date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.79,37.79,37.27,37.35,32600.0,25.3349,25.3349,24.9863,25.04,32600.0
2008-03-25 09:35:00,37.24,37.57,37.22,37.55,8000.0,24.9662,25.1874,24.9528,25.174,8000.0
2008-03-25 09:40:00,37.6,37.6,37.38,37.52,30500.0,25.2076,25.2076,25.0601,25.1539,30500.0
2008-03-25 09:45:00,37.53,37.79,37.3,37.3,19700.0,25.1606,25.3349,25.0064,25.0064,19700.0
2008-03-25 09:50:00,37.27,37.27,37.0,37.02,35800.0,24.9863,24.9863,24.8053,24.8187,35800.0
2008-03-25 09:55:00,37.01,37.14,36.91,36.99,30300.0,24.812,24.8992,24.745,24.7986,30300.0
2008-03-25 10:00:00,36.97,36.97,36.59,36.87,224500.0,24.7852,24.7852,24.5304,24.7182,224500.0
2008-03-25 10:05:00,36.87,36.99,36.76,36.89,33500.0,24.7182,24.7986,24.6444,24.7316,33500.0
2008-03-25 10:10:00,36.91,36.99,36.88,36.89,97200.0,24.745,24.7986,24.7249,24.7316,97200.0
2008-03-25 10:15:00,36.9,37.0,36.89,36.96,22500.0,24.7383,24.8053,24.7316,24.7785,22500.0
2008-03-25 10:20:00,36.96,37.03,36.88,36.96,21100.0,24.7785,24.8254,24.7249,24.7785,21100.0
2008-03-25 10:25:00,36.96,37.05,36.88,36.91,17900.0,24.7785,24.8388,24.7249,24.745,17900.0
2008-03-25 10:30:00,36.92,37.02,36.92,37.01,34200.0,24.7517,24.8187,24.7517,24.812,34200.0
2008-03-25 10:35:00,37.01,37.05,36.99,37.04,36000.0,24.812,24.8388,24.7986,24.8321,36000.0
2008-03-25 10:40:00,37.04,37.14,37.02,37.13,59700.0,24.8321,24.8992,24.8187,24.8925,59700.0
2008-03-25 10:45:00,37.14,37.19,37.05,37.13,31600.0,24.8992,24.9327,24.8388,24.8925,31600.0
2008-03-25 10:50:00,37.12,37.21,37.04,37.15,25900.0,24.8858,24.9461,24.8321,24.9059,25900.0
2008-03-25 10:55:00,37.15,37.2,37.07,37.13,22800.0,24.9059,24.9394,24.8522,24.8925,22800.0
2008-03-25 11:00:00,37.14,37.38,37.09,37.38,44200.0,24.8992,25.0601,24.8656,25.0601,44200.0
2008-03-25 11:05:00,37.37,37.37,37.17,37.17,38100.0,25.0534,25.0534,24.9193,24.9193,38100.0
2008-03-25 11:10:00,37.17,37.22,37.13,37.19,15600.0,24.9193,24.9528,24.8925,24.9327,15600.0
2008-03-25 11:15:00,37.2,37.25,37.07,37.08,14500.0,24.9394,24.9729,24.8522,24.8589,14500.0
2008-03-25 11:20:00,37.09,37.18,37.08,37.17,13500.0,24.8656,24.926,24.8589,24.9193,13500.0
2008-03-25 11:25:00,37.19,37.28,37.16,37.22,9300.0,24.9327,24.993,24.9126,24.9528,9300.0
2008-03-25 11:30:00,37.19,37.28,37.17,37.25,29100.0,24.9327,24.993,24.9193,24.9729,29100.0
2008-03-25 11:35:00,37.25,37.33,37.25,37.28,82000.0,24.9729,25.0265,24.9729,24.993,82000.0
2008-03-25 11:40:00,37.3,37.4,37.28,37.38,89800.0,25.0064,25.0735,24.993,25.0601,89800.0
2008-03-25 11:45:00,37.38,37.4,37.29,37.29,43100.0,25.0601,25.0735,24.9997,24.9997,43100.0
2008-03-25 11:50:00,37.3,37.44,37.29,37.39,92900.0,25.0064,25.1003,24.9997,25.0668,92900.0
2008-03-25 11:55:00,37.39,37.39,37.21,37.23,11400.0,25.0668,25.0668,24.9461,24.9595,11400.0
2008-03-25 12:00:00,37.25,37.33,37.17,37.29,15400.0,24.9729,25.0265,24.9193,24.9997,15400.0
2008-03-25 12:05:00,37.33,37.44,37.31,37.43,14300.0,25.0265,25.1003,25.0131,25.0936,14300.0
2008-03-25 12:10:00,37.44,37.47,37.41,37.42,67800.0,25.1003,25.1204,25.0802,25.0869,67800.0
2008-03-25 12:15:00,37.44,37.52,37.43,37.47,24200.0,25.1003,25.1539,25.0936,25.1204,24200.0
2008-03-25 12:20:00,37.49,37.51,37.43,37.46,10700.0,25.1338,25.1472,25.0936,25.1137,10700.0
2008-03-25 12:25:00,37.44,37.59,37.44,37.58,46600.0,25.1003,25.2009,25.1003,25.1942,46600.0
2008-03-25 12:30:00,37.58,37.58,37.54,37.56,30500.0,25.1942,25.1942,25.1673,25.1807,30500.0
2008-03-25 12:35:00,37.54,37.54,37.49,37.53,12400.0,25.1673,25.1673,25.1338,25.1606,12400.0
2008-03-25 12:40:00,37.58,37.59,37.54,37.56,7900.0,25.1942,25.2009,25.1673,25.1807,7900.0
2008-03-25 12:45:00,37.54,37.59,37.52,37.57,17000.0,25.1673,25.2009,25.1539,25.1874,17000.0
2008-03-25 12:50:00,37.57,37.64,37.57,37.6,17000.0,25.1874,25.2344,25.1874,25.2076,17000.0
2008-03-25 12:55:00,37.65,37.65,37.52,37.53,13000.0,25.2411,25.2411,25.1539,25.1606,13000.0
2008-03-25 13:00:00,37.51,37.6,37.51,37.54,41100.0,25.1472,25.2076,25.1472,25.1673,41100.0
2008-03-25 13:05:00,37.54,37.6,37.54,37.6,28200.0,25.1673,25.2076,25.1673,25.2076,28200.0
2008-03-25 13:10:00,37.59,37.66,37.57,37.65,22700.0,25.2009,25.2478,25.1874,25.2411,22700.0
2008-03-25 13:15:00,37.65,37.66,37.62,37.62,14500.0,25.2411,25.2478,25.221,25.221,14500.0
2008-03-25 13:20:00,37.61,37.66,37.57,37.66,32200.0,25.2143,25.2478,25.1874,25.2478,32200.0
2008-03-25 13:25:00,37.65,37.67,37.63,37.66,25900.0,25.2411,25.2545,25.2277,25.2478,25900.0
2008-03-25 13:30:00,37.66,37.76,37.64,37.74,121600.0,25.2478,25.3148,25.2344,25.3014,121600.0
2008-03-25 13:35:00,37.74,37.79,37.71,37.72,38000.0,25.3014,25.3349,25.2813,25.288,38000.0
2008-03-25 13:40:00,37.7,37.71,37.62,37.65,30400.0,25.2746,25.2813,25.221,25.2411,30400.0
2008-03-25 13:45:00,37.64,37.68,37.6,37.68,38600.0,25.2344,25.2612,25.2076,25.2612,38600.0
2008-03-25 13:50:00,37.68,37.73,37.67,37.72,38100.0,25.2612,25.2947,25.2545,25.288,38100.0
2008-03-25 13:55:00,37.72,37.8,37.72,37.77,55900.0,25.288,25.3416,25.288,25.3215,55900.0
2008-03-25 14:00:00,37.77,37.77,37.65,37.72,53900.0,25.3215,25.3215,25.2411,25.288,53900.0
2008-03-25 14:05:00,37.73,37.78,37.72,37.75,38500.0,25.2947,25.3282,25.288,25.3081,38500.0
2008-03-25 14:10:00,37.75,37.77,37.7,37.72,22000.0,25.3081,25.3215,25.2746,25.288,22000.0
2008-03-25 14:15:00,37.72,37.72,37.65,37.66,36900.0,25.288,25.288,25.2411,25.2478,36900.0
2008-03-25 14:20:00,37.67,37.73,37.64,37.66,86400.0,25.2545,25.2947,25.2344,25.2478,86400.0
2008-03-25 14:25:00,37.67,37.67,37.59,37.64,64500.0,25.2545,25.2545,25.2009,25.2344,64500.0
2008-03-25 14:30:00,37.63,37.64,37.47,37.47,27700.0,25.2277,25.2344,25.1204,25.1204,27700.0
2008-03-25 14:35:00,37.47,37.56,37.47,37.55,54900.0,25.1204,25.1807,25.1204,25.174,54900.0
2008-03-25 14:40:00,37.56,37.59,37.43,37.58,51100.0,25.1807,25.2009,25.0936,25.1942,51100.0
2008-03-25 14:45:00,37.59,37.61,37.53,37.6,28300.0,25.2009,25.2143,25.1606,25.2076,28300.0
2008-03-25 14:50:00,37.6,37.66,37.57,37.65,58300.0,25.2076,25.2478,25.1874,25.2411,58300.0
2008-03-25 14:55:00,37.66,37.66,37.58,37.59,21400.0,25.2478,25.2478,25.1942,25.2009,21400.0
2008-03-25 15:00:00,37.6,37.61,37.56,37.59,20900.0,25.2076,25.2143,25.1807,25.2009,20900.0
2008-03-25 15:05:00,37.59,37.61,37.51,37.54,41700.0,25.2009,25.2143,25.1472,25.1673,41700.0
2008-03-25 15:10:00,37.53,37.59,37.48,37.56,61000.0,25.1606,25.2009,25.1271,25.1807,61000.0
2008-03-25 15:15:00,37.56,37.61,37.51,37.53,46500.0,25.1807,25.2143,25.1472,25.1606,46500.0
2008-03-25 15:20:00,37.52,37.56,37.48,37.54,33400.0,25.1539,25.1807,25.1271,25.1673,33400.0
2008-03-25 15:25:00,37.56,37.56,37.45,37.48,37600.0,25.1807,25.1807,25.107,25.1271,37600.0
2008-03-25 15:30:00,37.48,37.58,37.48,37.5,108400.0,25.1271,25.1942,25.1271,25.1405,108400.0
2008-03-25 15:35:00,37.5,37.51,37.43,37.46,55600.0,25.1405,25.1472,25.0936,25.1137,55600.0
2008-03-25 15:40:00,37.46,37.53,37.44,37.45,129500.0,25.1137,25.1606,25.1003,25.107,129500.0
2008-03-25 15:45:00,37.46,37.47,37.4,37.41,51800.0,25.1137,25.1204,25.0735,25.0802,51800.0
2008-03-25 15:50:00,37.42,37.49,37.39,37.48,66100.0,25.0869,25.1338,25.0668,25.1271,66100.0
2008-03-25 15:55:00,37.49,37.5,37.46,37.48,50300.0,25.1338,25.1405,25.1137,25.1271,50300.0
2008-03-26 09:30:00,37.62,37.69,36.89,36.93,68300.0,25.221,25.2679,24.7316,24.7584,68300.0
2008-03-26 09:35:00,36.94,36.94,36.77,36.85,16200.0,24.7651,24.7651,24.6511,24.7047,16200.0
2008-03-26 09:40:00,36.91,37.04,36.83,36.91,29100.0,24.745,24.8321,24.6913,24.745,29100.0
2008-03-26 09:45:00,36.87,36.89,36.66,36.66,42300.0,24.7182,24.7316,24.5774,24.5774,42300.0
2008-03-26 09:50:00,36.66,36.71,36.58,36.65,33800.0,24.5774,24.6109,24.5237,24.5707,33800.0
2008-03-26 09:55:00,36.66,36.72,36.62,36.72,18200.0,24.5774,24.6176,24.5506,24.6176,18200.0
2008-03-26 10:00:00,36.7,36.8,36.66,36.7,44300.0,24.6042,24.6712,24.5774,24.6042,44300.0
2008-03-26 10:05:00,36.67,36.81,36.66,36.81,34300.0,24.5841,24.6779,24.5774,24.6779,34300.0
2008-03-26 10:10:00,36.82,36.85,36.71,36.75,35300.0,24.6846,24.7047,24.6109,24.6377,35300.0
2008-03-26 10:15:00,36.74,36.81,36.63,36.64,27900.0,24.631,24.6779,24.5573,24.564,27900.0
2008-03-26 10:20:00,36.65,36.73,36.63,36.72,21600.0,24.5707,24.6243,24.5573,24.6176,21600.0
2008-03-26 10:25:00,36.73,36.73,36.57,36.57,24600.0,24.6243,24.6243,24.517,24.517,24600.0
2008-03-26 10:30:00,36.6,36.6,36.38,36.41,51700.0,24.5371,24.5371,24.3897,24.4098,51700.0
2008-03-26 10:35:00,36.41,36.51,36.4,36.44,26700.0,24.4098,24.4768,24.4031,24.4299,26700.0
2008-03-26 10:40:00,36.44,36.44,36.3,36.3,35100.0,24.4299,24.4299,24.336,24.336,35100.0
2008-03-26 10:45:00,36.3,36.32,36.21,36.24,21300.0,24.336,24.3494,24.2757,24.2958,21300.0
2008-03-26 10:50:00,36.23,36.31,36.21,36.28,30400.0,24.2891,24.3427,24.2757,24.3226,30400.0
2008-03-26 10:55:00,36.28,36.32,36.26,36.28,24200.0,24.3226,24.3494,24.3092,24.3226,24200.0
2008-03-26 11:00:00,36.27,36.31,36.19,36.23,27800.0,24.3159,24.3427,24.2623,24.2891,27800.0
2008-03-26 11:05:00,36.23,36.34,36.23,36.32,26000.0,24.2891,24.3628,24.2891,24.3494,26000.0
2008-03-26 11:10:00,36.31,36.4,36.31,36.39,109500.0,24.3427,24.4031,24.3427,24.3964,109500.0
2008-03-26 11:15:00,36.39,36.4,36.21,36.27,43000.0,24.3964,24.4031,24.2757,24.3159,43000.0
2008-03-26 11:20:00,36.25,36.34,36.25,36.33,31100.0,24.3025,24.3628,24.3025,24.3561,31100.0
2008-03-26 11:25:00,36.36,36.45,36.35,36.42,21400.0,24.3762,24.4366,24.3695,24.4165,21400.0
2008-03-26 11:30:00,36.42,36.49,36.42,36.47,20700.0,24.4165,24.4634,24.4165,24.45,20700.0
2008-03-26 11:35:00,36.47,36.49,36.38,36.41,23000.0,24.45,24.4634,24.3897,24.4098,23000.0
2008-03-26 11:40:00,36.43,36.47,36.33,36.37,30300.0,24.4232,24.45,24.3561,24.383,30300.0
2008-03-26 11:45:00,36.38,36.5,36.36,36.46,23500.0,24.3897,24.4701,24.3762,24.4433,23500.0
2008-03-26 11:50:00,36.48,36.54,36.45,36.52,17800.0,24.4567,24.4969,24.4366,24.4835,17800.0
2008-03-26 11:55:00,36.51,36.56,36.5,36.51,34000.0,24.4768,24.5103,24.4701,24.4768,34000.0
2008-03-26 12:00:00,36.51,36.54,36.47,36.47,10400.0,24.4768,24.4969,24.45,24.45,10400.0
2008-03-26 12:05:00,36.48,36.57,36.47,36.55,16800.0,24.4567,24.517,24.45,24.5036,16800.0
2008-03-26 12:10:00,36.54,36.55,36.49,36.5,16000.0,24.4969,24.5036,24.4634,24.4701,16000.0
2008-03-26 12:15:00,36.49,36.52,36.46,36.5,18100.0,24.4634,24.4835,24.4433,24.4701,18100.0
2008-03-26 12:20:00,36.5,36.52,36.48,36.51,20100.0,24.4701,24.4835,24.4567,24.4768,20100.0
2008-03-26 12:25:00,36.51,36.57,36.48,36.53,17300.0,24.4768,24.517,24.4567,24.4902,17300.0
2008-03-26 12:30:00,36.53,36.57,36.47,36.49,26400.0,24.4902,24.517,24.45,24.4634,26400.0
2008-03-26 12:35:00,36.48,36.49,36.45,36.45,13500.0,24.4567,24.4634,24.4366,24.4366,13500.0
2008-03-26 12:40:00,36.46,36.49,36.37,36.38,35500.0,24.4433,24.4634,24.383,24.3897,35500.0
2008-03-26 12:45:00,36.39,36.46,36.35,36.45,21500.0,24.3964,24.4433,24.3695,24.4366,21500.0
2008-03-26 12:50:00,36.44,36.44,36.3,36.3,15900.0,24.4299,24.4299,24.336,24.336,15900.0
2008-03-26 12:55:00,36.32,36.38,36.31,36.37,6500.0,24.3494,24.3897,24.3427,24.383,6500.0
2008-03-26 13:00:00,36.37,36.38,36.33,36.33,19700.0,24.383,24.3897,24.3561,24.3561,19700.0
2008-03-26 13:05:00,36.35,36.38,36.26,36.27,72700.0,24.3695,24.3897,24.3092,24.3159,72700.0
2008-03-26 13:10:00,36.27,36.34,36.26,36.31,22600.0,24.3159,24.3628,24.3092,24.3427,22600.0
2008-03-26 13:15:00,36.32,36.33,36.28,36.28,19300.0,24.3494,24.3561,24.3226,24.3226,19300.0
2008-03-26 13:20:00,36.3,36.31,36.27,36.28,73500.0,24.336,24.3427,24.3159,24.3226,73500.0
2008-03-26 13:25:00,36.28,36.28,36.24,36.24,84800.0,24.3226,24.3226,24.2958,24.2958,84800.0
2008-03-26 13:30:00,36.25,36.25,36.17,36.22,66200.0,24.3025,24.3025,24.2489,24.2824,66200.0
2008-03-26 13:35:00,36.22,36.28,36.21,36.27,63900.0,24.2824,24.3226,24.2757,24.3159,63900.0
2008-03-26 13:40:00,36.26,36.27,36.23,36.24,25700.0,24.3092,24.3159,24.2891,24.2958,25700.0
2008-03-26 13:45:00,36.24,36.28,36.24,36.26,14200.0,24.2958,24.3226,24.2958,24.3092,14200.0
2008-03-26 13:50:00,36.28,36.29,36.26,36.28,27000.0,24.3226,24.3293,24.3092,24.3226,27000.0
2008-03-26 13:55:00,36.29,36.31,36.28,36.28,10000.0,24.3293,24.3427,24.3226,24.3226,10000.0
2008-03-26 14:00:00,36.28,36.28,36.23,36.25,28000.0,24.3226,24.3226,24.2891,24.3025,28000.0
2008-03-26 14:05:00,36.27,36.43,36.27,36.42,12600.0,24.3159,24.4232,24.3159,24.4165,12600.0
2008-03-26 14:10:00,36.44,36.49,36.4,36.49,6000.0,24.4299,24.4634,24.4031,24.4634,6000.0
2008-03-26 14:15:00,36.46,36.48,36.4,36.42,5300.0,24.4433,24.4567,24.4031,24.4165,5300.0
2008-03-26 14:20:00,36.43,36.43,36.35,36.37,10100.0,24.4232,24.4232,24.3695,24.383,10100.0
2008-03-26 14:25:00,36.38,36.42,36.36,36.41,42400.0,24.3897,24.4165,24.3762,24.4098,42400.0
2008-03-26 14:30:00,36.39,36.49,36.37,36.47,18400.0,24.3964,24.4634,24.383,24.45,18400.0
2008-03-26 14:35:00,36.49,36.52,36.44,36.44,12400.0,24.4634,24.4835,24.4299,24.4299,12400.0
2008-03-26 14:40:00,36.44,36.44,36.36,36.36,15600.0,24.4299,24.4299,24.3762,24.3762,15600.0
2008-03-26 14:45:00,36.38,36.47,36.38,36.47,25600.0,24.3897,24.45,24.3897,24.45,25600.0
2008-03-26 14:50:00,36.47,36.54,36.46,36.52,15200.0,24.45,24.4969,24.4433,24.4835,15200.0
2008-03-26 14:55:00,36.52,36.69,36.48,36.69,33900.0,24.4835,24.5975,24.4567,24.5975,33900.0
2008-03-26 15:00:00,36.69,36.8,36.62,36.66,75500.0,24.5975,24.6712,24.5506,24.5774,75500.0
2008-03-26 15:05:00,36.64,36.67,36.59,36.66,27100.0,24.564,24.5841,24.5304,24.5774,27100.0
2008-03-26 15:10:00,36.67,36.67,36.47,36.5,31200.0,24.5841,24.5841,24.45,24.4701,31200.0
2008-03-26 15:15:00,36.52,36.57,36.47,36.5,54700.0,24.4835,24.517,24.45,24.4701,54700.0
2008-03-26 15:20:00,36.48,36.53,36.45,36.46,21700.0,24.4567,24.4902,24.4366,24.4433,21700.0
2008-03-26 15:25:00,36.48,36.5,36.37,36.37,45100.0,24.4567,24.4701,24.383,24.383,45100.0
2008-03-26 15:30:00,36.38,36.47,36.38,36.43,23200.0,24.3897,24.45,24.3897,24.4232,23200.0
2008-03-26 15:35:00,36.45,36.49,36.4,36.49,19000.0,24.4366,24.4634,24.4031,24.4634,19000.0
2008-03-26 15:40:00,36.48,36.48,36.37,36.43,29100.0,24.4567,24.4567,24.383,24.4232,29100.0
2008-03-26 15:45:00,36.45,36.49,36.4,36.49,15200.0,24.4366,24.4634,24.4031,24.4634,15200.0
2008-03-26 15:50:00,36.49,36.55,36.46,36.49,39200.0,24.4634,24.5036,24.4433,24.4634,39200.0
2008-03-26 15:55:00,36.49,36.7,36.46,36.59,134100.0,24.4634,24.6042,24.4433,24.5304,134100.0
2008-03-27 09:30:00,36.86,36.86,36.51,36.57,9900.0,24.7115,24.7115,24.4768,24.517,9900.0
2008-03-27 09:35:00,36.5,36.5,36.39,36.47,14400.0,24.4701,24.4701,24.3964,24.45,14400.0
2008-03-27 09:40:00,36.44,36.6,36.39,36.54,8700.0,24.4299,24.5371,24.3964,24.4969,8700.0
2008-03-27 09:45:00,36.57,36.57,36.46,36.51,11700.0,24.517,24.517,24.4433,24.4768,11700.0
2008-03-27 09:50:00,36.48,36.48,36.16,36.2,50000.0,24.4567,24.4567,24.2422,24.269,50000.0
2008-03-27 09:55:00,36.19,36.3,36.13,36.27,23100.0,24.2623,24.336,24.2221,24.3159,23100.0
2008-03-27 10:00:00,36.25,36.25,36.08,36.1,23100.0,24.3025,24.3025,24.1885,24.2019,23100.0
2008-03-27 10:05:00,36.09,36.1,36.0,36.0,56900.0,24.1952,24.2019,24.1349,24.1349,56900.0
2008-03-27 10:10:00,36.0,36.03,35.95,35.98,100400.0,24.1349,24.155,24.1014,24.1215,100400.0
2008-03-27 10:15:00,35.98,35.98,35.85,35.85,50200.0,24.1215,24.1215,24.0343,24.0343,50200.0
2008-03-27 10:20:00,35.85,35.85,35.71,35.75,71900.0,24.0343,24.0343,23.9405,23.9673,71900.0
2008-03-27 10:25:00,35.76,35.81,35.63,35.66,20500.0,23.974,24.0075,23.8868,23.907,20500.0
2008-03-27 10:30:00,35.65,35.7,35.57,35.6,51100.0,23.9003,23.9338,23.8466,23.8667,51100.0
2008-03-27 10:35:00,35.62,35.68,35.56,35.68,34500.0,23.8801,23.9204,23.8399,23.9204,34500.0
2008-03-27 10:40:00,35.68,35.74,35.67,35.72,57600.0,23.9204,23.9606,23.9137,23.9472,57600.0
2008-03-27 10:45:00,35.71,35.72,35.62,35.66,44800.0,23.9405,23.9472,23.8801,23.907,44800.0
2008-03-27 10:50:00,35.65,35.9,35.63,35.89,23500.0,23.9003,24.0679,23.8868,24.0612,23500.0
2008-03-27 10:55:00,35.87,35.89,35.76,35.84,32200.0,24.0477,24.0612,23.974,24.0276,32200.0
2008-03-27 11:00:00,35.8,35.93,35.8,35.88,26700.0,24.0008,24.088,24.0008,24.0544,26700.0
2008-03-27 11:05:00,35.86,35.9,35.81,35.84,26600.0,24.041,24.0679,24.0075,24.0276,26600.0
2008-03-27 11:10:00,35.84,35.84,35.72,35.72,24700.0,24.0276,24.0276,23.9472,23.9472,24700.0
2008-03-27 11:15:00,35.73,35.91,35.72,35.9,12400.0,23.9539,24.0746,23.9472,24.0679,12400.0
2008-03-27 11:20:00,35.9,36.0,35.85,35.93,113500.0,24.0679,24.1349,24.0343,24.088,113500.0
2008-03-27 11:25:00,35.95,36.03,35.95,36.0,98200.0,24.1014,24.155,24.1014,24.1349,98200.0
2008-03-27 11:30:00,36.0,36.09,35.97,36.08,27900.0,24.1349,24.1952,24.1148,24.1885,27900.0
2008-03-27 11:35:00,36.05,36.15,36.02,36.13,44900.0,24.1684,24.2355,24.1483,24.2221,44900.0
2008-03-27 11:40:00,36.12,36.2,36.04,36.2,11200.0,24.2153,24.269,24.1617,24.269,11200.0
2008-03-27 11:45:00,36.21,36.25,36.17,36.25,38100.0,24.2757,24.3025,24.2489,24.3025,38100.0
2008-03-27 11:50:00,36.23,36.31,36.16,36.29,68300.0,24.2891,24.3427,24.2422,24.3293,68300.0
2008-03-27 11:55:00,36.26,36.3,36.24,36.27,19400.0,24.3092,24.336,24.2958,24.3159,19400.0
2008-03-27 12:00:00,36.26,36.33,36.26,36.29,22500.0,24.3092,24.3561,24.3092,24.3293,22500.0
2008-03-27 12:05:00,36.28,36.36,36.28,36.36,12900.0,24.3226,24.3762,24.3226,24.3762,12900.0
2008-03-27 12:10:00,36.36,36.58,36.36,36.56,18100.0,24.3762,24.5237,24.3762,24.5103,18100.0
2008-03-27 12:15:00,36.56,36.62,36.5,36.62,83500.0,24.5103,24.5506,24.4701,24.5506,83500.0
2008-03-27 12:20:00,36.6,36.67,36.52,36.52,33700.0,24.5371,24.5841,24.4835,24.4835,33700.0
2008-03-27 12:25:00,36.51,36.63,36.48,36.61,12300.0,24.4768,24.5573,24.4567,24.5438,12300.0
2008-03-27 12:30:00,36.66,36.75,36.66,36.68,32200.0,24.5774,24.6377,24.5774,24.5908,32200.0
2008-03-27 12:35:00,36.71,36.75,36.64,36.65,20600.0,24.6109,24.6377,24.564,24.5707,20600.0
2008-03-27 12:40:00,36.63,36.65,36.57,36.57,21800.0,24.5573,24.5707,24.517,24.517,21800.0
2008-03-27 12:45:00,36.59,36.62,36.5,36.5,14200.0,24.5304,24.5506,24.4701,24.4701,14200.0
2008-03-27 12:50:00,36.48,36.49,36.42,36.44,17900.0,24.4567,24.4634,24.4165,24.4299,17900.0
2008-03-27 12:55:00,36.44,36.44,36.24,36.24,30400.0,24.4299,24.4299,24.2958,24.2958,30400.0
2008-03-27 13:00:00,36.24,36.25,36.18,36.18,12500.0,24.2958,24.3025,24.2556,24.2556,12500.0
2008-03-27 13:05:00,36.17,36.28,36.17,36.28,10200.0,24.2489,24.3226,24.2489,24.3226,10200.0
2008-03-27 13:10:00,36.28,36.37,36.27,36.36,10900.0,24.3226,24.383,24.3159,24.3762,10900.0
2008-03-27 13:15:00,36.35,36.37,36.25,36.25,11500.0,24.3695,24.383,24.3025,24.3025,11500.0
2008-03-27 13:20:00,36.22,36.22,36.17,36.19,9900.0,24.2824,24.2824,24.2489,24.2623,9900.0
2008-03-27 13:25:00,36.21,36.23,36.17,36.18,11900.0,24.2757,24.2891,24.2489,24.2556,11900.0
2008-03-27 13:30:00,36.16,36.16,36.02,36.02,12900.0,24.2422,24.2422,24.1483,24.1483,12900.0
2008-03-27 13:35:00,36.04,36.09,35.95,36.09,17900.0,24.1617,24.1952,24.1014,24.1952,17900.0
2008-03-27 13:40:00,36.09,36.1,35.87,35.97,79800.0,24.1952,24.2019,24.0477,24.1148,79800.0
2008-03-27 13:45:00,35.97,36.04,35.92,36.02,19700.0,24.1148,24.1617,24.0813,24.1483,19700.0
2008-03-27 13:50:00,35.99,36.0,35.92,35.97,16600.0,24.1282,24.1349,24.0813,24.1148,16600.0
2008-03-27 13:55:00,35.98,35.99,35.92,35.94,13900.0,24.1215,24.1282,24.0813,24.0947,13900.0
2008-03-27 14:00:00,35.94,35.94,35.87,35.87,92500.0,24.0947,24.0947,24.0477,24.0477,92500.0
2008-03-27 14:05:00,35.85,35.91,35.81,35.91,44400.0,24.0343,24.0746,24.0075,24.0746,44400.0
2008-03-27 14:10:00,35.9,35.99,35.9,35.94,24800.0,24.0679,24.1282,24.0679,24.0947,24800.0
2008-03-27 14:15:00,35.95,36.03,35.88,35.96,51800.0,24.1014,24.155,24.0544,24.1081,51800.0
2008-03-27 14:20:00,35.96,36.07,35.89,36.05,32400.0,24.1081,24.1818,24.0612,24.1684,32400.0
2008-03-27 14:25:00,36.01,36.16,36.01,36.13,21600.0,24.1416,24.2422,24.1416,24.2221,21600.0
2008-03-27 14:30:00,36.13,36.27,36.13,36.25,49500.0,24.2221,24.3159,24.2221,24.3025,49500.0
2008-03-27 14:35:00,36.26,36.43,36.25,36.35,28000.0,24.3092,24.4232,24.3025,24.3695,28000.0
2008-03-27 14:40:00,36.3,36.39,36.22,36.27,35700.0,24.336,24.3964,24.2824,24.3159,35700.0
2008-03-27 14:45:00,36.26,36.41,36.26,36.4,60000.0,24.3092,24.4098,24.3092,24.4031,60000.0
2008-03-27 14:50:00,36.4,36.51,36.25,36.25,90500.0,24.4031,24.4768,24.3025,24.3025,90500.0
2008-03-27 14:55:00,36.27,36.27,36.13,36.16,14400.0,24.3159,24.3159,24.2221,24.2422,14400.0
2008-03-27 15:00:00,36.12,36.29,36.08,36.25,17200.0,24.2153,24.3293,24.1885,24.3025,17200.0
2008-03-27 15:05:00,36.25,36.28,36.14,36.18,25600.0,24.3025,24.3226,24.2288,24.2556,25600.0
2008-03-27 15:10:00,36.18,36.29,36.09,36.23,23400.0,24.2556,24.3293,24.1952,24.2891,23400.0
2008-03-27 15:15:00,36.23,36.23,36.08,36.11,18200.0,24.2891,24.2891,24.1885,24.2086,18200.0
2008-03-27 15:20:00,36.11,36.11,36.0,36.04,18800.0,24.2086,24.2086,24.1349,24.1617,18800.0
2008-03-27 15:25:00,36.03,36.15,36.02,36.04,19800.0,24.155,24.2355,24.1483,24.1617,19800.0
2008-03-27 15:30:00,36.04,36.13,36.0,36.0,20600.0,24.1617,24.2221,24.1349,24.1349,20600.0
2008-03-27 15:35:00,36.0,36.0,35.83,35.83,22500.0,24.1349,24.1349,24.0209,24.0209,22500.0
2008-03-27 15:40:00,35.8,35.93,35.79,35.87,33800.0,24.0008,24.088,23.9941,24.0477,33800.0
2008-03-27 15:45:00,35.84,35.93,35.83,35.87,25600.0,24.0276,24.088,24.0209,24.0477,25600.0
2008-03-27 15:50:00,35.86,35.87,35.67,35.77,232300.0,24.041,24.0477,23.9137,23.9807,232300.0
2008-03-27 15:55:00,35.78,35.79,35.67,35.73,26500.0,23.9874,23.9941,23.9137,23.9539,26500.0
2008-03-28 09:30:00,35.46,35.97,35.46,35.93,8600.0,23.7729,24.1148,23.7729,24.088,8600.0
2008-03-28 09:35:00,35.84,35.84,35.61,35.62,14400.0,24.0276,24.0276,23.8734,23.8801,14400.0
2008-03-28 09:40:00,35.59,35.59,35.5,35.52,55900.0,23.86,23.86,23.7997,23.8131,55900.0
2008-03-28 09:45:00,35.52,35.52,35.43,35.49,20200.0,23.8131,23.8131,23.7528,23.793,20200.0
2008-03-28 09:50:00,35.5,35.65,35.48,35.56,74800.0,23.7997,23.9003,23.7863,23.8399,74800.0
2008-03-28 09:55:00,35.56,35.62,35.45,35.45,23100.0,23.8399,23.8801,23.7662,23.7662,23100.0
2008-03-28 10:00:00,35.47,35.61,35.46,35.57,76400.0,23.7796,23.8734,23.7729,23.8466,76400.0
2008-03-28 10:05:00,35.57,35.59,35.43,35.47,21000.0,23.8466,23.86,23.7528,23.7796,21000.0
2008-03-28 10:10:00,35.45,35.47,35.28,35.29,19700.0,23.7662,23.7796,23.6522,23.6589,19700.0
2008-03-28 10:15:00,35.28,35.28,35.14,35.18,68900.0,23.6522,23.6522,23.5583,23.5852,68900.0
2008-03-28 10:20:00,35.16,35.17,35.07,35.12,25400.0,23.5717,23.5785,23.5114,23.5449,25400.0
2008-03-28 10:25:00,35.13,35.2,35.09,35.17,21200.0,23.5516,23.5986,23.5248,23.5785,21200.0
2008-03-28 10:30:00,35.18,35.24,35.13,35.18,29000.0,23.5852,23.6254,23.5516,23.5852,29000.0
2008-03-28 10:35:00,35.18,35.18,35.01,35.01,42100.0,23.5852,23.5852,23.4712,23.4712,42100.0
2008-03-28 10:40:00,35.01,35.09,35.0,35.05,84600.0,23.4712,23.5248,23.4645,23.498,84600.0
2008-03-28 10:45:00,35.03,35.08,34.98,35.03,24000.0,23.4846,23.5181,23.4511,23.4846,24000.0
2008-03-28 10:50:00,35.02,35.06,34.98,34.99,31600.0,23.4779,23.5047,23.4511,23.4578,31600.0
2008-03-28 10:55:00,35.0,35.0,34.9,34.97,31500.0,23.4645,23.4645,23.3974,23.4444,31500.0
2008-03-28 11:00:00,34.98,35.02,34.97,35.01,12800.0,23.4511,23.4779,23.4444,23.4712,12800.0
2008-03-28 11:05:00,35.03,35.08,35.0,35.0,60700.0,23.4846,23.5181,23.4645,23.4645,60700.0
2008-03-28 11:10:00,35.01,35.03,35.0,35.02,45000.0,23.4712,23.4846,23.4645,23.4779,45000.0
2008-03-28 11:15:00,35.03,35.03,35.0,35.0,14100.0,23.4846,23.4846,23.4645,23.4645,14100.0
2008-03-28 11:20:00,35.0,35.08,35.0,35.05,18400.0,23.4645,23.5181,23.4645,23.498,18400.0
2008-03-28 11:25:00,35.04,35.06,35.03,35.04,9200.0,23.4913,23.5047,23.4846,23.4913,9200.0
2008-03-28 11:30:00,35.05,35.1,35.05,35.08,10200.0,23.498,23.5315,23.498,23.5181,10200.0
2008-03-28 11:35:00,35.11,35.14,35.1,35.1,13500.0,23.5382,23.5583,23.5315,23.5315,13500.0
2008-03-28 11:40:00,35.12,35.15,35.08,35.15,11300.0,23.5449,23.565,23.5181,23.565,11300.0
2008-03-28 11:45:00,35.17,35.22,35.16,35.18,9300.0,23.5785,23.612,23.5717,23.5852,9300.0
2008-03-28 11:50:00,35.2,35.3,35.2,35.3,24200.0,23.5986,23.6656,23.5986,23.6656,24200.0
2008-03-28 11:55:00,35.32,35.45,35.31,35.36,26200.0,23.679,23.7662,23.6723,23.7058,26200.0
2008-03-28 12:00:00,35.37,35.45,35.31,35.32,95000.0,23.7125,23.7662,23.6723,23.679,95000.0
2008-03-28 12:05:00,35.32,35.34,35.22,35.26,17200.0,23.679,23.6924,23.612,23.6388,17200.0
2008-03-28 12:10:00,35.26,35.27,35.21,35.26,11300.0,23.6388,23.6455,23.6053,23.6388,11300.0
2008-03-28 12:15:00,35.26,35.26,35.15,35.15,18600.0,23.6388,23.6388,23.565,23.565,18600.0
2008-03-28 12:20:00,35.16,35.2,35.11,35.11,62700.0,23.5717,23.5986,23.5382,23.5382,62700.0
2008-03-28 12:25:00,35.11,35.14,35.07,35.13,40900.0,23.5382,23.5583,23.5114,23.5516,40900.0
2008-03-28 12:30:00,35.11,35.15,35.1,35.14,11200.0,23.5382,23.565,23.5315,23.5583,11200.0
2008-03-28 12:35:00,35.15,35.16,35.1,35.1,11400.0,23.565,23.5717,23.5315,23.5315,11400.0
2008-03-28 12:40:00,35.1,35.2,35.1,35.11,21300.0,23.5315,23.5986,23.5315,23.5382,21300.0
2008-03-28 12:45:00,35.1,35.15,35.08,35.08,18400.0,23.5315,23.565,23.5181,23.5181,18400.0
2008-03-28 12:50:00,35.08,35.13,35.08,35.11,17700.0,23.5181,23.5516,23.5181,23.5382,17700.0
2008-03-28 12:55:00,35.11,35.12,35.09,35.09,21200.0,23.5382,23.5449,23.5248,23.5248,21200.0
2008-03-28 13:00:00,35.1,35.15,35.07,35.14,16500.0,23.5315,23.565,23.5114,23.5583,16500.0
2008-03-28 13:05:00,35.14,35.14,35.04,35.04,27300.0,23.5583,23.5583,23.4913,23.4913,27300.0
2008-03-28 13:10:00,35.04,35.07,35.04,35.04,11700.0,23.4913,23.5114,23.4913,23.4913,11700.0
2008-03-28 13:15:00,35.04,35.07,35.03,35.06,17000.0,23.4913,23.5114,23.4846,23.5047,17000.0
2008-03-28 13:20:00,35.06,35.13,35.04,35.04,31000.0,23.5047,23.5516,23.4913,23.4913,31000.0
2008-03-28 13:25:00,35.04,35.07,35.04,35.04,8000.0,23.4913,23.5114,23.4913,23.4913,8000.0
2008-03-28 13:30:00,35.05,35.05,35.0,35.0,16200.0,23.498,23.498,23.4645,23.4645,16200.0
2008-03-28 13:35:00,35.0,35.03,34.97,35.0,82700.0,23.4645,23.4846,23.4444,23.4645,82700.0
2008-03-28 13:40:00,35.0,35.01,34.89,34.93,127500.0,23.4645,23.4712,23.3907,23.4176,127500.0
2008-03-28 13:45:00,34.93,34.98,34.93,34.98,43500.0,23.4176,23.4511,23.4176,23.4511,43500.0
2008-03-28 13:50:00,34.98,34.99,34.9,34.92,81300.0,23.4511,23.4578,23.3974,23.4109,81300.0
2008-03-28 13:55:00,34.92,34.92,34.88,34.89,37400.0,23.4109,23.4109,23.384,23.3907,37400.0
2008-03-28 14:00:00,34.89,34.93,34.86,34.93,19300.0,23.3907,23.4176,23.3706,23.4176,19300.0
2008-03-28 14:05:00,34.96,34.99,34.87,34.9,328200.0,23.4377,23.4578,23.3773,23.3974,328200.0
2008-03-28 14:10:00,34.88,34.92,34.85,34.92,14000.0,23.384,23.4109,23.3639,23.4109,14000.0
2008-03-28 14:15:00,34.91,35.0,34.91,35.0,194200.0,23.4041,23.4645,23.4041,23.4645,194200.0
2008-03-28 14:20:00,34.98,35.0,34.93,34.98,40500.0,23.4511,23.4645,23.4176,23.4511,40500.0
2008-03-28 14:25:00,34.96,34.97,34.84,34.86,24400.0,23.4377,23.4444,23.3572,23.3706,24400.0
2008-03-28 14:30:00,34.86,34.94,34.86,34.89,23400.0,23.3706,23.4243,23.3706,23.3907,23400.0
2008-03-28 14:35:00,34.88,34.9,34.84,34.84,11600.0,23.384,23.3974,23.3572,23.3572,11600.0
2008-03-28 14:40:00,34.82,34.87,34.8,34.87,76200.0,23.3438,23.3773,23.3304,23.3773,76200.0
2008-03-28 14:45:00,34.86,34.96,34.85,34.94,73600.0,23.3706,23.4377,23.3639,23.4243,73600.0
2008-03-28 14:50:00,34.96,34.98,34.86,34.86,101700.0,23.4377,23.4511,23.3706,23.3706,101700.0
2008-03-28 14:55:00,34.83,34.94,34.8,34.93,105400.0,23.3505,23.4243,23.3304,23.4176,105400.0
2008-03-28 15:00:00,34.92,34.92,34.87,34.88,19900.0,23.4109,23.4109,23.3773,23.384,19900.0
2008-03-28 15:05:00,34.87,34.87,34.79,34.83,127400.0,23.3773,23.3773,23.3237,23.3505,127400.0
2008-03-28 15:10:00,34.84,34.85,34.79,34.79,88800.0,23.3572,23.3639,23.3237,23.3237,88800.0
2008-03-28 15:15:00,34.77,34.77,34.7,34.74,31800.0,23.3103,23.3103,23.2634,23.2902,31800.0
2008-03-28 15:20:00,34.75,34.83,34.74,34.76,40700.0,23.2969,23.3505,23.2902,23.3036,40700.0
2008-03-28 15:25:00,34.77,34.81,34.75,34.8,30100.0,23.3103,23.3371,23.2969,23.3304,30100.0
2008-03-28 15:30:00,34.8,34.8,34.73,34.8,29400.0,23.3304,23.3304,23.2835,23.3304,29400.0
2008-03-28 15:35:00,34.79,34.81,34.7,34.7,18500.0,23.3237,23.3371,23.2634,23.2634,18500.0
2008-03-28 15:40:00,34.7,34.73,34.66,34.69,46900.0,23.2634,23.2835,23.2365,23.2567,46900.0
2008-03-28 15:45:00,34.68,34.7,34.59,34.66,29400.0,23.25,23.2634,23.1896,23.2365,29400.0
2008-03-28 15:50:00,34.68,34.74,34.67,34.74,28000.0,23.25,23.2902,23.2432,23.2902,28000.0
2008-03-28 15:55:00,34.74,34.75,34.58,34.66,37200.0,23.2902,23.2969,23.1829,23.2365,37200.0
2008-03-31 08:00:00,34.79,34.79,34.79,34.79,100.0,23.3237,23.3237,23.3237,23.3237,100.0
2008-03-31 08:05:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:10:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:15:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:20:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:25:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:30:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:35:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:40:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:45:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:50:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:55:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:00:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:05:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:10:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:15:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:20:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:25:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:30:00,34.87,34.93,34.73,34.92,5100.0,23.3773,23.4176,23.2835,23.4109,5100.0
2008-03-31 09:35:00,34.86,34.86,34.61,34.69,107700.0,23.3706,23.3706,23.203,23.2567,107700.0
2008-03-31 09:40:00,34.68,35.09,34.68,34.92,35000.0,23.25,23.5248,23.25,23.4109,35000.0
2008-03-31 09:45:00,34.95,35.03,34.82,34.95,42000.0,23.431,23.4846,23.3438,23.431,42000.0
2008-03-31 09:50:00,34.98,34.99,34.88,34.96,17000.0,23.4511,23.4578,23.384,23.4377,17000.0
2008-03-31 09:55:00,34.97,35.05,34.95,34.97,22400.0,23.4444,23.498,23.431,23.4444,22400.0
2008-03-31 10:00:00,34.99,34.99,34.83,34.83,29000.0,23.4578,23.4578,23.3505,23.3505,29000.0
2008-03-31 10:05:00,34.85,34.88,34.8,34.83,126500.0,23.3639,23.384,23.3304,23.3505,126500.0
2008-03-31 10:10:00,34.84,34.85,34.79,34.85,8700.0,23.3572,23.3639,23.3237,23.3639,8700.0
2008-03-31 10:15:00,34.88,34.91,34.79,34.88,41500.0,23.384,23.4041,23.3237,23.384,41500.0
2008-03-31 10:20:00,34.88,34.92,34.74,34.74,18800.0,23.384,23.4109,23.2902,23.2902,18800.0
2008-03-31 10:25:00,34.74,34.77,34.69,34.72,17500.0,23.2902,23.3103,23.2567,23.2768,17500.0
2008-03-31 10:30:00,34.71,34.83,34.69,34.81,15000.0,23.2701,23.3505,23.2567,23.3371,15000.0
2008-03-31 10:35:00,34.8,34.92,34.78,34.92,49700.0,23.3304,23.4109,23.317,23.4109,49700.0
2008-03-31 10:40:00,34.89,34.91,34.72,34.86,23500.0,23.3907,23.4041,23.2768,23.3706,23500.0
2008-03-31 10:45:00,34.85,34.86,34.82,34.85,13400.0,23.3639,23.3706,23.3438,23.3639,13400.0
2008-03-31 10:50:00,34.86,34.96,34.86,34.93,6100.0,23.3706,23.4377,23.3706,23.4176,6100.0
2008-03-31 10:55:00,34.93,35.07,34.93,35.07,40200.0,23.4176,23.5114,23.4176,23.5114,40200.0
2008-03-31 11:00:00,35.07,35.1,35.02,35.02,5000.0,23.5114,23.5315,23.4779,23.4779,5000.0
2008-03-31 11:05:00,35.02,35.08,35.01,35.04,6600.0,23.4779,23.5181,23.4712,23.4913,6600.0
2008-03-31 11:10:00,35.02,35.03,34.96,35.0,6600.0,23.4779,23.4846,23.4377,23.4645,6600.0
2008-03-31 11:15:00,35.0,35.06,34.96,35.04,5400.0,23.4645,23.5047,23.4377,23.4913,5400.0
2008-03-31 11:20:00,35.06,35.07,35.02,35.05,4200.0,23.5047,23.5114,23.4779,23.498,4200.0
2008-03-31 11:25:00,35.03,35.14,35.03,35.08,11900.0,23.4846,23.5583,23.4846,23.5181,11900.0
2008-03-31 11:30:00,35.09,35.25,35.09,35.22,31600.0,23.5248,23.6321,23.5248,23.612,31600.0
2008-03-31 11:35:00,35.22,35.26,35.22,35.23,7800.0,23.612,23.6388,23.612,23.6187,7800.0
2008-03-31 11:40:00,35.24,35.37,35.24,35.37,4300.0,23.6254,23.7125,23.6254,23.7125,4300.0
2008-03-31 11:45:00,35.37,35.46,35.37,35.43,4500.0,23.7125,23.7729,23.7125,23.7528,4500.0
2008-03-31 11:50:00,35.43,35.49,35.43,35.49,1700.0,23.7528,23.793,23.7528,23.793,1700.0
2008-03-31 11:55:00,35.49,35.49,35.38,35.41,9000.0,23.793,23.793,23.7192,23.7394,9000.0
2008-03-31 12:00:00,35.4,35.44,35.35,35.36,24600.0,23.7326,23.7595,23.6991,23.7058,24600.0
2008-03-31 12:05:00,35.36,35.37,35.32,35.35,1400.0,23.7058,23.7125,23.679,23.6991,1400.0
2008-03-31 12:10:00,35.36,35.38,35.36,35.37,900.0,23.7058,23.7192,23.7058,23.7125,900.0
2008-03-31 12:15:00,35.37,35.37,35.33,35.36,8000.0,23.7125,23.7125,23.6857,23.7058,8000.0
2008-03-31 12:20:00,35.36,35.37,35.29,35.37,28900.0,23.7058,23.7125,23.6589,23.7125,28900.0
2008-03-31 12:25:00,35.35,35.43,35.34,35.43,10700.0,23.6991,23.7528,23.6924,23.7528,10700.0
2008-03-31 12:30:00,35.41,35.46,35.37,35.46,11700.0,23.7394,23.7729,23.7125,23.7729,11700.0
2008-03-31 12:35:00,35.46,35.5,35.41,35.41,10100.0,23.7729,23.7997,23.7394,23.7394,10100.0
2008-03-31 12:40:00,35.42,35.44,35.37,35.4,5500.0,23.7461,23.7595,23.7125,23.7326,5500.0
2008-03-31 12:45:00,35.39,35.49,35.37,35.49,9900.0,23.7259,23.793,23.7125,23.793,9900.0
2008-03-31 12:50:00,35.49,35.5,35.44,35.48,36300.0,23.793,23.7997,23.7595,23.7863,36300.0
2008-03-31 12:55:00,35.49,35.57,35.48,35.57,2800.0,23.793,23.8466,23.7863,23.8466,2800.0
2008-03-31 13:00:00,35.55,35.61,35.55,35.6,9900.0,23.8332,23.8734,23.8332,23.8667,9900.0
2008-03-31 13:05:00,35.61,35.71,35.61,35.71,21200.0,23.8734,23.9405,23.8734,23.9405,21200.0
2008-03-31 13:10:00,35.71,35.72,35.67,35.69,12700.0,23.9405,23.9472,23.9137,23.9271,12700.0
2008-03-31 13:15:00,35.67,35.69,35.63,35.68,15700.0,23.9137,23.9271,23.8868,23.9204,15700.0
2008-03-31 13:20:00,35.65,35.75,35.65,35.72,31600.0,23.9003,23.9673,23.9003,23.9472,31600.0
2008-03-31 13:25:00,35.7,35.7,35.65,35.69,5300.0,23.9338,23.9338,23.9003,23.9271,5300.0
2008-03-31 13:30:00,35.68,35.8,35.68,35.77,11800.0,23.9204,24.0008,23.9204,23.9807,11800.0
2008-03-31 13:35:00,35.75,35.77,35.75,35.77,5400.0,23.9673,23.9807,23.9673,23.9807,5400.0
2008-03-31 13:40:00,35.77,35.77,35.66,35.66,29100.0,23.9807,23.9807,23.907,23.907,29100.0
2008-03-31 13:45:00,35.61,35.64,35.6,35.62,5400.0,23.8734,23.8935,23.8667,23.8801,5400.0
2008-03-31 13:50:00,35.62,35.65,35.62,35.63,9900.0,23.8801,23.9003,23.8801,23.8868,9900.0
2008-03-31 13:55:00,35.65,35.67,35.55,35.55,7600.0,23.9003,23.9137,23.8332,23.8332,7600.0
2008-03-31 14:00:00,35.54,35.55,35.44,35.44,9200.0,23.8265,23.8332,23.7595,23.7595,9200.0
2008-03-31 14:05:00,35.43,35.45,35.36,35.38,9300.0,23.7528,23.7662,23.7058,23.7192,9300.0
2008-03-31 14:10:00,35.36,35.43,35.33,35.43,9100.0,23.7058,23.7528,23.6857,23.7528,9100.0
2008-03-31 14:15:00,35.42,35.45,35.33,35.37,10700.0,23.7461,23.7662,23.6857,23.7125,10700.0
2008-03-31 14:20:00,35.35,35.43,35.35,35.37,34700.0,23.6991,23.7528,23.6991,23.7125,34700.0
2008-03-31 14:25:00,35.36,35.43,35.35,35.39,14200.0,23.7058,23.7528,23.6991,23.7259,14200.0
2008-03-31 14:30:00,35.4,35.5,35.39,35.5,5500.0,23.7326,23.7997,23.7259,23.7997,5500.0
2008-03-31 14:35:00,35.47,35.5,35.37,35.37,13400.0,23.7796,23.7997,23.7125,23.7125,13400.0
2008-03-31 14:40:00,35.39,35.39,35.22,35.22,4600.0,23.7259,23.7259,23.612,23.612,4600.0
2008-03-31 14:45:00,35.23,35.3,35.22,35.26,13800.0,23.6187,23.6656,23.612,23.6388,13800.0
2008-03-31 14:50:00,35.27,35.27,35.1,35.14,6600.0,23.6455,23.6455,23.5315,23.5583,6600.0
2008-03-31 14:55:00,35.14,35.24,35.14,35.23,8100.0,23.5583,23.6254,23.5583,23.6187,8100.0
2008-03-31 15:00:00,35.23,35.25,35.2,35.21,7500.0,23.6187,23.6321,23.5986,23.6053,7500.0
2008-03-31 15:05:00,35.2,35.21,35.18,35.2,21400.0,23.5986,23.6053,23.5852,23.5986,21400.0
2008-03-31 15:10:00,35.2,35.2,35.14,35.14,24800.0,23.5986,23.5986,23.5583,23.5583,24800.0
2008-03-31 15:15:00,35.11,35.16,35.01,35.06,83800.0,23.5382,23.5717,23.4712,23.5047,83800.0
2008-03-31 15:20:00,35.05,35.2,35.03,35.19,11200.0,23.498,23.5986,23.4846,23.5919,11200.0
2008-03-31 15:25:00,35.19,35.19,35.01,35.01,12200.0,23.5919,23.5919,23.4712,23.4712,12200.0
2008-03-31 15:30:00,35.01,35.05,35.0,35.05,35700.0,23.4712,23.498,23.4645,23.498,35700.0
2008-03-31 15:35:00,35.04,35.1,34.96,34.97,21300.0,23.4913,23.5315,23.4377,23.4444,21300.0
2008-03-31 15:40:00,35.0,35.21,35.0,35.06,28800.0,23.4645,23.6053,23.4645,23.5047,28800.0
2008-03-31 15:45:00,35.05,35.17,35.04,35.17,53700.0,23.498,23.5785,23.4913,23.5785,53700.0
2008-03-31 15:50:00,35.17,35.2,35.15,35.18,95400.0,23.5785,23.5986,23.565,23.5852,95400.0
2008-03-31 15:55:00,35.18,35.18,35.07,35.15,141100.0,23.5852,23.5852,23.5114,23.565,141100.0
2008-04-01 08:40:00,37.5,37.5,35.9,35.9,600.0,25.1405,25.1405,24.0679,24.0679,600.0
2008-04-01 08:45:00,35.9,35.9,35.9,35.9,0.0,24.0679,24.0679,24.0679,24.0679,0.0
2008-04-01 08:50:00,35.9,35.9,35.9,35.9,0.0,24.0679,24.0679,24.0679,24.0679,0.0
2008-04-01 08:55:00,36.97,36.97,36.97,36.97,400.0,24.7852,24.7852,24.7852,24.7852,400.0
2008-04-01 09:00:00,36.97,36.97,36.97,36.97,0.0,24.7852,24.7852,24.7852,24.7852,0.0
2008-04-01 09:05:00,36.97,36.97,36.97,36.97,0.0,24.7852,24.7852,24.7852,24.7852,0.0
2008-04-01 09:10:00,36.97,36.97,36.97,36.97,0.0,24.7852,24.7852,24.7852,24.7852,0.0
2008-04-01 09:15:00,35.75,35.78,35.75,35.78,2000.0,23.9673,23.9874,23.9673,23.9874,2000.0
2008-04-01 09:20:00,35.78,35.78,35.78,35.78,0.0,23.9874,23.9874,23.9874,23.9874,0.0
2008-04-01 09:25:00,35.65,35.65,35.65,35.65,6900.0,23.9003,23.9003,23.9003,23.9003,6900.0
2008-04-01 09:30:00,35.93,36.2,35.76,36.2,99400.0,24.088,24.269,23.974,24.269,99400.0
2008-04-01 09:35:00,36.2,36.31,36.2,36.2,132600.0,24.269,24.3427,24.269,24.269,132600.0
2008-04-01 09:40:00,36.21,36.35,36.2,36.27,156500.0,24.2757,24.3695,24.269,24.3159,156500.0
2008-04-01 09:45:00,36.27,36.27,36.2,36.25,68400.0,24.3159,24.3159,24.269,24.3025,68400.0
2008-04-01 09:50:00,36.25,36.25,36.12,36.16,45300.0,24.3025,24.3025,24.2153,24.2422,45300.0
2008-04-01 09:55:00,36.14,36.41,36.14,36.38,154200.0,24.2288,24.4098,24.2288,24.3897,154200.0
2008-04-01 10:00:00,36.39,36.6,36.39,36.45,159900.0,24.3964,24.5371,24.3964,24.4366,159900.0
2008-04-01 10:05:00,36.49,36.52,36.33,36.33,156000.0,24.4634,24.4835,24.3561,24.3561,156000.0
2008-04-01 10:10:00,36.34,36.34,36.29,36.29,34800.0,24.3628,24.3628,24.3293,24.3293,34800.0
2008-04-01 10:15:00,36.29,36.37,36.29,36.35,55000.0,24.3293,24.383,24.3293,24.3695,55000.0
2008-04-01 10:20:00,36.38,36.45,36.3,36.3,53900.0,24.3897,24.4366,24.336,24.336,53900.0
2008-04-01 10:25:00,36.34,36.36,36.26,36.32,21300.0,24.3628,24.3762,24.3092,24.3494,21300.0
2008-04-01 10:30:00,36.32,36.43,36.32,36.42,50200.0,24.3494,24.4232,24.3494,24.4165,50200.0
2008-04-01 10:35:00,36.42,36.49,36.4,36.48,175300.0,24.4165,24.4634,24.4031,24.4567,175300.0
2008-04-01 10:40:00,36.48,36.53,36.46,36.5,49000.0,24.4567,24.4902,24.4433,24.4701,49000.0
2008-04-01 10:45:00,36.51,36.52,36.44,36.47,56400.0,24.4768,24.4835,24.4299,24.45,56400.0
2008-04-01 10:50:00,36.46,36.49,36.43,36.49,30000.0,24.4433,24.4634,24.4232,24.4634,30000.0
2008-04-01 10:55:00,36.47,36.53,36.45,36.52,80800.0,24.45,24.4902,24.4366,24.4835,80800.0
2008-04-01 11:00:00,36.51,36.57,36.5,36.53,191600.0,24.4768,24.517,24.4701,24.4902,191600.0
2008-04-01 11:05:00,36.54,36.6,36.52,36.6,63400.0,24.4969,24.5371,24.4835,24.5371,63400.0
2008-04-01 11:10:00,36.59,36.6,36.52,36.55,44800.0,24.5304,24.5371,24.4835,24.5036,44800.0
2008-04-01 11:15:00,36.56,36.56,36.46,36.46,11200.0,24.5103,24.5103,24.4433,24.4433,11200.0
2008-04-01 11:20:00,36.47,36.47,36.41,36.41,11800.0,24.45,24.45,24.4098,24.4098,11800.0
2008-04-01 11:25:00,36.4,36.4,36.32,36.32,24500.0,24.4031,24.4031,24.3494,24.3494,24500.0
2008-04-01 11:30:00,36.34,36.34,36.32,36.32,4500.0,24.3628,24.3628,24.3494,24.3494,4500.0
2008-04-01 11:35:00,36.33,36.34,36.27,36.27,7100.0,24.3561,24.3628,24.3159,24.3159,7100.0
2008-04-01 11:40:00,36.25,36.26,36.2,36.2,16500.0,24.3025,24.3092,24.269,24.269,16500.0
2008-04-01 11:45:00,36.18,36.18,36.13,36.15,21400.0,24.2556,24.2556,24.2221,24.2355,21400.0
2008-04-01 11:50:00,36.15,36.21,36.14,36.19,19900.0,24.2355,24.2757,24.2288,24.2623,19900.0
2008-04-01 11:55:00,36.21,36.26,36.2,36.22,35900.0,24.2757,24.3092,24.269,24.2824,35900.0
2008-04-01 12:00:00,36.25,36.29,36.16,36.16,28400.0,24.3025,24.3293,24.2422,24.2422,28400.0
2008-04-01 12:05:00,36.18,36.35,36.18,36.26,17700.0,24.2556,24.3695,24.2556,24.3092,17700.0
2008-04-01 12:10:00,36.29,36.32,36.26,36.31,12300.0,24.3293,24.3494,24.3092,24.3427,12300.0
2008-04-01 12:15:00,36.3,36.42,36.3,36.42,12900.0,24.336,24.4165,24.336,24.4165,12900.0
2008-04-01 12:20:00,36.42,36.42,36.38,36.38,15700.0,24.4165,24.4165,24.3897,24.3897,15700.0
2008-04-01 12:25:00,36.38,36.41,36.37,36.38,9300.0,24.3897,24.4098,24.383,24.3897,9300.0
2008-04-01 12:30:00,36.38,36.39,36.35,36.36,9400.0,24.3897,24.3964,24.3695,24.3762,9400.0
2008-04-01 12:35:00,36.36,36.37,36.35,36.35,5000.0,24.3762,24.383,24.3695,24.3695,5000.0
2008-04-01 12:40:00,36.34,36.4,36.33,36.38,29700.0,24.3628,24.4031,24.3561,24.3897,29700.0
2008-04-01 12:45:00,36.4,36.4,36.37,36.38,27700.0,24.4031,24.4031,24.383,24.3897,27700.0
2008-04-01 12:50:00,36.39,36.39,36.3,36.3,10500.0,24.3964,24.3964,24.336,24.336,10500.0
2008-04-01 12:55:00,36.3,36.3,36.28,36.3,6300.0,24.336,24.336,24.3226,24.336,6300.0
2008-04-01 13:00:00,36.29,36.31,36.23,36.26,75100.0,24.3293,24.3427,24.2891,24.3092,75100.0
2008-04-01 13:05:00,36.28,36.3,36.24,36.26,54000.0,24.3226,24.336,24.2958,24.3092,54000.0
2008-04-01 13:10:00,36.26,36.26,36.22,36.23,7300.0,24.3092,24.3092,24.2824,24.2891,7300.0
2008-04-01 13:15:00,36.26,36.31,36.25,36.31,9400.0,24.3092,24.3427,24.3025,24.3427,9400.0
2008-04-01 13:20:00,36.32,36.32,36.29,36.29,9400.0,24.3494,24.3494,24.3293,24.3293,9400.0
2008-04-01 13:25:00,36.31,36.36,36.3,36.31,26000.0,24.3427,24.3762,24.336,24.3427,26000.0
2008-04-01 13:30:00,36.3,36.36,36.29,36.36,103800.0,24.336,24.3762,24.3293,24.3762,103800.0
2008-04-01 13:35:00,36.36,36.36,36.31,36.31,5500.0,24.3762,24.3762,24.3427,24.3427,5500.0
2008-04-01 13:40:00,36.31,36.31,36.26,36.26,23200.0,24.3427,24.3427,24.3092,24.3092,23200.0
2008-04-01 13:45:00,36.27,36.31,36.26,36.26,9000.0,24.3159,24.3427,24.3092,24.3092,9000.0
2008-04-01 13:50:00,36.26,36.3,36.26,36.27,24100.0,24.3092,24.336,24.3092,24.3159,24100.0
2008-04-01 13:55:00,36.24,36.24,36.19,36.2,4100.0,24.2958,24.2958,24.2623,24.269,4100.0
2008-04-01 14:00:00,36.21,36.21,36.12,36.12,23600.0,24.2757,24.2757,24.2153,24.2153,23600.0
2008-04-01 14:05:00,36.12,36.16,36.11,36.12,20500.0,24.2153,24.2422,24.2086,24.2153,20500.0
2008-04-01 14:10:00,36.15,36.16,36.1,36.1,12500.0,24.2355,24.2422,24.2019,24.2019,12500.0
2008-04-01 14:15:00,36.1,36.15,36.1,36.12,16400.0,24.2019,24.2355,24.2019,24.2153,16400.0
2008-04-01 14:20:00,36.12,36.29,36.11,36.29,27500.0,24.2153,24.3293,24.2086,24.3293,27500.0
2008-04-01 14:25:00,36.3,36.31,36.19,36.19,89600.0,24.336,24.3427,24.2623,24.2623,89600.0
2008-04-01 14:30:00,36.21,36.33,36.2,36.33,29000.0,24.2757,24.3561,24.269,24.3561,29000.0
2008-04-01 14:35:00,36.33,36.41,36.3,36.31,23900.0,24.3561,24.4098,24.336,24.3427,23900.0
2008-04-01 14:40:00,36.33,36.35,36.28,36.3,37300.0,24.3561,24.3695,24.3226,24.336,37300.0
2008-04-01 14:45:00,36.31,36.4,36.3,36.4,15300.0,24.3427,24.4031,24.336,24.4031,15300.0
2008-04-01 14:50:00,36.43,36.47,36.39,36.42,41400.0,24.4232,24.45,24.3964,24.4165,41400.0
2008-04-01 14:55:00,36.42,36.42,36.33,36.33,36000.0,24.4165,24.4165,24.3561,24.3561,36000.0
2008-04-01 15:00:00,36.33,36.42,36.32,36.4,80800.0,24.3561,24.4165,24.3494,24.4031,80800.0
2008-04-01 15:05:00,36.4,36.46,36.4,36.4,26600.0,24.4031,24.4433,24.4031,24.4031,26600.0
2008-04-01 15:10:00,36.4,36.46,36.4,36.4,23800.0,24.4031,24.4433,24.4031,24.4031,23800.0
2008-04-01 15:15:00,36.4,36.48,36.4,36.42,88800.0,24.4031,24.4567,24.4031,24.4165,88800.0
2008-04-01 15:20:00,36.41,36.46,36.38,36.41,40100.0,24.4098,24.4433,24.3897,24.4098,40100.0
2008-04-01 15:25:00,36.41,36.47,36.4,36.44,45800.0,24.4098,24.45,24.4031,24.4299,45800.0
2008-04-01 15:30:00,36.45,36.46,36.39,36.39,56100.0,24.4366,24.4433,24.3964,24.3964,56100.0
2008-04-01 15:35:00,36.4,36.48,36.36,36.45,93500.0,24.4031,24.4567,24.3762,24.4366,93500.0
2008-04-01 15:40:00,36.45,36.51,36.44,36.51,58200.0,24.4366,24.4768,24.4299,24.4768,58200.0
2008-04-01 15:45:00,36.52,36.55,36.47,36.5,82000.0,24.4835,24.5036,24.45,24.4701,82000.0
2008-04-01 15:50:00,36.5,36.67,36.5,36.66,90400.0,24.4701,24.5841,24.4701,24.5774,90400.0
2008-04-01 15:55:00,36.67,36.8,36.66,36.78,86100.0,24.5841,24.6712,24.5774,24.6578,86100.0
2008-04-02 09:30:00,37.03,37.03,36.54,36.68,15000.0,24.8254,24.8254,24.4969,24.5908,15000.0
2008-04-02 09:35:00,36.58,36.8,36.56,36.63,32100.0,24.5237,24.6712,24.5103,24.5573,32100.0
2008-04-02 09:40:00,36.62,36.64,36.47,36.57,98600.0,24.5506,24.564,24.45,24.517,98600.0
2008-04-02 09:45:00,36.52,36.58,36.47,36.49,98900.0,24.4835,24.5237,24.45,24.4634,98900.0
2008-04-02 09:50:00,36.52,36.54,36.42,36.43,80000.0,24.4835,24.4969,24.4165,24.4232,80000.0
2008-04-02 09:55:00,36.42,36.42,36.3,36.3,139600.0,24.4165,24.4165,24.336,24.336,139600.0
2008-04-02 10:00:00,36.29,36.33,36.15,36.31,65000.0,24.3293,24.3561,24.2355,24.3427,65000.0
2008-04-02 10:05:00,36.32,36.43,36.31,36.36,36600.0,24.3494,24.4232,24.3427,24.3762,36600.0
2008-04-02 10:10:00,36.36,36.44,36.34,36.43,14800.0,24.3762,24.4299,24.3628,24.4232,14800.0
2008-04-02 10:15:00,36.44,36.49,36.42,36.48,17000.0,24.4299,24.4634,24.4165,24.4567,17000.0
2008-04-02 10:20:00,36.48,36.75,36.47,36.75,17500.0,24.4567,24.6377,24.45,24.6377,17500.0
2008-04-02 10:25:00,36.75,36.87,36.75,36.86,44200.0,24.6377,24.7182,24.6377,24.7115,44200.0
2008-04-02 10:30:00,36.88,37.05,36.88,37.03,15800.0,24.7249,24.8388,24.7249,24.8254,15800.0
2008-04-02 10:35:00,37.06,37.17,37.04,37.07,23300.0,24.8455,24.9193,24.8321,24.8522,23300.0
2008-04-02 10:40:00,37.08,37.19,37.06,37.06,32200.0,24.8589,24.9327,24.8455,24.8455,32200.0
2008-04-02 10:45:00,37.08,37.2,37.07,37.12,44500.0,24.8589,24.9394,24.8522,24.8858,44500.0
2008-04-02 10:50:00,37.11,37.19,37.09,37.16,10300.0,24.8791,24.9327,24.8656,24.9126,10300.0
2008-04-02 10:55:00,37.15,37.38,37.15,37.37,112400.0,24.9059,25.0601,24.9059,25.0534,112400.0
2008-04-02 11:00:00,37.37,37.4,37.32,37.39,48600.0,25.0534,25.0735,25.0198,25.0668,48600.0
2008-04-02 11:05:00,37.37,37.39,37.32,37.32,73900.0,25.0534,25.0668,25.0198,25.0198,73900.0
2008-04-02 11:10:00,37.32,37.34,37.3,37.33,12800.0,25.0198,25.0333,25.0064,25.0265,12800.0
2008-04-02 11:15:00,37.31,37.32,37.25,37.27,46200.0,25.0131,25.0198,24.9729,24.9863,46200.0
2008-04-02 11:20:00,37.27,37.29,37.25,37.25,43000.0,24.9863,24.9997,24.9729,24.9729,43000.0
2008-04-02 11:25:00,37.22,37.28,37.2,37.25,29800.0,24.9528,24.993,24.9394,24.9729,29800.0
2008-04-02 11:30:00,37.24,37.26,37.19,37.25,48300.0,24.9662,24.9796,24.9327,24.9729,48300.0
2008-04-02 11:35:00,37.25,37.28,37.24,37.24,9000.0,24.9729,24.993,24.9662,24.9662,9000.0
2008-04-02 11:40:00,37.25,37.3,37.2,37.3,56000.0,24.9729,25.0064,24.9394,25.0064,56000.0
2008-04-02 11:45:00,37.33,37.38,37.32,37.38,74300.0,25.0265,25.0601,25.0198,25.0601,74300.0
2008-04-02 11:50:00,37.38,37.39,37.29,37.31,10600.0,25.0601,25.0668,24.9997,25.0131,10600.0
2008-04-02 11:55:00,37.3,37.35,37.3,37.33,39200.0,25.0064,25.04,25.0064,25.0265,39200.0
2008-04-02 12:00:00,37.35,37.35,37.3,37.32,37000.0,25.04,25.04,25.0064,25.0198,37000.0
2008-04-02 12:05:00,37.32,37.33,37.3,37.3,27700.0,25.0198,25.0265,25.0064,25.0064,27700.0
2008-04-02 12:10:00,37.3,37.3,37.18,37.19,81800.0,25.0064,25.0064,24.926,24.9327,81800.0
2008-04-02 12:15:00,37.18,37.19,37.08,37.11,39400.0,24.926,24.9327,24.8589,24.8791,39400.0
2008-04-02 12:20:00,37.11,37.14,37.03,37.14,89100.0,24.8791,24.8992,24.8254,24.8992,89100.0
2008-04-02 12:25:00,37.15,37.15,37.05,37.05,9200.0,24.9059,24.9059,24.8388,24.8388,9200.0
2008-04-02 12:30:00,37.05,37.1,37.04,37.1,8900.0,24.8388,24.8724,24.8321,24.8724,8900.0
2008-04-02 12:35:00,37.09,37.09,37.0,37.0,10400.0,24.8656,24.8656,24.8053,24.8053,10400.0
2008-04-02 12:40:00,37.0,37.05,36.98,37.02,7400.0,24.8053,24.8388,24.7919,24.8187,7400.0
2008-04-02 12:45:00,37.02,37.07,36.97,37.02,8000.0,24.8187,24.8522,24.7852,24.8187,8000.0
2008-04-02 12:50:00,36.99,36.99,36.94,36.94,7300.0,24.7986,24.7986,24.7651,24.7651,7300.0
2008-04-02 12:55:00,36.98,37.04,36.94,37.04,12800.0,24.7919,24.8321,24.7651,24.8321,12800.0
2008-04-02 13:00:00,37.03,37.13,37.01,37.06,6500.0,24.8254,24.8925,24.812,24.8455,6500.0
2008-04-02 13:05:00,37.07,37.07,36.94,36.94,24800.0,24.8522,24.8522,24.7651,24.7651,24800.0
2008-04-02 13:10:00,36.93,37.06,36.91,37.05,44000.0,24.7584,24.8455,24.745,24.8388,44000.0
2008-04-02 13:15:00,37.04,37.07,37.0,37.06,9100.0,24.8321,24.8522,24.8053,24.8455,9100.0
2008-04-02 13:20:00,37.04,37.08,37.02,37.06,7000.0,24.8321,24.8589,24.8187,24.8455,7000.0
2008-04-02 13:25:00,37.06,37.09,37.03,37.08,6200.0,24.8455,24.8656,24.8254,24.8589,6200.0
2008-04-02 13:30:00,37.08,37.08,37.0,37.0,2600.0,24.8589,24.8589,24.8053,24.8053,2600.0
2008-04-02 13:35:00,36.98,37.1,36.97,37.1,10000.0,24.7919,24.8724,24.7852,24.8724,10000.0
2008-04-02 13:40:00,37.1,37.15,37.05,37.1,9400.0,24.8724,24.9059,24.8388,24.8724,9400.0
2008-04-02 13:45:00,37.06,37.16,37.05,37.07,14100.0,24.8455,24.9126,24.8388,24.8522,14100.0
2008-04-02 13:50:00,37.09,37.13,37.08,37.13,5100.0,24.8656,24.8925,24.8589,24.8925,5100.0
2008-04-02 13:55:00,37.09,37.11,37.05,37.1,3900.0,24.8656,24.8791,24.8388,24.8724,3900.0
2008-04-02 14:00:00,37.1,37.1,37.05,37.1,4300.0,24.8724,24.8724,24.8388,24.8724,4300.0
2008-04-02 14:05:00,37.11,37.18,37.11,37.18,9300.0,24.8791,24.926,24.8791,24.926,9300.0
2008-04-02 14:10:00,37.18,37.21,37.17,37.2,6900.0,24.926,24.9461,24.9193,24.9394,6900.0
2008-04-02 14:15:00,37.17,37.2,37.14,37.18,7300.0,24.9193,24.9394,24.8992,24.926,7300.0
2008-04-02 14:20:00,37.18,37.18,37.05,37.05,4200.0,24.926,24.926,24.8388,24.8388,4200.0
2008-04-02 14:25:00,37.05,37.07,37.04,37.06,4400.0,24.8388,24.8522,24.8321,24.8455,4400.0
2008-04-02 14:30:00,37.04,37.09,36.97,36.97,9800.0,24.8321,24.8656,24.7852,24.7852,9800.0
2008-04-02 14:35:00,36.97,37.02,36.91,37.01,18400.0,24.7852,24.8187,24.745,24.812,18400.0
2008-04-02 14:40:00,36.99,37.01,36.94,36.99,17400.0,24.7986,24.812,24.7651,24.7986,17400.0
2008-04-02 14:45:00,36.98,36.99,36.82,36.82,7200.0,24.7919,24.7986,24.6846,24.6846,7200.0
2008-04-02 14:50:00,36.82,36.85,36.75,36.77,62700.0,24.6846,24.7047,24.6377,24.6511,62700.0
2008-04-02 14:55:00,36.78,36.8,36.75,36.77,66000.0,24.6578,24.6712,24.6377,24.6511,66000.0
2008-04-02 15:00:00,36.74,36.74,36.61,36.62,13600.0,24.631,24.631,24.5438,24.5506,13600.0
2008-04-02 15:05:00,36.62,36.66,36.59,36.66,12100.0,24.5506,24.5774,24.5304,24.5774,12100.0
2008-04-02 15:10:00,36.67,36.72,36.66,36.7,10700.0,24.5841,24.6176,24.5774,24.6042,10700.0
2008-04-02 15:15:00,36.69,36.78,36.6,36.76,22600.0,24.5975,24.6578,24.5371,24.6444,22600.0
2008-04-02 15:20:00,36.76,36.77,36.64,36.68,18000.0,24.6444,24.6511,24.564,24.5908,18000.0
2008-04-02 15:25:00,36.68,36.82,36.66,36.81,9100.0,24.5908,24.6846,24.5774,24.6779,9100.0
2008-04-02 15:30:00,36.81,36.82,36.68,36.69,10600.0,24.6779,24.6846,24.5908,24.5975,10600.0
2008-04-02 15:35:00,36.69,36.8,36.68,36.74,186000.0,24.5975,24.6712,24.5908,24.631,186000.0
2008-04-02 15:40:00,36.74,36.8,36.7,36.75,110400.0,24.631,24.6712,24.6042,24.6377,110400.0
2008-04-02 15:45:00,36.74,36.77,36.7,36.77,81500.0,24.631,24.6511,24.6042,24.6511,81500.0
2008-04-02 15:50:00,36.77,36.8,36.68,36.8,77000.0,24.6511,24.6712,24.5908,24.6712,77000.0
2008-04-02 15:55:00,36.84,37.26,36.78,36.87,89400.0,24.698,24.9796,24.6578,24.7182,89400.0
2008-04-03 09:30:00,36.77,36.78,36.41,36.49,73900.0,24.6511,24.6578,24.4098,24.4634,73900.0
2008-04-03 09:35:00,36.49,36.51,36.3,36.39,124100.0,24.4634,24.4768,24.336,24.3964,124100.0
2008-04-03 09:40:00,36.4,36.4,36.16,36.19,20100.0,24.4031,24.4031,24.2422,24.2623,20100.0
2008-04-03 09:45:00,36.2,36.27,36.15,36.22,40200.0,24.269,24.3159,24.2355,24.2824,40200.0
2008-04-03 09:50:00,36.25,36.31,36.2,36.22,10200.0,24.3025,24.3427,24.269,24.2824,10200.0
2008-04-03 09:55:00,36.23,36.31,36.11,36.31,192400.0,24.2891,24.3427,24.2086,24.3427,192400.0
2008-04-03 10:00:00,36.32,36.47,36.3,36.33,15300.0,24.3494,24.45,24.336,24.3561,15300.0
2008-04-03 10:05:00,36.33,36.51,36.3,36.46,13600.0,24.3561,24.4768,24.336,24.4433,13600.0
2008-04-03 10:10:00,36.42,36.54,36.36,36.51,20700.0,24.4165,24.4969,24.3762,24.4768,20700.0
2008-04-03 10:15:00,36.49,36.54,36.38,36.38,29100.0,24.4634,24.4969,24.3897,24.3897,29100.0
2008-04-03 10:20:00,36.38,36.38,36.27,36.31,35800.0,24.3897,24.3897,24.3159,24.3427,35800.0
2008-04-03 10:25:00,36.32,36.33,36.27,36.29,15100.0,24.3494,24.3561,24.3159,24.3293,15100.0
2008-04-03 10:30:00,36.26,36.32,36.23,36.32,16600.0,24.3092,24.3494,24.2891,24.3494,16600.0
2008-04-03 10:35:00,36.33,36.33,36.23,36.24,16500.0,24.3561,24.3561,24.2891,24.2958,16500.0
2008-04-03 10:40:00,36.23,36.35,36.22,36.28,25800.0,24.2891,24.3695,24.2824,24.3226,25800.0
2008-04-03 10:45:00,36.28,36.29,36.2,36.2,13300.0,24.3226,24.3293,24.269,24.269,13300.0
2008-04-03 10:50:00,36.21,36.24,36.09,36.13,23100.0,24.2757,24.2958,24.1952,24.2221,23100.0
2008-04-03 10:55:00,36.13,36.14,36.04,36.07,65200.0,24.2221,24.2288,24.1617,24.1818,65200.0
2008-04-03 11:00:00,36.05,36.16,36.04,36.14,24500.0,24.1684,24.2422,24.1617,24.2288,24500.0
2008-04-03 11:05:00,36.15,36.26,36.15,36.21,23500.0,24.2355,24.3092,24.2355,24.2757,23500.0
2008-04-03 11:10:00,36.2,36.3,36.18,36.24,29400.0,24.269,24.336,24.2556,24.2958,29400.0
2008-04-03 11:15:00,36.25,36.29,36.23,36.29,18800.0,24.3025,24.3293,24.2891,24.3293,18800.0
2008-04-03 11:20:00,36.29,36.3,36.24,36.26,81400.0,24.3293,24.336,24.2958,24.3092,81400.0
2008-04-03 11:25:00,36.25,36.29,36.25,36.28,36400.0,24.3025,24.3293,24.3025,24.3226,36400.0
2008-04-03 11:30:00,36.28,36.31,36.28,36.3,2000.0,24.3226,24.3427,24.3226,24.336,2000.0
2008-04-03 11:35:00,36.29,36.32,36.26,36.31,15600.0,24.3293,24.3494,24.3092,24.3427,15600.0
2008-04-03 11:40:00,36.29,36.29,36.26,36.28,18500.0,24.3293,24.3293,24.3092,24.3226,18500.0
2008-04-03 11:45:00,36.27,36.45,36.27,36.45,130100.0,24.3159,24.4366,24.3159,24.4366,130100.0
2008-04-03 11:50:00,36.45,36.54,36.44,36.54,60600.0,24.4366,24.4969,24.4299,24.4969,60600.0
2008-04-03 11:55:00,36.55,36.58,36.46,36.5,28000.0,24.5036,24.5237,24.4433,24.4701,28000.0
2008-04-03 12:00:00,36.51,36.51,36.43,36.51,23900.0,24.4768,24.4768,24.4232,24.4768,23900.0
2008-04-03 12:05:00,36.52,36.53,36.48,36.51,12600.0,24.4835,24.4902,24.4567,24.4768,12600.0
2008-04-03 12:10:00,36.49,36.49,36.4,36.48,26200.0,24.4634,24.4634,24.4031,24.4567,26200.0
2008-04-03 12:15:00,36.5,36.51,36.41,36.42,43600.0,24.4701,24.4768,24.4098,24.4165,43600.0
2008-04-03 12:20:00,36.42,36.45,36.36,36.39,17900.0,24.4165,24.4366,24.3762,24.3964,17900.0
2008-04-03 12:25:00,36.37,36.42,36.31,36.39,27800.0,24.383,24.4165,24.3427,24.3964,27800.0
2008-04-03 12:30:00,36.37,36.44,36.36,36.44,7700.0,24.383,24.4299,24.3762,24.4299,7700.0
2008-04-03 12:35:00,36.43,36.51,36.43,36.49,17700.0,24.4232,24.4768,24.4232,24.4634,17700.0
2008-04-03 12:40:00,36.49,36.63,36.49,36.6,42000.0,24.4634,24.5573,24.4634,24.5371,42000.0
2008-04-03 12:45:00,36.62,36.68,36.58,36.66,8700.0,24.5506,24.5908,24.5237,24.5774,8700.0
2008-04-03 12:50:00,36.68,36.69,36.63,36.66,31500.0,24.5908,24.5975,24.5573,24.5774,31500.0
2008-04-03 12:55:00,36.66,36.66,36.6,36.6,15300.0,24.5774,24.5774,24.5371,24.5371,15300.0
2008-04-03 13:00:00,36.58,36.59,36.55,36.58,24900.0,24.5237,24.5304,24.5036,24.5237,24900.0
2008-04-03 13:05:00,36.59,36.61,36.57,36.57,11600.0,24.5304,24.5438,24.517,24.517,11600.0
2008-04-03 13:10:00,36.58,36.75,36.55,36.71,26100.0,24.5237,24.6377,24.5036,24.6109,26100.0
2008-04-03 13:15:00,36.7,36.72,36.63,36.7,73300.0,24.6042,24.6176,24.5573,24.6042,73300.0
2008-04-03 13:20:00,36.67,36.7,36.62,36.65,27100.0,24.5841,24.6042,24.5506,24.5707,27100.0
2008-04-03 13:25:00,36.67,36.68,36.63,36.63,3800.0,24.5841,24.5908,24.5573,24.5573,3800.0
2008-04-03 13:30:00,36.65,36.65,36.56,36.56,4900.0,24.5707,24.5707,24.5103,24.5103,4900.0
2008-04-03 13:35:00,36.56,36.64,36.55,36.55,13300.0,24.5103,24.564,24.5036,24.5036,13300.0
2008-04-03 13:40:00,36.55,36.56,36.52,36.53,34700.0,24.5036,24.5103,24.4835,24.4902,34700.0
2008-04-03 13:45:00,36.53,36.55,36.52,36.54,19300.0,24.4902,24.5036,24.4835,24.4969,19300.0
2008-04-03 13:50:00,36.54,36.54,36.47,36.48,48700.0,24.4969,24.4969,24.45,24.4567,48700.0
2008-04-03 13:55:00,36.48,36.48,36.36,36.37,65100.0,24.4567,24.4567,24.3762,24.383,65100.0
2008-04-03 14:00:00,36.37,36.5,36.37,36.5,19000.0,24.383,24.4701,24.383,24.4701,19000.0
2008-04-03 14:05:00,36.5,36.5,36.43,36.46,19900.0,24.4701,24.4701,24.4232,24.4433,19900.0
2008-04-03 14:10:00,36.47,36.5,36.44,36.5,23400.0,24.45,24.4701,24.4299,24.4701,23400.0
2008-04-03 14:15:00,36.5,36.5,36.39,36.4,10900.0,24.4701,24.4701,24.3964,24.4031,10900.0
2008-04-03 14:20:00,36.42,36.45,36.41,36.42,10400.0,24.4165,24.4366,24.4098,24.4165,10400.0
2008-04-03 14:25:00,36.43,36.48,36.43,36.44,7300.0,24.4232,24.4567,24.4232,24.4299,7300.0
2008-04-03 14:30:00,36.43,36.5,36.43,36.45,11700.0,24.4232,24.4701,24.4232,24.4366,11700.0
2008-04-03 14:35:00,36.43,36.44,36.32,36.32,18900.0,24.4232,24.4299,24.3494,24.3494,18900.0
2008-04-03 14:40:00,36.31,36.39,36.31,36.36,21700.0,24.3427,24.3964,24.3427,24.3762,21700.0
2008-04-03 14:45:00,36.38,36.38,36.31,36.35,11800.0,24.3897,24.3897,24.3427,24.3695,11800.0
2008-04-03 14:50:00,36.34,36.38,36.32,36.36,11400.0,24.3628,24.3897,24.3494,24.3762,11400.0
2008-04-03 14:55:00,36.37,36.48,36.35,36.48,24000.0,24.383,24.4567,24.3695,24.4567,24000.0
2008-04-03 15:00:00,36.48,36.48,36.41,36.42,16300.0,24.4567,24.4567,24.4098,24.4165,16300.0
2008-04-03 15:05:00,36.42,36.44,36.39,36.41,16500.0,24.4165,24.4299,24.3964,24.4098,16500.0
2008-04-03 15:10:00,36.41,36.43,36.37,36.4,28100.0,24.4098,24.4232,24.383,24.4031,28100.0
2008-04-03 15:15:00,36.4,36.4,36.31,36.31,14900.0,24.4031,24.4031,24.3427,24.3427,14900.0
2008-04-03 15:20:00,36.32,36.38,36.28,36.36,15600.0,24.3494,24.3897,24.3226,24.3762,15600.0
2008-04-03 15:25:00,36.34,36.38,36.34,36.36,5500.0,24.3628,24.3897,24.3628,24.3762,5500.0
2008-04-03 15:30:00,36.34,36.34,36.28,36.3,13100.0,24.3628,24.3628,24.3226,24.336,13100.0
2008-04-03 15:35:00,36.29,36.41,36.29,36.38,21700.0,24.3293,24.4098,24.3293,24.3897,21700.0
2008-04-03 15:40:00,36.37,36.46,36.36,36.38,28500.0,24.383,24.4433,24.3762,24.3897,28500.0
2008-04-03 15:45:00,36.36,36.38,36.32,36.33,23100.0,24.3762,24.3897,24.3494,24.3561,23100.0
2008-04-03 15:50:00,36.32,36.42,36.28,36.41,10600.0,24.3494,24.4165,24.3226,24.4098,10600.0
2008-04-03 15:55:00,36.42,36.47,36.38,36.47,44900.0,24.4165,24.45,24.3897,24.45,44900.0
2008-04-04 09:30:00,36.52,36.52,36.2,36.23,34800.0,24.4835,24.4835,24.269,24.2891,34800.0
2008-04-04 09:35:00,36.18,36.25,36.03,36.07,23600.0,24.2556,24.3025,24.155,24.1818,23600.0
2008-04-04 09:40:00,36.09,36.12,35.96,36.12,120300.0,24.1952,24.2153,24.1081,24.2153,120300.0
2008-04-04 09:45:00,36.12,36.14,35.94,35.95,29100.0,24.2153,24.2288,24.0947,24.1014,29100.0
2008-04-04 09:50:00,35.97,36.03,35.81,35.94,38500.0,24.1148,24.155,24.0075,24.0947,38500.0
2008-04-04 09:55:00,35.96,36.12,35.94,36.06,71200.0,24.1081,24.2153,24.0947,24.1751,71200.0
2008-04-04 10:00:00,36.07,36.08,36.01,36.05,29000.0,24.1818,24.1885,24.1416,24.1684,29000.0
2008-04-04 10:05:00,36.06,36.07,35.88,35.88,24000.0,24.1751,24.1818,24.0544,24.0544,24000.0
2008-04-04 10:10:00,35.86,35.94,35.8,35.89,59300.0,24.041,24.0947,24.0008,24.0612,59300.0
2008-04-04 10:15:00,35.89,35.9,35.79,35.85,25300.0,24.0612,24.0679,23.9941,24.0343,25300.0
2008-04-04 10:20:00,35.86,35.93,35.86,35.88,15600.0,24.041,24.088,24.041,24.0544,15600.0
2008-04-04 10:25:00,35.89,35.91,35.84,35.9,14900.0,24.0612,24.0746,24.0276,24.0679,14900.0
2008-04-04 10:30:00,35.92,35.93,35.79,35.8,9600.0,24.0813,24.088,23.9941,24.0008,9600.0
2008-04-04 10:35:00,35.81,35.84,35.75,35.78,16800.0,24.0075,24.0276,23.9673,23.9874,16800.0
2008-04-04 10:40:00,35.78,35.95,35.78,35.94,38500.0,23.9874,24.1014,23.9874,24.0947,38500.0
2008-04-04 10:45:00,35.96,35.96,35.9,35.96,18800.0,24.1081,24.1081,24.0679,24.1081,18800.0
2008-04-04 10:50:00,35.96,36.02,35.93,36.0,33000.0,24.1081,24.1483,24.088,24.1349,33000.0
2008-04-04 10:55:00,35.99,36.0,35.94,35.95,6800.0,24.1282,24.1349,24.0947,24.1014,6800.0
2008-04-04 11:00:00,35.95,36.03,35.93,36.03,33500.0,24.1014,24.155,24.088,24.155,33500.0
2008-04-04 11:05:00,36.02,36.06,35.99,36.05,17400.0,24.1483,24.1751,24.1282,24.1684,17400.0
2008-04-04 11:10:00,36.05,36.07,36.0,36.0,33500.0,24.1684,24.1818,24.1349,24.1349,33500.0
2008-04-04 11:15:00,36.0,36.02,35.97,35.98,15000.0,24.1349,24.1483,24.1148,24.1215,15000.0
2008-04-04 11:20:00,35.96,36.0,35.93,35.94,5100.0,24.1081,24.1349,24.088,24.0947,5100.0
2008-04-04 11:25:00,35.96,36.02,35.93,36.02,44200.0,24.1081,24.1483,24.088,24.1483,44200.0
2008-04-04 11:30:00,36.02,36.05,36.01,36.01,10700.0,24.1483,24.1684,24.1416,24.1416,10700.0
2008-04-04 11:35:00,36.02,36.03,36.01,36.01,4300.0,24.1483,24.155,24.1416,24.1416,4300.0
2008-04-04 11:40:00,36.01,36.04,35.97,36.02,267300.0,24.1416,24.1617,24.1148,24.1483,267300.0
2008-04-04 11:45:00,36.03,36.03,35.98,35.99,20600.0,24.155,24.155,24.1215,24.1282,20600.0
2008-04-04 11:50:00,35.97,35.99,35.97,35.99,12900.0,24.1148,24.1282,24.1148,24.1282,12900.0
2008-04-04 11:55:00,35.99,35.99,35.93,35.96,75300.0,24.1282,24.1282,24.088,24.1081,75300.0
2008-04-04 12:00:00,35.98,35.99,35.93,35.99,10800.0,24.1215,24.1282,24.088,24.1282,10800.0
2008-04-04 12:05:00,35.99,36.06,35.97,36.05,34300.0,24.1282,24.1751,24.1148,24.1684,34300.0
2008-04-04 12:10:00,36.05,36.12,36.04,36.11,43800.0,24.1684,24.2153,24.1617,24.2086,43800.0
2008-04-04 12:15:00,36.11,36.21,36.11,36.17,75000.0,24.2086,24.2757,24.2086,24.2489,75000.0
2008-04-04 12:20:00,36.16,36.16,36.1,36.14,13500.0,24.2422,24.2422,24.2019,24.2288,13500.0
2008-04-04 12:25:00,36.13,36.16,36.08,36.15,13600.0,24.2221,24.2422,24.1885,24.2355,13600.0
2008-04-04 12:30:00,36.15,36.16,36.09,36.14,15000.0,24.2355,24.2422,24.1952,24.2288,15000.0
2008-04-04 12:35:00,36.13,36.2,36.12,36.15,11800.0,24.2221,24.269,24.2153,24.2355,11800.0
2008-04-04 12:40:00,36.15,36.17,36.11,36.17,12200.0,24.2355,24.2489,24.2086,24.2489,12200.0
2008-04-04 12:45:00,36.15,36.18,36.11,36.12,13900.0,24.2355,24.2556,24.2086,24.2153,13900.0
2008-04-04 12:50:00,36.12,36.15,36.11,36.15,9300.0,24.2153,24.2355,24.2086,24.2355,9300.0
2008-04-04 12:55:00,36.16,36.23,36.16,36.2,33800.0,24.2422,24.2891,24.2422,24.269,33800.0
2008-04-04 13:00:00,36.21,36.23,36.2,36.2,36700.0,24.2757,24.2891,24.269,24.269,36700.0
2008-04-04 13:05:00,36.2,36.2,36.11,36.11,26400.0,24.269,24.269,24.2086,24.2086,26400.0
2008-04-04 13:10:00,36.12,36.12,36.08,36.11,36200.0,24.2153,24.2153,24.1885,24.2086,36200.0
2008-04-04 13:15:00,36.14,36.15,36.1,36.11,23700.0,24.2288,24.2355,24.2019,24.2086,23700.0
2008-04-04 13:20:00,36.11,36.12,36.09,36.1,9000.0,24.2086,24.2153,24.1952,24.2019,9000.0
2008-04-04 13:25:00,36.11,36.21,36.11,36.2,26100.0,24.2086,24.2757,24.2086,24.269,26100.0
2008-04-04 13:30:00,36.2,36.23,36.17,36.18,10200.0,24.269,24.2891,24.2489,24.2556,10200.0
2008-04-04 13:35:00,36.18,36.18,36.13,36.16,8500.0,24.2556,24.2556,24.2221,24.2422,8500.0
2008-04-04 13:40:00,36.14,36.14,36.07,36.09,6300.0,24.2288,24.2288,24.1818,24.1952,6300.0
2008-04-04 13:45:00,36.09,36.14,36.03,36.08,136200.0,24.1952,24.2288,24.155,24.1885,136200.0
2008-04-04 13:50:00,36.08,36.08,36.01,36.02,12800.0,24.1885,24.1885,24.1416,24.1483,12800.0
2008-04-04 13:55:00,36.04,36.07,36.02,36.06,16300.0,24.1617,24.1818,24.1483,24.1751,16300.0
2008-04-04 14:00:00,36.07,36.11,36.07,36.09,22900.0,24.1818,24.2086,24.1818,24.1952,22900.0
2008-04-04 14:05:00,36.08,36.08,35.98,36.0,44200.0,24.1885,24.1885,24.1215,24.1349,44200.0
2008-04-04 14:10:00,35.99,35.99,35.86,35.88,32400.0,24.1282,24.1282,24.041,24.0544,32400.0
2008-04-04 14:15:00,35.88,35.9,35.79,35.79,35900.0,24.0544,24.0679,23.9941,23.9941,35900.0
2008-04-04 14:20:00,35.79,35.82,35.79,35.79,4900.0,23.9941,24.0142,23.9941,23.9941,4900.0
2008-04-04 14:25:00,35.79,35.81,35.7,35.74,14300.0,23.9941,24.0075,23.9338,23.9606,14300.0
2008-04-04 14:30:00,35.74,35.76,35.68,35.75,52900.0,23.9606,23.974,23.9204,23.9673,52900.0
2008-04-04 14:35:00,35.75,35.86,35.75,35.82,30200.0,23.9673,24.041,23.9673,24.0142,30200.0
2008-04-04 14:40:00,35.82,35.85,35.8,35.84,46400.0,24.0142,24.0343,24.0008,24.0276,46400.0
2008-04-04 14:45:00,35.84,35.86,35.82,35.84,26700.0,24.0276,24.041,24.0142,24.0276,26700.0
2008-04-04 14:50:00,35.84,35.89,35.83,35.83,26300.0,24.0276,24.0612,24.0209,24.0209,26300.0
2008-04-04 14:55:00,35.83,35.84,35.72,35.72,59200.0,24.0209,24.0276,23.9472,23.9472,59200.0
2008-04-04 15:00:00,35.73,35.81,35.71,35.75,42400.0,23.9539,24.0075,23.9405,23.9673,42400.0
2008-04-04 15:05:00,35.73,35.81,35.72,35.76,21800.0,23.9539,24.0075,23.9472,23.974,21800.0
2008-04-04 15:10:00,35.73,35.75,35.61,35.64,27600.0,23.9539,23.9673,23.8734,23.8935,27600.0
2008-04-04 15:15:00,35.65,35.69,35.63,35.64,6800.0,23.9003,23.9271,23.8868,23.8935,6800.0
2008-04-04 15:20:00,35.66,35.66,35.55,35.55,130200.0,23.907,23.907,23.8332,23.8332,130200.0
2008-04-04 15:25:00,35.53,35.64,35.53,35.63,127500.0,23.8198,23.8935,23.8198,23.8868,127500.0
2008-04-04 15:30:00,35.62,35.65,35.59,35.6,11100.0,23.8801,23.9003,23.86,23.8667,11100.0
2008-04-04 15:35:00,35.6,35.62,35.54,35.55,70600.0,23.8667,23.8801,23.8265,23.8332,70600.0
2008-04-04 15:40:00,35.54,35.57,35.49,35.52,275900.0,23.8265,23.8466,23.793,23.8131,275900.0
2008-04-04 15:45:00,35.52,35.52,35.42,35.48,257400.0,23.8131,23.8131,23.7461,23.7863,257400.0
2008-04-04 15:50:00,35.49,35.5,35.44,35.47,143000.0,23.793,23.7997,23.7595,23.7796,143000.0
2008-04-04 15:55:00,35.48,35.55,35.48,35.54,65100.0,23.7863,23.8332,23.7863,23.8265,65100.0
2008-04-07 09:30:00,35.52,36.04,35.52,35.93,53300.0,23.8131,24.1617,23.8131,24.088,53300.0
2008-04-07 09:35:00,35.87,35.88,35.57,35.64,50900.0,24.0477,24.0544,23.8466,23.8935,50900.0
2008-04-07 09:40:00,35.64,35.67,35.48,35.5,88800.0,23.8935,23.9137,23.7863,23.7997,88800.0
2008-04-07 09:45:00,35.5,35.58,35.36,35.45,331000.0,23.7997,23.8533,23.7058,23.7662,331000.0
2008-04-07 09:50:00,35.44,35.48,35.35,35.48,286400.0,23.7595,23.7863,23.6991,23.7863,286400.0
2008-04-07 09:55:00,35.46,35.49,35.39,35.4,36100.0,23.7729,23.793,23.7259,23.7326,36100.0
2008-04-07 10:00:00,35.4,35.4,35.34,35.37,78300.0,23.7326,23.7326,23.6924,23.7125,78300.0
2008-04-07 10:05:00,35.38,35.38,35.35,35.36,35100.0,23.7192,23.7192,23.6991,23.7058,35100.0
2008-04-07 10:10:00,35.37,35.45,35.37,35.42,22800.0,23.7125,23.7662,23.7125,23.7461,22800.0
2008-04-07 10:15:00,35.42,35.44,35.37,35.42,12700.0,23.7461,23.7595,23.7125,23.7461,12700.0
2008-04-07 10:20:00,35.44,35.45,35.36,35.41,218400.0,23.7595,23.7662,23.7058,23.7394,218400.0
2008-04-07 10:25:00,35.38,35.38,35.23,35.23,12000.0,23.7192,23.7192,23.6187,23.6187,12000.0
2008-04-07 10:30:00,35.23,35.23,35.14,35.16,193300.0,23.6187,23.6187,23.5583,23.5717,193300.0
2008-04-07 10:35:00,35.18,35.29,35.18,35.26,23000.0,23.5852,23.6589,23.5852,23.6388,23000.0
2008-04-07 10:40:00,35.26,35.32,35.26,35.32,41000.0,23.6388,23.679,23.6388,23.679,41000.0
2008-04-07 10:45:00,35.32,35.41,35.32,35.36,26600.0,23.679,23.7394,23.679,23.7058,26600.0
2008-04-07 10:50:00,35.36,35.4,35.36,35.4,27300.0,23.7058,23.7326,23.7058,23.7326,27300.0
2008-04-07 10:55:00,35.39,35.48,35.39,35.48,18300.0,23.7259,23.7863,23.7259,23.7863,18300.0
2008-04-07 11:00:00,35.49,35.53,35.46,35.47,33200.0,23.793,23.8198,23.7729,23.7796,33200.0
2008-04-07 11:05:00,35.48,35.5,35.45,35.5,28200.0,23.7863,23.7997,23.7662,23.7997,28200.0
2008-04-07 11:10:00,35.5,35.5,35.44,35.45,25900.0,23.7997,23.7997,23.7595,23.7662,25900.0
2008-04-07 11:15:00,35.44,35.48,35.43,35.48,22800.0,23.7595,23.7863,23.7528,23.7863,22800.0
2008-04-07 11:20:00,35.49,35.72,35.49,35.72,292800.0,23.793,23.9472,23.793,23.9472,292800.0
2008-04-07 11:25:00,35.72,35.81,35.72,35.77,49800.0,23.9472,24.0075,23.9472,23.9807,49800.0
2008-04-07 11:30:00,35.77,35.85,35.77,35.82,26300.0,23.9807,24.0343,23.9807,24.0142,26300.0
2008-04-07 11:35:00,35.81,35.81,35.72,35.73,24100.0,24.0075,24.0075,23.9472,23.9539,24100.0
2008-04-07 11:40:00,35.76,35.79,35.72,35.76,11600.0,23.974,23.9941,23.9472,23.974,11600.0
2008-04-07 11:45:00,35.77,35.82,35.77,35.81,17500.0,23.9807,24.0142,23.9807,24.0075,17500.0
2008-04-07 11:50:00,35.8,35.81,35.77,35.79,16200.0,24.0008,24.0075,23.9807,23.9941,16200.0
2008-04-07 11:55:00,35.77,35.78,35.73,35.75,6400.0,23.9807,23.9874,23.9539,23.9673,6400.0
2008-04-07 12:00:00,35.75,35.78,35.68,35.69,23300.0,23.9673,23.9874,23.9204,23.9271,23300.0
2008-04-07 12:05:00,35.69,35.75,35.69,35.75,4400.0,23.9271,23.9673,23.9271,23.9673,4400.0
2008-04-07 12:10:00,35.74,35.75,35.71,35.73,8900.0,23.9606,23.9673,23.9405,23.9539,8900.0
2008-04-07 12:15:00,35.75,35.75,35.69,35.69,8400.0,23.9673,23.9673,23.9271,23.9271,8400.0
2008-04-07 12:20:00,35.69,35.74,35.69,35.74,8300.0,23.9271,23.9606,23.9271,23.9606,8300.0
2008-04-07 12:25:00,35.74,35.78,35.73,35.76,9500.0,23.9606,23.9874,23.9539,23.974,9500.0
2008-04-07 12:30:00,35.77,35.77,35.72,35.76,52100.0,23.9807,23.9807,23.9472,23.974,52100.0
2008-04-07 12:35:00,35.75,35.85,35.71,35.84,15000.0,23.9673,24.0343,23.9405,24.0276,15000.0
2008-04-07 12:40:00,35.83,35.96,35.83,35.93,11300.0,24.0209,24.1081,24.0209,24.088,11300.0
2008-04-07 12:45:00,35.92,35.97,35.92,35.94,9600.0,24.0813,24.1148,24.0813,24.0947,9600.0
2008-04-07 12:50:00,35.92,35.96,35.85,35.85,29900.0,24.0813,24.1081,24.0343,24.0343,29900.0
2008-04-07 12:55:00,35.86,35.87,35.81,35.87,31800.0,24.041,24.0477,24.0075,24.0477,31800.0
2008-04-07 13:00:00,35.87,35.9,35.84,35.84,14800.0,24.0477,24.0679,24.0276,24.0276,14800.0
2008-04-07 13:05:00,35.83,35.87,35.82,35.86,8000.0,24.0209,24.0477,24.0142,24.041,8000.0
2008-04-07 13:10:00,35.85,35.87,35.84,35.86,3700.0,24.0343,24.0477,24.0276,24.041,3700.0
2008-04-07 13:15:00,35.85,35.85,35.77,35.78,9300.0,24.0343,24.0343,23.9807,23.9874,9300.0
2008-04-07 13:20:00,35.78,35.84,35.78,35.84,14100.0,23.9874,24.0276,23.9874,24.0276,14100.0
2008-04-07 13:25:00,35.84,35.86,35.79,35.81,9000.0,24.0276,24.041,23.9941,24.0075,9000.0
2008-04-07 13:30:00,35.82,35.82,35.79,35.8,4100.0,24.0142,24.0142,23.9941,24.0008,4100.0
2008-04-07 13:35:00,35.8,35.83,35.75,35.75,12300.0,24.0008,24.0209,23.9673,23.9673,12300.0
2008-04-07 13:40:00,35.75,35.77,35.67,35.67,6000.0,23.9673,23.9807,23.9137,23.9137,6000.0
2008-04-07 13:45:00,35.67,35.71,35.65,35.71,20400.0,23.9137,23.9405,23.9003,23.9405,20400.0
2008-04-07 13:50:00,35.71,35.72,35.62,35.62,56700.0,23.9405,23.9472,23.8801,23.8801,56700.0
2008-04-07 13:55:00,35.63,35.71,35.61,35.71,45000.0,23.8868,23.9405,23.8734,23.9405,45000.0
2008-04-07 14:00:00,35.69,35.7,35.6,35.62,44500.0,23.9271,23.9338,23.8667,23.8801,44500.0
2008-04-07 14:05:00,35.6,35.65,35.6,35.64,57600.0,23.8667,23.9003,23.8667,23.8935,57600.0
2008-04-07 14:10:00,35.63,35.67,35.6,35.67,29100.0,23.8868,23.9137,23.8667,23.9137,29100.0
2008-04-07 14:15:00,35.68,35.69,35.64,35.64,7700.0,23.9204,23.9271,23.8935,23.8935,7700.0
2008-04-07 14:20:00,35.65,35.69,35.61,35.68,20700.0,23.9003,23.9271,23.8734,23.9204,20700.0
2008-04-07 14:25:00,35.67,35.68,35.61,35.64,16400.0,23.9137,23.9204,23.8734,23.8935,16400.0
2008-04-07 14:30:00,35.65,35.66,35.59,35.64,12100.0,23.9003,23.907,23.86,23.8935,12100.0
2008-04-07 14:35:00,35.63,35.67,35.57,35.67,12100.0,23.8868,23.9137,23.8466,23.9137,12100.0
2008-04-07 14:40:00,35.68,35.68,35.59,35.61,17500.0,23.9204,23.9204,23.86,23.8734,17500.0
2008-04-07 14:45:00,35.6,35.62,35.56,35.58,27300.0,23.8667,23.8801,23.8399,23.8533,27300.0
2008-04-07 14:50:00,35.58,35.66,35.57,35.65,70400.0,23.8533,23.907,23.8466,23.9003,70400.0
2008-04-07 14:55:00,35.64,35.64,35.57,35.58,25700.0,23.8935,23.8935,23.8466,23.8533,25700.0
2008-04-07 15:00:00,35.56,35.57,35.47,35.47,177300.0,23.8399,23.8466,23.7796,23.7796,177300.0
2008-04-07 15:05:00,35.48,35.49,35.4,35.4,167300.0,23.7863,23.793,23.7326,23.7326,167300.0
2008-04-07 15:10:00,35.41,35.43,35.36,35.42,65200.0,23.7394,23.7528,23.7058,23.7461,65200.0
2008-04-07 15:15:00,35.42,35.44,35.39,35.43,67200.0,23.7461,23.7595,23.7259,23.7528,67200.0
2008-04-07 15:20:00,35.43,35.46,35.38,35.44,44000.0,23.7528,23.7729,23.7192,23.7595,44000.0
2008-04-07 15:25:00,35.45,35.49,35.44,35.49,18000.0,23.7662,23.793,23.7595,23.793,18000.0
2008-04-07 15:30:00,35.49,35.49,35.38,35.41,42200.0,23.793,23.793,23.7192,23.7394,42200.0
2008-04-07 15:35:00,35.42,35.53,35.4,35.5,22800.0,23.7461,23.8198,23.7326,23.7997,22800.0
2008-04-07 15:40:00,35.5,35.57,35.44,35.51,34400.0,23.7997,23.8466,23.7595,23.8064,34400.0
2008-04-07 15:45:00,35.51,35.58,35.51,35.55,36000.0,23.8064,23.8533,23.8064,23.8332,36000.0
2008-04-07 15:50:00,35.55,35.61,35.54,35.56,37800.0,23.8332,23.8734,23.8265,23.8399,37800.0
2008-04-07 15:55:00,35.55,35.56,35.47,35.5,38900.0,23.8332,23.8399,23.7796,23.7997,38900.0
2008-04-08 09:30:00,35.32,35.33,34.91,35.0,177700.0,23.679,23.6857,23.4041,23.4645,177700.0
2008-04-08 09:35:00,35.0,35.11,34.99,35.11,338600.0,23.4645,23.5382,23.4578,23.5382,338600.0
2008-04-08 09:40:00,35.09,35.1,35.06,35.07,11200.0,23.5248,23.5315,23.5047,23.5114,11200.0
2008-04-08 09:45:00,35.07,35.1,35.04,35.04,82400.0,23.5114,23.5315,23.4913,23.4913,82400.0
2008-04-08 09:50:00,35.05,35.1,35.04,35.09,87300.0,23.498,23.5315,23.4913,23.5248,87300.0
2008-04-08 09:55:00,35.11,35.23,35.1,35.23,47400.0,23.5382,23.6187,23.5315,23.6187,47400.0
2008-04-08 10:00:00,35.22,35.37,35.2,35.29,52400.0,23.612,23.7125,23.5986,23.6589,52400.0
2008-04-08 10:05:00,35.27,35.28,35.2,35.24,8500.0,23.6455,23.6522,23.5986,23.6254,8500.0
2008-04-08 10:10:00,35.23,35.35,35.23,35.3,20000.0,23.6187,23.6991,23.6187,23.6656,20000.0
2008-04-08 10:15:00,35.25,35.34,35.25,35.29,10700.0,23.6321,23.6924,23.6321,23.6589,10700.0
2008-04-08 10:20:00,35.31,35.4,35.31,35.35,17000.0,23.6723,23.7326,23.6723,23.6991,17000.0
2008-04-08 10:25:00,35.34,35.4,35.33,35.36,26600.0,23.6924,23.7326,23.6857,23.7058,26600.0
2008-04-08 10:30:00,35.34,35.38,35.32,35.38,13400.0,23.6924,23.7192,23.679,23.7192,13400.0
2008-04-08 10:35:00,35.32,35.39,35.31,35.38,20600.0,23.679,23.7259,23.6723,23.7192,20600.0
2008-04-08 10:40:00,35.37,35.42,35.37,35.41,6000.0,23.7125,23.7461,23.7125,23.7394,6000.0
2008-04-08 10:45:00,35.42,35.44,35.41,35.41,3700.0,23.7461,23.7595,23.7394,23.7394,3700.0
2008-04-08 10:50:00,35.41,35.41,35.23,35.27,196600.0,23.7394,23.7394,23.6187,23.6455,196600.0
2008-04-08 10:55:00,35.27,35.29,35.24,35.28,6400.0,23.6455,23.6589,23.6254,23.6522,6400.0
2008-04-08 11:00:00,35.28,35.29,35.26,35.28,5900.0,23.6522,23.6589,23.6388,23.6522,5900.0
2008-04-08 11:05:00,35.29,35.37,35.29,35.37,5000.0,23.6589,23.7125,23.6589,23.7125,5000.0
2008-04-08 11:10:00,35.4,35.41,35.36,35.36,11200.0,23.7326,23.7394,23.7058,23.7058,11200.0
2008-04-08 11:15:00,35.36,35.37,35.33,35.37,5500.0,23.7058,23.7125,23.6857,23.7125,5500.0
2008-04-08 11:20:00,35.34,35.4,35.34,35.38,3900.0,23.6924,23.7326,23.6924,23.7192,3900.0
2008-04-08 11:25:00,35.34,35.38,35.33,35.34,3700.0,23.6924,23.7192,23.6857,23.6924,3700.0
2008-04-08 11:30:00,35.34,35.4,35.34,35.39,9400.0,23.6924,23.7326,23.6924,23.7259,9400.0
2008-04-08 11:35:00,35.41,35.41,35.38,35.39,3300.0,23.7394,23.7394,23.7192,23.7259,3300.0
2008-04-08 11:40:00,35.37,35.39,35.34,35.36,4700.0,23.7125,23.7259,23.6924,23.7058,4700.0
2008-04-08 11:45:00,35.36,35.39,35.34,35.35,5700.0,23.7058,23.7259,23.6924,23.6991,5700.0
2008-04-08 11:50:00,35.33,35.34,35.28,35.31,3300.0,23.6857,23.6924,23.6522,23.6723,3300.0
2008-04-08 11:55:00,35.3,35.33,35.29,35.31,1600.0,23.6656,23.6857,23.6589,23.6723,1600.0
2008-04-08 12:00:00,35.34,35.34,35.3,35.31,3100.0,23.6924,23.6924,23.6656,23.6723,3100.0
2008-04-08 12:05:00,35.32,35.34,35.31,35.31,2100.0,23.679,23.6924,23.6723,23.6723,2100.0
2008-04-08 12:10:00,35.32,35.32,35.26,35.28,8900.0,23.679,23.679,23.6388,23.6522,8900.0
2008-04-08 12:15:00,35.28,35.3,35.24,35.3,18600.0,23.6522,23.6656,23.6254,23.6656,18600.0
2008-04-08 12:20:00,35.3,35.33,35.27,35.28,8300.0,23.6656,23.6857,23.6455,23.6522,8300.0
2008-04-08 12:25:00,35.28,35.34,35.25,35.25,15300.0,23.6522,23.6924,23.6321,23.6321,15300.0
2008-04-08 12:30:00,35.25,35.27,35.14,35.16,182900.0,23.6321,23.6455,23.5583,23.5717,182900.0
2008-04-08 12:35:00,35.14,35.19,35.14,35.17,117400.0,23.5583,23.5919,23.5583,23.5785,117400.0
2008-04-08 12:40:00,35.17,35.18,35.13,35.13,2600.0,23.5785,23.5852,23.5516,23.5516,2600.0
2008-04-08 12:45:00,35.15,35.19,35.15,35.19,5400.0,23.565,23.5919,23.565,23.5919,5400.0
2008-04-08 12:50:00,35.16,35.19,35.16,35.18,1100.0,23.5717,23.5919,23.5717,23.5852,1100.0
2008-04-08 12:55:00,35.16,35.18,35.11,35.12,10600.0,23.5717,23.5852,23.5382,23.5449,10600.0
2008-04-08 13:00:00,35.12,35.13,35.03,35.05,68600.0,23.5449,23.5516,23.4846,23.498,68600.0
2008-04-08 13:05:00,35.04,35.05,34.93,34.94,115200.0,23.4913,23.498,23.4176,23.4243,115200.0
2008-04-08 13:10:00,34.95,34.96,34.9,34.9,153000.0,23.431,23.4377,23.3974,23.3974,153000.0
2008-04-08 13:15:00,34.91,34.93,34.91,34.93,4300.0,23.4041,23.4176,23.4041,23.4176,4300.0
2008-04-08 13:20:00,34.93,34.93,34.8,34.8,105200.0,23.4176,23.4176,23.3304,23.3304,105200.0
2008-04-08 13:25:00,34.8,34.83,34.79,34.79,6600.0,23.3304,23.3505,23.3237,23.3237,6600.0
2008-04-08 13:30:00,34.77,34.83,34.77,34.83,8100.0,23.3103,23.3505,23.3103,23.3505,8100.0
2008-04-08 13:35:00,34.83,34.96,34.83,34.95,109300.0,23.3505,23.4377,23.3505,23.431,109300.0
2008-04-08 13:40:00,34.93,34.95,34.91,34.93,6900.0,23.4176,23.431,23.4041,23.4176,6900.0
2008-04-08 13:45:00,34.91,34.94,34.89,34.89,22800.0,23.4041,23.4243,23.3907,23.3907,22800.0
2008-04-08 13:50:00,34.9,34.9,34.85,34.85,119300.0,23.3974,23.3974,23.3639,23.3639,119300.0
2008-04-08 13:55:00,34.85,34.87,34.78,34.81,138700.0,23.3639,23.3773,23.317,23.3371,138700.0
2008-04-08 14:00:00,34.8,34.86,34.73,34.85,20300.0,23.3304,23.3706,23.2835,23.3639,20300.0
2008-04-08 14:05:00,34.86,34.89,34.81,34.86,60100.0,23.3706,23.3907,23.3371,23.3706,60100.0
2008-04-08 14:10:00,34.84,34.88,34.81,34.83,22700.0,23.3572,23.384,23.3371,23.3505,22700.0
2008-04-08 14:15:00,34.85,34.85,34.82,34.82,2800.0,23.3639,23.3639,23.3438,23.3438,2800.0
2008-04-08 14:20:00,34.82,34.84,34.78,34.79,7100.0,23.3438,23.3572,23.317,23.3237,7100.0
2008-04-08 14:25:00,34.8,34.92,34.78,34.87,12500.0,23.3304,23.4109,23.317,23.3773,12500.0
2008-04-08 14:30:00,34.88,34.91,34.87,34.9,4100.0,23.384,23.4041,23.3773,23.3974,4100.0
2008-04-08 14:35:00,34.87,34.87,34.82,34.87,52300.0,23.3773,23.3773,23.3438,23.3773,52300.0
2008-04-08 14:40:00,34.87,34.89,34.85,34.86,34900.0,23.3773,23.3907,23.3639,23.3706,34900.0
2008-04-08 14:45:00,34.85,34.89,34.83,34.86,50400.0,23.3639,23.3907,23.3505,23.3706,50400.0
2008-04-08 14:50:00,34.88,34.97,34.88,34.95,76600.0,23.384,23.4444,23.384,23.431,76600.0
2008-04-08 14:55:00,34.96,35.0,34.92,35.0,8800.0,23.4377,23.4645,23.4109,23.4645,8800.0
2008-04-08 15:00:00,35.0,35.0,34.94,34.95,13000.0,23.4645,23.4645,23.4243,23.431,13000.0
2008-04-08 15:05:00,34.92,34.96,34.91,34.96,19600.0,23.4109,23.4377,23.4041,23.4377,19600.0
2008-04-08 15:10:00,34.96,34.97,34.93,34.95,19300.0,23.4377,23.4444,23.4176,23.431,19300.0
2008-04-08 15:15:00,34.96,34.96,34.9,34.91,67300.0,23.4377,23.4377,23.3974,23.4041,67300.0
2008-04-08 15:20:00,34.91,34.92,34.82,34.83,18500.0,23.4041,23.4109,23.3438,23.3505,18500.0
2008-04-08 15:25:00,34.84,34.95,34.82,34.94,10100.0,23.3572,23.431,23.3438,23.4243,10100.0
2008-04-08 15:30:00,34.96,35.03,34.96,35.01,53500.0,23.4377,23.4846,23.4377,23.4712,53500.0
2008-04-08 15:35:00,35.02,35.05,34.96,35.01,28200.0,23.4779,23.498,23.4377,23.4712,28200.0
2008-04-08 15:40:00,35.02,35.09,34.99,35.09,10800.0,23.4779,23.5248,23.4578,23.5248,10800.0
2008-04-08 15:45:00,35.11,35.12,35.01,35.02,10300.0,23.5382,23.5449,23.4712,23.4779,10300.0
2008-04-08 15:50:00,35.05,35.07,35.04,35.06,6400.0,23.498,23.5114,23.4913,23.5047,6400.0
2008-04-08 15:55:00,35.06,35.09,35.04,35.08,31200.0,23.5047,23.5248,23.4913,23.5181,31200.0
2008-04-09 09:30:00,35.19,35.4,35.19,35.28,49600.0,23.5919,23.7326,23.5919,23.6522,49600.0
2008-04-09 09:35:00,35.21,35.21,35.03,35.05,455300.0,23.6053,23.6053,23.4846,23.498,455300.0
2008-04-09 09:40:00,35.03,35.05,34.83,34.87,9200.0,23.4846,23.498,23.3505,23.3773,9200.0
2008-04-09 09:45:00,34.88,35.01,34.84,34.93,146100.0,23.384,23.4712,23.3572,23.4176,146100.0
2008-04-09 09:50:00,34.93,34.99,34.76,34.78,246200.0,23.4176,23.4578,23.3036,23.317,246200.0
2008-04-09 09:55:00,34.75,34.76,34.55,34.56,174100.0,23.2969,23.3036,23.1628,23.1695,174100.0
2008-04-09 10:00:00,34.58,34.62,34.47,34.51,106100.0,23.1829,23.2097,23.1092,23.136,106100.0
2008-04-09 10:05:00,34.51,34.54,34.49,34.53,43900.0,23.136,23.1561,23.1226,23.1494,43900.0
2008-04-09 10:10:00,34.54,34.63,34.54,34.63,129100.0,23.1561,23.2164,23.1561,23.2164,129100.0
2008-04-09 10:15:00,34.63,34.72,34.63,34.69,57900.0,23.2164,23.2768,23.2164,23.2567,57900.0
2008-04-09 10:20:00,34.7,34.92,34.7,34.92,271300.0,23.2634,23.4109,23.2634,23.4109,271300.0
2008-04-09 10:25:00,34.91,34.92,34.82,34.82,45100.0,23.4041,23.4109,23.3438,23.3438,45100.0
2008-04-09 10:30:00,34.85,34.85,34.55,34.57,346000.0,23.3639,23.3639,23.1628,23.1762,346000.0
2008-04-09 10:35:00,34.57,34.57,34.48,34.48,223400.0,23.1762,23.1762,23.1159,23.1159,223400.0
2008-04-09 10:40:00,34.48,34.48,34.42,34.44,132500.0,23.1159,23.1159,23.0756,23.0891,132500.0
2008-04-09 10:45:00,34.44,34.52,34.44,34.5,146100.0,23.0891,23.1427,23.0891,23.1293,146100.0
2008-04-09 10:50:00,34.51,34.51,34.45,34.46,55100.0,23.136,23.136,23.0958,23.1025,55100.0
2008-04-09 10:55:00,34.47,34.5,34.45,34.49,43100.0,23.1092,23.1293,23.0958,23.1226,43100.0
2008-04-09 11:00:00,34.49,34.56,34.49,34.55,19300.0,23.1226,23.1695,23.1226,23.1628,19300.0
2008-04-09 11:05:00,34.55,34.61,34.54,34.59,5100.0,23.1628,23.203,23.1561,23.1896,5100.0
2008-04-09 11:10:00,34.6,34.64,34.6,34.6,6700.0,23.1963,23.2231,23.1963,23.1963,6700.0
2008-04-09 11:15:00,34.58,34.6,34.52,34.52,19700.0,23.1829,23.1963,23.1427,23.1427,19700.0
2008-04-09 11:20:00,34.54,34.57,34.45,34.45,16000.0,23.1561,23.1762,23.0958,23.0958,16000.0
2008-04-09 11:25:00,34.45,34.47,34.36,34.36,98500.0,23.0958,23.1092,23.0354,23.0354,98500.0
2008-04-09 11:30:00,34.38,34.39,34.3,34.3,67300.0,23.0488,23.0555,22.9952,22.9952,67300.0
2008-04-09 11:35:00,34.3,34.3,34.21,34.22,43400.0,22.9952,22.9952,22.9349,22.9416,43400.0
2008-04-09 11:40:00,34.24,34.29,34.23,34.25,135200.0,22.955,22.9885,22.9483,22.9617,135200.0
2008-04-09 11:45:00,34.27,34.27,34.24,34.26,45000.0,22.9751,22.9751,22.955,22.9684,45000.0
2008-04-09 11:50:00,34.25,34.26,34.22,34.22,56900.0,22.9617,22.9684,22.9416,22.9416,56900.0
2008-04-09 11:55:00,34.22,34.25,34.2,34.21,12300.0,22.9416,22.9617,22.9282,22.9349,12300.0
2008-04-09 12:00:00,34.22,34.27,34.22,34.26,158300.0,22.9416,22.9751,22.9416,22.9684,158300.0
2008-04-09 12:05:00,34.26,34.29,34.26,34.28,126500.0,22.9684,22.9885,22.9684,22.9818,126500.0
2008-04-09 12:10:00,34.28,34.28,34.26,34.27,24000.0,22.9818,22.9818,22.9684,22.9751,24000.0
2008-04-09 12:15:00,34.27,34.38,34.27,34.36,118400.0,22.9751,23.0488,22.9751,23.0354,118400.0
2008-04-09 12:20:00,34.34,34.36,34.29,34.32,33400.0,23.022,23.0354,22.9885,23.0086,33400.0
2008-04-09 12:25:00,34.32,34.35,34.31,34.34,36700.0,23.0086,23.0287,23.0019,23.022,36700.0
2008-04-09 12:30:00,34.36,34.37,34.33,34.36,36000.0,23.0354,23.0421,23.0153,23.0354,36000.0
2008-04-09 12:35:00,34.36,34.37,34.31,34.36,19500.0,23.0354,23.0421,23.0019,23.0354,19500.0
2008-04-09 12:40:00,34.36,34.36,34.34,34.35,9400.0,23.0354,23.0354,23.022,23.0287,9400.0
2008-04-09 12:45:00,34.35,34.36,34.28,34.3,16800.0,23.0287,23.0354,22.9818,22.9952,16800.0
2008-04-09 12:50:00,34.28,34.28,34.11,34.14,505100.0,22.9818,22.9818,22.8678,22.8879,505100.0
2008-04-09 12:55:00,34.15,34.15,34.11,34.13,10500.0,22.8946,22.8946,22.8678,22.8812,10500.0
2008-04-09 13:00:00,34.15,34.18,34.12,34.13,41000.0,22.8946,22.9147,22.8745,22.8812,41000.0
2008-04-09 13:05:00,34.15,34.21,34.11,34.2,31500.0,22.8946,22.9349,22.8678,22.9282,31500.0
2008-04-09 13:10:00,34.2,34.21,33.5,34.11,191200.0,22.9282,22.9349,22.4589,22.8678,191200.0
2008-04-09 13:15:00,34.09,34.22,34.08,34.22,28600.0,22.8544,22.9416,22.8477,22.9416,28600.0
2008-04-09 13:20:00,34.22,34.23,34.18,34.18,7400.0,22.9416,22.9483,22.9147,22.9147,7400.0
2008-04-09 13:25:00,34.18,34.18,34.15,34.16,6400.0,22.9147,22.9147,22.8946,22.9013,6400.0
2008-04-09 13:30:00,34.17,34.17,34.14,34.16,4000.0,22.908,22.908,22.8879,22.9013,4000.0
2008-04-09 13:35:00,34.14,34.17,34.14,34.17,3800.0,22.8879,22.908,22.8879,22.908,3800.0
2008-04-09 13:40:00,34.17,34.17,34.15,34.16,2800.0,22.908,22.908,22.8946,22.9013,2800.0
2008-04-09 13:45:00,34.15,34.16,34.13,34.15,7300.0,22.8946,22.9013,22.8812,22.8946,7300.0
2008-04-09 13:50:00,34.15,34.19,34.14,34.17,3600.0,22.8946,22.9214,22.8879,22.908,3600.0
2008-04-09 13:55:00,34.19,34.2,34.15,34.19,16800.0,22.9214,22.9282,22.8946,22.9214,16800.0
2008-04-09 14:00:00,34.21,34.25,34.21,34.25,3300.0,22.9349,22.9617,22.9349,22.9617,3300.0
2008-04-09 14:05:00,34.22,34.23,34.19,34.22,3200.0,22.9416,22.9483,22.9214,22.9416,3200.0
2008-04-09 14:10:00,34.21,34.22,34.15,34.15,6200.0,22.9349,22.9416,22.8946,22.8946,6200.0
2008-04-09 14:15:00,34.15,34.15,34.09,34.12,6800.0,22.8946,22.8946,22.8544,22.8745,6800.0
2008-04-09 14:20:00,34.13,34.13,34.11,34.13,1700.0,22.8812,22.8812,22.8678,22.8812,1700.0
2008-04-09 14:25:00,34.11,34.11,34.04,34.07,43100.0,22.8678,22.8678,22.8209,22.841,43100.0
2008-04-09 14:30:00,34.08,34.08,34.04,34.04,4100.0,22.8477,22.8477,22.8209,22.8209,4100.0
2008-04-09 14:35:00,34.03,34.09,34.03,34.09,6700.0,22.8142,22.8544,22.8142,22.8544,6700.0
2008-04-09 14:40:00,34.1,34.1,34.03,34.03,3400.0,22.8611,22.8611,22.8142,22.8142,3400.0
2008-04-09 14:45:00,34.05,34.05,34.0,34.01,39900.0,22.8276,22.8276,22.7941,22.8008,39900.0
2008-04-09 14:50:00,34.0,34.01,33.95,33.98,4800.0,22.7941,22.8008,22.7605,22.7807,4800.0
2008-04-09 14:55:00,33.96,34.04,33.94,33.98,9500.0,22.7673,22.8209,22.7538,22.7807,9500.0
2008-04-09 15:00:00,33.95,33.95,33.9,33.9,96100.0,22.7605,22.7605,22.727,22.727,96100.0
2008-04-09 15:05:00,33.91,33.94,33.88,33.89,166800.0,22.7337,22.7538,22.7136,22.7203,166800.0
2008-04-09 15:10:00,33.88,33.89,33.83,33.87,144500.0,22.7136,22.7203,22.6801,22.7069,144500.0
2008-04-09 15:15:00,33.87,33.94,33.86,33.94,10700.0,22.7069,22.7538,22.7002,22.7538,10700.0
2008-04-09 15:20:00,33.92,33.98,33.89,33.89,8300.0,22.7404,22.7807,22.7203,22.7203,8300.0
2008-04-09 15:25:00,33.89,33.92,33.86,33.86,46000.0,22.7203,22.7404,22.7002,22.7002,46000.0
2008-04-09 15:30:00,33.88,33.94,33.87,33.93,23100.0,22.7136,22.7538,22.7069,22.7471,23100.0
2008-04-09 15:35:00,33.93,34.01,33.93,33.97,12900.0,22.7471,22.8008,22.7471,22.774,12900.0
2008-04-09 15:40:00,33.97,33.99,33.93,33.95,8300.0,22.774,22.7874,22.7471,22.7605,8300.0
2008-04-09 15:45:00,33.94,33.96,33.9,33.93,23100.0,22.7538,22.7673,22.727,22.7471,23100.0
2008-04-09 15:50:00,33.93,33.93,33.87,33.89,16500.0,22.7471,22.7471,22.7069,22.7203,16500.0
2008-04-09 15:55:00,33.89,33.94,33.88,33.93,13100.0,22.7203,22.7538,22.7136,22.7471,13100.0
2008-04-10 09:30:00,33.83,33.93,33.79,33.93,25300.0,22.6801,22.7471,22.6533,22.7471,25300.0
2008-04-10 09:35:00,33.92,33.92,33.7,33.7,24100.0,22.7404,22.7404,22.5929,22.5929,24100.0
2008-04-10 09:40:00,33.7,33.7,33.39,33.41,194200.0,22.5929,22.5929,22.3851,22.3985,194200.0
2008-04-10 09:45:00,33.41,33.48,33.41,33.43,11600.0,22.3985,22.4455,22.3985,22.4119,11600.0
2008-04-10 09:50:00,33.43,33.46,33.38,33.45,22200.0,22.4119,22.432,22.3784,22.4253,22200.0
2008-04-10 09:55:00,33.45,33.47,33.35,33.42,182400.0,22.4253,22.4388,22.3583,22.4052,182400.0
2008-04-10 10:00:00,33.38,33.52,33.34,33.5,132300.0,22.3784,22.4723,22.3516,22.4589,132300.0
2008-04-10 10:05:00,33.51,33.79,33.51,33.73,428100.0,22.4656,22.6533,22.4656,22.6131,428100.0
2008-04-10 10:10:00,33.75,33.81,33.64,33.73,167300.0,22.6265,22.6667,22.5527,22.6131,167300.0
2008-04-10 10:15:00,33.72,33.72,33.63,33.68,6100.0,22.6064,22.6064,22.546,22.5795,6100.0
2008-04-10 10:20:00,33.68,33.82,33.67,33.79,33100.0,22.5795,22.6734,22.5728,22.6533,33100.0
2008-04-10 10:25:00,33.79,33.85,33.77,33.85,165400.0,22.6533,22.6935,22.6399,22.6935,165400.0
2008-04-10 10:30:00,33.87,33.94,33.82,33.83,116700.0,22.7069,22.7538,22.6734,22.6801,116700.0
2008-04-10 10:35:00,33.86,33.88,33.78,33.78,37200.0,22.7002,22.7136,22.6466,22.6466,37200.0
2008-04-10 10:40:00,33.8,33.91,33.8,33.91,18200.0,22.66,22.7337,22.66,22.7337,18200.0
2008-04-10 10:45:00,33.91,34.05,33.89,34.05,168300.0,22.7337,22.8276,22.7203,22.8276,168300.0
2008-04-10 10:50:00,34.02,34.11,33.97,34.08,110600.0,22.8075,22.8678,22.774,22.8477,110600.0
2008-04-10 10:55:00,34.06,34.19,34.05,34.19,143300.0,22.8343,22.9214,22.8276,22.9214,143300.0
2008-04-10 11:00:00,34.2,34.21,34.1,34.12,47900.0,22.9282,22.9349,22.8611,22.8745,47900.0
2008-04-10 11:05:00,34.12,34.26,34.1,34.25,53900.0,22.8745,22.9684,22.8611,22.9617,53900.0
2008-04-10 11:10:00,34.26,34.4,34.15,34.35,291600.0,22.9684,23.0622,22.8946,23.0287,291600.0
2008-04-10 11:15:00,34.33,34.42,34.3,34.42,69900.0,23.0153,23.0756,22.9952,23.0756,69900.0
2008-04-10 11:20:00,34.42,34.5,34.34,34.46,63300.0,23.0756,23.1293,23.022,23.1025,63300.0
2008-04-10 11:25:00,34.46,34.49,34.41,34.44,6500.0,23.1025,23.1226,23.0689,23.0891,6500.0
2008-04-10 11:30:00,34.4,34.4,34.34,34.36,17500.0,23.0622,23.0622,23.022,23.0354,17500.0
2008-04-10 11:35:00,34.37,34.49,34.37,34.4,11900.0,23.0421,23.1226,23.0421,23.0622,11900.0
2008-04-10 11:40:00,34.41,34.47,34.4,34.47,4300.0,23.0689,23.1092,23.0622,23.1092,4300.0
2008-04-10 11:45:00,34.47,34.55,34.46,34.55,44600.0,23.1092,23.1628,23.1025,23.1628,44600.0
2008-04-10 11:50:00,34.52,34.6,34.51,34.6,86400.0,23.1427,23.1963,23.136,23.1963,86400.0
2008-04-10 11:55:00,34.59,34.65,34.57,34.65,67100.0,23.1896,23.2298,23.1762,23.2298,67100.0
2008-04-10 12:00:00,34.65,34.68,34.64,34.64,96200.0,23.2298,23.25,23.2231,23.2231,96200.0
2008-04-10 12:05:00,34.61,34.61,34.55,34.55,5800.0,23.203,23.203,23.1628,23.1628,5800.0
2008-04-10 12:10:00,34.55,34.55,34.49,34.49,3900.0,23.1628,23.1628,23.1226,23.1226,3900.0
2008-04-10 12:15:00,34.49,34.49,34.4,34.44,12500.0,23.1226,23.1226,23.0622,23.0891,12500.0
2008-04-10 12:20:00,34.43,34.44,34.41,34.41,2800.0,23.0823,23.0891,23.0689,23.0689,2800.0
2008-04-10 12:25:00,34.42,34.42,34.34,34.34,7700.0,23.0756,23.0756,23.022,23.022,7700.0
2008-04-10 12:30:00,34.35,34.35,34.31,34.31,2700.0,23.0287,23.0287,23.0019,23.0019,2700.0
2008-04-10 12:35:00,34.3,34.3,34.25,34.27,7900.0,22.9952,22.9952,22.9617,22.9751,7900.0
2008-04-10 12:40:00,34.28,34.32,34.26,34.31,6700.0,22.9818,23.0086,22.9684,23.0019,6700.0
2008-04-10 12:45:00,34.3,34.3,34.13,34.14,18000.0,22.9952,22.9952,22.8812,22.8879,18000.0
2008-04-10 12:50:00,34.14,34.14,34.1,34.12,4900.0,22.8879,22.8879,22.8611,22.8745,4900.0
2008-04-10 12:55:00,34.13,34.13,34.13,34.13,1800.0,22.8812,22.8812,22.8812,22.8812,1800.0
2008-04-10 13:00:00,34.14,34.26,34.14,34.23,6200.0,22.8879,22.9684,22.8879,22.9483,6200.0
2008-04-10 13:05:00,34.24,34.24,34.23,34.24,3200.0,22.955,22.955,22.9483,22.955,3200.0
2008-04-10 13:10:00,34.24,34.3,34.22,34.22,6300.0,22.955,22.9952,22.9416,22.9416,6300.0
2008-04-10 13:15:00,34.2,34.2,34.2,34.2,2400.0,22.9282,22.9282,22.9282,22.9282,2400.0
2008-04-10 13:20:00,34.18,34.22,34.18,34.2,20600.0,22.9147,22.9416,22.9147,22.9282,20600.0
2008-04-10 13:25:00,34.19,34.2,34.17,34.19,4600.0,22.9214,22.9282,22.908,22.9214,4600.0
2008-04-10 13:30:00,34.2,34.31,34.19,34.29,17000.0,22.9282,23.0019,22.9214,22.9885,17000.0
2008-04-10 13:35:00,34.29,34.32,34.28,34.31,8900.0,22.9885,23.0086,22.9818,23.0019,8900.0
2008-04-10 13:40:00,34.29,34.29,34.25,34.27,14500.0,22.9885,22.9885,22.9617,22.9751,14500.0
2008-04-10 13:45:00,34.27,34.32,34.27,34.32,35500.0,22.9751,23.0086,22.9751,23.0086,35500.0
2008-04-10 13:50:00,34.33,34.33,34.26,34.26,61800.0,23.0153,23.0153,22.9684,22.9684,61800.0
2008-04-10 13:55:00,34.27,34.27,34.2,34.2,21900.0,22.9751,22.9751,22.9282,22.9282,21900.0
2008-04-10 14:00:00,34.19,34.21,34.16,34.17,33500.0,22.9214,22.9349,22.9013,22.908,33500.0
2008-04-10 14:05:00,34.17,34.17,34.11,34.11,97000.0,22.908,22.908,22.8678,22.8678,97000.0
2008-04-10 14:10:00,34.12,34.17,34.12,34.13,32600.0,22.8745,22.908,22.8745,22.8812,32600.0
2008-04-10 14:15:00,34.14,34.17,34.14,34.16,179500.0,22.8879,22.908,22.8879,22.9013,179500.0
2008-04-10 14:20:00,34.16,34.18,34.13,34.14,125800.0,22.9013,22.9147,22.8812,22.8879,125800.0
2008-04-10 14:25:00,34.14,34.14,34.09,34.09,24600.0,22.8879,22.8879,22.8544,22.8544,24600.0
2008-04-10 14:30:00,34.08,34.09,34.02,34.09,31400.0,22.8477,22.8544,22.8075,22.8544,31400.0
2008-04-10 14:35:00,34.09,34.1,34.06,34.06,148000.0,22.8544,22.8611,22.8343,22.8343,148000.0
2008-04-10 14:40:00,34.05,34.08,34.03,34.07,32800.0,22.8276,22.8477,22.8142,22.841,32800.0
2008-04-10 14:45:00,34.08,34.09,34.07,34.07,22500.0,22.8477,22.8544,22.841,22.841,22500.0
2008-04-10 14:50:00,34.07,34.12,34.06,34.11,30300.0,22.841,22.8745,22.8343,22.8678,30300.0
2008-04-10 14:55:00,34.11,34.16,34.09,34.1,55800.0,22.8678,22.9013,22.8544,22.8611,55800.0
2008-04-10 15:00:00,34.1,34.17,34.1,34.11,85200.0,22.8611,22.908,22.8611,22.8678,85200.0
2008-04-10 15:05:00,34.11,34.14,34.11,34.12,25100.0,22.8678,22.8879,22.8678,22.8745,25100.0
2008-04-10 15:10:00,34.13,34.13,34.09,34.1,11900.0,22.8812,22.8812,22.8544,22.8611,11900.0
2008-04-10 15:15:00,34.12,34.15,34.12,34.13,14600.0,22.8745,22.8946,22.8745,22.8812,14600.0
2008-04-10 15:20:00,34.15,34.15,34.07,34.12,34000.0,22.8946,22.8946,22.841,22.8745,34000.0
2008-04-10 15:25:00,34.14,34.15,34.1,34.13,22900.0,22.8879,22.8946,22.8611,22.8812,22900.0
2008-04-10 15:30:00,34.12,34.13,33.9,33.91,128400.0,22.8745,22.8812,22.727,22.7337,128400.0
2008-04-10 15:35:00,33.91,33.93,33.83,33.91,130200.0,22.7337,22.7471,22.6801,22.7337,130200.0
2008-04-10 15:40:00,33.91,33.92,33.79,33.81,104000.0,22.7337,22.7404,22.6533,22.6667,104000.0
2008-04-10 15:45:00,33.79,33.83,33.76,33.82,49100.0,22.6533,22.6801,22.6332,22.6734,49100.0
2008-04-10 15:50:00,33.82,33.98,33.82,33.97,27500.0,22.6734,22.7807,22.6734,22.774,27500.0
2008-04-10 15:55:00,33.96,34.03,33.95,33.95,53800.0,22.7673,22.8142,22.7605,22.7605,53800.0
2008-04-11 09:30:00,33.89,33.95,33.52,33.56,19700.0,22.7203,22.7605,22.4723,22.4991,19700.0
2008-04-11 09:35:00,33.56,33.72,33.51,33.55,66400.0,22.4991,22.6064,22.4656,22.4924,66400.0
2008-04-11 09:40:00,33.54,33.58,33.47,33.47,25900.0,22.4857,22.5125,22.4388,22.4388,25900.0
2008-04-11 09:45:00,33.47,33.68,33.42,33.65,50000.0,22.4388,22.5795,22.4052,22.5594,50000.0
2008-04-11 09:50:00,33.65,33.73,33.63,33.71,100200.0,22.5594,22.6131,22.546,22.5996,100200.0
2008-04-11 09:55:00,33.7,33.75,33.66,33.68,65100.0,22.5929,22.6265,22.5661,22.5795,65100.0
2008-04-11 10:00:00,33.65,33.7,33.57,33.68,25800.0,22.5594,22.5929,22.5058,22.5795,25800.0
2008-04-11 10:05:00,33.69,33.69,33.54,33.57,20600.0,22.5862,22.5862,22.4857,22.5058,20600.0
2008-04-11 10:10:00,33.59,33.7,33.59,33.68,15600.0,22.5192,22.5929,22.5192,22.5795,15600.0
2008-04-11 10:15:00,33.69,33.79,33.67,33.78,17900.0,22.5862,22.6533,22.5728,22.6466,17900.0
2008-04-11 10:20:00,33.76,33.86,33.76,33.85,90400.0,22.6332,22.7002,22.6332,22.6935,90400.0
2008-04-11 10:25:00,33.87,33.9,33.81,33.89,32100.0,22.7069,22.727,22.6667,22.7203,32100.0
2008-04-11 10:30:00,33.91,34.09,33.91,34.07,175800.0,22.7337,22.8544,22.7337,22.841,175800.0
2008-04-11 10:35:00,34.07,34.25,34.07,34.15,196400.0,22.841,22.9617,22.841,22.8946,196400.0
2008-04-11 10:40:00,34.15,34.21,34.13,34.17,39900.0,22.8946,22.9349,22.8812,22.908,39900.0
2008-04-11 10:45:00,34.19,34.26,34.17,34.26,17200.0,22.9214,22.9684,22.908,22.9684,17200.0
2008-04-11 10:50:00,34.26,34.26,34.22,34.22,5600.0,22.9684,22.9684,22.9416,22.9416,5600.0
2008-04-11 10:55:00,34.22,34.25,34.15,34.22,13400.0,22.9416,22.9617,22.8946,22.9416,13400.0
2008-04-11 11:00:00,34.19,34.2,34.08,34.1,7700.0,22.9214,22.9282,22.8477,22.8611,7700.0
2008-04-11 11:05:00,34.08,34.19,34.08,34.16,123000.0,22.8477,22.9214,22.8477,22.9013,123000.0
2008-04-11 11:10:00,34.17,34.17,34.05,34.08,16700.0,22.908,22.908,22.8276,22.8477,16700.0
2008-04-11 11:15:00,34.08,34.09,33.98,34.05,13000.0,22.8477,22.8544,22.7807,22.8276,13000.0
2008-04-11 11:20:00,34.05,34.11,34.05,34.11,5900.0,22.8276,22.8678,22.8276,22.8678,5900.0
2008-04-11 11:25:00,34.1,34.1,34.05,34.08,10800.0,22.8611,22.8611,22.8276,22.8477,10800.0
2008-04-11 11:30:00,34.08,34.11,34.05,34.11,17600.0,22.8477,22.8678,22.8276,22.8678,17600.0
2008-04-11 11:35:00,34.09,34.11,34.08,34.11,6300.0,22.8544,22.8678,22.8477,22.8678,6300.0
2008-04-11 11:40:00,34.1,34.19,34.09,34.12,42900.0,22.8611,22.9214,22.8544,22.8745,42900.0
2008-04-11 11:45:00,34.12,34.19,34.12,34.18,79900.0,22.8745,22.9214,22.8745,22.9147,79900.0
2008-04-11 11:50:00,34.18,34.19,34.12,34.13,50100.0,22.9147,22.9214,22.8745,22.8812,50100.0
2008-04-11 11:55:00,34.14,34.17,34.12,34.16,29700.0,22.8879,22.908,22.8745,22.9013,29700.0
2008-04-11 12:00:00,34.17,34.17,34.11,34.15,29500.0,22.908,22.908,22.8678,22.8946,29500.0
2008-04-11 12:05:00,34.15,34.15,34.08,34.13,10000.0,22.8946,22.8946,22.8477,22.8812,10000.0
2008-04-11 12:10:00,34.08,34.12,34.08,34.09,4600.0,22.8477,22.8745,22.8477,22.8544,4600.0
2008-04-11 12:15:00,34.09,34.11,34.08,34.1,2300.0,22.8544,22.8678,22.8477,22.8611,2300.0
2008-04-11 12:20:00,34.08,34.09,33.96,33.96,10000.0,22.8477,22.8544,22.7673,22.7673,10000.0
2008-04-11 12:25:00,33.96,33.99,33.89,33.93,13200.0,22.7673,22.7874,22.7203,22.7471,13200.0
2008-04-11 12:30:00,33.93,33.96,33.92,33.93,6500.0,22.7471,22.7673,22.7404,22.7471,6500.0
2008-04-11 12:35:00,33.94,33.96,33.92,33.95,5900.0,22.7538,22.7673,22.7404,22.7605,5900.0
2008-04-11 12:40:00,33.96,33.96,33.93,33.94,4200.0,22.7673,22.7673,22.7471,22.7538,4200.0
2008-04-11 12:45:00,33.94,33.96,33.92,33.95,11300.0,22.7538,22.7673,22.7404,22.7605,11300.0
2008-04-11 12:50:00,33.95,33.96,33.92,33.94,15300.0,22.7605,22.7673,22.7404,22.7538,15300.0
2008-04-11 12:55:00,33.97,33.97,33.87,33.91,16000.0,22.774,22.774,22.7069,22.7337,16000.0
2008-04-11 13:00:00,33.88,33.89,33.85,33.88,8000.0,22.7136,22.7203,22.6935,22.7136,8000.0
2008-04-11 13:05:00,33.85,33.91,33.85,33.9,4300.0,22.6935,22.7337,22.6935,22.727,4300.0
2008-04-11 13:10:00,33.9,33.93,33.9,33.92,5400.0,22.727,22.7471,22.727,22.7404,5400.0
2008-04-11 13:15:00,33.91,33.94,33.91,33.94,1800.0,22.7337,22.7538,22.7337,22.7538,1800.0
2008-04-11 13:20:00,33.92,33.93,33.88,33.89,9200.0,22.7404,22.7471,22.7136,22.7203,9200.0
2008-04-11 13:25:00,33.9,33.9,33.82,33.85,3700.0,22.727,22.727,22.6734,22.6935,3700.0
2008-04-11 13:30:00,33.84,33.84,33.8,33.81,99300.0,22.6868,22.6868,22.66,22.6667,99300.0
2008-04-11 13:35:00,33.81,33.84,33.8,33.81,50900.0,22.6667,22.6868,22.66,22.6667,50900.0
2008-04-11 13:40:00,33.8,33.82,33.79,33.8,56900.0,22.66,22.6734,22.6533,22.66,56900.0
2008-04-11 13:45:00,33.8,33.82,33.79,33.81,6500.0,22.66,22.6734,22.6533,22.6667,6500.0
2008-04-11 13:50:00,33.79,33.82,33.75,33.8,124700.0,22.6533,22.6734,22.6265,22.66,124700.0
2008-04-11 13:55:00,33.79,33.82,33.79,33.8,41300.0,22.6533,22.6734,22.6533,22.66,41300.0
2008-04-11 14:00:00,33.81,33.81,33.75,33.77,10600.0,22.6667,22.6667,22.6265,22.6399,10600.0
2008-04-11 14:05:00,33.78,33.8,33.75,33.79,40300.0,22.6466,22.66,22.6265,22.6533,40300.0
2008-04-11 14:10:00,33.79,33.79,33.7,33.7,31600.0,22.6533,22.6533,22.5929,22.5929,31600.0
2008-04-11 14:15:00,33.68,33.71,33.66,33.7,14300.0,22.5795,22.5996,22.5661,22.5929,14300.0
2008-04-11 14:20:00,33.7,33.7,33.67,33.68,12300.0,22.5929,22.5929,22.5728,22.5795,12300.0
2008-04-11 14:25:00,33.69,33.72,33.61,33.64,98400.0,22.5862,22.6064,22.5326,22.5527,98400.0
2008-04-11 14:30:00,33.64,33.66,33.61,33.61,176700.0,22.5527,22.5661,22.5326,22.5326,176700.0
2008-04-11 14:35:00,33.62,33.64,33.62,33.63,15300.0,22.5393,22.5527,22.5393,22.546,15300.0
2008-04-11 14:40:00,33.63,33.64,33.58,33.6,13600.0,22.546,22.5527,22.5125,22.5259,13600.0
2008-04-11 14:45:00,33.6,33.65,33.6,33.65,57000.0,22.5259,22.5594,22.5259,22.5594,57000.0
2008-04-11 14:50:00,33.66,33.7,33.66,33.7,7800.0,22.5661,22.5929,22.5661,22.5929,7800.0
2008-04-11 14:55:00,33.7,33.71,33.64,33.64,10100.0,22.5929,22.5996,22.5527,22.5527,10100.0
2008-04-11 15:00:00,33.65,33.66,33.59,33.61,45700.0,22.5594,22.5661,22.5192,22.5326,45700.0
2008-04-11 15:05:00,33.6,33.63,33.52,33.56,16700.0,22.5259,22.546,22.4723,22.4991,16700.0
2008-04-11 15:10:00,33.55,33.58,33.48,33.51,16400.0,22.4924,22.5125,22.4455,22.4656,16400.0
2008-04-11 15:15:00,33.49,33.52,33.49,33.51,61100.0,22.4522,22.4723,22.4522,22.4656,61100.0
2008-04-11 15:20:00,33.49,33.51,33.48,33.51,25100.0,22.4522,22.4656,22.4455,22.4656,25100.0
2008-04-11 15:25:00,33.51,33.52,33.48,33.51,40600.0,22.4656,22.4723,22.4455,22.4656,40600.0
2008-04-11 15:30:00,33.48,33.63,33.44,33.62,62300.0,22.4455,22.546,22.4186,22.5393,62300.0
2008-04-11 15:35:00,33.62,33.65,33.58,33.58,572200.0,22.5393,22.5594,22.5125,22.5125,572200.0
2008-04-11 15:40:00,33.55,33.55,33.48,33.48,16000.0,22.4924,22.4924,22.4455,22.4455,16000.0
2008-04-11 15:45:00,33.48,33.51,33.46,33.48,26000.0,22.4455,22.4656,22.432,22.4455,26000.0
2008-04-11 15:50:00,33.47,33.53,33.44,33.52,50100.0,22.4388,22.479,22.4186,22.4723,50100.0
2008-04-11 15:55:00,33.51,33.54,33.46,33.54,83200.0,22.4656,22.4857,22.432,22.4857,83200.0
2008-04-14 09:30:00,33.49,33.49,33.23,33.23,8600.0,22.4522,22.4522,22.2779,22.2779,8600.0
2008-04-14 09:35:00,33.2,33.29,33.08,33.22,124500.0,22.2577,22.3181,22.1773,22.2711,124500.0
2008-04-14 09:40:00,33.19,33.19,33.03,33.03,19300.0,22.251,22.251,22.1438,22.1438,19300.0
2008-04-14 09:45:00,33.05,33.07,32.92,32.94,75400.0,22.1572,22.1706,22.07,22.0834,75400.0
2008-04-14 09:50:00,32.93,32.96,32.84,32.89,50200.0,22.0767,22.0968,22.0164,22.0499,50200.0
2008-04-14 09:55:00,32.89,32.92,32.81,32.87,78400.0,22.0499,22.07,21.9963,22.0365,78400.0
2008-04-14 10:00:00,32.84,32.91,32.82,32.91,21000.0,22.0164,22.0633,22.003,22.0633,21000.0
2008-04-14 10:05:00,32.9,32.91,32.83,32.85,57000.0,22.0566,22.0633,22.0097,22.0231,57000.0
2008-04-14 10:10:00,32.86,32.86,32.77,32.78,31000.0,22.0298,22.0298,21.9695,21.9762,31000.0
2008-04-14 10:15:00,32.77,32.8,32.75,32.75,32200.0,21.9695,21.9896,21.9561,21.9561,32200.0
2008-04-14 10:20:00,32.76,32.78,32.67,32.68,99400.0,21.9628,21.9762,21.9024,21.9091,99400.0
2008-04-14 10:25:00,32.67,32.73,32.67,32.7,159800.0,21.9024,21.9426,21.9024,21.9225,159800.0
2008-04-14 10:30:00,32.71,32.82,32.7,32.81,23800.0,21.9292,22.003,21.9225,21.9963,23800.0
2008-04-14 10:35:00,32.81,32.83,32.79,32.81,30200.0,21.9963,22.0097,21.9829,21.9963,30200.0
2008-04-14 10:40:00,32.81,32.9,32.81,32.89,6500.0,21.9963,22.0566,21.9963,22.0499,6500.0
2008-04-14 10:45:00,32.86,32.87,32.77,32.78,15100.0,22.0298,22.0365,21.9695,21.9762,15100.0
2008-04-14 10:50:00,32.79,32.79,32.76,32.78,3400.0,21.9829,21.9829,21.9628,21.9762,3400.0
2008-04-14 10:55:00,32.78,32.88,32.78,32.88,7400.0,21.9762,22.0432,21.9762,22.0432,7400.0
2008-04-14 11:00:00,32.86,32.9,32.84,32.85,13100.0,22.0298,22.0566,22.0164,22.0231,13100.0
2008-04-14 11:05:00,32.85,32.86,32.76,32.77,7600.0,22.0231,22.0298,21.9628,21.9695,7600.0
2008-04-14 11:10:00,32.75,32.77,32.75,32.76,3100.0,21.9561,21.9695,21.9561,21.9628,3100.0
2008-04-14 11:15:00,32.75,32.78,32.74,32.77,5300.0,21.9561,21.9762,21.9493,21.9695,5300.0
2008-04-14 11:20:00,32.75,32.8,32.73,32.77,45800.0,21.9561,21.9896,21.9426,21.9695,45800.0
2008-04-14 11:25:00,32.77,32.78,32.73,32.76,16000.0,21.9695,21.9762,21.9426,21.9628,16000.0
2008-04-14 11:30:00,32.75,32.75,32.69,32.7,37800.0,21.9561,21.9561,21.9158,21.9225,37800.0
2008-04-14 11:35:00,32.72,32.74,32.71,32.74,29000.0,21.9359,21.9493,21.9292,21.9493,29000.0
2008-04-14 11:40:00,32.74,32.77,32.72,32.77,17500.0,21.9493,21.9695,21.9359,21.9695,17500.0
2008-04-14 11:45:00,32.77,32.78,32.76,32.77,1800.0,21.9695,21.9762,21.9628,21.9695,1800.0
2008-04-14 11:50:00,32.76,32.79,32.74,32.76,6300.0,21.9628,21.9829,21.9493,21.9628,6300.0
2008-04-14 11:55:00,32.76,32.78,32.74,32.78,1700.0,21.9628,21.9762,21.9493,21.9762,1700.0
2008-04-14 12:00:00,32.75,32.81,32.75,32.8,5500.0,21.9561,21.9963,21.9561,21.9896,5500.0
2008-04-14 12:05:00,32.78,32.81,32.75,32.81,6600.0,21.9762,21.9963,21.9561,21.9963,6600.0
2008-04-14 12:10:00,32.81,32.82,32.8,32.82,4700.0,21.9963,22.003,21.9896,22.003,4700.0
2008-04-14 12:15:00,32.8,32.82,32.79,32.79,1300.0,21.9896,22.003,21.9829,21.9829,1300.0
2008-04-14 12:20:00,32.8,32.8,32.73,32.77,55000.0,21.9896,21.9896,21.9426,21.9695,55000.0
2008-04-14 12:25:00,32.76,32.88,32.76,32.86,5900.0,21.9628,22.0432,21.9628,22.0298,5900.0
2008-04-14 12:30:00,32.86,32.88,32.85,32.86,3400.0,22.0298,22.0432,22.0231,22.0298,3400.0
2008-04-14 12:35:00,32.86,32.9,32.86,32.9,4000.0,22.0298,22.0566,22.0298,22.0566,4000.0
2008-04-14 12:40:00,32.88,32.93,32.88,32.93,2800.0,22.0432,22.0767,22.0432,22.0767,2800.0
2008-04-14 12:45:00,32.92,33.04,32.92,33.04,36000.0,22.07,22.1505,22.07,22.1505,36000.0
2008-04-14 12:50:00,33.05,33.14,33.05,33.1,30200.0,22.1572,22.2175,22.1572,22.1907,30200.0
2008-04-14 12:55:00,33.09,33.1,33.06,33.06,4700.0,22.184,22.1907,22.1639,22.1639,4700.0
2008-04-14 13:00:00,33.06,33.07,32.99,33.0,11100.0,22.1639,22.1706,22.117,22.1237,11100.0
2008-04-14 13:05:00,33.0,33.0,32.99,32.99,10100.0,22.1237,22.1237,22.117,22.117,10100.0
2008-04-14 13:10:00,33.0,33.01,32.98,33.0,7200.0,22.1237,22.1304,22.1102,22.1237,7200.0
2008-04-14 13:15:00,32.97,32.99,32.94,32.94,2000.0,22.1035,22.117,22.0834,22.0834,2000.0
2008-04-14 13:20:00,32.93,32.94,32.92,32.94,2300.0,22.0767,22.0834,22.07,22.0834,2300.0
2008-04-14 13:25:00,32.92,32.94,32.9,32.94,5100.0,22.07,22.0834,22.0566,22.0834,5100.0
2008-04-14 13:30:00,32.95,32.95,32.91,32.91,2500.0,22.0901,22.0901,22.0633,22.0633,2500.0
2008-04-14 13:35:00,32.91,32.91,32.89,32.9,1300.0,22.0633,22.0633,22.0499,22.0566,1300.0
2008-04-14 13:40:00,32.9,32.94,32.9,32.92,10100.0,22.0566,22.0834,22.0566,22.07,10100.0
2008-04-14 13:45:00,32.92,32.94,32.86,32.86,5600.0,22.07,22.0834,22.0298,22.0298,5600.0
2008-04-14 13:50:00,32.88,32.88,32.83,32.86,2400.0,22.0432,22.0432,22.0097,22.0298,2400.0
2008-04-14 13:55:00,32.83,32.84,32.82,32.83,5600.0,22.0097,22.0164,22.003,22.0097,5600.0
2008-04-14 14:00:00,32.83,32.85,32.83,32.83,1000.0,22.0097,22.0231,22.0097,22.0097,1000.0
2008-04-14 14:05:00,32.83,32.83,32.76,32.76,5000.0,22.0097,22.0097,21.9628,21.9628,5000.0
2008-04-14 14:10:00,32.79,32.79,32.75,32.76,13000.0,21.9829,21.9829,21.9561,21.9628,13000.0
2008-04-14 14:15:00,32.73,32.74,32.69,32.69,31900.0,21.9426,21.9493,21.9158,21.9158,31900.0
2008-04-14 14:20:00,32.71,32.76,32.71,32.73,43900.0,21.9292,21.9628,21.9292,21.9426,43900.0
2008-04-14 14:25:00,32.73,32.76,32.69,32.72,10000.0,21.9426,21.9628,21.9158,21.9359,10000.0
2008-04-14 14:30:00,32.7,32.75,32.69,32.75,6500.0,21.9225,21.9561,21.9158,21.9561,6500.0
2008-04-14 14:35:00,32.73,32.75,32.73,32.74,21500.0,21.9426,21.9561,21.9426,21.9493,21500.0
2008-04-14 14:40:00,32.74,32.74,32.71,32.74,15600.0,21.9493,21.9493,21.9292,21.9493,15600.0
2008-04-14 14:45:00,32.72,32.74,32.7,32.7,9400.0,21.9359,21.9493,21.9225,21.9225,9400.0
2008-04-14 14:50:00,32.69,32.7,32.65,32.65,8400.0,21.9158,21.9225,21.889,21.889,8400.0
2008-04-14 14:55:00,32.63,32.64,32.62,32.63,26200.0,21.8756,21.8823,21.8689,21.8756,26200.0
2008-04-14 15:00:00,32.63,32.65,32.61,32.62,24800.0,21.8756,21.889,21.8622,21.8689,24800.0
2008-04-14 15:05:00,32.61,32.61,32.55,32.59,53300.0,21.8622,21.8622,21.822,21.8488,53300.0
2008-04-14 15:10:00,32.57,32.58,32.56,32.57,7100.0,21.8354,21.8421,21.8287,21.8354,7100.0
2008-04-14 15:15:00,32.56,32.58,32.55,32.56,21000.0,21.8287,21.8421,21.822,21.8287,21000.0
2008-04-14 15:20:00,32.57,32.58,32.48,32.5,212800.0,21.8354,21.8421,21.775,21.7884,212800.0
2008-04-14 15:25:00,32.5,32.53,32.43,32.44,160700.0,21.7884,21.8086,21.7415,21.7482,160700.0
2008-04-14 15:30:00,32.44,32.47,32.4,32.43,57000.0,21.7482,21.7683,21.7214,21.7415,57000.0
2008-04-14 15:35:00,32.43,32.43,32.4,32.41,31400.0,21.7415,21.7415,21.7214,21.7281,31400.0
2008-04-14 15:40:00,32.41,32.44,32.39,32.4,59900.0,21.7281,21.7482,21.7147,21.7214,59900.0
2008-04-14 15:45:00,32.41,32.46,32.4,32.46,32800.0,21.7281,21.7616,21.7214,21.7616,32800.0
2008-04-14 15:50:00,32.45,32.45,32.4,32.41,43400.0,21.7549,21.7549,21.7214,21.7281,43400.0
2008-04-14 15:55:00,32.41,32.51,32.41,32.51,149300.0,21.7281,21.7952,21.7281,21.7952,149300.0
2008-04-15 09:30:00,32.65,33.2,32.64,33.2,114400.0,21.889,22.2577,21.8823,22.2577,114400.0
2008-04-15 09:35:00,33.21,33.23,32.9,32.95,67800.0,22.2644,22.2779,22.0566,22.0901,67800.0
2008-04-15 09:40:00,32.95,33.04,32.89,33.0,339800.0,22.0901,22.1505,22.0499,22.1237,339800.0
2008-04-15 09:45:00,33.01,33.02,32.97,33.0,73700.0,22.1304,22.1371,22.1035,22.1237,73700.0
2008-04-15 09:50:00,33.0,33.08,33.0,33.08,36700.0,22.1237,22.1773,22.1237,22.1773,36700.0
2008-04-15 09:55:00,33.08,33.09,32.97,32.97,50700.0,22.1773,22.184,22.1035,22.1035,50700.0
2008-04-15 10:00:00,32.97,33.01,32.96,32.99,49500.0,22.1035,22.1304,22.0968,22.117,49500.0
2008-04-15 10:05:00,32.99,33.02,32.83,32.83,84000.0,22.117,22.1371,22.0097,22.0097,84000.0
2008-04-15 10:10:00,32.83,32.86,32.73,32.73,229700.0,22.0097,22.0298,21.9426,21.9426,229700.0
2008-04-15 10:15:00,32.75,32.76,32.65,32.68,61900.0,21.9561,21.9628,21.889,21.9091,61900.0
2008-04-15 10:20:00,32.67,32.7,32.66,32.67,22900.0,21.9024,21.9225,21.8957,21.9024,22900.0
2008-04-15 10:25:00,32.66,32.67,32.58,32.6,15200.0,21.8957,21.9024,21.8421,21.8555,15200.0
2008-04-15 10:30:00,32.59,32.67,32.58,32.65,38700.0,21.8488,21.9024,21.8421,21.889,38700.0
2008-04-15 10:35:00,32.65,32.72,32.63,32.7,160400.0,21.889,21.9359,21.8756,21.9225,160400.0
2008-04-15 10:40:00,32.69,32.81,32.65,32.81,132000.0,21.9158,21.9963,21.889,21.9963,132000.0
2008-04-15 10:45:00,32.8,33.0,32.77,32.95,116100.0,21.9896,22.1237,21.9695,22.0901,116100.0
2008-04-15 10:50:00,32.96,32.96,32.92,32.92,46900.0,22.0968,22.0968,22.07,22.07,46900.0
2008-04-15 10:55:00,32.93,33.0,32.92,33.0,18300.0,22.0767,22.1237,22.07,22.1237,18300.0
2008-04-15 11:00:00,33.0,33.0,32.98,32.99,6200.0,22.1237,22.1237,22.1102,22.117,6200.0
2008-04-15 11:05:00,33.01,33.01,32.93,32.96,4300.0,22.1304,22.1304,22.0767,22.0968,4300.0
2008-04-15 11:10:00,32.94,33.08,32.93,32.99,152100.0,22.0834,22.1773,22.0767,22.117,152100.0
2008-04-15 11:15:00,32.99,33.0,32.95,32.99,11600.0,22.117,22.1237,22.0901,22.117,11600.0
2008-04-15 11:20:00,32.96,33.07,32.96,33.07,6100.0,22.0968,22.1706,22.0968,22.1706,6100.0
2008-04-15 11:25:00,33.09,33.09,32.98,33.03,8800.0,22.184,22.184,22.1102,22.1438,8800.0
2008-04-15 11:30:00,33.02,33.04,32.96,33.01,28000.0,22.1371,22.1505,22.0968,22.1304,28000.0
2008-04-15 11:35:00,33.0,33.21,32.98,33.19,273500.0,22.1237,22.2644,22.1102,22.251,273500.0
2008-04-15 11:40:00,33.17,33.19,33.12,33.19,6600.0,22.2376,22.251,22.2041,22.251,6600.0
2008-04-15 11:45:00,33.19,33.22,33.19,33.22,17800.0,22.251,22.2711,22.251,22.2711,17800.0
2008-04-15 11:50:00,33.23,33.25,33.16,33.18,26300.0,22.2779,22.2913,22.2309,22.2443,26300.0
2008-04-15 11:55:00,33.18,33.2,33.16,33.18,91300.0,22.2443,22.2577,22.2309,22.2443,91300.0
2008-04-15 12:00:00,33.19,33.19,33.18,33.19,18100.0,22.251,22.251,22.2443,22.251,18100.0
2008-04-15 12:05:00,33.19,33.21,33.18,33.2,34000.0,22.251,22.2644,22.2443,22.2577,34000.0
2008-04-15 12:10:00,33.2,33.2,33.16,33.18,14800.0,22.2577,22.2577,22.2309,22.2443,14800.0
2008-04-15 12:15:00,33.17,33.19,33.16,33.17,8100.0,22.2376,22.251,22.2309,22.2376,8100.0
2008-04-15 12:20:00,33.18,33.18,33.15,33.16,5100.0,22.2443,22.2443,22.2242,22.2309,5100.0
2008-04-15 12:25:00,33.17,33.18,33.16,33.17,9300.0,22.2376,22.2443,22.2309,22.2376,9300.0
2008-04-15 12:30:00,33.18,33.21,33.18,33.2,5900.0,22.2443,22.2644,22.2443,22.2577,5900.0
2008-04-15 12:35:00,33.21,33.25,33.2,33.23,3600.0,22.2644,22.2913,22.2577,22.2779,3600.0
2008-04-15 12:40:00,33.26,33.26,33.18,33.18,5300.0,22.298,22.298,22.2443,22.2443,5300.0
2008-04-15 12:45:00,33.18,33.19,33.16,33.18,36500.0,22.2443,22.251,22.2309,22.2443,36500.0
2008-04-15 12:50:00,33.2,33.24,33.17,33.22,58000.0,22.2577,22.2846,22.2376,22.2711,58000.0
2008-04-15 12:55:00,33.23,33.24,33.21,33.21,13500.0,22.2779,22.2846,22.2644,22.2644,13500.0
2008-04-15 13:00:00,33.22,33.23,33.21,33.22,9100.0,22.2711,22.2779,22.2644,22.2711,9100.0
2008-04-15 13:05:00,33.23,33.23,33.2,33.2,2700.0,22.2779,22.2779,22.2577,22.2577,2700.0
2008-04-15 13:10:00,33.19,33.27,33.19,33.27,7000.0,22.251,22.3047,22.251,22.3047,7000.0
2008-04-15 13:15:00,33.28,33.3,33.26,33.26,7000.0,22.3114,22.3248,22.298,22.298,7000.0
2008-04-15 13:20:00,33.28,33.35,33.26,33.35,140200.0,22.3114,22.3583,22.298,22.3583,140200.0
2008-04-15 13:25:00,33.35,33.37,33.33,33.36,22500.0,22.3583,22.3717,22.3449,22.365,22500.0
2008-04-15 13:30:00,33.36,33.36,33.33,33.33,200.0,22.365,22.365,22.3449,22.3449,200.0
2008-04-15 13:35:00,33.33,33.34,33.29,33.29,2200.0,22.3449,22.3516,22.3181,22.3181,2200.0
2008-04-15 13:40:00,33.29,33.31,33.29,33.31,1100.0,22.3181,22.3315,22.3181,22.3315,1100.0
2008-04-15 13:45:00,33.31,33.35,33.31,33.34,5900.0,22.3315,22.3583,22.3315,22.3516,5900.0
2008-04-15 13:50:00,33.35,33.35,33.33,33.35,4000.0,22.3583,22.3583,22.3449,22.3583,4000.0
2008-04-15 13:55:00,33.37,33.37,33.34,33.34,8000.0,22.3717,22.3717,22.3516,22.3516,8000.0
2008-04-15 14:00:00,33.36,33.36,33.34,33.35,4200.0,22.365,22.365,22.3516,22.3583,4200.0
2008-04-15 14:05:00,33.35,33.42,33.35,33.4,15700.0,22.3583,22.4052,22.3583,22.3918,15700.0
2008-04-15 14:10:00,33.41,33.46,33.39,33.44,140200.0,22.3985,22.432,22.3851,22.4186,140200.0
2008-04-15 14:15:00,33.45,33.45,33.37,33.37,4500.0,22.4253,22.4253,22.3717,22.3717,4500.0
2008-04-15 14:20:00,33.37,33.38,33.36,33.36,2100.0,22.3717,22.3784,22.365,22.365,2100.0
2008-04-15 14:25:00,33.34,33.36,33.31,33.34,3900.0,22.3516,22.365,22.3315,22.3516,3900.0
2008-04-15 14:30:00,33.34,33.38,33.33,33.36,16600.0,22.3516,22.3784,22.3449,22.365,16600.0
2008-04-15 14:35:00,33.35,33.36,33.33,33.34,4600.0,22.3583,22.365,22.3449,22.3516,4600.0
2008-04-15 14:40:00,33.34,33.36,33.3,33.32,12100.0,22.3516,22.365,22.3248,22.3382,12100.0
2008-04-15 14:45:00,33.32,33.32,33.25,33.25,4800.0,22.3382,22.3382,22.2913,22.2913,4800.0
2008-04-15 14:50:00,33.26,33.26,33.23,33.24,9400.0,22.298,22.298,22.2779,22.2846,9400.0
2008-04-15 14:55:00,33.24,33.24,33.22,33.22,9600.0,22.2846,22.2846,22.2711,22.2711,9600.0
2008-04-15 15:00:00,33.21,33.25,33.2,33.23,64900.0,22.2644,22.2913,22.2577,22.2779,64900.0
2008-04-15 15:05:00,33.25,33.26,33.22,33.24,35800.0,22.2913,22.298,22.2711,22.2846,35800.0
2008-04-15 15:10:00,33.23,33.3,33.23,33.28,14500.0,22.2779,22.3248,22.2779,22.3114,14500.0
2008-04-15 15:15:00,33.28,33.3,33.26,33.28,6900.0,22.3114,22.3248,22.298,22.3114,6900.0
2008-04-15 15:20:00,33.3,33.33,33.3,33.31,7200.0,22.3248,22.3449,22.3248,22.3315,7200.0
2008-04-15 15:25:00,33.3,33.32,33.27,33.27,7300.0,22.3248,22.3382,22.3047,22.3047,7300.0
2008-04-15 15:30:00,33.29,33.33,33.28,33.31,27200.0,22.3181,22.3449,22.3114,22.3315,27200.0
2008-04-15 15:35:00,33.31,33.31,33.23,33.23,24400.0,22.3315,22.3315,22.2779,22.2779,24400.0
2008-04-15 15:40:00,33.24,33.25,33.2,33.23,41700.0,22.2846,22.2913,22.2577,22.2779,41700.0
2008-04-15 15:45:00,33.24,33.26,33.17,33.17,74400.0,22.2846,22.298,22.2376,22.2376,74400.0
2008-04-15 15:50:00,33.17,33.23,33.16,33.21,36600.0,22.2376,22.2779,22.2309,22.2644,36600.0
2008-04-15 15:55:00,33.21,33.38,33.21,33.35,35700.0,22.2644,22.3784,22.2644,22.3583,35700.0
2008-04-16 09:30:00,33.89,34.15,33.83,34.07,368200.0,22.7203,22.8946,22.6801,22.841,368200.0
2008-04-16 09:35:00,34.09,34.21,34.09,34.17,126000.0,22.8544,22.9349,22.8544,22.908,126000.0
2008-04-16 09:40:00,34.12,34.19,34.1,34.16,72100.0,22.8745,22.9214,22.8611,22.9013,72100.0
2008-04-16 09:45:00,34.19,34.37,34.19,34.33,24400.0,22.9214,23.0421,22.9214,23.0153,24400.0
2008-04-16 09:50:00,34.33,34.43,34.33,34.4,180500.0,23.0153,23.0823,23.0153,23.0622,180500.0
2008-04-16 09:55:00,34.39,34.39,34.3,34.32,30400.0,23.0555,23.0555,22.9952,23.0086,30400.0
2008-04-16 10:00:00,34.33,34.34,34.2,34.2,13800.0,23.0153,23.022,22.9282,22.9282,13800.0
2008-04-16 10:05:00,34.2,34.23,34.11,34.15,22400.0,22.9282,22.9483,22.8678,22.8946,22400.0
2008-04-16 10:10:00,34.16,34.26,34.14,34.22,60300.0,22.9013,22.9684,22.8879,22.9416,60300.0
2008-04-16 10:15:00,34.24,34.37,34.24,34.37,40200.0,22.955,23.0421,22.955,23.0421,40200.0
2008-04-16 10:20:00,34.37,34.49,34.37,34.49,159600.0,23.0421,23.1226,23.0421,23.1226,159600.0
2008-04-16 10:25:00,34.49,34.57,34.49,34.54,57100.0,23.1226,23.1762,23.1226,23.1561,57100.0
2008-04-16 10:30:00,34.54,34.65,34.53,34.63,54000.0,23.1561,23.2298,23.1494,23.2164,54000.0
2008-04-16 10:35:00,34.65,34.74,34.6,34.74,268800.0,23.2298,23.2902,23.1963,23.2902,268800.0
2008-04-16 10:40:00,34.74,34.74,34.67,34.7,13000.0,23.2902,23.2902,23.2432,23.2634,13000.0
2008-04-16 10:45:00,34.71,34.78,34.71,34.77,71300.0,23.2701,23.317,23.2701,23.3103,71300.0
2008-04-16 10:50:00,34.78,34.79,34.76,34.78,22600.0,23.317,23.3237,23.3036,23.317,22600.0
2008-04-16 10:55:00,34.76,34.79,34.75,34.79,7500.0,23.3036,23.3237,23.2969,23.3237,7500.0
2008-04-16 11:00:00,34.79,34.79,34.72,34.75,176000.0,23.3237,23.3237,23.2768,23.2969,176000.0
2008-04-16 11:05:00,34.76,34.76,34.61,34.62,11500.0,23.3036,23.3036,23.203,23.2097,11500.0
2008-04-16 11:10:00,34.62,34.65,34.61,34.64,3800.0,23.2097,23.2298,23.203,23.2231,3800.0
2008-04-16 11:15:00,34.65,34.66,34.63,34.65,4700.0,23.2298,23.2365,23.2164,23.2298,4700.0
2008-04-16 11:20:00,34.65,34.65,34.58,34.59,27300.0,23.2298,23.2298,23.1829,23.1896,27300.0
2008-04-16 11:25:00,34.58,34.59,34.57,34.58,8900.0,23.1829,23.1896,23.1762,23.1829,8900.0
2008-04-16 11:30:00,34.6,34.62,34.6,34.6,3100.0,23.1963,23.2097,23.1963,23.1963,3100.0
2008-04-16 11:35:00,34.61,34.63,34.61,34.63,4400.0,23.203,23.2164,23.203,23.2164,4400.0
2008-04-16 11:40:00,34.64,34.64,34.57,34.59,3200.0,23.2231,23.2231,23.1762,23.1896,3200.0
2008-04-16 11:45:00,34.59,34.6,34.54,34.58,14900.0,23.1896,23.1963,23.1561,23.1829,14900.0
2008-04-16 11:50:00,34.56,34.57,34.53,34.54,11000.0,23.1695,23.1762,23.1494,23.1561,11000.0
2008-04-16 11:55:00,34.54,34.57,34.54,34.55,4000.0,23.1561,23.1762,23.1561,23.1628,4000.0
2008-04-16 12:00:00,34.54,34.55,34.52,34.54,3700.0,23.1561,23.1628,23.1427,23.1561,3700.0
2008-04-16 12:05:00,34.54,34.54,34.51,34.52,4600.0,23.1561,23.1561,23.136,23.1427,4600.0
2008-04-16 12:10:00,34.52,34.58,34.51,34.58,45500.0,23.1427,23.1829,23.136,23.1829,45500.0
2008-04-16 12:15:00,34.58,34.58,34.52,34.52,5600.0,23.1829,23.1829,23.1427,23.1427,5600.0
2008-04-16 12:20:00,34.51,34.52,34.47,34.5,5200.0,23.136,23.1427,23.1092,23.1293,5200.0
2008-04-16 12:25:00,34.5,34.55,34.5,34.53,5900.0,23.1293,23.1628,23.1293,23.1494,5900.0
2008-04-16 12:30:00,34.54,34.57,34.52,34.52,9600.0,23.1561,23.1762,23.1427,23.1427,9600.0
2008-04-16 12:35:00,34.51,34.53,34.48,34.48,2900.0,23.136,23.1494,23.1159,23.1159,2900.0
2008-04-16 12:40:00,34.49,34.5,34.47,34.47,3800.0,23.1226,23.1293,23.1092,23.1092,3800.0
2008-04-16 12:45:00,34.47,34.49,34.47,34.48,1700.0,23.1092,23.1226,23.1092,23.1159,1700.0
2008-04-16 12:50:00,34.49,34.53,34.47,34.53,7100.0,23.1226,23.1494,23.1092,23.1494,7100.0
2008-04-16 12:55:00,34.51,34.51,34.47,34.5,3400.0,23.136,23.136,23.1092,23.1293,3400.0
2008-04-16 13:00:00,34.49,34.51,34.47,34.47,14000.0,23.1226,23.136,23.1092,23.1092,14000.0
2008-04-16 13:05:00,34.47,34.49,34.46,34.49,7500.0,23.1092,23.1226,23.1025,23.1226,7500.0
2008-04-16 13:10:00,34.47,34.48,34.44,34.46,4700.0,23.1092,23.1159,23.0891,23.1025,4700.0
2008-04-16 13:15:00,34.44,34.45,34.38,34.39,3500.0,23.0891,23.0958,23.0488,23.0555,3500.0
2008-04-16 13:20:00,34.38,34.41,34.37,34.37,5600.0,23.0488,23.0689,23.0421,23.0421,5600.0
2008-04-16 13:25:00,34.38,34.41,34.38,34.39,3000.0,23.0488,23.0689,23.0488,23.0555,3000.0
2008-04-16 13:30:00,34.37,34.4,34.34,34.36,41000.0,23.0421,23.0622,23.022,23.0354,41000.0
2008-04-16 13:35:00,34.36,34.36,34.25,34.25,75200.0,23.0354,23.0354,22.9617,22.9617,75200.0
2008-04-16 13:40:00,34.25,34.26,34.24,34.25,40500.0,22.9617,22.9684,22.955,22.9617,40500.0
2008-04-16 13:45:00,34.25,34.29,34.25,34.29,13500.0,22.9617,22.9885,22.9617,22.9885,13500.0
2008-04-16 13:50:00,34.29,34.31,34.26,34.27,22400.0,22.9885,23.0019,22.9684,22.9751,22400.0
2008-04-16 13:55:00,34.27,34.3,34.26,34.29,13000.0,22.9751,22.9952,22.9684,22.9885,13000.0
2008-04-16 14:00:00,34.27,34.27,34.18,34.18,26400.0,22.9751,22.9751,22.9147,22.9147,26400.0
2008-04-16 14:05:00,34.19,34.2,34.12,34.14,14400.0,22.9214,22.9282,22.8745,22.8879,14400.0
2008-04-16 14:10:00,34.14,34.14,34.12,34.12,8700.0,22.8879,22.8879,22.8745,22.8745,8700.0
2008-04-16 14:15:00,34.13,34.3,34.13,34.28,75500.0,22.8812,22.9952,22.8812,22.9818,75500.0
2008-04-16 14:20:00,34.27,34.27,34.22,34.22,5100.0,22.9751,22.9751,22.9416,22.9416,5100.0
2008-04-16 14:25:00,34.22,34.26,34.21,34.23,12700.0,22.9416,22.9684,22.9349,22.9483,12700.0
2008-04-16 14:30:00,34.23,34.27,34.23,34.26,5800.0,22.9483,22.9751,22.9483,22.9684,5800.0
2008-04-16 14:35:00,34.25,34.26,34.23,34.23,11800.0,22.9617,22.9684,22.9483,22.9483,11800.0
2008-04-16 14:40:00,34.24,34.27,34.24,34.26,3800.0,22.955,22.9751,22.955,22.9684,3800.0
2008-04-16 14:45:00,34.26,34.26,34.24,34.24,3100.0,22.9684,22.9684,22.955,22.955,3100.0
2008-04-16 14:50:00,34.25,34.32,34.24,34.32,11700.0,22.9617,23.0086,22.955,23.0086,11700.0
2008-04-16 14:55:00,34.33,34.35,34.31,34.31,3700.0,23.0153,23.0287,23.0019,23.0019,3700.0
2008-04-16 15:00:00,34.3,34.32,34.3,34.31,6000.0,22.9952,23.0086,22.9952,23.0019,6000.0
2008-04-16 15:05:00,34.3,34.32,34.29,34.32,5000.0,22.9952,23.0086,22.9885,23.0086,5000.0
2008-04-16 15:10:00,34.3,34.4,34.3,34.39,34600.0,22.9952,23.0622,22.9952,23.0555,34600.0
2008-04-16 15:15:00,34.38,34.43,34.38,34.42,4600.0,23.0488,23.0823,23.0488,23.0756,4600.0
2008-04-16 15:20:00,34.4,34.41,34.39,34.4,3200.0,23.0622,23.0689,23.0555,23.0622,3200.0
2008-04-16 15:25:00,34.4,34.43,34.39,34.42,7100.0,23.0622,23.0823,23.0555,23.0756,7100.0
2008-04-16 15:30:00,34.41,34.46,34.36,34.41,292300.0,23.0689,23.1025,23.0354,23.0689,292300.0
2008-04-16 15:35:00,34.43,34.48,34.42,34.48,17000.0,23.0823,23.1159,23.0756,23.1159,17000.0
2008-04-16 15:40:00,34.48,34.54,34.48,34.53,92300.0,23.1159,23.1561,23.1159,23.1494,92300.0
2008-04-16 15:45:00,34.52,34.54,34.51,34.54,6500.0,23.1427,23.1561,23.136,23.1561,6500.0
2008-04-16 15:50:00,34.58,34.6,34.5,34.54,14300.0,23.1829,23.1963,23.1293,23.1561,14300.0
2008-04-16 15:55:00,34.53,34.71,34.53,34.59,95800.0,23.1494,23.2701,23.1494,23.1896,95800.0
2008-04-17 09:30:00,34.59,34.67,34.35,34.47,125600.0,23.1896,23.2432,23.0287,23.1092,125600.0
2008-04-17 09:35:00,34.48,34.5,34.33,34.35,111300.0,23.1159,23.1293,23.0153,23.0287,111300.0
2008-04-17 09:40:00,34.35,34.47,34.33,34.46,58700.0,23.0287,23.1092,23.0153,23.1025,58700.0
2008-04-17 09:45:00,34.44,34.44,34.32,34.37,89500.0,23.0891,23.0891,23.0086,23.0421,89500.0
2008-04-17 09:50:00,34.38,34.4,34.34,34.34,106000.0,23.0488,23.0622,23.022,23.022,106000.0
2008-04-17 09:55:00,34.35,34.44,34.28,34.43,21400.0,23.0287,23.0891,22.9818,23.0823,21400.0
2008-04-17 10:00:00,34.42,34.42,34.19,34.21,30300.0,23.0756,23.0756,22.9214,22.9349,30300.0
2008-04-17 10:05:00,34.17,34.24,34.15,34.2,24700.0,22.908,22.955,22.8946,22.9282,24700.0
2008-04-17 10:10:00,34.19,34.41,34.19,34.41,16200.0,22.9214,23.0689,22.9214,23.0689,16200.0
2008-04-17 10:15:00,34.43,34.53,34.43,34.53,26600.0,23.0823,23.1494,23.0823,23.1494,26600.0
2008-04-17 10:20:00,34.52,34.56,34.48,34.53,15300.0,23.1427,23.1695,23.1159,23.1494,15300.0
2008-04-17 10:25:00,34.54,34.63,34.53,34.57,110400.0,23.1561,23.2164,23.1494,23.1762,110400.0
2008-04-17 10:30:00,34.56,34.56,34.48,34.48,31000.0,23.1695,23.1695,23.1159,23.1159,31000.0
2008-04-17 10:35:00,34.48,34.64,34.48,34.64,24100.0,23.1159,23.2231,23.1159,23.2231,24100.0
2008-04-17 10:40:00,34.63,34.67,34.6,34.67,12000.0,23.2164,23.2432,23.1963,23.2432,12000.0
2008-04-17 10:45:00,34.65,34.72,34.65,34.69,23800.0,23.2298,23.2768,23.2298,23.2567,23800.0
2008-04-17 10:50:00,34.68,34.68,34.55,34.57,9000.0,23.25,23.25,23.1628,23.1762,9000.0
2008-04-17 10:55:00,34.55,34.63,34.52,34.6,17500.0,23.1628,23.2164,23.1427,23.1963,17500.0
2008-04-17 11:00:00,34.6,34.63,34.46,34.5,23800.0,23.1963,23.2164,23.1025,23.1293,23800.0
2008-04-17 11:05:00,34.49,34.5,34.45,34.45,19100.0,23.1226,23.1293,23.0958,23.0958,19100.0
2008-04-17 11:10:00,34.45,34.5,34.44,34.5,4700.0,23.0958,23.1293,23.0891,23.1293,4700.0
2008-04-17 11:15:00,34.49,34.54,34.46,34.51,34100.0,23.1226,23.1561,23.1025,23.136,34100.0
2008-04-17 11:20:00,34.51,34.51,34.46,34.46,12000.0,23.136,23.136,23.1025,23.1025,12000.0
2008-04-17 11:25:00,34.46,34.46,34.38,34.4,7200.0,23.1025,23.1025,23.0488,23.0622,7200.0
2008-04-17 11:30:00,34.41,34.45,34.41,34.42,7400.0,23.0689,23.0958,23.0689,23.0756,7400.0
2008-04-17 11:35:00,34.42,34.5,34.42,34.46,12300.0,23.0756,23.1293,23.0756,23.1025,12300.0
2008-04-17 11:40:00,34.47,34.48,34.38,34.45,12700.0,23.1092,23.1159,23.0488,23.0958,12700.0
2008-04-17 11:45:00,34.43,34.49,34.41,34.49,28100.0,23.0823,23.1226,23.0689,23.1226,28100.0
2008-04-17 11:50:00,34.49,34.51,34.46,34.51,10800.0,23.1226,23.136,23.1025,23.136,10800.0
2008-04-17 11:55:00,34.5,34.5,34.42,34.43,9600.0,23.1293,23.1293,23.0756,23.0823,9600.0
2008-04-17 12:00:00,34.43,34.49,34.43,34.48,9700.0,23.0823,23.1226,23.0823,23.1159,9700.0
2008-04-17 12:05:00,34.49,34.64,34.49,34.64,104700.0,23.1226,23.2231,23.1226,23.2231,104700.0
2008-04-17 12:10:00,34.65,34.67,34.63,34.63,6600.0,23.2298,23.2432,23.2164,23.2164,6600.0
2008-04-17 12:15:00,34.63,34.64,34.61,34.63,3000.0,23.2164,23.2231,23.203,23.2164,3000.0
2008-04-17 12:20:00,34.6,34.62,34.6,34.61,1100.0,23.1963,23.2097,23.1963,23.203,1100.0
2008-04-17 12:25:00,34.59,34.62,34.55,34.57,19000.0,23.1896,23.2097,23.1628,23.1762,19000.0
2008-04-17 12:30:00,34.56,34.62,34.55,34.57,59900.0,23.1695,23.2097,23.1628,23.1762,59900.0
2008-04-17 12:35:00,34.59,34.64,34.59,34.64,4100.0,23.1896,23.2231,23.1896,23.2231,4100.0
2008-04-17 12:40:00,34.64,34.66,34.62,34.63,5400.0,23.2231,23.2365,23.2097,23.2164,5400.0
2008-04-17 12:45:00,34.62,34.65,34.62,34.65,12800.0,23.2097,23.2298,23.2097,23.2298,12800.0
2008-04-17 12:50:00,34.65,34.71,34.65,34.71,25100.0,23.2298,23.2701,23.2298,23.2701,25100.0
2008-04-17 12:55:00,34.71,34.77,34.71,34.76,56700.0,23.2701,23.3103,23.2701,23.3036,56700.0
2008-04-17 13:00:00,34.77,34.78,34.74,34.76,27800.0,23.3103,23.317,23.2902,23.3036,27800.0
2008-04-17 13:05:00,34.77,34.84,34.77,34.84,43100.0,23.3103,23.3572,23.3103,23.3572,43100.0
2008-04-17 13:10:00,34.84,34.86,34.8,34.83,19300.0,23.3572,23.3706,23.3304,23.3505,19300.0
2008-04-17 13:15:00,34.83,34.83,34.77,34.77,20300.0,23.3505,23.3505,23.3103,23.3103,20300.0
2008-04-17 13:20:00,34.76,34.87,34.76,34.87,24000.0,23.3036,23.3773,23.3036,23.3773,24000.0
2008-04-17 13:25:00,34.87,34.97,34.87,34.97,62200.0,23.3773,23.4444,23.3773,23.4444,62200.0
2008-04-17 13:30:00,34.97,35.06,34.93,35.06,102400.0,23.4444,23.5047,23.4176,23.5047,102400.0
2008-04-17 13:35:00,35.05,35.29,35.05,35.29,475000.0,23.498,23.6589,23.498,23.6589,475000.0
2008-04-17 13:40:00,35.3,35.3,35.22,35.26,43900.0,23.6656,23.6656,23.612,23.6388,43900.0
2008-04-17 13:45:00,35.27,35.29,35.25,35.28,7000.0,23.6455,23.6589,23.6321,23.6522,7000.0
2008-04-17 13:50:00,35.28,35.32,35.2,35.2,6600.0,23.6522,23.679,23.5986,23.5986,6600.0
2008-04-17 13:55:00,35.2,35.26,35.18,35.25,4400.0,23.5986,23.6388,23.5852,23.6321,4400.0
2008-04-17 14:00:00,35.26,35.27,35.24,35.26,1600.0,23.6388,23.6455,23.6254,23.6388,1600.0
2008-04-17 14:05:00,35.24,35.26,35.22,35.23,3400.0,23.6254,23.6388,23.612,23.6187,3400.0
2008-04-17 14:10:00,35.23,35.23,35.1,35.17,12500.0,23.6187,23.6187,23.5315,23.5785,12500.0
2008-04-17 14:15:00,35.16,35.17,35.09,35.11,8200.0,23.5717,23.5785,23.5248,23.5382,8200.0
2008-04-17 14:20:00,35.12,35.12,35.08,35.11,8900.0,23.5449,23.5449,23.5181,23.5382,8900.0
2008-04-17 14:25:00,35.12,35.13,35.07,35.1,5900.0,23.5449,23.5516,23.5114,23.5315,5900.0
2008-04-17 14:30:00,35.09,35.16,35.09,35.15,17900.0,23.5248,23.5717,23.5248,23.565,17900.0
2008-04-17 14:35:00,35.14,35.22,35.14,35.22,78100.0,23.5583,23.612,23.5583,23.612,78100.0
2008-04-17 14:40:00,35.23,35.23,35.18,35.2,14100.0,23.6187,23.6187,23.5852,23.5986,14100.0
2008-04-17 14:45:00,35.2,35.2,35.16,35.17,51000.0,23.5986,23.5986,23.5717,23.5785,51000.0
2008-04-17 14:50:00,35.16,35.17,35.1,35.14,85000.0,23.5717,23.5785,23.5315,23.5583,85000.0
2008-04-17 14:55:00,35.14,35.14,35.09,35.09,9400.0,23.5583,23.5583,23.5248,23.5248,9400.0
2008-04-17 15:00:00,35.09,35.12,35.03,35.03,18900.0,23.5248,23.5449,23.4846,23.4846,18900.0
2008-04-17 15:05:00,35.05,35.12,35.02,35.1,6600.0,23.498,23.5449,23.4779,23.5315,6600.0
2008-04-17 15:10:00,35.09,35.14,35.04,35.05,146000.0,23.5248,23.5583,23.4913,23.498,146000.0
2008-04-17 15:15:00,35.07,35.1,35.04,35.05,48200.0,23.5114,23.5315,23.4913,23.498,48200.0
2008-04-17 15:20:00,35.07,35.08,35.03,35.04,53000.0,23.5114,23.5181,23.4846,23.4913,53000.0
2008-04-17 15:25:00,35.04,35.06,35.0,35.04,188500.0,23.4913,23.5047,23.4645,23.4913,188500.0
2008-04-17 15:30:00,35.03,35.14,35.01,35.14,14600.0,23.4846,23.5583,23.4712,23.5583,14600.0
2008-04-17 15:35:00,35.13,35.18,35.12,35.17,15900.0,23.5516,23.5852,23.5449,23.5785,15900.0
2008-04-17 15:40:00,35.16,35.18,35.11,35.18,26000.0,23.5717,23.5852,23.5382,23.5852,26000.0
2008-04-17 15:45:00,35.16,35.2,35.16,35.16,16300.0,23.5717,23.5986,23.5717,23.5717,16300.0
2008-04-17 15:50:00,35.18,35.26,35.15,35.22,266700.0,23.5852,23.6388,23.565,23.612,266700.0
2008-04-17 15:55:00,35.24,35.24,35.09,35.14,99400.0,23.6254,23.6254,23.5248,23.5583,99400.0
2008-04-18 09:30:00,35.63,36.1,35.63,35.89,126700.0,23.8868,24.2019,23.8868,24.0612,126700.0
2008-04-18 09:35:00,35.87,35.91,35.81,35.86,43700.0,24.0477,24.0746,24.0075,24.041,43700.0
2008-04-18 09:40:00,35.86,35.95,35.82,35.83,93000.0,24.041,24.1014,24.0142,24.0209,93000.0
2008-04-18 09:45:00,35.84,35.88,35.75,35.76,125700.0,24.0276,24.0544,23.9673,23.974,125700.0
2008-04-18 09:50:00,35.75,35.83,35.69,35.83,167900.0,23.9673,24.0209,23.9271,24.0209,167900.0
2008-04-18 09:55:00,35.83,35.86,35.78,35.79,69100.0,24.0209,24.041,23.9874,23.9941,69100.0
2008-04-18 10:00:00,35.78,35.78,35.62,35.66,152800.0,23.9874,23.9874,23.8801,23.907,152800.0
2008-04-18 10:05:00,35.66,35.72,35.59,35.6,283300.0,23.907,23.9472,23.86,23.8667,283300.0
2008-04-18 10:10:00,35.59,35.62,35.52,35.6,228400.0,23.86,23.8801,23.8131,23.8667,228400.0
2008-04-18 10:15:00,35.6,35.6,35.45,35.47,262400.0,23.8667,23.8667,23.7662,23.7796,262400.0
2008-04-18 10:20:00,35.48,35.5,35.44,35.5,114500.0,23.7863,23.7997,23.7595,23.7997,114500.0
2008-04-18 10:25:00,35.5,35.53,35.41,35.41,19300.0,23.7997,23.8198,23.7394,23.7394,19300.0
2008-04-18 10:30:00,35.41,35.45,35.38,35.43,47500.0,23.7394,23.7662,23.7192,23.7528,47500.0
2008-04-18 10:35:00,35.44,35.49,35.41,35.49,20200.0,23.7595,23.793,23.7394,23.793,20200.0
2008-04-18 10:40:00,35.49,35.64,35.47,35.62,32700.0,23.793,23.8935,23.7796,23.8801,32700.0
2008-04-18 10:45:00,35.62,35.62,35.56,35.57,47100.0,23.8801,23.8801,23.8399,23.8466,47100.0
2008-04-18 10:50:00,35.58,35.58,35.4,35.41,64600.0,23.8533,23.8533,23.7326,23.7394,64600.0
2008-04-18 10:55:00,35.42,35.53,35.4,35.53,62100.0,23.7461,23.8198,23.7326,23.8198,62100.0
2008-04-18 11:00:00,35.54,35.64,35.51,35.58,35300.0,23.8265,23.8935,23.8064,23.8533,35300.0
2008-04-18 11:05:00,35.57,35.58,35.47,35.52,21800.0,23.8466,23.8533,23.7796,23.8131,21800.0
2008-04-18 11:10:00,35.54,35.55,35.46,35.49,27400.0,23.8265,23.8332,23.7729,23.793,27400.0
2008-04-18 11:15:00,35.5,35.5,35.46,35.48,8500.0,23.7997,23.7997,23.7729,23.7863,8500.0
2008-04-18 11:20:00,35.48,35.53,35.45,35.5,31600.0,23.7863,23.8198,23.7662,23.7997,31600.0
2008-04-18 11:25:00,35.51,35.56,35.5,35.56,18100.0,23.8064,23.8399,23.7997,23.8399,18100.0
2008-04-18 11:30:00,35.57,35.59,35.54,35.57,43100.0,23.8466,23.86,23.8265,23.8466,43100.0
2008-04-18 11:35:00,35.57,35.57,35.56,35.57,19100.0,23.8466,23.8466,23.8399,23.8466,19100.0
2008-04-18 11:40:00,35.57,35.66,35.56,35.65,33400.0,23.8466,23.907,23.8399,23.9003,33400.0
2008-04-18 11:45:00,35.66,35.71,35.64,35.71,31900.0,23.907,23.9405,23.8935,23.9405,31900.0
2008-04-18 11:50:00,35.69,35.71,35.67,35.7,16600.0,23.9271,23.9405,23.9137,23.9338,16600.0
2008-04-18 11:55:00,35.7,35.77,35.68,35.76,81200.0,23.9338,23.9807,23.9204,23.974,81200.0
2008-04-18 12:00:00,35.75,35.79,35.73,35.79,54400.0,23.9673,23.9941,23.9539,23.9941,54400.0
2008-04-18 12:05:00,35.79,35.8,35.75,35.76,19900.0,23.9941,24.0008,23.9673,23.974,19900.0
2008-04-18 12:10:00,35.76,35.77,35.75,35.77,16600.0,23.974,23.9807,23.9673,23.9807,16600.0
2008-04-18 12:15:00,35.76,35.82,35.76,35.8,25000.0,23.974,24.0142,23.974,24.0008,25000.0
2008-04-18 12:20:00,35.81,35.83,35.73,35.81,76500.0,24.0075,24.0209,23.9539,24.0075,76500.0
2008-04-18 12:25:00,35.81,35.85,35.8,35.82,47000.0,24.0075,24.0343,24.0008,24.0142,47000.0
2008-04-18 12:30:00,35.82,35.83,35.8,35.81,40000.0,24.0142,24.0209,24.0008,24.0075,40000.0
2008-04-18 12:35:00,35.8,35.83,35.79,35.83,21000.0,24.0008,24.0209,23.9941,24.0209,21000.0
2008-04-18 12:40:00,35.83,35.84,35.79,35.79,20000.0,24.0209,24.0276,23.9941,23.9941,20000.0
2008-04-18 12:45:00,35.79,35.81,35.79,35.79,11800.0,23.9941,24.0075,23.9941,23.9941,11800.0
2008-04-18 12:50:00,35.79,35.79,35.76,35.76,14400.0,23.9941,23.9941,23.974,23.974,14400.0
2008-04-18 12:55:00,35.77,35.77,35.69,35.7,13600.0,23.9807,23.9807,23.9271,23.9338,13600.0
2008-04-18 13:00:00,35.69,35.7,35.67,35.68,24900.0,23.9271,23.9338,23.9137,23.9204,24900.0
2008-04-18 13:05:00,35.68,35.69,35.67,35.69,13100.0,23.9204,23.9271,23.9137,23.9271,13100.0
2008-04-18 13:10:00,35.69,35.72,35.68,35.71,20400.0,23.9271,23.9472,23.9204,23.9405,20400.0
2008-04-18 13:15:00,35.71,35.72,35.69,35.69,8800.0,23.9405,23.9472,23.9271,23.9271,8800.0
2008-04-18 13:20:00,35.69,35.72,35.69,35.72,18100.0,23.9271,23.9472,23.9271,23.9472,18100.0
2008-04-18 13:25:00,35.73,35.78,35.72,35.77,46500.0,23.9539,23.9874,23.9472,23.9807,46500.0
2008-04-18 13:30:00,35.78,35.8,35.76,35.79,81100.0,23.9874,24.0008,23.974,23.9941,81100.0
2008-04-18 13:35:00,35.81,35.81,35.77,35.77,17400.0,24.0075,24.0075,23.9807,23.9807,17400.0
2008-04-18 13:40:00,35.77,35.78,35.74,35.77,16800.0,23.9807,23.9874,23.9606,23.9807,16800.0
2008-04-18 13:45:00,35.77,35.77,35.75,35.77,9700.0,23.9807,23.9807,23.9673,23.9807,9700.0
2008-04-18 13:50:00,35.76,35.77,35.7,35.73,21800.0,23.974,23.9807,23.9338,23.9539,21800.0
2008-04-18 13:55:00,35.73,35.75,35.7,35.75,16900.0,23.9539,23.9673,23.9338,23.9673,16900.0
2008-04-18 14:00:00,35.75,35.75,35.69,35.7,17400.0,23.9673,23.9673,23.9271,23.9338,17400.0
2008-04-18 14:05:00,35.7,35.72,35.61,35.61,30600.0,23.9338,23.9472,23.8734,23.8734,30600.0
2008-04-18 14:10:00,35.6,35.63,35.56,35.63,67600.0,23.8667,23.8868,23.8399,23.8868,67600.0
2008-04-18 14:15:00,35.62,35.63,35.57,35.59,42000.0,23.8801,23.8868,23.8466,23.86,42000.0
2008-04-18 14:20:00,35.6,35.62,35.57,35.59,57900.0,23.8667,23.8801,23.8466,23.86,57900.0
2008-04-18 14:25:00,35.58,35.58,35.46,35.47,23600.0,23.8533,23.8533,23.7729,23.7796,23600.0
2008-04-18 14:30:00,35.48,35.55,35.48,35.55,34400.0,23.7863,23.8332,23.7863,23.8332,34400.0
2008-04-18 14:35:00,35.54,35.56,35.52,35.55,24800.0,23.8265,23.8399,23.8131,23.8332,24800.0
2008-04-18 14:40:00,35.56,35.62,35.56,35.59,17100.0,23.8399,23.8801,23.8399,23.86,17100.0
2008-04-18 14:45:00,35.59,35.63,35.59,35.59,20400.0,23.86,23.8868,23.86,23.86,20400.0
2008-04-18 14:50:00,35.59,35.6,35.56,35.56,15300.0,23.86,23.8667,23.8399,23.8399,15300.0
2008-04-18 14:55:00,35.56,35.56,35.46,35.47,34900.0,23.8399,23.8399,23.7729,23.7796,34900.0
2008-04-18 15:00:00,35.47,35.47,35.4,35.44,52500.0,23.7796,23.7796,23.7326,23.7595,52500.0
2008-04-18 15:05:00,35.43,35.46,35.43,35.45,17400.0,23.7528,23.7729,23.7528,23.7662,17400.0
2008-04-18 15:10:00,35.46,35.54,35.45,35.54,86600.0,23.7729,23.8265,23.7662,23.8265,86600.0
2008-04-18 15:15:00,35.52,35.54,35.43,35.44,33600.0,23.8131,23.8265,23.7528,23.7595,33600.0
2008-04-18 15:20:00,35.43,35.44,35.38,35.41,27900.0,23.7528,23.7595,23.7192,23.7394,27900.0
2008-04-18 15:25:00,35.42,35.42,35.31,35.36,36800.0,23.7461,23.7461,23.6723,23.7058,36800.0
2008-04-18 15:30:00,35.35,35.46,35.34,35.45,168800.0,23.6991,23.7729,23.6924,23.7662,168800.0
2008-04-18 15:35:00,35.44,35.45,35.4,35.43,19200.0,23.7595,23.7662,23.7326,23.7528,19200.0
2008-04-18 15:40:00,35.45,35.46,35.4,35.41,20500.0,23.7662,23.7729,23.7326,23.7394,20500.0
2008-04-18 15:45:00,35.42,35.46,35.39,35.4,152100.0,23.7461,23.7729,23.7259,23.7326,152100.0
2008-04-18 15:50:00,35.42,35.5,35.41,35.43,115500.0,23.7461,23.7997,23.7394,23.7528,115500.0
2008-04-18 15:55:00,35.43,35.45,35.34,35.38,242400.0,23.7528,23.7662,23.6924,23.7192,242400.0
2008-04-21 09:30:00,35.25,35.38,34.87,34.92,62800.0,23.6321,23.7192,23.3773,23.4109,62800.0
2008-04-21 09:35:00,34.96,34.96,34.71,34.71,73100.0,23.4377,23.4377,23.2701,23.2701,73100.0
2008-04-21 09:40:00,34.73,34.73,34.57,34.62,21700.0,23.2835,23.2835,23.1762,23.2097,21700.0
2008-04-21 09:45:00,34.65,34.72,34.61,34.61,71600.0,23.2298,23.2768,23.203,23.203,71600.0
2008-04-21 09:50:00,34.62,34.63,34.59,34.6,50500.0,23.2097,23.2164,23.1896,23.1963,50500.0
2008-04-21 09:55:00,34.61,34.63,34.56,34.63,332700.0,23.203,23.2164,23.1695,23.2164,332700.0
2008-04-21 10:00:00,34.62,34.62,34.59,34.59,67700.0,23.2097,23.2097,23.1896,23.1896,67700.0
2008-04-21 10:05:00,34.59,34.72,34.55,34.69,66300.0,23.1896,23.2768,23.1628,23.2567,66300.0
2008-04-21 10:10:00,34.67,34.67,34.55,34.59,102700.0,23.2432,23.2432,23.1628,23.1896,102700.0
2008-04-21 10:15:00,34.59,34.59,34.47,34.47,81000.0,23.1896,23.1896,23.1092,23.1092,81000.0
2008-04-21 10:20:00,34.48,34.53,34.46,34.52,45600.0,23.1159,23.1494,23.1025,23.1427,45600.0
2008-04-21 10:25:00,34.53,34.54,34.44,34.44,46200.0,23.1494,23.1561,23.0891,23.0891,46200.0
2008-04-21 10:30:00,34.45,34.45,34.39,34.4,27000.0,23.0958,23.0958,23.0555,23.0622,27000.0
2008-04-21 10:35:00,34.41,34.44,34.39,34.44,17900.0,23.0689,23.0891,23.0555,23.0891,17900.0
2008-04-21 10:40:00,34.44,34.45,34.42,34.42,3200.0,23.0891,23.0958,23.0756,23.0756,3200.0
2008-04-21 10:45:00,34.44,34.44,34.39,34.4,22700.0,23.0891,23.0891,23.0555,23.0622,22700.0
2008-04-21 10:50:00,34.42,34.51,34.42,34.45,15000.0,23.0756,23.136,23.0756,23.0958,15000.0
2008-04-21 10:55:00,34.43,34.44,34.41,34.42,31400.0,23.0823,23.0891,23.0689,23.0756,31400.0
2008-04-21 11:00:00,34.4,34.43,34.4,34.41,18700.0,23.0622,23.0823,23.0622,23.0689,18700.0
2008-04-21 11:05:00,34.41,34.47,34.4,34.46,23600.0,23.0689,23.1092,23.0622,23.1025,23600.0
2008-04-21 11:10:00,34.46,34.52,34.46,34.52,20900.0,23.1025,23.1427,23.1025,23.1427,20900.0
2008-04-21 11:15:00,34.52,34.52,34.49,34.52,13900.0,23.1427,23.1427,23.1226,23.1427,13900.0
2008-04-21 11:20:00,34.52,34.55,34.51,34.55,16900.0,23.1427,23.1628,23.136,23.1628,16900.0
2008-04-21 11:25:00,34.54,34.54,34.47,34.47,92100.0,23.1561,23.1561,23.1092,23.1092,92100.0
2008-04-21 11:30:00,34.46,34.49,34.46,34.48,33400.0,23.1025,23.1226,23.1025,23.1159,33400.0
2008-04-21 11:35:00,34.47,34.49,34.47,34.48,40400.0,23.1092,23.1226,23.1092,23.1159,40400.0
2008-04-21 11:40:00,34.49,34.49,34.45,34.47,22000.0,23.1226,23.1226,23.0958,23.1092,22000.0
2008-04-21 11:45:00,34.47,34.47,34.44,34.47,14100.0,23.1092,23.1092,23.0891,23.1092,14100.0
2008-04-21 11:50:00,34.47,34.48,34.46,34.48,6200.0,23.1092,23.1159,23.1025,23.1159,6200.0
2008-04-21 11:55:00,34.48,34.51,34.47,34.47,26500.0,23.1159,23.136,23.1092,23.1092,26500.0
2008-04-21 12:00:00,34.45,34.52,34.45,34.5,24300.0,23.0958,23.1427,23.0958,23.1293,24300.0
2008-04-21 12:05:00,34.51,34.51,34.47,34.47,8100.0,23.136,23.136,23.1092,23.1092,8100.0
2008-04-21 12:10:00,34.47,34.49,34.44,34.48,13100.0,23.1092,23.1226,23.0891,23.1159,13100.0
2008-04-21 12:15:00,34.48,34.49,34.47,34.48,3700.0,23.1159,23.1226,23.1092,23.1159,3700.0
2008-04-21 12:20:00,34.48,34.5,34.48,34.5,7700.0,23.1159,23.1293,23.1159,23.1293,7700.0
2008-04-21 12:25:00,34.52,34.53,34.49,34.51,10100.0,23.1427,23.1494,23.1226,23.136,10100.0
2008-04-21 12:30:00,34.5,34.52,34.5,34.52,5600.0,23.1293,23.1427,23.1293,23.1427,5600.0
2008-04-21 12:35:00,34.51,34.51,34.48,34.48,16900.0,23.136,23.136,23.1159,23.1159,16900.0
2008-04-21 12:40:00,34.48,34.52,34.48,34.51,9600.0,23.1159,23.1427,23.1159,23.136,9600.0
2008-04-21 12:45:00,34.5,34.51,34.49,34.49,10400.0,23.1293,23.136,23.1226,23.1226,10400.0
2008-04-21 12:50:00,34.49,34.51,34.49,34.5,4600.0,23.1226,23.136,23.1226,23.1293,4600.0
2008-04-21 12:55:00,34.51,34.51,34.45,34.45,9800.0,23.136,23.136,23.0958,23.0958,9800.0
2008-04-21 13:00:00,34.46,34.46,34.44,34.45,10000.0,23.1025,23.1025,23.0891,23.0958,10000.0
2008-04-21 13:05:00,34.45,34.48,34.44,34.48,12500.0,23.0958,23.1159,23.0891,23.1159,12500.0
2008-04-21 13:10:00,34.48,34.48,34.43,34.46,58500.0,23.1159,23.1159,23.0823,23.1025,58500.0
2008-04-21 13:15:00,34.46,34.48,34.46,34.46,5200.0,23.1025,23.1159,23.1025,23.1025,5200.0
2008-04-21 13:20:00,34.47,34.48,34.47,34.47,4900.0,23.1092,23.1159,23.1092,23.1092,4900.0
2008-04-21 13:25:00,34.48,34.48,34.47,34.47,6900.0,23.1159,23.1159,23.1092,23.1092,6900.0
2008-04-21 13:30:00,34.48,34.74,34.47,34.47,16200.0,23.1159,23.2902,23.1092,23.1092,16200.0
2008-04-21 13:35:00,34.46,34.49,34.46,34.47,18700.0,23.1025,23.1226,23.1025,23.1092,18700.0
2008-04-21 13:40:00,34.49,34.49,34.38,34.39,9200.0,23.1226,23.1226,23.0488,23.0555,9200.0
2008-04-21 13:45:00,34.38,34.41,34.38,34.41,7200.0,23.0488,23.0689,23.0488,23.0689,7200.0
2008-04-21 13:50:00,34.4,34.42,34.4,34.42,6800.0,23.0622,23.0756,23.0622,23.0756,6800.0
2008-04-21 13:55:00,34.42,34.43,34.41,34.42,3600.0,23.0756,23.0823,23.0689,23.0756,3600.0
2008-04-21 14:00:00,34.41,34.42,34.37,34.38,7200.0,23.0689,23.0756,23.0421,23.0488,7200.0
2008-04-21 14:05:00,34.38,34.38,34.37,34.38,2500.0,23.0488,23.0488,23.0421,23.0488,2500.0
2008-04-21 14:10:00,34.37,34.39,34.37,34.37,9700.0,23.0421,23.0555,23.0421,23.0421,9700.0
2008-04-21 14:15:00,34.37,34.38,34.28,34.34,126400.0,23.0421,23.0488,22.9818,23.022,126400.0
2008-04-21 14:20:00,34.33,34.33,34.27,34.28,15300.0,23.0153,23.0153,22.9751,22.9818,15300.0
2008-04-21 14:25:00,34.28,34.32,34.28,34.31,6300.0,22.9818,23.0086,22.9818,23.0019,6300.0
2008-04-21 14:30:00,34.31,34.37,34.31,34.36,12100.0,23.0019,23.0421,23.0019,23.0354,12100.0
2008-04-21 14:35:00,34.35,34.37,34.32,34.33,37400.0,23.0287,23.0421,23.0086,23.0153,37400.0
2008-04-21 14:40:00,34.33,34.33,34.25,34.31,8000.0,23.0153,23.0153,22.9617,23.0019,8000.0
2008-04-21 14:45:00,34.31,34.37,34.3,34.32,95900.0,23.0019,23.0421,22.9952,23.0086,95900.0
2008-04-21 14:50:00,34.32,34.34,34.32,34.34,20500.0,23.0086,23.022,23.0086,23.022,20500.0
2008-04-21 14:55:00,34.33,34.33,34.28,34.3,30900.0,23.0153,23.0153,22.9818,22.9952,30900.0
2008-04-21 15:00:00,34.31,34.4,34.31,34.38,59800.0,23.0019,23.0622,23.0019,23.0488,59800.0
2008-04-21 15:05:00,34.39,34.39,34.35,34.35,27400.0,23.0555,23.0555,23.0287,23.0287,27400.0
2008-04-21 15:10:00,34.35,34.35,34.3,34.3,65500.0,23.0287,23.0287,22.9952,22.9952,65500.0
2008-04-21 15:15:00,34.3,34.31,34.25,34.25,130800.0,22.9952,23.0019,22.9617,22.9617,130800.0
2008-04-21 15:20:00,34.25,34.26,34.22,34.26,23500.0,22.9617,22.9684,22.9416,22.9684,23500.0
2008-04-21 15:25:00,34.27,34.27,34.25,34.26,42800.0,22.9751,22.9751,22.9617,22.9684,42800.0
2008-04-21 15:30:00,34.25,34.28,34.24,34.28,59600.0,22.9617,22.9818,22.955,22.9818,59600.0
2008-04-21 15:35:00,34.29,34.3,34.23,34.27,55200.0,22.9885,22.9952,22.9483,22.9751,55200.0
2008-04-21 15:40:00,34.26,34.26,34.23,34.25,61500.0,22.9684,22.9684,22.9483,22.9617,61500.0
2008-04-21 15:45:00,34.25,34.27,34.23,34.27,48600.0,22.9617,22.9751,22.9483,22.9751,48600.0
2008-04-21 15:50:00,34.25,34.25,34.2,34.23,40300.0,22.9617,22.9617,22.9282,22.9483,40300.0
2008-04-21 15:55:00,34.24,34.24,34.15,34.19,57800.0,22.955,22.955,22.8946,22.9214,57800.0
2008-04-22 09:30:00,34.0,34.0,33.75,33.75,173500.0,22.7941,22.7941,22.6265,22.6265,173500.0
2008-04-22 09:35:00,33.75,33.85,33.72,33.77,108500.0,22.6265,22.6935,22.6064,22.6399,108500.0
2008-04-22 09:40:00,33.81,33.81,33.52,33.52,156800.0,22.6667,22.6667,22.4723,22.4723,156800.0
2008-04-22 09:45:00,33.52,33.52,33.34,33.34,237500.0,22.4723,22.4723,22.3516,22.3516,237500.0
2008-04-22 09:50:00,33.35,33.49,33.3,33.45,46400.0,22.3583,22.4522,22.3248,22.4253,46400.0
2008-04-22 09:55:00,33.47,33.5,33.47,33.49,53500.0,22.4388,22.4589,22.4388,22.4522,53500.0
2008-04-22 10:00:00,33.49,33.59,33.48,33.58,172700.0,22.4522,22.5192,22.4455,22.5125,172700.0
2008-04-22 10:05:00,33.59,33.76,33.59,33.76,26500.0,22.5192,22.6332,22.5192,22.6332,26500.0
2008-04-22 10:10:00,33.77,33.95,33.75,33.91,317000.0,22.6399,22.7605,22.6265,22.7337,317000.0
2008-04-22 10:15:00,33.92,33.96,33.86,33.88,98500.0,22.7404,22.7673,22.7002,22.7136,98500.0
2008-04-22 10:20:00,33.88,33.89,33.78,33.82,25100.0,22.7136,22.7203,22.6466,22.6734,25100.0
2008-04-22 10:25:00,33.81,33.81,33.7,33.7,23700.0,22.6667,22.6667,22.5929,22.5929,23700.0
2008-04-22 10:30:00,33.69,33.7,33.67,33.68,30700.0,22.5862,22.5929,22.5728,22.5795,30700.0
2008-04-22 10:35:00,33.69,33.76,33.65,33.76,59800.0,22.5862,22.6332,22.5594,22.6332,59800.0
2008-04-22 10:40:00,33.75,33.82,33.73,33.8,29500.0,22.6265,22.6734,22.6131,22.66,29500.0
2008-04-22 10:45:00,33.79,33.84,33.76,33.84,38600.0,22.6533,22.6868,22.6332,22.6868,38600.0
2008-04-22 10:50:00,33.84,33.91,33.82,33.88,38900.0,22.6868,22.7337,22.6734,22.7136,38900.0
2008-04-22 10:55:00,33.89,34.03,33.89,34.03,197300.0,22.7203,22.8142,22.7203,22.8142,197300.0
2008-04-22 11:00:00,34.01,34.03,33.92,33.98,187000.0,22.8008,22.8142,22.7404,22.7807,187000.0
2008-04-22 11:05:00,33.98,34.13,33.98,34.12,267100.0,22.7807,22.8812,22.7807,22.8745,267100.0
2008-04-22 11:10:00,34.12,34.23,34.07,34.22,129500.0,22.8745,22.9483,22.841,22.9416,129500.0
2008-04-22 11:15:00,34.22,34.26,34.2,34.24,75900.0,22.9416,22.9684,22.9282,22.955,75900.0
2008-04-22 11:20:00,34.22,34.22,34.1,34.16,23200.0,22.9416,22.9416,22.8611,22.9013,23200.0
2008-04-22 11:25:00,34.14,34.16,34.04,34.06,25500.0,22.8879,22.9013,22.8209,22.8343,25500.0
2008-04-22 11:30:00,34.07,34.09,34.02,34.02,2900.0,22.841,22.8544,22.8075,22.8075,2900.0
2008-04-22 11:35:00,34.01,34.03,33.99,33.99,3200.0,22.8008,22.8142,22.7874,22.7874,3200.0
2008-04-22 11:40:00,34.0,34.02,33.98,33.99,4100.0,22.7941,22.8075,22.7807,22.7874,4100.0
2008-04-22 11:45:00,34.0,34.02,33.88,33.88,10600.0,22.7941,22.8075,22.7136,22.7136,10600.0
2008-04-22 11:50:00,33.89,33.94,33.83,33.84,5200.0,22.7203,22.7538,22.6801,22.6868,5200.0
2008-04-22 11:55:00,33.83,33.87,33.81,33.87,28400.0,22.6801,22.7069,22.6667,22.7069,28400.0
2008-04-22 12:00:00,33.87,33.87,33.79,33.79,8500.0,22.7069,22.7069,22.6533,22.6533,8500.0
2008-04-22 12:05:00,33.78,33.79,33.77,33.77,4200.0,22.6466,22.6533,22.6399,22.6399,4200.0
2008-04-22 12:10:00,33.76,33.78,33.7,33.7,40600.0,22.6332,22.6466,22.5929,22.5929,40600.0
2008-04-22 12:15:00,33.7,33.74,33.7,33.7,39500.0,22.5929,22.6198,22.5929,22.5929,39500.0
2008-04-22 12:20:00,33.69,33.79,33.68,33.75,45900.0,22.5862,22.6533,22.5795,22.6265,45900.0
2008-04-22 12:25:00,33.78,33.78,33.65,33.68,62500.0,22.6466,22.6466,22.5594,22.5795,62500.0
2008-04-22 12:30:00,33.71,33.74,33.68,33.72,24200.0,22.5996,22.6198,22.5795,22.6064,24200.0
2008-04-22 12:35:00,33.71,33.71,33.68,33.71,2900.0,22.5996,22.5996,22.5795,22.5996,2900.0
2008-04-22 12:40:00,33.73,33.74,33.65,33.65,9200.0,22.6131,22.6198,22.5594,22.5594,9200.0
2008-04-22 12:45:00,33.59,33.63,33.58,33.62,6600.0,22.5192,22.546,22.5125,22.5393,6600.0
2008-04-22 12:50:00,33.63,33.65,33.6,33.61,7700.0,22.546,22.5594,22.5259,22.5326,7700.0
2008-04-22 12:55:00,33.61,33.62,33.59,33.61,4200.0,22.5326,22.5393,22.5192,22.5326,4200.0
2008-04-22 13:00:00,33.64,33.68,33.63,33.67,10000.0,22.5527,22.5795,22.546,22.5728,10000.0
2008-04-22 13:05:00,33.66,33.67,33.64,33.67,2900.0,22.5661,22.5728,22.5527,22.5728,2900.0
2008-04-22 13:10:00,33.67,33.67,33.65,33.66,1700.0,22.5728,22.5728,22.5594,22.5661,1700.0
2008-04-22 13:15:00,33.66,33.68,33.64,33.66,6500.0,22.5661,22.5795,22.5527,22.5661,6500.0
2008-04-22 13:20:00,33.67,33.71,33.66,33.7,4400.0,22.5728,22.5996,22.5661,22.5929,4400.0
2008-04-22 13:25:00,33.72,33.74,33.7,33.74,8700.0,22.6064,22.6198,22.5929,22.6198,8700.0
2008-04-22 13:30:00,33.74,33.76,33.71,33.71,39100.0,22.6198,22.6332,22.5996,22.5996,39100.0
2008-04-22 13:35:00,33.71,33.73,33.68,33.68,97800.0,22.5996,22.6131,22.5795,22.5795,97800.0
2008-04-22 13:40:00,33.69,33.7,33.66,33.69,15500.0,22.5862,22.5929,22.5661,22.5862,15500.0
2008-04-22 13:45:00,33.7,33.72,33.7,33.7,6500.0,22.5929,22.6064,22.5929,22.5929,6500.0
2008-04-22 13:50:00,33.7,33.74,33.7,33.74,10700.0,22.5929,22.6198,22.5929,22.6198,10700.0
2008-04-22 13:55:00,33.73,33.75,33.73,33.75,24300.0,22.6131,22.6265,22.6131,22.6265,24300.0
2008-04-22 14:00:00,33.75,33.76,33.74,33.75,40100.0,22.6265,22.6332,22.6198,22.6265,40100.0
2008-04-22 14:05:00,33.75,33.76,33.73,33.76,15100.0,22.6265,22.6332,22.6131,22.6332,15100.0
2008-04-22 14:10:00,33.76,33.79,33.7,33.73,23200.0,22.6332,22.6533,22.5929,22.6131,23200.0
2008-04-22 14:15:00,33.73,33.73,33.68,33.69,11200.0,22.6131,22.6131,22.5795,22.5862,11200.0
2008-04-22 14:20:00,33.68,33.74,33.67,33.74,45700.0,22.5795,22.6198,22.5728,22.6198,45700.0
2008-04-22 14:25:00,33.74,33.75,33.7,33.75,17100.0,22.6198,22.6265,22.5929,22.6265,17100.0
2008-04-22 14:30:00,33.74,33.78,33.71,33.78,9000.0,22.6198,22.6466,22.5996,22.6466,9000.0
2008-04-22 14:35:00,33.73,33.74,33.68,33.68,9500.0,22.6131,22.6198,22.5795,22.5795,9500.0
2008-04-22 14:40:00,33.7,33.74,33.67,33.69,11700.0,22.5929,22.6198,22.5728,22.5862,11700.0
2008-04-22 14:45:00,33.72,33.72,33.66,33.67,138800.0,22.6064,22.6064,22.5661,22.5728,138800.0
2008-04-22 14:50:00,33.66,33.68,33.64,33.65,15500.0,22.5661,22.5795,22.5527,22.5594,15500.0
2008-04-22 14:55:00,33.64,33.67,33.62,33.63,121400.0,22.5527,22.5728,22.5393,22.546,121400.0
2008-04-22 15:00:00,33.62,33.64,33.6,33.64,142500.0,22.5393,22.5527,22.5259,22.5527,142500.0
2008-04-22 15:05:00,33.64,33.72,33.64,33.71,14600.0,22.5527,22.6064,22.5527,22.5996,14600.0
2008-04-22 15:10:00,33.71,33.74,33.69,33.72,21400.0,22.5996,22.6198,22.5862,22.6064,21400.0
2008-04-22 15:15:00,33.72,33.75,33.72,33.74,23500.0,22.6064,22.6265,22.6064,22.6198,23500.0
2008-04-22 15:20:00,33.75,33.77,33.73,33.73,15800.0,22.6265,22.6399,22.6131,22.6131,15800.0
2008-04-22 15:25:00,33.73,33.84,33.71,33.82,14500.0,22.6131,22.6868,22.5996,22.6734,14500.0
2008-04-22 15:30:00,33.81,33.83,33.76,33.76,47900.0,22.6667,22.6801,22.6332,22.6332,47900.0
2008-04-22 15:35:00,33.76,33.76,33.73,33.74,35700.0,22.6332,22.6332,22.6131,22.6198,35700.0
2008-04-22 15:40:00,33.73,33.76,33.73,33.75,21200.0,22.6131,22.6332,22.6131,22.6265,21200.0
2008-04-22 15:45:00,33.76,33.84,33.76,33.84,14400.0,22.6332,22.6868,22.6332,22.6868,14400.0
2008-04-22 15:50:00,33.83,33.86,33.81,33.85,41600.0,22.6801,22.7002,22.6667,22.6935,41600.0
2008-04-22 15:55:00,33.86,33.87,33.8,33.84,39500.0,22.7002,22.7069,22.66,22.6868,39500.0
2008-04-23 09:30:00,33.89,34.07,33.83,33.96,2600.0,22.7203,22.841,22.6801,22.7673,2600.0
2008-04-23 09:35:00,33.91,33.91,33.75,33.75,19600.0,22.7337,22.7337,22.6265,22.6265,19600.0
2008-04-23 09:40:00,33.75,33.75,33.59,33.6,141400.0,22.6265,22.6265,22.5192,22.5259,141400.0
2008-04-23 09:45:00,33.57,33.57,33.51,33.55,59800.0,22.5058,22.5058,22.4656,22.4924,59800.0
2008-04-23 09:50:00,33.55,33.63,33.55,33.62,62800.0,22.4924,22.546,22.4924,22.5393,62800.0
2008-04-23 09:55:00,33.62,33.62,33.53,33.56,29000.0,22.5393,22.5393,22.479,22.4991,29000.0
2008-04-23 10:00:00,33.56,33.56,33.5,33.51,63700.0,22.4991,22.4991,22.4589,22.4656,63700.0
2008-04-23 10:05:00,33.52,33.53,33.47,33.47,72200.0,22.4723,22.479,22.4388,22.4388,72200.0
2008-04-23 10:10:00,33.47,33.49,33.41,33.44,51300.0,22.4388,22.4522,22.3985,22.4186,51300.0
2008-04-23 10:15:00,33.44,33.48,33.43,33.45,8500.0,22.4186,22.4455,22.4119,22.4253,8500.0
2008-04-23 10:20:00,33.46,33.48,33.44,33.45,35100.0,22.432,22.4455,22.4186,22.4253,35100.0
2008-04-23 10:25:00,33.47,33.49,33.44,33.49,58800.0,22.4388,22.4522,22.4186,22.4522,58800.0
2008-04-23 10:30:00,33.49,33.62,33.49,33.54,33300.0,22.4522,22.5393,22.4522,22.4857,33300.0
2008-04-23 10:35:00,33.52,33.68,33.52,33.68,57900.0,22.4723,22.5795,22.4723,22.5795,57900.0
2008-04-23 10:40:00,33.69,33.73,33.6,33.62,30100.0,22.5862,22.6131,22.5259,22.5393,30100.0
2008-04-23 10:45:00,33.62,33.62,33.55,33.55,9400.0,22.5393,22.5393,22.4924,22.4924,9400.0
2008-04-23 10:50:00,33.53,33.62,33.52,33.62,19300.0,22.479,22.5393,22.4723,22.5393,19300.0
2008-04-23 10:55:00,33.62,33.62,33.5,33.5,16400.0,22.5393,22.5393,22.4589,22.4589,16400.0
2008-04-23 11:00:00,33.5,33.57,33.5,33.54,232400.0,22.4589,22.5058,22.4589,22.4857,232400.0
2008-04-23 11:05:00,33.55,33.59,33.55,33.56,35300.0,22.4924,22.5192,22.4924,22.4991,35300.0
2008-04-23 11:10:00,33.56,33.56,33.49,33.5,127300.0,22.4991,22.4991,22.4522,22.4589,127300.0
2008-04-23 11:15:00,33.5,33.5,33.47,33.47,27400.0,22.4589,22.4589,22.4388,22.4388,27400.0
2008-04-23 11:20:00,33.47,33.51,33.46,33.51,17600.0,22.4388,22.4656,22.432,22.4656,17600.0
2008-04-23 11:25:00,33.5,33.5,33.42,33.43,77700.0,22.4589,22.4589,22.4052,22.4119,77700.0
2008-04-23 11:30:00,33.42,33.44,33.37,33.39,38100.0,22.4052,22.4186,22.3717,22.3851,38100.0
2008-04-23 11:35:00,33.39,33.43,33.39,33.41,41500.0,22.3851,22.4119,22.3851,22.3985,41500.0
2008-04-23 11:40:00,33.42,33.47,33.42,33.47,24400.0,22.4052,22.4388,22.4052,22.4388,24400.0
2008-04-23 11:45:00,33.45,33.46,33.39,33.4,22100.0,22.4253,22.432,22.3851,22.3918,22100.0
2008-04-23 11:50:00,33.4,33.41,33.36,33.38,18300.0,22.3918,22.3985,22.365,22.3784,18300.0
2008-04-23 11:55:00,33.38,33.38,33.25,33.27,12300.0,22.3784,22.3784,22.2913,22.3047,12300.0
2008-04-23 12:00:00,33.28,33.3,33.26,33.29,47000.0,22.3114,22.3248,22.298,22.3181,47000.0
2008-04-23 12:05:00,33.28,33.28,33.25,33.26,20300.0,22.3114,22.3114,22.2913,22.298,20300.0
2008-04-23 12:10:00,33.25,33.27,33.22,33.22,13600.0,22.2913,22.3047,22.2711,22.2711,13600.0
2008-04-23 12:15:00,33.23,33.25,33.18,33.18,33600.0,22.2779,22.2913,22.2443,22.2443,33600.0
2008-04-23 12:20:00,33.19,33.19,33.08,33.09,19100.0,22.251,22.251,22.1773,22.184,19100.0
2008-04-23 12:25:00,33.09,33.1,32.98,33.05,279800.0,22.184,22.1907,22.1102,22.1572,279800.0
2008-04-23 12:30:00,33.03,33.08,33.0,33.02,26800.0,22.1438,22.1773,22.1237,22.1371,26800.0
2008-04-23 12:35:00,33.02,33.02,32.93,32.98,46800.0,22.1371,22.1371,22.0767,22.1102,46800.0
2008-04-23 12:40:00,33.0,33.01,32.98,32.99,47500.0,22.1237,22.1304,22.1102,22.117,47500.0
2008-04-23 12:45:00,32.99,33.0,32.93,32.95,53200.0,22.117,22.1237,22.0767,22.0901,53200.0
2008-04-23 12:50:00,32.95,33.02,32.95,33.01,9200.0,22.0901,22.1371,22.0901,22.1304,9200.0
2008-04-23 12:55:00,32.99,33.0,32.97,32.98,6500.0,22.117,22.1237,22.1035,22.1102,6500.0
2008-04-23 13:00:00,32.97,33.0,32.96,32.98,13600.0,22.1035,22.1237,22.0968,22.1102,13600.0
2008-04-23 13:05:00,32.98,33.01,32.96,33.01,14900.0,22.1102,22.1304,22.0968,22.1304,14900.0
2008-04-23 13:10:00,33.01,33.05,32.99,33.05,8500.0,22.1304,22.1572,22.117,22.1572,8500.0
2008-04-23 13:15:00,33.06,33.08,33.03,33.03,30100.0,22.1639,22.1773,22.1438,22.1438,30100.0
2008-04-23 13:20:00,33.05,33.12,33.05,33.12,2800.0,22.1572,22.2041,22.1572,22.2041,2800.0
2008-04-23 13:25:00,33.12,33.12,33.08,33.1,5900.0,22.2041,22.2041,22.1773,22.1907,5900.0
2008-04-23 13:30:00,33.09,33.09,33.05,33.07,6800.0,22.184,22.184,22.1572,22.1706,6800.0
2008-04-23 13:35:00,33.06,33.06,33.0,33.0,2500.0,22.1639,22.1639,22.1237,22.1237,2500.0
2008-04-23 13:40:00,33.03,33.03,32.97,32.99,4700.0,22.1438,22.1438,22.1035,22.117,4700.0
2008-04-23 13:45:00,32.99,33.09,32.97,33.09,7600.0,22.117,22.184,22.1035,22.184,7600.0
2008-04-23 13:50:00,33.09,33.09,33.03,33.03,6200.0,22.184,22.184,22.1438,22.1438,6200.0
2008-04-23 13:55:00,33.0,33.0,32.97,33.0,6000.0,22.1237,22.1237,22.1035,22.1237,6000.0
2008-04-23 14:00:00,33.02,33.06,32.99,33.01,43700.0,22.1371,22.1639,22.117,22.1304,43700.0
2008-04-23 14:05:00,33.03,33.04,33.03,33.04,1500.0,22.1438,22.1505,22.1438,22.1505,1500.0
2008-04-23 14:10:00,33.04,33.17,33.04,33.15,48800.0,22.1505,22.2376,22.1505,22.2242,48800.0
2008-04-23 14:15:00,33.15,33.16,33.14,33.15,39900.0,22.2242,22.2309,22.2175,22.2242,39900.0
2008-04-23 14:20:00,33.15,33.15,33.06,33.06,1800.0,22.2242,22.2242,22.1639,22.1639,1800.0
2008-04-23 14:25:00,33.06,33.07,33.04,33.05,7800.0,22.1639,22.1706,22.1505,22.1572,7800.0
2008-04-23 14:30:00,33.06,33.16,33.06,33.13,25300.0,22.1639,22.2309,22.1639,22.2108,25300.0
2008-04-23 14:35:00,33.13,33.13,33.07,33.07,39300.0,22.2108,22.2108,22.1706,22.1706,39300.0
2008-04-23 14:40:00,33.07,33.11,33.05,33.1,26300.0,22.1706,22.1974,22.1572,22.1907,26300.0
2008-04-23 14:45:00,33.09,33.1,33.07,33.08,2000.0,22.184,22.1907,22.1706,22.1773,2000.0
2008-04-23 14:50:00,33.09,33.13,33.08,33.11,8300.0,22.184,22.2108,22.1773,22.1974,8300.0
2008-04-23 14:55:00,33.09,33.11,33.09,33.1,4100.0,22.184,22.1974,22.184,22.1907,4100.0
2008-04-23 15:00:00,33.1,33.18,33.1,33.17,7000.0,22.1907,22.2443,22.1907,22.2376,7000.0
2008-04-23 15:05:00,33.17,33.19,33.16,33.19,3900.0,22.2376,22.251,22.2309,22.251,3900.0
2008-04-23 15:10:00,33.19,33.21,33.19,33.21,2800.0,22.251,22.2644,22.251,22.2644,2800.0
2008-04-23 15:15:00,33.22,33.24,33.2,33.24,8700.0,22.2711,22.2846,22.2577,22.2846,8700.0
2008-04-23 15:20:00,33.22,33.23,33.2,33.23,8500.0,22.2711,22.2779,22.2577,22.2779,8500.0
2008-04-23 15:25:00,33.23,33.25,33.13,33.15,15200.0,22.2779,22.2913,22.2108,22.2242,15200.0
2008-04-23 15:30:00,33.15,33.21,33.14,33.17,9900.0,22.2242,22.2644,22.2175,22.2376,9900.0
2008-04-23 15:35:00,33.16,33.19,33.1,33.19,19900.0,22.2309,22.251,22.1907,22.251,19900.0
2008-04-23 15:40:00,33.18,33.18,33.08,33.11,60000.0,22.2443,22.2443,22.1773,22.1974,60000.0
2008-04-23 15:45:00,33.11,33.11,33.01,33.04,86200.0,22.1974,22.1974,22.1304,22.1505,86200.0
2008-04-23 15:50:00,33.05,33.05,32.97,32.99,109400.0,22.1572,22.1572,22.1035,22.117,109400.0
2008-04-23 15:55:00,32.99,33.1,32.98,33.1,136700.0,22.117,22.1907,22.1102,22.1907,136700.0
2008-04-24 09:30:00,33.04,33.06,32.97,33.06,16800.0,22.1505,22.1639,22.1035,22.1639,16800.0
2008-04-24 09:35:00,33.11,33.13,32.99,32.99,21100.0,22.1974,22.2108,22.117,22.117,21100.0
2008-04-24 09:40:00,32.97,33.11,32.97,33.05,180300.0,22.1035,22.1974,22.1035,22.1572,180300.0
2008-04-24 09:45:00,33.06,33.06,32.98,32.98,47600.0,22.1639,22.1639,22.1102,22.1102,47600.0
2008-04-24 09:50:00,32.97,33.12,32.85,33.11,44400.0,22.1035,22.2041,22.0231,22.1974,44400.0
2008-04-24 09:55:00,33.12,33.12,33.08,33.1,16100.0,22.2041,22.2041,22.1773,22.1907,16100.0
2008-04-24 10:00:00,33.09,33.09,32.91,32.94,25400.0,22.184,22.184,22.0633,22.0834,25400.0
2008-04-24 10:05:00,32.96,33.04,32.89,32.93,20900.0,22.0968,22.1505,22.0499,22.0767,20900.0
2008-04-24 10:10:00,32.94,33.2,32.93,33.2,12500.0,22.0834,22.2577,22.0767,22.2577,12500.0
2008-04-24 10:15:00,33.21,33.33,33.17,33.33,35100.0,22.2644,22.3449,22.2376,22.3449,35100.0
2008-04-24 10:20:00,33.35,33.44,33.33,33.43,132700.0,22.3583,22.4186,22.3449,22.4119,132700.0
2008-04-24 10:25:00,33.44,33.54,33.42,33.54,141300.0,22.4186,22.4857,22.4052,22.4857,141300.0
2008-04-24 10:30:00,33.51,33.51,33.38,33.39,22700.0,22.4656,22.4656,22.3784,22.3851,22700.0
2008-04-24 10:35:00,33.4,33.5,33.4,33.5,25300.0,22.3918,22.4589,22.3918,22.4589,25300.0
2008-04-24 10:40:00,33.48,33.52,33.43,33.45,8400.0,22.4455,22.4723,22.4119,22.4253,8400.0
2008-04-24 10:45:00,33.44,33.44,33.37,33.39,14200.0,22.4186,22.4186,22.3717,22.3851,14200.0
2008-04-24 10:50:00,33.39,33.47,33.38,33.44,24000.0,22.3851,22.4388,22.3784,22.4186,24000.0
2008-04-24 10:55:00,33.46,33.48,33.45,33.45,13200.0,22.432,22.4455,22.4253,22.4253,13200.0
2008-04-24 11:00:00,33.45,33.5,33.44,33.5,12800.0,22.4253,22.4589,22.4186,22.4589,12800.0
2008-04-24 11:05:00,33.52,33.63,33.52,33.63,13000.0,22.4723,22.546,22.4723,22.546,13000.0
2008-04-24 11:10:00,33.64,33.69,33.64,33.67,22300.0,22.5527,22.5862,22.5527,22.5728,22300.0
2008-04-24 11:15:00,33.68,33.75,33.68,33.73,11500.0,22.5795,22.6265,22.5795,22.6131,11500.0
2008-04-24 11:20:00,33.74,33.74,33.68,33.72,11100.0,22.6198,22.6198,22.5795,22.6064,11100.0
2008-04-24 11:25:00,33.74,33.84,33.74,33.84,9600.0,22.6198,22.6868,22.6198,22.6868,9600.0
2008-04-24 11:30:00,33.84,34.04,33.84,34.04,438000.0,22.6868,22.8209,22.6868,22.8209,438000.0
2008-04-24 11:35:00,34.06,34.18,34.06,34.15,7700.0,22.8343,22.9147,22.8343,22.8946,7700.0
2008-04-24 11:40:00,34.14,34.18,34.13,34.17,7900.0,22.8879,22.9147,22.8812,22.908,7900.0
2008-04-24 11:45:00,34.19,34.24,34.19,34.24,3400.0,22.9214,22.955,22.9214,22.955,3400.0
2008-04-24 11:50:00,34.28,34.29,34.23,34.23,4200.0,22.9818,22.9885,22.9483,22.9483,4200.0
2008-04-24 11:55:00,34.2,34.23,34.19,34.19,2800.0,22.9282,22.9483,22.9214,22.9214,2800.0
2008-04-24 12:00:00,34.2,34.21,34.17,34.21,9100.0,22.9282,22.9349,22.908,22.9349,9100.0
2008-04-24 12:05:00,34.21,34.36,34.21,34.36,27300.0,22.9349,23.0354,22.9349,23.0354,27300.0
2008-04-24 12:10:00,34.33,34.37,34.29,34.34,37800.0,23.0153,23.0421,22.9885,23.022,37800.0
2008-04-24 12:15:00,34.35,34.38,34.31,34.32,6000.0,23.0287,23.0488,23.0019,23.0086,6000.0
2008-04-24 12:20:00,34.35,34.35,34.28,34.29,14100.0,23.0287,23.0287,22.9818,22.9885,14100.0
2008-04-24 12:25:00,34.3,34.32,34.22,34.27,31200.0,22.9952,23.0086,22.9416,22.9751,31200.0
2008-04-24 12:30:00,34.27,34.32,34.26,34.3,16300.0,22.9751,23.0086,22.9684,22.9952,16300.0
2008-04-24 12:35:00,34.3,34.38,34.3,34.37,23800.0,22.9952,23.0488,22.9952,23.0421,23800.0
2008-04-24 12:40:00,34.38,34.46,34.36,34.43,14400.0,23.0488,23.1025,23.0354,23.0823,14400.0
2008-04-24 12:45:00,34.43,34.43,34.34,34.34,17100.0,23.0823,23.0823,23.022,23.022,17100.0
2008-04-24 12:50:00,34.35,34.35,34.28,34.28,6200.0,23.0287,23.0287,22.9818,22.9818,6200.0
2008-04-24 12:55:00,34.28,34.33,34.27,34.3,13500.0,22.9818,23.0153,22.9751,22.9952,13500.0
2008-04-24 13:00:00,34.3,34.34,34.3,34.34,6200.0,22.9952,23.022,22.9952,23.022,6200.0
2008-04-24 13:05:00,34.33,34.41,34.33,34.34,14200.0,23.0153,23.0689,23.0153,23.022,14200.0
2008-04-24 13:10:00,34.35,34.39,34.35,34.39,4100.0,23.0287,23.0555,23.0287,23.0555,4100.0
2008-04-24 13:15:00,34.39,34.39,34.33,34.33,9700.0,23.0555,23.0555,23.0153,23.0153,9700.0
2008-04-24 13:20:00,34.34,34.34,34.26,34.26,22200.0,23.022,23.022,22.9684,22.9684,22200.0
2008-04-24 13:25:00,34.25,34.26,34.24,34.24,9500.0,22.9617,22.9684,22.955,22.955,9500.0
2008-04-24 13:30:00,34.24,34.26,34.21,34.22,24000.0,22.955,22.9684,22.9349,22.9416,24000.0
2008-04-24 13:35:00,34.23,34.25,34.19,34.23,26600.0,22.9483,22.9617,22.9214,22.9483,26600.0
2008-04-24 13:40:00,34.25,34.26,34.24,34.25,19200.0,22.9617,22.9684,22.955,22.9617,19200.0
2008-04-24 13:45:00,34.25,34.27,34.22,34.27,11600.0,22.9617,22.9751,22.9416,22.9751,11600.0
2008-04-24 13:50:00,34.25,34.29,34.22,34.27,12100.0,22.9617,22.9885,22.9416,22.9751,12100.0
2008-04-24 13:55:00,34.26,34.35,34.26,34.33,20600.0,22.9684,23.0287,22.9684,23.0153,20600.0
2008-04-24 14:00:00,34.34,34.35,34.31,34.35,20100.0,23.022,23.0287,23.0019,23.0287,20100.0
2008-04-24 14:05:00,34.35,34.44,34.34,34.44,24100.0,23.0287,23.0891,23.022,23.0891,24100.0
2008-04-24 14:10:00,34.44,34.45,34.41,34.45,22000.0,23.0891,23.0958,23.0689,23.0958,22000.0
2008-04-24 14:15:00,34.45,34.52,34.45,34.49,19900.0,23.0958,23.1427,23.0958,23.1226,19900.0
2008-04-24 14:20:00,34.49,34.5,34.47,34.49,9300.0,23.1226,23.1293,23.1092,23.1226,9300.0
2008-04-24 14:25:00,34.48,34.5,34.46,34.49,20400.0,23.1159,23.1293,23.1025,23.1226,20400.0
2008-04-24 14:30:00,34.49,34.49,34.45,34.49,15900.0,23.1226,23.1226,23.0958,23.1226,15900.0
2008-04-24 14:35:00,34.49,34.49,34.43,34.46,10600.0,23.1226,23.1226,23.0823,23.1025,10600.0
2008-04-24 14:40:00,34.45,34.47,34.42,34.43,17100.0,23.0958,23.1092,23.0756,23.0823,17100.0
2008-04-24 14:45:00,34.44,34.52,34.44,34.46,21700.0,23.0891,23.1427,23.0891,23.1025,21700.0
2008-04-24 14:50:00,34.43,34.45,34.38,34.4,18700.0,23.0823,23.0958,23.0488,23.0622,18700.0
2008-04-24 14:55:00,34.38,34.43,34.37,34.41,17700.0,23.0488,23.0823,23.0421,23.0689,17700.0
2008-04-24 15:00:00,34.4,34.41,34.38,34.38,26200.0,23.0622,23.0689,23.0488,23.0488,26200.0
2008-04-24 15:05:00,34.38,34.41,34.36,34.39,28900.0,23.0488,23.0689,23.0354,23.0555,28900.0
2008-04-24 15:10:00,34.4,34.4,34.34,34.34,22500.0,23.0622,23.0622,23.022,23.022,22500.0
2008-04-24 15:15:00,34.35,34.35,34.25,34.28,25500.0,23.0287,23.0287,22.9617,22.9818,25500.0
2008-04-24 15:20:00,34.29,34.32,34.23,34.24,27200.0,22.9885,23.0086,22.9483,22.955,27200.0
2008-04-24 15:25:00,34.24,34.33,34.24,34.32,24900.0,22.955,23.0153,22.955,23.0086,24900.0
2008-04-24 15:30:00,34.32,34.35,34.28,34.35,27700.0,23.0086,23.0287,22.9818,23.0287,27700.0
2008-04-24 15:35:00,34.36,34.39,34.33,34.35,37700.0,23.0354,23.0555,23.0153,23.0287,37700.0
2008-04-24 15:40:00,34.35,34.39,34.18,34.18,98000.0,23.0287,23.0555,22.9147,22.9147,98000.0
2008-04-24 15:45:00,34.16,34.24,34.15,34.19,36200.0,22.9013,22.955,22.8946,22.9214,36200.0
2008-04-24 15:50:00,34.19,34.3,34.19,34.29,41800.0,22.9214,22.9952,22.9214,22.9885,41800.0
2008-04-24 15:55:00,34.28,34.37,34.28,34.34,44700.0,22.9818,23.0421,22.9818,23.022,44700.0
2008-04-25 09:30:00,34.92,34.95,34.49,34.57,48800.0,23.4109,23.431,23.1226,23.1762,48800.0
2008-04-25 09:35:00,34.56,34.61,34.52,34.61,50900.0,23.1695,23.203,23.1427,23.203,50900.0
2008-04-25 09:40:00,34.61,34.76,34.61,34.7,16800.0,23.203,23.3036,23.203,23.2634,16800.0
2008-04-25 09:45:00,34.7,34.71,34.59,34.63,50000.0,23.2634,23.2701,23.1896,23.2164,50000.0
2008-04-25 09:50:00,34.64,34.64,34.5,34.5,50400.0,23.2231,23.2231,23.1293,23.1293,50400.0
2008-04-25 09:55:00,34.47,34.48,34.26,34.27,66800.0,23.1092,23.1159,22.9684,22.9751,66800.0
2008-04-25 10:00:00,34.25,34.27,34.19,34.19,10800.0,22.9617,22.9751,22.9214,22.9214,10800.0
2008-04-25 10:05:00,34.2,34.34,34.2,34.32,10900.0,22.9282,23.022,22.9282,23.0086,10900.0
2008-04-25 10:10:00,34.32,34.37,34.31,34.34,7300.0,23.0086,23.0421,23.0019,23.022,7300.0
2008-04-25 10:15:00,34.31,34.37,34.29,34.35,12300.0,23.0019,23.0421,22.9885,23.0287,12300.0
2008-04-25 10:20:00,34.36,34.39,34.33,34.38,10300.0,23.0354,23.0555,23.0153,23.0488,10300.0
2008-04-25 10:25:00,34.39,34.42,34.35,34.35,18800.0,23.0555,23.0756,23.0287,23.0287,18800.0
2008-04-25 10:30:00,34.36,34.39,34.29,34.3,9200.0,23.0354,23.0555,22.9885,22.9952,9200.0
2008-04-25 10:35:00,34.29,34.29,34.11,34.11,14000.0,22.9885,22.9885,22.8678,22.8678,14000.0
2008-04-25 10:40:00,34.12,34.26,34.11,34.25,22700.0,22.8745,22.9684,22.8678,22.9617,22700.0
2008-04-25 10:45:00,34.25,34.26,34.18,34.21,7500.0,22.9617,22.9684,22.9147,22.9349,7500.0
2008-04-25 10:50:00,34.2,34.28,34.15,34.22,12600.0,22.9282,22.9818,22.8946,22.9416,12600.0
2008-04-25 10:55:00,34.15,34.18,34.12,34.17,2800.0,22.8946,22.9147,22.8745,22.908,2800.0
2008-04-25 11:00:00,34.18,34.2,34.12,34.12,6800.0,22.9147,22.9282,22.8745,22.8745,6800.0
2008-04-25 11:05:00,34.11,34.12,34.08,34.08,12100.0,22.8678,22.8745,22.8477,22.8477,12100.0
2008-04-25 11:10:00,34.1,34.12,33.87,33.88,142700.0,22.8611,22.8745,22.7069,22.7136,142700.0
2008-04-25 11:15:00,33.87,33.87,33.77,33.79,39600.0,22.7069,22.7069,22.6399,22.6533,39600.0
2008-04-25 11:20:00,33.79,33.82,33.77,33.81,6100.0,22.6533,22.6734,22.6399,22.6667,6100.0
2008-04-25 11:25:00,33.83,33.87,33.83,33.87,4900.0,22.6801,22.7069,22.6801,22.7069,4900.0
2008-04-25 11:30:00,33.87,33.92,33.87,33.91,7200.0,22.7069,22.7404,22.7069,22.7337,7200.0
2008-04-25 11:35:00,33.89,33.91,33.87,33.87,4100.0,22.7203,22.7337,22.7069,22.7069,4100.0
2008-04-25 11:40:00,33.87,33.99,33.86,33.99,7600.0,22.7069,22.7874,22.7002,22.7874,7600.0
2008-04-25 11:45:00,33.99,34.0,33.96,33.98,17400.0,22.7874,22.7941,22.7673,22.7807,17400.0
2008-04-25 11:50:00,34.02,34.07,34.0,34.07,4900.0,22.8075,22.841,22.7941,22.841,4900.0
2008-04-25 11:55:00,34.07,34.09,34.04,34.08,9000.0,22.841,22.8544,22.8209,22.8477,9000.0
2008-04-25 12:00:00,34.06,34.06,34.01,34.02,6100.0,22.8343,22.8343,22.8008,22.8075,6100.0
2008-04-25 12:05:00,34.02,34.15,34.02,34.11,5800.0,22.8075,22.8946,22.8075,22.8678,5800.0
2008-04-25 12:10:00,34.11,34.16,34.11,34.13,3300.0,22.8678,22.9013,22.8678,22.8812,3300.0
2008-04-25 12:15:00,34.13,34.15,34.12,34.13,7300.0,22.8812,22.8946,22.8745,22.8812,7300.0
2008-04-25 12:20:00,34.13,34.15,34.11,34.13,12100.0,22.8812,22.8946,22.8678,22.8812,12100.0
2008-04-25 12:25:00,34.13,34.15,34.12,34.14,1600.0,22.8812,22.8946,22.8745,22.8879,1600.0
2008-04-25 12:30:00,34.15,34.15,34.09,34.09,3200.0,22.8946,22.8946,22.8544,22.8544,3200.0
2008-04-25 12:35:00,34.08,34.11,34.08,34.11,2100.0,22.8477,22.8678,22.8477,22.8678,2100.0
2008-04-25 12:40:00,34.12,34.15,34.12,34.15,7800.0,22.8745,22.8946,22.8745,22.8946,7800.0
2008-04-25 12:45:00,34.16,34.19,34.11,34.13,6300.0,22.9013,22.9214,22.8678,22.8812,6300.0
2008-04-25 12:50:00,34.12,34.16,34.09,34.14,6200.0,22.8745,22.9013,22.8544,22.8879,6200.0
2008-04-25 12:55:00,34.16,34.16,34.12,34.13,2300.0,22.9013,22.9013,22.8745,22.8812,2300.0
2008-04-25 13:00:00,34.14,34.15,34.14,34.14,500.0,22.8879,22.8946,22.8879,22.8879,500.0
2008-04-25 13:05:00,34.13,34.15,34.11,34.12,23100.0,22.8812,22.8946,22.8678,22.8745,23100.0
2008-04-25 13:10:00,34.13,34.15,34.12,34.13,4200.0,22.8812,22.8946,22.8745,22.8812,4200.0
2008-04-25 13:15:00,34.12,34.14,34.12,34.14,2700.0,22.8745,22.8879,22.8745,22.8879,2700.0
2008-04-25 13:20:00,34.13,34.16,34.13,34.15,1800.0,22.8812,22.9013,22.8812,22.8946,1800.0
2008-04-25 13:25:00,34.15,34.18,34.14,34.15,8500.0,22.8946,22.9147,22.8879,22.8946,8500.0
2008-04-25 13:30:00,34.15,34.19,34.13,34.18,6800.0,22.8946,22.9214,22.8812,22.9147,6800.0
2008-04-25 13:35:00,34.19,34.21,34.18,34.21,1100.0,22.9214,22.9349,22.9147,22.9349,1100.0
2008-04-25 13:40:00,34.2,34.2,34.19,34.19,300.0,22.9282,22.9282,22.9214,22.9214,300.0
2008-04-25 13:45:00,34.22,34.25,34.19,34.24,12600.0,22.9416,22.9617,22.9214,22.955,12600.0
2008-04-25 13:50:00,34.25,34.27,34.24,34.25,21400.0,22.9617,22.9751,22.955,22.9617,21400.0
2008-04-25 13:55:00,34.24,34.33,34.23,34.33,13600.0,22.955,23.0153,22.9483,23.0153,13600.0
2008-04-25 14:00:00,34.34,34.34,34.32,34.34,5600.0,23.022,23.022,23.0086,23.022,5600.0
2008-04-25 14:05:00,34.34,34.36,34.34,34.35,2900.0,23.022,23.0354,23.022,23.0287,2900.0
2008-04-25 14:10:00,34.34,34.4,34.33,34.38,69000.0,23.022,23.0622,23.0153,23.0488,69000.0
2008-04-25 14:15:00,34.38,34.39,34.35,34.39,10200.0,23.0488,23.0555,23.0287,23.0555,10200.0
2008-04-25 14:20:00,34.4,34.42,34.37,34.37,10000.0,23.0622,23.0756,23.0421,23.0421,10000.0
2008-04-25 14:25:00,34.37,34.43,34.37,34.4,8300.0,23.0421,23.0823,23.0421,23.0622,8300.0
2008-04-25 14:30:00,34.4,34.42,34.38,34.41,9400.0,23.0622,23.0756,23.0488,23.0689,9400.0
2008-04-25 14:35:00,34.41,34.44,34.39,34.43,17400.0,23.0689,23.0891,23.0555,23.0823,17400.0
2008-04-25 14:40:00,34.44,34.47,34.42,34.47,13000.0,23.0891,23.1092,23.0756,23.1092,13000.0
2008-04-25 14:45:00,34.46,34.49,34.44,34.45,30000.0,23.1025,23.1226,23.0891,23.0958,30000.0
2008-04-25 14:50:00,34.44,34.51,34.43,34.5,35400.0,23.0891,23.136,23.0823,23.1293,35400.0
2008-04-25 14:55:00,34.51,34.54,34.49,34.53,4300.0,23.136,23.1561,23.1226,23.1494,4300.0
2008-04-25 15:00:00,34.54,34.6,34.52,34.59,20700.0,23.1561,23.1963,23.1427,23.1896,20700.0
2008-04-25 15:05:00,34.58,34.71,34.58,34.7,36200.0,23.1829,23.2701,23.1829,23.2634,36200.0
2008-04-25 15:10:00,34.71,34.76,34.7,34.74,51700.0,23.2701,23.3036,23.2634,23.2902,51700.0
2008-04-25 15:15:00,34.74,34.8,34.74,34.79,23800.0,23.2902,23.3304,23.2902,23.3237,23800.0
2008-04-25 15:20:00,34.78,34.82,34.76,34.78,49200.0,23.317,23.3438,23.3036,23.317,49200.0
2008-04-25 15:25:00,34.77,34.78,34.74,34.75,31400.0,23.3103,23.317,23.2902,23.2969,31400.0
2008-04-25 15:30:00,34.75,34.78,34.73,34.77,31500.0,23.2969,23.317,23.2835,23.3103,31500.0
2008-04-25 15:35:00,34.75,34.8,34.75,34.8,24200.0,23.2969,23.3304,23.2969,23.3304,24200.0
2008-04-25 15:40:00,34.79,34.8,34.75,34.8,42900.0,23.3237,23.3304,23.2969,23.3304,42900.0
2008-04-25 15:45:00,34.81,34.85,34.81,34.82,46200.0,23.3371,23.3639,23.3371,23.3438,46200.0
2008-04-25 15:50:00,34.83,34.86,34.74,34.76,52500.0,23.3505,23.3706,23.2902,23.3036,52500.0
2008-04-25 15:55:00,34.76,34.78,34.72,34.77,48300.0,23.3036,23.317,23.2768,23.3103,48300.0
2008-04-28 09:30:00,34.86,34.86,34.63,34.63,6900.0,23.3706,23.3706,23.2164,23.2164,6900.0
2008-04-28 09:35:00,34.62,34.63,34.55,34.55,17000.0,23.2097,23.2164,23.1628,23.1628,17000.0
2008-04-28 09:40:00,34.55,34.55,34.42,34.47,36700.0,23.1628,23.1628,23.0756,23.1092,36700.0
2008-04-28 09:45:00,34.46,34.5,34.43,34.5,13400.0,23.1025,23.1293,23.0823,23.1293,13400.0
2008-04-28 09:50:00,34.5,34.5,34.45,34.46,31900.0,23.1293,23.1293,23.0958,23.1025,31900.0
2008-04-28 09:55:00,34.44,34.56,34.44,34.56,11100.0,23.0891,23.1695,23.0891,23.1695,11100.0
2008-04-28 10:00:00,34.55,34.57,34.51,34.57,16300.0,23.1628,23.1762,23.136,23.1762,16300.0
2008-04-28 10:05:00,34.57,34.62,34.52,34.57,17600.0,23.1762,23.2097,23.1427,23.1762,17600.0
2008-04-28 10:10:00,34.59,34.79,34.59,34.77,21200.0,23.1896,23.3237,23.1896,23.3103,21200.0
2008-04-28 10:15:00,34.75,34.75,34.72,34.72,4800.0,23.2969,23.2969,23.2768,23.2768,4800.0
2008-04-28 10:20:00,34.72,34.72,34.64,34.71,13400.0,23.2768,23.2768,23.2231,23.2701,13400.0
2008-04-28 10:25:00,34.72,34.72,34.67,34.68,28100.0,23.2768,23.2768,23.2432,23.25,28100.0
2008-04-28 10:30:00,34.7,34.8,34.69,34.8,28600.0,23.2634,23.3304,23.2567,23.3304,28600.0
2008-04-28 10:35:00,34.82,34.82,34.78,34.8,15600.0,23.3438,23.3438,23.317,23.3304,15600.0
2008-04-28 10:40:00,34.79,34.79,34.73,34.75,15700.0,23.3237,23.3237,23.2835,23.2969,15700.0
2008-04-28 10:45:00,34.74,34.77,34.73,34.73,16500.0,23.2902,23.3103,23.2835,23.2835,16500.0
2008-04-28 10:50:00,34.73,34.8,34.73,34.8,20600.0,23.2835,23.3304,23.2835,23.3304,20600.0
2008-04-28 10:55:00,34.79,34.86,34.79,34.86,22900.0,23.3237,23.3706,23.3237,23.3706,22900.0
2008-04-28 11:00:00,34.87,34.88,34.86,34.88,19200.0,23.3773,23.384,23.3706,23.384,19200.0
2008-04-28 11:05:00,34.88,34.89,34.87,34.87,14700.0,23.384,23.3907,23.3773,23.3773,14700.0
2008-04-28 11:10:00,34.85,34.87,34.84,34.87,24400.0,23.3639,23.3773,23.3572,23.3773,24400.0
2008-04-28 11:15:00,34.88,34.88,34.83,34.84,6900.0,23.384,23.384,23.3505,23.3572,6900.0
2008-04-28 11:20:00,34.84,34.92,34.84,34.89,7400.0,23.3572,23.4109,23.3572,23.3907,7400.0
2008-04-28 11:25:00,34.92,34.92,34.9,34.9,500.0,23.4109,23.4109,23.3974,23.3974,500.0
2008-04-28 11:30:00,34.89,34.89,34.88,34.88,900.0,23.3907,23.3907,23.384,23.384,900.0
2008-04-28 11:35:00,34.85,34.88,34.85,34.88,3500.0,23.3639,23.384,23.3639,23.384,3500.0
2008-04-28 11:40:00,34.87,34.9,34.87,34.9,1000.0,23.3773,23.3974,23.3773,23.3974,1000.0
2008-04-28 11:45:00,34.88,34.88,34.84,34.84,5700.0,23.384,23.384,23.3572,23.3572,5700.0
2008-04-28 11:50:00,34.86,34.88,34.85,34.87,10200.0,23.3706,23.384,23.3639,23.3773,10200.0
2008-04-28 11:55:00,34.85,34.86,34.84,34.85,2000.0,23.3639,23.3706,23.3572,23.3639,2000.0
2008-04-28 12:00:00,34.86,34.87,34.84,34.85,4100.0,23.3706,23.3773,23.3572,23.3639,4100.0
2008-04-28 12:05:00,34.86,34.89,34.86,34.88,4600.0,23.3706,23.3907,23.3706,23.384,4600.0
2008-04-28 12:10:00,34.88,34.94,34.87,34.94,7700.0,23.384,23.4243,23.3773,23.4243,7700.0
2008-04-28 12:15:00,34.94,34.96,34.91,34.92,4700.0,23.4243,23.4377,23.4041,23.4109,4700.0
2008-04-28 12:20:00,34.92,34.93,34.91,34.91,3700.0,23.4109,23.4176,23.4041,23.4041,3700.0
2008-04-28 12:25:00,34.91,34.96,34.91,34.95,7600.0,23.4041,23.4377,23.4041,23.431,7600.0
2008-04-28 12:30:00,34.95,35.0,34.95,34.99,9900.0,23.431,23.4645,23.431,23.4578,9900.0
2008-04-28 12:35:00,34.99,34.99,34.97,34.97,4000.0,23.4578,23.4578,23.4444,23.4444,4000.0
2008-04-28 12:40:00,34.98,34.99,34.97,34.97,8200.0,23.4511,23.4578,23.4444,23.4444,8200.0
2008-04-28 12:45:00,34.99,35.0,34.97,34.98,5000.0,23.4578,23.4645,23.4444,23.4511,5000.0
2008-04-28 12:50:00,34.98,35.0,34.97,34.98,4900.0,23.4511,23.4645,23.4444,23.4511,4900.0
2008-04-28 12:55:00,34.99,35.01,34.97,34.99,7700.0,23.4578,23.4712,23.4444,23.4578,7700.0
2008-04-28 13:00:00,35.02,35.03,35.0,35.03,5600.0,23.4779,23.4846,23.4645,23.4846,5600.0
2008-04-28 13:05:00,35.04,35.07,35.01,35.06,9900.0,23.4913,23.5114,23.4712,23.5047,9900.0
2008-04-28 13:10:00,35.05,35.09,35.05,35.09,14900.0,23.498,23.5248,23.498,23.5248,14900.0
2008-04-28 13:15:00,35.08,35.08,35.04,35.06,20000.0,23.5181,23.5181,23.4913,23.5047,20000.0
2008-04-28 13:20:00,35.05,35.12,35.04,35.11,22900.0,23.498,23.5449,23.4913,23.5382,22900.0
2008-04-28 13:25:00,35.1,35.11,35.09,35.09,1100.0,23.5315,23.5382,23.5248,23.5248,1100.0
2008-04-28 13:30:00,35.11,35.18,35.11,35.17,13800.0,23.5382,23.5852,23.5382,23.5785,13800.0
2008-04-28 13:35:00,35.16,35.16,35.13,35.13,2100.0,23.5717,23.5717,23.5516,23.5516,2100.0
2008-04-28 13:40:00,35.12,35.15,35.11,35.15,13700.0,23.5449,23.565,23.5382,23.565,13700.0
2008-04-28 13:45:00,35.16,35.16,35.13,35.14,6100.0,23.5717,23.5717,23.5516,23.5583,6100.0
2008-04-28 13:50:00,35.14,35.2,35.14,35.18,19700.0,23.5583,23.5986,23.5583,23.5852,19700.0
2008-04-28 13:55:00,35.18,35.2,35.17,35.19,26600.0,23.5852,23.5986,23.5785,23.5919,26600.0
2008-04-28 14:00:00,35.2,35.26,35.19,35.26,78600.0,23.5986,23.6388,23.5919,23.6388,78600.0
2008-04-28 14:05:00,35.25,35.29,35.23,35.29,67900.0,23.6321,23.6589,23.6187,23.6589,67900.0
2008-04-28 14:10:00,35.28,35.28,35.27,35.27,9800.0,23.6522,23.6522,23.6455,23.6455,9800.0
2008-04-28 14:15:00,35.27,35.3,35.26,35.26,25700.0,23.6455,23.6656,23.6388,23.6388,25700.0
2008-04-28 14:20:00,35.27,35.32,35.27,35.32,26100.0,23.6455,23.679,23.6455,23.679,26100.0
2008-04-28 14:25:00,35.32,35.36,35.3,35.35,246600.0,23.679,23.7058,23.6656,23.6991,246600.0
2008-04-28 14:30:00,35.35,35.36,35.33,35.33,33600.0,23.6991,23.7058,23.6857,23.6857,33600.0
2008-04-28 14:35:00,35.34,35.36,35.34,35.35,13200.0,23.6924,23.7058,23.6924,23.6991,13200.0
2008-04-28 14:40:00,35.34,35.36,35.33,35.33,10900.0,23.6924,23.7058,23.6857,23.6857,10900.0
2008-04-28 14:45:00,35.32,35.35,35.31,35.33,12100.0,23.679,23.6991,23.6723,23.6857,12100.0
2008-04-28 14:50:00,35.33,35.38,35.32,35.37,36200.0,23.6857,23.7192,23.679,23.7125,36200.0
2008-04-28 14:55:00,35.37,35.39,35.36,35.38,4600.0,23.7125,23.7259,23.7058,23.7192,4600.0
2008-04-28 15:00:00,35.37,35.42,35.37,35.38,17700.0,23.7125,23.7461,23.7125,23.7192,17700.0
2008-04-28 15:05:00,35.39,35.39,35.36,35.37,4600.0,23.7259,23.7259,23.7058,23.7125,4600.0
2008-04-28 15:10:00,35.37,35.41,35.37,35.41,8300.0,23.7125,23.7394,23.7125,23.7394,8300.0
2008-04-28 15:15:00,35.41,35.43,35.4,35.43,15600.0,23.7394,23.7528,23.7326,23.7528,15600.0
2008-04-28 15:20:00,35.44,35.44,35.42,35.43,3800.0,23.7595,23.7595,23.7461,23.7528,3800.0
2008-04-28 15:25:00,35.43,35.43,35.31,35.33,15900.0,23.7528,23.7528,23.6723,23.6857,15900.0
2008-04-28 15:30:00,35.33,35.33,35.24,35.24,20200.0,23.6857,23.6857,23.6254,23.6254,20200.0
2008-04-28 15:35:00,35.25,35.27,35.24,35.24,41100.0,23.6321,23.6455,23.6254,23.6254,41100.0
2008-04-28 15:40:00,35.25,35.25,35.2,35.21,12000.0,23.6321,23.6321,23.5986,23.6053,12000.0
2008-04-28 15:45:00,35.22,35.22,35.14,35.14,65900.0,23.612,23.612,23.5583,23.5583,65900.0
2008-04-28 15:50:00,35.14,35.17,35.13,35.14,24800.0,23.5583,23.5785,23.5516,23.5583,24800.0
2008-04-28 15:55:00,35.17,35.21,35.14,35.21,36200.0,23.5785,23.6053,23.5583,23.6053,36200.0
2008-04-29 09:30:00,35.2,35.2,35.1,35.15,1800.0,23.5986,23.5986,23.5315,23.565,1800.0
2008-04-29 09:35:00,35.15,35.26,35.13,35.23,14300.0,23.565,23.6388,23.5516,23.6187,14300.0
2008-04-29 09:40:00,35.2,35.2,35.06,35.06,8100.0,23.5986,23.5986,23.5047,23.5047,8100.0
2008-04-29 09:45:00,35.07,35.1,35.07,35.08,17500.0,23.5114,23.5315,23.5114,23.5181,17500.0
2008-04-29 09:50:00,35.08,35.23,35.08,35.23,127500.0,23.5181,23.6187,23.5181,23.6187,127500.0
2008-04-29 09:55:00,35.23,35.25,35.19,35.2,17100.0,23.6187,23.6321,23.5919,23.5986,17100.0
2008-04-29 10:00:00,35.19,35.27,35.08,35.14,62400.0,23.5919,23.6455,23.5181,23.5583,62400.0
2008-04-29 10:05:00,35.14,35.16,35.1,35.1,15700.0,23.5583,23.5717,23.5315,23.5315,15700.0
2008-04-29 10:10:00,35.1,35.13,35.08,35.11,10700.0,23.5315,23.5516,23.5181,23.5382,10700.0
2008-04-29 10:15:00,35.11,35.14,35.1,35.13,2200.0,23.5382,23.5583,23.5315,23.5516,2200.0
2008-04-29 10:20:00,35.14,35.15,35.11,35.11,13300.0,23.5583,23.565,23.5382,23.5382,13300.0
2008-04-29 10:25:00,35.15,35.15,35.1,35.12,35600.0,23.565,23.565,23.5315,23.5449,35600.0
2008-04-29 10:30:00,35.11,35.11,35.07,35.07,2300.0,23.5382,23.5382,23.5114,23.5114,2300.0
2008-04-29 10:35:00,35.07,35.14,35.07,35.14,14000.0,23.5114,23.5583,23.5114,23.5583,14000.0
2008-04-29 10:40:00,35.14,35.16,35.14,35.16,600.0,23.5583,23.5717,23.5583,23.5717,600.0
2008-04-29 10:45:00,35.15,35.15,35.03,35.05,5600.0,23.565,23.565,23.4846,23.498,5600.0
2008-04-29 10:50:00,35.02,35.03,35.01,35.02,600.0,23.4779,23.4846,23.4712,23.4779,600.0
2008-04-29 10:55:00,35.01,35.03,35.01,35.01,3500.0,23.4712,23.4846,23.4712,23.4712,3500.0
2008-04-29 11:00:00,35.01,35.01,34.95,34.98,32600.0,23.4712,23.4712,23.431,23.4511,32600.0
2008-04-29 11:05:00,34.97,35.01,34.96,35.01,13800.0,23.4444,23.4712,23.4377,23.4712,13800.0
2008-04-29 11:10:00,35.01,35.04,34.99,35.02,13300.0,23.4712,23.4913,23.4578,23.4779,13300.0
2008-04-29 11:15:00,35.01,35.05,35.0,35.03,15500.0,23.4712,23.498,23.4645,23.4846,15500.0
2008-04-29 11:20:00,35.04,35.04,35.01,35.01,5900.0,23.4913,23.4913,23.4712,23.4712,5900.0
2008-04-29 11:25:00,35.02,35.04,35.02,35.04,6300.0,23.4779,23.4913,23.4779,23.4913,6300.0
2008-04-29 11:30:00,35.05,35.08,35.05,35.08,900.0,23.498,23.5181,23.498,23.5181,900.0
2008-04-29 11:35:00,35.05,35.09,35.05,35.09,4100.0,23.498,23.5248,23.498,23.5248,4100.0
2008-04-29 11:40:00,35.12,35.12,35.07,35.1,6200.0,23.5449,23.5449,23.5114,23.5315,6200.0
2008-04-29 11:45:00,35.09,35.1,35.07,35.07,2900.0,23.5248,23.5315,23.5114,23.5114,2900.0
2008-04-29 11:50:00,35.07,35.07,35.05,35.05,3000.0,23.5114,23.5114,23.498,23.498,3000.0
2008-04-29 11:55:00,35.04,35.05,35.02,35.02,5100.0,23.4913,23.498,23.4779,23.4779,5100.0
2008-04-29 12:00:00,35.02,35.03,35.02,35.03,4500.0,23.4779,23.4846,23.4779,23.4846,4500.0
2008-04-29 12:05:00,35.02,35.02,35.01,35.02,2000.0,23.4779,23.4779,23.4712,23.4779,2000.0
2008-04-29 12:10:00,35.01,35.03,35.01,35.02,2600.0,23.4712,23.4846,23.4712,23.4779,2600.0
2008-04-29 12:15:00,35.01,35.02,35.01,35.01,7700.0,23.4712,23.4779,23.4712,23.4712,7700.0
2008-04-29 12:20:00,35.02,35.02,35.0,35.01,16800.0,23.4779,23.4779,23.4645,23.4712,16800.0
2008-04-29 12:25:00,35.02,35.08,35.02,35.07,6600.0,23.4779,23.5181,23.4779,23.5114,6600.0
2008-04-29 12:30:00,35.07,35.07,35.03,35.05,6300.0,23.5114,23.5114,23.4846,23.498,6300.0
2008-04-29 12:35:00,35.03,35.03,35.02,35.03,600.0,23.4846,23.4846,23.4779,23.4846,600.0
2008-04-29 12:40:00,35.05,35.07,35.03,35.07,4600.0,23.498,23.5114,23.4846,23.5114,4600.0
2008-04-29 12:45:00,35.05,35.05,35.03,35.03,7700.0,23.498,23.498,23.4846,23.4846,7700.0
2008-04-29 12:50:00,35.03,35.05,34.99,34.99,21600.0,23.4846,23.498,23.4578,23.4578,21600.0
2008-04-29 12:55:00,34.98,34.99,34.94,34.94,1700.0,23.4511,23.4578,23.4243,23.4243,1700.0
2008-04-29 13:00:00,34.94,34.94,34.92,34.92,700.0,23.4243,23.4243,23.4109,23.4109,700.0
2008-04-29 13:05:00,34.93,35.03,34.93,35.03,44200.0,23.4176,23.4846,23.4176,23.4846,44200.0
2008-04-29 13:10:00,35.03,35.06,35.01,35.01,12100.0,23.4846,23.5047,23.4712,23.4712,12100.0
2008-04-29 13:15:00,35.02,35.03,35.02,35.03,3100.0,23.4779,23.4846,23.4779,23.4846,3100.0
2008-04-29 13:20:00,35.04,35.05,35.02,35.03,22200.0,23.4913,23.498,23.4779,23.4846,22200.0
2008-04-29 13:25:00,35.03,35.04,35.02,35.03,2100.0,23.4846,23.4913,23.4779,23.4846,2100.0
2008-04-29 13:30:00,35.03,35.07,35.03,35.07,10100.0,23.4846,23.5114,23.4846,23.5114,10100.0
2008-04-29 13:35:00,35.07,35.09,35.07,35.09,2900.0,23.5114,23.5248,23.5114,23.5248,2900.0
2008-04-29 13:40:00,35.09,35.1,35.02,35.02,9100.0,23.5248,23.5315,23.4779,23.4779,9100.0
2008-04-29 13:45:00,35.02,35.06,35.02,35.05,7800.0,23.4779,23.5047,23.4779,23.498,7800.0
2008-04-29 13:50:00,35.06,35.08,35.05,35.06,15100.0,23.5047,23.5181,23.498,23.5047,15100.0
2008-04-29 13:55:00,35.04,35.05,35.04,35.04,1500.0,23.4913,23.498,23.4913,23.4913,1500.0
2008-04-29 14:00:00,35.05,35.05,35.05,35.05,800.0,23.498,23.498,23.498,23.498,800.0
2008-04-29 14:05:00,35.06,35.07,35.05,35.05,2000.0,23.5047,23.5114,23.498,23.498,2000.0
2008-04-29 14:10:00,35.06,35.08,35.01,35.02,14700.0,23.5047,23.5181,23.4712,23.4779,14700.0
2008-04-29 14:15:00,35.02,35.02,34.98,34.99,62900.0,23.4779,23.4779,23.4511,23.4578,62900.0
2008-04-29 14:20:00,35.0,35.03,34.99,35.0,13600.0,23.4645,23.4846,23.4578,23.4645,13600.0
2008-04-29 14:25:00,35.01,35.01,35.0,35.01,1300.0,23.4712,23.4712,23.4645,23.4712,1300.0
2008-04-29 14:30:00,34.99,35.03,34.97,34.99,20800.0,23.4578,23.4846,23.4444,23.4578,20800.0
2008-04-29 14:35:00,34.97,35.03,34.97,35.0,17600.0,23.4444,23.4846,23.4444,23.4645,17600.0
2008-04-29 14:40:00,35.0,35.1,35.0,35.09,7400.0,23.4645,23.5315,23.4645,23.5248,7400.0
2008-04-29 14:45:00,35.1,35.13,35.08,35.08,14300.0,23.5315,23.5516,23.5181,23.5181,14300.0
2008-04-29 14:50:00,35.08,35.1,35.07,35.1,8900.0,23.5181,23.5315,23.5114,23.5315,8900.0
2008-04-29 14:55:00,35.11,35.14,35.09,35.12,8100.0,23.5382,23.5583,23.5248,23.5449,8100.0
2008-04-29 15:00:00,35.12,35.13,35.11,35.11,25700.0,23.5449,23.5516,23.5382,23.5382,25700.0
2008-04-29 15:05:00,35.11,35.16,35.11,35.13,34700.0,23.5382,23.5717,23.5382,23.5516,34700.0
2008-04-29 15:10:00,35.14,35.16,35.13,35.14,20500.0,23.5583,23.5717,23.5516,23.5583,20500.0
2008-04-29 15:15:00,35.14,35.16,35.13,35.16,15500.0,23.5583,23.5717,23.5516,23.5717,15500.0
2008-04-29 15:20:00,35.15,35.16,35.1,35.11,9000.0,23.565,23.5717,23.5315,23.5382,9000.0
2008-04-29 15:25:00,35.12,35.12,35.08,35.1,12100.0,23.5449,23.5449,23.5181,23.5315,12100.0
2008-04-29 15:30:00,35.09,35.12,35.07,35.1,8100.0,23.5248,23.5449,23.5114,23.5315,8100.0
2008-04-29 15:35:00,35.11,35.11,35.06,35.07,21600.0,23.5382,23.5382,23.5047,23.5114,21600.0
2008-04-29 15:40:00,35.07,35.1,35.07,35.07,14400.0,23.5114,23.5315,23.5114,23.5114,14400.0
2008-04-29 15:45:00,35.07,35.08,35.02,35.06,25300.0,23.5114,23.5181,23.4779,23.5047,25300.0
2008-04-29 15:50:00,35.06,35.06,35.0,35.02,28400.0,23.5047,23.5047,23.4645,23.4779,28400.0
2008-04-29 15:55:00,35.01,35.07,35.0,35.07,34600.0,23.4712,23.5114,23.4645,23.5114,34600.0
2008-04-30 09:30:00,35.05,35.37,35.05,35.17,3900.0,23.498,23.7125,23.498,23.5785,3900.0
2008-04-30 09:35:00,35.11,35.11,34.87,34.87,16200.0,23.5382,23.5382,23.3773,23.3773,16200.0
2008-04-30 09:40:00,34.85,34.86,34.8,34.84,9600.0,23.3639,23.3706,23.3304,23.3572,9600.0
2008-04-30 09:45:00,34.84,34.88,34.81,34.81,17300.0,23.3572,23.384,23.3371,23.3371,17300.0
2008-04-30 09:50:00,34.8,34.81,34.7,34.7,4300.0,23.3304,23.3371,23.2634,23.2634,4300.0
2008-04-30 09:55:00,34.71,34.71,34.6,34.61,6700.0,23.2701,23.2701,23.1963,23.203,6700.0
2008-04-30 10:00:00,34.6,34.63,34.58,34.6,43800.0,23.1963,23.2164,23.1829,23.1963,43800.0
2008-04-30 10:05:00,34.6,34.66,34.6,34.65,65700.0,23.1963,23.2365,23.1963,23.2298,65700.0
2008-04-30 10:10:00,34.66,34.66,34.61,34.65,35400.0,23.2365,23.2365,23.203,23.2298,35400.0
2008-04-30 10:15:00,34.64,34.66,34.57,34.62,28300.0,23.2231,23.2365,23.1762,23.2097,28300.0
2008-04-30 10:20:00,34.62,34.7,34.6,34.69,27900.0,23.2097,23.2634,23.1963,23.2567,27900.0
2008-04-30 10:25:00,34.68,34.69,34.64,34.67,10300.0,23.25,23.2567,23.2231,23.2432,10300.0
2008-04-30 10:30:00,34.67,34.74,34.67,34.72,23000.0,23.2432,23.2902,23.2432,23.2768,23000.0
2008-04-30 10:35:00,34.71,34.76,34.71,34.74,9200.0,23.2701,23.3036,23.2701,23.2902,9200.0
2008-04-30 10:40:00,34.75,34.76,34.74,34.76,4800.0,23.2969,23.3036,23.2902,23.3036,4800.0
2008-04-30 10:45:00,34.76,34.76,34.72,34.72,6100.0,23.3036,23.3036,23.2768,23.2768,6100.0
2008-04-30 10:50:00,34.73,34.79,34.73,34.78,11500.0,23.2835,23.3237,23.2835,23.317,11500.0
2008-04-30 10:55:00,34.78,34.8,34.78,34.79,19800.0,23.317,23.3304,23.317,23.3237,19800.0
2008-04-30 11:00:00,34.8,34.83,34.8,34.81,45500.0,23.3304,23.3505,23.3304,23.3371,45500.0
2008-04-30 11:05:00,34.8,34.89,34.78,34.89,27900.0,23.3304,23.3907,23.317,23.3907,27900.0
2008-04-30 11:10:00,34.88,34.91,34.88,34.89,29200.0,23.384,23.4041,23.384,23.3907,29200.0
2008-04-30 11:15:00,34.88,34.9,34.87,34.9,6600.0,23.384,23.3974,23.3773,23.3974,6600.0
2008-04-30 11:20:00,34.89,34.9,34.86,34.9,9000.0,23.3907,23.3974,23.3706,23.3974,9000.0
2008-04-30 11:25:00,34.9,34.9,34.88,34.9,3300.0,23.3974,23.3974,23.384,23.3974,3300.0
2008-04-30 11:30:00,34.88,34.9,34.84,34.84,8000.0,23.384,23.3974,23.3572,23.3572,8000.0
2008-04-30 11:35:00,34.85,34.85,34.83,34.84,5900.0,23.3639,23.3639,23.3505,23.3572,5900.0
2008-04-30 11:40:00,34.85,34.86,34.84,34.85,2600.0,23.3639,23.3706,23.3572,23.3639,2600.0
2008-04-30 11:45:00,34.84,34.85,34.83,34.85,5300.0,23.3572,23.3639,23.3505,23.3639,5300.0
2008-04-30 11:50:00,34.84,34.86,34.84,34.86,5700.0,23.3572,23.3706,23.3572,23.3706,5700.0
2008-04-30 11:55:00,34.86,34.88,34.85,34.87,10900.0,23.3706,23.384,23.3639,23.3773,10900.0
2008-04-30 12:00:00,34.87,34.88,34.86,34.88,6800.0,23.3773,23.384,23.3706,23.384,6800.0
2008-04-30 12:05:00,34.88,34.88,34.84,34.86,8300.0,23.384,23.384,23.3572,23.3706,8300.0
2008-04-30 12:10:00,34.86,34.86,34.79,34.83,29300.0,23.3706,23.3706,23.3237,23.3505,29300.0
2008-04-30 12:15:00,34.84,34.85,34.81,34.81,11200.0,23.3572,23.3639,23.3371,23.3371,11200.0
2008-04-30 12:20:00,34.83,34.83,34.81,34.82,2300.0,23.3505,23.3505,23.3371,23.3438,2300.0
2008-04-30 12:25:00,34.82,34.82,34.82,34.82,900.0,23.3438,23.3438,23.3438,23.3438,900.0
2008-04-30 12:30:00,34.82,34.82,34.81,34.82,1900.0,23.3438,23.3438,23.3371,23.3438,1900.0
2008-04-30 12:35:00,34.82,34.82,34.82,34.82,300.0,23.3438,23.3438,23.3438,23.3438,300.0
2008-04-30 12:40:00,34.83,34.83,34.82,34.82,1200.0,23.3505,23.3505,23.3438,23.3438,1200.0
2008-04-30 12:45:00,34.82,34.82,34.79,34.79,2100.0,23.3438,23.3438,23.3237,23.3237,2100.0
2008-04-30 12:50:00,34.81,34.82,34.81,34.81,4300.0,23.3371,23.3438,23.3371,23.3371,4300.0
2008-04-30 12:55:00,34.81,34.83,34.8,34.82,3800.0,23.3371,23.3505,23.3304,23.3438,3800.0
2008-04-30 13:00:00,34.81,34.83,34.81,34.83,200.0,23.3371,23.3505,23.3371,23.3505,200.0
2008-04-30 13:05:00,34.84,34.84,34.82,34.82,4200.0,23.3572,23.3572,23.3438,23.3438,4200.0
2008-04-30 13:10:00,34.82,34.83,34.81,34.81,2600.0,23.3438,23.3505,23.3371,23.3371,2600.0
2008-04-30 13:15:00,34.82,34.85,34.82,34.84,2200.0,23.3438,23.3639,23.3438,23.3572,2200.0
2008-04-30 13:20:00,34.84,34.85,34.84,34.85,8900.0,23.3572,23.3639,23.3572,23.3639,8900.0
2008-04-30 13:25:00,34.87,34.88,34.85,34.85,4500.0,23.3773,23.384,23.3639,23.3639,4500.0
2008-04-30 13:30:00,34.86,34.86,34.84,34.86,4500.0,23.3706,23.3706,23.3572,23.3706,4500.0
2008-04-30 13:35:00,34.87,34.87,34.86,34.86,1900.0,23.3773,23.3773,23.3706,23.3706,1900.0
2008-04-30 13:40:00,34.87,34.87,34.84,34.84,5200.0,23.3773,23.3773,23.3572,23.3572,5200.0
2008-04-30 13:45:00,34.84,34.84,34.82,34.82,2500.0,23.3572,23.3572,23.3438,23.3438,2500.0
2008-04-30 13:50:00,34.81,34.83,34.79,34.8,8300.0,23.3371,23.3505,23.3237,23.3304,8300.0
2008-04-30 13:55:00,34.81,34.85,34.81,34.85,2600.0,23.3371,23.3639,23.3371,23.3639,2600.0
2008-04-30 14:00:00,34.85,34.88,34.85,34.87,10200.0,23.3639,23.384,23.3639,23.3773,10200.0
2008-04-30 14:05:00,34.89,34.94,34.89,34.93,15600.0,23.3907,23.4243,23.3907,23.4176,15600.0
2008-04-30 14:10:00,34.93,34.99,34.89,34.9,18700.0,23.4176,23.4578,23.3907,23.3974,18700.0
2008-04-30 14:15:00,34.9,35.12,34.72,35.1,78100.0,23.3974,23.5449,23.2768,23.5315,78100.0
2008-04-30 14:20:00,35.1,35.1,34.7,34.81,41300.0,23.5315,23.5315,23.2634,23.3371,41300.0
2008-04-30 14:25:00,34.83,34.91,34.74,34.89,71900.0,23.3505,23.4041,23.2902,23.3907,71900.0
2008-04-30 14:30:00,34.86,34.95,34.77,34.8,28600.0,23.3706,23.431,23.3103,23.3304,28600.0
2008-04-30 14:35:00,34.81,34.82,34.72,34.78,12200.0,23.3371,23.3438,23.2768,23.317,12200.0
2008-04-30 14:40:00,34.79,34.82,34.73,34.79,14000.0,23.3237,23.3438,23.2835,23.3237,14000.0
2008-04-30 14:45:00,34.79,34.81,34.71,34.71,15800.0,23.3237,23.3371,23.2701,23.2701,15800.0
2008-04-30 14:50:00,34.71,34.74,34.56,34.57,19300.0,23.2701,23.2902,23.1695,23.1762,19300.0
2008-04-30 14:55:00,34.57,34.6,34.52,34.52,13800.0,23.1762,23.1963,23.1427,23.1427,13800.0
2008-04-30 15:00:00,34.51,34.58,34.47,34.47,43100.0,23.136,23.1829,23.1092,23.1092,43100.0
2008-04-30 15:05:00,34.48,34.55,34.45,34.55,17400.0,23.1159,23.1628,23.0958,23.1628,17400.0
2008-04-30 15:10:00,34.56,34.57,34.31,34.34,64300.0,23.1695,23.1762,23.0019,23.022,64300.0
2008-04-30 15:15:00,34.34,34.46,34.33,34.41,173800.0,23.022,23.1025,23.0153,23.0689,173800.0
2008-04-30 15:20:00,34.43,34.46,34.41,34.43,34500.0,23.0823,23.1025,23.0689,23.0823,34500.0
2008-04-30 15:25:00,34.44,34.49,34.42,34.44,61300.0,23.0891,23.1226,23.0756,23.0891,61300.0
2008-04-30 15:30:00,34.43,34.48,34.38,34.48,28200.0,23.0823,23.1159,23.0488,23.1159,28200.0
2008-04-30 15:35:00,34.48,34.48,34.41,34.43,14000.0,23.1159,23.1159,23.0689,23.0823,14000.0
2008-04-30 15:40:00,34.41,34.5,34.35,34.48,28000.0,23.0689,23.1293,23.0287,23.1159,28000.0
2008-04-30 15:45:00,34.49,34.54,34.47,34.49,20300.0,23.1226,23.1561,23.1092,23.1226,20300.0
2008-04-30 15:50:00,34.49,34.52,34.46,34.47,27200.0,23.1226,23.1427,23.1025,23.1092,27200.0
2008-04-30 15:55:00,34.48,34.48,34.4,34.43,27100.0,23.1159,23.1159,23.0622,23.0823,27100.0
2008-05-01 09:30:00,34.46,34.73,34.46,34.73,2700.0,23.1025,23.2835,23.1025,23.2835,2700.0
2008-05-01 09:35:00,34.52,34.52,34.41,34.41,26500.0,23.1427,23.1427,23.0689,23.0689,26500.0
2008-05-01 09:40:00,34.39,34.57,34.36,34.53,27700.0,23.0555,23.1762,23.0354,23.1494,27700.0
2008-05-01 09:45:00,34.53,34.64,34.53,34.64,12000.0,23.1494,23.2231,23.1494,23.2231,12000.0
2008-05-01 09:50:00,34.65,34.74,34.63,34.74,9900.0,23.2298,23.2902,23.2164,23.2902,9900.0
2008-05-01 09:55:00,34.73,34.83,34.69,34.71,15700.0,23.2835,23.3505,23.2567,23.2701,15700.0
2008-05-01 10:00:00,34.71,34.89,34.7,34.84,34500.0,23.2701,23.3907,23.2634,23.3572,34500.0
2008-05-01 10:05:00,34.85,34.98,34.83,34.98,136900.0,23.3639,23.4511,23.3505,23.4511,136900.0
2008-05-01 10:10:00,34.98,35.02,34.91,34.91,70000.0,23.4511,23.4779,23.4041,23.4041,70000.0
2008-05-01 10:15:00,34.9,34.93,34.83,34.84,45600.0,23.3974,23.4176,23.3505,23.3572,45600.0
2008-05-01 10:20:00,34.81,34.85,34.78,34.85,68600.0,23.3371,23.3639,23.317,23.3639,68600.0
2008-05-01 10:25:00,34.85,34.85,34.77,34.85,55900.0,23.3639,23.3639,23.3103,23.3639,55900.0
2008-05-01 10:30:00,34.85,34.86,34.81,34.82,80500.0,23.3639,23.3706,23.3371,23.3438,80500.0
2008-05-01 10:35:00,34.81,34.89,34.81,34.88,24300.0,23.3371,23.3907,23.3371,23.384,24300.0
2008-05-01 10:40:00,34.89,34.94,34.89,34.93,26000.0,23.3907,23.4243,23.3907,23.4176,26000.0
2008-05-01 10:45:00,34.93,34.97,34.91,34.94,11300.0,23.4176,23.4444,23.4041,23.4243,11300.0
2008-05-01 10:50:00,34.95,35.03,34.94,35.03,8100.0,23.431,23.4846,23.4243,23.4846,8100.0
2008-05-01 10:55:00,35.03,35.07,35.03,35.07,5300.0,23.4846,23.5114,23.4846,23.5114,5300.0
2008-05-01 11:00:00,35.06,35.15,35.05,35.15,9700.0,23.5047,23.565,23.498,23.565,9700.0
2008-05-01 11:05:00,35.16,35.27,35.16,35.27,52100.0,23.5717,23.6455,23.5717,23.6455,52100.0
2008-05-01 11:10:00,35.27,35.29,35.25,35.25,12800.0,23.6455,23.6589,23.6321,23.6321,12800.0
2008-05-01 11:15:00,35.26,35.32,35.26,35.32,11500.0,23.6388,23.679,23.6388,23.679,11500.0
2008-05-01 11:20:00,35.32,35.37,35.31,35.36,31900.0,23.679,23.7125,23.6723,23.7058,31900.0
2008-05-01 11:25:00,35.35,35.38,35.33,35.38,85200.0,23.6991,23.7192,23.6857,23.7192,85200.0
2008-05-01 11:30:00,35.38,35.58,35.35,35.58,179000.0,23.7192,23.8533,23.6991,23.8533,179000.0
2008-05-01 11:35:00,35.57,35.59,35.53,35.55,29400.0,23.8466,23.86,23.8198,23.8332,29400.0
2008-05-01 11:40:00,35.55,35.61,35.52,35.59,47000.0,23.8332,23.8734,23.8131,23.86,47000.0
2008-05-01 11:45:00,35.58,35.65,35.57,35.65,35400.0,23.8533,23.9003,23.8466,23.9003,35400.0
2008-05-01 11:50:00,35.66,35.68,35.63,35.63,38500.0,23.907,23.9204,23.8868,23.8868,38500.0
2008-05-01 11:55:00,35.62,35.64,35.58,35.58,17500.0,23.8801,23.8935,23.8533,23.8533,17500.0
2008-05-01 12:00:00,35.58,35.65,35.58,35.62,12200.0,23.8533,23.9003,23.8533,23.8801,12200.0
2008-05-01 12:05:00,35.62,35.65,35.62,35.65,18500.0,23.8801,23.9003,23.8801,23.9003,18500.0
2008-05-01 12:10:00,35.66,35.69,35.64,35.64,16900.0,23.907,23.9271,23.8935,23.8935,16900.0
2008-05-01 12:15:00,35.63,35.72,35.63,35.72,27200.0,23.8868,23.9472,23.8868,23.9472,27200.0
2008-05-01 12:20:00,35.72,35.73,35.71,35.72,3600.0,23.9472,23.9539,23.9405,23.9472,3600.0
2008-05-01 12:25:00,35.72,35.73,35.7,35.73,7000.0,23.9472,23.9539,23.9338,23.9539,7000.0
2008-05-01 12:30:00,35.74,35.78,35.73,35.78,86200.0,23.9606,23.9874,23.9539,23.9874,86200.0
2008-05-01 12:35:00,35.78,35.91,35.78,35.9,27500.0,23.9874,24.0746,23.9874,24.0679,27500.0
2008-05-01 12:40:00,35.91,35.95,35.89,35.94,31400.0,24.0746,24.1014,24.0612,24.0947,31400.0
2008-05-01 12:45:00,35.94,35.96,35.92,35.95,29500.0,24.0947,24.1081,24.0813,24.1014,29500.0
2008-05-01 12:50:00,35.95,35.99,35.95,35.97,57800.0,24.1014,24.1282,24.1014,24.1148,57800.0
2008-05-01 12:55:00,35.97,36.03,35.97,36.02,72000.0,24.1148,24.155,24.1148,24.1483,72000.0
2008-05-01 13:00:00,36.03,36.05,35.99,36.03,66900.0,24.155,24.1684,24.1282,24.155,66900.0
2008-05-01 13:05:00,36.03,36.06,36.02,36.03,21500.0,24.155,24.1751,24.1483,24.155,21500.0
2008-05-01 13:10:00,36.04,36.14,36.03,36.14,122500.0,24.1617,24.2288,24.155,24.2288,122500.0
2008-05-01 13:15:00,36.13,36.18,36.07,36.11,19900.0,24.2221,24.2556,24.1818,24.2086,19900.0
2008-05-01 13:20:00,36.12,36.14,36.07,36.11,16700.0,24.2153,24.2288,24.1818,24.2086,16700.0
2008-05-01 13:25:00,36.1,36.14,36.08,36.12,30700.0,24.2019,24.2288,24.1885,24.2153,30700.0
2008-05-01 13:30:00,36.11,36.12,36.06,36.07,3300.0,24.2086,24.2153,24.1751,24.1818,3300.0
2008-05-01 13:35:00,36.08,36.09,36.02,36.06,12600.0,24.1885,24.1952,24.1483,24.1751,12600.0
2008-05-01 13:40:00,36.05,36.07,35.98,35.98,10600.0,24.1684,24.1818,24.1215,24.1215,10600.0
2008-05-01 13:45:00,35.98,36.0,35.97,35.98,2200.0,24.1215,24.1349,24.1148,24.1215,2200.0
2008-05-01 13:50:00,35.97,36.0,35.95,35.96,5800.0,24.1148,24.1349,24.1014,24.1081,5800.0
2008-05-01 13:55:00,35.95,35.96,35.9,35.9,6200.0,24.1014,24.1081,24.0679,24.0679,6200.0
2008-05-01 14:00:00,35.9,35.9,35.86,35.88,7000.0,24.0679,24.0679,24.041,24.0544,7000.0
2008-05-01 14:05:00,35.89,35.99,35.89,35.92,23800.0,24.0612,24.1282,24.0612,24.0813,23800.0
2008-05-01 14:10:00,35.94,35.98,35.94,35.96,15200.0,24.0947,24.1215,24.0947,24.1081,15200.0
2008-05-01 14:15:00,35.97,36.0,35.95,35.97,10700.0,24.1148,24.1349,24.1014,24.1148,10700.0
2008-05-01 14:20:00,35.99,36.0,35.92,35.92,89500.0,24.1282,24.1349,24.0813,24.0813,89500.0
2008-05-01 14:25:00,35.94,35.95,35.83,35.84,11000.0,24.0947,24.1014,24.0209,24.0276,11000.0
2008-05-01 14:30:00,35.84,35.88,35.84,35.87,18800.0,24.0276,24.0544,24.0276,24.0477,18800.0
2008-05-01 14:35:00,35.87,35.93,35.85,35.86,15100.0,24.0477,24.088,24.0343,24.041,15100.0
2008-05-01 14:40:00,35.86,35.95,35.85,35.89,28600.0,24.041,24.1014,24.0343,24.0612,28600.0
2008-05-01 14:45:00,35.9,35.91,35.89,35.9,61300.0,24.0679,24.0746,24.0612,24.0679,61300.0
2008-05-01 14:50:00,35.92,35.93,35.87,35.87,31400.0,24.0813,24.088,24.0477,24.0477,31400.0
2008-05-01 14:55:00,35.87,35.87,35.81,35.82,10000.0,24.0477,24.0477,24.0075,24.0142,10000.0
2008-05-01 15:00:00,35.84,35.85,35.83,35.85,7500.0,24.0276,24.0343,24.0209,24.0343,7500.0
2008-05-01 15:05:00,35.84,35.85,35.74,35.76,15000.0,24.0276,24.0343,23.9606,23.974,15000.0
2008-05-01 15:10:00,35.76,35.84,35.75,35.82,9800.0,23.974,24.0276,23.9673,24.0142,9800.0
2008-05-01 15:15:00,35.83,35.91,35.83,35.89,165300.0,24.0209,24.0746,24.0209,24.0612,165300.0
2008-05-01 15:20:00,35.89,35.9,35.84,35.88,17500.0,24.0612,24.0679,24.0276,24.0544,17500.0
2008-05-01 15:25:00,35.85,35.86,35.8,35.86,46700.0,24.0343,24.041,24.0008,24.041,46700.0
2008-05-01 15:30:00,35.85,35.85,35.75,35.75,31600.0,24.0343,24.0343,23.9673,23.9673,31600.0
2008-05-01 15:35:00,35.76,35.8,35.73,35.78,41400.0,23.974,24.0008,23.9539,23.9874,41400.0
2008-05-01 15:40:00,35.8,35.82,35.79,35.82,19100.0,24.0008,24.0142,23.9941,24.0142,19100.0
2008-05-01 15:45:00,35.81,35.86,35.81,35.86,37200.0,24.0075,24.041,24.0075,24.041,37200.0
2008-05-01 15:50:00,35.85,35.95,35.85,35.91,58500.0,24.0343,24.1014,24.0343,24.0746,58500.0
2008-05-01 15:55:00,35.92,35.97,35.9,35.95,35100.0,24.0813,24.1148,24.0679,24.1014,35100.0
2008-05-02 09:30:00,36.25,36.5,36.25,36.5,83000.0,24.3025,24.4701,24.3025,24.4701,83000.0
2008-05-02 09:35:00,36.5,36.74,36.5,36.7,70000.0,24.4701,24.631,24.4701,24.6042,70000.0
2008-05-02 09:40:00,36.71,36.72,36.18,36.45,91000.0,24.6109,24.6176,24.2556,24.4366,91000.0
2008-05-02 09:45:00,36.46,36.46,36.27,36.27,9700.0,24.4433,24.4433,24.3159,24.3159,9700.0
2008-05-02 09:50:00,36.32,36.38,36.26,36.37,106200.0,24.3494,24.3897,24.3092,24.383,106200.0
2008-05-02 09:55:00,36.36,36.54,36.36,36.51,122500.0,24.3762,24.4969,24.3762,24.4768,122500.0
2008-05-02 10:00:00,36.52,36.67,36.51,36.55,37600.0,24.4835,24.5841,24.4768,24.5036,37600.0
2008-05-02 10:05:00,36.55,36.6,36.5,36.55,11700.0,24.5036,24.5371,24.4701,24.5036,11700.0
2008-05-02 10:10:00,36.51,36.51,36.46,36.5,13200.0,24.4768,24.4768,24.4433,24.4701,13200.0
2008-05-02 10:15:00,36.5,36.5,36.41,36.42,4300.0,24.4701,24.4701,24.4098,24.4165,4300.0
2008-05-02 10:20:00,36.44,36.45,36.34,36.37,71800.0,24.4299,24.4366,24.3628,24.383,71800.0
2008-05-02 10:25:00,36.39,36.48,36.38,36.43,118300.0,24.3964,24.4567,24.3897,24.4232,118300.0
2008-05-02 10:30:00,36.42,36.44,36.4,36.4,12700.0,24.4165,24.4299,24.4031,24.4031,12700.0
2008-05-02 10:35:00,36.41,36.41,36.4,36.4,37100.0,24.4098,24.4098,24.4031,24.4031,37100.0
2008-05-02 10:40:00,36.4,36.42,36.31,36.31,28700.0,24.4031,24.4165,24.3427,24.3427,28700.0
2008-05-02 10:45:00,36.3,36.38,36.3,36.35,30400.0,24.336,24.3897,24.336,24.3695,30400.0
2008-05-02 10:50:00,36.35,36.36,36.2,36.2,111500.0,24.3695,24.3762,24.269,24.269,111500.0
2008-05-02 10:55:00,36.2,36.2,36.08,36.09,40700.0,24.269,24.269,24.1885,24.1952,40700.0
2008-05-02 11:00:00,36.09,36.1,36.06,36.08,18300.0,24.1952,24.2019,24.1751,24.1885,18300.0
2008-05-02 11:05:00,36.09,36.14,36.09,36.14,8900.0,24.1952,24.2288,24.1952,24.2288,8900.0
2008-05-02 11:10:00,36.13,36.2,36.12,36.2,24900.0,24.2221,24.269,24.2153,24.269,24900.0
2008-05-02 11:15:00,36.19,36.22,36.11,36.12,17200.0,24.2623,24.2824,24.2086,24.2153,17200.0
2008-05-02 11:20:00,36.1,36.1,36.05,36.09,8900.0,24.2019,24.2019,24.1684,24.1952,8900.0
2008-05-02 11:25:00,36.07,36.07,35.98,35.98,12200.0,24.1818,24.1818,24.1215,24.1215,12200.0
2008-05-02 11:30:00,35.98,36.04,35.96,35.96,28400.0,24.1215,24.1617,24.1081,24.1081,28400.0
2008-05-02 11:35:00,35.97,35.97,35.86,35.86,41600.0,24.1148,24.1148,24.041,24.041,41600.0
2008-05-02 11:40:00,35.87,35.94,35.87,35.94,11200.0,24.0477,24.0947,24.0477,24.0947,11200.0
2008-05-02 11:45:00,35.94,35.95,35.91,35.91,11200.0,24.0947,24.1014,24.0746,24.0746,11200.0
2008-05-02 11:50:00,35.92,35.95,35.91,35.91,7100.0,24.0813,24.1014,24.0746,24.0746,7100.0
2008-05-02 11:55:00,35.91,35.92,35.82,35.82,8300.0,24.0746,24.0813,24.0142,24.0142,8300.0
2008-05-02 12:00:00,35.82,35.85,35.75,35.76,17600.0,24.0142,24.0343,23.9673,23.974,17600.0
2008-05-02 12:05:00,35.76,35.78,35.71,35.77,61200.0,23.974,23.9874,23.9405,23.9807,61200.0
2008-05-02 12:10:00,35.76,35.78,35.75,35.77,2700.0,23.974,23.9874,23.9673,23.9807,2700.0
2008-05-02 12:15:00,35.77,35.77,35.7,35.7,4200.0,23.9807,23.9807,23.9338,23.9338,4200.0
2008-05-02 12:20:00,35.7,35.71,35.69,35.71,4700.0,23.9338,23.9405,23.9271,23.9405,4700.0
2008-05-02 12:25:00,35.7,35.71,35.68,35.71,2700.0,23.9338,23.9405,23.9204,23.9405,2700.0
2008-05-02 12:30:00,35.7,35.72,35.66,35.7,12700.0,23.9338,23.9472,23.907,23.9338,12700.0
2008-05-02 12:35:00,35.7,35.7,35.65,35.65,4300.0,23.9338,23.9338,23.9003,23.9003,4300.0
2008-05-02 12:40:00,35.66,35.66,35.63,35.63,3300.0,23.907,23.907,23.8868,23.8868,3300.0
2008-05-02 12:45:00,35.61,35.64,35.61,35.63,3700.0,23.8734,23.8935,23.8734,23.8868,3700.0
2008-05-02 12:50:00,35.6,35.61,35.56,35.61,28800.0,23.8667,23.8734,23.8399,23.8734,28800.0
2008-05-02 12:55:00,35.61,35.63,35.6,35.62,2600.0,23.8734,23.8868,23.8667,23.8801,2600.0
2008-05-02 13:00:00,35.63,35.63,35.52,35.52,7000.0,23.8868,23.8868,23.8131,23.8131,7000.0
2008-05-02 13:05:00,35.51,35.55,35.47,35.49,57400.0,23.8064,23.8332,23.7796,23.793,57400.0
2008-05-02 13:10:00,35.49,35.52,35.49,35.5,2600.0,23.793,23.8131,23.793,23.7997,2600.0
2008-05-02 13:15:00,35.49,35.5,35.47,35.5,7000.0,23.793,23.7997,23.7796,23.7997,7000.0
2008-05-02 13:20:00,35.49,35.55,35.49,35.54,5400.0,23.793,23.8332,23.793,23.8265,5400.0
2008-05-02 13:25:00,35.57,35.58,35.56,35.58,2400.0,23.8466,23.8533,23.8399,23.8533,2400.0
2008-05-02 13:30:00,35.59,35.59,35.52,35.53,9000.0,23.86,23.86,23.8131,23.8198,9000.0
2008-05-02 13:35:00,35.52,35.52,35.47,35.5,75700.0,23.8131,23.8131,23.7796,23.7997,75700.0
2008-05-02 13:40:00,35.49,35.55,35.48,35.54,5000.0,23.793,23.8332,23.7863,23.8265,5000.0
2008-05-02 13:45:00,35.54,35.62,35.54,35.59,5000.0,23.8265,23.8801,23.8265,23.86,5000.0
2008-05-02 13:50:00,35.59,35.6,35.58,35.6,3900.0,23.86,23.8667,23.8533,23.8667,3900.0
2008-05-02 13:55:00,35.6,35.6,35.55,35.57,9600.0,23.8667,23.8667,23.8332,23.8466,9600.0
2008-05-02 14:00:00,35.56,35.64,35.56,35.62,10300.0,23.8399,23.8935,23.8399,23.8801,10300.0
2008-05-02 14:05:00,35.6,35.61,35.41,35.41,48700.0,23.8667,23.8734,23.7394,23.7394,48700.0
2008-05-02 14:10:00,35.42,35.52,35.42,35.5,26600.0,23.7461,23.8131,23.7461,23.7997,26600.0
2008-05-02 14:15:00,35.49,35.51,35.39,35.45,34500.0,23.793,23.8064,23.7259,23.7662,34500.0
2008-05-02 14:20:00,35.44,35.49,35.44,35.46,9900.0,23.7595,23.793,23.7595,23.7729,9900.0
2008-05-02 14:25:00,35.47,35.49,35.43,35.43,12500.0,23.7796,23.793,23.7528,23.7528,12500.0
2008-05-02 14:30:00,35.41,35.49,35.41,35.48,18600.0,23.7394,23.793,23.7394,23.7863,18600.0
2008-05-02 14:35:00,35.47,35.53,35.45,35.47,15200.0,23.7796,23.8198,23.7662,23.7796,15200.0
2008-05-02 14:40:00,35.47,35.48,35.39,35.41,8500.0,23.7796,23.7863,23.7259,23.7394,8500.0
2008-05-02 14:45:00,35.41,35.46,35.41,35.46,16300.0,23.7394,23.7729,23.7394,23.7729,16300.0
2008-05-02 14:50:00,35.47,35.47,35.41,35.44,16600.0,23.7796,23.7796,23.7394,23.7595,16600.0
2008-05-02 14:55:00,35.45,35.45,35.39,35.39,15500.0,23.7662,23.7662,23.7259,23.7259,15500.0
2008-05-02 15:00:00,35.39,35.44,35.38,35.39,15300.0,23.7259,23.7595,23.7192,23.7259,15300.0
2008-05-02 15:05:00,35.39,35.4,35.38,35.39,8200.0,23.7259,23.7326,23.7192,23.7259,8200.0
2008-05-02 15:10:00,35.39,35.48,35.39,35.47,12800.0,23.7259,23.7863,23.7259,23.7796,12800.0
2008-05-02 15:15:00,35.47,35.48,35.44,35.44,12600.0,23.7796,23.7863,23.7595,23.7595,12600.0
2008-05-02 15:20:00,35.43,35.43,35.39,35.39,34800.0,23.7528,23.7528,23.7259,23.7259,34800.0
2008-05-02 15:25:00,35.39,35.48,35.39,35.43,19700.0,23.7259,23.7863,23.7259,23.7528,19700.0
2008-05-02 15:30:00,35.44,35.45,35.39,35.41,23200.0,23.7595,23.7662,23.7259,23.7394,23200.0
2008-05-02 15:35:00,35.4,35.42,35.4,35.41,10600.0,23.7326,23.7461,23.7326,23.7394,10600.0
2008-05-02 15:40:00,35.4,35.42,35.4,35.4,13700.0,23.7326,23.7461,23.7326,23.7326,13700.0
2008-05-02 15:45:00,35.4,35.43,35.36,35.43,27400.0,23.7326,23.7528,23.7058,23.7528,27400.0
2008-05-02 15:50:00,35.42,35.47,35.42,35.45,12500.0,23.7461,23.7796,23.7461,23.7662,12500.0
2008-05-02 15:55:00,35.45,35.51,35.45,35.49,35600.0,23.7662,23.8064,23.7662,23.793,35600.0
2008-05-05 09:30:00,35.55,35.55,35.15,35.15,49200.0,23.8332,23.8332,23.565,23.565,49200.0
2008-05-05 09:35:00,35.2,35.2,35.14,35.14,35200.0,23.5986,23.5986,23.5583,23.5583,35200.0
2008-05-05 09:40:00,35.17,35.17,35.02,35.1,32300.0,23.5785,23.5785,23.4779,23.5315,32300.0
2008-05-05 09:45:00,35.1,35.15,35.1,35.15,14300.0,23.5315,23.565,23.5315,23.565,14300.0
2008-05-05 09:50:00,35.16,35.24,35.16,35.24,34200.0,23.5717,23.6254,23.5717,23.6254,34200.0
2008-05-05 09:55:00,35.24,35.27,35.23,35.26,23100.0,23.6254,23.6455,23.6187,23.6388,23100.0
2008-05-05 10:00:00,35.26,35.38,35.21,35.27,26800.0,23.6388,23.7192,23.6053,23.6455,26800.0
2008-05-05 10:05:00,35.3,35.55,35.3,35.55,69800.0,23.6656,23.8332,23.6656,23.8332,69800.0
2008-05-05 10:10:00,35.55,35.55,35.43,35.43,7100.0,23.8332,23.8332,23.7528,23.7528,7100.0
2008-05-05 10:15:00,35.42,35.42,35.26,35.27,65200.0,23.7461,23.7461,23.6388,23.6455,65200.0
2008-05-05 10:20:00,35.31,35.35,35.3,35.3,1900.0,23.6723,23.6991,23.6656,23.6656,1900.0
2008-05-05 10:25:00,35.24,35.25,35.16,35.16,2600.0,23.6254,23.6321,23.5717,23.5717,2600.0
2008-05-05 10:30:00,35.16,35.16,35.09,35.11,6000.0,23.5717,23.5717,23.5248,23.5382,6000.0
2008-05-05 10:35:00,35.12,35.16,35.11,35.12,2600.0,23.5449,23.5717,23.5382,23.5449,2600.0
2008-05-05 10:40:00,35.12,35.19,35.11,35.19,5600.0,23.5449,23.5919,23.5382,23.5919,5600.0
2008-05-05 10:45:00,35.2,35.22,35.19,35.19,4600.0,23.5986,23.612,23.5919,23.5919,4600.0
2008-05-05 10:50:00,35.19,35.19,35.1,35.1,29300.0,23.5919,23.5919,23.5315,23.5315,29300.0
2008-05-05 10:55:00,35.07,35.09,35.0,35.0,8600.0,23.5114,23.5248,23.4645,23.4645,8600.0
2008-05-05 11:00:00,34.98,35.01,34.96,35.01,7800.0,23.4511,23.4712,23.4377,23.4712,7800.0
2008-05-05 11:05:00,35.01,35.01,34.86,34.86,155100.0,23.4712,23.4712,23.3706,23.3706,155100.0
2008-05-05 11:10:00,34.85,34.89,34.85,34.88,109500.0,23.3639,23.3907,23.3639,23.384,109500.0
2008-05-05 11:15:00,34.86,34.95,34.84,34.93,14200.0,23.3706,23.431,23.3572,23.4176,14200.0
2008-05-05 11:20:00,34.94,34.94,34.87,34.9,6700.0,23.4243,23.4243,23.3773,23.3974,6700.0
2008-05-05 11:25:00,34.88,34.91,34.87,34.91,1600.0,23.384,23.4041,23.3773,23.4041,1600.0
2008-05-05 11:30:00,34.94,35.1,34.93,35.1,6300.0,23.4243,23.5315,23.4176,23.5315,6300.0
2008-05-05 11:35:00,35.12,35.13,35.1,35.1,900.0,23.5449,23.5516,23.5315,23.5315,900.0
2008-05-05 11:40:00,35.1,35.14,35.09,35.13,24500.0,23.5315,23.5583,23.5248,23.5516,24500.0
2008-05-05 11:45:00,35.12,35.14,35.12,35.14,2400.0,23.5449,23.5583,23.5449,23.5583,2400.0
2008-05-05 11:50:00,35.12,35.16,35.1,35.14,8200.0,23.5449,23.5717,23.5315,23.5583,8200.0
2008-05-05 11:55:00,35.14,35.15,35.1,35.13,3600.0,23.5583,23.565,23.5315,23.5516,3600.0
2008-05-05 12:00:00,35.14,35.15,35.14,35.15,1200.0,23.5583,23.565,23.5583,23.565,1200.0
2008-05-05 12:05:00,35.17,35.22,35.17,35.2,5400.0,23.5785,23.612,23.5785,23.5986,5400.0
2008-05-05 12:10:00,35.21,35.23,35.19,35.19,2400.0,23.6053,23.6187,23.5919,23.5919,2400.0
2008-05-05 12:15:00,35.17,35.17,35.1,35.15,9200.0,23.5785,23.5785,23.5315,23.565,9200.0
2008-05-05 12:20:00,35.16,35.16,35.09,35.13,2500.0,23.5717,23.5717,23.5248,23.5516,2500.0
2008-05-05 12:25:00,35.1,35.1,35.06,35.09,4400.0,23.5315,23.5315,23.5047,23.5248,4400.0
2008-05-05 12:30:00,35.08,35.16,35.08,35.16,8900.0,23.5181,23.5717,23.5181,23.5717,8900.0
2008-05-05 12:35:00,35.16,35.16,35.14,35.14,900.0,23.5717,23.5717,23.5583,23.5583,900.0
2008-05-05 12:40:00,35.15,35.15,35.1,35.1,1400.0,23.565,23.565,23.5315,23.5315,1400.0
2008-05-05 12:45:00,35.1,35.14,35.07,35.14,3900.0,23.5315,23.5583,23.5114,23.5583,3900.0
2008-05-05 12:50:00,35.14,35.18,35.12,35.13,2800.0,23.5583,23.5852,23.5449,23.5516,2800.0
2008-05-05 12:55:00,35.12,35.13,35.12,35.13,3000.0,23.5449,23.5516,23.5449,23.5516,3000.0
2008-05-05 13:00:00,35.12,35.13,35.12,35.13,500.0,23.5449,23.5516,23.5449,23.5516,500.0
2008-05-05 13:05:00,35.13,35.15,35.13,35.13,2900.0,23.5516,23.565,23.5516,23.5516,2900.0
2008-05-05 13:10:00,35.11,35.14,35.09,35.09,2000.0,23.5382,23.5583,23.5248,23.5248,2000.0
2008-05-05 13:15:00,35.11,35.13,35.1,35.11,1700.0,23.5382,23.5516,23.5315,23.5382,1700.0
2008-05-05 13:20:00,35.11,35.13,35.11,35.11,8300.0,23.5382,23.5516,23.5382,23.5382,8300.0
2008-05-05 13:25:00,35.09,35.1,35.09,35.1,500.0,23.5248,23.5315,23.5248,23.5315,500.0
2008-05-05 13:30:00,35.13,35.13,35.1,35.1,1500.0,23.5516,23.5516,23.5315,23.5315,1500.0
2008-05-05 13:35:00,35.12,35.13,35.06,35.07,9600.0,23.5449,23.5516,23.5047,23.5114,9600.0
2008-05-05 13:40:00,35.07,35.09,35.07,35.09,4500.0,23.5114,23.5248,23.5114,23.5248,4500.0
2008-05-05 13:45:00,35.09,35.1,35.06,35.06,14100.0,23.5248,23.5315,23.5047,23.5047,14100.0
2008-05-05 13:50:00,35.06,35.07,35.03,35.07,9600.0,23.5047,23.5114,23.4846,23.5114,9600.0
2008-05-05 13:55:00,35.08,35.08,35.01,35.03,8000.0,23.5181,23.5181,23.4712,23.4846,8000.0
2008-05-05 14:00:00,35.03,35.09,35.01,35.09,6100.0,23.4846,23.5248,23.4712,23.5248,6100.0
2008-05-05 14:05:00,35.08,35.08,35.07,35.07,500.0,23.5181,23.5181,23.5114,23.5114,500.0
2008-05-05 14:10:00,35.09,35.1,35.07,35.1,7900.0,23.5248,23.5315,23.5114,23.5315,7900.0
2008-05-05 14:15:00,35.1,35.11,35.07,35.09,5000.0,23.5315,23.5382,23.5114,23.5248,5000.0
2008-05-05 14:20:00,35.1,35.14,35.1,35.11,7400.0,23.5315,23.5583,23.5315,23.5382,7400.0
2008-05-05 14:25:00,35.11,35.12,35.09,35.11,4500.0,23.5382,23.5449,23.5248,23.5382,4500.0
2008-05-05 14:30:00,35.1,35.11,35.08,35.08,4300.0,23.5315,23.5382,23.5181,23.5181,4300.0
2008-05-05 14:35:00,35.11,35.11,35.08,35.1,2400.0,23.5382,23.5382,23.5181,23.5315,2400.0
2008-05-05 14:40:00,35.09,35.13,35.09,35.11,8300.0,23.5248,23.5516,23.5248,23.5382,8300.0
2008-05-05 14:45:00,35.11,35.15,35.11,35.15,2500.0,23.5382,23.565,23.5382,23.565,2500.0
2008-05-05 14:50:00,35.15,35.16,35.13,35.13,1700.0,23.565,23.5717,23.5516,23.5516,1700.0
2008-05-05 14:55:00,35.13,35.13,35.1,35.11,1100.0,23.5516,23.5516,23.5315,23.5382,1100.0
2008-05-05 15:00:00,35.11,35.17,35.11,35.16,3300.0,23.5382,23.5785,23.5382,23.5717,3300.0
2008-05-05 15:05:00,35.17,35.18,35.13,35.14,7100.0,23.5785,23.5852,23.5516,23.5583,7100.0
2008-05-05 15:10:00,35.14,35.19,35.13,35.16,11000.0,23.5583,23.5919,23.5516,23.5717,11000.0
2008-05-05 15:15:00,35.15,35.17,35.12,35.13,3300.0,23.565,23.5785,23.5449,23.5516,3300.0
2008-05-05 15:20:00,35.15,35.15,35.14,35.14,400.0,23.565,23.565,23.5583,23.5583,400.0
2008-05-05 15:25:00,35.12,35.12,35.08,35.09,6400.0,23.5449,23.5449,23.5181,23.5248,6400.0
2008-05-05 15:30:00,35.09,35.1,35.06,35.06,5700.0,23.5248,23.5315,23.5047,23.5047,5700.0
2008-05-05 15:35:00,35.06,35.1,35.06,35.1,2800.0,23.5047,23.5315,23.5047,23.5315,2800.0
2008-05-05 15:40:00,35.06,35.08,35.04,35.04,4200.0,23.5047,23.5181,23.4913,23.4913,4200.0
2008-05-05 15:45:00,35.05,35.1,35.03,35.1,10800.0,23.498,23.5315,23.4846,23.5315,10800.0
2008-05-05 15:50:00,35.1,35.14,35.08,35.11,20200.0,23.5315,23.5583,23.5181,23.5382,20200.0
2008-05-05 15:55:00,35.12,35.15,35.07,35.13,20700.0,23.5449,23.565,23.5114,23.5516,20700.0
2008-05-06 09:30:00,34.91,34.95,34.43,34.43,357500.0,23.4041,23.431,23.0823,23.0823,357500.0
2008-05-06 09:35:00,34.45,34.51,34.39,34.39,143600.0,23.0958,23.136,23.0555,23.0555,143600.0
2008-05-06 09:40:00,34.38,34.42,34.33,34.4,179500.0,23.0488,23.0756,23.0153,23.0622,179500.0
2008-05-06 09:45:00,34.39,34.41,34.33,34.37,69600.0,23.0555,23.0689,23.0153,23.0421,69600.0
2008-05-06 09:50:00,34.37,34.37,34.18,34.19,363300.0,23.0421,23.0421,22.9147,22.9214,363300.0
2008-05-06 09:55:00,34.19,34.36,34.19,34.36,25100.0,22.9214,23.0354,22.9214,23.0354,25100.0
2008-05-06 10:00:00,34.34,34.38,34.32,34.36,57900.0,23.022,23.0488,23.0086,23.0354,57900.0
2008-05-06 10:05:00,34.37,34.42,34.34,34.42,21900.0,23.0421,23.0756,23.022,23.0756,21900.0
2008-05-06 10:10:00,34.43,34.51,34.43,34.5,58000.0,23.0823,23.136,23.0823,23.1293,58000.0
2008-05-06 10:15:00,34.49,34.66,34.49,34.65,168300.0,23.1226,23.2365,23.1226,23.2298,168300.0
2008-05-06 10:20:00,34.66,34.74,34.6,34.64,147300.0,23.2365,23.2902,23.1963,23.2231,147300.0
2008-05-06 10:25:00,34.64,34.66,34.6,34.61,29600.0,23.2231,23.2365,23.1963,23.203,29600.0
2008-05-06 10:30:00,34.6,34.6,34.5,34.5,57400.0,23.1963,23.1963,23.1293,23.1293,57400.0
2008-05-06 10:35:00,34.5,34.55,34.5,34.53,26500.0,23.1293,23.1628,23.1293,23.1494,26500.0
2008-05-06 10:40:00,34.53,34.61,34.53,34.6,9200.0,23.1494,23.203,23.1494,23.1963,9200.0
2008-05-06 10:45:00,34.61,34.63,34.59,34.62,38700.0,23.203,23.2164,23.1896,23.2097,38700.0
2008-05-06 10:50:00,34.63,34.73,34.63,34.73,23600.0,23.2164,23.2835,23.2164,23.2835,23600.0
2008-05-06 10:55:00,34.73,34.8,34.73,34.8,28900.0,23.2835,23.3304,23.2835,23.3304,28900.0
2008-05-06 11:00:00,34.81,34.87,34.81,34.87,13700.0,23.3371,23.3773,23.3371,23.3773,13700.0
2008-05-06 11:05:00,34.87,34.98,34.86,34.98,76700.0,23.3773,23.4511,23.3706,23.4511,76700.0
2008-05-06 11:10:00,34.95,35.05,34.95,35.05,118800.0,23.431,23.498,23.431,23.498,118800.0
2008-05-06 11:15:00,35.05,35.06,34.98,34.99,92200.0,23.498,23.5047,23.4511,23.4578,92200.0
2008-05-06 11:20:00,34.99,35.01,34.95,34.97,21800.0,23.4578,23.4712,23.431,23.4444,21800.0
2008-05-06 11:25:00,34.98,35.01,34.97,35.01,16600.0,23.4511,23.4712,23.4444,23.4712,16600.0
2008-05-06 11:30:00,35.0,35.0,34.96,34.96,30500.0,23.4645,23.4645,23.4377,23.4377,30500.0
2008-05-06 11:35:00,34.96,35.0,34.95,34.99,17100.0,23.4377,23.4645,23.431,23.4578,17100.0
2008-05-06 11:40:00,34.98,35.04,34.96,35.0,8100.0,23.4511,23.4913,23.4377,23.4645,8100.0
2008-05-06 11:45:00,35.01,35.04,35.0,35.02,9700.0,23.4712,23.4913,23.4645,23.4779,9700.0
2008-05-06 11:50:00,35.03,35.09,35.03,35.09,66300.0,23.4846,23.5248,23.4846,23.5248,66300.0
2008-05-06 11:55:00,35.09,35.14,35.08,35.14,92200.0,23.5248,23.5583,23.5181,23.5583,92200.0
2008-05-06 12:00:00,35.14,35.29,35.14,35.28,15900.0,23.5583,23.6589,23.5583,23.6522,15900.0
2008-05-06 12:05:00,35.29,35.34,35.25,35.34,27800.0,23.6589,23.6924,23.6321,23.6924,27800.0
2008-05-06 12:10:00,35.35,35.45,35.33,35.35,95500.0,23.6991,23.7662,23.6857,23.6991,95500.0
2008-05-06 12:15:00,35.35,35.4,35.33,35.37,21900.0,23.6991,23.7326,23.6857,23.7125,21900.0
2008-05-06 12:20:00,35.37,35.41,35.37,35.39,21200.0,23.7125,23.7394,23.7125,23.7259,21200.0
2008-05-06 12:25:00,35.39,35.4,35.32,35.35,40600.0,23.7259,23.7326,23.679,23.6991,40600.0
2008-05-06 12:30:00,35.34,35.39,35.33,35.35,9200.0,23.6924,23.7259,23.6857,23.6991,9200.0
2008-05-06 12:35:00,35.35,35.36,35.27,35.27,11500.0,23.6991,23.7058,23.6455,23.6455,11500.0
2008-05-06 12:40:00,35.27,35.28,35.23,35.28,7300.0,23.6455,23.6522,23.6187,23.6522,7300.0
2008-05-06 12:45:00,35.28,35.32,35.26,35.28,6600.0,23.6522,23.679,23.6388,23.6522,6600.0
2008-05-06 12:50:00,35.27,35.4,35.27,35.36,22200.0,23.6455,23.7326,23.6455,23.7058,22200.0
2008-05-06 12:55:00,35.33,35.37,35.3,35.3,3400.0,23.6857,23.7125,23.6656,23.6656,3400.0
2008-05-06 13:00:00,35.31,35.31,35.23,35.23,8700.0,23.6723,23.6723,23.6187,23.6187,8700.0
2008-05-06 13:05:00,35.23,35.25,35.21,35.22,6300.0,23.6187,23.6321,23.6053,23.612,6300.0
2008-05-06 13:10:00,35.22,35.23,35.14,35.15,5600.0,23.612,23.6187,23.5583,23.565,5600.0
2008-05-06 13:15:00,35.15,35.27,35.15,35.22,24600.0,23.565,23.6455,23.565,23.612,24600.0
2008-05-06 13:20:00,35.23,35.25,35.22,35.24,4600.0,23.6187,23.6321,23.612,23.6254,4600.0
2008-05-06 13:25:00,35.22,35.22,35.17,35.2,9600.0,23.612,23.612,23.5785,23.5986,9600.0
2008-05-06 13:30:00,35.19,35.19,35.13,35.13,1500.0,23.5919,23.5919,23.5516,23.5516,1500.0
2008-05-06 13:35:00,35.13,35.15,35.13,35.15,900.0,23.5516,23.565,23.5516,23.565,900.0
2008-05-06 13:40:00,35.14,35.19,35.13,35.19,4300.0,23.5583,23.5919,23.5516,23.5919,4300.0
2008-05-06 13:45:00,35.19,35.19,35.08,35.09,16500.0,23.5919,23.5919,23.5181,23.5248,16500.0
2008-05-06 13:50:00,35.1,35.15,35.08,35.14,1300.0,23.5315,23.565,23.5181,23.5583,1300.0
2008-05-06 13:55:00,35.12,35.14,35.11,35.13,2400.0,23.5449,23.5583,23.5382,23.5516,2400.0
2008-05-06 14:00:00,35.14,35.16,35.04,35.06,5200.0,23.5583,23.5717,23.4913,23.5047,5200.0
2008-05-06 14:05:00,35.05,35.07,35.03,35.05,48800.0,23.498,23.5114,23.4846,23.498,48800.0
2008-05-06 14:10:00,35.05,35.09,35.05,35.09,101800.0,23.498,23.5248,23.498,23.5248,101800.0
2008-05-06 14:15:00,35.09,35.1,35.04,35.05,32000.0,23.5248,23.5315,23.4913,23.498,32000.0
2008-05-06 14:20:00,35.06,35.06,35.02,35.02,2400.0,23.5047,23.5047,23.4779,23.4779,2400.0
2008-05-06 14:25:00,35.03,35.06,35.02,35.06,1300.0,23.4846,23.5047,23.4779,23.5047,1300.0
2008-05-06 14:30:00,35.06,35.07,35.04,35.06,800.0,23.5047,23.5114,23.4913,23.5047,800.0
2008-05-06 14:35:00,35.04,35.06,35.01,35.01,3500.0,23.4913,23.5047,23.4712,23.4712,3500.0
2008-05-06 14:40:00,35.01,35.01,34.99,34.99,6000.0,23.4712,23.4712,23.4578,23.4578,6000.0
2008-05-06 14:45:00,35.0,35.04,34.99,35.04,6700.0,23.4645,23.4913,23.4578,23.4913,6700.0
2008-05-06 14:50:00,35.09,35.16,35.09,35.16,26000.0,23.5248,23.5717,23.5248,23.5717,26000.0
2008-05-06 14:55:00,35.16,35.18,35.15,35.15,8200.0,23.5717,23.5852,23.565,23.565,8200.0
2008-05-06 15:00:00,35.15,35.2,35.14,35.19,7300.0,23.565,23.5986,23.5583,23.5919,7300.0
2008-05-06 15:05:00,35.19,35.26,35.19,35.26,4400.0,23.5919,23.6388,23.5919,23.6388,4400.0
2008-05-06 15:10:00,35.27,35.27,35.23,35.25,12600.0,23.6455,23.6455,23.6187,23.6321,12600.0
2008-05-06 15:15:00,35.24,35.27,35.23,35.24,17300.0,23.6254,23.6455,23.6187,23.6254,17300.0
2008-05-06 15:20:00,35.24,35.27,35.22,35.24,13000.0,23.6254,23.6455,23.612,23.6254,13000.0
2008-05-06 15:25:00,35.23,35.26,35.22,35.22,17300.0,23.6187,23.6388,23.612,23.612,17300.0
2008-05-06 15:30:00,35.24,35.31,35.24,35.28,10000.0,23.6254,23.6723,23.6254,23.6522,10000.0
2008-05-06 15:35:00,35.27,35.32,35.27,35.3,19600.0,23.6455,23.679,23.6455,23.6656,19600.0
2008-05-06 15:40:00,35.29,35.29,35.2,35.2,10100.0,23.6589,23.6589,23.5986,23.5986,10100.0
2008-05-06 15:45:00,35.21,35.23,35.15,35.16,13500.0,23.6053,23.6187,23.565,23.5717,13500.0
2008-05-06 15:50:00,35.18,35.22,35.18,35.2,10200.0,23.5852,23.612,23.5852,23.5986,10200.0
2008-05-06 15:55:00,35.21,35.24,35.2,35.21,14000.0,23.6053,23.6254,23.5986,23.6053,14000.0
2008-05-07 09:30:00,35.3,35.3,35.17,35.18,48200.0,23.6656,23.6656,23.5785,23.5852,48200.0
2008-05-07 09:35:00,35.21,35.21,35.05,35.1,18800.0,23.6053,23.6053,23.498,23.5315,18800.0
2008-05-07 09:40:00,35.1,35.12,34.9,35.01,33100.0,23.5315,23.5449,23.3974,23.4712,33100.0
2008-05-07 09:45:00,34.99,35.06,34.94,35.05,21000.0,23.4578,23.5047,23.4243,23.498,21000.0
2008-05-07 09:50:00,35.07,35.17,35.04,35.07,42100.0,23.5114,23.5785,23.4913,23.5114,42100.0
2008-05-07 09:55:00,35.01,35.13,35.0,35.08,20600.0,23.4712,23.5516,23.4645,23.5181,20600.0
2008-05-07 10:00:00,35.06,35.07,34.91,34.93,48700.0,23.5047,23.5114,23.4041,23.4176,48700.0
2008-05-07 10:05:00,34.94,34.99,34.91,34.96,15000.0,23.4243,23.4578,23.4041,23.4377,15000.0
2008-05-07 10:10:00,35.02,35.05,34.99,35.02,3000.0,23.4779,23.498,23.4578,23.4779,3000.0
2008-05-07 10:15:00,35.02,35.07,35.01,35.07,1600.0,23.4779,23.5114,23.4712,23.5114,1600.0
2008-05-07 10:20:00,35.06,35.07,35.02,35.02,2900.0,23.5047,23.5114,23.4779,23.4779,2900.0
2008-05-07 10:25:00,35.04,35.11,35.01,35.11,39600.0,23.4913,23.5382,23.4712,23.5382,39600.0
2008-05-07 10:30:00,35.1,35.27,35.1,35.24,20600.0,23.5315,23.6455,23.5315,23.6254,20600.0
2008-05-07 10:35:00,35.22,35.31,35.22,35.31,5200.0,23.612,23.6723,23.612,23.6723,5200.0
2008-05-07 10:40:00,35.31,35.36,35.22,35.25,13400.0,23.6723,23.7058,23.612,23.6321,13400.0
2008-05-07 10:45:00,35.24,35.25,35.16,35.16,9100.0,23.6254,23.6321,23.5717,23.5717,9100.0
2008-05-07 10:50:00,35.15,35.16,35.13,35.14,2200.0,23.565,23.5717,23.5516,23.5583,2200.0
2008-05-07 10:55:00,35.13,35.13,35.07,35.07,13000.0,23.5516,23.5516,23.5114,23.5114,13000.0
2008-05-07 11:00:00,35.07,35.07,35.01,35.05,14800.0,23.5114,23.5114,23.4712,23.498,14800.0
2008-05-07 11:05:00,35.05,35.05,35.03,35.05,1800.0,23.498,23.498,23.4846,23.498,1800.0
2008-05-07 11:10:00,35.05,35.11,35.04,35.05,38900.0,23.498,23.5382,23.4913,23.498,38900.0
2008-05-07 11:15:00,35.03,35.03,34.99,35.0,3300.0,23.4846,23.4846,23.4578,23.4645,3300.0
2008-05-07 11:20:00,35.0,35.01,35.0,35.01,1800.0,23.4645,23.4712,23.4645,23.4712,1800.0
2008-05-07 11:25:00,35.01,35.02,34.99,34.99,5100.0,23.4712,23.4779,23.4578,23.4578,5100.0
2008-05-07 11:30:00,34.98,34.99,34.93,34.94,61400.0,23.4511,23.4578,23.4176,23.4243,61400.0
2008-05-07 11:35:00,34.91,34.93,34.88,34.9,44600.0,23.4041,23.4176,23.384,23.3974,44600.0
2008-05-07 11:40:00,34.9,34.91,34.9,34.9,2000.0,23.3974,23.4041,23.3974,23.3974,2000.0
2008-05-07 11:45:00,34.9,34.91,34.85,34.85,29500.0,23.3974,23.4041,23.3639,23.3639,29500.0
2008-05-07 11:50:00,34.84,34.86,34.77,34.77,157400.0,23.3572,23.3706,23.3103,23.3103,157400.0
2008-05-07 11:55:00,34.77,34.8,34.72,34.75,116200.0,23.3103,23.3304,23.2768,23.2969,116200.0
2008-05-07 12:00:00,34.71,34.74,34.68,34.74,16900.0,23.2701,23.2902,23.25,23.2902,16900.0
2008-05-07 12:05:00,34.74,34.81,34.74,34.79,33900.0,23.2902,23.3371,23.2902,23.3237,33900.0
2008-05-07 12:10:00,34.8,34.81,34.79,34.8,3100.0,23.3304,23.3371,23.3237,23.3304,3100.0
2008-05-07 12:15:00,34.8,34.84,34.8,34.83,24800.0,23.3304,23.3572,23.3304,23.3505,24800.0
2008-05-07 12:20:00,34.85,34.86,34.85,34.85,20200.0,23.3639,23.3706,23.3639,23.3639,20200.0
2008-05-07 12:25:00,34.85,34.85,34.82,34.83,11800.0,23.3639,23.3639,23.3438,23.3505,11800.0
2008-05-07 12:30:00,34.84,34.87,34.82,34.83,7900.0,23.3572,23.3773,23.3438,23.3505,7900.0
2008-05-07 12:35:00,34.82,34.87,34.81,34.87,60300.0,23.3438,23.3773,23.3371,23.3773,60300.0
2008-05-07 12:40:00,34.87,34.88,34.8,34.81,15100.0,23.3773,23.384,23.3304,23.3371,15100.0
2008-05-07 12:45:00,34.81,34.81,34.77,34.77,4800.0,23.3371,23.3371,23.3103,23.3103,4800.0
2008-05-07 12:50:00,34.76,34.79,34.75,34.79,2000.0,23.3036,23.3237,23.2969,23.3237,2000.0
2008-05-07 12:55:00,34.79,34.79,34.77,34.77,400.0,23.3237,23.3237,23.3103,23.3103,400.0
2008-05-07 13:00:00,34.78,34.78,34.71,34.72,4400.0,23.317,23.317,23.2701,23.2768,4400.0
2008-05-07 13:05:00,34.7,34.73,34.58,34.58,46300.0,23.2634,23.2835,23.1829,23.1829,46300.0
2008-05-07 13:10:00,34.59,34.6,34.51,34.51,7200.0,23.1896,23.1963,23.136,23.136,7200.0
2008-05-07 13:15:00,34.53,34.56,34.53,34.56,5600.0,23.1494,23.1695,23.1494,23.1695,5600.0
2008-05-07 13:20:00,34.55,34.56,34.52,34.55,7800.0,23.1628,23.1695,23.1427,23.1628,7800.0
2008-05-07 13:25:00,34.56,34.61,34.54,34.56,13400.0,23.1695,23.203,23.1561,23.1695,13400.0
2008-05-07 13:30:00,34.56,34.56,34.54,34.55,9700.0,23.1695,23.1695,23.1561,23.1628,9700.0
2008-05-07 13:35:00,34.56,34.56,34.54,34.56,1500.0,23.1695,23.1695,23.1561,23.1695,1500.0
2008-05-07 13:40:00,34.56,34.56,34.51,34.52,4000.0,23.1695,23.1695,23.136,23.1427,4000.0
2008-05-07 13:45:00,34.51,34.54,34.51,34.52,1300.0,23.136,23.1561,23.136,23.1427,1300.0
2008-05-07 13:50:00,34.51,34.52,34.46,34.48,5500.0,23.136,23.1427,23.1025,23.1159,5500.0
2008-05-07 13:55:00,34.46,34.47,34.43,34.47,19800.0,23.1025,23.1092,23.0823,23.1092,19800.0
2008-05-07 14:00:00,34.46,34.47,34.44,34.45,5000.0,23.1025,23.1092,23.0891,23.0958,5000.0
2008-05-07 14:05:00,34.46,34.47,34.44,34.47,3100.0,23.1025,23.1092,23.0891,23.1092,3100.0
2008-05-07 14:10:00,34.46,34.49,34.45,34.49,3400.0,23.1025,23.1226,23.0958,23.1226,3400.0
2008-05-07 14:15:00,34.46,34.49,34.44,34.46,2800.0,23.1025,23.1226,23.0891,23.1025,2800.0
2008-05-07 14:20:00,34.47,34.48,34.41,34.42,4500.0,23.1092,23.1159,23.0689,23.0756,4500.0
2008-05-07 14:25:00,34.41,34.43,34.4,34.42,6500.0,23.0689,23.0823,23.0622,23.0756,6500.0
2008-05-07 14:30:00,34.39,34.4,34.33,34.33,18600.0,23.0555,23.0622,23.0153,23.0153,18600.0
2008-05-07 14:35:00,34.34,34.36,34.3,34.33,8200.0,23.022,23.0354,22.9952,23.0153,8200.0
2008-05-07 14:40:00,34.33,34.39,34.33,34.35,66400.0,23.0153,23.0555,23.0153,23.0287,66400.0
2008-05-07 14:45:00,34.36,34.36,34.24,34.25,64900.0,23.0354,23.0354,22.955,22.9617,64900.0
2008-05-07 14:50:00,34.25,34.28,34.24,34.27,9500.0,22.9617,22.9818,22.955,22.9751,9500.0
2008-05-07 14:55:00,34.25,34.31,34.25,34.29,39700.0,22.9617,23.0019,22.9617,22.9885,39700.0
2008-05-07 15:00:00,34.27,34.32,34.25,34.29,12700.0,22.9751,23.0086,22.9617,22.9885,12700.0
2008-05-07 15:05:00,34.26,34.28,34.21,34.21,33600.0,22.9684,22.9818,22.9349,22.9349,33600.0
2008-05-07 15:10:00,34.2,34.28,34.2,34.25,63200.0,22.9282,22.9818,22.9282,22.9617,63200.0
2008-05-07 15:15:00,34.25,34.26,34.23,34.23,91200.0,22.9617,22.9684,22.9483,22.9483,91200.0
2008-05-07 15:20:00,34.23,34.23,34.16,34.17,78900.0,22.9483,22.9483,22.9013,22.908,78900.0
2008-05-07 15:25:00,34.16,34.18,34.04,34.05,160100.0,22.9013,22.9147,22.8209,22.8276,160100.0
2008-05-07 15:30:00,34.05,34.11,34.02,34.11,21700.0,22.8276,22.8678,22.8075,22.8678,21700.0
2008-05-07 15:35:00,34.11,34.12,34.06,34.1,84700.0,22.8678,22.8745,22.8343,22.8611,84700.0
2008-05-07 15:40:00,34.08,34.13,34.07,34.11,151700.0,22.8477,22.8812,22.841,22.8678,151700.0
2008-05-07 15:45:00,34.12,34.13,34.1,34.12,71800.0,22.8745,22.8812,22.8611,22.8745,71800.0
2008-05-07 15:50:00,34.11,34.11,34.02,34.05,195400.0,22.8678,22.8678,22.8075,22.8276,195400.0
2008-05-07 15:55:00,34.04,34.11,34.03,34.06,126800.0,22.8209,22.8678,22.8142,22.8343,126800.0
2008-05-08 09:30:00,34.22,34.29,34.19,34.26,8800.0,22.9416,22.9885,22.9214,22.9684,8800.0
2008-05-08 09:35:00,34.22,34.22,34.03,34.07,66000.0,22.9416,22.9416,22.8142,22.841,66000.0
2008-05-08 09:40:00,34.06,34.09,33.95,33.98,19300.0,22.8343,22.8544,22.7605,22.7807,19300.0
2008-05-08 09:45:00,33.97,34.06,33.91,34.06,54100.0,22.774,22.8343,22.7337,22.8343,54100.0
2008-05-08 09:50:00,34.07,34.17,34.07,34.17,159100.0,22.841,22.908,22.841,22.908,159100.0
2008-05-08 09:55:00,34.16,34.19,34.01,34.05,16100.0,22.9013,22.9214,22.8008,22.8276,16100.0
2008-05-08 10:00:00,34.04,34.04,33.91,33.93,45600.0,22.8209,22.8209,22.7337,22.7471,45600.0
2008-05-08 10:05:00,33.92,33.94,33.87,33.89,43200.0,22.7404,22.7538,22.7069,22.7203,43200.0
2008-05-08 10:10:00,33.88,33.94,33.83,33.85,33100.0,22.7136,22.7538,22.6801,22.6935,33100.0
2008-05-08 10:15:00,33.86,33.87,33.75,33.77,29600.0,22.7002,22.7069,22.6265,22.6399,29600.0
2008-05-08 10:20:00,33.77,33.84,33.76,33.82,14900.0,22.6399,22.6868,22.6332,22.6734,14900.0
2008-05-08 10:25:00,33.83,33.84,33.79,33.81,124700.0,22.6801,22.6868,22.6533,22.6667,124700.0
2008-05-08 10:30:00,33.8,33.81,33.7,33.7,170500.0,22.66,22.6667,22.5929,22.5929,170500.0
2008-05-08 10:35:00,33.71,33.74,33.64,33.65,63600.0,22.5996,22.6198,22.5527,22.5594,63600.0
2008-05-08 10:40:00,33.65,33.69,33.6,33.64,51600.0,22.5594,22.5862,22.5259,22.5527,51600.0
2008-05-08 10:45:00,33.64,33.65,33.58,33.59,20700.0,22.5527,22.5594,22.5125,22.5192,20700.0
2008-05-08 10:50:00,33.6,33.63,33.54,33.54,15500.0,22.5259,22.546,22.4857,22.4857,15500.0
2008-05-08 10:55:00,33.54,33.78,33.54,33.76,54000.0,22.4857,22.6466,22.4857,22.6332,54000.0
2008-05-08 11:00:00,33.78,33.78,33.54,33.54,205400.0,22.6466,22.6466,22.4857,22.4857,205400.0
2008-05-08 11:05:00,33.55,33.77,33.55,33.75,138600.0,22.4924,22.6399,22.4924,22.6265,138600.0
2008-05-08 11:10:00,33.74,33.74,33.68,33.73,35100.0,22.6198,22.6198,22.5795,22.6131,35100.0
2008-05-08 11:15:00,33.73,33.77,33.72,33.74,87600.0,22.6131,22.6399,22.6064,22.6198,87600.0
2008-05-08 11:20:00,33.74,33.91,33.74,33.91,106400.0,22.6198,22.7337,22.6198,22.7337,106400.0
2008-05-08 11:25:00,33.92,33.97,33.87,33.88,31600.0,22.7404,22.774,22.7069,22.7136,31600.0
2008-05-08 11:30:00,33.89,33.98,33.87,33.97,39200.0,22.7203,22.7807,22.7069,22.774,39200.0
2008-05-08 11:35:00,33.98,34.0,33.86,33.88,16900.0,22.7807,22.7941,22.7002,22.7136,16900.0
2008-05-08 11:40:00,33.88,33.88,33.79,33.8,43100.0,22.7136,22.7136,22.6533,22.66,43100.0
2008-05-08 11:45:00,33.77,33.83,33.76,33.81,8400.0,22.6399,22.6801,22.6332,22.6667,8400.0
2008-05-08 11:50:00,33.81,33.88,33.77,33.87,12400.0,22.6667,22.7136,22.6399,22.7069,12400.0
2008-05-08 11:55:00,33.87,33.9,33.86,33.88,3300.0,22.7069,22.727,22.7002,22.7136,3300.0
2008-05-08 12:00:00,33.88,33.89,33.77,33.81,9100.0,22.7136,22.7203,22.6399,22.6667,9100.0
2008-05-08 12:05:00,33.82,33.86,33.79,33.86,7100.0,22.6734,22.7002,22.6533,22.7002,7100.0
2008-05-08 12:10:00,33.88,33.9,33.84,33.89,9000.0,22.7136,22.727,22.6868,22.7203,9000.0
2008-05-08 12:15:00,33.85,33.86,33.81,33.86,10600.0,22.6935,22.7002,22.6667,22.7002,10600.0
2008-05-08 12:20:00,33.85,33.87,33.82,33.82,27500.0,22.6935,22.7069,22.6734,22.6734,27500.0
2008-05-08 12:25:00,33.83,33.86,33.82,33.82,3800.0,22.6801,22.7002,22.6734,22.6734,3800.0
2008-05-08 12:30:00,33.8,33.85,33.8,33.82,4200.0,22.66,22.6935,22.66,22.6734,4200.0
2008-05-08 12:35:00,33.81,33.83,33.81,33.82,2800.0,22.6667,22.6801,22.6667,22.6734,2800.0
2008-05-08 12:40:00,33.82,33.83,33.78,33.8,25000.0,22.6734,22.6801,22.6466,22.66,25000.0
2008-05-08 12:45:00,33.81,33.83,33.8,33.81,14500.0,22.6667,22.6801,22.66,22.6667,14500.0
2008-05-08 12:50:00,33.82,33.84,33.81,33.82,3600.0,22.6734,22.6868,22.6667,22.6734,3600.0
2008-05-08 12:55:00,33.83,33.83,33.8,33.83,2700.0,22.6801,22.6801,22.66,22.6801,2700.0
2008-05-08 13:00:00,33.82,33.84,33.82,33.83,3800.0,22.6734,22.6868,22.6734,22.6801,3800.0
2008-05-08 13:05:00,33.85,33.86,33.83,33.83,4100.0,22.6935,22.7002,22.6801,22.6801,4100.0
2008-05-08 13:10:00,33.83,33.84,33.8,33.8,9300.0,22.6801,22.6868,22.66,22.66,9300.0
2008-05-08 13:15:00,33.8,33.83,33.77,33.81,17700.0,22.66,22.6801,22.6399,22.6667,17700.0
2008-05-08 13:20:00,33.82,33.92,33.82,33.89,6200.0,22.6734,22.7404,22.6734,22.7203,6200.0
2008-05-08 13:25:00,33.9,34.01,33.9,34.0,24000.0,22.727,22.8008,22.727,22.7941,24000.0
2008-05-08 13:30:00,34.0,34.07,34.0,34.01,57100.0,22.7941,22.841,22.7941,22.8008,57100.0
2008-05-08 13:35:00,34.01,34.02,33.96,33.99,36500.0,22.8008,22.8075,22.7673,22.7874,36500.0
2008-05-08 13:40:00,33.96,34.0,33.94,33.96,11300.0,22.7673,22.7941,22.7538,22.7673,11300.0
2008-05-08 13:45:00,33.95,33.97,33.94,33.94,6300.0,22.7605,22.774,22.7538,22.7538,6300.0
2008-05-08 13:50:00,33.96,34.03,33.96,34.02,21500.0,22.7673,22.8142,22.7673,22.8075,21500.0
2008-05-08 13:55:00,34.02,34.05,34.01,34.04,14000.0,22.8075,22.8276,22.8008,22.8209,14000.0
2008-05-08 14:00:00,34.04,34.04,33.94,33.94,7200.0,22.8209,22.8209,22.7538,22.7538,7200.0
2008-05-08 14:05:00,33.93,33.93,33.84,33.86,49000.0,22.7471,22.7471,22.6868,22.7002,49000.0
2008-05-08 14:10:00,33.86,33.88,33.84,33.86,44300.0,22.7002,22.7136,22.6868,22.7002,44300.0
2008-05-08 14:15:00,33.85,33.85,33.8,33.8,25900.0,22.6935,22.6935,22.66,22.66,25900.0
2008-05-08 14:20:00,33.79,33.82,33.73,33.74,374700.0,22.6533,22.6734,22.6131,22.6198,374700.0
2008-05-08 14:25:00,33.75,33.75,33.69,33.71,75200.0,22.6265,22.6265,22.5862,22.5996,75200.0
2008-05-08 14:30:00,33.7,33.73,33.68,33.71,37500.0,22.5929,22.6131,22.5795,22.5996,37500.0
2008-05-08 14:35:00,33.73,33.73,33.69,33.7,36500.0,22.6131,22.6131,22.5862,22.5929,36500.0
2008-05-08 14:40:00,33.7,33.7,33.65,33.65,72200.0,22.5929,22.5929,22.5594,22.5594,72200.0
2008-05-08 14:45:00,33.65,33.69,33.65,33.66,32100.0,22.5594,22.5862,22.5594,22.5661,32100.0
2008-05-08 14:50:00,33.65,33.68,33.63,33.68,15100.0,22.5594,22.5795,22.546,22.5795,15100.0
2008-05-08 14:55:00,33.67,33.68,33.64,33.67,14300.0,22.5728,22.5795,22.5527,22.5728,14300.0
2008-05-08 15:00:00,33.67,33.74,33.67,33.69,20200.0,22.5728,22.6198,22.5728,22.5862,20200.0
2008-05-08 15:05:00,33.67,33.7,33.64,33.68,24200.0,22.5728,22.5929,22.5527,22.5795,24200.0
2008-05-08 15:10:00,33.68,33.69,33.64,33.65,35200.0,22.5795,22.5862,22.5527,22.5594,35200.0
2008-05-08 15:15:00,33.64,33.65,33.58,33.61,68400.0,22.5527,22.5594,22.5125,22.5326,68400.0
2008-05-08 15:20:00,33.6,33.62,33.57,33.6,53600.0,22.5259,22.5393,22.5058,22.5259,53600.0
2008-05-08 15:25:00,33.6,33.62,33.55,33.55,56600.0,22.5259,22.5393,22.4924,22.4924,56600.0
2008-05-08 15:30:00,33.56,33.61,33.56,33.6,20400.0,22.4991,22.5326,22.4991,22.5259,20400.0
2008-05-08 15:35:00,33.61,33.62,33.58,33.6,36200.0,22.5326,22.5393,22.5125,22.5259,36200.0
2008-05-08 15:40:00,33.6,33.6,33.54,33.57,52800.0,22.5259,22.5259,22.4857,22.5058,52800.0
2008-05-08 15:45:00,33.57,33.62,33.57,33.62,80000.0,22.5058,22.5393,22.5058,22.5393,80000.0
2008-05-08 15:50:00,33.62,33.64,33.6,33.62,95700.0,22.5393,22.5527,22.5259,22.5393,95700.0
2008-05-08 15:55:00,33.62,33.69,33.61,33.67,41200.0,22.5393,22.5862,22.5326,22.5728,41200.0
2008-05-09 09:30:00,33.27,33.5,33.26,33.36,44600.0,22.3047,22.4589,22.298,22.365,44600.0
2008-05-09 09:35:00,33.4,33.44,33.33,33.44,21200.0,22.3918,22.4186,22.3449,22.4186,21200.0
2008-05-09 09:40:00,33.44,33.5,33.42,33.5,20200.0,22.4186,22.4589,22.4052,22.4589,20200.0
2008-05-09 09:45:00,33.5,33.63,33.5,33.63,30800.0,22.4589,22.546,22.4589,22.546,30800.0
2008-05-09 09:50:00,33.64,33.7,33.64,33.68,16000.0,22.5527,22.5929,22.5527,22.5795,16000.0
2008-05-09 09:55:00,33.67,33.67,33.53,33.54,100900.0,22.5728,22.5728,22.479,22.4857,100900.0
2008-05-09 10:00:00,33.52,33.62,33.5,33.62,120300.0,22.4723,22.5393,22.4589,22.5393,120300.0
2008-05-09 10:05:00,33.63,33.65,33.48,33.52,155600.0,22.546,22.5594,22.4455,22.4723,155600.0
2008-05-09 10:10:00,33.52,33.53,33.42,33.42,149200.0,22.4723,22.479,22.4052,22.4052,149200.0
2008-05-09 10:15:00,33.43,33.45,33.35,33.43,98700.0,22.4119,22.4253,22.3583,22.4119,98700.0
2008-05-09 10:20:00,33.44,33.45,33.39,33.42,41100.0,22.4186,22.4253,22.3851,22.4052,41100.0
2008-05-09 10:25:00,33.42,33.48,33.4,33.4,87900.0,22.4052,22.4455,22.3918,22.3918,87900.0
2008-05-09 10:30:00,33.4,33.58,33.4,33.51,137900.0,22.3918,22.5125,22.3918,22.4656,137900.0
2008-05-09 10:35:00,33.49,33.71,33.49,33.7,14800.0,22.4522,22.5996,22.4522,22.5929,14800.0
2008-05-09 10:40:00,33.69,33.83,33.5,33.75,312200.0,22.5862,22.6801,22.4589,22.6265,312200.0
2008-05-09 10:45:00,33.75,33.96,33.75,33.86,250700.0,22.6265,22.7673,22.6265,22.7002,250700.0
2008-05-09 10:50:00,33.86,33.87,33.81,33.82,10900.0,22.7002,22.7069,22.6667,22.6734,10900.0
2008-05-09 10:55:00,33.8,33.8,33.7,33.7,52800.0,22.66,22.66,22.5929,22.5929,52800.0
2008-05-09 11:00:00,33.7,33.7,33.55,33.55,99200.0,22.5929,22.5929,22.4924,22.4924,99200.0
2008-05-09 11:05:00,33.56,33.6,33.53,33.6,123200.0,22.4991,22.5259,22.479,22.5259,123200.0
2008-05-09 11:10:00,33.58,33.58,33.53,33.53,12100.0,22.5125,22.5125,22.479,22.479,12100.0
2008-05-09 11:15:00,33.53,33.57,33.5,33.56,31900.0,22.479,22.5058,22.4589,22.4991,31900.0
2008-05-09 11:20:00,33.56,33.58,33.51,33.51,13300.0,22.4991,22.5125,22.4656,22.4656,13300.0
2008-05-09 11:25:00,33.5,33.57,33.49,33.52,80600.0,22.4589,22.5058,22.4522,22.4723,80600.0
2008-05-09 11:30:00,33.52,33.54,33.44,33.45,16200.0,22.4723,22.4857,22.4186,22.4253,16200.0
2008-05-09 11:35:00,33.44,33.46,33.43,33.43,16900.0,22.4186,22.432,22.4119,22.4119,16900.0
2008-05-09 11:40:00,33.44,33.45,33.3,33.3,420400.0,22.4186,22.4253,22.3248,22.3248,420400.0
2008-05-09 11:45:00,33.31,33.38,33.3,33.38,16800.0,22.3315,22.3784,22.3248,22.3784,16800.0
2008-05-09 11:50:00,33.37,33.37,33.32,33.36,36100.0,22.3717,22.3717,22.3382,22.365,36100.0
2008-05-09 11:55:00,33.38,33.42,33.38,33.39,4500.0,22.3784,22.4052,22.3784,22.3851,4500.0
2008-05-09 12:00:00,33.39,33.41,33.36,33.37,7200.0,22.3851,22.3985,22.365,22.3717,7200.0
2008-05-09 12:05:00,33.37,33.37,33.3,33.33,108900.0,22.3717,22.3717,22.3248,22.3449,108900.0
2008-05-09 12:10:00,33.3,33.35,33.3,33.35,4600.0,22.3248,22.3583,22.3248,22.3583,4600.0
2008-05-09 12:15:00,33.34,33.38,33.33,33.38,1800.0,22.3516,22.3784,22.3449,22.3784,1800.0
2008-05-09 12:20:00,33.38,33.38,33.22,33.22,209700.0,22.3784,22.3784,22.2711,22.2711,209700.0
2008-05-09 12:25:00,33.22,33.25,33.21,33.25,20400.0,22.2711,22.2913,22.2644,22.2913,20400.0
2008-05-09 12:30:00,33.25,33.26,33.2,33.26,105700.0,22.2913,22.298,22.2577,22.298,105700.0
2008-05-09 12:35:00,33.25,33.29,33.2,33.21,69400.0,22.2913,22.3181,22.2577,22.2644,69400.0
2008-05-09 12:40:00,33.21,33.22,33.17,33.17,229100.0,22.2644,22.2711,22.2376,22.2376,229100.0
2008-05-09 12:45:00,33.19,33.22,33.18,33.22,8700.0,22.251,22.2711,22.2443,22.2711,8700.0
2008-05-09 12:50:00,33.22,33.24,33.21,33.23,43700.0,22.2711,22.2846,22.2644,22.2779,43700.0
2008-05-09 12:55:00,33.23,33.28,33.23,33.27,3700.0,22.2779,22.3114,22.2779,22.3047,3700.0
2008-05-09 13:00:00,33.26,33.3,33.22,33.29,18900.0,22.298,22.3248,22.2711,22.3181,18900.0
2008-05-09 13:05:00,33.29,33.35,33.28,33.29,111000.0,22.3181,22.3583,22.3114,22.3181,111000.0
2008-05-09 13:10:00,33.3,33.34,33.3,33.33,11900.0,22.3248,22.3516,22.3248,22.3449,11900.0
2008-05-09 13:15:00,33.32,33.33,33.27,33.29,67200.0,22.3382,22.3449,22.3047,22.3181,67200.0
2008-05-09 13:20:00,33.26,33.28,33.25,33.27,57000.0,22.298,22.3114,22.2913,22.3047,57000.0
2008-05-09 13:25:00,33.26,33.29,33.26,33.28,2700.0,22.298,22.3181,22.298,22.3114,2700.0
2008-05-09 13:30:00,33.28,33.28,33.22,33.25,65800.0,22.3114,22.3114,22.2711,22.2913,65800.0
2008-05-09 13:35:00,33.25,33.31,33.23,33.3,7900.0,22.2913,22.3315,22.2779,22.3248,7900.0
2008-05-09 13:40:00,33.31,33.32,33.28,33.3,5200.0,22.3315,22.3382,22.3114,22.3248,5200.0
2008-05-09 13:45:00,33.3,33.34,33.29,33.34,5500.0,22.3248,22.3516,22.3181,22.3516,5500.0
2008-05-09 13:50:00,33.35,33.35,33.33,33.34,4600.0,22.3583,22.3583,22.3449,22.3516,4600.0
2008-05-09 13:55:00,33.34,33.46,33.33,33.45,10000.0,22.3516,22.432,22.3449,22.4253,10000.0
2008-05-09 14:00:00,33.44,33.46,33.43,33.44,9900.0,22.4186,22.432,22.4119,22.4186,9900.0
2008-05-09 14:05:00,33.44,33.44,33.39,33.39,7400.0,22.4186,22.4186,22.3851,22.3851,7400.0
2008-05-09 14:10:00,33.38,33.4,33.36,33.37,13900.0,22.3784,22.3918,22.365,22.3717,13900.0
2008-05-09 14:15:00,33.38,33.44,33.38,33.42,15100.0,22.3784,22.4186,22.3784,22.4052,15100.0
2008-05-09 14:20:00,33.41,33.41,33.36,33.38,5800.0,22.3985,22.3985,22.365,22.3784,5800.0
2008-05-09 14:25:00,33.38,33.41,33.37,33.37,6100.0,22.3784,22.3985,22.3717,22.3717,6100.0
2008-05-09 14:30:00,33.37,33.38,33.36,33.37,2700.0,22.3717,22.3784,22.365,22.3717,2700.0
2008-05-09 14:35:00,33.37,33.38,33.35,33.36,4800.0,22.3717,22.3784,22.3583,22.365,4800.0
2008-05-09 14:40:00,33.36,33.39,33.35,33.35,30400.0,22.365,22.3851,22.3583,22.3583,30400.0
2008-05-09 14:45:00,33.35,33.37,33.29,33.29,197100.0,22.3583,22.3717,22.3181,22.3181,197100.0
2008-05-09 14:50:00,33.29,33.31,33.27,33.28,56400.0,22.3181,22.3315,22.3047,22.3114,56400.0
2008-05-09 14:55:00,33.28,33.33,33.28,33.31,9700.0,22.3114,22.3449,22.3114,22.3315,9700.0
2008-05-09 15:00:00,33.32,33.36,33.31,33.36,6900.0,22.3382,22.365,22.3315,22.365,6900.0
2008-05-09 15:05:00,33.37,33.39,33.37,33.39,9100.0,22.3717,22.3851,22.3717,22.3851,9100.0
2008-05-09 15:10:00,33.38,33.4,33.36,33.4,58100.0,22.3784,22.3918,22.365,22.3918,58100.0
2008-05-09 15:15:00,33.39,33.45,33.39,33.45,68300.0,22.3851,22.4253,22.3851,22.4253,68300.0
2008-05-09 15:20:00,33.44,33.46,33.39,33.44,23400.0,22.4186,22.432,22.3851,22.4186,23400.0
2008-05-09 15:25:00,33.44,33.51,33.44,33.48,33100.0,22.4186,22.4656,22.4186,22.4455,33100.0
2008-05-09 15:30:00,33.47,33.52,33.47,33.51,38900.0,22.4388,22.4723,22.4388,22.4656,38900.0
2008-05-09 15:35:00,33.51,33.51,33.47,33.5,10500.0,22.4656,22.4656,22.4388,22.4589,10500.0
2008-05-09 15:40:00,33.5,33.53,33.48,33.5,17400.0,22.4589,22.479,22.4455,22.4589,17400.0
2008-05-09 15:45:00,33.49,33.51,33.43,33.44,158800.0,22.4522,22.4656,22.4119,22.4186,158800.0
2008-05-09 15:50:00,33.44,33.45,33.39,33.42,148200.0,22.4186,22.4253,22.3851,22.4052,148200.0
2008-05-09 15:55:00,33.41,33.42,33.37,33.37,114300.0,22.3985,22.4052,22.3717,22.3717,114300.0
2008-05-12 09:30:00,33.4,33.64,33.4,33.61,3200.0,22.3918,22.5527,22.3918,22.5326,3200.0
2008-05-12 09:35:00,33.67,34.03,33.67,33.99,132400.0,22.5728,22.8142,22.5728,22.7874,132400.0
2008-05-12 09:40:00,33.98,34.21,33.95,34.21,111400.0,22.7807,22.9349,22.7605,22.9349,111400.0
2008-05-12 09:45:00,34.18,34.18,34.04,34.04,40300.0,22.9147,22.9147,22.8209,22.8209,40300.0
2008-05-12 09:50:00,34.04,34.04,33.9,33.94,32600.0,22.8209,22.8209,22.727,22.7538,32600.0
2008-05-12 09:55:00,33.97,33.98,33.94,33.98,24200.0,22.774,22.7807,22.7538,22.7807,24200.0
2008-05-12 10:00:00,33.96,33.97,33.93,33.93,3200.0,22.7673,22.774,22.7471,22.7471,3200.0
2008-05-12 10:05:00,33.91,33.91,33.74,33.75,8000.0,22.7337,22.7337,22.6198,22.6265,8000.0
2008-05-12 10:10:00,33.74,33.78,33.74,33.76,2200.0,22.6198,22.6466,22.6198,22.6332,2200.0
2008-05-12 10:15:00,33.75,33.79,33.75,33.79,4700.0,22.6265,22.6533,22.6265,22.6533,4700.0
2008-05-12 10:20:00,33.77,33.9,33.77,33.89,7600.0,22.6399,22.727,22.6399,22.7203,7600.0
2008-05-12 10:25:00,33.9,33.9,33.88,33.89,1100.0,22.727,22.727,22.7136,22.7203,1100.0
2008-05-12 10:30:00,33.87,33.87,33.81,33.84,8400.0,22.7069,22.7069,22.6667,22.6868,8400.0
2008-05-12 10:35:00,33.85,34.05,33.85,34.05,6500.0,22.6935,22.8276,22.6935,22.8276,6500.0
2008-05-12 10:40:00,34.07,34.1,34.02,34.03,7300.0,22.841,22.8611,22.8075,22.8142,7300.0
2008-05-12 10:45:00,34.05,34.19,34.05,34.15,14200.0,22.8276,22.9214,22.8276,22.8946,14200.0
2008-05-12 10:50:00,34.11,34.14,34.1,34.11,5200.0,22.8678,22.8879,22.8611,22.8678,5200.0
2008-05-12 10:55:00,34.11,34.12,34.0,34.0,5300.0,22.8678,22.8745,22.7941,22.7941,5300.0
2008-05-12 11:00:00,34.02,34.04,33.99,34.01,3900.0,22.8075,22.8209,22.7874,22.8008,3900.0
2008-05-12 11:05:00,34.03,34.05,33.95,33.95,5600.0,22.8142,22.8276,22.7605,22.7605,5600.0
2008-05-12 11:10:00,33.95,33.98,33.95,33.95,1300.0,22.7605,22.7807,22.7605,22.7605,1300.0
2008-05-12 11:15:00,33.95,33.97,33.91,33.91,6700.0,22.7605,22.774,22.7337,22.7337,6700.0
2008-05-12 11:20:00,33.9,33.98,33.9,33.96,9500.0,22.727,22.7807,22.727,22.7673,9500.0
2008-05-12 11:25:00,33.96,34.0,33.95,34.0,6000.0,22.7673,22.7941,22.7605,22.7941,6000.0
2008-05-12 11:30:00,34.0,34.0,33.98,33.98,1300.0,22.7941,22.7941,22.7807,22.7807,1300.0
2008-05-12 11:35:00,33.98,34.02,33.96,34.02,3000.0,22.7807,22.8075,22.7673,22.8075,3000.0
2008-05-12 11:40:00,34.04,34.1,34.04,34.05,8700.0,22.8209,22.8611,22.8209,22.8276,8700.0
2008-05-12 11:45:00,34.06,34.19,34.06,34.19,8100.0,22.8343,22.9214,22.8343,22.9214,8100.0
2008-05-12 11:50:00,34.2,34.28,34.2,34.28,11100.0,22.9282,22.9818,22.9282,22.9818,11100.0
2008-05-12 11:55:00,34.28,34.28,34.27,34.28,4500.0,22.9818,22.9818,22.9751,22.9818,4500.0
2008-05-12 12:00:00,34.29,34.34,34.28,34.34,6400.0,22.9885,23.022,22.9818,23.022,6400.0
2008-05-12 12:05:00,34.35,34.36,34.33,34.34,12900.0,23.0287,23.0354,23.0153,23.022,12900.0
2008-05-12 12:10:00,34.35,34.37,34.3,34.3,8500.0,23.0287,23.0421,22.9952,22.9952,8500.0
2008-05-12 12:15:00,34.29,34.41,34.29,34.41,312100.0,22.9885,23.0689,22.9885,23.0689,312100.0
2008-05-12 12:20:00,34.4,34.4,34.37,34.37,46100.0,23.0622,23.0622,23.0421,23.0421,46100.0
2008-05-12 12:25:00,34.35,34.37,34.34,34.37,4900.0,23.0287,23.0421,23.022,23.0421,4900.0
2008-05-12 12:30:00,34.36,34.38,34.36,34.38,900.0,23.0354,23.0488,23.0354,23.0488,900.0
2008-05-12 12:35:00,34.39,34.4,34.32,34.36,4500.0,23.0555,23.0622,23.0086,23.0354,4500.0
2008-05-12 12:40:00,34.37,34.37,34.34,34.36,6200.0,23.0421,23.0421,23.022,23.0354,6200.0
2008-05-12 12:45:00,34.36,34.43,34.36,34.41,66000.0,23.0354,23.0823,23.0354,23.0689,66000.0
2008-05-12 12:50:00,34.42,34.44,34.42,34.42,23500.0,23.0756,23.0891,23.0756,23.0756,23500.0
2008-05-12 12:55:00,34.43,34.46,34.39,34.39,7600.0,23.0823,23.1025,23.0555,23.0555,7600.0
2008-05-12 13:00:00,34.39,34.4,34.37,34.37,8900.0,23.0555,23.0622,23.0421,23.0421,8900.0
2008-05-12 13:05:00,34.36,34.37,34.27,34.27,14200.0,23.0354,23.0421,22.9751,22.9751,14200.0
2008-05-12 13:10:00,34.26,34.3,34.26,34.29,4200.0,22.9684,22.9952,22.9684,22.9885,4200.0
2008-05-12 13:15:00,34.27,34.29,34.27,34.29,3800.0,22.9751,22.9885,22.9751,22.9885,3800.0
2008-05-12 13:20:00,34.29,34.3,34.28,34.29,1600.0,22.9885,22.9952,22.9818,22.9885,1600.0
2008-05-12 13:25:00,34.3,34.31,34.25,34.25,13400.0,22.9952,23.0019,22.9617,22.9617,13400.0
2008-05-12 13:30:00,34.25,34.27,34.2,34.23,15400.0,22.9617,22.9751,22.9282,22.9483,15400.0
2008-05-12 13:35:00,34.22,34.23,34.15,34.17,16100.0,22.9416,22.9483,22.8946,22.908,16100.0
2008-05-12 13:40:00,34.17,34.17,34.15,34.17,5700.0,22.908,22.908,22.8946,22.908,5700.0
2008-05-12 13:45:00,34.17,34.24,34.17,34.24,6400.0,22.908,22.955,22.908,22.955,6400.0
2008-05-12 13:50:00,34.23,34.25,34.23,34.23,2600.0,22.9483,22.9617,22.9483,22.9483,2600.0
2008-05-12 13:55:00,34.23,34.24,34.22,34.24,3000.0,22.9483,22.955,22.9416,22.955,3000.0
2008-05-12 14:00:00,34.24,34.24,34.2,34.23,7600.0,22.955,22.955,22.9282,22.9483,7600.0
2008-05-12 14:05:00,34.24,34.24,34.22,34.24,1400.0,22.955,22.955,22.9416,22.955,1400.0
2008-05-12 14:10:00,34.25,34.31,34.25,34.31,10100.0,22.9617,23.0019,22.9617,23.0019,10100.0
2008-05-12 14:15:00,34.3,34.34,34.29,34.32,17300.0,22.9952,23.022,22.9885,23.0086,17300.0
2008-05-12 14:20:00,34.31,34.34,34.3,34.34,8300.0,23.0019,23.022,22.9952,23.022,8300.0
2008-05-12 14:25:00,34.34,34.45,34.34,34.42,15400.0,23.022,23.0958,23.022,23.0756,15400.0
2008-05-12 14:30:00,34.42,34.48,34.42,34.46,15200.0,23.0756,23.1159,23.0756,23.1025,15200.0
2008-05-12 14:35:00,34.45,34.48,34.44,34.45,7100.0,23.0958,23.1159,23.0891,23.0958,7100.0
2008-05-12 14:40:00,34.45,34.47,34.45,34.47,4400.0,23.0958,23.1092,23.0958,23.1092,4400.0
2008-05-12 14:45:00,34.47,34.47,34.44,34.46,9100.0,23.1092,23.1092,23.0891,23.1025,9100.0
2008-05-12 14:50:00,34.47,34.56,34.47,34.52,12500.0,23.1092,23.1695,23.1092,23.1427,12500.0
2008-05-12 14:55:00,34.51,34.54,34.5,34.5,7600.0,23.136,23.1561,23.1293,23.1293,7600.0
2008-05-12 15:00:00,34.52,34.52,34.43,34.5,18500.0,23.1427,23.1427,23.0823,23.1293,18500.0
2008-05-12 15:05:00,34.51,34.55,34.47,34.51,85100.0,23.136,23.1628,23.1092,23.136,85100.0
2008-05-12 15:10:00,34.5,34.53,34.5,34.53,4500.0,23.1293,23.1494,23.1293,23.1494,4500.0
2008-05-12 15:15:00,34.5,34.54,34.5,34.52,4500.0,23.1293,23.1561,23.1293,23.1427,4500.0
2008-05-12 15:20:00,34.53,34.55,34.52,34.55,4200.0,23.1494,23.1628,23.1427,23.1628,4200.0
2008-05-12 15:25:00,34.54,34.54,34.41,34.43,18200.0,23.1561,23.1561,23.0689,23.0823,18200.0
2008-05-12 15:30:00,34.41,34.42,34.39,34.39,3400.0,23.0689,23.0756,23.0555,23.0555,3400.0
2008-05-12 15:35:00,34.4,34.47,34.4,34.47,12600.0,23.0622,23.1092,23.0622,23.1092,12600.0
2008-05-12 15:40:00,34.46,34.46,34.42,34.43,6900.0,23.1025,23.1025,23.0756,23.0823,6900.0
2008-05-12 15:45:00,34.43,34.45,34.37,34.4,12500.0,23.0823,23.0958,23.0421,23.0622,12500.0
2008-05-12 15:50:00,34.42,34.42,34.36,34.4,6800.0,23.0756,23.0756,23.0354,23.0622,6800.0
2008-05-12 15:55:00,34.39,34.46,34.38,34.46,10600.0,23.0555,23.1025,23.0488,23.1025,10600.0
2008-05-13 09:30:00,34.4,34.56,34.4,34.45,2800.0,23.0622,23.1695,23.0622,23.0958,2800.0
2008-05-13 09:35:00,34.4,34.43,34.36,34.36,10100.0,23.0622,23.0823,23.0354,23.0354,10100.0
2008-05-13 09:40:00,34.36,34.36,34.27,34.34,21600.0,23.0354,23.0354,22.9751,23.022,21600.0
2008-05-13 09:45:00,34.32,34.5,34.32,34.49,8800.0,23.0086,23.1293,23.0086,23.1226,8800.0
2008-05-13 09:50:00,34.47,34.48,34.36,34.39,13800.0,23.1092,23.1159,23.0354,23.0555,13800.0
2008-05-13 09:55:00,34.38,34.41,34.34,34.39,4300.0,23.0488,23.0689,23.022,23.0555,4300.0
2008-05-13 10:00:00,34.37,34.42,34.31,34.31,9200.0,23.0421,23.0756,23.0019,23.0019,9200.0
2008-05-13 10:05:00,34.31,34.31,34.14,34.19,27100.0,23.0019,23.0019,22.8879,22.9214,27100.0
2008-05-13 10:10:00,34.19,34.26,34.14,34.17,41500.0,22.9214,22.9684,22.8879,22.908,41500.0
2008-05-13 10:15:00,34.17,34.26,34.16,34.26,16600.0,22.908,22.9684,22.9013,22.9684,16600.0
2008-05-13 10:20:00,34.23,34.3,34.22,34.3,7000.0,22.9483,22.9952,22.9416,22.9952,7000.0
2008-05-13 10:25:00,34.28,34.31,34.27,34.27,2300.0,22.9818,23.0019,22.9751,22.9751,2300.0
2008-05-13 10:30:00,34.27,34.31,34.27,34.27,6000.0,22.9751,23.0019,22.9751,22.9751,6000.0
2008-05-13 10:35:00,34.27,34.28,34.19,34.22,155800.0,22.9751,22.9818,22.9214,22.9416,155800.0
2008-05-13 10:40:00,34.22,34.23,34.17,34.18,18900.0,22.9416,22.9483,22.908,22.9147,18900.0
2008-05-13 10:45:00,34.17,34.18,34.12,34.14,8900.0,22.908,22.9147,22.8745,22.8879,8900.0
2008-05-13 10:50:00,34.12,34.12,34.09,34.09,16000.0,22.8745,22.8745,22.8544,22.8544,16000.0
2008-05-13 10:55:00,34.08,34.1,34.04,34.04,31700.0,22.8477,22.8611,22.8209,22.8209,31700.0
2008-05-13 11:00:00,34.03,34.03,33.94,33.99,160300.0,22.8142,22.8142,22.7538,22.7874,160300.0
2008-05-13 11:05:00,34.02,34.09,34.02,34.09,6400.0,22.8075,22.8544,22.8075,22.8544,6400.0
2008-05-13 11:10:00,34.07,34.13,34.07,34.12,7600.0,22.841,22.8812,22.841,22.8745,7600.0
2008-05-13 11:15:00,34.11,34.13,34.1,34.11,4000.0,22.8678,22.8812,22.8611,22.8678,4000.0
2008-05-13 11:20:00,34.12,34.12,34.0,34.03,65100.0,22.8745,22.8745,22.7941,22.8142,65100.0
2008-05-13 11:25:00,34.0,34.05,34.0,34.05,3500.0,22.7941,22.8276,22.7941,22.8276,3500.0
2008-05-13 11:30:00,34.03,34.05,34.02,34.05,1400.0,22.8142,22.8276,22.8075,22.8276,1400.0
2008-05-13 11:35:00,34.05,34.09,34.0,34.02,2900.0,22.8276,22.8544,22.7941,22.8075,2900.0
2008-05-13 11:40:00,34.0,34.06,34.0,34.06,2900.0,22.7941,22.8343,22.7941,22.8343,2900.0
2008-05-13 11:45:00,34.05,34.14,34.05,34.09,7400.0,22.8276,22.8879,22.8276,22.8544,7400.0
2008-05-13 11:50:00,34.1,34.13,34.09,34.12,6900.0,22.8611,22.8812,22.8544,22.8745,6900.0
2008-05-13 11:55:00,34.12,34.12,34.01,34.07,90600.0,22.8745,22.8745,22.8008,22.841,90600.0
2008-05-13 12:00:00,34.08,34.18,34.08,34.16,8800.0,22.8477,22.9147,22.8477,22.9013,8800.0
2008-05-13 12:05:00,34.18,34.2,34.11,34.11,24300.0,22.9147,22.9282,22.8678,22.8678,24300.0
2008-05-13 12:10:00,34.11,34.11,34.06,34.11,7600.0,22.8678,22.8678,22.8343,22.8678,7600.0
2008-05-13 12:15:00,34.08,34.13,34.07,34.13,4800.0,22.8477,22.8812,22.841,22.8812,4800.0
2008-05-13 12:20:00,34.13,34.16,34.11,34.14,9200.0,22.8812,22.9013,22.8678,22.8879,9200.0
2008-05-13 12:25:00,34.16,34.19,34.12,34.14,6800.0,22.9013,22.9214,22.8745,22.8879,6800.0
2008-05-13 12:30:00,34.11,34.18,34.11,34.18,4500.0,22.8678,22.9147,22.8678,22.9147,4500.0
2008-05-13 12:35:00,34.19,34.2,34.16,34.16,2500.0,22.9214,22.9282,22.9013,22.9013,2500.0
2008-05-13 12:40:00,34.17,34.18,34.16,34.17,1500.0,22.908,22.9147,22.9013,22.908,1500.0
2008-05-13 12:45:00,34.17,34.17,34.08,34.12,4400.0,22.908,22.908,22.8477,22.8745,4400.0
2008-05-13 12:50:00,34.11,34.12,34.09,34.1,3800.0,22.8678,22.8745,22.8544,22.8611,3800.0
2008-05-13 12:55:00,34.12,34.12,34.1,34.12,2800.0,22.8745,22.8745,22.8611,22.8745,2800.0
2008-05-13 13:00:00,34.12,34.12,34.08,34.1,5600.0,22.8745,22.8745,22.8477,22.8611,5600.0
2008-05-13 13:05:00,34.12,34.12,34.08,34.08,2100.0,22.8745,22.8745,22.8477,22.8477,2100.0
2008-05-13 13:10:00,34.08,34.09,34.08,34.08,1000.0,22.8477,22.8544,22.8477,22.8477,1000.0
2008-05-13 13:15:00,34.07,34.07,34.06,34.06,1300.0,22.841,22.841,22.8343,22.8343,1300.0
2008-05-13 13:20:00,34.09,34.15,34.09,34.13,11600.0,22.8544,22.8946,22.8544,22.8812,11600.0
2008-05-13 13:25:00,34.13,34.13,34.11,34.13,2000.0,22.8812,22.8812,22.8678,22.8812,2000.0
2008-05-13 13:30:00,34.15,34.24,34.14,34.19,10200.0,22.8946,22.955,22.8879,22.9214,10200.0
2008-05-13 13:35:00,34.19,34.19,34.15,34.19,7000.0,22.9214,22.9214,22.8946,22.9214,7000.0
2008-05-13 13:40:00,34.18,34.19,34.18,34.18,2700.0,22.9147,22.9214,22.9147,22.9147,2700.0
2008-05-13 13:45:00,34.19,34.23,34.19,34.21,7300.0,22.9214,22.9483,22.9214,22.9349,7300.0
2008-05-13 13:50:00,34.2,34.25,34.2,34.25,2300.0,22.9282,22.9617,22.9282,22.9617,2300.0
2008-05-13 13:55:00,34.25,34.25,34.22,34.24,6800.0,22.9617,22.9617,22.9416,22.955,6800.0
2008-05-13 14:00:00,34.25,34.29,34.21,34.26,3800.0,22.9617,22.9885,22.9349,22.9684,3800.0
2008-05-13 14:05:00,34.26,34.29,34.26,34.28,7400.0,22.9684,22.9885,22.9684,22.9818,7400.0
2008-05-13 14:10:00,34.29,34.29,34.23,34.25,11100.0,22.9885,22.9885,22.9483,22.9617,11100.0
2008-05-13 14:15:00,34.26,34.28,34.25,34.25,5300.0,22.9684,22.9818,22.9617,22.9617,5300.0
2008-05-13 14:20:00,34.25,34.26,34.2,34.2,7100.0,22.9617,22.9684,22.9282,22.9282,7100.0
2008-05-13 14:25:00,34.21,34.23,34.21,34.21,5300.0,22.9349,22.9483,22.9349,22.9349,5300.0
2008-05-13 14:30:00,34.22,34.24,34.22,34.23,2600.0,22.9416,22.955,22.9416,22.9483,2600.0
2008-05-13 14:35:00,34.24,34.25,34.21,34.23,7900.0,22.955,22.9617,22.9349,22.9483,7900.0
2008-05-13 14:40:00,34.22,34.24,34.22,34.23,6400.0,22.9416,22.955,22.9416,22.9483,6400.0
2008-05-13 14:45:00,34.24,34.24,34.23,34.24,8200.0,22.955,22.955,22.9483,22.955,8200.0
2008-05-13 14:50:00,34.24,34.26,34.24,34.26,4400.0,22.955,22.9684,22.955,22.9684,4400.0
2008-05-13 14:55:00,34.26,34.31,34.26,34.3,5600.0,22.9684,23.0019,22.9684,22.9952,5600.0
2008-05-13 15:00:00,34.31,34.36,34.31,34.36,6200.0,23.0019,23.0354,23.0019,23.0354,6200.0
2008-05-13 15:05:00,34.37,34.39,34.35,34.36,96100.0,23.0421,23.0555,23.0287,23.0354,96100.0
2008-05-13 15:10:00,34.37,34.39,34.32,34.32,19700.0,23.0421,23.0555,23.0086,23.0086,19700.0
2008-05-13 15:15:00,34.32,34.36,34.3,34.3,89100.0,23.0086,23.0354,22.9952,22.9952,89100.0
2008-05-13 15:20:00,34.29,34.29,34.23,34.23,5900.0,22.9885,22.9885,22.9483,22.9483,5900.0
2008-05-13 15:25:00,34.23,34.26,34.2,34.25,7100.0,22.9483,22.9684,22.9282,22.9617,7100.0
2008-05-13 15:30:00,34.25,34.27,34.23,34.25,4800.0,22.9617,22.9751,22.9483,22.9617,4800.0
2008-05-13 15:35:00,34.24,34.25,34.2,34.24,5200.0,22.955,22.9617,22.9282,22.955,5200.0
2008-05-13 15:40:00,34.23,34.24,34.21,34.22,5700.0,22.9483,22.955,22.9349,22.9416,5700.0
2008-05-13 15:45:00,34.22,34.22,34.17,34.18,15600.0,22.9416,22.9416,22.908,22.9147,15600.0
2008-05-13 15:50:00,34.18,34.21,34.17,34.21,8900.0,22.9147,22.9349,22.908,22.9349,8900.0
2008-05-13 15:55:00,34.21,34.25,34.2,34.22,23800.0,22.9349,22.9617,22.9282,22.9416,23800.0
2008-05-14 09:30:00,34.22,34.36,34.22,34.36,8800.0,22.9416,23.0354,22.9416,23.0354,8800.0
2008-05-14 09:35:00,34.31,34.43,34.25,34.43,9900.0,23.0019,23.0823,22.9617,23.0823,9900.0
2008-05-14 09:40:00,34.43,34.43,34.37,34.37,3600.0,23.0823,23.0823,23.0421,23.0421,3600.0
2008-05-14 09:45:00,34.36,34.51,34.33,34.51,5600.0,23.0354,23.136,23.0153,23.136,5600.0
2008-05-14 09:50:00,34.51,34.54,34.49,34.5,4700.0,23.136,23.1561,23.1226,23.1293,4700.0
2008-05-14 09:55:00,34.51,34.51,34.45,34.45,3500.0,23.136,23.136,23.0958,23.0958,3500.0
2008-05-14 10:00:00,34.48,34.48,34.37,34.39,13800.0,23.1159,23.1159,23.0421,23.0555,13800.0
2008-05-14 10:05:00,34.37,34.41,34.36,34.39,4300.0,23.0421,23.0689,23.0354,23.0555,4300.0
2008-05-14 10:10:00,34.39,34.4,34.29,34.31,3200.0,23.0555,23.0622,22.9885,23.0019,3200.0
2008-05-14 10:15:00,34.32,34.35,34.28,34.34,8100.0,23.0086,23.0287,22.9818,23.022,8100.0
2008-05-14 10:20:00,34.31,34.34,34.29,34.32,3500.0,23.0019,23.022,22.9885,23.0086,3500.0
2008-05-14 10:25:00,34.35,34.41,34.35,34.39,4200.0,23.0287,23.0689,23.0287,23.0555,4200.0
2008-05-14 10:30:00,34.38,34.47,34.31,34.47,112600.0,23.0488,23.1092,23.0019,23.1092,112600.0
2008-05-14 10:35:00,34.46,34.48,34.38,34.38,8700.0,23.1025,23.1159,23.0488,23.0488,8700.0
2008-05-14 10:40:00,34.37,34.4,34.33,34.36,5100.0,23.0421,23.0622,23.0153,23.0354,5100.0
2008-05-14 10:45:00,34.36,34.38,34.33,34.33,23900.0,23.0354,23.0488,23.0153,23.0153,23900.0
2008-05-14 10:50:00,34.33,34.35,34.33,34.35,2600.0,23.0153,23.0287,23.0153,23.0287,2600.0
2008-05-14 10:55:00,34.34,34.35,34.3,34.35,6200.0,23.022,23.0287,22.9952,23.0287,6200.0
2008-05-14 11:00:00,34.34,34.35,34.31,34.31,2400.0,23.022,23.0287,23.0019,23.0019,2400.0
2008-05-14 11:05:00,34.33,34.34,34.3,34.34,2600.0,23.0153,23.022,22.9952,23.022,2600.0
2008-05-14 11:10:00,34.33,34.33,34.3,34.31,6800.0,23.0153,23.0153,22.9952,23.0019,6800.0
2008-05-14 11:15:00,34.33,34.33,34.31,34.32,2000.0,23.0153,23.0153,23.0019,23.0086,2000.0
2008-05-14 11:20:00,34.29,34.31,34.29,34.31,400.0,22.9885,23.0019,22.9885,23.0019,400.0
2008-05-14 11:25:00,34.32,34.32,34.27,34.29,36200.0,23.0086,23.0086,22.9751,22.9885,36200.0
2008-05-14 11:30:00,34.29,34.31,34.29,34.31,10100.0,22.9885,23.0019,22.9885,23.0019,10100.0
2008-05-14 11:35:00,34.31,34.35,34.31,34.35,8500.0,23.0019,23.0287,23.0019,23.0287,8500.0
2008-05-14 11:40:00,34.34,34.4,34.34,34.39,9400.0,23.022,23.0622,23.022,23.0555,9400.0
2008-05-14 11:45:00,34.39,34.39,34.36,34.38,6300.0,23.0555,23.0555,23.0354,23.0488,6300.0
2008-05-14 11:50:00,34.38,34.39,34.34,34.34,5100.0,23.0488,23.0555,23.022,23.022,5100.0
2008-05-14 11:55:00,34.35,34.36,34.33,34.33,3400.0,23.0287,23.0354,23.0153,23.0153,3400.0
2008-05-14 12:00:00,34.33,34.35,34.33,34.35,500.0,23.0153,23.0287,23.0153,23.0287,500.0
2008-05-14 12:05:00,34.33,34.34,34.33,34.34,200.0,23.0153,23.022,23.0153,23.022,200.0
2008-05-14 12:10:00,34.35,34.36,34.33,34.35,3500.0,23.0287,23.0354,23.0153,23.0287,3500.0
2008-05-14 12:15:00,34.34,34.34,34.32,34.32,1500.0,23.022,23.022,23.0086,23.0086,1500.0
2008-05-14 12:20:00,34.34,34.34,34.32,34.32,1800.0,23.022,23.022,23.0086,23.0086,1800.0
2008-05-14 12:25:00,34.31,34.33,34.31,34.33,5000.0,23.0019,23.0153,23.0019,23.0153,5000.0
2008-05-14 12:30:00,34.31,34.32,34.3,34.3,3700.0,23.0019,23.0086,22.9952,22.9952,3700.0
2008-05-14 12:35:00,34.3,34.3,34.29,34.3,900.0,22.9952,22.9952,22.9885,22.9952,900.0
2008-05-14 12:40:00,34.31,34.31,34.27,34.27,2000.0,23.0019,23.0019,22.9751,22.9751,2000.0
2008-05-14 12:45:00,34.28,34.3,34.27,34.28,2200.0,22.9818,22.9952,22.9751,22.9818,2200.0
2008-05-14 12:50:00,34.26,34.28,34.26,34.27,2800.0,22.9684,22.9818,22.9684,22.9751,2800.0
2008-05-14 12:55:00,34.27,34.29,34.27,34.27,500.0,22.9751,22.9885,22.9751,22.9751,500.0
2008-05-14 13:00:00,34.29,34.29,34.25,34.25,3000.0,22.9885,22.9885,22.9617,22.9617,3000.0
2008-05-14 13:05:00,34.25,34.29,34.25,34.27,7600.0,22.9617,22.9885,22.9617,22.9751,7600.0
2008-05-14 13:10:00,34.25,34.27,34.23,34.23,204500.0,22.9617,22.9751,22.9483,22.9483,204500.0
2008-05-14 13:15:00,34.24,34.25,34.23,34.24,18600.0,22.955,22.9617,22.9483,22.955,18600.0
2008-05-14 13:20:00,34.24,34.24,34.21,34.21,32700.0,22.955,22.955,22.9349,22.9349,32700.0
2008-05-14 13:25:00,34.21,34.23,34.21,34.23,11800.0,22.9349,22.9483,22.9349,22.9483,11800.0
2008-05-14 13:30:00,34.21,34.24,34.21,34.24,4800.0,22.9349,22.955,22.9349,22.955,4800.0
2008-05-14 13:35:00,34.23,34.27,34.23,34.25,3200.0,22.9483,22.9751,22.9483,22.9617,3200.0
2008-05-14 13:40:00,34.26,34.26,34.26,34.26,2400.0,22.9684,22.9684,22.9684,22.9684,2400.0
2008-05-14 13:45:00,34.25,34.26,34.23,34.23,27600.0,22.9617,22.9684,22.9483,22.9483,27600.0
2008-05-14 13:50:00,34.23,34.24,34.22,34.23,1500.0,22.9483,22.955,22.9416,22.9483,1500.0
2008-05-14 13:55:00,34.23,34.25,34.22,34.24,12200.0,22.9483,22.9617,22.9416,22.955,12200.0
2008-05-14 14:00:00,34.24,34.24,34.22,34.23,6300.0,22.955,22.955,22.9416,22.9483,6300.0
2008-05-14 14:05:00,34.24,34.25,34.21,34.22,17700.0,22.955,22.9617,22.9349,22.9416,17700.0
2008-05-14 14:10:00,34.23,34.23,34.22,34.22,1200.0,22.9483,22.9483,22.9416,22.9416,1200.0
2008-05-14 14:15:00,34.24,34.24,34.22,34.24,21800.0,22.955,22.955,22.9416,22.955,21800.0
2008-05-14 14:20:00,34.23,34.25,34.21,34.21,14700.0,22.9483,22.9617,22.9349,22.9349,14700.0
2008-05-14 14:25:00,34.23,34.25,34.21,34.22,2700.0,22.9483,22.9617,22.9349,22.9416,2700.0
2008-05-14 14:30:00,34.24,34.27,34.24,34.26,3700.0,22.955,22.9751,22.955,22.9684,3700.0
2008-05-14 14:35:00,34.27,34.27,34.22,34.24,4000.0,22.9751,22.9751,22.9416,22.955,4000.0
2008-05-14 14:40:00,34.23,34.25,34.22,34.25,1400.0,22.9483,22.9617,22.9416,22.9617,1400.0
2008-05-14 14:45:00,34.23,34.23,34.21,34.21,1000.0,22.9483,22.9483,22.9349,22.9349,1000.0
2008-05-14 14:50:00,34.22,34.22,34.18,34.18,4500.0,22.9416,22.9416,22.9147,22.9147,4500.0
2008-05-14 14:55:00,34.2,34.21,34.18,34.18,2000.0,22.9282,22.9349,22.9147,22.9147,2000.0
2008-05-14 15:00:00,34.19,34.2,34.15,34.18,9100.0,22.9214,22.9282,22.8946,22.9147,9100.0
2008-05-14 15:05:00,34.17,34.19,34.12,34.12,2900.0,22.908,22.9214,22.8745,22.8745,2900.0
2008-05-14 15:10:00,34.11,34.11,34.1,34.11,1400.0,22.8678,22.8678,22.8611,22.8678,1400.0
2008-05-14 15:15:00,34.11,34.15,34.11,34.14,3600.0,22.8678,22.8946,22.8678,22.8879,3600.0
2008-05-14 15:20:00,34.14,34.14,34.07,34.07,13400.0,22.8879,22.8879,22.841,22.841,13400.0
2008-05-14 15:25:00,34.07,34.11,34.07,34.1,13300.0,22.841,22.8678,22.841,22.8611,13300.0
2008-05-14 15:30:00,34.09,34.1,34.08,34.09,3600.0,22.8544,22.8611,22.8477,22.8544,3600.0
2008-05-14 15:35:00,34.09,34.09,34.06,34.07,5300.0,22.8544,22.8544,22.8343,22.841,5300.0
2008-05-14 15:40:00,34.08,34.11,34.05,34.05,13400.0,22.8477,22.8678,22.8276,22.8276,13400.0
2008-05-14 15:45:00,34.04,34.09,34.04,34.05,38400.0,22.8209,22.8544,22.8209,22.8276,38400.0
2008-05-14 15:50:00,34.05,34.06,34.01,34.06,93400.0,22.8276,22.8343,22.8008,22.8343,93400.0
2008-05-14 15:55:00,34.06,34.08,34.04,34.04,10700.0,22.8343,22.8477,22.8209,22.8209,10700.0
2008-05-15 09:30:00,34.13,34.13,33.96,34.02,4500.0,22.8812,22.8812,22.7673,22.8075,4500.0
2008-05-15 09:35:00,34.08,34.09,34.04,34.04,4400.0,22.8477,22.8544,22.8209,22.8209,4400.0
2008-05-15 09:40:00,34.02,34.06,34.01,34.03,9500.0,22.8075,22.8343,22.8008,22.8142,9500.0
2008-05-15 09:45:00,34.0,34.02,33.85,33.94,12200.0,22.7941,22.8075,22.6935,22.7538,12200.0
2008-05-15 09:50:00,33.94,33.96,33.85,33.96,9900.0,22.7538,22.7673,22.6935,22.7673,9900.0
2008-05-15 09:55:00,33.93,33.96,33.9,33.93,4100.0,22.7471,22.7673,22.727,22.7471,4100.0
2008-05-15 10:00:00,33.94,33.98,33.86,33.88,12700.0,22.7538,22.7807,22.7002,22.7136,12700.0
2008-05-15 10:05:00,33.88,33.94,33.88,33.94,8000.0,22.7136,22.7538,22.7136,22.7538,8000.0
2008-05-15 10:10:00,33.94,33.95,33.84,33.84,11200.0,22.7538,22.7605,22.6868,22.6868,11200.0
2008-05-15 10:15:00,33.85,33.89,33.84,33.89,25100.0,22.6935,22.7203,22.6868,22.7203,25100.0
2008-05-15 10:20:00,33.92,33.96,33.92,33.93,16300.0,22.7404,22.7673,22.7404,22.7471,16300.0
2008-05-15 10:25:00,33.94,33.95,33.89,33.89,5700.0,22.7538,22.7605,22.7203,22.7203,5700.0
2008-05-15 10:30:00,33.9,33.91,33.83,33.83,61100.0,22.727,22.7337,22.6801,22.6801,61100.0
2008-05-15 10:35:00,33.84,33.85,33.76,33.82,54600.0,22.6868,22.6935,22.6332,22.6734,54600.0
2008-05-15 10:40:00,33.83,33.85,33.82,33.84,25600.0,22.6801,22.6935,22.6734,22.6868,25600.0
2008-05-15 10:45:00,33.84,33.87,33.83,33.85,9900.0,22.6868,22.7069,22.6801,22.6935,9900.0
2008-05-15 10:50:00,33.83,33.85,33.83,33.84,13900.0,22.6801,22.6935,22.6801,22.6868,13900.0
2008-05-15 10:55:00,33.85,33.86,33.82,33.82,53200.0,22.6935,22.7002,22.6734,22.6734,53200.0
2008-05-15 11:00:00,33.82,33.87,33.82,33.87,24600.0,22.6734,22.7069,22.6734,22.7069,24600.0
2008-05-15 11:05:00,33.87,33.87,33.84,33.84,5700.0,22.7069,22.7069,22.6868,22.6868,5700.0
2008-05-15 11:10:00,33.81,33.81,33.79,33.81,4300.0,22.6667,22.6667,22.6533,22.6667,4300.0
2008-05-15 11:15:00,33.81,33.81,33.74,33.74,6600.0,22.6667,22.6667,22.6198,22.6198,6600.0
2008-05-15 11:20:00,33.74,33.76,33.73,33.76,10900.0,22.6198,22.6332,22.6131,22.6332,10900.0
2008-05-15 11:25:00,33.76,33.77,33.74,33.77,4200.0,22.6332,22.6399,22.6198,22.6399,4200.0
2008-05-15 11:30:00,33.77,33.78,33.75,33.77,2300.0,22.6399,22.6466,22.6265,22.6399,2300.0
2008-05-15 11:35:00,33.77,33.77,33.62,33.62,223500.0,22.6399,22.6399,22.5393,22.5393,223500.0
2008-05-15 11:40:00,33.62,33.64,33.6,33.6,17500.0,22.5393,22.5527,22.5259,22.5259,17500.0
2008-05-15 11:45:00,33.6,33.64,33.59,33.62,9700.0,22.5259,22.5527,22.5192,22.5393,9700.0
2008-05-15 11:50:00,33.6,33.61,33.57,33.61,31900.0,22.5259,22.5326,22.5058,22.5326,31900.0
2008-05-15 11:55:00,33.61,33.64,33.61,33.63,3300.0,22.5326,22.5527,22.5326,22.546,3300.0
2008-05-15 12:00:00,33.64,33.65,33.64,33.65,2600.0,22.5527,22.5594,22.5527,22.5594,2600.0
2008-05-15 12:05:00,33.72,33.78,33.72,33.78,3400.0,22.6064,22.6466,22.6064,22.6466,3400.0
2008-05-15 12:10:00,33.75,33.78,33.75,33.78,1900.0,22.6265,22.6466,22.6265,22.6466,1900.0
2008-05-15 12:15:00,33.77,33.8,33.74,33.76,1300.0,22.6399,22.66,22.6198,22.6332,1300.0
2008-05-15 12:20:00,33.77,33.87,33.77,33.87,2400.0,22.6399,22.7069,22.6399,22.7069,2400.0
2008-05-15 12:25:00,33.84,33.88,33.84,33.88,600.0,22.6868,22.7136,22.6868,22.7136,600.0
2008-05-15 12:30:00,33.91,33.99,33.91,33.98,2000.0,22.7337,22.7874,22.7337,22.7807,2000.0
2008-05-15 12:35:00,34.01,34.07,34.01,34.07,2500.0,22.8008,22.841,22.8008,22.841,2500.0
2008-05-15 12:40:00,34.07,34.09,34.04,34.05,30400.0,22.841,22.8544,22.8209,22.8276,30400.0
2008-05-15 12:45:00,34.06,34.06,34.03,34.03,2000.0,22.8343,22.8343,22.8142,22.8142,2000.0
2008-05-15 12:50:00,34.02,34.04,34.02,34.03,1400.0,22.8075,22.8209,22.8075,22.8142,1400.0
2008-05-15 12:55:00,34.03,34.16,34.01,34.16,188600.0,22.8142,22.9013,22.8008,22.9013,188600.0
2008-05-15 13:00:00,34.16,34.21,34.16,34.21,82500.0,22.9013,22.9349,22.9013,22.9349,82500.0
2008-05-15 13:05:00,34.23,34.23,34.2,34.2,6700.0,22.9483,22.9483,22.9282,22.9282,6700.0
2008-05-15 13:10:00,34.19,34.21,34.18,34.2,9800.0,22.9214,22.9349,22.9147,22.9282,9800.0
2008-05-15 13:15:00,34.21,34.21,34.15,34.15,7100.0,22.9349,22.9349,22.8946,22.8946,7100.0
2008-05-15 13:20:00,34.15,34.17,34.12,34.17,1600.0,22.8946,22.908,22.8745,22.908,1600.0
2008-05-15 13:25:00,34.16,34.17,34.14,34.14,3300.0,22.9013,22.908,22.8879,22.8879,3300.0
2008-05-15 13:30:00,34.15,34.16,34.14,34.14,3300.0,22.8946,22.9013,22.8879,22.8879,3300.0
2008-05-15 13:35:00,34.12,34.14,34.05,34.05,6400.0,22.8745,22.8879,22.8276,22.8276,6400.0
2008-05-15 13:40:00,34.04,34.07,34.04,34.07,400.0,22.8209,22.841,22.8209,22.841,400.0
2008-05-15 13:45:00,34.09,34.14,34.09,34.14,400.0,22.8544,22.8879,22.8544,22.8879,400.0
2008-05-15 13:50:00,34.11,34.11,34.1,34.1,500.0,22.8678,22.8678,22.8611,22.8611,500.0
2008-05-15 13:55:00,34.05,34.09,34.05,34.05,2400.0,22.8276,22.8544,22.8276,22.8276,2400.0
2008-05-15 14:00:00,34.08,34.08,34.06,34.07,500.0,22.8477,22.8477,22.8343,22.841,500.0
2008-05-15 14:05:00,34.06,34.12,34.06,34.11,4200.0,22.8343,22.8745,22.8343,22.8678,4200.0
2008-05-15 14:10:00,34.13,34.16,34.12,34.13,3200.0,22.8812,22.9013,22.8745,22.8812,3200.0
2008-05-15 14:15:00,34.14,34.16,34.14,34.16,2600.0,22.8879,22.9013,22.8879,22.9013,2600.0
2008-05-15 14:20:00,34.18,34.18,34.13,34.15,1400.0,22.9147,22.9147,22.8812,22.8946,1400.0
2008-05-15 14:25:00,34.11,34.11,34.05,34.07,1000.0,22.8678,22.8678,22.8276,22.841,1000.0
2008-05-15 14:30:00,34.07,34.09,34.06,34.09,1700.0,22.841,22.8544,22.8343,22.8544,1700.0
2008-05-15 14:35:00,34.1,34.11,34.1,34.1,400.0,22.8611,22.8678,22.8611,22.8611,400.0
2008-05-15 14:40:00,34.08,34.11,34.08,34.11,8100.0,22.8477,22.8678,22.8477,22.8678,8100.0
2008-05-15 14:45:00,34.11,34.13,34.09,34.09,12500.0,22.8678,22.8812,22.8544,22.8544,12500.0
2008-05-15 14:50:00,34.11,34.17,34.11,34.17,900.0,22.8678,22.908,22.8678,22.908,900.0
2008-05-15 14:55:00,34.16,34.16,34.11,34.11,3600.0,22.9013,22.9013,22.8678,22.8678,3600.0
2008-05-15 15:00:00,34.12,34.13,34.1,34.12,1800.0,22.8745,22.8812,22.8611,22.8745,1800.0
2008-05-15 15:05:00,34.13,34.15,34.12,34.14,3400.0,22.8812,22.8946,22.8745,22.8879,3400.0
2008-05-15 15:10:00,34.14,34.16,34.13,34.16,3300.0,22.8879,22.9013,22.8812,22.9013,3300.0
2008-05-15 15:15:00,34.14,34.17,34.14,34.17,300.0,22.8879,22.908,22.8879,22.908,300.0
2008-05-15 15:20:00,34.13,34.13,34.09,34.13,3100.0,22.8812,22.8812,22.8544,22.8812,3100.0
2008-05-15 15:25:00,34.13,34.13,34.12,34.13,300.0,22.8812,22.8812,22.8745,22.8812,300.0
2008-05-15 15:30:00,34.13,34.15,34.13,34.15,18800.0,22.8812,22.8946,22.8812,22.8946,18800.0
2008-05-15 15:35:00,34.14,34.24,34.14,34.24,7900.0,22.8879,22.955,22.8879,22.955,7900.0
2008-05-15 15:40:00,34.25,34.3,34.25,34.3,8100.0,22.9617,22.9952,22.9617,22.9952,8100.0
2008-05-15 15:45:00,34.29,34.32,34.27,34.31,4800.0,22.9885,23.0086,22.9751,23.0019,4800.0
2008-05-15 15:50:00,34.32,34.38,34.27,34.34,71700.0,23.0086,23.0488,22.9751,23.022,71700.0
2008-05-15 15:55:00,34.36,34.41,34.34,34.41,10800.0,23.0354,23.0689,23.022,23.0689,10800.0
2008-05-16 09:30:00,34.36,34.44,34.3,34.33,14700.0,23.0354,23.0891,22.9952,23.0153,14700.0
2008-05-16 09:35:00,34.32,34.36,34.23,34.25,16400.0,23.0086,23.0354,22.9483,22.9617,16400.0
2008-05-16 09:40:00,34.25,34.25,33.98,33.98,17800.0,22.9617,22.9617,22.7807,22.7807,17800.0
2008-05-16 09:45:00,33.95,33.97,33.92,33.97,11300.0,22.7605,22.774,22.7404,22.774,11300.0
2008-05-16 09:50:00,33.99,33.99,33.74,33.75,205100.0,22.7874,22.7874,22.6198,22.6265,205100.0
2008-05-16 09:55:00,33.75,33.82,33.7,33.75,18200.0,22.6265,22.6734,22.5929,22.6265,18200.0
2008-05-16 10:00:00,33.77,33.77,33.63,33.63,9500.0,22.6399,22.6399,22.546,22.546,9500.0
2008-05-16 10:05:00,33.65,33.66,33.6,33.6,3300.0,22.5594,22.5661,22.5259,22.5259,3300.0
2008-05-16 10:10:00,33.61,33.66,33.56,33.66,12700.0,22.5326,22.5661,22.4991,22.5661,12700.0
2008-05-16 10:15:00,33.69,33.75,33.66,33.67,5000.0,22.5862,22.6265,22.5661,22.5728,5000.0
2008-05-16 10:20:00,33.67,33.68,33.57,33.58,8600.0,22.5728,22.5795,22.5058,22.5125,8600.0
2008-05-16 10:25:00,33.62,33.7,33.6,33.7,6200.0,22.5393,22.5929,22.5259,22.5929,6200.0
2008-05-16 10:30:00,33.71,33.72,33.69,33.69,5500.0,22.5996,22.6064,22.5862,22.5862,5500.0
2008-05-16 10:35:00,33.71,33.72,33.63,33.69,17500.0,22.5996,22.6064,22.546,22.5862,17500.0
2008-05-16 10:40:00,33.68,33.71,33.62,33.63,8300.0,22.5795,22.5996,22.5393,22.546,8300.0
2008-05-16 10:45:00,33.61,33.62,33.56,33.59,47200.0,22.5326,22.5393,22.4991,22.5192,47200.0
2008-05-16 10:50:00,33.57,33.6,33.51,33.51,5800.0,22.5058,22.5259,22.4656,22.4656,5800.0
2008-05-16 10:55:00,33.51,33.52,33.51,33.51,6000.0,22.4656,22.4723,22.4656,22.4656,6000.0
2008-05-16 11:00:00,33.51,33.52,33.45,33.52,26400.0,22.4656,22.4723,22.4253,22.4723,26400.0
2008-05-16 11:05:00,33.52,33.6,33.52,33.56,46200.0,22.4723,22.5259,22.4723,22.4991,46200.0
2008-05-16 11:10:00,33.56,33.57,33.45,33.46,6600.0,22.4991,22.5058,22.4253,22.432,6600.0
2008-05-16 11:15:00,33.45,33.49,33.44,33.47,9400.0,22.4253,22.4522,22.4186,22.4388,9400.0
2008-05-16 11:20:00,33.45,33.48,33.4,33.41,19200.0,22.4253,22.4455,22.3918,22.3985,19200.0
2008-05-16 11:25:00,33.41,33.44,33.39,33.4,105600.0,22.3985,22.4186,22.3851,22.3918,105600.0
2008-05-16 11:30:00,33.39,33.46,33.39,33.44,12500.0,22.3851,22.432,22.3851,22.4186,12500.0
2008-05-16 11:35:00,33.45,33.45,33.43,33.45,7300.0,22.4253,22.4253,22.4119,22.4253,7300.0
2008-05-16 11:40:00,33.44,33.45,33.42,33.43,9200.0,22.4186,22.4253,22.4052,22.4119,9200.0
2008-05-16 11:45:00,33.44,33.46,33.42,33.45,81900.0,22.4186,22.432,22.4052,22.4253,81900.0
2008-05-16 11:50:00,33.46,33.46,33.45,33.46,4400.0,22.432,22.432,22.4253,22.432,4400.0
2008-05-16 11:55:00,33.46,33.53,33.46,33.51,15300.0,22.432,22.479,22.432,22.4656,15300.0
2008-05-16 12:00:00,33.52,33.52,33.51,33.52,7400.0,22.4723,22.4723,22.4656,22.4723,7400.0
2008-05-16 12:05:00,33.52,33.53,33.49,33.5,14300.0,22.4723,22.479,22.4522,22.4589,14300.0
2008-05-16 12:10:00,33.5,33.53,33.48,33.53,9900.0,22.4589,22.479,22.4455,22.479,9900.0
2008-05-16 12:15:00,33.52,33.6,33.49,33.6,25600.0,22.4723,22.5259,22.4522,22.5259,25600.0
2008-05-16 12:20:00,33.61,33.62,33.55,33.55,8100.0,22.5326,22.5393,22.4924,22.4924,8100.0
2008-05-16 12:25:00,33.56,33.57,33.55,33.56,24200.0,22.4991,22.5058,22.4924,22.4991,24200.0
2008-05-16 12:30:00,33.56,33.62,33.56,33.57,10000.0,22.4991,22.5393,22.4991,22.5058,10000.0
2008-05-16 12:35:00,33.59,33.61,33.56,33.6,8100.0,22.5192,22.5326,22.4991,22.5259,8100.0
2008-05-16 12:40:00,33.59,33.6,33.57,33.6,3500.0,22.5192,22.5259,22.5058,22.5259,3500.0
2008-05-16 12:45:00,33.63,33.64,33.61,33.63,3100.0,22.546,22.5527,22.5326,22.546,3100.0
2008-05-16 12:50:00,33.65,33.68,33.63,33.63,16600.0,22.5594,22.5795,22.546,22.546,16600.0
2008-05-16 12:55:00,33.66,33.66,33.64,33.64,2200.0,22.5661,22.5661,22.5527,22.5527,2200.0
2008-05-16 13:00:00,33.64,33.72,33.63,33.72,36900.0,22.5527,22.6064,22.546,22.6064,36900.0
2008-05-16 13:05:00,33.7,33.72,33.7,33.71,3300.0,22.5929,22.6064,22.5929,22.5996,3300.0
2008-05-16 13:10:00,33.71,33.72,33.64,33.67,18000.0,22.5996,22.6064,22.5527,22.5728,18000.0
2008-05-16 13:15:00,33.67,33.67,33.62,33.62,10800.0,22.5728,22.5728,22.5393,22.5393,10800.0
2008-05-16 13:20:00,33.62,33.68,33.61,33.67,7100.0,22.5393,22.5795,22.5326,22.5728,7100.0
2008-05-16 13:25:00,33.67,33.69,33.64,33.65,23400.0,22.5728,22.5862,22.5527,22.5594,23400.0
2008-05-16 13:30:00,33.67,33.67,33.64,33.64,4500.0,22.5728,22.5728,22.5527,22.5527,4500.0
2008-05-16 13:35:00,33.64,33.64,33.58,33.59,13000.0,22.5527,22.5527,22.5125,22.5192,13000.0
2008-05-16 13:40:00,33.57,33.59,33.56,33.58,4400.0,22.5058,22.5192,22.4991,22.5125,4400.0
2008-05-16 13:45:00,33.58,33.59,33.56,33.59,26500.0,22.5125,22.5192,22.4991,22.5192,26500.0
2008-05-16 13:50:00,33.59,33.59,33.56,33.57,7500.0,22.5192,22.5192,22.4991,22.5058,7500.0
2008-05-16 13:55:00,33.57,33.64,33.57,33.57,9400.0,22.5058,22.5527,22.5058,22.5058,9400.0
2008-05-16 14:00:00,33.57,33.57,33.55,33.55,4300.0,22.5058,22.5058,22.4924,22.4924,4300.0
2008-05-16 14:05:00,33.55,33.58,33.54,33.57,7400.0,22.4924,22.5125,22.4857,22.5058,7400.0
2008-05-16 14:10:00,33.58,33.61,33.57,33.57,10100.0,22.5125,22.5326,22.5058,22.5058,10100.0
2008-05-16 14:15:00,33.57,33.59,33.55,33.55,9400.0,22.5058,22.5192,22.4924,22.4924,9400.0
2008-05-16 14:20:00,33.57,33.59,33.56,33.56,32300.0,22.5058,22.5192,22.4991,22.4991,32300.0
2008-05-16 14:25:00,33.54,33.6,33.53,33.6,32500.0,22.4857,22.5259,22.479,22.5259,32500.0
2008-05-16 14:30:00,33.6,33.63,33.58,33.62,14700.0,22.5259,22.546,22.5125,22.5393,14700.0
2008-05-16 14:35:00,33.62,33.64,33.59,33.61,12800.0,22.5393,22.5527,22.5192,22.5326,12800.0
2008-05-16 14:40:00,33.61,33.68,33.6,33.68,64500.0,22.5326,22.5795,22.5259,22.5795,64500.0
2008-05-16 14:45:00,33.68,33.75,33.67,33.69,38000.0,22.5795,22.6265,22.5728,22.5862,38000.0
2008-05-16 14:50:00,33.69,33.75,33.68,33.75,6900.0,22.5862,22.6265,22.5795,22.6265,6900.0
2008-05-16 14:55:00,33.73,33.75,33.7,33.7,3800.0,22.6131,22.6265,22.5929,22.5929,3800.0
2008-05-16 15:00:00,33.69,33.69,33.66,33.67,8800.0,22.5862,22.5862,22.5661,22.5728,8800.0
2008-05-16 15:05:00,33.66,33.7,33.66,33.69,8600.0,22.5661,22.5929,22.5661,22.5862,8600.0
2008-05-16 15:10:00,33.71,33.71,33.67,33.67,6900.0,22.5996,22.5996,22.5728,22.5728,6900.0
2008-05-16 15:15:00,33.69,33.72,33.67,33.69,10300.0,22.5862,22.6064,22.5728,22.5862,10300.0
2008-05-16 15:20:00,33.7,33.72,33.69,33.71,11000.0,22.5929,22.6064,22.5862,22.5996,11000.0
2008-05-16 15:25:00,33.71,33.73,33.67,33.73,72900.0,22.5996,22.6131,22.5728,22.6131,72900.0
2008-05-16 15:30:00,33.72,33.74,33.67,33.68,23800.0,22.6064,22.6198,22.5728,22.5795,23800.0
2008-05-16 15:35:00,33.68,33.7,33.67,33.68,9700.0,22.5795,22.5929,22.5728,22.5795,9700.0
2008-05-16 15:40:00,33.67,33.69,33.64,33.65,20800.0,22.5728,22.5862,22.5527,22.5594,20800.0
2008-05-16 15:45:00,33.65,33.69,33.64,33.68,98800.0,22.5594,22.5862,22.5527,22.5795,98800.0
2008-05-16 15:50:00,33.68,33.7,33.68,33.7,44200.0,22.5795,22.5929,22.5795,22.5929,44200.0
2008-05-16 15:55:00,33.7,33.74,33.69,33.73,92200.0,22.5929,22.6198,22.5862,22.6131,92200.0
2008-05-19 09:30:00,33.79,33.79,33.61,33.64,8000.0,22.6533,22.6533,22.5326,22.5527,8000.0
2008-05-19 09:35:00,33.64,33.66,33.5,33.5,7500.0,22.5527,22.5661,22.4589,22.4589,7500.0
2008-05-19 09:40:00,33.47,33.47,33.42,33.44,4000.0,22.4388,22.4388,22.4052,22.4186,4000.0
2008-05-19 09:45:00,33.44,33.5,33.39,33.5,23200.0,22.4186,22.4589,22.3851,22.4589,23200.0
2008-05-19 09:50:00,33.48,33.6,33.48,33.6,11300.0,22.4455,22.5259,22.4455,22.5259,11300.0
2008-05-19 09:55:00,33.53,33.55,33.41,33.42,167300.0,22.479,22.4924,22.3985,22.4052,167300.0
2008-05-19 10:00:00,33.47,33.48,33.39,33.39,70900.0,22.4388,22.4455,22.3851,22.3851,70900.0
2008-05-19 10:05:00,33.4,33.47,33.37,33.47,61500.0,22.3918,22.4388,22.3717,22.4388,61500.0
2008-05-19 10:10:00,33.51,33.51,33.46,33.46,800.0,22.4656,22.4656,22.432,22.432,800.0
2008-05-19 10:15:00,33.5,33.51,33.45,33.46,30600.0,22.4589,22.4656,22.4253,22.432,30600.0
2008-05-19 10:20:00,33.48,33.52,33.45,33.49,8500.0,22.4455,22.4723,22.4253,22.4522,8500.0
2008-05-19 10:25:00,33.51,33.53,33.49,33.53,23600.0,22.4656,22.479,22.4522,22.479,23600.0
2008-05-19 10:30:00,33.53,33.56,33.52,33.53,48300.0,22.479,22.4991,22.4723,22.479,48300.0
2008-05-19 10:35:00,33.53,33.71,33.53,33.7,36800.0,22.479,22.5996,22.479,22.5929,36800.0
2008-05-19 10:40:00,33.69,33.69,33.6,33.6,7800.0,22.5862,22.5862,22.5259,22.5259,7800.0
2008-05-19 10:45:00,33.61,33.63,33.6,33.63,5700.0,22.5326,22.546,22.5259,22.546,5700.0
2008-05-19 10:50:00,33.62,33.71,33.61,33.71,74600.0,22.5393,22.5996,22.5326,22.5996,74600.0
2008-05-19 10:55:00,33.71,33.73,33.69,33.71,50900.0,22.5996,22.6131,22.5862,22.5996,50900.0
2008-05-19 11:00:00,33.72,33.72,33.67,33.69,4500.0,22.6064,22.6064,22.5728,22.5862,4500.0
2008-05-19 11:05:00,33.69,33.69,33.67,33.67,6500.0,22.5862,22.5862,22.5728,22.5728,6500.0
2008-05-19 11:10:00,33.64,33.69,33.64,33.69,1700.0,22.5527,22.5862,22.5527,22.5862,1700.0
2008-05-19 11:15:00,33.67,33.74,33.67,33.74,7200.0,22.5728,22.6198,22.5728,22.6198,7200.0
2008-05-19 11:20:00,33.76,33.83,33.76,33.83,19500.0,22.6332,22.6801,22.6332,22.6801,19500.0
2008-05-19 11:25:00,33.83,33.87,33.8,33.87,29900.0,22.6801,22.7069,22.66,22.7069,29900.0
2008-05-19 11:30:00,33.9,33.96,33.87,33.93,14400.0,22.727,22.7673,22.7069,22.7471,14400.0
2008-05-19 11:35:00,33.97,33.98,33.95,33.96,8000.0,22.774,22.7807,22.7605,22.7673,8000.0
2008-05-19 11:40:00,33.97,34.01,33.97,34.01,9000.0,22.774,22.8008,22.774,22.8008,9000.0
2008-05-19 11:45:00,34.0,34.02,33.99,34.01,102800.0,22.7941,22.8075,22.7874,22.8008,102800.0
2008-05-19 11:50:00,33.98,33.98,33.98,33.98,1900.0,22.7807,22.7807,22.7807,22.7807,1900.0
2008-05-19 11:55:00,33.95,33.95,33.93,33.93,800.0,22.7605,22.7605,22.7471,22.7471,800.0
2008-05-19 12:00:00,33.91,33.91,33.9,33.9,2700.0,22.7337,22.7337,22.727,22.727,2700.0
2008-05-19 12:05:00,33.88,33.89,33.86,33.89,2200.0,22.7136,22.7203,22.7002,22.7203,2200.0
2008-05-19 12:10:00,33.88,33.9,33.87,33.89,5300.0,22.7136,22.727,22.7069,22.7203,5300.0
2008-05-19 12:15:00,33.88,33.92,33.88,33.89,5600.0,22.7136,22.7404,22.7136,22.7203,5600.0
2008-05-19 12:20:00,33.88,33.9,33.88,33.9,2600.0,22.7136,22.727,22.7136,22.727,2600.0
2008-05-19 12:25:00,33.87,33.88,33.85,33.87,1600.0,22.7069,22.7136,22.6935,22.7069,1600.0
2008-05-19 12:30:00,33.87,33.93,33.87,33.93,6200.0,22.7069,22.7471,22.7069,22.7471,6200.0
2008-05-19 12:35:00,33.92,33.93,33.87,33.9,13400.0,22.7404,22.7471,22.7069,22.727,13400.0
2008-05-19 12:40:00,33.9,33.9,33.9,33.9,0.0,22.727,22.727,22.727,22.727,0.0
2008-05-19 12:45:00,33.87,33.87,33.83,33.83,2100.0,22.7069,22.7069,22.6801,22.6801,2100.0
2008-05-19 12:50:00,33.83,33.85,33.83,33.83,500.0,22.6801,22.6935,22.6801,22.6801,500.0
2008-05-19 12:55:00,33.83,33.84,33.81,33.83,3100.0,22.6801,22.6868,22.6667,22.6801,3100.0
2008-05-19 13:00:00,33.84,33.88,33.84,33.88,500.0,22.6868,22.7136,22.6868,22.7136,500.0
2008-05-19 13:05:00,33.88,33.88,33.88,33.88,100.0,22.7136,22.7136,22.7136,22.7136,100.0
2008-05-19 13:10:00,33.83,33.87,33.83,33.87,200.0,22.6801,22.7069,22.6801,22.7069,200.0
2008-05-19 13:15:00,33.85,33.88,33.85,33.86,4600.0,22.6935,22.7136,22.6935,22.7002,4600.0
2008-05-19 13:20:00,33.86,33.86,33.84,33.86,500.0,22.7002,22.7002,22.6868,22.7002,500.0
2008-05-19 13:25:00,33.85,33.91,33.85,33.91,4800.0,22.6935,22.7337,22.6935,22.7337,4800.0
2008-05-19 13:30:00,33.91,33.92,33.89,33.9,5600.0,22.7337,22.7404,22.7203,22.727,5600.0
2008-05-19 13:35:00,33.88,33.9,33.86,33.89,3700.0,22.7136,22.727,22.7002,22.7203,3700.0
2008-05-19 13:40:00,33.89,33.96,33.89,33.91,16800.0,22.7203,22.7673,22.7203,22.7337,16800.0
2008-05-19 13:45:00,33.89,33.92,33.89,33.89,2300.0,22.7203,22.7404,22.7203,22.7203,2300.0
2008-05-19 13:50:00,33.89,33.9,33.88,33.9,2000.0,22.7203,22.727,22.7136,22.727,2000.0
2008-05-19 13:55:00,33.88,33.9,33.73,33.75,8400.0,22.7136,22.727,22.6131,22.6265,8400.0
2008-05-19 14:00:00,33.71,33.72,33.62,33.62,161600.0,22.5996,22.6064,22.5393,22.5393,161600.0
2008-05-19 14:05:00,33.66,33.69,33.63,33.69,49000.0,22.5661,22.5862,22.546,22.5862,49000.0
2008-05-19 14:10:00,33.66,33.66,33.59,33.62,107300.0,22.5661,22.5661,22.5192,22.5393,107300.0
2008-05-19 14:15:00,33.59,33.64,33.54,33.54,55000.0,22.5192,22.5527,22.4857,22.4857,55000.0
2008-05-19 14:20:00,33.56,33.58,33.46,33.52,118800.0,22.4991,22.5125,22.432,22.4723,118800.0
2008-05-19 14:25:00,33.5,33.54,33.45,33.48,4900.0,22.4589,22.4857,22.4253,22.4455,4900.0
2008-05-19 14:30:00,33.5,33.57,33.5,33.55,78600.0,22.4589,22.5058,22.4589,22.4924,78600.0
2008-05-19 14:35:00,33.55,33.57,33.54,33.57,53500.0,22.4924,22.5058,22.4857,22.5058,53500.0
2008-05-19 14:40:00,33.57,33.58,33.57,33.58,1800.0,22.5058,22.5125,22.5058,22.5125,1800.0
2008-05-19 14:45:00,33.58,33.58,33.54,33.56,7600.0,22.5125,22.5125,22.4857,22.4991,7600.0
2008-05-19 14:50:00,33.57,33.64,33.55,33.64,2600.0,22.5058,22.5527,22.4924,22.5527,2600.0
2008-05-19 14:55:00,33.63,33.66,33.61,33.64,5600.0,22.546,22.5661,22.5326,22.5527,5600.0
2008-05-19 15:00:00,33.65,33.66,33.62,33.62,18100.0,22.5594,22.5661,22.5393,22.5393,18100.0
2008-05-19 15:05:00,33.61,33.63,33.6,33.63,2800.0,22.5326,22.546,22.5259,22.546,2800.0
2008-05-19 15:10:00,33.64,33.67,33.62,33.65,2300.0,22.5527,22.5728,22.5393,22.5594,2300.0
2008-05-19 15:15:00,33.63,33.63,33.61,33.63,800.0,22.546,22.546,22.5326,22.546,800.0
2008-05-19 15:20:00,33.62,33.64,33.59,33.64,4600.0,22.5393,22.5527,22.5192,22.5527,4600.0
2008-05-19 15:25:00,33.6,33.61,33.57,33.57,12600.0,22.5259,22.5326,22.5058,22.5058,12600.0
2008-05-19 15:30:00,33.59,33.63,33.53,33.53,6400.0,22.5192,22.546,22.479,22.479,6400.0
2008-05-19 15:35:00,33.58,33.58,33.44,33.44,96900.0,22.5125,22.5125,22.4186,22.4186,96900.0
2008-05-19 15:40:00,33.42,33.46,33.4,33.42,199600.0,22.4052,22.432,22.3918,22.4052,199600.0
2008-05-19 15:45:00,33.42,33.49,33.42,33.49,6200.0,22.4052,22.4522,22.4052,22.4522,6200.0
2008-05-19 15:50:00,33.47,33.48,33.45,33.47,9900.0,22.4388,22.4455,22.4253,22.4388,9900.0
2008-05-19 15:55:00,33.46,33.46,33.38,33.39,81500.0,22.432,22.432,22.3784,22.3851,81500.0
2008-05-20 09:30:00,33.3,33.32,33.16,33.17,34200.0,22.3248,22.3382,22.2309,22.2376,34200.0
2008-05-20 09:35:00,33.16,33.16,33.04,33.07,127900.0,22.2309,22.2309,22.1505,22.1706,127900.0
2008-05-20 09:40:00,33.06,33.06,32.95,32.99,127200.0,22.1639,22.1639,22.0901,22.117,127200.0
2008-05-20 09:45:00,32.98,33.1,32.96,33.07,53300.0,22.1102,22.1907,22.0968,22.1706,53300.0
2008-05-20 09:50:00,33.1,33.1,33.05,33.08,43800.0,22.1907,22.1907,22.1572,22.1773,43800.0
2008-05-20 09:55:00,33.06,33.1,33.02,33.04,36100.0,22.1639,22.1907,22.1371,22.1505,36100.0
2008-05-20 10:00:00,33.03,33.04,32.96,32.96,84900.0,22.1438,22.1505,22.0968,22.0968,84900.0
2008-05-20 10:05:00,32.97,33.0,32.96,33.0,27300.0,22.1035,22.1237,22.0968,22.1237,27300.0
2008-05-20 10:10:00,32.98,33.02,32.94,33.01,39600.0,22.1102,22.1371,22.0834,22.1304,39600.0
2008-05-20 10:15:00,33.02,33.08,33.02,33.06,52500.0,22.1371,22.1773,22.1371,22.1639,52500.0
2008-05-20 10:20:00,33.08,33.11,33.04,33.04,72300.0,22.1773,22.1974,22.1505,22.1505,72300.0
2008-05-20 10:25:00,33.03,33.12,33.03,33.12,41700.0,22.1438,22.2041,22.1438,22.2041,41700.0
2008-05-20 10:30:00,33.11,33.13,33.06,33.07,67300.0,22.1974,22.2108,22.1639,22.1706,67300.0
2008-05-20 10:35:00,33.04,33.07,33.02,33.07,4000.0,22.1505,22.1706,22.1371,22.1706,4000.0
2008-05-20 10:40:00,33.07,33.14,33.07,33.14,4000.0,22.1706,22.2175,22.1706,22.2175,4000.0
2008-05-20 10:45:00,33.15,33.16,33.13,33.15,2300.0,22.2242,22.2309,22.2108,22.2242,2300.0
2008-05-20 10:50:00,33.16,33.16,33.08,33.08,2600.0,22.2309,22.2309,22.1773,22.1773,2600.0
2008-05-20 10:55:00,33.08,33.11,33.08,33.11,3600.0,22.1773,22.1974,22.1773,22.1974,3600.0
2008-05-20 11:00:00,33.13,33.13,33.1,33.11,4900.0,22.2108,22.2108,22.1907,22.1974,4900.0
2008-05-20 11:05:00,33.12,33.14,33.06,33.06,38300.0,22.2041,22.2175,22.1639,22.1639,38300.0
2008-05-20 11:10:00,33.08,33.1,33.07,33.08,13500.0,22.1773,22.1907,22.1706,22.1773,13500.0
2008-05-20 11:15:00,33.11,33.12,33.1,33.1,2500.0,22.1974,22.2041,22.1907,22.1907,2500.0
2008-05-20 11:20:00,33.13,33.13,33.11,33.12,1500.0,22.2108,22.2108,22.1974,22.2041,1500.0
2008-05-20 11:25:00,33.13,33.13,33.12,33.12,4200.0,22.2108,22.2108,22.2041,22.2041,4200.0
2008-05-20 11:30:00,33.13,33.13,33.12,33.12,3000.0,22.2108,22.2108,22.2041,22.2041,3000.0
2008-05-20 11:35:00,33.1,33.11,33.09,33.11,8000.0,22.1907,22.1974,22.184,22.1974,8000.0
2008-05-20 11:40:00,33.1,33.12,33.09,33.12,3500.0,22.1907,22.2041,22.184,22.2041,3500.0
2008-05-20 11:45:00,33.11,33.14,33.09,33.1,8800.0,22.1974,22.2175,22.184,22.1907,8800.0
2008-05-20 11:50:00,33.08,33.08,33.03,33.05,12200.0,22.1773,22.1773,22.1438,22.1572,12200.0
2008-05-20 11:55:00,33.06,33.06,33.02,33.04,4600.0,22.1639,22.1639,22.1371,22.1505,4600.0
2008-05-20 12:00:00,33.04,33.05,33.04,33.05,1800.0,22.1505,22.1572,22.1505,22.1572,1800.0
2008-05-20 12:05:00,33.06,33.07,33.05,33.05,3700.0,22.1639,22.1706,22.1572,22.1572,3700.0
2008-05-20 12:10:00,33.06,33.07,33.05,33.05,6500.0,22.1639,22.1706,22.1572,22.1572,6500.0
2008-05-20 12:15:00,33.07,33.07,33.06,33.06,2400.0,22.1706,22.1706,22.1639,22.1639,2400.0
2008-05-20 12:20:00,33.07,33.17,33.07,33.17,5400.0,22.1706,22.2376,22.1706,22.2376,5400.0
2008-05-20 12:25:00,33.17,33.17,33.14,33.16,3100.0,22.2376,22.2376,22.2175,22.2309,3100.0
2008-05-20 12:30:00,33.16,33.18,33.16,33.17,1300.0,22.2309,22.2443,22.2309,22.2376,1300.0
2008-05-20 12:35:00,33.17,33.22,33.17,33.2,10300.0,22.2376,22.2711,22.2376,22.2577,10300.0
2008-05-20 12:40:00,33.2,33.2,33.16,33.16,11700.0,22.2577,22.2577,22.2309,22.2309,11700.0
2008-05-20 12:45:00,33.16,33.16,33.14,33.14,8400.0,22.2309,22.2309,22.2175,22.2175,8400.0
2008-05-20 12:50:00,33.13,33.15,33.11,33.11,3100.0,22.2108,22.2242,22.1974,22.1974,3100.0
2008-05-20 12:55:00,33.11,33.11,33.1,33.1,300.0,22.1974,22.1974,22.1907,22.1907,300.0
2008-05-20 13:00:00,33.1,33.12,33.1,33.1,4100.0,22.1907,22.2041,22.1907,22.1907,4100.0
2008-05-20 13:05:00,33.1,33.15,33.1,33.12,5300.0,22.1907,22.2242,22.1907,22.2041,5300.0
2008-05-20 13:10:00,33.11,33.15,33.11,33.14,44600.0,22.1974,22.2242,22.1974,22.2175,44600.0
2008-05-20 13:15:00,33.13,33.16,33.13,33.16,10000.0,22.2108,22.2309,22.2108,22.2309,10000.0
2008-05-20 13:20:00,33.15,33.15,33.09,33.13,5800.0,22.2242,22.2242,22.184,22.2108,5800.0
2008-05-20 13:25:00,33.13,33.17,33.13,33.15,1400.0,22.2108,22.2376,22.2108,22.2242,1400.0
2008-05-20 13:30:00,33.15,33.15,33.12,33.13,1800.0,22.2242,22.2242,22.2041,22.2108,1800.0
2008-05-20 13:35:00,33.13,33.15,33.12,33.12,21200.0,22.2108,22.2242,22.2041,22.2041,21200.0
2008-05-20 13:40:00,33.12,33.13,33.07,33.12,9300.0,22.2041,22.2108,22.1706,22.2041,9300.0
2008-05-20 13:45:00,33.12,33.13,33.09,33.13,4800.0,22.2041,22.2108,22.184,22.2108,4800.0
2008-05-20 13:50:00,33.14,33.14,33.11,33.11,11800.0,22.2175,22.2175,22.1974,22.1974,11800.0
2008-05-20 13:55:00,33.1,33.1,33.05,33.06,11600.0,22.1907,22.1907,22.1572,22.1639,11600.0
2008-05-20 14:00:00,33.04,33.1,33.04,33.07,2700.0,22.1505,22.1907,22.1505,22.1706,2700.0
2008-05-20 14:05:00,33.06,33.08,33.03,33.04,13900.0,22.1639,22.1773,22.1438,22.1505,13900.0
2008-05-20 14:10:00,33.03,33.06,33.03,33.05,4100.0,22.1438,22.1639,22.1438,22.1572,4100.0
2008-05-20 14:15:00,33.05,33.05,32.91,32.91,19900.0,22.1572,22.1572,22.0633,22.0633,19900.0
2008-05-20 14:20:00,32.9,32.94,32.9,32.94,4000.0,22.0566,22.0834,22.0566,22.0834,4000.0
2008-05-20 14:25:00,32.93,32.93,32.93,32.93,700.0,22.0767,22.0767,22.0767,22.0767,700.0
2008-05-20 14:30:00,32.93,32.97,32.93,32.97,28900.0,22.0767,22.1035,22.0767,22.1035,28900.0
2008-05-20 14:35:00,32.96,33.01,32.95,33.01,5700.0,22.0968,22.1304,22.0901,22.1304,5700.0
2008-05-20 14:40:00,33.0,33.02,32.99,33.0,7600.0,22.1237,22.1371,22.117,22.1237,7600.0
2008-05-20 14:45:00,33.02,33.02,32.98,33.01,5800.0,22.1371,22.1371,22.1102,22.1304,5800.0
2008-05-20 14:50:00,33.0,33.07,33.0,33.05,3100.0,22.1237,22.1706,22.1237,22.1572,3100.0
2008-05-20 14:55:00,33.06,33.07,33.03,33.04,6000.0,22.1639,22.1706,22.1438,22.1505,6000.0
2008-05-20 15:00:00,33.03,33.07,33.01,33.07,12400.0,22.1438,22.1706,22.1304,22.1706,12400.0
2008-05-20 15:05:00,33.09,33.12,33.09,33.09,4100.0,22.184,22.2041,22.184,22.184,4100.0
2008-05-20 15:10:00,33.09,33.14,33.09,33.11,4600.0,22.184,22.2175,22.184,22.1974,4600.0
2008-05-20 15:15:00,33.1,33.13,33.09,33.13,22400.0,22.1907,22.2108,22.184,22.2108,22400.0
2008-05-20 15:20:00,33.13,33.15,33.08,33.11,4200.0,22.2108,22.2242,22.1773,22.1974,4200.0
2008-05-20 15:25:00,33.1,33.11,33.09,33.11,2500.0,22.1907,22.1974,22.184,22.1974,2500.0
2008-05-20 15:30:00,33.1,33.11,33.01,33.01,8100.0,22.1907,22.1974,22.1304,22.1304,8100.0
2008-05-20 15:35:00,33.0,33.01,32.97,32.99,9100.0,22.1237,22.1304,22.1035,22.117,9100.0
2008-05-20 15:40:00,32.98,33.0,32.97,32.99,2700.0,22.1102,22.1237,22.1035,22.117,2700.0
2008-05-20 15:45:00,33.0,33.04,33.0,33.04,2600.0,22.1237,22.1505,22.1237,22.1505,2600.0
2008-05-20 15:50:00,33.04,33.1,33.04,33.07,6600.0,22.1505,22.1907,22.1505,22.1706,6600.0
2008-05-20 15:55:00,33.07,33.07,33.0,33.06,17500.0,22.1706,22.1706,22.1237,22.1639,17500.0
2008-05-21 09:30:00,33.08,33.29,33.08,33.25,3700.0,22.1773,22.3181,22.1773,22.2913,3700.0
2008-05-21 09:35:00,33.21,33.36,33.16,33.36,12800.0,22.2644,22.365,22.2309,22.365,12800.0
2008-05-21 09:40:00,33.44,33.51,33.38,33.38,250500.0,22.4186,22.4656,22.3784,22.3784,250500.0
2008-05-21 09:45:00,33.37,33.39,33.29,33.32,56200.0,22.3717,22.3851,22.3181,22.3382,56200.0
2008-05-21 09:50:00,33.3,33.31,33.23,33.24,47600.0,22.3248,22.3315,22.2779,22.2846,47600.0
2008-05-21 09:55:00,33.25,33.28,33.22,33.22,9400.0,22.2913,22.3114,22.2711,22.2711,9400.0
2008-05-21 10:00:00,33.22,33.22,33.17,33.19,10800.0,22.2711,22.2711,22.2376,22.251,10800.0
2008-05-21 10:05:00,33.2,33.24,33.19,33.23,96900.0,22.2577,22.2846,22.251,22.2779,96900.0
2008-05-21 10:10:00,33.26,33.3,33.24,33.28,42800.0,22.298,22.3248,22.2846,22.3114,42800.0
2008-05-21 10:15:00,33.29,33.3,33.25,33.3,44300.0,22.3181,22.3248,22.2913,22.3248,44300.0
2008-05-21 10:20:00,33.3,33.35,33.29,33.35,218600.0,22.3248,22.3583,22.3181,22.3583,218600.0
2008-05-21 10:25:00,33.36,33.42,33.31,33.33,114500.0,22.365,22.4052,22.3315,22.3449,114500.0
2008-05-21 10:30:00,33.31,33.32,33.14,33.31,75300.0,22.3315,22.3382,22.2175,22.3315,75300.0
2008-05-21 10:35:00,33.31,33.31,33.19,33.27,22600.0,22.3315,22.3315,22.251,22.3047,22600.0
2008-05-21 10:40:00,33.26,33.3,33.24,33.27,9200.0,22.298,22.3248,22.2846,22.3047,9200.0
2008-05-21 10:45:00,33.28,33.28,33.23,33.24,6100.0,22.3114,22.3114,22.2779,22.2846,6100.0
2008-05-21 10:50:00,33.21,33.21,33.13,33.13,10200.0,22.2644,22.2644,22.2108,22.2108,10200.0
2008-05-21 10:55:00,33.16,33.16,33.13,33.14,21500.0,22.2309,22.2309,22.2108,22.2175,21500.0
2008-05-21 11:00:00,33.14,33.14,33.06,33.06,18800.0,22.2175,22.2175,22.1639,22.1639,18800.0
2008-05-21 11:05:00,33.05,33.09,33.03,33.04,46300.0,22.1572,22.184,22.1438,22.1505,46300.0
2008-05-21 11:10:00,33.06,33.08,33.06,33.08,19700.0,22.1639,22.1773,22.1639,22.1773,19700.0
2008-05-21 11:15:00,33.08,33.08,33.06,33.07,20500.0,22.1773,22.1773,22.1639,22.1706,20500.0
2008-05-21 11:20:00,33.06,33.07,33.04,33.06,14800.0,22.1639,22.1706,22.1505,22.1639,14800.0
2008-05-21 11:25:00,33.07,33.09,33.06,33.06,22900.0,22.1706,22.184,22.1639,22.1639,22900.0
2008-05-21 11:30:00,33.06,33.08,33.04,33.08,1700.0,22.1639,22.1773,22.1505,22.1773,1700.0
2008-05-21 11:35:00,33.08,33.08,33.03,33.03,23600.0,22.1773,22.1773,22.1438,22.1438,23600.0
2008-05-21 11:40:00,33.04,33.05,33.03,33.05,6700.0,22.1505,22.1572,22.1438,22.1572,6700.0
2008-05-21 11:45:00,33.05,33.05,33.04,33.05,3600.0,22.1572,22.1572,22.1505,22.1572,3600.0
2008-05-21 11:50:00,33.06,33.08,33.05,33.07,26300.0,22.1639,22.1773,22.1572,22.1706,26300.0
2008-05-21 11:55:00,33.07,33.08,33.06,33.06,116600.0,22.1706,22.1773,22.1639,22.1639,116600.0
2008-05-21 12:00:00,33.06,33.06,33.03,33.05,11500.0,22.1639,22.1639,22.1438,22.1572,11500.0
2008-05-21 12:05:00,33.04,33.05,33.01,33.04,49200.0,22.1505,22.1572,22.1304,22.1505,49200.0
2008-05-21 12:10:00,33.04,33.06,33.04,33.05,5500.0,22.1505,22.1639,22.1505,22.1572,5500.0
2008-05-21 12:15:00,33.05,33.05,33.02,33.03,9500.0,22.1572,22.1572,22.1371,22.1438,9500.0
2008-05-21 12:20:00,33.03,33.05,33.03,33.05,3200.0,22.1438,22.1572,22.1438,22.1572,3200.0
2008-05-21 12:25:00,33.05,33.06,33.02,33.04,3400.0,22.1572,22.1639,22.1371,22.1505,3400.0
2008-05-21 12:30:00,33.03,33.03,32.99,33.01,87800.0,22.1438,22.1438,22.117,22.1304,87800.0
2008-05-21 12:35:00,33.02,33.02,33.0,33.02,1600.0,22.1371,22.1371,22.1237,22.1371,1600.0
2008-05-21 12:40:00,33.02,33.11,33.01,33.1,74900.0,22.1371,22.1974,22.1304,22.1907,74900.0
2008-05-21 12:45:00,33.1,33.11,33.1,33.11,18100.0,22.1907,22.1974,22.1907,22.1974,18100.0
2008-05-21 12:50:00,33.1,33.11,33.09,33.11,21200.0,22.1907,22.1974,22.184,22.1974,21200.0
2008-05-21 12:55:00,33.11,33.12,33.11,33.12,2900.0,22.1974,22.2041,22.1974,22.2041,2900.0
2008-05-21 13:00:00,33.1,33.1,33.08,33.08,13000.0,22.1907,22.1907,22.1773,22.1773,13000.0
2008-05-21 13:05:00,33.07,33.09,33.03,33.04,4000.0,22.1706,22.184,22.1438,22.1505,4000.0
2008-05-21 13:10:00,33.04,33.07,33.04,33.05,7800.0,22.1505,22.1706,22.1505,22.1572,7800.0
2008-05-21 13:15:00,33.04,33.07,33.04,33.04,3800.0,22.1505,22.1706,22.1505,22.1505,3800.0
2008-05-21 13:20:00,33.04,33.04,33.03,33.03,5500.0,22.1505,22.1505,22.1438,22.1438,5500.0
2008-05-21 13:25:00,33.03,33.03,33.0,33.02,3600.0,22.1438,22.1438,22.1237,22.1371,3600.0
2008-05-21 13:30:00,33.01,33.04,33.01,33.02,4700.0,22.1304,22.1505,22.1304,22.1371,4700.0
2008-05-21 13:35:00,33.03,33.04,33.03,33.04,2000.0,22.1438,22.1505,22.1438,22.1505,2000.0
2008-05-21 13:40:00,33.06,33.07,33.05,33.06,3800.0,22.1639,22.1706,22.1572,22.1639,3800.0
2008-05-21 13:45:00,33.07,33.08,33.04,33.04,3300.0,22.1706,22.1773,22.1505,22.1505,3300.0
2008-05-21 13:50:00,33.05,33.05,33.02,33.02,16100.0,22.1572,22.1572,22.1371,22.1371,16100.0
2008-05-21 13:55:00,33.02,33.03,32.95,32.97,17400.0,22.1371,22.1438,22.0901,22.1035,17400.0
2008-05-21 14:00:00,32.96,33.0,32.88,32.95,22000.0,22.0968,22.1237,22.0432,22.0901,22000.0
2008-05-21 14:05:00,32.95,32.98,32.88,32.89,22300.0,22.0901,22.1102,22.0432,22.0499,22300.0
2008-05-21 14:10:00,32.9,32.91,32.88,32.88,49000.0,22.0566,22.0633,22.0432,22.0432,49000.0
2008-05-21 14:15:00,32.87,32.89,32.75,32.75,123000.0,22.0365,22.0499,21.9561,21.9561,123000.0
2008-05-21 14:20:00,32.75,32.78,32.71,32.75,13800.0,21.9561,21.9762,21.9292,21.9561,13800.0
2008-05-21 14:25:00,32.75,32.78,32.71,32.76,39000.0,21.9561,21.9762,21.9292,21.9628,39000.0
2008-05-21 14:30:00,32.77,32.78,32.67,32.67,24300.0,21.9695,21.9762,21.9024,21.9024,24300.0
2008-05-21 14:35:00,32.67,32.72,32.66,32.7,11200.0,21.9024,21.9359,21.8957,21.9225,11200.0
2008-05-21 14:40:00,32.7,32.71,32.66,32.7,11900.0,21.9225,21.9292,21.8957,21.9225,11900.0
2008-05-21 14:45:00,32.7,32.72,32.6,32.6,11300.0,21.9225,21.9359,21.8555,21.8555,11300.0
2008-05-21 14:50:00,32.6,32.68,32.59,32.66,115700.0,21.8555,21.9091,21.8488,21.8957,115700.0
2008-05-21 14:55:00,32.66,32.68,32.59,32.61,152200.0,21.8957,21.9091,21.8488,21.8622,152200.0
2008-05-21 15:00:00,32.6,32.72,32.6,32.7,74600.0,21.8555,21.9359,21.8555,21.9225,74600.0
2008-05-21 15:05:00,32.72,32.73,32.67,32.72,40800.0,21.9359,21.9426,21.9024,21.9359,40800.0
2008-05-21 15:10:00,32.72,32.82,32.69,32.82,19600.0,21.9359,22.003,21.9158,22.003,19600.0
2008-05-21 15:15:00,32.84,32.88,32.82,32.86,29000.0,22.0164,22.0432,22.003,22.0298,29000.0
2008-05-21 15:20:00,32.86,32.92,32.85,32.9,188300.0,22.0298,22.07,22.0231,22.0566,188300.0
2008-05-21 15:25:00,32.9,32.93,32.87,32.88,55200.0,22.0566,22.0767,22.0365,22.0432,55200.0
2008-05-21 15:30:00,32.89,32.89,32.83,32.88,58400.0,22.0499,22.0499,22.0097,22.0432,58400.0
2008-05-21 15:35:00,32.88,32.92,32.87,32.91,48500.0,22.0432,22.07,22.0365,22.0633,48500.0
2008-05-21 15:40:00,32.9,32.9,32.75,32.75,62600.0,22.0566,22.0566,21.9561,21.9561,62600.0
2008-05-21 15:45:00,32.75,32.86,32.75,32.82,44100.0,21.9561,22.0298,21.9561,22.003,44100.0
2008-05-21 15:50:00,32.83,32.85,32.79,32.81,44600.0,22.0097,22.0231,21.9829,21.9963,44600.0
2008-05-21 15:55:00,32.82,32.82,32.76,32.76,51600.0,22.003,22.003,21.9628,21.9628,51600.0
2008-05-22 09:30:00,32.64,33.0,32.62,32.98,35600.0,21.8823,22.1237,21.8689,22.1102,35600.0
2008-05-22 09:35:00,32.94,33.04,32.86,32.86,73700.0,22.0834,22.1505,22.0298,22.0298,73700.0
2008-05-22 09:40:00,32.89,32.89,32.77,32.78,40100.0,22.0499,22.0499,21.9695,21.9762,40100.0
2008-05-22 09:45:00,32.75,32.82,32.72,32.72,44500.0,21.9561,22.003,21.9359,21.9359,44500.0
2008-05-22 09:50:00,32.7,32.98,32.7,32.91,33500.0,21.9225,22.1102,21.9225,22.0633,33500.0
2008-05-22 09:55:00,32.97,33.04,32.97,32.99,3800.0,22.1035,22.1505,22.1035,22.117,3800.0
2008-05-22 10:00:00,33.0,33.11,32.99,33.06,138100.0,22.1237,22.1974,22.117,22.1639,138100.0
2008-05-22 10:05:00,33.05,33.09,33.03,33.05,28000.0,22.1572,22.184,22.1438,22.1572,28000.0
2008-05-22 10:10:00,33.05,33.17,33.05,33.1,25300.0,22.1572,22.2376,22.1572,22.1907,25300.0
2008-05-22 10:15:00,33.15,33.18,33.09,33.18,80200.0,22.2242,22.2443,22.184,22.2443,80200.0
2008-05-22 10:20:00,33.16,33.34,33.16,33.33,102700.0,22.2309,22.3516,22.2309,22.3449,102700.0
2008-05-22 10:25:00,33.31,33.42,33.25,33.42,241700.0,22.3315,22.4052,22.2913,22.4052,241700.0
2008-05-22 10:30:00,33.42,33.5,33.41,33.5,26200.0,22.4052,22.4589,22.3985,22.4589,26200.0
2008-05-22 10:35:00,33.5,33.5,33.35,33.35,46400.0,22.4589,22.4589,22.3583,22.3583,46400.0
2008-05-22 10:40:00,33.35,33.39,33.21,33.21,41800.0,22.3583,22.3851,22.2644,22.2644,41800.0
2008-05-22 10:45:00,33.21,33.23,33.13,33.15,36100.0,22.2644,22.2779,22.2108,22.2242,36100.0
2008-05-22 10:50:00,33.16,33.16,33.07,33.07,32200.0,22.2309,22.2309,22.1706,22.1706,32200.0
2008-05-22 10:55:00,33.07,33.12,33.06,33.1,12000.0,22.1706,22.2041,22.1639,22.1907,12000.0
2008-05-22 11:00:00,33.11,33.15,33.04,33.13,51200.0,22.1974,22.2242,22.1505,22.2108,51200.0
2008-05-22 11:05:00,33.16,33.2,33.11,33.17,40400.0,22.2309,22.2577,22.1974,22.2376,40400.0
2008-05-22 11:10:00,33.16,33.21,33.16,33.18,26000.0,22.2309,22.2644,22.2309,22.2443,26000.0
2008-05-22 11:15:00,33.16,33.22,33.16,33.2,4900.0,22.2309,22.2711,22.2309,22.2577,4900.0
2008-05-22 11:20:00,33.21,33.24,33.17,33.21,52600.0,22.2644,22.2846,22.2376,22.2644,52600.0
2008-05-22 11:25:00,33.21,33.22,33.2,33.2,7300.0,22.2644,22.2711,22.2577,22.2577,7300.0
2008-05-22 11:30:00,33.2,33.24,33.1,33.13,66100.0,22.2577,22.2846,22.1907,22.2108,66100.0
2008-05-22 11:35:00,33.14,33.17,33.13,33.17,7900.0,22.2175,22.2376,22.2108,22.2376,7900.0
2008-05-22 11:40:00,33.17,33.17,33.08,33.08,38100.0,22.2376,22.2376,22.1773,22.1773,38100.0
2008-05-22 11:45:00,33.06,33.08,33.0,33.03,51500.0,22.1639,22.1773,22.1237,22.1438,51500.0
2008-05-22 11:50:00,33.03,33.07,33.01,33.05,5400.0,22.1438,22.1706,22.1304,22.1572,5400.0
2008-05-22 11:55:00,33.05,33.07,33.01,33.05,39300.0,22.1572,22.1706,22.1304,22.1572,39300.0
2008-05-22 12:00:00,33.06,33.11,33.06,33.1,31200.0,22.1639,22.1974,22.1639,22.1907,31200.0
2008-05-22 12:05:00,33.09,33.11,33.07,33.07,26900.0,22.184,22.1974,22.1706,22.1706,26900.0
2008-05-22 12:10:00,33.09,33.1,33.09,33.1,200.0,22.184,22.1907,22.184,22.1907,200.0
2008-05-22 12:15:00,33.12,33.13,33.08,33.11,44000.0,22.2041,22.2108,22.1773,22.1974,44000.0
2008-05-22 12:20:00,33.11,33.17,33.08,33.15,12300.0,22.1974,22.2376,22.1773,22.2242,12300.0
2008-05-22 12:25:00,33.16,33.2,33.15,33.15,40400.0,22.2309,22.2577,22.2242,22.2242,40400.0
2008-05-22 12:30:00,33.17,33.19,33.15,33.19,11500.0,22.2376,22.251,22.2242,22.251,11500.0
2008-05-22 12:35:00,33.16,33.22,33.15,33.22,47000.0,22.2309,22.2711,22.2242,22.2711,47000.0
2008-05-22 12:40:00,33.23,33.3,33.23,33.28,9600.0,22.2779,22.3248,22.2779,22.3114,9600.0
2008-05-22 12:45:00,33.29,33.34,33.28,33.3,40100.0,22.3181,22.3516,22.3114,22.3248,40100.0
2008-05-22 12:50:00,33.3,33.3,33.27,33.28,9400.0,22.3248,22.3248,22.3047,22.3114,9400.0
2008-05-22 12:55:00,33.29,33.31,33.28,33.29,7000.0,22.3181,22.3315,22.3114,22.3181,7000.0
2008-05-22 13:00:00,33.28,33.3,33.25,33.25,45400.0,22.3114,22.3248,22.2913,22.2913,45400.0
2008-05-22 13:05:00,33.26,33.26,33.24,33.25,3800.0,22.298,22.298,22.2846,22.2913,3800.0
2008-05-22 13:10:00,33.25,33.26,33.18,33.18,68700.0,22.2913,22.298,22.2443,22.2443,68700.0
2008-05-22 13:15:00,33.18,33.21,33.16,33.21,19500.0,22.2443,22.2644,22.2309,22.2644,19500.0
2008-05-22 13:20:00,33.21,33.22,33.19,33.2,4600.0,22.2644,22.2711,22.251,22.2577,4600.0
2008-05-22 13:25:00,33.21,33.23,33.19,33.19,6900.0,22.2644,22.2779,22.251,22.251,6900.0
2008-05-22 13:30:00,33.2,33.2,33.14,33.15,52900.0,22.2577,22.2577,22.2175,22.2242,52900.0
2008-05-22 13:35:00,33.16,33.2,33.14,33.17,41100.0,22.2309,22.2577,22.2175,22.2376,41100.0
2008-05-22 13:40:00,33.17,33.22,33.16,33.22,38200.0,22.2376,22.2711,22.2309,22.2711,38200.0
2008-05-22 13:45:00,33.22,33.32,33.2,33.31,12000.0,22.2711,22.3382,22.2577,22.3315,12000.0
2008-05-22 13:50:00,33.33,33.34,33.25,33.25,45300.0,22.3449,22.3516,22.2913,22.2913,45300.0
2008-05-22 13:55:00,33.26,33.29,33.24,33.26,46400.0,22.298,22.3181,22.2846,22.298,46400.0
2008-05-22 14:00:00,33.27,33.3,33.26,33.29,18300.0,22.3047,22.3248,22.298,22.3181,18300.0
2008-05-22 14:05:00,33.3,33.35,33.22,33.24,42100.0,22.3248,22.3583,22.2711,22.2846,42100.0
2008-05-22 14:10:00,33.25,33.26,33.16,33.18,39500.0,22.2913,22.298,22.2309,22.2443,39500.0
2008-05-22 14:15:00,33.18,33.2,33.13,33.17,33000.0,22.2443,22.2577,22.2108,22.2376,33000.0
2008-05-22 14:20:00,33.18,33.18,33.11,33.12,31400.0,22.2443,22.2443,22.1974,22.2041,31400.0
2008-05-22 14:25:00,33.12,33.15,33.02,33.06,37800.0,22.2041,22.2242,22.1371,22.1639,37800.0
2008-05-22 14:30:00,33.05,33.07,33.01,33.05,87300.0,22.1572,22.1706,22.1304,22.1572,87300.0
2008-05-22 14:35:00,33.07,33.12,33.07,33.12,7700.0,22.1706,22.2041,22.1706,22.2041,7700.0
2008-05-22 14:40:00,33.1,33.11,33.05,33.09,100700.0,22.1907,22.1974,22.1572,22.184,100700.0
2008-05-22 14:45:00,33.08,33.11,33.08,33.11,77800.0,22.1773,22.1974,22.1773,22.1974,77800.0
2008-05-22 14:50:00,33.08,33.12,33.07,33.12,59200.0,22.1773,22.2041,22.1706,22.2041,59200.0
2008-05-22 14:55:00,33.09,33.09,33.05,33.09,48400.0,22.184,22.184,22.1572,22.184,48400.0
2008-05-22 15:00:00,33.1,33.11,33.06,33.11,11800.0,22.1907,22.1974,22.1639,22.1974,11800.0
2008-05-22 15:05:00,33.12,33.13,33.09,33.1,32900.0,22.2041,22.2108,22.184,22.1907,32900.0
2008-05-22 15:10:00,33.1,33.11,33.06,33.11,20600.0,22.1907,22.1974,22.1639,22.1974,20600.0
2008-05-22 15:15:00,33.1,33.1,33.06,33.1,33100.0,22.1907,22.1907,22.1639,22.1907,33100.0
2008-05-22 15:20:00,33.09,33.1,33.02,33.03,51100.0,22.184,22.1907,22.1371,22.1438,51100.0
2008-05-22 15:25:00,33.05,33.09,32.97,32.97,45900.0,22.1572,22.184,22.1035,22.1035,45900.0
2008-05-22 15:30:00,32.99,33.01,32.98,33.0,18000.0,22.117,22.1304,22.1102,22.1237,18000.0
2008-05-22 15:35:00,33.0,33.07,32.97,33.06,16500.0,22.1237,22.1706,22.1035,22.1639,16500.0
2008-05-22 15:40:00,33.07,33.1,33.04,33.05,47500.0,22.1706,22.1907,22.1505,22.1572,47500.0
2008-05-22 15:45:00,33.05,33.08,33.03,33.07,42200.0,22.1572,22.1773,22.1438,22.1706,42200.0
2008-05-22 15:50:00,33.08,33.13,33.08,33.12,50700.0,22.1773,22.2108,22.1773,22.2041,50700.0
2008-05-22 15:55:00,33.11,33.15,33.11,33.13,36300.0,22.1974,22.2242,22.1974,22.2108,36300.0
2008-05-23 09:30:00,32.91,33.04,32.9,32.98,5700.0,22.0633,22.1505,22.0566,22.1102,5700.0
2008-05-23 09:35:00,32.93,32.99,32.92,32.96,14300.0,22.0767,22.117,22.07,22.0968,14300.0
2008-05-23 09:40:00,32.91,32.91,32.78,32.8,21600.0,22.0633,22.0633,21.9762,21.9896,21600.0
2008-05-23 09:45:00,32.79,32.82,32.66,32.69,24100.0,21.9829,22.003,21.8957,21.9158,24100.0
2008-05-23 09:50:00,32.67,32.69,32.56,32.6,13200.0,21.9024,21.9158,21.8287,21.8555,13200.0
2008-05-23 09:55:00,32.58,32.65,32.58,32.62,11000.0,21.8421,21.889,21.8421,21.8689,11000.0
2008-05-23 10:00:00,32.66,32.7,32.6,32.69,15200.0,21.8957,21.9225,21.8555,21.9158,15200.0
2008-05-23 10:05:00,32.7,32.71,32.65,32.68,27400.0,21.9225,21.9292,21.889,21.9091,27400.0
2008-05-23 10:10:00,32.69,32.71,32.68,32.71,12300.0,21.9158,21.9292,21.9091,21.9292,12300.0
2008-05-23 10:15:00,32.72,32.74,32.7,32.74,8600.0,21.9359,21.9493,21.9225,21.9493,8600.0
2008-05-23 10:20:00,32.75,32.78,32.75,32.78,4700.0,21.9561,21.9762,21.9561,21.9762,4700.0
2008-05-23 10:25:00,32.78,32.79,32.65,32.66,29500.0,21.9762,21.9829,21.889,21.8957,29500.0
2008-05-23 10:30:00,32.64,32.72,32.62,32.69,18600.0,21.8823,21.9359,21.8689,21.9158,18600.0
2008-05-23 10:35:00,32.69,32.69,32.57,32.58,9800.0,21.9158,21.9158,21.8354,21.8421,9800.0
2008-05-23 10:40:00,32.58,32.66,32.58,32.66,20200.0,21.8421,21.8957,21.8421,21.8957,20200.0
2008-05-23 10:45:00,32.66,32.67,32.62,32.62,192400.0,21.8957,21.9024,21.8689,21.8689,192400.0
2008-05-23 10:50:00,32.63,32.64,32.61,32.63,48900.0,21.8756,21.8823,21.8622,21.8756,48900.0
2008-05-23 10:55:00,32.62,32.65,32.61,32.63,60300.0,21.8689,21.889,21.8622,21.8756,60300.0
2008-05-23 11:00:00,32.64,32.64,32.62,32.64,41300.0,21.8823,21.8823,21.8689,21.8823,41300.0
2008-05-23 11:05:00,32.64,32.66,32.62,32.62,16400.0,21.8823,21.8957,21.8689,21.8689,16400.0
2008-05-23 11:10:00,32.6,32.62,32.57,32.62,16200.0,21.8555,21.8689,21.8354,21.8689,16200.0
2008-05-23 11:15:00,32.62,32.65,32.62,32.65,800.0,21.8689,21.889,21.8689,21.889,800.0
2008-05-23 11:20:00,32.65,32.7,32.64,32.68,3100.0,21.889,21.9225,21.8823,21.9091,3100.0
2008-05-23 11:25:00,32.68,32.68,32.62,32.66,11600.0,21.9091,21.9091,21.8689,21.8957,11600.0
2008-05-23 11:30:00,32.67,32.69,32.63,32.67,15900.0,21.9024,21.9158,21.8756,21.9024,15900.0
2008-05-23 11:35:00,32.66,32.73,32.66,32.73,9400.0,21.8957,21.9426,21.8957,21.9426,9400.0
2008-05-23 11:40:00,32.73,32.75,32.72,32.72,16700.0,21.9426,21.9561,21.9359,21.9359,16700.0
2008-05-23 11:45:00,32.72,32.82,32.7,32.82,9700.0,21.9359,22.003,21.9225,22.003,9700.0
2008-05-23 11:50:00,32.82,32.85,32.82,32.82,10500.0,22.003,22.0231,22.003,22.003,10500.0
2008-05-23 11:55:00,32.82,32.84,32.78,32.79,11600.0,22.003,22.0164,21.9762,21.9829,11600.0
2008-05-23 12:00:00,32.8,32.87,32.8,32.87,41100.0,21.9896,22.0365,21.9896,22.0365,41100.0
2008-05-23 12:05:00,32.86,32.89,32.82,32.82,17600.0,22.0298,22.0499,22.003,22.003,17600.0
2008-05-23 12:10:00,32.82,32.89,32.82,32.86,8100.0,22.003,22.0499,22.003,22.0298,8100.0
2008-05-23 12:15:00,32.86,32.87,32.85,32.85,5600.0,22.0298,22.0365,22.0231,22.0231,5600.0
2008-05-23 12:20:00,32.85,32.86,32.83,32.85,2100.0,22.0231,22.0298,22.0097,22.0231,2100.0
2008-05-23 12:25:00,32.86,32.86,32.85,32.85,1400.0,22.0298,22.0298,22.0231,22.0231,1400.0
2008-05-23 12:30:00,32.88,32.88,32.87,32.87,700.0,22.0432,22.0432,22.0365,22.0365,700.0
2008-05-23 12:35:00,32.85,32.85,32.79,32.8,2100.0,22.0231,22.0231,21.9829,21.9896,2100.0
2008-05-23 12:40:00,32.8,32.81,32.8,32.8,700.0,21.9896,21.9963,21.9896,21.9896,700.0
2008-05-23 12:45:00,32.78,32.81,32.77,32.79,3700.0,21.9762,21.9963,21.9695,21.9829,3700.0
2008-05-23 12:50:00,32.79,32.79,32.77,32.77,400.0,21.9829,21.9829,21.9695,21.9695,400.0
2008-05-23 12:55:00,32.76,32.79,32.73,32.77,2800.0,21.9628,21.9829,21.9426,21.9695,2800.0
2008-05-23 13:00:00,32.74,32.76,32.71,32.74,13100.0,21.9493,21.9628,21.9292,21.9493,13100.0
2008-05-23 13:05:00,32.74,32.74,32.74,32.74,300.0,21.9493,21.9493,21.9493,21.9493,300.0
2008-05-23 13:10:00,32.76,32.77,32.76,32.77,700.0,21.9628,21.9695,21.9628,21.9695,700.0
2008-05-23 13:15:00,32.78,32.81,32.77,32.8,4200.0,21.9762,21.9963,21.9695,21.9896,4200.0
2008-05-23 13:20:00,32.8,32.81,32.78,32.81,4000.0,21.9896,21.9963,21.9762,21.9963,4000.0
2008-05-23 13:25:00,32.81,32.83,32.79,32.83,2300.0,21.9963,22.0097,21.9829,22.0097,2300.0
2008-05-23 13:30:00,32.83,32.92,32.83,32.91,9200.0,22.0097,22.07,22.0097,22.0633,9200.0
2008-05-23 13:35:00,32.91,32.92,32.85,32.86,32300.0,22.0633,22.07,22.0231,22.0298,32300.0
2008-05-23 13:40:00,32.86,32.89,32.86,32.89,11200.0,22.0298,22.0499,22.0298,22.0499,11200.0
2008-05-23 13:45:00,32.89,32.91,32.88,32.9,18000.0,22.0499,22.0633,22.0432,22.0566,18000.0
2008-05-23 13:50:00,32.9,32.9,32.86,32.87,100700.0,22.0566,22.0566,22.0298,22.0365,100700.0
2008-05-23 13:55:00,32.88,32.88,32.82,32.82,63000.0,22.0432,22.0432,22.003,22.003,63000.0
2008-05-23 14:00:00,32.81,32.86,32.8,32.83,129900.0,21.9963,22.0298,21.9896,22.0097,129900.0
2008-05-23 14:05:00,32.83,32.89,32.83,32.88,10400.0,22.0097,22.0499,22.0097,22.0432,10400.0
2008-05-23 14:10:00,32.88,32.88,32.84,32.84,8600.0,22.0432,22.0432,22.0164,22.0164,8600.0
2008-05-23 14:15:00,32.83,32.9,32.82,32.84,19100.0,22.0097,22.0566,22.003,22.0164,19100.0
2008-05-23 14:20:00,32.84,32.85,32.8,32.82,16500.0,22.0164,22.0231,21.9896,22.003,16500.0
2008-05-23 14:25:00,32.81,32.91,32.79,32.91,12200.0,21.9963,22.0633,21.9829,22.0633,12200.0
2008-05-23 14:30:00,32.9,32.91,32.86,32.87,8300.0,22.0566,22.0633,22.0298,22.0365,8300.0
2008-05-23 14:35:00,32.87,32.88,32.81,32.86,9900.0,22.0365,22.0432,21.9963,22.0298,9900.0
2008-05-23 14:40:00,32.85,32.87,32.84,32.84,3000.0,22.0231,22.0365,22.0164,22.0164,3000.0
2008-05-23 14:45:00,32.84,32.91,32.84,32.9,5400.0,22.0164,22.0633,22.0164,22.0566,5400.0
2008-05-23 14:50:00,32.92,32.92,32.86,32.88,125800.0,22.07,22.07,22.0298,22.0432,125800.0
2008-05-23 14:55:00,32.88,32.88,32.81,32.84,57600.0,22.0432,22.0432,21.9963,22.0164,57600.0
2008-05-23 15:00:00,32.82,32.84,32.81,32.83,8400.0,22.003,22.0164,21.9963,22.0097,8400.0
2008-05-23 15:05:00,32.84,32.86,32.83,32.84,5500.0,22.0164,22.0298,22.0097,22.0164,5500.0
2008-05-23 15:10:00,32.83,32.85,32.76,32.78,11100.0,22.0097,22.0231,21.9628,21.9762,11100.0
2008-05-23 15:15:00,32.76,32.84,32.76,32.79,10400.0,21.9628,22.0164,21.9628,21.9829,10400.0
2008-05-23 15:20:00,32.79,32.81,32.78,32.81,6400.0,21.9829,21.9963,21.9762,21.9963,6400.0
2008-05-23 15:25:00,32.82,32.86,32.8,32.83,5600.0,22.003,22.0298,21.9896,22.0097,5600.0
2008-05-23 15:30:00,32.84,32.88,32.83,32.84,12000.0,22.0164,22.0432,22.0097,22.0164,12000.0
2008-05-23 15:35:00,32.84,32.86,32.81,32.82,14900.0,22.0164,22.0298,21.9963,22.003,14900.0
2008-05-23 15:40:00,32.82,32.84,32.81,32.83,15900.0,22.003,22.0164,21.9963,22.0097,15900.0
2008-05-23 15:45:00,32.83,32.85,32.79,32.81,13900.0,22.0097,22.0231,21.9829,21.9963,13900.0
2008-05-23 15:50:00,32.8,32.8,32.75,32.76,7300.0,21.9896,21.9896,21.9561,21.9628,7300.0
2008-05-23 15:55:00,32.76,32.77,32.72,32.72,23600.0,21.9628,21.9695,21.9359,21.9359,23600.0
2008-05-27 09:30:00,32.87,32.87,32.58,32.84,4600.0,22.0365,22.0365,21.8421,22.0164,4600.0
2008-05-27 09:35:00,32.84,33.14,32.84,33.1,14500.0,22.0164,22.2175,22.0164,22.1907,14500.0
2008-05-27 09:40:00,33.17,33.21,33.07,33.07,16800.0,22.2376,22.2644,22.1706,22.1706,16800.0
2008-05-27 09:45:00,33.11,33.35,33.11,33.27,6900.0,22.1974,22.3583,22.1974,22.3047,6900.0
2008-05-27 09:50:00,33.28,33.29,33.21,33.22,4600.0,22.3114,22.3181,22.2644,22.2711,4600.0
2008-05-27 09:55:00,33.19,33.2,33.12,33.17,23900.0,22.251,22.2577,22.2041,22.2376,23900.0
2008-05-27 10:00:00,33.14,33.32,33.12,33.32,21600.0,22.2175,22.3382,22.2041,22.3382,21600.0
2008-05-27 10:05:00,33.31,33.31,33.26,33.3,1600.0,22.3315,22.3315,22.298,22.3248,1600.0
2008-05-27 10:10:00,33.27,33.27,33.17,33.22,13800.0,22.3047,22.3047,22.2376,22.2711,13800.0
2008-05-27 10:15:00,33.23,33.3,33.23,33.29,2200.0,22.2779,22.3248,22.2779,22.3181,2200.0
2008-05-27 10:20:00,33.24,33.24,33.23,33.23,500.0,22.2846,22.2846,22.2779,22.2779,500.0
2008-05-27 10:25:00,33.21,33.23,33.13,33.13,11500.0,22.2644,22.2779,22.2108,22.2108,11500.0
2008-05-27 10:30:00,33.16,33.2,33.13,33.13,4400.0,22.2309,22.2577,22.2108,22.2108,4400.0
2008-05-27 10:35:00,33.12,33.12,33.09,33.12,3000.0,22.2041,22.2041,22.184,22.2041,3000.0
2008-05-27 10:40:00,33.12,33.15,33.1,33.14,5800.0,22.2041,22.2242,22.1907,22.2175,5800.0
2008-05-27 10:45:00,33.14,33.22,33.14,33.22,9700.0,22.2175,22.2711,22.2175,22.2711,9700.0
2008-05-27 10:50:00,33.2,33.2,33.12,33.15,9500.0,22.2577,22.2577,22.2041,22.2242,9500.0
2008-05-27 10:55:00,33.14,33.18,33.14,33.18,4800.0,22.2175,22.2443,22.2175,22.2443,4800.0
2008-05-27 11:00:00,33.17,33.22,33.16,33.21,8600.0,22.2376,22.2711,22.2309,22.2644,8600.0
2008-05-27 11:05:00,33.17,33.17,33.07,33.07,1800.0,22.2376,22.2376,22.1706,22.1706,1800.0
2008-05-27 11:10:00,33.04,33.04,33.0,33.0,4300.0,22.1505,22.1505,22.1237,22.1237,4300.0
2008-05-27 11:15:00,32.98,32.98,32.92,32.93,3500.0,22.1102,22.1102,22.07,22.0767,3500.0
2008-05-27 11:20:00,32.93,32.95,32.93,32.95,1100.0,22.0767,22.0901,22.0767,22.0901,1100.0
2008-05-27 11:25:00,32.9,32.9,32.87,32.87,3000.0,22.0566,22.0566,22.0365,22.0365,3000.0
2008-05-27 11:30:00,32.89,32.89,32.84,32.84,4300.0,22.0499,22.0499,22.0164,22.0164,4300.0
2008-05-27 11:35:00,32.84,32.87,32.81,32.82,4500.0,22.0164,22.0365,21.9963,22.003,4500.0
2008-05-27 11:40:00,32.82,32.85,32.81,32.83,7700.0,22.003,22.0231,21.9963,22.0097,7700.0
2008-05-27 11:45:00,32.82,32.87,32.82,32.84,3400.0,22.003,22.0365,22.003,22.0164,3400.0
2008-05-27 11:50:00,32.84,32.84,32.79,32.79,5300.0,22.0164,22.0164,21.9829,21.9829,5300.0
2008-05-27 11:55:00,32.81,32.81,32.68,32.75,28300.0,21.9963,21.9963,21.9091,21.9561,28300.0
2008-05-27 12:00:00,32.74,32.76,32.7,32.76,21200.0,21.9493,21.9628,21.9225,21.9628,21200.0
2008-05-27 12:05:00,32.75,32.77,32.74,32.76,9300.0,21.9561,21.9695,21.9493,21.9628,9300.0
2008-05-27 12:10:00,32.77,32.81,32.77,32.78,9800.0,21.9695,21.9963,21.9695,21.9762,9800.0
2008-05-27 12:15:00,32.77,32.79,32.77,32.77,3000.0,21.9695,21.9829,21.9695,21.9695,3000.0
2008-05-27 12:20:00,32.77,32.77,32.76,32.77,900.0,21.9695,21.9695,21.9628,21.9695,900.0
2008-05-27 12:25:00,32.78,32.79,32.78,32.79,1500.0,21.9762,21.9829,21.9762,21.9829,1500.0
2008-05-27 12:30:00,32.81,32.81,32.79,32.8,1700.0,21.9963,21.9963,21.9829,21.9896,1700.0
2008-05-27 12:35:00,32.79,32.82,32.79,32.82,1800.0,21.9829,22.003,21.9829,22.003,1800.0
2008-05-27 12:40:00,32.83,32.87,32.83,32.83,8100.0,22.0097,22.0365,22.0097,22.0097,8100.0
2008-05-27 12:45:00,32.84,32.85,32.83,32.85,2300.0,22.0164,22.0231,22.0097,22.0231,2300.0
2008-05-27 12:50:00,32.83,32.84,32.82,32.82,700.0,22.0097,22.0164,22.003,22.003,700.0
2008-05-27 12:55:00,32.82,32.87,32.82,32.87,3100.0,22.003,22.0365,22.003,22.0365,3100.0
2008-05-27 13:00:00,32.84,32.85,32.82,32.85,600.0,22.0164,22.0231,22.003,22.0231,600.0
2008-05-27 13:05:00,32.83,32.86,32.82,32.82,700.0,22.0097,22.0298,22.003,22.003,700.0
2008-05-27 13:10:00,32.84,32.86,32.83,32.85,2300.0,22.0164,22.0298,22.0097,22.0231,2300.0
2008-05-27 13:15:00,32.86,32.86,32.86,32.86,100.0,22.0298,22.0298,22.0298,22.0298,100.0
2008-05-27 13:20:00,32.86,32.88,32.86,32.87,800.0,22.0298,22.0432,22.0298,22.0365,800.0
2008-05-27 13:25:00,32.88,32.88,32.84,32.85,2600.0,22.0432,22.0432,22.0164,22.0231,2600.0
2008-05-27 13:30:00,32.83,32.84,32.82,32.83,2600.0,22.0097,22.0164,22.003,22.0097,2600.0
2008-05-27 13:35:00,32.84,32.85,32.82,32.85,1200.0,22.0164,22.0231,22.003,22.0231,1200.0
2008-05-27 13:40:00,32.83,32.9,32.83,32.88,3500.0,22.0097,22.0566,22.0097,22.0432,3500.0
2008-05-27 13:45:00,32.88,32.9,32.86,32.87,3100.0,22.0432,22.0566,22.0298,22.0365,3100.0
2008-05-27 13:50:00,32.86,32.9,32.86,32.87,4200.0,22.0298,22.0566,22.0298,22.0365,4200.0
2008-05-27 13:55:00,32.9,32.94,32.9,32.93,3600.0,22.0566,22.0834,22.0566,22.0767,3600.0
2008-05-27 14:00:00,32.93,32.96,32.9,32.94,9200.0,22.0767,22.0968,22.0566,22.0834,9200.0
2008-05-27 14:05:00,32.93,32.98,32.93,32.97,3700.0,22.0767,22.1102,22.0767,22.1035,3700.0
2008-05-27 14:10:00,32.98,33.02,32.97,33.0,5100.0,22.1102,22.1371,22.1035,22.1237,5100.0
2008-05-27 14:15:00,33.01,33.03,32.99,32.99,3900.0,22.1304,22.1438,22.117,22.117,3900.0
2008-05-27 14:20:00,32.98,33.04,32.98,33.04,8700.0,22.1102,22.1505,22.1102,22.1505,8700.0
2008-05-27 14:25:00,33.04,33.07,33.01,33.01,8400.0,22.1505,22.1706,22.1304,22.1304,8400.0
2008-05-27 14:30:00,33.02,33.08,33.02,33.08,4200.0,22.1371,22.1773,22.1371,22.1773,4200.0
2008-05-27 14:35:00,33.06,33.18,33.06,33.18,4800.0,22.1639,22.2443,22.1639,22.2443,4800.0
2008-05-27 14:40:00,33.18,33.24,33.17,33.2,8600.0,22.2443,22.2846,22.2376,22.2577,8600.0
2008-05-27 14:45:00,33.21,33.21,33.17,33.18,3800.0,22.2644,22.2644,22.2376,22.2443,3800.0
2008-05-27 14:50:00,33.19,33.2,33.16,33.16,11900.0,22.251,22.2577,22.2309,22.2309,11900.0
2008-05-27 14:55:00,33.18,33.2,33.18,33.18,8100.0,22.2443,22.2577,22.2443,22.2443,8100.0
2008-05-27 15:00:00,33.17,33.18,33.15,33.15,5900.0,22.2376,22.2443,22.2242,22.2242,5900.0
2008-05-27 15:05:00,33.16,33.2,33.15,33.16,10200.0,22.2309,22.2577,22.2242,22.2309,10200.0
2008-05-27 15:10:00,33.17,33.17,33.14,33.15,5100.0,22.2376,22.2376,22.2175,22.2242,5100.0
2008-05-27 15:15:00,33.15,33.18,33.12,33.12,5800.0,22.2242,22.2443,22.2041,22.2041,5800.0
2008-05-27 15:20:00,33.1,33.15,33.1,33.1,7000.0,22.1907,22.2242,22.1907,22.1907,7000.0
2008-05-27 15:25:00,33.1,33.15,33.1,33.13,6100.0,22.1907,22.2242,22.1907,22.2108,6100.0
2008-05-27 15:30:00,33.15,33.15,33.12,33.15,38000.0,22.2242,22.2242,22.2041,22.2242,38000.0
2008-05-27 15:35:00,33.15,33.2,33.14,33.19,70800.0,22.2242,22.2577,22.2175,22.251,70800.0
2008-05-27 15:40:00,33.19,33.19,33.13,33.15,12300.0,22.251,22.251,22.2108,22.2242,12300.0
2008-05-27 15:45:00,33.13,33.13,33.1,33.1,2800.0,22.2108,22.2108,22.1907,22.1907,2800.0
2008-05-27 15:50:00,33.11,33.13,33.1,33.13,9300.0,22.1974,22.2108,22.1907,22.2108,9300.0
2008-05-27 15:55:00,33.16,33.2,33.14,33.2,11400.0,22.2309,22.2577,22.2175,22.2577,11400.0
2008-05-28 09:30:00,33.33,33.35,33.25,33.25,7000.0,22.3449,22.3583,22.2913,22.2913,7000.0
2008-05-28 09:35:00,33.3,33.31,33.02,33.02,145800.0,22.3248,22.3315,22.1371,22.1371,145800.0
2008-05-28 09:40:00,33.0,33.11,32.99,33.02,250600.0,22.1237,22.1974,22.117,22.1371,250600.0
2008-05-28 09:45:00,33.0,33.01,32.82,32.84,43000.0,22.1237,22.1304,22.003,22.0164,43000.0
2008-05-28 09:50:00,32.82,32.88,32.74,32.76,7600.0,22.003,22.0432,21.9493,21.9628,7600.0
2008-05-28 09:55:00,32.75,32.84,32.66,32.82,50000.0,21.9561,22.0164,21.8957,22.003,50000.0
2008-05-28 10:00:00,32.8,32.81,32.51,32.51,202200.0,21.9896,21.9963,21.7952,21.7952,202200.0
2008-05-28 10:05:00,32.51,32.53,32.45,32.45,102400.0,21.7952,21.8086,21.7549,21.7549,102400.0
2008-05-28 10:10:00,32.45,32.56,32.42,32.51,38600.0,21.7549,21.8287,21.7348,21.7952,38600.0
2008-05-28 10:15:00,32.51,32.52,32.35,32.35,112500.0,21.7952,21.8019,21.6879,21.6879,112500.0
2008-05-28 10:20:00,32.35,32.39,32.3,32.35,91100.0,21.6879,21.7147,21.6544,21.6879,91100.0
2008-05-28 10:25:00,32.36,32.37,32.34,32.35,68300.0,21.6946,21.7013,21.6812,21.6879,68300.0
2008-05-28 10:30:00,32.35,32.41,32.35,32.38,47600.0,21.6879,21.7281,21.6879,21.708,47600.0
2008-05-28 10:35:00,32.38,32.39,32.32,32.39,92700.0,21.708,21.7147,21.6678,21.7147,92700.0
2008-05-28 10:40:00,32.39,32.49,32.39,32.48,155900.0,21.7147,21.7817,21.7147,21.775,155900.0
2008-05-28 10:45:00,32.48,32.5,32.46,32.47,7800.0,21.775,21.7884,21.7616,21.7683,7800.0
2008-05-28 10:50:00,32.48,32.57,32.48,32.51,11800.0,21.775,21.8354,21.775,21.7952,11800.0
2008-05-28 10:55:00,32.53,32.58,32.53,32.58,10900.0,21.8086,21.8421,21.8086,21.8421,10900.0
2008-05-28 11:00:00,32.57,32.57,32.47,32.47,61500.0,21.8354,21.8354,21.7683,21.7683,61500.0
2008-05-28 11:05:00,32.47,32.53,32.47,32.49,18300.0,21.7683,21.8086,21.7683,21.7817,18300.0
2008-05-28 11:10:00,32.49,32.52,32.48,32.48,31200.0,21.7817,21.8019,21.775,21.775,31200.0
2008-05-28 11:15:00,32.48,32.52,32.48,32.5,7100.0,21.775,21.8019,21.775,21.7884,7100.0
2008-05-28 11:20:00,32.51,32.54,32.48,32.48,15400.0,21.7952,21.8153,21.775,21.775,15400.0
2008-05-28 11:25:00,32.48,32.51,32.48,32.51,4200.0,21.775,21.7952,21.775,21.7952,4200.0
2008-05-28 11:30:00,32.49,32.54,32.48,32.52,35400.0,21.7817,21.8153,21.775,21.8019,35400.0
2008-05-28 11:35:00,32.51,32.57,32.51,32.52,33300.0,21.7952,21.8354,21.7952,21.8019,33300.0
2008-05-28 11:40:00,32.51,32.56,32.51,32.51,5900.0,21.7952,21.8287,21.7952,21.7952,5900.0
2008-05-28 11:45:00,32.51,32.56,32.51,32.53,8000.0,21.7952,21.8287,21.7952,21.8086,8000.0
2008-05-28 11:50:00,32.53,32.58,32.52,32.55,9800.0,21.8086,21.8421,21.8019,21.822,9800.0
2008-05-28 11:55:00,32.54,32.54,32.48,32.49,14800.0,21.8153,21.8153,21.775,21.7817,14800.0
2008-05-28 12:00:00,32.48,32.48,32.44,32.45,13100.0,21.775,21.775,21.7482,21.7549,13100.0
2008-05-28 12:05:00,32.46,32.49,32.42,32.42,44400.0,21.7616,21.7817,21.7348,21.7348,44400.0
2008-05-28 12:10:00,32.44,32.49,32.42,32.49,49500.0,21.7482,21.7817,21.7348,21.7817,49500.0
2008-05-28 12:15:00,32.49,32.55,32.49,32.53,17200.0,21.7817,21.822,21.7817,21.8086,17200.0
2008-05-28 12:20:00,32.54,32.55,32.52,32.53,10600.0,21.8153,21.822,21.8019,21.8086,10600.0
2008-05-28 12:25:00,32.53,32.54,32.53,32.54,2300.0,21.8086,21.8153,21.8086,21.8153,2300.0
2008-05-28 12:30:00,32.53,32.53,32.5,32.51,9300.0,21.8086,21.8086,21.7884,21.7952,9300.0
2008-05-28 12:35:00,32.51,32.56,32.5,32.54,158000.0,21.7952,21.8287,21.7884,21.8153,158000.0
2008-05-28 12:40:00,32.54,32.54,32.51,32.51,21600.0,21.8153,21.8153,21.7952,21.7952,21600.0
2008-05-28 12:45:00,32.52,32.52,32.48,32.5,37200.0,21.8019,21.8019,21.775,21.7884,37200.0
2008-05-28 12:50:00,32.49,32.52,32.46,32.5,19000.0,21.7817,21.8019,21.7616,21.7884,19000.0
2008-05-28 12:55:00,32.5,32.51,32.49,32.5,12000.0,21.7884,21.7952,21.7817,21.7884,12000.0
2008-05-28 13:00:00,32.5,32.51,32.46,32.46,39500.0,21.7884,21.7952,21.7616,21.7616,39500.0
2008-05-28 13:05:00,32.46,32.49,32.46,32.48,13600.0,21.7616,21.7817,21.7616,21.775,13600.0
2008-05-28 13:10:00,32.48,32.51,32.48,32.5,9800.0,21.775,21.7952,21.775,21.7884,9800.0
2008-05-28 13:15:00,32.49,32.51,32.49,32.51,37900.0,21.7817,21.7952,21.7817,21.7952,37900.0
2008-05-28 13:20:00,32.51,32.52,32.5,32.51,34100.0,21.7952,21.8019,21.7884,21.7952,34100.0
2008-05-28 13:25:00,32.5,32.61,32.5,32.61,106800.0,21.7884,21.8622,21.7884,21.8622,106800.0
2008-05-28 13:30:00,32.6,32.61,32.53,32.53,50900.0,21.8555,21.8622,21.8086,21.8086,50900.0
2008-05-28 13:35:00,32.53,32.54,32.51,32.51,6700.0,21.8086,21.8153,21.7952,21.7952,6700.0
2008-05-28 13:40:00,32.5,32.5,32.41,32.41,12100.0,21.7884,21.7884,21.7281,21.7281,12100.0
2008-05-28 13:45:00,32.41,32.45,32.41,32.42,27700.0,21.7281,21.7549,21.7281,21.7348,27700.0
2008-05-28 13:50:00,32.42,32.42,32.36,32.4,22000.0,21.7348,21.7348,21.6946,21.7214,22000.0
2008-05-28 13:55:00,32.4,32.4,32.38,32.38,10100.0,21.7214,21.7214,21.708,21.708,10100.0
2008-05-28 14:00:00,32.39,32.4,32.35,32.36,63400.0,21.7147,21.7214,21.6879,21.6946,63400.0
2008-05-28 14:05:00,32.37,32.41,32.36,32.39,23400.0,21.7013,21.7281,21.6946,21.7147,23400.0
2008-05-28 14:10:00,32.39,32.41,32.38,32.4,8000.0,21.7147,21.7281,21.708,21.7214,8000.0
2008-05-28 14:15:00,32.4,32.41,32.34,32.34,52900.0,21.7214,21.7281,21.6812,21.6812,52900.0
2008-05-28 14:20:00,32.35,32.37,32.32,32.33,21000.0,21.6879,21.7013,21.6678,21.6745,21000.0
2008-05-28 14:25:00,32.35,32.35,32.31,32.31,34900.0,21.6879,21.6879,21.6611,21.6611,34900.0
2008-05-28 14:30:00,32.32,32.34,32.31,32.31,32300.0,21.6678,21.6812,21.6611,21.6611,32300.0
2008-05-28 14:35:00,32.31,32.38,32.3,32.37,12400.0,21.6611,21.708,21.6544,21.7013,12400.0
2008-05-28 14:40:00,32.38,32.39,32.35,32.38,6700.0,21.708,21.7147,21.6879,21.708,6700.0
2008-05-28 14:45:00,32.39,32.39,32.36,32.36,12100.0,21.7147,21.7147,21.6946,21.6946,12100.0
2008-05-28 14:50:00,32.36,32.37,32.34,32.35,2000.0,21.6946,21.7013,21.6812,21.6879,2000.0
2008-05-28 14:55:00,32.36,32.39,32.36,32.39,2700.0,21.6946,21.7147,21.6946,21.7147,2700.0
2008-05-28 15:00:00,32.4,32.46,32.4,32.46,5100.0,21.7214,21.7616,21.7214,21.7616,5100.0
2008-05-28 15:05:00,32.44,32.48,32.44,32.46,4700.0,21.7482,21.775,21.7482,21.7616,4700.0
2008-05-28 15:10:00,32.46,32.46,32.4,32.42,7900.0,21.7616,21.7616,21.7214,21.7348,7900.0
2008-05-28 15:15:00,32.43,32.48,32.43,32.47,4000.0,21.7415,21.775,21.7415,21.7683,4000.0
2008-05-28 15:20:00,32.47,32.51,32.43,32.5,17500.0,21.7683,21.7952,21.7415,21.7884,17500.0
2008-05-28 15:25:00,32.51,32.63,32.51,32.6,32600.0,21.7952,21.8756,21.7952,21.8555,32600.0
2008-05-28 15:30:00,32.61,32.67,32.61,32.65,16500.0,21.8622,21.9024,21.8622,21.889,16500.0
2008-05-28 15:35:00,32.65,32.65,32.55,32.57,67300.0,21.889,21.889,21.822,21.8354,67300.0
2008-05-28 15:40:00,32.56,32.57,32.51,32.51,4900.0,21.8287,21.8354,21.7952,21.7952,4900.0
2008-05-28 15:45:00,32.52,32.55,32.5,32.55,30400.0,21.8019,21.822,21.7884,21.822,30400.0
2008-05-28 15:50:00,32.54,32.64,32.54,32.62,82800.0,21.8153,21.8823,21.8153,21.8689,82800.0
2008-05-28 15:55:00,32.61,32.64,32.57,32.58,318600.0,21.8622,21.8823,21.8354,21.8421,318600.0
2008-05-29 09:30:00,32.51,32.57,32.51,32.57,1000.0,21.7952,21.8354,21.7952,21.8354,1000.0
2008-05-29 09:35:00,32.58,32.68,32.58,32.65,20800.0,21.8421,21.9091,21.8421,21.889,20800.0
2008-05-29 09:40:00,32.68,32.86,32.68,32.82,11000.0,21.9091,22.0298,21.9091,22.003,11000.0
2008-05-29 09:45:00,32.83,32.83,32.77,32.77,14500.0,22.0097,22.0097,21.9695,21.9695,14500.0
2008-05-29 09:50:00,32.77,32.81,32.7,32.73,18200.0,21.9695,21.9963,21.9225,21.9426,18200.0
2008-05-29 09:55:00,32.73,32.78,32.73,32.75,21900.0,21.9426,21.9762,21.9426,21.9561,21900.0
2008-05-29 10:00:00,32.76,32.82,32.71,32.72,31200.0,21.9628,22.003,21.9292,21.9359,31200.0
2008-05-29 10:05:00,32.71,32.79,32.69,32.78,36600.0,21.9292,21.9829,21.9158,21.9762,36600.0
2008-05-29 10:10:00,32.78,32.78,32.71,32.75,6200.0,21.9762,21.9762,21.9292,21.9561,6200.0
2008-05-29 10:15:00,32.77,32.99,32.77,32.97,8600.0,21.9695,22.117,21.9695,22.1035,8600.0
2008-05-29 10:20:00,32.97,33.06,32.96,33.06,8800.0,22.1035,22.1639,22.0968,22.1639,8800.0
2008-05-29 10:25:00,33.03,33.08,32.94,32.94,32300.0,22.1438,22.1773,22.0834,22.0834,32300.0
2008-05-29 10:30:00,32.91,32.91,32.66,32.8,14900.0,22.0633,22.0633,21.8957,21.9896,14900.0
2008-05-29 10:35:00,32.8,32.92,32.77,32.88,12900.0,21.9896,22.07,21.9695,22.0432,12900.0
2008-05-29 10:40:00,32.85,32.89,32.78,32.87,2600.0,22.0231,22.0499,21.9762,22.0365,2600.0
2008-05-29 10:45:00,32.86,33.01,32.86,33.0,20100.0,22.0298,22.1304,22.0298,22.1237,20100.0
2008-05-29 10:50:00,33.0,33.03,32.96,33.0,13000.0,22.1237,22.1438,22.0968,22.1237,13000.0
2008-05-29 10:55:00,33.02,33.03,32.96,33.01,9000.0,22.1371,22.1438,22.0968,22.1304,9000.0
2008-05-29 11:00:00,33.0,33.07,32.98,33.0,8800.0,22.1237,22.1706,22.1102,22.1237,8800.0
2008-05-29 11:05:00,32.96,33.0,32.92,32.99,6800.0,22.0968,22.1237,22.07,22.117,6800.0
2008-05-29 11:10:00,33.0,33.0,32.95,32.95,2000.0,22.1237,22.1237,22.0901,22.0901,2000.0
2008-05-29 11:15:00,32.97,33.0,32.96,33.0,1200.0,22.1035,22.1237,22.0968,22.1237,1200.0
2008-05-29 11:20:00,33.0,33.05,32.96,33.0,63700.0,22.1237,22.1572,22.0968,22.1237,63700.0
2008-05-29 11:25:00,32.98,33.06,32.98,33.05,1800.0,22.1102,22.1639,22.1102,22.1572,1800.0
2008-05-29 11:30:00,33.02,33.07,33.01,33.05,2800.0,22.1371,22.1706,22.1304,22.1572,2800.0
2008-05-29 11:35:00,33.04,33.08,33.01,33.05,9600.0,22.1505,22.1773,22.1304,22.1572,9600.0
2008-05-29 11:40:00,33.05,33.16,33.04,33.16,19800.0,22.1572,22.2309,22.1505,22.2309,19800.0
2008-05-29 11:45:00,33.17,33.24,33.14,33.23,24500.0,22.2376,22.2846,22.2175,22.2779,24500.0
2008-05-29 11:50:00,33.25,33.26,33.2,33.25,1200.0,22.2913,22.298,22.2577,22.2913,1200.0
2008-05-29 11:55:00,33.25,33.26,33.21,33.21,2000.0,22.2913,22.298,22.2644,22.2644,2000.0
2008-05-29 12:00:00,33.19,33.2,33.19,33.2,37100.0,22.251,22.2577,22.251,22.2577,37100.0
2008-05-29 12:05:00,33.2,33.22,33.2,33.21,71000.0,22.2577,22.2711,22.2577,22.2644,71000.0
2008-05-29 12:10:00,33.21,33.24,33.2,33.24,4700.0,22.2644,22.2846,22.2577,22.2846,4700.0
2008-05-29 12:15:00,33.23,33.23,33.2,33.2,2600.0,22.2779,22.2779,22.2577,22.2577,2600.0
2008-05-29 12:20:00,33.2,33.21,33.2,33.2,32600.0,22.2577,22.2644,22.2577,22.2577,32600.0
2008-05-29 12:25:00,33.2,33.22,33.2,33.22,3400.0,22.2577,22.2711,22.2577,22.2711,3400.0
2008-05-29 12:30:00,33.22,33.25,33.22,33.25,600.0,22.2711,22.2913,22.2711,22.2913,600.0
2008-05-29 12:35:00,33.25,33.4,33.25,33.4,3800.0,22.2913,22.3918,22.2913,22.3918,3800.0
2008-05-29 12:40:00,33.38,33.48,33.38,33.46,4800.0,22.3784,22.4455,22.3784,22.432,4800.0
2008-05-29 12:45:00,33.46,33.47,33.45,33.47,2900.0,22.432,22.4388,22.4253,22.4388,2900.0
2008-05-29 12:50:00,33.45,33.45,33.43,33.43,11000.0,22.4253,22.4253,22.4119,22.4119,11000.0
2008-05-29 12:55:00,33.44,33.45,33.44,33.44,1700.0,22.4186,22.4253,22.4186,22.4186,1700.0
2008-05-29 13:00:00,33.44,33.45,33.4,33.43,8700.0,22.4186,22.4253,22.3918,22.4119,8700.0
2008-05-29 13:05:00,33.43,33.47,33.43,33.44,1200.0,22.4119,22.4388,22.4119,22.4186,1200.0
2008-05-29 13:10:00,33.43,33.43,33.43,33.43,500.0,22.4119,22.4119,22.4119,22.4119,500.0
2008-05-29 13:15:00,33.42,33.42,33.36,33.39,7200.0,22.4052,22.4052,22.365,22.3851,7200.0
2008-05-29 13:20:00,33.37,33.38,33.34,33.34,6000.0,22.3717,22.3784,22.3516,22.3516,6000.0
2008-05-29 13:25:00,33.36,33.37,33.35,33.35,2100.0,22.365,22.3717,22.3583,22.3583,2100.0
2008-05-29 13:30:00,33.34,33.39,33.33,33.39,6200.0,22.3516,22.3851,22.3449,22.3851,6200.0
2008-05-29 13:35:00,33.39,33.39,33.34,33.37,9900.0,22.3851,22.3851,22.3516,22.3717,9900.0
2008-05-29 13:40:00,33.37,33.38,33.36,33.37,1400.0,22.3717,22.3784,22.365,22.3717,1400.0
2008-05-29 13:45:00,33.35,33.38,33.35,33.38,1200.0,22.3583,22.3784,22.3583,22.3784,1200.0
2008-05-29 13:50:00,33.38,33.4,33.38,33.4,700.0,22.3784,22.3918,22.3784,22.3918,700.0
2008-05-29 13:55:00,33.4,33.4,33.36,33.36,700.0,22.3918,22.3918,22.365,22.365,700.0
2008-05-29 14:00:00,33.38,33.39,33.34,33.34,3100.0,22.3784,22.3851,22.3516,22.3516,3100.0
2008-05-29 14:05:00,33.33,33.36,33.31,33.32,15400.0,22.3449,22.365,22.3315,22.3382,15400.0
2008-05-29 14:10:00,33.32,33.38,33.31,33.38,4900.0,22.3382,22.3784,22.3315,22.3784,4900.0
2008-05-29 14:15:00,33.39,33.43,33.39,33.42,3800.0,22.3851,22.4119,22.3851,22.4052,3800.0
2008-05-29 14:20:00,33.42,33.46,33.42,33.45,2300.0,22.4052,22.432,22.4052,22.4253,2300.0
2008-05-29 14:25:00,33.46,33.46,33.42,33.44,4700.0,22.432,22.432,22.4052,22.4186,4700.0
2008-05-29 14:30:00,33.44,33.44,33.38,33.39,4500.0,22.4186,22.4186,22.3784,22.3851,4500.0
2008-05-29 14:35:00,33.39,33.39,33.33,33.33,1600.0,22.3851,22.3851,22.3449,22.3449,1600.0
2008-05-29 14:40:00,33.32,33.34,33.3,33.33,21700.0,22.3382,22.3516,22.3248,22.3449,21700.0
2008-05-29 14:45:00,33.34,33.35,33.3,33.31,36400.0,22.3516,22.3583,22.3248,22.3315,36400.0
2008-05-29 14:50:00,33.33,33.38,33.33,33.33,5500.0,22.3449,22.3784,22.3449,22.3449,5500.0
2008-05-29 14:55:00,33.32,33.32,33.28,33.28,80000.0,22.3382,22.3382,22.3114,22.3114,80000.0
2008-05-29 15:00:00,33.28,33.28,33.23,33.26,21000.0,22.3114,22.3114,22.2779,22.298,21000.0
2008-05-29 15:05:00,33.26,33.27,33.25,33.26,9800.0,22.298,22.3047,22.2913,22.298,9800.0
2008-05-29 15:10:00,33.26,33.28,33.25,33.26,11100.0,22.298,22.3114,22.2913,22.298,11100.0
2008-05-29 15:15:00,33.24,33.25,33.16,33.21,47400.0,22.2846,22.2913,22.2309,22.2644,47400.0
2008-05-29 15:20:00,33.21,33.22,33.13,33.18,18300.0,22.2644,22.2711,22.2108,22.2443,18300.0
2008-05-29 15:25:00,33.18,33.19,33.13,33.14,3700.0,22.2443,22.251,22.2108,22.2175,3700.0
2008-05-29 15:30:00,33.14,33.16,33.13,33.15,2500.0,22.2175,22.2309,22.2108,22.2242,2500.0
2008-05-29 15:35:00,33.15,33.2,33.13,33.2,4400.0,22.2242,22.2577,22.2108,22.2577,4400.0
2008-05-29 15:40:00,33.21,33.21,33.17,33.21,5000.0,22.2644,22.2644,22.2376,22.2644,5000.0
2008-05-29 15:45:00,33.2,33.26,33.19,33.24,13300.0,22.2577,22.298,22.251,22.2846,13300.0
2008-05-29 15:50:00,33.24,33.26,33.24,33.25,6600.0,22.2846,22.298,22.2846,22.2913,6600.0
2008-05-29 15:55:00,33.26,33.28,33.25,33.28,15700.0,22.298,22.3114,22.2913,22.3114,15700.0
2008-05-30 09:30:00,33.51,33.51,33.08,33.09,10700.0,22.4656,22.4656,22.1773,22.184,10700.0
2008-05-30 09:35:00,33.04,33.08,32.9,32.99,28300.0,22.1505,22.1773,22.0566,22.117,28300.0
2008-05-30 09:40:00,32.98,33.01,32.88,32.9,67200.0,22.1102,22.1304,22.0432,22.0566,67200.0
2008-05-30 09:45:00,32.92,32.92,32.83,32.88,10500.0,22.07,22.07,22.0097,22.0432,10500.0
2008-05-30 09:50:00,32.82,32.94,32.79,32.92,20100.0,22.003,22.0834,21.9829,22.07,20100.0
2008-05-30 09:55:00,32.91,32.91,32.77,32.78,6700.0,22.0633,22.0633,21.9695,21.9762,6700.0
2008-05-30 10:00:00,32.79,32.79,32.75,32.75,2400.0,21.9829,21.9829,21.9561,21.9561,2400.0
2008-05-30 10:05:00,32.78,32.93,32.78,32.89,59800.0,21.9762,22.0767,21.9762,22.0499,59800.0
2008-05-30 10:10:00,32.86,32.9,32.8,32.88,6100.0,22.0298,22.0566,21.9896,22.0432,6100.0
2008-05-30 10:15:00,32.91,32.92,32.89,32.91,2500.0,22.0633,22.07,22.0499,22.0633,2500.0
2008-05-30 10:20:00,32.93,33.13,32.93,33.13,63700.0,22.0767,22.2108,22.0767,22.2108,63700.0
2008-05-30 10:25:00,33.14,33.16,33.09,33.11,12300.0,22.2175,22.2309,22.184,22.1974,12300.0
2008-05-30 10:30:00,33.13,33.13,33.03,33.03,9700.0,22.2108,22.2108,22.1438,22.1438,9700.0
2008-05-30 10:35:00,33.04,33.05,33.02,33.02,5600.0,22.1505,22.1572,22.1371,22.1371,5600.0
2008-05-30 10:40:00,33.02,33.08,33.0,33.0,21800.0,22.1371,22.1773,22.1237,22.1237,21800.0
2008-05-30 10:45:00,33.0,33.04,32.97,32.98,7500.0,22.1237,22.1505,22.1035,22.1102,7500.0
2008-05-30 10:50:00,32.97,32.97,32.91,32.92,3800.0,22.1035,22.1035,22.0633,22.07,3800.0
2008-05-30 10:55:00,32.91,32.92,32.9,32.91,7100.0,22.0633,22.07,22.0566,22.0633,7100.0
2008-05-30 11:00:00,32.9,32.94,32.89,32.94,8100.0,22.0566,22.0834,22.0499,22.0834,8100.0
2008-05-30 11:05:00,32.93,32.93,32.85,32.85,3300.0,22.0767,22.0767,22.0231,22.0231,3300.0
2008-05-30 11:10:00,32.85,32.86,32.81,32.81,12000.0,22.0231,22.0298,21.9963,21.9963,12000.0
2008-05-30 11:15:00,32.81,32.86,32.81,32.82,4900.0,21.9963,22.0298,21.9963,22.003,4900.0
2008-05-30 11:20:00,32.82,32.83,32.8,32.82,2800.0,22.003,22.0097,21.9896,22.003,2800.0
2008-05-30 11:25:00,32.81,32.83,32.8,32.81,2800.0,21.9963,22.0097,21.9896,21.9963,2800.0
2008-05-30 11:30:00,32.81,32.84,32.81,32.83,5100.0,21.9963,22.0164,21.9963,22.0097,5100.0
2008-05-30 11:35:00,32.83,32.83,32.79,32.79,55400.0,22.0097,22.0097,21.9829,21.9829,55400.0
2008-05-30 11:40:00,32.79,32.87,32.79,32.86,16400.0,21.9829,22.0365,21.9829,22.0298,16400.0
2008-05-30 11:45:00,32.85,32.86,32.81,32.83,10900.0,22.0231,22.0298,21.9963,22.0097,10900.0
2008-05-30 11:50:00,32.83,32.89,32.81,32.89,9000.0,22.0097,22.0499,21.9963,22.0499,9000.0
2008-05-30 11:55:00,32.87,32.88,32.87,32.87,1500.0,22.0365,22.0432,22.0365,22.0365,1500.0
2008-05-30 12:00:00,32.87,32.87,32.83,32.87,6100.0,22.0365,22.0365,22.0097,22.0365,6100.0
2008-05-30 12:05:00,32.85,32.87,32.85,32.85,1400.0,22.0231,22.0365,22.0231,22.0231,1400.0
2008-05-30 12:10:00,32.86,32.86,32.86,32.86,800.0,22.0298,22.0298,22.0298,22.0298,800.0
2008-05-30 12:15:00,32.85,32.86,32.84,32.85,2800.0,22.0231,22.0298,22.0164,22.0231,2800.0
2008-05-30 12:20:00,32.85,32.86,32.85,32.86,7200.0,22.0231,22.0298,22.0231,22.0298,7200.0
2008-05-30 12:25:00,32.86,32.86,32.84,32.86,8700.0,22.0298,22.0298,22.0164,22.0298,8700.0
2008-05-30 12:30:00,32.86,32.87,32.85,32.85,6300.0,22.0298,22.0365,22.0231,22.0231,6300.0
2008-05-30 12:35:00,32.86,32.87,32.84,32.85,2800.0,22.0298,22.0365,22.0164,22.0231,2800.0
2008-05-30 12:40:00,32.85,32.86,32.83,32.85,6600.0,22.0231,22.0298,22.0097,22.0231,6600.0
2008-05-30 12:45:00,32.85,32.85,32.81,32.81,12600.0,22.0231,22.0231,21.9963,21.9963,12600.0
2008-05-30 12:50:00,32.82,32.84,32.79,32.79,17200.0,22.003,22.0164,21.9829,21.9829,17200.0
2008-05-30 12:55:00,32.8,32.83,32.8,32.83,4400.0,21.9896,22.0097,21.9896,22.0097,4400.0
2008-05-30 13:00:00,32.82,32.84,32.82,32.84,1900.0,22.003,22.0164,22.003,22.0164,1900.0
2008-05-30 13:05:00,32.82,32.84,32.81,32.83,24600.0,22.003,22.0164,21.9963,22.0097,24600.0
2008-05-30 13:10:00,32.82,32.82,32.79,32.8,34700.0,22.003,22.003,21.9829,21.9896,34700.0
2008-05-30 13:15:00,32.81,32.82,32.8,32.81,32200.0,21.9963,22.003,21.9896,21.9963,32200.0
2008-05-30 13:20:00,32.81,32.84,32.81,32.84,6800.0,21.9963,22.0164,21.9963,22.0164,6800.0
2008-05-30 13:25:00,32.83,32.85,32.83,32.84,2200.0,22.0097,22.0231,22.0097,22.0164,2200.0
2008-05-30 13:30:00,32.84,32.85,32.82,32.83,3500.0,22.0164,22.0231,22.003,22.0097,3500.0
2008-05-30 13:35:00,32.82,32.86,32.82,32.86,4900.0,22.003,22.0298,22.003,22.0298,4900.0
2008-05-30 13:40:00,32.86,32.87,32.84,32.86,13000.0,22.0298,22.0365,22.0164,22.0298,13000.0
2008-05-30 13:45:00,32.87,32.89,32.86,32.89,5000.0,22.0365,22.0499,22.0298,22.0499,5000.0
2008-05-30 13:50:00,32.89,32.89,32.87,32.88,5400.0,22.0499,22.0499,22.0365,22.0432,5400.0
2008-05-30 13:55:00,32.88,32.89,32.85,32.89,7500.0,22.0432,22.0499,22.0231,22.0499,7500.0
2008-05-30 14:00:00,32.88,32.88,32.84,32.85,3300.0,22.0432,22.0432,22.0164,22.0231,3300.0
2008-05-30 14:05:00,32.85,32.89,32.84,32.85,11400.0,22.0231,22.0499,22.0164,22.0231,11400.0
2008-05-30 14:10:00,32.85,32.86,32.83,32.86,5200.0,22.0231,22.0298,22.0097,22.0298,5200.0
2008-05-30 14:15:00,32.86,32.86,32.83,32.84,4000.0,22.0298,22.0298,22.0097,22.0164,4000.0
2008-05-30 14:20:00,32.84,32.84,32.83,32.84,5200.0,22.0164,22.0164,22.0097,22.0164,5200.0
2008-05-30 14:25:00,32.85,32.9,32.83,32.9,133700.0,22.0231,22.0566,22.0097,22.0566,133700.0
2008-05-30 14:30:00,32.91,33.01,32.89,33.0,249500.0,22.0633,22.1304,22.0499,22.1237,249500.0
2008-05-30 14:35:00,33.0,33.0,32.97,32.98,17400.0,22.1237,22.1237,22.1035,22.1102,17400.0
2008-05-30 14:40:00,32.98,33.01,32.98,33.01,6900.0,22.1102,22.1304,22.1102,22.1304,6900.0
2008-05-30 14:45:00,33.01,33.03,33.0,33.02,7300.0,22.1304,22.1438,22.1237,22.1371,7300.0
2008-05-30 14:50:00,33.01,33.04,33.0,33.03,8500.0,22.1304,22.1505,22.1237,22.1438,8500.0
2008-05-30 14:55:00,33.03,33.05,33.02,33.02,11200.0,22.1438,22.1572,22.1371,22.1371,11200.0
2008-05-30 15:00:00,33.02,33.04,33.0,33.03,14900.0,22.1371,22.1505,22.1237,22.1438,14900.0
2008-05-30 15:05:00,33.04,33.04,32.98,33.01,23800.0,22.1505,22.1505,22.1102,22.1304,23800.0
2008-05-30 15:10:00,33.01,33.02,32.99,33.0,8700.0,22.1304,22.1371,22.117,22.1237,8700.0
2008-05-30 15:15:00,33.0,33.0,32.92,32.94,7600.0,22.1237,22.1237,22.07,22.0834,7600.0
2008-05-30 15:20:00,32.93,32.96,32.93,32.96,9400.0,22.0767,22.0968,22.0767,22.0968,9400.0
2008-05-30 15:25:00,32.94,32.97,32.94,32.97,6400.0,22.0834,22.1035,22.0834,22.1035,6400.0
2008-05-30 15:30:00,32.97,32.97,32.93,32.93,15500.0,22.1035,22.1035,22.0767,22.0767,15500.0
2008-05-30 15:35:00,32.93,32.96,32.9,32.94,12800.0,22.0767,22.0968,22.0566,22.0834,12800.0
2008-05-30 15:40:00,32.93,32.99,32.93,32.98,11100.0,22.0767,22.117,22.0767,22.1102,11100.0
2008-05-30 15:45:00,32.99,33.02,32.98,33.02,15500.0,22.117,22.1371,22.1102,22.1371,15500.0
2008-05-30 15:50:00,33.04,33.09,33.04,33.09,15100.0,22.1505,22.184,22.1505,22.184,15100.0
2008-05-30 15:55:00,33.08,33.08,32.72,32.96,88700.0,22.1773,22.1773,21.9359,22.0968,88700.0
2008-06-02 09:30:00,33.03,33.04,32.99,33.01,9900.0,22.1438,22.1505,22.117,22.1304,9900.0
2008-06-02 09:35:00,32.81,32.82,32.75,32.75,22500.0,21.9963,22.003,21.9561,21.9561,22500.0
2008-06-02 09:40:00,32.65,32.66,32.58,32.65,25300.0,21.889,21.8957,21.8421,21.889,25300.0
2008-06-02 09:45:00,32.62,32.64,32.56,32.64,6800.0,21.8689,21.8823,21.8287,21.8823,6800.0
2008-06-02 09:50:00,32.63,32.64,32.56,32.57,6800.0,21.8756,21.8823,21.8287,21.8354,6800.0
2008-06-02 09:55:00,32.56,32.56,32.51,32.52,5500.0,21.8287,21.8287,21.7952,21.8019,5500.0
2008-06-02 10:00:00,32.55,32.59,32.5,32.58,22100.0,21.822,21.8488,21.7884,21.8421,22100.0
2008-06-02 10:05:00,32.58,32.58,32.47,32.49,9600.0,21.8421,21.8421,21.7683,21.7817,9600.0
2008-06-02 10:10:00,32.47,32.51,32.45,32.45,3300.0,21.7683,21.7952,21.7549,21.7549,3300.0
2008-06-02 10:15:00,32.41,32.44,32.41,32.42,3800.0,21.7281,21.7482,21.7281,21.7348,3800.0
2008-06-02 10:20:00,32.42,32.47,32.41,32.45,10500.0,21.7348,21.7683,21.7281,21.7549,10500.0
2008-06-02 10:25:00,32.44,32.51,32.44,32.51,32100.0,21.7482,21.7952,21.7482,21.7952,32100.0
2008-06-02 10:30:00,32.51,32.51,32.47,32.51,1900.0,21.7952,21.7952,21.7683,21.7952,1900.0
2008-06-02 10:35:00,32.52,32.55,32.52,32.55,2300.0,21.8019,21.822,21.8019,21.822,2300.0
2008-06-02 10:40:00,32.54,32.57,32.54,32.56,1900.0,21.8153,21.8354,21.8153,21.8287,1900.0
2008-06-02 10:45:00,32.57,32.6,32.57,32.6,3200.0,21.8354,21.8555,21.8354,21.8555,3200.0
2008-06-02 10:50:00,32.62,32.66,32.62,32.66,5300.0,21.8689,21.8957,21.8689,21.8957,5300.0
2008-06-02 10:55:00,32.65,32.65,32.64,32.64,2900.0,21.889,21.889,21.8823,21.8823,2900.0
2008-06-02 11:00:00,32.62,32.62,32.53,32.53,4400.0,21.8689,21.8689,21.8086,21.8086,4400.0
2008-06-02 11:05:00,32.53,32.55,32.52,32.55,5500.0,21.8086,21.822,21.8019,21.822,5500.0
2008-06-02 11:10:00,32.54,32.57,32.53,32.55,2800.0,21.8153,21.8354,21.8086,21.822,2800.0
2008-06-02 11:15:00,32.57,32.57,32.55,32.55,1200.0,21.8354,21.8354,21.822,21.822,1200.0
2008-06-02 11:20:00,32.57,32.57,32.5,32.5,5100.0,21.8354,21.8354,21.7884,21.7884,5100.0
2008-06-02 11:25:00,32.52,32.54,32.5,32.53,2200.0,21.8019,21.8153,21.7884,21.8086,2200.0
2008-06-02 11:30:00,32.51,32.51,32.49,32.5,1100.0,21.7952,21.7952,21.7817,21.7884,1100.0
2008-06-02 11:35:00,32.5,32.5,32.44,32.46,10200.0,21.7884,21.7884,21.7482,21.7616,10200.0
2008-06-02 11:40:00,32.45,32.48,32.43,32.43,31500.0,21.7549,21.775,21.7415,21.7415,31500.0
2008-06-02 11:45:00,32.44,32.44,32.4,32.4,1300.0,21.7482,21.7482,21.7214,21.7214,1300.0
2008-06-02 11:50:00,32.4,32.43,32.39,32.43,2000.0,21.7214,21.7415,21.7147,21.7415,2000.0
2008-06-02 11:55:00,32.43,32.45,32.4,32.44,7900.0,21.7415,21.7549,21.7214,21.7482,7900.0
2008-06-02 12:00:00,32.42,32.44,32.4,32.44,1800.0,21.7348,21.7482,21.7214,21.7482,1800.0
2008-06-02 12:05:00,32.45,32.45,32.45,32.45,400.0,21.7549,21.7549,21.7549,21.7549,400.0
2008-06-02 12:10:00,32.48,32.48,32.44,32.44,1000.0,21.775,21.775,21.7482,21.7482,1000.0
2008-06-02 12:15:00,32.46,32.46,32.44,32.46,2700.0,21.7616,21.7616,21.7482,21.7616,2700.0
2008-06-02 12:20:00,32.46,32.46,32.46,32.46,300.0,21.7616,21.7616,21.7616,21.7616,300.0
2008-06-02 12:25:00,32.46,32.47,32.4,32.41,6800.0,21.7616,21.7683,21.7214,21.7281,6800.0
2008-06-02 12:30:00,32.4,32.41,32.34,32.34,5800.0,21.7214,21.7281,21.6812,21.6812,5800.0
2008-06-02 12:35:00,32.3,32.3,32.21,32.23,11600.0,21.6544,21.6544,21.594,21.6074,11600.0
2008-06-02 12:40:00,32.22,32.25,32.15,32.2,16000.0,21.6007,21.6208,21.5538,21.5873,16000.0
2008-06-02 12:45:00,32.18,32.22,32.16,32.19,7500.0,21.5739,21.6007,21.5605,21.5806,7500.0
2008-06-02 12:50:00,32.2,32.25,32.2,32.25,10900.0,21.5873,21.6208,21.5873,21.6208,10900.0
2008-06-02 12:55:00,32.24,32.24,32.18,32.18,2500.0,21.6141,21.6141,21.5739,21.5739,2500.0
2008-06-02 13:00:00,32.18,32.2,32.17,32.2,5600.0,21.5739,21.5873,21.5672,21.5873,5600.0
2008-06-02 13:05:00,32.19,32.2,32.11,32.16,10400.0,21.5806,21.5873,21.527,21.5605,10400.0
2008-06-02 13:10:00,32.18,32.23,32.14,32.23,6300.0,21.5739,21.6074,21.5471,21.6074,6300.0
2008-06-02 13:15:00,32.26,32.26,32.25,32.25,5200.0,21.6275,21.6275,21.6208,21.6208,5200.0
2008-06-02 13:20:00,32.26,32.32,32.25,32.32,11800.0,21.6275,21.6678,21.6208,21.6678,11800.0
2008-06-02 13:25:00,32.31,32.31,32.26,32.27,3700.0,21.6611,21.6611,21.6275,21.6343,3700.0
2008-06-02 13:30:00,32.26,32.27,32.25,32.26,1500.0,21.6275,21.6343,21.6208,21.6275,1500.0
2008-06-02 13:35:00,32.27,32.28,32.25,32.26,1500.0,21.6343,21.641,21.6208,21.6275,1500.0
2008-06-02 13:40:00,32.26,32.3,32.25,32.26,3700.0,21.6275,21.6544,21.6208,21.6275,3700.0
2008-06-02 13:45:00,32.26,32.31,32.26,32.28,4900.0,21.6275,21.6611,21.6275,21.641,4900.0
2008-06-02 13:50:00,32.29,32.31,32.27,32.31,5700.0,21.6477,21.6611,21.6343,21.6611,5700.0
2008-06-02 13:55:00,32.3,32.32,32.28,32.32,3000.0,21.6544,21.6678,21.641,21.6678,3000.0
2008-06-02 14:00:00,32.32,32.32,32.3,32.31,5500.0,21.6678,21.6678,21.6544,21.6611,5500.0
2008-06-02 14:05:00,32.31,32.4,32.31,32.4,25700.0,21.6611,21.7214,21.6611,21.7214,25700.0
2008-06-02 14:10:00,32.4,32.44,32.35,32.42,14400.0,21.7214,21.7482,21.6879,21.7348,14400.0
2008-06-02 14:15:00,32.4,32.4,32.36,32.39,6000.0,21.7214,21.7214,21.6946,21.7147,6000.0
2008-06-02 14:20:00,32.38,32.42,32.35,32.37,8400.0,21.708,21.7348,21.6879,21.7013,8400.0
2008-06-02 14:25:00,32.37,32.38,32.33,32.38,2200.0,21.7013,21.708,21.6745,21.708,2200.0
2008-06-02 14:30:00,32.4,32.41,32.35,32.35,5800.0,21.7214,21.7281,21.6879,21.6879,5800.0
2008-06-02 14:35:00,32.37,32.4,32.34,32.34,4200.0,21.7013,21.7214,21.6812,21.6812,4200.0
2008-06-02 14:40:00,32.32,32.33,32.32,32.32,600.0,21.6678,21.6745,21.6678,21.6678,600.0
2008-06-02 14:45:00,32.32,32.35,32.32,32.35,5700.0,21.6678,21.6879,21.6678,21.6879,5700.0
2008-06-02 14:50:00,32.34,32.37,32.32,32.35,7700.0,21.6812,21.7013,21.6678,21.6879,7700.0
2008-06-02 14:55:00,32.33,32.4,32.33,32.38,10000.0,21.6745,21.7214,21.6745,21.708,10000.0
2008-06-02 15:00:00,32.34,32.38,32.34,32.36,2100.0,21.6812,21.708,21.6812,21.6946,2100.0
2008-06-02 15:05:00,32.37,32.38,32.34,32.36,7900.0,21.7013,21.708,21.6812,21.6946,7900.0
2008-06-02 15:10:00,32.38,32.38,32.33,32.34,11200.0,21.708,21.708,21.6745,21.6812,11200.0
2008-06-02 15:15:00,32.34,32.42,32.34,32.41,42700.0,21.6812,21.7348,21.6812,21.7281,42700.0
2008-06-02 15:20:00,32.42,32.42,32.38,32.41,3900.0,21.7348,21.7348,21.708,21.7281,3900.0
2008-06-02 15:25:00,32.41,32.54,32.41,32.49,10800.0,21.7281,21.8153,21.7281,21.7817,10800.0
2008-06-02 15:30:00,32.49,32.51,32.44,32.44,13600.0,21.7817,21.7952,21.7482,21.7482,13600.0
2008-06-02 15:35:00,32.45,32.49,32.44,32.46,99700.0,21.7549,21.7817,21.7482,21.7616,99700.0
2008-06-02 15:40:00,32.45,32.47,32.44,32.47,35300.0,21.7549,21.7683,21.7482,21.7683,35300.0
2008-06-02 15:45:00,32.47,32.53,32.47,32.53,14700.0,21.7683,21.8086,21.7683,21.8086,14700.0
2008-06-02 15:50:00,32.51,32.57,32.5,32.53,18600.0,21.7952,21.8354,21.7884,21.8086,18600.0
2008-06-02 15:55:00,32.53,32.56,32.51,32.56,38500.0,21.8086,21.8287,21.7952,21.8287,38500.0
2008-06-03 09:30:00,32.7,32.7,32.7,32.7,1800.0,21.9225,21.9225,21.9225,21.9225,1800.0
2008-06-03 09:35:00,32.64,32.71,32.59,32.66,4000.0,21.8823,21.9292,21.8488,21.8957,4000.0
2008-06-03 09:40:00,32.64,32.64,32.51,32.51,29800.0,21.8823,21.8823,21.7952,21.7952,29800.0
2008-06-03 09:45:00,32.51,32.55,32.36,32.42,8700.0,21.7952,21.822,21.6946,21.7348,8700.0
2008-06-03 09:50:00,32.41,32.41,32.35,32.38,5000.0,21.7281,21.7281,21.6879,21.708,5000.0
2008-06-03 09:55:00,32.36,32.41,32.35,32.38,5800.0,21.6946,21.7281,21.6879,21.708,5800.0
2008-06-03 10:00:00,32.39,32.61,32.39,32.61,23200.0,21.7147,21.8622,21.7147,21.8622,23200.0
2008-06-03 10:05:00,32.59,32.64,32.51,32.52,16200.0,21.8488,21.8823,21.7952,21.8019,16200.0
2008-06-03 10:10:00,32.45,32.45,32.4,32.42,37400.0,21.7549,21.7549,21.7214,21.7348,37400.0
2008-06-03 10:15:00,32.4,32.42,32.3,32.36,33600.0,21.7214,21.7348,21.6544,21.6946,33600.0
2008-06-03 10:20:00,32.35,32.35,32.3,32.3,30000.0,21.6879,21.6879,21.6544,21.6544,30000.0
2008-06-03 10:25:00,32.31,32.31,32.29,32.29,5400.0,21.6611,21.6611,21.6477,21.6477,5400.0
2008-06-03 10:30:00,32.29,32.31,32.29,32.31,12100.0,21.6477,21.6611,21.6477,21.6611,12100.0
2008-06-03 10:35:00,32.3,32.3,32.27,32.27,5800.0,21.6544,21.6544,21.6343,21.6343,5800.0
2008-06-03 10:40:00,32.27,32.27,32.23,32.23,19000.0,21.6343,21.6343,21.6074,21.6074,19000.0
2008-06-03 10:45:00,32.23,32.23,32.19,32.22,5700.0,21.6074,21.6074,21.5806,21.6007,5700.0
2008-06-03 10:50:00,32.21,32.24,32.21,32.22,5200.0,21.594,21.6141,21.594,21.6007,5200.0
2008-06-03 10:55:00,32.21,32.24,32.18,32.21,24300.0,21.594,21.6141,21.5739,21.594,24300.0
2008-06-03 11:00:00,32.22,32.25,32.2,32.2,4700.0,21.6007,21.6208,21.5873,21.5873,4700.0
2008-06-03 11:05:00,32.2,32.26,32.2,32.22,4800.0,21.5873,21.6275,21.5873,21.6007,4800.0
2008-06-03 11:10:00,32.24,32.26,32.22,32.26,19100.0,21.6141,21.6275,21.6007,21.6275,19100.0
2008-06-03 11:15:00,32.26,32.29,32.26,32.28,8300.0,21.6275,21.6477,21.6275,21.641,8300.0
2008-06-03 11:20:00,32.3,32.3,32.27,32.3,10800.0,21.6544,21.6544,21.6343,21.6544,10800.0
2008-06-03 11:25:00,32.29,32.36,32.29,32.32,30100.0,21.6477,21.6946,21.6477,21.6678,30100.0
2008-06-03 11:30:00,32.32,32.34,32.32,32.33,11900.0,21.6678,21.6812,21.6678,21.6745,11900.0
2008-06-03 11:35:00,32.32,32.36,32.32,32.36,12800.0,21.6678,21.6946,21.6678,21.6946,12800.0
2008-06-03 11:40:00,32.37,32.37,32.36,32.36,16100.0,21.7013,21.7013,21.6946,21.6946,16100.0
2008-06-03 11:45:00,32.37,32.39,32.36,32.39,15300.0,21.7013,21.7147,21.6946,21.7147,15300.0
2008-06-03 11:50:00,32.38,32.44,32.38,32.43,83100.0,21.708,21.7482,21.708,21.7415,83100.0
2008-06-03 11:55:00,32.45,32.49,32.45,32.49,39500.0,21.7549,21.7817,21.7549,21.7817,39500.0
2008-06-03 12:00:00,32.48,32.48,32.47,32.48,21100.0,21.775,21.775,21.7683,21.775,21100.0
2008-06-03 12:05:00,32.47,32.48,32.45,32.45,16900.0,21.7683,21.775,21.7549,21.7549,16900.0
2008-06-03 12:10:00,32.45,32.48,32.45,32.47,5300.0,21.7549,21.775,21.7549,21.7683,5300.0
2008-06-03 12:15:00,32.47,32.48,32.46,32.48,12800.0,21.7683,21.775,21.7616,21.775,12800.0
2008-06-03 12:20:00,32.46,32.47,32.45,32.45,21400.0,21.7616,21.7683,21.7549,21.7549,21400.0
2008-06-03 12:25:00,32.45,32.45,32.42,32.42,8400.0,21.7549,21.7549,21.7348,21.7348,8400.0
2008-06-03 12:30:00,32.39,32.4,32.38,32.4,13300.0,21.7147,21.7214,21.708,21.7214,13300.0
2008-06-03 12:35:00,32.4,32.4,32.38,32.39,12200.0,21.7214,21.7214,21.708,21.7147,12200.0
2008-06-03 12:40:00,32.4,32.4,32.37,32.38,12500.0,21.7214,21.7214,21.7013,21.708,12500.0
2008-06-03 12:45:00,32.37,32.37,32.37,32.37,800.0,21.7013,21.7013,21.7013,21.7013,800.0
2008-06-03 12:50:00,32.38,32.38,32.36,32.36,29800.0,21.708,21.708,21.6946,21.6946,29800.0
2008-06-03 12:55:00,32.36,32.36,32.34,32.35,7000.0,21.6946,21.6946,21.6812,21.6879,7000.0
2008-06-03 13:00:00,32.36,32.37,32.35,32.35,15700.0,21.6946,21.7013,21.6879,21.6879,15700.0
2008-06-03 13:05:00,32.35,32.37,32.35,32.36,11800.0,21.6879,21.7013,21.6879,21.6946,11800.0
2008-06-03 13:10:00,32.36,32.37,32.35,32.36,7100.0,21.6946,21.7013,21.6879,21.6946,7100.0
2008-06-03 13:15:00,32.36,32.38,32.34,32.38,20900.0,21.6946,21.708,21.6812,21.708,20900.0
2008-06-03 13:20:00,32.38,32.39,32.35,32.38,27500.0,21.708,21.7147,21.6879,21.708,27500.0
2008-06-03 13:25:00,32.36,32.36,32.3,32.3,16300.0,21.6946,21.6946,21.6544,21.6544,16300.0
2008-06-03 13:30:00,32.29,32.29,32.16,32.19,24200.0,21.6477,21.6477,21.5605,21.5806,24200.0
2008-06-03 13:35:00,32.22,32.23,32.16,32.16,19300.0,21.6007,21.6074,21.5605,21.5605,19300.0
2008-06-03 13:40:00,32.15,32.21,32.14,32.21,35000.0,21.5538,21.594,21.5471,21.594,35000.0
2008-06-03 13:45:00,32.2,32.2,32.11,32.14,31000.0,21.5873,21.5873,21.527,21.5471,31000.0
2008-06-03 13:50:00,32.12,32.14,32.09,32.12,27600.0,21.5337,21.5471,21.5136,21.5337,27600.0
2008-06-03 13:55:00,32.12,32.12,32.07,32.12,29600.0,21.5337,21.5337,21.5002,21.5337,29600.0
2008-06-03 14:00:00,32.11,32.11,32.06,32.09,23600.0,21.527,21.527,21.4935,21.5136,23600.0
2008-06-03 14:05:00,32.09,32.09,32.04,32.08,47500.0,21.5136,21.5136,21.4801,21.5069,47500.0
2008-06-03 14:10:00,32.09,32.13,32.09,32.12,86900.0,21.5136,21.5404,21.5136,21.5337,86900.0
2008-06-03 14:15:00,32.11,32.11,32.06,32.07,49700.0,21.527,21.527,21.4935,21.5002,49700.0
2008-06-03 14:20:00,32.08,32.08,31.99,31.99,38500.0,21.5069,21.5069,21.4465,21.4465,38500.0
2008-06-03 14:25:00,31.98,31.98,31.94,31.98,55700.0,21.4398,21.4398,21.413,21.4398,55700.0
2008-06-03 14:30:00,31.98,32.07,31.97,32.03,56100.0,21.4398,21.5002,21.4331,21.4734,56100.0
2008-06-03 14:35:00,32.02,32.1,32.02,32.08,41400.0,21.4667,21.5203,21.4667,21.5069,41400.0
2008-06-03 14:40:00,32.08,32.12,32.06,32.11,47600.0,21.5069,21.5337,21.4935,21.527,47600.0
2008-06-03 14:45:00,32.12,32.15,32.12,32.15,23400.0,21.5337,21.5538,21.5337,21.5538,23400.0
2008-06-03 14:50:00,32.15,32.22,32.15,32.2,25300.0,21.5538,21.6007,21.5538,21.5873,25300.0
2008-06-03 14:55:00,32.21,32.23,32.19,32.23,43800.0,21.594,21.6074,21.5806,21.6074,43800.0
2008-06-03 15:00:00,32.22,32.4,32.18,32.35,45100.0,21.6007,21.7214,21.5739,21.6879,45100.0
2008-06-03 15:05:00,32.37,32.4,32.28,32.39,18800.0,21.7013,21.7214,21.641,21.7147,18800.0
2008-06-03 15:10:00,32.36,32.36,32.26,32.28,27000.0,21.6946,21.6946,21.6275,21.641,27000.0
2008-06-03 15:15:00,32.28,32.31,32.24,32.25,25800.0,21.641,21.6611,21.6141,21.6208,25800.0
2008-06-03 15:20:00,32.25,32.31,32.23,32.29,36400.0,21.6208,21.6611,21.6074,21.6477,36400.0
2008-06-03 15:25:00,32.3,32.34,32.28,32.34,20700.0,21.6544,21.6812,21.641,21.6812,20700.0
2008-06-03 15:30:00,32.32,32.36,32.27,32.36,29700.0,21.6678,21.6946,21.6343,21.6946,29700.0
2008-06-03 15:35:00,32.34,32.35,32.27,32.31,9300.0,21.6812,21.6879,21.6343,21.6611,9300.0
2008-06-03 15:40:00,32.31,32.33,32.26,32.27,7100.0,21.6611,21.6745,21.6275,21.6343,7100.0
2008-06-03 15:45:00,32.28,32.32,32.27,32.31,12600.0,21.641,21.6678,21.6343,21.6611,12600.0
2008-06-03 15:50:00,32.28,32.33,32.27,32.32,8600.0,21.641,21.6745,21.6343,21.6678,8600.0
2008-06-03 15:55:00,32.32,32.33,32.28,32.28,12300.0,21.6678,21.6745,21.641,21.641,12300.0
2008-06-04 09:30:00,32.1,32.2,32.06,32.07,12000.0,21.5203,21.5873,21.4935,21.5002,12000.0
2008-06-04 09:35:00,32.06,32.1,31.99,31.99,121300.0,21.4935,21.5203,21.4465,21.4465,121300.0
2008-06-04 09:40:00,31.96,31.99,31.89,31.91,141000.0,21.4264,21.4465,21.3795,21.3929,141000.0
2008-06-04 09:45:00,31.91,32.06,31.91,32.06,75300.0,21.3929,21.4935,21.3929,21.4935,75300.0
2008-06-04 09:50:00,32.1,32.11,32.01,32.02,7500.0,21.5203,21.527,21.4599,21.4667,7500.0
2008-06-04 09:55:00,31.96,31.96,31.91,31.94,18600.0,21.4264,21.4264,21.3929,21.413,18600.0
2008-06-04 10:00:00,31.96,32.01,31.88,31.96,21700.0,21.4264,21.4599,21.3728,21.4264,21700.0
2008-06-04 10:05:00,31.93,31.97,31.9,31.96,41800.0,21.4063,21.4331,21.3862,21.4264,41800.0
2008-06-04 10:10:00,31.96,32.05,31.94,32.05,72800.0,21.4264,21.4868,21.413,21.4868,72800.0
2008-06-04 10:15:00,32.03,32.03,31.97,32.0,31000.0,21.4734,21.4734,21.4331,21.4532,31000.0
2008-06-04 10:20:00,32.0,32.09,31.98,32.08,34200.0,21.4532,21.5136,21.4398,21.5069,34200.0
2008-06-04 10:25:00,32.08,32.15,32.08,32.12,16900.0,21.5069,21.5538,21.5069,21.5337,16900.0
2008-06-04 10:30:00,32.14,32.17,32.09,32.12,20900.0,21.5471,21.5672,21.5136,21.5337,20900.0
2008-06-04 10:35:00,32.11,32.2,32.03,32.13,38000.0,21.527,21.5873,21.4734,21.5404,38000.0
2008-06-04 10:40:00,32.12,32.17,32.1,32.15,8700.0,21.5337,21.5672,21.5203,21.5538,8700.0
2008-06-04 10:45:00,32.18,32.22,32.16,32.21,16300.0,21.5739,21.6007,21.5605,21.594,16300.0
2008-06-04 10:50:00,32.2,32.36,32.2,32.33,7600.0,21.5873,21.6946,21.5873,21.6745,7600.0
2008-06-04 10:55:00,32.33,32.45,32.33,32.43,18700.0,21.6745,21.7549,21.6745,21.7415,18700.0
2008-06-04 11:00:00,32.42,32.42,32.32,32.32,16900.0,21.7348,21.7348,21.6678,21.6678,16900.0
2008-06-04 11:05:00,32.36,32.5,32.35,32.49,3300.0,21.6946,21.7884,21.6879,21.7817,3300.0
2008-06-04 11:10:00,32.5,32.55,32.49,32.51,11200.0,21.7884,21.822,21.7817,21.7952,11200.0
2008-06-04 11:15:00,32.52,32.55,32.52,32.53,13700.0,21.8019,21.822,21.8019,21.8086,13700.0
2008-06-04 11:20:00,32.54,32.62,32.53,32.62,24700.0,21.8153,21.8689,21.8086,21.8689,24700.0
2008-06-04 11:25:00,32.61,32.61,32.53,32.54,7200.0,21.8622,21.8622,21.8086,21.8153,7200.0
2008-06-04 11:30:00,32.54,32.57,32.52,32.57,13200.0,21.8153,21.8354,21.8019,21.8354,13200.0
2008-06-04 11:35:00,32.54,32.56,32.51,32.51,9300.0,21.8153,21.8287,21.7952,21.7952,9300.0
2008-06-04 11:40:00,32.52,32.52,32.46,32.46,1200.0,21.8019,21.8019,21.7616,21.7616,1200.0
2008-06-04 11:45:00,32.43,32.44,32.41,32.43,7300.0,21.7415,21.7482,21.7281,21.7415,7300.0
2008-06-04 11:50:00,32.43,32.43,32.41,32.43,7500.0,21.7415,21.7415,21.7281,21.7415,7500.0
2008-06-04 11:55:00,32.42,32.42,32.41,32.41,2400.0,21.7348,21.7348,21.7281,21.7281,2400.0
2008-06-04 12:00:00,32.41,32.41,32.38,32.38,3200.0,21.7281,21.7281,21.708,21.708,3200.0
2008-06-04 12:05:00,32.37,32.38,32.36,32.36,2500.0,21.7013,21.708,21.6946,21.6946,2500.0
2008-06-04 12:10:00,32.37,32.4,32.35,32.4,8300.0,21.7013,21.7214,21.6879,21.7214,8300.0
2008-06-04 12:15:00,32.44,32.45,32.4,32.41,186900.0,21.7482,21.7549,21.7214,21.7281,186900.0
2008-06-04 12:20:00,32.41,32.45,32.39,32.41,65000.0,21.7281,21.7549,21.7147,21.7281,65000.0
2008-06-04 12:25:00,32.43,32.43,32.4,32.4,4200.0,21.7415,21.7415,21.7214,21.7214,4200.0
2008-06-04 12:30:00,32.4,32.45,32.38,32.38,44300.0,21.7214,21.7549,21.708,21.708,44300.0
2008-06-04 12:35:00,32.39,32.4,32.31,32.34,59600.0,21.7147,21.7214,21.6611,21.6812,59600.0
2008-06-04 12:40:00,32.31,32.31,32.28,32.28,15300.0,21.6611,21.6611,21.641,21.641,15300.0
2008-06-04 12:45:00,32.29,32.31,32.29,32.29,1100.0,21.6477,21.6611,21.6477,21.6477,1100.0
2008-06-04 12:50:00,32.28,32.28,32.26,32.28,1600.0,21.641,21.641,21.6275,21.641,1600.0
2008-06-04 12:55:00,32.22,32.24,32.19,32.19,10800.0,21.6007,21.6141,21.5806,21.5806,10800.0
2008-06-04 13:00:00,32.19,32.26,32.18,32.23,16400.0,21.5806,21.6275,21.5739,21.6074,16400.0
2008-06-04 13:05:00,32.21,32.21,32.14,32.14,103500.0,21.594,21.594,21.5471,21.5471,103500.0
2008-06-04 13:10:00,32.18,32.22,32.18,32.22,2400.0,21.5739,21.6007,21.5739,21.6007,2400.0
2008-06-04 13:15:00,32.21,32.25,32.21,32.24,3900.0,21.594,21.6208,21.594,21.6141,3900.0
2008-06-04 13:20:00,32.25,32.27,32.23,32.23,3800.0,21.6208,21.6343,21.6074,21.6074,3800.0
2008-06-04 13:25:00,32.25,32.32,32.25,32.31,5500.0,21.6208,21.6678,21.6208,21.6611,5500.0
2008-06-04 13:30:00,32.28,32.3,32.28,32.3,2800.0,21.641,21.6544,21.641,21.6544,2800.0
2008-06-04 13:35:00,32.3,32.3,32.26,32.27,1000.0,21.6544,21.6544,21.6275,21.6343,1000.0
2008-06-04 13:40:00,32.27,32.27,32.22,32.22,9400.0,21.6343,21.6343,21.6007,21.6007,9400.0
2008-06-04 13:45:00,32.21,32.24,32.2,32.24,5600.0,21.594,21.6141,21.5873,21.6141,5600.0
2008-06-04 13:50:00,32.22,32.3,32.22,32.3,4000.0,21.6007,21.6544,21.6007,21.6544,4000.0
2008-06-04 13:55:00,32.3,32.3,32.28,32.29,2800.0,21.6544,21.6544,21.641,21.6477,2800.0
2008-06-04 14:00:00,32.28,32.29,32.28,32.29,1500.0,21.641,21.6477,21.641,21.6477,1500.0
2008-06-04 14:05:00,32.29,32.29,32.2,32.2,42300.0,21.6477,21.6477,21.5873,21.5873,42300.0
2008-06-04 14:10:00,32.2,32.2,32.11,32.12,17300.0,21.5873,21.5873,21.527,21.5337,17300.0
2008-06-04 14:15:00,32.11,32.13,32.08,32.09,4300.0,21.527,21.5404,21.5069,21.5136,4300.0
2008-06-04 14:20:00,32.04,32.1,32.02,32.08,40100.0,21.4801,21.5203,21.4667,21.5069,40100.0
2008-06-04 14:25:00,32.08,32.09,32.04,32.05,30600.0,21.5069,21.5136,21.4801,21.4868,30600.0
2008-06-04 14:30:00,32.03,32.11,32.02,32.09,7800.0,21.4734,21.527,21.4667,21.5136,7800.0
2008-06-04 14:35:00,32.12,32.14,32.12,32.14,300.0,21.5337,21.5471,21.5337,21.5471,300.0
2008-06-04 14:40:00,32.17,32.21,32.13,32.13,17900.0,21.5672,21.594,21.5404,21.5404,17900.0
2008-06-04 14:45:00,32.12,32.12,31.98,32.0,48400.0,21.5337,21.5337,21.4398,21.4532,48400.0
2008-06-04 14:50:00,32.0,32.05,31.95,32.0,37900.0,21.4532,21.4868,21.4197,21.4532,37900.0
2008-06-04 14:55:00,31.97,32.03,31.94,32.0,51300.0,21.4331,21.4734,21.413,21.4532,51300.0
2008-06-04 15:00:00,31.98,32.03,31.95,32.02,63900.0,21.4398,21.4734,21.4197,21.4667,63900.0
2008-06-04 15:05:00,32.0,32.07,31.97,32.0,69500.0,21.4532,21.5002,21.4331,21.4532,69500.0
2008-06-04 15:10:00,32.0,32.04,31.96,32.0,88700.0,21.4532,21.4801,21.4264,21.4532,88700.0
2008-06-04 15:15:00,32.01,32.13,32.0,32.07,40900.0,21.4599,21.5404,21.4532,21.5002,40900.0
2008-06-04 15:20:00,32.08,32.12,32.05,32.12,22100.0,21.5069,21.5337,21.4868,21.5337,22100.0
2008-06-04 15:25:00,32.12,32.15,32.07,32.11,27100.0,21.5337,21.5538,21.5002,21.527,27100.0
2008-06-04 15:30:00,32.09,32.1,32.06,32.08,24900.0,21.5136,21.5203,21.4935,21.5069,24900.0
2008-06-04 15:35:00,32.08,32.13,32.03,32.04,71200.0,21.5069,21.5404,21.4734,21.4801,71200.0
2008-06-04 15:40:00,32.05,32.05,31.97,31.97,94600.0,21.4868,21.4868,21.4331,21.4331,94600.0
2008-06-04 15:45:00,31.97,32.07,31.96,32.07,38400.0,21.4331,21.5002,21.4264,21.5002,38400.0
2008-06-04 15:50:00,32.07,32.09,32.03,32.06,56400.0,21.5002,21.5136,21.4734,21.4935,56400.0
2008-06-04 15:55:00,32.06,32.07,32.02,32.04,56700.0,21.4935,21.5002,21.4667,21.4801,56700.0
2008-06-05 09:30:00,32.31,32.31,32.31,32.31,2200.0,21.6611,21.6611,21.6611,21.6611,2200.0
2008-06-05 09:35:00,32.12,32.21,32.12,32.17,1800.0,21.5337,21.594,21.5337,21.5672,1800.0
2008-06-05 09:40:00,32.24,32.38,32.24,32.35,5500.0,21.6141,21.708,21.6141,21.6879,5500.0
2008-06-05 09:45:00,32.37,32.38,32.36,32.37,1000.0,21.7013,21.708,21.6946,21.7013,1000.0
2008-06-05 09:50:00,32.47,32.51,32.47,32.48,11700.0,21.7683,21.7952,21.7683,21.775,11700.0
2008-06-05 09:55:00,32.47,32.48,32.46,32.48,700.0,21.7683,21.775,21.7616,21.775,700.0
2008-06-05 10:00:00,32.4,32.41,32.27,32.39,29500.0,21.7214,21.7281,21.6343,21.7147,29500.0
2008-06-05 10:05:00,32.4,32.59,32.4,32.53,7500.0,21.7214,21.8488,21.7214,21.8086,7500.0
2008-06-05 10:10:00,32.56,32.56,32.54,32.55,1000.0,21.8287,21.8287,21.8153,21.822,1000.0
2008-06-05 10:15:00,32.6,32.65,32.6,32.64,2100.0,21.8555,21.889,21.8555,21.8823,2100.0
2008-06-05 10:20:00,32.61,32.61,32.55,32.56,4900.0,21.8622,21.8622,21.822,21.8287,4900.0
2008-06-05 10:25:00,32.55,32.55,32.51,32.51,3500.0,21.822,21.822,21.7952,21.7952,3500.0
2008-06-05 10:30:00,32.54,32.63,32.54,32.61,13600.0,21.8153,21.8756,21.8153,21.8622,13600.0
2008-06-05 10:35:00,32.6,32.6,32.54,32.57,4900.0,21.8555,21.8555,21.8153,21.8354,4900.0
2008-06-05 10:40:00,32.57,32.58,32.54,32.58,3500.0,21.8354,21.8421,21.8153,21.8421,3500.0
2008-06-05 10:45:00,32.59,32.61,32.57,32.6,8900.0,21.8488,21.8622,21.8354,21.8555,8900.0
2008-06-05 10:50:00,32.6,32.62,32.6,32.62,6900.0,21.8555,21.8689,21.8555,21.8689,6900.0
2008-06-05 10:55:00,32.61,32.61,32.57,32.59,10200.0,21.8622,21.8622,21.8354,21.8488,10200.0
2008-06-05 11:00:00,32.58,32.58,32.53,32.53,5900.0,21.8421,21.8421,21.8086,21.8086,5900.0
2008-06-05 11:05:00,32.5,32.5,32.47,32.47,6500.0,21.7884,21.7884,21.7683,21.7683,6500.0
2008-06-05 11:10:00,32.47,32.48,32.47,32.48,2000.0,21.7683,21.775,21.7683,21.775,2000.0
2008-06-05 11:15:00,32.47,32.51,32.46,32.47,10700.0,21.7683,21.7952,21.7616,21.7683,10700.0
2008-06-05 11:20:00,32.5,32.5,32.41,32.41,7300.0,21.7884,21.7884,21.7281,21.7281,7300.0
2008-06-05 11:25:00,32.43,32.47,32.43,32.47,2800.0,21.7415,21.7683,21.7415,21.7683,2800.0
2008-06-05 11:30:00,32.46,32.46,32.43,32.43,2800.0,21.7616,21.7616,21.7415,21.7415,2800.0
2008-06-05 11:35:00,32.44,32.45,32.43,32.44,3900.0,21.7482,21.7549,21.7415,21.7482,3900.0
2008-06-05 11:40:00,32.43,32.46,32.43,32.45,2200.0,21.7415,21.7616,21.7415,21.7549,2200.0
2008-06-05 11:45:00,32.45,32.46,32.44,32.46,2500.0,21.7549,21.7616,21.7482,21.7616,2500.0
2008-06-05 11:50:00,32.45,32.45,32.4,32.42,5000.0,21.7549,21.7549,21.7214,21.7348,5000.0
2008-06-05 11:55:00,32.41,32.41,32.4,32.4,1300.0,21.7281,21.7281,21.7214,21.7214,1300.0
2008-06-05 12:00:00,32.4,32.46,32.4,32.46,2500.0,21.7214,21.7616,21.7214,21.7616,2500.0
2008-06-05 12:05:00,32.45,32.45,32.44,32.45,2600.0,21.7549,21.7549,21.7482,21.7549,2600.0
2008-06-05 12:10:00,32.42,32.44,32.42,32.43,3300.0,21.7348,21.7482,21.7348,21.7415,3300.0
2008-06-05 12:15:00,32.41,32.44,32.4,32.42,3000.0,21.7281,21.7482,21.7214,21.7348,3000.0
2008-06-05 12:20:00,32.42,32.49,32.42,32.49,4600.0,21.7348,21.7817,21.7348,21.7817,4600.0
2008-06-05 12:25:00,32.49,32.52,32.45,32.52,13400.0,21.7817,21.8019,21.7549,21.8019,13400.0
2008-06-05 12:30:00,32.5,32.61,32.5,32.6,15100.0,21.7884,21.8622,21.7884,21.8555,15100.0
2008-06-05 12:35:00,32.58,32.65,32.58,32.62,208000.0,21.8421,21.889,21.8421,21.8689,208000.0
2008-06-05 12:40:00,32.62,32.66,32.59,32.64,6100.0,21.8689,21.8957,21.8488,21.8823,6100.0
2008-06-05 12:45:00,32.61,32.61,32.61,32.61,1200.0,21.8622,21.8622,21.8622,21.8622,1200.0
2008-06-05 12:50:00,32.6,32.63,32.57,32.58,7000.0,21.8555,21.8756,21.8354,21.8421,7000.0
2008-06-05 12:55:00,32.61,32.61,32.59,32.59,1700.0,21.8622,21.8622,21.8488,21.8488,1700.0
2008-06-05 13:00:00,32.6,32.6,32.58,32.58,3400.0,21.8555,21.8555,21.8421,21.8421,3400.0
2008-06-05 13:05:00,32.58,32.64,32.58,32.64,2400.0,21.8421,21.8823,21.8421,21.8823,2400.0
2008-06-05 13:10:00,32.62,32.62,32.6,32.6,600.0,21.8689,21.8689,21.8555,21.8555,600.0
2008-06-05 13:15:00,32.6,32.6,32.58,32.58,1900.0,21.8555,21.8555,21.8421,21.8421,1900.0
2008-06-05 13:20:00,32.58,32.58,32.54,32.56,10600.0,21.8421,21.8421,21.8153,21.8287,10600.0
2008-06-05 13:25:00,32.55,32.58,32.55,32.56,4700.0,21.822,21.8421,21.822,21.8287,4700.0
2008-06-05 13:30:00,32.54,32.54,32.53,32.54,1700.0,21.8153,21.8153,21.8086,21.8153,1700.0
2008-06-05 13:35:00,32.52,32.57,32.52,32.56,5900.0,21.8019,21.8354,21.8019,21.8287,5900.0
2008-06-05 13:40:00,32.57,32.6,32.56,32.59,3100.0,21.8354,21.8555,21.8287,21.8488,3100.0
2008-06-05 13:45:00,32.58,32.62,32.52,32.52,14800.0,21.8421,21.8689,21.8019,21.8019,14800.0
2008-06-05 13:50:00,32.54,32.55,32.5,32.51,10900.0,21.8153,21.822,21.7884,21.7952,10900.0
2008-06-05 13:55:00,32.53,32.54,32.52,32.53,2700.0,21.8086,21.8153,21.8019,21.8086,2700.0
2008-06-05 14:00:00,32.52,32.53,32.47,32.47,8500.0,21.8019,21.8086,21.7683,21.7683,8500.0
2008-06-05 14:05:00,32.47,32.48,32.44,32.45,29000.0,21.7683,21.775,21.7482,21.7549,29000.0
2008-06-05 14:10:00,32.43,32.45,32.42,32.43,6000.0,21.7415,21.7549,21.7348,21.7415,6000.0
2008-06-05 14:15:00,32.41,32.45,32.4,32.4,30900.0,21.7281,21.7549,21.7214,21.7214,30900.0
2008-06-05 14:20:00,32.39,32.39,32.17,32.18,174500.0,21.7147,21.7147,21.5672,21.5739,174500.0
2008-06-05 14:25:00,32.18,32.18,32.13,32.15,67800.0,21.5739,21.5739,21.5404,21.5538,67800.0
2008-06-05 14:30:00,32.13,32.2,32.13,32.16,27900.0,21.5404,21.5873,21.5404,21.5605,27900.0
2008-06-05 14:35:00,32.17,32.25,32.17,32.24,3400.0,21.5672,21.6208,21.5672,21.6141,3400.0
2008-06-05 14:40:00,32.23,32.24,32.21,32.24,5300.0,21.6074,21.6141,21.594,21.6141,5300.0
2008-06-05 14:45:00,32.23,32.28,32.23,32.26,4600.0,21.6074,21.641,21.6074,21.6275,4600.0
2008-06-05 14:50:00,32.26,32.3,32.26,32.3,4100.0,21.6275,21.6544,21.6275,21.6544,4100.0
2008-06-05 14:55:00,32.32,32.37,32.32,32.37,1900.0,21.6678,21.7013,21.6678,21.7013,1900.0
2008-06-05 15:00:00,32.37,32.77,32.34,32.34,30000.0,21.7013,21.9695,21.6812,21.6812,30000.0
2008-06-05 15:05:00,32.34,32.47,32.34,32.46,7800.0,21.6812,21.7683,21.6812,21.7616,7800.0
2008-06-05 15:10:00,32.45,32.48,32.4,32.44,50300.0,21.7549,21.775,21.7214,21.7482,50300.0
2008-06-05 15:15:00,32.45,32.45,32.4,32.4,16900.0,21.7549,21.7549,21.7214,21.7214,16900.0
2008-06-05 15:20:00,32.4,32.4,32.37,32.39,13400.0,21.7214,21.7214,21.7013,21.7147,13400.0
2008-06-05 15:25:00,32.37,32.38,32.37,32.38,9500.0,21.7013,21.708,21.7013,21.708,9500.0
2008-06-05 15:30:00,32.38,32.43,32.37,32.39,97300.0,21.708,21.7415,21.7013,21.7147,97300.0
2008-06-05 15:35:00,32.41,32.44,32.4,32.4,14500.0,21.7281,21.7482,21.7214,21.7214,14500.0
2008-06-05 15:40:00,32.4,32.4,32.37,32.39,34300.0,21.7214,21.7214,21.7013,21.7147,34300.0
2008-06-05 15:45:00,32.38,32.42,32.38,32.42,17600.0,21.708,21.7348,21.708,21.7348,17600.0
2008-06-05 15:50:00,32.42,32.47,32.42,32.42,31000.0,21.7348,21.7683,21.7348,21.7348,31000.0
2008-06-05 15:55:00,32.43,32.49,32.42,32.47,52000.0,21.7415,21.7817,21.7348,21.7683,52000.0
2008-06-06 09:30:00,32.25,32.33,31.75,31.75,67300.0,21.6208,21.6745,21.2856,21.2856,67300.0
2008-06-06 09:35:00,31.75,31.79,31.67,31.69,148000.0,21.2856,21.3125,21.232,21.2454,148000.0
2008-06-06 09:40:00,31.66,31.66,31.58,31.59,144800.0,21.2253,21.2253,21.1717,21.1784,144800.0
2008-06-06 09:45:00,31.6,31.66,31.58,31.61,16300.0,21.1851,21.2253,21.1717,21.1918,16300.0
2008-06-06 09:50:00,31.6,31.61,31.54,31.59,35400.0,21.1851,21.1918,21.1449,21.1784,35400.0
2008-06-06 09:55:00,31.57,31.59,31.43,31.49,36000.0,21.165,21.1784,21.0711,21.1113,36000.0
2008-06-06 10:00:00,31.5,31.5,31.4,31.42,35100.0,21.118,21.118,21.051,21.0644,35100.0
2008-06-06 10:05:00,31.42,31.43,31.29,31.31,55000.0,21.0644,21.0711,20.9772,20.9907,55000.0
2008-06-06 10:10:00,31.31,31.42,31.3,31.4,52600.0,20.9907,21.0644,20.984,21.051,52600.0
2008-06-06 10:15:00,31.39,31.46,31.38,31.46,32800.0,21.0443,21.0912,21.0376,21.0912,32800.0
2008-06-06 10:20:00,31.46,31.48,31.41,31.46,13100.0,21.0912,21.1046,21.0577,21.0912,13100.0
2008-06-06 10:25:00,31.48,31.48,31.41,31.44,15600.0,21.1046,21.1046,21.0577,21.0778,15600.0
2008-06-06 10:30:00,31.42,31.43,31.32,31.42,147400.0,21.0644,21.0711,20.9974,21.0644,147400.0
2008-06-06 10:35:00,31.42,31.42,31.35,31.39,27100.0,21.0644,21.0644,21.0175,21.0443,27100.0
2008-06-06 10:40:00,31.39,31.4,31.34,31.35,13200.0,21.0443,21.051,21.0108,21.0175,13200.0
2008-06-06 10:45:00,31.36,31.4,31.35,31.4,11600.0,21.0242,21.051,21.0175,21.051,11600.0
2008-06-06 10:50:00,31.4,31.43,31.37,31.4,10200.0,21.051,21.0711,21.0309,21.051,10200.0
2008-06-06 10:55:00,31.39,31.4,31.36,31.4,5300.0,21.0443,21.051,21.0242,21.051,5300.0
2008-06-06 11:00:00,31.4,31.4,31.3,31.31,131500.0,21.051,21.051,20.984,20.9907,131500.0
2008-06-06 11:05:00,31.3,31.31,31.26,31.29,24600.0,20.984,20.9907,20.9571,20.9772,24600.0
2008-06-06 11:10:00,31.29,31.31,31.24,31.26,10500.0,20.9772,20.9907,20.9437,20.9571,10500.0
2008-06-06 11:15:00,31.25,31.29,31.21,31.27,24500.0,20.9504,20.9772,20.9236,20.9638,24500.0
2008-06-06 11:20:00,31.27,31.28,31.25,31.27,10400.0,20.9638,20.9705,20.9504,20.9638,10400.0
2008-06-06 11:25:00,31.26,31.27,31.24,31.25,12300.0,20.9571,20.9638,20.9437,20.9504,12300.0
2008-06-06 11:30:00,31.25,31.25,31.18,31.22,157500.0,20.9504,20.9504,20.9035,20.9303,157500.0
2008-06-06 11:35:00,31.21,31.28,31.21,31.28,10000.0,20.9236,20.9705,20.9236,20.9705,10000.0
2008-06-06 11:40:00,31.27,31.31,31.27,31.28,119500.0,20.9638,20.9907,20.9638,20.9705,119500.0
2008-06-06 11:45:00,31.28,31.33,31.28,31.33,14200.0,20.9705,21.0041,20.9705,21.0041,14200.0
2008-06-06 11:50:00,31.33,31.37,31.32,31.37,6800.0,21.0041,21.0309,20.9974,21.0309,6800.0
2008-06-06 11:55:00,31.37,31.38,31.35,31.36,8900.0,21.0309,21.0376,21.0175,21.0242,8900.0
2008-06-06 12:00:00,31.36,31.39,31.35,31.37,5000.0,21.0242,21.0443,21.0175,21.0309,5000.0
2008-06-06 12:05:00,31.37,31.37,31.34,31.35,6700.0,21.0309,21.0309,21.0108,21.0175,6700.0
2008-06-06 12:10:00,31.34,31.39,31.34,31.36,7100.0,21.0108,21.0443,21.0108,21.0242,7100.0
2008-06-06 12:15:00,31.36,31.41,31.35,31.37,20100.0,21.0242,21.0577,21.0175,21.0309,20100.0
2008-06-06 12:20:00,31.38,31.38,31.34,31.37,8100.0,21.0376,21.0376,21.0108,21.0309,8100.0
2008-06-06 12:25:00,31.37,31.37,31.35,31.35,5100.0,21.0309,21.0309,21.0175,21.0175,5100.0
2008-06-06 12:30:00,31.37,31.39,31.36,31.39,3100.0,21.0309,21.0443,21.0242,21.0443,3100.0
2008-06-06 12:35:00,31.39,31.43,31.39,31.41,5300.0,21.0443,21.0711,21.0443,21.0577,5300.0
2008-06-06 12:40:00,31.41,31.41,31.38,31.38,2800.0,21.0577,21.0577,21.0376,21.0376,2800.0
2008-06-06 12:45:00,31.38,31.44,31.38,31.44,27600.0,21.0376,21.0778,21.0376,21.0778,27600.0
2008-06-06 12:50:00,31.44,31.45,31.36,31.36,31400.0,21.0778,21.0845,21.0242,21.0242,31400.0
2008-06-06 12:55:00,31.36,31.36,31.35,31.36,13000.0,21.0242,21.0242,21.0175,21.0242,13000.0
2008-06-06 13:00:00,31.36,31.38,31.29,31.3,20900.0,21.0242,21.0376,20.9772,20.984,20900.0
2008-06-06 13:05:00,31.3,31.35,31.3,31.32,89800.0,20.984,21.0175,20.984,20.9974,89800.0
2008-06-06 13:10:00,31.31,31.36,31.29,31.34,24000.0,20.9907,21.0242,20.9772,21.0108,24000.0
2008-06-06 13:15:00,31.36,31.37,31.32,31.32,66400.0,21.0242,21.0309,20.9974,20.9974,66400.0
2008-06-06 13:20:00,31.32,31.39,31.32,31.37,55800.0,20.9974,21.0443,20.9974,21.0309,55800.0
2008-06-06 13:25:00,31.37,31.37,31.3,31.32,31100.0,21.0309,21.0309,20.984,20.9974,31100.0
2008-06-06 13:30:00,31.33,31.33,31.29,31.32,11000.0,21.0041,21.0041,20.9772,20.9974,11000.0
2008-06-06 13:35:00,31.32,31.36,31.28,31.3,21900.0,20.9974,21.0242,20.9705,20.984,21900.0
2008-06-06 13:40:00,31.31,31.33,31.3,31.31,20300.0,20.9907,21.0041,20.984,20.9907,20300.0
2008-06-06 13:45:00,31.32,31.33,31.29,31.29,12900.0,20.9974,21.0041,20.9772,20.9772,12900.0
2008-06-06 13:50:00,31.29,31.29,31.18,31.22,14800.0,20.9772,20.9772,20.9035,20.9303,14800.0
2008-06-06 13:55:00,31.23,31.27,31.19,31.27,43200.0,20.937,20.9638,20.9102,20.9638,43200.0
2008-06-06 14:00:00,31.27,31.28,31.25,31.27,31600.0,20.9638,20.9705,20.9504,20.9638,31600.0
2008-06-06 14:05:00,31.28,31.28,31.25,31.26,72500.0,20.9705,20.9705,20.9504,20.9571,72500.0
2008-06-06 14:10:00,31.26,31.28,31.26,31.26,107600.0,20.9571,20.9705,20.9571,20.9571,107600.0
2008-06-06 14:15:00,31.28,31.29,31.25,31.27,92600.0,20.9705,20.9772,20.9504,20.9638,92600.0
2008-06-06 14:20:00,31.27,31.3,31.26,31.28,25200.0,20.9638,20.984,20.9571,20.9705,25200.0
2008-06-06 14:25:00,31.28,31.32,31.26,31.32,28600.0,20.9705,20.9974,20.9571,20.9974,28600.0
2008-06-06 14:30:00,31.32,31.37,31.31,31.32,16700.0,20.9974,21.0309,20.9907,20.9974,16700.0
2008-06-06 14:35:00,31.31,31.32,31.27,31.29,15600.0,20.9907,20.9974,20.9638,20.9772,15600.0
2008-06-06 14:40:00,31.29,31.33,31.29,31.32,8600.0,20.9772,21.0041,20.9772,20.9974,8600.0
2008-06-06 14:45:00,31.32,31.34,31.29,31.32,12900.0,20.9974,21.0108,20.9772,20.9974,12900.0
2008-06-06 14:50:00,31.33,31.34,31.29,31.29,11500.0,21.0041,21.0108,20.9772,20.9772,11500.0
2008-06-06 14:55:00,31.29,31.32,31.27,31.27,52300.0,20.9772,20.9974,20.9638,20.9638,52300.0
2008-06-06 15:00:00,31.27,31.34,31.27,31.31,14700.0,20.9638,21.0108,20.9638,20.9907,14700.0
2008-06-06 15:05:00,31.31,31.4,31.3,31.4,26800.0,20.9907,21.051,20.984,21.051,26800.0
2008-06-06 15:10:00,31.4,31.49,31.4,31.43,22700.0,21.051,21.1113,21.051,21.0711,22700.0
2008-06-06 15:15:00,31.45,31.46,31.4,31.43,44400.0,21.0845,21.0912,21.051,21.0711,44400.0
2008-06-06 15:20:00,31.41,31.43,31.37,31.39,31700.0,21.0577,21.0711,21.0309,21.0443,31700.0
2008-06-06 15:25:00,31.39,31.4,31.31,31.34,34300.0,21.0443,21.051,20.9907,21.0108,34300.0
2008-06-06 15:30:00,31.35,31.37,31.32,31.34,18600.0,21.0175,21.0309,20.9974,21.0108,18600.0
2008-06-06 15:35:00,31.33,31.37,31.28,31.29,33900.0,21.0041,21.0309,20.9705,20.9772,33900.0
2008-06-06 15:40:00,31.31,31.31,31.23,31.25,35500.0,20.9907,20.9907,20.937,20.9504,35500.0
2008-06-06 15:45:00,31.24,31.24,31.2,31.22,10300.0,20.9437,20.9437,20.9169,20.9303,10300.0
2008-06-06 15:50:00,31.21,31.21,31.16,31.18,42500.0,20.9236,20.9236,20.8901,20.9035,42500.0
2008-06-06 15:55:00,31.18,31.18,31.12,31.18,47200.0,20.9035,20.9035,20.8633,20.9035,47200.0
2008-06-09 09:30:00,31.09,31.3,31.09,31.25,8700.0,20.8432,20.984,20.8432,20.9504,8700.0
2008-06-09 09:35:00,31.12,31.29,31.1,31.28,12800.0,20.8633,20.9772,20.8499,20.9705,12800.0
2008-06-09 09:40:00,31.22,31.22,31.04,31.06,26800.0,20.9303,20.9303,20.8096,20.8231,26800.0
2008-06-09 09:45:00,31.05,31.06,30.86,30.91,224700.0,20.8163,20.8231,20.689,20.7225,224700.0
2008-06-09 09:50:00,30.91,31.14,30.91,31.12,51000.0,20.7225,20.8767,20.7225,20.8633,51000.0
2008-06-09 09:55:00,31.14,31.19,31.14,31.14,23500.0,20.8767,20.9102,20.8767,20.8767,23500.0
2008-06-09 10:00:00,31.15,31.22,31.1,31.11,70000.0,20.8834,20.9303,20.8499,20.8566,70000.0
2008-06-09 10:05:00,31.13,31.2,31.11,31.13,56900.0,20.87,20.9169,20.8566,20.87,56900.0
2008-06-09 10:10:00,31.14,31.27,31.12,31.27,17900.0,20.8767,20.9638,20.8633,20.9638,17900.0
2008-06-09 10:15:00,31.26,31.4,31.26,31.4,128000.0,20.9571,21.051,20.9571,21.051,128000.0
2008-06-09 10:20:00,31.42,31.5,31.41,31.47,75800.0,21.0644,21.118,21.0577,21.0979,75800.0
2008-06-09 10:25:00,31.48,31.48,31.41,31.45,22000.0,21.1046,21.1046,21.0577,21.0845,22000.0
2008-06-09 10:30:00,31.47,31.55,31.45,31.52,61600.0,21.0979,21.1516,21.0845,21.1314,61600.0
2008-06-09 10:35:00,31.47,31.5,31.44,31.45,51700.0,21.0979,21.118,21.0778,21.0845,51700.0
2008-06-09 10:40:00,31.38,31.38,31.33,31.33,5400.0,21.0376,21.0376,21.0041,21.0041,5400.0
2008-06-09 10:45:00,31.24,31.24,31.22,31.23,2700.0,20.9437,20.9437,20.9303,20.937,2700.0
2008-06-09 10:50:00,31.21,31.21,31.1,31.1,6500.0,20.9236,20.9236,20.8499,20.8499,6500.0
2008-06-09 10:55:00,31.11,31.11,31.05,31.05,88000.0,20.8566,20.8566,20.8163,20.8163,88000.0
2008-06-09 11:00:00,31.05,31.07,31.03,31.05,15900.0,20.8163,20.8298,20.8029,20.8163,15900.0
2008-06-09 11:05:00,31.06,31.06,31.0,31.0,142500.0,20.8231,20.8231,20.7828,20.7828,142500.0
2008-06-09 11:10:00,31.0,31.0,30.97,30.97,10500.0,20.7828,20.7828,20.7627,20.7627,10500.0
2008-06-09 11:15:00,30.98,30.98,30.94,30.96,24000.0,20.7694,20.7694,20.7426,20.756,24000.0
2008-06-09 11:20:00,30.95,31.01,30.93,31.01,30800.0,20.7493,20.7895,20.7359,20.7895,30800.0
2008-06-09 11:25:00,31.0,31.02,31.0,31.01,1200.0,20.7828,20.7962,20.7828,20.7895,1200.0
2008-06-09 11:30:00,31.02,31.04,30.99,31.04,4100.0,20.7962,20.8096,20.7761,20.8096,4100.0
2008-06-09 11:35:00,31.01,31.01,31.0,31.0,900.0,20.7895,20.7895,20.7828,20.7828,900.0
2008-06-09 11:40:00,30.98,30.98,30.93,30.93,500.0,20.7694,20.7694,20.7359,20.7359,500.0
2008-06-09 11:45:00,30.92,30.96,30.88,30.9,207100.0,20.7292,20.756,20.7024,20.7158,207100.0
2008-06-09 11:50:00,30.9,30.91,30.88,30.89,51900.0,20.7158,20.7225,20.7024,20.7091,51900.0
2008-06-09 11:55:00,30.87,30.88,30.87,30.88,2100.0,20.6957,20.7024,20.6957,20.7024,2100.0
2008-06-09 12:00:00,30.86,30.88,30.84,30.84,11300.0,20.689,20.7024,20.6756,20.6756,11300.0
2008-06-09 12:05:00,30.85,30.85,30.84,30.85,1400.0,20.6823,20.6823,20.6756,20.6823,1400.0
2008-06-09 12:10:00,30.83,30.85,30.83,30.83,8400.0,20.6689,20.6823,20.6689,20.6689,8400.0
2008-06-09 12:15:00,30.84,30.87,30.82,30.83,18700.0,20.6756,20.6957,20.6622,20.6689,18700.0
2008-06-09 12:20:00,30.85,30.86,30.83,30.86,3300.0,20.6823,20.689,20.6689,20.689,3300.0
2008-06-09 12:25:00,30.84,30.85,30.83,30.84,6300.0,20.6756,20.6823,20.6689,20.6756,6300.0
2008-06-09 12:30:00,30.84,30.84,30.83,30.83,23500.0,20.6756,20.6756,20.6689,20.6689,23500.0
2008-06-09 12:35:00,30.83,30.83,30.8,30.8,19500.0,20.6689,20.6689,20.6487,20.6487,19500.0
2008-06-09 12:40:00,30.82,30.84,30.81,30.82,9300.0,20.6622,20.6756,20.6554,20.6622,9300.0
2008-06-09 12:45:00,30.82,30.82,30.8,30.8,6000.0,20.6622,20.6622,20.6487,20.6487,6000.0
2008-06-09 12:50:00,30.81,30.82,30.8,30.82,6100.0,20.6554,20.6622,20.6487,20.6622,6100.0
2008-06-09 12:55:00,30.81,30.81,30.78,30.78,24500.0,20.6554,20.6554,20.6353,20.6353,24500.0
2008-06-09 13:00:00,30.79,30.79,30.69,30.69,50600.0,20.642,20.642,20.575,20.575,50600.0
2008-06-09 13:05:00,30.7,30.7,30.66,30.67,8300.0,20.5817,20.5817,20.5549,20.5616,8300.0
2008-06-09 13:10:00,30.66,30.68,30.65,30.65,9500.0,20.5549,20.5683,20.5482,20.5482,9500.0
2008-06-09 13:15:00,30.65,30.66,30.56,30.57,17300.0,20.5482,20.5549,20.4878,20.4946,17300.0
2008-06-09 13:20:00,30.56,30.59,30.56,30.56,3600.0,20.4878,20.508,20.4878,20.4878,3600.0
2008-06-09 13:25:00,30.55,30.6,30.54,30.6,12400.0,20.4811,20.5147,20.4744,20.5147,12400.0
2008-06-09 13:30:00,30.61,30.62,30.61,30.61,5500.0,20.5214,20.5281,20.5214,20.5214,5500.0
2008-06-09 13:35:00,30.6,30.63,30.57,30.59,3700.0,20.5147,20.5348,20.4946,20.508,3700.0
2008-06-09 13:40:00,30.59,30.59,30.53,30.54,126100.0,20.508,20.508,20.4677,20.4744,126100.0
2008-06-09 13:45:00,30.53,30.59,30.52,30.52,8800.0,20.4677,20.508,20.461,20.461,8800.0
2008-06-09 13:50:00,30.53,30.53,30.42,30.47,17700.0,20.4677,20.4677,20.394,20.4275,17700.0
2008-06-09 13:55:00,30.46,30.47,30.4,30.43,27600.0,20.4208,20.4275,20.3806,20.4007,27600.0
2008-06-09 14:00:00,30.41,30.43,30.39,30.39,3100.0,20.3873,20.4007,20.3739,20.3739,3100.0
2008-06-09 14:05:00,30.39,30.4,30.33,30.35,62700.0,20.3739,20.3806,20.3337,20.3471,62700.0
2008-06-09 14:10:00,30.34,30.34,30.25,30.26,91400.0,20.3404,20.3404,20.28,20.2867,91400.0
2008-06-09 14:15:00,30.28,30.29,30.18,30.23,40500.0,20.3001,20.3068,20.2331,20.2666,40500.0
2008-06-09 14:20:00,30.21,30.27,30.21,30.27,20100.0,20.2532,20.2934,20.2532,20.2934,20100.0
2008-06-09 14:25:00,30.27,30.42,30.26,30.39,50400.0,20.2934,20.394,20.2867,20.3739,50400.0
2008-06-09 14:30:00,30.38,30.42,30.36,30.36,25200.0,20.3672,20.394,20.3538,20.3538,25200.0
2008-06-09 14:35:00,30.34,30.45,30.34,30.45,5400.0,20.3404,20.4141,20.3404,20.4141,5400.0
2008-06-09 14:40:00,30.44,30.44,30.32,30.32,5100.0,20.4074,20.4074,20.3269,20.3269,5100.0
2008-06-09 14:45:00,30.32,30.44,30.32,30.39,22200.0,20.3269,20.4074,20.3269,20.3739,22200.0
2008-06-09 14:50:00,30.39,30.48,30.37,30.38,136900.0,20.3739,20.4342,20.3605,20.3672,136900.0
2008-06-09 14:55:00,30.37,30.38,30.3,30.3,21700.0,20.3605,20.3672,20.3135,20.3135,21700.0
2008-06-09 15:00:00,30.3,30.33,30.24,30.24,114400.0,20.3135,20.3337,20.2733,20.2733,114400.0
2008-06-09 15:05:00,30.25,30.28,30.23,30.26,51700.0,20.28,20.3001,20.2666,20.2867,51700.0
2008-06-09 15:10:00,30.25,30.3,30.24,30.27,24900.0,20.28,20.3135,20.2733,20.2934,24900.0
2008-06-09 15:15:00,30.24,30.28,30.23,30.27,12600.0,20.2733,20.3001,20.2666,20.2934,12600.0
2008-06-09 15:20:00,30.29,30.33,30.19,30.2,24600.0,20.3068,20.3337,20.2398,20.2465,24600.0
2008-06-09 15:25:00,30.21,30.22,30.15,30.21,95600.0,20.2532,20.2599,20.213,20.2532,95600.0
2008-06-09 15:30:00,30.22,30.27,30.22,30.27,9100.0,20.2599,20.2934,20.2599,20.2934,9100.0
2008-06-09 15:35:00,30.26,30.31,30.25,30.28,42500.0,20.2867,20.3202,20.28,20.3001,42500.0
2008-06-09 15:40:00,30.28,30.35,30.28,30.35,87500.0,20.3001,20.3471,20.3001,20.3471,87500.0
2008-06-09 15:45:00,30.35,30.46,30.34,30.45,221400.0,20.3471,20.4208,20.3404,20.4141,221400.0
2008-06-09 15:50:00,30.44,30.49,30.43,30.49,65700.0,20.4074,20.4409,20.4007,20.4409,65700.0
2008-06-09 15:55:00,30.48,30.55,30.47,30.55,53500.0,20.4342,20.4811,20.4275,20.4811,53500.0
2008-06-10 09:30:00,30.29,30.36,30.28,30.36,18500.0,20.3068,20.3538,20.3001,20.3538,18500.0
2008-06-10 09:35:00,30.35,30.66,30.35,30.55,37100.0,20.3471,20.5549,20.3471,20.4811,37100.0
2008-06-10 09:40:00,30.53,30.74,30.42,30.73,233700.0,20.4677,20.6085,20.394,20.6018,233700.0
2008-06-10 09:45:00,30.74,30.84,30.65,30.84,28000.0,20.6085,20.6756,20.5482,20.6756,28000.0
2008-06-10 09:50:00,30.86,30.94,30.75,30.75,58500.0,20.689,20.7426,20.6152,20.6152,58500.0
2008-06-10 09:55:00,30.75,30.75,30.37,30.71,89500.0,20.6152,20.6152,20.3605,20.5884,89500.0
2008-06-10 10:00:00,30.73,30.87,30.72,30.84,214300.0,20.6018,20.6957,20.5951,20.6756,214300.0
2008-06-10 10:05:00,30.86,30.87,30.82,30.86,35600.0,20.689,20.6957,20.6622,20.689,35600.0
2008-06-10 10:10:00,30.92,31.08,30.92,31.08,30400.0,20.7292,20.8365,20.7292,20.8365,30400.0
2008-06-10 10:15:00,31.08,31.22,31.07,31.21,34100.0,20.8365,20.9303,20.8298,20.9236,34100.0
2008-06-10 10:20:00,31.21,31.22,31.02,31.02,194300.0,20.9236,20.9303,20.7962,20.7962,194300.0
2008-06-10 10:25:00,31.01,31.05,30.87,30.93,29800.0,20.7895,20.8163,20.6957,20.7359,29800.0
2008-06-10 10:30:00,30.92,30.94,30.83,30.89,37200.0,20.7292,20.7426,20.6689,20.7091,37200.0
2008-06-10 10:35:00,30.86,30.86,30.79,30.85,9600.0,20.689,20.689,20.642,20.6823,9600.0
2008-06-10 10:40:00,30.86,30.92,30.81,30.9,13000.0,20.689,20.7292,20.6554,20.7158,13000.0
2008-06-10 10:45:00,30.9,30.95,30.89,30.95,38900.0,20.7158,20.7493,20.7091,20.7493,38900.0
2008-06-10 10:50:00,30.94,30.94,30.85,30.85,23600.0,20.7426,20.7426,20.6823,20.6823,23600.0
2008-06-10 10:55:00,30.84,30.87,30.76,30.78,7900.0,20.6756,20.6957,20.6219,20.6353,7900.0
2008-06-10 11:00:00,30.8,30.89,30.67,30.69,13600.0,20.6487,20.7091,20.5616,20.575,13600.0
2008-06-10 11:05:00,30.68,30.68,30.56,30.59,59000.0,20.5683,20.5683,20.4878,20.508,59000.0
2008-06-10 11:10:00,30.62,30.66,30.53,30.65,210200.0,20.5281,20.5549,20.4677,20.5482,210200.0
2008-06-10 11:15:00,30.66,30.7,30.65,30.68,10400.0,20.5549,20.5817,20.5482,20.5683,10400.0
2008-06-10 11:20:00,30.69,30.76,30.69,30.75,32500.0,20.575,20.6219,20.575,20.6152,32500.0
2008-06-10 11:25:00,30.74,30.77,30.66,30.67,5700.0,20.6085,20.6286,20.5549,20.5616,5700.0
2008-06-10 11:30:00,30.66,30.69,30.61,30.61,4200.0,20.5549,20.575,20.5214,20.5214,4200.0
2008-06-10 11:35:00,30.64,30.65,30.57,30.62,10900.0,20.5415,20.5482,20.4946,20.5281,10900.0
2008-06-10 11:40:00,30.61,30.82,30.61,30.82,56500.0,20.5214,20.6622,20.5214,20.6622,56500.0
2008-06-10 11:45:00,30.82,30.85,30.77,30.77,12700.0,20.6622,20.6823,20.6286,20.6286,12700.0
2008-06-10 11:50:00,30.78,30.79,30.65,30.67,4500.0,20.6353,20.642,20.5482,20.5616,4500.0
2008-06-10 11:55:00,30.68,30.76,30.66,30.76,64000.0,20.5683,20.6219,20.5549,20.6219,64000.0
2008-06-10 12:00:00,30.77,30.78,30.72,30.77,48400.0,20.6286,20.6353,20.5951,20.6286,48400.0
2008-06-10 12:05:00,30.79,30.84,30.76,30.78,13500.0,20.642,20.6756,20.6219,20.6353,13500.0
2008-06-10 12:10:00,30.79,30.91,30.79,30.86,26500.0,20.642,20.7225,20.642,20.689,26500.0
2008-06-10 12:15:00,30.85,30.93,30.85,30.91,38200.0,20.6823,20.7359,20.6823,20.7225,38200.0
2008-06-10 12:20:00,30.93,31.0,30.87,31.0,19100.0,20.7359,20.7828,20.6957,20.7828,19100.0
2008-06-10 12:25:00,31.0,31.0,30.94,30.95,35500.0,20.7828,20.7828,20.7426,20.7493,35500.0
2008-06-10 12:30:00,30.96,30.98,30.91,30.95,6200.0,20.756,20.7694,20.7225,20.7493,6200.0
2008-06-10 12:35:00,30.96,30.97,30.95,30.97,1300.0,20.756,20.7627,20.7493,20.7627,1300.0
2008-06-10 12:40:00,30.98,30.98,30.9,30.91,4600.0,20.7694,20.7694,20.7158,20.7225,4600.0
2008-06-10 12:45:00,30.9,30.92,30.89,30.92,4500.0,20.7158,20.7292,20.7091,20.7292,4500.0
2008-06-10 12:50:00,30.91,30.93,30.89,30.91,3400.0,20.7225,20.7359,20.7091,20.7225,3400.0
2008-06-10 12:55:00,30.91,30.95,30.89,30.89,3800.0,20.7225,20.7493,20.7091,20.7091,3800.0
2008-06-10 13:00:00,30.89,30.9,30.86,30.9,1500.0,20.7091,20.7158,20.689,20.7158,1500.0
2008-06-10 13:05:00,30.9,30.9,30.9,30.9,500.0,20.7158,20.7158,20.7158,20.7158,500.0
2008-06-10 13:10:00,30.93,31.01,30.93,31.0,23100.0,20.7359,20.7895,20.7359,20.7828,23100.0
2008-06-10 13:15:00,31.0,31.0,30.96,30.98,4800.0,20.7828,20.7828,20.756,20.7694,4800.0
2008-06-10 13:20:00,30.96,31.0,30.95,31.0,108700.0,20.756,20.7828,20.7493,20.7828,108700.0
2008-06-10 13:25:00,31.01,31.05,31.0,31.0,3200.0,20.7895,20.8163,20.7828,20.7828,3200.0
2008-06-10 13:30:00,31.0,31.01,30.96,30.99,63900.0,20.7828,20.7895,20.756,20.7761,63900.0
2008-06-10 13:35:00,30.99,30.99,30.98,30.98,42400.0,20.7761,20.7761,20.7694,20.7694,42400.0
2008-06-10 13:40:00,30.98,31.02,30.98,31.02,11500.0,20.7694,20.7962,20.7694,20.7962,11500.0
2008-06-10 13:45:00,31.01,31.03,30.99,31.02,22900.0,20.7895,20.8029,20.7761,20.7962,22900.0
2008-06-10 13:50:00,31.01,31.05,31.0,31.0,6300.0,20.7895,20.8163,20.7828,20.7828,6300.0
2008-06-10 13:55:00,31.0,31.0,30.97,30.98,9500.0,20.7828,20.7828,20.7627,20.7694,9500.0
2008-06-10 14:00:00,30.97,30.98,30.88,30.88,72600.0,20.7627,20.7694,20.7024,20.7024,72600.0
2008-06-10 14:05:00,30.89,30.9,30.78,30.83,14600.0,20.7091,20.7158,20.6353,20.6689,14600.0
2008-06-10 14:10:00,30.83,30.83,30.75,30.79,8200.0,20.6689,20.6689,20.6152,20.642,8200.0
2008-06-10 14:15:00,30.79,30.79,30.71,30.71,7600.0,20.642,20.642,20.5884,20.5884,7600.0
2008-06-10 14:20:00,30.72,30.8,30.72,30.76,6100.0,20.5951,20.6487,20.5951,20.6219,6100.0
2008-06-10 14:25:00,30.73,30.83,30.72,30.81,4000.0,20.6018,20.6689,20.5951,20.6554,4000.0
2008-06-10 14:30:00,30.82,30.82,30.77,30.78,1700.0,20.6622,20.6622,20.6286,20.6353,1700.0
2008-06-10 14:35:00,30.77,30.79,30.73,30.76,9300.0,20.6286,20.642,20.6018,20.6219,9300.0
2008-06-10 14:40:00,30.75,30.8,30.73,30.76,9500.0,20.6152,20.6487,20.6018,20.6219,9500.0
2008-06-10 14:45:00,30.76,30.79,30.74,30.79,2300.0,20.6219,20.642,20.6085,20.642,2300.0
2008-06-10 14:50:00,30.79,30.79,30.74,30.75,4100.0,20.642,20.642,20.6085,20.6152,4100.0
2008-06-10 14:55:00,30.73,30.83,30.73,30.81,10300.0,20.6018,20.6689,20.6018,20.6554,10300.0
2008-06-10 15:00:00,30.81,30.87,30.8,30.87,29900.0,20.6554,20.6957,20.6487,20.6957,29900.0
2008-06-10 15:05:00,30.83,30.88,30.83,30.88,50700.0,20.6689,20.7024,20.6689,20.7024,50700.0
2008-06-10 15:10:00,30.88,30.88,30.85,30.88,74300.0,20.7024,20.7024,20.6823,20.7024,74300.0
2008-06-10 15:15:00,30.88,30.9,30.84,30.89,191800.0,20.7024,20.7158,20.6756,20.7091,191800.0
2008-06-10 15:20:00,30.89,30.93,30.87,30.91,64000.0,20.7091,20.7359,20.6957,20.7225,64000.0
2008-06-10 15:25:00,30.92,30.92,30.87,30.87,43800.0,20.7292,20.7292,20.6957,20.6957,43800.0
2008-06-10 15:30:00,30.86,30.91,30.86,30.86,89300.0,20.689,20.7225,20.689,20.689,89300.0
2008-06-10 15:35:00,30.86,30.87,30.86,30.86,22000.0,20.689,20.6957,20.689,20.689,22000.0
2008-06-10 15:40:00,30.81,30.81,30.75,30.76,13400.0,20.6554,20.6554,20.6152,20.6219,13400.0
2008-06-10 15:45:00,30.76,30.79,30.73,30.73,12100.0,20.6219,20.642,20.6018,20.6018,12100.0
2008-06-10 15:50:00,30.72,30.78,30.72,30.78,4200.0,20.5951,20.6353,20.5951,20.6353,4200.0
2008-06-10 15:55:00,30.78,30.82,30.77,30.79,17300.0,20.6353,20.6622,20.6286,20.642,17300.0
2008-06-11 09:30:00,30.7,30.86,30.7,30.71,15300.0,20.5817,20.689,20.5817,20.5884,15300.0
2008-06-11 09:35:00,30.71,30.74,30.63,30.72,9100.0,20.5884,20.6085,20.5348,20.5951,9100.0
2008-06-11 09:40:00,30.66,30.68,30.3,30.3,23800.0,20.5549,20.5683,20.3135,20.3135,23800.0
2008-06-11 09:45:00,30.32,30.39,30.3,30.33,34100.0,20.3269,20.3739,20.3135,20.3337,34100.0
2008-06-11 09:50:00,30.32,30.33,30.23,30.23,25600.0,20.3269,20.3337,20.2666,20.2666,25600.0
2008-06-11 09:55:00,30.22,30.23,30.13,30.13,40700.0,20.2599,20.2666,20.1996,20.1996,40700.0
2008-06-11 10:00:00,30.1,30.17,30.09,30.14,38300.0,20.1795,20.2264,20.1728,20.2063,38300.0
2008-06-11 10:05:00,30.14,30.15,30.0,30.0,198200.0,20.2063,20.213,20.1124,20.1124,198200.0
2008-06-11 10:10:00,30.0,30.02,29.84,29.92,104400.0,20.1124,20.1258,20.0051,20.0588,104400.0
2008-06-11 10:15:00,29.92,29.98,29.91,29.94,67400.0,20.0588,20.099,20.0521,20.0722,67400.0
2008-06-11 10:20:00,29.94,29.94,29.85,29.87,59200.0,20.0722,20.0722,20.0119,20.0253,59200.0
2008-06-11 10:25:00,29.89,29.89,29.77,29.8,43900.0,20.0387,20.0387,19.9582,19.9783,43900.0
2008-06-11 10:30:00,29.82,30.04,29.82,30.02,29300.0,19.9917,20.1392,19.9917,20.1258,29300.0
2008-06-11 10:35:00,30.01,30.03,29.9,29.96,36700.0,20.1191,20.1325,20.0454,20.0856,36700.0
2008-06-11 10:40:00,29.95,29.95,29.92,29.92,4100.0,20.0789,20.0789,20.0588,20.0588,4100.0
2008-06-11 10:45:00,29.92,30.09,29.92,30.06,20100.0,20.0588,20.1728,20.0588,20.1526,20100.0
2008-06-11 10:50:00,30.05,30.12,29.99,30.12,26300.0,20.1459,20.1929,20.1057,20.1929,26300.0
2008-06-11 10:55:00,30.12,30.3,30.12,30.3,77300.0,20.1929,20.3135,20.1929,20.3135,77300.0
2008-06-11 11:00:00,30.31,30.31,30.25,30.25,27500.0,20.3202,20.3202,20.28,20.28,27500.0
2008-06-11 11:05:00,30.25,30.27,30.2,30.2,26900.0,20.28,20.2934,20.2465,20.2465,26900.0
2008-06-11 11:10:00,30.24,30.25,30.21,30.23,10700.0,20.2733,20.28,20.2532,20.2666,10700.0
2008-06-11 11:15:00,30.27,30.3,30.23,30.26,6300.0,20.2934,20.3135,20.2666,20.2867,6300.0
2008-06-11 11:20:00,30.23,30.23,30.17,30.2,9000.0,20.2666,20.2666,20.2264,20.2465,9000.0
2008-06-11 11:25:00,30.2,30.21,30.07,30.11,9300.0,20.2465,20.2532,20.1593,20.1862,9300.0
2008-06-11 11:30:00,30.1,30.2,30.05,30.1,30300.0,20.1795,20.2465,20.1459,20.1795,30300.0
2008-06-11 11:35:00,30.09,30.19,30.09,30.12,6800.0,20.1728,20.2398,20.1728,20.1929,6800.0
2008-06-11 11:40:00,30.16,30.2,30.13,30.19,4300.0,20.2197,20.2465,20.1996,20.2398,4300.0
2008-06-11 11:45:00,30.19,30.19,30.12,30.12,2000.0,20.2398,20.2398,20.1929,20.1929,2000.0
2008-06-11 11:50:00,30.13,30.17,30.09,30.17,14500.0,20.1996,20.2264,20.1728,20.2264,14500.0
2008-06-11 11:55:00,30.19,30.2,30.17,30.2,5400.0,20.2398,20.2465,20.2264,20.2465,5400.0
2008-06-11 12:00:00,30.18,30.19,30.14,30.19,1200.0,20.2331,20.2398,20.2063,20.2398,1200.0
2008-06-11 12:05:00,30.17,30.17,30.12,30.16,4400.0,20.2264,20.2264,20.1929,20.2197,4400.0
2008-06-11 12:10:00,30.13,30.14,30.11,30.14,10000.0,20.1996,20.2063,20.1862,20.2063,10000.0
2008-06-11 12:15:00,30.14,30.17,30.1,30.13,5300.0,20.2063,20.2264,20.1795,20.1996,5300.0
2008-06-11 12:20:00,30.12,30.14,30.11,30.13,1600.0,20.1929,20.2063,20.1862,20.1996,1600.0
2008-06-11 12:25:00,30.12,30.12,30.05,30.06,8500.0,20.1929,20.1929,20.1459,20.1526,8500.0
2008-06-11 12:30:00,30.07,30.08,30.02,30.06,36100.0,20.1593,20.166,20.1258,20.1526,36100.0
2008-06-11 12:35:00,30.06,30.09,30.04,30.05,15100.0,20.1526,20.1728,20.1392,20.1459,15100.0
2008-06-11 12:40:00,30.06,30.09,29.98,29.98,18600.0,20.1526,20.1728,20.099,20.099,18600.0
2008-06-11 12:45:00,30.0,30.04,29.98,29.99,26100.0,20.1124,20.1392,20.099,20.1057,26100.0
2008-06-11 12:50:00,29.99,30.0,29.98,29.98,77200.0,20.1057,20.1124,20.099,20.099,77200.0
2008-06-11 12:55:00,30.0,30.0,29.97,30.0,39400.0,20.1124,20.1124,20.0923,20.1124,39400.0
2008-06-11 13:00:00,29.99,30.03,29.97,30.01,23700.0,20.1057,20.1325,20.0923,20.1191,23700.0
2008-06-11 13:05:00,30.01,30.02,29.99,30.0,63100.0,20.1191,20.1258,20.1057,20.1124,63100.0
2008-06-11 13:10:00,30.0,30.0,29.96,29.99,55000.0,20.1124,20.1124,20.0856,20.1057,55000.0
2008-06-11 13:15:00,29.99,30.02,29.98,29.98,14600.0,20.1057,20.1258,20.099,20.099,14600.0
2008-06-11 13:20:00,30.0,30.0,29.97,29.99,3900.0,20.1124,20.1124,20.0923,20.1057,3900.0
2008-06-11 13:25:00,30.0,30.03,29.99,30.02,6700.0,20.1124,20.1325,20.1057,20.1258,6700.0
2008-06-11 13:30:00,30.0,30.01,30.0,30.01,6200.0,20.1124,20.1191,20.1124,20.1191,6200.0
2008-06-11 13:35:00,30.01,30.02,29.95,29.98,18400.0,20.1191,20.1258,20.0789,20.099,18400.0
2008-06-11 13:40:00,29.96,29.99,29.96,29.97,10400.0,20.0856,20.1057,20.0856,20.0923,10400.0
2008-06-11 13:45:00,29.97,29.98,29.93,29.94,9300.0,20.0923,20.099,20.0655,20.0722,9300.0
2008-06-11 13:50:00,29.94,29.96,29.91,29.91,70500.0,20.0722,20.0856,20.0521,20.0521,70500.0
2008-06-11 13:55:00,29.94,29.98,29.89,29.96,22700.0,20.0722,20.099,20.0387,20.0856,22700.0
2008-06-11 14:00:00,29.95,30.03,29.91,29.99,51400.0,20.0789,20.1325,20.0521,20.1057,51400.0
2008-06-11 14:05:00,29.99,29.99,29.92,29.97,201700.0,20.1057,20.1057,20.0588,20.0923,201700.0
2008-06-11 14:10:00,29.98,29.98,29.93,29.96,11000.0,20.099,20.099,20.0655,20.0856,11000.0
2008-06-11 14:15:00,29.99,29.99,29.96,29.98,6700.0,20.1057,20.1057,20.0856,20.099,6700.0
2008-06-11 14:20:00,29.98,30.05,29.98,30.01,20000.0,20.099,20.1459,20.099,20.1191,20000.0
2008-06-11 14:25:00,30.04,30.06,30.0,30.01,11200.0,20.1392,20.1526,20.1124,20.1191,11200.0
2008-06-11 14:30:00,30.01,30.02,29.99,29.99,17300.0,20.1191,20.1258,20.1057,20.1057,17300.0
2008-06-11 14:35:00,30.0,30.0,29.96,29.97,6400.0,20.1124,20.1124,20.0856,20.0923,6400.0
2008-06-11 14:40:00,29.97,30.01,29.96,29.97,13800.0,20.0923,20.1191,20.0856,20.0923,13800.0
2008-06-11 14:45:00,29.98,30.0,29.96,29.97,6500.0,20.099,20.1124,20.0856,20.0923,6500.0
2008-06-11 14:50:00,29.99,30.02,29.99,30.0,5000.0,20.1057,20.1258,20.1057,20.1124,5000.0
2008-06-11 14:55:00,30.01,30.01,29.95,29.96,6100.0,20.1191,20.1191,20.0789,20.0856,6100.0
2008-06-11 15:00:00,29.97,29.99,29.96,29.96,12100.0,20.0923,20.1057,20.0856,20.0856,12100.0
2008-06-11 15:05:00,29.96,29.96,29.92,29.94,21600.0,20.0856,20.0856,20.0588,20.0722,21600.0
2008-06-11 15:10:00,29.93,29.95,29.9,29.9,63600.0,20.0655,20.0789,20.0454,20.0454,63600.0
2008-06-11 15:15:00,29.9,29.92,29.86,29.86,51100.0,20.0454,20.0588,20.0186,20.0186,51100.0
2008-06-11 15:20:00,29.86,29.86,29.8,29.81,81400.0,20.0186,20.0186,19.9783,19.985,81400.0
2008-06-11 15:25:00,29.81,29.89,29.8,29.89,41200.0,19.985,20.0387,19.9783,20.0387,41200.0
2008-06-11 15:30:00,29.88,29.91,29.87,29.89,15800.0,20.032,20.0521,20.0253,20.0387,15800.0
2008-06-11 15:35:00,29.89,29.89,29.79,29.8,92600.0,20.0387,20.0387,19.9716,19.9783,92600.0
2008-06-11 15:40:00,29.79,29.82,29.79,29.82,17500.0,19.9716,19.9917,19.9716,19.9917,17500.0
2008-06-11 15:45:00,29.81,29.82,29.8,29.81,5100.0,19.985,19.9917,19.9783,19.985,5100.0
2008-06-11 15:50:00,29.81,29.81,29.79,29.79,21500.0,19.985,19.985,19.9716,19.9716,21500.0
2008-06-11 15:55:00,29.8,29.8,29.7,29.7,23200.0,19.9783,19.9783,19.9113,19.9113,23200.0
2008-06-12 09:30:00,29.86,30.39,29.81,30.33,91200.0,20.0186,20.3739,19.985,20.3337,91200.0
2008-06-12 09:35:00,30.31,30.31,30.16,30.25,39600.0,20.3202,20.3202,20.2197,20.28,39600.0
2008-06-12 09:40:00,30.26,30.55,30.26,30.51,213100.0,20.2867,20.4811,20.2867,20.4543,213100.0
2008-06-12 09:45:00,30.53,30.76,30.52,30.73,326300.0,20.4677,20.6219,20.461,20.6018,326300.0
2008-06-12 09:50:00,30.72,30.85,30.4,30.85,250800.0,20.5951,20.6823,20.3806,20.6823,250800.0
2008-06-12 09:55:00,30.85,30.87,30.66,30.66,73900.0,20.6823,20.6957,20.5549,20.5549,73900.0
2008-06-12 10:00:00,30.67,30.68,30.62,30.68,100700.0,20.5616,20.5683,20.5281,20.5683,100700.0
2008-06-12 10:05:00,30.68,30.7,30.48,30.5,262400.0,20.5683,20.5817,20.4342,20.4476,262400.0
2008-06-12 10:10:00,30.51,30.52,30.24,30.44,108100.0,20.4543,20.461,20.2733,20.4074,108100.0
2008-06-12 10:15:00,30.42,30.43,30.35,30.35,9500.0,20.394,20.4007,20.3471,20.3471,9500.0
2008-06-12 10:20:00,30.33,30.33,30.24,30.25,8100.0,20.3337,20.3337,20.2733,20.28,8100.0
2008-06-12 10:25:00,30.24,30.4,30.22,30.38,134300.0,20.2733,20.3806,20.2599,20.3672,134300.0
2008-06-12 10:30:00,30.39,30.42,30.37,30.41,18600.0,20.3739,20.394,20.3605,20.3873,18600.0
2008-06-12 10:35:00,30.41,30.44,30.34,30.42,21200.0,20.3873,20.4074,20.3404,20.394,21200.0
2008-06-12 10:40:00,30.42,30.44,30.36,30.37,16400.0,20.394,20.4074,20.3538,20.3605,16400.0
2008-06-12 10:45:00,30.38,30.4,30.35,30.4,21900.0,20.3672,20.3806,20.3471,20.3806,21900.0
2008-06-12 10:50:00,30.39,30.39,30.27,30.33,198200.0,20.3739,20.3739,20.2934,20.3337,198200.0
2008-06-12 10:55:00,30.33,30.38,30.33,30.37,7400.0,20.3337,20.3672,20.3337,20.3605,7400.0
2008-06-12 11:00:00,30.4,30.47,30.39,30.46,64200.0,20.3806,20.4275,20.3739,20.4208,64200.0
2008-06-12 11:05:00,30.48,30.5,30.47,30.48,10800.0,20.4342,20.4476,20.4275,20.4342,10800.0
2008-06-12 11:10:00,30.48,30.5,30.45,30.5,14400.0,20.4342,20.4476,20.4141,20.4476,14400.0
2008-06-12 11:15:00,30.5,30.5,30.49,30.5,24800.0,20.4476,20.4476,20.4409,20.4476,24800.0
2008-06-12 11:20:00,30.5,30.59,30.49,30.55,17500.0,20.4476,20.508,20.4409,20.4811,17500.0
2008-06-12 11:25:00,30.54,30.56,30.49,30.52,21900.0,20.4744,20.4878,20.4409,20.461,21900.0
2008-06-12 11:30:00,30.54,30.55,30.49,30.5,8200.0,20.4744,20.4811,20.4409,20.4476,8200.0
2008-06-12 11:35:00,30.49,30.5,30.47,30.5,12000.0,20.4409,20.4476,20.4275,20.4476,12000.0
2008-06-12 11:40:00,30.5,30.51,30.43,30.43,11000.0,20.4476,20.4543,20.4007,20.4007,11000.0
2008-06-12 11:45:00,30.44,30.48,30.44,30.45,16100.0,20.4074,20.4342,20.4074,20.4141,16100.0
2008-06-12 11:50:00,30.45,30.45,30.39,30.41,12800.0,20.4141,20.4141,20.3739,20.3873,12800.0
2008-06-12 11:55:00,30.39,30.41,30.37,30.38,10800.0,20.3739,20.3873,20.3605,20.3672,10800.0
2008-06-12 12:00:00,30.41,30.43,30.4,30.41,9000.0,20.3873,20.4007,20.3806,20.3873,9000.0
2008-06-12 12:05:00,30.4,30.46,30.4,30.46,16900.0,20.3806,20.4208,20.3806,20.4208,16900.0
2008-06-12 12:10:00,30.48,30.48,30.41,30.42,17200.0,20.4342,20.4342,20.3873,20.394,17200.0
2008-06-12 12:15:00,30.43,30.44,30.38,30.4,8100.0,20.4007,20.4074,20.3672,20.3806,8100.0
2008-06-12 12:20:00,30.4,30.42,30.38,30.4,14100.0,20.3806,20.394,20.3672,20.3806,14100.0
2008-06-12 12:25:00,30.4,30.42,30.38,30.4,13800.0,20.3806,20.394,20.3672,20.3806,13800.0
2008-06-12 12:30:00,30.38,30.41,30.38,30.41,11600.0,20.3672,20.3873,20.3672,20.3873,11600.0
2008-06-12 12:35:00,30.42,30.42,30.4,30.41,3000.0,20.394,20.394,20.3806,20.3873,3000.0
2008-06-12 12:40:00,30.4,30.43,30.39,30.39,12600.0,20.3806,20.4007,20.3739,20.3739,12600.0
2008-06-12 12:45:00,30.39,30.4,30.38,30.39,9500.0,20.3739,20.3806,20.3672,20.3739,9500.0
2008-06-12 12:50:00,30.39,30.39,30.33,30.35,10200.0,20.3739,20.3739,20.3337,20.3471,10200.0
2008-06-12 12:55:00,30.35,30.35,30.31,30.31,10200.0,20.3471,20.3471,20.3202,20.3202,10200.0
2008-06-12 13:00:00,30.32,30.38,30.32,30.34,8200.0,20.3269,20.3672,20.3269,20.3404,8200.0
2008-06-12 13:05:00,30.34,30.35,30.3,30.31,8000.0,20.3404,20.3471,20.3135,20.3202,8000.0
2008-06-12 13:10:00,30.29,30.29,30.22,30.26,36800.0,20.3068,20.3068,20.2599,20.2867,36800.0
2008-06-12 13:15:00,30.26,30.28,30.25,30.25,6800.0,20.2867,20.3001,20.28,20.28,6800.0
2008-06-12 13:20:00,30.26,30.29,30.26,30.29,4000.0,20.2867,20.3068,20.2867,20.3068,4000.0
2008-06-12 13:25:00,30.29,30.33,30.27,30.27,71300.0,20.3068,20.3337,20.2934,20.2934,71300.0
2008-06-12 13:30:00,30.26,30.26,30.16,30.19,96500.0,20.2867,20.2867,20.2197,20.2398,96500.0
2008-06-12 13:35:00,30.15,30.15,30.08,30.1,92200.0,20.213,20.213,20.166,20.1795,92200.0
2008-06-12 13:40:00,30.09,30.09,30.06,30.07,12200.0,20.1728,20.1728,20.1526,20.1593,12200.0
2008-06-12 13:45:00,30.07,30.07,29.99,29.99,19100.0,20.1593,20.1593,20.1057,20.1057,19100.0
2008-06-12 13:50:00,29.99,29.99,29.84,29.85,304100.0,20.1057,20.1057,20.0051,20.0119,304100.0
2008-06-12 13:55:00,29.86,29.86,29.81,29.84,109100.0,20.0186,20.0186,19.985,20.0051,109100.0
2008-06-12 14:00:00,29.85,29.85,29.81,29.81,20500.0,20.0119,20.0119,19.985,19.985,20500.0
2008-06-12 14:05:00,29.82,29.88,29.81,29.88,16600.0,19.9917,20.032,19.985,20.032,16600.0
2008-06-12 14:10:00,29.88,29.91,29.85,29.88,19700.0,20.032,20.0521,20.0119,20.032,19700.0
2008-06-12 14:15:00,29.89,29.95,29.89,29.9,11300.0,20.0387,20.0789,20.0387,20.0454,11300.0
2008-06-12 14:20:00,29.91,29.93,29.91,29.91,10700.0,20.0521,20.0655,20.0521,20.0521,10700.0
2008-06-12 14:25:00,29.91,29.91,29.78,29.81,97900.0,20.0521,20.0521,19.9649,19.985,97900.0
2008-06-12 14:30:00,29.81,29.82,29.72,29.75,210600.0,19.985,19.9917,19.9247,19.9448,210600.0
2008-06-12 14:35:00,29.75,29.75,29.66,29.68,45900.0,19.9448,19.9448,19.8845,19.8979,45900.0
2008-06-12 14:40:00,29.68,29.7,29.65,29.67,58400.0,19.8979,19.9113,19.8778,19.8912,58400.0
2008-06-12 14:45:00,29.68,29.68,29.59,29.6,104200.0,19.8979,19.8979,19.8375,19.8442,104200.0
2008-06-12 14:50:00,29.58,29.62,29.58,29.58,96100.0,19.8308,19.8577,19.8308,19.8308,96100.0
2008-06-12 14:55:00,29.58,29.6,29.58,29.6,58000.0,19.8308,19.8442,19.8308,19.8442,58000.0
2008-06-12 15:00:00,29.6,29.6,29.55,29.57,58400.0,19.8442,19.8442,19.8107,19.8241,58400.0
2008-06-12 15:05:00,29.57,29.64,29.56,29.62,36900.0,19.8241,19.8711,19.8174,19.8577,36900.0
2008-06-12 15:10:00,29.63,29.66,29.6,29.62,15700.0,19.8644,19.8845,19.8442,19.8577,15700.0
2008-06-12 15:15:00,29.63,29.63,29.56,29.57,15700.0,19.8644,19.8644,19.8174,19.8241,15700.0
2008-06-12 15:20:00,29.57,29.57,29.49,29.5,12200.0,19.8241,19.8241,19.7705,19.7772,12200.0
2008-06-12 15:25:00,29.48,29.48,29.38,29.45,25300.0,19.7638,19.7638,19.6968,19.7437,25300.0
2008-06-12 15:30:00,29.44,29.5,29.44,29.5,9000.0,19.737,19.7772,19.737,19.7772,9000.0
2008-06-12 15:35:00,29.5,29.52,29.45,29.49,19500.0,19.7772,19.7906,19.7437,19.7705,19500.0
2008-06-12 15:40:00,29.48,29.5,29.46,29.48,47900.0,19.7638,19.7772,19.7504,19.7638,47900.0
2008-06-12 15:45:00,29.49,29.59,29.49,29.55,54400.0,19.7705,19.8375,19.7705,19.8107,54400.0
2008-06-12 15:50:00,29.54,29.59,29.53,29.57,28100.0,19.804,19.8375,19.7973,19.8241,28100.0
2008-06-12 15:55:00,29.58,29.64,29.57,29.64,46200.0,19.8308,19.8711,19.8241,19.8711,46200.0
2008-06-13 09:30:00,29.81,30.05,29.67,29.74,208500.0,19.985,20.1459,19.8912,19.9381,208500.0
2008-06-13 09:35:00,29.68,29.73,29.65,29.66,30300.0,19.8979,19.9314,19.8778,19.8845,30300.0
2008-06-13 09:40:00,29.68,29.68,29.25,29.25,88500.0,19.8979,19.8979,19.6096,19.6096,88500.0
2008-06-13 09:45:00,29.26,29.26,29.13,29.15,85000.0,19.6163,19.6163,19.5292,19.5426,85000.0
2008-06-13 09:50:00,29.13,29.15,29.07,29.11,50500.0,19.5292,19.5426,19.4889,19.5157,50500.0
2008-06-13 09:55:00,29.08,29.34,29.06,29.34,13100.0,19.4956,19.6699,19.4822,19.6699,13100.0
2008-06-13 10:00:00,29.34,29.46,29.26,29.43,16900.0,19.6699,19.7504,19.6163,19.7303,16900.0
2008-06-13 10:05:00,29.45,29.49,29.21,29.31,1674800.0,19.7437,19.7705,19.5828,19.6498,1674800.0
2008-06-13 10:10:00,29.28,29.31,29.21,29.26,30100.0,19.6297,19.6498,19.5828,19.6163,30100.0
2008-06-13 10:15:00,29.27,29.34,29.27,29.29,39800.0,19.623,19.6699,19.623,19.6364,39800.0
2008-06-13 10:20:00,29.28,29.35,29.23,29.32,142200.0,19.6297,19.6766,19.5962,19.6565,142200.0
2008-06-13 10:25:00,29.34,29.41,29.21,29.38,108800.0,19.6699,19.7169,19.5828,19.6968,108800.0
2008-06-13 10:30:00,29.37,29.4,29.35,29.35,35600.0,19.6901,19.7102,19.6766,19.6766,35600.0
2008-06-13 10:35:00,29.35,29.35,29.25,29.25,31700.0,19.6766,19.6766,19.6096,19.6096,31700.0
2008-06-13 10:40:00,29.25,29.33,29.23,29.32,117500.0,19.6096,19.6632,19.5962,19.6565,117500.0
2008-06-13 10:45:00,29.31,29.35,29.31,29.34,19600.0,19.6498,19.6766,19.6498,19.6699,19600.0
2008-06-13 10:50:00,29.35,29.37,29.33,29.33,20700.0,19.6766,19.6901,19.6632,19.6632,20700.0
2008-06-13 10:55:00,29.33,29.33,29.14,29.17,86100.0,19.6632,19.6632,19.5359,19.556,86100.0
2008-06-13 11:00:00,29.17,29.24,29.14,29.15,157000.0,19.556,19.6029,19.5359,19.5426,157000.0
2008-06-13 11:05:00,29.15,29.16,29.02,29.04,422600.0,19.5426,19.5493,19.4554,19.4688,422600.0
2008-06-13 11:10:00,29.04,29.04,28.94,28.98,359900.0,19.4688,19.4688,19.4018,19.4286,359900.0
2008-06-13 11:15:00,28.99,29.01,28.91,28.91,173700.0,19.4353,19.4487,19.3817,19.3817,173700.0
2008-06-13 11:20:00,28.91,28.91,28.84,28.85,222200.0,19.3817,19.3817,19.3347,19.3414,222200.0
2008-06-13 11:25:00,28.84,28.87,28.79,28.8,78300.0,19.3347,19.3548,19.3012,19.3079,78300.0
2008-06-13 11:30:00,28.8,28.8,28.73,28.74,125100.0,19.3079,19.3079,19.261,19.2677,125100.0
2008-06-13 11:35:00,28.73,28.74,28.64,28.64,207900.0,19.261,19.2677,19.2007,19.2007,207900.0
2008-06-13 11:40:00,28.64,28.65,28.58,28.61,778300.0,19.2007,19.2074,19.1604,19.1805,778300.0
2008-06-13 11:45:00,28.61,28.64,28.6,28.62,58200.0,19.1805,19.2007,19.1738,19.1872,58200.0
2008-06-13 11:50:00,28.63,28.71,28.63,28.68,15900.0,19.1939,19.2476,19.1939,19.2275,15900.0
2008-06-13 11:55:00,28.68,28.73,28.66,28.66,85300.0,19.2275,19.261,19.2141,19.2141,85300.0
2008-06-13 12:00:00,28.66,28.68,28.66,28.66,20000.0,19.2141,19.2275,19.2141,19.2141,20000.0
2008-06-13 12:05:00,28.66,28.68,28.63,28.65,203400.0,19.2141,19.2275,19.1939,19.2074,203400.0
2008-06-13 12:10:00,28.66,28.7,28.62,28.63,76400.0,19.2141,19.2409,19.1872,19.1939,76400.0
2008-06-13 12:15:00,28.64,28.65,28.61,28.62,154300.0,19.2007,19.2074,19.1805,19.1872,154300.0
2008-06-13 12:20:00,28.62,28.62,28.51,28.53,327000.0,19.1872,19.1872,19.1135,19.1269,327000.0
2008-06-13 12:25:00,28.54,28.54,28.48,28.48,115400.0,19.1336,19.1336,19.0934,19.0934,115400.0
2008-06-13 12:30:00,28.48,28.51,28.46,28.48,129800.0,19.0934,19.1135,19.08,19.0934,129800.0
2008-06-13 12:35:00,28.47,28.48,28.37,28.38,70400.0,19.0867,19.0934,19.0196,19.0263,70400.0
2008-06-13 12:40:00,28.37,28.38,28.34,28.35,150800.0,19.0196,19.0263,18.9995,19.0062,150800.0
2008-06-13 12:45:00,28.34,28.35,28.27,28.27,471900.0,18.9995,19.0062,18.9526,18.9526,471900.0
2008-06-13 12:50:00,28.28,28.36,28.27,28.36,66000.0,18.9593,19.0129,18.9526,19.0129,66000.0
2008-06-13 12:55:00,28.39,28.47,28.39,28.46,37700.0,19.033,19.0867,19.033,19.08,37700.0
2008-06-13 13:00:00,28.46,28.54,28.46,28.51,68000.0,19.08,19.1336,19.08,19.1135,68000.0
2008-06-13 13:05:00,28.51,28.57,28.51,28.55,30300.0,19.1135,19.1537,19.1135,19.1403,30300.0
2008-06-13 13:10:00,28.55,28.56,28.5,28.55,31900.0,19.1403,19.147,19.1068,19.1403,31900.0
2008-06-13 13:15:00,28.55,28.56,28.5,28.5,120000.0,19.1403,19.147,19.1068,19.1068,120000.0
2008-06-13 13:20:00,28.5,28.54,28.47,28.51,122900.0,19.1068,19.1336,19.0867,19.1135,122900.0
2008-06-13 13:25:00,28.51,28.53,28.46,28.46,95600.0,19.1135,19.1269,19.08,19.08,95600.0
2008-06-13 13:30:00,28.46,28.46,28.4,28.4,162600.0,19.08,19.08,19.0398,19.0398,162600.0
2008-06-13 13:35:00,28.4,28.41,28.28,28.28,522000.0,19.0398,19.0465,18.9593,18.9593,522000.0
2008-06-13 13:40:00,28.28,28.33,28.27,28.33,24800.0,18.9593,18.9928,18.9526,18.9928,24800.0
2008-06-13 13:45:00,28.33,28.42,28.31,28.41,19300.0,18.9928,19.0532,18.9794,19.0465,19300.0
2008-06-13 13:50:00,28.42,28.47,28.41,28.47,9700.0,19.0532,19.0867,19.0465,19.0867,9700.0
2008-06-13 13:55:00,28.47,28.52,28.47,28.52,29700.0,19.0867,19.1202,19.0867,19.1202,29700.0
2008-06-13 14:00:00,28.51,28.59,28.48,28.58,32000.0,19.1135,19.1671,19.0934,19.1604,32000.0
2008-06-13 14:05:00,28.58,28.58,28.55,28.58,18500.0,19.1604,19.1604,19.1403,19.1604,18500.0
2008-06-13 14:10:00,28.59,28.65,28.59,28.65,15900.0,19.1671,19.2074,19.1671,19.2074,15900.0
2008-06-13 14:15:00,28.65,28.74,28.65,28.71,21300.0,19.2074,19.2677,19.2074,19.2476,21300.0
2008-06-13 14:20:00,28.72,28.74,28.66,28.72,36800.0,19.2543,19.2677,19.2141,19.2543,36800.0
2008-06-13 14:25:00,28.7,28.74,28.69,28.71,19900.0,19.2409,19.2677,19.2342,19.2476,19900.0
2008-06-13 14:30:00,28.69,28.69,28.66,28.67,103200.0,19.2342,19.2342,19.2141,19.2208,103200.0
2008-06-13 14:35:00,28.67,28.67,28.6,28.61,106100.0,19.2208,19.2208,19.1738,19.1805,106100.0
2008-06-13 14:40:00,28.6,28.71,28.6,28.69,138100.0,19.1738,19.2476,19.1738,19.2342,138100.0
2008-06-13 14:45:00,28.68,28.71,28.68,28.7,99400.0,19.2275,19.2476,19.2275,19.2409,99400.0
2008-06-13 14:50:00,28.7,28.71,28.66,28.7,118000.0,19.2409,19.2476,19.2141,19.2409,118000.0
2008-06-13 14:55:00,28.72,28.77,28.7,28.76,126600.0,19.2543,19.2878,19.2409,19.2811,126600.0
2008-06-13 15:00:00,28.76,28.82,28.76,28.81,118100.0,19.2811,19.3213,19.2811,19.3146,118100.0
2008-06-13 15:05:00,28.81,28.88,28.81,28.86,108200.0,19.3146,19.3616,19.3146,19.3481,108200.0
2008-06-13 15:10:00,28.87,28.9,28.86,28.9,144100.0,19.3548,19.375,19.3481,19.375,144100.0
2008-06-13 15:15:00,28.9,28.92,28.9,28.92,128700.0,19.375,19.3884,19.375,19.3884,128700.0
2008-06-13 15:20:00,28.91,28.93,28.85,28.91,433100.0,19.3817,19.3951,19.3414,19.3817,433100.0
2008-06-13 15:25:00,28.9,28.9,28.73,28.74,208800.0,19.375,19.375,19.261,19.2677,208800.0
2008-06-13 15:30:00,28.74,28.76,28.7,28.71,381000.0,19.2677,19.2811,19.2409,19.2476,381000.0
2008-06-13 15:35:00,28.71,28.75,28.68,28.74,164200.0,19.2476,19.2744,19.2275,19.2677,164200.0
2008-06-13 15:40:00,28.74,28.76,28.71,28.71,224800.0,19.2677,19.2811,19.2476,19.2476,224800.0
2008-06-13 15:45:00,28.71,28.79,28.71,28.76,329700.0,19.2476,19.3012,19.2476,19.2811,329700.0
2008-06-13 15:50:00,28.76,28.86,28.76,28.86,327600.0,19.2811,19.3481,19.2811,19.3481,327600.0
2008-06-13 15:55:00,28.86,29.07,28.86,29.06,192200.0,19.3481,19.4889,19.3481,19.4822,192200.0
2008-06-16 09:30:00,28.51,28.9,28.23,28.76,141300.0,19.1135,19.375,18.9258,19.2811,141300.0
2008-06-16 09:35:00,28.78,29.23,28.75,29.23,168500.0,19.2945,19.5962,19.2744,19.5962,168500.0
2008-06-16 09:40:00,29.21,29.33,29.18,29.26,71900.0,19.5828,19.6632,19.5627,19.6163,71900.0
2008-06-16 09:45:00,29.26,29.26,29.08,29.08,77800.0,19.6163,19.6163,19.4956,19.4956,77800.0
2008-06-16 09:50:00,29.06,29.13,29.01,29.12,96700.0,19.4822,19.5292,19.4487,19.5225,96700.0
2008-06-16 09:55:00,29.13,29.17,29.1,29.12,45000.0,19.5292,19.556,19.509,19.5225,45000.0
2008-06-16 10:00:00,29.13,29.15,29.1,29.15,39500.0,19.5292,19.5426,19.509,19.5426,39500.0
2008-06-16 10:05:00,29.15,29.28,29.11,29.25,30000.0,19.5426,19.6297,19.5157,19.6096,30000.0
2008-06-16 10:10:00,29.27,29.33,29.24,29.33,61900.0,19.623,19.6632,19.6029,19.6632,61900.0
2008-06-16 10:15:00,29.32,29.49,29.32,29.48,120800.0,19.6565,19.7705,19.6565,19.7638,120800.0
2008-06-16 10:20:00,29.49,29.51,29.41,29.42,46800.0,19.7705,19.7839,19.7169,19.7236,46800.0
2008-06-16 10:25:00,29.4,29.41,29.36,29.41,69900.0,19.7102,19.7169,19.6833,19.7169,69900.0
2008-06-16 10:30:00,29.42,29.45,29.39,29.4,77300.0,19.7236,19.7437,19.7035,19.7102,77300.0
2008-06-16 10:35:00,29.4,29.4,29.36,29.39,49300.0,19.7102,19.7102,19.6833,19.7035,49300.0
2008-06-16 10:40:00,29.39,29.45,29.39,29.44,33000.0,19.7035,19.7437,19.7035,19.737,33000.0
2008-06-16 10:45:00,29.44,29.5,29.42,29.5,48400.0,19.737,19.7772,19.7236,19.7772,48400.0
2008-06-16 10:50:00,29.5,29.61,29.5,29.61,14800.0,19.7772,19.851,19.7772,19.851,14800.0
2008-06-16 10:55:00,29.6,29.86,29.6,29.86,47000.0,19.8442,20.0186,19.8442,20.0186,47000.0
2008-06-16 11:00:00,29.86,29.92,29.81,29.84,150700.0,20.0186,20.0588,19.985,20.0051,150700.0
2008-06-16 11:05:00,29.84,29.88,29.84,29.87,10800.0,20.0051,20.032,20.0051,20.0253,10800.0
2008-06-16 11:10:00,29.87,29.87,29.8,29.82,75100.0,20.0253,20.0253,19.9783,19.9917,75100.0
2008-06-16 11:15:00,29.82,29.85,29.79,29.79,63500.0,19.9917,20.0119,19.9716,19.9716,63500.0
2008-06-16 11:20:00,29.81,29.81,29.77,29.81,78300.0,19.985,19.985,19.9582,19.985,78300.0
2008-06-16 11:25:00,29.81,29.88,29.8,29.86,97300.0,19.985,20.032,19.9783,20.0186,97300.0
2008-06-16 11:30:00,29.85,29.88,29.85,29.86,12900.0,20.0119,20.032,20.0119,20.0186,12900.0
2008-06-16 11:35:00,29.86,29.87,29.84,29.87,9200.0,20.0186,20.0253,20.0051,20.0253,9200.0
2008-06-16 11:40:00,29.87,29.87,29.84,29.85,11700.0,20.0253,20.0253,20.0051,20.0119,11700.0
2008-06-16 11:45:00,29.85,29.86,29.83,29.86,7100.0,20.0119,20.0186,19.9984,20.0186,7100.0
2008-06-16 11:50:00,29.85,29.86,29.83,29.83,5100.0,20.0119,20.0186,19.9984,19.9984,5100.0
2008-06-16 11:55:00,29.83,29.84,29.82,29.84,7800.0,19.9984,20.0051,19.9917,20.0051,7800.0
2008-06-16 12:00:00,29.84,29.84,29.73,29.73,25100.0,20.0051,20.0051,19.9314,19.9314,25100.0
2008-06-16 12:05:00,29.71,29.85,29.7,29.85,190400.0,19.918,20.0119,19.9113,20.0119,190400.0
2008-06-16 12:10:00,29.85,29.85,29.78,29.84,31000.0,20.0119,20.0119,19.9649,20.0051,31000.0
2008-06-16 12:15:00,29.84,29.84,29.8,29.82,15900.0,20.0051,20.0051,19.9783,19.9917,15900.0
2008-06-16 12:20:00,29.81,29.82,29.78,29.81,27000.0,19.985,19.9917,19.9649,19.985,27000.0
2008-06-16 12:25:00,29.81,29.81,29.76,29.76,22200.0,19.985,19.985,19.9515,19.9515,22200.0
2008-06-16 12:30:00,29.77,29.79,29.72,29.79,40900.0,19.9582,19.9716,19.9247,19.9716,40900.0
2008-06-16 12:35:00,29.8,29.8,29.75,29.78,14400.0,19.9783,19.9783,19.9448,19.9649,14400.0
2008-06-16 12:40:00,29.79,29.8,29.78,29.78,5600.0,19.9716,19.9783,19.9649,19.9649,5600.0
2008-06-16 12:45:00,29.78,29.79,29.77,29.77,3800.0,19.9649,19.9716,19.9582,19.9582,3800.0
2008-06-16 12:50:00,29.78,29.84,29.77,29.84,21200.0,19.9649,20.0051,19.9582,20.0051,21200.0
2008-06-16 12:55:00,29.83,29.84,29.78,29.82,15000.0,19.9984,20.0051,19.9649,19.9917,15000.0
2008-06-16 13:00:00,29.81,29.83,29.81,29.82,10600.0,19.985,19.9984,19.985,19.9917,10600.0
2008-06-16 13:05:00,29.82,29.82,29.75,29.76,7800.0,19.9917,19.9917,19.9448,19.9515,7800.0
2008-06-16 13:10:00,29.75,29.76,29.67,29.74,47800.0,19.9448,19.9515,19.8912,19.9381,47800.0
2008-06-16 13:15:00,29.74,29.81,29.74,29.81,6900.0,19.9381,19.985,19.9381,19.985,6900.0
2008-06-16 13:20:00,29.81,29.81,29.76,29.78,5500.0,19.985,19.985,19.9515,19.9649,5500.0
2008-06-16 13:25:00,29.77,29.89,29.77,29.89,59200.0,19.9582,20.0387,19.9582,20.0387,59200.0
2008-06-16 13:30:00,29.89,29.93,29.88,29.93,16100.0,20.0387,20.0655,20.032,20.0655,16100.0
2008-06-16 13:35:00,29.93,29.94,29.91,29.93,12200.0,20.0655,20.0722,20.0521,20.0655,12200.0
2008-06-16 13:40:00,29.92,29.98,29.92,29.94,108200.0,20.0588,20.099,20.0588,20.0722,108200.0
2008-06-16 13:45:00,29.92,29.97,29.9,29.92,39500.0,20.0588,20.0923,20.0454,20.0588,39500.0
2008-06-16 13:50:00,29.92,29.92,29.88,29.9,11200.0,20.0588,20.0588,20.032,20.0454,11200.0
2008-06-16 13:55:00,29.91,29.93,29.9,29.93,20500.0,20.0521,20.0655,20.0454,20.0655,20500.0
2008-06-16 14:00:00,29.94,29.96,29.92,29.93,12800.0,20.0722,20.0856,20.0588,20.0655,12800.0
2008-06-16 14:05:00,29.92,29.95,29.91,29.94,22600.0,20.0588,20.0789,20.0521,20.0722,22600.0
2008-06-16 14:10:00,29.93,29.95,29.91,29.91,12400.0,20.0655,20.0789,20.0521,20.0521,12400.0
2008-06-16 14:15:00,29.93,29.93,29.92,29.93,8500.0,20.0655,20.0655,20.0588,20.0655,8500.0
2008-06-16 14:20:00,29.92,29.95,29.89,29.9,22900.0,20.0588,20.0789,20.0387,20.0454,22900.0
2008-06-16 14:25:00,29.91,29.91,29.86,29.88,14600.0,20.0521,20.0521,20.0186,20.032,14600.0
2008-06-16 14:30:00,29.88,29.92,29.88,29.91,54600.0,20.032,20.0588,20.032,20.0521,54600.0
2008-06-16 14:35:00,29.91,29.91,29.88,29.89,15000.0,20.0521,20.0521,20.032,20.0387,15000.0
2008-06-16 14:40:00,29.89,29.92,29.89,29.91,21600.0,20.0387,20.0588,20.0387,20.0521,21600.0
2008-06-16 14:45:00,29.92,29.92,29.9,29.91,29400.0,20.0588,20.0588,20.0454,20.0521,29400.0
2008-06-16 14:50:00,29.9,29.95,29.9,29.94,57900.0,20.0454,20.0789,20.0454,20.0722,57900.0
2008-06-16 14:55:00,29.98,29.99,29.97,29.97,40400.0,20.099,20.1057,20.0923,20.0923,40400.0
2008-06-16 15:00:00,29.98,29.98,29.93,29.93,9500.0,20.099,20.099,20.0655,20.0655,9500.0
2008-06-16 15:05:00,29.93,29.93,29.91,29.92,6500.0,20.0655,20.0655,20.0521,20.0588,6500.0
2008-06-16 15:10:00,29.93,29.94,29.91,29.93,16000.0,20.0655,20.0722,20.0521,20.0655,16000.0
2008-06-16 15:15:00,29.94,29.96,29.9,29.91,18600.0,20.0722,20.0856,20.0454,20.0521,18600.0
2008-06-16 15:20:00,29.92,29.92,29.89,29.91,23700.0,20.0588,20.0588,20.0387,20.0521,23700.0
2008-06-16 15:25:00,29.91,29.97,29.9,29.91,204700.0,20.0521,20.0923,20.0454,20.0521,204700.0
2008-06-16 15:30:00,29.92,29.94,29.88,29.88,21400.0,20.0588,20.0722,20.032,20.032,21400.0
2008-06-16 15:35:00,29.88,29.88,29.81,29.81,47200.0,20.032,20.032,19.985,19.985,47200.0
2008-06-16 15:40:00,29.8,29.85,29.8,29.84,36900.0,19.9783,20.0119,19.9783,20.0051,36900.0
2008-06-16 15:45:00,29.83,29.84,29.83,29.83,5800.0,19.9984,20.0051,19.9984,19.9984,5800.0
2008-06-16 15:50:00,29.83,29.91,29.83,29.88,44200.0,19.9984,20.0521,19.9984,20.032,44200.0
2008-06-16 15:55:00,29.87,29.87,29.77,29.78,291200.0,20.0253,20.0253,19.9582,19.9649,291200.0
2008-06-17 09:30:00,29.87,30.24,29.87,30.15,173400.0,20.0253,20.2733,20.0253,20.213,173400.0
2008-06-17 09:35:00,30.15,30.15,29.68,29.71,358200.0,20.213,20.213,19.8979,19.918,358200.0
2008-06-17 09:40:00,29.72,29.73,29.28,29.28,112400.0,19.9247,19.9314,19.6297,19.6297,112400.0
2008-06-17 09:45:00,29.29,29.39,29.16,29.35,353800.0,19.6364,19.7035,19.5493,19.6766,353800.0
2008-06-17 09:50:00,29.35,29.39,29.29,29.3,71600.0,19.6766,19.7035,19.6364,19.6431,71600.0
2008-06-17 09:55:00,29.3,29.31,29.22,29.27,52600.0,19.6431,19.6498,19.5895,19.623,52600.0
2008-06-17 10:00:00,29.26,29.34,29.26,29.34,15900.0,19.6163,19.6699,19.6163,19.6699,15900.0
2008-06-17 10:05:00,29.36,29.44,29.24,29.24,66600.0,19.6833,19.737,19.6029,19.6029,66600.0
2008-06-17 10:10:00,29.24,29.35,29.24,29.34,13400.0,19.6029,19.6766,19.6029,19.6699,13400.0
2008-06-17 10:15:00,29.33,29.35,29.32,29.34,8200.0,19.6632,19.6766,19.6565,19.6699,8200.0
2008-06-17 10:20:00,29.35,29.35,29.24,29.24,16700.0,19.6766,19.6766,19.6029,19.6029,16700.0
2008-06-17 10:25:00,29.23,29.24,29.22,29.24,65900.0,19.5962,19.6029,19.5895,19.6029,65900.0
2008-06-17 10:30:00,29.22,29.22,29.17,29.21,111000.0,19.5895,19.5895,19.556,19.5828,111000.0
2008-06-17 10:35:00,29.2,29.21,29.18,29.18,18000.0,19.5761,19.5828,19.5627,19.5627,18000.0
2008-06-17 10:40:00,29.18,29.19,29.11,29.12,29700.0,19.5627,19.5694,19.5157,19.5225,29700.0
2008-06-17 10:45:00,29.12,29.14,29.03,29.06,17700.0,19.5225,19.5359,19.4621,19.4822,17700.0
2008-06-17 10:50:00,29.06,29.07,29.03,29.06,13800.0,19.4822,19.4889,19.4621,19.4822,13800.0
2008-06-17 10:55:00,29.04,29.1,29.04,29.06,19000.0,19.4688,19.509,19.4688,19.4822,19000.0
2008-06-17 11:00:00,29.06,29.1,29.06,29.09,5500.0,19.4822,19.509,19.4822,19.5023,5500.0
2008-06-17 11:05:00,29.1,29.15,29.09,29.12,24000.0,19.509,19.5426,19.5023,19.5225,24000.0
2008-06-17 11:10:00,29.12,29.13,29.1,29.1,21200.0,19.5225,19.5292,19.509,19.509,21200.0
2008-06-17 11:15:00,29.1,29.1,28.97,29.0,54100.0,19.509,19.509,19.4219,19.442,54100.0
2008-06-17 11:20:00,29.0,29.0,28.95,28.97,12900.0,19.442,19.442,19.4085,19.4219,12900.0
2008-06-17 11:25:00,28.93,28.93,28.85,28.89,72800.0,19.3951,19.3951,19.3414,19.3683,72800.0
2008-06-17 11:30:00,28.88,28.92,28.87,28.9,35800.0,19.3616,19.3884,19.3548,19.375,35800.0
2008-06-17 11:35:00,28.9,28.9,28.87,28.89,6400.0,19.375,19.375,19.3548,19.3683,6400.0
2008-06-17 11:40:00,28.91,28.97,28.91,28.94,7700.0,19.3817,19.4219,19.3817,19.4018,7700.0
2008-06-17 11:45:00,28.93,29.0,28.92,28.99,25000.0,19.3951,19.442,19.3884,19.4353,25000.0
2008-06-17 11:50:00,28.99,29.01,28.97,29.0,46500.0,19.4353,19.4487,19.4219,19.442,46500.0
2008-06-17 11:55:00,29.0,29.0,28.96,29.0,6800.0,19.442,19.442,19.4152,19.442,6800.0
2008-06-17 12:00:00,28.99,29.06,28.97,29.06,12100.0,19.4353,19.4822,19.4219,19.4822,12100.0
2008-06-17 12:05:00,29.06,29.11,29.06,29.09,47700.0,19.4822,19.5157,19.4822,19.5023,47700.0
2008-06-17 12:10:00,29.09,29.1,29.07,29.1,11300.0,19.5023,19.509,19.4889,19.509,11300.0
2008-06-17 12:15:00,29.09,29.1,29.09,29.1,41600.0,19.5023,19.509,19.5023,19.509,41600.0
2008-06-17 12:20:00,29.1,29.1,29.08,29.09,16500.0,19.509,19.509,19.4956,19.5023,16500.0
2008-06-17 12:25:00,29.09,29.11,29.06,29.06,15300.0,19.5023,19.5157,19.4822,19.4822,15300.0
2008-06-17 12:30:00,29.05,29.07,29.02,29.02,12000.0,19.4755,19.4889,19.4554,19.4554,12000.0
2008-06-17 12:35:00,29.0,29.0,28.96,29.0,7300.0,19.442,19.442,19.4152,19.442,7300.0
2008-06-17 12:40:00,29.0,29.02,29.0,29.02,10900.0,19.442,19.4554,19.442,19.4554,10900.0
2008-06-17 12:45:00,29.03,29.08,29.03,29.06,9800.0,19.4621,19.4956,19.4621,19.4822,9800.0
2008-06-17 12:50:00,29.07,29.08,29.06,29.08,6000.0,19.4889,19.4956,19.4822,19.4956,6000.0
2008-06-17 12:55:00,29.09,29.12,29.09,29.12,5800.0,19.5023,19.5225,19.5023,19.5225,5800.0
2008-06-17 13:00:00,29.12,29.13,29.08,29.08,9600.0,19.5225,19.5292,19.4956,19.4956,9600.0
2008-06-17 13:05:00,29.08,29.2,29.08,29.2,8500.0,19.4956,19.5761,19.4956,19.5761,8500.0
2008-06-17 13:10:00,29.2,29.2,29.19,29.2,43600.0,19.5761,19.5761,19.5694,19.5761,43600.0
2008-06-17 13:15:00,29.2,29.2,29.18,29.18,22900.0,19.5761,19.5761,19.5627,19.5627,22900.0
2008-06-17 13:20:00,29.17,29.17,29.14,29.17,28900.0,19.556,19.556,19.5359,19.556,28900.0
2008-06-17 13:25:00,29.18,29.19,29.17,29.18,8800.0,19.5627,19.5694,19.556,19.5627,8800.0
2008-06-17 13:30:00,29.17,29.21,29.16,29.18,89000.0,19.556,19.5828,19.5493,19.5627,89000.0
2008-06-17 13:35:00,29.18,29.19,29.17,29.17,46300.0,19.5627,19.5694,19.556,19.556,46300.0
2008-06-17 13:40:00,29.18,29.18,29.15,29.15,30700.0,19.5627,19.5627,19.5426,19.5426,30700.0
2008-06-17 13:45:00,29.15,29.16,29.14,29.15,10300.0,19.5426,19.5493,19.5359,19.5426,10300.0
2008-06-17 13:50:00,29.14,29.15,29.14,29.15,4900.0,19.5359,19.5426,19.5359,19.5426,4900.0
2008-06-17 13:55:00,29.14,29.16,29.14,29.16,9300.0,19.5359,19.5493,19.5359,19.5493,9300.0
2008-06-17 14:00:00,29.16,29.19,29.15,29.17,11800.0,19.5493,19.5694,19.5426,19.556,11800.0
2008-06-17 14:05:00,29.18,29.18,29.13,29.14,17300.0,19.5627,19.5627,19.5292,19.5359,17300.0
2008-06-17 14:10:00,29.14,29.15,29.12,29.12,15800.0,19.5359,19.5426,19.5225,19.5225,15800.0
2008-06-17 14:15:00,29.12,29.16,29.12,29.13,23100.0,19.5225,19.5493,19.5225,19.5292,23100.0
2008-06-17 14:20:00,29.12,29.15,29.12,29.14,18600.0,19.5225,19.5426,19.5225,19.5359,18600.0
2008-06-17 14:25:00,29.15,29.15,29.07,29.09,13000.0,19.5426,19.5426,19.4889,19.5023,13000.0
2008-06-17 14:30:00,29.08,29.1,29.08,29.09,11800.0,19.4956,19.509,19.4956,19.5023,11800.0
2008-06-17 14:35:00,29.08,29.09,29.05,29.05,17000.0,19.4956,19.5023,19.4755,19.4755,17000.0
2008-06-17 14:40:00,29.05,29.09,29.05,29.08,24000.0,19.4755,19.5023,19.4755,19.4956,24000.0
2008-06-17 14:45:00,29.08,29.09,29.05,29.07,21500.0,19.4956,19.5023,19.4755,19.4889,21500.0
2008-06-17 14:50:00,29.07,29.1,29.07,29.09,12000.0,19.4889,19.509,19.4889,19.5023,12000.0
2008-06-17 14:55:00,29.09,29.15,29.09,29.1,41300.0,19.5023,19.5426,19.5023,19.509,41300.0
2008-06-17 15:00:00,29.1,29.13,29.08,29.11,18600.0,19.509,19.5292,19.4956,19.5157,18600.0
2008-06-17 15:05:00,29.1,29.12,29.09,29.1,12900.0,19.509,19.5225,19.5023,19.509,12900.0
2008-06-17 15:10:00,29.1,29.15,29.1,29.13,27200.0,19.509,19.5426,19.509,19.5292,27200.0
2008-06-17 15:15:00,29.12,29.12,29.03,29.03,14500.0,19.5225,19.5225,19.4621,19.4621,14500.0
2008-06-17 15:20:00,29.05,29.07,29.03,29.05,22700.0,19.4755,19.4889,19.4621,19.4755,22700.0
2008-06-17 15:25:00,29.05,29.07,29.03,29.05,26900.0,19.4755,19.4889,19.4621,19.4755,26900.0
2008-06-17 15:30:00,29.05,29.07,29.04,29.07,14300.0,19.4755,19.4889,19.4688,19.4889,14300.0
2008-06-17 15:35:00,29.06,29.07,29.03,29.04,27600.0,19.4822,19.4889,19.4621,19.4688,27600.0
2008-06-17 15:40:00,29.04,29.05,29.01,29.01,26400.0,19.4688,19.4755,19.4487,19.4487,26400.0
2008-06-17 15:45:00,29.01,29.03,28.99,29.02,19800.0,19.4487,19.4621,19.4353,19.4554,19800.0
2008-06-17 15:50:00,29.01,29.05,29.01,29.02,49600.0,19.4487,19.4755,19.4487,19.4554,49600.0
2008-06-17 15:55:00,29.02,29.02,28.96,28.99,26800.0,19.4554,19.4554,19.4152,19.4353,26800.0
2008-06-18 09:30:00,28.89,28.89,28.41,28.41,170700.0,19.3683,19.3683,19.0465,19.0465,170700.0
2008-06-18 09:35:00,28.41,28.45,28.28,28.3,292300.0,19.0465,19.0733,18.9593,18.9727,292300.0
2008-06-18 09:40:00,28.3,28.32,28.08,28.12,343100.0,18.9727,18.9861,18.8252,18.852,343100.0
2008-06-18 09:45:00,28.12,28.14,28.02,28.03,112700.0,18.852,18.8654,18.785,18.7917,112700.0
2008-06-18 09:50:00,28.02,28.08,27.97,28.01,271500.0,18.785,18.8252,18.7515,18.7783,271500.0
2008-06-18 09:55:00,28.01,28.04,27.87,27.88,63900.0,18.7783,18.7984,18.6844,18.6911,63900.0
2008-06-18 10:00:00,27.89,27.9,27.81,27.9,61700.0,18.6978,18.7045,18.6442,18.7045,61700.0
2008-06-18 10:05:00,27.9,27.92,27.83,27.83,52200.0,18.7045,18.718,18.6576,18.6576,52200.0
2008-06-18 10:10:00,27.84,27.88,27.83,27.85,97700.0,18.6643,18.6911,18.6576,18.671,97700.0
2008-06-18 10:15:00,27.85,27.91,27.84,27.9,11800.0,18.671,18.7112,18.6643,18.7045,11800.0
2008-06-18 10:20:00,27.9,27.94,27.88,27.9,41100.0,18.7045,18.7314,18.6911,18.7045,41100.0
2008-06-18 10:25:00,27.89,27.91,27.84,27.88,13200.0,18.6978,18.7112,18.6643,18.6911,13200.0
2008-06-18 10:30:00,27.88,27.88,27.81,27.87,32800.0,18.6911,18.6911,18.6442,18.6844,32800.0
2008-06-18 10:35:00,27.87,27.96,27.85,27.93,24000.0,18.6844,18.7448,18.671,18.7247,24000.0
2008-06-18 10:40:00,27.94,27.96,27.87,27.9,16300.0,18.7314,18.7448,18.6844,18.7045,16300.0
2008-06-18 10:45:00,27.86,27.87,27.8,27.8,179500.0,18.6777,18.6844,18.6375,18.6375,179500.0
2008-06-18 10:50:00,27.81,27.84,27.8,27.83,13300.0,18.6442,18.6643,18.6375,18.6576,13300.0
2008-06-18 10:55:00,27.82,27.89,27.81,27.89,67400.0,18.6509,18.6978,18.6442,18.6978,67400.0
2008-06-18 11:00:00,27.89,27.93,27.89,27.91,68700.0,18.6978,18.7247,18.6978,18.7112,68700.0
2008-06-18 11:05:00,27.93,28.02,27.92,28.0,211900.0,18.7247,18.785,18.718,18.7716,211900.0
2008-06-18 11:10:00,28.02,28.08,28.0,28.07,13100.0,18.785,18.8252,18.7716,18.8185,13100.0
2008-06-18 11:15:00,28.06,28.06,28.05,28.06,2400.0,18.8118,18.8118,18.8051,18.8118,2400.0
2008-06-18 11:20:00,28.05,28.09,28.05,28.08,3600.0,18.8051,18.8319,18.8051,18.8252,3600.0
2008-06-18 11:25:00,28.13,28.13,28.07,28.1,21400.0,18.8587,18.8587,18.8185,18.8386,21400.0
2008-06-18 11:30:00,28.11,28.19,28.11,28.19,41700.0,18.8453,18.899,18.8453,18.899,41700.0
2008-06-18 11:35:00,28.18,28.29,28.18,28.26,32100.0,18.8923,18.966,18.8923,18.9459,32100.0
2008-06-18 11:40:00,28.29,28.29,28.24,28.24,10500.0,18.966,18.966,18.9325,18.9325,10500.0
2008-06-18 11:45:00,28.25,28.37,28.24,28.37,10000.0,18.9392,19.0196,18.9325,19.0196,10000.0
2008-06-18 11:50:00,28.37,28.51,28.37,28.5,19900.0,19.0196,19.1135,19.0196,19.1068,19900.0
2008-06-18 11:55:00,28.51,28.59,28.51,28.53,24000.0,19.1135,19.1671,19.1135,19.1269,24000.0
2008-06-18 12:00:00,28.53,28.55,28.53,28.53,5900.0,19.1269,19.1403,19.1269,19.1269,5900.0
2008-06-18 12:05:00,28.53,28.53,28.38,28.41,37300.0,19.1269,19.1269,19.0263,19.0465,37300.0
2008-06-18 12:10:00,28.4,28.4,28.37,28.37,6500.0,19.0398,19.0398,19.0196,19.0196,6500.0
2008-06-18 12:15:00,28.37,28.39,28.36,28.38,6600.0,19.0196,19.033,19.0129,19.0263,6600.0
2008-06-18 12:20:00,28.39,28.39,28.35,28.35,15300.0,19.033,19.033,19.0062,19.0062,15300.0
2008-06-18 12:25:00,28.35,28.36,28.35,28.36,8000.0,19.0062,19.0129,19.0062,19.0129,8000.0
2008-06-18 12:30:00,28.35,28.38,28.35,28.37,6500.0,19.0062,19.0263,19.0062,19.0196,6500.0
2008-06-18 12:35:00,28.39,28.39,28.36,28.36,9000.0,19.033,19.033,19.0129,19.0129,9000.0
2008-06-18 12:40:00,28.36,28.36,28.2,28.21,14100.0,19.0129,19.0129,18.9057,18.9124,14100.0
2008-06-18 12:45:00,28.21,28.22,28.14,28.14,50700.0,18.9124,18.9191,18.8654,18.8654,50700.0
2008-06-18 12:50:00,28.14,28.15,28.14,28.15,33100.0,18.8654,18.8721,18.8654,18.8721,33100.0
2008-06-18 12:55:00,28.14,28.25,28.12,28.25,118700.0,18.8654,18.9392,18.852,18.9392,118700.0
2008-06-18 13:00:00,28.24,28.24,28.19,28.19,17500.0,18.9325,18.9325,18.899,18.899,17500.0
2008-06-18 13:05:00,28.21,28.23,28.17,28.18,103300.0,18.9124,18.9258,18.8856,18.8923,103300.0
2008-06-18 13:10:00,28.2,28.21,28.16,28.16,81900.0,18.9057,18.9124,18.8789,18.8789,81900.0
2008-06-18 13:15:00,28.16,28.16,28.1,28.16,11700.0,18.8789,18.8789,18.8386,18.8789,11700.0
2008-06-18 13:20:00,28.17,28.21,28.17,28.21,6000.0,18.8856,18.9124,18.8856,18.9124,6000.0
2008-06-18 13:25:00,28.2,28.21,28.16,28.16,7400.0,18.9057,18.9124,18.8789,18.8789,7400.0
2008-06-18 13:30:00,28.14,28.18,28.14,28.18,3900.0,18.8654,18.8923,18.8654,18.8923,3900.0
2008-06-18 13:35:00,28.17,28.17,28.14,28.14,6200.0,18.8856,18.8856,18.8654,18.8654,6200.0
2008-06-18 13:40:00,28.14,28.15,28.12,28.14,12500.0,18.8654,18.8721,18.852,18.8654,12500.0
2008-06-18 13:45:00,28.13,28.14,28.1,28.14,14800.0,18.8587,18.8654,18.8386,18.8654,14800.0
2008-06-18 13:50:00,28.14,28.17,28.13,28.15,7800.0,18.8654,18.8856,18.8587,18.8721,7800.0
2008-06-18 13:55:00,28.15,28.18,28.14,28.16,9600.0,18.8721,18.8923,18.8654,18.8789,9600.0
2008-06-18 14:00:00,28.17,28.22,28.17,28.21,9100.0,18.8856,18.9191,18.8856,18.9124,9100.0
2008-06-18 14:05:00,28.23,28.28,28.23,28.27,7100.0,18.9258,18.9593,18.9258,18.9526,7100.0
2008-06-18 14:10:00,28.26,28.27,28.23,28.23,15200.0,18.9459,18.9526,18.9258,18.9258,15200.0
2008-06-18 14:15:00,28.22,28.26,28.22,28.23,17000.0,18.9191,18.9459,18.9191,18.9258,17000.0
2008-06-18 14:20:00,28.22,28.22,28.12,28.14,11200.0,18.9191,18.9191,18.852,18.8654,11200.0
2008-06-18 14:25:00,28.14,28.16,28.12,28.14,12400.0,18.8654,18.8789,18.852,18.8654,12400.0
2008-06-18 14:30:00,28.12,28.14,28.12,28.14,9300.0,18.852,18.8654,18.852,18.8654,9300.0
2008-06-18 14:35:00,28.17,28.26,28.17,28.26,21800.0,18.8856,18.9459,18.8856,18.9459,21800.0
2008-06-18 14:40:00,28.29,28.3,28.26,28.3,8300.0,18.966,18.9727,18.9459,18.9727,8300.0
2008-06-18 14:45:00,28.28,28.36,28.27,28.34,128500.0,18.9593,19.0129,18.9526,18.9995,128500.0
2008-06-18 14:50:00,28.34,28.45,28.34,28.45,24900.0,18.9995,19.0733,18.9995,19.0733,24900.0
2008-06-18 14:55:00,28.44,28.49,28.41,28.45,26100.0,19.0666,19.1001,19.0465,19.0733,26100.0
2008-06-18 15:00:00,28.46,28.47,28.37,28.37,5500.0,19.08,19.0867,19.0196,19.0196,5500.0
2008-06-18 15:05:00,28.37,28.57,28.37,28.57,156600.0,19.0196,19.1537,19.0196,19.1537,156600.0
2008-06-18 15:10:00,28.6,28.62,28.5,28.5,71300.0,19.1738,19.1872,19.1068,19.1068,71300.0
2008-06-18 15:15:00,28.53,28.59,28.53,28.59,3000.0,19.1269,19.1671,19.1269,19.1671,3000.0
2008-06-18 15:20:00,28.6,28.6,28.55,28.57,7900.0,19.1738,19.1738,19.1403,19.1537,7900.0
2008-06-18 15:25:00,28.58,28.58,28.52,28.52,8100.0,19.1604,19.1604,19.1202,19.1202,8100.0
2008-06-18 15:30:00,28.52,28.53,28.44,28.45,3600.0,19.1202,19.1269,19.0666,19.0733,3600.0
2008-06-18 15:35:00,28.44,28.46,28.42,28.42,10400.0,19.0666,19.08,19.0532,19.0532,10400.0
2008-06-18 15:40:00,28.39,28.4,28.32,28.33,12200.0,19.033,19.0398,18.9861,18.9928,12200.0
2008-06-18 15:45:00,28.33,28.36,28.29,28.32,33300.0,18.9928,19.0129,18.966,18.9861,33300.0
2008-06-18 15:50:00,28.31,28.35,28.31,28.32,22500.0,18.9794,19.0062,18.9794,18.9861,22500.0
2008-06-18 15:55:00,28.32,28.35,28.3,28.35,18400.0,18.9861,19.0062,18.9727,19.0062,18400.0
2008-06-19 09:30:00,28.18,28.45,28.18,28.36,22200.0,18.8923,19.0733,18.8923,19.0129,22200.0
2008-06-19 09:35:00,28.35,28.62,28.33,28.55,88000.0,19.0062,19.1872,18.9928,19.1403,88000.0
2008-06-19 09:40:00,28.51,28.51,28.1,28.1,47700.0,19.1135,19.1135,18.8386,18.8386,47700.0
2008-06-19 09:45:00,28.06,28.1,28.0,28.05,48300.0,18.8118,18.8386,18.7716,18.8051,48300.0
2008-06-19 09:50:00,28.05,28.05,27.9,27.94,95700.0,18.8051,18.8051,18.7045,18.7314,95700.0
2008-06-19 09:55:00,27.95,27.96,27.86,27.9,75200.0,18.7381,18.7448,18.6777,18.7045,75200.0
2008-06-19 10:00:00,27.89,27.89,27.68,27.84,59300.0,18.6978,18.6978,18.5571,18.6643,59300.0
2008-06-19 10:05:00,27.83,27.86,27.79,27.83,44600.0,18.6576,18.6777,18.6308,18.6576,44600.0
2008-06-19 10:10:00,27.83,27.83,27.76,27.81,54200.0,18.6576,18.6576,18.6107,18.6442,54200.0
2008-06-19 10:15:00,27.81,27.81,27.75,27.78,73100.0,18.6442,18.6442,18.604,18.6241,73100.0
2008-06-19 10:20:00,27.78,27.89,27.78,27.87,20500.0,18.6241,18.6978,18.6241,18.6844,20500.0
2008-06-19 10:25:00,27.89,27.95,27.89,27.93,55900.0,18.6978,18.7381,18.6978,18.7247,55900.0
2008-06-19 10:30:00,27.95,28.04,27.92,28.01,56200.0,18.7381,18.7984,18.718,18.7783,56200.0
2008-06-19 10:35:00,28.02,28.08,28.01,28.05,26100.0,18.785,18.8252,18.7783,18.8051,26100.0
2008-06-19 10:40:00,28.05,28.06,28.02,28.03,18400.0,18.8051,18.8118,18.785,18.7917,18400.0
2008-06-19 10:45:00,28.04,28.07,28.04,28.07,24900.0,18.7984,18.8185,18.7984,18.8185,24900.0
2008-06-19 10:50:00,28.06,28.15,28.05,28.11,31900.0,18.8118,18.8721,18.8051,18.8453,31900.0
2008-06-19 10:55:00,28.11,28.14,28.08,28.08,18400.0,18.8453,18.8654,18.8252,18.8252,18400.0
2008-06-19 11:00:00,28.08,28.15,28.08,28.12,20800.0,18.8252,18.8721,18.8252,18.852,20800.0
2008-06-19 11:05:00,28.13,28.15,28.0,28.0,223800.0,18.8587,18.8721,18.7716,18.7716,223800.0
2008-06-19 11:10:00,28.0,28.0,27.92,27.96,263100.0,18.7716,18.7716,18.718,18.7448,263100.0
2008-06-19 11:15:00,27.96,28.06,27.92,28.05,361200.0,18.7448,18.8118,18.718,18.8051,361200.0
2008-06-19 11:20:00,28.05,28.05,27.87,27.88,82100.0,18.8051,18.8051,18.6844,18.6911,82100.0
2008-06-19 11:25:00,27.87,27.91,27.81,27.9,35300.0,18.6844,18.7112,18.6442,18.7045,35300.0
2008-06-19 11:30:00,27.9,27.97,27.89,27.95,40400.0,18.7045,18.7515,18.6978,18.7381,40400.0
2008-06-19 11:35:00,27.94,27.97,27.9,27.9,39300.0,18.7314,18.7515,18.7045,18.7045,39300.0
2008-06-19 11:40:00,27.9,27.96,27.83,27.95,424500.0,18.7045,18.7448,18.6576,18.7381,424500.0
2008-06-19 11:45:00,27.95,27.95,27.9,27.93,104200.0,18.7381,18.7381,18.7045,18.7247,104200.0
2008-06-19 11:50:00,27.93,27.94,27.86,27.88,48100.0,18.7247,18.7314,18.6777,18.6911,48100.0
2008-06-19 11:55:00,27.88,27.91,27.88,27.89,36800.0,18.6911,18.7112,18.6911,18.6978,36800.0
2008-06-19 12:00:00,27.89,27.9,27.85,27.9,23100.0,18.6978,18.7045,18.671,18.7045,23100.0
2008-06-19 12:05:00,27.9,27.91,27.85,27.89,23600.0,18.7045,18.7112,18.671,18.6978,23600.0
2008-06-19 12:10:00,27.89,27.9,27.86,27.9,24400.0,18.6978,18.7045,18.6777,18.7045,24400.0
2008-06-19 12:15:00,27.91,27.96,27.89,27.96,35000.0,18.7112,18.7448,18.6978,18.7448,35000.0
2008-06-19 12:20:00,27.96,28.12,27.95,28.12,86500.0,18.7448,18.852,18.7381,18.852,86500.0
2008-06-19 12:25:00,28.12,28.14,28.06,28.08,31900.0,18.852,18.8654,18.8118,18.8252,31900.0
2008-06-19 12:30:00,28.09,28.16,28.06,28.15,16600.0,18.8319,18.8789,18.8118,18.8721,16600.0
2008-06-19 12:35:00,28.15,28.15,28.06,28.09,119700.0,18.8721,18.8721,18.8118,18.8319,119700.0
2008-06-19 12:40:00,28.09,28.15,28.09,28.12,70200.0,18.8319,18.8721,18.8319,18.852,70200.0
2008-06-19 12:45:00,28.11,28.14,28.08,28.11,24000.0,18.8453,18.8654,18.8252,18.8453,24000.0
2008-06-19 12:50:00,28.11,28.12,28.09,28.12,22500.0,18.8453,18.852,18.8319,18.852,22500.0
2008-06-19 12:55:00,28.13,28.13,28.1,28.1,101200.0,18.8587,18.8587,18.8386,18.8386,101200.0
2008-06-19 13:00:00,28.11,28.11,28.08,28.08,43000.0,18.8453,18.8453,18.8252,18.8252,43000.0
2008-06-19 13:05:00,28.08,28.11,28.08,28.11,44900.0,18.8252,18.8453,18.8252,18.8453,44900.0
2008-06-19 13:10:00,28.11,28.13,28.07,28.07,27400.0,18.8453,18.8587,18.8185,18.8185,27400.0
2008-06-19 13:15:00,28.08,28.12,28.07,28.12,59400.0,18.8252,18.852,18.8185,18.852,59400.0
2008-06-19 13:20:00,28.12,28.12,28.07,28.09,50500.0,18.852,18.852,18.8185,18.8319,50500.0
2008-06-19 13:25:00,28.09,28.1,28.09,28.1,133900.0,18.8319,18.8386,18.8319,18.8386,133900.0
2008-06-19 13:30:00,28.1,28.11,28.09,28.11,97100.0,18.8386,18.8453,18.8319,18.8453,97100.0
2008-06-19 13:35:00,28.11,28.13,28.1,28.12,51300.0,18.8453,18.8587,18.8386,18.852,51300.0
2008-06-19 13:40:00,28.11,28.12,28.1,28.1,107700.0,18.8453,18.852,18.8386,18.8386,107700.0
2008-06-19 13:45:00,28.11,28.13,28.09,28.12,87600.0,18.8453,18.8587,18.8319,18.852,87600.0
2008-06-19 13:50:00,28.13,28.13,28.1,28.13,59300.0,18.8587,18.8587,18.8386,18.8587,59300.0
2008-06-19 13:55:00,28.13,28.14,28.12,28.14,60400.0,18.8587,18.8654,18.852,18.8654,60400.0
2008-06-19 14:00:00,28.14,28.14,28.07,28.07,157200.0,18.8654,18.8654,18.8185,18.8185,157200.0
2008-06-19 14:05:00,28.07,28.08,28.04,28.04,27600.0,18.8185,18.8252,18.7984,18.7984,27600.0
2008-06-19 14:10:00,28.05,28.09,28.04,28.09,11400.0,18.8051,18.8319,18.7984,18.8319,11400.0
2008-06-19 14:15:00,28.08,28.08,28.06,28.06,32100.0,18.8252,18.8252,18.8118,18.8118,32100.0
2008-06-19 14:20:00,28.05,28.09,28.02,28.09,87200.0,18.8051,18.8319,18.785,18.8319,87200.0
2008-06-19 14:25:00,28.1,28.31,28.09,28.29,143900.0,18.8386,18.9794,18.8319,18.966,143900.0
2008-06-19 14:30:00,28.29,28.42,28.29,28.4,93000.0,18.966,19.0532,18.966,19.0398,93000.0
2008-06-19 14:35:00,28.4,28.42,28.34,28.41,112700.0,19.0398,19.0532,18.9995,19.0465,112700.0
2008-06-19 14:40:00,28.41,28.51,28.39,28.51,370200.0,19.0465,19.1135,19.033,19.1135,370200.0
2008-06-19 14:45:00,28.51,28.54,28.5,28.51,178600.0,19.1135,19.1336,19.1068,19.1135,178600.0
2008-06-19 14:50:00,28.5,28.59,28.49,28.59,220800.0,19.1068,19.1671,19.1001,19.1671,220800.0
2008-06-19 14:55:00,28.58,28.61,28.56,28.61,157600.0,19.1604,19.1805,19.147,19.1805,157600.0
2008-06-19 15:00:00,28.61,28.66,28.59,28.64,163700.0,19.1805,19.2141,19.1671,19.2007,163700.0
2008-06-19 15:05:00,28.64,28.89,28.64,28.82,439600.0,19.2007,19.3683,19.2007,19.3213,439600.0
2008-06-19 15:10:00,28.82,28.82,28.66,28.66,293500.0,19.3213,19.3213,19.2141,19.2141,293500.0
2008-06-19 15:15:00,28.69,28.7,28.66,28.68,96300.0,19.2342,19.2409,19.2141,19.2275,96300.0
2008-06-19 15:20:00,28.68,28.7,28.65,28.65,91100.0,19.2275,19.2409,19.2074,19.2074,91100.0
2008-06-19 15:25:00,28.65,28.67,28.62,28.66,36600.0,19.2074,19.2208,19.1872,19.2141,36600.0
2008-06-19 15:30:00,28.67,28.71,28.66,28.7,29000.0,19.2208,19.2476,19.2141,19.2409,29000.0
2008-06-19 15:35:00,28.68,28.68,28.65,28.66,38900.0,19.2275,19.2275,19.2074,19.2141,38900.0
2008-06-19 15:40:00,28.66,28.69,28.65,28.66,30000.0,19.2141,19.2342,19.2074,19.2141,30000.0
2008-06-19 15:45:00,28.66,28.69,28.66,28.67,52200.0,19.2141,19.2342,19.2141,19.2208,52200.0
2008-06-19 15:50:00,28.67,28.7,28.66,28.66,66300.0,19.2208,19.2409,19.2141,19.2141,66300.0
2008-06-19 15:55:00,28.66,28.73,28.62,28.62,97600.0,19.2141,19.261,19.1872,19.1872,97600.0
2008-06-20 09:30:00,27.97,28.4,27.97,28.24,9600.0,18.8598,19.1497,18.8598,19.0418,9600.0
2008-06-20 09:35:00,28.31,28.31,28.22,28.23,107600.0,19.089,19.089,19.0283,19.0351,107600.0
2008-06-20 09:40:00,28.22,28.23,28.11,28.12,53300.0,19.0283,19.0351,18.9542,18.9609,53300.0
2008-06-20 09:45:00,28.12,28.28,28.1,28.23,80700.0,18.9609,19.0688,18.9474,19.0351,80700.0
2008-06-20 09:50:00,28.25,28.29,28.18,28.19,54500.0,19.0486,19.0755,19.0014,19.0081,54500.0
2008-06-20 09:55:00,28.18,28.24,28.15,28.24,31700.0,19.0014,19.0418,18.9811,19.0418,31700.0
2008-06-20 10:00:00,28.24,28.25,28.0,28.03,40900.0,19.0418,19.0486,18.88,18.9002,40900.0
2008-06-20 10:05:00,28.02,28.05,27.96,28.05,33700.0,18.8935,18.9137,18.853,18.9137,33700.0
2008-06-20 10:10:00,28.06,28.2,28.06,28.19,63600.0,18.9205,19.0149,18.9205,19.0081,63600.0
2008-06-20 10:15:00,28.19,28.29,28.17,28.28,76900.0,19.0081,19.0755,18.9946,19.0688,76900.0
2008-06-20 10:20:00,28.27,28.31,28.21,28.26,80200.0,19.0621,19.089,19.0216,19.0553,80200.0
2008-06-20 10:25:00,28.25,28.29,28.2,28.27,69200.0,19.0486,19.0755,19.0149,19.0621,69200.0
2008-06-20 10:30:00,28.28,28.28,28.23,28.24,35500.0,19.0688,19.0688,19.0351,19.0418,35500.0
2008-06-20 10:35:00,28.22,28.24,28.09,28.11,31600.0,19.0283,19.0418,18.9407,18.9542,31600.0
2008-06-20 10:40:00,28.11,28.18,28.1,28.15,40500.0,18.9542,19.0014,18.9474,18.9811,40500.0
2008-06-20 10:45:00,28.17,28.22,28.17,28.19,76200.0,18.9946,19.0283,18.9946,19.0081,76200.0
2008-06-20 10:50:00,28.21,28.47,28.17,28.47,189000.0,19.0216,19.1969,18.9946,19.1969,189000.0
2008-06-20 10:55:00,28.47,28.58,28.45,28.58,220100.0,19.1969,19.2711,19.1834,19.2711,220100.0
2008-06-20 11:00:00,28.57,28.67,28.57,28.64,70300.0,19.2643,19.3318,19.2643,19.3115,70300.0
2008-06-20 11:05:00,28.65,28.99,28.65,28.85,447600.0,19.3183,19.5475,19.3183,19.4531,447600.0
2008-06-20 11:10:00,28.86,28.88,28.68,28.76,51500.0,19.4599,19.4734,19.3385,19.3925,51500.0
2008-06-20 11:15:00,28.78,28.95,28.78,28.94,84000.0,19.4059,19.5206,19.4059,19.5138,84000.0
2008-06-20 11:20:00,28.94,29.15,28.94,29.14,136200.0,19.5138,19.6554,19.5138,19.6487,136200.0
2008-06-20 11:25:00,29.14,29.25,29.08,29.08,247300.0,19.6487,19.7229,19.6082,19.6082,247300.0
2008-06-20 11:30:00,29.07,29.11,29.07,29.09,45600.0,19.6015,19.6285,19.6015,19.615,45600.0
2008-06-20 11:35:00,29.1,29.1,29.08,29.09,33800.0,19.6217,19.6217,19.6082,19.615,33800.0
2008-06-20 11:40:00,29.1,29.17,29.07,29.1,33600.0,19.6217,19.6689,19.6015,19.6217,33600.0
2008-06-20 11:45:00,29.1,29.1,28.95,28.98,94700.0,19.6217,19.6217,19.5206,19.5408,94700.0
2008-06-20 11:50:00,28.94,28.97,28.92,28.95,99000.0,19.5138,19.5341,19.5003,19.5206,99000.0
2008-06-20 11:55:00,28.97,28.97,28.93,28.97,29300.0,19.5341,19.5341,19.5071,19.5341,29300.0
2008-06-20 12:00:00,28.96,28.96,28.92,28.93,52600.0,19.5273,19.5273,19.5003,19.5071,52600.0
2008-06-20 12:05:00,28.93,28.94,28.77,28.8,65900.0,19.5071,19.5138,19.3992,19.4194,65900.0
2008-06-20 12:10:00,28.79,28.79,28.67,28.69,24500.0,19.4127,19.4127,19.3318,19.3453,24500.0
2008-06-20 12:15:00,28.69,28.75,28.69,28.72,17800.0,19.3453,19.3857,19.3453,19.3655,17800.0
2008-06-20 12:20:00,28.73,28.74,28.69,28.72,53900.0,19.3722,19.379,19.3453,19.3655,53900.0
2008-06-20 12:25:00,28.7,28.7,28.67,28.68,33800.0,19.352,19.352,19.3318,19.3385,33800.0
2008-06-20 12:30:00,28.68,28.73,28.66,28.71,151800.0,19.3385,19.3722,19.325,19.3587,151800.0
2008-06-20 12:35:00,28.71,28.72,28.7,28.72,78100.0,19.3587,19.3655,19.352,19.3655,78100.0
2008-06-20 12:40:00,28.72,28.78,28.67,28.76,479900.0,19.3655,19.4059,19.3318,19.3925,479900.0
2008-06-20 12:45:00,28.76,28.79,28.74,28.77,66000.0,19.3925,19.4127,19.379,19.3992,66000.0
2008-06-20 12:50:00,28.78,28.79,28.76,28.78,35000.0,19.4059,19.4127,19.3925,19.4059,35000.0
2008-06-20 12:55:00,28.78,28.78,28.76,28.77,12000.0,19.4059,19.4059,19.3925,19.3992,12000.0
2008-06-20 13:00:00,28.77,28.79,28.76,28.79,35900.0,19.3992,19.4127,19.3925,19.4127,35900.0
2008-06-20 13:05:00,28.78,28.85,28.78,28.84,17600.0,19.4059,19.4531,19.4059,19.4464,17600.0
2008-06-20 13:10:00,28.84,28.91,28.8,28.82,139700.0,19.4464,19.4936,19.4194,19.4329,139700.0
2008-06-20 13:15:00,28.84,28.85,28.78,28.8,11100.0,19.4464,19.4531,19.4059,19.4194,11100.0
2008-06-20 13:20:00,28.79,28.79,28.68,28.68,14600.0,19.4127,19.4127,19.3385,19.3385,14600.0
2008-06-20 13:25:00,28.68,28.68,28.47,28.47,15300.0,19.3385,19.3385,19.1969,19.1969,15300.0
2008-06-20 13:30:00,28.46,28.46,28.36,28.46,17700.0,19.1902,19.1902,19.1227,19.1902,17700.0
2008-06-20 13:35:00,28.5,28.54,28.45,28.51,16300.0,19.2171,19.2441,19.1834,19.2239,16300.0
2008-06-20 13:40:00,28.53,28.53,28.39,28.39,68300.0,19.2374,19.2374,19.143,19.143,68300.0
2008-06-20 13:45:00,28.39,28.46,28.39,28.46,6300.0,19.143,19.1902,19.143,19.1902,6300.0
2008-06-20 13:50:00,28.46,28.53,28.45,28.46,16500.0,19.1902,19.2374,19.1834,19.1902,16500.0
2008-06-20 13:55:00,28.44,28.51,28.4,28.4,25200.0,19.1767,19.2239,19.1497,19.1497,25200.0
2008-06-20 14:00:00,28.41,28.41,28.33,28.34,48800.0,19.1565,19.1565,19.1025,19.1093,48800.0
2008-06-20 14:05:00,28.34,28.39,28.33,28.36,11300.0,19.1093,19.143,19.1025,19.1227,11300.0
2008-06-20 14:10:00,28.35,28.35,28.29,28.3,16200.0,19.116,19.116,19.0755,19.0823,16200.0
2008-06-20 14:15:00,28.28,28.37,28.28,28.36,17400.0,19.0688,19.1295,19.0688,19.1227,17400.0
2008-06-20 14:20:00,28.36,28.39,28.36,28.37,5400.0,19.1227,19.143,19.1227,19.1295,5400.0
2008-06-20 14:25:00,28.4,28.4,28.34,28.36,15800.0,19.1497,19.1497,19.1093,19.1227,15800.0
2008-06-20 14:30:00,28.37,28.38,28.35,28.38,1100.0,19.1295,19.1362,19.116,19.1362,1100.0
2008-06-20 14:35:00,28.37,28.38,28.34,28.34,4600.0,19.1295,19.1362,19.1093,19.1093,4600.0
2008-06-20 14:40:00,28.35,28.39,28.33,28.37,5700.0,19.116,19.143,19.1025,19.1295,5700.0
2008-06-20 14:45:00,28.37,28.39,28.35,28.35,1700.0,19.1295,19.143,19.116,19.116,1700.0
2008-06-20 14:50:00,28.37,28.38,28.31,28.36,14600.0,19.1295,19.1362,19.089,19.1227,14600.0
2008-06-20 14:55:00,28.36,28.4,28.26,28.27,11200.0,19.1227,19.1497,19.0553,19.0621,11200.0
2008-06-20 15:00:00,28.26,28.31,28.26,28.31,6900.0,19.0553,19.089,19.0553,19.089,6900.0
2008-06-20 15:05:00,28.31,28.6,28.29,28.47,227800.0,19.089,19.2846,19.0755,19.1969,227800.0
2008-06-20 15:10:00,28.47,28.57,28.43,28.55,256600.0,19.1969,19.2643,19.1699,19.2509,256600.0
2008-06-20 15:15:00,28.55,28.56,28.48,28.48,175700.0,19.2509,19.2576,19.2037,19.2037,175700.0
2008-06-20 15:20:00,28.49,28.59,28.47,28.52,37200.0,19.2104,19.2778,19.1969,19.2306,37200.0
2008-06-20 15:25:00,28.53,28.53,28.43,28.43,61800.0,19.2374,19.2374,19.1699,19.1699,61800.0
2008-06-20 15:30:00,28.42,28.51,28.42,28.49,66800.0,19.1632,19.2239,19.1632,19.2104,66800.0
2008-06-20 15:35:00,28.48,28.52,28.45,28.48,24700.0,19.2037,19.2306,19.1834,19.2037,24700.0
2008-06-20 15:40:00,28.48,28.59,28.45,28.55,60900.0,19.2037,19.2778,19.1834,19.2509,60900.0
2008-06-20 15:45:00,28.56,28.59,28.52,28.53,43600.0,19.2576,19.2778,19.2306,19.2374,43600.0
2008-06-20 15:50:00,28.52,28.68,28.51,28.67,157000.0,19.2306,19.3385,19.2239,19.3318,157000.0
2008-06-20 15:55:00,28.67,28.88,28.67,28.83,379800.0,19.3318,19.4734,19.3318,19.4397,379800.0
2008-06-23 09:30:00,28.07,28.69,28.07,28.55,74300.0,18.9272,19.3453,18.9272,19.2509,74300.0
2008-06-23 09:35:00,28.55,28.72,28.55,28.71,350200.0,19.2509,19.3655,19.2509,19.3587,350200.0
2008-06-23 09:40:00,28.7,28.73,28.6,28.6,59900.0,19.352,19.3722,19.2846,19.2846,59900.0
2008-06-23 09:45:00,28.6,28.62,28.45,28.48,29600.0,19.2846,19.2981,19.1834,19.2037,29600.0
2008-06-23 09:50:00,28.44,28.44,28.18,28.21,70100.0,19.1767,19.1767,19.0014,19.0216,70100.0
2008-06-23 09:55:00,28.24,28.28,28.18,28.28,105700.0,19.0418,19.0688,19.0014,19.0688,105700.0
2008-06-23 10:00:00,28.29,28.29,28.12,28.12,15200.0,19.0755,19.0755,18.9609,18.9609,15200.0
2008-06-23 10:05:00,28.1,28.1,27.9,27.93,154700.0,18.9474,18.9474,18.8126,18.8328,154700.0
2008-06-23 10:10:00,27.93,28.06,27.92,28.06,17700.0,18.8328,18.9205,18.8261,18.9205,17700.0
2008-06-23 10:15:00,28.07,28.08,28.0,28.0,14800.0,18.9272,18.9339,18.88,18.88,14800.0
2008-06-23 10:20:00,27.99,28.07,27.97,28.07,7300.0,18.8733,18.9272,18.8598,18.9272,7300.0
2008-06-23 10:25:00,28.06,28.06,27.99,28.0,13400.0,18.9205,18.9205,18.8733,18.88,13400.0
2008-06-23 10:30:00,28.01,28.14,28.01,28.13,20400.0,18.8867,18.9744,18.8867,18.9677,20400.0
2008-06-23 10:35:00,28.1,28.1,27.92,27.94,8700.0,18.9474,18.9474,18.8261,18.8395,8700.0
2008-06-23 10:40:00,27.94,27.95,27.77,27.8,25900.0,18.8395,18.8463,18.7249,18.7451,25900.0
2008-06-23 10:45:00,27.79,27.83,27.75,27.79,49700.0,18.7384,18.7654,18.7114,18.7384,49700.0
2008-06-23 10:50:00,27.78,27.79,27.72,27.76,181100.0,18.7317,18.7384,18.6912,18.7182,181100.0
2008-06-23 10:55:00,27.76,27.8,27.74,27.76,49800.0,18.7182,18.7451,18.7047,18.7182,49800.0
2008-06-23 11:00:00,27.76,27.83,27.72,27.72,50300.0,18.7182,18.7654,18.6912,18.6912,50300.0
2008-06-23 11:05:00,27.72,27.73,27.68,27.69,14400.0,18.6912,18.6979,18.6642,18.671,14400.0
2008-06-23 11:10:00,27.69,27.69,27.61,27.67,23600.0,18.671,18.671,18.617,18.6575,23600.0
2008-06-23 11:15:00,27.66,27.7,27.6,27.6,55700.0,18.6507,18.6777,18.6103,18.6103,55700.0
2008-06-23 11:20:00,27.61,27.67,27.59,27.61,37600.0,18.617,18.6575,18.6035,18.617,37600.0
2008-06-23 11:25:00,27.6,27.65,27.56,27.61,77100.0,18.6103,18.644,18.5833,18.617,77100.0
2008-06-23 11:30:00,27.62,27.67,27.61,27.63,51400.0,18.6238,18.6575,18.617,18.6305,51400.0
2008-06-23 11:35:00,27.61,27.64,27.6,27.63,23200.0,18.617,18.6373,18.6103,18.6305,23200.0
2008-06-23 11:40:00,27.64,27.65,27.61,27.63,23400.0,18.6373,18.644,18.617,18.6305,23400.0
2008-06-23 11:45:00,27.63,27.64,27.57,27.59,41100.0,18.6305,18.6373,18.5901,18.6035,41100.0
2008-06-23 11:50:00,27.59,27.63,27.57,27.63,16500.0,18.6035,18.6305,18.5901,18.6305,16500.0
2008-06-23 11:55:00,27.63,27.7,27.63,27.69,29100.0,18.6305,18.6777,18.6305,18.671,29100.0
2008-06-23 12:00:00,27.69,27.74,27.68,27.69,35200.0,18.671,18.7047,18.6642,18.671,35200.0
2008-06-23 12:05:00,27.68,27.68,27.63,27.64,23000.0,18.6642,18.6642,18.6305,18.6373,23000.0
2008-06-23 12:10:00,27.64,27.64,27.61,27.63,14000.0,18.6373,18.6373,18.617,18.6305,14000.0
2008-06-23 12:15:00,27.63,27.63,27.52,27.53,183700.0,18.6305,18.6305,18.5563,18.5631,183700.0
2008-06-23 12:20:00,27.54,27.57,27.54,27.56,12800.0,18.5698,18.5901,18.5698,18.5833,12800.0
2008-06-23 12:25:00,27.57,27.59,27.57,27.57,25800.0,18.5901,18.6035,18.5901,18.5901,25800.0
2008-06-23 12:30:00,27.57,27.64,27.57,27.61,34500.0,18.5901,18.6373,18.5901,18.617,34500.0
2008-06-23 12:35:00,27.6,27.62,27.59,27.61,16900.0,18.6103,18.6238,18.6035,18.617,16900.0
2008-06-23 12:40:00,27.62,27.62,27.6,27.61,27800.0,18.6238,18.6238,18.6103,18.617,27800.0
2008-06-23 12:45:00,27.6,27.65,27.6,27.65,18300.0,18.6103,18.644,18.6103,18.644,18300.0
2008-06-23 12:50:00,27.64,27.66,27.62,27.65,27100.0,18.6373,18.6507,18.6238,18.644,27100.0
2008-06-23 12:55:00,27.65,27.7,27.62,27.67,19900.0,18.644,18.6777,18.6238,18.6575,19900.0
2008-06-23 13:00:00,27.68,27.71,27.68,27.69,7100.0,18.6642,18.6845,18.6642,18.671,7100.0
2008-06-23 13:05:00,27.68,27.73,27.65,27.72,26600.0,18.6642,18.6979,18.644,18.6912,26600.0
2008-06-23 13:10:00,27.71,27.72,27.67,27.67,12700.0,18.6845,18.6912,18.6575,18.6575,12700.0
2008-06-23 13:15:00,27.68,27.71,27.66,27.68,38700.0,18.6642,18.6845,18.6507,18.6642,38700.0
2008-06-23 13:20:00,27.68,27.77,27.68,27.73,24500.0,18.6642,18.7249,18.6642,18.6979,24500.0
2008-06-23 13:25:00,27.74,27.77,27.74,27.74,12700.0,18.7047,18.7249,18.7047,18.7047,12700.0
2008-06-23 13:30:00,27.74,27.75,27.72,27.72,18000.0,18.7047,18.7114,18.6912,18.6912,18000.0
2008-06-23 13:35:00,27.73,27.75,27.72,27.72,14600.0,18.6979,18.7114,18.6912,18.6912,14600.0
2008-06-23 13:40:00,27.73,27.77,27.73,27.75,14600.0,18.6979,18.7249,18.6979,18.7114,14600.0
2008-06-23 13:45:00,27.75,27.83,27.75,27.82,21200.0,18.7114,18.7654,18.7114,18.7586,21200.0
2008-06-23 13:50:00,27.81,27.83,27.8,27.81,13300.0,18.7519,18.7654,18.7451,18.7519,13300.0
2008-06-23 13:55:00,27.82,27.88,27.79,27.86,69200.0,18.7586,18.7991,18.7384,18.7856,69200.0
2008-06-23 14:00:00,27.86,27.88,27.83,27.85,14200.0,18.7856,18.7991,18.7654,18.7789,14200.0
2008-06-23 14:05:00,27.85,27.86,27.77,27.77,23500.0,18.7789,18.7856,18.7249,18.7249,23500.0
2008-06-23 14:10:00,27.76,27.76,27.74,27.75,25300.0,18.7182,18.7182,18.7047,18.7114,25300.0
2008-06-23 14:15:00,27.74,27.76,27.71,27.76,31700.0,18.7047,18.7182,18.6845,18.7182,31700.0
2008-06-23 14:20:00,27.74,27.75,27.68,27.69,29200.0,18.7047,18.7114,18.6642,18.671,29200.0
2008-06-23 14:25:00,27.69,27.7,27.64,27.67,21700.0,18.671,18.6777,18.6373,18.6575,21700.0
2008-06-23 14:30:00,27.67,27.68,27.66,27.68,11300.0,18.6575,18.6642,18.6507,18.6642,11300.0
2008-06-23 14:35:00,27.68,27.69,27.65,27.67,22300.0,18.6642,18.671,18.644,18.6575,22300.0
2008-06-23 14:40:00,27.66,27.66,27.6,27.61,18800.0,18.6507,18.6507,18.6103,18.617,18800.0
2008-06-23 14:45:00,27.6,27.6,27.55,27.55,13600.0,18.6103,18.6103,18.5766,18.5766,13600.0
2008-06-23 14:50:00,27.55,27.57,27.54,27.55,13800.0,18.5766,18.5901,18.5698,18.5766,13800.0
2008-06-23 14:55:00,27.54,27.58,27.54,27.57,15900.0,18.5698,18.5968,18.5698,18.5901,15900.0
2008-06-23 15:00:00,27.58,27.58,27.54,27.56,11000.0,18.5968,18.5968,18.5698,18.5833,11000.0
2008-06-23 15:05:00,27.52,27.56,27.52,27.54,24100.0,18.5563,18.5833,18.5563,18.5698,24100.0
2008-06-23 15:10:00,27.55,27.56,27.55,27.55,15100.0,18.5766,18.5833,18.5766,18.5766,15100.0
2008-06-23 15:15:00,27.54,27.56,27.49,27.49,20300.0,18.5698,18.5833,18.5361,18.5361,20300.0
2008-06-23 15:20:00,27.5,27.5,27.47,27.5,24900.0,18.5429,18.5429,18.5226,18.5429,24900.0
2008-06-23 15:25:00,27.49,27.54,27.49,27.53,17800.0,18.5361,18.5698,18.5361,18.5631,17800.0
2008-06-23 15:30:00,27.53,27.54,27.48,27.48,37700.0,18.5631,18.5698,18.5294,18.5294,37700.0
2008-06-23 15:35:00,27.49,27.5,27.48,27.49,22500.0,18.5361,18.5429,18.5294,18.5361,22500.0
2008-06-23 15:40:00,27.5,27.52,27.47,27.47,138400.0,18.5429,18.5563,18.5226,18.5226,138400.0
2008-06-23 15:45:00,27.48,27.49,27.44,27.45,28400.0,18.5294,18.5361,18.5024,18.5091,28400.0
2008-06-23 15:50:00,27.45,27.45,27.4,27.43,62800.0,18.5091,18.5091,18.4754,18.4957,62800.0
2008-06-23 15:55:00,27.42,27.44,27.37,27.37,90300.0,18.4889,18.5024,18.4552,18.4552,90300.0
2008-06-24 09:30:00,27.18,27.36,27.09,27.31,18400.0,18.3271,18.4485,18.2664,18.4147,18400.0
2008-06-24 09:35:00,27.49,27.58,27.22,27.26,87200.0,18.5361,18.5968,18.3541,18.381,87200.0
2008-06-24 09:40:00,27.28,27.36,27.14,27.16,56000.0,18.3945,18.4485,18.3001,18.3136,56000.0
2008-06-24 09:45:00,27.2,27.29,27.1,27.14,78300.0,18.3406,18.4013,18.2731,18.3001,78300.0
2008-06-24 09:50:00,27.13,27.27,27.08,27.21,50700.0,18.2934,18.3878,18.2597,18.3473,50700.0
2008-06-24 09:55:00,27.22,27.24,27.01,27.02,20400.0,18.3541,18.3675,18.2125,18.2192,20400.0
2008-06-24 10:00:00,27.02,27.03,26.91,27.01,56200.0,18.2192,18.2259,18.145,18.2125,56200.0
2008-06-24 10:05:00,27.01,27.09,27.0,27.06,30000.0,18.2125,18.2664,18.2057,18.2462,30000.0
2008-06-24 10:10:00,27.07,27.12,27.04,27.08,161900.0,18.2529,18.2866,18.2327,18.2597,161900.0
2008-06-24 10:15:00,27.09,27.25,27.04,27.24,172100.0,18.2664,18.3743,18.2327,18.3675,172100.0
2008-06-24 10:20:00,27.25,27.25,27.09,27.14,81800.0,18.3743,18.3743,18.2664,18.3001,81800.0
2008-06-24 10:25:00,27.13,27.23,27.12,27.16,116200.0,18.2934,18.3608,18.2866,18.3136,116200.0
2008-06-24 10:30:00,27.17,27.2,27.1,27.1,19200.0,18.3203,18.3406,18.2731,18.2731,19200.0
2008-06-24 10:35:00,27.1,27.24,27.08,27.22,35700.0,18.2731,18.3675,18.2597,18.3541,35700.0
2008-06-24 10:40:00,27.2,27.26,27.15,27.25,6100.0,18.3406,18.381,18.3069,18.3743,6100.0
2008-06-24 10:45:00,27.3,27.46,27.29,27.44,30200.0,18.408,18.5159,18.4013,18.5024,30200.0
2008-06-24 10:50:00,27.45,27.53,27.44,27.52,46400.0,18.5091,18.5631,18.5024,18.5563,46400.0
2008-06-24 10:55:00,27.51,27.73,27.51,27.73,27900.0,18.5496,18.6979,18.5496,18.6979,27900.0
2008-06-24 11:00:00,27.73,27.83,27.72,27.76,21500.0,18.6979,18.7654,18.6912,18.7182,21500.0
2008-06-24 11:05:00,27.74,27.81,27.73,27.81,128200.0,18.7047,18.7519,18.6979,18.7519,128200.0
2008-06-24 11:10:00,27.81,27.82,27.63,27.66,33500.0,18.7519,18.7586,18.6305,18.6507,33500.0
2008-06-24 11:15:00,27.66,27.89,27.66,27.86,111500.0,18.6507,18.8058,18.6507,18.7856,111500.0
2008-06-24 11:20:00,27.85,27.9,27.74,27.76,98500.0,18.7789,18.8126,18.7047,18.7182,98500.0
2008-06-24 11:25:00,27.77,27.77,27.64,27.65,29600.0,18.7249,18.7249,18.6373,18.644,29600.0
2008-06-24 11:30:00,27.65,27.65,27.56,27.59,18700.0,18.644,18.644,18.5833,18.6035,18700.0
2008-06-24 11:35:00,27.6,27.74,27.57,27.74,193400.0,18.6103,18.7047,18.5901,18.7047,193400.0
2008-06-24 11:40:00,27.74,27.79,27.72,27.79,101700.0,18.7047,18.7384,18.6912,18.7384,101700.0
2008-06-24 11:45:00,27.81,28.05,27.8,28.05,206700.0,18.7519,18.9137,18.7451,18.9137,206700.0
2008-06-24 11:50:00,28.05,28.14,27.97,28.14,220000.0,18.9137,18.9744,18.8598,18.9744,220000.0
2008-06-24 11:55:00,28.12,28.16,28.05,28.06,11100.0,18.9609,18.9879,18.9137,18.9205,11100.0
2008-06-24 12:00:00,28.03,28.05,27.99,28.05,14000.0,18.9002,18.9137,18.8733,18.9137,14000.0
2008-06-24 12:05:00,28.05,28.1,28.05,28.07,25700.0,18.9137,18.9474,18.9137,18.9272,25700.0
2008-06-24 12:10:00,28.07,28.14,28.07,28.14,4700.0,18.9272,18.9744,18.9272,18.9744,4700.0
2008-06-24 12:15:00,28.14,28.16,28.01,28.02,16100.0,18.9744,18.9879,18.8867,18.8935,16100.0
2008-06-24 12:20:00,28.03,28.11,28.01,28.11,69800.0,18.9002,18.9542,18.8867,18.9542,69800.0
2008-06-24 12:25:00,28.11,28.19,28.11,28.19,8300.0,18.9542,19.0081,18.9542,19.0081,8300.0
2008-06-24 12:30:00,28.17,28.2,28.17,28.2,9900.0,18.9946,19.0149,18.9946,19.0149,9900.0
2008-06-24 12:35:00,28.18,28.21,28.17,28.21,5700.0,19.0014,19.0216,18.9946,19.0216,5700.0
2008-06-24 12:40:00,28.2,28.2,28.08,28.09,67300.0,19.0149,19.0149,18.9339,18.9407,67300.0
2008-06-24 12:45:00,28.08,28.11,28.08,28.11,81500.0,18.9339,18.9542,18.9339,18.9542,81500.0
2008-06-24 12:50:00,28.1,28.11,28.03,28.04,138800.0,18.9474,18.9542,18.9002,18.907,138800.0
2008-06-24 12:55:00,28.04,28.1,28.01,28.08,133000.0,18.907,18.9474,18.8867,18.9339,133000.0
2008-06-24 13:00:00,28.07,28.14,28.07,28.14,88500.0,18.9272,18.9744,18.9272,18.9744,88500.0
2008-06-24 13:05:00,28.15,28.15,28.08,28.11,34100.0,18.9811,18.9811,18.9339,18.9542,34100.0
2008-06-24 13:10:00,28.11,28.13,28.05,28.05,37500.0,18.9542,18.9677,18.9137,18.9137,37500.0
2008-06-24 13:15:00,28.05,28.12,28.04,28.12,42600.0,18.9137,18.9609,18.907,18.9609,42600.0
2008-06-24 13:20:00,28.13,28.14,28.1,28.14,9700.0,18.9677,18.9744,18.9474,18.9744,9700.0
2008-06-24 13:25:00,28.14,28.14,28.08,28.1,13700.0,18.9744,18.9744,18.9339,18.9474,13700.0
2008-06-24 13:30:00,28.09,28.09,28.06,28.07,56600.0,18.9407,18.9407,18.9205,18.9272,56600.0
2008-06-24 13:35:00,28.03,28.05,28.01,28.01,45500.0,18.9002,18.9137,18.8867,18.8867,45500.0
2008-06-24 13:40:00,28.01,28.03,27.95,27.99,110500.0,18.8867,18.9002,18.8463,18.8733,110500.0
2008-06-24 13:45:00,27.99,28.11,27.98,28.11,63900.0,18.8733,18.9542,18.8665,18.9542,63900.0
2008-06-24 13:50:00,28.09,28.12,28.08,28.1,17600.0,18.9407,18.9609,18.9339,18.9474,17600.0
2008-06-24 13:55:00,28.1,28.12,28.06,28.07,19700.0,18.9474,18.9609,18.9205,18.9272,19700.0
2008-06-24 14:00:00,28.09,28.13,28.09,28.13,11600.0,18.9407,18.9677,18.9407,18.9677,11600.0
2008-06-24 14:05:00,28.12,28.21,28.12,28.21,199500.0,18.9609,19.0216,18.9609,19.0216,199500.0
2008-06-24 14:10:00,28.22,28.22,28.19,28.22,76300.0,19.0283,19.0283,19.0081,19.0283,76300.0
2008-06-24 14:15:00,28.21,28.22,28.18,28.18,4600.0,19.0216,19.0283,19.0014,19.0014,4600.0
2008-06-24 14:20:00,28.18,28.2,28.16,28.17,9100.0,19.0014,19.0149,18.9879,18.9946,9100.0
2008-06-24 14:25:00,28.17,28.18,28.14,28.15,18300.0,18.9946,19.0014,18.9744,18.9811,18300.0
2008-06-24 14:30:00,28.14,28.15,28.03,28.14,54300.0,18.9744,18.9811,18.9002,18.9744,54300.0
2008-06-24 14:35:00,28.14,28.17,28.1,28.1,18400.0,18.9744,18.9946,18.9474,18.9474,18400.0
2008-06-24 14:40:00,28.11,28.11,28.08,28.09,43300.0,18.9542,18.9542,18.9339,18.9407,43300.0
2008-06-24 14:45:00,28.08,28.09,27.94,27.95,209100.0,18.9339,18.9407,18.8395,18.8463,209100.0
2008-06-24 14:50:00,27.95,27.99,27.94,27.99,94300.0,18.8463,18.8733,18.8395,18.8733,94300.0
2008-06-24 14:55:00,28.0,28.02,27.96,27.96,60100.0,18.88,18.8935,18.853,18.853,60100.0
2008-06-24 15:00:00,27.95,28.02,27.95,28.01,57000.0,18.8463,18.8935,18.8463,18.8867,57000.0
2008-06-24 15:05:00,28.01,28.01,27.96,28.01,145900.0,18.8867,18.8867,18.853,18.8867,145900.0
2008-06-24 15:10:00,28.0,28.01,27.96,27.97,166900.0,18.88,18.8867,18.853,18.8598,166900.0
2008-06-24 15:15:00,27.97,28.04,27.97,27.99,170600.0,18.8598,18.907,18.8598,18.8733,170600.0
2008-06-24 15:20:00,27.99,28.03,27.99,27.99,78700.0,18.8733,18.9002,18.8733,18.8733,78700.0
2008-06-24 15:25:00,27.99,28.0,27.93,27.96,101600.0,18.8733,18.88,18.8328,18.853,101600.0
2008-06-24 15:30:00,27.96,27.97,27.91,27.92,36900.0,18.853,18.8598,18.8193,18.8261,36900.0
2008-06-24 15:35:00,27.94,27.94,27.88,27.91,71600.0,18.8395,18.8395,18.7991,18.8193,71600.0
2008-06-24 15:40:00,27.92,27.96,27.88,27.95,63400.0,18.8261,18.853,18.7991,18.8463,63400.0
2008-06-24 15:45:00,27.95,27.95,27.9,27.92,69300.0,18.8463,18.8463,18.8126,18.8261,69300.0
2008-06-24 15:50:00,27.92,27.94,27.87,27.93,203400.0,18.8261,18.8395,18.7923,18.8328,203400.0
2008-06-24 15:55:00,27.94,28.0,27.94,27.98,181000.0,18.8395,18.88,18.8395,18.8665,181000.0
2008-06-25 09:30:00,27.93,28.36,27.93,28.35,592000.0,18.8328,19.1227,18.8328,19.116,592000.0
2008-06-25 09:35:00,28.35,28.92,28.32,28.92,358600.0,19.116,19.5003,19.0958,19.5003,358600.0
2008-06-25 09:40:00,28.91,28.98,28.67,28.89,400100.0,19.4936,19.5408,19.3318,19.4801,400100.0
2008-06-25 09:45:00,28.88,28.95,28.77,28.93,114900.0,19.4734,19.5206,19.3992,19.5071,114900.0
2008-06-25 09:50:00,28.93,28.98,28.85,28.92,266400.0,19.5071,19.5408,19.4531,19.5003,266400.0
2008-06-25 09:55:00,28.92,28.92,28.86,28.89,120200.0,19.5003,19.5003,19.4599,19.4801,120200.0
2008-06-25 10:00:00,28.88,29.08,28.87,29.08,198900.0,19.4734,19.6082,19.4666,19.6082,198900.0
2008-06-25 10:05:00,29.08,29.2,29.03,29.2,249500.0,19.6082,19.6891,19.5745,19.6891,249500.0
2008-06-25 10:10:00,29.2,29.29,29.16,29.16,126300.0,19.6891,19.7498,19.6622,19.6622,126300.0
2008-06-25 10:15:00,29.14,29.16,29.11,29.13,98900.0,19.6487,19.6622,19.6285,19.6419,98900.0
2008-06-25 10:20:00,29.13,29.16,29.11,29.13,120100.0,19.6419,19.6622,19.6285,19.6419,120100.0
2008-06-25 10:25:00,29.15,29.15,29.07,29.08,72900.0,19.6554,19.6554,19.6015,19.6082,72900.0
2008-06-25 10:30:00,29.08,29.17,29.08,29.17,24800.0,19.6082,19.6689,19.6082,19.6689,24800.0
2008-06-25 10:35:00,29.19,29.37,29.19,29.34,249100.0,19.6824,19.8038,19.6824,19.7835,249100.0
2008-06-25 10:40:00,29.35,29.45,29.35,29.41,138300.0,19.7903,19.8577,19.7903,19.8307,138300.0
2008-06-25 10:45:00,29.43,29.44,29.4,29.44,37600.0,19.8442,19.851,19.824,19.851,37600.0
2008-06-25 10:50:00,29.44,29.45,29.34,29.36,151300.0,19.851,19.8577,19.7835,19.797,151300.0
2008-06-25 10:55:00,29.35,29.35,29.15,29.15,127700.0,19.7903,19.7903,19.6554,19.6554,127700.0
2008-06-25 11:00:00,29.16,29.17,29.12,29.12,19400.0,19.6622,19.6689,19.6352,19.6352,19400.0
2008-06-25 11:05:00,29.12,29.24,29.1,29.16,200400.0,19.6352,19.7161,19.6217,19.6622,200400.0
2008-06-25 11:10:00,29.16,29.2,29.11,29.12,61800.0,19.6622,19.6891,19.6285,19.6352,61800.0
2008-06-25 11:15:00,29.14,29.15,29.12,29.12,47200.0,19.6487,19.6554,19.6352,19.6352,47200.0
2008-06-25 11:20:00,29.12,29.12,29.07,29.09,59300.0,19.6352,19.6352,19.6015,19.615,59300.0
2008-06-25 11:25:00,29.1,29.11,29.08,29.1,13900.0,19.6217,19.6285,19.6082,19.6217,13900.0
2008-06-25 11:30:00,29.1,29.1,29.08,29.09,19500.0,19.6217,19.6217,19.6082,19.615,19500.0
2008-06-25 11:35:00,29.08,29.1,29.07,29.08,39600.0,19.6082,19.6217,19.6015,19.6082,39600.0
2008-06-25 11:40:00,29.07,29.07,28.95,28.95,75900.0,19.6015,19.6015,19.5206,19.5206,75900.0
2008-06-25 11:45:00,28.96,28.98,28.85,28.86,23400.0,19.5273,19.5408,19.4531,19.4599,23400.0
2008-06-25 11:50:00,28.85,28.85,28.81,28.82,19600.0,19.4531,19.4531,19.4262,19.4329,19600.0
2008-06-25 11:55:00,28.82,28.95,28.82,28.93,33800.0,19.4329,19.5206,19.4329,19.5071,33800.0
2008-06-25 12:00:00,28.93,28.93,28.89,28.92,12300.0,19.5071,19.5071,19.4801,19.5003,12300.0
2008-06-25 12:05:00,28.9,28.93,28.89,28.9,10900.0,19.4869,19.5071,19.4801,19.4869,10900.0
2008-06-25 12:10:00,28.91,28.95,28.91,28.94,3400.0,19.4936,19.5206,19.4936,19.5138,3400.0
2008-06-25 12:15:00,28.95,28.95,28.94,28.94,2300.0,19.5206,19.5206,19.5138,19.5138,2300.0
2008-06-25 12:20:00,28.97,29.0,28.97,29.0,800.0,19.5341,19.5543,19.5341,19.5543,800.0
2008-06-25 12:25:00,29.0,29.0,28.95,28.95,70600.0,19.5543,19.5543,19.5206,19.5206,70600.0
2008-06-25 12:30:00,28.95,28.96,28.94,28.96,133700.0,19.5206,19.5273,19.5138,19.5273,133700.0
2008-06-25 12:35:00,28.95,28.95,28.91,28.93,2600.0,19.5206,19.5206,19.4936,19.5071,2600.0
2008-06-25 12:40:00,28.92,28.92,28.84,28.85,6200.0,19.5003,19.5003,19.4464,19.4531,6200.0
2008-06-25 12:45:00,28.84,28.84,28.84,28.84,100.0,19.4464,19.4464,19.4464,19.4464,100.0
2008-06-25 12:50:00,28.81,28.86,28.8,28.8,4900.0,19.4262,19.4599,19.4194,19.4194,4900.0
2008-06-25 12:55:00,28.79,28.8,28.79,28.79,3300.0,19.4127,19.4194,19.4127,19.4127,3300.0
2008-06-25 13:00:00,28.78,28.79,28.76,28.76,2300.0,19.4059,19.4127,19.3925,19.3925,2300.0
2008-06-25 13:05:00,28.77,28.77,28.72,28.72,800.0,19.3992,19.3992,19.3655,19.3655,800.0
2008-06-25 13:10:00,28.72,28.74,28.7,28.73,6600.0,19.3655,19.379,19.352,19.3722,6600.0
2008-06-25 13:15:00,28.74,28.74,28.69,28.72,8200.0,19.379,19.379,19.3453,19.3655,8200.0
2008-06-25 13:20:00,28.72,28.72,28.71,28.71,1000.0,19.3655,19.3655,19.3587,19.3587,1000.0
2008-06-25 13:25:00,28.69,28.72,28.69,28.72,20100.0,19.3453,19.3655,19.3453,19.3655,20100.0
2008-06-25 13:30:00,28.72,28.74,28.7,28.72,38500.0,19.3655,19.379,19.352,19.3655,38500.0
2008-06-25 13:35:00,28.72,28.72,28.66,28.67,12600.0,19.3655,19.3655,19.325,19.3318,12600.0
2008-06-25 13:40:00,28.68,28.72,28.68,28.72,8800.0,19.3385,19.3655,19.3385,19.3655,8800.0
2008-06-25 13:45:00,28.71,28.71,28.71,28.71,2000.0,19.3587,19.3587,19.3587,19.3587,2000.0
2008-06-25 13:50:00,28.7,28.74,28.66,28.74,90600.0,19.352,19.379,19.325,19.379,90600.0
2008-06-25 13:55:00,28.72,28.8,28.72,28.78,271400.0,19.3655,19.4194,19.3655,19.4059,271400.0
2008-06-25 14:00:00,28.77,28.77,28.77,28.77,600.0,19.3992,19.3992,19.3992,19.3992,600.0
2008-06-25 14:05:00,28.76,28.81,28.75,28.77,63400.0,19.3925,19.4262,19.3857,19.3992,63400.0
2008-06-25 14:10:00,28.77,28.95,28.6,28.77,42600.0,19.3992,19.5206,19.2846,19.3992,42600.0
2008-06-25 14:15:00,28.79,28.89,28.75,28.81,38900.0,19.4127,19.4801,19.3857,19.4262,38900.0
2008-06-25 14:20:00,28.85,28.88,28.66,28.72,77500.0,19.4531,19.4734,19.325,19.3655,77500.0
2008-06-25 14:25:00,28.71,28.76,28.5,28.5,153600.0,19.3587,19.3925,19.2171,19.2171,153600.0
2008-06-25 14:30:00,28.46,28.48,28.22,28.35,274600.0,19.1902,19.2037,19.0283,19.116,274600.0
2008-06-25 14:35:00,28.35,28.5,28.29,28.29,213000.0,19.116,19.2171,19.0755,19.0755,213000.0
2008-06-25 14:40:00,28.3,28.36,28.23,28.29,130200.0,19.0823,19.1227,19.0351,19.0755,130200.0
2008-06-25 14:45:00,28.29,28.3,28.2,28.27,59900.0,19.0755,19.0823,19.0149,19.0621,59900.0
2008-06-25 14:50:00,28.29,28.3,28.18,28.22,101000.0,19.0755,19.0823,19.0014,19.0283,101000.0
2008-06-25 14:55:00,28.23,28.35,28.2,28.31,32700.0,19.0351,19.116,19.0149,19.089,32700.0
2008-06-25 15:00:00,28.34,28.57,28.31,28.55,12200.0,19.1093,19.2643,19.089,19.2509,12200.0
2008-06-25 15:05:00,28.56,28.56,28.41,28.46,16800.0,19.2576,19.2576,19.1565,19.1902,16800.0
2008-06-25 15:10:00,28.45,28.48,28.37,28.42,14400.0,19.1834,19.2037,19.1295,19.1632,14400.0
2008-06-25 15:15:00,28.39,28.4,28.31,28.31,20200.0,19.143,19.1497,19.089,19.089,20200.0
2008-06-25 15:20:00,28.31,28.31,28.2,28.23,40000.0,19.089,19.089,19.0149,19.0351,40000.0
2008-06-25 15:25:00,28.24,28.26,28.17,28.21,74300.0,19.0418,19.0553,18.9946,19.0216,74300.0
2008-06-25 15:30:00,28.21,28.21,28.02,28.02,24900.0,19.0216,19.0216,18.8935,18.8935,24900.0
2008-06-25 15:35:00,28.03,28.09,27.77,28.09,269000.0,18.9002,18.9407,18.7249,18.9407,269000.0
2008-06-25 15:40:00,28.09,28.2,28.07,28.19,99100.0,18.9407,19.0149,18.9272,19.0081,99100.0
2008-06-25 15:45:00,28.17,28.17,27.98,27.98,29200.0,18.9946,18.9946,18.8665,18.8665,29200.0
2008-06-25 15:50:00,27.99,28.13,27.99,28.13,28600.0,18.8733,18.9677,18.8733,18.9677,28600.0
2008-06-25 15:55:00,28.13,28.21,28.06,28.2,54000.0,18.9677,19.0216,18.9205,19.0149,54000.0
2008-06-26 09:30:00,27.57,27.68,27.57,27.63,18100.0,18.5901,18.6642,18.5901,18.6305,18100.0
2008-06-26 09:35:00,27.69,27.76,27.56,27.71,61700.0,18.671,18.7182,18.5833,18.6845,61700.0
2008-06-26 09:40:00,27.73,27.9,27.73,27.86,15000.0,18.6979,18.8126,18.6979,18.7856,15000.0
2008-06-26 09:45:00,27.87,27.94,27.7,27.71,253800.0,18.7923,18.8395,18.6777,18.6845,253800.0
2008-06-26 09:50:00,27.69,27.79,27.66,27.79,13400.0,18.671,18.7384,18.6507,18.7384,13400.0
2008-06-26 09:55:00,27.8,27.81,27.69,27.69,13300.0,18.7451,18.7519,18.671,18.671,13300.0
2008-06-26 10:00:00,27.74,27.81,27.63,27.63,187500.0,18.7047,18.7519,18.6305,18.6305,187500.0
2008-06-26 10:05:00,27.62,27.71,27.57,27.71,32300.0,18.6238,18.6845,18.5901,18.6845,32300.0
2008-06-26 10:10:00,27.7,27.72,27.66,27.7,18400.0,18.6777,18.6912,18.6507,18.6777,18400.0
2008-06-26 10:15:00,27.7,27.7,27.61,27.67,19400.0,18.6777,18.6777,18.617,18.6575,19400.0
2008-06-26 10:20:00,27.69,27.75,27.69,27.7,75200.0,18.671,18.7114,18.671,18.6777,75200.0
2008-06-26 10:25:00,27.69,28.07,27.69,27.91,311100.0,18.671,18.9272,18.671,18.8193,311100.0
2008-06-26 10:30:00,27.89,27.92,27.85,27.89,4700.0,18.8058,18.8261,18.7789,18.8058,4700.0
2008-06-26 10:35:00,27.86,27.91,27.86,27.9,71300.0,18.7856,18.8193,18.7856,18.8126,71300.0
2008-06-26 10:40:00,27.9,27.91,27.77,27.84,50500.0,18.8126,18.8193,18.7249,18.7721,50500.0
2008-06-26 10:45:00,27.82,27.85,27.73,27.75,15400.0,18.7586,18.7789,18.6979,18.7114,15400.0
2008-06-26 10:50:00,27.77,27.83,27.76,27.78,66900.0,18.7249,18.7654,18.7182,18.7317,66900.0
2008-06-26 10:55:00,27.76,27.76,27.64,27.66,10800.0,18.7182,18.7182,18.6373,18.6507,10800.0
2008-06-26 11:00:00,27.64,27.66,27.64,27.66,4000.0,18.6373,18.6507,18.6373,18.6507,4000.0
2008-06-26 11:05:00,27.66,27.75,27.66,27.75,21400.0,18.6507,18.7114,18.6507,18.7114,21400.0
2008-06-26 11:10:00,27.75,27.78,27.74,27.75,71200.0,18.7114,18.7317,18.7047,18.7114,71200.0
2008-06-26 11:15:00,27.75,27.78,27.74,27.78,60100.0,18.7114,18.7317,18.7047,18.7317,60100.0
2008-06-26 11:20:00,27.76,27.8,27.72,27.8,32500.0,18.7182,18.7451,18.6912,18.7451,32500.0
2008-06-26 11:25:00,27.8,27.8,27.78,27.78,1700.0,18.7451,18.7451,18.7317,18.7317,1700.0
2008-06-26 11:30:00,27.79,27.91,27.79,27.86,562700.0,18.7384,18.8193,18.7384,18.7856,562700.0
2008-06-26 11:35:00,27.89,27.92,27.89,27.91,55800.0,18.8058,18.8261,18.8058,18.8193,55800.0
2008-06-26 11:40:00,27.91,28.03,27.91,28.03,36800.0,18.8193,18.9002,18.8193,18.9002,36800.0
2008-06-26 11:45:00,28.04,28.08,28.01,28.08,43400.0,18.907,18.9339,18.8867,18.9339,43400.0
2008-06-26 11:50:00,28.1,28.23,28.1,28.19,98400.0,18.9474,19.0351,18.9474,19.0081,98400.0
2008-06-26 11:55:00,28.19,28.22,28.18,28.18,9500.0,19.0081,19.0283,19.0014,19.0014,9500.0
2008-06-26 12:00:00,28.15,28.17,28.13,28.13,12400.0,18.9811,18.9946,18.9677,18.9677,12400.0
2008-06-26 12:05:00,28.14,28.15,28.1,28.12,19700.0,18.9744,18.9811,18.9474,18.9609,19700.0
2008-06-26 12:10:00,28.13,28.2,28.13,28.2,10000.0,18.9677,19.0149,18.9677,19.0149,10000.0
2008-06-26 12:15:00,28.19,28.28,28.19,28.25,63400.0,19.0081,19.0688,19.0081,19.0486,63400.0
2008-06-26 12:20:00,28.26,28.33,28.26,28.33,27600.0,19.0553,19.1025,19.0553,19.1025,27600.0
2008-06-26 12:25:00,28.33,28.33,28.21,28.21,47100.0,19.1025,19.1025,19.0216,19.0216,47100.0
2008-06-26 12:30:00,28.21,28.23,28.13,28.13,15900.0,19.0216,19.0351,18.9677,18.9677,15900.0
2008-06-26 12:35:00,28.12,28.13,28.06,28.13,15000.0,18.9609,18.9677,18.9205,18.9677,15000.0
2008-06-26 12:40:00,28.11,28.15,28.09,28.11,35400.0,18.9542,18.9811,18.9407,18.9542,35400.0
2008-06-26 12:45:00,28.11,28.15,28.11,28.15,3400.0,18.9542,18.9811,18.9542,18.9811,3400.0
2008-06-26 12:50:00,28.13,28.16,28.12,28.14,26900.0,18.9677,18.9879,18.9609,18.9744,26900.0
2008-06-26 12:55:00,28.15,28.21,28.15,28.16,89600.0,18.9811,19.0216,18.9811,18.9879,89600.0
2008-06-26 13:00:00,28.18,28.41,28.17,28.2,45600.0,19.0014,19.1565,18.9946,19.0149,45600.0
2008-06-26 13:05:00,28.17,28.19,28.15,28.19,48400.0,18.9946,19.0081,18.9811,19.0081,48400.0
2008-06-26 13:10:00,28.19,28.21,28.17,28.17,1900.0,19.0081,19.0216,18.9946,18.9946,1900.0
2008-06-26 13:15:00,28.17,28.18,28.12,28.12,6100.0,18.9946,19.0014,18.9609,18.9609,6100.0
2008-06-26 13:20:00,28.12,28.12,28.1,28.1,2000.0,18.9609,18.9609,18.9474,18.9474,2000.0
2008-06-26 13:25:00,28.09,28.1,27.99,28.03,55200.0,18.9407,18.9474,18.8733,18.9002,55200.0
2008-06-26 13:30:00,28.02,28.03,28.01,28.01,8300.0,18.8935,18.9002,18.8867,18.8867,8300.0
2008-06-26 13:35:00,27.99,28.03,27.98,28.0,12700.0,18.8733,18.9002,18.8665,18.88,12700.0
2008-06-26 13:40:00,28.01,28.01,27.93,27.95,52300.0,18.8867,18.8867,18.8328,18.8463,52300.0
2008-06-26 13:45:00,27.92,27.95,27.92,27.92,74300.0,18.8261,18.8463,18.8261,18.8261,74300.0
2008-06-26 13:50:00,27.9,28.03,27.9,28.0,37400.0,18.8126,18.9002,18.8126,18.88,37400.0
2008-06-26 13:55:00,28.0,28.01,27.97,27.99,101900.0,18.88,18.8867,18.8598,18.8733,101900.0
2008-06-26 14:00:00,28.0,28.01,27.97,28.01,52000.0,18.88,18.8867,18.8598,18.8867,52000.0
2008-06-26 14:05:00,28.01,28.1,27.97,28.08,81200.0,18.8867,18.9474,18.8598,18.9339,81200.0
2008-06-26 14:10:00,28.07,28.07,27.9,27.94,21900.0,18.9272,18.9272,18.8126,18.8395,21900.0
2008-06-26 14:15:00,27.94,27.97,27.88,27.89,7600.0,18.8395,18.8598,18.7991,18.8058,7600.0
2008-06-26 14:20:00,27.89,27.91,27.82,27.87,10300.0,18.8058,18.8193,18.7586,18.7923,10300.0
2008-06-26 14:25:00,27.9,27.93,27.87,27.93,7700.0,18.8126,18.8328,18.7923,18.8328,7700.0
2008-06-26 14:30:00,27.94,27.95,27.87,27.9,6200.0,18.8395,18.8463,18.7923,18.8126,6200.0
2008-06-26 14:35:00,27.88,27.99,27.84,27.84,19800.0,18.7991,18.8733,18.7721,18.7721,19800.0
2008-06-26 14:40:00,27.83,27.9,27.8,27.82,23600.0,18.7654,18.8126,18.7451,18.7586,23600.0
2008-06-26 14:45:00,27.81,27.84,27.78,27.8,17200.0,18.7519,18.7721,18.7317,18.7451,17200.0
2008-06-26 14:50:00,27.8,27.84,27.8,27.83,12100.0,18.7451,18.7721,18.7451,18.7654,12100.0
2008-06-26 14:55:00,27.85,27.87,27.84,27.85,1800.0,18.7789,18.7923,18.7721,18.7789,1800.0
2008-06-26 15:00:00,27.87,28.03,27.87,28.01,61000.0,18.7923,18.9002,18.7923,18.8867,61000.0
2008-06-26 15:05:00,28.01,28.09,27.99,28.06,17200.0,18.8867,18.9407,18.8733,18.9205,17200.0
2008-06-26 15:10:00,28.04,28.04,27.99,28.02,22900.0,18.907,18.907,18.8733,18.8935,22900.0
2008-06-26 15:15:00,28.02,28.13,28.02,28.04,20000.0,18.8935,18.9677,18.8935,18.907,20000.0
2008-06-26 15:20:00,28.01,28.06,27.98,28.04,8100.0,18.8867,18.9205,18.8665,18.907,8100.0
2008-06-26 15:25:00,28.05,28.14,28.05,28.09,81500.0,18.9137,18.9744,18.9137,18.9407,81500.0
2008-06-26 15:30:00,28.05,28.05,28.01,28.01,3900.0,18.9137,18.9137,18.8867,18.8867,3900.0
2008-06-26 15:35:00,28.02,28.08,28.02,28.03,24300.0,18.8935,18.9339,18.8935,18.9002,24300.0
2008-06-26 15:40:00,28.03,28.04,27.94,28.0,12200.0,18.9002,18.907,18.8395,18.88,12200.0
2008-06-26 15:45:00,28.0,28.0,27.92,27.96,43100.0,18.88,18.88,18.8261,18.853,43100.0
2008-06-26 15:50:00,27.94,27.94,27.8,27.8,14800.0,18.8395,18.8395,18.7451,18.7451,14800.0
2008-06-26 15:55:00,27.81,27.86,27.81,27.86,59100.0,18.7519,18.7856,18.7519,18.7856,59100.0
2008-06-27 09:30:00,27.71,28.0,27.71,27.95,11000.0,18.6845,18.88,18.6845,18.8463,11000.0
2008-06-27 09:35:00,27.97,27.97,27.81,27.84,98900.0,18.8598,18.8598,18.7519,18.7721,98900.0
2008-06-27 09:40:00,27.8,27.91,27.79,27.86,152100.0,18.7451,18.8193,18.7384,18.7856,152100.0
2008-06-27 09:45:00,27.86,28.17,27.86,28.14,112800.0,18.7856,18.9946,18.7856,18.9744,112800.0
2008-06-27 09:50:00,28.13,28.17,28.09,28.15,36700.0,18.9677,18.9946,18.9407,18.9811,36700.0
2008-06-27 09:55:00,28.12,28.18,27.96,28.11,27900.0,18.9609,19.0014,18.853,18.9542,27900.0
2008-06-27 10:00:00,28.16,28.23,28.15,28.2,63400.0,18.9879,19.0351,18.9811,19.0149,63400.0
2008-06-27 10:05:00,28.2,28.24,28.09,28.22,132300.0,19.0149,19.0418,18.9407,19.0283,132300.0
2008-06-27 10:10:00,28.21,28.32,28.15,28.21,148300.0,19.0216,19.0958,18.9811,19.0216,148300.0
2008-06-27 10:15:00,28.21,28.25,28.19,28.2,251900.0,19.0216,19.0486,19.0081,19.0149,251900.0
2008-06-27 10:20:00,28.19,28.22,28.15,28.16,28600.0,19.0081,19.0283,18.9811,18.9879,28600.0
2008-06-27 10:25:00,28.16,28.2,28.05,28.05,44400.0,18.9879,19.0149,18.9137,18.9137,44400.0
2008-06-27 10:30:00,28.08,28.26,28.04,28.17,45200.0,18.9339,19.0553,18.907,18.9946,45200.0
2008-06-27 10:35:00,28.16,28.2,28.03,28.11,48200.0,18.9879,19.0149,18.9002,18.9542,48200.0
2008-06-27 10:40:00,28.1,28.1,27.93,27.93,38000.0,18.9474,18.9474,18.8328,18.8328,38000.0
2008-06-27 10:45:00,27.93,27.94,27.78,27.78,46700.0,18.8328,18.8395,18.7317,18.7317,46700.0
2008-06-27 10:50:00,27.74,27.77,27.67,27.73,65300.0,18.7047,18.7249,18.6575,18.6979,65300.0
2008-06-27 10:55:00,27.72,27.76,27.7,27.75,39700.0,18.6912,18.7182,18.6777,18.7114,39700.0
2008-06-27 11:00:00,27.73,27.77,27.67,27.75,72300.0,18.6979,18.7249,18.6575,18.7114,72300.0
2008-06-27 11:05:00,27.74,27.82,27.74,27.82,42200.0,18.7047,18.7586,18.7047,18.7586,42200.0
2008-06-27 11:10:00,27.82,27.86,27.8,27.85,57200.0,18.7586,18.7856,18.7451,18.7789,57200.0
2008-06-27 11:15:00,27.83,27.89,27.78,27.83,33300.0,18.7654,18.8058,18.7317,18.7654,33300.0
2008-06-27 11:20:00,27.82,27.83,27.77,27.79,13200.0,18.7586,18.7654,18.7249,18.7384,13200.0
2008-06-27 11:25:00,27.79,27.82,27.75,27.79,33000.0,18.7384,18.7586,18.7114,18.7384,33000.0
2008-06-27 11:30:00,27.79,27.79,27.7,27.77,143100.0,18.7384,18.7384,18.6777,18.7249,143100.0
2008-06-27 11:35:00,27.72,27.74,27.67,27.7,18500.0,18.6912,18.7047,18.6575,18.6777,18500.0
2008-06-27 11:40:00,27.7,27.71,27.66,27.67,62800.0,18.6777,18.6845,18.6507,18.6575,62800.0
2008-06-27 11:45:00,27.67,27.72,27.66,27.7,35000.0,18.6575,18.6912,18.6507,18.6777,35000.0
2008-06-27 11:50:00,27.68,27.71,27.63,27.63,24500.0,18.6642,18.6845,18.6305,18.6305,24500.0
2008-06-27 11:55:00,27.63,27.64,27.6,27.63,47800.0,18.6305,18.6373,18.6103,18.6305,47800.0
2008-06-27 12:00:00,27.61,27.7,27.61,27.69,47500.0,18.617,18.6777,18.617,18.671,47500.0
2008-06-27 12:05:00,27.69,27.74,27.69,27.73,60500.0,18.671,18.7047,18.671,18.6979,60500.0
2008-06-27 12:10:00,27.74,27.74,27.68,27.7,23700.0,18.7047,18.7047,18.6642,18.6777,23700.0
2008-06-27 12:15:00,27.71,27.71,27.68,27.69,31500.0,18.6845,18.6845,18.6642,18.671,31500.0
2008-06-27 12:20:00,27.7,27.71,27.67,27.68,15900.0,18.6777,18.6845,18.6575,18.6642,15900.0
2008-06-27 12:25:00,27.69,27.71,27.68,27.69,12900.0,18.671,18.6845,18.6642,18.671,12900.0
2008-06-27 12:30:00,27.69,27.7,27.61,27.62,28400.0,18.671,18.6777,18.617,18.6238,28400.0
2008-06-27 12:35:00,27.61,27.63,27.58,27.61,41200.0,18.617,18.6305,18.5968,18.617,41200.0
2008-06-27 12:40:00,27.59,27.61,27.51,27.59,89000.0,18.6035,18.617,18.5496,18.6035,89000.0
2008-06-27 12:45:00,27.59,27.59,27.54,27.57,26000.0,18.6035,18.6035,18.5698,18.5901,26000.0
2008-06-27 12:50:00,27.55,27.65,27.53,27.65,17900.0,18.5766,18.644,18.5631,18.644,17900.0
2008-06-27 12:55:00,27.65,27.65,27.58,27.62,14700.0,18.644,18.644,18.5968,18.6238,14700.0
2008-06-27 13:00:00,27.63,27.63,27.58,27.61,50000.0,18.6305,18.6305,18.5968,18.617,50000.0
2008-06-27 13:05:00,27.61,27.65,27.58,27.59,125600.0,18.617,18.644,18.5968,18.6035,125600.0
2008-06-27 13:10:00,27.6,27.61,27.54,27.55,228700.0,18.6103,18.617,18.5698,18.5766,228700.0
2008-06-27 13:15:00,27.57,27.58,27.52,27.52,226500.0,18.5901,18.5968,18.5563,18.5563,226500.0
2008-06-27 13:20:00,27.53,27.53,27.49,27.51,121300.0,18.5631,18.5631,18.5361,18.5496,121300.0
2008-06-27 13:25:00,27.51,27.54,27.5,27.5,18700.0,18.5496,18.5698,18.5429,18.5429,18700.0
2008-06-27 13:30:00,27.51,27.52,27.48,27.48,33800.0,18.5496,18.5563,18.5294,18.5294,33800.0
2008-06-27 13:35:00,27.49,27.52,27.46,27.46,102100.0,18.5361,18.5563,18.5159,18.5159,102100.0
2008-06-27 13:40:00,27.48,27.48,27.41,27.45,68200.0,18.5294,18.5294,18.4822,18.5091,68200.0
2008-06-27 13:45:00,27.45,27.47,27.41,27.47,46200.0,18.5091,18.5226,18.4822,18.5226,46200.0
2008-06-27 13:50:00,27.48,27.52,27.44,27.52,46600.0,18.5294,18.5563,18.5024,18.5563,46600.0
2008-06-27 13:55:00,27.53,27.61,27.52,27.59,28600.0,18.5631,18.617,18.5563,18.6035,28600.0
2008-06-27 14:00:00,27.59,27.72,27.54,27.71,274000.0,18.6035,18.6912,18.5698,18.6845,274000.0
2008-06-27 14:05:00,27.72,27.79,27.63,27.78,677300.0,18.6912,18.7384,18.6305,18.7317,677300.0
2008-06-27 14:10:00,27.77,27.78,27.74,27.75,66200.0,18.7249,18.7317,18.7047,18.7114,66200.0
2008-06-27 14:15:00,27.76,27.91,27.76,27.82,75300.0,18.7182,18.8193,18.7182,18.7586,75300.0
2008-06-27 14:20:00,27.81,27.85,27.73,27.83,25700.0,18.7519,18.7789,18.6979,18.7654,25700.0
2008-06-27 14:25:00,27.84,27.98,27.76,27.87,42400.0,18.7721,18.8665,18.7182,18.7923,42400.0
2008-06-27 14:30:00,27.87,27.95,27.79,27.81,28500.0,18.7923,18.8463,18.7384,18.7519,28500.0
2008-06-27 14:35:00,27.81,27.83,27.78,27.79,21200.0,18.7519,18.7654,18.7317,18.7384,21200.0
2008-06-27 14:40:00,27.8,27.81,27.75,27.75,40100.0,18.7451,18.7519,18.7114,18.7114,40100.0
2008-06-27 14:45:00,27.75,27.8,27.75,27.8,135200.0,18.7114,18.7451,18.7114,18.7451,135200.0
2008-06-27 14:50:00,27.78,27.8,27.76,27.78,18700.0,18.7317,18.7451,18.7182,18.7317,18700.0
2008-06-27 14:55:00,27.78,27.8,27.73,27.8,78100.0,18.7317,18.7451,18.6979,18.7451,78100.0
2008-06-27 15:00:00,27.81,27.83,27.75,27.76,24800.0,18.7519,18.7654,18.7114,18.7182,24800.0
2008-06-27 15:05:00,27.78,27.8,27.74,27.8,108300.0,18.7317,18.7451,18.7047,18.7451,108300.0
2008-06-27 15:10:00,27.79,27.8,27.76,27.79,31100.0,18.7384,18.7451,18.7182,18.7384,31100.0
2008-06-27 15:15:00,27.77,27.78,27.75,27.75,30500.0,18.7249,18.7317,18.7114,18.7114,30500.0
2008-06-27 15:20:00,27.75,27.78,27.75,27.76,37900.0,18.7114,18.7317,18.7114,18.7182,37900.0
2008-06-27 15:25:00,27.75,27.76,27.71,27.74,190300.0,18.7114,18.7182,18.6845,18.7047,190300.0
2008-06-27 15:30:00,27.74,27.76,27.7,27.71,99500.0,18.7047,18.7182,18.6777,18.6845,99500.0
2008-06-27 15:35:00,27.7,27.76,27.7,27.71,59800.0,18.6777,18.7182,18.6777,18.6845,59800.0
2008-06-27 15:40:00,27.7,27.82,27.7,27.75,146600.0,18.6777,18.7586,18.6777,18.7114,146600.0
2008-06-27 15:45:00,27.75,27.76,27.7,27.74,131600.0,18.7114,18.7182,18.6777,18.7047,131600.0
2008-06-27 15:50:00,27.74,27.76,27.68,27.74,162800.0,18.7047,18.7182,18.6642,18.7047,162800.0
2008-06-27 15:55:00,27.73,27.74,27.71,27.73,134300.0,18.6979,18.7047,18.6845,18.6979,134300.0
2008-06-30 09:30:00,27.46,27.46,27.46,27.46,16000.0,18.5159,18.5159,18.5159,18.5159,16000.0
2008-06-30 09:35:00,27.58,27.59,27.47,27.47,9900.0,18.5968,18.6035,18.5226,18.5226,9900.0
2008-06-30 09:40:00,27.47,27.49,27.4,27.4,7500.0,18.5226,18.5361,18.4754,18.4754,7500.0
2008-06-30 09:45:00,27.43,27.48,27.24,27.24,23300.0,18.4957,18.5294,18.3675,18.3675,23300.0
2008-06-30 09:50:00,27.21,27.21,27.06,27.13,81700.0,18.3473,18.3473,18.2462,18.2934,81700.0
2008-06-30 09:55:00,27.15,27.15,26.97,26.97,19900.0,18.3069,18.3069,18.1855,18.1855,19900.0
2008-06-30 10:00:00,26.96,27.04,26.86,26.89,17800.0,18.1787,18.2327,18.1113,18.1315,17800.0
2008-06-30 10:05:00,26.86,27.18,26.86,27.16,85300.0,18.1113,18.3271,18.1113,18.3136,85300.0
2008-06-30 10:10:00,27.14,27.19,27.04,27.16,28900.0,18.3001,18.3338,18.2327,18.3136,28900.0
2008-06-30 10:15:00,27.15,27.15,26.95,27.04,6600.0,18.3069,18.3069,18.172,18.2327,6600.0
2008-06-30 10:20:00,27.04,27.15,27.03,27.11,15300.0,18.2327,18.3069,18.2259,18.2799,15300.0
2008-06-30 10:25:00,27.1,27.16,27.1,27.16,2200.0,18.2731,18.3136,18.2731,18.3136,2200.0
2008-06-30 10:30:00,27.09,27.09,26.94,26.99,99500.0,18.2664,18.2664,18.1653,18.199,99500.0
2008-06-30 10:35:00,26.95,26.98,26.93,26.93,78500.0,18.172,18.1922,18.1585,18.1585,78500.0
2008-06-30 10:40:00,26.91,26.92,26.89,26.89,2300.0,18.145,18.1518,18.1315,18.1315,2300.0
2008-06-30 10:45:00,26.88,26.93,26.84,26.93,15800.0,18.1248,18.1585,18.0978,18.1585,15800.0
2008-06-30 10:50:00,26.94,27.01,26.91,27.01,9800.0,18.1653,18.2125,18.145,18.2125,9800.0
2008-06-30 10:55:00,27.0,27.0,26.95,26.99,43500.0,18.2057,18.2057,18.172,18.199,43500.0
2008-06-30 11:00:00,27.02,27.05,26.98,27.01,11100.0,18.2192,18.2394,18.1922,18.2125,11100.0
2008-06-30 11:05:00,27.01,27.01,26.91,26.91,17800.0,18.2125,18.2125,18.145,18.145,17800.0
2008-06-30 11:10:00,26.89,26.99,26.88,26.99,10700.0,18.1315,18.199,18.1248,18.199,10700.0
2008-06-30 11:15:00,26.99,27.05,26.99,27.04,32900.0,18.199,18.2394,18.199,18.2327,32900.0
2008-06-30 11:20:00,27.03,27.04,26.95,27.04,40900.0,18.2259,18.2327,18.172,18.2327,40900.0
2008-06-30 11:25:00,27.04,27.16,27.03,27.14,34400.0,18.2327,18.3136,18.2259,18.3001,34400.0
2008-06-30 11:30:00,27.13,27.15,27.05,27.07,90700.0,18.2934,18.3069,18.2394,18.2529,90700.0
2008-06-30 11:35:00,27.07,27.07,27.02,27.02,17400.0,18.2529,18.2529,18.2192,18.2192,17400.0
2008-06-30 11:40:00,27.03,27.08,27.02,27.03,12800.0,18.2259,18.2597,18.2192,18.2259,12800.0
2008-06-30 11:45:00,27.03,27.03,26.95,26.95,63800.0,18.2259,18.2259,18.172,18.172,63800.0
2008-06-30 11:50:00,26.95,27.0,26.95,27.0,21200.0,18.172,18.2057,18.172,18.2057,21200.0
2008-06-30 11:55:00,26.99,27.03,26.99,26.99,19100.0,18.199,18.2259,18.199,18.199,19100.0
2008-06-30 12:00:00,26.99,27.01,26.97,26.98,14400.0,18.199,18.2125,18.1855,18.1922,14400.0
2008-06-30 12:05:00,26.99,27.09,26.98,27.08,10100.0,18.199,18.2664,18.1922,18.2597,10100.0
2008-06-30 12:10:00,27.1,27.16,27.1,27.13,25000.0,18.2731,18.3136,18.2731,18.2934,25000.0
2008-06-30 12:15:00,27.13,27.37,27.12,27.37,261200.0,18.2934,18.4552,18.2866,18.4552,261200.0
2008-06-30 12:20:00,27.37,27.41,27.33,27.36,88500.0,18.4552,18.4822,18.4282,18.4485,88500.0
2008-06-30 12:25:00,27.35,27.35,27.3,27.34,14400.0,18.4417,18.4417,18.408,18.435,14400.0
2008-06-30 12:30:00,27.31,27.31,27.25,27.25,4900.0,18.4147,18.4147,18.3743,18.3743,4900.0
2008-06-30 12:35:00,27.24,27.26,27.17,27.2,23700.0,18.3675,18.381,18.3203,18.3406,23700.0
2008-06-30 12:40:00,27.21,27.21,27.16,27.16,5500.0,18.3473,18.3473,18.3136,18.3136,5500.0
2008-06-30 12:45:00,27.16,27.3,27.16,27.3,7700.0,18.3136,18.408,18.3136,18.408,7700.0
2008-06-30 12:50:00,27.3,27.31,27.22,27.25,13000.0,18.408,18.4147,18.3541,18.3743,13000.0
2008-06-30 12:55:00,27.25,27.25,27.19,27.2,5300.0,18.3743,18.3743,18.3338,18.3406,5300.0
2008-06-30 13:00:00,27.2,27.2,27.17,27.17,10300.0,18.3406,18.3406,18.3203,18.3203,10300.0
2008-06-30 13:05:00,27.17,27.17,27.09,27.1,16100.0,18.3203,18.3203,18.2664,18.2731,16100.0
2008-06-30 13:10:00,27.1,27.12,27.07,27.1,11500.0,18.2731,18.2866,18.2529,18.2731,11500.0
2008-06-30 13:15:00,27.09,27.1,27.06,27.08,15500.0,18.2664,18.2731,18.2462,18.2597,15500.0
2008-06-30 13:20:00,27.08,27.09,27.05,27.06,9600.0,18.2597,18.2664,18.2394,18.2462,9600.0
2008-06-30 13:25:00,27.03,27.07,26.97,26.99,33600.0,18.2259,18.2529,18.1855,18.199,33600.0
2008-06-30 13:30:00,26.99,27.04,26.99,27.0,31100.0,18.199,18.2327,18.199,18.2057,31100.0
2008-06-30 13:35:00,26.99,27.0,26.95,26.97,24300.0,18.199,18.2057,18.172,18.1855,24300.0
2008-06-30 13:40:00,26.99,26.99,26.91,26.92,60100.0,18.199,18.199,18.145,18.1518,60100.0
2008-06-30 13:45:00,26.93,26.93,26.89,26.91,17700.0,18.1585,18.1585,18.1315,18.145,17700.0
2008-06-30 13:50:00,26.9,26.91,26.72,26.74,143200.0,18.1383,18.145,18.0169,18.0304,143200.0
2008-06-30 13:55:00,26.74,26.89,26.74,26.89,133500.0,18.0304,18.1315,18.0304,18.1315,133500.0
2008-06-30 14:00:00,26.89,26.94,26.88,26.91,17900.0,18.1315,18.1653,18.1248,18.145,17900.0
2008-06-30 14:05:00,26.89,26.92,26.87,26.91,18100.0,18.1315,18.1518,18.1181,18.145,18100.0
2008-06-30 14:10:00,26.91,26.97,26.9,26.97,18300.0,18.145,18.1855,18.1383,18.1855,18300.0
2008-06-30 14:15:00,26.96,26.98,26.95,26.96,10300.0,18.1787,18.1922,18.172,18.1787,10300.0
2008-06-30 14:20:00,26.95,27.0,26.92,26.99,20000.0,18.172,18.2057,18.1518,18.199,20000.0
2008-06-30 14:25:00,26.97,26.99,26.94,26.98,19400.0,18.1855,18.199,18.1653,18.1922,19400.0
2008-06-30 14:30:00,26.97,26.97,26.89,26.9,30700.0,18.1855,18.1855,18.1315,18.1383,30700.0
2008-06-30 14:35:00,26.89,26.91,26.87,26.88,14200.0,18.1315,18.145,18.1181,18.1248,14200.0
2008-06-30 14:40:00,26.89,26.93,26.85,26.89,23700.0,18.1315,18.1585,18.1046,18.1315,23700.0
2008-06-30 14:45:00,26.89,26.9,26.87,26.87,18000.0,18.1315,18.1383,18.1181,18.1181,18000.0
2008-06-30 14:50:00,26.87,26.89,26.86,26.86,14600.0,18.1181,18.1315,18.1113,18.1113,14600.0
2008-06-30 14:55:00,26.86,26.86,26.83,26.84,32400.0,18.1113,18.1113,18.0911,18.0978,32400.0
2008-06-30 15:00:00,26.85,26.9,26.85,26.89,22300.0,18.1046,18.1383,18.1046,18.1315,22300.0
2008-06-30 15:05:00,26.9,26.9,26.84,26.84,32300.0,18.1383,18.1383,18.0978,18.0978,32300.0
2008-06-30 15:10:00,26.84,26.89,26.82,26.86,226500.0,18.0978,18.1315,18.0843,18.1113,226500.0
2008-06-30 15:15:00,26.86,26.89,26.83,26.89,32500.0,18.1113,18.1315,18.0911,18.1315,32500.0
2008-06-30 15:20:00,26.9,26.94,26.87,26.93,37100.0,18.1383,18.1653,18.1181,18.1585,37100.0
2008-06-30 15:25:00,26.93,26.94,26.85,26.85,41900.0,18.1585,18.1653,18.1046,18.1046,41900.0
2008-06-30 15:30:00,26.85,26.86,26.74,26.74,315800.0,18.1046,18.1113,18.0304,18.0304,315800.0
2008-06-30 15:35:00,26.74,26.85,26.74,26.83,80000.0,18.0304,18.1046,18.0304,18.0911,80000.0
2008-06-30 15:40:00,26.83,26.83,26.74,26.74,72300.0,18.0911,18.0911,18.0304,18.0304,72300.0
2008-06-30 15:45:00,26.74,26.74,26.57,26.61,817300.0,18.0304,18.0304,17.9158,17.9427,817300.0
2008-06-30 15:50:00,26.61,26.63,26.58,26.62,158900.0,17.9427,17.9562,17.9225,17.9495,158900.0
2008-06-30 15:55:00,26.62,26.65,26.57,26.62,417900.0,17.9495,17.9697,17.9158,17.9495,417900.0
2008-07-01 09:30:00,26.24,26.48,26.23,26.46,36800.0,17.6933,17.8551,17.6865,17.8416,36800.0
2008-07-01 09:35:00,26.46,26.48,26.29,26.34,119400.0,17.8416,17.8551,17.727,17.7607,119400.0
2008-07-01 09:40:00,26.34,26.61,26.33,26.53,205900.0,17.7607,17.9427,17.7539,17.8888,205900.0
2008-07-01 09:45:00,26.55,26.7,26.55,26.69,53900.0,17.9023,18.0034,17.9023,17.9967,53900.0
2008-07-01 09:50:00,26.7,26.81,26.69,26.75,61400.0,18.0034,18.0776,17.9967,18.0371,61400.0
2008-07-01 09:55:00,26.78,27.05,26.78,27.0,338200.0,18.0574,18.2394,18.0574,18.2057,338200.0
2008-07-01 10:00:00,27.0,27.22,27.0,27.1,742500.0,18.2057,18.3541,18.2057,18.2731,742500.0
2008-07-01 10:05:00,27.1,27.1,26.91,26.92,120700.0,18.2731,18.2731,18.145,18.1518,120700.0
2008-07-01 10:10:00,26.92,27.11,26.92,27.1,483300.0,18.1518,18.2799,18.1518,18.2731,483300.0
2008-07-01 10:15:00,27.09,27.25,27.05,27.2,251100.0,18.2664,18.3743,18.2394,18.3406,251100.0
2008-07-01 10:20:00,27.19,27.25,27.14,27.14,20000.0,18.3338,18.3743,18.3001,18.3001,20000.0
2008-07-01 10:25:00,27.11,27.16,27.02,27.12,19600.0,18.2799,18.3136,18.2192,18.2866,19600.0
2008-07-01 10:30:00,27.12,27.15,27.08,27.11,38300.0,18.2866,18.3069,18.2597,18.2799,38300.0
2008-07-01 10:35:00,27.1,27.18,27.09,27.16,4500.0,18.2731,18.3271,18.2664,18.3136,4500.0
2008-07-01 10:40:00,27.13,27.13,26.95,27.0,11600.0,18.2934,18.2934,18.172,18.2057,11600.0
2008-07-01 10:45:00,26.99,27.0,26.89,26.95,15800.0,18.199,18.2057,18.1315,18.172,15800.0
2008-07-01 10:50:00,26.99,26.99,26.86,26.86,9100.0,18.199,18.199,18.1113,18.1113,9100.0
2008-07-01 10:55:00,26.86,26.91,26.8,26.9,9800.0,18.1113,18.145,18.0709,18.1383,9800.0
2008-07-01 11:00:00,26.9,26.94,26.88,26.88,20500.0,18.1383,18.1653,18.1248,18.1248,20500.0
2008-07-01 11:05:00,26.87,26.91,26.82,26.85,9300.0,18.1181,18.145,18.0843,18.1046,9300.0
2008-07-01 11:10:00,26.83,26.98,26.83,26.98,113500.0,18.0911,18.1922,18.0911,18.1922,113500.0
2008-07-01 11:15:00,27.0,27.05,26.9,26.9,121500.0,18.2057,18.2394,18.1383,18.1383,121500.0
2008-07-01 11:20:00,26.9,26.9,26.76,26.77,14200.0,18.1383,18.1383,18.0439,18.0506,14200.0
2008-07-01 11:25:00,26.78,26.8,26.75,26.76,15600.0,18.0574,18.0709,18.0371,18.0439,15600.0
2008-07-01 11:30:00,26.73,26.77,26.7,26.74,11600.0,18.0237,18.0506,18.0034,18.0304,11600.0
2008-07-01 11:35:00,26.73,26.73,26.69,26.69,14700.0,18.0237,18.0237,17.9967,17.9967,14700.0
2008-07-01 11:40:00,26.67,26.7,26.62,26.62,8100.0,17.9832,18.0034,17.9495,17.9495,8100.0
2008-07-01 11:45:00,26.59,26.69,26.58,26.68,37300.0,17.9293,17.9967,17.9225,17.9899,37300.0
2008-07-01 11:50:00,26.69,26.7,26.58,26.59,10700.0,17.9967,18.0034,17.9225,17.9293,10700.0
2008-07-01 11:55:00,26.58,26.59,26.39,26.41,64900.0,17.9225,17.9293,17.7944,17.8079,64900.0
2008-07-01 12:00:00,26.41,26.41,26.33,26.33,85100.0,17.8079,17.8079,17.7539,17.7539,85100.0
2008-07-01 12:05:00,26.33,26.41,26.33,26.39,4500.0,17.7539,17.8079,17.7539,17.7944,4500.0
2008-07-01 12:10:00,26.39,26.39,26.23,26.25,10300.0,17.7944,17.7944,17.6865,17.7,10300.0
2008-07-01 12:15:00,26.23,26.24,26.16,26.24,13800.0,17.6865,17.6933,17.6393,17.6933,13800.0
2008-07-01 12:20:00,26.24,26.27,26.15,26.15,84200.0,17.6933,17.7135,17.6326,17.6326,84200.0
2008-07-01 12:25:00,26.16,26.19,26.05,26.07,188100.0,17.6393,17.6595,17.5651,17.5786,188100.0
2008-07-01 12:30:00,26.08,26.1,26.05,26.06,188000.0,17.5854,17.5989,17.5651,17.5719,188000.0
2008-07-01 12:35:00,26.06,26.1,26.05,26.08,99500.0,17.5719,17.5989,17.5651,17.5854,99500.0
2008-07-01 12:40:00,26.07,26.07,26.0,26.02,74900.0,17.5786,17.5786,17.5314,17.5449,74900.0
2008-07-01 12:45:00,26.02,26.21,26.02,26.18,7500.0,17.5449,17.673,17.5449,17.6528,7500.0
2008-07-01 12:50:00,26.19,26.22,26.13,26.22,7300.0,17.6595,17.6798,17.6191,17.6798,7300.0
2008-07-01 12:55:00,26.22,26.23,26.18,26.18,35800.0,17.6798,17.6865,17.6528,17.6528,35800.0
2008-07-01 13:00:00,26.17,26.26,26.17,26.23,9700.0,17.6461,17.7067,17.6461,17.6865,9700.0
2008-07-01 13:05:00,26.22,26.25,26.15,26.16,53300.0,17.6798,17.7,17.6326,17.6393,53300.0
2008-07-01 13:10:00,26.15,26.22,26.14,26.19,20000.0,17.6326,17.6798,17.6258,17.6595,20000.0
2008-07-01 13:15:00,26.2,26.22,26.18,26.22,14700.0,17.6663,17.6798,17.6528,17.6798,14700.0
2008-07-01 13:20:00,26.2,26.29,26.19,26.27,15600.0,17.6663,17.727,17.6595,17.7135,15600.0
2008-07-01 13:25:00,26.26,26.28,26.21,26.23,24500.0,17.7067,17.7202,17.673,17.6865,24500.0
2008-07-01 13:30:00,26.2,26.26,26.17,26.26,17600.0,17.6663,17.7067,17.6461,17.7067,17600.0
2008-07-01 13:35:00,26.26,26.26,26.19,26.23,18600.0,17.7067,17.7067,17.6595,17.6865,18600.0
2008-07-01 13:40:00,26.23,26.24,26.16,26.21,17800.0,17.6865,17.6933,17.6393,17.673,17800.0
2008-07-01 13:45:00,26.23,26.34,26.23,26.34,60300.0,17.6865,17.7607,17.6865,17.7607,60300.0
2008-07-01 13:50:00,26.32,26.43,26.31,26.37,76800.0,17.7472,17.8214,17.7405,17.7809,76800.0
2008-07-01 13:55:00,26.38,26.54,26.38,26.44,25900.0,17.7877,17.8955,17.7877,17.8281,25900.0
2008-07-01 14:00:00,26.44,26.6,26.39,26.49,62400.0,17.8281,17.936,17.7944,17.8618,62400.0
2008-07-01 14:05:00,26.52,26.63,26.52,26.58,21100.0,17.8821,17.9562,17.8821,17.9225,21100.0
2008-07-01 14:10:00,26.57,26.81,26.57,26.75,220300.0,17.9158,18.0776,17.9158,18.0371,220300.0
2008-07-01 14:15:00,26.72,26.72,26.64,26.72,20700.0,18.0169,18.0169,17.963,18.0169,20700.0
2008-07-01 14:20:00,26.7,26.83,26.7,26.8,38100.0,18.0034,18.0911,18.0034,18.0709,38100.0
2008-07-01 14:25:00,26.8,26.82,26.73,26.74,241600.0,18.0709,18.0843,18.0237,18.0304,241600.0
2008-07-01 14:30:00,26.73,26.74,26.64,26.7,33000.0,18.0237,18.0304,17.963,18.0034,33000.0
2008-07-01 14:35:00,26.7,26.77,26.66,26.68,35300.0,18.0034,18.0506,17.9765,17.9899,35300.0
2008-07-01 14:40:00,26.71,26.9,26.71,26.89,25000.0,18.0102,18.1383,18.0102,18.1315,25000.0
2008-07-01 14:45:00,26.91,27.01,26.88,26.89,43300.0,18.145,18.2125,18.1248,18.1315,43300.0
2008-07-01 14:50:00,26.89,26.92,26.84,26.9,28100.0,18.1315,18.1518,18.0978,18.1383,28100.0
2008-07-01 14:55:00,26.91,26.97,26.9,26.9,15200.0,18.145,18.1855,18.1383,18.1383,15200.0
2008-07-01 15:00:00,26.88,26.94,26.85,26.89,41400.0,18.1248,18.1653,18.1046,18.1315,41400.0
2008-07-01 15:05:00,26.87,26.9,26.82,26.88,32000.0,18.1181,18.1383,18.0843,18.1248,32000.0
2008-07-01 15:10:00,26.88,26.88,26.75,26.81,102700.0,18.1248,18.1248,18.0371,18.0776,102700.0
2008-07-01 15:15:00,26.81,26.86,26.76,26.77,96800.0,18.0776,18.1113,18.0439,18.0506,96800.0
2008-07-01 15:20:00,26.78,26.85,26.74,26.85,72200.0,18.0574,18.1046,18.0304,18.1046,72200.0
2008-07-01 15:25:00,26.85,26.86,26.76,26.78,56500.0,18.1046,18.1113,18.0439,18.0574,56500.0
2008-07-01 15:30:00,26.77,26.86,26.74,26.81,35500.0,18.0506,18.1113,18.0304,18.0776,35500.0
2008-07-01 15:35:00,26.82,26.92,26.82,26.92,50000.0,18.0843,18.1518,18.0843,18.1518,50000.0
2008-07-01 15:40:00,26.92,26.93,26.85,26.85,36600.0,18.1518,18.1585,18.1046,18.1046,36600.0
2008-07-01 15:45:00,26.84,26.93,26.83,26.93,49100.0,18.0978,18.1585,18.0911,18.1585,49100.0
2008-07-01 15:50:00,26.92,26.99,26.91,26.97,26300.0,18.1518,18.199,18.145,18.1855,26300.0
2008-07-01 15:55:00,26.97,27.03,26.97,26.99,50200.0,18.1855,18.2259,18.1855,18.199,50200.0
2008-07-02 09:30:00,26.95,27.32,26.95,27.32,48300.0,18.172,18.4215,18.172,18.4215,48300.0
2008-07-02 09:35:00,27.34,27.65,27.33,27.65,405200.0,18.435,18.644,18.4282,18.644,405200.0
2008-07-02 09:40:00,27.65,27.78,27.56,27.78,200100.0,18.644,18.7317,18.5833,18.7317,200100.0
2008-07-02 09:45:00,27.76,27.95,27.76,27.89,213400.0,18.7182,18.8463,18.7182,18.8058,213400.0
2008-07-02 09:50:00,27.89,27.91,27.67,27.67,254900.0,18.8058,18.8193,18.6575,18.6575,254900.0
2008-07-02 09:55:00,27.66,27.83,27.66,27.7,226900.0,18.6507,18.7654,18.6507,18.6777,226900.0
2008-07-02 10:00:00,27.74,27.83,27.71,27.82,295100.0,18.7047,18.7654,18.6845,18.7586,295100.0
2008-07-02 10:05:00,27.79,27.87,27.74,27.8,232100.0,18.7384,18.7923,18.7047,18.7451,232100.0
2008-07-02 10:10:00,27.83,27.88,27.8,27.83,43400.0,18.7654,18.7991,18.7451,18.7654,43400.0
2008-07-02 10:15:00,27.84,27.85,27.63,27.64,177400.0,18.7721,18.7789,18.6305,18.6373,177400.0
2008-07-02 10:20:00,27.63,27.66,27.56,27.65,170500.0,18.6305,18.6507,18.5833,18.644,170500.0
2008-07-02 10:25:00,27.65,27.66,27.54,27.65,130700.0,18.644,18.6507,18.5698,18.644,130700.0
2008-07-02 10:30:00,27.66,27.66,27.52,27.56,14400.0,18.6507,18.6507,18.5563,18.5833,14400.0
2008-07-02 10:35:00,27.54,27.62,27.49,27.54,15700.0,18.5698,18.6238,18.5361,18.5698,15700.0
2008-07-02 10:40:00,27.5,27.55,27.49,27.53,64600.0,18.5429,18.5766,18.5361,18.5631,64600.0
2008-07-02 10:45:00,27.51,27.61,27.49,27.58,73800.0,18.5496,18.617,18.5361,18.5968,73800.0
2008-07-02 10:50:00,27.6,27.62,27.55,27.55,48800.0,18.6103,18.6238,18.5766,18.5766,48800.0
2008-07-02 10:55:00,27.55,27.58,27.51,27.51,5800.0,18.5766,18.5968,18.5496,18.5496,5800.0
2008-07-02 11:00:00,27.46,27.49,27.34,27.36,92900.0,18.5159,18.5361,18.435,18.4485,92900.0
2008-07-02 11:05:00,27.36,27.36,27.25,27.3,218100.0,18.4485,18.4485,18.3743,18.408,218100.0
2008-07-02 11:10:00,27.28,27.31,27.25,27.27,107000.0,18.3945,18.4147,18.3743,18.3878,107000.0
2008-07-02 11:15:00,27.28,27.29,27.21,27.29,95200.0,18.3945,18.4013,18.3473,18.4013,95200.0
2008-07-02 11:20:00,27.25,27.25,27.14,27.14,136100.0,18.3743,18.3743,18.3001,18.3001,136100.0
2008-07-02 11:25:00,27.15,27.16,27.04,27.04,46000.0,18.3069,18.3136,18.2327,18.2327,46000.0
2008-07-02 11:30:00,27.03,27.14,27.0,27.06,527400.0,18.2259,18.3001,18.2057,18.2462,527400.0
2008-07-02 11:35:00,27.06,27.08,26.94,26.97,140600.0,18.2462,18.2597,18.1653,18.1855,140600.0
2008-07-02 11:40:00,26.98,26.99,26.89,26.9,64500.0,18.1922,18.199,18.1315,18.1383,64500.0
2008-07-02 11:45:00,26.88,26.9,26.85,26.87,12200.0,18.1248,18.1383,18.1046,18.1181,12200.0
2008-07-02 11:50:00,26.87,26.87,26.8,26.8,12000.0,18.1181,18.1181,18.0709,18.0709,12000.0
2008-07-02 11:55:00,26.81,26.88,26.81,26.87,27300.0,18.0776,18.1248,18.0776,18.1181,27300.0
2008-07-02 12:00:00,26.88,27.06,26.87,27.05,313100.0,18.1248,18.2462,18.1181,18.2394,313100.0
2008-07-02 12:05:00,27.04,27.17,27.04,27.14,175200.0,18.2327,18.3203,18.2327,18.3001,175200.0
2008-07-02 12:10:00,27.15,27.18,27.08,27.11,20100.0,18.3069,18.3271,18.2597,18.2799,20100.0
2008-07-02 12:15:00,27.09,27.09,26.9,26.91,12500.0,18.2664,18.2664,18.1383,18.145,12500.0
2008-07-02 12:20:00,26.92,26.92,26.87,26.89,8000.0,18.1518,18.1518,18.1181,18.1315,8000.0
2008-07-02 12:25:00,26.88,26.88,26.83,26.86,10700.0,18.1248,18.1248,18.0911,18.1113,10700.0
2008-07-02 12:30:00,26.87,26.91,26.86,26.89,20700.0,18.1181,18.145,18.1113,18.1315,20700.0
2008-07-02 12:35:00,26.9,26.97,26.89,26.97,10200.0,18.1383,18.1855,18.1315,18.1855,10200.0
2008-07-02 12:40:00,26.97,27.09,26.95,27.09,16800.0,18.1855,18.2664,18.172,18.2664,16800.0
2008-07-02 12:45:00,27.1,27.13,27.09,27.13,12600.0,18.2731,18.2934,18.2664,18.2934,12600.0
2008-07-02 12:50:00,27.13,27.21,27.13,27.21,58400.0,18.2934,18.3473,18.2934,18.3473,58400.0
2008-07-02 12:55:00,27.21,27.22,27.17,27.19,62500.0,18.3473,18.3541,18.3203,18.3338,62500.0
2008-07-02 13:00:00,27.19,27.19,27.1,27.1,11400.0,18.3338,18.3338,18.2731,18.2731,11400.0
2008-07-02 13:05:00,27.07,27.08,27.05,27.07,35400.0,18.2529,18.2597,18.2394,18.2529,35400.0
2008-07-02 13:10:00,27.08,27.12,27.08,27.1,17200.0,18.2597,18.2866,18.2597,18.2731,17200.0
2008-07-02 13:15:00,27.08,27.11,27.05,27.11,47000.0,18.2597,18.2799,18.2394,18.2799,47000.0
2008-07-02 13:20:00,27.11,27.18,27.1,27.17,12300.0,18.2799,18.3271,18.2731,18.3203,12300.0
2008-07-02 13:25:00,27.17,27.21,27.16,27.2,11200.0,18.3203,18.3473,18.3136,18.3406,11200.0
2008-07-02 13:30:00,27.19,27.22,27.17,27.22,65500.0,18.3338,18.3541,18.3203,18.3541,65500.0
2008-07-02 13:35:00,27.23,27.25,27.21,27.24,54500.0,18.3608,18.3743,18.3473,18.3675,54500.0
2008-07-02 13:40:00,27.25,27.27,27.24,27.27,4600.0,18.3743,18.3878,18.3675,18.3878,4600.0
2008-07-02 13:45:00,27.25,27.29,27.21,27.28,12400.0,18.3743,18.4013,18.3473,18.3945,12400.0
2008-07-02 13:50:00,27.29,27.37,27.28,27.37,16600.0,18.4013,18.4552,18.3945,18.4552,16600.0
2008-07-02 13:55:00,27.36,27.4,27.36,27.36,31000.0,18.4485,18.4754,18.4485,18.4485,31000.0
2008-07-02 14:00:00,27.38,27.39,27.33,27.36,37300.0,18.4619,18.4687,18.4282,18.4485,37300.0
2008-07-02 14:05:00,27.35,27.35,27.24,27.24,25700.0,18.4417,18.4417,18.3675,18.3675,25700.0
2008-07-02 14:10:00,27.24,27.24,27.22,27.22,19400.0,18.3675,18.3675,18.3541,18.3541,19400.0
2008-07-02 14:15:00,27.23,27.24,27.11,27.12,174300.0,18.3608,18.3675,18.2799,18.2866,174300.0
2008-07-02 14:20:00,27.14,27.14,27.07,27.11,105200.0,18.3001,18.3001,18.2529,18.2799,105200.0
2008-07-02 14:25:00,27.1,27.1,26.99,27.0,42200.0,18.2731,18.2731,18.199,18.2057,42200.0
2008-07-02 14:30:00,27.01,27.06,27.0,27.02,23000.0,18.2125,18.2462,18.2057,18.2192,23000.0
2008-07-02 14:35:00,27.02,27.02,26.95,26.96,23900.0,18.2192,18.2192,18.172,18.1787,23900.0
2008-07-02 14:40:00,26.94,26.98,26.9,26.95,17200.0,18.1653,18.1922,18.1383,18.172,17200.0
2008-07-02 14:45:00,26.94,26.96,26.91,26.91,167900.0,18.1653,18.1787,18.145,18.145,167900.0
2008-07-02 14:50:00,26.9,26.94,26.87,26.87,17600.0,18.1383,18.1653,18.1181,18.1181,17600.0
2008-07-02 14:55:00,26.87,26.9,26.83,26.84,37600.0,18.1181,18.1383,18.0911,18.0978,37600.0
2008-07-02 15:00:00,26.85,26.87,26.78,26.87,43300.0,18.1046,18.1181,18.0574,18.1181,43300.0
2008-07-02 15:05:00,26.88,26.88,26.77,26.78,55100.0,18.1248,18.1248,18.0506,18.0574,55100.0
2008-07-02 15:10:00,26.78,26.87,26.76,26.8,19900.0,18.0574,18.1181,18.0439,18.0709,19900.0
2008-07-02 15:15:00,26.79,26.85,26.71,26.71,93500.0,18.0641,18.1046,18.0102,18.0102,93500.0
2008-07-02 15:20:00,26.7,26.73,26.66,26.71,325000.0,18.0034,18.0237,17.9765,18.0102,325000.0
2008-07-02 15:25:00,26.71,26.74,26.61,26.64,42100.0,18.0102,18.0304,17.9427,17.963,42100.0
2008-07-02 15:30:00,26.62,26.67,26.57,26.62,19900.0,17.9495,17.9832,17.9158,17.9495,19900.0
2008-07-02 15:35:00,26.62,26.68,26.61,26.65,19400.0,17.9495,17.9899,17.9427,17.9697,19400.0
2008-07-02 15:40:00,26.66,26.67,26.57,26.6,38500.0,17.9765,17.9832,17.9158,17.936,38500.0
2008-07-02 15:45:00,26.6,26.61,26.58,26.59,82900.0,17.936,17.9427,17.9225,17.9293,82900.0
2008-07-02 15:50:00,26.57,26.61,26.49,26.56,136700.0,17.9158,17.9427,17.8618,17.909,136700.0
2008-07-02 15:55:00,26.56,26.61,26.54,26.56,109600.0,17.909,17.9427,17.8955,17.909,109600.0
2008-07-03 09:30:00,26.65,27.0,26.51,26.8,128300.0,17.9697,18.2057,17.8753,18.0709,128300.0
2008-07-03 09:35:00,26.79,26.81,26.64,26.68,50600.0,18.0641,18.0776,17.963,17.9899,50600.0
2008-07-03 09:40:00,26.68,26.72,26.51,26.51,8600.0,17.9899,18.0169,17.8753,17.8753,8600.0
2008-07-03 09:45:00,26.39,26.39,25.74,26.24,464500.0,17.7944,17.7944,17.3561,17.6933,464500.0
2008-07-03 09:50:00,25.75,26.0,25.75,26.0,64300.0,17.3629,17.5314,17.3629,17.5314,64300.0
2008-07-03 09:55:00,26.02,26.08,25.95,25.97,7800.0,17.5449,17.5854,17.4977,17.5112,7800.0
2008-07-03 10:00:00,25.95,25.95,25.76,25.83,39400.0,17.4977,17.4977,17.3696,17.4168,39400.0
2008-07-03 10:05:00,25.83,26.06,25.83,26.05,357700.0,17.4168,17.5719,17.4168,17.5651,357700.0
2008-07-03 10:10:00,26.06,26.13,26.01,26.1,73700.0,17.5719,17.6191,17.5382,17.5989,73700.0
2008-07-03 10:15:00,26.09,26.26,26.03,26.21,54800.0,17.5921,17.7067,17.5517,17.673,54800.0
2008-07-03 10:20:00,26.22,26.22,25.88,25.92,127900.0,17.6798,17.6798,17.4505,17.4775,127900.0
2008-07-03 10:25:00,25.88,25.96,25.76,25.96,190800.0,17.4505,17.5045,17.3696,17.5045,190800.0
2008-07-03 10:30:00,26.0,26.09,25.94,25.96,24200.0,17.5314,17.5921,17.491,17.5045,24200.0
2008-07-03 10:35:00,25.88,26.08,25.88,26.06,18200.0,17.4505,17.5854,17.4505,17.5719,18200.0
2008-07-03 10:40:00,26.04,26.09,25.99,26.02,23100.0,17.5584,17.5921,17.5247,17.5449,23100.0
2008-07-03 10:45:00,26.02,26.07,25.91,25.99,27600.0,17.5449,17.5786,17.4707,17.5247,27600.0
2008-07-03 10:50:00,26.03,26.04,25.9,25.94,14600.0,17.5517,17.5584,17.464,17.491,14600.0
2008-07-03 10:55:00,25.95,25.95,25.86,25.86,18600.0,17.4977,17.4977,17.437,17.437,18600.0
2008-07-03 11:00:00,25.87,26.0,25.87,25.89,26200.0,17.4438,17.5314,17.4438,17.4573,26200.0
2008-07-03 11:05:00,25.88,25.93,25.86,25.92,20500.0,17.4505,17.4842,17.437,17.4775,20500.0
2008-07-03 11:10:00,25.92,25.96,25.89,25.9,24000.0,17.4775,17.5045,17.4573,17.464,24000.0
2008-07-03 11:15:00,25.89,25.92,25.85,25.86,24800.0,17.4573,17.4775,17.4303,17.437,24800.0
2008-07-03 11:20:00,25.86,25.86,25.8,25.83,39100.0,17.437,17.437,17.3966,17.4168,39100.0
2008-07-03 11:25:00,25.81,25.96,25.8,25.94,13800.0,17.4033,17.5045,17.3966,17.491,13800.0
2008-07-03 11:30:00,25.95,25.96,25.82,25.87,58800.0,17.4977,17.5045,17.4101,17.4438,58800.0
2008-07-03 11:35:00,25.86,25.94,25.85,25.87,126100.0,17.437,17.491,17.4303,17.4438,126100.0
2008-07-03 11:40:00,25.87,25.87,25.8,25.8,37100.0,17.4438,17.4438,17.3966,17.3966,37100.0
2008-07-03 11:45:00,25.8,25.88,25.79,25.88,15400.0,17.3966,17.4505,17.3898,17.4505,15400.0
2008-07-03 11:50:00,25.87,25.89,25.87,25.89,16700.0,17.4438,17.4573,17.4438,17.4573,16700.0
2008-07-03 11:55:00,25.87,25.87,25.82,25.86,22500.0,17.4438,17.4438,17.4101,17.437,22500.0
2008-07-03 12:00:00,25.87,25.89,25.82,25.86,35400.0,17.4438,17.4573,17.4101,17.437,35400.0
2008-07-03 12:05:00,25.84,25.87,25.79,25.79,15300.0,17.4235,17.4438,17.3898,17.3898,15300.0
2008-07-03 12:10:00,25.81,25.81,25.77,25.79,16200.0,17.4033,17.4033,17.3763,17.3898,16200.0
2008-07-03 12:15:00,25.8,25.86,25.8,25.83,20400.0,17.3966,17.437,17.3966,17.4168,20400.0
2008-07-03 12:20:00,25.83,25.83,25.78,25.81,12500.0,17.4168,17.4168,17.3831,17.4033,12500.0
2008-07-03 12:25:00,25.8,25.83,25.8,25.83,5800.0,17.3966,17.4168,17.3966,17.4168,5800.0
2008-07-03 12:30:00,25.8,25.84,25.7,25.72,42800.0,17.3966,17.4235,17.3291,17.3426,42800.0
2008-07-03 12:35:00,25.71,25.82,25.71,25.74,33700.0,17.3359,17.4101,17.3359,17.3561,33700.0
2008-07-03 12:40:00,25.72,25.73,25.66,25.71,31500.0,17.3426,17.3494,17.3022,17.3359,31500.0
2008-07-03 12:45:00,25.72,25.73,25.68,25.73,76100.0,17.3426,17.3494,17.3157,17.3494,76100.0
2008-07-03 12:50:00,25.73,25.74,25.6,25.63,31700.0,17.3494,17.3561,17.2617,17.2819,31700.0
2008-07-03 12:55:00,25.62,25.74,25.59,25.59,455400.0,17.2752,17.3561,17.255,17.255,455400.0
2008-07-07 09:30:00,25.74,25.93,25.74,25.92,34800.0,17.3561,17.4842,17.3561,17.4775,34800.0
2008-07-07 09:35:00,25.93,25.94,25.84,25.88,17300.0,17.4842,17.491,17.4235,17.4505,17300.0
2008-07-07 09:40:00,25.83,25.85,25.68,25.72,131000.0,17.4168,17.4303,17.3157,17.3426,131000.0
2008-07-07 09:45:00,25.72,25.86,25.63,25.63,103400.0,17.3426,17.437,17.2819,17.2819,103400.0
2008-07-07 09:50:00,25.65,25.65,25.49,25.54,67300.0,17.2954,17.2954,17.1875,17.2213,67300.0
2008-07-07 09:55:00,25.53,25.53,25.43,25.5,12800.0,17.2145,17.2145,17.1471,17.1943,12800.0
2008-07-07 10:00:00,25.5,25.5,25.31,25.34,93800.0,17.1943,17.1943,17.0662,17.0864,93800.0
2008-07-07 10:05:00,25.33,25.34,25.19,25.19,62500.0,17.0797,17.0864,16.9853,16.9853,62500.0
2008-07-07 10:10:00,25.18,25.23,25.15,25.17,12200.0,16.9785,17.0122,16.9583,16.9718,12200.0
2008-07-07 10:15:00,25.13,25.13,25.0,25.0,21000.0,16.9448,16.9448,16.8571,16.8571,21000.0
2008-07-07 10:20:00,25.0,25.05,24.98,25.05,17400.0,16.8571,16.8909,16.8437,16.8909,17400.0
2008-07-07 10:25:00,25.06,25.08,24.96,24.98,281900.0,16.8976,16.9111,16.8302,16.8437,281900.0
2008-07-07 10:30:00,24.98,25.0,24.97,24.98,6500.0,16.8437,16.8571,16.8369,16.8437,6500.0
2008-07-07 10:35:00,24.97,24.99,24.89,24.9,211000.0,16.8369,16.8504,16.783,16.7897,211000.0
2008-07-07 10:40:00,24.9,24.9,24.85,24.85,9800.0,16.7897,16.7897,16.756,16.756,9800.0
2008-07-07 10:45:00,24.86,24.9,24.83,24.83,13700.0,16.7627,16.7897,16.7425,16.7425,13700.0
2008-07-07 10:50:00,24.82,24.84,24.8,24.8,4700.0,16.7358,16.7493,16.7223,16.7223,4700.0
2008-07-07 10:55:00,24.8,24.8,24.71,24.71,53800.0,16.7223,16.7223,16.6616,16.6616,53800.0
2008-07-07 11:00:00,24.71,24.73,24.66,24.67,111800.0,16.6616,16.6751,16.6279,16.6346,111800.0
2008-07-07 11:05:00,24.67,24.68,24.54,24.56,225500.0,16.6346,16.6414,16.547,16.5605,225500.0
2008-07-07 11:10:00,24.59,24.59,24.56,24.57,15200.0,16.5807,16.5807,16.5605,16.5672,15200.0
2008-07-07 11:15:00,24.58,24.68,24.57,24.68,21800.0,16.5739,16.6414,16.5672,16.6414,21800.0
2008-07-07 11:20:00,24.66,24.66,24.61,24.62,7900.0,16.6279,16.6279,16.5942,16.6009,7900.0
2008-07-07 11:25:00,24.63,24.67,24.62,24.67,7900.0,16.6077,16.6346,16.6009,16.6346,7900.0
2008-07-07 11:30:00,24.66,24.69,24.61,24.61,15800.0,16.6279,16.6481,16.5942,16.5942,15800.0
2008-07-07 11:35:00,24.61,24.67,24.61,24.67,600.0,16.5942,16.6346,16.5942,16.6346,600.0
2008-07-07 11:40:00,24.67,24.67,24.61,24.61,6000.0,16.6346,16.6346,16.5942,16.5942,6000.0
2008-07-07 11:45:00,24.64,24.67,24.59,24.59,22600.0,16.6144,16.6346,16.5807,16.5807,22600.0
2008-07-07 11:50:00,24.58,24.6,24.57,24.59,99800.0,16.5739,16.5874,16.5672,16.5807,99800.0
2008-07-07 11:55:00,24.6,24.65,24.58,24.64,9900.0,16.5874,16.6211,16.5739,16.6144,9900.0
2008-07-07 12:00:00,24.64,24.66,24.6,24.64,19400.0,16.6144,16.6279,16.5874,16.6144,19400.0
2008-07-07 12:05:00,24.64,24.66,24.6,24.65,1000.0,16.6144,16.6279,16.5874,16.6211,1000.0
2008-07-07 12:10:00,24.67,24.69,24.61,24.61,37200.0,16.6346,16.6481,16.5942,16.5942,37200.0
2008-07-07 12:15:00,24.61,24.64,24.43,24.44,143400.0,16.5942,16.6144,16.4728,16.4795,143400.0
2008-07-07 12:20:00,24.46,24.56,24.35,24.4,221000.0,16.493,16.5605,16.4189,16.4526,221000.0
2008-07-07 12:25:00,24.41,24.42,24.18,24.19,159000.0,16.4593,16.4661,16.3042,16.311,159000.0
2008-07-07 12:30:00,24.19,24.3,24.17,24.26,47500.0,16.311,16.3851,16.2975,16.3582,47500.0
2008-07-07 12:35:00,24.28,24.29,24.21,24.28,77800.0,16.3717,16.3784,16.3245,16.3717,77800.0
2008-07-07 12:40:00,24.29,24.39,24.29,24.31,21300.0,16.3784,16.4458,16.3784,16.3919,21300.0
2008-07-07 12:45:00,24.31,24.33,24.25,24.25,40300.0,16.3919,16.4054,16.3514,16.3514,40300.0
2008-07-07 12:50:00,24.25,24.33,24.2,24.23,249400.0,16.3514,16.4054,16.3177,16.3379,249400.0
2008-07-07 12:55:00,24.21,24.21,24.06,24.07,154500.0,16.3245,16.3245,16.2233,16.2301,154500.0
2008-07-07 13:00:00,24.07,24.09,23.96,24.01,291000.0,16.2301,16.2435,16.1559,16.1896,291000.0
2008-07-07 13:05:00,24.01,24.02,23.9,23.98,422400.0,16.1896,16.1963,16.1154,16.1694,422400.0
2008-07-07 13:10:00,24.03,24.08,23.97,24.05,10100.0,16.2031,16.2368,16.1626,16.2166,10100.0
2008-07-07 13:15:00,24.11,24.11,24.03,24.08,203200.0,16.257,16.257,16.2031,16.2368,203200.0
2008-07-07 13:20:00,24.09,24.18,24.08,24.18,71100.0,16.2435,16.3042,16.2368,16.3042,71100.0
2008-07-07 13:25:00,24.19,24.23,24.18,24.2,30000.0,16.311,16.3379,16.3042,16.3177,30000.0
2008-07-07 13:30:00,24.23,24.27,24.17,24.27,258900.0,16.3379,16.3649,16.2975,16.3649,258900.0
2008-07-07 13:35:00,24.26,24.26,24.15,24.16,31500.0,16.3582,16.3582,16.284,16.2907,31500.0
2008-07-07 13:40:00,24.18,24.21,24.17,24.21,89200.0,16.3042,16.3245,16.2975,16.3245,89200.0
2008-07-07 13:45:00,24.22,24.29,24.22,24.27,6000.0,16.3312,16.3784,16.3312,16.3649,6000.0
2008-07-07 13:50:00,24.26,24.26,24.11,24.15,8300.0,16.3582,16.3582,16.257,16.284,8300.0
2008-07-07 13:55:00,24.15,24.18,24.14,24.15,82700.0,16.284,16.3042,16.2773,16.284,82700.0
2008-07-07 14:00:00,24.13,24.29,24.13,24.29,17100.0,16.2705,16.3784,16.2705,16.3784,17100.0
2008-07-07 14:05:00,24.28,24.28,24.13,24.18,48600.0,16.3717,16.3717,16.2705,16.3042,48600.0
2008-07-07 14:10:00,24.2,24.29,24.12,24.23,31900.0,16.3177,16.3784,16.2638,16.3379,31900.0
2008-07-07 14:15:00,24.2,24.3,24.18,24.3,9600.0,16.3177,16.3851,16.3042,16.3851,9600.0
2008-07-07 14:20:00,24.35,24.39,24.28,24.35,27500.0,16.4189,16.4458,16.3717,16.4189,27500.0
2008-07-07 14:25:00,24.35,24.42,24.34,24.4,35100.0,16.4189,16.4661,16.4121,16.4526,35100.0
2008-07-07 14:30:00,24.4,24.44,24.39,24.44,7500.0,16.4526,16.4795,16.4458,16.4795,7500.0
2008-07-07 14:35:00,24.41,24.44,24.36,24.38,49600.0,16.4593,16.4795,16.4256,16.4391,49600.0
2008-07-07 14:40:00,24.37,24.37,24.28,24.35,8000.0,16.4323,16.4323,16.3717,16.4189,8000.0
2008-07-07 14:45:00,24.33,24.38,24.29,24.34,14200.0,16.4054,16.4391,16.3784,16.4121,14200.0
2008-07-07 14:50:00,24.39,24.4,24.35,24.36,36700.0,16.4458,16.4526,16.4189,16.4256,36700.0
2008-07-07 14:55:00,24.36,24.4,24.36,24.4,11100.0,16.4256,16.4526,16.4256,16.4526,11100.0
2008-07-07 15:00:00,24.4,24.6,24.4,24.56,15900.0,16.4526,16.5874,16.4526,16.5605,15900.0
2008-07-07 15:05:00,24.54,24.7,24.54,24.66,98300.0,16.547,16.6549,16.547,16.6279,98300.0
2008-07-07 15:10:00,24.63,24.76,24.63,24.72,22600.0,16.6077,16.6953,16.6077,16.6683,22600.0
2008-07-07 15:15:00,24.73,24.79,24.68,24.79,37200.0,16.6751,16.7155,16.6414,16.7155,37200.0
2008-07-07 15:20:00,24.79,24.81,24.72,24.74,66300.0,16.7155,16.729,16.6683,16.6818,66300.0
2008-07-07 15:25:00,24.75,24.86,24.7,24.86,40800.0,16.6886,16.7627,16.6549,16.7627,40800.0
2008-07-07 15:30:00,24.86,24.95,24.86,24.95,194600.0,16.7627,16.8234,16.7627,16.8234,194600.0
2008-07-07 15:35:00,24.95,25.05,24.92,25.05,233100.0,16.8234,16.8909,16.8032,16.8909,233100.0
2008-07-07 15:40:00,25.05,25.07,24.98,25.02,169400.0,16.8909,16.9043,16.8437,16.8706,169400.0
2008-07-07 15:45:00,25.02,25.05,24.97,25.0,196100.0,16.8706,16.8909,16.8369,16.8571,196100.0
2008-07-07 15:50:00,25.01,25.01,24.72,24.72,41000.0,16.8639,16.8639,16.6683,16.6683,41000.0
2008-07-07 15:55:00,24.71,24.74,24.61,24.64,28400.0,16.6616,16.6818,16.5942,16.6144,28400.0
2008-07-08 09:30:00,24.52,24.76,24.52,24.54,30200.0,16.5335,16.6953,16.5335,16.547,30200.0
2008-07-08 09:35:00,24.53,24.68,24.32,24.41,100600.0,16.5402,16.6414,16.3986,16.4593,100600.0
2008-07-08 09:40:00,24.47,24.64,24.47,24.63,99700.0,16.4998,16.6144,16.4998,16.6077,99700.0
2008-07-08 09:45:00,24.63,24.68,24.39,24.39,88100.0,16.6077,16.6414,16.4458,16.4458,88100.0
2008-07-08 09:50:00,24.39,24.66,24.39,24.65,25400.0,16.4458,16.6279,16.4458,16.6211,25400.0
2008-07-08 09:55:00,24.63,24.81,24.59,24.76,162400.0,16.6077,16.729,16.5807,16.6953,162400.0
2008-07-08 10:00:00,24.76,24.87,24.69,24.87,227300.0,16.6953,16.7695,16.6481,16.7695,227300.0
2008-07-08 10:05:00,24.83,24.94,24.77,24.92,66100.0,16.7425,16.8167,16.7021,16.8032,66100.0
2008-07-08 10:10:00,24.92,24.93,24.76,24.76,28000.0,16.8032,16.8099,16.6953,16.6953,28000.0
2008-07-08 10:15:00,24.73,24.84,24.69,24.71,75300.0,16.6751,16.7493,16.6481,16.6616,75300.0
2008-07-08 10:20:00,24.7,24.73,24.65,24.69,8900.0,16.6549,16.6751,16.6211,16.6481,8900.0
2008-07-08 10:25:00,24.67,24.75,24.62,24.68,21100.0,16.6346,16.6886,16.6009,16.6414,21100.0
2008-07-08 10:30:00,24.69,24.77,24.59,24.7,14600.0,16.6481,16.7021,16.5807,16.6549,14600.0
2008-07-08 10:35:00,24.68,24.68,24.56,24.62,5300.0,16.6414,16.6414,16.5605,16.6009,5300.0
2008-07-08 10:40:00,24.61,24.73,24.59,24.69,12200.0,16.5942,16.6751,16.5807,16.6481,12200.0
2008-07-08 10:45:00,24.68,24.73,24.62,24.73,5100.0,16.6414,16.6751,16.6009,16.6751,5100.0
2008-07-08 10:50:00,24.7,24.75,24.68,24.71,13600.0,16.6549,16.6886,16.6414,16.6616,13600.0
2008-07-08 10:55:00,24.73,24.87,24.73,24.87,13400.0,16.6751,16.7695,16.6751,16.7695,13400.0
2008-07-08 11:00:00,24.87,24.91,24.86,24.87,6100.0,16.7695,16.7965,16.7627,16.7695,6100.0
2008-07-08 11:05:00,24.88,24.95,24.8,24.95,10500.0,16.7762,16.8234,16.7223,16.8234,10500.0
2008-07-08 11:10:00,24.93,25.06,24.89,25.06,5600.0,16.8099,16.8976,16.783,16.8976,5600.0
2008-07-08 11:15:00,25.05,25.15,25.02,25.07,11500.0,16.8909,16.9583,16.8706,16.9043,11500.0
2008-07-08 11:20:00,25.09,25.2,25.07,25.07,53800.0,16.9178,16.992,16.9043,16.9043,53800.0
2008-07-08 11:25:00,25.06,25.18,25.04,25.15,8900.0,16.8976,16.9785,16.8841,16.9583,8900.0
2008-07-08 11:30:00,25.16,25.17,25.11,25.17,7100.0,16.965,16.9718,16.9313,16.9718,7100.0
2008-07-08 11:35:00,25.19,25.2,25.11,25.14,8400.0,16.9853,16.992,16.9313,16.9515,8400.0
2008-07-08 11:40:00,25.1,25.12,25.08,25.09,6300.0,16.9246,16.9381,16.9111,16.9178,6300.0
2008-07-08 11:45:00,25.07,25.14,25.06,25.06,11000.0,16.9043,16.9515,16.8976,16.8976,11000.0
2008-07-08 11:50:00,25.08,25.17,25.08,25.13,15900.0,16.9111,16.9718,16.9111,16.9448,15900.0
2008-07-08 11:55:00,25.1,25.12,25.06,25.11,14600.0,16.9246,16.9381,16.8976,16.9313,14600.0
2008-07-08 12:00:00,25.1,25.11,25.06,25.11,5200.0,16.9246,16.9313,16.8976,16.9313,5200.0
2008-07-08 12:05:00,25.13,25.28,25.12,25.27,142500.0,16.9448,17.0459,16.9381,17.0392,142500.0
2008-07-08 12:10:00,25.29,25.34,25.28,25.33,118100.0,17.0527,17.0864,17.0459,17.0797,118100.0
2008-07-08 12:15:00,25.34,25.43,25.3,25.33,109700.0,17.0864,17.1471,17.0594,17.0797,109700.0
2008-07-08 12:20:00,25.33,25.47,25.24,25.45,116200.0,17.0797,17.1741,17.019,17.1606,116200.0
2008-07-08 12:25:00,25.44,25.59,25.42,25.58,116400.0,17.1538,17.255,17.1403,17.2482,116400.0
2008-07-08 12:30:00,25.58,25.66,25.56,25.6,29000.0,17.2482,17.3022,17.2347,17.2617,29000.0
2008-07-08 12:35:00,25.57,25.63,25.51,25.53,92700.0,17.2415,17.2819,17.201,17.2145,92700.0
2008-07-08 12:40:00,25.54,25.57,25.47,25.5,53400.0,17.2213,17.2415,17.1741,17.1943,53400.0
2008-07-08 12:45:00,25.49,25.49,25.42,25.44,12100.0,17.1875,17.1875,17.1403,17.1538,12100.0
2008-07-08 12:50:00,25.39,25.43,25.36,25.38,33900.0,17.1201,17.1471,17.0999,17.1134,33900.0
2008-07-08 12:55:00,25.4,25.42,25.39,25.41,26500.0,17.1269,17.1403,17.1201,17.1336,26500.0
2008-07-08 13:00:00,25.42,25.55,25.4,25.55,95100.0,17.1403,17.228,17.1269,17.228,95100.0
2008-07-08 13:05:00,25.56,25.8,25.56,25.73,301500.0,17.2347,17.3966,17.2347,17.3494,301500.0
2008-07-08 13:10:00,25.72,25.73,25.66,25.68,57800.0,17.3426,17.3494,17.3022,17.3157,57800.0
2008-07-08 13:15:00,25.67,25.69,25.47,25.53,52200.0,17.3089,17.3224,17.1741,17.2145,52200.0
2008-07-08 13:20:00,25.53,25.54,25.41,25.43,24400.0,17.2145,17.2213,17.1336,17.1471,24400.0
2008-07-08 13:25:00,25.44,25.53,25.44,25.51,9100.0,17.1538,17.2145,17.1538,17.201,9100.0
2008-07-08 13:30:00,25.5,25.5,25.45,25.45,11100.0,17.1943,17.1943,17.1606,17.1606,11100.0
2008-07-08 13:35:00,25.42,25.46,25.34,25.34,46500.0,17.1403,17.1673,17.0864,17.0864,46500.0
2008-07-08 13:40:00,25.33,25.43,25.33,25.39,13300.0,17.0797,17.1471,17.0797,17.1201,13300.0
2008-07-08 13:45:00,25.39,25.47,25.35,25.45,7700.0,17.1201,17.1741,17.0931,17.1606,7700.0
2008-07-08 13:50:00,25.42,25.42,25.35,25.35,3200.0,17.1403,17.1403,17.0931,17.0931,3200.0
2008-07-08 13:55:00,25.37,25.43,25.35,25.38,12300.0,17.1066,17.1471,17.0931,17.1134,12300.0
2008-07-08 14:00:00,25.38,25.48,25.36,25.47,12600.0,17.1134,17.1808,17.0999,17.1741,12600.0
2008-07-08 14:05:00,25.47,25.49,25.43,25.45,29400.0,17.1741,17.1875,17.1471,17.1606,29400.0
2008-07-08 14:10:00,25.45,25.5,25.41,25.41,23200.0,17.1606,17.1943,17.1336,17.1336,23200.0
2008-07-08 14:15:00,25.41,25.5,25.41,25.48,59800.0,17.1336,17.1943,17.1336,17.1808,59800.0
2008-07-08 14:20:00,25.48,25.55,25.45,25.45,84100.0,17.1808,17.228,17.1606,17.1606,84100.0
2008-07-08 14:25:00,25.42,25.53,25.4,25.53,18000.0,17.1403,17.2145,17.1269,17.2145,18000.0
2008-07-08 14:30:00,25.53,25.64,25.51,25.59,43900.0,17.2145,17.2887,17.201,17.255,43900.0
2008-07-08 14:35:00,25.59,25.71,25.59,25.63,39100.0,17.255,17.3359,17.255,17.2819,39100.0
2008-07-08 14:40:00,25.67,25.83,25.67,25.79,159700.0,17.3089,17.4168,17.3089,17.3898,159700.0
2008-07-08 14:45:00,25.8,25.94,25.8,25.89,72900.0,17.3966,17.491,17.3966,17.4573,72900.0
2008-07-08 14:50:00,25.89,25.95,25.87,25.93,24900.0,17.4573,17.4977,17.4438,17.4842,24900.0
2008-07-08 14:55:00,25.94,25.96,25.91,25.96,19700.0,17.491,17.5045,17.4707,17.5045,19700.0
2008-07-08 15:00:00,25.99,26.09,25.97,26.07,15300.0,17.5247,17.5921,17.5112,17.5786,15300.0
2008-07-08 15:05:00,26.07,26.13,26.02,26.12,161500.0,17.5786,17.6191,17.5449,17.6123,161500.0
2008-07-08 15:10:00,26.13,26.15,26.07,26.11,57900.0,17.6191,17.6326,17.5786,17.6056,57900.0
2008-07-08 15:15:00,26.1,26.15,26.07,26.08,78300.0,17.5989,17.6326,17.5786,17.5854,78300.0
2008-07-08 15:20:00,26.07,26.07,26.0,26.03,41300.0,17.5786,17.5786,17.5314,17.5517,41300.0
2008-07-08 15:25:00,26.05,26.14,26.01,26.14,46800.0,17.5651,17.6258,17.5382,17.6258,46800.0
2008-07-08 15:30:00,26.15,26.26,26.13,26.25,33700.0,17.6326,17.7067,17.6191,17.7,33700.0
2008-07-08 15:35:00,26.25,26.27,26.1,26.23,181700.0,17.7,17.7135,17.5989,17.6865,181700.0
2008-07-08 15:40:00,26.25,26.32,26.24,26.29,46500.0,17.7,17.7472,17.6933,17.727,46500.0
2008-07-08 15:45:00,26.29,26.4,26.29,26.37,84800.0,17.727,17.8011,17.727,17.7809,84800.0
2008-07-08 15:50:00,26.38,26.54,26.38,26.48,55100.0,17.7877,17.8955,17.7877,17.8551,55100.0
2008-07-08 15:55:00,26.48,26.53,26.46,26.5,164200.0,17.8551,17.8888,17.8416,17.8686,164200.0
2008-07-09 09:30:00,26.44,26.66,26.4,26.59,56100.0,17.8281,17.9765,17.8011,17.9293,56100.0
2008-07-09 09:35:00,26.58,26.63,26.43,26.43,346400.0,17.9225,17.9562,17.8214,17.8214,346400.0
2008-07-09 09:40:00,26.44,26.45,26.31,26.35,218300.0,17.8281,17.8349,17.7405,17.7674,218300.0
2008-07-09 09:45:00,26.34,26.48,26.28,26.31,101800.0,17.7607,17.8551,17.7202,17.7405,101800.0
2008-07-09 09:50:00,26.31,26.31,25.97,25.97,53700.0,17.7405,17.7405,17.5112,17.5112,53700.0
2008-07-09 09:55:00,25.99,26.29,25.99,26.25,89900.0,17.5247,17.727,17.5247,17.7,89900.0
2008-07-09 10:00:00,26.22,26.26,26.13,26.15,60400.0,17.6798,17.7067,17.6191,17.6326,60400.0
2008-07-09 10:05:00,26.12,26.23,26.07,26.16,39200.0,17.6123,17.6865,17.5786,17.6393,39200.0
2008-07-09 10:10:00,26.15,26.2,26.11,26.17,17200.0,17.6326,17.6663,17.6056,17.6461,17200.0
2008-07-09 10:15:00,26.14,26.35,26.14,26.35,18500.0,17.6258,17.7674,17.6258,17.7674,18500.0
2008-07-09 10:20:00,26.31,26.34,26.24,26.26,24600.0,17.7405,17.7607,17.6933,17.7067,24600.0
2008-07-09 10:25:00,26.28,26.65,26.27,26.5,292500.0,17.7202,17.9697,17.7135,17.8686,292500.0
2008-07-09 10:30:00,26.62,26.62,26.41,26.48,15200.0,17.9495,17.9495,17.8079,17.8551,15200.0
2008-07-09 10:35:00,26.45,26.51,26.38,26.44,67500.0,17.8349,17.8753,17.7877,17.8281,67500.0
2008-07-09 10:40:00,26.5,26.51,26.41,26.41,310400.0,17.8686,17.8753,17.8079,17.8079,310400.0
2008-07-09 10:45:00,26.4,26.49,26.37,26.43,21500.0,17.8011,17.8618,17.7809,17.8214,21500.0
2008-07-09 10:50:00,26.43,26.48,26.38,26.46,103500.0,17.8214,17.8551,17.7877,17.8416,103500.0
2008-07-09 10:55:00,26.45,26.62,26.45,26.56,67700.0,17.8349,17.9495,17.8349,17.909,67700.0
2008-07-09 11:00:00,26.5,26.6,26.48,26.59,35400.0,17.8686,17.936,17.8551,17.9293,35400.0
2008-07-09 11:05:00,26.6,26.66,26.59,26.6,58300.0,17.936,17.9765,17.9293,17.936,58300.0
2008-07-09 11:10:00,26.61,26.74,26.55,26.67,222100.0,17.9427,18.0304,17.9023,17.9832,222100.0
2008-07-09 11:15:00,26.71,26.75,26.64,26.74,78400.0,18.0102,18.0371,17.963,18.0304,78400.0
2008-07-09 11:20:00,26.74,26.88,26.73,26.86,139000.0,18.0304,18.1248,18.0237,18.1113,139000.0
2008-07-09 11:25:00,26.87,27.01,26.87,27.01,331800.0,18.1181,18.2125,18.1181,18.2125,331800.0
2008-07-09 11:30:00,27.01,27.03,27.0,27.0,34700.0,18.2125,18.2259,18.2057,18.2057,34700.0
2008-07-09 11:35:00,27.0,27.0,26.85,26.85,52500.0,18.2057,18.2057,18.1046,18.1046,52500.0
2008-07-09 11:40:00,26.88,26.95,26.88,26.91,4800.0,18.1248,18.172,18.1248,18.145,4800.0
2008-07-09 11:45:00,26.89,26.92,26.87,26.89,5800.0,18.1315,18.1518,18.1181,18.1315,5800.0
2008-07-09 11:50:00,26.85,26.85,26.59,26.61,86600.0,18.1046,18.1046,17.9293,17.9427,86600.0
2008-07-09 11:55:00,26.62,26.69,26.61,26.66,21300.0,17.9495,17.9967,17.9427,17.9765,21300.0
2008-07-09 12:00:00,26.65,26.7,26.65,26.66,7700.0,17.9697,18.0034,17.9697,17.9765,7700.0
2008-07-09 12:05:00,26.63,26.68,26.62,26.68,10200.0,17.9562,17.9899,17.9495,17.9899,10200.0
2008-07-09 12:10:00,26.69,26.7,26.64,26.66,2100.0,17.9967,18.0034,17.963,17.9765,2100.0
2008-07-09 12:15:00,26.66,26.73,26.66,26.73,4600.0,17.9765,18.0237,17.9765,18.0237,4600.0
2008-07-09 12:20:00,26.76,26.76,26.67,26.67,8000.0,18.0439,18.0439,17.9832,17.9832,8000.0
2008-07-09 12:25:00,26.68,26.7,26.67,26.67,3800.0,17.9899,18.0034,17.9832,17.9832,3800.0
2008-07-09 12:30:00,26.66,26.69,26.64,26.64,6700.0,17.9765,17.9967,17.963,17.963,6700.0
2008-07-09 12:35:00,26.63,26.63,26.4,26.41,16200.0,17.9562,17.9562,17.8011,17.8079,16200.0
2008-07-09 12:40:00,26.42,26.46,26.4,26.44,9900.0,17.8146,17.8416,17.8011,17.8281,9900.0
2008-07-09 12:45:00,26.43,26.45,26.41,26.45,10900.0,17.8214,17.8349,17.8079,17.8349,10900.0
2008-07-09 12:50:00,26.45,26.5,26.42,26.45,8800.0,17.8349,17.8686,17.8146,17.8349,8800.0
2008-07-09 12:55:00,26.46,26.47,26.43,26.45,61600.0,17.8416,17.8483,17.8214,17.8349,61600.0
2008-07-09 13:00:00,26.45,26.45,26.35,26.35,32100.0,17.8349,17.8349,17.7674,17.7674,32100.0
2008-07-09 13:05:00,26.36,26.39,26.35,26.39,3900.0,17.7742,17.7944,17.7674,17.7944,3900.0
2008-07-09 13:10:00,26.41,26.44,26.4,26.43,14400.0,17.8079,17.8281,17.8011,17.8214,14400.0
2008-07-09 13:15:00,26.43,26.46,26.41,26.46,15400.0,17.8214,17.8416,17.8079,17.8416,15400.0
2008-07-09 13:20:00,26.46,26.48,26.44,26.44,22700.0,17.8416,17.8551,17.8281,17.8281,22700.0
2008-07-09 13:25:00,26.44,26.5,26.44,26.49,15900.0,17.8281,17.8686,17.8281,17.8618,15900.0
2008-07-09 13:30:00,26.51,26.62,26.51,26.62,6400.0,17.8753,17.9495,17.8753,17.9495,6400.0
2008-07-09 13:35:00,26.63,26.67,26.62,26.63,5700.0,17.9562,17.9832,17.9495,17.9562,5700.0
2008-07-09 13:40:00,26.63,26.67,26.63,26.66,3700.0,17.9562,17.9832,17.9562,17.9765,3700.0
2008-07-09 13:45:00,26.65,26.65,26.6,26.64,11000.0,17.9697,17.9697,17.936,17.963,11000.0
2008-07-09 13:50:00,26.62,26.62,26.57,26.58,7800.0,17.9495,17.9495,17.9158,17.9225,7800.0
2008-07-09 13:55:00,26.56,26.62,26.56,26.62,4800.0,17.909,17.9495,17.909,17.9495,4800.0
2008-07-09 14:00:00,26.61,26.61,26.47,26.57,17200.0,17.9427,17.9427,17.8483,17.9158,17200.0
2008-07-09 14:05:00,26.58,26.6,26.52,26.6,6600.0,17.9225,17.936,17.8821,17.936,6600.0
2008-07-09 14:10:00,26.58,26.63,26.58,26.58,10200.0,17.9225,17.9562,17.9225,17.9225,10200.0
2008-07-09 14:15:00,26.59,26.61,26.51,26.51,8600.0,17.9293,17.9427,17.8753,17.8753,8600.0
2008-07-09 14:20:00,26.47,26.52,26.44,26.52,22300.0,17.8483,17.8821,17.8281,17.8821,22300.0
2008-07-09 14:25:00,26.51,26.52,26.43,26.43,12000.0,17.8753,17.8821,17.8214,17.8214,12000.0
2008-07-09 14:30:00,26.43,26.45,26.37,26.38,76600.0,17.8214,17.8349,17.7809,17.7877,76600.0
2008-07-09 14:35:00,26.38,26.38,26.3,26.3,40400.0,17.7877,17.7877,17.7337,17.7337,40400.0
2008-07-09 14:40:00,26.34,26.35,26.17,26.17,154200.0,17.7607,17.7674,17.6461,17.6461,154200.0
2008-07-09 14:45:00,26.17,26.17,26.06,26.08,117500.0,17.6461,17.6461,17.5719,17.5854,117500.0
2008-07-09 14:50:00,26.07,26.07,25.93,25.98,211300.0,17.5786,17.5786,17.4842,17.5179,211300.0
2008-07-09 14:55:00,25.99,26.03,25.9,26.03,37400.0,17.5247,17.5517,17.464,17.5517,37400.0
2008-07-09 15:00:00,26.01,26.01,25.81,25.82,62100.0,17.5382,17.5382,17.4033,17.4101,62100.0
2008-07-09 15:05:00,25.85,25.94,25.85,25.86,20600.0,17.4303,17.491,17.4303,17.437,20600.0
2008-07-09 15:10:00,25.86,25.9,25.85,25.86,6400.0,17.437,17.464,17.4303,17.437,6400.0
2008-07-09 15:15:00,25.84,25.9,25.83,25.83,4900.0,17.4235,17.464,17.4168,17.4168,4900.0
2008-07-09 15:20:00,25.87,25.88,25.81,25.82,26500.0,17.4438,17.4505,17.4033,17.4101,26500.0
2008-07-09 15:25:00,25.82,25.83,25.69,25.69,111800.0,17.4101,17.4168,17.3224,17.3224,111800.0
2008-07-09 15:30:00,25.72,25.78,25.68,25.71,58900.0,17.3426,17.3831,17.3157,17.3359,58900.0
2008-07-09 15:35:00,25.71,25.72,25.53,25.53,88500.0,17.3359,17.3426,17.2145,17.2145,88500.0
2008-07-09 15:40:00,25.53,25.53,25.32,25.32,32400.0,17.2145,17.2145,17.0729,17.0729,32400.0
2008-07-09 15:45:00,25.34,25.45,25.28,25.28,73300.0,17.0864,17.1606,17.0459,17.0459,73300.0
2008-07-09 15:50:00,25.29,25.4,25.29,25.4,39200.0,17.0527,17.1269,17.0527,17.1269,39200.0
2008-07-09 15:55:00,25.39,25.42,25.27,25.28,153900.0,17.1201,17.1403,17.0392,17.0459,153900.0
2008-07-10 09:30:00,25.09,25.46,25.07,25.46,46200.0,16.9178,17.1673,16.9043,17.1673,46200.0
2008-07-10 09:35:00,25.46,25.6,25.22,25.35,464500.0,17.1673,17.2617,17.0055,17.0931,464500.0
2008-07-10 09:40:00,25.24,25.83,25.21,25.79,142300.0,17.019,17.4168,16.9987,17.3898,142300.0
2008-07-10 09:45:00,25.79,26.01,25.7,26.0,182500.0,17.3898,17.5382,17.3291,17.5314,182500.0
2008-07-10 09:50:00,25.96,25.96,25.68,25.74,73700.0,17.5045,17.5045,17.3157,17.3561,73700.0
2008-07-10 09:55:00,25.71,25.83,25.48,25.48,92100.0,17.3359,17.4168,17.1808,17.1808,92100.0
2008-07-10 10:00:00,25.52,25.55,25.32,25.33,163500.0,17.2078,17.228,17.0729,17.0797,163500.0
2008-07-10 10:05:00,25.31,25.5,25.25,25.45,232200.0,17.0662,17.1943,17.0257,17.1606,232200.0
2008-07-10 10:10:00,25.45,25.65,24.97,24.97,464400.0,17.1606,17.2954,16.8369,16.8369,464400.0
2008-07-10 10:15:00,24.96,25.01,24.85,24.96,75200.0,16.8302,16.8639,16.756,16.8302,75200.0
2008-07-10 10:20:00,24.97,25.34,24.95,25.24,31900.0,16.8369,17.0864,16.8234,17.019,31900.0
2008-07-10 10:25:00,25.22,25.38,25.12,25.34,40000.0,17.0055,17.1134,16.9381,17.0864,40000.0
2008-07-10 10:30:00,25.32,25.64,25.28,25.6,273500.0,17.0729,17.2887,17.0459,17.2617,273500.0
2008-07-10 10:35:00,25.58,25.69,25.49,25.59,40300.0,17.2482,17.3224,17.1875,17.255,40300.0
2008-07-10 10:40:00,25.6,25.86,25.59,25.83,146100.0,17.2617,17.437,17.255,17.4168,146100.0
2008-07-10 10:45:00,25.84,25.92,25.73,25.78,43300.0,17.4235,17.4775,17.3494,17.3831,43300.0
2008-07-10 10:50:00,25.77,25.79,25.59,25.59,170700.0,17.3763,17.3898,17.255,17.255,170700.0
2008-07-10 10:55:00,25.59,25.6,25.49,25.49,53900.0,17.255,17.2617,17.1875,17.1875,53900.0
2008-07-10 11:00:00,25.46,25.6,25.41,25.6,40800.0,17.1673,17.2617,17.1336,17.2617,40800.0
2008-07-10 11:05:00,25.6,25.69,25.51,25.67,232500.0,17.2617,17.3224,17.201,17.3089,232500.0
2008-07-10 11:10:00,25.65,25.76,25.64,25.74,30500.0,17.2954,17.3696,17.2887,17.3561,30500.0
2008-07-10 11:15:00,25.74,25.74,25.54,25.54,50600.0,17.3561,17.3561,17.2213,17.2213,50600.0
2008-07-10 11:20:00,25.54,25.6,25.53,25.55,40500.0,17.2213,17.2617,17.2145,17.228,40500.0
2008-07-10 11:25:00,25.55,25.63,25.52,25.61,48400.0,17.228,17.2819,17.2078,17.2685,48400.0
2008-07-10 11:30:00,25.61,25.89,25.59,25.81,55800.0,17.2685,17.4573,17.255,17.4033,55800.0
2008-07-10 11:35:00,25.81,26.03,25.81,26.0,254300.0,17.4033,17.5517,17.4033,17.5314,254300.0
2008-07-10 11:40:00,26.02,26.07,25.96,25.96,505100.0,17.5449,17.5786,17.5045,17.5045,505100.0
2008-07-10 11:45:00,25.96,25.99,25.9,25.91,65800.0,17.5045,17.5247,17.464,17.4707,65800.0
2008-07-10 11:50:00,25.92,26.07,25.92,26.07,43600.0,17.4775,17.5786,17.4775,17.5786,43600.0
2008-07-10 11:55:00,26.07,26.07,25.89,26.02,50300.0,17.5786,17.5786,17.4573,17.5449,50300.0
2008-07-10 12:00:00,26.04,26.26,26.02,26.14,248500.0,17.5584,17.7067,17.5449,17.6258,248500.0
2008-07-10 12:05:00,26.19,26.4,26.19,26.25,191300.0,17.6595,17.8011,17.6595,17.7,191300.0
2008-07-10 12:10:00,26.22,26.3,26.18,26.28,51500.0,17.6798,17.7337,17.6528,17.7202,51500.0
2008-07-10 12:15:00,26.28,26.34,26.28,26.33,213800.0,17.7202,17.7607,17.7202,17.7539,213800.0
2008-07-10 12:20:00,26.32,26.33,26.23,26.25,53500.0,17.7472,17.7539,17.6865,17.7,53500.0
2008-07-10 12:25:00,26.25,26.25,26.07,26.08,29300.0,17.7,17.7,17.5786,17.5854,29300.0
2008-07-10 12:30:00,26.08,26.12,26.06,26.07,33400.0,17.5854,17.6123,17.5719,17.5786,33400.0
2008-07-10 12:35:00,26.07,26.07,26.01,26.05,30900.0,17.5786,17.5786,17.5382,17.5651,30900.0
2008-07-10 12:40:00,26.05,26.12,26.05,26.1,40700.0,17.5651,17.6123,17.5651,17.5989,40700.0
2008-07-10 12:45:00,26.09,26.12,26.09,26.11,31700.0,17.5921,17.6123,17.5921,17.6056,31700.0
2008-07-10 12:50:00,26.11,26.11,25.98,26.02,92100.0,17.6056,17.6056,17.5179,17.5449,92100.0
2008-07-10 12:55:00,26.04,26.04,25.94,25.99,41500.0,17.5584,17.5584,17.491,17.5247,41500.0
2008-07-10 13:00:00,26.0,26.13,26.0,26.13,34200.0,17.5314,17.6191,17.5314,17.6191,34200.0
2008-07-10 13:05:00,26.1,26.13,26.04,26.07,41700.0,17.5989,17.6191,17.5584,17.5786,41700.0
2008-07-10 13:10:00,26.07,26.15,26.05,26.08,54000.0,17.5786,17.6326,17.5651,17.5854,54000.0
2008-07-10 13:15:00,26.1,26.23,26.08,26.2,48200.0,17.5989,17.6865,17.5854,17.6663,48200.0
2008-07-10 13:20:00,26.21,26.22,26.14,26.14,44800.0,17.673,17.6798,17.6258,17.6258,44800.0
2008-07-10 13:25:00,26.15,26.23,26.12,26.22,34700.0,17.6326,17.6865,17.6123,17.6798,34700.0
2008-07-10 13:30:00,26.23,26.35,26.22,26.35,37700.0,17.6865,17.7674,17.6798,17.7674,37700.0
2008-07-10 13:35:00,26.35,26.41,26.27,26.3,39200.0,17.7674,17.8079,17.7135,17.7337,39200.0
2008-07-10 13:40:00,26.33,26.35,26.28,26.28,36200.0,17.7539,17.7674,17.7202,17.7202,36200.0
2008-07-10 13:45:00,26.27,26.3,26.2,26.23,26600.0,17.7135,17.7337,17.6663,17.6865,26600.0
2008-07-10 13:50:00,26.23,26.24,26.21,26.22,31600.0,17.6865,17.6933,17.673,17.6798,31600.0
2008-07-10 13:55:00,26.23,26.25,26.12,26.12,76600.0,17.6865,17.7,17.6123,17.6123,76600.0
2008-07-10 14:00:00,26.11,26.11,26.03,26.03,32700.0,17.6056,17.6056,17.5517,17.5517,32700.0
2008-07-10 14:05:00,26.04,26.09,26.0,26.0,84500.0,17.5584,17.5921,17.5314,17.5314,84500.0
2008-07-10 14:10:00,25.99,26.0,25.89,25.89,42000.0,17.5247,17.5314,17.4573,17.4573,42000.0
2008-07-10 14:15:00,25.9,25.91,25.81,25.81,27800.0,17.464,17.4707,17.4033,17.4033,27800.0
2008-07-10 14:20:00,25.8,25.87,25.76,25.84,46100.0,17.3966,17.4438,17.3696,17.4235,46100.0
2008-07-10 14:25:00,25.83,25.84,25.56,25.68,49100.0,17.4168,17.4235,17.2347,17.3157,49100.0
2008-07-10 14:30:00,25.72,25.85,25.71,25.72,155200.0,17.3426,17.4303,17.3359,17.3426,155200.0
2008-07-10 14:35:00,25.73,25.78,25.65,25.67,32100.0,17.3494,17.3831,17.2954,17.3089,32100.0
2008-07-10 14:40:00,25.68,25.68,25.52,25.53,31100.0,17.3157,17.3157,17.2078,17.2145,31100.0
2008-07-10 14:45:00,25.53,25.65,25.5,25.6,48700.0,17.2145,17.2954,17.1943,17.2617,48700.0
2008-07-10 14:50:00,25.59,25.64,25.55,25.6,156200.0,17.255,17.2887,17.228,17.2617,156200.0
2008-07-10 14:55:00,25.6,25.68,25.55,25.6,95900.0,17.2617,17.3157,17.228,17.2617,95900.0
2008-07-10 15:00:00,25.6,25.77,25.58,25.67,65600.0,17.2617,17.3763,17.2482,17.3089,65600.0
2008-07-10 15:05:00,25.68,25.81,25.59,25.79,50600.0,17.3157,17.4033,17.255,17.3898,50600.0
2008-07-10 15:10:00,25.78,25.81,25.63,25.81,39600.0,17.3831,17.4033,17.2819,17.4033,39600.0
2008-07-10 15:15:00,25.81,25.84,25.67,25.67,78300.0,17.4033,17.4235,17.3089,17.3089,78300.0
2008-07-10 15:20:00,25.68,25.82,25.67,25.76,66000.0,17.3157,17.4101,17.3089,17.3696,66000.0
2008-07-10 15:25:00,25.77,25.83,25.74,25.79,47900.0,17.3763,17.4168,17.3561,17.3898,47900.0
2008-07-10 15:30:00,25.77,25.79,25.7,25.7,53000.0,17.3763,17.3898,17.3291,17.3291,53000.0
2008-07-10 15:35:00,25.7,25.7,25.59,25.67,56900.0,17.3291,17.3291,17.255,17.3089,56900.0
2008-07-10 15:40:00,25.67,25.72,25.62,25.66,96100.0,17.3089,17.3426,17.2752,17.3022,96100.0
2008-07-10 15:45:00,25.66,25.72,25.61,25.72,78700.0,17.3022,17.3426,17.2685,17.3426,78700.0
2008-07-10 15:50:00,25.72,25.72,25.51,25.63,155100.0,17.3426,17.3426,17.201,17.2819,155100.0
2008-07-10 15:55:00,25.63,25.77,25.6,25.77,268700.0,17.2819,17.3763,17.2617,17.3763,268700.0
2008-07-11 09:30:00,24.99,25.25,24.75,24.75,38200.0,16.8504,17.0257,16.6886,16.6886,38200.0
2008-07-11 09:35:00,24.7,24.99,24.7,24.9,128200.0,16.6549,16.8504,16.6549,16.7897,128200.0
2008-07-11 09:40:00,24.86,24.87,24.51,24.61,240700.0,16.7627,16.7695,16.5267,16.5942,240700.0
2008-07-11 09:45:00,24.62,24.77,24.62,24.76,113300.0,16.6009,16.7021,16.6009,16.6953,113300.0
2008-07-11 09:50:00,24.77,24.87,24.67,24.85,114200.0,16.7021,16.7695,16.6346,16.756,114200.0
2008-07-11 09:55:00,24.9,25.3,24.89,25.05,331400.0,16.7897,17.0594,16.783,16.8909,331400.0
2008-07-11 10:00:00,25.05,25.4,24.99,25.39,131800.0,16.8909,17.1269,16.8504,17.1201,131800.0
2008-07-11 10:05:00,25.41,25.53,25.38,25.51,219400.0,17.1336,17.2145,17.1134,17.201,219400.0
2008-07-11 10:10:00,25.5,25.54,25.4,25.54,86700.0,17.1943,17.2213,17.1269,17.2213,86700.0
2008-07-11 10:15:00,25.55,25.55,25.28,25.28,35000.0,17.228,17.228,17.0459,17.0459,35000.0
2008-07-11 10:20:00,25.3,25.3,25.2,25.24,107300.0,17.0594,17.0594,16.992,17.019,107300.0
2008-07-11 10:25:00,25.24,25.31,24.79,24.88,187600.0,17.019,17.0662,16.7155,16.7762,187600.0
2008-07-11 10:30:00,24.93,25.03,24.7,24.89,84100.0,16.8099,16.8774,16.6549,16.783,84100.0
2008-07-11 10:35:00,24.89,24.94,24.8,24.81,17800.0,16.783,16.8167,16.7223,16.729,17800.0
2008-07-11 10:40:00,24.82,24.85,24.55,24.65,127200.0,16.7358,16.756,16.5537,16.6211,127200.0
2008-07-11 10:45:00,24.7,24.73,24.63,24.7,139900.0,16.6549,16.6751,16.6077,16.6549,139900.0
2008-07-11 10:50:00,24.68,24.71,24.62,24.66,106400.0,16.6414,16.6616,16.6009,16.6279,106400.0
2008-07-11 10:55:00,24.68,24.96,24.63,24.75,53500.0,16.6414,16.8302,16.6077,16.6886,53500.0
2008-07-11 11:00:00,24.74,24.83,24.67,24.7,25700.0,16.6818,16.7425,16.6346,16.6549,25700.0
2008-07-11 11:05:00,24.69,24.78,24.68,24.72,6300.0,16.6481,16.7088,16.6414,16.6683,6300.0
2008-07-11 11:10:00,24.71,24.88,24.69,24.82,6600.0,16.6616,16.7762,16.6481,16.7358,6600.0
2008-07-11 11:15:00,24.82,24.87,24.61,24.66,15100.0,16.7358,16.7695,16.5942,16.6279,15100.0
2008-07-11 11:20:00,24.69,24.77,24.69,24.76,7600.0,16.6481,16.7021,16.6481,16.6953,7600.0
2008-07-11 11:25:00,24.76,24.76,24.68,24.68,4100.0,16.6953,16.6953,16.6414,16.6414,4100.0
2008-07-11 11:30:00,24.67,24.68,24.55,24.68,19000.0,16.6346,16.6414,16.5537,16.6414,19000.0
2008-07-11 11:35:00,24.68,24.82,24.68,24.78,30800.0,16.6414,16.7358,16.6414,16.7088,30800.0
2008-07-11 11:40:00,24.78,24.9,24.76,24.89,11900.0,16.7088,16.7897,16.6953,16.783,11900.0
2008-07-11 11:45:00,24.89,24.91,24.82,24.82,6200.0,16.783,16.7965,16.7358,16.7358,6200.0
2008-07-11 11:50:00,24.75,24.76,24.72,24.74,3600.0,16.6886,16.6953,16.6683,16.6818,3600.0
2008-07-11 11:55:00,24.72,24.98,24.7,24.98,33300.0,16.6683,16.8437,16.6549,16.8437,33300.0
2008-07-11 12:00:00,24.92,24.95,24.82,24.94,12900.0,16.8032,16.8234,16.7358,16.8167,12900.0
2008-07-11 12:05:00,24.95,24.95,24.83,24.88,17500.0,16.8234,16.8234,16.7425,16.7762,17500.0
2008-07-11 12:10:00,24.8,24.83,24.8,24.83,1300.0,16.7223,16.7425,16.7223,16.7425,1300.0
2008-07-11 12:15:00,24.81,24.85,24.81,24.84,29200.0,16.729,16.756,16.729,16.7493,29200.0
2008-07-11 12:20:00,24.79,24.81,24.79,24.81,800.0,16.7155,16.729,16.7155,16.729,800.0
2008-07-11 12:25:00,24.81,24.85,24.8,24.84,17800.0,16.729,16.756,16.7223,16.7493,17800.0
2008-07-11 12:30:00,24.83,24.85,24.71,24.75,9300.0,16.7425,16.756,16.6616,16.6886,9300.0
2008-07-11 12:35:00,24.75,24.78,24.74,24.74,2500.0,16.6886,16.7088,16.6818,16.6818,2500.0
2008-07-11 12:40:00,24.7,24.76,24.7,24.76,1700.0,16.6549,16.6953,16.6549,16.6953,1700.0
2008-07-11 12:45:00,24.77,24.86,24.77,24.86,78500.0,16.7021,16.7627,16.7021,16.7627,78500.0
2008-07-11 12:50:00,24.85,24.92,24.85,24.85,25000.0,16.756,16.8032,16.756,16.756,25000.0
2008-07-11 12:55:00,24.85,24.86,24.82,24.85,22300.0,16.756,16.7627,16.7358,16.756,22300.0
2008-07-11 13:00:00,24.84,24.85,24.81,24.85,2300.0,16.7493,16.756,16.729,16.756,2300.0
2008-07-11 13:05:00,24.87,24.87,24.84,24.84,1100.0,16.7695,16.7695,16.7493,16.7493,1100.0
2008-07-11 13:10:00,24.8,24.86,24.78,24.86,25800.0,16.7223,16.7627,16.7088,16.7627,25800.0
2008-07-11 13:15:00,24.85,24.97,24.85,24.91,26800.0,16.756,16.8369,16.756,16.7965,26800.0
2008-07-11 13:20:00,24.93,25.0,24.88,24.94,8800.0,16.8099,16.8571,16.7762,16.8167,8800.0
2008-07-11 13:25:00,24.92,25.1,24.92,25.08,7200.0,16.8032,16.9246,16.8032,16.9111,7200.0
2008-07-11 13:30:00,25.05,25.1,25.04,25.1,5500.0,16.8909,16.9246,16.8841,16.9246,5500.0
2008-07-11 13:35:00,25.1,25.21,25.1,25.16,8900.0,16.9246,16.9987,16.9246,16.965,8900.0
2008-07-11 13:40:00,25.15,25.32,25.15,25.29,68100.0,16.9583,17.0729,16.9583,17.0527,68100.0
2008-07-11 13:45:00,25.29,25.32,25.2,25.23,11700.0,17.0527,17.0729,16.992,17.0122,11700.0
2008-07-11 13:50:00,25.23,25.23,25.16,25.16,9800.0,17.0122,17.0122,16.965,16.965,9800.0
2008-07-11 13:55:00,25.22,25.62,25.22,25.26,44800.0,17.0055,17.2752,17.0055,17.0325,44800.0
2008-07-11 14:00:00,25.26,25.39,25.2,25.33,13300.0,17.0325,17.1201,16.992,17.0797,13300.0
2008-07-11 14:05:00,25.32,25.52,25.32,25.33,10400.0,17.0729,17.2078,17.0729,17.0797,10400.0
2008-07-11 14:10:00,25.34,25.48,25.29,25.48,123200.0,17.0864,17.1808,17.0527,17.1808,123200.0
2008-07-11 14:15:00,25.5,25.59,25.45,25.5,128100.0,17.1943,17.255,17.1606,17.1943,128100.0
2008-07-11 14:20:00,25.5,25.51,25.19,25.2,126100.0,17.1943,17.201,16.9853,16.992,126100.0
2008-07-11 14:25:00,25.21,25.27,25.21,25.25,19300.0,16.9987,17.0392,16.9987,17.0257,19300.0
2008-07-11 14:30:00,25.23,25.23,25.09,25.09,57900.0,17.0122,17.0122,16.9178,16.9178,57900.0
2008-07-11 14:35:00,25.08,25.25,25.08,25.19,10800.0,16.9111,17.0257,16.9111,16.9853,10800.0
2008-07-11 14:40:00,25.21,25.3,25.2,25.3,2700.0,16.9987,17.0594,16.992,17.0594,2700.0
2008-07-11 14:45:00,25.33,25.64,25.33,25.64,11100.0,17.0797,17.2887,17.0797,17.2887,11100.0
2008-07-11 14:50:00,25.66,26.2,25.46,25.5,184000.0,17.3022,17.6663,17.1673,17.1943,184000.0
2008-07-11 14:55:00,25.54,25.72,25.37,25.67,135600.0,17.2213,17.3426,17.1066,17.3089,135600.0
2008-07-11 15:00:00,25.68,25.99,25.67,25.96,108700.0,17.3157,17.5247,17.3089,17.5045,108700.0
2008-07-11 15:05:00,25.98,26.04,25.75,25.83,182900.0,17.5179,17.5584,17.3629,17.4168,182900.0
2008-07-11 15:10:00,25.83,25.87,25.5,25.53,66600.0,17.4168,17.4438,17.1943,17.2145,66600.0
2008-07-11 15:15:00,25.54,25.65,25.51,25.51,24300.0,17.2213,17.2954,17.201,17.201,24300.0
2008-07-11 15:20:00,25.5,25.65,25.44,25.49,21900.0,17.1943,17.2954,17.1538,17.1875,21900.0
2008-07-11 15:25:00,25.5,25.66,25.5,25.6,37500.0,17.1943,17.3022,17.1943,17.2617,37500.0
2008-07-11 15:30:00,25.6,25.62,25.43,25.44,32600.0,17.2617,17.2752,17.1471,17.1538,32600.0
2008-07-11 15:35:00,25.44,25.5,25.41,25.47,25400.0,17.1538,17.1943,17.1336,17.1741,25400.0
2008-07-11 15:40:00,25.47,25.47,25.36,25.45,23300.0,17.1741,17.1741,17.0999,17.1606,23300.0
2008-07-11 15:45:00,25.45,25.57,25.45,25.52,22100.0,17.1606,17.2415,17.1606,17.2078,22100.0
2008-07-11 15:50:00,25.51,25.65,25.51,25.62,15600.0,17.201,17.2954,17.201,17.2752,15600.0
2008-07-11 15:55:00,25.64,25.73,25.51,25.73,184300.0,17.2887,17.3494,17.201,17.3494,184300.0
2008-07-14 09:30:00,25.81,26.0,25.81,25.98,33800.0,17.4033,17.5314,17.4033,17.5179,33800.0
2008-07-14 09:35:00,25.91,25.97,25.69,25.78,316000.0,17.4707,17.5112,17.3224,17.3831,316000.0
2008-07-14 09:40:00,25.78,25.84,25.52,25.53,204700.0,17.3831,17.4235,17.2078,17.2145,204700.0
2008-07-14 09:45:00,25.54,25.54,24.93,24.93,334100.0,17.2213,17.2213,16.8099,16.8099,334100.0
2008-07-14 09:50:00,24.95,24.95,24.6,24.63,294200.0,16.8234,16.8234,16.5874,16.6077,294200.0
2008-07-14 09:55:00,24.63,24.66,24.35,24.4,128100.0,16.6077,16.6279,16.4189,16.4526,128100.0
2008-07-14 10:00:00,24.36,24.45,24.08,24.15,109200.0,16.4256,16.4863,16.2368,16.284,109200.0
2008-07-14 10:05:00,24.15,24.43,24.11,24.38,68600.0,16.284,16.4728,16.257,16.4391,68600.0
2008-07-14 10:10:00,24.39,24.48,24.31,24.46,25200.0,16.4458,16.5065,16.3919,16.493,25200.0
2008-07-14 10:15:00,24.45,24.45,24.16,24.29,74900.0,16.4863,16.4863,16.2907,16.3784,74900.0
2008-07-14 10:20:00,24.31,24.45,24.23,24.25,46300.0,16.3919,16.4863,16.3379,16.3514,46300.0
2008-07-14 10:25:00,24.22,24.22,24.08,24.08,19200.0,16.3312,16.3312,16.2368,16.2368,19200.0
2008-07-14 10:30:00,24.08,24.14,24.05,24.05,137300.0,16.2368,16.2773,16.2166,16.2166,137300.0
2008-07-14 10:35:00,24.06,24.22,24.06,24.21,31600.0,16.2233,16.3312,16.2233,16.3245,31600.0
2008-07-14 10:40:00,24.15,24.22,23.99,24.1,52900.0,16.284,16.3312,16.1761,16.2503,52900.0
2008-07-14 10:45:00,24.15,24.17,24.02,24.14,9500.0,16.284,16.2975,16.1963,16.2773,9500.0
2008-07-14 10:50:00,24.14,24.3,24.11,24.23,61800.0,16.2773,16.3851,16.257,16.3379,61800.0
2008-07-14 10:55:00,24.22,24.4,24.22,24.35,24000.0,16.3312,16.4526,16.3312,16.4189,24000.0
2008-07-14 11:00:00,24.36,24.45,24.35,24.4,120200.0,16.4256,16.4863,16.4189,16.4526,120200.0
2008-07-14 11:05:00,24.42,24.49,24.35,24.38,28600.0,16.4661,16.5133,16.4189,16.4391,28600.0
2008-07-14 11:10:00,24.33,24.34,24.09,24.23,76400.0,16.4054,16.4121,16.2435,16.3379,76400.0
2008-07-14 11:15:00,24.22,24.22,24.14,24.2,13200.0,16.3312,16.3312,16.2773,16.3177,13200.0
2008-07-14 11:20:00,24.22,24.23,24.05,24.05,12600.0,16.3312,16.3379,16.2166,16.2166,12600.0
2008-07-14 11:25:00,24.01,24.17,24.01,24.14,13200.0,16.1896,16.2975,16.1896,16.2773,13200.0
2008-07-14 11:30:00,24.14,24.14,23.87,23.9,166500.0,16.2773,16.2773,16.0952,16.1154,166500.0
2008-07-14 11:35:00,23.86,23.96,23.85,23.89,30900.0,16.0885,16.1559,16.0817,16.1087,30900.0
2008-07-14 11:40:00,23.89,24.0,23.88,23.91,14300.0,16.1087,16.1829,16.1019,16.1222,14300.0
2008-07-14 11:45:00,23.9,23.97,23.86,23.9,12000.0,16.1154,16.1626,16.0885,16.1154,12000.0
2008-07-14 11:50:00,23.85,23.86,23.67,23.67,14000.0,16.0817,16.0885,15.9603,15.9603,14000.0
2008-07-14 11:55:00,23.67,23.72,23.4,23.55,301500.0,15.9603,15.9941,15.7783,15.8794,301500.0
2008-07-14 12:00:00,23.54,23.68,23.45,23.65,74100.0,15.8727,15.9671,15.812,15.9469,74100.0
2008-07-14 12:05:00,23.63,23.65,23.52,23.57,33000.0,15.9334,15.9469,15.8592,15.8929,33000.0
2008-07-14 12:10:00,23.59,23.67,23.56,23.62,15200.0,15.9064,15.9603,15.8862,15.9266,15200.0
2008-07-14 12:15:00,23.63,23.69,23.63,23.69,19500.0,15.9334,15.9738,15.9334,15.9738,19500.0
2008-07-14 12:20:00,23.7,23.75,23.64,23.64,25000.0,15.9806,16.0143,15.9401,15.9401,25000.0
2008-07-14 12:25:00,23.66,23.67,23.56,23.6,40300.0,15.9536,15.9603,15.8862,15.9131,40300.0
2008-07-14 12:30:00,23.6,23.63,23.55,23.58,24800.0,15.9131,15.9334,15.8794,15.8997,24800.0
2008-07-14 12:35:00,23.56,23.58,23.48,23.55,16900.0,15.8862,15.8997,15.8322,15.8794,16900.0
2008-07-14 12:40:00,23.58,23.6,23.56,23.58,31800.0,15.8997,15.9131,15.8862,15.8997,31800.0
2008-07-14 12:45:00,23.57,23.6,23.31,23.37,306800.0,15.8929,15.9131,15.7176,15.7581,306800.0
2008-07-14 12:50:00,23.39,23.54,23.37,23.54,6200.0,15.7715,15.8727,15.7581,15.8727,6200.0
2008-07-14 12:55:00,23.56,23.57,23.48,23.49,28300.0,15.8862,15.8929,15.8322,15.839,28300.0
2008-07-14 13:00:00,23.48,23.52,23.37,23.43,207300.0,15.8322,15.8592,15.7581,15.7985,207300.0
2008-07-14 13:05:00,23.43,23.43,23.23,23.23,287100.0,15.7985,15.7985,15.6637,15.6637,287100.0
2008-07-14 13:10:00,23.22,23.27,23.17,23.22,189900.0,15.6569,15.6906,15.6232,15.6569,189900.0
2008-07-14 13:15:00,23.23,23.31,23.22,23.31,13200.0,15.6637,15.7176,15.6569,15.7176,13200.0
2008-07-14 13:20:00,23.31,23.41,23.31,23.4,47700.0,15.7176,15.785,15.7176,15.7783,47700.0
2008-07-14 13:25:00,23.38,23.38,23.29,23.34,49200.0,15.7648,15.7648,15.7041,15.7378,49200.0
2008-07-14 13:30:00,23.35,23.35,23.24,23.3,22600.0,15.7446,15.7446,15.6704,15.7109,22600.0
2008-07-14 13:35:00,23.31,23.38,23.3,23.38,5300.0,15.7176,15.7648,15.7109,15.7648,5300.0
2008-07-14 13:40:00,23.4,23.52,23.4,23.51,24500.0,15.7783,15.8592,15.7783,15.8525,24500.0
2008-07-14 13:45:00,23.51,23.6,23.5,23.56,56600.0,15.8525,15.9131,15.8457,15.8862,56600.0
2008-07-14 13:50:00,23.56,23.6,23.43,23.43,30600.0,15.8862,15.9131,15.7985,15.7985,30600.0
2008-07-14 13:55:00,23.44,23.48,23.4,23.43,22200.0,15.8053,15.8322,15.7783,15.7985,22200.0
2008-07-14 14:00:00,23.45,23.45,23.4,23.45,16100.0,15.812,15.812,15.7783,15.812,16100.0
2008-07-14 14:05:00,23.46,23.57,23.45,23.49,49000.0,15.8187,15.8929,15.812,15.839,49000.0
2008-07-14 14:10:00,23.49,23.53,23.38,23.41,28500.0,15.839,15.8659,15.7648,15.785,28500.0
2008-07-14 14:15:00,23.41,23.45,23.38,23.42,10100.0,15.785,15.812,15.7648,15.7918,10100.0
2008-07-14 14:20:00,23.4,23.46,23.39,23.43,10900.0,15.7783,15.8187,15.7715,15.7985,10900.0
2008-07-14 14:25:00,23.44,23.52,23.44,23.5,8800.0,15.8053,15.8592,15.8053,15.8457,8800.0
2008-07-14 14:30:00,23.54,23.69,23.54,23.69,219700.0,15.8727,15.9738,15.8727,15.9738,219700.0
2008-07-14 14:35:00,23.69,23.7,23.61,23.7,174600.0,15.9738,15.9806,15.9199,15.9806,174600.0
2008-07-14 14:40:00,23.69,23.72,23.6,23.6,165500.0,15.9738,15.9941,15.9131,15.9131,165500.0
2008-07-14 14:45:00,23.6,23.62,23.49,23.62,82200.0,15.9131,15.9266,15.839,15.9266,82200.0
2008-07-14 14:50:00,23.62,23.63,23.55,23.56,66900.0,15.9266,15.9334,15.8794,15.8862,66900.0
2008-07-14 14:55:00,23.57,23.61,23.54,23.58,11600.0,15.8929,15.9199,15.8727,15.8997,11600.0
2008-07-14 15:00:00,23.6,23.63,23.57,23.62,75700.0,15.9131,15.9334,15.8929,15.9266,75700.0
2008-07-14 15:05:00,23.63,23.65,23.55,23.58,156200.0,15.9334,15.9469,15.8794,15.8997,156200.0
2008-07-14 15:10:00,23.58,23.66,23.58,23.59,63800.0,15.8997,15.9536,15.8997,15.9064,63800.0
2008-07-14 15:15:00,23.58,23.59,23.54,23.56,9400.0,15.8997,15.9064,15.8727,15.8862,9400.0
2008-07-14 15:20:00,23.56,23.67,23.51,23.61,34700.0,15.8862,15.9603,15.8525,15.9199,34700.0
2008-07-14 15:25:00,23.61,23.75,23.6,23.66,92200.0,15.9199,16.0143,15.9131,15.9536,92200.0
2008-07-14 15:30:00,23.66,23.81,23.65,23.8,44100.0,15.9536,16.0547,15.9469,16.048,44100.0
2008-07-14 15:35:00,23.79,23.79,23.7,23.75,66500.0,16.0413,16.0413,15.9806,16.0143,66500.0
2008-07-14 15:40:00,23.75,23.77,23.65,23.71,145300.0,16.0143,16.0278,15.9469,15.9873,145300.0
2008-07-14 15:45:00,23.71,23.71,23.66,23.69,29100.0,15.9873,15.9873,15.9536,15.9738,29100.0
2008-07-14 15:50:00,23.69,23.69,23.48,23.51,61400.0,15.9738,15.9738,15.8322,15.8525,61400.0
2008-07-14 15:55:00,23.49,23.5,23.38,23.39,46300.0,15.839,15.8457,15.7648,15.7715,46300.0
2008-07-15 09:30:00,23.01,23.35,22.59,22.6,284100.0,15.5153,15.7446,15.2321,15.2389,284100.0
2008-07-15 09:35:00,22.6,22.64,22.2,22.29,521100.0,15.2389,15.2658,14.9691,15.0298,521100.0
2008-07-15 09:40:00,22.31,22.38,22.25,22.37,128300.0,15.0433,15.0905,15.0029,15.0838,128300.0
2008-07-15 09:45:00,22.37,22.4,22.16,22.17,288200.0,15.0838,15.104,14.9422,14.9489,288200.0
2008-07-15 09:50:00,22.16,22.19,22.09,22.19,104100.0,14.9422,14.9624,14.895,14.9624,104100.0
2008-07-15 09:55:00,22.2,22.21,22.1,22.1,47300.0,14.9691,14.9759,14.9017,14.9017,47300.0
2008-07-15 10:00:00,22.11,22.11,21.72,21.72,190900.0,14.9085,14.9085,14.6455,14.6455,190900.0
2008-07-15 10:05:00,21.72,21.84,21.71,21.78,146600.0,14.6455,14.7264,14.6387,14.6859,146600.0
2008-07-15 10:10:00,21.76,21.88,21.71,21.87,63600.0,14.6725,14.7534,14.6387,14.7466,63600.0
2008-07-15 10:15:00,21.87,22.07,21.83,22.07,52100.0,14.7466,14.8815,14.7197,14.8815,52100.0
2008-07-15 10:20:00,22.07,22.1,21.94,22.05,61600.0,14.8815,14.9017,14.7938,14.868,61600.0
2008-07-15 10:25:00,22.07,22.07,21.99,22.0,23300.0,14.8815,14.8815,14.8275,14.8343,23300.0
2008-07-15 10:30:00,22.01,22.09,21.97,22.05,39700.0,14.841,14.895,14.8141,14.868,39700.0
2008-07-15 10:35:00,22.07,22.15,22.05,22.1,77200.0,14.8815,14.9354,14.868,14.9017,77200.0
2008-07-15 10:40:00,22.15,22.36,22.12,22.34,30900.0,14.9354,15.077,14.9152,15.0635,30900.0
2008-07-15 10:45:00,22.36,22.49,22.28,22.47,114000.0,15.077,15.1647,15.0231,15.1512,114000.0
2008-07-15 10:50:00,22.49,22.8,22.49,22.77,126100.0,15.1647,15.3737,15.1647,15.3535,126100.0
2008-07-15 10:55:00,22.79,22.79,22.51,22.65,78600.0,15.367,15.367,15.1782,15.2726,78600.0
2008-07-15 11:00:00,22.65,22.99,22.65,22.95,167300.0,15.2726,15.5018,15.2726,15.4749,167300.0
2008-07-15 11:05:00,22.97,23.4,22.96,23.21,257000.0,15.4883,15.7783,15.4816,15.6502,257000.0
2008-07-15 11:10:00,23.21,23.3,22.75,22.75,312700.0,15.6502,15.7109,15.34,15.34,312700.0
2008-07-15 11:15:00,22.78,23.03,22.74,22.98,103800.0,15.3602,15.5288,15.3333,15.4951,103800.0
2008-07-15 11:20:00,22.99,23.17,22.91,23.05,88600.0,15.5018,15.6232,15.4479,15.5423,88600.0
2008-07-15 11:25:00,23.1,23.17,22.91,22.95,24300.0,15.576,15.6232,15.4479,15.4749,24300.0
2008-07-15 11:30:00,22.95,23.01,22.81,22.81,82600.0,15.4749,15.5153,15.3805,15.3805,82600.0
2008-07-15 11:35:00,22.87,23.1,22.84,23.07,35000.0,15.4209,15.576,15.4007,15.5558,35000.0
2008-07-15 11:40:00,23.06,23.15,23.03,23.03,38300.0,15.549,15.6097,15.5288,15.5288,38300.0
2008-07-15 11:45:00,23.07,23.11,22.98,23.04,132200.0,15.5558,15.5827,15.4951,15.5355,132200.0
2008-07-15 11:50:00,23.05,23.35,23.05,23.29,101200.0,15.5423,15.7446,15.5423,15.7041,101200.0
2008-07-15 11:55:00,23.28,23.75,23.28,23.68,161300.0,15.6974,16.0143,15.6974,15.9671,161300.0
2008-07-15 12:00:00,23.67,23.67,23.4,23.6,78200.0,15.9603,15.9603,15.7783,15.9131,78200.0
2008-07-15 12:05:00,23.58,23.79,23.41,23.47,145900.0,15.8997,16.0413,15.785,15.8255,145900.0
2008-07-15 12:10:00,23.48,23.67,23.16,23.67,133900.0,15.8322,15.9603,15.6165,15.9603,133900.0
2008-07-15 12:15:00,23.68,23.78,23.51,23.74,119000.0,15.9671,16.0345,15.8525,16.0075,119000.0
2008-07-15 12:20:00,23.77,24.03,23.77,23.88,149900.0,16.0278,16.2031,16.0278,16.1019,149900.0
2008-07-15 12:25:00,23.87,23.9,23.7,23.83,76300.0,16.0952,16.1154,15.9806,16.0682,76300.0
2008-07-15 12:30:00,23.86,24.1,23.81,24.09,108700.0,16.0885,16.2503,16.0547,16.2435,108700.0
2008-07-15 12:35:00,24.05,24.05,23.84,24.0,78500.0,16.2166,16.2166,16.075,16.1829,78500.0
2008-07-15 12:40:00,24.0,24.19,23.99,24.0,252600.0,16.1829,16.311,16.1761,16.1829,252600.0
2008-07-15 12:45:00,23.99,24.03,23.76,23.79,63600.0,16.1761,16.2031,16.021,16.0413,63600.0
2008-07-15 12:50:00,23.69,23.81,23.68,23.79,30600.0,15.9738,16.0547,15.9671,16.0413,30600.0
2008-07-15 12:55:00,23.8,23.85,23.69,23.85,149600.0,16.048,16.0817,15.9738,16.0817,149600.0
2008-07-15 13:00:00,23.86,24.19,23.83,24.01,63900.0,16.0885,16.311,16.0682,16.1896,63900.0
2008-07-15 13:05:00,24.04,24.1,23.94,23.94,9300.0,16.2098,16.2503,16.1424,16.1424,9300.0
2008-07-15 13:10:00,23.95,24.01,23.88,23.94,15500.0,16.1491,16.1896,16.1019,16.1424,15500.0
2008-07-15 13:15:00,23.93,23.93,23.57,23.57,89300.0,16.1357,16.1357,15.8929,15.8929,89300.0
2008-07-15 13:20:00,23.58,23.58,23.33,23.39,130600.0,15.8997,15.8997,15.7311,15.7715,130600.0
2008-07-15 13:25:00,23.41,23.44,23.34,23.42,25800.0,15.785,15.8053,15.7378,15.7918,25800.0
2008-07-15 13:30:00,23.39,23.6,23.35,23.45,61500.0,15.7715,15.9131,15.7446,15.812,61500.0
2008-07-15 13:35:00,23.48,23.5,23.35,23.35,20100.0,15.8322,15.8457,15.7446,15.7446,20100.0
2008-07-15 13:40:00,23.38,23.46,23.34,23.46,12200.0,15.7648,15.8187,15.7378,15.8187,12200.0
2008-07-15 13:45:00,23.48,23.63,23.45,23.63,17200.0,15.8322,15.9334,15.812,15.9334,17200.0
2008-07-15 13:50:00,23.63,23.66,23.56,23.61,18100.0,15.9334,15.9536,15.8862,15.9199,18100.0
2008-07-15 13:55:00,23.66,23.7,23.56,23.56,10800.0,15.9536,15.9806,15.8862,15.8862,10800.0
2008-07-15 14:00:00,23.59,23.64,23.49,23.49,18600.0,15.9064,15.9401,15.839,15.839,18600.0
2008-07-15 14:05:00,23.53,23.55,23.42,23.43,10200.0,15.8659,15.8794,15.7918,15.7985,10200.0
2008-07-15 14:10:00,23.42,23.55,23.42,23.45,55600.0,15.7918,15.8794,15.7918,15.812,55600.0
2008-07-15 14:15:00,23.45,23.63,23.45,23.6,50000.0,15.812,15.9334,15.812,15.9131,50000.0
2008-07-15 14:20:00,23.58,23.66,23.47,23.52,17100.0,15.8997,15.9536,15.8255,15.8592,17100.0
2008-07-15 14:25:00,23.54,23.61,23.48,23.59,28700.0,15.8727,15.9199,15.8322,15.9064,28700.0
2008-07-15 14:30:00,23.6,23.78,23.59,23.69,35600.0,15.9131,16.0345,15.9064,15.9738,35600.0
2008-07-15 14:35:00,23.68,23.68,23.59,23.59,11600.0,15.9671,15.9671,15.9064,15.9064,11600.0
2008-07-15 14:40:00,23.59,23.67,23.54,23.59,8900.0,15.9064,15.9603,15.8727,15.9064,8900.0
2008-07-15 14:45:00,23.61,23.75,23.6,23.75,5700.0,15.9199,16.0143,15.9131,16.0143,5700.0
2008-07-15 14:50:00,23.79,23.79,23.7,23.76,9100.0,16.0413,16.0413,15.9806,16.021,9100.0
2008-07-15 14:55:00,23.76,23.88,23.76,23.84,14000.0,16.021,16.1019,16.021,16.075,14000.0
2008-07-15 15:00:00,23.84,23.97,23.8,23.82,92500.0,16.075,16.1626,16.048,16.0615,92500.0
2008-07-15 15:05:00,23.8,23.84,23.68,23.77,52200.0,16.048,16.075,15.9671,16.0278,52200.0
2008-07-15 15:10:00,23.81,23.9,23.75,23.8,37500.0,16.0547,16.1154,16.0143,16.048,37500.0
2008-07-15 15:15:00,23.8,23.8,23.68,23.79,58100.0,16.048,16.048,15.9671,16.0413,58100.0
2008-07-15 15:20:00,23.76,23.77,23.65,23.67,11100.0,16.021,16.0278,15.9469,15.9603,11100.0
2008-07-15 15:25:00,23.65,23.66,23.28,23.28,342900.0,15.9469,15.9536,15.6974,15.6974,342900.0
2008-07-15 15:30:00,23.29,23.34,23.11,23.15,119800.0,15.7041,15.7378,15.5827,15.6097,119800.0
2008-07-15 15:35:00,23.16,23.17,23.02,23.02,133100.0,15.6165,15.6232,15.5221,15.5221,133100.0
2008-07-15 15:40:00,23.03,23.06,22.92,22.94,99900.0,15.5288,15.549,15.4546,15.4681,99900.0
2008-07-15 15:45:00,22.96,23.07,22.96,23.05,104100.0,15.4816,15.5558,15.4816,15.5423,104100.0
2008-07-15 15:50:00,23.05,23.1,22.97,22.98,67300.0,15.5423,15.576,15.4883,15.4951,67300.0
2008-07-15 15:55:00,22.98,22.98,22.82,22.82,52800.0,15.4951,15.4951,15.3872,15.3872,52800.0
2008-07-16 09:30:00,23.23,23.55,23.15,23.51,543400.0,15.6637,15.8794,15.6097,15.8525,543400.0
2008-07-16 09:35:00,23.55,23.68,23.27,23.44,312700.0,15.8794,15.9671,15.6906,15.8053,312700.0
2008-07-16 09:40:00,23.44,23.51,23.28,23.46,174500.0,15.8053,15.8525,15.6974,15.8187,174500.0
2008-07-16 09:45:00,23.43,23.44,23.27,23.35,160800.0,15.7985,15.8053,15.6906,15.7446,160800.0
2008-07-16 09:50:00,23.36,23.56,23.35,23.56,814000.0,15.7513,15.8862,15.7446,15.8862,814000.0
2008-07-16 09:55:00,23.56,23.74,23.52,23.68,288800.0,15.8862,16.0075,15.8592,15.9671,288800.0
2008-07-16 10:00:00,23.67,23.95,23.67,23.81,39400.0,15.9603,16.1491,15.9603,16.0547,39400.0
2008-07-16 10:05:00,23.8,23.8,23.63,23.77,104800.0,16.048,16.048,15.9334,16.0278,104800.0
2008-07-16 10:10:00,23.79,23.81,23.61,23.66,141000.0,16.0413,16.0547,15.9199,15.9536,141000.0
2008-07-16 10:15:00,23.69,23.79,23.56,23.56,151300.0,15.9738,16.0413,15.8862,15.8862,151300.0
2008-07-16 10:20:00,23.56,23.62,23.53,23.58,251600.0,15.8862,15.9266,15.8659,15.8997,251600.0
2008-07-16 10:25:00,23.58,23.7,23.58,23.64,66500.0,15.8997,15.9806,15.8997,15.9401,66500.0
2008-07-16 10:30:00,23.66,23.72,23.59,23.65,46000.0,15.9536,15.9941,15.9064,15.9469,46000.0
2008-07-16 10:35:00,23.66,24.13,23.66,24.13,131800.0,15.9536,16.2705,15.9536,16.2705,131800.0
2008-07-16 10:40:00,24.14,24.27,24.12,24.21,212200.0,16.2773,16.3649,16.2638,16.3245,212200.0
2008-07-16 10:45:00,24.21,24.37,24.21,24.25,104300.0,16.3245,16.4323,16.3245,16.3514,104300.0
2008-07-16 10:50:00,24.3,24.41,24.3,24.33,48900.0,16.3851,16.4593,16.3851,16.4054,48900.0
2008-07-16 10:55:00,24.32,24.45,24.3,24.44,106000.0,16.3986,16.4863,16.3851,16.4795,106000.0
2008-07-16 11:00:00,24.42,24.63,24.42,24.63,145600.0,16.4661,16.6077,16.4661,16.6077,145600.0
2008-07-16 11:05:00,24.63,24.97,24.63,24.8,344900.0,16.6077,16.8369,16.6077,16.7223,344900.0
2008-07-16 11:10:00,24.79,24.83,24.63,24.63,136800.0,16.7155,16.7425,16.6077,16.6077,136800.0
2008-07-16 11:15:00,24.65,24.66,24.54,24.56,22500.0,16.6211,16.6279,16.547,16.5605,22500.0
2008-07-16 11:20:00,24.57,24.58,24.36,24.36,78800.0,16.5672,16.5739,16.4256,16.4256,78800.0
2008-07-16 11:25:00,24.35,24.5,24.33,24.49,76800.0,16.4189,16.52,16.4054,16.5133,76800.0
2008-07-16 11:30:00,24.48,24.56,24.47,24.53,31100.0,16.5065,16.5605,16.4998,16.5402,31100.0
2008-07-16 11:35:00,24.53,24.53,24.38,24.39,36700.0,16.5402,16.5402,16.4391,16.4458,36700.0
2008-07-16 11:40:00,24.39,24.41,24.3,24.3,35900.0,16.4458,16.4593,16.3851,16.3851,35900.0
2008-07-16 11:45:00,24.3,24.39,24.29,24.38,30100.0,16.3851,16.4458,16.3784,16.4391,30100.0
2008-07-16 11:50:00,24.37,24.52,24.37,24.45,16900.0,16.4323,16.5335,16.4323,16.4863,16900.0
2008-07-16 11:55:00,24.47,24.5,24.45,24.49,15000.0,16.4998,16.52,16.4863,16.5133,15000.0
2008-07-16 12:00:00,24.47,24.48,24.39,24.48,18400.0,16.4998,16.5065,16.4458,16.5065,18400.0
2008-07-16 12:05:00,24.51,24.52,24.46,24.46,5100.0,16.5267,16.5335,16.493,16.493,5100.0
2008-07-16 12:10:00,24.46,24.59,24.41,24.58,19200.0,16.493,16.5807,16.4593,16.5739,19200.0
2008-07-16 12:15:00,24.57,24.65,24.56,24.65,23200.0,16.5672,16.6211,16.5605,16.6211,23200.0
2008-07-16 12:20:00,24.63,24.66,24.53,24.6,22600.0,16.6077,16.6279,16.5402,16.5874,22600.0
2008-07-16 12:25:00,24.63,24.76,24.63,24.76,35100.0,16.6077,16.6953,16.6077,16.6953,35100.0
2008-07-16 12:30:00,24.75,24.84,24.74,24.82,41100.0,16.6886,16.7493,16.6818,16.7358,41100.0
2008-07-16 12:35:00,24.83,24.86,24.77,24.78,152600.0,16.7425,16.7627,16.7021,16.7088,152600.0
2008-07-16 12:40:00,24.79,24.84,24.76,24.84,30000.0,16.7155,16.7493,16.6953,16.7493,30000.0
2008-07-16 12:45:00,24.84,24.86,24.78,24.8,60300.0,16.7493,16.7627,16.7088,16.7223,60300.0
2008-07-16 12:50:00,24.8,24.88,24.8,24.83,33900.0,16.7223,16.7762,16.7223,16.7425,33900.0
2008-07-16 12:55:00,24.82,24.86,24.79,24.84,42300.0,16.7358,16.7627,16.7155,16.7493,42300.0
2008-07-16 13:00:00,24.82,24.92,24.78,24.92,25900.0,16.7358,16.8032,16.7088,16.8032,25900.0
2008-07-16 13:05:00,24.93,24.95,24.92,24.92,37200.0,16.8099,16.8234,16.8032,16.8032,37200.0
2008-07-16 13:10:00,24.93,24.93,24.81,24.84,42100.0,16.8099,16.8099,16.729,16.7493,42100.0
2008-07-16 13:15:00,24.86,25.0,24.86,24.99,52500.0,16.7627,16.8571,16.7627,16.8504,52500.0
2008-07-16 13:20:00,24.98,25.03,24.96,25.01,98700.0,16.8437,16.8774,16.8302,16.8639,98700.0
2008-07-16 13:25:00,25.02,25.09,25.02,25.05,53300.0,16.8706,16.9178,16.8706,16.8909,53300.0
2008-07-16 13:30:00,25.06,25.13,25.04,25.05,124200.0,16.8976,16.9448,16.8841,16.8909,124200.0
2008-07-16 13:35:00,25.07,25.07,25.0,25.02,27300.0,16.9043,16.9043,16.8571,16.8706,27300.0
2008-07-16 13:40:00,25.03,25.05,24.99,25.02,23500.0,16.8774,16.8909,16.8504,16.8706,23500.0
2008-07-16 13:45:00,25.02,25.03,24.85,24.91,95200.0,16.8706,16.8774,16.756,16.7965,95200.0
2008-07-16 13:50:00,24.9,24.99,24.9,24.99,9200.0,16.7897,16.8504,16.7897,16.8504,9200.0
2008-07-16 13:55:00,24.99,25.09,24.99,25.05,16600.0,16.8504,16.9178,16.8504,16.8909,16600.0
2008-07-16 14:00:00,25.05,25.06,24.86,24.95,52300.0,16.8909,16.8976,16.7627,16.8234,52300.0
2008-07-16 14:05:00,24.96,24.96,24.77,24.8,138000.0,16.8302,16.8302,16.7021,16.7223,138000.0
2008-07-16 14:10:00,24.81,25.07,24.81,25.03,32200.0,16.729,16.9043,16.729,16.8774,32200.0
2008-07-16 14:15:00,25.09,25.21,25.09,25.14,15300.0,16.9178,16.9987,16.9178,16.9515,15300.0
2008-07-16 14:20:00,25.11,25.16,25.07,25.16,25200.0,16.9313,16.965,16.9043,16.965,25200.0
2008-07-16 14:25:00,25.17,25.17,25.09,25.11,38600.0,16.9718,16.9718,16.9178,16.9313,38600.0
2008-07-16 14:30:00,25.11,25.21,25.11,25.21,40900.0,16.9313,16.9987,16.9313,16.9987,40900.0
2008-07-16 14:35:00,25.2,25.35,25.18,25.25,57400.0,16.992,17.0931,16.9785,17.0257,57400.0
2008-07-16 14:40:00,25.28,25.34,25.21,25.22,66600.0,17.0459,17.0864,16.9987,17.0055,66600.0
2008-07-16 14:45:00,25.22,25.37,25.17,25.36,98400.0,17.0055,17.1066,16.9718,17.0999,98400.0
2008-07-16 14:50:00,25.36,25.43,25.35,25.43,49500.0,17.0999,17.1471,17.0931,17.1471,49500.0
2008-07-16 14:55:00,25.44,25.48,25.38,25.47,53400.0,17.1538,17.1808,17.1134,17.1741,53400.0
2008-07-16 15:00:00,25.47,25.6,25.45,25.59,42100.0,17.1741,17.2617,17.1606,17.255,42100.0
2008-07-16 15:05:00,25.6,25.64,25.56,25.57,95600.0,17.2617,17.2887,17.2347,17.2415,95600.0
2008-07-16 15:10:00,25.57,25.6,25.41,25.42,152700.0,17.2415,17.2617,17.1336,17.1403,152700.0
2008-07-16 15:15:00,25.44,25.53,25.42,25.53,139200.0,17.1538,17.2145,17.1403,17.2145,139200.0
2008-07-16 15:20:00,25.52,25.7,25.52,25.68,142200.0,17.2078,17.3291,17.2078,17.3157,142200.0
2008-07-16 15:25:00,25.69,25.76,25.68,25.75,91900.0,17.3224,17.3696,17.3157,17.3629,91900.0
2008-07-16 15:30:00,25.75,25.81,25.74,25.81,116700.0,17.3629,17.4033,17.3561,17.4033,116700.0
2008-07-16 15:35:00,25.83,25.88,25.74,25.87,60000.0,17.4168,17.4505,17.3561,17.4438,60000.0
2008-07-16 15:40:00,25.89,25.95,25.83,25.83,128800.0,17.4573,17.4977,17.4168,17.4168,128800.0
2008-07-16 15:45:00,25.82,25.86,25.75,25.84,150300.0,17.4101,17.437,17.3629,17.4235,150300.0
2008-07-16 15:50:00,25.85,26.02,25.85,26.02,91400.0,17.4303,17.5449,17.4303,17.5449,91400.0
2008-07-16 15:55:00,26.01,26.17,26.01,26.08,304800.0,17.5382,17.6461,17.5382,17.5854,304800.0
2008-07-17 09:30:00,26.94,27.25,26.75,27.21,144400.0,18.1653,18.3743,18.0371,18.3473,144400.0
2008-07-17 09:35:00,27.19,27.93,27.19,27.81,510400.0,18.3338,18.8328,18.3338,18.7519,510400.0
2008-07-17 09:40:00,27.81,28.77,27.8,28.75,699600.0,18.7519,19.3992,18.7451,19.3857,699600.0
2008-07-17 09:45:00,28.77,29.23,28.45,28.66,430400.0,19.3992,19.7094,19.1834,19.325,430400.0
2008-07-17 09:50:00,28.58,28.63,27.98,28.12,274300.0,19.2711,19.3048,18.8665,18.9609,274300.0
2008-07-17 09:55:00,28.1,28.13,27.71,27.8,742400.0,18.9474,18.9677,18.6845,18.7451,742400.0
2008-07-17 10:00:00,27.71,28.3,27.37,27.37,197500.0,18.6845,19.0823,18.4552,18.4552,197500.0
2008-07-17 10:05:00,27.38,27.43,27.2,27.42,274500.0,18.4619,18.4957,18.3406,18.4889,274500.0
2008-07-17 10:10:00,27.42,27.44,27.23,27.28,212200.0,18.4889,18.5024,18.3608,18.3945,212200.0
2008-07-17 10:15:00,27.34,27.46,27.34,27.42,248800.0,18.435,18.5159,18.435,18.4889,248800.0
2008-07-17 10:20:00,27.42,27.45,27.23,27.33,74400.0,18.4889,18.5091,18.3608,18.4282,74400.0
2008-07-17 10:25:00,27.32,27.35,27.21,27.25,42800.0,18.4215,18.4417,18.3473,18.3743,42800.0
2008-07-17 10:30:00,27.28,27.38,27.19,27.35,68000.0,18.3945,18.4619,18.3338,18.4417,68000.0
2008-07-17 10:35:00,27.39,27.6,27.39,27.49,48700.0,18.4687,18.6103,18.4687,18.5361,48700.0
2008-07-17 10:40:00,27.49,27.49,27.1,27.1,15700.0,18.5361,18.5361,18.2731,18.2731,15700.0
2008-07-17 10:45:00,27.16,27.3,27.15,27.3,9100.0,18.3136,18.408,18.3069,18.408,9100.0
2008-07-17 10:50:00,27.26,27.26,26.96,26.99,22600.0,18.381,18.381,18.1787,18.199,22600.0
2008-07-17 10:55:00,27.01,27.06,26.99,27.05,10300.0,18.2125,18.2462,18.199,18.2394,10300.0
2008-07-17 11:00:00,27.08,27.08,26.82,26.84,126600.0,18.2597,18.2597,18.0843,18.0978,126600.0
2008-07-17 11:05:00,26.83,26.84,26.62,26.72,39000.0,18.0911,18.0978,17.9495,18.0169,39000.0
2008-07-17 11:10:00,26.74,26.75,26.49,26.59,123700.0,18.0304,18.0371,17.8618,17.9293,123700.0
2008-07-17 11:15:00,26.57,26.67,26.49,26.49,220400.0,17.9158,17.9832,17.8618,17.8618,220400.0
2008-07-17 11:20:00,26.48,26.59,26.38,26.59,95900.0,17.8551,17.9293,17.7877,17.9293,95900.0
2008-07-17 11:25:00,26.64,26.98,26.64,26.9,70200.0,17.963,18.1922,17.963,18.1383,70200.0
2008-07-17 11:30:00,26.88,26.92,26.76,26.8,45400.0,18.1248,18.1518,18.0439,18.0709,45400.0
2008-07-17 11:35:00,26.77,26.98,26.75,26.93,26400.0,18.0506,18.1922,18.0371,18.1585,26400.0
2008-07-17 11:40:00,26.94,27.24,26.94,27.23,19000.0,18.1653,18.3675,18.1653,18.3608,19000.0
2008-07-17 11:45:00,27.22,27.22,27.06,27.06,43000.0,18.3541,18.3541,18.2462,18.2462,43000.0
2008-07-17 11:50:00,27.02,27.12,26.96,27.11,57100.0,18.2192,18.2866,18.1787,18.2799,57100.0
2008-07-17 11:55:00,27.14,27.18,27.08,27.12,8100.0,18.3001,18.3271,18.2597,18.2866,8100.0
2008-07-17 12:00:00,27.1,27.11,26.82,26.85,31400.0,18.2731,18.2799,18.0843,18.1046,31400.0
2008-07-17 12:05:00,26.86,27.0,26.85,26.97,15700.0,18.1113,18.2057,18.1046,18.1855,15700.0
2008-07-17 12:10:00,26.97,27.09,26.97,27.02,43700.0,18.1855,18.2664,18.1855,18.2192,43700.0
2008-07-17 12:15:00,27.1,27.12,26.97,27.01,19500.0,18.2731,18.2866,18.1855,18.2125,19500.0
2008-07-17 12:20:00,27.01,27.03,26.94,26.95,138600.0,18.2125,18.2259,18.1653,18.172,138600.0
2008-07-17 12:25:00,26.94,27.01,26.94,26.98,9000.0,18.1653,18.2125,18.1653,18.1922,9000.0
2008-07-17 12:30:00,26.99,27.02,26.94,26.94,42300.0,18.199,18.2192,18.1653,18.1653,42300.0
2008-07-17 12:35:00,26.93,26.95,26.9,26.9,67400.0,18.1585,18.172,18.1383,18.1383,67400.0
2008-07-17 12:40:00,26.89,26.98,26.89,26.96,31200.0,18.1315,18.1922,18.1315,18.1787,31200.0
2008-07-17 12:45:00,26.98,27.1,26.96,27.1,4600.0,18.1922,18.2731,18.1787,18.2731,4600.0
2008-07-17 12:50:00,27.15,27.48,27.13,27.33,88200.0,18.3069,18.5294,18.2934,18.4282,88200.0
2008-07-17 12:55:00,27.33,27.39,27.29,27.35,16800.0,18.4282,18.4687,18.4013,18.4417,16800.0
2008-07-17 13:00:00,27.31,27.31,27.17,27.18,56000.0,18.4147,18.4147,18.3203,18.3271,56000.0
2008-07-17 13:05:00,27.18,27.35,27.18,27.35,78900.0,18.3271,18.4417,18.3271,18.4417,78900.0
2008-07-17 13:10:00,27.35,27.99,27.33,27.65,129900.0,18.4417,18.8733,18.4282,18.644,129900.0
2008-07-17 13:15:00,27.63,27.73,27.62,27.67,60600.0,18.6305,18.6979,18.6238,18.6575,60600.0
2008-07-17 13:20:00,27.62,27.91,27.39,27.5,77500.0,18.6238,18.8193,18.4687,18.5429,77500.0
2008-07-17 13:25:00,27.51,27.51,27.41,27.46,20800.0,18.5496,18.5496,18.4822,18.5159,20800.0
2008-07-17 13:30:00,27.47,27.67,27.46,27.67,16200.0,18.5226,18.6575,18.5159,18.6575,16200.0
2008-07-17 13:35:00,27.67,27.88,27.67,27.84,58900.0,18.6575,18.7991,18.6575,18.7721,58900.0
2008-07-17 13:40:00,27.84,27.96,27.82,27.91,126700.0,18.7721,18.853,18.7586,18.8193,126700.0
2008-07-17 13:45:00,27.93,27.97,27.85,27.95,99500.0,18.8328,18.8598,18.7789,18.8463,99500.0
2008-07-17 13:50:00,27.94,28.0,27.85,27.85,45200.0,18.8395,18.88,18.7789,18.7789,45200.0
2008-07-17 13:55:00,27.85,27.98,27.82,27.98,22800.0,18.7789,18.8665,18.7586,18.8665,22800.0
2008-07-17 14:00:00,27.98,28.08,27.97,28.07,234300.0,18.8665,18.9339,18.8598,18.9272,234300.0
2008-07-17 14:05:00,28.07,28.21,28.06,28.15,112800.0,18.9272,19.0216,18.9205,18.9811,112800.0
2008-07-17 14:10:00,28.16,28.21,28.11,28.15,117800.0,18.9879,19.0216,18.9542,18.9811,117800.0
2008-07-17 14:15:00,28.15,28.15,28.0,28.12,178600.0,18.9811,18.9811,18.88,18.9609,178600.0
2008-07-17 14:20:00,28.11,28.38,28.11,28.32,109500.0,18.9542,19.1362,18.9542,19.0958,109500.0
2008-07-17 14:25:00,28.32,28.53,28.32,28.5,107700.0,19.0958,19.2374,19.0958,19.2171,107700.0
2008-07-17 14:30:00,28.5,28.5,28.35,28.35,197200.0,19.2171,19.2171,19.116,19.116,197200.0
2008-07-17 14:35:00,28.35,28.39,28.27,28.28,316000.0,19.116,19.143,19.0621,19.0688,316000.0
2008-07-17 14:40:00,28.28,28.34,28.2,28.21,182000.0,19.0688,19.1093,19.0149,19.0216,182000.0
2008-07-17 14:45:00,28.22,28.26,28.04,28.04,230600.0,19.0283,19.0553,18.907,18.907,230600.0
2008-07-17 14:50:00,28.04,28.16,28.02,28.04,106800.0,18.907,18.9879,18.8935,18.907,106800.0
2008-07-17 14:55:00,28.04,28.04,27.88,28.02,117200.0,18.907,18.907,18.7991,18.8935,117200.0
2008-07-17 15:00:00,28.01,28.22,28.0,28.08,282700.0,18.8867,19.0283,18.88,18.9339,282700.0
2008-07-17 15:05:00,28.09,28.21,28.07,28.07,88900.0,18.9407,19.0216,18.9272,18.9272,88900.0
2008-07-17 15:10:00,28.06,28.25,28.02,28.18,54400.0,18.9205,19.0486,18.8935,19.0014,54400.0
2008-07-17 15:15:00,28.24,28.56,28.24,28.54,605900.0,19.0418,19.2576,19.0418,19.2441,605900.0
2008-07-17 15:20:00,28.54,28.73,28.54,28.59,457600.0,19.2441,19.3722,19.2441,19.2778,457600.0
2008-07-17 15:25:00,28.58,28.61,28.45,28.6,133800.0,19.2711,19.2913,19.1834,19.2846,133800.0
2008-07-17 15:30:00,28.6,28.68,28.59,28.63,188500.0,19.2846,19.3385,19.2778,19.3048,188500.0
2008-07-17 15:35:00,28.64,28.64,28.39,28.42,122600.0,19.3115,19.3115,19.143,19.1632,122600.0
2008-07-17 15:40:00,28.42,28.58,28.42,28.57,173300.0,19.1632,19.2711,19.1632,19.2643,173300.0
2008-07-17 15:45:00,28.58,28.62,28.54,28.56,92500.0,19.2711,19.2981,19.2441,19.2576,92500.0
2008-07-17 15:50:00,28.55,28.74,28.55,28.63,249100.0,19.2509,19.379,19.2509,19.3048,249100.0
2008-07-17 15:55:00,28.64,28.67,28.61,28.67,74200.0,19.3115,19.3318,19.2913,19.3318,74200.0
2008-07-18 09:30:00,29.03,29.15,28.61,28.61,229500.0,19.5745,19.6554,19.2913,19.2913,229500.0
2008-07-18 09:35:00,28.61,28.67,28.35,28.48,190400.0,19.2913,19.3318,19.116,19.2037,190400.0
2008-07-18 09:40:00,28.47,28.56,28.12,28.13,290800.0,19.1969,19.2576,18.9609,18.9677,290800.0
2008-07-18 09:45:00,28.12,28.48,27.9,28.42,191900.0,18.9609,19.2037,18.8126,19.1632,191900.0
2008-07-18 09:50:00,28.39,28.45,28.11,28.16,31000.0,19.143,19.1834,18.9542,18.9879,31000.0
2008-07-18 09:55:00,28.11,28.17,27.96,28.05,32200.0,18.9542,18.9946,18.853,18.9137,32200.0
2008-07-18 10:00:00,28.02,28.05,27.78,27.78,48300.0,18.8935,18.9137,18.7317,18.7317,48300.0
2008-07-18 10:05:00,27.83,28.19,27.83,28.15,295900.0,18.7654,19.0081,18.7654,18.9811,295900.0
2008-07-18 10:10:00,28.12,28.25,28.08,28.21,64400.0,18.9609,19.0486,18.9339,19.0216,64400.0
2008-07-18 10:15:00,28.23,28.32,28.07,28.11,44800.0,19.0351,19.0958,18.9272,18.9542,44800.0
2008-07-18 10:20:00,28.04,28.16,28.0,28.11,22400.0,18.907,18.9879,18.88,18.9542,22400.0
2008-07-18 10:25:00,28.11,28.31,28.11,28.31,21300.0,18.9542,19.089,18.9542,19.089,21300.0
2008-07-18 10:30:00,28.31,28.4,28.21,28.33,55500.0,19.089,19.1497,19.0216,19.1025,55500.0
2008-07-18 10:35:00,28.31,28.39,28.28,28.28,6700.0,19.089,19.143,19.0688,19.0688,6700.0
2008-07-18 10:40:00,28.24,28.4,28.22,28.4,4400.0,19.0418,19.1497,19.0283,19.1497,4400.0
2008-07-18 10:45:00,28.4,28.44,28.38,28.43,80700.0,19.1497,19.1767,19.1362,19.1699,80700.0
2008-07-18 10:50:00,28.42,28.58,28.4,28.49,114100.0,19.1632,19.2711,19.1497,19.2104,114100.0
2008-07-18 10:55:00,28.49,28.5,28.37,28.48,121100.0,19.2104,19.2171,19.1295,19.2037,121100.0
2008-07-18 11:00:00,28.49,28.57,28.49,28.56,17800.0,19.2104,19.2643,19.2104,19.2576,17800.0
2008-07-18 11:05:00,28.56,28.68,28.51,28.68,37100.0,19.2576,19.3385,19.2239,19.3385,37100.0
2008-07-18 11:10:00,28.72,28.86,28.69,28.86,27800.0,19.3655,19.4599,19.3453,19.4599,27800.0
2008-07-18 11:15:00,28.83,28.9,28.79,28.88,43900.0,19.4397,19.4869,19.4127,19.4734,43900.0
2008-07-18 11:20:00,28.88,29.05,28.86,28.86,116200.0,19.4734,19.588,19.4599,19.4599,116200.0
2008-07-18 11:25:00,28.86,29.01,28.8,28.98,27700.0,19.4599,19.561,19.4194,19.5408,27700.0
2008-07-18 11:30:00,28.95,28.96,28.65,28.68,86800.0,19.5206,19.5273,19.3183,19.3385,86800.0
2008-07-18 11:35:00,28.66,28.71,28.63,28.68,36900.0,19.325,19.3587,19.3048,19.3385,36900.0
2008-07-18 11:40:00,28.67,28.74,28.66,28.67,78000.0,19.3318,19.379,19.325,19.3318,78000.0
2008-07-18 11:45:00,28.66,28.67,28.46,28.46,38400.0,19.325,19.3318,19.1902,19.1902,38400.0
2008-07-18 11:50:00,28.47,28.59,28.47,28.55,48800.0,19.1969,19.2778,19.1969,19.2509,48800.0
2008-07-18 11:55:00,28.55,28.57,28.49,28.51,23300.0,19.2509,19.2643,19.2104,19.2239,23300.0
2008-07-18 12:00:00,28.57,28.71,28.57,28.68,44600.0,19.2643,19.3587,19.2643,19.3385,44600.0
2008-07-18 12:05:00,28.67,28.67,28.55,28.56,17300.0,19.3318,19.3318,19.2509,19.2576,17300.0
2008-07-18 12:10:00,28.56,28.61,28.37,28.37,47500.0,19.2576,19.2913,19.1295,19.1295,47500.0
2008-07-18 12:15:00,28.37,28.5,28.35,28.45,71500.0,19.1295,19.2171,19.116,19.1834,71500.0
2008-07-18 12:20:00,28.49,28.54,28.43,28.53,37300.0,19.2104,19.2441,19.1699,19.2374,37300.0
2008-07-18 12:25:00,28.55,28.61,28.55,28.55,64800.0,19.2509,19.2913,19.2509,19.2509,64800.0
2008-07-18 12:30:00,28.49,28.5,28.26,28.26,40400.0,19.2104,19.2171,19.0553,19.0553,40400.0
2008-07-18 12:35:00,28.28,28.37,28.27,28.33,12600.0,19.0688,19.1295,19.0621,19.1025,12600.0
2008-07-18 12:40:00,28.37,28.42,28.33,28.33,14100.0,19.1295,19.1632,19.1025,19.1025,14100.0
2008-07-18 12:45:00,28.35,28.36,28.19,28.19,51500.0,19.116,19.1227,19.0081,19.0081,51500.0
2008-07-18 12:50:00,28.19,28.5,28.05,28.07,168200.0,19.0081,19.2171,18.9137,18.9272,168200.0
2008-07-18 12:55:00,28.06,28.11,27.96,28.07,119700.0,18.9205,18.9542,18.853,18.9272,119700.0
2008-07-18 13:00:00,28.1,28.22,28.08,28.12,32500.0,18.9474,19.0283,18.9339,18.9609,32500.0
2008-07-18 13:05:00,28.13,28.2,28.12,28.17,43400.0,18.9677,19.0149,18.9609,18.9946,43400.0
2008-07-18 13:10:00,28.2,28.24,28.12,28.2,43300.0,19.0149,19.0418,18.9609,19.0149,43300.0
2008-07-18 13:15:00,28.2,28.42,28.19,28.35,17500.0,19.0149,19.1632,19.0081,19.116,17500.0
2008-07-18 13:20:00,28.35,28.5,28.35,28.5,15300.0,19.116,19.2171,19.116,19.2171,15300.0
2008-07-18 13:25:00,28.49,28.5,28.2,28.32,17300.0,19.2104,19.2171,19.0149,19.0958,17300.0
2008-07-18 13:30:00,28.32,28.5,28.22,28.42,33100.0,19.0958,19.2171,19.0283,19.1632,33100.0
2008-07-18 13:35:00,28.4,28.4,28.31,28.31,9700.0,19.1497,19.1497,19.089,19.089,9700.0
2008-07-18 13:40:00,28.32,28.48,28.32,28.4,21200.0,19.0958,19.2037,19.0958,19.1497,21200.0
2008-07-18 13:45:00,28.38,28.44,28.37,28.39,9000.0,19.1362,19.1767,19.1295,19.143,9000.0
2008-07-18 13:50:00,28.37,28.42,28.28,28.31,26600.0,19.1295,19.1632,19.0688,19.089,26600.0
2008-07-18 13:55:00,28.31,28.36,28.24,28.24,19700.0,19.089,19.1227,19.0418,19.0418,19700.0
2008-07-18 14:00:00,28.24,28.38,28.17,28.38,73700.0,19.0418,19.1362,18.9946,19.1362,73700.0
2008-07-18 14:05:00,28.38,28.43,28.26,28.28,60800.0,19.1362,19.1699,19.0553,19.0688,60800.0
2008-07-18 14:10:00,28.29,28.6,28.28,28.6,37600.0,19.0755,19.2846,19.0688,19.2846,37600.0
2008-07-18 14:15:00,28.59,28.6,28.49,28.52,29400.0,19.2778,19.2846,19.2104,19.2306,29400.0
2008-07-18 14:20:00,28.52,28.56,28.5,28.55,16400.0,19.2306,19.2576,19.2171,19.2509,16400.0
2008-07-18 14:25:00,28.55,28.55,28.42,28.43,27200.0,19.2509,19.2509,19.1632,19.1699,27200.0
2008-07-18 14:30:00,28.46,28.47,28.33,28.37,71100.0,19.1902,19.1969,19.1025,19.1295,71100.0
2008-07-18 14:35:00,28.39,28.45,28.39,28.4,40000.0,19.143,19.1834,19.143,19.1497,40000.0
2008-07-18 14:40:00,28.41,28.5,28.4,28.42,20900.0,19.1565,19.2171,19.1497,19.1632,20900.0
2008-07-18 14:45:00,28.43,28.43,28.3,28.33,33200.0,19.1699,19.1699,19.0823,19.1025,33200.0
2008-07-18 14:50:00,28.33,28.36,28.16,28.24,55400.0,19.1025,19.1227,18.9879,19.0418,55400.0
2008-07-18 14:55:00,28.24,28.3,28.21,28.22,32400.0,19.0418,19.0823,19.0216,19.0283,32400.0
2008-07-18 15:00:00,28.23,28.26,28.2,28.24,17100.0,19.0351,19.0553,19.0149,19.0418,17100.0
2008-07-18 15:05:00,28.23,28.24,28.19,28.2,18200.0,19.0351,19.0418,19.0081,19.0149,18200.0
2008-07-18 15:10:00,28.23,28.42,28.23,28.35,24700.0,19.0351,19.1632,19.0351,19.116,24700.0
2008-07-18 15:15:00,28.35,28.35,28.2,28.25,42100.0,19.116,19.116,19.0149,19.0486,42100.0
2008-07-18 15:20:00,28.26,28.43,28.26,28.39,22700.0,19.0553,19.1699,19.0553,19.143,22700.0
2008-07-18 15:25:00,28.4,28.45,28.35,28.41,14500.0,19.1497,19.1834,19.116,19.1565,14500.0
2008-07-18 15:30:00,28.41,28.57,28.39,28.57,26900.0,19.1565,19.2643,19.143,19.2643,26900.0
2008-07-18 15:35:00,28.57,28.63,28.56,28.6,45800.0,19.2643,19.3048,19.2576,19.2846,45800.0
2008-07-18 15:40:00,28.62,28.76,28.61,28.67,168000.0,19.2981,19.3925,19.2913,19.3318,168000.0
2008-07-18 15:45:00,28.68,28.83,28.67,28.76,193300.0,19.3385,19.4397,19.3318,19.3925,193300.0
2008-07-18 15:50:00,28.76,28.84,28.75,28.79,176000.0,19.3925,19.4464,19.3857,19.4127,176000.0
2008-07-18 15:55:00,28.79,28.84,28.74,28.76,208100.0,19.4127,19.4464,19.379,19.3925,208100.0
2008-07-21 09:30:00,28.83,29.25,28.83,29.16,147700.0,19.4397,19.7229,19.4397,19.6622,147700.0
2008-07-21 09:35:00,29.17,29.55,29.15,29.37,190900.0,19.6689,19.9251,19.6554,19.8038,190900.0
2008-07-21 09:40:00,29.37,29.5,29.23,29.27,82000.0,19.8038,19.8914,19.7094,19.7363,82000.0
2008-07-21 09:45:00,29.32,29.37,29.17,29.18,69500.0,19.7701,19.8038,19.6689,19.6757,69500.0
2008-07-21 09:50:00,29.18,29.31,29.05,29.24,40900.0,19.6757,19.7633,19.588,19.7161,40900.0
2008-07-21 09:55:00,29.26,29.39,29.15,29.34,85900.0,19.7296,19.8173,19.6554,19.7835,85900.0
2008-07-21 10:00:00,29.37,29.64,29.37,29.51,214000.0,19.8038,19.9858,19.8038,19.8982,214000.0
2008-07-21 10:05:00,29.48,29.48,29.25,29.29,39900.0,19.8779,19.8779,19.7229,19.7498,39900.0
2008-07-21 10:10:00,29.28,29.54,29.28,29.51,13300.0,19.7431,19.9184,19.7431,19.8982,13300.0
2008-07-21 10:15:00,29.51,29.67,29.49,29.61,34300.0,19.8982,20.0061,19.8847,19.9656,34300.0
2008-07-21 10:20:00,29.62,29.68,29.4,29.4,66300.0,19.9723,20.0128,19.824,19.824,66300.0
2008-07-21 10:25:00,29.42,29.51,29.36,29.36,39000.0,19.8375,19.8982,19.797,19.797,39000.0
2008-07-21 10:30:00,29.36,29.42,29.16,29.16,22900.0,19.797,19.8375,19.6622,19.6622,22900.0
2008-07-21 10:35:00,29.16,29.29,29.16,29.26,40500.0,19.6622,19.7498,19.6622,19.7296,40500.0
2008-07-21 10:40:00,29.27,29.37,29.24,29.37,71200.0,19.7363,19.8038,19.7161,19.8038,71200.0
2008-07-21 10:45:00,29.37,29.42,29.34,29.42,21600.0,19.8038,19.8375,19.7835,19.8375,21600.0
2008-07-21 10:50:00,29.42,29.42,29.34,29.38,15300.0,19.8375,19.8375,19.7835,19.8105,15300.0
2008-07-21 10:55:00,29.36,29.37,29.29,29.32,12500.0,19.797,19.8038,19.7498,19.7701,12500.0
2008-07-21 11:00:00,29.33,29.33,29.19,29.2,31600.0,19.7768,19.7768,19.6824,19.6891,31600.0
2008-07-21 11:05:00,29.2,29.3,29.08,29.28,41100.0,19.6891,19.7566,19.6082,19.7431,41100.0
2008-07-21 11:10:00,29.26,29.34,29.12,29.12,19800.0,19.7296,19.7835,19.6352,19.6352,19800.0
2008-07-21 11:15:00,29.12,29.19,29.12,29.18,12400.0,19.6352,19.6824,19.6352,19.6757,12400.0
2008-07-21 11:20:00,29.15,29.22,29.12,29.22,17300.0,19.6554,19.7026,19.6352,19.7026,17300.0
2008-07-21 11:25:00,29.22,29.29,29.17,29.19,25000.0,19.7026,19.7498,19.6689,19.6824,25000.0
2008-07-21 11:30:00,29.18,29.2,28.97,29.05,33400.0,19.6757,19.6891,19.5341,19.588,33400.0
2008-07-21 11:35:00,29.05,29.07,28.89,28.92,36300.0,19.588,19.6015,19.4801,19.5003,36300.0
2008-07-21 11:40:00,28.94,28.96,28.91,28.94,13700.0,19.5138,19.5273,19.4936,19.5138,13700.0
2008-07-21 11:45:00,28.93,29.05,28.86,28.9,193900.0,19.5071,19.588,19.4599,19.4869,193900.0
2008-07-21 11:50:00,28.88,28.9,28.71,28.71,130000.0,19.4734,19.4869,19.3587,19.3587,130000.0
2008-07-21 11:55:00,28.7,28.71,28.63,28.64,89300.0,19.352,19.3587,19.3048,19.3115,89300.0
2008-07-21 12:00:00,28.64,28.67,28.59,28.65,148500.0,19.3115,19.3318,19.2778,19.3183,148500.0
2008-07-21 12:05:00,28.64,28.67,28.53,28.65,131700.0,19.3115,19.3318,19.2374,19.3183,131700.0
2008-07-21 12:10:00,28.64,28.66,28.58,28.61,41700.0,19.3115,19.325,19.2711,19.2913,41700.0
2008-07-21 12:15:00,28.6,28.61,28.44,28.5,273100.0,19.2846,19.2913,19.1767,19.2171,273100.0
2008-07-21 12:20:00,28.5,28.59,28.44,28.58,156600.0,19.2171,19.2778,19.1767,19.2711,156600.0
2008-07-21 12:25:00,28.59,28.69,28.46,28.46,98400.0,19.2778,19.3453,19.1902,19.1902,98400.0
2008-07-21 12:30:00,28.44,28.62,28.44,28.54,113000.0,19.1767,19.2981,19.1767,19.2441,113000.0
2008-07-21 12:35:00,28.52,28.59,28.49,28.59,31500.0,19.2306,19.2778,19.2104,19.2778,31500.0
2008-07-21 12:40:00,28.58,28.6,28.54,28.56,47500.0,19.2711,19.2846,19.2441,19.2576,47500.0
2008-07-21 12:45:00,28.58,28.61,28.48,28.51,103600.0,19.2711,19.2913,19.2037,19.2239,103600.0
2008-07-21 12:50:00,28.49,28.56,28.49,28.52,3900.0,19.2104,19.2576,19.2104,19.2306,3900.0
2008-07-21 12:55:00,28.52,28.56,28.49,28.49,18600.0,19.2306,19.2576,19.2104,19.2104,18600.0
2008-07-21 13:00:00,28.5,28.59,28.5,28.57,3100.0,19.2171,19.2778,19.2171,19.2643,3100.0
2008-07-21 13:05:00,28.57,28.6,28.56,28.6,34400.0,19.2643,19.2846,19.2576,19.2846,34400.0
2008-07-21 13:10:00,28.6,28.64,28.57,28.6,8800.0,19.2846,19.3115,19.2643,19.2846,8800.0
2008-07-21 13:15:00,28.6,28.74,28.6,28.74,6200.0,19.2846,19.379,19.2846,19.379,6200.0
2008-07-21 13:20:00,28.74,28.77,28.71,28.76,18300.0,19.379,19.3992,19.3587,19.3925,18300.0
2008-07-21 13:25:00,28.77,28.87,28.77,28.8,17000.0,19.3992,19.4666,19.3992,19.4194,17000.0
2008-07-21 13:30:00,28.8,28.82,28.77,28.79,6700.0,19.4194,19.4329,19.3992,19.4127,6700.0
2008-07-21 13:35:00,28.8,28.86,28.8,28.85,11200.0,19.4194,19.4599,19.4194,19.4531,11200.0
2008-07-21 13:40:00,28.85,28.87,28.76,28.76,27700.0,19.4531,19.4666,19.3925,19.3925,27700.0
2008-07-21 13:45:00,28.74,28.76,28.72,28.73,12500.0,19.379,19.3925,19.3655,19.3722,12500.0
2008-07-21 13:50:00,28.74,28.82,28.74,28.82,25300.0,19.379,19.4329,19.379,19.4329,25300.0
2008-07-21 13:55:00,28.82,28.83,28.79,28.79,20100.0,19.4329,19.4397,19.4127,19.4127,20100.0
2008-07-21 14:00:00,28.8,28.85,28.76,28.76,23100.0,19.4194,19.4531,19.3925,19.3925,23100.0
2008-07-21 14:05:00,28.79,28.81,28.68,28.74,29900.0,19.4127,19.4262,19.3385,19.379,29900.0
2008-07-21 14:10:00,28.74,28.79,28.73,28.73,39000.0,19.379,19.4127,19.3722,19.3722,39000.0
2008-07-21 14:15:00,28.74,28.83,28.74,28.8,11700.0,19.379,19.4397,19.379,19.4194,11700.0
2008-07-21 14:20:00,28.81,28.83,28.75,28.78,18100.0,19.4262,19.4397,19.3857,19.4059,18100.0
2008-07-21 14:25:00,28.78,28.83,28.66,28.68,24600.0,19.4059,19.4397,19.325,19.3385,24600.0
2008-07-21 14:30:00,28.67,28.71,28.66,28.69,6700.0,19.3318,19.3587,19.325,19.3453,6700.0
2008-07-21 14:35:00,28.72,28.73,28.67,28.67,16400.0,19.3655,19.3722,19.3318,19.3318,16400.0
2008-07-21 14:40:00,28.67,28.67,28.61,28.61,12100.0,19.3318,19.3318,19.2913,19.2913,12100.0
2008-07-21 14:45:00,28.61,28.66,28.61,28.63,18300.0,19.2913,19.325,19.2913,19.3048,18300.0
2008-07-21 14:50:00,28.63,28.67,28.61,28.64,10300.0,19.3048,19.3318,19.2913,19.3115,10300.0
2008-07-21 14:55:00,28.63,28.64,28.4,28.44,229100.0,19.3048,19.3115,19.1497,19.1767,229100.0
2008-07-21 15:00:00,28.44,28.59,28.44,28.52,36600.0,19.1767,19.2778,19.1767,19.2306,36600.0
2008-07-21 15:05:00,28.49,28.52,28.46,28.49,66900.0,19.2104,19.2306,19.1902,19.2104,66900.0
2008-07-21 15:10:00,28.49,28.5,28.42,28.45,94900.0,19.2104,19.2171,19.1632,19.1834,94900.0
2008-07-21 15:15:00,28.47,28.5,28.45,28.46,161200.0,19.1969,19.2171,19.1834,19.1902,161200.0
2008-07-21 15:20:00,28.46,28.5,28.41,28.49,79000.0,19.1902,19.2171,19.1565,19.2104,79000.0
2008-07-21 15:25:00,28.5,28.5,28.41,28.44,95000.0,19.2171,19.2171,19.1565,19.1767,95000.0
2008-07-21 15:30:00,28.44,28.47,28.43,28.45,70200.0,19.1767,19.1969,19.1699,19.1834,70200.0
2008-07-21 15:35:00,28.46,28.49,28.37,28.42,40400.0,19.1902,19.2104,19.1295,19.1632,40400.0
2008-07-21 15:40:00,28.43,28.5,28.41,28.42,171100.0,19.1699,19.2171,19.1565,19.1632,171100.0
2008-07-21 15:45:00,28.43,28.49,28.4,28.41,121000.0,19.1699,19.2104,19.1497,19.1565,121000.0
2008-07-21 15:50:00,28.42,28.45,28.4,28.42,136200.0,19.1632,19.1834,19.1497,19.1632,136200.0
2008-07-21 15:55:00,28.42,28.44,28.37,28.41,201200.0,19.1632,19.1767,19.1295,19.1565,201200.0
2008-07-22 09:30:00,28.14,28.14,27.65,27.65,137200.0,18.9744,18.9744,18.644,18.644,137200.0
2008-07-22 09:35:00,27.65,27.65,27.28,27.31,374400.0,18.644,18.644,18.3945,18.4147,374400.0
2008-07-22 09:40:00,27.31,27.31,26.86,26.93,551400.0,18.4147,18.4147,18.1113,18.1585,551400.0
2008-07-22 09:45:00,26.95,26.95,26.81,26.92,319000.0,18.172,18.172,18.0776,18.1518,319000.0
2008-07-22 09:50:00,26.95,27.31,26.95,27.21,290300.0,18.172,18.4147,18.172,18.3473,290300.0
2008-07-22 09:55:00,27.25,27.38,27.23,27.29,268600.0,18.3743,18.4619,18.3608,18.4013,268600.0
2008-07-22 10:00:00,27.31,27.55,27.3,27.5,218200.0,18.4147,18.5766,18.408,18.5429,218200.0
2008-07-22 10:05:00,27.5,27.68,27.5,27.52,129900.0,18.5429,18.6642,18.5429,18.5563,129900.0
2008-07-22 10:10:00,27.5,27.58,27.49,27.56,45300.0,18.5429,18.5968,18.5361,18.5833,45300.0
2008-07-22 10:15:00,27.58,27.79,27.51,27.77,41000.0,18.5968,18.7384,18.5496,18.7249,41000.0
2008-07-22 10:20:00,27.8,27.9,27.78,27.83,68500.0,18.7451,18.8126,18.7317,18.7654,68500.0
2008-07-22 10:25:00,27.78,27.96,27.78,27.88,207000.0,18.7317,18.853,18.7317,18.7991,207000.0
2008-07-22 10:30:00,27.88,27.92,27.58,27.63,463500.0,18.7991,18.8261,18.5968,18.6305,463500.0
2008-07-22 10:35:00,27.57,27.59,27.49,27.56,124100.0,18.5901,18.6035,18.5361,18.5833,124100.0
2008-07-22 10:40:00,27.57,27.9,27.57,27.9,44500.0,18.5901,18.8126,18.5901,18.8126,44500.0
2008-07-22 10:45:00,27.91,27.96,27.85,27.95,79400.0,18.8193,18.853,18.7789,18.8463,79400.0
2008-07-22 10:50:00,27.95,28.0,27.75,27.76,21100.0,18.8463,18.88,18.7114,18.7182,21100.0
2008-07-22 10:55:00,27.76,27.86,27.71,27.85,112700.0,18.7182,18.7856,18.6845,18.7789,112700.0
2008-07-22 11:00:00,27.9,28.2,27.87,28.19,97900.0,18.8126,19.0149,18.7923,19.0081,97900.0
2008-07-22 11:05:00,28.18,28.5,28.18,28.48,234700.0,19.0014,19.2171,19.0014,19.2037,234700.0
2008-07-22 11:10:00,28.5,28.62,28.42,28.42,121000.0,19.2171,19.2981,19.1632,19.1632,121000.0
2008-07-22 11:15:00,28.43,28.48,28.36,28.37,76100.0,19.1699,19.2037,19.1227,19.1295,76100.0
2008-07-22 11:20:00,28.38,28.72,28.37,28.71,290500.0,19.1362,19.3655,19.1295,19.3587,290500.0
2008-07-22 11:25:00,28.72,28.95,28.69,28.9,298300.0,19.3655,19.5206,19.3453,19.4869,298300.0
2008-07-22 11:30:00,28.9,28.91,28.57,28.57,234600.0,19.4869,19.4936,19.2643,19.2643,234600.0
2008-07-22 11:35:00,28.59,28.64,28.58,28.59,119900.0,19.2778,19.3115,19.2711,19.2778,119900.0
2008-07-22 11:40:00,28.56,28.61,28.52,28.61,132200.0,19.2576,19.2913,19.2306,19.2913,132200.0
2008-07-22 11:45:00,28.6,28.62,28.58,28.58,42300.0,19.2846,19.2981,19.2711,19.2711,42300.0
2008-07-22 11:50:00,28.61,28.63,28.52,28.52,9200.0,19.2913,19.3048,19.2306,19.2306,9200.0
2008-07-22 11:55:00,28.47,28.48,28.35,28.4,179100.0,19.1969,19.2037,19.116,19.1497,179100.0
2008-07-22 12:00:00,28.41,28.62,28.4,28.62,5600.0,19.1565,19.2981,19.1497,19.2981,5600.0
2008-07-22 12:05:00,28.61,28.83,28.59,28.83,6900.0,19.2913,19.4397,19.2778,19.4397,6900.0
2008-07-22 12:10:00,28.87,28.9,28.71,28.71,45200.0,19.4666,19.4869,19.3587,19.3587,45200.0
2008-07-22 12:15:00,28.73,28.76,28.67,28.73,25400.0,19.3722,19.3925,19.3318,19.3722,25400.0
2008-07-22 12:20:00,28.69,28.82,28.69,28.82,8900.0,19.3453,19.4329,19.3453,19.4329,8900.0
2008-07-22 12:25:00,28.8,28.8,28.62,28.63,7400.0,19.4194,19.4194,19.2981,19.3048,7400.0
2008-07-22 12:30:00,28.62,28.74,28.6,28.62,28200.0,19.2981,19.379,19.2846,19.2981,28200.0
2008-07-22 12:35:00,28.65,28.66,28.53,28.53,40600.0,19.3183,19.325,19.2374,19.2374,40600.0
2008-07-22 12:40:00,28.54,28.77,28.51,28.71,18300.0,19.2441,19.3992,19.2239,19.3587,18300.0
2008-07-22 12:45:00,28.73,28.74,28.66,28.7,21300.0,19.3722,19.379,19.325,19.352,21300.0
2008-07-22 12:50:00,28.7,28.74,28.65,28.67,5100.0,19.352,19.379,19.3183,19.3318,5100.0
2008-07-22 12:55:00,28.7,28.7,28.64,28.69,3200.0,19.352,19.352,19.3115,19.3453,3200.0
2008-07-22 13:00:00,28.68,28.68,28.49,28.49,36200.0,19.3385,19.3385,19.2104,19.2104,36200.0
2008-07-22 13:05:00,28.48,28.49,28.37,28.48,62700.0,19.2037,19.2104,19.1295,19.2037,62700.0
2008-07-22 13:10:00,28.48,28.52,28.48,28.52,7300.0,19.2037,19.2306,19.2037,19.2306,7300.0
2008-07-22 13:15:00,28.49,28.53,28.44,28.53,20500.0,19.2104,19.2374,19.1767,19.2374,20500.0
2008-07-22 13:20:00,28.53,28.59,28.51,28.59,3700.0,19.2374,19.2778,19.2239,19.2778,3700.0
2008-07-22 13:25:00,28.62,28.69,28.57,28.57,34900.0,19.2981,19.3453,19.2643,19.2643,34900.0
2008-07-22 13:30:00,28.56,28.64,28.5,28.5,42300.0,19.2576,19.3115,19.2171,19.2171,42300.0
2008-07-22 13:35:00,28.51,28.6,28.49,28.6,29800.0,19.2239,19.2846,19.2104,19.2846,29800.0
2008-07-22 13:40:00,28.6,28.64,28.56,28.59,26000.0,19.2846,19.3115,19.2576,19.2778,26000.0
2008-07-22 13:45:00,28.59,28.62,28.59,28.61,1000.0,19.2778,19.2981,19.2778,19.2913,1000.0
2008-07-22 13:50:00,28.62,28.65,28.6,28.6,15200.0,19.2981,19.3183,19.2846,19.2846,15200.0
2008-07-22 13:55:00,28.56,28.59,28.54,28.59,34100.0,19.2576,19.2778,19.2441,19.2778,34100.0
2008-07-22 14:00:00,28.59,28.65,28.54,28.56,42700.0,19.2778,19.3183,19.2441,19.2576,42700.0
2008-07-22 14:05:00,28.58,28.64,28.56,28.63,24800.0,19.2711,19.3115,19.2576,19.3048,24800.0
2008-07-22 14:10:00,28.63,28.68,28.5,28.52,30000.0,19.3048,19.3385,19.2171,19.2306,30000.0
2008-07-22 14:15:00,28.51,28.52,28.38,28.42,23800.0,19.2239,19.2306,19.1362,19.1632,23800.0
2008-07-22 14:20:00,28.41,28.62,28.41,28.61,13700.0,19.1565,19.2981,19.1565,19.2913,13700.0
2008-07-22 14:25:00,28.62,28.7,28.55,28.7,13500.0,19.2981,19.352,19.2509,19.352,13500.0
2008-07-22 14:30:00,28.7,28.7,28.66,28.66,2100.0,19.352,19.352,19.325,19.325,2100.0
2008-07-22 14:35:00,28.65,28.65,28.54,28.63,202800.0,19.3183,19.3183,19.2441,19.3048,202800.0
2008-07-22 14:40:00,28.67,28.84,28.66,28.84,21200.0,19.3318,19.4464,19.325,19.4464,21200.0
2008-07-22 14:45:00,28.81,28.89,28.81,28.87,29000.0,19.4262,19.4801,19.4262,19.4666,29000.0
2008-07-22 14:50:00,28.84,28.94,28.81,28.91,55200.0,19.4464,19.5138,19.4262,19.4936,55200.0
2008-07-22 14:55:00,28.93,29.03,28.93,29.03,155600.0,19.5071,19.5745,19.5071,19.5745,155600.0
2008-07-22 15:00:00,29.04,29.29,29.04,29.28,131400.0,19.5813,19.7498,19.5813,19.7431,131400.0
2008-07-22 15:05:00,29.29,29.33,29.24,29.27,226200.0,19.7498,19.7768,19.7161,19.7363,226200.0
2008-07-22 15:10:00,29.28,29.48,29.28,29.47,885100.0,19.7431,19.8779,19.7431,19.8712,885100.0
2008-07-22 15:15:00,29.47,29.63,29.44,29.63,99700.0,19.8712,19.9791,19.851,19.9791,99700.0
2008-07-22 15:20:00,29.65,29.81,29.63,29.78,310000.0,19.9926,20.1005,19.9791,20.0802,310000.0
2008-07-22 15:25:00,29.78,29.82,29.68,29.73,34500.0,20.0802,20.1072,20.0128,20.0465,34500.0
2008-07-22 15:30:00,29.74,29.76,29.68,29.76,219300.0,20.0533,20.0667,20.0128,20.0667,219300.0
2008-07-22 15:35:00,29.77,29.8,29.69,29.8,123200.0,20.0735,20.0937,20.0195,20.0937,123200.0
2008-07-22 15:40:00,29.81,29.92,29.78,29.88,375100.0,20.1005,20.1746,20.0802,20.1477,375100.0
2008-07-22 15:45:00,29.86,29.88,29.66,29.71,292400.0,20.1342,20.1477,19.9993,20.033,292400.0
2008-07-22 15:50:00,29.71,30.14,29.71,30.14,289600.0,20.033,20.323,20.033,20.323,289600.0
2008-07-22 15:55:00,30.14,30.19,30.0,30.08,526200.0,20.323,20.3567,20.2286,20.2825,526200.0
2008-07-23 09:30:00,29.93,30.38,29.93,30.04,130400.0,20.1814,20.4848,20.1814,20.2555,130400.0
2008-07-23 09:35:00,30.09,30.14,30.01,30.05,152300.0,20.2893,20.323,20.2353,20.2623,152300.0
2008-07-23 09:40:00,30.05,30.14,29.89,30.14,129400.0,20.2623,20.323,20.1544,20.323,129400.0
2008-07-23 09:45:00,30.15,30.61,30.15,30.56,369300.0,20.3297,20.6399,20.3297,20.6062,369300.0
2008-07-23 09:50:00,30.56,30.75,30.52,30.63,563800.0,20.6062,20.7343,20.5792,20.6534,563800.0
2008-07-23 09:55:00,30.65,30.93,30.65,30.87,627800.0,20.6669,20.8557,20.6669,20.8152,627800.0
2008-07-23 10:00:00,30.87,30.88,30.6,30.7,468800.0,20.8152,20.8219,20.6331,20.7006,468800.0
2008-07-23 10:05:00,30.7,30.83,30.64,30.65,257900.0,20.7006,20.7882,20.6601,20.6669,257900.0
2008-07-23 10:10:00,30.65,30.87,30.63,30.87,218300.0,20.6669,20.8152,20.6534,20.8152,218300.0
2008-07-23 10:15:00,30.86,31.14,30.85,31.13,177100.0,20.8085,20.9973,20.8017,20.9905,177100.0
2008-07-23 10:20:00,31.16,31.33,31.14,31.3,233800.0,21.0107,21.1254,20.9973,21.1051,233800.0
2008-07-23 10:25:00,31.31,31.54,31.23,31.42,432900.0,21.1119,21.267,21.0579,21.1861,432900.0
2008-07-23 10:30:00,31.42,31.63,31.26,31.62,451800.0,21.1861,21.3277,21.0782,21.3209,451800.0
2008-07-23 10:35:00,31.62,31.91,31.48,31.66,169700.0,21.3209,21.5165,21.2265,21.3479,169700.0
2008-07-23 10:40:00,31.7,31.83,31.45,31.45,134300.0,21.3749,21.4625,21.2063,21.2063,134300.0
2008-07-23 10:45:00,31.46,31.48,31.1,31.11,170400.0,21.213,21.2265,20.9703,20.977,170400.0
2008-07-23 10:50:00,31.11,31.38,31.11,31.16,109200.0,20.977,21.1591,20.977,21.0107,109200.0
2008-07-23 10:55:00,31.16,31.3,30.98,30.98,126000.0,21.0107,21.1051,20.8894,20.8894,126000.0
2008-07-23 11:00:00,30.98,30.98,30.74,30.92,241300.0,20.8894,20.8894,20.7275,20.8489,241300.0
2008-07-23 11:05:00,30.91,30.92,30.73,30.85,73200.0,20.8422,20.8489,20.7208,20.8017,73200.0
2008-07-23 11:10:00,30.84,30.84,30.65,30.68,114200.0,20.795,20.795,20.6669,20.6871,114200.0
2008-07-23 11:15:00,30.68,30.9,30.66,30.66,43800.0,20.6871,20.8354,20.6736,20.6736,43800.0
2008-07-23 11:20:00,30.64,30.77,30.58,30.76,45500.0,20.6601,20.7478,20.6197,20.741,45500.0
2008-07-23 11:25:00,30.78,30.82,30.7,30.71,46000.0,20.7545,20.7815,20.7006,20.7073,46000.0
2008-07-23 11:30:00,30.72,30.75,30.65,30.65,53800.0,20.7141,20.7343,20.6669,20.6669,53800.0
2008-07-23 11:35:00,30.65,30.67,30.56,30.56,44700.0,20.6669,20.6803,20.6062,20.6062,44700.0
2008-07-23 11:40:00,30.56,30.71,30.53,30.63,97300.0,20.6062,20.7073,20.5859,20.6534,97300.0
2008-07-23 11:45:00,30.62,30.76,30.61,30.71,145200.0,20.6466,20.741,20.6399,20.7073,145200.0
2008-07-23 11:50:00,30.68,30.68,30.39,30.4,167500.0,20.6871,20.6871,20.4915,20.4983,167500.0
2008-07-23 11:55:00,30.42,30.42,30.19,30.2,77200.0,20.5118,20.5118,20.3567,20.3634,77200.0
2008-07-23 12:00:00,30.23,30.33,30.19,30.27,130700.0,20.3837,20.4511,20.3567,20.4106,130700.0
2008-07-23 12:05:00,30.28,30.39,30.14,30.19,135800.0,20.4174,20.4915,20.323,20.3567,135800.0
2008-07-23 12:10:00,30.17,30.18,30.02,30.09,68700.0,20.3432,20.3499,20.2421,20.2893,68700.0
2008-07-23 12:15:00,30.09,30.11,29.89,30.0,190800.0,20.2893,20.3027,20.1544,20.2286,190800.0
2008-07-23 12:20:00,30.0,30.17,29.92,30.17,78300.0,20.2286,20.3432,20.1746,20.3432,78300.0
2008-07-23 12:25:00,30.18,30.34,30.17,30.24,63600.0,20.3499,20.4578,20.3432,20.3904,63600.0
2008-07-23 12:30:00,30.23,30.25,30.01,30.04,24700.0,20.3837,20.3971,20.2353,20.2555,24700.0
2008-07-23 12:35:00,30.01,30.36,30.0,30.35,78300.0,20.2353,20.4713,20.2286,20.4646,78300.0
2008-07-23 12:40:00,30.4,30.44,30.28,30.39,100800.0,20.4983,20.5253,20.4174,20.4915,100800.0
2008-07-23 12:45:00,30.38,30.41,30.26,30.31,90600.0,20.4848,20.505,20.4039,20.4376,90600.0
2008-07-23 12:50:00,30.31,30.5,30.31,30.5,83700.0,20.4376,20.5657,20.4376,20.5657,83700.0
2008-07-23 12:55:00,30.49,30.55,30.4,30.42,88800.0,20.559,20.5994,20.4983,20.5118,88800.0
2008-07-23 13:00:00,30.42,30.49,30.39,30.4,69400.0,20.5118,20.559,20.4915,20.4983,69400.0
2008-07-23 13:05:00,30.4,30.45,30.14,30.16,57900.0,20.4983,20.532,20.323,20.3365,57900.0
2008-07-23 13:10:00,30.14,30.34,30.12,30.23,47900.0,20.323,20.4578,20.3095,20.3837,47900.0
2008-07-23 13:15:00,30.24,30.33,30.24,30.29,32600.0,20.3904,20.4511,20.3904,20.4241,32600.0
2008-07-23 13:20:00,30.31,30.44,30.23,30.39,36000.0,20.4376,20.5253,20.3837,20.4915,36000.0
2008-07-23 13:25:00,30.43,30.46,30.33,30.33,23900.0,20.5185,20.5387,20.4511,20.4511,23900.0
2008-07-23 13:30:00,30.34,30.34,30.24,30.24,23500.0,20.4578,20.4578,20.3904,20.3904,23500.0
2008-07-23 13:35:00,30.23,30.43,30.2,30.43,32300.0,20.3837,20.5185,20.3634,20.5185,32300.0
2008-07-23 13:40:00,30.42,30.56,30.41,30.56,86500.0,20.5118,20.6062,20.505,20.6062,86500.0
2008-07-23 13:45:00,30.56,30.73,30.53,30.57,287800.0,20.6062,20.7208,20.5859,20.6129,287800.0
2008-07-23 13:50:00,30.56,30.6,30.33,30.44,137800.0,20.6062,20.6331,20.4511,20.5253,137800.0
2008-07-23 13:55:00,30.41,30.54,30.34,30.5,127600.0,20.505,20.5927,20.4578,20.5657,127600.0
2008-07-23 14:00:00,30.49,30.57,30.43,30.51,104600.0,20.559,20.6129,20.5185,20.5725,104600.0
2008-07-23 14:05:00,30.52,30.77,30.52,30.68,109500.0,20.5792,20.7478,20.5792,20.6871,109500.0
2008-07-23 14:10:00,30.68,30.75,30.51,30.6,75000.0,20.6871,20.7343,20.5725,20.6331,75000.0
2008-07-23 14:15:00,30.59,30.7,30.57,30.63,35100.0,20.6264,20.7006,20.6129,20.6534,35100.0
2008-07-23 14:20:00,30.65,30.8,30.63,30.79,56200.0,20.6669,20.768,20.6534,20.7613,56200.0
2008-07-23 14:25:00,30.77,30.97,30.77,30.95,113600.0,20.7478,20.8826,20.7478,20.8691,113600.0
2008-07-23 14:30:00,30.95,31.06,30.82,30.91,99700.0,20.8691,20.9433,20.7815,20.8422,99700.0
2008-07-23 14:35:00,30.89,30.95,30.66,30.66,81600.0,20.8287,20.8691,20.6736,20.6736,81600.0
2008-07-23 14:40:00,30.68,30.92,30.63,30.9,62100.0,20.6871,20.8489,20.6534,20.8354,62100.0
2008-07-23 14:45:00,30.92,30.94,30.61,30.61,192500.0,20.8489,20.8624,20.6399,20.6399,192500.0
2008-07-23 14:50:00,30.61,30.86,30.61,30.74,145700.0,20.6399,20.8085,20.6399,20.7275,145700.0
2008-07-23 14:55:00,30.76,30.78,30.58,30.63,61100.0,20.741,20.7545,20.6197,20.6534,61100.0
2008-07-23 15:00:00,30.63,30.66,30.54,30.56,70300.0,20.6534,20.6736,20.5927,20.6062,70300.0
2008-07-23 15:05:00,30.56,30.67,30.54,30.57,34900.0,20.6062,20.6803,20.5927,20.6129,34900.0
2008-07-23 15:10:00,30.59,30.82,30.57,30.81,67800.0,20.6264,20.7815,20.6129,20.7747,67800.0
2008-07-23 15:15:00,30.82,30.84,30.64,30.72,68800.0,20.7815,20.795,20.6601,20.7141,68800.0
2008-07-23 15:20:00,30.72,30.95,30.66,30.9,49900.0,20.7141,20.8691,20.6736,20.8354,49900.0
2008-07-23 15:25:00,30.9,30.93,30.66,30.72,112300.0,20.8354,20.8557,20.6736,20.7141,112300.0
2008-07-23 15:30:00,30.72,30.85,30.7,30.8,58000.0,20.7141,20.8017,20.7006,20.768,58000.0
2008-07-23 15:35:00,30.82,30.82,30.62,30.66,91600.0,20.7815,20.7815,20.6466,20.6736,91600.0
2008-07-23 15:40:00,30.67,30.78,30.64,30.65,102200.0,20.6803,20.7545,20.6601,20.6669,102200.0
2008-07-23 15:45:00,30.64,30.77,30.62,30.77,84600.0,20.6601,20.7478,20.6466,20.7478,84600.0
2008-07-23 15:50:00,30.77,30.9,30.75,30.75,51200.0,20.7478,20.8354,20.7343,20.7343,51200.0
2008-07-23 15:55:00,30.76,30.76,30.68,30.7,64400.0,20.741,20.741,20.6871,20.7006,64400.0
2008-07-24 09:30:00,30.48,31.18,30.47,30.47,13900.0,20.5522,21.0242,20.5455,20.5455,13900.0
2008-07-24 09:35:00,30.46,30.64,30.41,30.45,32500.0,20.5387,20.6601,20.505,20.532,32500.0
2008-07-24 09:40:00,30.42,30.68,30.31,30.67,81900.0,20.5118,20.6871,20.4376,20.6803,81900.0
2008-07-24 09:45:00,30.69,30.86,30.56,30.56,115000.0,20.6938,20.8085,20.6062,20.6062,115000.0
2008-07-24 09:50:00,30.52,30.52,30.38,30.51,32300.0,20.5792,20.5792,20.4848,20.5725,32300.0
2008-07-24 09:55:00,30.46,30.74,30.46,30.67,50300.0,20.5387,20.7275,20.5387,20.6803,50300.0
2008-07-24 10:00:00,30.66,30.67,30.27,30.32,487300.0,20.6736,20.6803,20.4106,20.4443,487300.0
2008-07-24 10:05:00,30.31,30.36,30.11,30.11,152600.0,20.4376,20.4713,20.3027,20.3027,152600.0
2008-07-24 10:10:00,30.13,30.27,29.97,30.2,180600.0,20.3162,20.4106,20.2083,20.3634,180600.0
2008-07-24 10:15:00,30.2,30.35,30.2,30.31,162700.0,20.3634,20.4646,20.3634,20.4376,162700.0
2008-07-24 10:20:00,30.34,30.38,30.26,30.35,67700.0,20.4578,20.4848,20.4039,20.4646,67700.0
2008-07-24 10:25:00,30.33,30.44,30.32,30.43,47900.0,20.4511,20.5253,20.4443,20.5185,47900.0
2008-07-24 10:30:00,30.43,30.57,30.42,30.45,66400.0,20.5185,20.6129,20.5118,20.532,66400.0
2008-07-24 10:35:00,30.43,30.58,30.43,30.45,70700.0,20.5185,20.6197,20.5185,20.532,70700.0
2008-07-24 10:40:00,30.44,30.46,30.35,30.35,26200.0,20.5253,20.5387,20.4646,20.4646,26200.0
2008-07-24 10:45:00,30.3,30.51,30.28,30.45,53600.0,20.4309,20.5725,20.4174,20.532,53600.0
2008-07-24 10:50:00,30.47,30.62,30.44,30.59,89600.0,20.5455,20.6466,20.5253,20.6264,89600.0
2008-07-24 10:55:00,30.6,30.64,30.53,30.59,82600.0,20.6331,20.6601,20.5859,20.6264,82600.0
2008-07-24 11:00:00,30.6,30.78,30.58,30.68,85000.0,20.6331,20.7545,20.6197,20.6871,85000.0
2008-07-24 11:05:00,30.69,30.7,30.38,30.39,102000.0,20.6938,20.7006,20.4848,20.4915,102000.0
2008-07-24 11:10:00,30.4,30.47,30.35,30.42,126100.0,20.4983,20.5455,20.4646,20.5118,126100.0
2008-07-24 11:15:00,30.42,30.6,30.41,30.6,133700.0,20.5118,20.6331,20.505,20.6331,133700.0
2008-07-24 11:20:00,30.58,30.59,30.46,30.49,103700.0,20.6197,20.6264,20.5387,20.559,103700.0
2008-07-24 11:25:00,30.47,30.47,30.23,30.23,63800.0,20.5455,20.5455,20.3837,20.3837,63800.0
2008-07-24 11:30:00,30.2,30.21,30.09,30.13,267900.0,20.3634,20.3702,20.2893,20.3162,267900.0
2008-07-24 11:35:00,30.14,30.21,30.07,30.19,139900.0,20.323,20.3702,20.2758,20.3567,139900.0
2008-07-24 11:40:00,30.18,30.21,30.13,30.16,58400.0,20.3499,20.3702,20.3162,20.3365,58400.0
2008-07-24 11:45:00,30.15,30.26,30.14,30.19,119200.0,20.3297,20.4039,20.323,20.3567,119200.0
2008-07-24 11:50:00,30.19,30.35,30.19,30.29,56500.0,20.3567,20.4646,20.3567,20.4241,56500.0
2008-07-24 11:55:00,30.26,30.36,30.25,30.36,55300.0,20.4039,20.4713,20.3971,20.4713,55300.0
2008-07-24 12:00:00,30.4,30.45,30.23,30.23,129800.0,20.4983,20.532,20.3837,20.3837,129800.0
2008-07-24 12:05:00,30.23,30.24,30.08,30.08,117500.0,20.3837,20.3904,20.2825,20.2825,117500.0
2008-07-24 12:10:00,30.08,30.1,29.98,29.99,72200.0,20.2825,20.296,20.2151,20.2218,72200.0
2008-07-24 12:15:00,29.97,30.02,29.88,29.89,383300.0,20.2083,20.2421,20.1477,20.1544,383300.0
2008-07-24 12:20:00,29.91,29.96,29.9,29.94,36800.0,20.1679,20.2016,20.1611,20.1881,36800.0
2008-07-24 12:25:00,29.93,29.95,29.71,29.73,75700.0,20.1814,20.1949,20.033,20.0465,75700.0
2008-07-24 12:30:00,29.74,29.8,29.73,29.76,114400.0,20.0533,20.0937,20.0465,20.0667,114400.0
2008-07-24 12:35:00,29.76,29.78,29.62,29.62,28300.0,20.0667,20.0802,19.9723,19.9723,28300.0
2008-07-24 12:40:00,29.63,29.81,29.59,29.81,125400.0,19.9791,20.1005,19.9521,20.1005,125400.0
2008-07-24 12:45:00,29.8,29.96,29.78,29.87,109600.0,20.0937,20.2016,20.0802,20.1409,109600.0
2008-07-24 12:50:00,29.86,29.89,29.71,29.77,98400.0,20.1342,20.1544,20.033,20.0735,98400.0
2008-07-24 12:55:00,29.75,29.88,29.72,29.8,62000.0,20.06,20.1477,20.0398,20.0937,62000.0
2008-07-24 13:00:00,29.77,29.78,29.57,29.57,107500.0,20.0735,20.0802,19.9386,19.9386,107500.0
2008-07-24 13:05:00,29.56,29.57,29.51,29.52,55100.0,19.9319,19.9386,19.8982,19.9049,55100.0
2008-07-24 13:10:00,29.54,29.75,29.53,29.72,45900.0,19.9184,20.06,19.9117,20.0398,45900.0
2008-07-24 13:15:00,29.73,29.78,29.62,29.7,103300.0,20.0465,20.0802,19.9723,20.0263,103300.0
2008-07-24 13:20:00,29.69,29.89,29.69,29.88,80100.0,20.0195,20.1544,20.0195,20.1477,80100.0
2008-07-24 13:25:00,29.88,29.92,29.71,29.74,125200.0,20.1477,20.1746,20.033,20.0533,125200.0
2008-07-24 13:30:00,29.73,29.82,29.61,29.62,95400.0,20.0465,20.1072,19.9656,19.9723,95400.0
2008-07-24 13:35:00,29.61,29.78,29.6,29.78,108000.0,19.9656,20.0802,19.9589,20.0802,108000.0
2008-07-24 13:40:00,29.77,29.87,29.77,29.81,63400.0,20.0735,20.1409,20.0735,20.1005,63400.0
2008-07-24 13:45:00,29.81,29.86,29.78,29.79,22700.0,20.1005,20.1342,20.0802,20.087,22700.0
2008-07-24 13:50:00,29.8,29.84,29.71,29.74,47800.0,20.0937,20.1207,20.033,20.0533,47800.0
2008-07-24 13:55:00,29.75,29.79,29.67,29.73,39400.0,20.06,20.087,20.0061,20.0465,39400.0
2008-07-24 14:00:00,29.68,29.72,29.65,29.71,38100.0,20.0128,20.0398,19.9926,20.033,38100.0
2008-07-24 14:05:00,29.7,29.7,29.51,29.52,114100.0,20.0263,20.0263,19.8982,19.9049,114100.0
2008-07-24 14:10:00,29.52,29.53,29.36,29.39,116900.0,19.9049,19.9117,19.797,19.8173,116900.0
2008-07-24 14:15:00,29.38,29.39,29.28,29.39,48100.0,19.8105,19.8173,19.7431,19.8173,48100.0
2008-07-24 14:20:00,29.4,29.49,29.4,29.45,111400.0,19.824,19.8847,19.824,19.8577,111400.0
2008-07-24 14:25:00,29.45,29.5,29.3,29.3,115800.0,19.8577,19.8914,19.7566,19.7566,115800.0
2008-07-24 14:30:00,29.3,29.3,29.15,29.16,170000.0,19.7566,19.7566,19.6554,19.6622,170000.0
2008-07-24 14:35:00,29.15,29.16,29.05,29.15,110200.0,19.6554,19.6622,19.588,19.6554,110200.0
2008-07-24 14:40:00,29.16,29.22,29.08,29.11,51900.0,19.6622,19.7026,19.6082,19.6285,51900.0
2008-07-24 14:45:00,29.12,29.2,29.1,29.12,133200.0,19.6352,19.6891,19.6217,19.6352,133200.0
2008-07-24 14:50:00,29.13,29.14,28.92,28.95,57900.0,19.6419,19.6487,19.5003,19.5206,57900.0
2008-07-24 14:55:00,28.96,29.04,28.89,28.98,205100.0,19.5273,19.5813,19.4801,19.5408,205100.0
2008-07-24 15:00:00,28.96,29.12,28.92,29.11,114300.0,19.5273,19.6352,19.5003,19.6285,114300.0
2008-07-24 15:05:00,29.15,29.2,29.07,29.08,143900.0,19.6554,19.6891,19.6015,19.6082,143900.0
2008-07-24 15:10:00,29.09,29.13,28.98,28.98,140300.0,19.615,19.6419,19.5408,19.5408,140300.0
2008-07-24 15:15:00,28.98,28.98,28.87,28.93,153900.0,19.5408,19.5408,19.4666,19.5071,153900.0
2008-07-24 15:20:00,28.93,28.94,28.77,28.79,253300.0,19.5071,19.5138,19.3992,19.4127,253300.0
2008-07-24 15:25:00,28.77,28.8,28.71,28.78,271100.0,19.3992,19.4194,19.3587,19.4059,271100.0
2008-07-24 15:30:00,28.79,28.85,28.65,28.66,210400.0,19.4127,19.4531,19.3183,19.325,210400.0
2008-07-24 15:35:00,28.67,28.71,28.62,28.68,237300.0,19.3318,19.3587,19.2981,19.3385,237300.0
2008-07-24 15:40:00,28.67,28.67,28.49,28.52,529400.0,19.3318,19.3318,19.2104,19.2306,529400.0
2008-07-24 15:45:00,28.52,28.76,28.47,28.68,309700.0,19.2306,19.3925,19.1969,19.3385,309700.0
2008-07-24 15:50:00,28.68,28.7,28.54,28.69,263300.0,19.3385,19.352,19.2441,19.3453,263300.0
2008-07-24 15:55:00,28.7,28.87,28.69,28.85,381900.0,19.352,19.4666,19.3453,19.4531,381900.0
2008-07-25 09:30:00,29.41,29.41,28.7,28.71,108700.0,19.8307,19.8307,19.352,19.3587,108700.0
2008-07-25 09:35:00,28.74,28.76,28.53,28.69,95800.0,19.379,19.3925,19.2374,19.3453,95800.0
2008-07-25 09:40:00,28.71,28.71,28.43,28.55,35300.0,19.3587,19.3587,19.1699,19.2509,35300.0
2008-07-25 09:45:00,28.53,28.87,28.5,28.87,48200.0,19.2374,19.4666,19.2171,19.4666,48200.0
2008-07-25 09:50:00,28.87,29.06,28.81,28.86,93400.0,19.4666,19.5947,19.4262,19.4599,93400.0
2008-07-25 09:55:00,28.86,29.4,28.86,29.24,141600.0,19.4599,19.824,19.4599,19.7161,141600.0
2008-07-25 10:00:00,29.24,29.58,29.24,29.51,308300.0,19.7161,19.9454,19.7161,19.8982,308300.0
2008-07-25 10:05:00,29.48,29.66,29.39,29.39,171900.0,19.8779,19.9993,19.8173,19.8173,171900.0
2008-07-25 10:10:00,29.39,29.45,29.26,29.44,152400.0,19.8173,19.8577,19.7296,19.851,152400.0
2008-07-25 10:15:00,29.42,29.45,29.0,29.04,127200.0,19.8375,19.8577,19.5543,19.5813,127200.0
2008-07-25 10:20:00,29.05,29.21,28.88,28.89,72300.0,19.588,19.6959,19.4734,19.4801,72300.0
2008-07-25 10:25:00,28.89,28.97,28.71,28.71,68000.0,19.4801,19.5341,19.3587,19.3587,68000.0
2008-07-25 10:30:00,28.7,28.79,28.6,28.75,99600.0,19.352,19.4127,19.2846,19.3857,99600.0
2008-07-25 10:35:00,28.74,28.92,28.66,28.76,313200.0,19.379,19.5003,19.325,19.3925,313200.0
2008-07-25 10:40:00,28.75,28.98,28.7,28.92,156400.0,19.3857,19.5408,19.352,19.5003,156400.0
2008-07-25 10:45:00,28.91,29.13,28.91,29.02,134300.0,19.4936,19.6419,19.4936,19.5678,134300.0
2008-07-25 10:50:00,29.04,29.15,28.92,29.13,101100.0,19.5813,19.6554,19.5003,19.6419,101100.0
2008-07-25 10:55:00,29.14,29.34,29.06,29.34,132800.0,19.6487,19.7835,19.5947,19.7835,132800.0
2008-07-25 11:00:00,29.35,29.37,29.01,29.07,91200.0,19.7903,19.8038,19.561,19.6015,91200.0
2008-07-25 11:05:00,29.06,29.14,29.0,29.07,56100.0,19.5947,19.6487,19.5543,19.6015,56100.0
2008-07-25 11:10:00,29.07,29.26,29.01,29.26,57600.0,19.6015,19.7296,19.561,19.7296,57600.0
2008-07-25 11:15:00,29.22,29.24,29.08,29.1,35100.0,19.7026,19.7161,19.6082,19.6217,35100.0
2008-07-25 11:20:00,29.09,29.13,28.81,28.84,122900.0,19.615,19.6419,19.4262,19.4464,122900.0
2008-07-25 11:25:00,28.84,28.94,28.84,28.93,46500.0,19.4464,19.5138,19.4464,19.5071,46500.0
2008-07-25 11:30:00,28.94,29.05,28.85,28.85,81100.0,19.5138,19.588,19.4531,19.4531,81100.0
2008-07-25 11:35:00,28.88,28.92,28.85,28.87,8400.0,19.4734,19.5003,19.4531,19.4666,8400.0
2008-07-25 11:40:00,28.89,29.03,28.86,29.03,48700.0,19.4801,19.5745,19.4599,19.5745,48700.0
2008-07-25 11:45:00,29.02,29.05,28.93,28.95,35500.0,19.5678,19.588,19.5071,19.5206,35500.0
2008-07-25 11:50:00,28.95,28.95,28.82,28.85,34100.0,19.5206,19.5206,19.4329,19.4531,34100.0
2008-07-25 11:55:00,28.85,28.87,28.81,28.84,30300.0,19.4531,19.4666,19.4262,19.4464,30300.0
2008-07-25 12:00:00,28.8,28.82,28.67,28.71,35900.0,19.4194,19.4329,19.3318,19.3587,35900.0
2008-07-25 12:05:00,28.71,28.8,28.66,28.8,46100.0,19.3587,19.4194,19.325,19.4194,46100.0
2008-07-25 12:10:00,28.79,28.8,28.61,28.7,98700.0,19.4127,19.4194,19.2913,19.352,98700.0
2008-07-25 12:15:00,28.67,28.7,28.58,28.58,6500.0,19.3318,19.352,19.2711,19.2711,6500.0
2008-07-25 12:20:00,28.57,28.71,28.56,28.63,84400.0,19.2643,19.3587,19.2576,19.3048,84400.0
2008-07-25 12:25:00,28.62,28.75,28.62,28.73,82100.0,19.2981,19.3857,19.2981,19.3722,82100.0
2008-07-25 12:30:00,28.71,28.72,28.57,28.66,31500.0,19.3587,19.3655,19.2643,19.325,31500.0
2008-07-25 12:35:00,28.62,28.7,28.59,28.63,47400.0,19.2981,19.352,19.2778,19.3048,47400.0
2008-07-25 12:40:00,28.65,29.0,28.65,28.98,15500.0,19.3183,19.5543,19.3183,19.5408,15500.0
2008-07-25 12:45:00,28.95,28.95,28.69,28.83,51100.0,19.5206,19.5206,19.3453,19.4397,51100.0
2008-07-25 12:50:00,28.84,28.97,28.84,28.86,41200.0,19.4464,19.5341,19.4464,19.4599,41200.0
2008-07-25 12:55:00,28.85,29.0,28.83,28.94,73400.0,19.4531,19.5543,19.4397,19.5138,73400.0
2008-07-25 13:00:00,28.95,29.07,28.95,29.07,62900.0,19.5206,19.6015,19.5206,19.6015,62900.0
2008-07-25 13:05:00,29.05,29.05,28.88,28.89,38500.0,19.588,19.588,19.4734,19.4801,38500.0
2008-07-25 13:10:00,28.9,28.93,28.59,28.66,82400.0,19.4869,19.5071,19.2778,19.325,82400.0
2008-07-25 13:15:00,28.66,28.76,28.55,28.67,108600.0,19.325,19.3925,19.2509,19.3318,108600.0
2008-07-25 13:20:00,28.64,28.75,28.61,28.61,41600.0,19.3115,19.3857,19.2913,19.2913,41600.0
2008-07-25 13:25:00,28.63,28.67,28.52,28.57,39400.0,19.3048,19.3318,19.2306,19.2643,39400.0
2008-07-25 13:30:00,28.56,28.58,28.52,28.53,73400.0,19.2576,19.2711,19.2306,19.2374,73400.0
2008-07-25 13:35:00,28.54,28.55,28.5,28.54,105100.0,19.2441,19.2509,19.2171,19.2441,105100.0
2008-07-25 13:40:00,28.53,28.53,28.38,28.42,30900.0,19.2374,19.2374,19.1362,19.1632,30900.0
2008-07-25 13:45:00,28.45,28.66,28.41,28.66,47400.0,19.1834,19.325,19.1565,19.325,47400.0
2008-07-25 13:50:00,28.66,28.78,28.61,28.78,26700.0,19.325,19.4059,19.2913,19.4059,26700.0
2008-07-25 13:55:00,28.8,28.84,28.66,28.73,61500.0,19.4194,19.4464,19.325,19.3722,61500.0
2008-07-25 14:00:00,28.68,28.88,28.68,28.8,66800.0,19.3385,19.4734,19.3385,19.4194,66800.0
2008-07-25 14:05:00,28.8,28.84,28.71,28.83,40600.0,19.4194,19.4464,19.3587,19.4397,40600.0
2008-07-25 14:10:00,28.84,28.84,28.64,28.65,15700.0,19.4464,19.4464,19.3115,19.3183,15700.0
2008-07-25 14:15:00,28.63,28.77,28.63,28.73,39300.0,19.3048,19.3992,19.3048,19.3722,39300.0
2008-07-25 14:20:00,28.74,28.74,28.6,28.69,38400.0,19.379,19.379,19.2846,19.3453,38400.0
2008-07-25 14:25:00,28.66,28.7,28.63,28.69,7500.0,19.325,19.352,19.3048,19.3453,7500.0
2008-07-25 14:30:00,28.66,28.74,28.66,28.69,13300.0,19.325,19.379,19.325,19.3453,13300.0
2008-07-25 14:35:00,28.72,28.83,28.72,28.79,13100.0,19.3655,19.4397,19.3655,19.4127,13100.0
2008-07-25 14:40:00,28.77,28.79,28.7,28.7,37700.0,19.3992,19.4127,19.352,19.352,37700.0
2008-07-25 14:45:00,28.73,28.78,28.72,28.76,5700.0,19.3722,19.4059,19.3655,19.3925,5700.0
2008-07-25 14:50:00,28.76,28.89,28.73,28.84,19700.0,19.3925,19.4801,19.3722,19.4464,19700.0
2008-07-25 14:55:00,28.83,28.88,28.83,28.85,9200.0,19.4397,19.4734,19.4397,19.4531,9200.0
2008-07-25 15:00:00,28.84,28.88,28.65,28.71,86500.0,19.4464,19.4734,19.3183,19.3587,86500.0
2008-07-25 15:05:00,28.7,28.73,28.66,28.69,52100.0,19.352,19.3722,19.325,19.3453,52100.0
2008-07-25 15:10:00,28.71,28.72,28.58,28.59,39500.0,19.3587,19.3655,19.2711,19.2778,39500.0
2008-07-25 15:15:00,28.59,28.67,28.57,28.62,185700.0,19.2778,19.3318,19.2643,19.2981,185700.0
2008-07-25 15:20:00,28.65,28.73,28.57,28.72,39400.0,19.3183,19.3722,19.2643,19.3655,39400.0
2008-07-25 15:25:00,28.71,28.79,28.66,28.71,40900.0,19.3587,19.4127,19.325,19.3587,40900.0
2008-07-25 15:30:00,28.7,28.7,28.62,28.65,48200.0,19.352,19.352,19.2981,19.3183,48200.0
2008-07-25 15:35:00,28.65,28.68,28.61,28.62,40900.0,19.3183,19.3385,19.2913,19.2981,40900.0
2008-07-25 15:40:00,28.63,28.71,28.58,28.59,129400.0,19.3048,19.3587,19.2711,19.2778,129400.0
2008-07-25 15:45:00,28.6,28.85,28.6,28.85,46900.0,19.2846,19.4531,19.2846,19.4531,46900.0
2008-07-25 15:50:00,28.86,28.92,28.84,28.87,84600.0,19.4599,19.5003,19.4464,19.4666,84600.0
2008-07-25 15:55:00,28.86,28.9,28.83,28.83,128500.0,19.4599,19.4869,19.4397,19.4397,128500.0
2008-07-28 09:30:00,28.61,28.86,28.56,28.76,26900.0,19.2913,19.4599,19.2576,19.3925,26900.0
2008-07-28 09:35:00,28.82,29.05,28.69,29.03,73200.0,19.4329,19.588,19.3453,19.5745,73200.0
2008-07-28 09:40:00,29.04,29.18,28.8,28.99,126000.0,19.5813,19.6757,19.4194,19.5475,126000.0
2008-07-28 09:45:00,28.99,29.01,28.85,28.91,147200.0,19.5475,19.561,19.4531,19.4936,147200.0
2008-07-28 09:50:00,28.92,29.04,28.81,28.82,143300.0,19.5003,19.5813,19.4262,19.4329,143300.0
2008-07-28 09:55:00,28.82,28.82,28.6,28.65,83400.0,19.4329,19.4329,19.2846,19.3183,83400.0
2008-07-28 10:00:00,28.65,28.82,28.59,28.82,136500.0,19.3183,19.4329,19.2778,19.4329,136500.0
2008-07-28 10:05:00,28.82,29.0,28.82,28.99,75100.0,19.4329,19.5543,19.4329,19.5475,75100.0
2008-07-28 10:10:00,29.0,29.02,28.72,28.72,131800.0,19.5543,19.5678,19.3655,19.3655,131800.0
2008-07-28 10:15:00,28.72,28.76,28.59,28.75,94100.0,19.3655,19.3925,19.2778,19.3857,94100.0
2008-07-28 10:20:00,28.74,28.74,28.48,28.48,46300.0,19.379,19.379,19.2037,19.2037,46300.0
2008-07-28 10:25:00,28.48,28.49,28.36,28.44,45100.0,19.2037,19.2104,19.1227,19.1767,45100.0
2008-07-28 10:30:00,28.49,28.51,28.36,28.37,75000.0,19.2104,19.2239,19.1227,19.1295,75000.0
2008-07-28 10:35:00,28.4,28.49,28.36,28.45,45600.0,19.1497,19.2104,19.1227,19.1834,45600.0
2008-07-28 10:40:00,28.42,28.47,28.34,28.4,19600.0,19.1632,19.1969,19.1093,19.1497,19600.0
2008-07-28 10:45:00,28.4,28.41,28.37,28.41,46400.0,19.1497,19.1565,19.1295,19.1565,46400.0
2008-07-28 10:50:00,28.42,28.49,28.42,28.47,15000.0,19.1632,19.2104,19.1632,19.1969,15000.0
2008-07-28 10:55:00,28.44,28.44,28.32,28.36,36900.0,19.1767,19.1767,19.0958,19.1227,36900.0
2008-07-28 11:00:00,28.38,28.42,28.28,28.28,42900.0,19.1362,19.1632,19.0688,19.0688,42900.0
2008-07-28 11:05:00,28.27,28.29,28.15,28.19,121500.0,19.0621,19.0755,18.9811,19.0081,121500.0
2008-07-28 11:10:00,28.15,28.2,28.08,28.09,30000.0,18.9811,19.0149,18.9339,18.9407,30000.0
2008-07-28 11:15:00,28.1,28.13,27.99,28.12,52000.0,18.9474,18.9677,18.8733,18.9609,52000.0
2008-07-28 11:20:00,28.13,28.13,27.98,27.99,70100.0,18.9677,18.9677,18.8665,18.8733,70100.0
2008-07-28 11:25:00,28.01,28.08,27.99,28.06,56300.0,18.8867,18.9339,18.8733,18.9205,56300.0
2008-07-28 11:30:00,28.06,28.1,28.01,28.01,91300.0,18.9205,18.9474,18.8867,18.8867,91300.0
2008-07-28 11:35:00,27.98,27.99,27.8,27.83,237600.0,18.8665,18.8733,18.7451,18.7654,237600.0
2008-07-28 11:40:00,27.83,27.97,27.79,27.95,102800.0,18.7654,18.8598,18.7384,18.8463,102800.0
2008-07-28 11:45:00,27.95,28.09,27.95,28.09,62300.0,18.8463,18.9407,18.8463,18.9407,62300.0
2008-07-28 11:50:00,28.09,28.25,28.08,28.25,47300.0,18.9407,19.0486,18.9339,19.0486,47300.0
2008-07-28 11:55:00,28.26,28.29,28.19,28.28,49400.0,19.0553,19.0755,19.0081,19.0688,49400.0
2008-07-28 12:00:00,28.25,28.42,28.25,28.42,51900.0,19.0486,19.1632,19.0486,19.1632,51900.0
2008-07-28 12:05:00,28.42,28.52,28.34,28.36,181700.0,19.1632,19.2306,19.1093,19.1227,181700.0
2008-07-28 12:10:00,28.37,28.39,28.2,28.2,72300.0,19.1295,19.143,19.0149,19.0149,72300.0
2008-07-28 12:15:00,28.17,28.32,28.13,28.32,72000.0,18.9946,19.0958,18.9677,19.0958,72000.0
2008-07-28 12:20:00,28.32,28.43,28.26,28.3,100400.0,19.0958,19.1699,19.0553,19.0823,100400.0
2008-07-28 12:25:00,28.28,28.29,28.17,28.21,104100.0,19.0688,19.0755,18.9946,19.0216,104100.0
2008-07-28 12:30:00,28.2,28.25,28.19,28.22,63700.0,19.0149,19.0486,19.0081,19.0283,63700.0
2008-07-28 12:35:00,28.22,28.24,28.15,28.18,36400.0,19.0283,19.0418,18.9811,19.0014,36400.0
2008-07-28 12:40:00,28.17,28.17,28.0,28.02,128900.0,18.9946,18.9946,18.88,18.8935,128900.0
2008-07-28 12:45:00,28.03,28.08,28.0,28.05,12200.0,18.9002,18.9339,18.88,18.9137,12200.0
2008-07-28 12:50:00,28.07,28.24,28.05,28.14,45300.0,18.9272,19.0418,18.9137,18.9744,45300.0
2008-07-28 12:55:00,28.14,28.15,28.02,28.11,53800.0,18.9744,18.9811,18.8935,18.9542,53800.0
2008-07-28 13:00:00,28.12,28.12,28.0,28.1,66800.0,18.9609,18.9609,18.88,18.9474,66800.0
2008-07-28 13:05:00,28.12,28.23,28.12,28.22,19600.0,18.9609,19.0351,18.9609,19.0283,19600.0
2008-07-28 13:10:00,28.22,28.27,28.11,28.18,29500.0,19.0283,19.0621,18.9542,19.0014,29500.0
2008-07-28 13:15:00,28.19,28.21,28.07,28.16,24500.0,19.0081,19.0216,18.9272,18.9879,24500.0
2008-07-28 13:20:00,28.17,28.17,28.1,28.12,24900.0,18.9946,18.9946,18.9474,18.9609,24900.0
2008-07-28 13:25:00,28.12,28.12,28.0,28.01,169400.0,18.9609,18.9609,18.88,18.8867,169400.0
2008-07-28 13:30:00,28.01,28.03,27.95,27.97,52100.0,18.8867,18.9002,18.8463,18.8598,52100.0
2008-07-28 13:35:00,27.96,27.97,27.92,27.94,139700.0,18.853,18.8598,18.8261,18.8395,139700.0
2008-07-28 13:40:00,27.96,28.13,27.96,28.08,37400.0,18.853,18.9677,18.853,18.9339,37400.0
2008-07-28 13:45:00,28.08,28.09,28.03,28.05,18800.0,18.9339,18.9407,18.9002,18.9137,18800.0
2008-07-28 13:50:00,28.05,28.19,28.05,28.17,21300.0,18.9137,19.0081,18.9137,18.9946,21300.0
2008-07-28 13:55:00,28.17,28.22,28.05,28.05,31300.0,18.9946,19.0283,18.9137,18.9137,31300.0
2008-07-28 14:00:00,28.06,28.2,28.05,28.19,24000.0,18.9205,19.0149,18.9137,19.0081,24000.0
2008-07-28 14:05:00,28.19,28.2,28.03,28.03,24400.0,19.0081,19.0149,18.9002,18.9002,24400.0
2008-07-28 14:10:00,28.04,28.12,28.04,28.06,11900.0,18.907,18.9609,18.907,18.9205,11900.0
2008-07-28 14:15:00,28.04,28.07,27.92,28.02,23700.0,18.907,18.9272,18.8261,18.8935,23700.0
2008-07-28 14:20:00,28.05,28.16,28.02,28.06,68000.0,18.9137,18.9879,18.8935,18.9205,68000.0
2008-07-28 14:25:00,28.06,28.06,27.88,27.89,173300.0,18.9205,18.9205,18.7991,18.8058,173300.0
2008-07-28 14:30:00,27.88,28.12,27.88,28.0,74500.0,18.7991,18.9609,18.7991,18.88,74500.0
2008-07-28 14:35:00,28.02,28.21,28.02,28.18,41500.0,18.8935,19.0216,18.8935,19.0014,41500.0
2008-07-28 14:40:00,28.18,28.2,27.87,27.9,26400.0,19.0014,19.0149,18.7923,18.8126,26400.0
2008-07-28 14:45:00,27.91,27.97,27.83,27.95,68300.0,18.8193,18.8598,18.7654,18.8463,68300.0
2008-07-28 14:50:00,27.94,28.0,27.87,27.98,47600.0,18.8395,18.88,18.7923,18.8665,47600.0
2008-07-28 14:55:00,27.97,27.98,27.77,27.85,36600.0,18.8598,18.8665,18.7249,18.7789,36600.0
2008-07-28 15:00:00,27.86,28.0,27.86,27.96,39400.0,18.7856,18.88,18.7856,18.853,39400.0
2008-07-28 15:05:00,27.96,27.96,27.82,27.87,38900.0,18.853,18.853,18.7586,18.7923,38900.0
2008-07-28 15:10:00,27.87,27.96,27.84,27.96,18100.0,18.7923,18.853,18.7721,18.853,18100.0
2008-07-28 15:15:00,27.96,27.99,27.86,27.86,22000.0,18.853,18.8733,18.7856,18.7856,22000.0
2008-07-28 15:20:00,27.87,28.01,27.86,27.98,24600.0,18.7923,18.8867,18.7856,18.8665,24600.0
2008-07-28 15:25:00,27.94,28.0,27.94,27.99,19900.0,18.8395,18.88,18.8395,18.8733,19900.0
2008-07-28 15:30:00,27.99,28.01,27.91,27.95,24900.0,18.8733,18.8867,18.8193,18.8463,24900.0
2008-07-28 15:35:00,27.96,28.01,27.85,27.85,84000.0,18.853,18.8867,18.7789,18.7789,84000.0
2008-07-28 15:40:00,27.83,27.89,27.8,27.85,68100.0,18.7654,18.8058,18.7451,18.7789,68100.0
2008-07-28 15:45:00,27.84,27.86,27.75,27.75,55200.0,18.7721,18.7856,18.7114,18.7114,55200.0
2008-07-28 15:50:00,27.72,27.89,27.72,27.88,122500.0,18.6912,18.8058,18.6912,18.7991,122500.0
2008-07-28 15:55:00,27.89,28.0,27.87,27.97,377400.0,18.8058,18.88,18.7923,18.8598,377400.0
2008-07-29 09:30:00,27.79,28.44,27.79,28.4,64000.0,18.7384,19.1767,18.7384,19.1497,64000.0
2008-07-29 09:35:00,28.38,28.85,28.34,28.63,195400.0,19.1362,19.4531,19.1093,19.3048,195400.0
2008-07-29 09:40:00,28.63,28.65,28.34,28.34,287300.0,19.3048,19.3183,19.1093,19.1093,287300.0
2008-07-29 09:45:00,28.34,28.54,28.16,28.23,128700.0,19.1093,19.2441,18.9879,19.0351,128700.0
2008-07-29 09:50:00,28.25,28.56,28.08,28.55,112700.0,19.0486,19.2576,18.9339,19.2509,112700.0
2008-07-29 09:55:00,28.5,28.57,28.37,28.41,92400.0,19.2171,19.2643,19.1295,19.1565,92400.0
2008-07-29 10:00:00,28.4,28.8,28.4,28.75,320000.0,19.1497,19.4194,19.1497,19.3857,320000.0
2008-07-29 10:05:00,28.75,29.24,28.7,29.23,161800.0,19.3857,19.7161,19.352,19.7094,161800.0
2008-07-29 10:10:00,29.21,29.32,28.88,29.02,256600.0,19.6959,19.7701,19.4734,19.5678,256600.0
2008-07-29 10:15:00,29.01,29.16,28.97,29.16,172600.0,19.561,19.6622,19.5341,19.6622,172600.0
2008-07-29 10:20:00,29.16,29.16,28.89,28.96,88600.0,19.6622,19.6622,19.4801,19.5273,88600.0
2008-07-29 10:25:00,28.96,29.01,28.87,28.89,115000.0,19.5273,19.561,19.4666,19.4801,115000.0
2008-07-29 10:30:00,28.92,29.03,28.91,28.94,89400.0,19.5003,19.5745,19.4936,19.5138,89400.0
2008-07-29 10:35:00,28.96,29.19,28.96,29.17,130900.0,19.5273,19.6824,19.5273,19.6689,130900.0
2008-07-29 10:40:00,29.11,29.36,29.11,29.26,221800.0,19.6285,19.797,19.6285,19.7296,221800.0
2008-07-29 10:45:00,29.24,29.34,29.19,29.31,147200.0,19.7161,19.7835,19.6824,19.7633,147200.0
2008-07-29 10:50:00,29.27,29.29,29.06,29.11,16600.0,19.7363,19.7498,19.5947,19.6285,16600.0
2008-07-29 10:55:00,29.1,29.27,29.04,29.19,33400.0,19.6217,19.7363,19.5813,19.6824,33400.0
2008-07-29 11:00:00,29.25,29.28,29.19,29.26,40500.0,19.7229,19.7431,19.6824,19.7296,40500.0
2008-07-29 11:05:00,29.26,29.28,29.11,29.11,86600.0,19.7296,19.7431,19.6285,19.6285,86600.0
2008-07-29 11:10:00,29.09,29.1,28.93,28.95,25700.0,19.615,19.6217,19.5071,19.5206,25700.0
2008-07-29 11:15:00,28.96,29.06,28.95,28.99,35400.0,19.5273,19.5947,19.5206,19.5475,35400.0
2008-07-29 11:20:00,28.99,29.02,28.9,28.9,31200.0,19.5475,19.5678,19.4869,19.4869,31200.0
2008-07-29 11:25:00,28.89,29.03,28.89,29.01,55100.0,19.4801,19.5745,19.4801,19.561,55100.0
2008-07-29 11:30:00,29.06,29.11,29.02,29.11,12600.0,19.5947,19.6285,19.5678,19.6285,12600.0
2008-07-29 11:35:00,29.12,29.14,28.98,29.12,25300.0,19.6352,19.6487,19.5408,19.6352,25300.0
2008-07-29 11:40:00,29.13,29.35,29.13,29.35,12500.0,19.6419,19.7903,19.6419,19.7903,12500.0
2008-07-29 11:45:00,29.37,29.53,29.37,29.53,64400.0,19.8038,19.9117,19.8038,19.9117,64400.0
2008-07-29 11:50:00,29.54,29.54,29.37,29.43,63800.0,19.9184,19.9184,19.8038,19.8442,63800.0
2008-07-29 11:55:00,29.42,29.46,29.32,29.35,75700.0,19.8375,19.8645,19.7701,19.7903,75700.0
2008-07-29 12:00:00,29.35,29.5,29.34,29.5,73300.0,19.7903,19.8914,19.7835,19.8914,73300.0
2008-07-29 12:05:00,29.49,29.56,29.41,29.53,55700.0,19.8847,19.9319,19.8307,19.9117,55700.0
2008-07-29 12:10:00,29.53,29.56,29.49,29.51,26300.0,19.9117,19.9319,19.8847,19.8982,26300.0
2008-07-29 12:15:00,29.54,29.58,29.45,29.46,24100.0,19.9184,19.9454,19.8577,19.8645,24100.0
2008-07-29 12:20:00,29.44,29.58,29.43,29.52,98000.0,19.851,19.9454,19.8442,19.9049,98000.0
2008-07-29 12:25:00,29.53,29.62,29.48,29.62,18900.0,19.9117,19.9723,19.8779,19.9723,18900.0
2008-07-29 12:30:00,29.63,29.66,29.58,29.65,58800.0,19.9791,19.9993,19.9454,19.9926,58800.0
2008-07-29 12:35:00,29.65,29.67,29.55,29.55,53900.0,19.9926,20.0061,19.9251,19.9251,53900.0
2008-07-29 12:40:00,29.53,29.58,29.44,29.47,36800.0,19.9117,19.9454,19.851,19.8712,36800.0
2008-07-29 12:45:00,29.46,29.46,29.33,29.44,180100.0,19.8645,19.8645,19.7768,19.851,180100.0
2008-07-29 12:50:00,29.44,29.53,29.34,29.5,49200.0,19.851,19.9117,19.7835,19.8914,49200.0
2008-07-29 12:55:00,29.49,29.62,29.41,29.62,368000.0,19.8847,19.9723,19.8307,19.9723,368000.0
2008-07-29 13:00:00,29.62,29.63,29.58,29.61,20900.0,19.9723,19.9791,19.9454,19.9656,20900.0
2008-07-29 13:05:00,29.6,29.61,29.5,29.52,49300.0,19.9589,19.9656,19.8914,19.9049,49300.0
2008-07-29 13:10:00,29.53,29.56,29.51,29.52,22000.0,19.9117,19.9319,19.8982,19.9049,22000.0
2008-07-29 13:15:00,29.5,29.63,29.5,29.62,19800.0,19.8914,19.9791,19.8914,19.9723,19800.0
2008-07-29 13:20:00,29.63,29.64,29.51,29.54,191700.0,19.9791,19.9858,19.8982,19.9184,191700.0
2008-07-29 13:25:00,29.55,29.67,29.51,29.67,56200.0,19.9251,20.0061,19.8982,20.0061,56200.0
2008-07-29 13:30:00,29.71,29.9,29.68,29.9,117900.0,20.033,20.1611,20.0128,20.1611,117900.0
2008-07-29 13:35:00,29.88,29.94,29.79,29.79,54200.0,20.1477,20.1881,20.087,20.087,54200.0
2008-07-29 13:40:00,29.8,29.9,29.79,29.88,63300.0,20.0937,20.1611,20.087,20.1477,63300.0
2008-07-29 13:45:00,29.88,29.89,29.81,29.86,38700.0,20.1477,20.1544,20.1005,20.1342,38700.0
2008-07-29 13:50:00,29.86,29.89,29.81,29.88,37300.0,20.1342,20.1544,20.1005,20.1477,37300.0
2008-07-29 13:55:00,29.89,29.92,29.87,29.88,24500.0,20.1544,20.1746,20.1409,20.1477,24500.0
2008-07-29 14:00:00,29.89,29.9,29.77,29.83,43300.0,20.1544,20.1611,20.0735,20.1139,43300.0
2008-07-29 14:05:00,29.83,29.85,29.68,29.7,62100.0,20.1139,20.1274,20.0128,20.0263,62100.0
2008-07-29 14:10:00,29.71,29.82,29.67,29.68,49000.0,20.033,20.1072,20.0061,20.0128,49000.0
2008-07-29 14:15:00,29.67,29.88,29.66,29.84,87200.0,20.0061,20.1477,19.9993,20.1207,87200.0
2008-07-29 14:20:00,29.87,29.87,29.76,29.78,20100.0,20.1409,20.1409,20.0667,20.0802,20100.0
2008-07-29 14:25:00,29.79,29.85,29.75,29.81,57400.0,20.087,20.1274,20.06,20.1005,57400.0
2008-07-29 14:30:00,29.83,29.88,29.83,29.86,70700.0,20.1139,20.1477,20.1139,20.1342,70700.0
2008-07-29 14:35:00,29.86,29.87,29.75,29.76,76700.0,20.1342,20.1409,20.06,20.0667,76700.0
2008-07-29 14:40:00,29.77,29.86,29.65,29.65,70700.0,20.0735,20.1342,19.9926,19.9926,70700.0
2008-07-29 14:45:00,29.64,29.79,29.61,29.71,117400.0,19.9858,20.087,19.9656,20.033,117400.0
2008-07-29 14:50:00,29.72,29.83,29.67,29.79,52100.0,20.0398,20.1139,20.0061,20.087,52100.0
2008-07-29 14:55:00,29.8,29.82,29.73,29.77,23800.0,20.0937,20.1072,20.0465,20.0735,23800.0
2008-07-29 15:00:00,29.75,29.84,29.74,29.8,27800.0,20.06,20.1207,20.0533,20.0937,27800.0
2008-07-29 15:05:00,29.8,29.85,29.8,29.81,19600.0,20.0937,20.1274,20.0937,20.1005,19600.0
2008-07-29 15:10:00,29.81,29.83,29.7,29.82,38300.0,20.1005,20.1139,20.0263,20.1072,38300.0
2008-07-29 15:15:00,29.83,29.98,29.8,29.96,75400.0,20.1139,20.2151,20.0937,20.2016,75400.0
2008-07-29 15:20:00,29.97,30.16,29.96,30.13,279900.0,20.2083,20.3365,20.2016,20.3162,279900.0
2008-07-29 15:25:00,30.14,30.16,30.07,30.12,54000.0,20.323,20.3365,20.2758,20.3095,54000.0
2008-07-29 15:30:00,30.12,30.13,30.01,30.13,79800.0,20.3095,20.3162,20.2353,20.3162,79800.0
2008-07-29 15:35:00,30.13,30.31,30.12,30.31,176800.0,20.3162,20.4376,20.3095,20.4376,176800.0
2008-07-29 15:40:00,30.31,30.33,30.21,30.21,108900.0,20.4376,20.4511,20.3702,20.3702,108900.0
2008-07-29 15:45:00,30.2,30.3,30.2,30.23,177900.0,20.3634,20.4309,20.3634,20.3837,177900.0
2008-07-29 15:50:00,30.25,30.34,30.24,30.3,262300.0,20.3971,20.4578,20.3904,20.4309,262300.0
2008-07-29 15:55:00,30.3,30.43,30.24,30.29,199300.0,20.4309,20.5185,20.3904,20.4241,199300.0
2008-07-30 09:30:00,30.95,30.95,30.47,30.8,76600.0,20.8691,20.8691,20.5455,20.768,76600.0
2008-07-30 09:35:00,30.84,31.06,30.82,30.94,188100.0,20.795,20.9433,20.7815,20.8624,188100.0
2008-07-30 09:40:00,30.91,31.39,30.87,31.39,446000.0,20.8422,21.1658,20.8152,21.1658,446000.0
2008-07-30 09:45:00,31.35,31.4,30.92,30.93,422000.0,21.1389,21.1726,20.8489,20.8557,422000.0
2008-07-30 09:50:00,30.95,31.15,30.94,30.99,158500.0,20.8691,21.004,20.8624,20.8961,158500.0
2008-07-30 09:55:00,31.01,31.08,30.68,30.68,89700.0,20.9096,20.9568,20.6871,20.6871,89700.0
2008-07-30 10:00:00,30.69,30.81,30.64,30.7,81800.0,20.6938,20.7747,20.6601,20.7006,81800.0
2008-07-30 10:05:00,30.74,30.83,30.65,30.73,142300.0,20.7275,20.7882,20.6669,20.7208,142300.0
2008-07-30 10:10:00,30.75,30.91,30.71,30.88,128200.0,20.7343,20.8422,20.7073,20.8219,128200.0
2008-07-30 10:15:00,30.87,30.91,30.7,30.74,73500.0,20.8152,20.8422,20.7006,20.7275,73500.0
2008-07-30 10:20:00,30.76,30.78,30.64,30.69,85900.0,20.741,20.7545,20.6601,20.6938,85900.0
2008-07-30 10:25:00,30.69,30.76,30.67,30.74,21000.0,20.6938,20.741,20.6803,20.7275,21000.0
2008-07-30 10:30:00,30.7,30.87,30.7,30.73,17500.0,20.7006,20.8152,20.7006,20.7208,17500.0
2008-07-30 10:35:00,30.72,30.84,30.53,30.58,66800.0,20.7141,20.795,20.5859,20.6197,66800.0
2008-07-30 10:40:00,30.55,30.58,30.38,30.55,148800.0,20.5994,20.6197,20.4848,20.5994,148800.0
2008-07-30 10:45:00,30.54,30.84,30.54,30.6,49900.0,20.5927,20.795,20.5927,20.6331,49900.0
2008-07-30 10:50:00,30.57,30.6,30.38,30.43,92800.0,20.6129,20.6331,20.4848,20.5185,92800.0
2008-07-30 10:55:00,30.45,30.63,30.38,30.48,75400.0,20.532,20.6534,20.4848,20.5522,75400.0
2008-07-30 11:00:00,30.48,30.57,30.34,30.54,29200.0,20.5522,20.6129,20.4578,20.5927,29200.0
2008-07-30 11:05:00,30.53,30.55,30.41,30.47,70900.0,20.5859,20.5994,20.505,20.5455,70900.0
2008-07-30 11:10:00,30.43,30.44,30.33,30.36,13400.0,20.5185,20.5253,20.4511,20.4713,13400.0
2008-07-30 11:15:00,30.31,30.37,30.03,30.06,167600.0,20.4376,20.4781,20.2488,20.269,167600.0
2008-07-30 11:20:00,30.02,30.05,29.92,29.94,33000.0,20.2421,20.2623,20.1746,20.1881,33000.0
2008-07-30 11:25:00,29.94,30.36,29.9,30.24,151400.0,20.1881,20.4713,20.1611,20.3904,151400.0
2008-07-30 11:30:00,30.24,30.27,30.06,30.06,22800.0,20.3904,20.4106,20.269,20.269,22800.0
2008-07-30 11:35:00,30.0,30.05,29.95,29.99,43500.0,20.2286,20.2623,20.1949,20.2218,43500.0
2008-07-30 11:40:00,30.01,30.16,30.01,30.14,14700.0,20.2353,20.3365,20.2353,20.323,14700.0
2008-07-30 11:45:00,30.16,30.35,30.16,30.29,20700.0,20.3365,20.4646,20.3365,20.4241,20700.0
2008-07-30 11:50:00,30.3,30.49,30.3,30.48,20900.0,20.4309,20.559,20.4309,20.5522,20900.0
2008-07-30 11:55:00,30.47,30.48,30.23,30.27,115200.0,20.5455,20.5522,20.3837,20.4106,115200.0
2008-07-30 12:00:00,30.28,30.38,30.25,30.3,109500.0,20.4174,20.4848,20.3971,20.4309,109500.0
2008-07-30 12:05:00,30.29,30.35,30.1,30.1,140300.0,20.4241,20.4646,20.296,20.296,140300.0
2008-07-30 12:10:00,30.11,30.15,30.02,30.06,119500.0,20.3027,20.3297,20.2421,20.269,119500.0
2008-07-30 12:15:00,30.06,30.12,30.05,30.08,91000.0,20.269,20.3095,20.2623,20.2825,91000.0
2008-07-30 12:20:00,30.08,30.15,30.07,30.13,59000.0,20.2825,20.3297,20.2758,20.3162,59000.0
2008-07-30 12:25:00,30.11,30.17,30.05,30.17,29700.0,20.3027,20.3432,20.2623,20.3432,29700.0
2008-07-30 12:30:00,30.17,30.17,30.11,30.11,17700.0,20.3432,20.3432,20.3027,20.3027,17700.0
2008-07-30 12:35:00,30.11,30.11,29.99,30.02,24500.0,20.3027,20.3027,20.2218,20.2421,24500.0
2008-07-30 12:40:00,29.99,30.01,29.93,29.99,20700.0,20.2218,20.2353,20.1814,20.2218,20700.0
2008-07-30 12:45:00,29.95,29.97,29.76,29.79,114400.0,20.1949,20.2083,20.0667,20.087,114400.0
2008-07-30 12:50:00,29.83,30.01,29.83,29.93,29700.0,20.1139,20.2353,20.1139,20.1814,29700.0
2008-07-30 12:55:00,29.97,30.03,29.97,30.02,29400.0,20.2083,20.2488,20.2083,20.2421,29400.0
2008-07-30 13:00:00,29.99,30.02,29.9,29.9,15300.0,20.2218,20.2421,20.1611,20.1611,15300.0
2008-07-30 13:05:00,29.83,29.92,29.8,29.89,23300.0,20.1139,20.1746,20.0937,20.1544,23300.0
2008-07-30 13:10:00,29.9,30.21,29.88,30.2,19500.0,20.1611,20.3702,20.1477,20.3634,19500.0
2008-07-30 13:15:00,30.23,30.26,30.14,30.15,32100.0,20.3837,20.4039,20.323,20.3297,32100.0
2008-07-30 13:20:00,30.14,30.22,30.11,30.18,31500.0,20.323,20.3769,20.3027,20.3499,31500.0
2008-07-30 13:25:00,30.12,30.19,30.1,30.12,13100.0,20.3095,20.3567,20.296,20.3095,13100.0
2008-07-30 13:30:00,30.13,30.14,30.04,30.04,11500.0,20.3162,20.323,20.2555,20.2555,11500.0
2008-07-30 13:35:00,30.04,30.13,30.02,30.05,31000.0,20.2555,20.3162,20.2421,20.2623,31000.0
2008-07-30 13:40:00,30.06,30.08,29.99,30.05,23000.0,20.269,20.2825,20.2218,20.2623,23000.0
2008-07-30 13:45:00,30.03,30.04,29.89,30.04,124600.0,20.2488,20.2555,20.1544,20.2555,124600.0
2008-07-30 13:50:00,30.04,30.05,29.86,29.89,72800.0,20.2555,20.2623,20.1342,20.1544,72800.0
2008-07-30 13:55:00,29.89,30.01,29.86,30.01,30700.0,20.1544,20.2353,20.1342,20.2353,30700.0
2008-07-30 14:00:00,30.02,30.02,29.92,29.99,17000.0,20.2421,20.2421,20.1746,20.2218,17000.0
2008-07-30 14:05:00,30.0,30.03,29.92,29.99,29700.0,20.2286,20.2488,20.1746,20.2218,29700.0
2008-07-30 14:10:00,29.98,30.02,29.94,29.96,52800.0,20.2151,20.2421,20.1881,20.2016,52800.0
2008-07-30 14:15:00,29.93,30.0,29.87,29.88,18600.0,20.1814,20.2286,20.1409,20.1477,18600.0
2008-07-30 14:20:00,29.93,29.96,29.89,29.95,17500.0,20.1814,20.2016,20.1544,20.1949,17500.0
2008-07-30 14:25:00,29.96,30.29,29.96,30.26,51500.0,20.2016,20.4241,20.2016,20.4039,51500.0
2008-07-30 14:30:00,30.26,30.29,30.18,30.28,46400.0,20.4039,20.4241,20.3499,20.4174,46400.0
2008-07-30 14:35:00,30.26,30.3,30.11,30.11,35700.0,20.4039,20.4309,20.3027,20.3027,35700.0
2008-07-30 14:40:00,30.16,30.25,30.15,30.21,35400.0,20.3365,20.3971,20.3297,20.3702,35400.0
2008-07-30 14:45:00,30.2,30.27,30.15,30.16,34800.0,20.3634,20.4106,20.3297,20.3365,34800.0
2008-07-30 14:50:00,30.18,30.23,30.13,30.19,47600.0,20.3499,20.3837,20.3162,20.3567,47600.0
2008-07-30 14:55:00,30.17,30.19,30.1,30.18,47500.0,20.3432,20.3567,20.296,20.3499,47500.0
2008-07-30 15:00:00,30.2,30.22,30.12,30.13,43200.0,20.3634,20.3769,20.3095,20.3162,43200.0
2008-07-30 15:05:00,30.13,30.14,30.03,30.12,61900.0,20.3162,20.323,20.2488,20.3095,61900.0
2008-07-30 15:10:00,30.13,30.15,29.98,30.07,58000.0,20.3162,20.3297,20.2151,20.2758,58000.0
2008-07-30 15:15:00,30.07,30.12,30.0,30.11,36800.0,20.2758,20.3095,20.2286,20.3027,36800.0
2008-07-30 15:20:00,30.12,30.31,30.09,30.25,45500.0,20.3095,20.4376,20.2893,20.3971,45500.0
2008-07-30 15:25:00,30.26,30.38,30.24,30.38,26000.0,20.4039,20.4848,20.3904,20.4848,26000.0
2008-07-30 15:30:00,30.38,30.43,30.3,30.38,54300.0,20.4848,20.5185,20.4309,20.4848,54300.0
2008-07-30 15:35:00,30.37,30.49,30.3,30.47,64200.0,20.4781,20.559,20.4309,20.5455,64200.0
2008-07-30 15:40:00,30.47,30.51,30.39,30.51,36600.0,20.5455,20.5725,20.4915,20.5725,36600.0
2008-07-30 15:45:00,30.52,30.52,30.36,30.42,115300.0,20.5792,20.5792,20.4713,20.5118,115300.0
2008-07-30 15:50:00,30.45,30.45,30.36,30.37,104100.0,20.532,20.532,20.4713,20.4781,104100.0
2008-07-30 15:55:00,30.37,30.7,30.37,30.7,71800.0,20.4781,20.7006,20.4781,20.7006,71800.0
2008-07-31 09:30:00,29.89,30.17,29.83,29.99,25300.0,20.1544,20.3432,20.1139,20.2218,25300.0
2008-07-31 09:35:00,29.99,30.23,29.86,30.23,45400.0,20.2218,20.3837,20.1342,20.3837,45400.0
2008-07-31 09:40:00,30.15,30.33,30.08,30.29,50800.0,20.3297,20.4511,20.2825,20.4241,50800.0
2008-07-31 09:45:00,30.3,30.42,30.15,30.42,26300.0,20.4309,20.5118,20.3297,20.5118,26300.0
2008-07-31 09:50:00,30.43,30.74,30.41,30.61,87100.0,20.5185,20.7275,20.505,20.6399,87100.0
2008-07-31 09:55:00,30.6,30.6,30.2,30.38,91200.0,20.6331,20.6331,20.3634,20.4848,91200.0
2008-07-31 10:00:00,30.35,30.46,30.29,30.3,49500.0,20.4646,20.5387,20.4241,20.4309,49500.0
2008-07-31 10:05:00,30.33,30.5,30.27,30.31,73900.0,20.4511,20.5657,20.4106,20.4376,73900.0
2008-07-31 10:10:00,30.32,30.45,30.24,30.43,102600.0,20.4443,20.532,20.3904,20.5185,102600.0
2008-07-31 10:15:00,30.45,30.5,30.32,30.36,65600.0,20.532,20.5657,20.4443,20.4713,65600.0
2008-07-31 10:20:00,30.34,30.5,30.29,30.48,97900.0,20.4578,20.5657,20.4241,20.5522,97900.0
2008-07-31 10:25:00,30.48,30.57,30.44,30.53,75200.0,20.5522,20.6129,20.5253,20.5859,75200.0
2008-07-31 10:30:00,30.55,30.55,30.39,30.46,57100.0,20.5994,20.5994,20.4915,20.5387,57100.0
2008-07-31 10:35:00,30.44,30.51,30.36,30.51,260600.0,20.5253,20.5725,20.4713,20.5725,260600.0
2008-07-31 10:40:00,30.5,30.53,30.38,30.41,80100.0,20.5657,20.5859,20.4848,20.505,80100.0
2008-07-31 10:45:00,30.42,30.5,30.36,30.42,44800.0,20.5118,20.5657,20.4713,20.5118,44800.0
2008-07-31 10:50:00,30.45,30.57,30.45,30.57,57400.0,20.532,20.6129,20.532,20.6129,57400.0
2008-07-31 10:55:00,30.59,30.69,30.53,30.68,66800.0,20.6264,20.6938,20.5859,20.6871,66800.0
2008-07-31 11:00:00,30.67,30.68,30.41,30.48,23600.0,20.6803,20.6871,20.505,20.5522,23600.0
2008-07-31 11:05:00,30.49,30.52,30.41,30.43,50500.0,20.559,20.5792,20.505,20.5185,50500.0
2008-07-31 11:10:00,30.41,30.42,30.32,30.32,53500.0,20.505,20.5118,20.4443,20.4443,53500.0
2008-07-31 11:15:00,30.3,30.4,30.3,30.36,23300.0,20.4309,20.4983,20.4309,20.4713,23300.0
2008-07-31 11:20:00,30.34,30.36,30.23,30.35,15900.0,20.4578,20.4713,20.3837,20.4646,15900.0
2008-07-31 11:25:00,30.35,30.35,30.16,30.16,22300.0,20.4646,20.4646,20.3365,20.3365,22300.0
2008-07-31 11:30:00,30.14,30.24,30.08,30.16,28300.0,20.323,20.3904,20.2825,20.3365,28300.0
2008-07-31 11:35:00,30.16,30.38,30.16,30.36,10800.0,20.3365,20.4848,20.3365,20.4713,10800.0
2008-07-31 11:40:00,30.35,30.35,30.27,30.27,7200.0,20.4646,20.4646,20.4106,20.4106,7200.0
2008-07-31 11:45:00,30.27,30.27,30.2,30.25,6400.0,20.4106,20.4106,20.3634,20.3971,6400.0
2008-07-31 11:50:00,30.23,30.26,30.21,30.25,7500.0,20.3837,20.4039,20.3702,20.3971,7500.0
2008-07-31 11:55:00,30.26,30.35,30.25,30.28,42800.0,20.4039,20.4646,20.3971,20.4174,42800.0
2008-07-31 12:00:00,30.26,30.29,30.18,30.18,35400.0,20.4039,20.4241,20.3499,20.3499,35400.0
2008-07-31 12:05:00,30.16,30.19,30.15,30.18,1400.0,20.3365,20.3567,20.3297,20.3499,1400.0
2008-07-31 12:10:00,30.17,30.17,30.05,30.06,4900.0,20.3432,20.3432,20.2623,20.269,4900.0
2008-07-31 12:15:00,30.07,30.09,30.0,30.02,30200.0,20.2758,20.2893,20.2286,20.2421,30200.0
2008-07-31 12:20:00,30.07,30.25,30.01,30.23,41100.0,20.2758,20.3971,20.2353,20.3837,41100.0
2008-07-31 12:25:00,30.24,30.27,30.17,30.19,15900.0,20.3904,20.4106,20.3432,20.3567,15900.0
2008-07-31 12:30:00,30.23,30.3,30.23,30.3,18400.0,20.3837,20.4309,20.3837,20.4309,18400.0
2008-07-31 12:35:00,30.29,30.34,30.29,30.32,9800.0,20.4241,20.4578,20.4241,20.4443,9800.0
2008-07-31 12:40:00,30.3,30.4,30.25,30.4,21500.0,20.4309,20.4983,20.3971,20.4983,21500.0
2008-07-31 12:45:00,30.4,30.43,30.34,30.34,27600.0,20.4983,20.5185,20.4578,20.4578,27600.0
2008-07-31 12:50:00,30.37,30.38,30.3,30.34,14700.0,20.4781,20.4848,20.4309,20.4578,14700.0
2008-07-31 12:55:00,30.33,30.39,30.32,30.37,23400.0,20.4511,20.4915,20.4443,20.4781,23400.0
2008-07-31 13:00:00,30.36,30.4,30.35,30.4,40700.0,20.4713,20.4983,20.4646,20.4983,40700.0
2008-07-31 13:05:00,30.4,30.4,30.34,30.39,15400.0,20.4983,20.4983,20.4578,20.4915,15400.0
2008-07-31 13:10:00,30.37,30.53,30.37,30.51,20800.0,20.4781,20.5859,20.4781,20.5725,20800.0
2008-07-31 13:15:00,30.54,30.61,30.47,30.53,12200.0,20.5927,20.6399,20.5455,20.5859,12200.0
2008-07-31 13:20:00,30.53,30.54,30.48,30.48,5300.0,20.5859,20.5927,20.5522,20.5522,5300.0
2008-07-31 13:25:00,30.48,30.5,30.38,30.41,11800.0,20.5522,20.5657,20.4848,20.505,11800.0
2008-07-31 13:30:00,30.41,30.49,30.4,30.47,14000.0,20.505,20.559,20.4983,20.5455,14000.0
2008-07-31 13:35:00,30.43,30.44,30.36,30.43,19000.0,20.5185,20.5253,20.4713,20.5185,19000.0
2008-07-31 13:40:00,30.44,30.56,30.43,30.56,29300.0,20.5253,20.6062,20.5185,20.6062,29300.0
2008-07-31 13:45:00,30.57,30.62,30.56,30.59,10900.0,20.6129,20.6466,20.6062,20.6264,10900.0
2008-07-31 13:50:00,30.6,30.61,30.52,30.53,19600.0,20.6331,20.6399,20.5792,20.5859,19600.0
2008-07-31 13:55:00,30.52,30.52,30.33,30.35,17600.0,20.5792,20.5792,20.4511,20.4646,17600.0
2008-07-31 14:00:00,30.36,30.42,30.34,30.42,16900.0,20.4713,20.5118,20.4578,20.5118,16900.0
2008-07-31 14:05:00,30.42,30.49,30.41,30.48,18000.0,20.5118,20.559,20.505,20.5522,18000.0
2008-07-31 14:10:00,30.48,30.5,30.4,30.49,25800.0,20.5522,20.5657,20.4983,20.559,25800.0
2008-07-31 14:15:00,30.52,30.66,30.48,30.62,36600.0,20.5792,20.6736,20.5522,20.6466,36600.0
2008-07-31 14:20:00,30.65,30.66,30.51,30.52,34800.0,20.6669,20.6736,20.5725,20.5792,34800.0
2008-07-31 14:25:00,30.51,30.59,30.47,30.5,41000.0,20.5725,20.6264,20.5455,20.5657,41000.0
2008-07-31 14:30:00,30.51,30.76,30.49,30.72,16600.0,20.5725,20.741,20.559,20.7141,16600.0
2008-07-31 14:35:00,30.74,30.77,30.58,30.73,166600.0,20.7275,20.7478,20.6197,20.7208,166600.0
2008-07-31 14:40:00,30.72,30.77,30.69,30.72,38700.0,20.7141,20.7478,20.6938,20.7141,38700.0
2008-07-31 14:45:00,30.73,30.73,30.54,30.57,70900.0,20.7208,20.7208,20.5927,20.6129,70900.0
2008-07-31 14:50:00,30.6,30.65,30.5,30.54,47800.0,20.6331,20.6669,20.5657,20.5927,47800.0
2008-07-31 14:55:00,30.51,30.57,30.48,30.49,11200.0,20.5725,20.6129,20.5522,20.559,11200.0
2008-07-31 15:00:00,30.5,30.63,30.5,30.58,40800.0,20.5657,20.6534,20.5657,20.6197,40800.0
2008-07-31 15:05:00,30.56,30.56,30.5,30.51,19200.0,20.6062,20.6062,20.5657,20.5725,19200.0
2008-07-31 15:10:00,30.53,30.54,30.49,30.54,17200.0,20.5859,20.5927,20.559,20.5927,17200.0
2008-07-31 15:15:00,30.54,30.54,30.34,30.36,65200.0,20.5927,20.5927,20.4578,20.4713,65200.0
2008-07-31 15:20:00,30.36,30.41,30.33,30.35,23500.0,20.4713,20.505,20.4511,20.4646,23500.0
2008-07-31 15:25:00,30.32,30.4,30.3,30.36,18900.0,20.4443,20.4983,20.4309,20.4713,18900.0
2008-07-31 15:30:00,30.33,30.33,30.17,30.22,47900.0,20.4511,20.4511,20.3432,20.3769,47900.0
2008-07-31 15:35:00,30.23,30.31,30.21,30.21,40600.0,20.3837,20.4376,20.3702,20.3702,40600.0
2008-07-31 15:40:00,30.21,30.33,30.18,30.23,73000.0,20.3702,20.4511,20.3499,20.3837,73000.0
2008-07-31 15:45:00,30.22,30.27,30.16,30.22,28900.0,20.3769,20.4106,20.3365,20.3769,28900.0
2008-07-31 15:50:00,30.21,30.36,30.21,30.33,12400.0,20.3702,20.4713,20.3702,20.4511,12400.0
2008-07-31 15:55:00,30.29,30.32,30.22,30.23,114100.0,20.4241,20.4443,20.3769,20.3837,114100.0
2008-08-01 09:30:00,30.64,30.82,30.28,30.34,29500.0,20.6601,20.7815,20.4174,20.4578,29500.0
2008-08-01 09:35:00,30.29,30.34,30.07,30.11,46700.0,20.4241,20.4578,20.2758,20.3027,46700.0
2008-08-01 09:40:00,30.11,30.18,30.04,30.15,70500.0,20.3027,20.3499,20.2555,20.3297,70500.0
2008-08-01 09:45:00,30.15,30.21,29.98,30.11,56900.0,20.3297,20.3702,20.2151,20.3027,56900.0
2008-08-01 09:50:00,30.13,30.15,29.78,29.87,51900.0,20.3162,20.3297,20.0802,20.1409,51900.0
2008-08-01 09:55:00,29.95,30.08,29.91,30.07,32800.0,20.1949,20.2825,20.1679,20.2758,32800.0
2008-08-01 10:00:00,30.07,30.17,29.97,30.15,95300.0,20.2758,20.3432,20.2083,20.3297,95300.0
2008-08-01 10:05:00,30.14,30.18,29.89,30.01,91300.0,20.323,20.3499,20.1544,20.2353,91300.0
2008-08-01 10:10:00,29.98,30.19,29.98,30.19,28500.0,20.2151,20.3567,20.2151,20.3567,28500.0
2008-08-01 10:15:00,30.19,30.39,30.15,30.26,61400.0,20.3567,20.4915,20.3297,20.4039,61400.0
2008-08-01 10:20:00,30.28,30.36,30.1,30.12,83600.0,20.4174,20.4713,20.296,20.3095,83600.0
2008-08-01 10:25:00,30.1,30.44,30.09,30.31,56900.0,20.296,20.5253,20.2893,20.4376,56900.0
2008-08-01 10:30:00,30.34,30.5,30.34,30.49,39400.0,20.4578,20.5657,20.4578,20.559,39400.0
2008-08-01 10:35:00,30.53,30.64,30.4,30.64,36700.0,20.5859,20.6601,20.4983,20.6601,36700.0
2008-08-01 10:40:00,30.62,30.8,30.59,30.68,71200.0,20.6466,20.768,20.6264,20.6871,71200.0
2008-08-01 10:45:00,30.67,30.88,30.67,30.88,100700.0,20.6803,20.8219,20.6803,20.8219,100700.0
2008-08-01 10:50:00,30.87,30.87,30.61,30.67,81700.0,20.8152,20.8152,20.6399,20.6803,81700.0
2008-08-01 10:55:00,30.67,30.7,30.64,30.66,27800.0,20.6803,20.7006,20.6601,20.6736,27800.0
2008-08-01 11:00:00,30.68,30.78,30.57,30.57,19400.0,20.6871,20.7545,20.6129,20.6129,19400.0
2008-08-01 11:05:00,30.56,30.57,30.49,30.55,6300.0,20.6062,20.6129,20.559,20.5994,6300.0
2008-08-01 11:10:00,30.52,30.57,30.47,30.48,12100.0,20.5792,20.6129,20.5455,20.5522,12100.0
2008-08-01 11:15:00,30.48,30.6,30.43,30.6,13000.0,20.5522,20.6331,20.5185,20.6331,13000.0
2008-08-01 11:20:00,30.6,30.64,30.54,30.6,9200.0,20.6331,20.6601,20.5927,20.6331,9200.0
2008-08-01 11:25:00,30.6,30.77,30.57,30.7,11300.0,20.6331,20.7478,20.6129,20.7006,11300.0
2008-08-01 11:30:00,30.73,30.93,30.69,30.84,36900.0,20.7208,20.8557,20.6938,20.795,36900.0
2008-08-01 11:35:00,30.84,30.91,30.76,30.91,31100.0,20.795,20.8422,20.741,20.8422,31100.0
2008-08-01 11:40:00,30.92,30.92,30.79,30.85,21700.0,20.8489,20.8489,20.7613,20.8017,21700.0
2008-08-01 11:45:00,30.85,30.85,30.69,30.74,8800.0,20.8017,20.8017,20.6938,20.7275,8800.0
2008-08-01 11:50:00,30.76,30.77,30.69,30.73,20400.0,20.741,20.7478,20.6938,20.7208,20400.0
2008-08-01 11:55:00,30.74,30.87,30.74,30.81,30300.0,20.7275,20.8152,20.7275,20.7747,30300.0
2008-08-01 12:00:00,30.82,30.82,30.59,30.65,42700.0,20.7815,20.7815,20.6264,20.6669,42700.0
2008-08-01 12:05:00,30.68,30.84,30.65,30.77,32400.0,20.6871,20.795,20.6669,20.7478,32400.0
2008-08-01 12:10:00,30.78,30.93,30.78,30.91,14200.0,20.7545,20.8557,20.7545,20.8422,14200.0
2008-08-01 12:15:00,30.91,30.91,30.67,30.71,14900.0,20.8422,20.8422,20.6803,20.7073,14900.0
2008-08-01 12:20:00,30.71,30.82,30.71,30.82,19000.0,20.7073,20.7815,20.7073,20.7815,19000.0
2008-08-01 12:25:00,30.83,30.84,30.72,30.79,15900.0,20.7882,20.795,20.7141,20.7613,15900.0
2008-08-01 12:30:00,30.8,30.8,30.68,30.75,29500.0,20.768,20.768,20.6871,20.7343,29500.0
2008-08-01 12:35:00,30.75,30.83,30.74,30.74,4400.0,20.7343,20.7882,20.7275,20.7275,4400.0
2008-08-01 12:40:00,30.74,30.77,30.67,30.71,12800.0,20.7275,20.7478,20.6803,20.7073,12800.0
2008-08-01 12:45:00,30.72,30.78,30.72,30.75,2700.0,20.7141,20.7545,20.7141,20.7343,2700.0
2008-08-01 12:50:00,30.73,30.75,30.51,30.58,104900.0,20.7208,20.7343,20.5725,20.6197,104900.0
2008-08-01 12:55:00,30.59,30.6,30.53,30.53,32100.0,20.6264,20.6331,20.5859,20.5859,32100.0
2008-08-01 13:00:00,30.53,30.6,30.53,30.59,9200.0,20.5859,20.6331,20.5859,20.6264,9200.0
2008-08-01 13:05:00,30.6,30.6,30.53,30.56,24800.0,20.6331,20.6331,20.5859,20.6062,24800.0
2008-08-01 13:10:00,30.6,30.66,30.6,30.65,27100.0,20.6331,20.6736,20.6331,20.6669,27100.0
2008-08-01 13:15:00,30.62,30.74,30.62,30.74,6100.0,20.6466,20.7275,20.6466,20.7275,6100.0
2008-08-01 13:20:00,30.75,30.77,30.71,30.73,39600.0,20.7343,20.7478,20.7073,20.7208,39600.0
2008-08-01 13:25:00,30.74,30.96,30.74,30.9,47700.0,20.7275,20.8759,20.7275,20.8354,47700.0
2008-08-01 13:30:00,30.92,30.96,30.67,30.76,23500.0,20.8489,20.8759,20.6803,20.741,23500.0
2008-08-01 13:35:00,30.77,30.92,30.73,30.92,14800.0,20.7478,20.8489,20.7208,20.8489,14800.0
2008-08-01 13:40:00,30.89,30.96,30.88,30.95,38400.0,20.8287,20.8759,20.8219,20.8691,38400.0
2008-08-01 13:45:00,30.95,31.08,30.85,31.08,113100.0,20.8691,20.9568,20.8017,20.9568,113100.0
2008-08-01 13:50:00,31.1,31.14,31.03,31.03,20100.0,20.9703,20.9973,20.9231,20.9231,20100.0
2008-08-01 13:55:00,30.98,31.03,30.98,30.99,5400.0,20.8894,20.9231,20.8894,20.8961,5400.0
2008-08-01 14:00:00,30.97,31.01,30.78,30.8,21400.0,20.8826,20.9096,20.7545,20.768,21400.0
2008-08-01 14:05:00,30.79,30.93,30.75,30.83,15900.0,20.7613,20.8557,20.7343,20.7882,15900.0
2008-08-01 14:10:00,30.82,30.96,30.82,30.88,11500.0,20.7815,20.8759,20.7815,20.8219,11500.0
2008-08-01 14:15:00,30.86,30.96,30.75,30.79,45400.0,20.8085,20.8759,20.7343,20.7613,45400.0
2008-08-01 14:20:00,30.81,30.87,30.78,30.8,11400.0,20.7747,20.8152,20.7545,20.768,11400.0
2008-08-01 14:25:00,30.81,30.92,30.81,30.9,8300.0,20.7747,20.8489,20.7747,20.8354,8300.0
2008-08-01 14:30:00,30.9,30.93,30.88,30.92,7100.0,20.8354,20.8557,20.8219,20.8489,7100.0
2008-08-01 14:35:00,30.91,30.93,30.9,30.92,3900.0,20.8422,20.8557,20.8354,20.8489,3900.0
2008-08-01 14:40:00,30.89,31.1,30.86,31.1,21400.0,20.8287,20.9703,20.8085,20.9703,21400.0
2008-08-01 14:45:00,31.1,31.11,31.02,31.06,115700.0,20.9703,20.977,20.9163,20.9433,115700.0
2008-08-01 14:50:00,31.04,31.04,30.91,30.93,2800.0,20.9298,20.9298,20.8422,20.8557,2800.0
2008-08-01 14:55:00,30.94,31.04,30.94,31.04,20200.0,20.8624,20.9298,20.8624,20.9298,20200.0
2008-08-01 15:00:00,31.06,31.17,30.96,30.96,31900.0,20.9433,21.0175,20.8759,20.8759,31900.0
2008-08-01 15:05:00,30.97,30.97,30.87,30.94,11200.0,20.8826,20.8826,20.8152,20.8624,11200.0
2008-08-01 15:10:00,30.98,31.11,30.96,30.98,16100.0,20.8894,20.977,20.8759,20.8894,16100.0
2008-08-01 15:15:00,30.98,31.07,30.94,31.04,36100.0,20.8894,20.9501,20.8624,20.9298,36100.0
2008-08-01 15:20:00,31.0,31.05,30.92,30.92,25600.0,20.9029,20.9366,20.8489,20.8489,25600.0
2008-08-01 15:25:00,30.93,31.02,30.91,30.98,32400.0,20.8557,20.9163,20.8422,20.8894,32400.0
2008-08-01 15:30:00,30.96,31.14,30.89,31.07,54400.0,20.8759,20.9973,20.8287,20.9501,54400.0
2008-08-01 15:35:00,31.09,31.17,31.08,31.17,35600.0,20.9635,21.0175,20.9568,21.0175,35600.0
2008-08-01 15:40:00,31.18,31.21,31.08,31.09,29900.0,21.0242,21.0445,20.9568,20.9635,29900.0
2008-08-01 15:45:00,31.09,31.16,31.01,31.14,132400.0,20.9635,21.0107,20.9096,20.9973,132400.0
2008-08-01 15:50:00,31.12,31.14,31.05,31.08,43400.0,20.9838,20.9973,20.9366,20.9568,43400.0
2008-08-01 15:55:00,31.07,31.07,30.93,30.94,264200.0,20.9501,20.9501,20.8557,20.8624,264200.0
2008-08-04 09:30:00,30.59,30.8,30.11,30.67,11800.0,20.6264,20.768,20.3027,20.6803,11800.0
2008-08-04 09:35:00,30.65,30.98,30.59,30.74,48300.0,20.6669,20.8894,20.6264,20.7275,48300.0
2008-08-04 09:40:00,30.68,30.68,30.43,30.61,92600.0,20.6871,20.6871,20.5185,20.6399,92600.0
2008-08-04 09:45:00,30.67,30.67,30.37,30.44,37300.0,20.6803,20.6803,20.4781,20.5253,37300.0
2008-08-04 09:50:00,30.44,30.56,30.44,30.5,1400.0,20.5253,20.6062,20.5253,20.5657,1400.0
2008-08-04 09:55:00,30.51,30.63,30.5,30.6,13600.0,20.5725,20.6534,20.5657,20.6331,13600.0
2008-08-04 10:00:00,30.6,30.67,30.31,30.33,16400.0,20.6331,20.6803,20.4376,20.4511,16400.0
2008-08-04 10:05:00,30.37,30.44,30.37,30.37,11200.0,20.4781,20.5253,20.4781,20.4781,11200.0
2008-08-04 10:10:00,30.37,30.37,30.11,30.14,13500.0,20.4781,20.4781,20.3027,20.323,13500.0
2008-08-04 10:15:00,30.17,30.17,30.06,30.07,93200.0,20.3432,20.3432,20.269,20.2758,93200.0
2008-08-04 10:20:00,30.06,30.33,30.04,30.11,70000.0,20.269,20.4511,20.2555,20.3027,70000.0
2008-08-04 10:25:00,30.12,30.33,30.12,30.24,26000.0,20.3095,20.4511,20.3095,20.3904,26000.0
2008-08-04 10:30:00,30.21,30.27,30.19,30.22,18000.0,20.3702,20.4106,20.3567,20.3769,18000.0
2008-08-04 10:35:00,30.22,30.33,30.18,30.2,50800.0,20.3769,20.4511,20.3499,20.3634,50800.0
2008-08-04 10:40:00,30.2,30.27,30.06,30.06,14800.0,20.3634,20.4106,20.269,20.269,14800.0
2008-08-04 10:45:00,30.06,30.1,29.98,30.08,23500.0,20.269,20.296,20.2151,20.2825,23500.0
2008-08-04 10:50:00,30.08,30.24,30.07,30.16,17200.0,20.2825,20.3904,20.2758,20.3365,17200.0
2008-08-04 10:55:00,30.18,30.2,30.15,30.16,10100.0,20.3499,20.3634,20.3297,20.3365,10100.0
2008-08-04 11:00:00,30.13,30.13,30.0,30.13,12300.0,20.3162,20.3162,20.2286,20.3162,12300.0
2008-08-04 11:05:00,30.09,30.13,30.05,30.13,5300.0,20.2893,20.3162,20.2623,20.3162,5300.0
2008-08-04 11:10:00,30.13,30.13,30.02,30.02,19400.0,20.3162,20.3162,20.2421,20.2421,19400.0
2008-08-04 11:15:00,30.0,30.12,30.0,30.05,18900.0,20.2286,20.3095,20.2286,20.2623,18900.0
2008-08-04 11:20:00,30.09,30.22,30.0,30.21,18100.0,20.2893,20.3769,20.2286,20.3702,18100.0
2008-08-04 11:25:00,30.21,30.33,30.16,30.16,22800.0,20.3702,20.4511,20.3365,20.3365,22800.0
2008-08-04 11:30:00,30.16,30.47,30.16,30.45,70400.0,20.3365,20.5455,20.3365,20.532,70400.0
2008-08-04 11:35:00,30.45,30.59,30.37,30.59,95200.0,20.532,20.6264,20.4781,20.6264,95200.0
2008-08-04 11:40:00,30.6,30.82,30.58,30.63,59200.0,20.6331,20.7815,20.6197,20.6534,59200.0
2008-08-04 11:45:00,30.67,30.69,30.48,30.53,72400.0,20.6803,20.6938,20.5522,20.5859,72400.0
2008-08-04 11:50:00,30.56,30.79,30.56,30.71,83500.0,20.6062,20.7613,20.6062,20.7073,83500.0
2008-08-04 11:55:00,30.71,30.9,30.68,30.87,94400.0,20.7073,20.8354,20.6871,20.8152,94400.0
2008-08-04 12:00:00,30.91,30.93,30.79,30.81,102600.0,20.8422,20.8557,20.7613,20.7747,102600.0
2008-08-04 12:05:00,30.83,30.91,30.78,30.86,36200.0,20.7882,20.8422,20.7545,20.8085,36200.0
2008-08-04 12:10:00,30.87,31.01,30.87,30.92,30100.0,20.8152,20.9096,20.8152,20.8489,30100.0
2008-08-04 12:15:00,30.92,31.11,30.91,30.97,30400.0,20.8489,20.977,20.8422,20.8826,30400.0
2008-08-04 12:20:00,30.95,31.01,30.87,30.87,22000.0,20.8691,20.9096,20.8152,20.8152,22000.0
2008-08-04 12:25:00,30.85,31.05,30.85,31.05,12800.0,20.8017,20.9366,20.8017,20.9366,12800.0
2008-08-04 12:30:00,31.0,31.06,30.97,31.05,9800.0,20.9029,20.9433,20.8826,20.9366,9800.0
2008-08-04 12:35:00,31.04,31.04,30.87,30.91,38400.0,20.9298,20.9298,20.8152,20.8422,38400.0
2008-08-04 12:40:00,30.92,30.99,30.88,30.99,18900.0,20.8489,20.8961,20.8219,20.8961,18900.0
2008-08-04 12:45:00,30.95,31.0,30.88,30.88,19300.0,20.8691,20.9029,20.8219,20.8219,19300.0
2008-08-04 12:50:00,30.87,30.9,30.84,30.85,20800.0,20.8152,20.8354,20.795,20.8017,20800.0
2008-08-04 12:55:00,30.85,30.86,30.78,30.79,50100.0,20.8017,20.8085,20.7545,20.7613,50100.0
2008-08-04 13:00:00,30.78,30.83,30.66,30.8,69400.0,20.7545,20.7882,20.6736,20.768,69400.0
2008-08-04 13:05:00,30.79,30.83,30.7,30.82,31100.0,20.7613,20.7882,20.7006,20.7815,31100.0
2008-08-04 13:10:00,30.8,30.94,30.74,30.94,59500.0,20.768,20.8624,20.7275,20.8624,59500.0
2008-08-04 13:15:00,30.91,30.97,30.84,30.85,54700.0,20.8422,20.8826,20.795,20.8017,54700.0
2008-08-04 13:20:00,30.84,30.85,30.76,30.84,69300.0,20.795,20.8017,20.741,20.795,69300.0
2008-08-04 13:25:00,30.83,30.89,30.78,30.84,34500.0,20.7882,20.8287,20.7545,20.795,34500.0
2008-08-04 13:30:00,30.82,30.95,30.79,30.79,58600.0,20.7815,20.8691,20.7613,20.7613,58600.0
2008-08-04 13:35:00,30.81,30.83,30.74,30.82,68200.0,20.7747,20.7882,20.7275,20.7815,68200.0
2008-08-04 13:40:00,30.82,31.0,30.82,31.0,21300.0,20.7815,20.9029,20.7815,20.9029,21300.0
2008-08-04 13:45:00,30.95,30.95,30.87,30.95,26700.0,20.8691,20.8691,20.8152,20.8691,26700.0
2008-08-04 13:50:00,30.96,31.0,30.94,30.97,76900.0,20.8759,20.9029,20.8624,20.8826,76900.0
2008-08-04 13:55:00,30.99,31.05,30.97,31.01,69500.0,20.8961,20.9366,20.8826,20.9096,69500.0
2008-08-04 14:00:00,31.02,31.05,30.93,30.97,30800.0,20.9163,20.9366,20.8557,20.8826,30800.0
2008-08-04 14:05:00,30.96,31.03,30.9,30.94,33400.0,20.8759,20.9231,20.8354,20.8624,33400.0
2008-08-04 14:10:00,30.92,31.03,30.89,30.97,34500.0,20.8489,20.9231,20.8287,20.8826,34500.0
2008-08-04 14:15:00,30.98,31.03,30.94,31.03,28000.0,20.8894,20.9231,20.8624,20.9231,28000.0
2008-08-04 14:20:00,31.04,31.15,31.03,31.09,23600.0,20.9298,21.004,20.9231,20.9635,23600.0
2008-08-04 14:25:00,31.1,31.12,30.99,31.12,38700.0,20.9703,20.9838,20.8961,20.9838,38700.0
2008-08-04 14:30:00,31.15,31.23,31.07,31.08,48100.0,21.004,21.0579,20.9501,20.9568,48100.0
2008-08-04 14:35:00,31.1,31.17,31.09,31.14,18400.0,20.9703,21.0175,20.9635,20.9973,18400.0
2008-08-04 14:40:00,31.18,31.29,31.16,31.26,7500.0,21.0242,21.0984,21.0107,21.0782,7500.0
2008-08-04 14:45:00,31.25,31.39,31.25,31.33,94400.0,21.0714,21.1658,21.0714,21.1254,94400.0
2008-08-04 14:50:00,31.34,31.38,31.25,31.28,35700.0,21.1321,21.1591,21.0714,21.0917,35700.0
2008-08-04 14:55:00,31.28,31.4,31.28,31.36,22300.0,21.0917,21.1726,21.0917,21.1456,22300.0
2008-08-04 15:00:00,31.37,31.39,31.34,31.34,25500.0,21.1523,21.1658,21.1321,21.1321,25500.0
2008-08-04 15:05:00,31.33,31.35,31.25,31.31,21100.0,21.1254,21.1389,21.0714,21.1119,21100.0
2008-08-04 15:10:00,31.33,31.35,31.25,31.25,15500.0,21.1254,21.1389,21.0714,21.0714,15500.0
2008-08-04 15:15:00,31.29,31.42,31.28,31.37,35100.0,21.0984,21.1861,21.0917,21.1523,35100.0
2008-08-04 15:20:00,31.33,31.33,31.17,31.25,56500.0,21.1254,21.1254,21.0175,21.0714,56500.0
2008-08-04 15:25:00,31.27,31.31,31.12,31.13,56400.0,21.0849,21.1119,20.9838,20.9905,56400.0
2008-08-04 15:30:00,31.1,31.23,31.05,31.21,53000.0,20.9703,21.0579,20.9366,21.0445,53000.0
2008-08-04 15:35:00,31.24,31.29,31.17,31.25,41700.0,21.0647,21.0984,21.0175,21.0714,41700.0
2008-08-04 15:40:00,31.23,31.23,30.99,31.05,54400.0,21.0579,21.0579,20.8961,20.9366,54400.0
2008-08-04 15:45:00,31.1,31.13,31.0,31.12,93700.0,20.9703,20.9905,20.9029,20.9838,93700.0
2008-08-04 15:50:00,31.14,31.17,31.05,31.08,111400.0,20.9973,21.0175,20.9366,20.9568,111400.0
2008-08-04 15:55:00,31.09,31.09,30.95,31.0,250100.0,20.9635,20.9635,20.8691,20.9029,250100.0
2008-08-05 09:30:00,30.8,31.7,30.8,31.69,97900.0,20.768,21.3749,20.768,21.3681,97900.0
2008-08-05 09:35:00,31.7,31.7,31.5,31.55,78400.0,21.3749,21.3749,21.24,21.2737,78400.0
2008-08-05 09:40:00,31.53,31.62,31.48,31.55,41000.0,21.2602,21.3209,21.2265,21.2737,41000.0
2008-08-05 09:45:00,31.58,31.61,31.35,31.41,39100.0,21.2939,21.3142,21.1389,21.1793,39100.0
2008-08-05 09:50:00,31.4,31.55,31.35,31.49,33000.0,21.1726,21.2737,21.1389,21.2333,33000.0
2008-08-05 09:55:00,31.47,31.73,31.39,31.64,60500.0,21.2198,21.3951,21.1658,21.3344,60500.0
2008-08-05 10:00:00,31.63,31.78,31.62,31.77,66800.0,21.3277,21.4288,21.3209,21.4221,66800.0
2008-08-05 10:05:00,31.75,31.77,31.55,31.63,64300.0,21.4086,21.4221,21.2737,21.3277,64300.0
2008-08-05 10:10:00,31.59,31.75,31.55,31.64,79100.0,21.3007,21.4086,21.2737,21.3344,79100.0
2008-08-05 10:15:00,31.63,31.66,31.5,31.64,69400.0,21.3277,21.3479,21.24,21.3344,69400.0
2008-08-05 10:20:00,31.64,31.71,31.5,31.55,85700.0,21.3344,21.3816,21.24,21.2737,85700.0
2008-08-05 10:25:00,31.52,31.6,31.44,31.49,72500.0,21.2535,21.3074,21.1995,21.2333,72500.0
2008-08-05 10:30:00,31.5,31.62,31.45,31.51,36100.0,21.24,21.3209,21.2063,21.2467,36100.0
2008-08-05 10:35:00,31.51,31.58,31.5,31.58,17500.0,21.2467,21.2939,21.24,21.2939,17500.0
2008-08-05 10:40:00,31.58,31.68,31.55,31.62,19300.0,21.2939,21.3614,21.2737,21.3209,19300.0
2008-08-05 10:45:00,31.62,31.67,31.6,31.65,9200.0,21.3209,21.3546,21.3074,21.3411,9200.0
2008-08-05 10:50:00,31.65,31.77,31.65,31.76,38100.0,21.3411,21.4221,21.3411,21.4153,38100.0
2008-08-05 10:55:00,31.76,31.76,31.7,31.76,12800.0,21.4153,21.4153,21.3749,21.4153,12800.0
2008-08-05 11:00:00,31.81,31.84,31.77,31.81,14600.0,21.449,21.4693,21.4221,21.449,14600.0
2008-08-05 11:05:00,31.78,31.85,31.74,31.78,21000.0,21.4288,21.476,21.4018,21.4288,21000.0
2008-08-05 11:10:00,31.8,31.83,31.74,31.74,19000.0,21.4423,21.4625,21.4018,21.4018,19000.0
2008-08-05 11:15:00,31.75,31.78,31.69,31.75,23200.0,21.4086,21.4288,21.3681,21.4086,23200.0
2008-08-05 11:20:00,31.72,31.85,31.7,31.79,32600.0,21.3883,21.476,21.3749,21.4355,32600.0
2008-08-05 11:25:00,31.77,31.77,31.74,31.76,8300.0,21.4221,21.4221,21.4018,21.4153,8300.0
2008-08-05 11:30:00,31.77,31.8,31.68,31.71,33500.0,21.4221,21.4423,21.3614,21.3816,33500.0
2008-08-05 11:35:00,31.7,31.77,31.7,31.76,22700.0,21.3749,21.4221,21.3749,21.4153,22700.0
2008-08-05 11:40:00,31.75,31.75,31.65,31.69,15100.0,21.4086,21.4086,21.3411,21.3681,15100.0
2008-08-05 11:45:00,31.69,31.81,31.69,31.78,36100.0,21.3681,21.449,21.3681,21.4288,36100.0
2008-08-05 11:50:00,31.78,31.82,31.77,31.77,9100.0,21.4288,21.4558,21.4221,21.4221,9100.0
2008-08-05 11:55:00,31.77,31.94,31.75,31.93,229200.0,21.4221,21.5367,21.4086,21.5299,229200.0
2008-08-05 12:00:00,31.93,31.93,31.87,31.88,120400.0,21.5299,21.5299,21.4895,21.4962,120400.0
2008-08-05 12:05:00,31.88,31.92,31.88,31.89,86900.0,21.4962,21.5232,21.4962,21.503,86900.0
2008-08-05 12:10:00,31.89,31.93,31.88,31.91,90300.0,21.503,21.5299,21.4962,21.5165,90300.0
2008-08-05 12:15:00,31.91,31.98,31.9,31.95,110600.0,21.5165,21.5637,21.5097,21.5434,110600.0
2008-08-05 12:20:00,31.94,31.95,31.9,31.9,27500.0,21.5367,21.5434,21.5097,21.5097,27500.0
2008-08-05 12:25:00,31.91,31.99,31.88,31.96,26600.0,21.5165,21.5704,21.4962,21.5502,26600.0
2008-08-05 12:30:00,31.95,31.95,31.85,31.85,46700.0,21.5434,21.5434,21.476,21.476,46700.0
2008-08-05 12:35:00,31.84,31.9,31.83,31.87,13900.0,21.4693,21.5097,21.4625,21.4895,13900.0
2008-08-05 12:40:00,31.87,31.87,31.81,31.85,7100.0,21.4895,21.4895,21.449,21.476,7100.0
2008-08-05 12:45:00,31.86,31.9,31.84,31.88,11700.0,21.4827,21.5097,21.4693,21.4962,11700.0
2008-08-05 12:50:00,31.9,31.9,31.85,31.87,9000.0,21.5097,21.5097,21.476,21.4895,9000.0
2008-08-05 12:55:00,31.86,31.88,31.83,31.86,6700.0,21.4827,21.4962,21.4625,21.4827,6700.0
2008-08-05 13:00:00,31.85,31.87,31.79,31.82,78000.0,21.476,21.4895,21.4355,21.4558,78000.0
2008-08-05 13:05:00,31.82,31.82,31.77,31.81,56300.0,21.4558,21.4558,21.4221,21.449,56300.0
2008-08-05 13:10:00,31.81,31.81,31.77,31.78,23000.0,21.449,21.449,21.4221,21.4288,23000.0
2008-08-05 13:15:00,31.77,31.78,31.75,31.77,55400.0,21.4221,21.4288,21.4086,21.4221,55400.0
2008-08-05 13:20:00,31.76,31.79,31.75,31.77,54200.0,21.4153,21.4355,21.4086,21.4221,54200.0
2008-08-05 13:25:00,31.76,31.78,31.74,31.76,48700.0,21.4153,21.4288,21.4018,21.4153,48700.0
2008-08-05 13:30:00,31.77,31.81,31.76,31.79,22800.0,21.4221,21.449,21.4153,21.4355,22800.0
2008-08-05 13:35:00,31.78,31.82,31.73,31.77,74700.0,21.4288,21.4558,21.3951,21.4221,74700.0
2008-08-05 13:40:00,31.78,31.8,31.74,31.76,28700.0,21.4288,21.4423,21.4018,21.4153,28700.0
2008-08-05 13:45:00,31.76,31.82,31.75,31.8,30400.0,21.4153,21.4558,21.4086,21.4423,30400.0
2008-08-05 13:50:00,31.78,31.81,31.77,31.78,20600.0,21.4288,21.449,21.4221,21.4288,20600.0
2008-08-05 13:55:00,31.78,31.81,31.72,31.75,46000.0,21.4288,21.449,21.3883,21.4086,46000.0
2008-08-05 14:00:00,31.73,31.77,31.71,31.77,16700.0,21.3951,21.4221,21.3816,21.4221,16700.0
2008-08-05 14:05:00,31.76,31.86,31.72,31.74,28200.0,21.4153,21.4827,21.3883,21.4018,28200.0
2008-08-05 14:10:00,31.73,31.83,31.58,31.73,70500.0,21.3951,21.4625,21.2939,21.3951,70500.0
2008-08-05 14:15:00,31.72,31.94,31.65,31.76,149300.0,21.3883,21.5367,21.3411,21.4153,149300.0
2008-08-05 14:20:00,31.76,31.81,31.54,31.77,62100.0,21.4153,21.449,21.267,21.4221,62100.0
2008-08-05 14:25:00,31.78,31.93,31.63,31.87,66100.0,21.4288,21.5299,21.3277,21.4895,66100.0
2008-08-05 14:30:00,31.87,31.97,31.79,31.9,127100.0,21.4895,21.5569,21.4355,21.5097,127100.0
2008-08-05 14:35:00,31.89,31.91,31.77,31.82,65900.0,21.503,21.5165,21.4221,21.4558,65900.0
2008-08-05 14:40:00,31.84,32.07,31.84,32.06,102300.0,21.4693,21.6243,21.4693,21.6176,102300.0
2008-08-05 14:45:00,32.07,32.16,31.95,32.08,69300.0,21.6243,21.685,21.5434,21.6311,69300.0
2008-08-05 14:50:00,32.08,32.09,31.91,32.07,79500.0,21.6311,21.6378,21.5165,21.6243,79500.0
2008-08-05 14:55:00,32.06,32.07,31.99,32.0,37000.0,21.6176,21.6243,21.5704,21.5771,37000.0
2008-08-05 15:00:00,32.02,32.08,31.91,32.08,41900.0,21.5906,21.6311,21.5165,21.6311,41900.0
2008-08-05 15:05:00,32.06,32.08,31.98,32.06,54400.0,21.6176,21.6311,21.5637,21.6176,54400.0
2008-08-05 15:10:00,32.06,32.14,32.05,32.14,80200.0,21.6176,21.6715,21.6109,21.6715,80200.0
2008-08-05 15:15:00,32.16,32.16,32.04,32.12,69300.0,21.685,21.685,21.6041,21.6581,69300.0
2008-08-05 15:20:00,32.1,32.19,32.1,32.16,26700.0,21.6446,21.7053,21.6446,21.685,26700.0
2008-08-05 15:25:00,32.16,32.19,32.08,32.15,33500.0,21.685,21.7053,21.6311,21.6783,33500.0
2008-08-05 15:30:00,32.2,32.2,32.11,32.13,42500.0,21.712,21.712,21.6513,21.6648,42500.0
2008-08-05 15:35:00,32.15,32.26,32.15,32.24,26500.0,21.6783,21.7525,21.6783,21.739,26500.0
2008-08-05 15:40:00,32.26,32.39,32.25,32.39,74400.0,21.7525,21.8401,21.7457,21.8401,74400.0
2008-08-05 15:45:00,32.36,32.41,32.29,32.39,150300.0,21.8199,21.8536,21.7727,21.8401,150300.0
2008-08-05 15:50:00,32.41,32.44,32.34,32.35,72300.0,21.8536,21.8738,21.8064,21.8131,72300.0
2008-08-05 15:55:00,32.35,32.42,32.33,32.33,106900.0,21.8131,21.8603,21.7997,21.7997,106900.0
2008-08-06 09:30:00,32.25,32.25,31.8,31.98,37300.0,21.7457,21.7457,21.4423,21.5637,37300.0
2008-08-06 09:35:00,31.97,32.01,31.58,31.65,42100.0,21.5569,21.5839,21.2939,21.3411,42100.0
2008-08-06 09:40:00,31.67,31.84,31.56,31.71,35000.0,21.3546,21.4693,21.2805,21.3816,35000.0
2008-08-06 09:45:00,31.73,31.78,31.62,31.69,17700.0,21.3951,21.4288,21.3209,21.3681,17700.0
2008-08-06 09:50:00,31.67,31.81,31.64,31.71,12300.0,21.3546,21.449,21.3344,21.3816,12300.0
2008-08-06 09:55:00,31.7,31.99,31.7,31.92,60400.0,21.3749,21.5704,21.3749,21.5232,60400.0
2008-08-06 10:00:00,31.91,31.98,31.69,31.69,33600.0,21.5165,21.5637,21.3681,21.3681,33600.0
2008-08-06 10:05:00,31.73,31.86,31.7,31.81,40500.0,21.3951,21.4827,21.3749,21.449,40500.0
2008-08-06 10:10:00,31.81,31.82,31.64,31.67,49600.0,21.449,21.4558,21.3344,21.3546,49600.0
2008-08-06 10:15:00,31.7,31.73,31.61,31.67,105500.0,21.3749,21.3951,21.3142,21.3546,105500.0
2008-08-06 10:20:00,31.65,31.67,31.51,31.56,137900.0,21.3411,21.3546,21.2467,21.2805,137900.0
2008-08-06 10:25:00,31.56,31.6,31.36,31.37,139800.0,21.2805,21.3074,21.1456,21.1523,139800.0
2008-08-06 10:30:00,31.36,31.51,31.26,31.5,60600.0,21.1456,21.2467,21.0782,21.24,60600.0
2008-08-06 10:35:00,31.51,31.63,31.41,31.45,123300.0,21.2467,21.3277,21.1793,21.2063,123300.0
2008-08-06 10:40:00,31.38,31.46,31.35,31.39,72600.0,21.1591,21.213,21.1389,21.1658,72600.0
2008-08-06 10:45:00,31.39,31.59,31.38,31.52,68700.0,21.1658,21.3007,21.1591,21.2535,68700.0
2008-08-06 10:50:00,31.53,31.67,31.52,31.58,99600.0,21.2602,21.3546,21.2535,21.2939,99600.0
2008-08-06 10:55:00,31.56,31.62,31.56,31.6,4300.0,21.2805,21.3209,21.2805,21.3074,4300.0
2008-08-06 11:00:00,31.56,31.57,31.46,31.54,15100.0,21.2805,21.2872,21.213,21.267,15100.0
2008-08-06 11:05:00,31.54,31.69,31.54,31.66,134700.0,21.267,21.3681,21.267,21.3479,134700.0
2008-08-06 11:10:00,31.65,31.86,31.64,31.8,112200.0,21.3411,21.4827,21.3344,21.4423,112200.0
2008-08-06 11:15:00,31.83,31.92,31.81,31.89,25400.0,21.4625,21.5232,21.449,21.503,25400.0
2008-08-06 11:20:00,31.89,31.99,31.41,31.91,104700.0,21.503,21.5704,21.1793,21.5165,104700.0
2008-08-06 11:25:00,31.94,32.21,31.94,32.18,54800.0,21.5367,21.7187,21.5367,21.6985,54800.0
2008-08-06 11:30:00,32.16,32.16,32.0,32.13,35500.0,21.685,21.685,21.5771,21.6648,35500.0
2008-08-06 11:35:00,32.15,32.24,32.13,32.24,9600.0,21.6783,21.739,21.6648,21.739,9600.0
2008-08-06 11:40:00,32.24,32.26,32.12,32.23,30700.0,21.739,21.7525,21.6581,21.7322,30700.0
2008-08-06 11:45:00,32.2,32.23,32.0,32.02,24700.0,21.712,21.7322,21.5771,21.5906,24700.0
2008-08-06 11:50:00,32.03,32.06,31.91,32.05,18200.0,21.5974,21.6176,21.5165,21.6109,18200.0
2008-08-06 11:55:00,32.06,32.21,32.02,32.2,13700.0,21.6176,21.7187,21.5906,21.712,13700.0
2008-08-06 12:00:00,32.19,32.21,32.09,32.2,31500.0,21.7053,21.7187,21.6378,21.712,31500.0
2008-08-06 12:05:00,32.21,32.33,32.16,32.25,69300.0,21.7187,21.7997,21.685,21.7457,69300.0
2008-08-06 12:10:00,32.26,32.29,32.24,32.25,88600.0,21.7525,21.7727,21.739,21.7457,88600.0
2008-08-06 12:15:00,32.26,32.27,32.22,32.26,30500.0,21.7525,21.7592,21.7255,21.7525,30500.0
2008-08-06 12:20:00,32.27,32.37,32.26,32.37,17000.0,21.7592,21.8266,21.7525,21.8266,17000.0
2008-08-06 12:25:00,32.39,32.4,32.35,32.37,57500.0,21.8401,21.8469,21.8131,21.8266,57500.0
2008-08-06 12:30:00,32.39,32.45,32.35,32.44,74400.0,21.8401,21.8806,21.8131,21.8738,74400.0
2008-08-06 12:35:00,32.44,32.47,32.39,32.45,105000.0,21.8738,21.8941,21.8401,21.8806,105000.0
2008-08-06 12:40:00,32.45,32.58,32.45,32.56,78400.0,21.8806,21.9682,21.8806,21.9547,78400.0
2008-08-06 12:45:00,32.55,32.55,32.39,32.41,17300.0,21.948,21.948,21.8401,21.8536,17300.0
2008-08-06 12:50:00,32.4,32.48,32.36,32.4,138200.0,21.8469,21.9008,21.8199,21.8469,138200.0
2008-08-06 12:55:00,32.4,32.4,32.25,32.31,59400.0,21.8469,21.8469,21.7457,21.7862,59400.0
2008-08-06 13:00:00,32.28,32.28,32.11,32.11,41100.0,21.7659,21.7659,21.6513,21.6513,41100.0
2008-08-06 13:05:00,32.12,32.21,32.12,32.21,18800.0,21.6581,21.7187,21.6581,21.7187,18800.0
2008-08-06 13:10:00,32.22,32.22,32.15,32.17,17000.0,21.7255,21.7255,21.6783,21.6918,17000.0
2008-08-06 13:15:00,32.16,32.26,32.14,32.23,28300.0,21.685,21.7525,21.6715,21.7322,28300.0
2008-08-06 13:20:00,32.25,32.3,32.22,32.28,43700.0,21.7457,21.7794,21.7255,21.7659,43700.0
2008-08-06 13:25:00,32.28,32.4,32.28,32.32,14300.0,21.7659,21.8469,21.7659,21.7929,14300.0
2008-08-06 13:30:00,32.34,32.38,32.33,32.33,7000.0,21.8064,21.8334,21.7997,21.7997,7000.0
2008-08-06 13:35:00,32.34,32.37,32.24,32.24,24100.0,21.8064,21.8266,21.739,21.739,24100.0
2008-08-06 13:40:00,32.19,32.29,32.18,32.26,21500.0,21.7053,21.7727,21.6985,21.7525,21500.0
2008-08-06 13:45:00,32.27,32.28,32.12,32.16,48000.0,21.7592,21.7659,21.6581,21.685,48000.0
2008-08-06 13:50:00,32.15,32.15,31.94,31.95,45000.0,21.6783,21.6783,21.5367,21.5434,45000.0
2008-08-06 13:55:00,31.96,32.16,31.92,32.16,36100.0,21.5502,21.685,21.5232,21.685,36100.0
2008-08-06 14:00:00,32.17,32.17,32.09,32.16,23200.0,21.6918,21.6918,21.6378,21.685,23200.0
2008-08-06 14:05:00,32.15,32.18,32.15,32.18,21200.0,21.6783,21.6985,21.6783,21.6985,21200.0
2008-08-06 14:10:00,32.16,32.3,32.16,32.3,39500.0,21.685,21.7794,21.685,21.7794,39500.0
2008-08-06 14:15:00,32.3,32.38,32.3,32.3,18700.0,21.7794,21.8334,21.7794,21.7794,18700.0
2008-08-06 14:20:00,32.32,32.36,32.24,32.32,27700.0,21.7929,21.8199,21.739,21.7929,27700.0
2008-08-06 14:25:00,32.3,32.31,32.23,32.23,6700.0,21.7794,21.7862,21.7322,21.7322,6700.0
2008-08-06 14:30:00,32.23,32.39,32.23,32.37,13700.0,21.7322,21.8401,21.7322,21.8266,13700.0
2008-08-06 14:35:00,32.35,32.4,32.29,32.31,36300.0,21.8131,21.8469,21.7727,21.7862,36300.0
2008-08-06 14:40:00,32.31,32.42,32.3,32.4,32000.0,21.7862,21.8603,21.7794,21.8469,32000.0
2008-08-06 14:45:00,32.4,32.5,32.4,32.5,17200.0,21.8469,21.9143,21.8469,21.9143,17200.0
2008-08-06 14:50:00,32.5,32.61,32.5,32.52,61700.0,21.9143,21.9885,21.9143,21.9278,61700.0
2008-08-06 14:55:00,32.51,32.51,32.45,32.48,4900.0,21.921,21.921,21.8806,21.9008,4900.0
2008-08-06 15:00:00,32.49,32.51,32.45,32.51,21000.0,21.9075,21.921,21.8806,21.921,21000.0
2008-08-06 15:05:00,32.5,32.51,32.45,32.5,43700.0,21.9143,21.921,21.8806,21.9143,43700.0
2008-08-06 15:10:00,32.48,32.54,32.44,32.47,40500.0,21.9008,21.9413,21.8738,21.8941,40500.0
2008-08-06 15:15:00,32.46,32.46,32.32,32.4,44100.0,21.8873,21.8873,21.7929,21.8469,44100.0
2008-08-06 15:20:00,32.41,32.47,32.33,32.33,16500.0,21.8536,21.8941,21.7997,21.7997,16500.0
2008-08-06 15:25:00,32.35,32.37,32.34,32.34,16800.0,21.8131,21.8266,21.8064,21.8064,16800.0
2008-08-06 15:30:00,32.33,32.37,32.28,32.35,150200.0,21.7997,21.8266,21.7659,21.8131,150200.0
2008-08-06 15:35:00,32.33,32.47,32.33,32.46,99400.0,21.7997,21.8941,21.7997,21.8873,99400.0
2008-08-06 15:40:00,32.47,32.6,32.47,32.6,245500.0,21.8941,21.9817,21.8941,21.9817,245500.0
2008-08-06 15:45:00,32.59,32.62,32.55,32.55,134800.0,21.975,21.9952,21.948,21.948,134800.0
2008-08-06 15:50:00,32.56,32.61,32.56,32.6,96100.0,21.9547,21.9885,21.9547,21.9817,96100.0
2008-08-06 15:55:00,32.61,32.62,32.54,32.56,100600.0,21.9885,21.9952,21.9413,21.9547,100600.0
2008-08-07 09:30:00,32.1,32.1,31.69,31.76,20500.0,21.6446,21.6446,21.3681,21.4153,20500.0
2008-08-07 09:35:00,31.75,32.24,31.7,32.18,323400.0,21.4086,21.739,21.3749,21.6985,323400.0
2008-08-07 09:40:00,32.18,32.4,32.14,32.39,77200.0,21.6985,21.8469,21.6715,21.8401,77200.0
2008-08-07 09:45:00,32.37,32.37,32.1,32.26,380500.0,21.8266,21.8266,21.6446,21.7525,380500.0
2008-08-07 09:50:00,32.28,32.39,32.25,32.36,126400.0,21.7659,21.8401,21.7457,21.8199,126400.0
2008-08-07 09:55:00,32.37,32.47,32.26,32.47,119100.0,21.8266,21.8941,21.7525,21.8941,119100.0
2008-08-07 10:00:00,32.49,32.79,32.42,32.79,209100.0,21.9075,22.1098,21.8603,22.1098,209100.0
2008-08-07 10:05:00,32.79,32.94,32.77,32.91,116800.0,22.1098,22.211,22.0963,22.1907,116800.0
2008-08-07 10:10:00,32.93,32.93,32.69,32.71,94300.0,22.2042,22.2042,22.0424,22.0559,94300.0
2008-08-07 10:15:00,32.74,32.92,32.7,32.9,84700.0,22.0761,22.1975,22.0491,22.184,84700.0
2008-08-07 10:20:00,32.92,32.93,32.69,32.76,64300.0,22.1975,22.2042,22.0424,22.0896,64300.0
2008-08-07 10:25:00,32.75,32.77,32.59,32.59,29400.0,22.0829,22.0963,21.975,21.975,29400.0
2008-08-07 10:30:00,32.58,32.69,32.51,32.69,21400.0,21.9682,22.0424,21.921,22.0424,21400.0
2008-08-07 10:35:00,32.64,32.65,32.43,32.55,61100.0,22.0087,22.0154,21.8671,21.948,61100.0
2008-08-07 10:40:00,32.57,32.57,32.39,32.51,88900.0,21.9615,21.9615,21.8401,21.921,88900.0
2008-08-07 10:45:00,32.52,32.55,32.41,32.44,19000.0,21.9278,21.948,21.8536,21.8738,19000.0
2008-08-07 10:50:00,32.43,32.48,32.4,32.4,13400.0,21.8671,21.9008,21.8469,21.8469,13400.0
2008-08-07 10:55:00,32.44,32.53,32.43,32.53,11800.0,21.8738,21.9345,21.8671,21.9345,11800.0
2008-08-07 11:00:00,32.54,32.56,32.4,32.41,47100.0,21.9413,21.9547,21.8469,21.8536,47100.0
2008-08-07 11:05:00,32.41,32.5,32.4,32.48,27300.0,21.8536,21.9143,21.8469,21.9008,27300.0
2008-08-07 11:10:00,32.47,32.54,32.4,32.41,11700.0,21.8941,21.9413,21.8469,21.8536,11700.0
2008-08-07 11:15:00,32.43,32.43,32.4,32.4,89000.0,21.8671,21.8671,21.8469,21.8469,89000.0
2008-08-07 11:20:00,32.4,32.43,32.28,32.37,157600.0,21.8469,21.8671,21.7659,21.8266,157600.0
2008-08-07 11:25:00,32.38,32.6,32.37,32.53,266400.0,21.8334,21.9817,21.8266,21.9345,266400.0
2008-08-07 11:30:00,32.51,32.51,32.42,32.46,12800.0,21.921,21.921,21.8603,21.8873,12800.0
2008-08-07 11:35:00,32.43,32.44,32.4,32.4,8800.0,21.8671,21.8738,21.8469,21.8469,8800.0
2008-08-07 11:40:00,32.4,32.45,32.4,32.41,81400.0,21.8469,21.8806,21.8469,21.8536,81400.0
2008-08-07 11:45:00,32.41,32.44,32.36,32.43,28000.0,21.8536,21.8738,21.8199,21.8671,28000.0
2008-08-07 11:50:00,32.44,32.47,32.41,32.43,105800.0,21.8738,21.8941,21.8536,21.8671,105800.0
2008-08-07 11:55:00,32.41,32.41,32.31,32.31,14000.0,21.8536,21.8536,21.7862,21.7862,14000.0
2008-08-07 12:00:00,32.32,32.32,32.26,32.29,116900.0,21.7929,21.7929,21.7525,21.7727,116900.0
2008-08-07 12:05:00,32.28,32.3,32.19,32.2,34600.0,21.7659,21.7794,21.7053,21.712,34600.0
2008-08-07 12:10:00,32.17,32.18,32.12,32.16,26000.0,21.6918,21.6985,21.6581,21.685,26000.0
2008-08-07 12:15:00,32.16,32.24,32.15,32.2,44500.0,21.685,21.739,21.6783,21.712,44500.0
2008-08-07 12:20:00,32.21,32.22,32.18,32.2,2300.0,21.7187,21.7255,21.6985,21.712,2300.0
2008-08-07 12:25:00,32.2,32.35,32.2,32.31,4900.0,21.712,21.8131,21.712,21.7862,4900.0
2008-08-07 12:30:00,32.31,32.36,32.2,32.31,27500.0,21.7862,21.8199,21.712,21.7862,27500.0
2008-08-07 12:35:00,32.31,32.44,32.31,32.39,121700.0,21.7862,21.8738,21.7862,21.8401,121700.0
2008-08-07 12:40:00,32.37,32.39,32.3,32.3,17500.0,21.8266,21.8401,21.7794,21.7794,17500.0
2008-08-07 12:45:00,32.31,32.56,32.29,32.56,44100.0,21.7862,21.9547,21.7727,21.9547,44100.0
2008-08-07 12:50:00,32.53,32.55,32.39,32.44,25400.0,21.9345,21.948,21.8401,21.8738,25400.0
2008-08-07 12:55:00,32.39,32.47,32.37,32.39,21400.0,21.8401,21.8941,21.8266,21.8401,21400.0
2008-08-07 13:00:00,32.38,32.4,32.24,32.25,6700.0,21.8334,21.8469,21.739,21.7457,6700.0
2008-08-07 13:05:00,32.23,32.25,32.18,32.22,58100.0,21.7322,21.7457,21.6985,21.7255,58100.0
2008-08-07 13:10:00,32.24,32.39,32.24,32.36,15700.0,21.739,21.8401,21.739,21.8199,15700.0
2008-08-07 13:15:00,32.35,32.35,32.14,32.16,16100.0,21.8131,21.8131,21.6715,21.685,16100.0
2008-08-07 13:20:00,32.17,32.17,32.13,32.13,1500.0,21.6918,21.6918,21.6648,21.6648,1500.0
2008-08-07 13:25:00,32.12,32.2,32.08,32.2,19000.0,21.6581,21.712,21.6311,21.712,19000.0
2008-08-07 13:30:00,32.17,32.25,32.16,32.2,11400.0,21.6918,21.7457,21.685,21.712,11400.0
2008-08-07 13:35:00,32.17,32.27,32.14,32.19,23500.0,21.6918,21.7592,21.6715,21.7053,23500.0
2008-08-07 13:40:00,32.17,32.35,32.17,32.35,25100.0,21.6918,21.8131,21.6918,21.8131,25100.0
2008-08-07 13:45:00,32.34,32.35,32.19,32.23,17300.0,21.8064,21.8131,21.7053,21.7322,17300.0
2008-08-07 13:50:00,32.2,32.21,32.17,32.18,4000.0,21.712,21.7187,21.6918,21.6985,4000.0
2008-08-07 13:55:00,32.17,32.18,32.09,32.09,6000.0,21.6918,21.6985,21.6378,21.6378,6000.0
2008-08-07 14:00:00,32.07,32.13,32.06,32.06,19200.0,21.6243,21.6648,21.6176,21.6176,19200.0
2008-08-07 14:05:00,32.05,32.07,31.98,32.0,12800.0,21.6109,21.6243,21.5637,21.5771,12800.0
2008-08-07 14:10:00,31.97,32.05,31.95,32.04,13000.0,21.5569,21.6109,21.5434,21.6041,13000.0
2008-08-07 14:15:00,32.03,32.05,31.97,31.97,8400.0,21.5974,21.6109,21.5569,21.5569,8400.0
2008-08-07 14:20:00,31.99,31.99,31.91,31.96,4100.0,21.5704,21.5704,21.5165,21.5502,4100.0
2008-08-07 14:25:00,31.96,31.98,31.86,31.9,21500.0,21.5502,21.5637,21.4827,21.5097,21500.0
2008-08-07 14:30:00,31.9,31.91,31.86,31.89,23900.0,21.5097,21.5165,21.4827,21.503,23900.0
2008-08-07 14:35:00,31.89,31.89,31.77,31.77,4100.0,21.503,21.503,21.4221,21.4221,4100.0
2008-08-07 14:40:00,31.77,31.77,31.66,31.68,8000.0,21.4221,21.4221,21.3479,21.3614,8000.0
2008-08-07 14:45:00,31.65,31.65,31.54,31.62,17600.0,21.3411,21.3411,21.267,21.3209,17600.0
2008-08-07 14:50:00,31.63,31.63,31.53,31.6,20600.0,21.3277,21.3277,21.2602,21.3074,20600.0
2008-08-07 14:55:00,31.57,31.59,31.39,31.39,27500.0,21.2872,21.3007,21.1658,21.1658,27500.0
2008-08-07 15:00:00,31.38,31.51,31.29,31.33,75500.0,21.1591,21.2467,21.0984,21.1254,75500.0
2008-08-07 15:05:00,31.34,31.43,31.29,31.43,70000.0,21.1321,21.1928,21.0984,21.1928,70000.0
2008-08-07 15:10:00,31.44,31.45,31.36,31.37,41600.0,21.1995,21.2063,21.1456,21.1523,41600.0
2008-08-07 15:15:00,31.37,31.47,31.37,31.44,17400.0,21.1523,21.2198,21.1523,21.1995,17400.0
2008-08-07 15:20:00,31.41,31.45,31.37,31.45,33100.0,21.1793,21.2063,21.1523,21.2063,33100.0
2008-08-07 15:25:00,31.46,31.53,31.45,31.47,26100.0,21.213,21.2602,21.2063,21.2198,26100.0
2008-08-07 15:30:00,31.46,31.46,31.25,31.25,45200.0,21.213,21.213,21.0714,21.0714,45200.0
2008-08-07 15:35:00,31.26,31.38,31.23,31.29,40100.0,21.0782,21.1591,21.0579,21.0984,40100.0
2008-08-07 15:40:00,31.27,31.39,31.21,31.36,211900.0,21.0849,21.1658,21.0445,21.1456,211900.0
2008-08-07 15:45:00,31.36,31.38,31.31,31.37,126200.0,21.1456,21.1591,21.1119,21.1523,126200.0
2008-08-07 15:50:00,31.37,31.62,31.34,31.62,401800.0,21.1523,21.3209,21.1321,21.3209,401800.0
2008-08-07 15:55:00,31.6,31.71,31.44,31.71,560100.0,21.3074,21.3816,21.1995,21.3816,560100.0
2008-08-08 09:30:00,31.75,31.8,31.33,31.68,71100.0,21.4086,21.4423,21.1254,21.3614,71100.0
2008-08-08 09:35:00,31.76,32.06,31.74,31.97,112300.0,21.4153,21.6176,21.4018,21.5569,112300.0
2008-08-08 09:40:00,31.97,32.1,31.68,31.84,56700.0,21.5569,21.6446,21.3614,21.4693,56700.0
2008-08-08 09:45:00,31.88,32.26,31.82,32.26,35400.0,21.4962,21.7525,21.4558,21.7525,35400.0
2008-08-08 09:50:00,32.3,32.35,32.07,32.32,41100.0,21.7794,21.8131,21.6243,21.7929,41100.0
2008-08-08 09:55:00,32.29,32.3,32.04,32.19,43800.0,21.7727,21.7794,21.6041,21.7053,43800.0
2008-08-08 10:00:00,32.19,32.56,32.19,32.55,224400.0,21.7053,21.9547,21.7053,21.948,224400.0
2008-08-08 10:05:00,32.56,32.64,32.43,32.64,112700.0,21.9547,22.0087,21.8671,22.0087,112700.0
2008-08-08 10:10:00,32.65,32.84,32.65,32.75,78900.0,22.0154,22.1435,22.0154,22.0829,78900.0
2008-08-08 10:15:00,32.78,32.89,32.54,32.63,88500.0,22.1031,22.1773,21.9413,22.0019,88500.0
2008-08-08 10:20:00,32.65,32.8,32.53,32.67,59300.0,22.0154,22.1166,21.9345,22.0289,59300.0
2008-08-08 10:25:00,32.66,32.7,32.55,32.7,69700.0,22.0222,22.0491,21.948,22.0491,69700.0
2008-08-08 10:30:00,32.7,32.7,32.51,32.64,85200.0,22.0491,22.0491,21.921,22.0087,85200.0
2008-08-08 10:35:00,32.63,32.73,32.59,32.6,93100.0,22.0019,22.0694,21.975,21.9817,93100.0
2008-08-08 10:40:00,32.62,32.66,32.6,32.6,39300.0,21.9952,22.0222,21.9817,21.9817,39300.0
2008-08-08 10:45:00,32.59,32.59,32.51,32.59,9500.0,21.975,21.975,21.921,21.975,9500.0
2008-08-08 10:50:00,32.58,32.73,32.57,32.67,53800.0,21.9682,22.0694,21.9615,22.0289,53800.0
2008-08-08 10:55:00,32.68,32.71,32.55,32.61,16500.0,22.0357,22.0559,21.948,21.9885,16500.0
2008-08-08 11:00:00,32.59,32.64,32.59,32.6,5000.0,21.975,22.0087,21.975,21.9817,5000.0
2008-08-08 11:05:00,32.6,32.6,32.42,32.43,45200.0,21.9817,21.9817,21.8603,21.8671,45200.0
2008-08-08 11:10:00,32.45,32.6,32.45,32.55,53200.0,21.8806,21.9817,21.8806,21.948,53200.0
2008-08-08 11:15:00,32.54,32.58,32.47,32.47,24900.0,21.9413,21.9682,21.8941,21.8941,24900.0
2008-08-08 11:20:00,32.5,32.52,32.43,32.46,14200.0,21.9143,21.9278,21.8671,21.8873,14200.0
2008-08-08 11:25:00,32.48,32.54,32.47,32.49,76900.0,21.9008,21.9413,21.8941,21.9075,76900.0
2008-08-08 11:30:00,32.49,32.61,32.48,32.56,16800.0,21.9075,21.9885,21.9008,21.9547,16800.0
2008-08-08 11:35:00,32.55,32.55,32.41,32.44,39400.0,21.948,21.948,21.8536,21.8738,39400.0
2008-08-08 11:40:00,32.43,32.48,32.35,32.38,257800.0,21.8671,21.9008,21.8131,21.8334,257800.0
2008-08-08 11:45:00,32.4,32.42,32.35,32.38,130100.0,21.8469,21.8603,21.8131,21.8334,130100.0
2008-08-08 11:50:00,32.38,32.38,32.35,32.38,26500.0,21.8334,21.8334,21.8131,21.8334,26500.0
2008-08-08 11:55:00,32.37,32.38,32.32,32.33,30800.0,21.8266,21.8334,21.7929,21.7997,30800.0
2008-08-08 12:00:00,32.34,32.41,32.33,32.33,28300.0,21.8064,21.8536,21.7997,21.7997,28300.0
2008-08-08 12:05:00,32.34,32.37,32.32,32.37,52700.0,21.8064,21.8266,21.7929,21.8266,52700.0
2008-08-08 12:10:00,32.35,32.45,32.32,32.45,30100.0,21.8131,21.8806,21.7929,21.8806,30100.0
2008-08-08 12:15:00,32.47,32.52,32.39,32.51,31400.0,21.8941,21.9278,21.8401,21.921,31400.0
2008-08-08 12:20:00,32.49,32.56,32.45,32.52,18100.0,21.9075,21.9547,21.8806,21.9278,18100.0
2008-08-08 12:25:00,32.52,32.56,32.49,32.49,13100.0,21.9278,21.9547,21.9075,21.9075,13100.0
2008-08-08 12:30:00,32.49,32.56,32.44,32.48,23300.0,21.9075,21.9547,21.8738,21.9008,23300.0
2008-08-08 12:35:00,32.48,32.53,32.42,32.47,32300.0,21.9008,21.9345,21.8603,21.8941,32300.0
2008-08-08 12:40:00,32.53,32.56,32.48,32.49,42200.0,21.9345,21.9547,21.9008,21.9075,42200.0
2008-08-08 12:45:00,32.49,32.53,32.49,32.52,8800.0,21.9075,21.9345,21.9075,21.9278,8800.0
2008-08-08 12:50:00,32.52,32.56,32.5,32.5,16900.0,21.9278,21.9547,21.9143,21.9143,16900.0
2008-08-08 12:55:00,32.54,32.54,32.52,32.53,11600.0,21.9413,21.9413,21.9278,21.9345,11600.0
2008-08-08 13:00:00,32.55,32.59,32.54,32.56,7300.0,21.948,21.975,21.9413,21.9547,7300.0
2008-08-08 13:05:00,32.55,32.6,32.55,32.58,9900.0,21.948,21.9817,21.948,21.9682,9900.0
2008-08-08 13:10:00,32.56,32.56,32.51,32.54,10300.0,21.9547,21.9547,21.921,21.9413,10300.0
2008-08-08 13:15:00,32.54,32.59,32.52,32.54,15800.0,21.9413,21.975,21.9278,21.9413,15800.0
2008-08-08 13:20:00,32.55,32.62,32.55,32.59,4300.0,21.948,21.9952,21.948,21.975,4300.0
2008-08-08 13:25:00,32.6,32.75,32.6,32.7,29200.0,21.9817,22.0829,21.9817,22.0491,29200.0
2008-08-08 13:30:00,32.73,32.87,32.71,32.85,132300.0,22.0694,22.1638,22.0559,22.1503,132300.0
2008-08-08 13:35:00,32.85,32.85,32.72,32.82,85100.0,22.1503,22.1503,22.0626,22.1301,85100.0
2008-08-08 13:40:00,32.84,32.98,32.84,32.93,62700.0,22.1435,22.2379,22.1435,22.2042,62700.0
2008-08-08 13:45:00,32.92,32.94,32.77,32.85,132500.0,22.1975,22.211,22.0963,22.1503,132500.0
2008-08-08 13:50:00,32.87,32.95,32.85,32.85,25600.0,22.1638,22.2177,22.1503,22.1503,25600.0
2008-08-08 13:55:00,32.82,32.91,32.82,32.87,50000.0,22.1301,22.1907,22.1301,22.1638,50000.0
2008-08-08 14:00:00,32.84,32.91,32.84,32.86,19200.0,22.1435,22.1907,22.1435,22.157,19200.0
2008-08-08 14:05:00,32.85,32.88,32.83,32.88,6900.0,22.1503,22.1705,22.1368,22.1705,6900.0
2008-08-08 14:10:00,32.91,32.94,32.87,32.91,18400.0,22.1907,22.211,22.1638,22.1907,18400.0
2008-08-08 14:15:00,32.91,32.94,32.9,32.91,4000.0,22.1907,22.211,22.184,22.1907,4000.0
2008-08-08 14:20:00,32.93,32.99,32.9,32.9,29400.0,22.2042,22.2447,22.184,22.184,29400.0
2008-08-08 14:25:00,32.91,33.0,32.9,33.0,29500.0,22.1907,22.2514,22.184,22.2514,29500.0
2008-08-08 14:30:00,33.0,33.0,32.99,32.99,61800.0,22.2514,22.2514,22.2447,22.2447,61800.0
2008-08-08 14:35:00,33.0,33.0,32.95,33.0,77800.0,22.2514,22.2514,22.2177,22.2514,77800.0
2008-08-08 14:40:00,33.0,33.04,32.91,32.91,63000.0,22.2514,22.2784,22.1907,22.1907,63000.0
2008-08-08 14:45:00,32.9,32.96,32.85,32.9,36600.0,22.184,22.2245,22.1503,22.184,36600.0
2008-08-08 14:50:00,32.9,32.97,32.89,32.91,23000.0,22.184,22.2312,22.1773,22.1907,23000.0
2008-08-08 14:55:00,32.92,32.93,32.9,32.92,6400.0,22.1975,22.2042,22.184,22.1975,6400.0
2008-08-08 15:00:00,32.93,33.06,32.92,33.0,100700.0,22.2042,22.2919,22.1975,22.2514,100700.0
2008-08-08 15:05:00,33.0,33.0,32.92,32.97,47200.0,22.2514,22.2514,22.1975,22.2312,47200.0
2008-08-08 15:10:00,32.97,33.0,32.93,32.94,46500.0,22.2312,22.2514,22.2042,22.211,46500.0
2008-08-08 15:15:00,32.95,32.96,32.81,32.84,119000.0,22.2177,22.2245,22.1233,22.1435,119000.0
2008-08-08 15:20:00,32.86,32.99,32.84,32.94,101200.0,22.157,22.2447,22.1435,22.211,101200.0
2008-08-08 15:25:00,32.94,33.0,32.93,32.98,13300.0,22.211,22.2514,22.2042,22.2379,13300.0
2008-08-08 15:30:00,32.97,33.0,32.93,33.0,23300.0,22.2312,22.2514,22.2042,22.2514,23300.0
2008-08-08 15:35:00,32.99,33.07,32.98,33.02,95000.0,22.2447,22.2986,22.2379,22.2649,95000.0
2008-08-08 15:40:00,33.03,33.1,32.99,33.0,93800.0,22.2717,22.3189,22.2447,22.2514,93800.0
2008-08-08 15:45:00,33.01,33.05,32.9,32.91,118900.0,22.2582,22.2851,22.184,22.1907,118900.0
2008-08-08 15:50:00,32.91,33.03,32.81,32.81,61800.0,22.1907,22.2717,22.1233,22.1233,61800.0
2008-08-08 15:55:00,32.81,32.92,32.8,32.88,56100.0,22.1233,22.1975,22.1166,22.1705,56100.0
2008-08-11 09:30:00,33.13,33.13,32.7,32.78,34700.0,22.3391,22.3391,22.0491,22.1031,34700.0
2008-08-11 09:35:00,32.81,32.93,32.72,32.72,32800.0,22.1233,22.2042,22.0626,22.0626,32800.0
2008-08-11 09:40:00,32.75,33.01,32.75,32.95,60700.0,22.0829,22.2582,22.0829,22.2177,60700.0
2008-08-11 09:45:00,32.94,33.05,32.74,32.74,26700.0,22.211,22.2851,22.0761,22.0761,26700.0
2008-08-11 09:50:00,32.76,32.79,32.67,32.79,7700.0,22.0896,22.1098,22.0289,22.1098,7700.0
2008-08-11 09:55:00,32.8,33.01,32.73,32.91,39300.0,22.1166,22.2582,22.0694,22.1907,39300.0
2008-08-11 10:00:00,32.9,32.98,32.82,32.92,71300.0,22.184,22.2379,22.1301,22.1975,71300.0
2008-08-11 10:05:00,32.91,32.96,32.88,32.93,33800.0,22.1907,22.2245,22.1705,22.2042,33800.0
2008-08-11 10:10:00,32.96,33.01,32.91,32.96,41000.0,22.2245,22.2582,22.1907,22.2245,41000.0
2008-08-11 10:15:00,32.97,33.06,32.94,33.06,38100.0,22.2312,22.2919,22.211,22.2919,38100.0
2008-08-11 10:20:00,33.06,33.11,32.98,33.01,27100.0,22.2919,22.3256,22.2379,22.2582,27100.0
2008-08-11 10:25:00,33.01,33.03,32.96,32.98,32100.0,22.2582,22.2717,22.2245,22.2379,32100.0
2008-08-11 10:30:00,32.98,33.02,32.9,32.95,26800.0,22.2379,22.2649,22.184,22.2177,26800.0
2008-08-11 10:35:00,32.95,32.95,32.84,32.86,17000.0,22.2177,22.2177,22.1435,22.157,17000.0
2008-08-11 10:40:00,32.86,32.9,32.81,32.9,17300.0,22.157,22.184,22.1233,22.184,17300.0
2008-08-11 10:45:00,32.9,32.98,32.83,32.96,23500.0,22.184,22.2379,22.1368,22.2245,23500.0
2008-08-11 10:50:00,32.97,33.05,32.94,32.96,21000.0,22.2312,22.2851,22.211,22.2245,21000.0
2008-08-11 10:55:00,32.99,33.14,32.99,33.11,185800.0,22.2447,22.3458,22.2447,22.3256,185800.0
2008-08-11 11:00:00,33.14,33.27,33.09,33.27,63300.0,22.3458,22.4335,22.3121,22.4335,63300.0
2008-08-11 11:05:00,33.25,33.52,33.25,33.52,135600.0,22.42,22.6021,22.42,22.6021,135600.0
2008-08-11 11:10:00,33.55,33.58,33.49,33.53,50600.0,22.6223,22.6425,22.5818,22.6088,50600.0
2008-08-11 11:15:00,33.53,33.54,33.47,33.5,71300.0,22.6088,22.6155,22.5683,22.5886,71300.0
2008-08-11 11:20:00,33.52,33.53,33.46,33.53,44600.0,22.6021,22.6088,22.5616,22.6088,44600.0
2008-08-11 11:25:00,33.54,33.78,33.53,33.78,109100.0,22.6155,22.7774,22.6088,22.7774,109100.0
2008-08-11 11:30:00,33.78,33.84,33.73,33.84,49500.0,22.7774,22.8178,22.7437,22.8178,49500.0
2008-08-11 11:35:00,33.81,34.02,33.81,34.01,54500.0,22.7976,22.9392,22.7976,22.9325,54500.0
2008-08-11 11:40:00,34.04,34.06,33.99,34.04,45300.0,22.9527,22.9662,22.919,22.9527,45300.0
2008-08-11 11:45:00,34.05,34.05,33.94,33.97,26100.0,22.9594,22.9594,22.8853,22.9055,26100.0
2008-08-11 11:50:00,33.96,34.12,33.95,34.11,46000.0,22.8987,23.0066,22.892,22.9999,46000.0
2008-08-11 11:55:00,34.13,34.15,34.09,34.09,34700.0,23.0134,23.0269,22.9864,22.9864,34700.0
2008-08-11 12:00:00,34.11,34.22,34.08,34.22,36500.0,22.9999,23.0741,22.9797,23.0741,36500.0
2008-08-11 12:05:00,34.22,34.25,34.2,34.2,19400.0,23.0741,23.0943,23.0606,23.0606,19400.0
2008-08-11 12:10:00,34.2,34.3,34.19,34.28,102500.0,23.0606,23.128,23.0538,23.1145,102500.0
2008-08-11 12:15:00,34.28,34.39,34.26,34.38,45700.0,23.1145,23.1887,23.101,23.1819,45700.0
2008-08-11 12:20:00,34.38,34.51,34.37,34.51,288800.0,23.1819,23.2696,23.1752,23.2696,288800.0
2008-08-11 12:25:00,34.52,34.6,34.48,34.6,70200.0,23.2763,23.3303,23.2494,23.3303,70200.0
2008-08-11 12:30:00,34.6,34.63,34.56,34.63,22600.0,23.3303,23.3505,23.3033,23.3505,22600.0
2008-08-11 12:35:00,34.6,34.67,34.6,34.61,296100.0,23.3303,23.3775,23.3303,23.337,296100.0
2008-08-11 12:40:00,34.61,34.71,34.61,34.7,55700.0,23.337,23.4045,23.337,23.3977,55700.0
2008-08-11 12:45:00,34.69,34.69,34.59,34.59,68800.0,23.391,23.391,23.3235,23.3235,68800.0
2008-08-11 12:50:00,34.59,34.67,34.57,34.65,29100.0,23.3235,23.3775,23.3101,23.364,29100.0
2008-08-11 12:55:00,34.65,34.69,34.62,34.67,62300.0,23.364,23.391,23.3438,23.3775,62300.0
2008-08-11 13:00:00,34.66,34.67,34.55,34.55,52300.0,23.3707,23.3775,23.2966,23.2966,52300.0
2008-08-11 13:05:00,34.56,34.59,34.53,34.59,37700.0,23.3033,23.3235,23.2831,23.3235,37700.0
2008-08-11 13:10:00,34.6,34.66,34.6,34.64,58600.0,23.3303,23.3707,23.3303,23.3573,58600.0
2008-08-11 13:15:00,34.64,34.7,34.64,34.68,44800.0,23.3573,23.3977,23.3573,23.3842,44800.0
2008-08-11 13:20:00,34.68,34.74,34.68,34.72,66500.0,23.3842,23.4247,23.3842,23.4112,66500.0
2008-08-11 13:25:00,34.72,34.84,34.71,34.83,85400.0,23.4112,23.4921,23.4045,23.4854,85400.0
2008-08-11 13:30:00,34.84,34.97,34.84,34.95,121800.0,23.4921,23.5798,23.4921,23.5663,121800.0
2008-08-11 13:35:00,34.97,35.02,34.9,34.99,123400.0,23.5798,23.6135,23.5326,23.5933,123400.0
2008-08-11 13:40:00,34.98,34.98,34.8,34.83,65800.0,23.5865,23.5865,23.4651,23.4854,65800.0
2008-08-11 13:45:00,34.83,34.93,34.83,34.93,28200.0,23.4854,23.5528,23.4854,23.5528,28200.0
2008-08-11 13:50:00,34.94,35.07,34.84,35.05,109900.0,23.5595,23.6472,23.4921,23.6337,109900.0
2008-08-11 13:55:00,35.05,35.08,34.92,34.92,141900.0,23.6337,23.6539,23.5461,23.5461,141900.0
2008-08-11 14:00:00,34.94,34.96,34.78,34.95,82100.0,23.5595,23.573,23.4517,23.5663,82100.0
2008-08-11 14:05:00,34.96,35.03,34.9,34.95,73200.0,23.573,23.6202,23.5326,23.5663,73200.0
2008-08-11 14:10:00,34.97,34.97,34.85,34.85,63200.0,23.5798,23.5798,23.4989,23.4989,63200.0
2008-08-11 14:15:00,34.9,34.93,34.84,34.88,71200.0,23.5326,23.5528,23.4921,23.5191,71200.0
2008-08-11 14:20:00,34.88,34.9,34.63,34.83,121200.0,23.5191,23.5326,23.3505,23.4854,121200.0
2008-08-11 14:25:00,34.85,34.86,34.76,34.85,83900.0,23.4989,23.5056,23.4382,23.4989,83900.0
2008-08-11 14:30:00,34.85,34.92,34.82,34.83,75500.0,23.4989,23.5461,23.4786,23.4854,75500.0
2008-08-11 14:35:00,34.83,34.83,34.63,34.82,77900.0,23.4854,23.4854,23.3505,23.4786,77900.0
2008-08-11 14:40:00,34.82,34.82,34.55,34.57,85400.0,23.4786,23.4786,23.2966,23.3101,85400.0
2008-08-11 14:45:00,34.57,34.69,34.57,34.62,58200.0,23.3101,23.391,23.3101,23.3438,58200.0
2008-08-11 14:50:00,34.62,34.66,34.46,34.46,81900.0,23.3438,23.3707,23.2359,23.2359,81900.0
2008-08-11 14:55:00,34.46,34.64,34.44,34.59,167400.0,23.2359,23.3573,23.2224,23.3235,167400.0
2008-08-11 15:00:00,34.59,34.71,34.57,34.7,96300.0,23.3235,23.4045,23.3101,23.3977,96300.0
2008-08-11 15:05:00,34.7,34.78,34.65,34.69,122500.0,23.3977,23.4517,23.364,23.391,122500.0
2008-08-11 15:10:00,34.69,34.69,34.6,34.68,124600.0,23.391,23.391,23.3303,23.3842,124600.0
2008-08-11 15:15:00,34.68,34.69,34.58,34.58,156700.0,23.3842,23.391,23.3168,23.3168,156700.0
2008-08-11 15:20:00,34.58,34.66,34.43,34.49,97600.0,23.3168,23.3707,23.2157,23.2561,97600.0
2008-08-11 15:25:00,34.51,34.51,34.41,34.44,97800.0,23.2696,23.2696,23.2022,23.2224,97800.0
2008-08-11 15:30:00,34.44,34.44,34.23,34.24,53300.0,23.2224,23.2224,23.0808,23.0875,53300.0
2008-08-11 15:35:00,34.23,34.36,34.22,34.34,82300.0,23.0808,23.1685,23.0741,23.155,82300.0
2008-08-11 15:40:00,34.34,34.54,34.31,34.49,114100.0,23.155,23.2898,23.1347,23.2561,114100.0
2008-08-11 15:45:00,34.49,34.49,34.33,34.43,97400.0,23.2561,23.2561,23.1482,23.2157,97400.0
2008-08-11 15:50:00,34.45,34.56,34.44,34.51,90900.0,23.2291,23.3033,23.2224,23.2696,90900.0
2008-08-11 15:55:00,34.51,34.64,34.49,34.57,64200.0,23.2696,23.3573,23.2561,23.3101,64200.0
2008-08-12 09:30:00,35.04,35.04,33.9,33.91,92800.0,23.627,23.627,22.8583,22.865,92800.0
2008-08-12 09:35:00,33.91,34.33,33.84,34.0,220300.0,22.865,23.1482,22.8178,22.9257,220300.0
2008-08-12 09:40:00,34.0,34.29,33.82,34.23,155900.0,22.9257,23.1213,22.8043,23.0808,155900.0
2008-08-12 09:45:00,34.22,34.34,33.9,33.96,153000.0,23.0741,23.155,22.8583,22.8987,153000.0
2008-08-12 09:50:00,33.97,34.02,33.83,33.96,137500.0,22.9055,22.9392,22.8111,22.8987,137500.0
2008-08-12 09:55:00,33.96,34.12,33.9,33.94,136700.0,22.8987,23.0066,22.8583,22.8853,136700.0
2008-08-12 10:00:00,34.01,34.33,33.93,34.28,128000.0,22.9325,23.1482,22.8785,23.1145,128000.0
2008-08-12 10:05:00,34.29,34.35,34.2,34.2,25500.0,23.1213,23.1617,23.0606,23.0606,25500.0
2008-08-12 10:10:00,34.2,34.35,34.17,34.32,30100.0,23.0606,23.1617,23.0403,23.1415,30100.0
2008-08-12 10:15:00,34.36,34.47,34.3,34.3,124600.0,23.1685,23.2426,23.128,23.128,124600.0
2008-08-12 10:20:00,34.32,34.33,34.16,34.17,33400.0,23.1415,23.1482,23.0336,23.0403,33400.0
2008-08-12 10:25:00,34.17,34.22,34.08,34.08,13300.0,23.0403,23.0741,22.9797,22.9797,13300.0
2008-08-12 10:30:00,34.06,34.07,33.93,33.95,50600.0,22.9662,22.9729,22.8785,22.892,50600.0
2008-08-12 10:35:00,33.95,34.1,33.94,33.98,59800.0,22.892,22.9931,22.8853,22.9122,59800.0
2008-08-12 10:40:00,34.0,34.05,33.97,34.05,36000.0,22.9257,22.9594,22.9055,22.9594,36000.0
2008-08-12 10:45:00,34.05,34.13,33.94,34.06,97400.0,22.9594,23.0134,22.8853,22.9662,97400.0
2008-08-12 10:50:00,34.07,34.08,33.88,33.92,69500.0,22.9729,22.9797,22.8448,22.8718,69500.0
2008-08-12 10:55:00,33.91,34.05,33.9,33.91,67000.0,22.865,22.9594,22.8583,22.865,67000.0
2008-08-12 11:00:00,33.93,33.94,33.8,33.81,71200.0,22.8785,22.8853,22.7909,22.7976,71200.0
2008-08-12 11:05:00,33.8,34.14,33.8,34.14,75400.0,22.7909,23.0201,22.7909,23.0201,75400.0
2008-08-12 11:10:00,34.15,34.17,34.05,34.17,6800.0,23.0269,23.0403,22.9594,23.0403,6800.0
2008-08-12 11:15:00,34.15,34.31,34.15,34.29,2900.0,23.0269,23.1347,23.0269,23.1213,2900.0
2008-08-12 11:20:00,34.29,34.4,34.19,34.27,28500.0,23.1213,23.1954,23.0538,23.1078,28500.0
2008-08-12 11:25:00,34.2,34.36,34.2,34.33,10000.0,23.0606,23.1685,23.0606,23.1482,10000.0
2008-08-12 11:30:00,34.34,34.35,34.24,34.3,14100.0,23.155,23.1617,23.0875,23.128,14100.0
2008-08-12 11:35:00,34.28,34.31,34.17,34.17,23900.0,23.1145,23.1347,23.0403,23.0403,23900.0
2008-08-12 11:40:00,34.16,34.22,34.14,34.2,12300.0,23.0336,23.0741,23.0201,23.0606,12300.0
2008-08-12 11:45:00,34.17,34.19,34.11,34.13,12600.0,23.0403,23.0538,22.9999,23.0134,12600.0
2008-08-12 11:50:00,34.1,34.17,34.1,34.1,29400.0,22.9931,23.0403,22.9931,22.9931,29400.0
2008-08-12 11:55:00,34.12,34.14,34.01,34.03,12500.0,23.0066,23.0201,22.9325,22.9459,12500.0
2008-08-12 12:00:00,34.01,34.01,34.0,34.01,32200.0,22.9325,22.9325,22.9257,22.9325,32200.0
2008-08-12 12:05:00,34.03,34.09,34.0,34.07,18600.0,22.9459,22.9864,22.9257,22.9729,18600.0
2008-08-12 12:10:00,34.03,34.05,34.01,34.02,16800.0,22.9459,22.9594,22.9325,22.9392,16800.0
2008-08-12 12:15:00,34.03,34.07,34.03,34.06,28700.0,22.9459,22.9729,22.9459,22.9662,28700.0
2008-08-12 12:20:00,34.03,34.08,34.01,34.06,69700.0,22.9459,22.9797,22.9325,22.9662,69700.0
2008-08-12 12:25:00,34.07,34.08,34.0,34.0,29900.0,22.9729,22.9797,22.9257,22.9257,29900.0
2008-08-12 12:30:00,34.04,34.05,34.0,34.0,41000.0,22.9527,22.9594,22.9257,22.9257,41000.0
2008-08-12 12:35:00,34.0,34.06,34.0,34.05,62400.0,22.9257,22.9662,22.9257,22.9594,62400.0
2008-08-12 12:40:00,34.05,34.08,34.02,34.04,40300.0,22.9594,22.9797,22.9392,22.9527,40300.0
2008-08-12 12:45:00,34.06,34.06,34.0,34.0,17600.0,22.9662,22.9662,22.9257,22.9257,17600.0
2008-08-12 12:50:00,34.03,34.06,34.0,34.06,44800.0,22.9459,22.9662,22.9257,22.9662,44800.0
2008-08-12 12:55:00,34.06,34.13,34.03,34.13,61000.0,22.9662,23.0134,22.9459,23.0134,61000.0
2008-08-12 13:00:00,34.13,34.16,34.09,34.12,39500.0,23.0134,23.0336,22.9864,23.0066,39500.0
2008-08-12 13:05:00,34.13,34.16,34.1,34.16,28800.0,23.0134,23.0336,22.9931,23.0336,28800.0
2008-08-12 13:10:00,34.16,34.17,34.08,34.08,31800.0,23.0336,23.0403,22.9797,22.9797,31800.0
2008-08-12 13:15:00,34.08,34.11,34.03,34.1,26500.0,22.9797,22.9999,22.9459,22.9931,26500.0
2008-08-12 13:20:00,34.07,34.09,33.98,34.01,45600.0,22.9729,22.9864,22.9122,22.9325,45600.0
2008-08-12 13:25:00,33.99,34.07,33.99,34.04,20000.0,22.919,22.9729,22.919,22.9527,20000.0
2008-08-12 13:30:00,34.05,34.05,33.96,33.97,14400.0,22.9594,22.9594,22.8987,22.9055,14400.0
2008-08-12 13:35:00,33.97,34.0,33.95,33.98,23500.0,22.9055,22.9257,22.892,22.9122,23500.0
2008-08-12 13:40:00,33.98,34.04,33.98,34.02,25400.0,22.9122,22.9527,22.9122,22.9392,25400.0
2008-08-12 13:45:00,34.03,34.05,34.03,34.04,15800.0,22.9459,22.9594,22.9459,22.9527,15800.0
2008-08-12 13:50:00,34.02,34.04,33.97,33.98,20000.0,22.9392,22.9527,22.9055,22.9122,20000.0
2008-08-12 13:55:00,34.03,34.03,33.96,33.99,55600.0,22.9459,22.9459,22.8987,22.919,55600.0
2008-08-12 14:00:00,33.99,34.05,33.98,34.0,55600.0,22.919,22.9594,22.9122,22.9257,55600.0
2008-08-12 14:05:00,34.01,34.05,33.88,33.89,260600.0,22.9325,22.9594,22.8448,22.8515,260600.0
2008-08-12 14:10:00,33.91,34.01,33.9,34.01,206300.0,22.865,22.9325,22.8583,22.9325,206300.0
2008-08-12 14:15:00,33.99,34.0,33.94,33.96,12600.0,22.919,22.9257,22.8853,22.8987,12600.0
2008-08-12 14:20:00,33.94,34.02,33.93,34.0,59000.0,22.8853,22.9392,22.8785,22.9257,59000.0
2008-08-12 14:25:00,34.0,34.11,34.0,34.05,62700.0,22.9257,22.9999,22.9257,22.9594,62700.0
2008-08-12 14:30:00,34.05,34.05,33.98,33.99,8600.0,22.9594,22.9594,22.9122,22.919,8600.0
2008-08-12 14:35:00,33.99,34.0,33.97,33.99,15700.0,22.919,22.9257,22.9055,22.919,15700.0
2008-08-12 14:40:00,34.0,34.01,33.86,33.86,115300.0,22.9257,22.9325,22.8313,22.8313,115300.0
2008-08-12 14:45:00,33.86,33.88,33.83,33.83,17500.0,22.8313,22.8448,22.8111,22.8111,17500.0
2008-08-12 14:50:00,33.83,33.88,33.8,33.83,136200.0,22.8111,22.8448,22.7909,22.8111,136200.0
2008-08-12 14:55:00,33.8,33.83,33.8,33.8,71200.0,22.7909,22.8111,22.7909,22.7909,71200.0
2008-08-12 15:00:00,33.8,33.83,33.64,33.64,168500.0,22.7909,22.8111,22.683,22.683,168500.0
2008-08-12 15:05:00,33.64,33.67,33.49,33.49,217900.0,22.683,22.7032,22.5818,22.5818,217900.0
2008-08-12 15:10:00,33.5,33.5,33.28,33.35,167900.0,22.5886,22.5886,22.4402,22.4874,167900.0
2008-08-12 15:15:00,33.35,33.44,33.28,33.41,92900.0,22.4874,22.5481,22.4402,22.5279,92900.0
2008-08-12 15:20:00,33.4,33.43,33.22,33.23,134400.0,22.5211,22.5414,22.3998,22.4065,134400.0
2008-08-12 15:25:00,33.23,33.44,33.16,33.39,58800.0,22.4065,22.5481,22.3593,22.5144,58800.0
2008-08-12 15:30:00,33.39,33.4,33.21,33.24,55100.0,22.5144,22.5211,22.393,22.4133,55100.0
2008-08-12 15:35:00,33.26,33.36,33.2,33.23,36400.0,22.4267,22.4942,22.3863,22.4065,36400.0
2008-08-12 15:40:00,33.22,33.48,33.18,33.38,114700.0,22.3998,22.5751,22.3728,22.5077,114700.0
2008-08-12 15:45:00,33.36,33.58,33.34,33.52,283300.0,22.4942,22.6425,22.4807,22.6021,283300.0
2008-08-12 15:50:00,33.52,33.57,33.44,33.52,143500.0,22.6021,22.6358,22.5481,22.6021,143500.0
2008-08-12 15:55:00,33.5,33.6,33.47,33.52,208900.0,22.5886,22.656,22.5683,22.6021,208900.0
2008-08-13 09:30:00,33.26,33.26,32.94,32.97,157900.0,22.4267,22.4267,22.211,22.2312,157900.0
2008-08-13 09:35:00,33.0,33.07,32.87,32.87,157400.0,22.2514,22.2986,22.1638,22.1638,157400.0
2008-08-13 09:40:00,32.86,32.99,32.73,32.89,182200.0,22.157,22.2447,22.0694,22.1773,182200.0
2008-08-13 09:45:00,32.9,33.0,32.74,32.76,224100.0,22.184,22.2514,22.0761,22.0896,224100.0
2008-08-13 09:50:00,32.76,32.78,32.52,32.65,191000.0,22.0896,22.1031,21.9278,22.0154,191000.0
2008-08-13 09:55:00,32.64,32.69,32.56,32.62,168300.0,22.0087,22.0424,21.9547,21.9952,168300.0
2008-08-13 10:00:00,32.63,32.77,32.52,32.69,210300.0,22.0019,22.0963,21.9278,22.0424,210300.0
2008-08-13 10:05:00,32.69,32.7,32.57,32.63,68700.0,22.0424,22.0491,21.9615,22.0019,68700.0
2008-08-13 10:10:00,32.65,32.67,32.6,32.61,65300.0,22.0154,22.0289,21.9817,21.9885,65300.0
2008-08-13 10:15:00,32.61,32.7,32.6,32.65,68500.0,21.9885,22.0491,21.9817,22.0154,68500.0
2008-08-13 10:20:00,32.66,32.85,32.66,32.79,44700.0,22.0222,22.1503,22.0222,22.1098,44700.0
2008-08-13 10:25:00,32.81,32.81,32.6,32.61,147600.0,22.1233,22.1233,21.9817,21.9885,147600.0
2008-08-13 10:30:00,32.6,32.6,32.44,32.44,182100.0,21.9817,21.9817,21.8738,21.8738,182100.0
2008-08-13 10:35:00,32.44,32.45,32.05,32.06,449500.0,21.8738,21.8806,21.6109,21.6176,449500.0
2008-08-13 10:40:00,32.11,32.12,32.02,32.07,262800.0,21.6513,21.6581,21.5906,21.6243,262800.0
2008-08-13 10:45:00,32.09,32.25,32.09,32.23,38600.0,21.6378,21.7457,21.6378,21.7322,38600.0
2008-08-13 10:50:00,32.22,32.22,32.13,32.19,69800.0,21.7255,21.7255,21.6648,21.7053,69800.0
2008-08-13 10:55:00,32.21,32.22,32.14,32.22,28600.0,21.7187,21.7255,21.6715,21.7255,28600.0
2008-08-13 11:00:00,32.22,32.24,32.19,32.21,36000.0,21.7255,21.739,21.7053,21.7187,36000.0
2008-08-13 11:05:00,32.2,32.2,32.05,32.05,101200.0,21.712,21.712,21.6109,21.6109,101200.0
2008-08-13 11:10:00,32.05,32.05,31.98,31.99,51300.0,21.6109,21.6109,21.5637,21.5704,51300.0
2008-08-13 11:15:00,31.99,32.04,31.98,32.04,27000.0,21.5704,21.6041,21.5637,21.6041,27000.0
2008-08-13 11:20:00,32.04,32.04,31.92,31.92,22300.0,21.6041,21.6041,21.5232,21.5232,22300.0
2008-08-13 11:25:00,31.92,31.94,31.82,31.85,96500.0,21.5232,21.5367,21.4558,21.476,96500.0
2008-08-13 11:30:00,31.84,31.85,31.77,31.77,30800.0,21.4693,21.476,21.4221,21.4221,30800.0
2008-08-13 11:35:00,31.75,31.89,31.73,31.81,65600.0,21.4086,21.503,21.3951,21.449,65600.0
2008-08-13 11:40:00,31.81,31.81,31.72,31.72,85800.0,21.449,21.449,21.3883,21.3883,85800.0
2008-08-13 11:45:00,31.74,31.76,31.69,31.7,37500.0,21.4018,21.4153,21.3681,21.3749,37500.0
2008-08-13 11:50:00,31.71,31.72,31.66,31.7,84800.0,21.3816,21.3883,21.3479,21.3749,84800.0
2008-08-13 11:55:00,31.7,31.7,31.56,31.61,32100.0,21.3749,21.3749,21.2805,21.3142,32100.0
2008-08-13 12:00:00,31.59,31.73,31.59,31.72,53600.0,21.3007,21.3951,21.3007,21.3883,53600.0
2008-08-13 12:05:00,31.71,31.75,31.57,31.57,44400.0,21.3816,21.4086,21.2872,21.2872,44400.0
2008-08-13 12:10:00,31.57,31.6,31.51,31.53,55800.0,21.2872,21.3074,21.2467,21.2602,55800.0
2008-08-13 12:15:00,31.56,31.58,31.51,31.55,65900.0,21.2805,21.2939,21.2467,21.2737,65900.0
2008-08-13 12:20:00,31.57,31.63,31.54,31.6,48900.0,21.2872,21.3277,21.267,21.3074,48900.0
2008-08-13 12:25:00,31.59,31.64,31.57,31.6,55700.0,21.3007,21.3344,21.2872,21.3074,55700.0
2008-08-13 12:30:00,31.6,31.76,31.59,31.73,109700.0,21.3074,21.4153,21.3007,21.3951,109700.0
2008-08-13 12:35:00,31.74,31.85,31.7,31.85,15900.0,21.4018,21.476,21.3749,21.476,15900.0
2008-08-13 12:40:00,31.86,31.98,31.83,31.97,24500.0,21.4827,21.5637,21.4625,21.5569,24500.0
2008-08-13 12:45:00,31.96,31.98,31.9,31.94,161100.0,21.5502,21.5637,21.5097,21.5367,161100.0
2008-08-13 12:50:00,31.95,31.99,31.94,31.96,34300.0,21.5434,21.5704,21.5367,21.5502,34300.0
2008-08-13 12:55:00,31.97,32.06,31.89,32.06,51200.0,21.5569,21.6176,21.503,21.6176,51200.0
2008-08-13 13:00:00,32.03,32.08,31.96,31.98,16800.0,21.5974,21.6311,21.5502,21.5637,16800.0
2008-08-13 13:05:00,32.0,32.0,31.94,31.94,38200.0,21.5771,21.5771,21.5367,21.5367,38200.0
2008-08-13 13:10:00,31.94,31.94,31.82,31.83,45000.0,21.5367,21.5367,21.4558,21.4625,45000.0
2008-08-13 13:15:00,31.83,31.92,31.82,31.92,9300.0,21.4625,21.5232,21.4558,21.5232,9300.0
2008-08-13 13:20:00,31.91,32.09,31.91,32.09,26100.0,21.5165,21.6378,21.5165,21.6378,26100.0
2008-08-13 13:25:00,32.1,32.24,32.1,32.22,20600.0,21.6446,21.739,21.6446,21.7255,20600.0
2008-08-13 13:30:00,32.22,32.41,32.21,32.29,28600.0,21.7255,21.8536,21.7187,21.7727,28600.0
2008-08-13 13:35:00,32.28,32.4,32.22,32.38,30300.0,21.7659,21.8469,21.7255,21.8334,30300.0
2008-08-13 13:40:00,32.4,32.47,32.28,32.3,36800.0,21.8469,21.8941,21.7659,21.7794,36800.0
2008-08-13 13:45:00,32.28,32.28,32.1,32.1,45200.0,21.7659,21.7659,21.6446,21.6446,45200.0
2008-08-13 13:50:00,32.1,32.13,32.05,32.08,112100.0,21.6446,21.6648,21.6109,21.6311,112100.0
2008-08-13 13:55:00,32.1,32.33,32.1,32.21,29400.0,21.6446,21.7997,21.6446,21.7187,29400.0
2008-08-13 14:00:00,32.2,32.28,32.16,32.21,39700.0,21.712,21.7659,21.685,21.7187,39700.0
2008-08-13 14:05:00,32.24,32.24,32.11,32.14,18800.0,21.739,21.739,21.6513,21.6715,18800.0
2008-08-13 14:10:00,32.15,32.2,32.12,32.17,15100.0,21.6783,21.712,21.6581,21.6918,15100.0
2008-08-13 14:15:00,32.21,32.21,32.12,32.19,13400.0,21.7187,21.7187,21.6581,21.7053,13400.0
2008-08-13 14:20:00,32.16,32.2,32.14,32.19,11200.0,21.685,21.712,21.6715,21.7053,11200.0
2008-08-13 14:25:00,32.21,32.29,32.16,32.16,17000.0,21.7187,21.7727,21.685,21.685,17000.0
2008-08-13 14:30:00,32.15,32.15,32.01,32.1,22100.0,21.6783,21.6783,21.5839,21.6446,22100.0
2008-08-13 14:35:00,32.1,32.16,32.1,32.14,22400.0,21.6446,21.685,21.6446,21.6715,22400.0
2008-08-13 14:40:00,32.16,32.46,32.16,32.45,16100.0,21.685,21.8873,21.685,21.8806,16100.0
2008-08-13 14:45:00,32.47,32.48,32.33,32.36,27000.0,21.8941,21.9008,21.7997,21.8199,27000.0
2008-08-13 14:50:00,32.33,32.33,32.21,32.25,16500.0,21.7997,21.7997,21.7187,21.7457,16500.0
2008-08-13 14:55:00,32.24,32.47,32.22,32.44,36500.0,21.739,21.8941,21.7255,21.8738,36500.0
2008-08-13 15:00:00,32.44,32.48,32.35,32.36,33800.0,21.8738,21.9008,21.8131,21.8199,33800.0
2008-08-13 15:05:00,32.35,32.36,32.21,32.22,63800.0,21.8131,21.8199,21.7187,21.7255,63800.0
2008-08-13 15:10:00,32.25,32.42,32.24,32.42,20200.0,21.7457,21.8603,21.739,21.8603,20200.0
2008-08-13 15:15:00,32.45,32.47,32.28,32.37,29000.0,21.8806,21.8941,21.7659,21.8266,29000.0
2008-08-13 15:20:00,32.35,32.35,32.18,32.28,32000.0,21.8131,21.8131,21.6985,21.7659,32000.0
2008-08-13 15:25:00,32.27,32.37,32.25,32.34,22900.0,21.7592,21.8266,21.7457,21.8064,22900.0
2008-08-13 15:30:00,32.33,32.34,32.13,32.2,115900.0,21.7997,21.8064,21.6648,21.712,115900.0
2008-08-13 15:35:00,32.2,32.21,32.12,32.17,40800.0,21.712,21.7187,21.6581,21.6918,40800.0
2008-08-13 15:40:00,32.17,32.19,32.02,32.05,27800.0,21.6918,21.7053,21.5906,21.6109,27800.0
2008-08-13 15:45:00,32.07,32.13,32.06,32.1,32500.0,21.6243,21.6648,21.6176,21.6446,32500.0
2008-08-13 15:50:00,32.1,32.2,32.07,32.17,211100.0,21.6446,21.712,21.6243,21.6918,211100.0
2008-08-13 15:55:00,32.17,32.21,32.15,32.16,49500.0,21.6918,21.7187,21.6783,21.685,49500.0
2008-08-14 09:30:00,31.62,32.17,31.62,31.95,155200.0,21.3209,21.6918,21.3209,21.5434,155200.0
2008-08-14 09:35:00,31.96,32.16,31.9,31.91,143300.0,21.5502,21.685,21.5097,21.5165,143300.0
2008-08-14 09:40:00,31.9,32.02,31.88,31.88,38900.0,21.5097,21.5906,21.4962,21.4962,38900.0
2008-08-14 09:45:00,31.89,32.01,31.89,31.9,43000.0,21.503,21.5839,21.503,21.5097,43000.0
2008-08-14 09:50:00,31.9,32.02,31.86,32.02,127800.0,21.5097,21.5906,21.4827,21.5906,127800.0
2008-08-14 09:55:00,31.98,32.28,31.93,32.26,137000.0,21.5637,21.7659,21.5299,21.7525,137000.0
2008-08-14 10:00:00,32.27,32.34,32.17,32.24,62400.0,21.7592,21.8064,21.6918,21.739,62400.0
2008-08-14 10:05:00,32.24,32.33,32.17,32.31,435900.0,21.739,21.7997,21.6918,21.7862,435900.0
2008-08-14 10:10:00,32.31,32.41,32.22,32.27,274200.0,21.7862,21.8536,21.7255,21.7592,274200.0
2008-08-14 10:15:00,32.27,32.41,32.22,32.35,69400.0,21.7592,21.8536,21.7255,21.8131,69400.0
2008-08-14 10:20:00,32.35,32.63,32.3,32.55,307400.0,21.8131,22.0019,21.7794,21.948,307400.0
2008-08-14 10:25:00,32.55,32.64,32.5,32.64,45200.0,21.948,22.0087,21.9143,22.0087,45200.0
2008-08-14 10:30:00,32.65,32.7,32.58,32.61,102900.0,22.0154,22.0491,21.9682,21.9885,102900.0
2008-08-14 10:35:00,32.61,32.68,32.49,32.59,56400.0,21.9885,22.0357,21.9075,21.975,56400.0
2008-08-14 10:40:00,32.6,32.7,32.55,32.63,40000.0,21.9817,22.0491,21.948,22.0019,40000.0
2008-08-14 10:45:00,32.65,32.7,32.56,32.6,63400.0,22.0154,22.0491,21.9547,21.9817,63400.0
2008-08-14 10:50:00,32.6,32.65,32.53,32.53,23700.0,21.9817,22.0154,21.9345,21.9345,23700.0
2008-08-14 10:55:00,32.5,32.5,32.37,32.44,129800.0,21.9143,21.9143,21.8266,21.8738,129800.0
2008-08-14 11:00:00,32.45,32.53,32.4,32.53,30600.0,21.8806,21.9345,21.8469,21.9345,30600.0
2008-08-14 11:05:00,32.53,32.56,32.49,32.56,62600.0,21.9345,21.9547,21.9075,21.9547,62600.0
2008-08-14 11:10:00,32.56,32.56,32.51,32.52,67300.0,21.9547,21.9547,21.921,21.9278,67300.0
2008-08-14 11:15:00,32.53,32.56,32.52,32.54,62600.0,21.9345,21.9547,21.9278,21.9413,62600.0
2008-08-14 11:20:00,32.54,32.56,32.51,32.56,7100.0,21.9413,21.9547,21.921,21.9547,7100.0
2008-08-14 11:25:00,32.56,32.56,32.49,32.49,18000.0,21.9547,21.9547,21.9075,21.9075,18000.0
2008-08-14 11:30:00,32.51,32.52,32.48,32.5,31800.0,21.921,21.9278,21.9008,21.9143,31800.0
2008-08-14 11:35:00,32.5,32.5,32.46,32.47,63000.0,21.9143,21.9143,21.8873,21.8941,63000.0
2008-08-14 11:40:00,32.48,32.5,32.44,32.47,24000.0,21.9008,21.9143,21.8738,21.8941,24000.0
2008-08-14 11:45:00,32.5,32.5,32.46,32.46,43800.0,21.9143,21.9143,21.8873,21.8873,43800.0
2008-08-14 11:50:00,32.42,32.48,32.42,32.44,8500.0,21.8603,21.9008,21.8603,21.8738,8500.0
2008-08-14 11:55:00,32.45,32.5,32.44,32.46,73300.0,21.8806,21.9143,21.8738,21.8873,73300.0
2008-08-14 12:00:00,32.47,32.52,32.46,32.5,23900.0,21.8941,21.9278,21.8873,21.9143,23900.0
2008-08-14 12:05:00,32.48,32.52,32.47,32.48,95500.0,21.9008,21.9278,21.8941,21.9008,95500.0
2008-08-14 12:10:00,32.48,32.6,32.48,32.56,157900.0,21.9008,21.9817,21.9008,21.9547,157900.0
2008-08-14 12:15:00,32.55,32.6,32.49,32.55,128700.0,21.948,21.9817,21.9075,21.948,128700.0
2008-08-14 12:20:00,32.55,32.57,32.52,32.55,50400.0,21.948,21.9615,21.9278,21.948,50400.0
2008-08-14 12:25:00,32.55,32.55,32.48,32.49,12200.0,21.948,21.948,21.9008,21.9075,12200.0
2008-08-14 12:30:00,32.46,32.59,32.46,32.59,13600.0,21.8873,21.975,21.8873,21.975,13600.0
2008-08-14 12:35:00,32.59,32.62,32.51,32.53,19000.0,21.975,21.9952,21.921,21.9345,19000.0
2008-08-14 12:40:00,32.56,32.66,32.56,32.65,7700.0,21.9547,22.0222,21.9547,22.0154,7700.0
2008-08-14 12:45:00,32.63,32.81,32.63,32.67,28600.0,22.0019,22.1233,22.0019,22.0289,28600.0
2008-08-14 12:50:00,32.68,32.7,32.64,32.65,9500.0,22.0357,22.0491,22.0087,22.0154,9500.0
2008-08-14 12:55:00,32.69,32.73,32.66,32.66,64300.0,22.0424,22.0694,22.0222,22.0222,64300.0
2008-08-14 13:00:00,32.66,32.7,32.66,32.67,10200.0,22.0222,22.0491,22.0222,22.0289,10200.0
2008-08-14 13:05:00,32.66,32.67,32.59,32.59,19500.0,22.0222,22.0289,21.975,21.975,19500.0
2008-08-14 13:10:00,32.61,32.68,32.6,32.68,10300.0,21.9885,22.0357,21.9817,22.0357,10300.0
2008-08-14 13:15:00,32.69,32.7,32.55,32.55,16600.0,22.0424,22.0491,21.948,21.948,16600.0
2008-08-14 13:20:00,32.55,32.6,32.55,32.57,19200.0,21.948,21.9817,21.948,21.9615,19200.0
2008-08-14 13:25:00,32.58,32.58,32.51,32.51,38900.0,21.9682,21.9682,21.921,21.921,38900.0
2008-08-14 13:30:00,32.51,32.51,32.41,32.5,10000.0,21.921,21.921,21.8536,21.9143,10000.0
2008-08-14 13:35:00,32.47,32.53,32.44,32.44,27200.0,21.8941,21.9345,21.8738,21.8738,27200.0
2008-08-14 13:40:00,32.47,32.55,32.47,32.53,9800.0,21.8941,21.948,21.8941,21.9345,9800.0
2008-08-14 13:45:00,32.52,32.52,32.41,32.45,67300.0,21.9278,21.9278,21.8536,21.8806,67300.0
2008-08-14 13:50:00,32.44,32.46,32.43,32.46,18800.0,21.8738,21.8873,21.8671,21.8873,18800.0
2008-08-14 13:55:00,32.45,32.54,32.43,32.54,14300.0,21.8806,21.9413,21.8671,21.9413,14300.0
2008-08-14 14:00:00,32.56,32.64,32.56,32.62,36200.0,21.9547,22.0087,21.9547,21.9952,36200.0
2008-08-14 14:05:00,32.62,32.62,32.51,32.59,21300.0,21.9952,21.9952,21.921,21.975,21300.0
2008-08-14 14:10:00,32.55,32.62,32.53,32.57,19400.0,21.948,21.9952,21.9345,21.9615,19400.0
2008-08-14 14:15:00,32.58,32.71,32.58,32.68,8100.0,21.9682,22.0559,21.9682,22.0357,8100.0
2008-08-14 14:20:00,32.69,32.7,32.53,32.54,15500.0,22.0424,22.0491,21.9345,21.9413,15500.0
2008-08-14 14:25:00,32.52,32.63,32.52,32.59,13600.0,21.9278,22.0019,21.9278,21.975,13600.0
2008-08-14 14:30:00,32.6,32.6,32.52,32.52,5600.0,21.9817,21.9817,21.9278,21.9278,5600.0
2008-08-14 14:35:00,32.53,32.59,32.51,32.51,27200.0,21.9345,21.975,21.921,21.921,27200.0
2008-08-14 14:40:00,32.51,32.59,32.46,32.46,19600.0,21.921,21.975,21.8873,21.8873,19600.0
2008-08-14 14:45:00,32.45,32.47,32.34,32.37,128300.0,21.8806,21.8941,21.8064,21.8266,128300.0
2008-08-14 14:50:00,32.39,32.53,32.38,32.53,137400.0,21.8401,21.9345,21.8334,21.9345,137400.0
2008-08-14 14:55:00,32.53,32.53,32.44,32.44,29600.0,21.9345,21.9345,21.8738,21.8738,29600.0
2008-08-14 15:00:00,32.42,32.44,32.35,32.4,15700.0,21.8603,21.8738,21.8131,21.8469,15700.0
2008-08-14 15:05:00,32.39,32.48,32.37,32.44,40100.0,21.8401,21.9008,21.8266,21.8738,40100.0
2008-08-14 15:10:00,32.44,32.46,32.38,32.42,41500.0,21.8738,21.8873,21.8334,21.8603,41500.0
2008-08-14 15:15:00,32.42,32.54,32.42,32.51,22900.0,21.8603,21.9413,21.8603,21.921,22900.0
2008-08-14 15:20:00,32.5,32.5,32.36,32.38,72200.0,21.9143,21.9143,21.8199,21.8334,72200.0
2008-08-14 15:25:00,32.39,32.39,32.3,32.3,23000.0,21.8401,21.8401,21.7794,21.7794,23000.0
2008-08-14 15:30:00,32.31,32.45,32.31,32.45,88000.0,21.7862,21.8806,21.7862,21.8806,88000.0
2008-08-14 15:35:00,32.44,32.6,32.43,32.6,59700.0,21.8738,21.9817,21.8671,21.9817,59700.0
2008-08-14 15:40:00,32.57,32.6,32.5,32.52,53300.0,21.9615,21.9817,21.9143,21.9278,53300.0
2008-08-14 15:45:00,32.54,32.61,32.48,32.58,55600.0,21.9413,21.9885,21.9008,21.9682,55600.0
2008-08-14 15:50:00,32.58,32.62,32.58,32.6,24000.0,21.9682,21.9952,21.9682,21.9817,24000.0
2008-08-14 15:55:00,32.6,32.77,32.57,32.73,304700.0,21.9817,22.0963,21.9615,22.0694,304700.0
2008-08-15 09:30:00,33.1,33.95,33.1,33.95,11000.0,22.3189,22.892,22.3189,22.892,11000.0
2008-08-15 09:35:00,33.98,34.11,33.92,34.04,29100.0,22.9122,22.9999,22.8718,22.9527,29100.0
2008-08-15 09:40:00,34.1,34.48,34.1,34.23,128100.0,22.9931,23.2494,22.9931,23.0808,128100.0
2008-08-15 09:45:00,34.25,34.35,34.16,34.32,44800.0,23.0943,23.1617,23.0336,23.1415,44800.0
2008-08-15 09:50:00,34.31,34.33,33.72,33.82,143000.0,23.1347,23.1482,22.7369,22.8043,143000.0
2008-08-15 09:55:00,33.85,34.11,33.83,33.95,111900.0,22.8246,22.9999,22.8111,22.892,111900.0
2008-08-15 10:00:00,33.96,33.98,33.52,33.58,79300.0,22.8987,22.9122,22.6021,22.6425,79300.0
2008-08-15 10:05:00,33.57,33.58,33.34,33.46,156000.0,22.6358,22.6425,22.4807,22.5616,156000.0
2008-08-15 10:10:00,33.54,33.62,33.46,33.48,124600.0,22.6155,22.6695,22.5616,22.5751,124600.0
2008-08-15 10:15:00,33.5,33.63,33.43,33.49,41000.0,22.5886,22.6762,22.5414,22.5818,41000.0
2008-08-15 10:20:00,33.51,33.61,33.39,33.48,48100.0,22.5953,22.6627,22.5144,22.5751,48100.0
2008-08-15 10:25:00,33.51,33.62,33.48,33.52,31300.0,22.5953,22.6695,22.5751,22.6021,31300.0
2008-08-15 10:30:00,33.52,33.71,33.52,33.71,23500.0,22.6021,22.7302,22.6021,22.7302,23500.0
2008-08-15 10:35:00,33.69,33.73,33.59,33.67,50000.0,22.7167,22.7437,22.6493,22.7032,50000.0
2008-08-15 10:40:00,33.67,33.74,33.66,33.72,19100.0,22.7032,22.7504,22.6965,22.7369,19100.0
2008-08-15 10:45:00,33.7,33.74,33.62,33.72,7800.0,22.7234,22.7504,22.6695,22.7369,7800.0
2008-08-15 10:50:00,33.77,33.87,33.72,33.74,21000.0,22.7706,22.8381,22.7369,22.7504,21000.0
2008-08-15 10:55:00,33.74,33.83,33.73,33.83,17900.0,22.7504,22.8111,22.7437,22.8111,17900.0
2008-08-15 11:00:00,33.83,33.84,33.73,33.75,60200.0,22.8111,22.8178,22.7437,22.7571,60200.0
2008-08-15 11:05:00,33.77,33.77,33.7,33.7,6700.0,22.7706,22.7706,22.7234,22.7234,6700.0
2008-08-15 11:10:00,33.68,33.8,33.66,33.76,9200.0,22.7099,22.7909,22.6965,22.7639,9200.0
2008-08-15 11:15:00,33.76,33.85,33.74,33.76,30600.0,22.7639,22.8246,22.7504,22.7639,30600.0
2008-08-15 11:20:00,33.76,33.79,33.7,33.7,25800.0,22.7639,22.7841,22.7234,22.7234,25800.0
2008-08-15 11:25:00,33.72,33.82,33.72,33.73,11200.0,22.7369,22.8043,22.7369,22.7437,11200.0
2008-08-15 11:30:00,33.74,33.76,33.7,33.76,7700.0,22.7504,22.7639,22.7234,22.7639,7700.0
2008-08-15 11:35:00,33.76,33.76,33.57,33.57,10800.0,22.7639,22.7639,22.6358,22.6358,10800.0
2008-08-15 11:40:00,33.54,33.62,33.53,33.53,51300.0,22.6155,22.6695,22.6088,22.6088,51300.0
2008-08-15 11:45:00,33.5,33.51,33.42,33.49,36600.0,22.5886,22.5953,22.5346,22.5818,36600.0
2008-08-15 11:50:00,33.47,33.48,33.39,33.47,22400.0,22.5683,22.5751,22.5144,22.5683,22400.0
2008-08-15 11:55:00,33.46,33.47,33.35,33.36,28400.0,22.5616,22.5683,22.4874,22.4942,28400.0
2008-08-15 12:00:00,33.35,33.42,33.28,33.3,87200.0,22.4874,22.5346,22.4402,22.4537,87200.0
2008-08-15 12:05:00,33.29,33.31,33.1,33.1,208300.0,22.447,22.4605,22.3189,22.3189,208300.0
2008-08-15 12:10:00,33.06,33.07,32.85,32.92,63600.0,22.2919,22.2986,22.1503,22.1975,63600.0
2008-08-15 12:15:00,32.92,33.0,32.92,33.0,5900.0,22.1975,22.2514,22.1975,22.2514,5900.0
2008-08-15 12:20:00,32.99,33.12,32.98,33.12,9800.0,22.2447,22.3323,22.2379,22.3323,9800.0
2008-08-15 12:25:00,33.09,33.09,32.91,32.95,32900.0,22.3121,22.3121,22.1907,22.2177,32900.0
2008-08-15 12:30:00,32.98,33.09,32.98,33.09,6200.0,22.2379,22.3121,22.2379,22.3121,6200.0
2008-08-15 12:35:00,33.07,33.29,33.06,33.28,35700.0,22.2986,22.447,22.2919,22.4402,35700.0
2008-08-15 12:40:00,33.27,33.29,33.17,33.25,79700.0,22.4335,22.447,22.3661,22.42,79700.0
2008-08-15 12:45:00,33.26,33.31,33.25,33.3,34100.0,22.4267,22.4605,22.42,22.4537,34100.0
2008-08-15 12:50:00,33.3,33.4,33.29,33.36,36400.0,22.4537,22.5211,22.447,22.4942,36400.0
2008-08-15 12:55:00,33.34,33.36,33.28,33.28,31500.0,22.4807,22.4942,22.4402,22.4402,31500.0
2008-08-15 13:00:00,33.29,33.35,33.28,33.34,35900.0,22.447,22.4874,22.4402,22.4807,35900.0
2008-08-15 13:05:00,33.32,33.38,33.24,33.37,16700.0,22.4672,22.5077,22.4133,22.5009,16700.0
2008-08-15 13:10:00,33.36,33.36,33.27,33.31,7100.0,22.4942,22.4942,22.4335,22.4605,7100.0
2008-08-15 13:15:00,33.33,33.34,33.26,33.3,9800.0,22.4739,22.4807,22.4267,22.4537,9800.0
2008-08-15 13:20:00,33.29,33.38,33.29,33.3,5400.0,22.447,22.5077,22.447,22.4537,5400.0
2008-08-15 13:25:00,33.33,33.4,33.33,33.36,15600.0,22.4739,22.5211,22.4739,22.4942,15600.0
2008-08-15 13:30:00,33.36,33.41,33.36,33.41,32200.0,22.4942,22.5279,22.4942,22.5279,32200.0
2008-08-15 13:35:00,33.38,33.44,33.38,33.4,51700.0,22.5077,22.5481,22.5077,22.5211,51700.0
2008-08-15 13:40:00,33.4,33.45,33.39,33.39,13100.0,22.5211,22.5549,22.5144,22.5144,13100.0
2008-08-15 13:45:00,33.41,33.46,33.38,33.46,5500.0,22.5279,22.5616,22.5077,22.5616,5500.0
2008-08-15 13:50:00,33.48,33.48,33.39,33.4,16200.0,22.5751,22.5751,22.5144,22.5211,16200.0
2008-08-15 13:55:00,33.39,33.41,33.34,33.34,5300.0,22.5144,22.5279,22.4807,22.4807,5300.0
2008-08-15 14:00:00,33.39,33.39,33.33,33.33,2600.0,22.5144,22.5144,22.4739,22.4739,2600.0
2008-08-15 14:05:00,33.33,33.33,33.18,33.23,32700.0,22.4739,22.4739,22.3728,22.4065,32700.0
2008-08-15 14:10:00,33.18,33.19,33.13,33.14,27800.0,22.3728,22.3795,22.3391,22.3458,27800.0
2008-08-15 14:15:00,33.15,33.22,33.1,33.16,73800.0,22.3526,22.3998,22.3189,22.3593,73800.0
2008-08-15 14:20:00,33.16,33.26,33.1,33.21,71700.0,22.3593,22.4267,22.3189,22.393,71700.0
2008-08-15 14:25:00,33.2,33.22,33.1,33.17,38800.0,22.3863,22.3998,22.3189,22.3661,38800.0
2008-08-15 14:30:00,33.15,33.18,33.11,33.15,61400.0,22.3526,22.3728,22.3256,22.3526,61400.0
2008-08-15 14:35:00,33.15,33.15,33.03,33.04,67800.0,22.3526,22.3526,22.2717,22.2784,67800.0
2008-08-15 14:40:00,33.03,33.1,32.98,33.09,26100.0,22.2717,22.3189,22.2379,22.3121,26100.0
2008-08-15 14:45:00,33.08,33.09,33.05,33.05,13800.0,22.3054,22.3121,22.2851,22.2851,13800.0
2008-08-15 14:50:00,33.03,33.16,33.03,33.13,18100.0,22.2717,22.3593,22.2717,22.3391,18100.0
2008-08-15 14:55:00,33.11,33.18,33.11,33.15,31000.0,22.3256,22.3728,22.3256,22.3526,31000.0
2008-08-15 15:00:00,33.14,33.3,33.14,33.3,40400.0,22.3458,22.4537,22.3458,22.4537,40400.0
2008-08-15 15:05:00,33.3,33.32,33.21,33.21,10800.0,22.4537,22.4672,22.393,22.393,10800.0
2008-08-15 15:10:00,33.22,33.23,33.15,33.15,6800.0,22.3998,22.4065,22.3526,22.3526,6800.0
2008-08-15 15:15:00,33.19,33.2,33.15,33.18,1000.0,22.3795,22.3863,22.3526,22.3728,1000.0
2008-08-15 15:20:00,33.16,33.28,33.15,33.26,18400.0,22.3593,22.4402,22.3526,22.4267,18400.0
2008-08-15 15:25:00,33.26,33.33,33.25,33.31,15600.0,22.4267,22.4739,22.42,22.4605,15600.0
2008-08-15 15:30:00,33.29,33.31,33.27,33.28,9400.0,22.447,22.4605,22.4335,22.4402,9400.0
2008-08-15 15:35:00,33.28,33.36,33.28,33.34,46800.0,22.4402,22.4942,22.4402,22.4807,46800.0
2008-08-15 15:40:00,33.36,33.42,33.33,33.35,45300.0,22.4942,22.5346,22.4739,22.4874,45300.0
2008-08-15 15:45:00,33.33,33.38,33.24,33.29,44000.0,22.4739,22.5077,22.4133,22.447,44000.0
2008-08-15 15:50:00,33.29,33.42,33.29,33.38,31500.0,22.447,22.5346,22.447,22.5077,31500.0
2008-08-15 15:55:00,33.37,33.44,33.34,33.44,114400.0,22.5009,22.5481,22.4807,22.5481,114400.0
2008-08-18 09:30:00,33.82,33.82,33.26,33.3,102400.0,22.8043,22.8043,22.4267,22.4537,102400.0
2008-08-18 09:35:00,33.32,33.33,32.93,32.97,63400.0,22.4672,22.4739,22.2042,22.2312,63400.0
2008-08-18 09:40:00,32.93,32.94,32.8,32.81,53500.0,22.2042,22.211,22.1166,22.1233,53500.0
2008-08-18 09:45:00,32.8,32.83,32.63,32.74,63700.0,22.1166,22.1368,22.0019,22.0761,63700.0
2008-08-18 09:50:00,32.72,32.85,32.64,32.82,47900.0,22.0626,22.1503,22.0087,22.1301,47900.0
2008-08-18 09:55:00,32.82,32.86,32.68,32.76,95700.0,22.1301,22.157,22.0357,22.0896,95700.0
2008-08-18 10:00:00,32.71,32.81,32.64,32.74,59500.0,22.0559,22.1233,22.0087,22.0761,59500.0
2008-08-18 10:05:00,32.73,32.86,32.68,32.75,71800.0,22.0694,22.157,22.0357,22.0829,71800.0
2008-08-18 10:10:00,32.75,32.89,32.69,32.85,50700.0,22.0829,22.1773,22.0424,22.1503,50700.0
2008-08-18 10:15:00,32.85,32.85,32.71,32.74,45400.0,22.1503,22.1503,22.0559,22.0761,45400.0
2008-08-18 10:20:00,32.74,32.83,32.73,32.8,25400.0,22.0761,22.1368,22.0694,22.1166,25400.0
2008-08-18 10:25:00,32.79,32.9,32.77,32.8,77800.0,22.1098,22.184,22.0963,22.1166,77800.0
2008-08-18 10:30:00,32.79,32.9,32.75,32.83,33300.0,22.1098,22.184,22.0829,22.1368,33300.0
2008-08-18 10:35:00,32.83,32.91,32.72,32.85,379100.0,22.1368,22.1907,22.0626,22.1503,379100.0
2008-08-18 10:40:00,32.85,32.93,32.83,32.93,14100.0,22.1503,22.2042,22.1368,22.2042,14100.0
2008-08-18 10:45:00,32.93,32.97,32.87,32.88,24800.0,22.2042,22.2312,22.1638,22.1705,24800.0
2008-08-18 10:50:00,32.9,33.03,32.9,32.99,38400.0,22.184,22.2717,22.184,22.2447,38400.0
2008-08-18 10:55:00,32.97,33.1,32.96,33.03,21100.0,22.2312,22.3189,22.2245,22.2717,21100.0
2008-08-18 11:00:00,33.03,33.1,32.99,32.99,135200.0,22.2717,22.3189,22.2447,22.2447,135200.0
2008-08-18 11:05:00,32.99,33.21,32.99,33.14,33700.0,22.2447,22.393,22.2447,22.3458,33700.0
2008-08-18 11:10:00,33.16,33.25,33.13,33.18,42900.0,22.3593,22.42,22.3391,22.3728,42900.0
2008-08-18 11:15:00,33.17,33.17,33.04,33.14,35700.0,22.3661,22.3661,22.2784,22.3458,35700.0
2008-08-18 11:20:00,33.15,33.21,33.01,33.07,19500.0,22.3526,22.393,22.2582,22.2986,19500.0
2008-08-18 11:25:00,33.05,33.05,32.92,33.0,14900.0,22.2851,22.2851,22.1975,22.2514,14900.0
2008-08-18 11:30:00,33.02,33.02,32.9,32.91,16900.0,22.2649,22.2649,22.184,22.1907,16900.0
2008-08-18 11:35:00,32.9,32.91,32.81,32.85,59200.0,22.184,22.1907,22.1233,22.1503,59200.0
2008-08-18 11:40:00,32.89,32.89,32.8,32.83,23200.0,22.1773,22.1773,22.1166,22.1368,23200.0
2008-08-18 11:45:00,32.83,32.86,32.79,32.85,22600.0,22.1368,22.157,22.1098,22.1503,22600.0
2008-08-18 11:50:00,32.85,32.87,32.77,32.8,100300.0,22.1503,22.1638,22.0963,22.1166,100300.0
2008-08-18 11:55:00,32.8,32.8,32.57,32.62,64800.0,22.1166,22.1166,21.9615,21.9952,64800.0
2008-08-18 12:00:00,32.61,32.66,32.51,32.63,83200.0,21.9885,22.0222,21.921,22.0019,83200.0
2008-08-18 12:05:00,32.62,32.65,32.58,32.63,31700.0,21.9952,22.0154,21.9682,22.0019,31700.0
2008-08-18 12:10:00,32.62,32.67,32.55,32.55,56800.0,21.9952,22.0289,21.948,21.948,56800.0
2008-08-18 12:15:00,32.54,32.6,32.51,32.59,59700.0,21.9413,21.9817,21.921,21.975,59700.0
2008-08-18 12:20:00,32.56,32.6,32.54,32.57,51300.0,21.9547,21.9817,21.9413,21.9615,51300.0
2008-08-18 12:25:00,32.56,32.63,32.56,32.61,170200.0,21.9547,22.0019,21.9547,21.9885,170200.0
2008-08-18 12:30:00,32.63,32.68,32.58,32.63,25300.0,22.0019,22.0357,21.9682,22.0019,25300.0
2008-08-18 12:35:00,32.6,32.6,32.5,32.53,35600.0,21.9817,21.9817,21.9143,21.9345,35600.0
2008-08-18 12:40:00,32.52,32.52,32.27,32.3,155200.0,21.9278,21.9278,21.7592,21.7794,155200.0
2008-08-18 12:45:00,32.32,32.35,32.27,32.34,52300.0,21.7929,21.8131,21.7592,21.8064,52300.0
2008-08-18 12:50:00,32.33,32.34,32.26,32.28,49000.0,21.7997,21.8064,21.7525,21.7659,49000.0
2008-08-18 12:55:00,32.27,32.32,32.24,32.31,63600.0,21.7592,21.7929,21.739,21.7862,63600.0
2008-08-18 13:00:00,32.31,32.41,32.31,32.38,93900.0,21.7862,21.8536,21.7862,21.8334,93900.0
2008-08-18 13:05:00,32.38,32.4,32.34,32.37,11800.0,21.8334,21.8469,21.8064,21.8266,11800.0
2008-08-18 13:10:00,32.38,32.41,32.32,32.32,18700.0,21.8334,21.8536,21.7929,21.7929,18700.0
2008-08-18 13:15:00,32.31,32.34,32.28,32.28,12100.0,21.7862,21.8064,21.7659,21.7659,12100.0
2008-08-18 13:20:00,32.3,32.5,32.29,32.49,20100.0,21.7794,21.9143,21.7727,21.9075,20100.0
2008-08-18 13:25:00,32.49,32.51,32.43,32.49,17900.0,21.9075,21.921,21.8671,21.9075,17900.0
2008-08-18 13:30:00,32.48,32.54,32.44,32.49,24100.0,21.9008,21.9413,21.8738,21.9075,24100.0
2008-08-18 13:35:00,32.51,32.58,32.51,32.53,34000.0,21.921,21.9682,21.921,21.9345,34000.0
2008-08-18 13:40:00,32.54,32.55,32.44,32.5,27100.0,21.9413,21.948,21.8738,21.9143,27100.0
2008-08-18 13:45:00,32.51,32.51,32.36,32.36,16300.0,21.921,21.921,21.8199,21.8199,16300.0
2008-08-18 13:50:00,32.34,32.4,32.34,32.36,9400.0,21.8064,21.8469,21.8064,21.8199,9400.0
2008-08-18 13:55:00,32.38,32.47,32.33,32.33,47900.0,21.8334,21.8941,21.7997,21.7997,47900.0
2008-08-18 14:00:00,32.31,32.36,32.28,32.35,46800.0,21.7862,21.8199,21.7659,21.8131,46800.0
2008-08-18 14:05:00,32.35,32.35,32.24,32.27,87300.0,21.8131,21.8131,21.739,21.7592,87300.0
2008-08-18 14:10:00,32.27,32.35,32.25,32.29,77500.0,21.7592,21.8131,21.7457,21.7727,77500.0
2008-08-18 14:15:00,32.29,32.29,32.19,32.21,64100.0,21.7727,21.7727,21.7053,21.7187,64100.0
2008-08-18 14:20:00,32.22,32.28,32.15,32.16,54700.0,21.7255,21.7659,21.6783,21.685,54700.0
2008-08-18 14:25:00,32.16,32.26,32.16,32.22,57500.0,21.685,21.7525,21.685,21.7255,57500.0
2008-08-18 14:30:00,32.22,32.23,32.08,32.12,28700.0,21.7255,21.7322,21.6311,21.6581,28700.0
2008-08-18 14:35:00,32.13,32.2,32.13,32.19,14100.0,21.6648,21.712,21.6648,21.7053,14100.0
2008-08-18 14:40:00,32.17,32.25,32.15,32.23,79500.0,21.6918,21.7457,21.6783,21.7322,79500.0
2008-08-18 14:45:00,32.22,32.29,32.18,32.21,106700.0,21.7255,21.7727,21.6985,21.7187,106700.0
2008-08-18 14:50:00,32.21,32.23,32.13,32.19,74400.0,21.7187,21.7322,21.6648,21.7053,74400.0
2008-08-18 14:55:00,32.19,32.27,32.16,32.27,42600.0,21.7053,21.7592,21.685,21.7592,42600.0
2008-08-18 15:00:00,32.25,32.25,32.09,32.09,46200.0,21.7457,21.7457,21.6378,21.6378,46200.0
2008-08-18 15:05:00,32.1,32.17,32.1,32.14,40000.0,21.6446,21.6918,21.6446,21.6715,40000.0
2008-08-18 15:10:00,32.13,32.24,32.11,32.24,62200.0,21.6648,21.739,21.6513,21.739,62200.0
2008-08-18 15:15:00,32.24,32.25,32.12,32.24,118200.0,21.739,21.7457,21.6581,21.739,118200.0
2008-08-18 15:20:00,32.24,32.36,32.14,32.31,59800.0,21.739,21.8199,21.6715,21.7862,59800.0
2008-08-18 15:25:00,32.31,32.4,32.28,32.29,43300.0,21.7862,21.8469,21.7659,21.7727,43300.0
2008-08-18 15:30:00,32.28,32.32,32.23,32.25,16700.0,21.7659,21.7929,21.7322,21.7457,16700.0
2008-08-18 15:35:00,32.25,32.35,32.21,32.24,67900.0,21.7457,21.8131,21.7187,21.739,67900.0
2008-08-18 15:40:00,32.25,32.28,32.17,32.2,48700.0,21.7457,21.7659,21.6918,21.712,48700.0
2008-08-18 15:45:00,32.2,32.28,32.13,32.21,108000.0,21.712,21.7659,21.6648,21.7187,108000.0
2008-08-18 15:50:00,32.2,32.3,32.16,32.27,95500.0,21.712,21.7794,21.685,21.7592,95500.0
2008-08-18 15:55:00,32.27,32.29,32.21,32.22,124500.0,21.7592,21.7727,21.7187,21.7255,124500.0
2008-08-19 09:30:00,32.06,32.06,31.74,31.77,202800.0,21.6176,21.6176,21.4018,21.4221,202800.0
2008-08-19 09:35:00,31.8,31.86,31.75,31.85,119500.0,21.4423,21.4827,21.4086,21.476,119500.0
2008-08-19 09:40:00,31.82,31.86,31.59,31.7,23700.0,21.4558,21.4827,21.3007,21.3749,23700.0
2008-08-19 09:45:00,31.73,31.75,31.12,31.12,309700.0,21.3951,21.4086,20.9838,20.9838,309700.0
2008-08-19 09:50:00,31.11,31.27,31.1,31.25,149600.0,20.977,21.0849,20.9703,21.0714,149600.0
2008-08-19 09:55:00,31.26,31.54,31.26,31.38,83400.0,21.0782,21.267,21.0782,21.1591,83400.0
2008-08-19 10:00:00,31.37,31.41,31.28,31.35,49200.0,21.1523,21.1793,21.0917,21.1389,49200.0
2008-08-19 10:05:00,31.35,31.39,31.25,31.25,62200.0,21.1389,21.1658,21.0714,21.0714,62200.0
2008-08-19 10:10:00,31.24,31.26,31.13,31.13,88400.0,21.0647,21.0782,20.9905,20.9905,88400.0
2008-08-19 10:15:00,31.13,31.17,31.01,31.09,91400.0,20.9905,21.0175,20.9096,20.9635,91400.0
2008-08-19 10:20:00,31.08,31.1,30.99,31.06,75500.0,20.9568,20.9703,20.8961,20.9433,75500.0
2008-08-19 10:25:00,31.04,31.08,30.99,31.03,89800.0,20.9298,20.9568,20.8961,20.9231,89800.0
2008-08-19 10:30:00,31.01,31.16,31.0,31.12,43500.0,20.9096,21.0107,20.9029,20.9838,43500.0
2008-08-19 10:35:00,31.09,31.2,31.05,31.15,40100.0,20.9635,21.0377,20.9366,21.004,40100.0
2008-08-19 10:40:00,31.17,31.35,31.17,31.18,110600.0,21.0175,21.1389,21.0175,21.0242,110600.0
2008-08-19 10:45:00,31.16,31.26,31.16,31.22,33700.0,21.0107,21.0782,21.0107,21.0512,33700.0
2008-08-19 10:50:00,31.23,31.23,31.06,31.11,121100.0,21.0579,21.0579,20.9433,20.977,121100.0
2008-08-19 10:55:00,31.11,31.19,31.1,31.16,79300.0,20.977,21.031,20.9703,21.0107,79300.0
2008-08-19 11:00:00,31.15,31.18,31.14,31.14,44100.0,21.004,21.0242,20.9973,20.9973,44100.0
2008-08-19 11:05:00,31.14,31.14,31.01,31.03,66700.0,20.9973,20.9973,20.9096,20.9231,66700.0
2008-08-19 11:10:00,31.02,31.1,30.99,30.99,50500.0,20.9163,20.9703,20.8961,20.8961,50500.0
2008-08-19 11:15:00,31.0,31.04,30.95,30.97,31000.0,20.9029,20.9298,20.8691,20.8826,31000.0
2008-08-19 11:20:00,30.97,31.06,30.96,31.06,21500.0,20.8826,20.9433,20.8759,20.9433,21500.0
2008-08-19 11:25:00,31.06,31.16,31.06,31.12,33800.0,20.9433,21.0107,20.9433,20.9838,33800.0
2008-08-19 11:30:00,31.1,31.15,30.97,31.02,159000.0,20.9703,21.004,20.8826,20.9163,159000.0
2008-08-19 11:35:00,31.02,31.03,30.92,30.97,31400.0,20.9163,20.9231,20.8489,20.8826,31400.0
2008-08-19 11:40:00,30.98,31.06,30.98,31.05,19000.0,20.8894,20.9433,20.8894,20.9366,19000.0
2008-08-19 11:45:00,31.04,31.04,30.97,31.02,28900.0,20.9298,20.9298,20.8826,20.9163,28900.0
2008-08-19 11:50:00,31.03,31.04,31.02,31.02,41300.0,20.9231,20.9298,20.9163,20.9163,41300.0
2008-08-19 11:55:00,31.02,31.04,30.96,30.99,24300.0,20.9163,20.9298,20.8759,20.8961,24300.0
2008-08-19 12:00:00,30.98,31.02,30.95,30.97,20800.0,20.8894,20.9163,20.8691,20.8826,20800.0
2008-08-19 12:05:00,30.97,31.0,30.94,30.98,48900.0,20.8826,20.9029,20.8624,20.8894,48900.0
2008-08-19 12:10:00,30.97,31.01,30.91,30.94,32000.0,20.8826,20.9096,20.8422,20.8624,32000.0
2008-08-19 12:15:00,30.94,31.1,30.94,31.09,82700.0,20.8624,20.9703,20.8624,20.9635,82700.0
2008-08-19 12:20:00,31.12,31.18,31.12,31.18,64600.0,20.9838,21.0242,20.9838,21.0242,64600.0
2008-08-19 12:25:00,31.18,31.19,31.11,31.12,25900.0,21.0242,21.031,20.977,20.9838,25900.0
2008-08-19 12:30:00,31.11,31.12,31.04,31.07,28500.0,20.977,20.9838,20.9298,20.9501,28500.0
2008-08-19 12:35:00,31.07,31.24,31.07,31.2,32400.0,20.9501,21.0647,20.9501,21.0377,32400.0
2008-08-19 12:40:00,31.2,31.24,31.12,31.13,82500.0,21.0377,21.0647,20.9838,20.9905,82500.0
2008-08-19 12:45:00,31.13,31.13,31.1,31.13,27100.0,20.9905,20.9905,20.9703,20.9905,27100.0
2008-08-19 12:50:00,31.13,31.18,31.12,31.16,13500.0,20.9905,21.0242,20.9838,21.0107,13500.0
2008-08-19 12:55:00,31.17,31.17,31.09,31.11,68700.0,21.0175,21.0175,20.9635,20.977,68700.0
2008-08-19 13:00:00,31.11,31.17,31.1,31.13,204000.0,20.977,21.0175,20.9703,20.9905,204000.0
2008-08-19 13:05:00,31.13,31.16,31.11,31.14,21000.0,20.9905,21.0107,20.977,20.9973,21000.0
2008-08-19 13:10:00,31.14,31.19,31.13,31.19,84800.0,20.9973,21.031,20.9905,21.031,84800.0
2008-08-19 13:15:00,31.21,31.25,31.18,31.23,196100.0,21.0445,21.0714,21.0242,21.0579,196100.0
2008-08-19 13:20:00,31.21,31.29,31.21,31.23,104700.0,21.0445,21.0984,21.0445,21.0579,104700.0
2008-08-19 13:25:00,31.23,31.3,31.23,31.25,24600.0,21.0579,21.1051,21.0579,21.0714,24600.0
2008-08-19 13:30:00,31.27,31.39,31.27,31.37,32300.0,21.0849,21.1658,21.0849,21.1523,32300.0
2008-08-19 13:35:00,31.37,31.37,31.33,31.37,17700.0,21.1523,21.1523,21.1254,21.1523,17700.0
2008-08-19 13:40:00,31.38,31.49,31.38,31.45,134100.0,21.1591,21.2333,21.1591,21.2063,134100.0
2008-08-19 13:45:00,31.44,31.47,31.41,31.47,34100.0,21.1995,21.2198,21.1793,21.2198,34100.0
2008-08-19 13:50:00,31.47,31.47,31.4,31.44,28900.0,21.2198,21.2198,21.1726,21.1995,28900.0
2008-08-19 13:55:00,31.43,31.43,31.28,31.31,39000.0,21.1928,21.1928,21.0917,21.1119,39000.0
2008-08-19 14:00:00,31.27,31.33,31.26,31.27,74700.0,21.0849,21.1254,21.0782,21.0849,74700.0
2008-08-19 14:05:00,31.27,31.36,31.23,31.32,38300.0,21.0849,21.1456,21.0579,21.1186,38300.0
2008-08-19 14:10:00,31.31,31.32,31.24,31.28,48900.0,21.1119,21.1186,21.0647,21.0917,48900.0
2008-08-19 14:15:00,31.27,31.29,31.19,31.2,27300.0,21.0849,21.0984,21.031,21.0377,27300.0
2008-08-19 14:20:00,31.19,31.22,31.08,31.09,76600.0,21.031,21.0512,20.9568,20.9635,76600.0
2008-08-19 14:25:00,31.08,31.15,31.08,31.11,31200.0,20.9568,21.004,20.9568,20.977,31200.0
2008-08-19 14:30:00,31.11,31.14,31.08,31.13,29800.0,20.977,20.9973,20.9568,20.9905,29800.0
2008-08-19 14:35:00,31.11,31.13,31.07,31.08,62400.0,20.977,20.9905,20.9501,20.9568,62400.0
2008-08-19 14:40:00,31.08,31.08,30.99,31.0,52800.0,20.9568,20.9568,20.8961,20.9029,52800.0
2008-08-19 14:45:00,31.0,31.1,30.99,31.06,61600.0,20.9029,20.9703,20.8961,20.9433,61600.0
2008-08-19 14:50:00,31.06,31.19,31.06,31.12,36900.0,20.9433,21.031,20.9433,20.9838,36900.0
2008-08-19 14:55:00,31.13,31.13,31.06,31.12,29800.0,20.9905,20.9905,20.9433,20.9838,29800.0
2008-08-19 15:00:00,31.12,31.14,30.99,30.99,58600.0,20.9838,20.9973,20.8961,20.8961,58600.0
2008-08-19 15:05:00,30.98,31.06,30.97,30.98,32400.0,20.8894,20.9433,20.8826,20.8894,32400.0
2008-08-19 15:10:00,30.98,31.09,30.97,31.09,29100.0,20.8894,20.9635,20.8826,20.9635,29100.0
2008-08-19 15:15:00,31.08,31.08,31.01,31.04,30100.0,20.9568,20.9568,20.9096,20.9298,30100.0
2008-08-19 15:20:00,31.04,31.21,30.97,31.16,92800.0,20.9298,21.0445,20.8826,21.0107,92800.0
2008-08-19 15:25:00,31.17,31.18,31.05,31.06,51200.0,21.0175,21.0242,20.9366,20.9433,51200.0
2008-08-19 15:30:00,31.06,31.09,31.02,31.08,51600.0,20.9433,20.9635,20.9163,20.9568,51600.0
2008-08-19 15:35:00,31.09,31.09,31.01,31.04,42600.0,20.9635,20.9635,20.9096,20.9298,42600.0
2008-08-19 15:40:00,31.03,31.21,30.99,31.21,328400.0,20.9231,21.0445,20.8961,21.0445,328400.0
2008-08-19 15:45:00,31.21,31.29,31.19,31.29,132800.0,21.0445,21.0984,21.031,21.0984,132800.0
2008-08-19 15:50:00,31.29,31.42,31.22,31.4,297200.0,21.0984,21.1861,21.0512,21.1726,297200.0
2008-08-19 15:55:00,31.41,31.42,31.35,31.41,300000.0,21.1793,21.1861,21.1389,21.1793,300000.0
2008-08-20 09:30:00,31.48,31.48,31.18,31.22,5600.0,21.2265,21.2265,21.0242,21.0512,5600.0
2008-08-20 09:35:00,31.18,31.33,31.12,31.22,28900.0,21.0242,21.1254,20.9838,21.0512,28900.0
2008-08-20 09:40:00,31.17,31.2,30.75,30.79,145200.0,21.0175,21.0377,20.7343,20.7613,145200.0
2008-08-20 09:45:00,30.78,30.86,30.64,30.64,80600.0,20.7545,20.8085,20.6601,20.6601,80600.0
2008-08-20 09:50:00,30.65,30.8,30.61,30.71,118700.0,20.6669,20.768,20.6399,20.7073,118700.0
2008-08-20 09:55:00,30.71,30.72,30.53,30.54,327900.0,20.7073,20.7141,20.5859,20.5927,327900.0
2008-08-20 10:00:00,30.53,30.53,30.3,30.3,261000.0,20.5859,20.5859,20.4309,20.4309,261000.0
2008-08-20 10:05:00,30.29,30.3,30.12,30.23,366700.0,20.4241,20.4309,20.3095,20.3837,366700.0
2008-08-20 10:10:00,30.24,30.56,30.22,30.55,290000.0,20.3904,20.6062,20.3769,20.5994,290000.0
2008-08-20 10:15:00,30.55,30.85,30.53,30.78,146500.0,20.5994,20.8017,20.5859,20.7545,146500.0
2008-08-20 10:20:00,30.79,30.97,30.75,30.95,193500.0,20.7613,20.8826,20.7343,20.8691,193500.0
2008-08-20 10:25:00,30.94,30.94,30.7,30.7,141500.0,20.8624,20.8624,20.7006,20.7006,141500.0
2008-08-20 10:30:00,30.73,30.75,30.61,30.68,91100.0,20.7208,20.7343,20.6399,20.6871,91100.0
2008-08-20 10:35:00,30.7,31.0,30.67,30.79,161100.0,20.7006,20.9029,20.6803,20.7613,161100.0
2008-08-20 10:40:00,30.77,30.95,30.71,30.95,58400.0,20.7478,20.8691,20.7073,20.8691,58400.0
2008-08-20 10:45:00,30.95,31.03,30.93,30.99,66000.0,20.8691,20.9231,20.8557,20.8961,66000.0
2008-08-20 10:50:00,30.99,31.24,30.97,31.24,52600.0,20.8961,21.0647,20.8826,21.0647,52600.0
2008-08-20 10:55:00,31.23,31.45,31.19,31.42,220100.0,21.0579,21.2063,21.031,21.1861,220100.0
2008-08-20 11:00:00,31.42,31.43,31.14,31.14,83800.0,21.1861,21.1928,20.9973,20.9973,83800.0
2008-08-20 11:05:00,31.12,31.12,31.07,31.11,32600.0,20.9838,20.9838,20.9501,20.977,32600.0
2008-08-20 11:10:00,31.12,31.28,31.12,31.25,58200.0,20.9838,21.0917,20.9838,21.0714,58200.0
2008-08-20 11:15:00,31.22,31.23,30.89,30.93,247100.0,21.0512,21.0579,20.8287,20.8557,247100.0
2008-08-20 11:20:00,30.93,31.03,30.9,31.03,78200.0,20.8557,20.9231,20.8354,20.9231,78200.0
2008-08-20 11:25:00,31.04,31.07,30.99,31.05,41300.0,20.9298,20.9501,20.8961,20.9366,41300.0
2008-08-20 11:30:00,31.04,31.05,30.88,30.88,56400.0,20.9298,20.9366,20.8219,20.8219,56400.0
2008-08-20 11:35:00,30.86,30.86,30.77,30.8,32600.0,20.8085,20.8085,20.7478,20.768,32600.0
2008-08-20 11:40:00,30.8,30.8,30.75,30.77,59800.0,20.768,20.768,20.7343,20.7478,59800.0
2008-08-20 11:45:00,30.77,30.82,30.75,30.81,69000.0,20.7478,20.7815,20.7343,20.7747,69000.0
2008-08-20 11:50:00,30.82,30.97,30.82,30.94,33400.0,20.7815,20.8826,20.7815,20.8624,33400.0
2008-08-20 11:55:00,30.95,31.0,30.94,30.98,109800.0,20.8691,20.9029,20.8624,20.8894,109800.0
2008-08-20 12:00:00,30.97,31.04,30.83,30.83,25300.0,20.8826,20.9298,20.7882,20.7882,25300.0
2008-08-20 12:05:00,30.83,30.86,30.77,30.85,31200.0,20.7882,20.8085,20.7478,20.8017,31200.0
2008-08-20 12:10:00,30.82,30.82,30.74,30.76,42800.0,20.7815,20.7815,20.7275,20.741,42800.0
2008-08-20 12:15:00,30.77,30.81,30.72,30.72,33000.0,20.7478,20.7747,20.7141,20.7141,33000.0
2008-08-20 12:20:00,30.73,30.78,30.66,30.78,36300.0,20.7208,20.7545,20.6736,20.7545,36300.0
2008-08-20 12:25:00,30.78,30.78,30.71,30.73,40100.0,20.7545,20.7545,20.7073,20.7208,40100.0
2008-08-20 12:30:00,30.73,30.76,30.68,30.7,39900.0,20.7208,20.741,20.6871,20.7006,39900.0
2008-08-20 12:35:00,30.67,30.69,30.59,30.61,72400.0,20.6803,20.6938,20.6264,20.6399,72400.0
2008-08-20 12:40:00,30.6,30.66,30.58,30.58,62600.0,20.6331,20.6736,20.6197,20.6197,62600.0
2008-08-20 12:45:00,30.58,30.58,30.55,30.55,54200.0,20.6197,20.6197,20.5994,20.5994,54200.0
2008-08-20 12:50:00,30.55,30.58,30.55,30.57,60500.0,20.5994,20.6197,20.5994,20.6129,60500.0
2008-08-20 12:55:00,30.56,30.62,30.56,30.61,24900.0,20.6062,20.6466,20.6062,20.6399,24900.0
2008-08-20 13:00:00,30.59,30.64,30.57,30.57,52200.0,20.6264,20.6601,20.6129,20.6129,52200.0
2008-08-20 13:05:00,30.58,30.75,30.58,30.75,22900.0,20.6197,20.7343,20.6197,20.7343,22900.0
2008-08-20 13:10:00,30.74,30.76,30.67,30.69,35700.0,20.7275,20.741,20.6803,20.6938,35700.0
2008-08-20 13:15:00,30.68,30.72,30.67,30.71,39200.0,20.6871,20.7141,20.6803,20.7073,39200.0
2008-08-20 13:20:00,30.72,30.79,30.71,30.72,29200.0,20.7141,20.7613,20.7073,20.7141,29200.0
2008-08-20 13:25:00,30.71,30.81,30.71,30.8,31600.0,20.7073,20.7747,20.7073,20.768,31600.0
2008-08-20 13:30:00,30.8,30.82,30.77,30.82,11700.0,20.768,20.7815,20.7478,20.7815,11700.0
2008-08-20 13:35:00,30.83,30.85,30.81,30.81,12600.0,20.7882,20.8017,20.7747,20.7747,12600.0
2008-08-20 13:40:00,30.8,30.82,30.78,30.79,17600.0,20.768,20.7815,20.7545,20.7613,17600.0
2008-08-20 13:45:00,30.79,30.87,30.78,30.87,34300.0,20.7613,20.8152,20.7545,20.8152,34300.0
2008-08-20 13:50:00,30.85,30.85,30.79,30.81,27500.0,20.8017,20.8017,20.7613,20.7747,27500.0
2008-08-20 13:55:00,30.82,30.82,30.66,30.69,81800.0,20.7815,20.7815,20.6736,20.6938,81800.0
2008-08-20 14:00:00,30.68,30.68,30.54,30.55,46000.0,20.6871,20.6871,20.5927,20.5994,46000.0
2008-08-20 14:05:00,30.55,30.57,30.48,30.49,55700.0,20.5994,20.6129,20.5522,20.559,55700.0
2008-08-20 14:10:00,30.47,30.49,30.34,30.4,37300.0,20.5455,20.559,20.4578,20.4983,37300.0
2008-08-20 14:15:00,30.4,30.43,30.26,30.27,56700.0,20.4983,20.5185,20.4039,20.4106,56700.0
2008-08-20 14:20:00,30.26,30.29,30.19,30.27,122400.0,20.4039,20.4241,20.3567,20.4106,122400.0
2008-08-20 14:25:00,30.27,30.32,30.23,30.28,93800.0,20.4106,20.4443,20.3837,20.4174,93800.0
2008-08-20 14:30:00,30.25,30.26,30.2,30.23,46500.0,20.3971,20.4039,20.3634,20.3837,46500.0
2008-08-20 14:35:00,30.22,30.28,30.22,30.27,68800.0,20.3769,20.4174,20.3769,20.4106,68800.0
2008-08-20 14:40:00,30.27,30.47,30.25,30.47,50200.0,20.4106,20.5455,20.3971,20.5455,50200.0
2008-08-20 14:45:00,30.45,30.51,30.36,30.37,83700.0,20.532,20.5725,20.4713,20.4781,83700.0
2008-08-20 14:50:00,30.37,30.5,30.34,30.5,114400.0,20.4781,20.5657,20.4578,20.5657,114400.0
2008-08-20 14:55:00,30.51,30.61,30.51,30.58,57100.0,20.5725,20.6399,20.5725,20.6197,57100.0
2008-08-20 15:00:00,30.59,30.81,30.5,30.79,62900.0,20.6264,20.7747,20.5657,20.7613,62900.0
2008-08-20 15:05:00,30.78,30.78,30.68,30.68,70600.0,20.7545,20.7545,20.6871,20.6871,70600.0
2008-08-20 15:10:00,30.67,30.67,30.58,30.59,112200.0,20.6803,20.6803,20.6197,20.6264,112200.0
2008-08-20 15:15:00,30.6,30.6,30.49,30.5,157200.0,20.6331,20.6331,20.559,20.5657,157200.0
2008-08-20 15:20:00,30.51,30.53,30.45,30.48,240900.0,20.5725,20.5859,20.532,20.5522,240900.0
2008-08-20 15:25:00,30.49,30.55,30.47,30.49,153100.0,20.559,20.5994,20.5455,20.559,153100.0
2008-08-20 15:30:00,30.48,30.5,30.38,30.4,124400.0,20.5522,20.5657,20.4848,20.4983,124400.0
2008-08-20 15:35:00,30.4,30.64,30.4,30.58,158100.0,20.4983,20.6601,20.4983,20.6197,158100.0
2008-08-20 15:40:00,30.59,30.84,30.58,30.83,117300.0,20.6264,20.795,20.6197,20.7882,117300.0
2008-08-20 15:45:00,30.82,30.82,30.68,30.75,222700.0,20.7815,20.7815,20.6871,20.7343,222700.0
2008-08-20 15:50:00,30.76,30.76,30.64,30.67,267800.0,20.741,20.741,20.6601,20.6803,267800.0
2008-08-20 15:55:00,30.67,30.92,30.67,30.85,287600.0,20.6803,20.8489,20.6803,20.8017,287600.0
2008-08-21 09:30:00,30.5,30.5,30.23,30.33,16600.0,20.5657,20.5657,20.3837,20.4511,16600.0
2008-08-21 09:35:00,30.29,30.49,30.16,30.43,85300.0,20.4241,20.559,20.3365,20.5185,85300.0
2008-08-21 09:40:00,30.37,30.6,30.36,30.51,37500.0,20.4781,20.6331,20.4713,20.5725,37500.0
2008-08-21 09:45:00,30.52,30.6,30.33,30.35,81000.0,20.5792,20.6331,20.4511,20.4646,81000.0
2008-08-21 09:50:00,30.35,30.47,30.32,30.47,25600.0,20.4646,20.5455,20.4443,20.5455,25600.0
2008-08-21 09:55:00,30.48,30.67,30.47,30.56,86000.0,20.5522,20.6803,20.5455,20.6062,86000.0
2008-08-21 10:00:00,30.58,30.71,30.51,30.54,74100.0,20.6197,20.7073,20.5725,20.5927,74100.0
2008-08-21 10:05:00,30.5,30.59,30.47,30.52,40200.0,20.5657,20.6264,20.5455,20.5792,40200.0
2008-08-21 10:10:00,30.54,30.58,30.45,30.46,28800.0,20.5927,20.6197,20.532,20.5387,28800.0
2008-08-21 10:15:00,30.47,30.63,30.41,30.62,178000.0,20.5455,20.6534,20.505,20.6466,178000.0
2008-08-21 10:20:00,30.63,30.84,30.6,30.84,371700.0,20.6534,20.795,20.6331,20.795,371700.0
2008-08-21 10:25:00,30.85,30.87,30.75,30.78,123100.0,20.8017,20.8152,20.7343,20.7545,123100.0
2008-08-21 10:30:00,30.78,30.82,30.74,30.8,505000.0,20.7545,20.7815,20.7275,20.768,505000.0
2008-08-21 10:35:00,30.79,30.84,30.7,30.75,63100.0,20.7613,20.795,20.7006,20.7343,63100.0
2008-08-21 10:40:00,30.75,30.79,30.54,30.63,90700.0,20.7343,20.7613,20.5927,20.6534,90700.0
2008-08-21 10:45:00,30.63,30.64,30.6,30.63,79400.0,20.6534,20.6601,20.6331,20.6534,79400.0
2008-08-21 10:50:00,30.64,30.72,30.59,30.72,138500.0,20.6601,20.7141,20.6264,20.7141,138500.0
2008-08-21 10:55:00,30.71,30.81,30.68,30.79,36100.0,20.7073,20.7747,20.6871,20.7613,36100.0
2008-08-21 11:00:00,30.8,30.8,30.64,30.71,31700.0,20.768,20.768,20.6601,20.7073,31700.0
2008-08-21 11:05:00,30.72,30.72,30.56,30.56,40100.0,20.7141,20.7141,20.6062,20.6062,40100.0
2008-08-21 11:10:00,30.57,30.6,30.53,30.54,28600.0,20.6129,20.6331,20.5859,20.5927,28600.0
2008-08-21 11:15:00,30.54,30.54,30.47,30.47,87000.0,20.5927,20.5927,20.5455,20.5455,87000.0
2008-08-21 11:20:00,30.47,30.55,30.47,30.53,45900.0,20.5455,20.5994,20.5455,20.5859,45900.0
2008-08-21 11:25:00,30.53,30.6,30.53,30.57,35600.0,20.5859,20.6331,20.5859,20.6129,35600.0
2008-08-21 11:30:00,30.57,30.57,30.48,30.5,19800.0,20.6129,20.6129,20.5522,20.5657,19800.0
2008-08-21 11:35:00,30.5,30.52,30.48,30.49,25100.0,20.5657,20.5792,20.5522,20.559,25100.0
2008-08-21 11:40:00,30.49,30.68,30.49,30.66,25400.0,20.559,20.6871,20.559,20.6736,25400.0
2008-08-21 11:45:00,30.66,30.74,30.63,30.64,29900.0,20.6736,20.7275,20.6534,20.6601,29900.0
2008-08-21 11:50:00,30.64,30.65,30.57,30.64,21700.0,20.6601,20.6669,20.6129,20.6601,21700.0
2008-08-21 11:55:00,30.65,30.68,30.6,30.66,16200.0,20.6669,20.6871,20.6331,20.6736,16200.0
2008-08-21 12:00:00,30.68,30.81,30.68,30.74,39000.0,20.6871,20.7747,20.6871,20.7275,39000.0
2008-08-21 12:05:00,30.75,30.75,30.66,30.68,25600.0,20.7343,20.7343,20.6736,20.6871,25600.0
2008-08-21 12:10:00,30.68,30.72,30.66,30.68,17700.0,20.6871,20.7141,20.6736,20.6871,17700.0
2008-08-21 12:15:00,30.68,30.73,30.66,30.71,13200.0,20.6871,20.7208,20.6736,20.7073,13200.0
2008-08-21 12:20:00,30.7,30.7,30.62,30.62,25100.0,20.7006,20.7006,20.6466,20.6466,25100.0
2008-08-21 12:25:00,30.63,30.63,30.51,30.53,35100.0,20.6534,20.6534,20.5725,20.5859,35100.0
2008-08-21 12:30:00,30.52,30.57,30.51,30.57,19300.0,20.5792,20.6129,20.5725,20.6129,19300.0
2008-08-21 12:35:00,30.58,30.6,30.53,30.55,22000.0,20.6197,20.6331,20.5859,20.5994,22000.0
2008-08-21 12:40:00,30.55,30.55,30.49,30.52,23600.0,20.5994,20.5994,20.559,20.5792,23600.0
2008-08-21 12:45:00,30.52,30.54,30.49,30.54,13000.0,20.5792,20.5927,20.559,20.5927,13000.0
2008-08-21 12:50:00,30.54,30.57,30.52,30.53,51400.0,20.5927,20.6129,20.5792,20.5859,51400.0
2008-08-21 12:55:00,30.55,30.55,30.52,30.54,21600.0,20.5994,20.5994,20.5792,20.5927,21600.0
2008-08-21 13:00:00,30.54,30.57,30.51,30.56,59000.0,20.5927,20.6129,20.5725,20.6062,59000.0
2008-08-21 13:05:00,30.54,30.65,30.52,30.65,24300.0,20.5927,20.6669,20.5792,20.6669,24300.0
2008-08-21 13:10:00,30.65,30.7,30.6,30.7,18800.0,20.6669,20.7006,20.6331,20.7006,18800.0
2008-08-21 13:15:00,30.72,30.75,30.67,30.72,48700.0,20.7141,20.7343,20.6803,20.7141,48700.0
2008-08-21 13:20:00,30.7,30.74,30.68,30.68,15100.0,20.7006,20.7275,20.6871,20.6871,15100.0
2008-08-21 13:25:00,30.68,30.68,30.55,30.58,15000.0,20.6871,20.6871,20.5994,20.6197,15000.0
2008-08-21 13:30:00,30.6,30.6,30.55,30.57,5200.0,20.6331,20.6331,20.5994,20.6129,5200.0
2008-08-21 13:35:00,30.57,30.74,30.57,30.72,16500.0,20.6129,20.7275,20.6129,20.7141,16500.0
2008-08-21 13:40:00,30.73,30.73,30.6,30.63,19800.0,20.7208,20.7208,20.6331,20.6534,19800.0
2008-08-21 13:45:00,30.63,30.69,30.6,30.69,25400.0,20.6534,20.6938,20.6331,20.6938,25400.0
2008-08-21 13:50:00,30.69,30.69,30.57,30.6,34100.0,20.6938,20.6938,20.6129,20.6331,34100.0
2008-08-21 13:55:00,30.6,30.67,30.58,30.64,19900.0,20.6331,20.6803,20.6197,20.6601,19900.0
2008-08-21 14:00:00,30.64,30.65,30.59,30.65,29100.0,20.6601,20.6669,20.6264,20.6669,29100.0
2008-08-21 14:05:00,30.65,30.65,30.61,30.63,42800.0,20.6669,20.6669,20.6399,20.6534,42800.0
2008-08-21 14:10:00,30.64,30.79,30.63,30.77,45900.0,20.6601,20.7613,20.6534,20.7478,45900.0
2008-08-21 14:15:00,30.79,30.79,30.67,30.69,31000.0,20.7613,20.7613,20.6803,20.6938,31000.0
2008-08-21 14:20:00,30.67,30.67,30.61,30.67,18800.0,20.6803,20.6803,20.6399,20.6803,18800.0
2008-08-21 14:25:00,30.66,30.71,30.63,30.65,19300.0,20.6736,20.7073,20.6534,20.6669,19300.0
2008-08-21 14:30:00,30.65,30.83,30.65,30.82,34800.0,20.6669,20.7882,20.6669,20.7815,34800.0
2008-08-21 14:35:00,30.82,30.84,30.77,30.77,30700.0,20.7815,20.795,20.7478,20.7478,30700.0
2008-08-21 14:40:00,30.77,30.82,30.75,30.82,45600.0,20.7478,20.7815,20.7343,20.7815,45600.0
2008-08-21 14:45:00,30.81,30.88,30.81,30.83,73600.0,20.7747,20.8219,20.7747,20.7882,73600.0
2008-08-21 14:50:00,30.83,30.85,30.75,30.75,20800.0,20.7882,20.8017,20.7343,20.7343,20800.0
2008-08-21 14:55:00,30.74,30.76,30.67,30.7,37700.0,20.7275,20.741,20.6803,20.7006,37700.0
2008-08-21 15:00:00,30.69,30.79,30.69,30.78,21700.0,20.6938,20.7613,20.6938,20.7545,21700.0
2008-08-21 15:05:00,30.79,30.79,30.67,30.7,20900.0,20.7613,20.7613,20.6803,20.7006,20900.0
2008-08-21 15:10:00,30.71,30.83,30.68,30.74,50400.0,20.7073,20.7882,20.6871,20.7275,50400.0
2008-08-21 15:15:00,30.76,30.77,30.7,30.74,35000.0,20.741,20.7478,20.7006,20.7275,35000.0
2008-08-21 15:20:00,30.74,30.77,30.68,30.73,46800.0,20.7275,20.7478,20.6871,20.7208,46800.0
2008-08-21 15:25:00,30.75,30.77,30.65,30.65,38300.0,20.7343,20.7478,20.6669,20.6669,38300.0
2008-08-21 15:30:00,30.67,30.67,30.59,30.67,42300.0,20.6803,20.6803,20.6264,20.6803,42300.0
2008-08-21 15:35:00,30.69,30.71,30.62,30.67,46300.0,20.6938,20.7073,20.6466,20.6803,46300.0
2008-08-21 15:40:00,30.65,30.81,30.65,30.81,48800.0,20.6669,20.7747,20.6669,20.7747,48800.0
2008-08-21 15:45:00,30.81,30.81,30.67,30.7,42200.0,20.7747,20.7747,20.6803,20.7006,42200.0
2008-08-21 15:50:00,30.71,30.76,30.68,30.68,37800.0,20.7073,20.741,20.6871,20.6871,37800.0
2008-08-21 15:55:00,30.68,30.71,30.5,30.55,34700.0,20.6871,20.7073,20.5657,20.5994,34700.0
2008-08-22 09:30:00,31.06,31.46,31.06,31.37,137400.0,20.9433,21.213,20.9433,21.1523,137400.0
2008-08-22 09:35:00,31.4,31.45,31.04,31.04,138500.0,21.1726,21.2063,20.9298,20.9298,138500.0
2008-08-22 09:40:00,31.05,31.38,31.05,31.3,95600.0,20.9366,21.1591,20.9366,21.1051,95600.0
2008-08-22 09:45:00,31.3,31.46,31.3,31.46,147500.0,21.1051,21.213,21.1051,21.213,147500.0
2008-08-22 09:50:00,31.44,31.58,31.43,31.44,97200.0,21.1995,21.2939,21.1928,21.1995,97200.0
2008-08-22 09:55:00,31.45,31.54,31.4,31.44,33300.0,21.2063,21.267,21.1726,21.1995,33300.0
2008-08-22 10:00:00,31.5,31.57,31.3,31.3,52100.0,21.24,21.2872,21.1051,21.1051,52100.0
2008-08-22 10:05:00,31.26,31.46,31.23,31.39,55900.0,21.0782,21.213,21.0579,21.1658,55900.0
2008-08-22 10:10:00,31.4,31.47,31.4,31.45,48000.0,21.1726,21.2198,21.1726,21.2063,48000.0
2008-08-22 10:15:00,31.45,31.53,31.45,31.51,10100.0,21.2063,21.2602,21.2063,21.2467,10100.0
2008-08-22 10:20:00,31.48,31.64,31.48,31.54,123600.0,21.2265,21.3344,21.2265,21.267,123600.0
2008-08-22 10:25:00,31.56,31.56,31.5,31.5,6700.0,21.2805,21.2805,21.24,21.24,6700.0
2008-08-22 10:30:00,31.48,31.49,31.39,31.39,12800.0,21.2265,21.2333,21.1658,21.1658,12800.0
2008-08-22 10:35:00,31.39,31.45,31.37,31.39,15900.0,21.1658,21.2063,21.1523,21.1658,15900.0
2008-08-22 10:40:00,31.4,31.41,31.39,31.4,39600.0,21.1726,21.1793,21.1658,21.1726,39600.0
2008-08-22 10:45:00,31.39,31.46,31.39,31.45,74700.0,21.1658,21.213,21.1658,21.2063,74700.0
2008-08-22 10:50:00,31.45,31.46,31.4,31.4,58900.0,21.2063,21.213,21.1726,21.1726,58900.0
2008-08-22 10:55:00,31.4,31.41,31.27,31.28,19500.0,21.1726,21.1793,21.0849,21.0917,19500.0
2008-08-22 11:00:00,31.3,31.31,31.2,31.2,22500.0,21.1051,21.1119,21.0377,21.0377,22500.0
2008-08-22 11:05:00,31.2,31.23,31.12,31.14,19500.0,21.0377,21.0579,20.9838,20.9973,19500.0
2008-08-22 11:10:00,31.12,31.12,31.0,31.03,10800.0,20.9838,20.9838,20.9029,20.9231,10800.0
2008-08-22 11:15:00,31.03,31.12,31.03,31.09,6500.0,20.9231,20.9838,20.9231,20.9635,6500.0
2008-08-22 11:20:00,31.11,31.13,31.06,31.08,8300.0,20.977,20.9905,20.9433,20.9568,8300.0
2008-08-22 11:25:00,31.07,31.07,31.0,31.01,3000.0,20.9501,20.9501,20.9029,20.9096,3000.0
2008-08-22 11:30:00,31.03,31.03,31.0,31.0,41800.0,20.9231,20.9231,20.9029,20.9029,41800.0
2008-08-22 11:35:00,31.0,31.0,30.81,30.83,46800.0,20.9029,20.9029,20.7747,20.7882,46800.0
2008-08-22 11:40:00,30.83,30.85,30.75,30.77,93700.0,20.7882,20.8017,20.7343,20.7478,93700.0
2008-08-22 11:45:00,30.77,30.77,30.7,30.76,52900.0,20.7478,20.7478,20.7006,20.741,52900.0
2008-08-22 11:50:00,30.76,30.76,30.73,30.74,16400.0,20.741,20.741,20.7208,20.7275,16400.0
2008-08-22 11:55:00,30.72,30.75,30.6,30.75,34800.0,20.7141,20.7343,20.6331,20.7343,34800.0
2008-08-22 12:00:00,30.72,30.74,30.61,30.63,18600.0,20.7141,20.7275,20.6399,20.6534,18600.0
2008-08-22 12:05:00,30.55,30.61,30.55,30.57,16600.0,20.5994,20.6399,20.5994,20.6129,16600.0
2008-08-22 12:10:00,30.58,30.65,30.58,30.65,12100.0,20.6197,20.6669,20.6197,20.6669,12100.0
2008-08-22 12:15:00,30.65,30.78,30.65,30.75,21400.0,20.6669,20.7545,20.6669,20.7343,21400.0
2008-08-22 12:20:00,30.71,30.77,30.69,30.74,63800.0,20.7073,20.7478,20.6938,20.7275,63800.0
2008-08-22 12:25:00,30.76,30.81,30.76,30.81,7500.0,20.741,20.7747,20.741,20.7747,7500.0
2008-08-22 12:30:00,30.8,30.92,30.78,30.91,12100.0,20.768,20.8489,20.7545,20.8422,12100.0
2008-08-22 12:35:00,30.93,31.0,30.91,30.91,91100.0,20.8557,20.9029,20.8422,20.8422,91100.0
2008-08-22 12:40:00,30.91,31.02,30.91,30.98,9700.0,20.8422,20.9163,20.8422,20.8894,9700.0
2008-08-22 12:45:00,31.0,31.0,30.94,30.98,15900.0,20.9029,20.9029,20.8624,20.8894,15900.0
2008-08-22 12:50:00,30.95,31.07,30.95,31.07,8600.0,20.8691,20.9501,20.8691,20.9501,8600.0
2008-08-22 12:55:00,31.08,31.11,31.06,31.1,5300.0,20.9568,20.977,20.9433,20.9703,5300.0
2008-08-22 13:00:00,31.1,31.25,31.1,31.22,11600.0,20.9703,21.0714,20.9703,21.0512,11600.0
2008-08-22 13:05:00,31.26,31.26,31.18,31.21,52000.0,21.0782,21.0782,21.0242,21.0445,52000.0
2008-08-22 13:10:00,31.21,31.26,31.19,31.23,24800.0,21.0445,21.0782,21.031,21.0579,24800.0
2008-08-22 13:15:00,31.22,31.22,31.17,31.17,20300.0,21.0512,21.0512,21.0175,21.0175,20300.0
2008-08-22 13:20:00,31.15,31.16,31.12,31.15,191900.0,21.004,21.0107,20.9838,21.004,191900.0
2008-08-22 13:25:00,31.15,31.23,31.15,31.2,57200.0,21.004,21.0579,21.004,21.0377,57200.0
2008-08-22 13:30:00,31.21,31.31,31.2,31.2,10800.0,21.0445,21.1119,21.0377,21.0377,10800.0
2008-08-22 13:35:00,31.2,31.23,31.17,31.2,14800.0,21.0377,21.0579,21.0175,21.0377,14800.0
2008-08-22 13:40:00,31.19,31.28,31.18,31.28,7400.0,21.031,21.0917,21.0242,21.0917,7400.0
2008-08-22 13:45:00,31.29,31.29,31.22,31.26,8700.0,21.0984,21.0984,21.0512,21.0782,8700.0
2008-08-22 13:50:00,31.25,31.29,31.21,31.26,14700.0,21.0714,21.0984,21.0445,21.0782,14700.0
2008-08-22 13:55:00,31.27,31.27,31.2,31.22,18800.0,21.0849,21.0849,21.0377,21.0512,18800.0
2008-08-22 14:00:00,31.2,31.21,31.11,31.12,12000.0,21.0377,21.0445,20.977,20.9838,12000.0
2008-08-22 14:05:00,31.13,31.14,31.04,31.07,25200.0,20.9905,20.9973,20.9298,20.9501,25200.0
2008-08-22 14:10:00,31.07,31.08,31.05,31.05,5800.0,20.9501,20.9568,20.9366,20.9366,5800.0
2008-08-22 14:15:00,31.03,31.17,31.03,31.15,11400.0,20.9231,21.0175,20.9231,21.004,11400.0
2008-08-22 14:20:00,31.17,31.36,31.17,31.36,68500.0,21.0175,21.1456,21.0175,21.1456,68500.0
2008-08-22 14:25:00,31.35,31.38,31.27,31.28,23400.0,21.1389,21.1591,21.0849,21.0917,23400.0
2008-08-22 14:30:00,31.32,31.32,31.25,31.28,7100.0,21.1186,21.1186,21.0714,21.0917,7100.0
2008-08-22 14:35:00,31.28,31.3,31.28,31.28,3700.0,21.0917,21.1051,21.0917,21.0917,3700.0
2008-08-22 14:40:00,31.27,31.37,31.27,31.33,12700.0,21.0849,21.1523,21.0849,21.1254,12700.0
2008-08-22 14:45:00,31.3,31.3,31.16,31.21,18900.0,21.1051,21.1051,21.0107,21.0445,18900.0
2008-08-22 14:50:00,31.18,31.26,31.18,31.26,12000.0,21.0242,21.0782,21.0242,21.0782,12000.0
2008-08-22 14:55:00,31.25,31.26,31.2,31.24,5400.0,21.0714,21.0782,21.0377,21.0647,5400.0
2008-08-22 15:00:00,31.23,31.23,31.13,31.14,14800.0,21.0579,21.0579,20.9905,20.9973,14800.0
2008-08-22 15:05:00,31.15,31.23,31.15,31.23,26700.0,21.004,21.0579,21.004,21.0579,26700.0
2008-08-22 15:10:00,31.23,31.29,31.19,31.23,22400.0,21.0579,21.0984,21.031,21.0579,22400.0
2008-08-22 15:15:00,31.21,31.25,31.21,31.22,9100.0,21.0445,21.0714,21.0445,21.0512,9100.0
2008-08-22 15:20:00,31.23,31.23,31.18,31.18,9000.0,21.0579,21.0579,21.0242,21.0242,9000.0
2008-08-22 15:25:00,31.21,31.23,31.2,31.2,4300.0,21.0445,21.0579,21.0377,21.0377,4300.0
2008-08-22 15:30:00,31.22,31.39,31.22,31.34,86400.0,21.0512,21.1658,21.0512,21.1321,86400.0
2008-08-22 15:35:00,31.34,31.51,31.34,31.45,134200.0,21.1321,21.2467,21.1321,21.2063,134200.0
2008-08-22 15:40:00,31.45,31.54,31.45,31.45,86900.0,21.2063,21.267,21.2063,21.2063,86900.0
2008-08-22 15:45:00,31.46,31.48,31.44,31.47,7400.0,21.213,21.2265,21.1995,21.2198,7400.0
2008-08-22 15:50:00,31.48,31.58,31.46,31.55,206000.0,21.2265,21.2939,21.213,21.2737,206000.0
2008-08-22 15:55:00,31.54,31.54,31.46,31.51,30000.0,21.267,21.267,21.213,21.2467,30000.0
2008-08-25 09:30:00,31.09,31.28,31.08,31.15,24100.0,20.9635,21.0917,20.9568,21.004,24100.0
2008-08-25 09:35:00,31.15,31.21,31.05,31.09,94300.0,21.004,21.0445,20.9366,20.9635,94300.0
2008-08-25 09:40:00,31.06,31.19,31.06,31.09,23400.0,20.9433,21.031,20.9433,20.9635,23400.0
2008-08-25 09:45:00,31.07,31.07,30.87,30.95,44100.0,20.9501,20.9501,20.8152,20.8691,44100.0
2008-08-25 09:50:00,30.91,30.98,30.91,30.97,10600.0,20.8422,20.8894,20.8422,20.8826,10600.0
2008-08-25 09:55:00,30.98,31.08,30.98,31.04,5600.0,20.8894,20.9568,20.8894,20.9298,5600.0
2008-08-25 10:00:00,31.02,31.19,30.99,31.0,79800.0,20.9163,21.031,20.8961,20.9029,79800.0
2008-08-25 10:05:00,31.02,31.16,31.0,31.07,7700.0,20.9163,21.0107,20.9029,20.9501,7700.0
2008-08-25 10:10:00,31.12,31.17,31.01,31.05,7100.0,20.9838,21.0175,20.9096,20.9366,7100.0
2008-08-25 10:15:00,31.05,31.09,31.04,31.04,4500.0,20.9366,20.9635,20.9298,20.9298,4500.0
2008-08-25 10:20:00,31.07,31.1,31.05,31.05,4500.0,20.9501,20.9703,20.9366,20.9366,4500.0
2008-08-25 10:25:00,31.11,31.11,31.03,31.04,5200.0,20.977,20.977,20.9231,20.9298,5200.0
2008-08-25 10:30:00,31.05,31.05,30.94,31.02,7900.0,20.9366,20.9366,20.8624,20.9163,7900.0
2008-08-25 10:35:00,31.0,31.02,30.97,30.99,7100.0,20.9029,20.9163,20.8826,20.8961,7100.0
2008-08-25 10:40:00,31.01,31.04,30.99,31.0,9000.0,20.9096,20.9298,20.8961,20.9029,9000.0
2008-08-25 10:45:00,31.0,31.0,30.88,30.89,14200.0,20.9029,20.9029,20.8219,20.8287,14200.0
2008-08-25 10:50:00,30.83,30.83,30.73,30.78,27100.0,20.7882,20.7882,20.7208,20.7545,27100.0
2008-08-25 10:55:00,30.78,30.82,30.77,30.8,9900.0,20.7545,20.7815,20.7478,20.768,9900.0
2008-08-25 11:00:00,30.81,30.81,30.73,30.8,14400.0,20.7747,20.7747,20.7208,20.768,14400.0
2008-08-25 11:05:00,30.8,30.83,30.76,30.76,28200.0,20.768,20.7882,20.741,20.741,28200.0
2008-08-25 11:10:00,30.76,30.82,30.7,30.71,18900.0,20.741,20.7815,20.7006,20.7073,18900.0
2008-08-25 11:15:00,30.72,30.72,30.63,30.66,24000.0,20.7141,20.7141,20.6534,20.6736,24000.0
2008-08-25 11:20:00,30.67,30.7,30.6,30.65,55000.0,20.6803,20.7006,20.6331,20.6669,55000.0
2008-08-25 11:25:00,30.65,30.67,30.63,30.65,6900.0,20.6669,20.6803,20.6534,20.6669,6900.0
2008-08-25 11:30:00,30.63,30.63,30.51,30.51,95300.0,20.6534,20.6534,20.5725,20.5725,95300.0
2008-08-25 11:35:00,30.51,30.55,30.47,30.51,79700.0,20.5725,20.5994,20.5455,20.5725,79700.0
2008-08-25 11:40:00,30.5,30.58,30.49,30.58,39800.0,20.5657,20.6197,20.559,20.6197,39800.0
2008-08-25 11:45:00,30.55,30.57,30.52,30.55,6000.0,20.5994,20.6129,20.5792,20.5994,6000.0
2008-08-25 11:50:00,30.55,30.55,30.48,30.5,18200.0,20.5994,20.5994,20.5522,20.5657,18200.0
2008-08-25 11:55:00,30.51,30.51,30.32,30.39,28200.0,20.5725,20.5725,20.4443,20.4915,28200.0
2008-08-25 12:00:00,30.35,30.42,30.34,30.39,20900.0,20.4646,20.5118,20.4578,20.4915,20900.0
2008-08-25 12:05:00,30.41,30.44,30.33,30.44,15400.0,20.505,20.5253,20.4511,20.5253,15400.0
2008-08-25 12:10:00,30.42,30.47,30.42,30.45,34100.0,20.5118,20.5455,20.5118,20.532,34100.0
2008-08-25 12:15:00,30.46,30.46,30.34,30.44,39600.0,20.5387,20.5387,20.4578,20.5253,39600.0
2008-08-25 12:20:00,30.44,30.44,30.42,30.43,3000.0,20.5253,20.5253,20.5118,20.5185,3000.0
2008-08-25 12:25:00,30.41,30.45,30.37,30.44,18900.0,20.505,20.532,20.4781,20.5253,18900.0
2008-08-25 12:30:00,30.47,30.48,30.42,30.42,13900.0,20.5455,20.5522,20.5118,20.5118,13900.0
2008-08-25 12:35:00,30.44,30.53,30.44,30.53,4300.0,20.5253,20.5859,20.5253,20.5859,4300.0
2008-08-25 12:40:00,30.55,30.62,30.53,30.53,52800.0,20.5994,20.6466,20.5859,20.5859,52800.0
2008-08-25 12:45:00,30.54,30.55,30.49,30.49,21600.0,20.5927,20.5994,20.559,20.559,21600.0
2008-08-25 12:50:00,30.5,30.53,30.43,30.46,9200.0,20.5657,20.5859,20.5185,20.5387,9200.0
2008-08-25 12:55:00,30.45,30.57,30.45,30.54,33400.0,20.532,20.6129,20.532,20.5927,33400.0
2008-08-25 13:00:00,30.54,30.61,30.54,30.61,11000.0,20.5927,20.6399,20.5927,20.6399,11000.0
2008-08-25 13:05:00,30.59,30.61,30.57,30.6,13200.0,20.6264,20.6399,20.6129,20.6331,13200.0
2008-08-25 13:10:00,30.59,30.59,30.54,30.57,8300.0,20.6264,20.6264,20.5927,20.6129,8300.0
2008-08-25 13:15:00,30.55,30.56,30.5,30.53,6300.0,20.5994,20.6062,20.5657,20.5859,6300.0
2008-08-25 13:20:00,30.54,30.62,30.54,30.62,5100.0,20.5927,20.6466,20.5927,20.6466,5100.0
2008-08-25 13:25:00,30.64,30.7,30.61,30.62,30800.0,20.6601,20.7006,20.6399,20.6466,30800.0
2008-08-25 13:30:00,30.59,30.62,30.58,30.62,1200.0,20.6264,20.6466,20.6197,20.6466,1200.0
2008-08-25 13:35:00,30.63,30.67,30.61,30.67,1000.0,20.6534,20.6803,20.6399,20.6803,1000.0
2008-08-25 13:40:00,30.67,30.74,30.67,30.72,10400.0,20.6803,20.7275,20.6803,20.7141,10400.0
2008-08-25 13:45:00,30.72,30.73,30.66,30.69,12100.0,20.7141,20.7208,20.6736,20.6938,12100.0
2008-08-25 13:50:00,30.68,30.72,30.66,30.72,3100.0,20.6871,20.7141,20.6736,20.7141,3100.0
2008-08-25 13:55:00,30.7,30.75,30.66,30.66,8000.0,20.7006,20.7343,20.6736,20.6736,8000.0
2008-08-25 14:00:00,30.67,30.68,30.62,30.62,10000.0,20.6803,20.6871,20.6466,20.6466,10000.0
2008-08-25 14:05:00,30.62,30.71,30.62,30.65,9200.0,20.6466,20.7073,20.6466,20.6669,9200.0
2008-08-25 14:10:00,30.65,30.67,30.61,30.61,10300.0,20.6669,20.6803,20.6399,20.6399,10300.0
2008-08-25 14:15:00,30.6,30.63,30.56,30.63,27700.0,20.6331,20.6534,20.6062,20.6534,27700.0
2008-08-25 14:20:00,30.6,30.67,30.6,30.62,15300.0,20.6331,20.6803,20.6331,20.6466,15300.0
2008-08-25 14:25:00,30.61,30.65,30.57,30.62,13600.0,20.6399,20.6669,20.6129,20.6466,13600.0
2008-08-25 14:30:00,30.61,30.62,30.59,30.62,4200.0,20.6399,20.6466,20.6264,20.6466,4200.0
2008-08-25 14:35:00,30.6,30.6,30.58,30.58,1700.0,20.6331,20.6331,20.6197,20.6197,1700.0
2008-08-25 14:40:00,30.58,30.66,30.58,30.65,6100.0,20.6197,20.6736,20.6197,20.6669,6100.0
2008-08-25 14:45:00,30.66,30.73,30.66,30.7,11400.0,20.6736,20.7208,20.6736,20.7006,11400.0
2008-08-25 14:50:00,30.7,30.74,30.69,30.71,27000.0,20.7006,20.7275,20.6938,20.7073,27000.0
2008-08-25 14:55:00,30.69,30.69,30.59,30.62,16000.0,20.6938,20.6938,20.6264,20.6466,16000.0
2008-08-25 15:00:00,30.61,30.65,30.61,30.63,41500.0,20.6399,20.6669,20.6399,20.6534,41500.0
2008-08-25 15:05:00,30.62,30.62,30.55,30.58,24700.0,20.6466,20.6466,20.5994,20.6197,24700.0
2008-08-25 15:10:00,30.6,30.61,30.55,30.56,12400.0,20.6331,20.6399,20.5994,20.6062,12400.0
2008-08-25 15:15:00,30.57,30.66,30.54,30.6,44300.0,20.6129,20.6736,20.5927,20.6331,44300.0
2008-08-25 15:20:00,30.59,30.59,30.5,30.52,57000.0,20.6264,20.6264,20.5657,20.5792,57000.0
2008-08-25 15:25:00,30.51,30.57,30.51,30.53,9500.0,20.5725,20.6129,20.5725,20.5859,9500.0
2008-08-25 15:30:00,30.55,30.55,30.48,30.51,30000.0,20.5994,20.5994,20.5522,20.5725,30000.0
2008-08-25 15:35:00,30.51,30.53,30.42,30.46,33500.0,20.5725,20.5859,20.5118,20.5387,33500.0
2008-08-25 15:40:00,30.45,30.52,30.42,30.51,28600.0,20.532,20.5792,20.5118,20.5725,28600.0
2008-08-25 15:45:00,30.52,30.59,30.49,30.54,24700.0,20.5792,20.6264,20.559,20.5927,24700.0
2008-08-25 15:50:00,30.54,30.54,30.46,30.5,37900.0,20.5927,20.5927,20.5387,20.5657,37900.0
2008-08-25 15:55:00,30.5,30.5,30.41,30.43,65800.0,20.5657,20.5657,20.505,20.5185,65800.0
2008-08-26 09:30:00,30.56,30.65,30.32,30.32,28800.0,20.6062,20.6669,20.4443,20.4443,28800.0
2008-08-26 09:35:00,30.3,30.39,30.3,30.35,16700.0,20.4309,20.4915,20.4309,20.4646,16700.0
2008-08-26 09:40:00,30.36,30.61,30.35,30.61,116300.0,20.4713,20.6399,20.4646,20.6399,116300.0
2008-08-26 09:45:00,30.61,30.65,30.52,30.59,48000.0,20.6399,20.6669,20.5792,20.6264,48000.0
2008-08-26 09:50:00,30.63,30.65,30.59,30.6,16500.0,20.6534,20.6669,20.6264,20.6331,16500.0
2008-08-26 09:55:00,30.59,30.59,30.5,30.56,3800.0,20.6264,20.6264,20.5657,20.6062,3800.0
2008-08-26 10:00:00,30.63,30.73,30.55,30.61,49400.0,20.6534,20.7208,20.5994,20.6399,49400.0
2008-08-26 10:05:00,30.62,30.71,30.59,30.61,59900.0,20.6466,20.7073,20.6264,20.6399,59900.0
2008-08-26 10:10:00,30.61,30.69,30.61,30.65,16400.0,20.6399,20.6938,20.6399,20.6669,16400.0
2008-08-26 10:15:00,30.61,30.64,30.46,30.47,146900.0,20.6399,20.6601,20.5387,20.5455,146900.0
2008-08-26 10:20:00,30.49,30.59,30.49,30.58,6000.0,20.559,20.6264,20.559,20.6197,6000.0
2008-08-26 10:25:00,30.54,30.61,30.52,30.6,5600.0,20.5927,20.6399,20.5792,20.6331,5600.0
2008-08-26 10:30:00,30.61,30.76,30.61,30.75,19900.0,20.6399,20.741,20.6399,20.7343,19900.0
2008-08-26 10:35:00,30.79,30.9,30.79,30.81,13800.0,20.7613,20.8354,20.7613,20.7747,13800.0
2008-08-26 10:40:00,30.81,30.81,30.78,30.78,8500.0,20.7747,20.7747,20.7545,20.7545,8500.0
2008-08-26 10:45:00,30.73,30.75,30.72,30.74,2200.0,20.7208,20.7343,20.7141,20.7275,2200.0
2008-08-26 10:50:00,30.74,30.74,30.74,30.74,300.0,20.7275,20.7275,20.7275,20.7275,300.0
2008-08-26 10:55:00,30.75,30.77,30.73,30.77,3500.0,20.7343,20.7478,20.7208,20.7478,3500.0
2008-08-26 11:00:00,30.79,30.82,30.79,30.82,3000.0,20.7613,20.7815,20.7613,20.7815,3000.0
2008-08-26 11:05:00,30.8,30.8,30.66,30.7,9400.0,20.768,20.768,20.6736,20.7006,9400.0
2008-08-26 11:10:00,30.69,30.69,30.63,30.66,3000.0,20.6938,20.6938,20.6534,20.6736,3000.0
2008-08-26 11:15:00,30.67,30.69,30.66,30.67,2900.0,20.6803,20.6938,20.6736,20.6803,2900.0
2008-08-26 11:20:00,30.69,30.71,30.65,30.65,2400.0,20.6938,20.7073,20.6669,20.6669,2400.0
2008-08-26 11:25:00,30.66,30.69,30.64,30.66,4500.0,20.6736,20.6938,20.6601,20.6736,4500.0
2008-08-26 11:30:00,30.65,30.65,30.6,30.6,5800.0,20.6669,20.6669,20.6331,20.6331,5800.0
2008-08-26 11:35:00,30.6,30.64,30.53,30.57,24800.0,20.6331,20.6601,20.5859,20.6129,24800.0
2008-08-26 11:40:00,30.64,30.66,30.61,30.62,9400.0,20.6601,20.6736,20.6399,20.6466,9400.0
2008-08-26 11:45:00,30.66,30.66,30.64,30.64,500.0,20.6736,20.6736,20.6601,20.6601,500.0
2008-08-26 11:50:00,30.68,30.71,30.67,30.71,2800.0,20.6871,20.7073,20.6803,20.7073,2800.0
2008-08-26 11:55:00,30.7,30.76,30.68,30.73,3000.0,20.7006,20.741,20.6871,20.7208,3000.0
2008-08-26 12:00:00,30.72,30.76,30.72,30.73,1400.0,20.7141,20.741,20.7141,20.7208,1400.0
2008-08-26 12:05:00,30.73,30.73,30.71,30.73,7900.0,20.7208,20.7208,20.7073,20.7208,7900.0
2008-08-26 12:10:00,30.71,30.72,30.71,30.72,800.0,20.7073,20.7141,20.7073,20.7141,800.0
2008-08-26 12:15:00,30.66,30.66,30.6,30.6,67000.0,20.6736,20.6736,20.6331,20.6331,67000.0
2008-08-26 12:20:00,30.6,30.63,30.58,30.59,71700.0,20.6331,20.6534,20.6197,20.6264,71700.0
2008-08-26 12:25:00,30.6,30.6,30.53,30.53,5100.0,20.6331,20.6331,20.5859,20.5859,5100.0
2008-08-26 12:30:00,30.56,30.61,30.54,30.57,6600.0,20.6062,20.6399,20.5927,20.6129,6600.0
2008-08-26 12:35:00,30.58,30.6,30.56,30.59,11200.0,20.6197,20.6331,20.6062,20.6264,11200.0
2008-08-26 12:40:00,30.57,30.58,30.52,30.53,79800.0,20.6129,20.6197,20.5792,20.5859,79800.0
2008-08-26 12:45:00,30.55,30.55,30.52,30.53,121800.0,20.5994,20.5994,20.5792,20.5859,121800.0
2008-08-26 12:50:00,30.5,30.5,30.43,30.45,13100.0,20.5657,20.5657,20.5185,20.532,13100.0
2008-08-26 12:55:00,30.43,30.45,30.43,30.45,1100.0,20.5185,20.532,20.5185,20.532,1100.0
2008-08-26 13:00:00,30.43,30.45,30.41,30.44,3000.0,20.5185,20.532,20.505,20.5253,3000.0
2008-08-26 13:05:00,30.45,30.45,30.42,30.44,1900.0,20.532,20.532,20.5118,20.5253,1900.0
2008-08-26 13:10:00,30.44,30.46,30.44,30.46,12500.0,20.5253,20.5387,20.5253,20.5387,12500.0
2008-08-26 13:15:00,30.45,30.45,30.39,30.39,5100.0,20.532,20.532,20.4915,20.4915,5100.0
2008-08-26 13:20:00,30.41,30.44,30.41,30.44,3100.0,20.505,20.5253,20.505,20.5253,3100.0
2008-08-26 13:25:00,30.41,30.41,30.41,30.41,100.0,20.505,20.505,20.505,20.505,100.0
2008-08-26 13:30:00,30.35,30.39,30.34,30.36,12500.0,20.4646,20.4915,20.4578,20.4713,12500.0
2008-08-26 13:35:00,30.37,30.4,30.36,30.38,8300.0,20.4781,20.4983,20.4713,20.4848,8300.0
2008-08-26 13:40:00,30.37,30.38,30.35,30.35,6300.0,20.4781,20.4848,20.4646,20.4646,6300.0
2008-08-26 13:45:00,30.35,30.35,30.29,30.32,8300.0,20.4646,20.4646,20.4241,20.4443,8300.0
2008-08-26 13:50:00,30.34,30.36,30.29,30.36,15800.0,20.4578,20.4713,20.4241,20.4713,15800.0
2008-08-26 13:55:00,30.31,30.32,30.29,30.32,9300.0,20.4376,20.4443,20.4241,20.4443,9300.0
2008-08-26 14:00:00,30.28,30.33,30.18,30.23,29300.0,20.4174,20.4511,20.3499,20.3837,29300.0
2008-08-26 14:05:00,30.23,30.23,30.15,30.21,72700.0,20.3837,20.3837,20.3297,20.3702,72700.0
2008-08-26 14:10:00,30.18,30.28,30.16,30.23,13700.0,20.3499,20.4174,20.3365,20.3837,13700.0
2008-08-26 14:15:00,30.25,30.26,30.11,30.14,82700.0,20.3971,20.4039,20.3027,20.323,82700.0
2008-08-26 14:20:00,30.14,30.19,30.08,30.08,268400.0,20.323,20.3567,20.2825,20.2825,268400.0
2008-08-26 14:25:00,30.06,30.07,29.97,29.97,267200.0,20.269,20.2758,20.2083,20.2083,267200.0
2008-08-26 14:30:00,29.99,30.02,29.9,29.91,199300.0,20.2218,20.2421,20.1611,20.1679,199300.0
2008-08-26 14:35:00,29.9,29.95,29.88,29.91,143500.0,20.1611,20.1949,20.1477,20.1679,143500.0
2008-08-26 14:40:00,29.9,29.9,29.83,29.87,79800.0,20.1611,20.1611,20.1139,20.1409,79800.0
2008-08-26 14:45:00,29.86,29.96,29.85,29.96,18600.0,20.1342,20.2016,20.1274,20.2016,18600.0
2008-08-26 14:50:00,29.96,30.0,29.96,30.0,1200.0,20.2016,20.2286,20.2016,20.2286,1200.0
2008-08-26 14:55:00,30.02,30.03,29.95,30.01,9900.0,20.2421,20.2488,20.1949,20.2353,9900.0
2008-08-26 15:00:00,30.02,30.03,29.97,30.0,15100.0,20.2421,20.2488,20.2083,20.2286,15100.0
2008-08-26 15:05:00,30.0,30.08,29.99,30.02,35900.0,20.2286,20.2825,20.2218,20.2421,35900.0
2008-08-26 15:10:00,30.04,30.1,29.98,30.07,248900.0,20.2555,20.296,20.2151,20.2758,248900.0
2008-08-26 15:15:00,30.08,30.28,30.07,30.26,100000.0,20.2825,20.4174,20.2758,20.4039,100000.0
2008-08-26 15:20:00,30.26,30.29,30.22,30.23,21200.0,20.4039,20.4241,20.3769,20.3837,21200.0
2008-08-26 15:25:00,30.22,30.26,30.19,30.25,12900.0,20.3769,20.4039,20.3567,20.3971,12900.0
2008-08-26 15:30:00,30.27,30.42,30.27,30.42,93600.0,20.4106,20.5118,20.4106,20.5118,93600.0
2008-08-26 15:35:00,30.44,30.5,30.41,30.43,32900.0,20.5253,20.5657,20.505,20.5185,32900.0
2008-08-26 15:40:00,30.43,30.52,30.35,30.35,98500.0,20.5185,20.5792,20.4646,20.4646,98500.0
2008-08-26 15:45:00,30.38,30.47,30.38,30.44,49700.0,20.4848,20.5455,20.4848,20.5253,49700.0
2008-08-26 15:50:00,30.45,30.5,30.44,30.5,17700.0,20.532,20.5657,20.5253,20.5657,17700.0
2008-08-26 15:55:00,30.49,30.85,30.48,30.6,176400.0,20.559,20.8017,20.5522,20.6331,176400.0
2008-08-27 09:30:00,30.49,30.67,30.34,30.47,54500.0,20.559,20.6803,20.4578,20.5455,54500.0
2008-08-27 09:35:00,30.57,30.71,30.47,30.68,37200.0,20.6129,20.7073,20.5455,20.6871,37200.0
2008-08-27 09:40:00,30.65,30.69,30.55,30.62,28100.0,20.6669,20.6938,20.5994,20.6466,28100.0
2008-08-27 09:45:00,30.63,30.63,30.56,30.61,7700.0,20.6534,20.6534,20.6062,20.6399,7700.0
2008-08-27 09:50:00,30.61,30.62,30.49,30.5,95500.0,20.6399,20.6466,20.559,20.5657,95500.0
2008-08-27 09:55:00,30.5,30.55,30.5,30.55,1600.0,20.5657,20.5994,20.5657,20.5994,1600.0
2008-08-27 10:00:00,30.59,30.75,30.59,30.69,8700.0,20.6264,20.7343,20.6264,20.6938,8700.0
2008-08-27 10:05:00,30.65,30.73,30.6,30.68,14000.0,20.6669,20.7208,20.6331,20.6871,14000.0
2008-08-27 10:10:00,30.69,30.69,30.65,30.65,4300.0,20.6938,20.6938,20.6669,20.6669,4300.0
2008-08-27 10:15:00,30.67,30.75,30.65,30.72,5100.0,20.6803,20.7343,20.6669,20.7141,5100.0
2008-08-27 10:20:00,30.74,30.85,30.74,30.84,3600.0,20.7275,20.8017,20.7275,20.795,3600.0
2008-08-27 10:25:00,30.83,30.85,30.78,30.78,4800.0,20.7882,20.8017,20.7545,20.7545,4800.0
2008-08-27 10:30:00,30.82,30.89,30.8,30.88,63100.0,20.7815,20.8287,20.768,20.8219,63100.0
2008-08-27 10:35:00,30.88,30.91,30.83,30.86,116400.0,20.8219,20.8422,20.7882,20.8085,116400.0
2008-08-27 10:40:00,30.87,30.88,30.82,30.85,13100.0,20.8152,20.8219,20.7815,20.8017,13100.0
2008-08-27 10:45:00,30.86,30.86,30.78,30.78,16500.0,20.8085,20.8085,20.7545,20.7545,16500.0
2008-08-27 10:50:00,30.78,30.82,30.78,30.78,5100.0,20.7545,20.7815,20.7545,20.7545,5100.0
2008-08-27 10:55:00,30.73,30.8,30.69,30.8,14300.0,20.7208,20.768,20.6938,20.768,14300.0
2008-08-27 11:00:00,30.8,30.8,30.74,30.74,7600.0,20.768,20.768,20.7275,20.7275,7600.0
2008-08-27 11:05:00,30.73,30.8,30.73,30.78,18400.0,20.7208,20.768,20.7208,20.7545,18400.0
2008-08-27 11:10:00,30.79,30.84,30.79,30.8,3600.0,20.7613,20.795,20.7613,20.768,3600.0
2008-08-27 11:15:00,30.76,30.81,30.75,30.81,5900.0,20.741,20.7747,20.7343,20.7747,5900.0
2008-08-27 11:20:00,30.81,30.87,30.81,30.87,4900.0,20.7747,20.8152,20.7747,20.8152,4900.0
2008-08-27 11:25:00,30.85,30.85,30.81,30.82,7800.0,20.8017,20.8017,20.7747,20.7815,7800.0
2008-08-27 11:30:00,30.81,30.81,30.75,30.8,3000.0,20.7747,20.7747,20.7343,20.768,3000.0
2008-08-27 11:35:00,30.8,30.83,30.75,30.83,9800.0,20.768,20.7882,20.7343,20.7882,9800.0
2008-08-27 11:40:00,30.83,30.86,30.83,30.85,8300.0,20.7882,20.8085,20.7882,20.8017,8300.0
2008-08-27 11:45:00,30.86,30.88,30.83,30.86,7900.0,20.8085,20.8219,20.7882,20.8085,7900.0
2008-08-27 11:50:00,30.87,30.88,30.85,30.85,4500.0,20.8152,20.8219,20.8017,20.8017,4500.0
2008-08-27 11:55:00,30.83,30.88,30.82,30.84,9700.0,20.7882,20.8219,20.7815,20.795,9700.0
2008-08-27 12:00:00,30.86,30.9,30.84,30.9,4100.0,20.8085,20.8354,20.795,20.8354,4100.0
2008-08-27 12:05:00,30.91,30.99,30.9,30.96,72200.0,20.8422,20.8961,20.8354,20.8759,72200.0
2008-08-27 12:10:00,30.97,31.03,30.97,31.01,13200.0,20.8826,20.9231,20.8826,20.9096,13200.0
2008-08-27 12:15:00,31.01,31.17,31.0,31.17,22800.0,20.9096,21.0175,20.9029,21.0175,22800.0
2008-08-27 12:20:00,31.18,31.34,31.17,31.32,261100.0,21.0242,21.1321,21.0175,21.1186,261100.0
2008-08-27 12:25:00,31.31,31.33,31.25,31.25,55100.0,21.1119,21.1254,21.0714,21.0714,55100.0
2008-08-27 12:30:00,31.25,31.39,31.25,31.35,332000.0,21.0714,21.1658,21.0714,21.1389,332000.0
2008-08-27 12:35:00,31.35,31.36,31.3,31.3,9800.0,21.1389,21.1456,21.1051,21.1051,9800.0
2008-08-27 12:40:00,31.29,31.36,31.28,31.35,29300.0,21.0984,21.1456,21.0917,21.1389,29300.0
2008-08-27 12:45:00,31.35,31.46,31.35,31.41,96400.0,21.1389,21.213,21.1389,21.1793,96400.0
2008-08-27 12:50:00,31.41,31.41,31.34,31.37,14400.0,21.1793,21.1793,21.1321,21.1523,14400.0
2008-08-27 12:55:00,31.37,31.38,31.33,31.34,27100.0,21.1523,21.1591,21.1254,21.1321,27100.0
2008-08-27 13:00:00,31.32,31.33,31.24,31.24,26500.0,21.1186,21.1254,21.0647,21.0647,26500.0
2008-08-27 13:05:00,31.25,31.26,31.2,31.21,19200.0,21.0714,21.0782,21.0377,21.0445,19200.0
2008-08-27 13:10:00,31.2,31.26,31.2,31.24,49400.0,21.0377,21.0782,21.0377,21.0647,49400.0
2008-08-27 13:15:00,31.23,31.26,31.21,31.21,32900.0,21.0579,21.0782,21.0445,21.0445,32900.0
2008-08-27 13:20:00,31.19,31.19,31.09,31.11,9000.0,21.031,21.031,20.9635,20.977,9000.0
2008-08-27 13:25:00,31.11,31.16,31.11,31.12,32300.0,20.977,21.0107,20.977,20.9838,32300.0
2008-08-27 13:30:00,31.12,31.12,31.04,31.04,51800.0,20.9838,20.9838,20.9298,20.9298,51800.0
2008-08-27 13:35:00,31.04,31.08,31.04,31.07,1200.0,20.9298,20.9568,20.9298,20.9501,1200.0
2008-08-27 13:40:00,31.07,31.12,31.07,31.11,21900.0,20.9501,20.9838,20.9501,20.977,21900.0
2008-08-27 13:45:00,31.13,31.13,31.08,31.09,9500.0,20.9905,20.9905,20.9568,20.9635,9500.0
2008-08-27 13:50:00,31.07,31.07,31.01,31.03,16300.0,20.9501,20.9501,20.9096,20.9231,16300.0
2008-08-27 13:55:00,31.05,31.07,31.0,31.0,13100.0,20.9366,20.9501,20.9029,20.9029,13100.0
2008-08-27 14:00:00,31.01,31.02,30.99,31.01,30900.0,20.9096,20.9163,20.8961,20.9096,30900.0
2008-08-27 14:05:00,31.01,31.02,30.99,30.99,6800.0,20.9096,20.9163,20.8961,20.8961,6800.0
2008-08-27 14:10:00,30.99,30.99,30.94,30.97,14200.0,20.8961,20.8961,20.8624,20.8826,14200.0
2008-08-27 14:15:00,30.97,30.98,30.94,30.97,20800.0,20.8826,20.8894,20.8624,20.8826,20800.0
2008-08-27 14:20:00,31.0,31.03,30.98,31.02,18800.0,20.9029,20.9231,20.8894,20.9163,18800.0
2008-08-27 14:25:00,31.02,31.06,31.0,31.03,23500.0,20.9163,20.9433,20.9029,20.9231,23500.0
2008-08-27 14:30:00,31.02,31.04,31.01,31.04,3200.0,20.9163,20.9298,20.9096,20.9298,3200.0
2008-08-27 14:35:00,31.03,31.08,31.03,31.08,7200.0,20.9231,20.9568,20.9231,20.9568,7200.0
2008-08-27 14:40:00,31.08,31.19,31.08,31.18,6000.0,20.9568,21.031,20.9568,21.0242,6000.0
2008-08-27 14:45:00,31.18,31.23,31.17,31.2,74600.0,21.0242,21.0579,21.0175,21.0377,74600.0
2008-08-27 14:50:00,31.19,31.19,31.09,31.1,7300.0,21.031,21.031,20.9635,20.9703,7300.0
2008-08-27 14:55:00,31.1,31.1,31.03,31.07,6600.0,20.9703,20.9703,20.9231,20.9501,6600.0
2008-08-27 15:00:00,31.08,31.11,31.06,31.06,9900.0,20.9568,20.977,20.9433,20.9433,9900.0
2008-08-27 15:05:00,31.06,31.08,31.04,31.08,11900.0,20.9433,20.9568,20.9298,20.9568,11900.0
2008-08-27 15:10:00,31.06,31.06,30.97,30.97,23100.0,20.9433,20.9433,20.8826,20.8826,23100.0
2008-08-27 15:15:00,30.97,30.97,30.87,30.88,20800.0,20.8826,20.8826,20.8152,20.8219,20800.0
2008-08-27 15:20:00,30.89,30.89,30.81,30.82,18100.0,20.8287,20.8287,20.7747,20.7815,18100.0
2008-08-27 15:25:00,30.82,30.83,30.75,30.76,24400.0,20.7815,20.7882,20.7343,20.741,24400.0
2008-08-27 15:30:00,30.77,30.77,30.7,30.72,139600.0,20.7478,20.7478,20.7006,20.7141,139600.0
2008-08-27 15:35:00,30.72,30.72,30.67,30.72,69800.0,20.7141,20.7141,20.6803,20.7141,69800.0
2008-08-27 15:40:00,30.72,30.81,30.71,30.81,77900.0,20.7141,20.7747,20.7073,20.7747,77900.0
2008-08-27 15:45:00,30.81,30.83,30.72,30.78,22100.0,20.7747,20.7882,20.7141,20.7545,22100.0
2008-08-27 15:50:00,30.79,30.94,30.79,30.93,33800.0,20.7613,20.8624,20.7613,20.8557,33800.0
2008-08-27 15:55:00,30.93,31.05,30.93,30.98,70300.0,20.8557,20.9366,20.8557,20.8894,70300.0
2008-08-28 09:30:00,31.15,31.42,31.15,31.42,199200.0,21.004,21.1861,21.004,21.1861,199200.0
2008-08-28 09:35:00,31.4,31.41,31.26,31.3,72400.0,21.1726,21.1793,21.0782,21.1051,72400.0
2008-08-28 09:40:00,31.3,31.31,31.21,31.21,56600.0,21.1051,21.1119,21.0445,21.0445,56600.0
2008-08-28 09:45:00,31.18,31.2,31.11,31.14,17900.0,21.0242,21.0377,20.977,20.9973,17900.0
2008-08-28 09:50:00,31.16,31.16,31.06,31.08,5600.0,21.0107,21.0107,20.9433,20.9568,5600.0
2008-08-28 09:55:00,31.08,31.21,31.08,31.18,54700.0,20.9568,21.0445,20.9568,21.0242,54700.0
2008-08-28 10:00:00,31.21,31.23,31.1,31.1,18900.0,21.0445,21.0579,20.9703,20.9703,18900.0
2008-08-28 10:05:00,31.11,31.14,31.09,31.09,23400.0,20.977,20.9973,20.9635,20.9635,23400.0
2008-08-28 10:10:00,31.09,31.21,31.09,31.21,13400.0,20.9635,21.0445,20.9635,21.0445,13400.0
2008-08-28 10:15:00,31.22,31.23,31.18,31.2,21900.0,21.0512,21.0579,21.0242,21.0377,21900.0
2008-08-28 10:20:00,31.2,31.23,31.16,31.23,155400.0,21.0377,21.0579,21.0107,21.0579,155400.0
2008-08-28 10:25:00,31.24,31.27,31.2,31.26,70400.0,21.0647,21.0849,21.0377,21.0782,70400.0
2008-08-28 10:30:00,31.26,31.3,31.22,31.28,40700.0,21.0782,21.1051,21.0512,21.0917,40700.0
2008-08-28 10:35:00,31.29,31.42,31.29,31.39,46900.0,21.0984,21.1861,21.0984,21.1658,46900.0
2008-08-28 10:40:00,31.4,31.52,31.36,31.5,26000.0,21.1726,21.2535,21.1456,21.24,26000.0
2008-08-28 10:45:00,31.53,31.59,31.51,31.52,45300.0,21.2602,21.3007,21.2467,21.2535,45300.0
2008-08-28 10:50:00,31.52,31.61,31.5,31.58,21800.0,21.2535,21.3142,21.24,21.2939,21800.0
2008-08-28 10:55:00,31.56,31.57,31.54,31.56,40800.0,21.2805,21.2872,21.267,21.2805,40800.0
2008-08-28 11:00:00,31.58,31.58,31.47,31.52,81800.0,21.2939,21.2939,21.2198,21.2535,81800.0
2008-08-28 11:05:00,31.52,31.58,31.52,31.54,22000.0,21.2535,21.2939,21.2535,21.267,22000.0
2008-08-28 11:10:00,31.57,31.59,31.55,31.58,18300.0,21.2872,21.3007,21.2737,21.2939,18300.0
2008-08-28 11:15:00,31.59,31.62,31.57,31.62,8000.0,21.3007,21.3209,21.2872,21.3209,8000.0
2008-08-28 11:20:00,31.64,31.65,31.56,31.57,35200.0,21.3344,21.3411,21.2805,21.2872,35200.0
2008-08-28 11:25:00,31.57,31.66,31.57,31.61,25500.0,21.2872,21.3479,21.2872,21.3142,25500.0
2008-08-28 11:30:00,31.64,31.65,31.62,31.65,4100.0,21.3344,21.3411,21.3209,21.3411,4100.0
2008-08-28 11:35:00,31.65,31.67,31.63,31.64,18100.0,21.3411,21.3546,21.3277,21.3344,18100.0
2008-08-28 11:40:00,31.63,31.63,31.53,31.55,109300.0,21.3277,21.3277,21.2602,21.2737,109300.0
2008-08-28 11:45:00,31.55,31.67,31.53,31.67,84700.0,21.2737,21.3546,21.2602,21.3546,84700.0
2008-08-28 11:50:00,31.67,31.77,31.66,31.77,34000.0,21.3546,21.4221,21.3479,21.4221,34000.0
2008-08-28 11:55:00,31.77,31.87,31.77,31.81,64500.0,21.4221,21.4895,21.4221,21.449,64500.0
2008-08-28 12:00:00,31.8,31.8,31.72,31.79,45900.0,21.4423,21.4423,21.3883,21.4355,45900.0
2008-08-28 12:05:00,31.75,31.75,31.68,31.71,6900.0,21.4086,21.4086,21.3614,21.3816,6900.0
2008-08-28 12:10:00,31.71,31.86,31.69,31.81,123300.0,21.3816,21.4827,21.3681,21.449,123300.0
2008-08-28 12:15:00,31.81,31.91,31.81,31.87,37600.0,21.449,21.5165,21.449,21.4895,37600.0
2008-08-28 12:20:00,31.87,31.87,31.84,31.85,3200.0,21.4895,21.4895,21.4693,21.476,3200.0
2008-08-28 12:25:00,31.86,31.91,31.83,31.9,30500.0,21.4827,21.5165,21.4625,21.5097,30500.0
2008-08-28 12:30:00,31.9,31.94,31.86,31.87,100900.0,21.5097,21.5367,21.4827,21.4895,100900.0
2008-08-28 12:35:00,31.84,31.86,31.81,31.82,14000.0,21.4693,21.4827,21.449,21.4558,14000.0
2008-08-28 12:40:00,31.82,31.88,31.82,31.86,6900.0,21.4558,21.4962,21.4558,21.4827,6900.0
2008-08-28 12:45:00,31.87,31.87,31.76,31.76,21800.0,21.4895,21.4895,21.4153,21.4153,21800.0
2008-08-28 12:50:00,31.72,31.8,31.72,31.8,43200.0,21.3883,21.4423,21.3883,21.4423,43200.0
2008-08-28 12:55:00,31.8,31.8,31.76,31.76,17300.0,21.4423,21.4423,21.4153,21.4153,17300.0
2008-08-28 13:00:00,31.77,31.77,31.74,31.77,14400.0,21.4221,21.4221,21.4018,21.4221,14400.0
2008-08-28 13:05:00,31.76,31.76,31.69,31.7,26100.0,21.4153,21.4153,21.3681,21.3749,26100.0
2008-08-28 13:10:00,31.69,31.72,31.68,31.72,15200.0,21.3681,21.3883,21.3614,21.3883,15200.0
2008-08-28 13:15:00,31.7,31.77,31.7,31.76,7300.0,21.3749,21.4221,21.3749,21.4153,7300.0
2008-08-28 13:20:00,31.76,31.81,31.76,31.81,17300.0,21.4153,21.449,21.4153,21.449,17300.0
2008-08-28 13:25:00,31.8,31.82,31.75,31.8,11100.0,21.4423,21.4558,21.4086,21.4423,11100.0
2008-08-28 13:30:00,31.81,31.83,31.77,31.83,2400.0,21.449,21.4625,21.4221,21.4625,2400.0
2008-08-28 13:35:00,31.82,31.85,31.8,31.8,38800.0,21.4558,21.476,21.4423,21.4423,38800.0
2008-08-28 13:40:00,31.79,31.85,31.79,31.84,12600.0,21.4355,21.476,21.4355,21.4693,12600.0
2008-08-28 13:45:00,31.85,31.85,31.79,31.8,9300.0,21.476,21.476,21.4355,21.4423,9300.0
2008-08-28 13:50:00,31.79,31.79,31.76,31.78,3200.0,21.4355,21.4355,21.4153,21.4288,3200.0
2008-08-28 13:55:00,31.76,31.8,31.76,31.79,8000.0,21.4153,21.4423,21.4153,21.4355,8000.0
2008-08-28 14:00:00,31.81,31.83,31.72,31.73,42300.0,21.449,21.4625,21.3883,21.3951,42300.0
2008-08-28 14:05:00,31.72,31.73,31.68,31.71,17200.0,21.3883,21.3951,21.3614,21.3816,17200.0
2008-08-28 14:10:00,31.75,31.82,31.74,31.81,36100.0,21.4086,21.4558,21.4018,21.449,36100.0
2008-08-28 14:15:00,31.8,31.86,31.76,31.86,22500.0,21.4423,21.4827,21.4153,21.4827,22500.0
2008-08-28 14:20:00,31.83,31.91,31.82,31.9,25800.0,21.4625,21.5165,21.4558,21.5097,25800.0
2008-08-28 14:25:00,31.87,31.87,31.82,31.86,13200.0,21.4895,21.4895,21.4558,21.4827,13200.0
2008-08-28 14:30:00,31.9,31.95,31.9,31.93,52400.0,21.5097,21.5434,21.5097,21.5299,52400.0
2008-08-28 14:35:00,31.93,31.96,31.92,31.95,69000.0,21.5299,21.5502,21.5232,21.5434,69000.0
2008-08-28 14:40:00,31.95,31.98,31.93,31.96,25500.0,21.5434,21.5637,21.5299,21.5502,25500.0
2008-08-28 14:45:00,31.96,31.98,31.96,31.96,1900.0,21.5502,21.5637,21.5502,21.5502,1900.0
2008-08-28 14:50:00,31.97,32.01,31.97,32.0,8900.0,21.5569,21.5839,21.5569,21.5771,8900.0
2008-08-28 14:55:00,32.0,32.01,31.9,31.9,15500.0,21.5771,21.5839,21.5097,21.5097,15500.0
2008-08-28 15:00:00,31.9,31.95,31.86,31.95,18300.0,21.5097,21.5434,21.4827,21.5434,18300.0
2008-08-28 15:05:00,31.96,31.97,31.89,31.92,7700.0,21.5502,21.5569,21.503,21.5232,7700.0
2008-08-28 15:10:00,31.94,31.95,31.85,31.85,21400.0,21.5367,21.5434,21.476,21.476,21400.0
2008-08-28 15:15:00,31.86,31.9,31.86,31.89,5600.0,21.4827,21.5097,21.4827,21.503,5600.0
2008-08-28 15:20:00,31.9,31.91,31.83,31.9,46400.0,21.5097,21.5165,21.4625,21.5097,46400.0
2008-08-28 15:25:00,31.91,31.92,31.84,31.92,43800.0,21.5165,21.5232,21.4693,21.5232,43800.0
2008-08-28 15:30:00,31.92,31.92,31.84,31.87,35900.0,21.5232,21.5232,21.4693,21.4895,35900.0
2008-08-28 15:35:00,31.87,32.04,31.87,32.03,31700.0,21.4895,21.6041,21.4895,21.5974,31700.0
2008-08-28 15:40:00,32.03,32.12,32.01,32.02,48000.0,21.5974,21.6581,21.5839,21.5906,48000.0
2008-08-28 15:45:00,32.03,32.06,32.0,32.02,88300.0,21.5974,21.6176,21.5771,21.5906,88300.0
2008-08-28 15:50:00,32.02,32.14,32.02,32.11,44400.0,21.5906,21.6715,21.5906,21.6513,44400.0
2008-08-28 15:55:00,32.12,32.25,32.12,32.24,118500.0,21.6581,21.7457,21.6581,21.739,118500.0
2008-08-29 09:30:00,32.0,32.25,31.6,31.75,39900.0,21.5771,21.7457,21.3074,21.4086,39900.0
2008-08-29 09:35:00,31.75,31.84,31.67,31.67,23700.0,21.4086,21.4693,21.3546,21.3546,23700.0
2008-08-29 09:40:00,31.68,31.88,31.68,31.84,10700.0,21.3614,21.4962,21.3614,21.4693,10700.0
2008-08-29 09:45:00,31.93,32.12,31.91,32.06,12800.0,21.5299,21.6581,21.5165,21.6176,12800.0
2008-08-29 09:50:00,32.08,32.16,32.07,32.12,42400.0,21.6311,21.685,21.6243,21.6581,42400.0
2008-08-29 09:55:00,32.12,32.15,31.84,31.97,115400.0,21.6581,21.6783,21.4693,21.5569,115400.0
2008-08-29 10:00:00,31.96,32.02,31.79,31.8,90600.0,21.5502,21.5906,21.4355,21.4423,90600.0
2008-08-29 10:05:00,31.82,31.86,31.75,31.8,55200.0,21.4558,21.4827,21.4086,21.4423,55200.0
2008-08-29 10:10:00,31.79,31.85,31.78,31.79,14700.0,21.4355,21.476,21.4288,21.4355,14700.0
2008-08-29 10:15:00,31.8,31.82,31.76,31.78,10800.0,21.4423,21.4558,21.4153,21.4288,10800.0
2008-08-29 10:20:00,31.78,31.84,31.7,31.74,18800.0,21.4288,21.4693,21.3749,21.4018,18800.0
2008-08-29 10:25:00,31.73,31.8,31.71,31.77,14000.0,21.3951,21.4423,21.3816,21.4221,14000.0
2008-08-29 10:30:00,31.79,31.85,31.79,31.84,16300.0,21.4355,21.476,21.4355,21.4693,16300.0
2008-08-29 10:35:00,31.85,31.87,31.82,31.83,3100.0,21.476,21.4895,21.4558,21.4625,3100.0
2008-08-29 10:40:00,31.83,31.83,31.69,31.69,11000.0,21.4625,21.4625,21.3681,21.3681,11000.0
2008-08-29 10:45:00,31.68,31.73,31.68,31.7,11400.0,21.3614,21.3951,21.3614,21.3749,11400.0
2008-08-29 10:50:00,31.73,31.82,31.72,31.78,14900.0,21.3951,21.4558,21.3883,21.4288,14900.0
2008-08-29 10:55:00,31.79,31.8,31.72,31.72,33400.0,21.4355,21.4423,21.3883,21.3883,33400.0
2008-08-29 11:00:00,31.76,31.78,31.72,31.72,38700.0,21.4153,21.4288,21.3883,21.3883,38700.0
2008-08-29 11:05:00,31.74,31.8,31.72,31.8,28800.0,21.4018,21.4423,21.3883,21.4423,28800.0
2008-08-29 11:10:00,31.81,31.93,31.79,31.9,14100.0,21.449,21.5299,21.4355,21.5097,14100.0
2008-08-29 11:15:00,31.9,32.0,31.9,31.97,28200.0,21.5097,21.5771,21.5097,21.5569,28200.0
2008-08-29 11:20:00,31.99,31.99,31.93,31.93,15900.0,21.5704,21.5704,21.5299,21.5299,15900.0
2008-08-29 11:25:00,31.92,31.96,31.91,31.94,11900.0,21.5232,21.5502,21.5165,21.5367,11900.0
2008-08-29 11:30:00,31.93,31.94,31.85,31.9,13600.0,21.5299,21.5367,21.476,21.5097,13600.0
2008-08-29 11:35:00,31.91,31.92,31.82,31.86,12000.0,21.5165,21.5232,21.4558,21.4827,12000.0
2008-08-29 11:40:00,31.85,31.94,31.85,31.91,11600.0,21.476,21.5367,21.476,21.5165,11600.0
2008-08-29 11:45:00,31.92,31.96,31.86,31.93,21600.0,21.5232,21.5502,21.4827,21.5299,21600.0
2008-08-29 11:50:00,31.94,31.94,31.85,31.93,14000.0,21.5367,21.5367,21.476,21.5299,14000.0
2008-08-29 11:55:00,31.95,31.95,31.89,31.91,7700.0,21.5434,21.5434,21.503,21.5165,7700.0
2008-08-29 12:00:00,31.91,31.91,31.79,31.79,9200.0,21.5165,21.5165,21.4355,21.4355,9200.0
2008-08-29 12:05:00,31.78,31.78,31.74,31.76,8000.0,21.4288,21.4288,21.4018,21.4153,8000.0
2008-08-29 12:10:00,31.77,31.78,31.75,31.75,7400.0,21.4221,21.4288,21.4086,21.4086,7400.0
2008-08-29 12:15:00,31.75,31.87,31.72,31.86,16000.0,21.4086,21.4895,21.3883,21.4827,16000.0
2008-08-29 12:20:00,31.91,31.91,31.82,31.83,10000.0,21.5165,21.5165,21.4558,21.4625,10000.0
2008-08-29 12:25:00,31.85,31.89,31.84,31.85,5700.0,21.476,21.503,21.4693,21.476,5700.0
2008-08-29 12:30:00,31.86,31.88,31.86,31.87,2300.0,21.4827,21.4962,21.4827,21.4895,2300.0
2008-08-29 12:35:00,31.87,31.88,31.87,31.87,4500.0,21.4895,21.4962,21.4895,21.4895,4500.0
2008-08-29 12:40:00,31.86,31.88,31.81,31.87,14000.0,21.4827,21.4962,21.449,21.4895,14000.0
2008-08-29 12:45:00,31.88,31.92,31.85,31.88,9500.0,21.4962,21.5232,21.476,21.4962,9500.0
2008-08-29 12:50:00,31.89,32.01,31.89,31.99,19500.0,21.503,21.5839,21.503,21.5704,19500.0
2008-08-29 12:55:00,32.01,32.01,31.97,32.01,6900.0,21.5839,21.5839,21.5569,21.5839,6900.0
2008-08-29 13:00:00,32.02,32.09,32.0,32.06,10600.0,21.5906,21.6378,21.5771,21.6176,10600.0
2008-08-29 13:05:00,32.08,32.1,32.01,32.06,12700.0,21.6311,21.6446,21.5839,21.6176,12700.0
2008-08-29 13:10:00,32.05,32.15,32.05,32.11,87600.0,21.6109,21.6783,21.6109,21.6513,87600.0
2008-08-29 13:15:00,32.1,32.21,32.09,32.19,102800.0,21.6446,21.7187,21.6378,21.7053,102800.0
2008-08-29 13:20:00,32.19,32.35,32.19,32.29,120500.0,21.7053,21.8131,21.7053,21.7727,120500.0
2008-08-29 13:25:00,32.28,32.37,32.26,32.33,34600.0,21.7659,21.8266,21.7525,21.7997,34600.0
2008-08-29 13:30:00,32.33,32.37,32.32,32.32,16500.0,21.7997,21.8266,21.7929,21.7929,16500.0
2008-08-29 13:35:00,32.31,32.35,32.24,32.25,19800.0,21.7862,21.8131,21.739,21.7457,19800.0
2008-08-29 13:40:00,32.23,32.31,32.22,32.31,5900.0,21.7322,21.7862,21.7255,21.7862,5900.0
2008-08-29 13:45:00,32.33,32.33,32.29,32.33,11500.0,21.7997,21.7997,21.7727,21.7997,11500.0
2008-08-29 13:50:00,32.33,32.33,32.29,32.31,8700.0,21.7997,21.7997,21.7727,21.7862,8700.0
2008-08-29 13:55:00,32.3,32.32,32.24,32.28,5300.0,21.7794,21.7929,21.739,21.7659,5300.0
2008-08-29 14:00:00,32.28,32.3,32.24,32.3,52500.0,21.7659,21.7794,21.739,21.7794,52500.0
2008-08-29 14:05:00,32.29,32.3,32.27,32.27,10100.0,21.7727,21.7794,21.7592,21.7592,10100.0
2008-08-29 14:10:00,32.27,32.3,32.26,32.29,2200.0,21.7592,21.7794,21.7525,21.7727,2200.0
2008-08-29 14:15:00,32.33,32.42,32.29,32.42,161200.0,21.7997,21.8603,21.7727,21.8603,161200.0
2008-08-29 14:20:00,32.44,32.44,32.39,32.39,6000.0,21.8738,21.8738,21.8401,21.8401,6000.0
2008-08-29 14:25:00,32.4,32.51,32.4,32.5,13000.0,21.8469,21.921,21.8469,21.9143,13000.0
2008-08-29 14:30:00,32.51,32.58,32.51,32.58,86700.0,21.921,21.9682,21.921,21.9682,86700.0
2008-08-29 14:35:00,32.58,32.58,32.5,32.5,7800.0,21.9682,21.9682,21.9143,21.9143,7800.0
2008-08-29 14:40:00,32.51,32.52,32.49,32.51,26000.0,21.921,21.9278,21.9075,21.921,26000.0
2008-08-29 14:45:00,32.48,32.51,32.44,32.47,48700.0,21.9008,21.921,21.8738,21.8941,48700.0
2008-08-29 14:50:00,32.46,32.47,32.42,32.44,28000.0,21.8873,21.8941,21.8603,21.8738,28000.0
2008-08-29 14:55:00,32.44,32.5,32.44,32.47,6200.0,21.8738,21.9143,21.8738,21.8941,6200.0
2008-08-29 15:00:00,32.47,32.47,32.38,32.38,5600.0,21.8941,21.8941,21.8334,21.8334,5600.0
2008-08-29 15:05:00,32.38,32.38,32.35,32.36,5300.0,21.8334,21.8334,21.8131,21.8199,5300.0
2008-08-29 15:10:00,32.35,32.35,32.31,32.35,9700.0,21.8131,21.8131,21.7862,21.8131,9700.0
2008-08-29 15:15:00,32.35,32.36,32.26,32.27,8600.0,21.8131,21.8199,21.7525,21.7592,8600.0
2008-08-29 15:20:00,32.26,32.26,32.17,32.2,69700.0,21.7525,21.7525,21.6918,21.712,69700.0
2008-08-29 15:25:00,32.2,32.21,32.16,32.16,24500.0,21.712,21.7187,21.685,21.685,24500.0
2008-08-29 15:30:00,32.16,32.24,32.12,32.23,21900.0,21.685,21.739,21.6581,21.7322,21900.0
2008-08-29 15:35:00,32.23,32.29,32.23,32.28,152100.0,21.7322,21.7727,21.7322,21.7659,152100.0
2008-08-29 15:40:00,32.28,32.29,32.21,32.29,38600.0,21.7659,21.7727,21.7187,21.7727,38600.0
2008-08-29 15:45:00,32.26,32.28,32.21,32.25,40200.0,21.7525,21.7659,21.7187,21.7457,40200.0
2008-08-29 15:50:00,32.25,32.29,32.22,32.22,20800.0,21.7457,21.7727,21.7255,21.7255,20800.0
2008-08-29 15:55:00,32.23,32.23,32.16,32.23,74500.0,21.7322,21.7322,21.685,21.7322,74500.0
2008-09-02 09:30:00,32.73,33.43,32.73,33.35,267500.0,22.0694,22.5414,22.0694,22.4874,267500.0
2008-09-02 09:35:00,33.3,33.32,33.14,33.2,415900.0,22.4537,22.4672,22.3458,22.3863,415900.0
2008-09-02 09:40:00,33.21,33.28,33.14,33.17,120000.0,22.393,22.4402,22.3458,22.3661,120000.0
2008-09-02 09:45:00,33.18,33.33,33.17,33.22,103200.0,22.3728,22.4739,22.3661,22.3998,103200.0
2008-09-02 09:50:00,33.21,33.21,33.15,33.21,44500.0,22.393,22.393,22.3526,22.393,44500.0
2008-09-02 09:55:00,33.22,33.29,33.13,33.14,42500.0,22.3998,22.447,22.3391,22.3458,42500.0
2008-09-02 10:00:00,33.16,33.28,33.11,33.21,81800.0,22.3593,22.4402,22.3256,22.393,81800.0
2008-09-02 10:05:00,33.24,33.24,33.03,33.04,163200.0,22.4133,22.4133,22.2717,22.2784,163200.0
2008-09-02 10:10:00,33.04,33.1,32.98,33.05,56500.0,22.2784,22.3189,22.2379,22.2851,56500.0
2008-09-02 10:15:00,33.05,33.08,32.98,33.0,50000.0,22.2851,22.3054,22.2379,22.2514,50000.0
2008-09-02 10:20:00,32.99,32.99,32.84,32.89,67100.0,22.2447,22.2447,22.1435,22.1773,67100.0
2008-09-02 10:25:00,32.88,32.93,32.84,32.91,50200.0,22.1705,22.2042,22.1435,22.1907,50200.0
2008-09-02 10:30:00,32.95,33.0,32.91,32.91,35500.0,22.2177,22.2514,22.1907,22.1907,35500.0
2008-09-02 10:35:00,32.91,32.96,32.87,32.88,40300.0,22.1907,22.2245,22.1638,22.1705,40300.0
2008-09-02 10:40:00,32.88,32.88,32.72,32.72,34300.0,22.1705,22.1705,22.0626,22.0626,34300.0
2008-09-02 10:45:00,32.72,32.78,32.67,32.77,225200.0,22.0626,22.1031,22.0289,22.0963,225200.0
2008-09-02 10:50:00,32.79,32.81,32.73,32.73,43100.0,22.1098,22.1233,22.0694,22.0694,43100.0
2008-09-02 10:55:00,32.75,32.97,32.73,32.96,41400.0,22.0829,22.2312,22.0694,22.2245,41400.0
2008-09-02 11:00:00,32.97,32.99,32.92,32.96,17400.0,22.2312,22.2447,22.1975,22.2245,17400.0
2008-09-02 11:05:00,32.97,33.04,32.96,33.01,39700.0,22.2312,22.2784,22.2245,22.2582,39700.0
2008-09-02 11:10:00,33.0,33.1,33.0,33.09,23200.0,22.2514,22.3189,22.2514,22.3121,23200.0
2008-09-02 11:15:00,33.09,33.1,33.02,33.02,14700.0,22.3121,22.3189,22.2649,22.2649,14700.0
2008-09-02 11:20:00,33.03,33.03,32.89,32.93,16200.0,22.2717,22.2717,22.1773,22.2042,16200.0
2008-09-02 11:25:00,32.94,33.1,32.92,33.09,34200.0,22.211,22.3189,22.1975,22.3121,34200.0
2008-09-02 11:30:00,33.09,33.17,33.06,33.16,52000.0,22.3121,22.3661,22.2919,22.3593,52000.0
2008-09-02 11:35:00,33.16,33.26,33.15,33.25,99000.0,22.3593,22.4267,22.3526,22.42,99000.0
2008-09-02 11:40:00,33.25,33.27,33.19,33.2,17100.0,22.42,22.4335,22.3795,22.3863,17100.0
2008-09-02 11:45:00,33.18,33.18,33.12,33.12,18200.0,22.3728,22.3728,22.3323,22.3323,18200.0
2008-09-02 11:50:00,33.14,33.14,33.03,33.12,21700.0,22.3458,22.3458,22.2717,22.3323,21700.0
2008-09-02 11:55:00,33.12,33.18,33.08,33.12,26200.0,22.3323,22.3728,22.3054,22.3323,26200.0
2008-09-02 12:00:00,33.1,33.1,33.04,33.05,12000.0,22.3189,22.3189,22.2784,22.2851,12000.0
2008-09-02 12:05:00,33.06,33.09,33.03,33.07,11700.0,22.2919,22.3121,22.2717,22.2986,11700.0
2008-09-02 12:10:00,33.07,33.08,33.03,33.07,26300.0,22.2986,22.3054,22.2717,22.2986,26300.0
2008-09-02 12:15:00,33.08,33.13,33.04,33.06,25200.0,22.3054,22.3391,22.2784,22.2919,25200.0
2008-09-02 12:20:00,33.08,33.09,32.99,32.99,101700.0,22.3054,22.3121,22.2447,22.2447,101700.0
2008-09-02 12:25:00,33.0,33.0,32.87,32.88,17000.0,22.2514,22.2514,22.1638,22.1705,17000.0
2008-09-02 12:30:00,32.88,32.92,32.86,32.89,21900.0,22.1705,22.1975,22.157,22.1773,21900.0
2008-09-02 12:35:00,32.86,32.96,32.85,32.91,34600.0,22.157,22.2245,22.1503,22.1907,34600.0
2008-09-02 12:40:00,32.91,32.91,32.86,32.91,19500.0,22.1907,22.1907,22.157,22.1907,19500.0
2008-09-02 12:45:00,32.9,33.01,32.9,32.96,49200.0,22.184,22.2582,22.184,22.2245,49200.0
2008-09-02 12:50:00,32.95,33.04,32.95,33.0,15400.0,22.2177,22.2784,22.2177,22.2514,15400.0
2008-09-02 12:55:00,33.01,33.03,32.98,33.01,6800.0,22.2582,22.2717,22.2379,22.2582,6800.0
2008-09-02 13:00:00,32.98,33.01,32.82,32.85,119700.0,22.2379,22.2582,22.1301,22.1503,119700.0
2008-09-02 13:05:00,32.85,32.91,32.79,32.88,100600.0,22.1503,22.1907,22.1098,22.1705,100600.0
2008-09-02 13:10:00,32.87,32.93,32.86,32.9,40200.0,22.1638,22.2042,22.157,22.184,40200.0
2008-09-02 13:15:00,32.91,32.96,32.91,32.91,21300.0,22.1907,22.2245,22.1907,22.1907,21300.0
2008-09-02 13:20:00,32.92,32.93,32.89,32.92,11600.0,22.1975,22.2042,22.1773,22.1975,11600.0
2008-09-02 13:25:00,32.91,32.97,32.91,32.97,13500.0,22.1907,22.2312,22.1907,22.2312,13500.0
2008-09-02 13:30:00,33.0,33.09,32.95,33.09,18900.0,22.2514,22.3121,22.2177,22.3121,18900.0
2008-09-02 13:35:00,33.11,33.16,33.11,33.14,18300.0,22.3256,22.3593,22.3256,22.3458,18300.0
2008-09-02 13:40:00,33.12,33.14,32.95,32.98,10400.0,22.3323,22.3458,22.2177,22.2379,10400.0
2008-09-02 13:45:00,33.0,33.01,32.94,32.95,14100.0,22.2514,22.2582,22.211,22.2177,14100.0
2008-09-02 13:50:00,32.96,32.96,32.75,32.79,28300.0,22.2245,22.2245,22.0829,22.1098,28300.0
2008-09-02 13:55:00,32.79,32.81,32.72,32.8,27300.0,22.1098,22.1233,22.0626,22.1166,27300.0
2008-09-02 14:00:00,32.81,32.92,32.73,32.85,30000.0,22.1233,22.1975,22.0694,22.1503,30000.0
2008-09-02 14:05:00,32.85,32.9,32.77,32.77,86200.0,22.1503,22.184,22.0963,22.0963,86200.0
2008-09-02 14:10:00,32.77,32.82,32.7,32.73,87500.0,22.0963,22.1301,22.0491,22.0694,87500.0
2008-09-02 14:15:00,32.75,32.78,32.65,32.73,58400.0,22.0829,22.1031,22.0154,22.0694,58400.0
2008-09-02 14:20:00,32.72,32.77,32.62,32.74,34600.0,22.0626,22.0963,21.9952,22.0761,34600.0
2008-09-02 14:25:00,32.74,32.78,32.66,32.69,13900.0,22.0761,22.1031,22.0222,22.0424,13900.0
2008-09-02 14:30:00,32.68,32.79,32.68,32.79,29000.0,22.0357,22.1098,22.0357,22.1098,29000.0
2008-09-02 14:35:00,32.75,32.76,32.64,32.65,22500.0,22.0829,22.0896,22.0087,22.0154,22500.0
2008-09-02 14:40:00,32.65,32.71,32.6,32.61,99600.0,22.0154,22.0559,21.9817,21.9885,99600.0
2008-09-02 14:45:00,32.59,32.65,32.53,32.57,123000.0,21.975,22.0154,21.9345,21.9615,123000.0
2008-09-02 14:50:00,32.56,32.58,32.46,32.46,46600.0,21.9547,21.9682,21.8873,21.8873,46600.0
2008-09-02 14:55:00,32.45,32.51,32.35,32.43,73900.0,21.8806,21.921,21.8131,21.8671,73900.0
2008-09-02 15:00:00,32.44,32.48,32.35,32.36,168000.0,21.8738,21.9008,21.8131,21.8199,168000.0
2008-09-02 15:05:00,32.37,32.6,32.37,32.53,62100.0,21.8266,21.9817,21.8266,21.9345,62100.0
2008-09-02 15:10:00,32.53,32.54,32.37,32.39,109200.0,21.9345,21.9413,21.8266,21.8401,109200.0
2008-09-02 15:15:00,32.38,32.49,32.38,32.48,60400.0,21.8334,21.9075,21.8334,21.9008,60400.0
2008-09-02 15:20:00,32.49,32.64,32.49,32.64,14300.0,21.9075,22.0087,21.9075,22.0087,14300.0
2008-09-02 15:25:00,32.65,32.78,32.61,32.75,16900.0,22.0154,22.1031,21.9885,22.0829,16900.0
2008-09-02 15:30:00,32.74,32.82,32.74,32.79,22700.0,22.0761,22.1301,22.0761,22.1098,22700.0
2008-09-02 15:35:00,32.8,32.8,32.68,32.7,17800.0,22.1166,22.1166,22.0357,22.0491,17800.0
2008-09-02 15:40:00,32.7,32.75,32.6,32.6,28100.0,22.0491,22.0829,21.9817,21.9817,28100.0
2008-09-02 15:45:00,32.61,32.76,32.56,32.73,42300.0,21.9885,22.0896,21.9547,22.0694,42300.0
2008-09-02 15:50:00,32.73,32.86,32.73,32.85,25300.0,22.0694,22.157,22.0694,22.1503,25300.0
2008-09-02 15:55:00,32.85,33.0,32.8,32.94,75300.0,22.1503,22.2514,22.1166,22.211,75300.0
2008-09-03 09:30:00,32.72,32.72,32.62,32.69,32600.0,22.0626,22.0626,21.9952,22.0424,32600.0
2008-09-03 09:35:00,32.63,32.63,32.48,32.49,54200.0,22.0019,22.0019,21.9008,21.9075,54200.0
2008-09-03 09:40:00,32.54,32.66,32.5,32.66,6500.0,21.9413,22.0222,21.9143,22.0222,6500.0
2008-09-03 09:45:00,32.66,32.66,32.39,32.64,118400.0,22.0222,22.0222,21.8401,22.0087,118400.0
2008-09-03 09:50:00,32.67,33.06,32.63,33.05,127700.0,22.0289,22.2919,22.0019,22.2851,127700.0
2008-09-03 09:55:00,33.04,33.15,32.97,33.06,35700.0,22.2784,22.3526,22.2312,22.2919,35700.0
2008-09-03 10:00:00,33.14,33.32,33.11,33.32,98000.0,22.3458,22.4672,22.3256,22.4672,98000.0
2008-09-03 10:05:00,33.32,33.41,33.1,33.1,55300.0,22.4672,22.5279,22.3189,22.3189,55300.0
2008-09-03 10:10:00,33.08,33.23,33.05,33.23,275200.0,22.3054,22.4065,22.2851,22.4065,275200.0
2008-09-03 10:15:00,33.29,33.29,33.16,33.18,24100.0,22.447,22.447,22.3593,22.3728,24100.0
2008-09-03 10:20:00,33.2,33.54,33.19,33.54,35900.0,22.3863,22.6155,22.3795,22.6155,35900.0
2008-09-03 10:25:00,33.56,33.57,33.39,33.43,52400.0,22.629,22.6358,22.5144,22.5414,52400.0
2008-09-03 10:30:00,33.42,33.52,33.39,33.5,20500.0,22.5346,22.6021,22.5144,22.5886,20500.0
2008-09-03 10:35:00,33.52,33.67,33.52,33.62,25600.0,22.6021,22.7032,22.6021,22.6695,25600.0
2008-09-03 10:40:00,33.65,33.8,33.64,33.75,51300.0,22.6897,22.7909,22.683,22.7571,51300.0
2008-09-03 10:45:00,33.76,33.85,33.68,33.69,129800.0,22.7639,22.8246,22.7099,22.7167,129800.0
2008-09-03 10:50:00,33.7,33.76,33.62,33.65,17800.0,22.7234,22.7639,22.6695,22.6897,17800.0
2008-09-03 10:55:00,33.63,33.74,33.59,33.65,24400.0,22.6762,22.7504,22.6493,22.6897,24400.0
2008-09-03 11:00:00,33.68,33.89,33.67,33.85,119900.0,22.7099,22.8515,22.7032,22.8246,119900.0
2008-09-03 11:05:00,33.82,33.93,33.78,33.82,15400.0,22.8043,22.8785,22.7774,22.8043,15400.0
2008-09-03 11:10:00,33.83,33.92,33.74,33.75,171500.0,22.8111,22.8718,22.7504,22.7571,171500.0
2008-09-03 11:15:00,33.75,33.79,33.7,33.79,92300.0,22.7571,22.7841,22.7234,22.7841,92300.0
2008-09-03 11:20:00,33.78,33.88,33.76,33.8,94100.0,22.7774,22.8448,22.7639,22.7909,94100.0
2008-09-03 11:25:00,33.81,33.91,33.81,33.86,62400.0,22.7976,22.865,22.7976,22.8313,62400.0
2008-09-03 11:30:00,33.87,33.89,33.7,33.7,43200.0,22.8381,22.8515,22.7234,22.7234,43200.0
2008-09-03 11:35:00,33.7,33.7,33.55,33.68,39900.0,22.7234,22.7234,22.6223,22.7099,39900.0
2008-09-03 11:40:00,33.71,33.71,33.62,33.66,53300.0,22.7302,22.7302,22.6695,22.6965,53300.0
2008-09-03 11:45:00,33.63,33.66,33.6,33.6,33400.0,22.6762,22.6965,22.656,22.656,33400.0
2008-09-03 11:50:00,33.61,33.71,33.59,33.68,27700.0,22.6627,22.7302,22.6493,22.7099,27700.0
2008-09-03 11:55:00,33.68,33.68,33.49,33.49,23500.0,22.7099,22.7099,22.5818,22.5818,23500.0
2008-09-03 12:00:00,33.52,33.56,33.5,33.54,122400.0,22.6021,22.629,22.5886,22.6155,122400.0
2008-09-03 12:05:00,33.56,33.65,33.53,33.53,35200.0,22.629,22.6897,22.6088,22.6088,35200.0
2008-09-03 12:10:00,33.53,33.67,33.5,33.67,117600.0,22.6088,22.7032,22.5886,22.7032,117600.0
2008-09-03 12:15:00,33.68,33.69,33.61,33.64,20500.0,22.7099,22.7167,22.6627,22.683,20500.0
2008-09-03 12:20:00,33.65,33.8,33.6,33.8,29700.0,22.6897,22.7909,22.656,22.7909,29700.0
2008-09-03 12:25:00,33.8,33.83,33.77,33.8,33500.0,22.7909,22.8111,22.7706,22.7909,33500.0
2008-09-03 12:30:00,33.8,33.8,33.72,33.74,26600.0,22.7909,22.7909,22.7369,22.7504,26600.0
2008-09-03 12:35:00,33.74,33.93,33.74,33.92,35800.0,22.7504,22.8785,22.7504,22.8718,35800.0
2008-09-03 12:40:00,33.92,33.93,33.85,33.86,18200.0,22.8718,22.8785,22.8246,22.8313,18200.0
2008-09-03 12:45:00,33.87,33.89,33.83,33.83,9200.0,22.8381,22.8515,22.8111,22.8111,9200.0
2008-09-03 12:50:00,33.82,33.84,33.79,33.83,42400.0,22.8043,22.8178,22.7841,22.8111,42400.0
2008-09-03 12:55:00,33.5,33.82,33.5,33.8,12300.0,22.5886,22.8043,22.5886,22.7909,12300.0
2008-09-03 13:00:00,33.81,33.83,33.73,33.79,26400.0,22.7976,22.8111,22.7437,22.7841,26400.0
2008-09-03 13:05:00,33.79,33.87,33.78,33.86,4800.0,22.7841,22.8381,22.7774,22.8313,4800.0
2008-09-03 13:10:00,33.84,33.9,33.81,33.88,14500.0,22.8178,22.8583,22.7976,22.8448,14500.0
2008-09-03 13:15:00,33.92,33.92,33.84,33.9,16300.0,22.8718,22.8718,22.8178,22.8583,16300.0
2008-09-03 13:20:00,33.9,33.93,33.88,33.89,44600.0,22.8583,22.8785,22.8448,22.8515,44600.0
2008-09-03 13:25:00,33.89,33.89,33.83,33.85,27300.0,22.8515,22.8515,22.8111,22.8246,27300.0
2008-09-03 13:30:00,33.83,33.87,33.81,33.82,11700.0,22.8111,22.8381,22.7976,22.8043,11700.0
2008-09-03 13:35:00,33.83,33.83,33.8,33.8,25700.0,22.8111,22.8111,22.7909,22.7909,25700.0
2008-09-03 13:40:00,33.81,33.83,33.74,33.83,50600.0,22.7976,22.8111,22.7504,22.8111,50600.0
2008-09-03 13:45:00,33.8,33.91,33.8,33.9,15800.0,22.7909,22.865,22.7909,22.8583,15800.0
2008-09-03 13:50:00,33.91,33.99,33.88,33.95,95200.0,22.865,22.919,22.8448,22.892,95200.0
2008-09-03 13:55:00,33.94,33.99,33.93,33.96,17600.0,22.8853,22.919,22.8785,22.8987,17600.0
2008-09-03 14:00:00,33.95,34.0,33.75,33.99,117700.0,22.892,22.9257,22.7571,22.919,117700.0
2008-09-03 14:05:00,33.97,34.0,33.85,33.86,85300.0,22.9055,22.9257,22.8246,22.8313,85300.0
2008-09-03 14:10:00,33.85,33.85,33.69,33.8,29400.0,22.8246,22.8246,22.7167,22.7909,29400.0
2008-09-03 14:15:00,33.8,33.83,33.76,33.8,26700.0,22.7909,22.8111,22.7639,22.7909,26700.0
2008-09-03 14:20:00,33.8,33.85,33.74,33.82,34200.0,22.7909,22.8246,22.7504,22.8043,34200.0
2008-09-03 14:25:00,33.82,33.89,33.8,33.87,30200.0,22.8043,22.8515,22.7909,22.8381,30200.0
2008-09-03 14:30:00,33.86,33.94,33.82,33.9,26400.0,22.8313,22.8853,22.8043,22.8583,26400.0
2008-09-03 14:35:00,33.89,34.0,33.86,34.0,23800.0,22.8515,22.9257,22.8313,22.9257,23800.0
2008-09-03 14:40:00,34.0,34.0,33.87,33.91,40500.0,22.9257,22.9257,22.8381,22.865,40500.0
2008-09-03 14:45:00,33.92,33.95,33.86,33.87,22800.0,22.8718,22.892,22.8313,22.8381,22800.0
2008-09-03 14:50:00,33.87,33.93,33.83,33.84,28200.0,22.8381,22.8785,22.8111,22.8178,28200.0
2008-09-03 14:55:00,33.86,33.91,33.85,33.91,11400.0,22.8313,22.865,22.8246,22.865,11400.0
2008-09-03 15:00:00,33.91,33.97,33.84,33.85,26000.0,22.865,22.9055,22.8178,22.8246,26000.0
2008-09-03 15:05:00,33.84,33.86,33.78,33.81,52600.0,22.8178,22.8313,22.7774,22.7976,52600.0
2008-09-03 15:10:00,33.8,33.9,33.77,33.88,33700.0,22.7909,22.8583,22.7706,22.8448,33700.0
2008-09-03 15:15:00,33.88,33.9,33.76,33.9,61400.0,22.8448,22.8583,22.7639,22.8583,61400.0
2008-09-03 15:20:00,33.9,34.04,33.86,33.98,113400.0,22.8583,22.9527,22.8313,22.9122,113400.0
2008-09-03 15:25:00,33.99,34.0,33.86,33.87,78000.0,22.919,22.9257,22.8313,22.8381,78000.0
2008-09-03 15:30:00,33.87,33.98,33.83,33.96,41700.0,22.8381,22.9122,22.8111,22.8987,41700.0
2008-09-03 15:35:00,33.96,34.03,33.96,33.97,72400.0,22.8987,22.9459,22.8987,22.9055,72400.0
2008-09-03 15:40:00,34.0,34.03,33.98,34.01,138800.0,22.9257,22.9459,22.9122,22.9325,138800.0
2008-09-03 15:45:00,34.02,34.04,34.0,34.03,68800.0,22.9392,22.9527,22.9257,22.9459,68800.0
2008-09-03 15:50:00,34.03,34.09,34.0,34.06,147000.0,22.9459,22.9864,22.9257,22.9662,147000.0
2008-09-03 15:55:00,34.06,34.11,34.04,34.06,96900.0,22.9662,22.9999,22.9527,22.9662,96900.0
2008-09-04 09:30:00,34.0,34.0,33.47,33.47,28600.0,22.9257,22.9257,22.5683,22.5683,28600.0
2008-09-04 09:35:00,33.56,33.78,33.5,33.68,42700.0,22.629,22.7774,22.5886,22.7099,42700.0
2008-09-04 09:40:00,33.7,33.77,33.58,33.58,14000.0,22.7234,22.7706,22.6425,22.6425,14000.0
2008-09-04 09:45:00,33.57,33.59,33.34,33.59,96800.0,22.6358,22.6493,22.4807,22.6493,96800.0
2008-09-04 09:50:00,33.62,33.76,33.58,33.71,79700.0,22.6695,22.7639,22.6425,22.7302,79700.0
2008-09-04 09:55:00,33.75,33.8,33.65,33.65,25900.0,22.7571,22.7909,22.6897,22.6897,25900.0
2008-09-04 10:00:00,33.65,33.84,33.61,33.84,61300.0,22.6897,22.8178,22.6627,22.8178,61300.0
2008-09-04 10:05:00,33.84,33.87,33.75,33.78,53100.0,22.8178,22.8381,22.7571,22.7774,53100.0
2008-09-04 10:10:00,33.78,33.83,33.7,33.7,17400.0,22.7774,22.8111,22.7234,22.7234,17400.0
2008-09-04 10:15:00,33.69,33.69,33.54,33.54,197900.0,22.7167,22.7167,22.6155,22.6155,197900.0
2008-09-04 10:20:00,33.56,33.6,33.48,33.53,324600.0,22.629,22.656,22.5751,22.6088,324600.0
2008-09-04 10:25:00,33.53,33.56,33.46,33.48,60200.0,22.6088,22.629,22.5616,22.5751,60200.0
2008-09-04 10:30:00,33.46,33.47,33.15,33.18,57600.0,22.5616,22.5683,22.3526,22.3728,57600.0
2008-09-04 10:35:00,33.2,33.3,33.18,33.28,41100.0,22.3863,22.4537,22.3728,22.4402,41100.0
2008-09-04 10:40:00,33.28,33.28,33.13,33.18,55400.0,22.4402,22.4402,22.3391,22.3728,55400.0
2008-09-04 10:45:00,33.2,33.32,33.1,33.1,29600.0,22.3863,22.4672,22.3189,22.3189,29600.0
2008-09-04 10:50:00,33.08,33.27,33.07,33.24,26600.0,22.3054,22.4335,22.2986,22.4133,26600.0
2008-09-04 10:55:00,33.23,33.35,33.21,33.32,25600.0,22.4065,22.4874,22.393,22.4672,25600.0
2008-09-04 11:00:00,33.32,33.32,33.16,33.17,106500.0,22.4672,22.4672,22.3593,22.3661,106500.0
2008-09-04 11:05:00,33.17,33.19,33.03,33.04,61500.0,22.3661,22.3795,22.2717,22.2784,61500.0
2008-09-04 11:10:00,33.05,33.09,32.94,33.09,116200.0,22.2851,22.3121,22.211,22.3121,116200.0
2008-09-04 11:15:00,33.07,33.07,32.91,32.94,193000.0,22.2986,22.2986,22.1907,22.211,193000.0
2008-09-04 11:20:00,32.94,33.01,32.86,33.01,62900.0,22.211,22.2582,22.157,22.2582,62900.0
2008-09-04 11:25:00,33.04,33.08,33.01,33.03,48000.0,22.2784,22.3054,22.2582,22.2717,48000.0
2008-09-04 11:30:00,33.03,33.03,32.97,33.02,32000.0,22.2717,22.2717,22.2312,22.2649,32000.0
2008-09-04 11:35:00,33.03,33.03,33.0,33.02,5800.0,22.2717,22.2717,22.2514,22.2649,5800.0
2008-09-04 11:40:00,33.03,33.07,32.98,33.07,21000.0,22.2717,22.2986,22.2379,22.2986,21000.0
2008-09-04 11:45:00,33.08,33.08,32.98,33.0,71600.0,22.3054,22.3054,22.2379,22.2514,71600.0
2008-09-04 11:50:00,33.02,33.18,33.0,33.13,131400.0,22.2649,22.3728,22.2514,22.3391,131400.0
2008-09-04 11:55:00,33.13,33.13,33.01,33.01,47300.0,22.3391,22.3391,22.2582,22.2582,47300.0
2008-09-04 12:00:00,33.0,33.11,33.0,33.08,33400.0,22.2514,22.3256,22.2514,22.3054,33400.0
2008-09-04 12:05:00,33.07,33.1,32.99,33.01,28500.0,22.2986,22.3189,22.2447,22.2582,28500.0
2008-09-04 12:10:00,33.0,33.0,32.89,32.92,37900.0,22.2514,22.2514,22.1773,22.1975,37900.0
2008-09-04 12:15:00,32.92,32.95,32.89,32.89,12100.0,22.1975,22.2177,22.1773,22.1773,12100.0
2008-09-04 12:20:00,32.9,33.01,32.9,32.97,9700.0,22.184,22.2582,22.184,22.2312,9700.0
2008-09-04 12:25:00,32.95,32.95,32.9,32.95,13800.0,22.2177,22.2177,22.184,22.2177,13800.0
2008-09-04 12:30:00,32.98,33.0,32.93,33.0,10400.0,22.2379,22.2514,22.2042,22.2514,10400.0
2008-09-04 12:35:00,33.01,33.04,33.01,33.01,4800.0,22.2582,22.2784,22.2582,22.2582,4800.0
2008-09-04 12:40:00,33.02,33.02,32.99,33.02,9100.0,22.2649,22.2649,22.2447,22.2649,9100.0
2008-09-04 12:45:00,33.03,33.03,32.9,32.9,22300.0,22.2717,22.2717,22.184,22.184,22300.0
2008-09-04 12:50:00,32.89,32.91,32.79,32.8,42600.0,22.1773,22.1907,22.1098,22.1166,42600.0
2008-09-04 12:55:00,32.8,32.82,32.79,32.82,31300.0,22.1166,22.1301,22.1098,22.1301,31300.0
2008-09-04 13:00:00,32.82,32.85,32.8,32.84,8300.0,22.1301,22.1503,22.1166,22.1435,8300.0
2008-09-04 13:05:00,32.83,32.85,32.77,32.85,6100.0,22.1368,22.1503,22.0963,22.1503,6100.0
2008-09-04 13:10:00,32.85,32.88,32.83,32.83,16700.0,22.1503,22.1705,22.1368,22.1368,16700.0
2008-09-04 13:15:00,32.85,32.88,32.83,32.84,17700.0,22.1503,22.1705,22.1368,22.1435,17700.0
2008-09-04 13:20:00,32.84,32.86,32.78,32.78,13000.0,22.1435,22.157,22.1031,22.1031,13000.0
2008-09-04 13:25:00,32.78,32.8,32.66,32.69,46100.0,22.1031,22.1166,22.0222,22.0424,46100.0
2008-09-04 13:30:00,32.68,32.7,32.63,32.65,56200.0,22.0357,22.0491,22.0019,22.0154,56200.0
2008-09-04 13:35:00,32.68,32.81,32.68,32.81,35200.0,22.0357,22.1233,22.0357,22.1233,35200.0
2008-09-04 13:40:00,32.8,32.81,32.78,32.81,11000.0,22.1166,22.1233,22.1031,22.1233,11000.0
2008-09-04 13:45:00,32.82,32.85,32.8,32.82,20300.0,22.1301,22.1503,22.1166,22.1301,20300.0
2008-09-04 13:50:00,32.84,32.84,32.79,32.81,6700.0,22.1435,22.1435,22.1098,22.1233,6700.0
2008-09-04 13:55:00,32.82,32.86,32.8,32.86,79900.0,22.1301,22.157,22.1166,22.157,79900.0
2008-09-04 14:00:00,32.85,32.85,32.74,32.78,23300.0,22.1503,22.1503,22.0761,22.1031,23300.0
2008-09-04 14:05:00,32.76,32.76,32.64,32.64,21500.0,22.0896,22.0896,22.0087,22.0087,21500.0
2008-09-04 14:10:00,32.64,32.67,32.58,32.62,36000.0,22.0087,22.0289,21.9682,21.9952,36000.0
2008-09-04 14:15:00,32.62,32.65,32.53,32.53,160500.0,21.9952,22.0154,21.9345,21.9345,160500.0
2008-09-04 14:20:00,32.56,32.61,32.49,32.54,32100.0,21.9547,21.9885,21.9075,21.9413,32100.0
2008-09-04 14:25:00,32.54,32.73,32.54,32.67,82000.0,21.9413,22.0694,21.9413,22.0289,82000.0
2008-09-04 14:30:00,32.64,32.66,32.61,32.63,192600.0,22.0087,22.0222,21.9885,22.0019,192600.0
2008-09-04 14:35:00,32.63,32.71,32.57,32.71,254300.0,22.0019,22.0559,21.9615,22.0559,254300.0
2008-09-04 14:40:00,32.73,32.8,32.67,32.76,18200.0,22.0694,22.1166,22.0289,22.0896,18200.0
2008-09-04 14:45:00,32.77,32.77,32.62,32.65,51800.0,22.0963,22.0963,21.9952,22.0154,51800.0
2008-09-04 14:50:00,32.65,32.65,32.59,32.61,33800.0,22.0154,22.0154,21.975,21.9885,33800.0
2008-09-04 14:55:00,32.6,32.73,32.6,32.73,42200.0,21.9817,22.0694,21.9817,22.0694,42200.0
2008-09-04 15:00:00,32.74,32.8,32.72,32.73,38000.0,22.0761,22.1166,22.0626,22.0694,38000.0
2008-09-04 15:05:00,32.71,32.83,32.71,32.71,47100.0,22.0559,22.1368,22.0559,22.0559,47100.0
2008-09-04 15:10:00,32.69,32.89,32.67,32.89,25300.0,22.0424,22.1773,22.0289,22.1773,25300.0
2008-09-04 15:15:00,32.89,32.99,32.85,32.87,185900.0,22.1773,22.2447,22.1503,22.1638,185900.0
2008-09-04 15:20:00,32.85,32.85,32.74,32.81,82700.0,22.1503,22.1503,22.0761,22.1233,82700.0
2008-09-04 15:25:00,32.81,32.9,32.8,32.88,35300.0,22.1233,22.184,22.1166,22.1705,35300.0
2008-09-04 15:30:00,32.87,32.97,32.84,32.97,91200.0,22.1638,22.2312,22.1435,22.2312,91200.0
2008-09-04 15:35:00,32.98,32.98,32.82,32.82,77300.0,22.2379,22.2379,22.1301,22.1301,77300.0
2008-09-04 15:40:00,32.83,32.98,32.77,32.92,152400.0,22.1368,22.2379,22.0963,22.1975,152400.0
2008-09-04 15:45:00,32.91,32.95,32.84,32.88,49400.0,22.1907,22.2177,22.1435,22.1705,49400.0
2008-09-04 15:50:00,32.84,32.9,32.75,32.75,49700.0,22.1435,22.184,22.0829,22.0829,49700.0
2008-09-04 15:55:00,32.76,32.76,32.53,32.53,100200.0,22.0896,22.0896,21.9345,21.9345,100200.0
2008-09-05 09:30:00,32.18,32.24,32.03,32.03,330500.0,21.6985,21.739,21.5974,21.5974,330500.0
2008-09-05 09:35:00,32.06,32.18,31.94,32.1,31300.0,21.6176,21.6985,21.5367,21.6446,31300.0
2008-09-05 09:40:00,32.08,32.24,31.97,32.22,43900.0,21.6311,21.739,21.5569,21.7255,43900.0
2008-09-05 09:45:00,32.22,32.59,32.22,32.44,103100.0,21.7255,21.975,21.7255,21.8738,103100.0
2008-09-05 09:50:00,32.43,32.47,32.22,32.37,153100.0,21.8671,21.8941,21.7255,21.8266,153100.0
2008-09-05 09:55:00,32.38,32.38,32.21,32.25,84700.0,21.8334,21.8334,21.7187,21.7457,84700.0
2008-09-05 10:00:00,32.27,32.39,32.15,32.39,67100.0,21.7592,21.8401,21.6783,21.8401,67100.0
2008-09-05 10:05:00,32.39,32.39,32.15,32.18,42900.0,21.8401,21.8401,21.6783,21.6985,42900.0
2008-09-05 10:10:00,32.2,32.2,32.05,32.11,46300.0,21.712,21.712,21.6109,21.6513,46300.0
2008-09-05 10:15:00,32.1,32.21,32.09,32.2,73400.0,21.6446,21.7187,21.6378,21.712,73400.0
2008-09-05 10:20:00,32.21,32.31,32.18,32.18,53700.0,21.7187,21.7862,21.6985,21.6985,53700.0
2008-09-05 10:25:00,32.2,32.27,32.12,32.18,59100.0,21.712,21.7592,21.6581,21.6985,59100.0
2008-09-05 10:30:00,32.15,32.24,32.12,32.16,51000.0,21.6783,21.739,21.6581,21.685,51000.0
2008-09-05 10:35:00,32.17,32.36,32.17,32.31,69200.0,21.6918,21.8199,21.6918,21.7862,69200.0
2008-09-05 10:40:00,32.29,32.38,32.28,32.38,80800.0,21.7727,21.8334,21.7659,21.8334,80800.0
2008-09-05 10:45:00,32.4,32.4,32.2,32.24,52400.0,21.8469,21.8469,21.712,21.739,52400.0
2008-09-05 10:50:00,32.26,32.3,32.2,32.23,68600.0,21.7525,21.7794,21.712,21.7322,68600.0
2008-09-05 10:55:00,32.24,32.24,32.03,32.07,51800.0,21.739,21.739,21.5974,21.6243,51800.0
2008-09-05 11:00:00,32.1,32.16,32.01,32.06,29000.0,21.6446,21.685,21.5839,21.6176,29000.0
2008-09-05 11:05:00,32.06,32.11,32.01,32.03,94000.0,21.6176,21.6513,21.5839,21.5974,94000.0
2008-09-05 11:10:00,32.01,32.03,31.93,32.0,63600.0,21.5839,21.5974,21.5299,21.5771,63600.0
2008-09-05 11:15:00,32.0,32.05,31.94,32.0,57300.0,21.5771,21.6109,21.5367,21.5771,57300.0
2008-09-05 11:20:00,31.99,32.07,31.98,32.05,69100.0,21.5704,21.6243,21.5637,21.6109,69100.0
2008-09-05 11:25:00,32.05,32.21,32.05,32.18,35200.0,21.6109,21.7187,21.6109,21.6985,35200.0
2008-09-05 11:30:00,32.18,32.19,32.13,32.18,29400.0,21.6985,21.7053,21.6648,21.6985,29400.0
2008-09-05 11:35:00,32.18,32.33,32.18,32.23,83400.0,21.6985,21.7997,21.6985,21.7322,83400.0
2008-09-05 11:40:00,32.26,32.36,32.26,32.35,36100.0,21.7525,21.8199,21.7525,21.8131,36100.0
2008-09-05 11:45:00,32.36,32.52,32.32,32.48,384600.0,21.8199,21.9278,21.7929,21.9008,384600.0
2008-09-05 11:50:00,32.49,32.82,32.49,32.79,275900.0,21.9075,22.1301,21.9075,22.1098,275900.0
2008-09-05 11:55:00,32.8,32.89,32.73,32.77,137900.0,22.1166,22.1773,22.0694,22.0963,137900.0
2008-09-05 12:00:00,32.77,32.82,32.71,32.74,107900.0,22.0963,22.1301,22.0559,22.0761,107900.0
2008-09-05 12:05:00,32.73,32.75,32.63,32.67,128300.0,22.0694,22.0829,22.0019,22.0289,128300.0
2008-09-05 12:10:00,32.68,32.71,32.54,32.54,181400.0,22.0357,22.0559,21.9413,21.9413,181400.0
2008-09-05 12:15:00,32.54,32.69,32.53,32.64,88500.0,21.9413,22.0424,21.9345,22.0087,88500.0
2008-09-05 12:20:00,32.64,32.64,32.58,32.62,52500.0,22.0087,22.0087,21.9682,21.9952,52500.0
2008-09-05 12:25:00,32.63,32.77,32.6,32.75,20300.0,22.0019,22.0963,21.9817,22.0829,20300.0
2008-09-05 12:30:00,32.76,32.92,32.76,32.79,156700.0,22.0896,22.1975,22.0896,22.1098,156700.0
2008-09-05 12:35:00,32.78,32.89,32.77,32.79,97600.0,22.1031,22.1773,22.0963,22.1098,97600.0
2008-09-05 12:40:00,32.79,32.79,32.7,32.73,36900.0,22.1098,22.1098,22.0491,22.0694,36900.0
2008-09-05 12:45:00,32.76,32.85,32.69,32.82,59900.0,22.0896,22.1503,22.0424,22.1301,59900.0
2008-09-05 12:50:00,32.8,32.89,32.74,32.83,34500.0,22.1166,22.1773,22.0761,22.1368,34500.0
2008-09-05 12:55:00,32.82,32.82,32.71,32.76,44600.0,22.1301,22.1301,22.0559,22.0896,44600.0
2008-09-05 13:00:00,32.77,32.78,32.73,32.74,21000.0,22.0963,22.1031,22.0694,22.0761,21000.0
2008-09-05 13:05:00,32.75,32.96,32.75,32.9,29200.0,22.0829,22.2245,22.0829,22.184,29200.0
2008-09-05 13:10:00,32.91,33.04,32.89,33.01,86300.0,22.1907,22.2784,22.1773,22.2582,86300.0
2008-09-05 13:15:00,33.03,33.12,33.02,33.04,56500.0,22.2717,22.3323,22.2649,22.2784,56500.0
2008-09-05 13:20:00,33.04,33.08,32.99,33.08,23100.0,22.2784,22.3054,22.2447,22.3054,23100.0
2008-09-05 13:25:00,33.09,33.14,33.09,33.1,35700.0,22.3121,22.3458,22.3121,22.3189,35700.0
2008-09-05 13:30:00,33.1,33.28,33.09,33.26,56700.0,22.3189,22.4402,22.3121,22.4267,56700.0
2008-09-05 13:35:00,33.27,33.29,32.99,33.0,46900.0,22.4335,22.447,22.2447,22.2514,46900.0
2008-09-05 13:40:00,32.98,33.14,32.98,33.1,41700.0,22.2379,22.3458,22.2379,22.3189,41700.0
2008-09-05 13:45:00,33.09,33.09,32.98,33.0,35800.0,22.3121,22.3121,22.2379,22.2514,35800.0
2008-09-05 13:50:00,33.0,33.0,32.95,32.98,22900.0,22.2514,22.2514,22.2177,22.2379,22900.0
2008-09-05 13:55:00,32.99,33.13,32.99,33.13,14100.0,22.2447,22.3391,22.2447,22.3391,14100.0
2008-09-05 14:00:00,33.14,33.14,32.96,33.01,38500.0,22.3458,22.3458,22.2245,22.2582,38500.0
2008-09-05 14:05:00,33.07,33.13,33.03,33.04,19300.0,22.2986,22.3391,22.2717,22.2784,19300.0
2008-09-05 14:10:00,33.04,33.1,32.98,33.08,43400.0,22.2784,22.3189,22.2379,22.3054,43400.0
2008-09-05 14:15:00,33.09,33.12,33.01,33.12,54000.0,22.3121,22.3323,22.2582,22.3323,54000.0
2008-09-05 14:20:00,33.14,33.25,33.11,33.13,61600.0,22.3458,22.42,22.3256,22.3391,61600.0
2008-09-05 14:25:00,33.12,33.24,33.11,33.23,30000.0,22.3323,22.4133,22.3256,22.4065,30000.0
2008-09-05 14:30:00,33.23,33.3,33.17,33.23,40900.0,22.4065,22.4537,22.3661,22.4065,40900.0
2008-09-05 14:35:00,33.2,33.32,33.2,33.28,57300.0,22.3863,22.4672,22.3863,22.4402,57300.0
2008-09-05 14:40:00,33.28,33.3,33.23,33.29,26600.0,22.4402,22.4537,22.4065,22.447,26600.0
2008-09-05 14:45:00,33.3,33.32,33.24,33.28,42900.0,22.4537,22.4672,22.4133,22.4402,42900.0
2008-09-05 14:50:00,33.31,33.41,33.3,33.41,52100.0,22.4605,22.5279,22.4537,22.5279,52100.0
2008-09-05 14:55:00,33.44,33.52,33.41,33.43,26600.0,22.5481,22.6021,22.5279,22.5414,26600.0
2008-09-05 15:00:00,33.42,33.44,33.28,33.28,34100.0,22.5346,22.5481,22.4402,22.4402,34100.0
2008-09-05 15:05:00,33.3,33.3,33.23,33.23,63100.0,22.4537,22.4537,22.4065,22.4065,63100.0
2008-09-05 15:10:00,33.23,33.23,33.17,33.18,83000.0,22.4065,22.4065,22.3661,22.3728,83000.0
2008-09-05 15:15:00,33.18,33.34,33.17,33.3,85800.0,22.3728,22.4807,22.3661,22.4537,85800.0
2008-09-05 15:20:00,33.29,33.29,33.15,33.27,82800.0,22.447,22.447,22.3526,22.4335,82800.0
2008-09-05 15:25:00,33.28,33.35,33.28,33.34,72700.0,22.4402,22.4874,22.4402,22.4807,72700.0
2008-09-05 15:30:00,33.37,33.41,33.32,33.4,49900.0,22.5009,22.5279,22.4672,22.5211,49900.0
2008-09-05 15:35:00,33.39,33.52,33.39,33.52,50900.0,22.5144,22.6021,22.5144,22.6021,50900.0
2008-09-05 15:40:00,33.53,33.71,33.52,33.67,313800.0,22.6088,22.7302,22.6021,22.7032,313800.0
2008-09-05 15:45:00,33.67,33.8,33.66,33.8,193100.0,22.7032,22.7909,22.6965,22.7909,193100.0
2008-09-05 15:50:00,33.79,34.05,33.79,33.91,568800.0,22.7841,22.9594,22.7841,22.865,568800.0
2008-09-05 15:55:00,33.91,33.95,33.84,33.87,164900.0,22.865,22.892,22.8178,22.8381,164900.0
2008-09-08 09:30:00,35.96,37.04,35.95,37.02,839800.0,24.2473,24.9755,24.2406,24.9621,839800.0
2008-09-08 09:35:00,37.02,37.4,36.81,36.85,720800.0,24.9621,25.2183,24.8205,24.8474,720800.0
2008-09-08 09:40:00,36.85,37.07,36.2,36.21,428300.0,24.8474,24.9958,24.4091,24.4159,428300.0
2008-09-08 09:45:00,36.19,36.56,36.11,36.18,423800.0,24.4024,24.6519,24.3485,24.3957,423800.0
2008-09-08 09:50:00,36.18,36.2,35.93,35.96,382200.0,24.3957,24.4091,24.2271,24.2473,382200.0
2008-09-08 09:55:00,35.96,35.98,35.62,35.62,444400.0,24.2473,24.2608,24.0181,24.0181,444400.0
2008-09-08 10:00:00,35.6,36.2,35.28,35.66,293200.0,24.0046,24.4091,23.7888,24.045,293200.0
2008-09-08 10:05:00,35.65,35.87,35.64,35.75,322300.0,24.0383,24.1866,24.0315,24.1057,322300.0
2008-09-08 10:10:00,35.74,35.75,35.6,35.73,189200.0,24.099,24.1057,24.0046,24.0922,189200.0
2008-09-08 10:15:00,35.67,35.68,35.43,35.46,139400.0,24.0518,24.0585,23.8899,23.9102,139400.0
2008-09-08 10:20:00,35.45,35.6,35.41,35.57,177300.0,23.9034,24.0046,23.8765,23.9843,177300.0
2008-09-08 10:25:00,35.58,35.68,35.42,35.43,110600.0,23.9911,24.0585,23.8832,23.8899,110600.0
2008-09-08 10:30:00,35.48,35.6,35.45,35.52,189200.0,23.9237,24.0046,23.9034,23.9506,189200.0
2008-09-08 10:35:00,35.5,35.51,35.4,35.49,193100.0,23.9371,23.9439,23.8697,23.9304,193100.0
2008-09-08 10:40:00,35.5,35.61,35.47,35.59,270800.0,23.9371,24.0113,23.9169,23.9978,270800.0
2008-09-08 10:45:00,35.59,35.69,35.55,35.64,238000.0,23.9978,24.0653,23.9709,24.0315,238000.0
2008-09-08 10:50:00,35.63,35.63,35.2,35.2,457800.0,24.0248,24.0248,23.7349,23.7349,457800.0
2008-09-08 10:55:00,35.2,35.47,35.18,35.21,198600.0,23.7349,23.9169,23.7214,23.7416,198600.0
2008-09-08 11:00:00,35.21,35.33,34.99,35.33,270900.0,23.7416,23.8225,23.5933,23.8225,270900.0
2008-09-08 11:05:00,35.29,35.4,35.2,35.26,261900.0,23.7955,23.8697,23.7349,23.7753,261900.0
2008-09-08 11:10:00,35.26,35.41,35.24,35.36,431700.0,23.7753,23.8765,23.7618,23.8427,431700.0
2008-09-08 11:15:00,35.32,35.32,35.11,35.19,82500.0,23.8158,23.8158,23.6742,23.7281,82500.0
2008-09-08 11:20:00,35.19,35.3,35.19,35.25,55300.0,23.7281,23.8023,23.7281,23.7686,55300.0
2008-09-08 11:25:00,35.24,35.29,35.1,35.17,99400.0,23.7618,23.7955,23.6674,23.7146,99400.0
2008-09-08 11:30:00,35.18,35.3,35.15,35.16,111200.0,23.7214,23.8023,23.7011,23.7079,111200.0
2008-09-08 11:35:00,35.15,35.28,35.13,35.2,77000.0,23.7011,23.7888,23.6877,23.7349,77000.0
2008-09-08 11:40:00,35.19,35.21,34.99,35.05,77400.0,23.7281,23.7416,23.5933,23.6337,77400.0
2008-09-08 11:45:00,35.08,35.14,34.9,34.99,83100.0,23.6539,23.6944,23.5326,23.5933,83100.0
2008-09-08 11:50:00,34.97,35.08,34.85,34.87,126100.0,23.5798,23.6539,23.4989,23.5123,126100.0
2008-09-08 11:55:00,34.85,34.92,34.69,34.89,135000.0,23.4989,23.5461,23.391,23.5258,135000.0
2008-09-08 12:00:00,34.88,34.89,34.69,34.71,118100.0,23.5191,23.5258,23.391,23.4045,118100.0
2008-09-08 12:05:00,34.74,34.79,34.62,34.69,52200.0,23.4247,23.4584,23.3438,23.391,52200.0
2008-09-08 12:10:00,34.68,34.72,34.56,34.69,53900.0,23.3842,23.4112,23.3033,23.391,53900.0
2008-09-08 12:15:00,34.69,34.75,34.64,34.74,27100.0,23.391,23.4314,23.3573,23.4247,27100.0
2008-09-08 12:20:00,34.74,34.76,34.64,34.67,83100.0,23.4247,23.4382,23.3573,23.3775,83100.0
2008-09-08 12:25:00,34.66,34.9,34.66,34.88,220100.0,23.3707,23.5326,23.3707,23.5191,220100.0
2008-09-08 12:30:00,34.9,35.15,34.89,35.13,130600.0,23.5326,23.7011,23.5258,23.6877,130600.0
2008-09-08 12:35:00,35.13,35.23,35.1,35.22,113400.0,23.6877,23.7551,23.6674,23.7483,113400.0
2008-09-08 12:40:00,35.23,35.39,35.2,35.22,153100.0,23.7551,23.863,23.7349,23.7483,153100.0
2008-09-08 12:45:00,35.23,35.35,35.18,35.21,66200.0,23.7551,23.836,23.7214,23.7416,66200.0
2008-09-08 12:50:00,35.22,35.31,35.2,35.31,43700.0,23.7483,23.809,23.7349,23.809,43700.0
2008-09-08 12:55:00,35.32,35.44,35.29,35.37,96400.0,23.8158,23.8967,23.7955,23.8495,96400.0
2008-09-08 13:00:00,35.37,35.42,35.29,35.3,49600.0,23.8495,23.8832,23.7955,23.8023,49600.0
2008-09-08 13:05:00,35.28,35.34,35.07,35.07,55100.0,23.7888,23.8293,23.6472,23.6472,55100.0
2008-09-08 13:10:00,35.07,35.33,35.07,35.28,62800.0,23.6472,23.8225,23.6472,23.7888,62800.0
2008-09-08 13:15:00,35.26,35.26,35.11,35.22,30700.0,23.7753,23.7753,23.6742,23.7483,30700.0
2008-09-08 13:20:00,35.22,35.26,35.12,35.22,64300.0,23.7483,23.7753,23.6809,23.7483,64300.0
2008-09-08 13:25:00,35.21,35.28,35.1,35.17,140700.0,23.7416,23.7888,23.6674,23.7146,140700.0
2008-09-08 13:30:00,35.16,35.2,35.06,35.1,77000.0,23.7079,23.7349,23.6405,23.6674,77000.0
2008-09-08 13:35:00,35.11,35.18,35.07,35.11,87000.0,23.6742,23.7214,23.6472,23.6742,87000.0
2008-09-08 13:40:00,35.12,35.15,34.98,35.11,85400.0,23.6809,23.7011,23.5865,23.6742,85400.0
2008-09-08 13:45:00,35.11,35.2,35.09,35.09,47900.0,23.6742,23.7349,23.6607,23.6607,47900.0
2008-09-08 13:50:00,35.07,35.1,34.98,35.02,28800.0,23.6472,23.6674,23.5865,23.6135,28800.0
2008-09-08 13:55:00,35.03,35.17,34.99,35.0,48100.0,23.6202,23.7146,23.5933,23.6,48100.0
2008-09-08 14:00:00,35.02,35.23,34.97,35.2,109700.0,23.6135,23.7551,23.5798,23.7349,109700.0
2008-09-08 14:05:00,35.2,35.2,35.09,35.2,85400.0,23.7349,23.7349,23.6607,23.7349,85400.0
2008-09-08 14:10:00,35.21,35.33,35.08,35.27,110900.0,23.7416,23.8225,23.6539,23.7821,110900.0
2008-09-08 14:15:00,35.29,35.29,35.17,35.26,60800.0,23.7955,23.7955,23.7146,23.7753,60800.0
2008-09-08 14:20:00,35.27,35.37,35.18,35.35,63900.0,23.7821,23.8495,23.7214,23.836,63900.0
2008-09-08 14:25:00,35.3,35.35,35.27,35.35,48500.0,23.8023,23.836,23.7821,23.836,48500.0
2008-09-08 14:30:00,35.36,35.4,35.23,35.29,70600.0,23.8427,23.8697,23.7551,23.7955,70600.0
2008-09-08 14:35:00,35.29,35.4,35.29,35.4,39800.0,23.7955,23.8697,23.7955,23.8697,39800.0
2008-09-08 14:40:00,35.38,35.42,35.34,35.4,67700.0,23.8562,23.8832,23.8293,23.8697,67700.0
2008-09-08 14:45:00,35.4,35.42,35.29,35.3,54800.0,23.8697,23.8832,23.7955,23.8023,54800.0
2008-09-08 14:50:00,35.31,35.37,35.3,35.37,6900.0,23.809,23.8495,23.8023,23.8495,6900.0
2008-09-08 14:55:00,35.37,35.37,35.23,35.32,38500.0,23.8495,23.8495,23.7551,23.8158,38500.0
2008-09-08 15:00:00,35.28,35.31,35.23,35.24,17000.0,23.7888,23.809,23.7551,23.7618,17000.0
2008-09-08 15:05:00,35.23,35.28,35.1,35.12,77600.0,23.7551,23.7888,23.6674,23.6809,77600.0
2008-09-08 15:10:00,35.13,35.31,35.08,35.25,43500.0,23.6877,23.809,23.6539,23.7686,43500.0
2008-09-08 15:15:00,35.25,35.28,35.18,35.24,63700.0,23.7686,23.7888,23.7214,23.7618,63700.0
2008-09-08 15:20:00,35.25,35.48,35.23,35.36,99000.0,23.7686,23.9237,23.7551,23.8427,99000.0
2008-09-08 15:25:00,35.37,35.55,35.35,35.54,49300.0,23.8495,23.9709,23.836,23.9641,49300.0
2008-09-08 15:30:00,35.55,35.66,35.52,35.63,171100.0,23.9709,24.045,23.9506,24.0248,171100.0
2008-09-08 15:35:00,35.64,35.78,35.62,35.75,250800.0,24.0315,24.1259,24.0181,24.1057,250800.0
2008-09-08 15:40:00,35.78,35.8,35.55,35.71,145100.0,24.1259,24.1394,23.9709,24.0787,145100.0
2008-09-08 15:45:00,35.71,35.76,35.62,35.67,128400.0,24.0787,24.1125,24.0181,24.0518,128400.0
2008-09-08 15:50:00,35.67,35.81,35.67,35.81,193700.0,24.0518,24.1462,24.0518,24.1462,193700.0
2008-09-08 15:55:00,35.81,35.91,35.78,35.88,245700.0,24.1462,24.2136,24.1259,24.1934,245700.0
2008-09-09 09:30:00,35.9,35.9,35.22,35.38,38600.0,24.2069,24.2069,23.7483,23.8562,38600.0
2008-09-09 09:35:00,35.36,35.53,35.3,35.53,51900.0,23.8427,23.9574,23.8023,23.9574,51900.0
2008-09-09 09:40:00,35.53,36.0,35.53,35.88,56700.0,23.9574,24.2743,23.9574,24.1934,56700.0
2008-09-09 09:45:00,35.86,36.05,35.8,35.94,86900.0,24.1799,24.308,24.1394,24.2338,86900.0
2008-09-09 09:50:00,35.94,36.23,35.85,36.23,151500.0,24.2338,24.4294,24.1731,24.4294,151500.0
2008-09-09 09:55:00,36.24,36.36,36.14,36.33,164500.0,24.4361,24.517,24.3687,24.4968,164500.0
2008-09-09 10:00:00,36.33,36.34,36.04,36.22,177700.0,24.4968,24.5035,24.3013,24.4226,177700.0
2008-09-09 10:05:00,36.22,36.28,36.1,36.13,78800.0,24.4226,24.4631,24.3417,24.3619,78800.0
2008-09-09 10:10:00,36.13,36.16,36.0,36.11,94800.0,24.3619,24.3822,24.2743,24.3485,94800.0
2008-09-09 10:15:00,36.09,36.18,35.94,35.94,73600.0,24.335,24.3957,24.2338,24.2338,73600.0
2008-09-09 10:20:00,35.96,36.05,35.92,35.96,45700.0,24.2473,24.308,24.2203,24.2473,45700.0
2008-09-09 10:25:00,35.97,36.02,35.85,35.91,106800.0,24.2541,24.2878,24.1731,24.2136,106800.0
2008-09-09 10:30:00,35.9,35.93,35.8,35.85,67100.0,24.2069,24.2271,24.1394,24.1731,67100.0
2008-09-09 10:35:00,35.88,35.9,35.78,35.89,40600.0,24.1934,24.2069,24.1259,24.2001,40600.0
2008-09-09 10:40:00,35.92,36.05,35.9,36.0,46500.0,24.2203,24.308,24.2069,24.2743,46500.0
2008-09-09 10:45:00,35.99,36.01,35.74,35.74,53100.0,24.2675,24.281,24.099,24.099,53100.0
2008-09-09 10:50:00,35.71,35.75,35.65,35.71,17500.0,24.0787,24.1057,24.0383,24.0787,17500.0
2008-09-09 10:55:00,35.71,35.71,35.4,35.66,90900.0,24.0787,24.0787,23.8697,24.045,90900.0
2008-09-09 11:00:00,35.64,35.79,35.6,35.75,197100.0,24.0315,24.1327,24.0046,24.1057,197100.0
2008-09-09 11:05:00,35.75,35.79,35.56,35.6,77000.0,24.1057,24.1327,23.9776,24.0046,77000.0
2008-09-09 11:10:00,35.58,35.65,35.52,35.57,60600.0,23.9911,24.0383,23.9506,23.9843,60600.0
2008-09-09 11:15:00,35.58,35.59,35.44,35.49,97300.0,23.9911,23.9978,23.8967,23.9304,97300.0
2008-09-09 11:20:00,35.49,35.66,35.48,35.65,204400.0,23.9304,24.045,23.9237,24.0383,204400.0
2008-09-09 11:25:00,35.67,35.86,35.64,35.85,24300.0,24.0518,24.1799,24.0315,24.1731,24300.0
2008-09-09 11:30:00,35.86,35.86,35.71,35.78,106500.0,24.1799,24.1799,24.0787,24.1259,106500.0
2008-09-09 11:35:00,35.79,36.0,35.75,36.0,174000.0,24.1327,24.2743,24.1057,24.2743,174000.0
2008-09-09 11:40:00,36.0,36.03,35.96,36.0,198200.0,24.2743,24.2945,24.2473,24.2743,198200.0
2008-09-09 11:45:00,36.01,36.07,35.93,36.03,164900.0,24.281,24.3215,24.2271,24.2945,164900.0
2008-09-09 11:50:00,36.07,36.08,35.91,36.01,63500.0,24.3215,24.3282,24.2136,24.281,63500.0
2008-09-09 11:55:00,36.02,36.02,35.9,35.93,174000.0,24.2878,24.2878,24.2069,24.2271,174000.0
2008-09-09 12:00:00,35.93,36.01,35.89,36.0,155300.0,24.2271,24.281,24.2001,24.2743,155300.0
2008-09-09 12:05:00,36.0,36.0,35.92,35.95,94000.0,24.2743,24.2743,24.2203,24.2406,94000.0
2008-09-09 12:10:00,35.96,36.0,35.87,35.91,115000.0,24.2473,24.2743,24.1866,24.2136,115000.0
2008-09-09 12:15:00,35.91,35.92,35.76,35.79,157400.0,24.2136,24.2203,24.1125,24.1327,157400.0
2008-09-09 12:20:00,35.8,35.9,35.78,35.82,69100.0,24.1394,24.2069,24.1259,24.1529,69100.0
2008-09-09 12:25:00,35.82,35.91,35.73,35.78,116300.0,24.1529,24.2136,24.0922,24.1259,116300.0
2008-09-09 12:30:00,35.79,35.88,35.72,35.77,89600.0,24.1327,24.1934,24.0855,24.1192,89600.0
2008-09-09 12:35:00,35.79,35.92,35.79,35.88,37600.0,24.1327,24.2203,24.1327,24.1934,37600.0
2008-09-09 12:40:00,35.87,35.91,35.77,35.91,32800.0,24.1866,24.2136,24.1192,24.2136,32800.0
2008-09-09 12:45:00,35.92,35.97,35.87,35.88,20900.0,24.2203,24.2541,24.1866,24.1934,20900.0
2008-09-09 12:50:00,35.88,35.95,35.87,35.92,40900.0,24.1934,24.2406,24.1866,24.2203,40900.0
2008-09-09 12:55:00,35.93,35.96,35.85,35.9,24900.0,24.2271,24.2473,24.1731,24.2069,24900.0
2008-09-09 13:00:00,35.89,36.01,35.85,36.01,27200.0,24.2001,24.281,24.1731,24.281,27200.0
2008-09-09 13:05:00,36.01,36.04,35.87,35.9,33500.0,24.281,24.3013,24.1866,24.2069,33500.0
2008-09-09 13:10:00,35.92,35.99,35.82,35.93,31400.0,24.2203,24.2675,24.1529,24.2271,31400.0
2008-09-09 13:15:00,35.91,35.96,35.83,35.91,25400.0,24.2136,24.2473,24.1597,24.2136,25400.0
2008-09-09 13:20:00,35.93,36.0,35.86,35.91,92200.0,24.2271,24.2743,24.1799,24.2136,92200.0
2008-09-09 13:25:00,35.92,35.93,35.8,35.8,100800.0,24.2203,24.2271,24.1394,24.1394,100800.0
2008-09-09 13:30:00,35.81,35.84,35.65,35.84,81200.0,24.1462,24.1664,24.0383,24.1664,81200.0
2008-09-09 13:35:00,35.84,35.84,35.69,35.79,52400.0,24.1664,24.1664,24.0653,24.1327,52400.0
2008-09-09 13:40:00,35.78,35.87,35.69,35.82,23700.0,24.1259,24.1866,24.0653,24.1529,23700.0
2008-09-09 13:45:00,35.84,35.84,35.62,35.64,52400.0,24.1664,24.1664,24.0181,24.0315,52400.0
2008-09-09 13:50:00,35.64,35.81,35.64,35.71,99300.0,24.0315,24.1462,24.0315,24.0787,99300.0
2008-09-09 13:55:00,35.68,35.68,35.4,35.42,410600.0,24.0585,24.0585,23.8697,23.8832,410600.0
2008-09-09 14:00:00,35.43,35.52,35.38,35.5,90500.0,23.8899,23.9506,23.8562,23.9371,90500.0
2008-09-09 14:05:00,35.5,35.6,35.39,35.57,119600.0,23.9371,24.0046,23.863,23.9843,119600.0
2008-09-09 14:10:00,35.57,35.61,35.45,35.45,133600.0,23.9843,24.0113,23.9034,23.9034,133600.0
2008-09-09 14:15:00,35.49,35.49,35.25,35.35,81900.0,23.9304,23.9304,23.7686,23.836,81900.0
2008-09-09 14:20:00,35.38,35.45,35.28,35.32,135100.0,23.8562,23.9034,23.7888,23.8158,135100.0
2008-09-09 14:25:00,35.29,35.47,35.29,35.35,62700.0,23.7955,23.9169,23.7955,23.836,62700.0
2008-09-09 14:30:00,35.35,35.36,35.1,35.1,35000.0,23.836,23.8427,23.6674,23.6674,35000.0
2008-09-09 14:35:00,35.1,35.11,34.93,34.93,215800.0,23.6674,23.6742,23.5528,23.5528,215800.0
2008-09-09 14:40:00,34.98,35.03,34.82,34.96,195200.0,23.5865,23.6202,23.4786,23.573,195200.0
2008-09-09 14:45:00,34.98,35.16,34.85,35.16,53500.0,23.5865,23.7079,23.4989,23.7079,53500.0
2008-09-09 14:50:00,35.15,35.17,35.07,35.07,15100.0,23.7011,23.7146,23.6472,23.6472,15100.0
2008-09-09 14:55:00,35.07,35.15,34.93,35.07,43600.0,23.6472,23.7011,23.5528,23.6472,43600.0
2008-09-09 15:00:00,35.07,35.07,34.85,34.87,43000.0,23.6472,23.6472,23.4989,23.5123,43000.0
2008-09-09 15:05:00,34.85,35.09,34.85,35.01,166800.0,23.4989,23.6607,23.4989,23.6067,166800.0
2008-09-09 15:10:00,35.01,35.15,34.98,35.11,94100.0,23.6067,23.7011,23.5865,23.6742,94100.0
2008-09-09 15:15:00,35.09,35.26,35.06,35.19,93800.0,23.6607,23.7753,23.6405,23.7281,93800.0
2008-09-09 15:20:00,35.19,35.31,35.16,35.27,41800.0,23.7281,23.809,23.7079,23.7821,41800.0
2008-09-09 15:25:00,35.29,35.4,35.27,35.37,98300.0,23.7955,23.8697,23.7821,23.8495,98300.0
2008-09-09 15:30:00,35.4,35.51,35.3,35.3,67500.0,23.8697,23.9439,23.8023,23.8023,67500.0
2008-09-09 15:35:00,35.3,35.32,35.16,35.22,80700.0,23.8023,23.8158,23.7079,23.7483,80700.0
2008-09-09 15:40:00,35.22,35.24,35.09,35.15,84400.0,23.7483,23.7618,23.6607,23.7011,84400.0
2008-09-09 15:45:00,35.17,35.19,35.04,35.06,44600.0,23.7146,23.7281,23.627,23.6405,44600.0
2008-09-09 15:50:00,35.04,35.04,34.91,34.95,240000.0,23.627,23.627,23.5393,23.5663,240000.0
2008-09-09 15:55:00,34.98,35.05,34.94,34.97,495100.0,23.5865,23.6337,23.5595,23.5798,495100.0
2008-09-10 09:30:00,35.09,35.27,34.88,34.88,56300.0,23.6607,23.7821,23.5191,23.5191,56300.0
2008-09-10 09:35:00,34.89,34.96,34.62,34.63,62900.0,23.5258,23.573,23.3438,23.3505,62900.0
2008-09-10 09:40:00,34.55,35.0,34.5,34.81,72600.0,23.2966,23.6,23.2629,23.4719,72600.0
2008-09-10 09:45:00,34.82,34.82,34.59,34.63,225700.0,23.4786,23.4786,23.3235,23.3505,225700.0
2008-09-10 09:50:00,34.65,34.77,34.53,34.74,173000.0,23.364,23.4449,23.2831,23.4247,173000.0
2008-09-10 09:55:00,34.75,34.77,34.57,34.58,92600.0,23.4314,23.4449,23.3101,23.3168,92600.0
2008-09-10 10:00:00,34.58,34.78,34.5,34.74,80000.0,23.3168,23.4517,23.2629,23.4247,80000.0
2008-09-10 10:05:00,34.75,34.77,34.55,34.71,56700.0,23.4314,23.4449,23.2966,23.4045,56700.0
2008-09-10 10:10:00,34.69,34.74,34.42,34.55,47500.0,23.391,23.4247,23.2089,23.2966,47500.0
2008-09-10 10:15:00,34.56,34.59,34.43,34.57,78000.0,23.3033,23.3235,23.2157,23.3101,78000.0
2008-09-10 10:20:00,34.57,34.63,34.35,34.39,122900.0,23.3101,23.3505,23.1617,23.1887,122900.0
2008-09-10 10:25:00,34.39,34.41,34.26,34.28,92700.0,23.1887,23.2022,23.101,23.1145,92700.0
2008-09-10 10:30:00,34.29,34.38,34.19,34.19,107600.0,23.1213,23.1819,23.0538,23.0538,107600.0
2008-09-10 10:35:00,34.19,34.37,34.11,34.2,102300.0,23.0538,23.1752,22.9999,23.0606,102300.0
2008-09-10 10:40:00,34.16,34.19,34.07,34.11,33700.0,23.0336,23.0538,22.9729,22.9999,33700.0
2008-09-10 10:45:00,34.07,34.12,33.89,33.92,36700.0,22.9729,23.0066,22.8515,22.8718,36700.0
2008-09-10 10:50:00,33.93,34.01,33.89,33.95,86900.0,22.8785,22.9325,22.8515,22.892,86900.0
2008-09-10 10:55:00,33.92,33.95,33.76,33.76,75700.0,22.8718,22.892,22.7639,22.7639,75700.0
2008-09-10 11:00:00,33.76,33.82,33.59,33.8,128100.0,22.7639,22.8043,22.6493,22.7909,128100.0
2008-09-10 11:05:00,33.83,33.89,33.73,33.76,289800.0,22.8111,22.8515,22.7437,22.7639,289800.0
2008-09-10 11:10:00,33.76,33.77,33.59,33.62,94000.0,22.7639,22.7706,22.6493,22.6695,94000.0
2008-09-10 11:15:00,33.62,33.69,33.54,33.62,73900.0,22.6695,22.7167,22.6155,22.6695,73900.0
2008-09-10 11:20:00,33.66,33.71,33.54,33.57,74800.0,22.6965,22.7302,22.6155,22.6358,74800.0
2008-09-10 11:25:00,33.57,33.57,33.38,33.4,44800.0,22.6358,22.6358,22.5077,22.5211,44800.0
2008-09-10 11:30:00,33.38,33.67,33.32,33.67,100700.0,22.5077,22.7032,22.4672,22.7032,100700.0
2008-09-10 11:35:00,33.67,33.72,33.55,33.57,167000.0,22.7032,22.7369,22.6223,22.6358,167000.0
2008-09-10 11:40:00,33.56,33.97,33.53,33.85,242400.0,22.629,22.9055,22.6088,22.8246,242400.0
2008-09-10 11:45:00,33.89,33.94,33.75,33.93,52600.0,22.8515,22.8853,22.7571,22.8785,52600.0
2008-09-10 11:50:00,33.96,34.0,33.84,33.86,75000.0,22.8987,22.9257,22.8178,22.8313,75000.0
2008-09-10 11:55:00,33.85,33.9,33.79,33.84,40800.0,22.8246,22.8583,22.7841,22.8178,40800.0
2008-09-10 12:00:00,33.83,33.93,33.76,33.91,54600.0,22.8111,22.8785,22.7639,22.865,54600.0
2008-09-10 12:05:00,33.92,34.19,33.92,34.16,101100.0,22.8718,23.0538,22.8718,23.0336,101100.0
2008-09-10 12:10:00,34.16,34.2,34.03,34.03,89800.0,23.0336,23.0606,22.9459,22.9459,89800.0
2008-09-10 12:15:00,34.02,34.25,34.01,34.18,92300.0,22.9392,23.0943,22.9325,23.0471,92300.0
2008-09-10 12:20:00,34.17,34.25,34.1,34.13,40300.0,23.0403,23.0943,22.9931,23.0134,40300.0
2008-09-10 12:25:00,34.08,34.09,33.98,34.04,22100.0,22.9797,22.9864,22.9122,22.9527,22100.0
2008-09-10 12:30:00,34.04,34.18,34.04,34.14,23200.0,22.9527,23.0471,22.9527,23.0201,23200.0
2008-09-10 12:35:00,34.14,34.32,34.12,34.31,39900.0,23.0201,23.1415,23.0066,23.1347,39900.0
2008-09-10 12:40:00,34.31,34.32,34.24,34.27,22700.0,23.1347,23.1415,23.0875,23.1078,22700.0
2008-09-10 12:45:00,34.27,34.35,34.16,34.29,369500.0,23.1078,23.1617,23.0336,23.1213,369500.0
2008-09-10 12:50:00,34.3,34.41,34.28,34.41,276100.0,23.128,23.2022,23.1145,23.2022,276100.0
2008-09-10 12:55:00,34.4,34.4,34.28,34.33,34100.0,23.1954,23.1954,23.1145,23.1482,34100.0
2008-09-10 13:00:00,34.33,34.37,34.26,34.37,52300.0,23.1482,23.1752,23.101,23.1752,52300.0
2008-09-10 13:05:00,34.37,34.5,34.37,34.43,203400.0,23.1752,23.2629,23.1752,23.2157,203400.0
2008-09-10 13:10:00,34.39,34.41,34.35,34.35,29600.0,23.1887,23.2022,23.1617,23.1617,29600.0
2008-09-10 13:15:00,34.35,34.45,34.35,34.41,27500.0,23.1617,23.2291,23.1617,23.2022,27500.0
2008-09-10 13:20:00,34.42,34.44,34.36,34.4,19200.0,23.2089,23.2224,23.1685,23.1954,19200.0
2008-09-10 13:25:00,34.39,34.41,34.35,34.35,17000.0,23.1887,23.2022,23.1617,23.1617,17000.0
2008-09-10 13:30:00,34.36,34.38,34.34,34.34,37500.0,23.1685,23.1819,23.155,23.155,37500.0
2008-09-10 13:35:00,34.35,34.55,34.33,34.54,29500.0,23.1617,23.2966,23.1482,23.2898,29500.0
2008-09-10 13:40:00,34.52,34.52,34.38,34.38,15700.0,23.2763,23.2763,23.1819,23.1819,15700.0
2008-09-10 13:45:00,34.4,34.52,34.35,34.5,152900.0,23.1954,23.2763,23.1617,23.2629,152900.0
2008-09-10 13:50:00,34.48,34.52,34.36,34.52,29800.0,23.2494,23.2763,23.1685,23.2763,29800.0
2008-09-10 13:55:00,34.51,34.55,34.42,34.43,17600.0,23.2696,23.2966,23.2089,23.2157,17600.0
2008-09-10 14:00:00,34.43,34.49,34.42,34.45,15600.0,23.2157,23.2561,23.2089,23.2291,15600.0
2008-09-10 14:05:00,34.44,34.71,34.42,34.71,52700.0,23.2224,23.4045,23.2089,23.4045,52700.0
2008-09-10 14:10:00,34.71,34.86,34.7,34.86,60500.0,23.4045,23.5056,23.3977,23.5056,60500.0
2008-09-10 14:15:00,34.86,35.14,34.86,35.08,45500.0,23.5056,23.6944,23.5056,23.6539,45500.0
2008-09-10 14:20:00,35.05,35.23,35.03,35.13,331800.0,23.6337,23.7551,23.6202,23.6877,331800.0
2008-09-10 14:25:00,35.17,35.22,35.01,35.05,56300.0,23.7146,23.7483,23.6067,23.6337,56300.0
2008-09-10 14:30:00,35.04,35.3,35.04,35.3,65700.0,23.627,23.8023,23.627,23.8023,65700.0
2008-09-10 14:35:00,35.25,35.32,35.04,35.06,27200.0,23.7686,23.8158,23.627,23.6405,27200.0
2008-09-10 14:40:00,35.09,35.09,34.96,35.04,31500.0,23.6607,23.6607,23.573,23.627,31500.0
2008-09-10 14:45:00,34.99,35.07,34.99,35.07,22300.0,23.5933,23.6472,23.5933,23.6472,22300.0
2008-09-10 14:50:00,35.07,35.07,34.85,34.85,34800.0,23.6472,23.6472,23.4989,23.4989,34800.0
2008-09-10 14:55:00,34.84,34.88,34.75,34.85,48300.0,23.4921,23.5191,23.4314,23.4989,48300.0
2008-09-10 15:00:00,34.87,35.03,34.87,34.94,33400.0,23.5123,23.6202,23.5123,23.5595,33400.0
2008-09-10 15:05:00,34.95,35.12,34.95,35.0,110100.0,23.5663,23.6809,23.5663,23.6,110100.0
2008-09-10 15:10:00,35.0,35.03,34.86,35.03,57800.0,23.6,23.6202,23.5056,23.6202,57800.0
2008-09-10 15:15:00,35.04,35.21,35.04,35.12,63300.0,23.627,23.7416,23.627,23.6809,63300.0
2008-09-10 15:20:00,35.09,35.11,34.98,35.03,109000.0,23.6607,23.6742,23.5865,23.6202,109000.0
2008-09-10 15:25:00,35.06,35.08,34.89,35.0,123700.0,23.6405,23.6539,23.5258,23.6,123700.0
2008-09-10 15:30:00,35.01,35.09,34.92,34.98,120200.0,23.6067,23.6607,23.5461,23.5865,120200.0
2008-09-10 15:35:00,34.99,34.99,34.7,34.7,124900.0,23.5933,23.5933,23.3977,23.3977,124900.0
2008-09-10 15:40:00,34.7,34.89,34.68,34.89,159700.0,23.3977,23.5258,23.3842,23.5258,159700.0
2008-09-10 15:45:00,34.91,34.92,34.77,34.89,238400.0,23.5393,23.5461,23.4449,23.5258,238400.0
2008-09-10 15:50:00,34.89,35.02,34.84,34.91,190200.0,23.5258,23.6135,23.4921,23.5393,190200.0
2008-09-10 15:55:00,34.91,34.92,34.75,34.77,281300.0,23.5393,23.5461,23.4314,23.4449,281300.0
2008-09-11 09:30:00,33.84,33.84,33.64,33.75,199700.0,22.8178,22.8178,22.683,22.7571,199700.0
2008-09-11 09:35:00,33.75,34.01,33.75,33.83,326000.0,22.7571,22.9325,22.7571,22.8111,326000.0
2008-09-11 09:40:00,33.81,33.98,33.6,33.61,66000.0,22.7976,22.9122,22.656,22.6627,66000.0
2008-09-11 09:45:00,33.57,33.7,33.48,33.65,474400.0,22.6358,22.7234,22.5751,22.6897,474400.0
2008-09-11 09:50:00,33.65,34.0,33.64,33.99,519800.0,22.6897,22.9257,22.683,22.919,519800.0
2008-09-11 09:55:00,33.99,33.99,33.73,33.81,150000.0,22.919,22.919,22.7437,22.7976,150000.0
2008-09-11 10:00:00,33.82,34.24,33.79,34.03,130200.0,22.8043,23.0875,22.7841,22.9459,130200.0
2008-09-11 10:05:00,34.02,34.53,33.98,34.45,166100.0,22.9392,23.2831,22.9122,23.2291,166100.0
2008-09-11 10:10:00,34.44,34.6,34.34,34.52,379300.0,23.2224,23.3303,23.155,23.2763,379300.0
2008-09-11 10:15:00,34.53,34.6,34.32,34.43,216400.0,23.2831,23.3303,23.1415,23.2157,216400.0
2008-09-11 10:20:00,34.43,34.58,34.39,34.57,155000.0,23.2157,23.3168,23.1887,23.3101,155000.0
2008-09-11 10:25:00,34.57,34.67,34.22,34.22,233300.0,23.3101,23.3775,23.0741,23.0741,233300.0
2008-09-11 10:30:00,34.21,34.23,34.06,34.12,151500.0,23.0673,23.0808,22.9662,23.0066,151500.0
2008-09-11 10:35:00,34.12,34.21,33.89,33.96,167400.0,23.0066,23.0673,22.8515,22.8987,167400.0
2008-09-11 10:40:00,33.96,34.12,33.94,34.06,77800.0,22.8987,23.0066,22.8853,22.9662,77800.0
2008-09-11 10:45:00,34.04,34.18,33.92,34.08,89200.0,22.9527,23.0471,22.8718,22.9797,89200.0
2008-09-11 10:50:00,34.06,34.23,34.05,34.17,94900.0,22.9662,23.0808,22.9594,23.0403,94900.0
2008-09-11 10:55:00,34.16,34.19,34.0,34.13,106500.0,23.0336,23.0538,22.9257,23.0134,106500.0
2008-09-11 11:00:00,34.16,34.22,34.04,34.1,70700.0,23.0336,23.0741,22.9527,22.9931,70700.0
2008-09-11 11:05:00,34.12,34.28,34.05,34.05,45300.0,23.0066,23.1145,22.9594,22.9594,45300.0
2008-09-11 11:10:00,34.04,34.18,34.03,34.12,67100.0,22.9527,23.0471,22.9459,23.0066,67100.0
2008-09-11 11:15:00,34.13,34.26,34.0,34.0,37600.0,23.0134,23.101,22.9257,22.9257,37600.0
2008-09-11 11:20:00,34.01,34.05,33.93,34.0,36400.0,22.9325,22.9594,22.8785,22.9257,36400.0
2008-09-11 11:25:00,34.01,34.14,33.97,34.09,48400.0,22.9325,23.0201,22.9055,22.9864,48400.0
2008-09-11 11:30:00,34.08,34.36,34.08,34.32,42700.0,22.9797,23.1685,22.9797,23.1415,42700.0
2008-09-11 11:35:00,34.32,34.4,34.27,34.27,54100.0,23.1415,23.1954,23.1078,23.1078,54100.0
2008-09-11 11:40:00,34.26,34.4,34.24,34.36,103400.0,23.101,23.1954,23.0875,23.1685,103400.0
2008-09-11 11:45:00,34.33,34.33,34.11,34.16,54600.0,23.1482,23.1482,22.9999,23.0336,54600.0
2008-09-11 11:50:00,34.18,34.34,34.17,34.25,47400.0,23.0471,23.155,23.0403,23.0943,47400.0
2008-09-11 11:55:00,34.26,34.32,34.01,34.08,41800.0,23.101,23.1415,22.9325,22.9797,41800.0
2008-09-11 12:00:00,34.08,34.37,34.08,34.14,44500.0,22.9797,23.1752,22.9797,23.0201,44500.0
2008-09-11 12:05:00,34.14,34.15,33.9,34.01,82300.0,23.0201,23.0269,22.8583,22.9325,82300.0
2008-09-11 12:10:00,34.03,34.03,33.94,33.98,24500.0,22.9459,22.9459,22.8853,22.9122,24500.0
2008-09-11 12:15:00,33.97,34.1,33.94,33.95,33700.0,22.9055,22.9931,22.8853,22.892,33700.0
2008-09-11 12:20:00,33.93,34.08,33.92,34.02,67400.0,22.8785,22.9797,22.8718,22.9392,67400.0
2008-09-11 12:25:00,34.01,34.1,34.0,34.0,49100.0,22.9325,22.9931,22.9257,22.9257,49100.0
2008-09-11 12:30:00,34.0,34.22,33.98,34.22,231100.0,22.9257,23.0741,22.9122,23.0741,231100.0
2008-09-11 12:35:00,34.22,34.22,33.98,34.0,131700.0,23.0741,23.0741,22.9122,22.9257,131700.0
2008-09-11 12:40:00,34.0,34.19,33.96,34.13,247100.0,22.9257,23.0538,22.8987,23.0134,247100.0
2008-09-11 12:45:00,34.11,34.11,33.89,33.9,34200.0,22.9999,22.9999,22.8515,22.8583,34200.0
2008-09-11 12:50:00,33.93,34.02,33.91,33.99,62400.0,22.8785,22.9392,22.865,22.919,62400.0
2008-09-11 12:55:00,34.01,34.01,33.92,33.94,11900.0,22.9325,22.9325,22.8718,22.8853,11900.0
2008-09-11 13:00:00,33.94,34.0,33.91,33.97,20300.0,22.8853,22.9257,22.865,22.9055,20300.0
2008-09-11 13:05:00,33.98,33.98,33.75,33.84,39300.0,22.9122,22.9122,22.7571,22.8178,39300.0
2008-09-11 13:10:00,33.8,33.84,33.73,33.81,39000.0,22.7909,22.8178,22.7437,22.7976,39000.0
2008-09-11 13:15:00,33.78,33.79,33.65,33.78,40800.0,22.7774,22.7841,22.6897,22.7774,40800.0
2008-09-11 13:20:00,33.78,33.79,33.68,33.68,13600.0,22.7774,22.7841,22.7099,22.7099,13600.0
2008-09-11 13:25:00,33.66,34.06,33.63,34.0,70300.0,22.6965,22.9662,22.6762,22.9257,70300.0
2008-09-11 13:30:00,34.03,34.19,34.03,34.05,75300.0,22.9459,23.0538,22.9459,22.9594,75300.0
2008-09-11 13:35:00,34.05,34.21,34.0,34.15,60500.0,22.9594,23.0673,22.9257,23.0269,60500.0
2008-09-11 13:40:00,34.11,34.41,34.05,34.41,83800.0,22.9999,23.2022,22.9594,23.2022,83800.0
2008-09-11 13:45:00,34.39,34.39,34.19,34.23,91000.0,23.1887,23.1887,23.0538,23.0808,91000.0
2008-09-11 13:50:00,34.24,34.51,34.24,34.51,87100.0,23.0875,23.2696,23.0875,23.2696,87100.0
2008-09-11 13:55:00,34.51,34.58,34.46,34.46,256500.0,23.2696,23.3168,23.2359,23.2359,256500.0
2008-09-11 14:00:00,34.48,34.58,34.35,34.57,60000.0,23.2494,23.3168,23.1617,23.3101,60000.0
2008-09-11 14:05:00,34.57,34.71,34.57,34.69,201900.0,23.3101,23.4045,23.3101,23.391,201900.0
2008-09-11 14:10:00,34.67,34.81,34.65,34.72,209300.0,23.3775,23.4719,23.364,23.4112,209300.0
2008-09-11 14:15:00,34.73,34.85,34.7,34.8,55000.0,23.4179,23.4989,23.3977,23.4651,55000.0
2008-09-11 14:20:00,34.8,35.0,34.79,34.97,46900.0,23.4651,23.6,23.4584,23.5798,46900.0
2008-09-11 14:25:00,34.97,35.02,34.86,35.01,42400.0,23.5798,23.6135,23.5056,23.6067,42400.0
2008-09-11 14:30:00,35.0,35.05,34.95,35.0,147800.0,23.6,23.6337,23.5663,23.6,147800.0
2008-09-11 14:35:00,34.99,35.0,34.95,34.97,16900.0,23.5933,23.6,23.5663,23.5798,16900.0
2008-09-11 14:40:00,34.97,35.05,34.85,35.03,54300.0,23.5798,23.6337,23.4989,23.6202,54300.0
2008-09-11 14:45:00,35.04,35.24,35.04,35.15,166000.0,23.627,23.7618,23.627,23.7011,166000.0
2008-09-11 14:50:00,35.17,35.17,35.02,35.12,24800.0,23.7146,23.7146,23.6135,23.6809,24800.0
2008-09-11 14:55:00,35.11,35.12,34.83,34.84,19600.0,23.6742,23.6809,23.4854,23.4921,19600.0
2008-09-11 15:00:00,34.8,35.0,34.8,34.84,42500.0,23.4651,23.6,23.4651,23.4921,42500.0
2008-09-11 15:05:00,34.88,35.0,34.8,35.0,61500.0,23.5191,23.6,23.4651,23.6,61500.0
2008-09-11 15:10:00,35.0,35.1,34.98,35.0,372600.0,23.6,23.6674,23.5865,23.6,372600.0
2008-09-11 15:15:00,35.02,35.08,34.77,34.77,212400.0,23.6135,23.6539,23.4449,23.4449,212400.0
2008-09-11 15:20:00,34.81,34.84,34.66,34.68,40600.0,23.4719,23.4921,23.3707,23.3842,40600.0
2008-09-11 15:25:00,34.69,34.7,34.44,34.45,40200.0,23.391,23.3977,23.2224,23.2291,40200.0
2008-09-11 15:30:00,34.47,34.64,34.38,34.56,33300.0,23.2426,23.3573,23.1819,23.3033,33300.0
2008-09-11 15:35:00,34.58,34.68,34.47,34.68,45400.0,23.3168,23.3842,23.2426,23.3842,45400.0
2008-09-11 15:40:00,34.66,34.92,34.6,34.88,52500.0,23.3707,23.5461,23.3303,23.5191,52500.0
2008-09-11 15:45:00,34.89,34.95,34.73,34.89,56300.0,23.5258,23.5663,23.4179,23.5258,56300.0
2008-09-11 15:50:00,34.89,35.11,34.86,35.11,343900.0,23.5258,23.6742,23.5056,23.6742,343900.0
2008-09-11 15:55:00,35.11,35.37,35.09,35.31,316400.0,23.6742,23.8495,23.6607,23.809,316400.0
2008-09-12 09:30:00,34.96,34.96,34.59,34.8,57300.0,23.573,23.573,23.3235,23.4651,57300.0
2008-09-12 09:35:00,34.77,34.87,34.68,34.68,87900.0,23.4449,23.5123,23.3842,23.3842,87900.0
2008-09-12 09:40:00,34.68,35.09,34.68,35.06,99100.0,23.3842,23.6607,23.3842,23.6405,99100.0
2008-09-12 09:45:00,35.08,35.08,34.83,34.95,58000.0,23.6539,23.6539,23.4854,23.5663,58000.0
2008-09-12 09:50:00,34.95,35.46,34.95,35.43,410300.0,23.5663,23.9102,23.5663,23.8899,410300.0
2008-09-12 09:55:00,35.45,35.58,35.34,35.37,156600.0,23.9034,23.9911,23.8293,23.8495,156600.0
2008-09-12 10:00:00,35.4,35.65,35.36,35.65,139900.0,23.8697,24.0383,23.8427,24.0383,139900.0
2008-09-12 10:05:00,35.66,36.04,35.66,36.0,378700.0,24.045,24.3013,24.045,24.2743,378700.0
2008-09-12 10:10:00,36.0,36.17,35.94,36.13,195800.0,24.2743,24.3889,24.2338,24.3619,195800.0
2008-09-12 10:15:00,36.14,36.23,36.08,36.08,53400.0,24.3687,24.4294,24.3282,24.3282,53400.0
2008-09-12 10:20:00,36.05,36.27,35.92,36.1,348100.0,24.308,24.4563,24.2203,24.3417,348100.0
2008-09-12 10:25:00,36.1,36.1,35.86,35.86,12400.0,24.3417,24.3417,24.1799,24.1799,12400.0
2008-09-12 10:30:00,35.86,35.94,35.86,35.88,6200.0,24.1799,24.2338,24.1799,24.1934,6200.0
2008-09-12 10:35:00,35.84,35.87,35.74,35.81,30200.0,24.1664,24.1866,24.099,24.1462,30200.0
2008-09-12 10:40:00,35.83,36.3,35.83,36.29,233900.0,24.1597,24.4766,24.1597,24.4698,233900.0
2008-09-12 10:45:00,36.32,36.35,36.06,36.23,321300.0,24.4901,24.5103,24.3147,24.4294,321300.0
2008-09-12 10:50:00,36.19,36.3,36.1,36.17,72500.0,24.4024,24.4766,24.3417,24.3889,72500.0
2008-09-12 10:55:00,36.14,36.4,36.13,36.39,17400.0,24.3687,24.544,24.3619,24.5373,17400.0
2008-09-12 11:00:00,36.39,36.47,36.31,36.32,20400.0,24.5373,24.5912,24.4833,24.4901,20400.0
2008-09-12 11:05:00,36.3,36.32,36.17,36.28,16900.0,24.4766,24.4901,24.3889,24.4631,16900.0
2008-09-12 11:10:00,36.29,36.37,36.24,36.34,43600.0,24.4698,24.5238,24.4361,24.5035,43600.0
2008-09-12 11:15:00,36.35,36.5,36.32,36.43,53300.0,24.5103,24.6114,24.4901,24.5642,53300.0
2008-09-12 11:20:00,36.43,36.57,36.42,36.53,87500.0,24.5642,24.6586,24.5575,24.6317,87500.0
2008-09-12 11:25:00,36.53,36.55,36.3,36.31,39000.0,24.6317,24.6451,24.4766,24.4833,39000.0
2008-09-12 11:30:00,36.29,36.37,36.18,36.37,19800.0,24.4698,24.5238,24.3957,24.5238,19800.0
2008-09-12 11:35:00,36.37,36.4,36.32,36.37,30100.0,24.5238,24.544,24.4901,24.5238,30100.0
2008-09-12 11:40:00,36.37,36.37,36.12,36.21,43600.0,24.5238,24.5238,24.3552,24.4159,43600.0
2008-09-12 11:45:00,36.2,36.3,36.06,36.22,38700.0,24.4091,24.4766,24.3147,24.4226,38700.0
2008-09-12 11:50:00,36.22,36.22,35.93,35.95,70800.0,24.4226,24.4226,24.2271,24.2406,70800.0
2008-09-12 11:55:00,35.97,36.04,35.92,36.02,76100.0,24.2541,24.3013,24.2203,24.2878,76100.0
2008-09-12 12:00:00,36.03,36.07,35.92,35.95,25200.0,24.2945,24.3215,24.2203,24.2406,25200.0
2008-09-12 12:05:00,35.95,36.02,35.86,35.95,28500.0,24.2406,24.2878,24.1799,24.2406,28500.0
2008-09-12 12:10:00,35.93,36.05,35.87,35.93,40200.0,24.2271,24.308,24.1866,24.2271,40200.0
2008-09-12 12:15:00,35.89,36.01,35.89,35.99,28900.0,24.2001,24.281,24.2001,24.2675,28900.0
2008-09-12 12:20:00,35.99,36.0,35.89,35.92,63300.0,24.2675,24.2743,24.2001,24.2203,63300.0
2008-09-12 12:25:00,35.89,35.95,35.76,35.88,49000.0,24.2001,24.2406,24.1125,24.1934,49000.0
2008-09-12 12:30:00,35.89,35.93,35.88,35.91,11600.0,24.2001,24.2271,24.1934,24.2136,11600.0
2008-09-12 12:35:00,35.89,35.99,35.86,35.91,34500.0,24.2001,24.2675,24.1799,24.2136,34500.0
2008-09-12 12:40:00,35.92,35.99,35.89,35.89,11000.0,24.2203,24.2675,24.2001,24.2001,11000.0
2008-09-12 12:45:00,35.86,35.86,35.68,35.73,35900.0,24.1799,24.1799,24.0585,24.0922,35900.0
2008-09-12 12:50:00,35.71,35.82,35.65,35.7,12200.0,24.0787,24.1529,24.0383,24.072,12200.0
2008-09-12 12:55:00,35.67,35.7,35.59,35.59,41500.0,24.0518,24.072,23.9978,23.9978,41500.0
2008-09-12 13:00:00,35.58,35.77,35.58,35.76,23600.0,23.9911,24.1192,23.9911,24.1125,23600.0
2008-09-12 13:05:00,35.75,35.75,35.57,35.59,15300.0,24.1057,24.1057,23.9843,23.9978,15300.0
2008-09-12 13:10:00,35.59,35.63,35.53,35.55,22600.0,23.9978,24.0248,23.9574,23.9709,22600.0
2008-09-12 13:15:00,35.58,35.7,35.55,35.7,22000.0,23.9911,24.072,23.9709,24.072,22000.0
2008-09-12 13:20:00,35.71,35.75,35.61,35.75,28200.0,24.0787,24.1057,24.0113,24.1057,28200.0
2008-09-12 13:25:00,35.75,36.1,35.74,35.96,112600.0,24.1057,24.3417,24.099,24.2473,112600.0
2008-09-12 13:30:00,35.94,35.96,35.78,35.82,37500.0,24.2338,24.2473,24.1259,24.1529,37500.0
2008-09-12 13:35:00,35.83,35.93,35.78,35.93,21100.0,24.1597,24.2271,24.1259,24.2271,21100.0
2008-09-12 13:40:00,35.95,37.3,35.81,35.97,74100.0,24.2406,25.1509,24.1462,24.2541,74100.0
2008-09-12 13:45:00,35.97,36.25,35.93,36.25,67300.0,24.2541,24.4429,24.2271,24.4429,67300.0
2008-09-12 13:50:00,36.22,36.42,36.21,36.4,41000.0,24.4226,24.5575,24.4159,24.544,41000.0
2008-09-12 13:55:00,36.4,36.43,36.25,36.35,39200.0,24.544,24.5642,24.4429,24.5103,39200.0
2008-09-12 14:00:00,36.35,36.36,36.07,36.12,101100.0,24.5103,24.517,24.3215,24.3552,101100.0
2008-09-12 14:05:00,36.1,36.21,36.08,36.1,75900.0,24.3417,24.4159,24.3282,24.3417,75900.0
2008-09-12 14:10:00,36.1,36.31,36.08,36.23,31400.0,24.3417,24.4833,24.3282,24.4294,31400.0
2008-09-12 14:15:00,36.23,36.29,36.17,36.25,60700.0,24.4294,24.4698,24.3889,24.4429,60700.0
2008-09-12 14:20:00,36.25,36.44,36.24,36.27,31800.0,24.4429,24.571,24.4361,24.4563,31800.0
2008-09-12 14:25:00,36.25,36.3,36.14,36.2,41900.0,24.4429,24.4766,24.3687,24.4091,41900.0
2008-09-12 14:30:00,36.17,36.25,36.11,36.24,21900.0,24.3889,24.4429,24.3485,24.4361,21900.0
2008-09-12 14:35:00,36.22,36.24,36.13,36.24,29100.0,24.4226,24.4361,24.3619,24.4361,29100.0
2008-09-12 14:40:00,36.26,36.32,36.19,36.26,51200.0,24.4496,24.4901,24.4024,24.4496,51200.0
2008-09-12 14:45:00,36.26,36.35,36.21,36.32,25500.0,24.4496,24.5103,24.4159,24.4901,25500.0
2008-09-12 14:50:00,36.32,36.32,36.18,36.28,15200.0,24.4901,24.4901,24.3957,24.4631,15200.0
2008-09-12 14:55:00,36.27,36.42,36.26,36.26,49700.0,24.4563,24.5575,24.4496,24.4496,49700.0
2008-09-12 15:00:00,36.29,36.29,36.19,36.24,45100.0,24.4698,24.4698,24.4024,24.4361,45100.0
2008-09-12 15:05:00,36.24,36.34,36.22,36.26,124900.0,24.4361,24.5035,24.4226,24.4496,124900.0
2008-09-12 15:10:00,36.27,36.38,36.2,36.25,95000.0,24.4563,24.5305,24.4091,24.4429,95000.0
2008-09-12 15:15:00,36.24,36.35,36.18,36.18,37000.0,24.4361,24.5103,24.3957,24.3957,37000.0
2008-09-12 15:20:00,36.19,36.28,36.19,36.28,32200.0,24.4024,24.4631,24.4024,24.4631,32200.0
2008-09-12 15:25:00,36.27,36.3,36.18,36.3,39000.0,24.4563,24.4766,24.3957,24.4766,39000.0
2008-09-12 15:30:00,36.29,36.35,36.17,36.18,35600.0,24.4698,24.5103,24.3889,24.3957,35600.0
2008-09-12 15:35:00,36.14,36.22,36.07,36.12,82000.0,24.3687,24.4226,24.3215,24.3552,82000.0
2008-09-12 15:40:00,36.11,36.26,36.11,36.18,47500.0,24.3485,24.4496,24.3485,24.3957,47500.0
2008-09-12 15:45:00,36.18,36.25,36.09,36.1,151600.0,24.3957,24.4429,24.335,24.3417,151600.0
2008-09-12 15:50:00,36.1,36.26,36.09,36.26,193500.0,24.3417,24.4496,24.335,24.4496,193500.0
2008-09-12 15:55:00,36.26,36.4,36.26,36.4,232300.0,24.4496,24.544,24.4496,24.544,232300.0
2008-09-15 09:30:00,33.82,35.0,33.78,34.97,97600.0,22.8043,23.6,22.7774,23.5798,97600.0
2008-09-15 09:35:00,34.93,35.04,34.89,35.01,153200.0,23.5528,23.627,23.5258,23.6067,153200.0
2008-09-15 09:40:00,35.01,35.34,34.97,35.3,325900.0,23.6067,23.8293,23.5798,23.8023,325900.0
2008-09-15 09:45:00,35.3,35.71,35.29,35.61,229800.0,23.8023,24.0787,23.7955,24.0113,229800.0
2008-09-15 09:50:00,35.6,35.85,35.34,35.39,215100.0,24.0046,24.1731,23.8293,23.863,215100.0
2008-09-15 09:55:00,35.39,35.63,35.29,35.34,155200.0,23.863,24.0248,23.7955,23.8293,155200.0
2008-09-15 10:00:00,35.34,35.6,35.33,35.53,118700.0,23.8293,24.0046,23.8225,23.9574,118700.0
2008-09-15 10:05:00,35.55,35.67,35.41,35.52,45800.0,23.9709,24.0518,23.8765,23.9506,45800.0
2008-09-15 10:10:00,35.51,35.74,35.48,35.56,54100.0,23.9439,24.099,23.9237,23.9776,54100.0
2008-09-15 10:15:00,35.57,35.71,35.55,35.69,104700.0,23.9843,24.0787,23.9709,24.0653,104700.0
2008-09-15 10:20:00,35.68,35.72,35.52,35.52,85000.0,24.0585,24.0855,23.9506,23.9506,85000.0
2008-09-15 10:25:00,35.51,35.69,35.48,35.69,114700.0,23.9439,24.0653,23.9237,24.0653,114700.0
2008-09-15 10:30:00,35.69,35.78,35.6,35.77,105700.0,24.0653,24.1259,24.0046,24.1192,105700.0
2008-09-15 10:35:00,35.78,35.87,35.68,35.7,142500.0,24.1259,24.1866,24.0585,24.072,142500.0
2008-09-15 10:40:00,35.7,35.72,35.57,35.6,56300.0,24.072,24.0855,23.9843,24.0046,56300.0
2008-09-15 10:45:00,35.62,35.68,35.51,35.66,90600.0,24.0181,24.0585,23.9439,24.045,90600.0
2008-09-15 10:50:00,35.66,35.96,35.66,35.9,120900.0,24.045,24.2473,24.045,24.2069,120900.0
2008-09-15 10:55:00,35.89,35.92,35.75,35.92,280700.0,24.2001,24.2203,24.1057,24.2203,280700.0
2008-09-15 11:00:00,35.93,36.0,35.86,35.88,67000.0,24.2271,24.2743,24.1799,24.1934,67000.0
2008-09-15 11:05:00,35.89,35.94,35.82,35.92,58400.0,24.2001,24.2338,24.1529,24.2203,58400.0
2008-09-15 11:10:00,35.92,36.01,35.86,36.0,29700.0,24.2203,24.281,24.1799,24.2743,29700.0
2008-09-15 11:15:00,36.0,36.09,35.94,36.07,22100.0,24.2743,24.335,24.2338,24.3215,22100.0
2008-09-15 11:20:00,36.1,36.14,35.9,35.97,178000.0,24.3417,24.3687,24.2069,24.2541,178000.0
2008-09-15 11:25:00,35.95,35.95,35.8,35.83,154700.0,24.2406,24.2406,24.1394,24.1597,154700.0
2008-09-15 11:30:00,35.82,35.87,35.63,35.63,99300.0,24.1529,24.1866,24.0248,24.0248,99300.0
2008-09-15 11:35:00,35.61,35.74,35.53,35.72,76500.0,24.0113,24.099,23.9574,24.0855,76500.0
2008-09-15 11:40:00,35.77,35.79,35.52,35.52,41500.0,24.1192,24.1327,23.9506,23.9506,41500.0
2008-09-15 11:45:00,35.52,35.71,35.52,35.59,93300.0,23.9506,24.0787,23.9506,23.9978,93300.0
2008-09-15 11:50:00,35.58,35.61,35.46,35.48,95200.0,23.9911,24.0113,23.9102,23.9237,95200.0
2008-09-15 11:55:00,35.48,35.52,35.42,35.46,79700.0,23.9237,23.9506,23.8832,23.9102,79700.0
2008-09-15 12:00:00,35.47,35.71,35.47,35.58,87800.0,23.9169,24.0787,23.9169,23.9911,87800.0
2008-09-15 12:05:00,35.57,35.67,35.51,35.62,110700.0,23.9843,24.0518,23.9439,24.0181,110700.0
2008-09-15 12:10:00,35.64,35.92,35.6,35.88,242300.0,24.0315,24.2203,24.0046,24.1934,242300.0
2008-09-15 12:15:00,35.88,36.0,35.71,36.0,103900.0,24.1934,24.2743,24.0787,24.2743,103900.0
2008-09-15 12:20:00,36.0,36.09,35.89,35.97,225900.0,24.2743,24.335,24.2001,24.2541,225900.0
2008-09-15 12:25:00,35.98,36.08,35.96,36.06,98000.0,24.2608,24.3282,24.2473,24.3147,98000.0
2008-09-15 12:30:00,36.06,36.11,36.0,36.09,49600.0,24.3147,24.3485,24.2743,24.335,49600.0
2008-09-15 12:35:00,36.1,36.12,36.03,36.04,78500.0,24.3417,24.3552,24.2945,24.3013,78500.0
2008-09-15 12:40:00,36.03,36.05,35.94,36.01,37000.0,24.2945,24.308,24.2338,24.281,37000.0
2008-09-15 12:45:00,36.01,36.08,35.89,35.97,72600.0,24.281,24.3282,24.2001,24.2541,72600.0
2008-09-15 12:50:00,35.96,36.05,35.93,36.01,82900.0,24.2473,24.308,24.2271,24.281,82900.0
2008-09-15 12:55:00,36.02,36.12,35.95,35.96,92900.0,24.2878,24.3552,24.2406,24.2473,92900.0
2008-09-15 13:00:00,35.98,36.04,35.95,36.04,22900.0,24.2608,24.3013,24.2406,24.3013,22900.0
2008-09-15 13:05:00,36.03,36.06,35.96,35.98,40300.0,24.2945,24.3147,24.2473,24.2608,40300.0
2008-09-15 13:10:00,35.97,36.03,35.9,35.9,15400.0,24.2541,24.2945,24.2069,24.2069,15400.0
2008-09-15 13:15:00,35.9,35.95,35.89,35.91,13000.0,24.2069,24.2406,24.2001,24.2136,13000.0
2008-09-15 13:20:00,35.92,35.95,35.85,35.89,15400.0,24.2203,24.2406,24.1731,24.2001,15400.0
2008-09-15 13:25:00,35.88,35.9,35.73,35.8,31200.0,24.1934,24.2069,24.0922,24.1394,31200.0
2008-09-15 13:30:00,35.82,35.84,35.75,35.77,26900.0,24.1529,24.1664,24.1057,24.1192,26900.0
2008-09-15 13:35:00,35.77,35.77,35.65,35.67,31400.0,24.1192,24.1192,24.0383,24.0518,31400.0
2008-09-15 13:40:00,35.66,35.75,35.53,35.66,97700.0,24.045,24.1057,23.9574,24.045,97700.0
2008-09-15 13:45:00,35.69,35.75,35.49,35.49,107600.0,24.0653,24.1057,23.9304,23.9304,107600.0
2008-09-15 13:50:00,35.49,35.52,35.31,35.4,92800.0,23.9304,23.9506,23.809,23.8697,92800.0
2008-09-15 13:55:00,35.39,35.55,35.33,35.52,147000.0,23.863,23.9709,23.8225,23.9506,147000.0
2008-09-15 14:00:00,35.52,35.59,35.38,35.47,136900.0,23.9506,23.9978,23.8562,23.9169,136900.0
2008-09-15 14:05:00,35.47,35.5,35.24,35.27,121200.0,23.9169,23.9371,23.7618,23.7821,121200.0
2008-09-15 14:10:00,35.27,35.58,35.26,35.58,73500.0,23.7821,23.9911,23.7753,23.9911,73500.0
2008-09-15 14:15:00,35.58,35.97,35.58,35.79,144100.0,23.9911,24.2541,23.9911,24.1327,144100.0
2008-09-15 14:20:00,35.79,35.99,35.69,35.99,54600.0,24.1327,24.2675,24.0653,24.2675,54600.0
2008-09-15 14:25:00,35.97,36.03,35.73,35.75,66000.0,24.2541,24.2945,24.0922,24.1057,66000.0
2008-09-15 14:30:00,35.72,35.97,35.72,35.79,70300.0,24.0855,24.2541,24.0855,24.1327,70300.0
2008-09-15 14:35:00,35.79,35.82,35.69,35.7,38100.0,24.1327,24.1529,24.0653,24.072,38100.0
2008-09-15 14:40:00,35.7,35.74,35.52,35.73,76700.0,24.072,24.099,23.9506,24.0922,76700.0
2008-09-15 14:45:00,35.71,35.76,35.57,35.76,42100.0,24.0787,24.1125,23.9843,24.1125,42100.0
2008-09-15 14:50:00,35.76,35.79,35.67,35.77,80500.0,24.1125,24.1327,24.0518,24.1192,80500.0
2008-09-15 14:55:00,35.76,35.8,35.67,35.73,31500.0,24.1125,24.1394,24.0518,24.0922,31500.0
2008-09-15 15:00:00,35.72,35.73,35.47,35.5,97900.0,24.0855,24.0922,23.9169,23.9371,97900.0
2008-09-15 15:05:00,35.49,35.6,35.28,35.35,113100.0,23.9304,24.0046,23.7888,23.836,113100.0
2008-09-15 15:10:00,35.36,35.5,35.28,35.28,256600.0,23.8427,23.9371,23.7888,23.7888,256600.0
2008-09-15 15:15:00,35.28,35.29,35.05,35.07,89700.0,23.7888,23.7955,23.6337,23.6472,89700.0
2008-09-15 15:20:00,35.05,35.15,34.87,34.87,146200.0,23.6337,23.7011,23.5123,23.5123,146200.0
2008-09-15 15:25:00,34.88,35.11,34.85,35.11,221200.0,23.5191,23.6742,23.4989,23.6742,221200.0
2008-09-15 15:30:00,35.09,35.55,35.09,35.49,79500.0,23.6607,23.9709,23.6607,23.9304,79500.0
2008-09-15 15:35:00,35.52,35.57,35.14,35.15,249700.0,23.9506,23.9843,23.6944,23.7011,249700.0
2008-09-15 15:40:00,35.15,35.28,35.07,35.19,163700.0,23.7011,23.7888,23.6472,23.7281,163700.0
2008-09-15 15:45:00,35.15,35.2,35.06,35.12,117600.0,23.7011,23.7349,23.6405,23.6809,117600.0
2008-09-15 15:50:00,35.12,35.12,34.87,35.03,136900.0,23.6809,23.6809,23.5123,23.6202,136900.0
2008-09-15 15:55:00,35.03,35.04,34.97,35.02,144500.0,23.6202,23.627,23.5798,23.6135,144500.0
2008-09-16 09:30:00,33.71,34.52,33.68,34.13,168200.0,22.7302,23.2763,22.7099,23.0134,168200.0
2008-09-16 09:35:00,34.15,34.62,34.15,34.6,163400.0,23.0269,23.3438,23.0269,23.3303,163400.0
2008-09-16 09:40:00,34.6,34.97,34.58,34.86,241900.0,23.3303,23.5798,23.3168,23.5056,241900.0
2008-09-16 09:45:00,34.85,35.0,34.77,34.86,205900.0,23.4989,23.6,23.4449,23.5056,205900.0
2008-09-16 09:50:00,34.87,34.92,34.49,34.62,263200.0,23.5123,23.5461,23.2561,23.3438,263200.0
2008-09-16 09:55:00,34.63,34.79,34.51,34.69,128900.0,23.3505,23.4584,23.2696,23.391,128900.0
2008-09-16 10:00:00,34.72,35.23,34.69,35.23,113000.0,23.4112,23.7551,23.391,23.7551,113000.0
2008-09-16 10:05:00,35.22,35.49,35.2,35.44,227200.0,23.7483,23.9304,23.7349,23.8967,227200.0
2008-09-16 10:10:00,35.45,35.64,35.32,35.62,195900.0,23.9034,24.0315,23.8158,24.0181,195900.0
2008-09-16 10:15:00,35.64,35.78,35.5,35.51,213100.0,24.0315,24.1259,23.9371,23.9439,213100.0
2008-09-16 10:20:00,35.47,36.09,35.47,35.86,168600.0,23.9169,24.335,23.9169,24.1799,168600.0
2008-09-16 10:25:00,35.86,35.86,35.57,35.7,133400.0,24.1799,24.1799,23.9843,24.072,133400.0
2008-09-16 10:30:00,35.7,35.88,35.64,35.86,129300.0,24.072,24.1934,24.0315,24.1799,129300.0
2008-09-16 10:35:00,35.86,36.22,35.8,36.21,400000.0,24.1799,24.4226,24.1394,24.4159,400000.0
2008-09-16 10:40:00,36.22,36.23,35.83,35.84,55500.0,24.4226,24.4294,24.1597,24.1664,55500.0
2008-09-16 10:45:00,35.81,35.9,35.77,35.83,36000.0,24.1462,24.2069,24.1192,24.1597,36000.0
2008-09-16 10:50:00,35.82,36.23,35.56,36.23,123200.0,24.1529,24.4294,23.9776,24.4294,123200.0
2008-09-16 10:55:00,36.23,36.91,36.22,36.28,263500.0,24.4294,24.8879,24.4226,24.4631,263500.0
2008-09-16 11:00:00,36.29,36.56,36.27,36.38,194700.0,24.4698,24.6519,24.4563,24.5305,194700.0
2008-09-16 11:05:00,36.35,36.48,36.23,36.25,269700.0,24.5103,24.5979,24.4294,24.4429,269700.0
2008-09-16 11:10:00,36.25,36.38,36.11,36.19,234700.0,24.4429,24.5305,24.3485,24.4024,234700.0
2008-09-16 11:15:00,36.19,36.19,35.98,36.06,180100.0,24.4024,24.4024,24.2608,24.3147,180100.0
2008-09-16 11:20:00,36.06,36.15,35.75,35.87,147200.0,24.3147,24.3754,24.1057,24.1866,147200.0
2008-09-16 11:25:00,35.88,36.05,35.85,35.92,137100.0,24.1934,24.308,24.1731,24.2203,137100.0
2008-09-16 11:30:00,35.92,36.13,35.91,36.09,172300.0,24.2203,24.3619,24.2136,24.335,172300.0
2008-09-16 11:35:00,36.08,36.24,36.05,36.14,185900.0,24.3282,24.4361,24.308,24.3687,185900.0
2008-09-16 11:40:00,36.14,36.33,36.06,36.32,202500.0,24.3687,24.4968,24.3147,24.4901,202500.0
2008-09-16 11:45:00,36.34,36.4,36.26,36.31,249800.0,24.5035,24.544,24.4496,24.4833,249800.0
2008-09-16 11:50:00,36.32,36.35,36.24,36.29,131500.0,24.4901,24.5103,24.4361,24.4698,131500.0
2008-09-16 11:55:00,36.29,36.5,36.22,36.42,164800.0,24.4698,24.6114,24.4226,24.5575,164800.0
2008-09-16 12:00:00,36.42,36.57,36.34,36.35,298800.0,24.5575,24.6586,24.5035,24.5103,298800.0
2008-09-16 12:05:00,36.34,36.48,36.23,36.47,198900.0,24.5035,24.5979,24.4294,24.5912,198900.0
2008-09-16 12:10:00,36.47,36.48,36.35,36.4,75100.0,24.5912,24.5979,24.5103,24.544,75100.0
2008-09-16 12:15:00,36.41,36.46,36.32,36.41,139600.0,24.5507,24.5845,24.4901,24.5507,139600.0
2008-09-16 12:20:00,36.4,36.4,36.19,36.32,116900.0,24.544,24.544,24.4024,24.4901,116900.0
2008-09-16 12:25:00,36.31,36.37,36.13,36.3,162000.0,24.4833,24.5238,24.3619,24.4766,162000.0
2008-09-16 12:30:00,36.28,36.39,36.23,36.35,121600.0,24.4631,24.5373,24.4294,24.5103,121600.0
2008-09-16 12:35:00,36.34,36.34,36.28,36.3,90700.0,24.5035,24.5035,24.4631,24.4766,90700.0
2008-09-16 12:40:00,36.3,36.3,36.09,36.17,103200.0,24.4766,24.4766,24.335,24.3889,103200.0
2008-09-16 12:45:00,36.16,36.27,36.12,36.27,73500.0,24.3822,24.4563,24.3552,24.4563,73500.0
2008-09-16 12:50:00,36.26,36.37,36.21,36.32,74900.0,24.4496,24.5238,24.4159,24.4901,74900.0
2008-09-16 12:55:00,36.31,36.42,36.31,36.42,98700.0,24.4833,24.5575,24.4833,24.5575,98700.0
2008-09-16 13:00:00,36.42,36.52,36.39,36.5,163200.0,24.5575,24.6249,24.5373,24.6114,163200.0
2008-09-16 13:05:00,36.5,36.51,36.42,36.48,64600.0,24.6114,24.6182,24.5575,24.5979,64600.0
2008-09-16 13:10:00,36.48,36.51,36.45,36.49,70600.0,24.5979,24.6182,24.5777,24.6047,70600.0
2008-09-16 13:15:00,36.48,36.49,36.37,36.41,93700.0,24.5979,24.6047,24.5238,24.5507,93700.0
2008-09-16 13:20:00,36.41,36.5,36.4,36.48,65700.0,24.5507,24.6114,24.544,24.5979,65700.0
2008-09-16 13:25:00,36.47,36.48,36.41,36.47,68000.0,24.5912,24.5979,24.5507,24.5912,68000.0
2008-09-16 13:30:00,36.47,36.49,36.45,36.49,63900.0,24.5912,24.6047,24.5777,24.6047,63900.0
2008-09-16 13:35:00,36.49,36.52,36.43,36.49,77900.0,24.6047,24.6249,24.5642,24.6047,77900.0
2008-09-16 13:40:00,36.48,36.51,36.44,36.45,49600.0,24.5979,24.6182,24.571,24.5777,49600.0
2008-09-16 13:45:00,36.46,36.47,36.37,36.38,114300.0,24.5845,24.5912,24.5238,24.5305,114300.0
2008-09-16 13:50:00,36.39,36.41,36.35,36.39,148300.0,24.5373,24.5507,24.5103,24.5373,148300.0
2008-09-16 13:55:00,36.39,36.43,36.38,36.41,193600.0,24.5373,24.5642,24.5305,24.5507,193600.0
2008-09-16 14:00:00,36.4,36.45,36.36,36.41,121100.0,24.544,24.5777,24.517,24.5507,121100.0
2008-09-16 14:05:00,36.41,36.58,36.37,36.51,202800.0,24.5507,24.6654,24.5238,24.6182,202800.0
2008-09-16 14:10:00,36.52,36.69,35.9,36.01,165000.0,24.6249,24.7395,24.2069,24.281,165000.0
2008-09-16 14:15:00,35.97,36.13,35.83,35.85,283200.0,24.2541,24.3619,24.1597,24.1731,283200.0
2008-09-16 14:20:00,35.82,35.91,35.59,35.63,190300.0,24.1529,24.2136,23.9978,24.0248,190300.0
2008-09-16 14:25:00,35.63,35.69,35.19,35.56,216900.0,24.0248,24.0653,23.7281,23.9776,216900.0
2008-09-16 14:30:00,35.53,36.11,35.53,35.83,191900.0,23.9574,24.3485,23.9574,24.1597,191900.0
2008-09-16 14:35:00,35.74,36.13,35.61,36.07,108100.0,24.099,24.3619,24.0113,24.3215,108100.0
2008-09-16 14:40:00,36.11,36.36,35.93,36.03,249900.0,24.3485,24.517,24.2271,24.2945,249900.0
2008-09-16 14:45:00,36.03,36.54,36.03,36.49,235200.0,24.2945,24.6384,24.2945,24.6047,235200.0
2008-09-16 14:50:00,36.5,36.54,36.27,36.4,170200.0,24.6114,24.6384,24.4563,24.544,170200.0
2008-09-16 14:55:00,36.41,36.57,36.41,36.46,122200.0,24.5507,24.6586,24.5507,24.5845,122200.0
2008-09-16 15:00:00,36.43,36.47,36.01,36.44,64000.0,24.5642,24.5912,24.281,24.571,64000.0
2008-09-16 15:05:00,36.44,36.58,36.31,36.4,248800.0,24.571,24.6654,24.4833,24.544,248800.0
2008-09-16 15:10:00,36.4,36.63,36.29,36.63,147600.0,24.544,24.6991,24.4698,24.6991,147600.0
2008-09-16 15:15:00,36.62,36.85,36.51,36.79,142600.0,24.6923,24.8474,24.6182,24.807,142600.0
2008-09-16 15:20:00,36.8,36.85,36.7,36.83,90900.0,24.8137,24.8474,24.7463,24.8339,90900.0
2008-09-16 15:25:00,36.83,36.84,36.54,36.61,97700.0,24.8339,24.8407,24.6384,24.6856,97700.0
2008-09-16 15:30:00,36.61,36.65,36.47,36.5,104000.0,24.6856,24.7126,24.5912,24.6114,104000.0
2008-09-16 15:35:00,36.5,36.85,36.5,36.76,111600.0,24.6114,24.8474,24.6114,24.7867,111600.0
2008-09-16 15:40:00,36.77,36.81,36.66,36.75,132200.0,24.7935,24.8205,24.7193,24.78,132200.0
2008-09-16 15:45:00,36.76,36.79,36.52,36.74,263700.0,24.7867,24.807,24.6249,24.7733,263700.0
2008-09-16 15:50:00,36.75,36.9,36.69,36.86,231500.0,24.78,24.8811,24.7395,24.8542,231500.0
2008-09-16 15:55:00,36.87,37.08,36.82,37.08,453100.0,24.8609,25.0025,24.8272,25.0025,453100.0
2008-09-17 09:30:00,35.64,36.85,35.62,36.11,140500.0,24.0315,24.8474,24.0181,24.3485,140500.0
2008-09-17 09:35:00,36.0,36.44,35.99,36.44,67400.0,24.2743,24.571,24.2675,24.571,67400.0
2008-09-17 09:40:00,36.46,36.68,36.39,36.39,173300.0,24.5845,24.7328,24.5373,24.5373,173300.0
2008-09-17 09:45:00,36.4,36.68,36.35,36.63,182300.0,24.544,24.7328,24.5103,24.6991,182300.0
2008-09-17 09:50:00,36.64,36.8,36.56,36.75,160700.0,24.7058,24.8137,24.6519,24.78,160700.0
2008-09-17 09:55:00,36.75,36.93,36.71,36.88,205600.0,24.78,24.9014,24.753,24.8677,205600.0
2008-09-17 10:00:00,36.86,36.93,36.82,36.82,155900.0,24.8542,24.9014,24.8272,24.8272,155900.0
2008-09-17 10:05:00,36.83,36.91,36.54,36.87,221200.0,24.8339,24.8879,24.6384,24.8609,221200.0
2008-09-17 10:10:00,36.88,36.97,36.75,36.75,126900.0,24.8677,24.9283,24.78,24.78,126900.0
2008-09-17 10:15:00,36.75,36.77,36.52,36.62,147100.0,24.78,24.7935,24.6249,24.6923,147100.0
2008-09-17 10:20:00,36.63,36.64,36.4,36.43,58400.0,24.6991,24.7058,24.544,24.5642,58400.0
2008-09-17 10:25:00,36.39,36.41,36.22,36.23,123700.0,24.5373,24.5507,24.4226,24.4294,123700.0
2008-09-17 10:30:00,36.24,36.33,35.93,35.93,107500.0,24.4361,24.4968,24.2271,24.2271,107500.0
2008-09-17 10:35:00,35.92,36.05,35.66,35.73,112800.0,24.2203,24.308,24.045,24.0922,112800.0
2008-09-17 10:40:00,35.73,35.85,35.55,35.82,59700.0,24.0922,24.1731,23.9709,24.1529,59700.0
2008-09-17 10:45:00,35.82,35.88,35.75,35.8,73100.0,24.1529,24.1934,24.1057,24.1394,73100.0
2008-09-17 10:50:00,35.8,35.82,35.65,35.74,157500.0,24.1394,24.1529,24.0383,24.099,157500.0
2008-09-17 10:55:00,35.73,35.73,35.5,35.5,168200.0,24.0922,24.0922,23.9371,23.9371,168200.0
2008-09-17 11:00:00,35.5,35.57,35.38,35.38,140500.0,23.9371,23.9843,23.8562,23.8562,140500.0
2008-09-17 11:05:00,35.38,35.49,35.3,35.36,180100.0,23.8562,23.9304,23.8023,23.8427,180100.0
2008-09-17 11:10:00,35.35,35.36,35.03,35.05,216000.0,23.836,23.8427,23.6202,23.6337,216000.0
2008-09-17 11:15:00,35.06,35.15,35.0,35.1,134700.0,23.6405,23.7011,23.6,23.6674,134700.0
2008-09-17 11:20:00,35.1,35.14,35.0,35.06,163300.0,23.6674,23.6944,23.6,23.6405,163300.0
2008-09-17 11:25:00,35.04,35.11,34.78,34.83,151700.0,23.627,23.6742,23.4517,23.4854,151700.0
2008-09-17 11:30:00,34.83,35.08,34.8,35.04,144000.0,23.4854,23.6539,23.4651,23.627,144000.0
2008-09-17 11:35:00,35.05,35.2,34.99,35.16,169500.0,23.6337,23.7349,23.5933,23.7079,169500.0
2008-09-17 11:40:00,35.15,35.18,35.03,35.11,152300.0,23.7011,23.7214,23.6202,23.6742,152300.0
2008-09-17 11:45:00,35.12,35.32,35.1,35.21,135100.0,23.6809,23.8158,23.6674,23.7416,135100.0
2008-09-17 11:50:00,35.2,35.26,35.08,35.15,87900.0,23.7349,23.7753,23.6539,23.7011,87900.0
2008-09-17 11:55:00,35.13,35.21,35.04,35.18,197800.0,23.6877,23.7416,23.627,23.7214,197800.0
2008-09-17 12:00:00,35.15,35.21,34.91,34.92,197000.0,23.7011,23.7416,23.5393,23.5461,197000.0
2008-09-17 12:05:00,34.92,34.94,34.72,34.94,219500.0,23.5461,23.5595,23.4112,23.5595,219500.0
2008-09-17 12:10:00,34.88,34.93,34.63,34.78,130900.0,23.5191,23.5528,23.3505,23.4517,130900.0
2008-09-17 12:15:00,34.78,35.0,34.78,34.9,55000.0,23.4517,23.6,23.4517,23.5326,55000.0
2008-09-17 12:20:00,34.91,35.2,34.88,35.12,45100.0,23.5393,23.7349,23.5191,23.6809,45100.0
2008-09-17 12:25:00,35.14,35.18,34.95,35.01,331900.0,23.6944,23.7214,23.5663,23.6067,331900.0
2008-09-17 12:30:00,35.02,35.12,34.91,35.06,357600.0,23.6135,23.6809,23.5393,23.6405,357600.0
2008-09-17 12:35:00,35.07,35.13,34.97,35.08,219100.0,23.6472,23.6877,23.5798,23.6539,219100.0
2008-09-17 12:40:00,35.05,35.38,34.98,35.28,126200.0,23.6337,23.8562,23.5865,23.7888,126200.0
2008-09-17 12:45:00,35.27,35.31,35.13,35.16,101400.0,23.7821,23.809,23.6877,23.7079,101400.0
2008-09-17 12:50:00,35.17,35.21,34.95,35.02,261700.0,23.7146,23.7416,23.5663,23.6135,261700.0
2008-09-17 12:55:00,35.03,35.17,35.03,35.06,96200.0,23.6202,23.7146,23.6202,23.6405,96200.0
2008-09-17 13:00:00,35.05,35.3,35.01,35.26,112900.0,23.6337,23.8023,23.6067,23.7753,112900.0
2008-09-17 13:05:00,35.22,35.27,35.1,35.25,177400.0,23.7483,23.7821,23.6674,23.7686,177400.0
2008-09-17 13:10:00,35.26,35.29,35.09,35.12,139200.0,23.7753,23.7955,23.6607,23.6809,139200.0
2008-09-17 13:15:00,35.12,35.17,35.02,35.04,108000.0,23.6809,23.7146,23.6135,23.627,108000.0
2008-09-17 13:20:00,35.06,35.29,35.06,35.15,54400.0,23.6405,23.7955,23.6405,23.7011,54400.0
2008-09-17 13:25:00,35.16,35.16,34.89,34.92,354600.0,23.7079,23.7079,23.5258,23.5461,354600.0
2008-09-17 13:30:00,34.92,34.99,34.85,34.88,110500.0,23.5461,23.5933,23.4989,23.5191,110500.0
2008-09-17 13:35:00,34.86,34.87,34.7,34.85,69500.0,23.5056,23.5123,23.3977,23.4989,69500.0
2008-09-17 13:40:00,34.86,34.92,34.76,34.85,73200.0,23.5056,23.5461,23.4382,23.4989,73200.0
2008-09-17 13:45:00,34.85,34.88,34.73,34.76,56500.0,23.4989,23.5191,23.4179,23.4382,56500.0
2008-09-17 13:50:00,34.76,34.98,34.76,34.9,93600.0,23.4382,23.5865,23.4382,23.5326,93600.0
2008-09-17 13:55:00,34.88,35.0,34.8,34.8,158000.0,23.5191,23.6,23.4651,23.4651,158000.0
2008-09-17 14:00:00,34.78,34.99,34.78,34.98,221100.0,23.4517,23.5933,23.4517,23.5865,221100.0
2008-09-17 14:05:00,34.98,35.12,34.9,35.11,120300.0,23.5865,23.6809,23.5326,23.6742,120300.0
2008-09-17 14:10:00,35.09,35.1,34.93,34.95,134400.0,23.6607,23.6674,23.5528,23.5663,134400.0
2008-09-17 14:15:00,34.94,35.16,34.9,35.12,139000.0,23.5595,23.7079,23.5326,23.6809,139000.0
2008-09-17 14:20:00,35.12,35.24,35.0,35.19,75800.0,23.6809,23.7618,23.6,23.7281,75800.0
2008-09-17 14:25:00,35.18,35.47,35.13,35.47,158700.0,23.7214,23.9169,23.6877,23.9169,158700.0
2008-09-17 14:30:00,35.48,35.56,35.35,35.55,145100.0,23.9237,23.9776,23.836,23.9709,145100.0
2008-09-17 14:35:00,35.56,35.6,35.4,35.56,254300.0,23.9776,24.0046,23.8697,23.9776,254300.0
2008-09-17 14:40:00,35.56,35.67,35.47,35.47,275200.0,23.9776,24.0518,23.9169,23.9169,275200.0
2008-09-17 14:45:00,35.45,35.75,35.4,35.55,112600.0,23.9034,24.1057,23.8697,23.9709,112600.0
2008-09-17 14:50:00,35.55,35.55,35.29,35.41,74100.0,23.9709,23.9709,23.7955,23.8765,74100.0
2008-09-17 14:55:00,35.39,35.5,35.15,35.5,227500.0,23.863,23.9371,23.7011,23.9371,227500.0
2008-09-17 15:00:00,35.5,35.78,35.4,35.61,156100.0,23.9371,24.1259,23.8697,24.0113,156100.0
2008-09-17 15:05:00,35.62,35.86,35.6,35.76,283500.0,24.0181,24.1799,24.0046,24.1125,283500.0
2008-09-17 15:10:00,35.77,35.96,35.59,35.61,220900.0,24.1192,24.2473,23.9978,24.0113,220900.0
2008-09-17 15:15:00,35.62,35.85,35.61,35.82,232800.0,24.0181,24.1731,24.0113,24.1529,232800.0
2008-09-17 15:20:00,35.77,35.78,35.52,35.6,180200.0,24.1192,24.1259,23.9506,24.0046,180200.0
2008-09-17 15:25:00,35.61,35.9,35.59,35.83,157300.0,24.0113,24.2069,23.9978,24.1597,157300.0
2008-09-17 15:30:00,35.81,35.98,35.76,35.84,118900.0,24.1462,24.2608,24.1125,24.1664,118900.0
2008-09-17 15:35:00,35.85,35.86,35.4,35.53,139300.0,24.1731,24.1799,23.8697,23.9574,139300.0
2008-09-17 15:40:00,35.53,35.65,35.49,35.53,87000.0,23.9574,24.0383,23.9304,23.9574,87000.0
2008-09-17 15:45:00,35.52,35.61,35.48,35.61,128400.0,23.9506,24.0113,23.9237,24.0113,128400.0
2008-09-17 15:50:00,35.6,35.6,35.3,35.32,147400.0,24.0046,24.0046,23.8023,23.8158,147400.0
2008-09-17 15:55:00,35.34,35.65,35.13,35.65,411000.0,23.8293,24.0383,23.6877,24.0383,411000.0
2008-09-18 09:30:00,36.01,37.2,36.0,36.7,202100.0,24.281,25.0834,24.2743,24.7463,202100.0
2008-09-18 09:35:00,36.8,37.16,36.7,36.74,221700.0,24.8137,25.0565,24.7463,24.7733,221700.0
2008-09-18 09:40:00,36.72,36.72,35.98,36.04,93100.0,24.7598,24.7598,24.2608,24.3013,93100.0
2008-09-18 09:45:00,35.97,36.01,35.8,35.93,40600.0,24.2541,24.281,24.1394,24.2271,40600.0
2008-09-18 09:50:00,35.94,36.54,35.92,36.43,125500.0,24.2338,24.6384,24.2203,24.5642,125500.0
2008-09-18 09:55:00,36.54,36.65,36.43,36.5,181400.0,24.6384,24.7126,24.5642,24.6114,181400.0
2008-09-18 10:00:00,36.48,36.68,36.43,36.47,58100.0,24.5979,24.7328,24.5642,24.5912,58100.0
2008-09-18 10:05:00,36.46,36.67,36.45,36.53,103400.0,24.5845,24.7261,24.5777,24.6317,103400.0
2008-09-18 10:10:00,36.52,36.58,36.35,36.45,123700.0,24.6249,24.6654,24.5103,24.5777,123700.0
2008-09-18 10:15:00,36.42,36.53,36.42,36.5,105300.0,24.5575,24.6317,24.5575,24.6114,105300.0
2008-09-18 10:20:00,36.49,36.59,36.38,36.57,103600.0,24.6047,24.6721,24.5305,24.6586,103600.0
2008-09-18 10:25:00,36.56,36.78,36.53,36.76,282600.0,24.6519,24.8002,24.6317,24.7867,282600.0
2008-09-18 10:30:00,36.75,36.84,36.73,36.82,116000.0,24.78,24.8407,24.7665,24.8272,116000.0
2008-09-18 10:35:00,36.81,36.88,36.71,36.72,93900.0,24.8205,24.8677,24.753,24.7598,93900.0
2008-09-18 10:40:00,36.71,36.82,36.57,36.58,75800.0,24.753,24.8272,24.6586,24.6654,75800.0
2008-09-18 10:45:00,36.56,36.57,36.41,36.5,89900.0,24.6519,24.6586,24.5507,24.6114,89900.0
2008-09-18 10:50:00,36.49,36.59,36.45,36.52,25500.0,24.6047,24.6721,24.5777,24.6249,25500.0
2008-09-18 10:55:00,36.55,36.55,36.19,36.26,30700.0,24.6451,24.6451,24.4024,24.4496,30700.0
2008-09-18 11:00:00,36.24,36.26,36.1,36.13,103800.0,24.4361,24.4496,24.3417,24.3619,103800.0
2008-09-18 11:05:00,36.13,36.17,36.03,36.11,173100.0,24.3619,24.3889,24.2945,24.3485,173100.0
2008-09-18 11:10:00,36.12,36.16,36.0,36.04,87400.0,24.3552,24.3822,24.2743,24.3013,87400.0
2008-09-18 11:15:00,36.02,36.02,35.74,35.74,104700.0,24.2878,24.2878,24.099,24.099,104700.0
2008-09-18 11:20:00,35.75,35.82,35.66,35.72,79500.0,24.1057,24.1529,24.045,24.0855,79500.0
2008-09-18 11:25:00,35.71,36.01,35.69,35.94,168600.0,24.0787,24.281,24.0653,24.2338,168600.0
2008-09-18 11:30:00,35.94,36.3,35.93,36.28,203400.0,24.2338,24.4766,24.2271,24.4631,203400.0
2008-09-18 11:35:00,36.26,36.37,36.13,36.22,52600.0,24.4496,24.5238,24.3619,24.4226,52600.0
2008-09-18 11:40:00,36.21,36.28,35.9,36.03,114900.0,24.4159,24.4631,24.2069,24.2945,114900.0
2008-09-18 11:45:00,35.98,36.13,35.77,35.98,121100.0,24.2608,24.3619,24.1192,24.2608,121100.0
2008-09-18 11:50:00,36.0,36.04,35.79,35.97,87000.0,24.2743,24.3013,24.1327,24.2541,87000.0
2008-09-18 11:55:00,35.99,36.07,35.62,35.87,262300.0,24.2675,24.3215,24.0181,24.1866,262300.0
2008-09-18 12:00:00,35.88,35.89,35.63,35.72,50000.0,24.1934,24.2001,24.0248,24.0855,50000.0
2008-09-18 12:05:00,35.72,36.25,35.63,35.7,75500.0,24.0855,24.4429,24.0248,24.072,75500.0
2008-09-18 12:10:00,35.71,36.03,35.69,36.03,92900.0,24.0787,24.2945,24.0653,24.2945,92900.0
2008-09-18 12:15:00,36.0,36.15,35.97,36.02,91800.0,24.2743,24.3754,24.2541,24.2878,91800.0
2008-09-18 12:20:00,36.03,36.1,35.96,36.04,24100.0,24.2945,24.3417,24.2473,24.3013,24100.0
2008-09-18 12:25:00,36.02,36.06,35.82,35.96,129300.0,24.2878,24.3147,24.1529,24.2473,129300.0
2008-09-18 12:30:00,35.94,35.94,35.7,35.79,182000.0,24.2338,24.2338,24.072,24.1327,182000.0
2008-09-18 12:35:00,35.75,35.76,35.4,35.42,81900.0,24.1057,24.1125,23.8697,23.8832,81900.0
2008-09-18 12:40:00,35.42,35.6,35.4,35.56,164000.0,23.8832,24.0046,23.8697,23.9776,164000.0
2008-09-18 12:45:00,35.56,35.56,35.35,35.45,297300.0,23.9776,23.9776,23.836,23.9034,297300.0
2008-09-18 12:50:00,35.44,35.53,35.15,35.52,177500.0,23.8967,23.9574,23.7011,23.9506,177500.0
2008-09-18 12:55:00,35.55,35.58,35.39,35.39,47200.0,23.9709,23.9911,23.863,23.863,47200.0
2008-09-18 13:00:00,35.4,35.65,35.4,35.65,25000.0,23.8697,24.0383,23.8697,24.0383,25000.0
2008-09-18 13:05:00,35.65,36.08,35.64,36.04,29500.0,24.0383,24.3282,24.0315,24.3013,29500.0
2008-09-18 13:10:00,36.04,36.46,35.95,36.4,327800.0,24.3013,24.5845,24.2406,24.544,327800.0
2008-09-18 13:15:00,36.41,36.9,36.41,36.89,651700.0,24.5507,24.8811,24.5507,24.8744,651700.0
2008-09-18 13:20:00,36.91,37.6,36.83,37.54,420500.0,24.8879,25.3531,24.8339,25.3127,420500.0
2008-09-18 13:25:00,37.55,37.8,37.55,37.7,310300.0,25.3194,25.488,25.3194,25.4206,310300.0
2008-09-18 13:30:00,37.69,38.78,37.63,38.77,353100.0,25.4138,26.1488,25.3734,26.1421,353100.0
2008-09-18 13:35:00,38.76,39.25,38.54,38.79,162400.0,26.1353,26.4657,25.987,26.1555,162400.0
2008-09-18 13:40:00,38.73,38.91,38.55,38.8,334700.0,26.1151,26.2365,25.9937,26.1623,334700.0
2008-09-18 13:45:00,38.81,38.83,38.55,38.83,117400.0,26.169,26.1825,25.9937,26.1825,117400.0
2008-09-18 13:50:00,38.82,38.84,38.37,38.46,435900.0,26.1758,26.1893,25.8723,25.933,435900.0
2008-09-18 13:55:00,38.46,38.62,38.35,38.51,131200.0,25.933,26.0409,25.8589,25.9667,131200.0
2008-09-18 14:00:00,38.54,38.8,38.22,38.78,669700.0,25.987,26.1623,25.7712,26.1488,669700.0
2008-09-18 14:05:00,38.78,38.79,38.3,38.5,157800.0,26.1488,26.1555,25.8251,25.96,157800.0
2008-09-18 14:10:00,38.54,38.64,38.16,38.18,163500.0,25.987,26.0544,25.7307,25.7442,163500.0
2008-09-18 14:15:00,38.17,38.29,38.07,38.18,118600.0,25.7375,25.8184,25.6701,25.7442,118600.0
2008-09-18 14:20:00,38.14,38.17,37.65,37.76,271200.0,25.7173,25.7375,25.3869,25.461,271200.0
2008-09-18 14:25:00,37.75,37.9,37.75,37.8,170800.0,25.4543,25.5554,25.4543,25.488,170800.0
2008-09-18 14:30:00,37.81,37.95,37.77,37.94,256900.0,25.4947,25.5891,25.4678,25.5824,256900.0
2008-09-18 14:35:00,37.92,38.28,37.77,37.82,136000.0,25.5689,25.8117,25.4678,25.5015,136000.0
2008-09-18 14:40:00,37.8,37.87,37.68,37.85,108400.0,25.488,25.5352,25.4071,25.5217,108400.0
2008-09-18 14:45:00,37.86,38.24,37.79,38.17,108900.0,25.5285,25.7847,25.4813,25.7375,108900.0
2008-09-18 14:50:00,38.17,38.38,38.11,38.28,269100.0,25.7375,25.8791,25.697,25.8117,269100.0
2008-09-18 14:55:00,38.29,38.62,38.27,38.54,164200.0,25.8184,26.0409,25.8049,25.987,164200.0
2008-09-18 15:00:00,38.51,39.08,38.41,39.07,366000.0,25.9667,26.3511,25.8993,26.3443,366000.0
2008-09-18 15:05:00,39.1,39.54,38.98,39.53,331700.0,26.3646,26.6613,26.2837,26.6545,331700.0
2008-09-18 15:10:00,39.54,40.4,39.5,40.35,609000.0,26.6613,27.2411,26.6343,27.2074,609000.0
2008-09-18 15:15:00,40.35,40.92,40.24,40.87,727000.0,27.2074,27.5918,27.1333,27.5581,727000.0
2008-09-18 15:20:00,40.83,41.37,40.78,41.36,756000.0,27.5311,27.8952,27.4974,27.8885,756000.0
2008-09-18 15:25:00,41.1,42.44,41.1,41.79,1303400.0,27.7131,28.6167,27.7131,28.1784,1303400.0
2008-09-18 15:30:00,41.77,41.79,41.48,41.54,307000.0,28.1649,28.1784,27.9694,28.0098,307000.0
2008-09-18 15:35:00,41.54,41.6,40.92,40.93,307200.0,28.0098,28.0503,27.5918,27.5985,307200.0
2008-09-18 15:40:00,40.92,41.19,40.56,40.78,385500.0,27.5918,27.7738,27.349,27.4974,385500.0
2008-09-18 15:45:00,40.77,40.8,40.6,40.64,569200.0,27.4906,27.5109,27.376,27.403,569200.0
2008-09-18 15:50:00,40.64,40.93,40.51,40.52,477300.0,27.403,27.5985,27.3153,27.3221,477300.0
2008-09-18 15:55:00,40.52,41.98,40.37,41.71,784100.0,27.3221,28.3065,27.2209,28.1245,784100.0
2008-09-19 09:30:00,52.75,60.23,47.21,48.41,940900.0,35.861,40.9461,32.0948,32.9106,940900.0
2008-09-19 09:35:00,48.33,48.58,44.4,48.0,592800.0,32.8562,33.0261,30.1844,32.6318,592800.0
2008-09-19 09:40:00,48.0,50.0,44.56,44.75,344700.0,32.6318,33.9915,30.2932,30.4224,344700.0
2008-09-19 09:45:00,44.75,46.19,44.63,45.47,689700.0,30.4224,31.4013,30.3408,30.9119,689700.0
2008-09-19 09:50:00,45.48,45.5,41.76,43.75,359100.0,30.9187,30.9323,28.3897,29.7426,359100.0
2008-09-19 09:55:00,43.75,46.5,43.0,44.38,426300.0,29.7426,31.6121,29.2327,30.1708,426300.0
2008-09-19 10:00:00,44.13,44.37,43.0,43.0,190700.0,30.0009,30.164,29.2327,29.2327,190700.0
2008-09-19 10:05:00,43.0,43.22,40.76,42.84,435800.0,29.2327,29.3822,27.7099,29.1239,435800.0
2008-09-19 10:10:00,42.25,43.98,40.72,42.03,341100.0,28.7228,29.8989,27.6827,28.5732,341100.0
2008-09-19 10:15:00,42.0,43.0,41.2,42.26,244200.0,28.5529,29.2327,28.009,28.7296,244200.0
2008-09-19 10:20:00,42.32,42.61,41.69,41.94,251700.0,28.7704,28.9675,28.3421,28.5121,251700.0
2008-09-19 10:25:00,42.0,42.5,41.76,42.47,224200.0,28.5529,28.8928,28.3897,28.8724,224200.0
2008-09-19 10:30:00,42.34,42.5,42.25,42.35,127300.0,28.784,28.8928,28.7228,28.7908,127300.0
2008-09-19 10:35:00,42.33,42.39,42.1,42.15,164600.0,28.7772,28.818,28.6208,28.6548,164600.0
2008-09-19 10:40:00,42.09,42.26,42.05,42.08,38700.0,28.614,28.7296,28.5868,28.6072,38700.0
2008-09-19 10:45:00,42.14,42.23,41.82,41.97,74900.0,28.648,28.7092,28.4305,28.5325,74900.0
2008-09-19 10:50:00,41.92,42.07,41.83,42.03,109600.0,28.4985,28.6004,28.4373,28.5732,109600.0
2008-09-19 10:55:00,41.97,42.1,41.5,41.5,99800.0,28.5325,28.6208,28.2129,28.2129,99800.0
2008-09-19 11:00:00,41.51,41.92,41.51,41.76,161900.0,28.2197,28.4985,28.2197,28.3897,161900.0
2008-09-19 11:05:00,41.75,42.37,41.73,42.25,235300.0,28.3829,28.8044,28.3693,28.7228,235300.0
2008-09-19 11:10:00,42.28,43.26,42.28,42.74,726000.0,28.7432,29.4094,28.7432,29.0559,726000.0
2008-09-19 11:15:00,42.74,42.77,42.62,42.72,306800.0,29.0559,29.0763,28.9743,29.0423,306800.0
2008-09-19 11:20:00,42.73,43.02,42.71,43.02,407300.0,29.0491,29.2463,29.0355,29.2463,407300.0
2008-09-19 11:25:00,43.02,43.98,43.02,43.31,600000.0,29.2463,29.8989,29.2463,29.4434,600000.0
2008-09-19 11:30:00,43.32,43.37,43.07,43.12,432200.0,29.4502,29.4842,29.2803,29.3143,432200.0
2008-09-19 11:35:00,43.13,43.16,42.83,42.83,154400.0,29.3211,29.3415,29.1171,29.1171,154400.0
2008-09-19 11:40:00,42.84,42.91,42.66,42.85,237800.0,29.1239,29.1715,29.0015,29.1307,237800.0
2008-09-19 11:45:00,42.87,43.45,42.85,43.21,459700.0,29.1443,29.5386,29.1307,29.3754,459700.0
2008-09-19 11:50:00,43.19,43.22,43.11,43.18,97200.0,29.3618,29.3822,29.3075,29.3551,97200.0
2008-09-19 11:55:00,43.18,43.21,43.03,43.15,136500.0,29.3551,29.3754,29.2531,29.3347,136500.0
2008-09-19 12:00:00,43.17,43.27,43.1,43.22,252200.0,29.3483,29.4162,29.3007,29.3822,252200.0
2008-09-19 12:05:00,43.2,43.29,43.1,43.24,120700.0,29.3686,29.4298,29.3007,29.3958,120700.0
2008-09-19 12:10:00,43.24,43.28,43.0,43.04,37900.0,29.3958,29.423,29.2327,29.2599,37900.0
2008-09-19 12:15:00,43.06,43.14,42.97,43.0,49700.0,29.2735,29.3279,29.2123,29.2327,49700.0
2008-09-19 12:20:00,42.99,43.03,42.88,42.97,31900.0,29.2259,29.2531,29.1511,29.2123,31900.0
2008-09-19 12:25:00,42.98,43.13,42.97,43.12,21600.0,29.2191,29.3211,29.2123,29.3143,21600.0
2008-09-19 12:30:00,43.09,43.14,42.99,43.06,25100.0,29.2939,29.3279,29.2259,29.2735,25100.0
2008-09-19 12:35:00,43.05,43.11,43.01,43.04,27200.0,29.2667,29.3075,29.2395,29.2599,27200.0
2008-09-19 12:40:00,43.05,43.25,43.05,43.19,226000.0,29.2667,29.4026,29.2667,29.3618,226000.0
2008-09-19 12:45:00,43.2,43.36,43.03,43.03,108700.0,29.3686,29.4774,29.2531,29.2531,108700.0
2008-09-19 12:50:00,43.08,43.09,42.95,42.97,58300.0,29.2871,29.2939,29.1987,29.2123,58300.0
2008-09-19 12:55:00,42.97,42.99,42.85,42.85,50900.0,29.2123,29.2259,29.1307,29.1307,50900.0
2008-09-19 13:00:00,42.85,42.87,42.8,42.83,36000.0,29.1307,29.1443,29.0967,29.1171,36000.0
2008-09-19 13:05:00,42.86,43.0,42.75,42.77,44600.0,29.1375,29.2327,29.0627,29.0763,44600.0
2008-09-19 13:10:00,42.77,42.79,42.66,42.67,36700.0,29.0763,29.0899,29.0015,29.0083,36700.0
2008-09-19 13:15:00,42.69,42.84,42.69,42.76,38000.0,29.0219,29.1239,29.0219,29.0695,38000.0
2008-09-19 13:20:00,42.75,42.8,42.69,42.73,27300.0,29.0627,29.0967,29.0219,29.0491,27300.0
2008-09-19 13:25:00,42.71,42.8,42.67,42.7,37700.0,29.0355,29.0967,29.0083,29.0287,37700.0
2008-09-19 13:30:00,42.71,42.75,42.64,42.64,40400.0,29.0355,29.0627,28.9879,28.9879,40400.0
2008-09-19 13:35:00,42.64,42.71,42.55,42.55,37600.0,28.9879,29.0355,28.9268,28.9268,37600.0
2008-09-19 13:40:00,42.55,42.55,42.3,42.33,67500.0,28.9268,28.9268,28.7568,28.7772,67500.0
2008-09-19 13:45:00,42.32,42.34,42.08,42.15,69700.0,28.7704,28.784,28.6072,28.6548,69700.0
2008-09-19 13:50:00,42.17,42.18,42.07,42.15,36400.0,28.6684,28.6752,28.6004,28.6548,36400.0
2008-09-19 13:55:00,42.11,42.17,42.0,42.02,43700.0,28.6276,28.6684,28.5529,28.5664,43700.0
2008-09-19 14:00:00,42.01,42.06,41.9,41.9,71300.0,28.5596,28.5936,28.4849,28.4849,71300.0
2008-09-19 14:05:00,41.92,41.97,41.83,41.84,86100.0,28.4985,28.5325,28.4373,28.4441,86100.0
2008-09-19 14:10:00,41.85,41.86,41.73,41.76,89000.0,28.4509,28.4577,28.3693,28.3897,89000.0
2008-09-19 14:15:00,41.76,41.82,41.7,41.78,60300.0,28.3897,28.4305,28.3489,28.4033,60300.0
2008-09-19 14:20:00,41.8,41.81,41.58,41.63,76900.0,28.4169,28.4237,28.2673,28.3013,76900.0
2008-09-19 14:25:00,41.57,41.63,41.41,41.45,144000.0,28.2605,28.3013,28.1518,28.1789,144000.0
2008-09-19 14:30:00,41.46,41.67,41.45,41.59,55200.0,28.1857,28.3285,28.1789,28.2741,55200.0
2008-09-19 14:35:00,41.55,41.61,41.43,41.44,20000.0,28.2469,28.2877,28.1653,28.1721,20000.0
2008-09-19 14:40:00,41.45,41.57,41.4,41.53,30500.0,28.1789,28.2605,28.145,28.2333,30500.0
2008-09-19 14:45:00,41.57,41.68,41.53,41.6,40100.0,28.2605,28.3353,28.2333,28.2809,40100.0
2008-09-19 14:50:00,41.61,41.63,41.49,41.53,56200.0,28.2877,28.3013,28.2061,28.2333,56200.0
2008-09-19 14:55:00,41.53,41.56,41.36,41.37,108200.0,28.2333,28.2537,28.1178,28.1246,108200.0
2008-09-19 15:00:00,41.38,41.47,41.36,41.4,44500.0,28.1314,28.1925,28.1178,28.145,44500.0
2008-09-19 15:05:00,41.38,41.41,40.24,40.39,217200.0,28.1314,28.1518,27.3564,27.4583,217200.0
2008-09-19 15:10:00,40.38,40.99,40.02,40.45,258300.0,27.4515,27.8662,27.2068,27.4991,258300.0
2008-09-19 15:15:00,40.47,40.47,39.1,40.4,667900.0,27.5127,27.5127,26.5813,27.4651,667900.0
2008-09-19 15:20:00,40.39,40.7,39.99,40.67,260100.0,27.4583,27.6691,27.1864,27.6487,260100.0
2008-09-19 15:25:00,40.64,41.08,40.35,40.36,271600.0,27.6283,27.9274,27.4311,27.4379,271600.0
2008-09-19 15:30:00,40.35,40.98,40.27,40.95,342500.0,27.4311,27.8594,27.3767,27.839,342500.0
2008-09-19 15:35:00,40.95,41.42,40.82,41.31,185500.0,27.839,28.1586,27.7507,28.0838,185500.0
2008-09-19 15:40:00,41.31,41.63,41.3,41.61,114800.0,28.0838,28.3013,28.077,28.2877,114800.0
2008-09-19 15:45:00,41.61,41.88,41.6,41.88,163400.0,28.2877,28.4713,28.2809,28.4713,163400.0
2008-09-19 15:50:00,41.88,42.06,41.78,41.86,282000.0,28.4713,28.5936,28.4033,28.4577,282000.0
2008-09-19 15:55:00,41.88,42.12,41.63,41.75,181900.0,28.4713,28.6344,28.3013,28.3829,181900.0
2008-09-22 09:30:00,43.36,43.5,39.96,41.31,34600.0,29.4774,29.5726,27.166,28.0838,34600.0
2008-09-22 09:35:00,41.31,41.57,40.41,40.44,100400.0,28.0838,28.2605,27.4719,27.4923,100400.0
2008-09-22 09:40:00,40.45,40.7,39.98,40.25,232900.0,27.4991,27.6691,27.1796,27.3631,232900.0
2008-09-22 09:45:00,40.19,40.22,39.65,40.04,374800.0,27.3224,27.3428,26.9553,27.2204,374800.0
2008-09-22 09:50:00,40.04,40.5,40.03,40.42,167200.0,27.2204,27.5331,27.2136,27.4787,167200.0
2008-09-22 09:55:00,40.42,40.49,40.11,40.11,107800.0,27.4787,27.5263,27.268,27.268,107800.0
2008-09-22 10:00:00,40.11,40.11,39.95,40.11,178600.0,27.268,27.268,27.1592,27.268,178600.0
2008-09-22 10:05:00,40.1,40.21,40.1,40.13,167100.0,27.2612,27.336,27.2612,27.2816,167100.0
2008-09-22 10:10:00,40.12,40.2,40.04,40.04,146600.0,27.2748,27.3292,27.2204,27.2204,146600.0
2008-09-22 10:15:00,40.06,40.08,39.77,39.78,93000.0,27.234,27.2476,27.0368,27.0436,93000.0
2008-09-22 10:20:00,39.75,39.81,39.52,39.58,121100.0,27.0232,27.064,26.8669,26.9077,121100.0
2008-09-22 10:25:00,39.59,39.82,39.55,39.74,81900.0,26.9145,27.0708,26.8873,27.0164,81900.0
2008-09-22 10:30:00,39.75,39.88,39.64,39.75,86700.0,27.0232,27.1116,26.9485,27.0232,86700.0
2008-09-22 10:35:00,39.71,39.76,39.5,39.55,63300.0,26.996,27.03,26.8533,26.8873,63300.0
2008-09-22 10:40:00,39.53,39.53,39.42,39.51,56300.0,26.8737,26.8737,26.7989,26.8601,56300.0
2008-09-22 10:45:00,39.53,39.54,39.35,39.39,46400.0,26.8737,26.8805,26.7513,26.7785,46400.0
2008-09-22 10:50:00,39.42,39.48,39.4,39.43,10700.0,26.7989,26.8397,26.7853,26.8057,10700.0
2008-09-22 10:55:00,39.44,39.5,39.38,39.5,65000.0,26.8125,26.8533,26.7717,26.8533,65000.0
2008-09-22 11:00:00,39.5,39.55,39.37,39.39,30300.0,26.8533,26.8873,26.7649,26.7785,30300.0
2008-09-22 11:05:00,39.39,39.39,39.25,39.3,63000.0,26.7785,26.7785,26.6833,26.7173,63000.0
2008-09-22 11:10:00,39.29,39.33,39.22,39.27,53400.0,26.7105,26.7377,26.6629,26.6969,53400.0
2008-09-22 11:15:00,39.25,39.28,39.17,39.18,33000.0,26.6833,26.7037,26.6289,26.6357,33000.0
2008-09-22 11:20:00,39.17,39.2,39.09,39.12,22200.0,26.6289,26.6493,26.5745,26.5949,22200.0
2008-09-22 11:25:00,39.12,39.2,39.09,39.12,85400.0,26.5949,26.6493,26.5745,26.5949,85400.0
2008-09-22 11:30:00,39.11,39.15,39.08,39.08,29100.0,26.5881,26.6153,26.5677,26.5677,29100.0
2008-09-22 11:35:00,39.1,39.13,39.01,39.1,60100.0,26.5813,26.6017,26.5202,26.5813,60100.0
2008-09-22 11:40:00,39.1,39.12,38.89,38.95,51400.0,26.5813,26.5949,26.4386,26.4794,51400.0
2008-09-22 11:45:00,38.91,38.94,38.78,38.78,137000.0,26.4522,26.4726,26.3638,26.3638,137000.0
2008-09-22 11:50:00,38.79,38.82,38.71,38.81,77300.0,26.3706,26.391,26.3162,26.3842,77300.0
2008-09-22 11:55:00,38.76,38.83,38.72,38.76,81400.0,26.3502,26.3978,26.323,26.3502,81400.0
2008-09-22 12:00:00,38.77,38.82,38.7,38.7,73800.0,26.357,26.391,26.3094,26.3094,73800.0
2008-09-22 12:05:00,38.72,38.75,38.65,38.69,165900.0,26.323,26.3434,26.2754,26.3026,165900.0
2008-09-22 12:10:00,38.68,38.71,38.6,38.6,27800.0,26.2958,26.3162,26.2414,26.2414,27800.0
2008-09-22 12:15:00,38.61,38.61,38.49,38.53,53700.0,26.2482,26.2482,26.1666,26.1938,53700.0
2008-09-22 12:20:00,38.52,38.6,38.5,38.6,47400.0,26.187,26.2414,26.1734,26.2414,47400.0
2008-09-22 12:25:00,38.6,38.79,38.6,38.75,85100.0,26.2414,26.3706,26.2414,26.3434,85100.0
2008-09-22 12:30:00,38.75,38.83,38.74,38.8,39700.0,26.3434,26.3978,26.3366,26.3774,39700.0
2008-09-22 12:35:00,38.82,38.85,38.77,38.8,105800.0,26.391,26.4114,26.357,26.3774,105800.0
2008-09-22 12:40:00,38.8,38.87,38.79,38.86,89100.0,26.3774,26.425,26.3706,26.4182,89100.0
2008-09-22 12:45:00,38.84,38.84,38.78,38.78,54800.0,26.4046,26.4046,26.3638,26.3638,54800.0
2008-09-22 12:50:00,38.78,38.82,38.77,38.79,75400.0,26.3638,26.391,26.357,26.3706,75400.0
2008-09-22 12:55:00,38.8,38.85,38.75,38.75,43600.0,26.3774,26.4114,26.3434,26.3434,43600.0
2008-09-22 13:00:00,38.78,38.8,38.75,38.75,21700.0,26.3638,26.3774,26.3434,26.3434,21700.0
2008-09-22 13:05:00,38.75,38.77,38.71,38.73,44200.0,26.3434,26.357,26.3162,26.3298,44200.0
2008-09-22 13:10:00,38.73,38.76,38.52,38.52,44100.0,26.3298,26.3502,26.187,26.187,44100.0
2008-09-22 13:15:00,38.53,38.53,38.44,38.45,28800.0,26.1938,26.1938,26.1327,26.1395,28800.0
2008-09-22 13:20:00,38.42,38.44,38.4,38.41,45200.0,26.1191,26.1327,26.1055,26.1123,45200.0
2008-09-22 13:25:00,38.41,38.55,38.39,38.42,42500.0,26.1123,26.2074,26.0987,26.1191,42500.0
2008-09-22 13:30:00,38.41,38.41,38.25,38.25,37700.0,26.1123,26.1123,26.0035,26.0035,37700.0
2008-09-22 13:35:00,38.25,38.26,38.16,38.23,65000.0,26.0035,26.0103,25.9423,25.9899,65000.0
2008-09-22 13:40:00,38.23,38.32,38.23,38.31,28000.0,25.9899,26.0511,25.9899,26.0443,28000.0
2008-09-22 13:45:00,38.32,38.44,38.23,38.25,71500.0,26.0511,26.1327,25.9899,26.0035,71500.0
2008-09-22 13:50:00,38.22,38.33,38.19,38.33,53300.0,25.9831,26.0579,25.9627,26.0579,53300.0
2008-09-22 13:55:00,38.31,38.4,38.29,38.35,41600.0,26.0443,26.1055,26.0307,26.0715,41600.0
2008-09-22 14:00:00,38.35,38.37,38.29,38.3,25500.0,26.0715,26.0851,26.0307,26.0375,25500.0
2008-09-22 14:05:00,38.31,38.31,38.25,38.28,23700.0,26.0443,26.0443,26.0035,26.0239,23700.0
2008-09-22 14:10:00,38.28,38.34,38.28,38.34,27400.0,26.0239,26.0647,26.0239,26.0647,27400.0
2008-09-22 14:15:00,38.33,38.35,38.23,38.24,101800.0,26.0579,26.0715,25.9899,25.9967,101800.0
2008-09-22 14:20:00,38.24,38.25,38.09,38.13,42700.0,25.9967,26.0035,25.8947,25.9219,42700.0
2008-09-22 14:25:00,38.14,38.19,38.13,38.18,15500.0,25.9287,25.9627,25.9219,25.9559,15500.0
2008-09-22 14:30:00,38.18,38.24,38.16,38.18,40700.0,25.9559,25.9967,25.9423,25.9559,40700.0
2008-09-22 14:35:00,38.18,38.25,38.17,38.24,42900.0,25.9559,26.0035,25.9491,25.9967,42900.0
2008-09-22 14:40:00,38.25,38.25,38.14,38.16,69700.0,26.0035,26.0035,25.9287,25.9423,69700.0
2008-09-22 14:45:00,38.14,38.18,38.09,38.13,26900.0,25.9287,25.9559,25.8947,25.9219,26900.0
2008-09-22 14:50:00,38.14,38.14,38.03,38.05,52900.0,25.9287,25.9287,25.8539,25.8675,52900.0
2008-09-22 14:55:00,38.06,38.11,37.98,38.01,46700.0,25.8743,25.9083,25.8199,25.8403,46700.0
2008-09-22 15:00:00,38.0,38.02,37.94,37.95,74900.0,25.8335,25.8471,25.7927,25.7995,74900.0
2008-09-22 15:05:00,37.95,37.95,37.88,37.89,134900.0,25.7995,25.7995,25.752,25.7588,134900.0
2008-09-22 15:10:00,37.91,37.95,37.87,37.87,104900.0,25.7723,25.7995,25.7452,25.7452,104900.0
2008-09-22 15:15:00,37.87,37.87,37.74,37.77,42400.0,25.7452,25.7452,25.6568,25.6772,42400.0
2008-09-22 15:20:00,37.75,37.76,37.66,37.66,137100.0,25.6636,25.6704,25.6024,25.6024,137100.0
2008-09-22 15:25:00,37.66,37.91,37.62,37.67,79100.0,25.6024,25.7723,25.5752,25.6092,79100.0
2008-09-22 15:30:00,37.67,37.68,37.55,37.6,127300.0,25.6092,25.616,25.5276,25.5616,127300.0
2008-09-22 15:35:00,37.6,37.6,37.54,37.55,94500.0,25.5616,25.5616,25.5208,25.5276,94500.0
2008-09-22 15:40:00,37.53,37.6,37.41,37.46,129500.0,25.514,25.5616,25.4324,25.4664,129500.0
2008-09-22 15:45:00,37.48,37.5,37.4,37.43,128500.0,25.48,25.4936,25.4256,25.446,128500.0
2008-09-22 15:50:00,37.43,37.66,37.42,37.52,162700.0,25.446,25.6024,25.4392,25.5072,162700.0
2008-09-22 15:55:00,37.55,37.84,37.54,37.76,156600.0,25.5276,25.7248,25.5208,25.6704,156600.0
2008-09-23 09:30:00,39.31,39.31,37.43,37.82,33900.0,26.7241,26.7241,25.446,25.7112,33900.0
2008-09-23 09:35:00,37.81,37.87,37.25,37.34,37400.0,25.7044,25.7452,25.3237,25.3848,37400.0
2008-09-23 09:40:00,37.34,37.48,37.23,37.48,143300.0,25.3848,25.48,25.3101,25.48,143300.0
2008-09-23 09:45:00,37.46,37.81,37.44,37.76,160700.0,25.4664,25.7044,25.4528,25.6704,160700.0
2008-09-23 09:50:00,37.77,37.93,37.7,37.82,299700.0,25.6772,25.7859,25.6296,25.7112,299700.0
2008-09-23 09:55:00,37.83,38.01,37.81,37.92,86900.0,25.718,25.8403,25.7044,25.7791,86900.0
2008-09-23 10:00:00,37.93,37.96,37.8,37.9,146600.0,25.7859,25.8063,25.6976,25.7655,146600.0
2008-09-23 10:05:00,37.9,38.1,37.81,37.85,207000.0,25.7655,25.9015,25.7044,25.7316,207000.0
2008-09-23 10:10:00,37.86,38.07,37.75,38.0,134300.0,25.7384,25.8811,25.6636,25.8335,134300.0
2008-09-23 10:15:00,38.0,38.17,38.0,38.17,40700.0,25.8335,25.9491,25.8335,25.9491,40700.0
2008-09-23 10:20:00,38.17,38.32,38.13,38.2,146700.0,25.9491,26.0511,25.9219,25.9695,146700.0
2008-09-23 10:25:00,38.2,38.43,38.19,38.35,106800.0,25.9695,26.1259,25.9627,26.0715,106800.0
2008-09-23 10:30:00,38.34,38.44,38.28,38.31,58400.0,26.0647,26.1327,26.0239,26.0443,58400.0
2008-09-23 10:35:00,38.32,38.33,38.24,38.32,29600.0,26.0511,26.0579,25.9967,26.0511,29600.0
2008-09-23 10:40:00,38.31,38.31,38.05,38.06,39600.0,26.0443,26.0443,25.8675,25.8743,39600.0
2008-09-23 10:45:00,38.07,38.11,37.98,38.02,39000.0,25.8811,25.9083,25.8199,25.8471,39000.0
2008-09-23 10:50:00,38.02,38.03,37.91,37.93,59000.0,25.8471,25.8539,25.7723,25.7859,59000.0
2008-09-23 10:55:00,37.93,38.0,37.74,37.74,77800.0,25.7859,25.8335,25.6568,25.6568,77800.0
2008-09-23 11:00:00,37.78,37.83,37.64,37.69,73500.0,25.684,25.718,25.5888,25.6228,73500.0
2008-09-23 11:05:00,37.69,37.75,37.55,37.75,28000.0,25.6228,25.6636,25.5276,25.6636,28000.0
2008-09-23 11:10:00,37.74,37.82,37.66,37.82,25600.0,25.6568,25.7112,25.6024,25.7112,25600.0
2008-09-23 11:15:00,37.84,37.91,37.84,37.85,42700.0,25.7248,25.7723,25.7248,25.7316,42700.0
2008-09-23 11:20:00,37.85,37.94,37.84,37.89,59100.0,25.7316,25.7927,25.7248,25.7588,59100.0
2008-09-23 11:25:00,37.88,38.02,37.88,37.96,90000.0,25.752,25.8471,25.752,25.8063,90000.0
2008-09-23 11:30:00,37.97,38.03,37.97,38.01,44500.0,25.8131,25.8539,25.8131,25.8403,44500.0
2008-09-23 11:35:00,37.99,38.0,37.92,37.96,33600.0,25.8267,25.8335,25.7791,25.8063,33600.0
2008-09-23 11:40:00,37.95,38.0,37.9,37.96,57400.0,25.7995,25.8335,25.7655,25.8063,57400.0
2008-09-23 11:45:00,37.94,38.04,37.9,38.04,8200.0,25.7927,25.8607,25.7655,25.8607,8200.0
2008-09-23 11:50:00,38.02,38.02,37.84,37.84,58400.0,25.8471,25.8471,25.7248,25.7248,58400.0
2008-09-23 11:55:00,37.83,37.87,37.5,37.5,103800.0,25.718,25.7452,25.4936,25.4936,103800.0
2008-09-23 12:00:00,37.54,37.65,37.5,37.59,51100.0,25.5208,25.5956,25.4936,25.5548,51100.0
2008-09-23 12:05:00,37.59,37.63,37.56,37.62,14100.0,25.5548,25.582,25.5344,25.5752,14100.0
2008-09-23 12:10:00,37.6,37.69,37.58,37.63,13300.0,25.5616,25.6228,25.548,25.582,13300.0
2008-09-23 12:15:00,37.59,37.63,37.53,37.59,5400.0,25.5548,25.582,25.514,25.5548,5400.0
2008-09-23 12:20:00,37.61,37.65,37.6,37.65,4300.0,25.5684,25.5956,25.5616,25.5956,4300.0
2008-09-23 12:25:00,37.66,37.71,37.64,37.68,23900.0,25.6024,25.6364,25.5888,25.616,23900.0
2008-09-23 12:30:00,37.69,37.7,37.64,37.64,10200.0,25.6228,25.6296,25.5888,25.5888,10200.0
2008-09-23 12:35:00,37.66,37.68,37.64,37.66,15900.0,25.6024,25.616,25.5888,25.6024,15900.0
2008-09-23 12:40:00,37.64,37.7,37.62,37.69,66800.0,25.5888,25.6296,25.5752,25.6228,66800.0
2008-09-23 12:45:00,37.7,37.7,37.58,37.62,15600.0,25.6296,25.6296,25.548,25.5752,15600.0
2008-09-23 12:50:00,37.6,37.64,37.57,37.6,24100.0,25.5616,25.5888,25.5412,25.5616,24100.0
2008-09-23 12:55:00,37.63,37.69,37.6,37.67,36700.0,25.582,25.6228,25.5616,25.6092,36700.0
2008-09-23 13:00:00,37.66,37.71,37.61,37.68,56200.0,25.6024,25.6364,25.5684,25.616,56200.0
2008-09-23 13:05:00,37.66,37.68,37.6,37.61,16500.0,25.6024,25.616,25.5616,25.5684,16500.0
2008-09-23 13:10:00,37.58,37.64,37.51,37.56,21500.0,25.548,25.5888,25.5004,25.5344,21500.0
2008-09-23 13:15:00,37.52,37.55,37.47,37.47,13800.0,25.5072,25.5276,25.4732,25.4732,13800.0
2008-09-23 13:20:00,37.46,37.66,37.46,37.62,18100.0,25.4664,25.6024,25.4664,25.5752,18100.0
2008-09-23 13:25:00,37.64,37.66,37.59,37.65,5400.0,25.5888,25.6024,25.5548,25.5956,5400.0
2008-09-23 13:30:00,37.59,37.63,37.38,37.44,20100.0,25.5548,25.582,25.412,25.4528,20100.0
2008-09-23 13:35:00,37.44,37.54,37.38,37.54,9400.0,25.4528,25.5208,25.412,25.5208,9400.0
2008-09-23 13:40:00,37.53,37.53,37.44,37.5,4100.0,25.514,25.514,25.4528,25.4936,4100.0
2008-09-23 13:45:00,37.47,37.53,37.44,37.53,7900.0,25.4732,25.514,25.4528,25.514,7900.0
2008-09-23 13:50:00,37.54,37.54,37.37,37.47,11400.0,25.5208,25.5208,25.4052,25.4732,11400.0
2008-09-23 13:55:00,37.45,37.52,37.37,37.52,23000.0,25.4596,25.5072,25.4052,25.5072,23000.0
2008-09-23 14:00:00,37.51,37.51,37.39,37.48,31300.0,25.5004,25.5004,25.4188,25.48,31300.0
2008-09-23 14:05:00,37.5,37.7,37.45,37.63,59100.0,25.4936,25.6296,25.4596,25.582,59100.0
2008-09-23 14:10:00,37.67,37.67,37.56,37.63,15200.0,25.6092,25.6092,25.5344,25.582,15200.0
2008-09-23 14:15:00,37.62,37.68,37.47,37.68,11500.0,25.5752,25.616,25.4732,25.616,11500.0
2008-09-23 14:20:00,37.69,37.78,37.56,37.67,64700.0,25.6228,25.684,25.5344,25.6092,64700.0
2008-09-23 14:25:00,37.65,38.0,37.62,37.91,96600.0,25.5956,25.8335,25.5752,25.7723,96600.0
2008-09-23 14:30:00,37.98,38.01,37.76,37.77,218100.0,25.8199,25.8403,25.6704,25.6772,218100.0
2008-09-23 14:35:00,37.79,37.82,37.71,37.75,18000.0,25.6908,25.7112,25.6364,25.6636,18000.0
2008-09-23 14:40:00,37.74,37.82,37.69,37.82,18200.0,25.6568,25.7112,25.6228,25.7112,18200.0
2008-09-23 14:45:00,37.81,37.98,37.76,37.94,41000.0,25.7044,25.8199,25.6704,25.7927,41000.0
2008-09-23 14:50:00,37.9,38.06,37.88,38.0,62600.0,25.7655,25.8743,25.752,25.8335,62600.0
2008-09-23 14:55:00,38.01,38.03,37.81,37.81,50800.0,25.8403,25.8539,25.7044,25.7044,50800.0
2008-09-23 15:00:00,37.82,37.92,37.74,37.78,20900.0,25.7112,25.7791,25.6568,25.684,20900.0
2008-09-23 15:05:00,37.81,37.98,37.81,37.95,49900.0,25.7044,25.8199,25.7044,25.7995,49900.0
2008-09-23 15:10:00,37.95,37.97,37.85,37.91,33300.0,25.7995,25.8131,25.7316,25.7723,33300.0
2008-09-23 15:15:00,37.91,38.01,37.89,37.92,54000.0,25.7723,25.8403,25.7588,25.7791,54000.0
2008-09-23 15:20:00,37.92,37.97,37.88,37.88,21600.0,25.7791,25.8131,25.752,25.752,21600.0
2008-09-23 15:25:00,37.89,37.95,37.71,37.74,38000.0,25.7588,25.7995,25.6364,25.6568,38000.0
2008-09-23 15:30:00,37.7,37.74,37.6,37.67,37300.0,25.6296,25.6568,25.5616,25.6092,37300.0
2008-09-23 15:35:00,37.66,37.74,37.6,37.66,138400.0,25.6024,25.6568,25.5616,25.6024,138400.0
2008-09-23 15:40:00,37.61,37.69,37.38,37.46,59600.0,25.5684,25.6228,25.412,25.4664,59600.0
2008-09-23 15:45:00,37.43,37.44,37.27,37.37,61400.0,25.446,25.4528,25.3373,25.4052,61400.0
2008-09-23 15:50:00,37.36,37.46,37.26,37.45,105100.0,25.3984,25.4664,25.3305,25.4596,105100.0
2008-09-23 15:55:00,37.45,37.66,37.38,37.55,183000.0,25.4596,25.6024,25.412,25.5276,183000.0
2008-09-24 09:30:00,38.69,38.69,37.0,37.73,95200.0,26.3026,26.3026,25.1537,25.65,95200.0
2008-09-24 09:35:00,37.7,37.8,37.42,37.68,90200.0,25.6296,25.6976,25.4392,25.616,90200.0
2008-09-24 09:40:00,37.67,37.67,37.49,37.53,12900.0,25.6092,25.6092,25.4868,25.514,12900.0
2008-09-24 09:45:00,37.52,37.54,37.0,37.39,43500.0,25.5072,25.5208,25.1537,25.4188,43500.0
2008-09-24 09:50:00,37.46,37.46,37.23,37.28,20400.0,25.4664,25.4664,25.3101,25.3441,20400.0
2008-09-24 09:55:00,37.33,37.33,37.12,37.26,15300.0,25.378,25.378,25.2353,25.3305,15300.0
2008-09-24 10:00:00,37.23,37.29,37.12,37.17,79300.0,25.3101,25.3509,25.2353,25.2693,79300.0
2008-09-24 10:05:00,37.18,37.28,37.1,37.17,68700.0,25.2761,25.3441,25.2217,25.2693,68700.0
2008-09-24 10:10:00,37.2,37.32,37.0,37.0,90800.0,25.2897,25.3712,25.1537,25.1537,90800.0
2008-09-24 10:15:00,37.0,37.07,36.98,36.99,45400.0,25.1537,25.2013,25.1401,25.1469,45400.0
2008-09-24 10:20:00,37.0,37.07,36.99,37.02,17700.0,25.1537,25.2013,25.1469,25.1673,17700.0
2008-09-24 10:25:00,37.02,37.2,36.98,37.17,49900.0,25.1673,25.2897,25.1401,25.2693,49900.0
2008-09-24 10:30:00,37.16,37.27,37.15,37.27,32900.0,25.2625,25.3373,25.2557,25.3373,32900.0
2008-09-24 10:35:00,37.25,37.3,37.2,37.25,61100.0,25.3237,25.3577,25.2897,25.3237,61100.0
2008-09-24 10:40:00,37.24,37.36,37.23,37.27,24900.0,25.3169,25.3984,25.3101,25.3373,24900.0
2008-09-24 10:45:00,37.26,37.29,37.14,37.19,19500.0,25.3305,25.3509,25.2489,25.2829,19500.0
2008-09-24 10:50:00,37.2,37.26,37.18,37.2,4900.0,25.2897,25.3305,25.2761,25.2897,4900.0
2008-09-24 10:55:00,37.19,37.25,37.15,37.25,38300.0,25.2829,25.3237,25.2557,25.3237,38300.0
2008-09-24 11:00:00,37.24,37.24,37.14,37.14,10100.0,25.3169,25.3169,25.2489,25.2489,10100.0
2008-09-24 11:05:00,37.12,37.14,37.0,37.03,14200.0,25.2353,25.2489,25.1537,25.1741,14200.0
2008-09-24 11:10:00,37.03,37.05,36.91,36.98,11700.0,25.1741,25.1877,25.0925,25.1401,11700.0
2008-09-24 11:15:00,36.97,37.05,36.95,37.02,22000.0,25.1333,25.1877,25.1197,25.1673,22000.0
2008-09-24 11:20:00,37.05,37.07,36.93,37.05,23100.0,25.1877,25.2013,25.1061,25.1877,23100.0
2008-09-24 11:25:00,37.09,37.26,37.06,37.25,68500.0,25.2149,25.3305,25.1945,25.3237,68500.0
2008-09-24 11:30:00,37.26,37.3,37.15,37.23,36900.0,25.3305,25.3577,25.2557,25.3101,36900.0
2008-09-24 11:35:00,37.24,37.24,37.09,37.1,5500.0,25.3169,25.3169,25.2149,25.2217,5500.0
2008-09-24 11:40:00,37.1,37.14,36.98,36.99,20000.0,25.2217,25.2489,25.1401,25.1469,20000.0
2008-09-24 11:45:00,37.0,37.08,36.97,37.03,26100.0,25.1537,25.2081,25.1333,25.1741,26100.0
2008-09-24 11:50:00,37.03,37.26,37.03,37.16,103100.0,25.1741,25.3305,25.1741,25.2625,103100.0
2008-09-24 11:55:00,37.19,37.39,37.18,37.35,89200.0,25.2829,25.4188,25.2761,25.3916,89200.0
2008-09-24 12:00:00,37.35,37.41,37.31,37.41,48600.0,25.3916,25.4324,25.3644,25.4324,48600.0
2008-09-24 12:05:00,37.41,37.68,37.4,37.61,128000.0,25.4324,25.616,25.4256,25.5684,128000.0
2008-09-24 12:10:00,37.61,37.64,37.56,37.56,39600.0,25.5684,25.5888,25.5344,25.5344,39600.0
2008-09-24 12:15:00,37.59,37.63,37.59,37.6,18700.0,25.5548,25.582,25.5548,25.5616,18700.0
2008-09-24 12:20:00,37.6,37.63,37.59,37.6,41000.0,25.5616,25.582,25.5548,25.5616,41000.0
2008-09-24 12:25:00,37.58,37.58,37.52,37.53,26500.0,25.548,25.548,25.5072,25.514,26500.0
2008-09-24 12:30:00,37.53,37.56,37.5,37.55,42900.0,25.514,25.5344,25.4936,25.5276,42900.0
2008-09-24 12:35:00,37.56,37.6,37.55,37.57,58200.0,25.5344,25.5616,25.5276,25.5412,58200.0
2008-09-24 12:40:00,37.57,37.6,37.56,37.57,36500.0,25.5412,25.5616,25.5344,25.5412,36500.0
2008-09-24 12:45:00,37.55,37.55,37.51,37.52,25700.0,25.5276,25.5276,25.5004,25.5072,25700.0
2008-09-24 12:50:00,37.51,37.54,37.49,37.54,31600.0,25.5004,25.5208,25.4868,25.5208,31600.0
2008-09-24 12:55:00,37.54,37.54,37.51,37.52,23500.0,25.5208,25.5208,25.5004,25.5072,23500.0
2008-09-24 13:00:00,37.52,37.62,37.52,37.58,47400.0,25.5072,25.5752,25.5072,25.548,47400.0
2008-09-24 13:05:00,37.58,37.68,37.58,37.58,40100.0,25.548,25.616,25.548,25.548,40100.0
2008-09-24 13:10:00,37.61,37.66,37.61,37.63,26200.0,25.5684,25.6024,25.5684,25.582,26200.0
2008-09-24 13:15:00,37.63,37.7,37.62,37.67,27500.0,25.582,25.6296,25.5752,25.6092,27500.0
2008-09-24 13:20:00,37.7,37.73,37.66,37.73,30100.0,25.6296,25.65,25.6024,25.65,30100.0
2008-09-24 13:25:00,37.7,37.71,37.65,37.67,27200.0,25.6296,25.6364,25.5956,25.6092,27200.0
2008-09-24 13:30:00,37.68,37.7,37.66,37.68,21100.0,25.616,25.6296,25.6024,25.616,21100.0
2008-09-24 13:35:00,37.7,37.74,37.69,37.71,26600.0,25.6296,25.6568,25.6228,25.6364,26600.0
2008-09-24 13:40:00,37.72,37.78,37.72,37.76,27000.0,25.6432,25.684,25.6432,25.6704,27000.0
2008-09-24 13:45:00,37.76,37.8,37.76,37.8,51800.0,25.6704,25.6976,25.6704,25.6976,51800.0
2008-09-24 13:50:00,37.78,37.83,37.73,37.76,46800.0,25.684,25.718,25.65,25.6704,46800.0
2008-09-24 13:55:00,37.7,37.74,37.5,37.62,30900.0,25.6296,25.6568,25.4936,25.5752,30900.0
2008-09-24 14:00:00,37.6,37.64,37.59,37.6,44200.0,25.5616,25.5888,25.5548,25.5616,44200.0
2008-09-24 14:05:00,37.6,37.63,37.57,37.63,26500.0,25.5616,25.582,25.5412,25.582,26500.0
2008-09-24 14:10:00,37.62,37.63,37.47,37.51,64900.0,25.5752,25.582,25.4732,25.5004,64900.0
2008-09-24 14:15:00,37.52,37.61,37.51,37.58,65100.0,25.5072,25.5684,25.5004,25.548,65100.0
2008-09-24 14:20:00,37.6,37.61,37.48,37.61,77300.0,25.5616,25.5684,25.48,25.5684,77300.0
2008-09-24 14:25:00,37.59,37.62,37.52,37.61,55200.0,25.5548,25.5752,25.5072,25.5684,55200.0
2008-09-24 14:30:00,37.6,37.66,37.5,37.62,66200.0,25.5616,25.6024,25.4936,25.5752,66200.0
2008-09-24 14:35:00,37.61,37.63,37.56,37.59,58200.0,25.5684,25.582,25.5344,25.5548,58200.0
2008-09-24 14:40:00,37.59,37.7,37.59,37.69,59700.0,25.5548,25.6296,25.5548,25.6228,59700.0
2008-09-24 14:45:00,37.69,37.75,37.69,37.73,41300.0,25.6228,25.6636,25.6228,25.65,41300.0
2008-09-24 14:50:00,37.73,37.75,37.68,37.69,47800.0,25.65,25.6636,25.616,25.6228,47800.0
2008-09-24 14:55:00,37.7,37.75,37.68,37.72,45800.0,25.6296,25.6636,25.616,25.6432,45800.0
2008-09-24 15:00:00,37.71,37.84,37.71,37.83,105300.0,25.6364,25.7248,25.6364,25.718,105300.0
2008-09-24 15:05:00,37.84,37.95,37.83,37.94,63000.0,25.7248,25.7995,25.718,25.7927,63000.0
2008-09-24 15:10:00,37.94,37.96,37.89,37.94,49300.0,25.7927,25.8063,25.7588,25.7927,49300.0
2008-09-24 15:15:00,37.93,37.98,37.83,37.91,57200.0,25.7859,25.8199,25.718,25.7723,57200.0
2008-09-24 15:20:00,37.93,38.03,37.9,38.03,132700.0,25.7859,25.8539,25.7655,25.8539,132700.0
2008-09-24 15:25:00,38.02,38.06,37.99,38.05,150600.0,25.8471,25.8743,25.8267,25.8675,150600.0
2008-09-24 15:30:00,38.06,38.15,38.02,38.11,153300.0,25.8743,25.9355,25.8471,25.9083,153300.0
2008-09-24 15:35:00,38.11,38.16,38.07,38.14,244800.0,25.9083,25.9423,25.8811,25.9287,244800.0
2008-09-24 15:40:00,38.13,38.13,37.99,38.08,165700.0,25.9219,25.9219,25.8267,25.8879,165700.0
2008-09-24 15:45:00,38.07,38.2,38.0,38.13,172200.0,25.8811,25.9695,25.8335,25.9219,172200.0
2008-09-24 15:50:00,38.12,38.12,37.95,38.1,235700.0,25.9151,25.9151,25.7995,25.9015,235700.0
2008-09-24 15:55:00,38.1,38.25,38.02,38.19,209900.0,25.9015,26.0035,25.8471,25.9627,209900.0
2008-09-25 09:30:00,39.0,39.09,38.0,38.09,53000.0,26.5134,26.5745,25.8335,25.8947,53000.0
2008-09-25 09:35:00,38.07,38.16,38.01,38.01,47200.0,25.8811,25.9423,25.8403,25.8403,47200.0
2008-09-25 09:40:00,38.06,38.25,38.0,38.25,78300.0,25.8743,26.0035,25.8335,26.0035,78300.0
2008-09-25 09:45:00,38.28,38.47,38.27,38.42,57500.0,26.0239,26.1531,26.0171,26.1191,57500.0
2008-09-25 09:50:00,38.41,38.65,38.41,38.55,63500.0,26.1123,26.2754,26.1123,26.2074,63500.0
2008-09-25 09:55:00,38.54,38.56,38.43,38.53,46900.0,26.2006,26.2142,26.1259,26.1938,46900.0
2008-09-25 10:00:00,38.49,38.62,38.41,38.55,145400.0,26.1666,26.255,26.1123,26.2074,145400.0
2008-09-25 10:05:00,38.55,38.8,38.55,38.8,118200.0,26.2074,26.3774,26.2074,26.3774,118200.0
2008-09-25 10:10:00,38.78,38.82,38.7,38.72,78700.0,26.3638,26.391,26.3094,26.323,78700.0
2008-09-25 10:15:00,38.77,38.85,38.73,38.75,118900.0,26.357,26.4114,26.3298,26.3434,118900.0
2008-09-25 10:20:00,38.75,38.75,38.53,38.56,61600.0,26.3434,26.3434,26.1938,26.2142,61600.0
2008-09-25 10:25:00,38.56,38.6,38.5,38.53,24200.0,26.2142,26.2414,26.1734,26.1938,24200.0
2008-09-25 10:30:00,38.55,38.55,38.24,38.31,52600.0,26.2074,26.2074,25.9967,26.0443,52600.0
2008-09-25 10:35:00,38.25,38.31,38.19,38.29,59900.0,26.0035,26.0443,25.9627,26.0307,59900.0
2008-09-25 10:40:00,38.31,38.35,38.24,38.31,35500.0,26.0443,26.0715,25.9967,26.0443,35500.0
2008-09-25 10:45:00,38.3,38.4,38.24,38.27,32300.0,26.0375,26.1055,25.9967,26.0171,32300.0
2008-09-25 10:50:00,38.27,38.27,38.15,38.19,52800.0,26.0171,26.0171,25.9355,25.9627,52800.0
2008-09-25 10:55:00,38.2,38.23,38.06,38.08,38200.0,25.9695,25.9899,25.8743,25.8879,38200.0
2008-09-25 11:00:00,38.08,38.11,38.02,38.1,54300.0,25.8879,25.9083,25.8471,25.9015,54300.0
2008-09-25 11:05:00,38.12,38.15,38.01,38.04,24200.0,25.9151,25.9355,25.8403,25.8607,24200.0
2008-09-25 11:10:00,38.03,38.06,37.95,38.01,28900.0,25.8539,25.8743,25.7995,25.8403,28900.0
2008-09-25 11:15:00,38.02,38.03,37.92,37.96,11600.0,25.8471,25.8539,25.7791,25.8063,11600.0
2008-09-25 11:20:00,37.97,38.2,37.97,38.18,51500.0,25.8131,25.9695,25.8131,25.9559,51500.0
2008-09-25 11:25:00,38.17,38.19,38.08,38.11,49700.0,25.9491,25.9627,25.8879,25.9083,49700.0
2008-09-25 11:30:00,38.11,38.23,38.1,38.15,40700.0,25.9083,25.9899,25.9015,25.9355,40700.0
2008-09-25 11:35:00,38.17,38.2,38.1,38.17,44500.0,25.9491,25.9695,25.9015,25.9491,44500.0
2008-09-25 11:40:00,38.17,38.19,38.11,38.12,68700.0,25.9491,25.9627,25.9083,25.9151,68700.0
2008-09-25 11:45:00,38.12,38.17,38.08,38.12,76000.0,25.9151,25.9491,25.8879,25.9151,76000.0
2008-09-25 11:50:00,38.1,38.15,38.1,38.11,42900.0,25.9015,25.9355,25.9015,25.9083,42900.0
2008-09-25 11:55:00,38.11,38.12,38.01,38.04,30500.0,25.9083,25.9151,25.8403,25.8607,30500.0
2008-09-25 12:00:00,38.04,38.05,38.0,38.03,11800.0,25.8607,25.8675,25.8335,25.8539,11800.0
2008-09-25 12:05:00,38.04,38.09,37.99,38.03,62200.0,25.8607,25.8947,25.8267,25.8539,62200.0
2008-09-25 12:10:00,38.02,38.1,38.02,38.04,39300.0,25.8471,25.9015,25.8471,25.8607,39300.0
2008-09-25 12:15:00,38.06,38.11,38.02,38.08,35800.0,25.8743,25.9083,25.8471,25.8879,35800.0
2008-09-25 12:20:00,38.08,38.11,38.02,38.08,21700.0,25.8879,25.9083,25.8471,25.8879,21700.0
2008-09-25 12:25:00,38.1,38.14,37.99,38.01,38300.0,25.9015,25.9287,25.8267,25.8403,38300.0
2008-09-25 12:30:00,38.01,38.16,37.98,38.15,83000.0,25.8403,25.9423,25.8199,25.9355,83000.0
2008-09-25 12:35:00,38.14,38.21,38.13,38.16,58500.0,25.9287,25.9763,25.9219,25.9423,58500.0
2008-09-25 12:40:00,38.16,38.2,38.16,38.16,22000.0,25.9423,25.9695,25.9423,25.9423,22000.0
2008-09-25 12:45:00,38.18,38.18,38.08,38.09,24100.0,25.9559,25.9559,25.8879,25.8947,24100.0
2008-09-25 12:50:00,38.12,38.12,37.87,37.87,140400.0,25.9151,25.9151,25.7452,25.7452,140400.0
2008-09-25 12:55:00,37.88,38.14,37.88,38.08,22200.0,25.752,25.9287,25.752,25.8879,22200.0
2008-09-25 13:00:00,38.08,38.32,38.08,38.23,20400.0,25.8879,26.0511,25.8879,25.9899,20400.0
2008-09-25 13:05:00,38.23,38.25,38.12,38.16,131600.0,25.9899,26.0035,25.9151,25.9423,131600.0
2008-09-25 13:10:00,38.16,38.17,38.05,38.11,67500.0,25.9423,25.9491,25.8675,25.9083,67500.0
2008-09-25 13:15:00,38.1,38.15,38.07,38.14,48500.0,25.9015,25.9355,25.8811,25.9287,48500.0
2008-09-25 13:20:00,38.15,38.15,38.11,38.12,16600.0,25.9355,25.9355,25.9083,25.9151,16600.0
2008-09-25 13:25:00,38.12,38.21,38.12,38.21,50100.0,25.9151,25.9763,25.9151,25.9763,50100.0
2008-09-25 13:30:00,38.22,38.28,38.14,38.22,66300.0,25.9831,26.0239,25.9287,25.9831,66300.0
2008-09-25 13:35:00,38.2,38.51,38.16,38.23,68300.0,25.9695,26.1802,25.9423,25.9899,68300.0
2008-09-25 13:40:00,38.23,38.23,38.1,38.12,9700.0,25.9899,25.9899,25.9015,25.9151,9700.0
2008-09-25 13:45:00,38.12,38.25,38.11,38.19,25800.0,25.9151,26.0035,25.9083,25.9627,25800.0
2008-09-25 13:50:00,38.17,38.19,38.07,38.09,42100.0,25.9491,25.9627,25.8811,25.8947,42100.0
2008-09-25 13:55:00,38.1,38.21,38.1,38.21,35100.0,25.9015,25.9763,25.9015,25.9763,35100.0
2008-09-25 14:00:00,38.18,38.2,38.08,38.1,29300.0,25.9559,25.9695,25.8879,25.9015,29300.0
2008-09-25 14:05:00,38.1,38.11,38.05,38.06,26200.0,25.9015,25.9083,25.8675,25.8743,26200.0
2008-09-25 14:10:00,38.06,38.06,38.0,38.01,26700.0,25.8743,25.8743,25.8335,25.8403,26700.0
2008-09-25 14:15:00,38.0,38.01,37.8,37.82,78200.0,25.8335,25.8403,25.6976,25.7112,78200.0
2008-09-25 14:20:00,37.84,38.0,37.83,37.97,124900.0,25.7248,25.8335,25.718,25.8131,124900.0
2008-09-25 14:25:00,37.97,38.1,37.95,38.03,73300.0,25.8131,25.9015,25.7995,25.8539,73300.0
2008-09-25 14:30:00,38.02,38.02,37.98,37.98,35400.0,25.8471,25.8471,25.8199,25.8199,35400.0
2008-09-25 14:35:00,38.0,38.0,37.95,37.98,15800.0,25.8335,25.8335,25.7995,25.8199,15800.0
2008-09-25 14:40:00,37.97,38.0,37.91,37.93,11500.0,25.8131,25.8335,25.7723,25.7859,11500.0
2008-09-25 14:45:00,37.94,38.0,37.91,37.94,19100.0,25.7927,25.8335,25.7723,25.7927,19100.0
2008-09-25 14:50:00,37.87,37.93,37.87,37.89,9800.0,25.7452,25.7859,25.7452,25.7588,9800.0
2008-09-25 14:55:00,37.9,38.0,37.9,37.99,20100.0,25.7655,25.8335,25.7655,25.8267,20100.0
2008-09-25 15:00:00,37.96,38.0,37.89,37.98,14400.0,25.8063,25.8335,25.7588,25.8199,14400.0
2008-09-25 15:05:00,37.95,37.96,37.93,37.95,8700.0,25.7995,25.8063,25.7859,25.7995,8700.0
2008-09-25 15:10:00,37.96,38.0,37.86,37.87,22800.0,25.8063,25.8335,25.7384,25.7452,22800.0
2008-09-25 15:15:00,37.88,37.98,37.86,37.95,51600.0,25.752,25.8199,25.7384,25.7995,51600.0
2008-09-25 15:20:00,37.94,37.94,37.84,37.88,47200.0,25.7927,25.7927,25.7248,25.752,47200.0
2008-09-25 15:25:00,37.9,37.9,37.56,37.63,147500.0,25.7655,25.7655,25.5344,25.582,147500.0
2008-09-25 15:30:00,37.63,37.74,37.62,37.64,38600.0,25.582,25.6568,25.5752,25.5888,38600.0
2008-09-25 15:35:00,37.62,37.64,37.52,37.54,75200.0,25.5752,25.5888,25.5072,25.5208,75200.0
2008-09-25 15:40:00,37.54,37.6,37.5,37.54,85400.0,25.5208,25.5616,25.4936,25.5208,85400.0
2008-09-25 15:45:00,37.55,37.59,37.35,37.35,82400.0,25.5276,25.5548,25.3916,25.3916,82400.0
2008-09-25 15:50:00,37.35,37.49,37.35,37.43,111000.0,25.3916,25.4868,25.3916,25.446,111000.0
2008-09-25 15:55:00,37.42,37.5,37.33,37.4,268100.0,25.4392,25.4936,25.378,25.4256,268100.0
2008-09-26 09:30:00,36.58,36.9,35.89,35.9,158100.0,24.8682,25.0857,24.3991,24.4059,158100.0
2008-09-26 09:35:00,35.86,36.2,35.5,35.6,325900.0,24.3787,24.6098,24.134,24.2019,325900.0
2008-09-26 09:40:00,35.61,35.82,35.5,35.52,214500.0,24.2087,24.3515,24.134,24.1476,214500.0
2008-09-26 09:45:00,35.55,35.9,35.38,35.55,319800.0,24.1679,24.4059,24.0524,24.1679,319800.0
2008-09-26 09:50:00,35.55,35.82,35.48,35.8,80400.0,24.1679,24.3515,24.1204,24.3379,80400.0
2008-09-26 09:55:00,35.8,36.1,35.8,35.97,215500.0,24.3379,24.5419,24.3379,24.4535,215500.0
2008-09-26 10:00:00,35.99,36.37,35.97,36.01,246800.0,24.4671,24.7254,24.4535,24.4807,246800.0
2008-09-26 10:05:00,36.01,36.06,35.94,35.98,79900.0,24.4807,24.5147,24.4331,24.4603,79900.0
2008-09-26 10:10:00,36.0,36.02,35.9,35.9,75700.0,24.4739,24.4875,24.4059,24.4059,75700.0
2008-09-26 10:15:00,35.9,35.96,35.78,35.84,48100.0,24.4059,24.4467,24.3243,24.3651,48100.0
2008-09-26 10:20:00,35.85,35.95,35.85,35.92,62300.0,24.3719,24.4399,24.3719,24.4195,62300.0
2008-09-26 10:25:00,35.92,35.96,35.91,35.92,57700.0,24.4195,24.4467,24.4127,24.4195,57700.0
2008-09-26 10:30:00,35.94,35.95,35.84,35.9,68700.0,24.4331,24.4399,24.3651,24.4059,68700.0
2008-09-26 10:35:00,35.91,35.96,35.84,35.96,82700.0,24.4127,24.4467,24.3651,24.4467,82700.0
2008-09-26 10:40:00,35.96,36.01,35.87,35.91,98200.0,24.4467,24.4807,24.3855,24.4127,98200.0
2008-09-26 10:45:00,35.85,35.92,35.85,35.92,13700.0,24.3719,24.4195,24.3719,24.4195,13700.0
2008-09-26 10:50:00,35.92,35.99,35.91,35.94,20900.0,24.4195,24.4671,24.4127,24.4331,20900.0
2008-09-26 10:55:00,35.95,36.01,35.86,35.9,86500.0,24.4399,24.4807,24.3787,24.4059,86500.0
2008-09-26 11:00:00,35.92,35.95,35.87,35.92,23500.0,24.4195,24.4399,24.3855,24.4195,23500.0
2008-09-26 11:05:00,35.91,36.0,35.91,35.99,45800.0,24.4127,24.4739,24.4127,24.4671,45800.0
2008-09-26 11:10:00,35.99,36.0,35.95,35.95,32300.0,24.4671,24.4739,24.4399,24.4399,32300.0
2008-09-26 11:15:00,35.94,35.98,35.85,35.96,60000.0,24.4331,24.4603,24.3719,24.4467,60000.0
2008-09-26 11:20:00,35.92,35.98,35.89,35.98,13000.0,24.4195,24.4603,24.3991,24.4603,13000.0
2008-09-26 11:25:00,35.97,36.0,35.69,35.7,136200.0,24.4535,24.4739,24.2631,24.2699,136200.0
2008-09-26 11:30:00,35.69,35.74,35.6,35.62,124200.0,24.2631,24.2971,24.2019,24.2155,124200.0
2008-09-26 11:35:00,35.63,35.7,35.6,35.68,40500.0,24.2223,24.2699,24.2019,24.2563,40500.0
2008-09-26 11:40:00,35.7,35.7,35.67,35.69,34300.0,24.2699,24.2699,24.2495,24.2631,34300.0
2008-09-26 11:45:00,35.67,35.67,35.65,35.67,29300.0,24.2495,24.2495,24.2359,24.2495,29300.0
2008-09-26 11:50:00,35.67,35.67,35.62,35.64,41200.0,24.2495,24.2495,24.2155,24.2291,41200.0
2008-09-26 11:55:00,35.65,35.71,35.62,35.7,24800.0,24.2359,24.2767,24.2155,24.2699,24800.0
2008-09-26 12:00:00,35.71,35.71,35.61,35.65,14000.0,24.2767,24.2767,24.2087,24.2359,14000.0
2008-09-26 12:05:00,35.63,35.64,35.6,35.63,14100.0,24.2223,24.2291,24.2019,24.2223,14100.0
2008-09-26 12:10:00,35.59,35.62,35.56,35.58,13100.0,24.1951,24.2155,24.1747,24.1883,13100.0
2008-09-26 12:15:00,35.58,35.6,35.53,35.57,20100.0,24.1883,24.2019,24.1544,24.1815,20100.0
2008-09-26 12:20:00,35.56,35.61,35.54,35.61,23400.0,24.1747,24.2087,24.1612,24.2087,23400.0
2008-09-26 12:25:00,35.61,35.64,35.57,35.6,21500.0,24.2087,24.2291,24.1815,24.2019,21500.0
2008-09-26 12:30:00,35.61,35.64,35.56,35.63,18800.0,24.2087,24.2291,24.1747,24.2223,18800.0
2008-09-26 12:35:00,35.63,35.64,35.58,35.62,13200.0,24.2223,24.2291,24.1883,24.2155,13200.0
2008-09-26 12:40:00,35.63,35.64,35.6,35.61,11500.0,24.2223,24.2291,24.2019,24.2087,11500.0
2008-09-26 12:45:00,35.63,35.7,35.63,35.66,83200.0,24.2223,24.2699,24.2223,24.2427,83200.0
2008-09-26 12:50:00,35.67,35.78,35.66,35.78,16000.0,24.2495,24.3243,24.2427,24.3243,16000.0
2008-09-26 12:55:00,35.76,35.9,35.71,35.86,24600.0,24.3107,24.4059,24.2767,24.3787,24600.0
2008-09-26 13:00:00,35.91,35.98,35.89,35.97,13600.0,24.4127,24.4603,24.3991,24.4535,13600.0
2008-09-26 13:05:00,36.0,36.12,35.98,36.12,89900.0,24.4739,24.5555,24.4603,24.5555,89900.0
2008-09-26 13:10:00,36.09,36.19,36.03,36.18,144300.0,24.5351,24.603,24.4943,24.5962,144300.0
2008-09-26 13:15:00,36.18,36.27,36.16,36.24,30600.0,24.5962,24.6574,24.5826,24.637,30600.0
2008-09-26 13:20:00,36.23,36.24,36.01,36.09,121600.0,24.6302,24.637,24.4807,24.5351,121600.0
2008-09-26 13:25:00,36.09,36.13,35.89,35.95,60400.0,24.5351,24.5623,24.3991,24.4399,60400.0
2008-09-26 13:30:00,35.96,36.0,35.95,35.95,8500.0,24.4467,24.4739,24.4399,24.4399,8500.0
2008-09-26 13:35:00,36.0,36.05,35.99,36.05,18600.0,24.4739,24.5079,24.4671,24.5079,18600.0
2008-09-26 13:40:00,36.06,36.35,36.06,36.34,18900.0,24.5147,24.7118,24.5147,24.705,18900.0
2008-09-26 13:45:00,36.34,36.45,36.33,36.43,17400.0,24.705,24.7798,24.6982,24.7662,17400.0
2008-09-26 13:50:00,36.42,36.47,36.38,36.43,7900.0,24.7594,24.7934,24.7322,24.7662,7900.0
2008-09-26 13:55:00,36.43,36.47,36.37,36.44,11300.0,24.7662,24.7934,24.7254,24.773,11300.0
2008-09-26 14:00:00,36.44,36.47,36.42,36.45,10600.0,24.773,24.7934,24.7594,24.7798,10600.0
2008-09-26 14:05:00,36.45,36.54,36.42,36.54,7200.0,24.7798,24.841,24.7594,24.841,7200.0
2008-09-26 14:10:00,36.54,36.64,36.52,36.63,8800.0,24.841,24.909,24.8274,24.9022,8800.0
2008-09-26 14:15:00,36.74,36.94,36.74,36.94,16500.0,24.9769,25.1129,24.9769,25.1129,16500.0
2008-09-26 14:20:00,36.93,36.96,36.73,36.78,11100.0,25.1061,25.1265,24.9701,25.0041,11100.0
2008-09-26 14:25:00,36.8,36.83,36.62,36.62,16700.0,25.0177,25.0381,24.8954,24.8954,16700.0
2008-09-26 14:30:00,36.63,36.66,36.6,36.64,34200.0,24.9022,24.9226,24.8818,24.909,34200.0
2008-09-26 14:35:00,36.64,36.73,36.63,36.72,25300.0,24.909,24.9701,24.9022,24.9634,25300.0
2008-09-26 14:40:00,36.73,36.85,36.67,36.85,41000.0,24.9701,25.0517,24.9294,25.0517,41000.0
2008-09-26 14:45:00,36.87,36.92,36.79,36.83,18600.0,25.0653,25.0993,25.0109,25.0381,18600.0
2008-09-26 14:50:00,36.8,36.91,36.77,36.88,47500.0,25.0177,25.0925,24.9973,25.0721,47500.0
2008-09-26 14:55:00,36.88,36.88,36.71,36.77,40500.0,25.0721,25.0721,24.9566,24.9973,40500.0
2008-09-26 15:00:00,36.78,36.85,36.75,36.75,35000.0,25.0041,25.0517,24.9837,24.9837,35000.0
2008-09-26 15:05:00,36.77,36.83,36.74,36.75,83600.0,24.9973,25.0381,24.9769,24.9837,83600.0
2008-09-26 15:10:00,36.75,36.84,36.71,36.83,60100.0,24.9837,25.0449,24.9566,25.0381,60100.0
2008-09-26 15:15:00,36.85,36.86,36.76,36.76,16700.0,25.0517,25.0585,24.9905,24.9905,16700.0
2008-09-26 15:20:00,36.75,37.11,36.75,37.11,69300.0,24.9837,25.2285,24.9837,25.2285,69300.0
2008-09-26 15:25:00,37.11,37.34,37.11,37.22,45900.0,25.2285,25.3848,25.2285,25.3033,45900.0
2008-09-26 15:30:00,37.22,37.25,37.09,37.12,54500.0,25.3033,25.3237,25.2149,25.2353,54500.0
2008-09-26 15:35:00,37.1,37.22,37.05,37.2,45700.0,25.2217,25.3033,25.1877,25.2897,45700.0
2008-09-26 15:40:00,37.17,37.27,37.06,37.23,52000.0,25.2693,25.3373,25.1945,25.3101,52000.0
2008-09-26 15:45:00,37.23,37.35,37.21,37.21,102600.0,25.3101,25.3916,25.2965,25.2965,102600.0
2008-09-26 15:50:00,37.2,37.3,37.14,37.17,68800.0,25.2897,25.3577,25.2489,25.2693,68800.0
2008-09-26 15:55:00,37.16,37.5,37.1,37.5,42800.0,25.2625,25.4936,25.2217,25.4936,42800.0
2008-09-29 09:30:00,37.0,37.0,35.72,35.84,50300.0,25.1537,25.1537,24.2835,24.3651,50300.0
2008-09-29 09:35:00,35.72,36.62,35.72,36.4,120400.0,24.2835,24.8954,24.2835,24.7458,120400.0
2008-09-29 09:40:00,36.4,36.48,36.17,36.2,70500.0,24.7458,24.8002,24.5894,24.6098,70500.0
2008-09-29 09:45:00,36.19,36.33,35.72,35.82,93300.0,24.603,24.6982,24.2835,24.3515,93300.0
2008-09-29 09:50:00,35.76,35.87,35.48,35.48,102100.0,24.3107,24.3855,24.1204,24.1204,102100.0
2008-09-29 09:55:00,35.43,35.7,35.41,35.68,107300.0,24.0864,24.2699,24.0728,24.2563,107300.0
2008-09-29 10:00:00,35.62,35.96,35.62,35.94,78100.0,24.2155,24.4467,24.2155,24.4331,78100.0
2008-09-29 10:05:00,35.87,35.95,35.68,35.77,27800.0,24.3855,24.4399,24.2563,24.3175,27800.0
2008-09-29 10:10:00,35.75,35.95,35.61,35.72,67300.0,24.3039,24.4399,24.2087,24.2835,67300.0
2008-09-29 10:15:00,35.66,35.72,35.56,35.59,63400.0,24.2427,24.2835,24.1747,24.1951,63400.0
2008-09-29 10:20:00,35.58,35.65,35.49,35.54,35100.0,24.1883,24.2359,24.1272,24.1612,35100.0
2008-09-29 10:25:00,35.6,35.63,35.51,35.63,5200.0,24.2019,24.2223,24.1408,24.2223,5200.0
2008-09-29 10:30:00,35.57,35.88,35.55,35.8,40600.0,24.1815,24.3923,24.1679,24.3379,40600.0
2008-09-29 10:35:00,35.81,36.0,35.8,35.89,32200.0,24.3447,24.4739,24.3379,24.3991,32200.0
2008-09-29 10:40:00,35.84,35.88,35.67,35.67,5300.0,24.3651,24.3923,24.2495,24.2495,5300.0
2008-09-29 10:45:00,35.84,36.0,35.84,35.91,16700.0,24.3651,24.4739,24.3651,24.4127,16700.0
2008-09-29 10:50:00,35.91,36.13,35.9,36.11,55100.0,24.4127,24.5623,24.4059,24.5487,55100.0
2008-09-29 10:55:00,36.13,36.24,36.09,36.1,52600.0,24.5623,24.637,24.5351,24.5419,52600.0
2008-09-29 11:00:00,36.12,36.29,36.1,36.19,11900.0,24.5555,24.671,24.5419,24.603,11900.0
2008-09-29 11:05:00,36.25,36.34,36.22,36.32,9300.0,24.6438,24.705,24.6234,24.6914,9300.0
2008-09-29 11:10:00,36.32,36.39,36.21,36.25,12200.0,24.6914,24.739,24.6166,24.6438,12200.0
2008-09-29 11:15:00,36.26,36.29,36.16,36.17,2400.0,24.6506,24.671,24.5826,24.5894,2400.0
2008-09-29 11:20:00,36.19,36.23,36.1,36.1,5400.0,24.603,24.6302,24.5419,24.5419,5400.0
2008-09-29 11:25:00,36.07,36.12,36.04,36.06,12900.0,24.5215,24.5555,24.5011,24.5147,12900.0
2008-09-29 11:30:00,36.1,36.11,36.03,36.07,4900.0,24.5419,24.5487,24.4943,24.5215,4900.0
2008-09-29 11:35:00,36.0,36.09,35.98,36.03,18700.0,24.4739,24.5351,24.4603,24.4943,18700.0
2008-09-29 11:40:00,36.03,36.05,35.96,36.01,21100.0,24.4943,24.5079,24.4467,24.4807,21100.0
2008-09-29 11:45:00,35.97,36.15,35.97,36.08,11600.0,24.4535,24.5758,24.4535,24.5283,11600.0
2008-09-29 11:50:00,36.15,36.21,36.01,36.02,128500.0,24.5758,24.6166,24.4807,24.4875,128500.0
2008-09-29 11:55:00,36.02,36.14,35.98,35.98,32800.0,24.4875,24.569,24.4603,24.4603,32800.0
2008-09-29 12:00:00,36.0,36.02,35.92,35.94,15900.0,24.4739,24.4875,24.4195,24.4331,15900.0
2008-09-29 12:05:00,35.92,35.95,35.88,35.88,11800.0,24.4195,24.4399,24.3923,24.3923,11800.0
2008-09-29 12:10:00,35.9,35.92,35.74,35.8,16700.0,24.4059,24.4195,24.2971,24.3379,16700.0
2008-09-29 12:15:00,35.77,35.83,35.51,35.51,19900.0,24.3175,24.3583,24.1408,24.1408,19900.0
2008-09-29 12:20:00,35.53,35.58,35.39,35.5,42900.0,24.1544,24.1883,24.0592,24.134,42900.0
2008-09-29 12:25:00,35.47,35.56,35.4,35.5,20300.0,24.1136,24.1747,24.066,24.134,20300.0
2008-09-29 12:30:00,35.49,35.62,35.44,35.59,11400.0,24.1272,24.2155,24.0932,24.1951,11400.0
2008-09-29 12:35:00,35.6,35.6,35.53,35.58,5300.0,24.2019,24.2019,24.1544,24.1883,5300.0
2008-09-29 12:40:00,35.52,35.79,35.52,35.79,7700.0,24.1476,24.3311,24.1476,24.3311,7700.0
2008-09-29 12:45:00,35.69,35.72,35.61,35.62,4800.0,24.2631,24.2835,24.2087,24.2155,4800.0
2008-09-29 12:50:00,35.61,35.72,35.61,35.7,2600.0,24.2087,24.2835,24.2087,24.2699,2600.0
2008-09-29 12:55:00,35.69,35.69,35.55,35.62,4100.0,24.2631,24.2631,24.1679,24.2155,4100.0
2008-09-29 13:00:00,35.6,35.6,35.53,35.53,1000.0,24.2019,24.2019,24.1544,24.1544,1000.0
2008-09-29 13:05:00,35.55,35.55,35.44,35.51,6000.0,24.1679,24.1679,24.0932,24.1408,6000.0
2008-09-29 13:10:00,35.5,35.5,35.35,35.35,11500.0,24.134,24.134,24.032,24.032,11500.0
2008-09-29 13:15:00,35.39,35.45,35.28,35.33,30100.0,24.0592,24.1,23.9844,24.0184,30100.0
2008-09-29 13:20:00,35.3,35.37,35.26,35.32,58500.0,23.998,24.0456,23.9708,24.0116,58500.0
2008-09-29 13:25:00,35.29,35.56,35.29,35.56,17400.0,23.9912,24.1747,23.9912,24.1747,17400.0
2008-09-29 13:30:00,35.59,35.68,35.52,35.58,30700.0,24.1951,24.2563,24.1476,24.1883,30700.0
2008-09-29 13:35:00,35.6,35.62,35.35,35.47,57400.0,24.2019,24.2155,24.032,24.1136,57400.0
2008-09-29 13:40:00,35.48,35.48,34.99,35.01,31100.0,24.1204,24.1204,23.7872,23.8008,31100.0
2008-09-29 13:45:00,35.02,35.02,34.28,34.63,101600.0,23.8076,23.8076,23.3046,23.5425,101600.0
2008-09-29 13:50:00,34.52,34.95,33.0,34.39,487500.0,23.4677,23.7601,22.4344,23.3793,487500.0
2008-09-29 13:55:00,34.39,34.89,34.08,34.41,85700.0,23.3793,23.7193,23.1686,23.3929,85700.0
2008-09-29 14:00:00,34.39,34.79,33.86,34.58,66800.0,23.3793,23.6513,23.019,23.5085,66800.0
2008-09-29 14:05:00,34.64,34.88,33.2,34.17,138600.0,23.5493,23.7125,22.5703,23.2298,138600.0
2008-09-29 14:10:00,34.07,34.17,33.69,33.96,144400.0,23.1618,23.2298,22.9035,23.087,144400.0
2008-09-29 14:15:00,34.0,34.05,33.78,33.95,70900.0,23.1142,23.1482,22.9647,23.0802,70900.0
2008-09-29 14:20:00,33.91,34.15,33.86,34.07,80100.0,23.053,23.2162,23.019,23.1618,80100.0
2008-09-29 14:25:00,34.09,34.15,34.0,34.0,52600.0,23.1754,23.2162,23.1142,23.1142,52600.0
2008-09-29 14:30:00,34.12,34.2,34.0,34.2,30900.0,23.1958,23.2502,23.1142,23.2502,30900.0
2008-09-29 14:35:00,34.2,34.23,34.06,34.1,16100.0,23.2502,23.2706,23.155,23.1822,16100.0
2008-09-29 14:40:00,34.09,34.23,34.09,34.22,5100.0,23.1754,23.2706,23.1754,23.2638,5100.0
2008-09-29 14:45:00,34.22,34.26,34.15,34.2,5600.0,23.2638,23.291,23.2162,23.2502,5600.0
2008-09-29 14:50:00,34.24,34.26,34.13,34.16,41100.0,23.2774,23.291,23.2026,23.223,41100.0
2008-09-29 14:55:00,34.15,34.21,34.12,34.15,35700.0,23.2162,23.257,23.1958,23.2162,35700.0
2008-09-29 15:00:00,34.16,34.25,34.12,34.15,23600.0,23.223,23.2842,23.1958,23.2162,23600.0
2008-09-29 15:05:00,34.16,34.17,34.06,34.06,30700.0,23.223,23.2298,23.155,23.155,30700.0
2008-09-29 15:10:00,34.05,34.18,34.05,34.15,93200.0,23.1482,23.2366,23.1482,23.2162,93200.0
2008-09-29 15:15:00,34.15,34.19,33.97,34.08,134100.0,23.2162,23.2434,23.0938,23.1686,134100.0
2008-09-29 15:20:00,34.08,34.22,34.06,34.13,96500.0,23.1686,23.2638,23.155,23.2026,96500.0
2008-09-29 15:25:00,34.12,34.21,34.0,34.15,91900.0,23.1958,23.257,23.1142,23.2162,91900.0
2008-09-29 15:30:00,34.17,34.27,34.06,34.27,112100.0,23.2298,23.2978,23.155,23.2978,112100.0
2008-09-29 15:35:00,34.27,34.57,34.23,34.3,66500.0,23.2978,23.5017,23.2706,23.3182,66500.0
2008-09-29 15:40:00,34.3,34.49,34.26,34.44,54200.0,23.3182,23.4473,23.291,23.4133,54200.0
2008-09-29 15:45:00,34.49,34.84,34.37,34.83,110600.0,23.4473,23.6853,23.3658,23.6785,110600.0
2008-09-29 15:50:00,34.8,34.9,34.57,34.78,276400.0,23.6581,23.7261,23.5017,23.6445,276400.0
2008-09-29 15:55:00,34.76,34.91,32.36,34.83,228400.0,23.6309,23.7329,21.9993,23.6785,228400.0
2008-09-30 09:30:00,34.2,35.93,34.2,34.48,43300.0,23.2502,24.4263,23.2502,23.4405,43300.0
2008-09-30 09:35:00,34.5,34.88,34.4,34.86,57500.0,23.4541,23.7125,23.3861,23.6989,57500.0
2008-09-30 09:40:00,34.82,35.08,34.74,34.85,60300.0,23.6717,23.8484,23.6173,23.6921,60300.0
2008-09-30 09:45:00,34.84,34.87,34.72,34.78,76200.0,23.6853,23.7057,23.6037,23.6445,76200.0
2008-09-30 09:50:00,34.83,34.97,34.73,34.85,33300.0,23.6785,23.7736,23.6105,23.6921,33300.0
2008-09-30 09:55:00,34.86,34.9,34.74,34.75,38100.0,23.6989,23.7261,23.6173,23.6241,38100.0
2008-09-30 10:00:00,34.8,34.9,34.74,34.89,59300.0,23.6581,23.7261,23.6173,23.7193,59300.0
2008-09-30 10:05:00,34.9,35.04,34.87,34.94,77200.0,23.7261,23.8212,23.7057,23.7533,77200.0
2008-09-30 10:10:00,34.96,35.15,34.93,35.1,250900.0,23.7668,23.896,23.7465,23.862,250900.0
2008-09-30 10:15:00,35.06,35.1,34.97,34.97,44900.0,23.8348,23.862,23.7736,23.7736,44900.0
2008-09-30 10:20:00,34.97,35.05,34.88,34.97,57100.0,23.7736,23.828,23.7125,23.7736,57100.0
2008-09-30 10:25:00,34.97,35.05,34.89,34.94,42500.0,23.7736,23.828,23.7193,23.7533,42500.0
2008-09-30 10:30:00,34.92,34.98,34.86,34.96,30600.0,23.7397,23.7804,23.6989,23.7668,30600.0
2008-09-30 10:35:00,34.94,35.01,34.83,34.83,31700.0,23.7533,23.8008,23.6785,23.6785,31700.0
2008-09-30 10:40:00,34.85,35.0,34.83,34.95,77500.0,23.6921,23.794,23.6785,23.7601,77500.0
2008-09-30 10:45:00,34.92,35.04,34.83,34.93,70400.0,23.7397,23.8212,23.6785,23.7465,70400.0
2008-09-30 10:50:00,34.93,34.93,34.75,34.76,25900.0,23.7465,23.7465,23.6241,23.6309,25900.0
2008-09-30 10:55:00,34.75,34.8,34.72,34.78,5200.0,23.6241,23.6581,23.6037,23.6445,5200.0
2008-09-30 11:00:00,34.76,34.78,34.75,34.77,3700.0,23.6309,23.6445,23.6241,23.6377,3700.0
2008-09-30 11:05:00,34.77,34.81,34.67,34.81,17800.0,23.6377,23.6649,23.5697,23.6649,17800.0
2008-09-30 11:10:00,34.84,34.97,34.71,34.92,53100.0,23.6853,23.7736,23.5969,23.7397,53100.0
2008-09-30 11:15:00,34.92,34.93,34.73,34.77,18300.0,23.7397,23.7465,23.6105,23.6377,18300.0
2008-09-30 11:20:00,34.76,34.76,34.6,34.65,58100.0,23.6309,23.6309,23.5221,23.5561,58100.0
2008-09-30 11:25:00,34.64,34.79,34.58,34.64,55500.0,23.5493,23.6513,23.5085,23.5493,55500.0
2008-09-30 11:30:00,34.66,34.67,34.56,34.62,29300.0,23.5629,23.5697,23.4949,23.5357,29300.0
2008-09-30 11:35:00,34.62,34.63,34.52,34.56,32400.0,23.5357,23.5425,23.4677,23.4949,32400.0
2008-09-30 11:40:00,34.57,34.61,34.5,34.61,28800.0,23.5017,23.5289,23.4541,23.5289,28800.0
2008-09-30 11:45:00,34.62,34.73,34.59,34.61,100000.0,23.5357,23.6105,23.5153,23.5289,100000.0
2008-09-30 11:50:00,34.63,34.7,34.6,34.63,60600.0,23.5425,23.5901,23.5221,23.5425,60600.0
2008-09-30 11:55:00,34.62,34.75,34.62,34.75,48100.0,23.5357,23.6241,23.5357,23.6241,48100.0
2008-09-30 12:00:00,34.72,34.77,34.7,34.71,74700.0,23.6037,23.6377,23.5901,23.5969,74700.0
2008-09-30 12:05:00,34.71,34.77,34.7,34.77,24100.0,23.5969,23.6377,23.5901,23.6377,24100.0
2008-09-30 12:10:00,34.75,34.77,34.71,34.72,9700.0,23.6241,23.6377,23.5969,23.6037,9700.0
2008-09-30 12:15:00,34.71,34.89,34.71,34.87,94100.0,23.5969,23.7193,23.5969,23.7057,94100.0
2008-09-30 12:20:00,34.86,35.01,34.83,34.89,94400.0,23.6989,23.8008,23.6785,23.7193,94400.0
2008-09-30 12:25:00,34.88,35.05,34.87,35.01,81400.0,23.7125,23.828,23.7057,23.8008,81400.0
2008-09-30 12:30:00,35.01,35.12,34.99,35.1,71900.0,23.8008,23.8756,23.7872,23.862,71900.0
2008-09-30 12:35:00,35.06,35.08,35.02,35.04,12600.0,23.8348,23.8484,23.8076,23.8212,12600.0
2008-09-30 12:40:00,35.07,35.15,35.05,35.11,61600.0,23.8416,23.896,23.828,23.8688,61600.0
2008-09-30 12:45:00,35.12,35.14,35.08,35.1,7000.0,23.8756,23.8892,23.8484,23.862,7000.0
2008-09-30 12:50:00,35.08,35.11,34.99,35.0,18300.0,23.8484,23.8688,23.7872,23.794,18300.0
2008-09-30 12:55:00,35.0,35.1,34.97,35.08,35600.0,23.794,23.862,23.7736,23.8484,35600.0
2008-09-30 13:00:00,35.06,35.08,35.01,35.01,59600.0,23.8348,23.8484,23.8008,23.8008,59600.0
2008-09-30 13:05:00,35.03,35.09,35.0,35.08,12400.0,23.8144,23.8552,23.794,23.8484,12400.0
2008-09-30 13:10:00,35.07,35.14,35.05,35.06,47800.0,23.8416,23.8892,23.828,23.8348,47800.0
2008-09-30 13:15:00,35.05,35.21,35.05,35.08,42700.0,23.828,23.9368,23.828,23.8484,42700.0
2008-09-30 13:20:00,35.06,35.13,35.06,35.13,14100.0,23.8348,23.8824,23.8348,23.8824,14100.0
2008-09-30 13:25:00,35.12,35.48,35.12,35.44,139900.0,23.8756,24.1204,23.8756,24.0932,139900.0
2008-09-30 13:30:00,35.42,35.52,35.38,35.43,31000.0,24.0796,24.1476,24.0524,24.0864,31000.0
2008-09-30 13:35:00,35.43,35.57,35.38,35.5,56200.0,24.0864,24.1815,24.0524,24.134,56200.0
2008-09-30 13:40:00,35.49,35.57,35.41,35.53,61700.0,24.1272,24.1815,24.0728,24.1544,61700.0
2008-09-30 13:45:00,35.51,35.61,35.51,35.58,64800.0,24.1408,24.2087,24.1408,24.1883,64800.0
2008-09-30 13:50:00,35.59,35.66,35.56,35.6,76400.0,24.1951,24.2427,24.1747,24.2019,76400.0
2008-09-30 13:55:00,35.6,35.63,35.56,35.57,93900.0,24.2019,24.2223,24.1747,24.1815,93900.0
2008-09-30 14:00:00,35.57,35.57,35.36,35.38,54700.0,24.1815,24.1815,24.0388,24.0524,54700.0
2008-09-30 14:05:00,35.38,35.43,35.32,35.41,12000.0,24.0524,24.0864,24.0116,24.0728,12000.0
2008-09-30 14:10:00,35.42,35.49,35.37,35.47,20000.0,24.0796,24.1272,24.0456,24.1136,20000.0
2008-09-30 14:15:00,35.45,35.45,35.43,35.43,6000.0,24.1,24.1,24.0864,24.0864,6000.0
2008-09-30 14:20:00,35.43,35.75,35.32,35.49,45800.0,24.0864,24.3039,24.0116,24.1272,45800.0
2008-09-30 14:25:00,35.51,35.53,35.44,35.48,12200.0,24.1408,24.1544,24.0932,24.1204,12200.0
2008-09-30 14:30:00,35.5,35.6,35.46,35.56,22000.0,24.134,24.2019,24.1068,24.1747,22000.0
2008-09-30 14:35:00,35.55,35.59,35.47,35.56,43200.0,24.1679,24.1951,24.1136,24.1747,43200.0
2008-09-30 14:40:00,35.56,35.61,35.53,35.54,40000.0,24.1747,24.2087,24.1544,24.1612,40000.0
2008-09-30 14:45:00,35.51,35.53,35.44,35.53,20000.0,24.1408,24.1544,24.0932,24.1544,20000.0
2008-09-30 14:50:00,35.58,35.74,35.58,35.7,92000.0,24.1883,24.2971,24.1883,24.2699,92000.0
2008-09-30 14:55:00,35.71,35.74,35.6,35.6,19000.0,24.2767,24.2971,24.2019,24.2019,19000.0
2008-09-30 15:00:00,35.61,35.71,35.6,35.69,56500.0,24.2087,24.2767,24.2019,24.2631,56500.0
2008-09-30 15:05:00,35.69,35.78,35.65,35.71,40000.0,24.2631,24.3243,24.2359,24.2767,40000.0
2008-09-30 15:10:00,35.7,35.7,35.44,35.44,32400.0,24.2699,24.2699,24.0932,24.0932,32400.0
2008-09-30 15:15:00,35.43,35.57,35.43,35.53,17300.0,24.0864,24.1815,24.0864,24.1544,17300.0
2008-09-30 15:20:00,35.49,35.65,35.49,35.64,9800.0,24.1272,24.2359,24.1272,24.2291,9800.0
2008-09-30 15:25:00,35.69,35.7,35.44,35.52,20400.0,24.2631,24.2699,24.0932,24.1476,20400.0
2008-09-30 15:30:00,35.53,35.54,35.5,35.5,53900.0,24.1544,24.1612,24.134,24.134,53900.0
2008-09-30 15:35:00,35.49,35.66,35.47,35.64,162800.0,24.1272,24.2427,24.1136,24.2291,162800.0
2008-09-30 15:40:00,35.65,35.7,35.6,35.66,16400.0,24.2359,24.2699,24.2019,24.2427,16400.0
2008-09-30 15:45:00,35.65,35.86,35.56,35.82,281600.0,24.2359,24.3787,24.1747,24.3515,281600.0
2008-09-30 15:50:00,35.82,35.87,35.74,35.85,246000.0,24.3515,24.3855,24.2971,24.3719,246000.0
2008-09-30 15:55:00,35.83,36.1,35.8,36.0,148300.0,24.3583,24.5419,24.3379,24.4739,148300.0
2008-10-01 09:30:00,35.94,36.22,35.44,35.5,30200.0,24.4331,24.6234,24.0932,24.134,30200.0
2008-10-01 09:35:00,35.5,35.81,35.28,35.28,91800.0,24.134,24.3447,23.9844,23.9844,91800.0
2008-10-01 09:40:00,35.14,35.45,35.11,35.35,16800.0,23.8892,24.1,23.8688,24.032,16800.0
2008-10-01 09:45:00,35.36,35.55,35.29,35.32,37900.0,24.0388,24.1679,23.9912,24.0116,37900.0
2008-10-01 09:50:00,35.31,35.44,35.27,35.36,117500.0,24.0048,24.0932,23.9776,24.0388,117500.0
2008-10-01 09:55:00,35.4,35.4,35.33,35.4,37200.0,24.066,24.066,24.0184,24.066,37200.0
2008-10-01 10:00:00,35.35,35.35,35.02,35.12,126600.0,24.032,24.032,23.8076,23.8756,126600.0
2008-10-01 10:05:00,35.2,35.24,35.11,35.19,38400.0,23.93,23.9572,23.8688,23.9232,38400.0
2008-10-01 10:10:00,35.17,35.36,34.86,34.93,214800.0,23.9096,24.0388,23.6989,23.7465,214800.0
2008-10-01 10:15:00,34.93,35.0,34.82,34.96,24900.0,23.7465,23.794,23.6717,23.7668,24900.0
2008-10-01 10:20:00,34.98,35.12,34.97,35.1,80600.0,23.7804,23.8756,23.7736,23.862,80600.0
2008-10-01 10:25:00,35.1,35.21,35.1,35.2,33500.0,23.862,23.9368,23.862,23.93,33500.0
2008-10-01 10:30:00,35.18,35.24,35.18,35.2,36800.0,23.9164,23.9572,23.9164,23.93,36800.0
2008-10-01 10:35:00,35.25,35.25,35.15,35.16,36900.0,23.964,23.964,23.896,23.9028,36900.0
2008-10-01 10:40:00,35.19,35.2,35.15,35.16,11000.0,23.9232,23.93,23.896,23.9028,11000.0
2008-10-01 10:45:00,35.15,35.15,35.08,35.09,2200.0,23.896,23.896,23.8484,23.8552,2200.0
2008-10-01 10:50:00,35.14,35.15,35.02,35.15,4400.0,23.8892,23.896,23.8076,23.896,4400.0
2008-10-01 10:55:00,35.15,35.16,35.13,35.15,6900.0,23.896,23.9028,23.8824,23.896,6900.0
2008-10-01 11:00:00,35.16,35.18,35.12,35.12,23400.0,23.9028,23.9164,23.8756,23.8756,23400.0
2008-10-01 11:05:00,35.12,35.14,35.06,35.13,6900.0,23.8756,23.8892,23.8348,23.8824,6900.0
2008-10-01 11:10:00,35.15,35.19,35.12,35.12,10000.0,23.896,23.9232,23.8756,23.8756,10000.0
2008-10-01 11:15:00,35.15,35.22,35.13,35.21,19000.0,23.896,23.9436,23.8824,23.9368,19000.0
2008-10-01 11:20:00,35.21,35.22,35.18,35.18,96000.0,23.9368,23.9436,23.9164,23.9164,96000.0
2008-10-01 11:25:00,35.2,35.24,35.18,35.24,11900.0,23.93,23.9572,23.9164,23.9572,11900.0
2008-10-01 11:30:00,35.25,35.26,35.22,35.24,79300.0,23.964,23.9708,23.9436,23.9572,79300.0
2008-10-01 11:35:00,35.22,35.26,35.2,35.26,6400.0,23.9436,23.9708,23.93,23.9708,6400.0
2008-10-01 11:40:00,35.25,35.28,35.22,35.26,2500.0,23.964,23.9844,23.9436,23.9708,2500.0
2008-10-01 11:45:00,35.24,35.36,35.24,35.34,25800.0,23.9572,24.0388,23.9572,24.0252,25800.0
2008-10-01 11:50:00,35.35,35.42,35.35,35.42,30700.0,24.032,24.0796,24.032,24.0796,30700.0
2008-10-01 11:55:00,35.42,35.45,35.37,35.42,40500.0,24.0796,24.1,24.0456,24.0796,40500.0
2008-10-01 12:00:00,35.42,35.45,35.3,35.39,24500.0,24.0796,24.1,23.998,24.0592,24500.0
2008-10-01 12:05:00,35.35,35.38,35.34,35.38,500.0,24.032,24.0524,24.0252,24.0524,500.0
2008-10-01 12:10:00,35.35,35.37,35.31,35.37,2100.0,24.032,24.0456,24.0048,24.0456,2100.0
2008-10-01 12:15:00,35.4,35.52,35.39,35.5,49800.0,24.066,24.1476,24.0592,24.134,49800.0
2008-10-01 12:20:00,35.5,35.62,35.48,35.62,31900.0,24.134,24.2155,24.1204,24.2155,31900.0
2008-10-01 12:25:00,35.66,35.67,35.55,35.6,2900.0,24.2427,24.2495,24.1679,24.2019,2900.0
2008-10-01 12:30:00,35.62,35.79,35.57,35.79,7500.0,24.2155,24.3311,24.1815,24.3311,7500.0
2008-10-01 12:35:00,35.8,35.93,35.74,35.9,49900.0,24.3379,24.4263,24.2971,24.4059,49900.0
2008-10-01 12:40:00,35.9,36.06,35.9,35.98,60600.0,24.4059,24.5147,24.4059,24.4603,60600.0
2008-10-01 12:45:00,35.97,35.99,35.92,35.99,6600.0,24.4535,24.4671,24.4195,24.4671,6600.0
2008-10-01 12:50:00,36.12,36.24,36.03,36.03,76300.0,24.5555,24.637,24.4943,24.4943,76300.0
2008-10-01 12:55:00,36.05,36.1,35.96,35.96,3600.0,24.5079,24.5419,24.4467,24.4467,3600.0
2008-10-01 13:00:00,35.96,35.96,35.9,35.9,1000.0,24.4467,24.4467,24.4059,24.4059,1000.0
2008-10-01 13:05:00,36.0,36.08,35.99,36.08,21300.0,24.4739,24.5283,24.4671,24.5283,21300.0
2008-10-01 13:10:00,36.06,36.15,36.05,36.07,39800.0,24.5147,24.5758,24.5079,24.5215,39800.0
2008-10-01 13:15:00,36.07,36.08,36.04,36.04,33700.0,24.5215,24.5283,24.5011,24.5011,33700.0
2008-10-01 13:20:00,36.04,36.07,36.02,36.02,35800.0,24.5011,24.5215,24.4875,24.4875,35800.0
2008-10-01 13:25:00,36.06,36.12,36.01,36.11,3800.0,24.5147,24.5555,24.4807,24.5487,3800.0
2008-10-01 13:30:00,36.13,36.16,36.0,36.01,44500.0,24.5623,24.5826,24.4739,24.4807,44500.0
2008-10-01 13:35:00,36.0,36.0,35.95,35.95,25400.0,24.4739,24.4739,24.4399,24.4399,25400.0
2008-10-01 13:40:00,35.95,36.15,35.94,36.15,18300.0,24.4399,24.5758,24.4331,24.5758,18300.0
2008-10-01 13:45:00,36.18,36.24,36.07,36.14,19200.0,24.5962,24.637,24.5215,24.569,19200.0
2008-10-01 13:50:00,36.1,36.21,36.1,36.12,4100.0,24.5419,24.6166,24.5419,24.5555,4100.0
2008-10-01 13:55:00,36.11,36.29,36.1,36.22,50800.0,24.5487,24.671,24.5419,24.6234,50800.0
2008-10-01 14:00:00,36.27,36.3,36.23,36.28,90600.0,24.6574,24.6778,24.6302,24.6642,90600.0
2008-10-01 14:05:00,36.31,36.36,36.24,36.32,13600.0,24.6846,24.7186,24.637,24.6914,13600.0
2008-10-01 14:10:00,36.34,36.36,36.26,36.33,7100.0,24.705,24.7186,24.6506,24.6982,7100.0
2008-10-01 14:15:00,36.36,36.41,36.33,36.38,21200.0,24.7186,24.7526,24.6982,24.7322,21200.0
2008-10-01 14:20:00,36.38,36.47,36.37,36.45,28100.0,24.7322,24.7934,24.7254,24.7798,28100.0
2008-10-01 14:25:00,36.47,36.47,36.42,36.43,17700.0,24.7934,24.7934,24.7594,24.7662,17700.0
2008-10-01 14:30:00,36.43,36.43,36.29,36.35,9300.0,24.7662,24.7662,24.671,24.7118,9300.0
2008-10-01 14:35:00,36.35,36.42,36.33,36.42,15900.0,24.7118,24.7594,24.6982,24.7594,15900.0
2008-10-01 14:40:00,36.42,36.44,36.38,36.4,8900.0,24.7594,24.773,24.7322,24.7458,8900.0
2008-10-01 14:45:00,36.42,36.5,36.41,36.5,15600.0,24.7594,24.8138,24.7526,24.8138,15600.0
2008-10-01 14:50:00,36.5,36.81,36.5,36.81,224800.0,24.8138,25.0245,24.8138,25.0245,224800.0
2008-10-01 14:55:00,36.84,36.87,36.76,36.87,120700.0,25.0449,25.0653,24.9905,25.0653,120700.0
2008-10-01 15:00:00,36.83,36.91,36.83,36.83,90200.0,25.0381,25.0925,25.0381,25.0381,90200.0
2008-10-01 15:05:00,36.84,36.85,36.76,36.77,25200.0,25.0449,25.0517,24.9905,24.9973,25200.0
2008-10-01 15:10:00,36.76,36.83,36.75,36.76,59900.0,24.9905,25.0381,24.9837,24.9905,59900.0
2008-10-01 15:15:00,36.76,36.8,36.75,36.78,47600.0,24.9905,25.0177,24.9837,25.0041,47600.0
2008-10-01 15:20:00,36.77,36.78,36.73,36.77,44300.0,24.9973,25.0041,24.9701,24.9973,44300.0
2008-10-01 15:25:00,36.75,36.79,36.74,36.78,91300.0,24.9837,25.0109,24.9769,25.0041,91300.0
2008-10-01 15:30:00,36.78,36.9,36.78,36.88,196600.0,25.0041,25.0857,25.0041,25.0721,196600.0
2008-10-01 15:35:00,36.88,36.93,36.72,36.78,67900.0,25.0721,25.1061,24.9634,25.0041,67900.0
2008-10-01 15:40:00,36.78,36.85,36.74,36.76,94900.0,25.0041,25.0517,24.9769,24.9905,94900.0
2008-10-01 15:45:00,36.82,36.9,36.82,36.85,105000.0,25.0313,25.0857,25.0313,25.0517,105000.0
2008-10-01 15:50:00,36.85,37.24,36.85,37.24,117400.0,25.0517,25.3169,25.0517,25.3169,117400.0
2008-10-01 15:55:00,37.24,37.51,37.0,37.5,141600.0,25.3169,25.5004,25.1537,25.4936,141600.0
2008-10-02 09:30:00,37.28,37.5,36.83,37.4,19700.0,25.3441,25.4936,25.0381,25.4256,19700.0
2008-10-02 09:35:00,37.49,37.61,37.36,37.42,31100.0,25.4868,25.5684,25.3984,25.4392,31100.0
2008-10-02 09:40:00,37.44,37.44,37.18,37.18,18300.0,25.4528,25.4528,25.2761,25.2761,18300.0
2008-10-02 09:45:00,37.1,37.35,37.03,37.21,8900.0,25.2217,25.3916,25.1741,25.2965,8900.0
2008-10-02 09:50:00,37.24,37.47,37.24,37.43,10300.0,25.3169,25.4732,25.3169,25.446,10300.0
2008-10-02 09:55:00,37.37,37.49,37.34,37.39,43300.0,25.4052,25.4868,25.3848,25.4188,43300.0
2008-10-02 10:00:00,37.35,37.42,37.28,37.34,24500.0,25.3916,25.4392,25.3441,25.3848,24500.0
2008-10-02 10:05:00,37.32,37.34,37.12,37.19,32600.0,25.3712,25.3848,25.2353,25.2829,32600.0
2008-10-02 10:10:00,37.16,37.31,37.15,37.3,37400.0,25.2625,25.3644,25.2557,25.3577,37400.0
2008-10-02 10:15:00,37.3,37.3,37.22,37.26,23800.0,25.3577,25.3577,25.3033,25.3305,23800.0
2008-10-02 10:20:00,37.28,37.36,37.28,37.28,15500.0,25.3441,25.3984,25.3441,25.3441,15500.0
2008-10-02 10:25:00,37.31,37.43,37.24,37.42,46400.0,25.3644,25.446,25.3169,25.4392,46400.0
2008-10-02 10:30:00,37.43,37.44,37.36,37.43,32200.0,25.446,25.4528,25.3984,25.446,32200.0
2008-10-02 10:35:00,37.43,37.54,37.24,37.3,38400.0,25.446,25.5208,25.3169,25.3577,38400.0
2008-10-02 10:40:00,37.3,37.3,37.17,37.22,38700.0,25.3577,25.3577,25.2693,25.3033,38700.0
2008-10-02 10:45:00,37.23,37.3,37.18,37.2,12900.0,25.3101,25.3577,25.2761,25.2897,12900.0
2008-10-02 10:50:00,37.22,37.34,37.22,37.33,8100.0,25.3033,25.3848,25.3033,25.378,8100.0
2008-10-02 10:55:00,37.34,37.39,37.28,37.33,36900.0,25.3848,25.4188,25.3441,25.378,36900.0
2008-10-02 11:00:00,37.3,37.32,37.15,37.2,29800.0,25.3577,25.3712,25.2557,25.2897,29800.0
2008-10-02 11:05:00,37.19,37.23,36.92,37.03,56500.0,25.2829,25.3101,25.0993,25.1741,56500.0
2008-10-02 11:10:00,37.01,37.06,36.88,36.98,53500.0,25.1605,25.1945,25.0721,25.1401,53500.0
2008-10-02 11:15:00,36.98,36.98,36.85,36.93,20500.0,25.1401,25.1401,25.0517,25.1061,20500.0
2008-10-02 11:20:00,36.89,37.1,36.89,37.1,32100.0,25.0789,25.2217,25.0789,25.2217,32100.0
2008-10-02 11:25:00,37.11,37.2,37.1,37.16,17200.0,25.2285,25.2897,25.2217,25.2625,17200.0
2008-10-02 11:30:00,37.18,37.18,37.08,37.12,51200.0,25.2761,25.2761,25.2081,25.2353,51200.0
2008-10-02 11:35:00,37.1,37.17,37.1,37.17,16900.0,25.2217,25.2693,25.2217,25.2693,16900.0
2008-10-02 11:40:00,37.16,37.31,37.1,37.29,46800.0,25.2625,25.3644,25.2217,25.3509,46800.0
2008-10-02 11:45:00,37.29,37.35,37.28,37.34,16100.0,25.3509,25.3916,25.3441,25.3848,16100.0
2008-10-02 11:50:00,37.29,37.32,37.2,37.21,31800.0,25.3509,25.3712,25.2897,25.2965,31800.0
2008-10-02 11:55:00,37.22,37.37,37.2,37.32,22000.0,25.3033,25.4052,25.2897,25.3712,22000.0
2008-10-02 12:00:00,37.32,37.41,37.3,37.4,47600.0,25.3712,25.4324,25.3577,25.4256,47600.0
2008-10-02 12:05:00,37.4,37.42,37.37,37.4,56100.0,25.4256,25.4392,25.4052,25.4256,56100.0
2008-10-02 12:10:00,37.39,37.4,37.3,37.33,8100.0,25.4188,25.4256,25.3577,25.378,8100.0
2008-10-02 12:15:00,37.27,37.33,37.26,37.29,21500.0,25.3373,25.378,25.3305,25.3509,21500.0
2008-10-02 12:20:00,37.25,37.28,37.22,37.25,6400.0,25.3237,25.3441,25.3033,25.3237,6400.0
2008-10-02 12:25:00,37.24,37.28,37.18,37.23,15000.0,25.3169,25.3441,25.2761,25.3101,15000.0
2008-10-02 12:30:00,37.27,37.27,37.16,37.16,15900.0,25.3373,25.3373,25.2625,25.2625,15900.0
2008-10-02 12:35:00,37.17,37.29,37.15,37.23,51000.0,25.2693,25.3509,25.2557,25.3101,51000.0
2008-10-02 12:40:00,37.22,37.25,37.15,37.22,25400.0,25.3033,25.3237,25.2557,25.3033,25400.0
2008-10-02 12:45:00,37.23,37.27,37.19,37.24,24700.0,25.3101,25.3373,25.2829,25.3169,24700.0
2008-10-02 12:50:00,37.21,37.26,37.18,37.25,17100.0,25.2965,25.3305,25.2761,25.3237,17100.0
2008-10-02 12:55:00,37.27,37.27,37.17,37.17,8100.0,25.3373,25.3373,25.2693,25.2693,8100.0
2008-10-02 13:00:00,37.17,37.19,37.15,37.16,12500.0,25.2693,25.2829,25.2557,25.2625,12500.0
2008-10-02 13:05:00,37.16,37.21,37.14,37.21,30100.0,25.2625,25.2965,25.2489,25.2965,30100.0
2008-10-02 13:10:00,37.23,37.25,37.11,37.22,24400.0,25.3101,25.3237,25.2285,25.3033,24400.0
2008-10-02 13:15:00,37.2,37.2,37.13,37.2,19200.0,25.2897,25.2897,25.2421,25.2897,19200.0
2008-10-02 13:20:00,37.22,37.22,37.11,37.14,15200.0,25.3033,25.3033,25.2285,25.2489,15200.0
2008-10-02 13:25:00,37.16,37.2,37.13,37.18,13800.0,25.2625,25.2897,25.2421,25.2761,13800.0
2008-10-02 13:30:00,37.2,37.27,37.18,37.25,25700.0,25.2897,25.3373,25.2761,25.3237,25700.0
2008-10-02 13:35:00,37.2,37.2,37.1,37.11,11400.0,25.2897,25.2897,25.2217,25.2285,11400.0
2008-10-02 13:40:00,37.1,37.28,37.1,37.22,75200.0,25.2217,25.3441,25.2217,25.3033,75200.0
2008-10-02 13:45:00,37.22,37.31,37.12,37.25,35900.0,25.3033,25.3644,25.2353,25.3237,35900.0
2008-10-02 13:50:00,37.24,37.31,37.12,37.12,32900.0,25.3169,25.3644,25.2353,25.2353,32900.0
2008-10-02 13:55:00,37.13,37.2,37.1,37.19,23000.0,25.2421,25.2897,25.2217,25.2829,23000.0
2008-10-02 14:00:00,37.2,37.2,36.98,36.99,74900.0,25.2897,25.2897,25.1401,25.1469,74900.0
2008-10-02 14:05:00,36.98,37.14,36.95,37.13,74700.0,25.1401,25.2489,25.1197,25.2421,74700.0
2008-10-02 14:10:00,37.14,37.23,37.1,37.1,15300.0,25.2489,25.3101,25.2217,25.2217,15300.0
2008-10-02 14:15:00,37.12,37.17,37.05,37.17,10900.0,25.2353,25.2693,25.1877,25.2693,10900.0
2008-10-02 14:20:00,37.13,37.17,37.06,37.06,15900.0,25.2421,25.2693,25.1945,25.1945,15900.0
2008-10-02 14:25:00,37.06,37.15,37.02,37.14,36300.0,25.1945,25.2557,25.1673,25.2489,36300.0
2008-10-02 14:30:00,37.14,37.16,37.08,37.13,68300.0,25.2489,25.2625,25.2081,25.2421,68300.0
2008-10-02 14:35:00,37.14,37.16,37.0,37.1,107100.0,25.2489,25.2625,25.1537,25.2217,107100.0
2008-10-02 14:40:00,37.11,37.19,37.08,37.14,28800.0,25.2285,25.2829,25.2081,25.2489,28800.0
2008-10-02 14:45:00,37.12,37.19,37.09,37.15,25900.0,25.2353,25.2829,25.2149,25.2557,25900.0
2008-10-02 14:50:00,37.14,37.14,37.1,37.1,23100.0,25.2489,25.2489,25.2217,25.2217,23100.0
2008-10-02 14:55:00,37.1,37.22,37.1,37.17,46100.0,25.2217,25.3033,25.2217,25.2693,46100.0
2008-10-02 15:00:00,37.19,37.23,37.06,37.07,23800.0,25.2829,25.3101,25.1945,25.2013,23800.0
2008-10-02 15:05:00,37.1,37.13,37.04,37.04,17500.0,25.2217,25.2421,25.1809,25.1809,17500.0
2008-10-02 15:10:00,37.05,37.15,37.05,37.09,37200.0,25.1877,25.2557,25.1877,25.2149,37200.0
2008-10-02 15:15:00,37.08,37.2,37.02,37.12,76800.0,25.2081,25.2897,25.1673,25.2353,76800.0
2008-10-02 15:20:00,37.12,37.15,37.04,37.11,70300.0,25.2353,25.2557,25.1809,25.2285,70300.0
2008-10-02 15:25:00,37.13,37.16,36.8,36.86,44600.0,25.2421,25.2625,25.0177,25.0585,44600.0
2008-10-02 15:30:00,36.88,37.17,36.84,37.11,107500.0,25.0721,25.2693,25.0449,25.2285,107500.0
2008-10-02 15:35:00,37.09,37.13,37.07,37.09,104300.0,25.2149,25.2421,25.2013,25.2149,104300.0
2008-10-02 15:40:00,37.08,37.1,36.96,36.97,39200.0,25.2081,25.2217,25.1265,25.1333,39200.0
2008-10-02 15:45:00,36.94,37.01,36.76,36.82,138100.0,25.1129,25.1605,24.9905,25.0313,138100.0
2008-10-02 15:50:00,36.81,36.95,36.77,36.91,40600.0,25.0245,25.1197,24.9973,25.0925,40600.0
2008-10-02 15:55:00,36.91,36.91,36.66,36.73,24500.0,25.0925,25.0925,24.9226,24.9701,24500.0
2008-10-03 09:30:00,37.8,38.0,37.5,37.96,46900.0,25.6976,25.8335,25.4936,25.8063,46900.0
2008-10-03 09:35:00,37.91,37.93,37.68,37.73,25600.0,25.7723,25.7859,25.616,25.65,25600.0
2008-10-03 09:40:00,37.73,37.9,37.7,37.75,31100.0,25.65,25.7655,25.6296,25.6636,31100.0
2008-10-03 09:45:00,37.78,37.85,37.72,37.8,10200.0,25.684,25.7316,25.6432,25.6976,10200.0
2008-10-03 09:50:00,37.81,37.93,37.74,37.88,14400.0,25.7044,25.7859,25.6568,25.752,14400.0
2008-10-03 09:55:00,37.82,37.93,37.8,37.81,16900.0,25.7112,25.7859,25.6976,25.7044,16900.0
2008-10-03 10:00:00,37.82,37.84,37.73,37.84,21000.0,25.7112,25.7248,25.65,25.7248,21000.0
2008-10-03 10:05:00,37.82,37.83,37.66,37.71,24600.0,25.7112,25.718,25.6024,25.6364,24600.0
2008-10-03 10:10:00,37.74,37.89,37.66,37.82,18300.0,25.6568,25.7588,25.6024,25.7112,18300.0
2008-10-03 10:15:00,37.85,37.97,37.78,37.79,25600.0,25.7316,25.8131,25.684,25.6908,25600.0
2008-10-03 10:20:00,37.77,37.93,37.69,37.7,16300.0,25.6772,25.7859,25.6228,25.6296,16300.0
2008-10-03 10:25:00,37.73,37.82,37.71,37.78,23500.0,25.65,25.7112,25.6364,25.684,23500.0
2008-10-03 10:30:00,37.81,37.89,37.74,37.88,23400.0,25.7044,25.7588,25.6568,25.752,23400.0
2008-10-03 10:35:00,37.87,37.97,37.85,37.93,61200.0,25.7452,25.8131,25.7316,25.7859,61200.0
2008-10-03 10:40:00,37.94,37.95,37.83,37.91,20700.0,25.7927,25.7995,25.718,25.7723,20700.0
2008-10-03 10:45:00,37.91,37.93,37.79,37.93,16800.0,25.7723,25.7859,25.6908,25.7859,16800.0
2008-10-03 10:50:00,37.93,38.06,37.91,38.05,25300.0,25.7859,25.8743,25.7723,25.8675,25300.0
2008-10-03 10:55:00,38.06,38.16,38.06,38.15,53200.0,25.8743,25.9423,25.8743,25.9355,53200.0
2008-10-03 11:00:00,38.17,38.38,38.17,38.37,58100.0,25.9491,26.0919,25.9491,26.0851,58100.0
2008-10-03 11:05:00,38.33,38.37,38.24,38.25,17600.0,26.0579,26.0851,25.9967,26.0035,17600.0
2008-10-03 11:10:00,38.26,38.32,38.24,38.28,21200.0,26.0103,26.0511,25.9967,26.0239,21200.0
2008-10-03 11:15:00,38.26,38.26,38.15,38.15,8900.0,26.0103,26.0103,25.9355,25.9355,8900.0
2008-10-03 11:20:00,38.13,38.2,38.08,38.13,14000.0,25.9219,25.9695,25.8879,25.9219,14000.0
2008-10-03 11:25:00,38.16,38.19,38.1,38.17,14400.0,25.9423,25.9627,25.9015,25.9491,14400.0
2008-10-03 11:30:00,38.22,38.22,38.12,38.15,16300.0,25.9831,25.9831,25.9151,25.9355,16300.0
2008-10-03 11:35:00,38.22,38.26,38.19,38.26,11000.0,25.9831,26.0103,25.9627,26.0103,11000.0
2008-10-03 11:40:00,38.27,38.3,38.23,38.24,49200.0,26.0171,26.0375,25.9899,25.9967,49200.0
2008-10-03 11:45:00,38.24,38.25,38.01,38.01,18700.0,25.9967,26.0035,25.8403,25.8403,18700.0
2008-10-03 11:50:00,38.03,38.03,37.97,37.97,16600.0,25.8539,25.8539,25.8131,25.8131,16600.0
2008-10-03 11:55:00,37.96,38.01,37.93,37.93,9100.0,25.8063,25.8403,25.7859,25.7859,9100.0
2008-10-03 12:00:00,37.9,37.92,37.84,37.88,34400.0,25.7655,25.7791,25.7248,25.752,34400.0
2008-10-03 12:05:00,37.88,37.88,37.83,37.87,23200.0,25.752,25.752,25.718,25.7452,23200.0
2008-10-03 12:10:00,37.88,37.96,37.86,37.95,12600.0,25.752,25.8063,25.7384,25.7995,12600.0
2008-10-03 12:15:00,37.91,37.98,37.89,37.94,7000.0,25.7723,25.8199,25.7588,25.7927,7000.0
2008-10-03 12:20:00,37.93,37.95,37.86,37.87,14800.0,25.7859,25.7995,25.7384,25.7452,14800.0
2008-10-03 12:25:00,37.87,37.94,37.86,37.86,12200.0,25.7452,25.7927,25.7384,25.7384,12200.0
2008-10-03 12:30:00,37.89,37.94,37.86,37.94,11000.0,25.7588,25.7927,25.7384,25.7927,11000.0
2008-10-03 12:35:00,37.95,38.01,37.93,38.0,24000.0,25.7995,25.8403,25.7859,25.8335,24000.0
2008-10-03 12:40:00,38.02,38.16,38.0,38.15,20800.0,25.8471,25.9423,25.8335,25.9355,20800.0
2008-10-03 12:45:00,38.18,38.21,38.04,38.04,16900.0,25.9559,25.9763,25.8607,25.8607,16900.0
2008-10-03 12:50:00,38.07,38.16,38.06,38.15,7800.0,25.8811,25.9423,25.8743,25.9355,7800.0
2008-10-03 12:55:00,38.2,38.23,38.12,38.22,19900.0,25.9695,25.9899,25.9151,25.9831,19900.0
2008-10-03 13:00:00,38.24,38.25,38.14,38.25,27900.0,25.9967,26.0035,25.9287,26.0035,27900.0
2008-10-03 13:05:00,38.23,38.5,38.23,38.37,36300.0,25.9899,26.1734,25.9899,26.0851,36300.0
2008-10-03 13:10:00,38.34,38.45,38.09,38.19,43200.0,26.0647,26.1395,25.8947,25.9627,43200.0
2008-10-03 13:15:00,38.24,38.27,38.07,38.15,26700.0,25.9967,26.0171,25.8811,25.9355,26700.0
2008-10-03 13:20:00,38.16,38.41,38.0,38.0,68200.0,25.9423,26.1123,25.8335,25.8335,68200.0
2008-10-03 13:25:00,37.99,38.05,37.49,37.66,126800.0,25.8267,25.8675,25.4868,25.6024,126800.0
2008-10-03 13:30:00,37.68,37.73,37.33,37.41,69000.0,25.616,25.65,25.378,25.4324,69000.0
2008-10-03 13:35:00,37.44,37.58,37.33,37.5,77600.0,25.4528,25.548,25.378,25.4936,77600.0
2008-10-03 13:40:00,37.5,37.54,37.04,37.11,98300.0,25.4936,25.5208,25.1809,25.2285,98300.0
2008-10-03 13:45:00,37.12,37.28,36.92,37.22,58400.0,25.2353,25.3441,25.0993,25.3033,58400.0
2008-10-03 13:50:00,37.28,37.56,37.04,37.04,106200.0,25.3441,25.5344,25.1809,25.1809,106200.0
2008-10-03 13:55:00,37.03,37.28,37.0,37.11,81200.0,25.1741,25.3441,25.1537,25.2285,81200.0
2008-10-03 14:00:00,37.03,37.1,36.85,37.08,39000.0,25.1741,25.2217,25.0517,25.2081,39000.0
2008-10-03 14:05:00,37.07,37.18,37.04,37.09,76400.0,25.2013,25.2761,25.1809,25.2149,76400.0
2008-10-03 14:10:00,37.1,37.27,37.09,37.23,18700.0,25.2217,25.3373,25.2149,25.3101,18700.0
2008-10-03 14:15:00,37.23,37.26,37.13,37.15,27600.0,25.3101,25.3305,25.2421,25.2557,27600.0
2008-10-03 14:20:00,37.19,37.19,36.96,37.01,47000.0,25.2829,25.2829,25.1265,25.1605,47000.0
2008-10-03 14:25:00,36.99,37.05,36.55,36.59,76300.0,25.1469,25.1877,24.8478,24.875,76300.0
2008-10-03 14:30:00,36.6,36.77,36.15,36.27,63000.0,24.8818,24.9973,24.5758,24.6574,63000.0
2008-10-03 14:35:00,36.25,36.58,36.22,36.51,26400.0,24.6438,24.8682,24.6234,24.8206,26400.0
2008-10-03 14:40:00,36.5,36.61,36.41,36.49,20700.0,24.8138,24.8886,24.7526,24.807,20700.0
2008-10-03 14:45:00,36.55,36.56,36.28,36.33,36200.0,24.8478,24.8546,24.6642,24.6982,36200.0
2008-10-03 14:50:00,36.33,36.45,36.26,36.43,60600.0,24.6982,24.7798,24.6506,24.7662,60600.0
2008-10-03 14:55:00,36.36,36.72,36.36,36.71,35100.0,24.7186,24.9634,24.7186,24.9566,35100.0
2008-10-03 15:00:00,36.71,36.84,36.67,36.74,17800.0,24.9566,25.0449,24.9294,24.9769,17800.0
2008-10-03 15:05:00,36.75,36.76,36.59,36.62,21000.0,24.9837,24.9905,24.875,24.8954,21000.0
2008-10-03 15:10:00,36.62,36.63,36.41,36.44,70200.0,24.8954,24.9022,24.7526,24.773,70200.0
2008-10-03 15:15:00,36.45,36.51,36.42,36.43,34000.0,24.7798,24.8206,24.7594,24.7662,34000.0
2008-10-03 15:20:00,36.37,36.37,36.22,36.22,28000.0,24.7254,24.7254,24.6234,24.6234,28000.0
2008-10-03 15:25:00,36.22,36.31,36.21,36.3,31300.0,24.6234,24.6846,24.6166,24.6778,31300.0
2008-10-03 15:30:00,36.28,36.47,36.27,36.42,87500.0,24.6642,24.7934,24.6574,24.7594,87500.0
2008-10-03 15:35:00,36.4,36.42,36.04,36.12,52900.0,24.7458,24.7594,24.5011,24.5555,52900.0
2008-10-03 15:40:00,36.13,36.14,35.85,35.92,70700.0,24.5623,24.569,24.3719,24.4195,70700.0
2008-10-03 15:45:00,35.94,36.0,35.64,35.75,39500.0,24.4331,24.4739,24.2291,24.3039,39500.0
2008-10-03 15:50:00,35.75,35.98,35.71,35.94,41000.0,24.3039,24.4603,24.2767,24.4331,41000.0
2008-10-03 15:55:00,35.94,35.95,35.5,35.5,51300.0,24.4331,24.4399,24.134,24.134,51300.0
2008-10-06 09:30:00,34.03,34.77,34.03,34.31,53100.0,23.1346,23.6377,23.1346,23.325,53100.0
2008-10-06 09:35:00,34.36,34.62,34.11,34.19,144400.0,23.359,23.5357,23.189,23.2434,144400.0
2008-10-06 09:40:00,34.16,34.2,33.8,33.86,243900.0,23.223,23.2502,22.9782,23.019,243900.0
2008-10-06 09:45:00,33.88,33.9,33.53,33.75,178800.0,23.0326,23.0462,22.7947,22.9443,178800.0
2008-10-06 09:50:00,33.75,33.76,33.47,33.55,180800.0,22.9443,22.9511,22.7539,22.8083,180800.0
2008-10-06 09:55:00,33.57,33.61,33.44,33.58,56000.0,22.8219,22.8491,22.7335,22.8287,56000.0
2008-10-06 10:00:00,33.6,33.62,33.48,33.51,88500.0,22.8423,22.8559,22.7607,22.7811,88500.0
2008-10-06 10:05:00,33.48,33.76,33.45,33.72,125200.0,22.7607,22.9511,22.7403,22.9239,125200.0
2008-10-06 10:10:00,33.71,33.71,33.49,33.49,42300.0,22.9171,22.9171,22.7675,22.7675,42300.0
2008-10-06 10:15:00,33.49,33.52,33.35,33.38,45200.0,22.7675,22.7879,22.6723,22.6927,45200.0
2008-10-06 10:20:00,33.35,33.5,33.28,33.44,98100.0,22.6723,22.7743,22.6247,22.7335,98100.0
2008-10-06 10:25:00,33.47,33.54,33.43,33.48,156900.0,22.7539,22.8015,22.7267,22.7607,156900.0
2008-10-06 10:30:00,33.48,33.51,33.45,33.51,54900.0,22.7607,22.7811,22.7403,22.7811,54900.0
2008-10-06 10:35:00,33.5,33.5,33.28,33.28,53100.0,22.7743,22.7743,22.6247,22.6247,53100.0
2008-10-06 10:40:00,33.32,33.32,33.03,33.05,127600.0,22.6519,22.6519,22.4548,22.4684,127600.0
2008-10-06 10:45:00,33.08,33.15,33.04,33.11,106500.0,22.4888,22.5364,22.4616,22.5092,106500.0
2008-10-06 10:50:00,33.15,33.29,33.03,33.11,58500.0,22.5364,22.6315,22.4548,22.5092,58500.0
2008-10-06 10:55:00,33.1,33.28,33.06,33.25,48500.0,22.5024,22.6247,22.4752,22.6043,48500.0
2008-10-06 11:00:00,33.26,33.39,33.23,33.39,62800.0,22.6111,22.6995,22.5907,22.6995,62800.0
2008-10-06 11:05:00,33.36,33.48,33.34,33.48,8300.0,22.6791,22.7607,22.6655,22.7607,8300.0
2008-10-06 11:10:00,33.53,33.58,33.31,33.31,38800.0,22.7947,22.8287,22.6451,22.6451,38800.0
2008-10-06 11:15:00,33.29,33.37,33.24,33.37,12500.0,22.6315,22.6859,22.5975,22.6859,12500.0
2008-10-06 11:20:00,33.52,33.63,33.5,33.63,31900.0,22.7879,22.8627,22.7743,22.8627,31900.0
2008-10-06 11:25:00,33.63,33.93,33.63,33.89,53100.0,22.8627,23.0666,22.8627,23.0394,53100.0
2008-10-06 11:30:00,33.85,33.98,33.85,33.98,43700.0,23.0122,23.1006,23.0122,23.1006,43700.0
2008-10-06 11:35:00,33.92,34.12,33.92,33.93,166600.0,23.0598,23.1958,23.0598,23.0666,166600.0
2008-10-06 11:40:00,33.98,33.98,33.92,33.94,16900.0,23.1006,23.1006,23.0598,23.0734,16900.0
2008-10-06 11:45:00,34.0,34.06,33.9,33.9,20800.0,23.1142,23.155,23.0462,23.0462,20800.0
2008-10-06 11:50:00,33.9,33.9,33.76,33.85,26400.0,23.0462,23.0462,22.9511,23.0122,26400.0
2008-10-06 11:55:00,33.84,33.92,33.83,33.83,13700.0,23.0054,23.0598,22.9986,22.9986,13700.0
2008-10-06 12:00:00,33.9,34.16,33.9,34.0,12000.0,23.0462,23.223,23.0462,23.1142,12000.0
2008-10-06 12:05:00,34.0,34.03,33.87,33.88,9100.0,23.1142,23.1346,23.0258,23.0326,9100.0
2008-10-06 12:10:00,33.88,33.9,33.81,33.88,5700.0,23.0326,23.0462,22.985,23.0326,5700.0
2008-10-06 12:15:00,33.85,33.85,33.76,33.82,67300.0,23.0122,23.0122,22.9511,22.9918,67300.0
2008-10-06 12:20:00,33.89,33.94,33.87,33.94,26100.0,23.0394,23.0734,23.0258,23.0734,26100.0
2008-10-06 12:25:00,33.94,33.98,33.87,33.89,45900.0,23.0734,23.1006,23.0258,23.0394,45900.0
2008-10-06 12:30:00,33.9,33.93,33.87,33.9,33000.0,23.0462,23.0666,23.0258,23.0462,33000.0
2008-10-06 12:35:00,33.94,33.99,33.78,33.79,40500.0,23.0734,23.1074,22.9647,22.9714,40500.0
2008-10-06 12:40:00,33.77,33.81,33.71,33.75,33700.0,22.9579,22.985,22.9171,22.9443,33700.0
2008-10-06 12:45:00,33.75,33.76,33.65,33.74,24700.0,22.9443,22.9511,22.8763,22.9375,24700.0
2008-10-06 12:50:00,33.78,33.82,33.76,33.81,13800.0,22.9647,22.9918,22.9511,22.985,13800.0
2008-10-06 12:55:00,33.82,33.85,33.76,33.76,16000.0,22.9918,23.0122,22.9511,22.9511,16000.0
2008-10-06 13:00:00,33.74,33.98,33.7,33.98,18300.0,22.9375,23.1006,22.9103,23.1006,18300.0
2008-10-06 13:05:00,33.98,34.01,33.88,33.88,11700.0,23.1006,23.121,23.0326,23.0326,11700.0
2008-10-06 13:10:00,33.87,33.87,33.73,33.78,35700.0,23.0258,23.0258,22.9307,22.9647,35700.0
2008-10-06 13:15:00,33.76,33.84,33.75,33.77,16300.0,22.9511,23.0054,22.9443,22.9579,16300.0
2008-10-06 13:20:00,33.76,33.93,33.75,33.93,20300.0,22.9511,23.0666,22.9443,23.0666,20300.0
2008-10-06 13:25:00,33.89,33.89,33.75,33.78,16400.0,23.0394,23.0394,22.9443,22.9647,16400.0
2008-10-06 13:30:00,33.79,33.79,33.65,33.65,8900.0,22.9714,22.9714,22.8763,22.8763,8900.0
2008-10-06 13:35:00,33.66,33.7,33.6,33.67,9800.0,22.8831,22.9103,22.8423,22.8899,9800.0
2008-10-06 13:40:00,33.67,33.74,33.6,33.65,25400.0,22.8899,22.9375,22.8423,22.8763,25400.0
2008-10-06 13:45:00,33.65,33.66,33.52,33.55,41100.0,22.8763,22.8831,22.7879,22.8083,41100.0
2008-10-06 13:50:00,33.54,33.6,33.49,33.51,70900.0,22.8015,22.8423,22.7675,22.7811,70900.0
2008-10-06 13:55:00,33.53,33.6,33.48,33.51,41500.0,22.7947,22.8423,22.7607,22.7811,41500.0
2008-10-06 14:00:00,33.49,33.51,33.28,33.33,46500.0,22.7675,22.7811,22.6247,22.6587,46500.0
2008-10-06 14:05:00,33.32,33.46,33.29,33.33,165400.0,22.6519,22.7471,22.6315,22.6587,165400.0
2008-10-06 14:10:00,33.33,33.38,33.15,33.15,38200.0,22.6587,22.6927,22.5364,22.5364,38200.0
2008-10-06 14:15:00,33.16,33.24,33.0,33.0,34700.0,22.5432,22.5975,22.4344,22.4344,34700.0
2008-10-06 14:20:00,33.0,33.01,32.86,32.88,23900.0,22.4344,22.4412,22.3392,22.3528,23900.0
2008-10-06 14:25:00,32.89,32.89,32.76,32.8,8600.0,22.3596,22.3596,22.2712,22.2984,8600.0
2008-10-06 14:30:00,32.83,32.83,32.6,32.64,91100.0,22.3188,22.3188,22.1625,22.1896,91100.0
2008-10-06 14:35:00,32.63,32.78,32.61,32.7,53100.0,22.1828,22.2848,22.1692,22.2304,53100.0
2008-10-06 14:40:00,32.7,32.86,32.6,32.82,158300.0,22.2304,22.3392,22.1625,22.312,158300.0
2008-10-06 14:45:00,32.77,32.8,32.71,32.72,66100.0,22.278,22.2984,22.2372,22.244,66100.0
2008-10-06 14:50:00,32.74,33.06,32.72,33.04,60300.0,22.2576,22.4752,22.244,22.4616,60300.0
2008-10-06 14:55:00,33.04,33.37,33.03,33.29,82600.0,22.4616,22.6859,22.4548,22.6315,82600.0
2008-10-06 15:00:00,33.3,33.75,33.29,33.73,131300.0,22.6383,22.9443,22.6315,22.9307,131300.0
2008-10-06 15:05:00,33.72,34.1,33.69,34.08,168000.0,22.9239,23.1822,22.9035,23.1686,168000.0
2008-10-06 15:10:00,34.14,34.64,34.08,34.64,116000.0,23.2094,23.5493,23.1686,23.5493,116000.0
2008-10-06 15:15:00,34.64,34.85,34.58,34.81,192900.0,23.5493,23.6921,23.5085,23.6649,192900.0
2008-10-06 15:20:00,34.6,34.85,34.22,34.22,96500.0,23.5221,23.6921,23.2638,23.2638,96500.0
2008-10-06 15:25:00,34.16,34.61,34.08,34.46,96600.0,23.223,23.5289,23.1686,23.4269,96600.0
2008-10-06 15:30:00,34.46,34.93,34.38,34.87,302600.0,23.4269,23.7465,23.3725,23.7057,302600.0
2008-10-06 15:35:00,34.86,34.86,34.53,34.53,23400.0,23.6989,23.6989,23.4745,23.4745,23400.0
2008-10-06 15:40:00,34.59,34.77,34.44,34.74,23800.0,23.5153,23.6377,23.4133,23.6173,23800.0
2008-10-06 15:45:00,34.73,35.2,34.63,35.06,205300.0,23.6105,23.93,23.5425,23.8348,205300.0
2008-10-06 15:50:00,35.0,35.19,34.98,35.15,98400.0,23.794,23.9232,23.7804,23.896,98400.0
2008-10-06 15:55:00,35.18,35.22,34.99,35.18,43200.0,23.9164,23.9436,23.7872,23.9164,43200.0
2008-10-07 09:30:00,34.47,36.75,33.71,34.46,16000.0,23.4337,24.9837,22.9171,23.4269,16000.0
2008-10-07 09:35:00,34.27,34.53,34.13,34.44,9800.0,23.2978,23.4745,23.2026,23.4133,9800.0
2008-10-07 09:40:00,34.54,34.78,34.15,34.15,163200.0,23.4813,23.6445,23.2162,23.2162,163200.0
2008-10-07 09:45:00,34.13,34.13,33.58,33.7,166300.0,23.2026,23.2026,22.8287,22.9103,166300.0
2008-10-07 09:50:00,33.63,33.82,33.55,33.69,119600.0,22.8627,22.9918,22.8083,22.9035,119600.0
2008-10-07 09:55:00,33.69,33.72,33.42,33.55,194100.0,22.9035,22.9239,22.7199,22.8083,194100.0
2008-10-07 10:00:00,33.54,33.55,33.13,33.24,154600.0,22.8015,22.8083,22.5228,22.5975,154600.0
2008-10-07 10:05:00,33.25,33.25,32.99,33.25,34400.0,22.6043,22.6043,22.4276,22.6043,34400.0
2008-10-07 10:10:00,33.28,33.4,33.17,33.4,30900.0,22.6247,22.7063,22.55,22.7063,30900.0
2008-10-07 10:15:00,33.38,33.72,33.38,33.54,37900.0,22.6927,22.9239,22.6927,22.8015,37900.0
2008-10-07 10:20:00,33.62,33.69,33.54,33.65,16200.0,22.8559,22.9035,22.8015,22.8763,16200.0
2008-10-07 10:25:00,33.69,33.85,33.68,33.78,53600.0,22.9035,23.0122,22.8967,22.9647,53600.0
2008-10-07 10:30:00,33.84,33.95,33.84,33.91,8100.0,23.0054,23.0802,23.0054,23.053,8100.0
2008-10-07 10:35:00,33.85,33.9,33.68,33.81,8700.0,23.0122,23.0462,22.8967,22.985,8700.0
2008-10-07 10:40:00,33.89,33.89,33.76,33.83,28400.0,23.0394,23.0394,22.9511,22.9986,28400.0
2008-10-07 10:45:00,33.85,33.97,33.85,33.92,10200.0,23.0122,23.0938,23.0122,23.0598,10200.0
2008-10-07 10:50:00,33.87,33.91,33.8,33.91,19700.0,23.0258,23.053,22.9782,23.053,19700.0
2008-10-07 10:55:00,33.9,33.92,33.79,33.89,9900.0,23.0462,23.0598,22.9714,23.0394,9900.0
2008-10-07 11:00:00,33.9,34.04,33.89,33.92,17900.0,23.0462,23.1414,23.0394,23.0598,17900.0
2008-10-07 11:05:00,33.92,33.95,33.72,33.79,17500.0,23.0598,23.0802,22.9239,22.9714,17500.0
2008-10-07 11:10:00,33.79,33.85,33.7,33.75,12800.0,22.9714,23.0122,22.9103,22.9443,12800.0
2008-10-07 11:15:00,33.78,33.8,33.67,33.76,33400.0,22.9647,22.9782,22.8899,22.9511,33400.0
2008-10-07 11:20:00,33.75,33.82,33.66,33.71,68400.0,22.9443,22.9918,22.8831,22.9171,68400.0
2008-10-07 11:25:00,33.71,33.91,33.7,33.82,52800.0,22.9171,23.053,22.9103,22.9918,52800.0
2008-10-07 11:30:00,33.81,33.98,33.54,33.62,90000.0,22.985,23.1006,22.8015,22.8559,90000.0
2008-10-07 11:35:00,33.6,33.72,33.58,33.7,77100.0,22.8423,22.9239,22.8287,22.9103,77100.0
2008-10-07 11:40:00,33.72,33.85,33.72,33.85,6100.0,22.9239,23.0122,22.9239,23.0122,6100.0
2008-10-07 11:45:00,33.85,33.93,33.76,33.84,104500.0,23.0122,23.0666,22.9511,23.0054,104500.0
2008-10-07 11:50:00,33.81,33.85,33.78,33.82,5100.0,22.985,23.0122,22.9647,22.9918,5100.0
2008-10-07 11:55:00,33.79,33.82,33.65,33.73,59200.0,22.9714,22.9918,22.8763,22.9307,59200.0
2008-10-07 12:00:00,33.72,33.79,33.67,33.74,12200.0,22.9239,22.9714,22.8899,22.9375,12200.0
2008-10-07 12:05:00,33.74,33.74,33.62,33.65,9300.0,22.9375,22.9375,22.8559,22.8763,9300.0
2008-10-07 12:10:00,33.67,33.78,33.64,33.65,9600.0,22.8899,22.9647,22.8695,22.8763,9600.0
2008-10-07 12:15:00,33.68,33.73,33.63,33.69,12600.0,22.8967,22.9307,22.8627,22.9035,12600.0
2008-10-07 12:20:00,33.7,33.7,33.63,33.67,8400.0,22.9103,22.9103,22.8627,22.8899,8400.0
2008-10-07 12:25:00,33.63,33.64,33.51,33.56,18100.0,22.8627,22.8695,22.7811,22.8151,18100.0
2008-10-07 12:30:00,33.51,33.55,33.26,33.28,124700.0,22.7811,22.8083,22.6111,22.6247,124700.0
2008-10-07 12:35:00,33.31,33.38,33.05,33.1,131700.0,22.6451,22.6927,22.4684,22.5024,131700.0
2008-10-07 12:40:00,33.1,33.16,33.09,33.13,71200.0,22.5024,22.5432,22.4956,22.5228,71200.0
2008-10-07 12:45:00,33.14,33.14,33.0,33.09,39800.0,22.5296,22.5296,22.4344,22.4956,39800.0
2008-10-07 12:50:00,33.13,33.15,33.09,33.14,25100.0,22.5228,22.5364,22.4956,22.5296,25100.0
2008-10-07 12:55:00,33.14,33.29,33.13,33.22,47000.0,22.5296,22.6315,22.5228,22.5839,47000.0
2008-10-07 13:00:00,33.22,33.35,33.2,33.34,22500.0,22.5839,22.6723,22.5703,22.6655,22500.0
2008-10-07 13:05:00,33.37,33.5,33.35,33.47,16700.0,22.6859,22.7743,22.6723,22.7539,16700.0
2008-10-07 13:10:00,33.47,33.52,33.31,33.41,23900.0,22.7539,22.7879,22.6451,22.7131,23900.0
2008-10-07 13:15:00,33.31,33.39,33.22,33.28,66300.0,22.6451,22.6995,22.5839,22.6247,66300.0
2008-10-07 13:20:00,33.32,33.32,33.05,33.2,19300.0,22.6519,22.6519,22.4684,22.5703,19300.0
2008-10-07 13:25:00,33.21,33.25,32.84,33.01,137300.0,22.5771,22.6043,22.3256,22.4412,137300.0
2008-10-07 13:30:00,33.04,33.17,33.04,33.13,4700.0,22.4616,22.55,22.4616,22.5228,4700.0
2008-10-07 13:35:00,33.1,33.33,33.07,33.31,9200.0,22.5024,22.6587,22.482,22.6451,9200.0
2008-10-07 13:40:00,33.27,33.27,32.98,32.98,13200.0,22.6179,22.6179,22.4208,22.4208,13200.0
2008-10-07 13:45:00,33.01,33.02,32.63,32.63,134400.0,22.4412,22.448,22.1828,22.1828,134400.0
2008-10-07 13:50:00,32.66,32.83,32.54,32.72,35300.0,22.2032,22.3188,22.1217,22.244,35300.0
2008-10-07 13:55:00,32.68,32.81,32.59,32.59,54300.0,22.2168,22.3052,22.1557,22.1557,54300.0
2008-10-07 14:00:00,32.51,32.63,32.49,32.53,44100.0,22.1013,22.1828,22.0877,22.1149,44100.0
2008-10-07 14:05:00,32.53,32.6,32.46,32.59,7200.0,22.1149,22.1625,22.0673,22.1557,7200.0
2008-10-07 14:10:00,32.59,32.86,32.34,32.73,34100.0,22.1557,22.3392,21.9857,22.2508,34100.0
2008-10-07 14:15:00,32.84,33.02,32.55,32.88,51300.0,22.3256,22.448,22.1285,22.3528,51300.0
2008-10-07 14:20:00,32.88,33.03,32.81,32.91,33300.0,22.3528,22.4548,22.3052,22.3732,33300.0
2008-10-07 14:25:00,32.92,33.0,32.8,33.0,26300.0,22.38,22.4344,22.2984,22.4344,26300.0
2008-10-07 14:30:00,32.99,33.32,32.96,32.96,37300.0,22.4276,22.6519,22.4072,22.4072,37300.0
2008-10-07 14:35:00,32.97,33.1,32.89,32.96,31600.0,22.414,22.5024,22.3596,22.4072,31600.0
2008-10-07 14:40:00,32.97,33.07,32.87,32.88,28100.0,22.414,22.482,22.346,22.3528,28100.0
2008-10-07 14:45:00,32.87,33.02,32.69,32.98,17700.0,22.346,22.448,22.2236,22.4208,17700.0
2008-10-07 14:50:00,32.96,32.99,32.76,32.79,12600.0,22.4072,22.4276,22.2712,22.2916,12600.0
2008-10-07 14:55:00,32.76,32.8,32.67,32.77,13400.0,22.2712,22.2984,22.21,22.278,13400.0
2008-10-07 15:00:00,32.76,32.76,32.65,32.68,30300.0,22.2712,22.2712,22.1964,22.2168,30300.0
2008-10-07 15:05:00,32.67,32.68,32.53,32.63,28800.0,22.21,22.2168,22.1149,22.1828,28800.0
2008-10-07 15:10:00,32.64,32.86,32.64,32.78,21800.0,22.1896,22.3392,22.1896,22.2848,21800.0
2008-10-07 15:15:00,32.78,32.85,32.64,32.7,54700.0,22.2848,22.3324,22.1896,22.2304,54700.0
2008-10-07 15:20:00,32.71,32.85,32.52,32.54,62500.0,22.2372,22.3324,22.1081,22.1217,62500.0
2008-10-07 15:25:00,32.52,32.71,32.45,32.62,37400.0,22.1081,22.2372,22.0605,22.176,37400.0
2008-10-07 15:30:00,32.63,32.73,32.48,32.64,71600.0,22.1828,22.2508,22.0809,22.1896,71600.0
2008-10-07 15:35:00,32.63,32.68,32.57,32.63,48300.0,22.1828,22.2168,22.1421,22.1828,48300.0
2008-10-07 15:40:00,32.63,32.63,32.41,32.42,66300.0,22.1828,22.1828,22.0333,22.0401,66300.0
2008-10-07 15:45:00,32.42,32.42,32.05,32.07,147900.0,22.0401,22.0401,21.7885,21.8021,147900.0
2008-10-07 15:50:00,32.07,32.15,31.98,32.01,133600.0,21.8021,21.8565,21.741,21.7614,133600.0
2008-10-07 15:55:00,32.01,32.05,31.86,32.01,105500.0,21.7614,21.7885,21.6594,21.7614,105500.0
2008-10-08 09:30:00,31.12,31.42,30.62,31.04,43400.0,21.1563,21.3603,20.8164,21.1019,43400.0
2008-10-08 09:35:00,31.15,31.81,30.97,31.81,70500.0,21.1767,21.6254,21.0543,21.6254,70500.0
2008-10-08 09:40:00,32.03,32.07,31.46,31.9,143200.0,21.7749,21.8021,21.3874,21.6866,143200.0
2008-10-08 09:45:00,31.91,31.93,31.45,31.89,65600.0,21.6934,21.707,21.3806,21.6798,65600.0
2008-10-08 09:50:00,31.98,32.3,31.83,31.85,46300.0,21.741,21.9585,21.639,21.6526,46300.0
2008-10-08 09:55:00,31.86,32.08,31.81,31.91,54100.0,21.6594,21.8089,21.6254,21.6934,54100.0
2008-10-08 10:00:00,31.97,32.13,31.94,32.11,26600.0,21.7342,21.8429,21.7138,21.8293,26600.0
2008-10-08 10:05:00,32.13,32.15,31.75,31.75,35300.0,21.8429,21.8565,21.5846,21.5846,35300.0
2008-10-08 10:10:00,31.78,32.03,31.76,32.03,23200.0,21.605,21.7749,21.5914,21.7749,23200.0
2008-10-08 10:15:00,31.91,31.93,31.68,31.68,35500.0,21.6934,21.707,21.537,21.537,35500.0
2008-10-08 10:20:00,31.64,31.64,31.3,31.64,94600.0,21.5098,21.5098,21.2787,21.5098,94600.0
2008-10-08 10:25:00,31.62,31.74,31.34,31.6,54600.0,21.4962,21.5778,21.3059,21.4826,54600.0
2008-10-08 10:30:00,31.75,31.76,31.49,31.63,16000.0,21.5846,21.5914,21.4078,21.503,16000.0
2008-10-08 10:35:00,31.64,31.87,31.48,31.74,17400.0,21.5098,21.6662,21.401,21.5778,17400.0
2008-10-08 10:40:00,31.76,31.92,31.29,31.29,75500.0,21.5914,21.7002,21.2719,21.2719,75500.0
2008-10-08 10:45:00,31.27,31.43,31.08,31.11,138800.0,21.2583,21.3671,21.1291,21.1495,138800.0
2008-10-08 10:50:00,31.1,31.39,31.1,31.29,18200.0,21.1427,21.3399,21.1427,21.2719,18200.0
2008-10-08 10:55:00,31.27,31.62,31.27,31.5,24400.0,21.2583,21.4962,21.2583,21.4146,24400.0
2008-10-08 11:00:00,31.51,31.51,31.29,31.49,13600.0,21.4214,21.4214,21.2719,21.4078,13600.0
2008-10-08 11:05:00,31.5,31.59,31.41,31.52,23300.0,21.4146,21.4758,21.3535,21.4282,23300.0
2008-10-08 11:10:00,31.52,31.67,31.5,31.55,11500.0,21.4282,21.5302,21.4146,21.4486,11500.0
2008-10-08 11:15:00,31.6,31.76,31.59,31.74,8800.0,21.4826,21.5914,21.4758,21.5778,8800.0
2008-10-08 11:20:00,31.74,32.0,31.74,31.98,32300.0,21.5778,21.7546,21.5778,21.741,32300.0
2008-10-08 11:25:00,31.98,32.2,31.98,32.05,26900.0,21.741,21.8905,21.741,21.7885,26900.0
2008-10-08 11:30:00,32.03,32.06,31.86,31.87,22600.0,21.7749,21.7953,21.6594,21.6662,22600.0
2008-10-08 11:35:00,31.87,31.87,31.55,31.67,20600.0,21.6662,21.6662,21.4486,21.5302,20600.0
2008-10-08 11:40:00,31.65,31.65,31.28,31.36,13100.0,21.5166,21.5166,21.2651,21.3195,13100.0
2008-10-08 11:45:00,31.34,31.39,31.2,31.28,9000.0,21.3059,21.3399,21.2107,21.2651,9000.0
2008-10-08 11:50:00,31.29,31.3,31.29,31.29,16800.0,21.2719,21.2787,21.2719,21.2719,16800.0
2008-10-08 11:55:00,31.29,31.5,31.22,31.49,46800.0,21.2719,21.4146,21.2243,21.4078,46800.0
2008-10-08 12:00:00,31.45,31.46,31.23,31.25,20900.0,21.3806,21.3874,21.2311,21.2447,20900.0
2008-10-08 12:05:00,31.28,31.31,31.15,31.24,16300.0,21.2651,21.2855,21.1767,21.2379,16300.0
2008-10-08 12:10:00,31.21,31.3,31.19,31.19,4900.0,21.2175,21.2787,21.2039,21.2039,4900.0
2008-10-08 12:15:00,31.17,31.26,31.11,31.21,8300.0,21.1903,21.2515,21.1495,21.2175,8300.0
2008-10-08 12:20:00,31.16,31.27,31.11,31.16,6100.0,21.1835,21.2583,21.1495,21.1835,6100.0
2008-10-08 12:25:00,31.12,31.15,30.91,30.92,123500.0,21.1563,21.1767,21.0135,21.0203,123500.0
2008-10-08 12:30:00,30.93,30.97,30.84,30.89,87900.0,21.0271,21.0543,20.966,20.9999,87900.0
2008-10-08 12:35:00,30.9,30.95,30.8,30.85,35600.0,21.0067,21.0407,20.9388,20.9727,35600.0
2008-10-08 12:40:00,30.88,31.05,30.85,30.93,66600.0,20.9931,21.1087,20.9727,21.0271,66600.0
2008-10-08 12:45:00,30.91,31.0,30.83,30.95,11100.0,21.0135,21.0747,20.9592,21.0407,11100.0
2008-10-08 12:50:00,30.91,31.18,30.91,31.13,5100.0,21.0135,21.1971,21.0135,21.1631,5100.0
2008-10-08 12:55:00,31.11,31.2,31.06,31.12,22100.0,21.1495,21.2107,21.1155,21.1563,22100.0
2008-10-08 13:00:00,31.18,31.56,31.18,31.48,36800.0,21.1971,21.4554,21.1971,21.401,36800.0
2008-10-08 13:05:00,31.51,31.87,31.51,31.84,36100.0,21.4214,21.6662,21.4214,21.6458,36100.0
2008-10-08 13:10:00,31.84,31.97,31.69,31.97,170600.0,21.6458,21.7342,21.5438,21.7342,170600.0
2008-10-08 13:15:00,31.98,32.08,31.84,31.97,63300.0,21.741,21.8089,21.6458,21.7342,63300.0
2008-10-08 13:20:00,31.97,32.07,31.75,31.77,29900.0,21.7342,21.8021,21.5846,21.5982,29900.0
2008-10-08 13:25:00,31.73,31.76,31.48,31.54,29500.0,21.571,21.5914,21.401,21.4418,29500.0
2008-10-08 13:30:00,31.54,31.58,31.45,31.54,22500.0,21.4418,21.469,21.3806,21.4418,22500.0
2008-10-08 13:35:00,31.61,31.98,31.61,31.88,14100.0,21.4894,21.741,21.4894,21.673,14100.0
2008-10-08 13:40:00,31.83,32.14,31.82,32.13,15600.0,21.639,21.8497,21.6322,21.8429,15600.0
2008-10-08 13:45:00,32.13,32.15,31.96,31.96,14100.0,21.8429,21.8565,21.7274,21.7274,14100.0
2008-10-08 13:50:00,31.98,32.18,31.97,32.18,20900.0,21.741,21.8769,21.7342,21.8769,20900.0
2008-10-08 13:55:00,32.17,32.49,32.17,32.47,51400.0,21.8701,22.0877,21.8701,22.0741,51400.0
2008-10-08 14:00:00,32.43,32.43,32.2,32.31,33300.0,22.0469,22.0469,21.8905,21.9653,33300.0
2008-10-08 14:05:00,32.33,32.46,32.24,32.31,31400.0,21.9789,22.0673,21.9177,21.9653,31400.0
2008-10-08 14:10:00,32.31,32.31,32.07,32.27,31700.0,21.9653,21.9653,21.8021,21.9381,31700.0
2008-10-08 14:15:00,32.28,32.33,32.04,32.14,26000.0,21.9449,21.9789,21.7817,21.8497,26000.0
2008-10-08 14:20:00,32.18,32.47,32.17,32.43,59600.0,21.8769,22.0741,21.8701,22.0469,59600.0
2008-10-08 14:25:00,32.45,32.63,32.37,32.37,33100.0,22.0605,22.1828,22.0061,22.0061,33100.0
2008-10-08 14:30:00,32.34,32.49,32.33,32.41,20000.0,21.9857,22.0877,21.9789,22.0333,20000.0
2008-10-08 14:35:00,32.38,32.51,32.35,32.36,14000.0,22.0129,22.1013,21.9925,21.9993,14000.0
2008-10-08 14:40:00,32.42,32.45,32.17,32.19,20900.0,22.0401,22.0605,21.8701,21.8837,20900.0
2008-10-08 14:45:00,32.24,32.3,32.18,32.26,19600.0,21.9177,21.9585,21.8769,21.9313,19600.0
2008-10-08 14:50:00,32.22,32.45,32.19,32.45,25600.0,21.9041,22.0605,21.8837,22.0605,25600.0
2008-10-08 14:55:00,32.47,32.53,32.36,32.41,16200.0,22.0741,22.1149,21.9993,22.0333,16200.0
2008-10-08 15:00:00,32.3,32.3,31.86,32.03,32400.0,21.9585,21.9585,21.6594,21.7749,32400.0
2008-10-08 15:05:00,32.04,32.13,31.94,32.04,30900.0,21.7817,21.8429,21.7138,21.7817,30900.0
2008-10-08 15:10:00,32.08,32.09,31.86,31.88,67200.0,21.8089,21.8157,21.6594,21.673,67200.0
2008-10-08 15:15:00,31.88,32.2,31.8,32.12,61000.0,21.673,21.8905,21.6186,21.8361,61000.0
2008-10-08 15:20:00,32.13,32.14,31.92,32.08,25400.0,21.8429,21.8497,21.7002,21.8089,25400.0
2008-10-08 15:25:00,32.09,32.13,31.85,31.9,24800.0,21.8157,21.8429,21.6526,21.6866,24800.0
2008-10-08 15:30:00,31.88,32.01,31.84,31.89,22600.0,21.673,21.7614,21.6458,21.6798,22600.0
2008-10-08 15:35:00,31.81,31.95,31.46,31.46,44700.0,21.6254,21.7206,21.3874,21.3874,44700.0
2008-10-08 15:40:00,31.5,31.59,31.44,31.54,54600.0,21.4146,21.4758,21.3738,21.4418,54600.0
2008-10-08 15:45:00,31.52,31.53,31.31,31.31,54200.0,21.4282,21.435,21.2855,21.2855,54200.0
2008-10-08 15:50:00,31.29,31.47,31.22,31.27,95800.0,21.2719,21.3942,21.2243,21.2583,95800.0
2008-10-08 15:55:00,31.27,31.29,30.71,30.92,207500.0,21.2583,21.2719,20.8776,21.0203,207500.0
2008-10-09 09:30:00,31.14,33.0,30.84,30.94,177600.0,21.1699,22.4344,20.966,21.0339,177600.0
2008-10-09 09:35:00,30.94,31.0,30.36,30.36,144100.0,21.0339,21.0747,20.6396,20.6396,144100.0
2008-10-09 09:40:00,30.4,30.79,30.4,30.53,146600.0,20.6668,20.932,20.6668,20.7552,146600.0
2008-10-09 09:45:00,30.54,30.54,30.26,30.3,153900.0,20.762,20.762,20.5716,20.5988,153900.0
2008-10-09 09:50:00,30.28,30.4,29.77,29.77,210000.0,20.5852,20.6668,20.2385,20.2385,210000.0
2008-10-09 09:55:00,29.77,29.8,29.5,29.57,138000.0,20.2385,20.2589,20.055,20.1026,138000.0
2008-10-09 10:00:00,29.59,29.61,29.31,29.32,99100.0,20.1162,20.1298,19.9258,19.9326,99100.0
2008-10-09 10:05:00,29.31,29.34,29.03,29.09,279900.0,19.9258,19.9462,19.7355,19.7762,279900.0
2008-10-09 10:10:00,29.1,29.17,28.9,28.93,208000.0,19.783,19.8306,19.6471,19.6675,208000.0
2008-10-09 10:15:00,28.91,29.01,28.83,28.94,257300.0,19.6539,19.7219,19.5995,19.6743,257300.0
2008-10-09 10:20:00,28.96,29.11,28.94,28.98,123200.0,19.6879,19.7898,19.6743,19.7015,123200.0
2008-10-09 10:25:00,28.95,29.0,28.6,28.61,135200.0,19.6811,19.7151,19.4431,19.4499,135200.0
2008-10-09 10:30:00,28.58,28.7,28.43,28.47,97500.0,19.4295,19.5111,19.3276,19.3548,97500.0
2008-10-09 10:35:00,28.45,28.48,27.84,28.0,636800.0,19.3412,19.3616,18.9265,19.0352,636800.0
2008-10-09 10:40:00,27.96,28.15,27.66,27.69,224800.0,19.008,19.1372,18.8041,18.8245,224800.0
2008-10-09 10:45:00,27.67,27.85,27.61,27.79,179900.0,18.8109,18.9333,18.7701,18.8925,179900.0
2008-10-09 10:50:00,27.79,27.87,27.71,27.74,118500.0,18.8925,18.9469,18.8381,18.8585,118500.0
2008-10-09 10:55:00,27.8,27.8,27.64,27.75,55500.0,18.8993,18.8993,18.7905,18.8653,55500.0
2008-10-09 11:00:00,27.74,27.8,27.64,27.67,44900.0,18.8585,18.8993,18.7905,18.8109,44900.0
2008-10-09 11:05:00,27.67,27.97,27.6,27.97,66600.0,18.8109,19.0148,18.7633,19.0148,66600.0
2008-10-09 11:10:00,28.0,28.72,27.94,28.68,224800.0,19.0352,19.5247,18.9944,19.4975,224800.0
2008-10-09 11:15:00,28.7,28.7,28.34,28.46,176400.0,19.5111,19.5111,19.2664,19.348,176400.0
2008-10-09 11:20:00,28.42,28.7,28.42,28.48,43100.0,19.3208,19.5111,19.3208,19.3616,43100.0
2008-10-09 11:25:00,28.48,28.53,28.34,28.53,48500.0,19.3616,19.3955,19.2664,19.3955,48500.0
2008-10-09 11:30:00,28.6,28.65,28.47,28.54,21600.0,19.4431,19.4771,19.3548,19.4023,21600.0
2008-10-09 11:35:00,28.54,28.89,28.53,28.77,42800.0,19.4023,19.6403,19.3955,19.5587,42800.0
2008-10-09 11:40:00,28.7,28.77,28.67,28.76,23700.0,19.5111,19.5587,19.4907,19.5519,23700.0
2008-10-09 11:45:00,28.78,28.99,28.77,28.88,82300.0,19.5655,19.7083,19.5587,19.6335,82300.0
2008-10-09 11:50:00,28.86,28.98,28.76,28.77,137200.0,19.6199,19.7015,19.5519,19.5587,137200.0
2008-10-09 11:55:00,28.8,28.88,28.66,28.66,17400.0,19.5791,19.6335,19.4839,19.4839,17400.0
2008-10-09 12:00:00,28.66,28.71,28.5,28.52,7500.0,19.4839,19.5179,19.3751,19.3887,7500.0
2008-10-09 12:05:00,28.56,28.71,28.47,28.63,31100.0,19.4159,19.5179,19.3548,19.4635,31100.0
2008-10-09 12:10:00,28.65,28.81,28.65,28.68,14200.0,19.4771,19.5859,19.4771,19.4975,14200.0
2008-10-09 12:15:00,28.67,28.82,28.67,28.82,11700.0,19.4907,19.5927,19.4907,19.5927,11700.0
2008-10-09 12:20:00,28.78,28.8,28.68,28.73,15700.0,19.5655,19.5791,19.4975,19.5315,15700.0
2008-10-09 12:25:00,28.72,28.72,28.57,28.59,24900.0,19.5247,19.5247,19.4227,19.4363,24900.0
2008-10-09 12:30:00,28.61,28.63,28.53,28.56,24200.0,19.4499,19.4635,19.3955,19.4159,24200.0
2008-10-09 12:35:00,28.54,28.63,28.54,28.62,22200.0,19.4023,19.4635,19.4023,19.4567,22200.0
2008-10-09 12:40:00,28.61,28.63,28.52,28.57,22000.0,19.4499,19.4635,19.3887,19.4227,22000.0
2008-10-09 12:45:00,28.58,28.62,28.45,28.45,27300.0,19.4295,19.4567,19.3412,19.3412,27300.0
2008-10-09 12:50:00,28.45,28.61,28.41,28.49,85700.0,19.3412,19.4499,19.314,19.3684,85700.0
2008-10-09 12:55:00,28.5,28.52,28.37,28.38,80500.0,19.3751,19.3887,19.2868,19.2936,80500.0
2008-10-09 13:00:00,28.38,28.48,28.38,28.4,100800.0,19.2936,19.3616,19.2936,19.3072,100800.0
2008-10-09 13:05:00,28.4,28.5,28.35,28.47,35000.0,19.3072,19.3751,19.2732,19.3548,35000.0
2008-10-09 13:10:00,28.48,28.76,28.47,28.57,62100.0,19.3616,19.5519,19.3548,19.4227,62100.0
2008-10-09 13:15:00,28.55,28.58,28.48,28.48,39900.0,19.4091,19.4295,19.3616,19.3616,39900.0
2008-10-09 13:20:00,28.48,28.58,28.41,28.45,72400.0,19.3616,19.4295,19.314,19.3412,72400.0
2008-10-09 13:25:00,28.43,28.85,28.4,28.77,111400.0,19.3276,19.6131,19.3072,19.5587,111400.0
2008-10-09 13:30:00,28.75,28.91,28.69,28.81,90300.0,19.5451,19.6539,19.5043,19.5859,90300.0
2008-10-09 13:35:00,28.82,28.83,28.43,28.49,88800.0,19.5927,19.5995,19.3276,19.3684,88800.0
2008-10-09 13:40:00,28.5,28.55,28.35,28.39,109900.0,19.3751,19.4091,19.2732,19.3004,109900.0
2008-10-09 13:45:00,28.39,28.45,28.2,28.31,122200.0,19.3004,19.3412,19.1712,19.246,122200.0
2008-10-09 13:50:00,28.3,28.36,28.24,28.25,79900.0,19.2392,19.28,19.1984,19.2052,79900.0
2008-10-09 13:55:00,28.26,28.38,28.22,28.24,74500.0,19.212,19.2936,19.1848,19.1984,74500.0
2008-10-09 14:00:00,28.24,28.34,28.18,28.19,41500.0,19.1984,19.2664,19.1576,19.1644,41500.0
2008-10-09 14:05:00,28.19,28.2,28.07,28.18,68500.0,19.1644,19.1712,19.0828,19.1576,68500.0
2008-10-09 14:10:00,28.2,28.26,28.13,28.21,99800.0,19.1712,19.212,19.1236,19.178,99800.0
2008-10-09 14:15:00,28.23,28.27,28.08,28.12,80400.0,19.1916,19.2188,19.0896,19.1168,80400.0
2008-10-09 14:20:00,28.13,28.16,28.01,28.13,20300.0,19.1236,19.144,19.042,19.1236,20300.0
2008-10-09 14:25:00,28.13,28.19,28.11,28.13,10000.0,19.1236,19.1644,19.11,19.1236,10000.0
2008-10-09 14:30:00,28.16,28.24,28.15,28.15,29300.0,19.144,19.1984,19.1372,19.1372,29300.0
2008-10-09 14:35:00,28.11,28.3,28.1,28.24,40200.0,19.11,19.2392,19.1032,19.1984,40200.0
2008-10-09 14:40:00,28.25,28.39,28.17,28.2,29000.0,19.2052,19.3004,19.1508,19.1712,29000.0
2008-10-09 14:45:00,28.19,28.24,28.09,28.1,63700.0,19.1644,19.1984,19.0964,19.1032,63700.0
2008-10-09 14:50:00,28.11,28.13,27.99,28.08,61100.0,19.11,19.1236,19.0284,19.0896,61100.0
2008-10-09 14:55:00,28.1,28.16,27.98,27.98,20700.0,19.1032,19.144,19.0216,19.0216,20700.0
2008-10-09 15:00:00,27.96,27.97,27.64,27.7,80800.0,19.008,19.0148,18.7905,18.8313,80800.0
2008-10-09 15:05:00,27.73,28.04,27.7,27.94,65900.0,18.8517,19.0624,18.8313,18.9944,65900.0
2008-10-09 15:10:00,27.94,27.94,27.58,27.7,29200.0,18.9944,18.9944,18.7497,18.8313,29200.0
2008-10-09 15:15:00,27.73,27.93,27.65,27.65,22500.0,18.8517,18.9876,18.7973,18.7973,22500.0
2008-10-09 15:20:00,27.64,27.95,27.53,27.88,48600.0,18.7905,19.0012,18.7157,18.9537,48600.0
2008-10-09 15:25:00,27.85,27.91,27.65,27.65,29000.0,18.9333,18.974,18.7973,18.7973,29000.0
2008-10-09 15:30:00,27.65,27.84,27.53,27.6,91100.0,18.7973,18.9265,18.7157,18.7633,91100.0
2008-10-09 15:35:00,27.62,27.64,27.27,27.27,106300.0,18.7769,18.7905,18.539,18.539,106300.0
2008-10-09 15:40:00,27.27,27.27,26.89,26.99,209200.0,18.539,18.539,18.2806,18.3486,209200.0
2008-10-09 15:45:00,26.99,27.1,26.85,26.97,169200.0,18.3486,18.4234,18.2534,18.335,169200.0
2008-10-09 15:50:00,26.97,27.06,26.93,27.06,118300.0,18.335,18.3962,18.3078,18.3962,118300.0
2008-10-09 15:55:00,27.09,27.31,26.85,27.05,326400.0,18.4166,18.5662,18.2534,18.3894,326400.0
2008-10-10 09:30:00,25.3,26.35,24.9,25.6,93100.0,17.1997,17.9135,16.9278,17.4036,93100.0
2008-10-10 09:35:00,25.58,26.3,25.46,26.3,141000.0,17.39,17.8795,17.3085,17.8795,141000.0
2008-10-10 09:40:00,26.3,28.06,26.07,28.05,106100.0,17.8795,19.076,17.7232,19.0692,106100.0
2008-10-10 09:45:00,28.15,28.41,27.62,27.87,97400.0,19.1372,19.314,18.7769,18.9469,97400.0
2008-10-10 09:50:00,27.82,27.99,27.45,27.95,171000.0,18.9129,19.0284,18.6613,19.0012,171000.0
2008-10-10 09:55:00,27.94,28.58,27.55,28.32,169200.0,18.9944,19.4295,18.7293,19.2528,169200.0
2008-10-10 10:00:00,28.31,29.1,28.31,28.95,312100.0,19.246,19.783,19.246,19.6811,312100.0
2008-10-10 10:05:00,28.95,29.95,28.94,29.51,219600.0,19.6811,20.3609,19.6743,20.0618,219600.0
2008-10-10 10:10:00,29.55,29.74,29.21,29.74,285300.0,20.089,20.2181,19.8578,20.2181,285300.0
2008-10-10 10:15:00,29.74,29.8,28.86,28.96,314900.0,20.2181,20.2589,19.6199,19.6879,314900.0
2008-10-10 10:20:00,28.95,29.47,28.95,29.16,300200.0,19.6811,20.0346,19.6811,19.8238,300200.0
2008-10-10 10:25:00,29.15,29.22,28.69,28.72,131600.0,19.817,19.8646,19.5043,19.5247,131600.0
2008-10-10 10:30:00,28.72,29.01,28.57,28.68,300300.0,19.5247,19.7219,19.4227,19.4975,300300.0
2008-10-10 10:35:00,28.6,28.82,28.41,28.57,173100.0,19.4431,19.5927,19.314,19.4227,173100.0
2008-10-10 10:40:00,28.58,28.59,28.18,28.31,109100.0,19.4295,19.4363,19.1576,19.246,109100.0
2008-10-10 10:45:00,28.32,28.32,28.01,28.19,74300.0,19.2528,19.2528,19.042,19.1644,74300.0
2008-10-10 10:50:00,28.22,28.31,27.94,28.13,110400.0,19.1848,19.246,18.9944,19.1236,110400.0
2008-10-10 10:55:00,28.11,28.11,27.78,28.07,80900.0,19.11,19.11,18.8857,19.0828,80900.0
2008-10-10 11:00:00,28.05,28.18,27.84,27.9,74500.0,19.0692,19.1576,18.9265,18.9673,74500.0
2008-10-10 11:05:00,27.93,28.11,27.67,27.69,60200.0,18.9876,19.11,18.8109,18.8245,60200.0
2008-10-10 11:10:00,27.76,28.02,27.55,27.96,81600.0,18.8721,19.0488,18.7293,19.008,81600.0
2008-10-10 11:15:00,27.96,28.09,27.83,27.96,68600.0,19.008,19.0964,18.9197,19.008,68600.0
2008-10-10 11:20:00,27.96,28.16,27.9,27.96,66700.0,19.008,19.144,18.9673,19.008,66700.0
2008-10-10 11:25:00,27.98,28.12,27.9,27.91,30600.0,19.0216,19.1168,18.9673,18.974,30600.0
2008-10-10 11:30:00,27.93,27.95,27.63,27.71,70600.0,18.9876,19.0012,18.7837,18.8381,70600.0
2008-10-10 11:35:00,27.74,27.99,27.7,27.88,55600.0,18.8585,19.0284,18.8313,18.9537,55600.0
2008-10-10 11:40:00,27.88,27.98,27.71,27.77,42800.0,18.9537,19.0216,18.8381,18.8789,42800.0
2008-10-10 11:45:00,27.77,27.97,27.7,27.7,55800.0,18.8789,19.0148,18.8313,18.8313,55800.0
2008-10-10 11:50:00,27.71,27.77,27.46,27.59,38800.0,18.8381,18.8789,18.6681,18.7565,38800.0
2008-10-10 11:55:00,27.56,27.68,27.45,27.58,80900.0,18.7361,18.8177,18.6613,18.7497,80900.0
2008-10-10 12:00:00,27.58,27.9,27.52,27.84,83700.0,18.7497,18.9673,18.7089,18.9265,83700.0
2008-10-10 12:05:00,27.85,28.03,27.6,27.61,76200.0,18.9333,19.0556,18.7633,18.7701,76200.0
2008-10-10 12:10:00,27.66,27.9,27.61,27.82,40300.0,18.8041,18.9673,18.7701,18.9129,40300.0
2008-10-10 12:15:00,27.81,27.96,27.7,27.7,39600.0,18.9061,19.008,18.8313,18.8313,39600.0
2008-10-10 12:20:00,27.74,27.9,27.63,27.68,30800.0,18.8585,18.9673,18.7837,18.8177,30800.0
2008-10-10 12:25:00,27.67,27.76,27.67,27.71,100800.0,18.8109,18.8721,18.8109,18.8381,100800.0
2008-10-10 12:30:00,27.71,27.87,27.66,27.68,154500.0,18.8381,18.9469,18.8041,18.8177,154500.0
2008-10-10 12:35:00,27.68,27.83,27.66,27.8,117600.0,18.8177,18.9197,18.8041,18.8993,117600.0
2008-10-10 12:40:00,27.79,28.13,27.66,28.05,128700.0,18.8925,19.1236,18.8041,19.0692,128700.0
2008-10-10 12:45:00,28.03,28.2,27.56,27.59,306200.0,19.0556,19.1712,18.7361,18.7565,306200.0
2008-10-10 12:50:00,27.58,27.93,27.58,27.9,95900.0,18.7497,18.9876,18.7497,18.9673,95900.0
2008-10-10 12:55:00,27.93,28.04,27.71,27.99,230800.0,18.9876,19.0624,18.8381,19.0284,230800.0
2008-10-10 13:00:00,28.0,28.0,27.8,27.87,70000.0,19.0352,19.0352,18.8993,18.9469,70000.0
2008-10-10 13:05:00,27.84,27.86,27.37,27.5,493000.0,18.9265,18.9401,18.6069,18.6953,493000.0
2008-10-10 13:10:00,27.46,27.5,27.16,27.49,95700.0,18.6681,18.6953,18.4642,18.6885,95700.0
2008-10-10 13:15:00,27.45,27.5,27.39,27.4,11300.0,18.6613,18.6953,18.6205,18.6273,11300.0
2008-10-10 13:20:00,27.38,27.5,27.31,27.48,86200.0,18.6137,18.6953,18.5662,18.6817,86200.0
2008-10-10 13:25:00,27.48,27.5,27.42,27.44,46200.0,18.6817,18.6953,18.6409,18.6545,46200.0
2008-10-10 13:30:00,27.44,27.5,27.34,27.38,78100.0,18.6545,18.6953,18.5865,18.6137,78100.0
2008-10-10 13:35:00,27.35,27.5,27.32,27.5,75200.0,18.5933,18.6953,18.573,18.6953,75200.0
2008-10-10 13:40:00,27.47,27.52,27.35,27.42,134100.0,18.6749,18.7089,18.5933,18.6409,134100.0
2008-10-10 13:45:00,27.42,27.42,27.13,27.13,85100.0,18.6409,18.6409,18.4438,18.4438,85100.0
2008-10-10 13:50:00,27.16,27.32,27.12,27.2,83800.0,18.4642,18.573,18.437,18.4914,83800.0
2008-10-10 13:55:00,27.21,27.55,27.19,27.55,97400.0,18.4982,18.7293,18.4846,18.7293,97400.0
2008-10-10 14:00:00,27.58,27.67,27.33,27.65,128100.0,18.7497,18.8109,18.5797,18.7973,128100.0
2008-10-10 14:05:00,27.64,27.99,27.64,27.98,128700.0,18.7905,19.0284,18.7905,19.0216,128700.0
2008-10-10 14:10:00,28.03,28.25,27.82,27.94,77000.0,19.0556,19.2052,18.9129,18.9944,77000.0
2008-10-10 14:15:00,27.89,28.16,27.89,27.97,186800.0,18.9605,19.144,18.9605,19.0148,186800.0
2008-10-10 14:20:00,27.97,28.1,27.73,27.73,199100.0,19.0148,19.1032,18.8517,18.8517,199100.0
2008-10-10 14:25:00,27.68,27.7,27.37,27.41,127500.0,18.8177,18.8313,18.6069,18.6341,127500.0
2008-10-10 14:30:00,27.43,27.6,27.39,27.39,98300.0,18.6477,18.7633,18.6205,18.6205,98300.0
2008-10-10 14:35:00,27.31,27.44,27.28,27.39,128200.0,18.5662,18.6545,18.5458,18.6205,128200.0
2008-10-10 14:40:00,27.4,27.47,27.35,27.44,83500.0,18.6273,18.6749,18.5933,18.6545,83500.0
2008-10-10 14:45:00,27.46,27.65,27.42,27.61,89700.0,18.6681,18.7973,18.6409,18.7701,89700.0
2008-10-10 14:50:00,27.62,27.8,27.53,27.79,128200.0,18.7769,18.8993,18.7157,18.8925,128200.0
2008-10-10 14:55:00,27.75,28.04,27.65,28.01,116900.0,18.8653,19.0624,18.7973,19.042,116900.0
2008-10-10 15:00:00,28.01,28.41,28.01,28.4,116400.0,19.042,19.314,19.042,19.3072,116400.0
2008-10-10 15:05:00,28.4,28.89,28.32,28.81,167800.0,19.3072,19.6403,19.2528,19.5859,167800.0
2008-10-10 15:10:00,28.79,29.51,28.67,29.51,110200.0,19.5723,20.0618,19.4907,20.0618,110200.0
2008-10-10 15:15:00,29.43,30.03,29.31,29.95,277600.0,20.0074,20.4153,19.9258,20.3609,277600.0
2008-10-10 15:20:00,29.95,30.12,29.56,29.68,157500.0,20.3609,20.4765,20.0958,20.1773,157500.0
2008-10-10 15:25:00,29.67,30.3,29.62,30.08,76000.0,20.1706,20.5988,20.1366,20.4493,76000.0
2008-10-10 15:30:00,29.99,30.32,29.94,30.14,58800.0,20.3881,20.6124,20.3541,20.4901,58800.0
2008-10-10 15:35:00,30.11,30.47,30.0,30.0,51600.0,20.4697,20.7144,20.3949,20.3949,51600.0
2008-10-10 15:40:00,30.01,30.01,29.43,29.81,152400.0,20.4017,20.4017,20.0074,20.2657,152400.0
2008-10-10 15:45:00,29.79,29.79,29.32,29.5,67400.0,20.2521,20.2521,19.9326,20.055,67400.0
2008-10-10 15:50:00,29.52,29.65,29.37,29.42,57000.0,20.0686,20.157,19.9666,20.0006,57000.0
2008-10-10 15:55:00,29.5,29.89,29.12,29.25,682100.0,20.055,20.3201,19.7966,19.885,682100.0
2008-10-13 09:30:00,30.2,31.31,30.2,30.85,103900.0,20.5309,21.2855,20.5309,20.9727,103900.0
2008-10-13 09:35:00,30.85,31.03,30.49,30.62,70000.0,20.9727,21.0951,20.728,20.8164,70000.0
2008-10-13 09:40:00,30.7,30.86,29.91,29.97,281700.0,20.8708,20.9795,20.3337,20.3745,281700.0
2008-10-13 09:45:00,30.06,30.11,29.82,29.92,75700.0,20.4357,20.4697,20.2725,20.3405,75700.0
2008-10-13 09:50:00,29.98,30.0,29.46,29.67,179000.0,20.3813,20.3949,20.0278,20.1706,179000.0
2008-10-13 09:55:00,29.67,29.78,29.63,29.73,138400.0,20.1706,20.2453,20.1434,20.2113,138400.0
2008-10-13 10:00:00,29.73,29.95,29.66,29.66,107100.0,20.2113,20.3609,20.1638,20.1638,107100.0
2008-10-13 10:05:00,29.67,29.75,29.37,29.46,86500.0,20.1706,20.2249,19.9666,20.0278,86500.0
2008-10-13 10:10:00,29.49,29.6,29.42,29.58,123000.0,20.0482,20.123,20.0006,20.1094,123000.0
2008-10-13 10:15:00,29.58,29.89,29.51,29.89,37300.0,20.1094,20.3201,20.0618,20.3201,37300.0
2008-10-13 10:20:00,29.88,29.94,29.74,29.74,53200.0,20.3133,20.3541,20.2181,20.2181,53200.0
2008-10-13 10:25:00,29.76,30.16,29.75,30.02,36700.0,20.2317,20.5037,20.2249,20.4085,36700.0
2008-10-13 10:30:00,29.99,30.03,29.81,29.91,73300.0,20.3881,20.4153,20.2657,20.3337,73300.0
2008-10-13 10:35:00,29.89,30.06,29.88,30.02,29900.0,20.3201,20.4357,20.3133,20.4085,29900.0
2008-10-13 10:40:00,30.08,30.08,29.85,29.99,66800.0,20.4493,20.4493,20.2929,20.3881,66800.0
2008-10-13 10:45:00,29.99,30.01,29.84,29.9,65700.0,20.3881,20.4017,20.2861,20.3269,65700.0
2008-10-13 10:50:00,29.97,30.01,29.87,29.96,21400.0,20.3745,20.4017,20.3065,20.3677,21400.0
2008-10-13 10:55:00,29.96,30.0,29.84,29.89,10100.0,20.3677,20.3949,20.2861,20.3201,10100.0
2008-10-13 11:00:00,29.82,30.0,29.8,29.91,36100.0,20.2725,20.3949,20.2589,20.3337,36100.0
2008-10-13 11:05:00,29.94,30.06,29.88,30.05,26200.0,20.3541,20.4357,20.3133,20.4289,26200.0
2008-10-13 11:10:00,30.05,30.08,29.97,29.99,8100.0,20.4289,20.4493,20.3745,20.3881,8100.0
2008-10-13 11:15:00,30.0,30.06,29.85,29.85,12000.0,20.3949,20.4357,20.2929,20.2929,12000.0
2008-10-13 11:20:00,29.86,29.95,29.82,29.91,17700.0,20.2997,20.3609,20.2725,20.3337,17700.0
2008-10-13 11:25:00,29.92,29.97,29.89,29.91,42000.0,20.3405,20.3745,20.3201,20.3337,42000.0
2008-10-13 11:30:00,29.92,30.21,29.9,30.11,26800.0,20.3405,20.5377,20.3269,20.4697,26800.0
2008-10-13 11:35:00,30.14,30.15,30.03,30.09,25700.0,20.4901,20.4969,20.4153,20.4561,25700.0
2008-10-13 11:40:00,30.09,30.15,30.04,30.11,11800.0,20.4561,20.4969,20.4221,20.4697,11800.0
2008-10-13 11:45:00,30.14,30.16,30.11,30.13,13900.0,20.4901,20.5037,20.4697,20.4833,13900.0
2008-10-13 11:50:00,30.14,30.19,30.11,30.14,20500.0,20.4901,20.5241,20.4697,20.4901,20500.0
2008-10-13 11:55:00,30.12,30.22,30.12,30.21,10900.0,20.4765,20.5445,20.4765,20.5377,10900.0
2008-10-13 12:00:00,30.21,30.22,30.12,30.2,12300.0,20.5377,20.5445,20.4765,20.5309,12300.0
2008-10-13 12:05:00,30.19,30.27,30.18,30.22,17100.0,20.5241,20.5784,20.5173,20.5445,17100.0
2008-10-13 12:10:00,30.26,30.42,30.25,30.42,10600.0,20.5716,20.6804,20.5649,20.6804,10600.0
2008-10-13 12:15:00,30.39,30.48,30.33,30.39,22800.0,20.66,20.7212,20.6192,20.66,22800.0
2008-10-13 12:20:00,30.39,30.41,30.23,30.24,12900.0,20.66,20.6736,20.5513,20.5581,12900.0
2008-10-13 12:25:00,30.26,30.49,30.26,30.43,100300.0,20.5716,20.728,20.5716,20.6872,100300.0
2008-10-13 12:30:00,30.43,30.58,30.42,30.54,140100.0,20.6872,20.7892,20.6804,20.762,140100.0
2008-10-13 12:35:00,30.53,30.55,30.5,30.51,20500.0,20.7552,20.7688,20.7348,20.7416,20500.0
2008-10-13 12:40:00,30.51,30.63,30.5,30.63,23900.0,20.7416,20.8232,20.7348,20.8232,23900.0
2008-10-13 12:45:00,30.64,30.78,30.58,30.76,94800.0,20.83,20.9252,20.7892,20.9116,94800.0
2008-10-13 12:50:00,30.76,30.76,30.5,30.51,54400.0,20.9116,20.9116,20.7348,20.7416,54400.0
2008-10-13 12:55:00,30.5,30.57,30.5,30.56,55100.0,20.7348,20.7824,20.7348,20.7756,55100.0
2008-10-13 13:00:00,30.57,30.6,30.55,30.55,32800.0,20.7824,20.8028,20.7688,20.7688,32800.0
2008-10-13 13:05:00,30.56,30.62,30.55,30.58,37300.0,20.7756,20.8164,20.7688,20.7892,37300.0
2008-10-13 13:10:00,30.58,30.59,30.53,30.58,13700.0,20.7892,20.796,20.7552,20.7892,13700.0
2008-10-13 13:15:00,30.58,30.68,30.57,30.63,97900.0,20.7892,20.8572,20.7824,20.8232,97900.0
2008-10-13 13:20:00,30.63,30.63,30.57,30.61,17300.0,20.8232,20.8232,20.7824,20.8096,17300.0
2008-10-13 13:25:00,30.59,30.6,30.48,30.48,42300.0,20.796,20.8028,20.7212,20.7212,42300.0
2008-10-13 13:30:00,30.49,30.57,30.47,30.52,43800.0,20.728,20.7824,20.7144,20.7484,43800.0
2008-10-13 13:35:00,30.51,30.52,30.43,30.43,8500.0,20.7416,20.7484,20.6872,20.6872,8500.0
2008-10-13 13:40:00,30.43,30.46,30.26,30.29,19800.0,20.6872,20.7076,20.5716,20.592,19800.0
2008-10-13 13:45:00,30.29,30.35,30.17,30.22,52900.0,20.592,20.6328,20.5105,20.5445,52900.0
2008-10-13 13:50:00,30.21,30.26,30.18,30.26,11600.0,20.5377,20.5716,20.5173,20.5716,11600.0
2008-10-13 13:55:00,30.24,30.34,30.22,30.26,24800.0,20.5581,20.626,20.5445,20.5716,24800.0
2008-10-13 14:00:00,30.23,30.23,30.12,30.16,10500.0,20.5513,20.5513,20.4765,20.5037,10500.0
2008-10-13 14:05:00,30.17,30.19,29.88,29.91,12600.0,20.5105,20.5241,20.3133,20.3337,12600.0
2008-10-13 14:10:00,29.9,29.99,29.89,29.93,13400.0,20.3269,20.3881,20.3201,20.3473,13400.0
2008-10-13 14:15:00,29.9,29.95,29.88,29.9,12700.0,20.3269,20.3609,20.3133,20.3269,12700.0
2008-10-13 14:20:00,29.89,29.9,29.73,29.77,19900.0,20.3201,20.3269,20.2113,20.2385,19900.0
2008-10-13 14:25:00,29.75,29.84,29.64,29.66,25000.0,20.2249,20.2861,20.1502,20.1638,25000.0
2008-10-13 14:30:00,29.66,29.72,29.63,29.72,34100.0,20.1638,20.2045,20.1434,20.2045,34100.0
2008-10-13 14:35:00,29.75,29.88,29.75,29.85,18400.0,20.2249,20.3133,20.2249,20.2929,18400.0
2008-10-13 14:40:00,29.86,30.05,29.84,29.93,21400.0,20.2997,20.4289,20.2861,20.3473,21400.0
2008-10-13 14:45:00,29.91,29.98,29.87,29.98,11600.0,20.3337,20.3813,20.3065,20.3813,11600.0
2008-10-13 14:50:00,29.97,29.98,29.8,29.8,12300.0,20.3745,20.3813,20.2589,20.2589,12300.0
2008-10-13 14:55:00,29.82,30.09,29.82,30.05,10800.0,20.2725,20.4561,20.2725,20.4289,10800.0
2008-10-13 15:00:00,30.05,30.11,30.01,30.05,20300.0,20.4289,20.4697,20.4017,20.4289,20300.0
2008-10-13 15:05:00,30.05,30.16,30.04,30.1,36300.0,20.4289,20.5037,20.4221,20.4629,36300.0
2008-10-13 15:10:00,30.12,30.2,30.11,30.18,92800.0,20.4765,20.5309,20.4697,20.5173,92800.0
2008-10-13 15:15:00,30.17,30.26,30.17,30.25,60400.0,20.5105,20.5716,20.5105,20.5649,60400.0
2008-10-13 15:20:00,30.31,30.45,30.22,30.42,41200.0,20.6056,20.7008,20.5445,20.6804,41200.0
2008-10-13 15:25:00,30.43,30.51,30.38,30.39,37700.0,20.6872,20.7416,20.6532,20.66,37700.0
2008-10-13 15:30:00,30.38,30.5,30.32,30.47,37300.0,20.6532,20.7348,20.6124,20.7144,37300.0
2008-10-13 15:35:00,30.49,30.65,30.42,30.64,55500.0,20.728,20.8368,20.6804,20.83,55500.0
2008-10-13 15:40:00,30.64,30.71,30.46,30.5,51400.0,20.83,20.8776,20.7076,20.7348,51400.0
2008-10-13 15:45:00,30.53,30.65,30.49,30.63,36000.0,20.7552,20.8368,20.728,20.8232,36000.0
2008-10-13 15:50:00,30.62,31.01,30.62,31.0,100400.0,20.8164,21.0815,20.8164,21.0747,100400.0
2008-10-13 15:55:00,31.0,31.51,31.0,31.46,207200.0,21.0747,21.4214,21.0747,21.3874,207200.0
2008-10-14 09:30:00,33.7,35.3,33.11,34.7,605900.0,22.9103,23.998,22.5092,23.5901,605900.0
2008-10-14 09:35:00,34.67,36.45,34.5,34.5,746700.0,23.5697,24.7798,23.4541,23.4541,746700.0
2008-10-14 09:40:00,34.54,34.64,33.91,33.98,228900.0,23.4813,23.5493,23.053,23.1006,228900.0
2008-10-14 09:45:00,33.97,34.21,33.83,34.21,295500.0,23.0938,23.257,22.9986,23.257,295500.0
2008-10-14 09:50:00,34.21,34.36,34.18,34.26,284500.0,23.257,23.359,23.2366,23.291,284500.0
2008-10-14 09:55:00,34.26,34.26,33.79,33.79,120500.0,23.291,23.291,22.9714,22.9714,120500.0
2008-10-14 10:00:00,33.8,34.09,33.73,33.96,214400.0,22.9782,23.1754,22.9307,23.087,214400.0
2008-10-14 10:05:00,33.94,34.56,33.79,34.12,290300.0,23.0734,23.4949,22.9714,23.1958,290300.0
2008-10-14 10:10:00,34.12,34.13,33.78,33.82,110800.0,23.1958,23.2026,22.9647,22.9918,110800.0
2008-10-14 10:15:00,33.81,33.92,33.77,33.84,71400.0,22.985,23.0598,22.9579,23.0054,71400.0
2008-10-14 10:20:00,33.83,33.88,33.66,33.66,50600.0,22.9986,23.0326,22.8831,22.8831,50600.0
2008-10-14 10:25:00,33.67,33.86,33.59,33.79,109100.0,22.8899,23.019,22.8355,22.9714,109100.0
2008-10-14 10:30:00,33.79,33.87,33.5,33.52,79800.0,22.9714,23.0258,22.7743,22.7879,79800.0
2008-10-14 10:35:00,33.53,33.55,33.26,33.26,89900.0,22.7947,22.8083,22.6111,22.6111,89900.0
2008-10-14 10:40:00,33.28,33.36,32.67,32.68,49300.0,22.6247,22.6791,22.21,22.2168,49300.0
2008-10-14 10:45:00,32.71,32.75,32.55,32.57,100500.0,22.2372,22.2644,22.1285,22.1421,100500.0
2008-10-14 10:50:00,32.63,32.86,32.62,32.77,65700.0,22.1828,22.3392,22.176,22.278,65700.0
2008-10-14 10:55:00,32.81,32.98,32.66,32.95,80100.0,22.3052,22.4208,22.2032,22.4004,80100.0
2008-10-14 11:00:00,32.92,32.97,32.65,32.71,55100.0,22.38,22.414,22.1964,22.2372,55100.0
2008-10-14 11:05:00,32.7,32.87,32.65,32.78,34000.0,22.2304,22.346,22.1964,22.2848,34000.0
2008-10-14 11:10:00,32.77,32.84,32.7,32.84,183100.0,22.278,22.3256,22.2304,22.3256,183100.0
2008-10-14 11:15:00,32.83,32.93,32.7,32.72,53500.0,22.3188,22.3868,22.2304,22.244,53500.0
2008-10-14 11:20:00,32.71,32.71,32.54,32.67,46800.0,22.2372,22.2372,22.1217,22.21,46800.0
2008-10-14 11:25:00,32.7,33.14,32.69,33.09,114900.0,22.2304,22.5296,22.2236,22.4956,114900.0
2008-10-14 11:30:00,33.08,33.32,33.05,33.19,153700.0,22.4888,22.6519,22.4684,22.5636,153700.0
2008-10-14 11:35:00,33.19,33.29,33.14,33.24,107400.0,22.5636,22.6315,22.5296,22.5975,107400.0
2008-10-14 11:40:00,33.25,33.38,33.23,33.34,76700.0,22.6043,22.6927,22.5907,22.6655,76700.0
2008-10-14 11:45:00,33.32,33.51,33.31,33.5,69500.0,22.6519,22.7811,22.6451,22.7743,69500.0
2008-10-14 11:50:00,33.47,33.49,33.17,33.25,36700.0,22.7539,22.7675,22.55,22.6043,36700.0
2008-10-14 11:55:00,33.25,33.32,33.17,33.18,24600.0,22.6043,22.6519,22.55,22.5568,24600.0
2008-10-14 12:00:00,33.15,33.15,32.95,32.95,23200.0,22.5364,22.5364,22.4004,22.4004,23200.0
2008-10-14 12:05:00,32.95,33.06,32.95,33.04,19400.0,22.4004,22.4752,22.4004,22.4616,19400.0
2008-10-14 12:10:00,33.08,33.1,32.93,32.93,20900.0,22.4888,22.5024,22.3868,22.3868,20900.0
2008-10-14 12:15:00,32.91,32.94,32.89,32.91,21700.0,22.3732,22.3936,22.3596,22.3732,21700.0
2008-10-14 12:20:00,32.9,32.96,32.87,32.91,28200.0,22.3664,22.4072,22.346,22.3732,28200.0
2008-10-14 12:25:00,32.91,33.0,32.91,32.98,14300.0,22.3732,22.4344,22.3732,22.4208,14300.0
2008-10-14 12:30:00,32.97,33.03,32.92,33.03,17600.0,22.414,22.4548,22.38,22.4548,17600.0
2008-10-14 12:35:00,33.03,33.22,33.02,33.18,32900.0,22.4548,22.5839,22.448,22.5568,32900.0
2008-10-14 12:40:00,33.19,33.25,33.17,33.25,36600.0,22.5636,22.6043,22.55,22.6043,36600.0
2008-10-14 12:45:00,33.24,33.43,33.23,33.42,35700.0,22.5975,22.7267,22.5907,22.7199,35700.0
2008-10-14 12:50:00,33.42,33.49,33.3,33.3,54000.0,22.7199,22.7675,22.6383,22.6383,54000.0
2008-10-14 12:55:00,33.31,33.35,33.16,33.17,60700.0,22.6451,22.6723,22.5432,22.55,60700.0
2008-10-14 13:00:00,33.18,33.19,33.1,33.17,14100.0,22.5568,22.5636,22.5024,22.55,14100.0
2008-10-14 13:05:00,33.15,33.19,33.04,33.16,37700.0,22.5364,22.5636,22.4616,22.5432,37700.0
2008-10-14 13:10:00,33.14,33.14,33.08,33.1,97100.0,22.5296,22.5296,22.4888,22.5024,97100.0
2008-10-14 13:15:00,33.12,33.13,33.01,33.07,19300.0,22.516,22.5228,22.4412,22.482,19300.0
2008-10-14 13:20:00,33.08,33.12,33.02,33.03,19400.0,22.4888,22.516,22.448,22.4548,19400.0
2008-10-14 13:25:00,33.02,33.1,33.02,33.09,22700.0,22.448,22.5024,22.448,22.4956,22700.0
2008-10-14 13:30:00,33.09,33.22,33.07,33.16,17900.0,22.4956,22.5839,22.482,22.5432,17900.0
2008-10-14 13:35:00,33.16,33.19,33.1,33.1,12900.0,22.5432,22.5636,22.5024,22.5024,12900.0
2008-10-14 13:40:00,33.07,33.08,32.95,33.05,43300.0,22.482,22.4888,22.4004,22.4684,43300.0
2008-10-14 13:45:00,33.08,33.15,33.02,33.03,30900.0,22.4888,22.5364,22.448,22.4548,30900.0
2008-10-14 13:50:00,33.03,33.05,32.78,32.84,38400.0,22.4548,22.4684,22.2848,22.3256,38400.0
2008-10-14 13:55:00,32.8,32.9,32.69,32.79,40600.0,22.2984,22.3664,22.2236,22.2916,40600.0
2008-10-14 14:00:00,32.78,32.93,32.66,32.66,33500.0,22.2848,22.3868,22.2032,22.2032,33500.0
2008-10-14 14:05:00,32.66,32.77,32.6,32.7,24600.0,22.2032,22.278,22.1625,22.2304,24600.0
2008-10-14 14:10:00,32.7,32.7,32.45,32.55,52200.0,22.2304,22.2304,22.0605,22.1285,52200.0
2008-10-14 14:15:00,32.55,32.73,32.31,32.42,102100.0,22.1285,22.2508,21.9653,22.0401,102100.0
2008-10-14 14:20:00,32.43,32.44,32.21,32.43,58400.0,22.0469,22.0537,21.8973,22.0469,58400.0
2008-10-14 14:25:00,32.44,32.77,32.34,32.76,74900.0,22.0537,22.278,21.9857,22.2712,74900.0
2008-10-14 14:30:00,32.76,32.81,32.39,32.45,58300.0,22.2712,22.3052,22.0197,22.0605,58300.0
2008-10-14 14:35:00,32.47,32.63,32.43,32.48,85100.0,22.0741,22.1828,22.0469,22.0809,85100.0
2008-10-14 14:40:00,32.47,32.51,32.1,32.14,76100.0,22.0741,22.1013,21.8225,21.8497,76100.0
2008-10-14 14:45:00,32.13,32.13,31.8,31.86,89500.0,21.8429,21.8429,21.6186,21.6594,89500.0
2008-10-14 14:50:00,31.82,32.0,31.71,31.95,73000.0,21.6322,21.7546,21.5574,21.7206,73000.0
2008-10-14 14:55:00,31.94,31.97,31.71,31.85,36600.0,21.7138,21.7342,21.5574,21.6526,36600.0
2008-10-14 15:00:00,31.84,32.01,31.78,31.91,45700.0,21.6458,21.7614,21.605,21.6934,45700.0
2008-10-14 15:05:00,31.91,32.14,31.89,32.14,37800.0,21.6934,21.8497,21.6798,21.8497,37800.0
2008-10-14 15:10:00,32.13,32.35,32.13,32.31,33200.0,21.8429,21.9925,21.8429,21.9653,33200.0
2008-10-14 15:15:00,32.31,32.32,32.09,32.21,53300.0,21.9653,21.9721,21.8157,21.8973,53300.0
2008-10-14 15:20:00,32.21,32.37,32.04,32.06,45400.0,21.8973,22.0061,21.7817,21.7953,45400.0
2008-10-14 15:25:00,32.06,32.55,32.04,32.48,42700.0,21.7953,22.1285,21.7817,22.0809,42700.0
2008-10-14 15:30:00,32.52,32.93,32.52,32.69,69500.0,22.1081,22.3868,22.1081,22.2236,69500.0
2008-10-14 15:35:00,32.7,32.86,32.38,32.39,40800.0,22.2304,22.3392,22.0129,22.0197,40800.0
2008-10-14 15:40:00,32.43,32.87,32.41,32.75,88200.0,22.0469,22.346,22.0333,22.2644,88200.0
2008-10-14 15:45:00,32.77,33.0,32.74,32.81,90800.0,22.278,22.4344,22.2576,22.3052,90800.0
2008-10-14 15:50:00,32.8,33.07,32.78,33.01,107700.0,22.2984,22.482,22.2848,22.4412,107700.0
2008-10-14 15:55:00,33.02,33.04,32.77,32.93,107400.0,22.448,22.4616,22.278,22.3868,107400.0
2008-10-15 09:30:00,33.0,33.0,31.68,32.2,58200.0,22.4344,22.4344,21.537,21.8905,58200.0
2008-10-15 09:35:00,32.2,32.64,32.05,32.3,150600.0,21.8905,22.1896,21.7885,21.9585,150600.0
2008-10-15 09:40:00,32.23,32.48,32.12,32.44,84400.0,21.9109,22.0809,21.8361,22.0537,84400.0
2008-10-15 09:45:00,32.42,32.52,32.21,32.21,119800.0,22.0401,22.1081,21.8973,21.8973,119800.0
2008-10-15 09:50:00,32.26,32.56,32.21,32.4,39800.0,21.9313,22.1353,21.8973,22.0265,39800.0
2008-10-15 09:55:00,32.4,32.62,32.35,32.46,43900.0,22.0265,22.176,21.9925,22.0673,43900.0
2008-10-15 10:00:00,32.41,32.49,32.25,32.49,26200.0,22.0333,22.0877,21.9245,22.0877,26200.0
2008-10-15 10:05:00,32.47,32.49,32.28,32.35,21500.0,22.0741,22.0877,21.9449,21.9925,21500.0
2008-10-15 10:10:00,32.33,32.5,32.33,32.46,15200.0,21.9789,22.0945,21.9789,22.0673,15200.0
2008-10-15 10:15:00,32.44,32.44,32.29,32.29,7300.0,22.0537,22.0537,21.9517,21.9517,7300.0
2008-10-15 10:20:00,32.26,32.41,32.26,32.4,43700.0,21.9313,22.0333,21.9313,22.0265,43700.0
2008-10-15 10:25:00,32.39,32.43,32.33,32.33,28100.0,22.0197,22.0469,21.9789,21.9789,28100.0
2008-10-15 10:30:00,32.36,32.45,32.28,32.4,18900.0,21.9993,22.0605,21.9449,22.0265,18900.0
2008-10-15 10:35:00,32.4,32.69,32.4,32.69,76300.0,22.0265,22.2236,22.0265,22.2236,76300.0
2008-10-15 10:40:00,32.8,32.88,32.6,32.6,153300.0,22.2984,22.3528,22.1625,22.1625,153300.0
2008-10-15 10:45:00,32.6,32.92,32.6,32.8,91300.0,22.1625,22.38,22.1625,22.2984,91300.0
2008-10-15 10:50:00,32.81,33.09,32.8,33.08,52100.0,22.3052,22.4956,22.2984,22.4888,52100.0
2008-10-15 10:55:00,33.08,33.14,32.92,33.0,115600.0,22.4888,22.5296,22.38,22.4344,115600.0
2008-10-15 11:00:00,33.0,33.18,33.0,33.02,101800.0,22.4344,22.5568,22.4344,22.448,101800.0
2008-10-15 11:05:00,33.03,33.14,32.99,33.14,28100.0,22.4548,22.5296,22.4276,22.5296,28100.0
2008-10-15 11:10:00,33.14,33.68,33.06,33.65,345500.0,22.5296,22.8967,22.4752,22.8763,345500.0
2008-10-15 11:15:00,33.66,33.95,33.65,33.69,289400.0,22.8831,23.0802,22.8763,22.9035,289400.0
2008-10-15 11:20:00,33.67,33.68,33.42,33.51,40300.0,22.8899,22.8967,22.7199,22.7811,40300.0
2008-10-15 11:25:00,33.49,33.5,33.36,33.42,89900.0,22.7675,22.7743,22.6791,22.7199,89900.0
2008-10-15 11:30:00,33.41,33.49,33.34,33.37,56600.0,22.7131,22.7675,22.6655,22.6859,56600.0
2008-10-15 11:35:00,33.37,33.41,33.31,33.35,68800.0,22.6859,22.7131,22.6451,22.6723,68800.0
2008-10-15 11:40:00,33.37,33.48,33.36,33.4,42700.0,22.6859,22.7607,22.6791,22.7063,42700.0
2008-10-15 11:45:00,33.41,33.44,33.35,33.44,40500.0,22.7131,22.7335,22.6723,22.7335,40500.0
2008-10-15 11:50:00,33.44,33.45,33.34,33.45,49700.0,22.7335,22.7403,22.6655,22.7403,49700.0
2008-10-15 11:55:00,33.47,33.53,33.44,33.5,54800.0,22.7539,22.7947,22.7335,22.7743,54800.0
2008-10-15 12:00:00,33.45,33.49,33.4,33.43,19400.0,22.7403,22.7675,22.7063,22.7267,19400.0
2008-10-15 12:05:00,33.39,33.43,33.34,33.34,10700.0,22.6995,22.7267,22.6655,22.6655,10700.0
2008-10-15 12:10:00,33.37,33.37,33.28,33.36,13600.0,22.6859,22.6859,22.6247,22.6791,13600.0
2008-10-15 12:15:00,33.36,33.36,33.2,33.23,22900.0,22.6791,22.6791,22.5703,22.5907,22900.0
2008-10-15 12:20:00,33.24,33.27,33.0,33.03,10600.0,22.5975,22.6179,22.4344,22.4548,10600.0
2008-10-15 12:25:00,33.03,33.13,33.02,33.05,12600.0,22.4548,22.5228,22.448,22.4684,12600.0
2008-10-15 12:30:00,33.05,33.13,33.05,33.1,12300.0,22.4684,22.5228,22.4684,22.5024,12300.0
2008-10-15 12:35:00,33.1,33.24,33.07,33.24,27500.0,22.5024,22.5975,22.482,22.5975,27500.0
2008-10-15 12:40:00,33.25,33.36,33.18,33.2,27400.0,22.6043,22.6791,22.5568,22.5703,27400.0
2008-10-15 12:45:00,33.21,33.29,33.19,33.29,13700.0,22.5771,22.6315,22.5636,22.6315,13700.0
2008-10-15 12:50:00,33.29,33.35,33.25,33.3,17600.0,22.6315,22.6723,22.6043,22.6383,17600.0
2008-10-15 12:55:00,33.33,33.38,33.23,33.23,15600.0,22.6587,22.6927,22.5907,22.5907,15600.0
2008-10-15 13:00:00,33.19,33.24,33.14,33.21,14000.0,22.5636,22.5975,22.5296,22.5771,14000.0
2008-10-15 13:05:00,33.19,33.22,33.16,33.22,9100.0,22.5636,22.5839,22.5432,22.5839,9100.0
2008-10-15 13:10:00,33.22,33.23,33.1,33.13,7900.0,22.5839,22.5907,22.5024,22.5228,7900.0
2008-10-15 13:15:00,33.03,33.06,32.75,32.8,14600.0,22.4548,22.4752,22.2644,22.2984,14600.0
2008-10-15 13:20:00,32.8,32.93,32.8,32.82,22500.0,22.2984,22.3868,22.2984,22.312,22500.0
2008-10-15 13:25:00,32.82,32.99,32.82,32.87,24000.0,22.312,22.4276,22.312,22.346,24000.0
2008-10-15 13:30:00,32.9,32.92,32.67,32.7,23600.0,22.3664,22.38,22.21,22.2304,23600.0
2008-10-15 13:35:00,32.7,32.72,32.46,32.59,55600.0,22.2304,22.244,22.0673,22.1557,55600.0
2008-10-15 13:40:00,32.59,32.67,32.49,32.67,32400.0,22.1557,22.21,22.0877,22.21,32400.0
2008-10-15 13:45:00,32.67,32.68,32.58,32.6,100800.0,22.21,22.2168,22.1489,22.1625,100800.0
2008-10-15 13:50:00,32.6,32.63,32.48,32.58,37100.0,22.1625,22.1828,22.0809,22.1489,37100.0
2008-10-15 13:55:00,32.55,32.55,32.47,32.5,16700.0,22.1285,22.1285,22.0741,22.0945,16700.0
2008-10-15 14:00:00,32.5,32.56,32.39,32.39,43400.0,22.0945,22.1353,22.0197,22.0197,43400.0
2008-10-15 14:05:00,32.37,32.45,32.3,32.33,28500.0,22.0061,22.0605,21.9585,21.9789,28500.0
2008-10-15 14:10:00,32.33,32.39,32.26,32.32,33700.0,21.9789,22.0197,21.9313,21.9721,33700.0
2008-10-15 14:15:00,32.31,32.39,32.24,32.33,32900.0,21.9653,22.0197,21.9177,21.9789,32900.0
2008-10-15 14:20:00,32.32,32.58,32.32,32.55,42600.0,21.9721,22.1489,21.9721,22.1285,42600.0
2008-10-15 14:25:00,32.56,32.73,32.53,32.65,54400.0,22.1353,22.2508,22.1149,22.1964,54400.0
2008-10-15 14:30:00,32.68,32.81,32.58,32.73,30100.0,22.2168,22.3052,22.1489,22.2508,30100.0
2008-10-15 14:35:00,32.71,32.76,32.53,32.55,23000.0,22.2372,22.2712,22.1149,22.1285,23000.0
2008-10-15 14:40:00,32.55,32.96,32.55,32.86,17400.0,22.1285,22.4072,22.1285,22.3392,17400.0
2008-10-15 14:45:00,32.88,32.97,32.83,32.91,42200.0,22.3528,22.414,22.3188,22.3732,42200.0
2008-10-15 14:50:00,32.89,32.89,32.75,32.75,12600.0,22.3596,22.3596,22.2644,22.2644,12600.0
2008-10-15 14:55:00,32.76,32.85,32.57,32.61,16700.0,22.2712,22.3324,22.1421,22.1692,16700.0
2008-10-15 15:00:00,32.63,32.88,32.42,32.86,60900.0,22.1828,22.3528,22.0401,22.3392,60900.0
2008-10-15 15:05:00,32.85,33.1,32.83,33.09,129200.0,22.3324,22.5024,22.3188,22.4956,129200.0
2008-10-15 15:10:00,33.09,33.31,33.02,33.15,109600.0,22.4956,22.6451,22.448,22.5364,109600.0
2008-10-15 15:15:00,33.12,33.32,33.06,33.16,122700.0,22.516,22.6519,22.4752,22.5432,122700.0
2008-10-15 15:20:00,33.16,33.35,33.11,33.25,147700.0,22.5432,22.6723,22.5092,22.6043,147700.0
2008-10-15 15:25:00,33.27,33.31,33.04,33.09,141200.0,22.6179,22.6451,22.4616,22.4956,141200.0
2008-10-15 15:30:00,33.08,33.14,32.82,32.93,157000.0,22.4888,22.5296,22.312,22.3868,157000.0
2008-10-15 15:35:00,32.93,33.1,32.9,32.92,155100.0,22.3868,22.5024,22.3664,22.38,155100.0
2008-10-15 15:40:00,32.94,33.12,32.89,32.98,166000.0,22.3936,22.516,22.3596,22.4208,166000.0
2008-10-15 15:45:00,32.98,32.98,32.74,32.82,245100.0,22.4208,22.4208,22.2576,22.312,245100.0
2008-10-15 15:50:00,32.81,32.81,32.45,32.49,265600.0,22.3052,22.3052,22.0605,22.0877,265600.0
2008-10-15 15:55:00,32.49,32.49,32.0,32.0,549000.0,22.0877,22.0877,21.7546,21.7546,549000.0
2008-10-16 09:30:00,31.53,32.83,31.53,32.22,25000.0,21.435,22.3188,21.435,21.9041,25000.0
2008-10-16 09:35:00,32.08,32.66,32.0,32.59,100900.0,21.8089,22.2032,21.7546,22.1557,100900.0
2008-10-16 09:40:00,32.53,32.73,32.31,32.4,263800.0,22.1149,22.2508,21.9653,22.0265,263800.0
2008-10-16 09:45:00,32.41,32.74,32.38,32.44,38000.0,22.0333,22.2576,22.0129,22.0537,38000.0
2008-10-16 09:50:00,32.59,32.59,32.34,32.36,100600.0,22.1557,22.1557,21.9857,21.9993,100600.0
2008-10-16 09:55:00,32.32,32.39,31.95,32.34,63300.0,21.9721,22.0197,21.7206,21.9857,63300.0
2008-10-16 10:00:00,32.34,32.34,31.87,31.95,90600.0,21.9857,21.9857,21.6662,21.7206,90600.0
2008-10-16 10:05:00,31.95,32.17,31.82,31.92,84500.0,21.7206,21.8701,21.6322,21.7002,84500.0
2008-10-16 10:10:00,31.85,31.88,31.37,31.55,304100.0,21.6526,21.673,21.3263,21.4486,304100.0
2008-10-16 10:15:00,31.53,31.7,31.19,31.19,141000.0,21.435,21.5506,21.2039,21.2039,141000.0
2008-10-16 10:20:00,31.19,31.61,31.16,31.37,90100.0,21.2039,21.4894,21.1835,21.3263,90100.0
2008-10-16 10:25:00,31.39,31.49,31.14,31.16,41200.0,21.3399,21.4078,21.1699,21.1835,41200.0
2008-10-16 10:30:00,31.16,31.21,30.56,30.79,121800.0,21.1835,21.2175,20.7756,20.932,121800.0
2008-10-16 10:35:00,30.79,30.9,30.42,30.66,143800.0,20.932,21.0067,20.6804,20.8436,143800.0
2008-10-16 10:40:00,30.62,30.91,30.52,30.85,35300.0,20.8164,21.0135,20.7484,20.9727,35300.0
2008-10-16 10:45:00,30.69,30.92,30.57,30.9,18400.0,20.864,21.0203,20.7824,21.0067,18400.0
2008-10-16 10:50:00,30.95,30.97,30.59,30.68,144000.0,21.0407,21.0543,20.796,20.8572,144000.0
2008-10-16 10:55:00,30.63,30.69,30.5,30.53,35800.0,20.8232,20.864,20.7348,20.7552,35800.0
2008-10-16 11:00:00,30.45,30.65,30.35,30.65,42100.0,20.7008,20.8368,20.6328,20.8368,42100.0
2008-10-16 11:05:00,30.66,30.66,30.46,30.48,33900.0,20.8436,20.8436,20.7076,20.7212,33900.0
2008-10-16 11:10:00,30.56,30.56,30.3,30.37,28400.0,20.7756,20.7756,20.5988,20.6464,28400.0
2008-10-16 11:15:00,30.54,30.66,30.45,30.62,10100.0,20.762,20.8436,20.7008,20.8164,10100.0
2008-10-16 11:20:00,30.6,30.92,30.6,30.92,25100.0,20.8028,21.0203,20.8028,21.0203,25100.0
2008-10-16 11:25:00,30.9,30.94,30.77,30.78,52800.0,21.0067,21.0339,20.9184,20.9252,52800.0
2008-10-16 11:30:00,30.79,31.21,30.77,31.11,22400.0,20.932,21.2175,20.9184,21.1495,22400.0
2008-10-16 11:35:00,31.11,31.29,31.04,31.16,46900.0,21.1495,21.2719,21.1019,21.1835,46900.0
2008-10-16 11:40:00,31.11,31.44,31.07,31.44,29900.0,21.1495,21.3738,21.1223,21.3738,29900.0
2008-10-16 11:45:00,31.49,31.66,31.39,31.43,24100.0,21.4078,21.5234,21.3399,21.3671,24100.0
2008-10-16 11:50:00,31.39,31.69,31.21,31.66,29500.0,21.3399,21.5438,21.2175,21.5234,29500.0
2008-10-16 11:55:00,31.62,31.68,31.42,31.52,30900.0,21.4962,21.537,21.3603,21.4282,30900.0
2008-10-16 12:00:00,31.48,31.7,31.4,31.49,35200.0,21.401,21.5506,21.3467,21.4078,35200.0
2008-10-16 12:05:00,31.48,31.6,31.3,31.5,23800.0,21.401,21.4826,21.2787,21.4146,23800.0
2008-10-16 12:10:00,31.51,32.19,31.51,32.14,49000.0,21.4214,21.8837,21.4214,21.8497,49000.0
2008-10-16 12:15:00,32.14,32.26,31.78,31.84,20100.0,21.8497,21.9313,21.605,21.6458,20100.0
2008-10-16 12:20:00,31.86,32.36,31.86,32.19,35800.0,21.6594,21.9993,21.6594,21.8837,35800.0
2008-10-16 12:25:00,32.18,32.35,31.97,31.99,11500.0,21.8769,21.9925,21.7342,21.7478,11500.0
2008-10-16 12:30:00,31.95,32.1,31.74,31.77,23900.0,21.7206,21.8225,21.5778,21.5982,23900.0
2008-10-16 12:35:00,31.81,32.15,31.78,32.05,40500.0,21.6254,21.8565,21.605,21.7885,40500.0
2008-10-16 12:40:00,32.01,32.13,31.65,31.77,27900.0,21.7614,21.8429,21.5166,21.5982,27900.0
2008-10-16 12:45:00,31.74,32.02,31.61,31.75,32200.0,21.5778,21.7682,21.4894,21.5846,32200.0
2008-10-16 12:50:00,31.74,31.83,31.64,31.83,65900.0,21.5778,21.639,21.5098,21.639,65900.0
2008-10-16 12:55:00,31.84,31.85,31.45,31.46,77300.0,21.6458,21.6526,21.3806,21.3874,77300.0
2008-10-16 13:00:00,31.43,31.67,31.4,31.6,40900.0,21.3671,21.5302,21.3467,21.4826,40900.0
2008-10-16 13:05:00,31.66,31.71,31.42,31.42,12500.0,21.5234,21.5574,21.3603,21.3603,12500.0
2008-10-16 13:10:00,31.55,31.78,31.5,31.63,16700.0,21.4486,21.605,21.4146,21.503,16700.0
2008-10-16 13:15:00,31.63,31.79,31.62,31.62,17200.0,21.503,21.6118,21.4962,21.4962,17200.0
2008-10-16 13:20:00,31.65,31.92,31.65,31.71,26700.0,21.5166,21.7002,21.5166,21.5574,26700.0
2008-10-16 13:25:00,31.72,31.76,31.61,31.73,25900.0,21.5642,21.5914,21.4894,21.571,25900.0
2008-10-16 13:30:00,31.68,31.8,31.6,31.68,58800.0,21.537,21.6186,21.4826,21.537,58800.0
2008-10-16 13:35:00,31.7,31.73,31.42,31.5,15500.0,21.5506,21.571,21.3603,21.4146,15500.0
2008-10-16 13:40:00,31.5,31.6,31.3,31.4,40600.0,21.4146,21.4826,21.2787,21.3467,40600.0
2008-10-16 13:45:00,31.44,31.54,31.39,31.44,30200.0,21.3738,21.4418,21.3399,21.3738,30200.0
2008-10-16 13:50:00,31.47,31.68,31.36,31.66,21600.0,21.3942,21.537,21.3195,21.5234,21600.0
2008-10-16 13:55:00,31.66,32.19,31.66,31.91,41900.0,21.5234,21.8837,21.5234,21.6934,41900.0
2008-10-16 14:00:00,31.97,32.04,31.8,31.8,18100.0,21.7342,21.7817,21.6186,21.6186,18100.0
2008-10-16 14:05:00,31.79,31.92,31.67,31.8,28900.0,21.6118,21.7002,21.5302,21.6186,28900.0
2008-10-16 14:10:00,31.82,31.94,31.7,31.77,26400.0,21.6322,21.7138,21.5506,21.5982,26400.0
2008-10-16 14:15:00,31.77,31.95,31.67,31.77,26500.0,21.5982,21.7206,21.5302,21.5982,26500.0
2008-10-16 14:20:00,31.75,31.83,31.73,31.76,11100.0,21.5846,21.639,21.571,21.5914,11100.0
2008-10-16 14:25:00,31.83,31.83,31.6,31.73,20800.0,21.639,21.639,21.4826,21.571,20800.0
2008-10-16 14:30:00,31.75,31.87,31.63,31.67,19200.0,21.5846,21.6662,21.503,21.5302,19200.0
2008-10-16 14:35:00,31.79,31.89,31.66,31.8,28900.0,21.6118,21.6798,21.5234,21.6186,28900.0
2008-10-16 14:40:00,31.83,31.9,31.73,31.86,24700.0,21.639,21.6866,21.571,21.6594,24700.0
2008-10-16 14:45:00,31.91,32.32,31.9,32.26,25300.0,21.6934,21.9721,21.6866,21.9313,25300.0
2008-10-16 14:50:00,32.26,32.4,32.05,32.23,20300.0,21.9313,22.0265,21.7885,21.9109,20300.0
2008-10-16 14:55:00,32.16,32.28,31.94,31.98,30900.0,21.8633,21.9449,21.7138,21.741,30900.0
2008-10-16 15:00:00,31.98,32.34,31.92,32.14,46300.0,21.741,21.9857,21.7002,21.8497,46300.0
2008-10-16 15:05:00,32.13,32.64,32.09,32.64,26300.0,21.8429,22.1896,21.8157,22.1896,26300.0
2008-10-16 15:10:00,32.65,32.73,32.43,32.63,172000.0,22.1964,22.2508,22.0469,22.1828,172000.0
2008-10-16 15:15:00,32.62,32.78,32.45,32.56,103800.0,22.176,22.2848,22.0605,22.1353,103800.0
2008-10-16 15:20:00,32.57,32.71,32.43,32.63,65600.0,22.1421,22.2372,22.0469,22.1828,65600.0
2008-10-16 15:25:00,32.65,32.7,32.47,32.67,73100.0,22.1964,22.2304,22.0741,22.21,73100.0
2008-10-16 15:30:00,32.68,32.91,32.54,32.57,52300.0,22.2168,22.3732,22.1217,22.1421,52300.0
2008-10-16 15:35:00,32.59,32.97,32.52,32.95,79100.0,22.1557,22.414,22.1081,22.4004,79100.0
2008-10-16 15:40:00,32.93,33.18,32.9,33.13,96200.0,22.3868,22.5568,22.3664,22.5228,96200.0
2008-10-16 15:45:00,33.13,33.52,33.13,33.51,138700.0,22.5228,22.7879,22.5228,22.7811,138700.0
2008-10-16 15:50:00,33.51,33.51,33.19,33.32,127400.0,22.7811,22.7811,22.5636,22.6519,127400.0
2008-10-16 15:55:00,33.33,33.58,33.21,33.21,105900.0,22.6587,22.8287,22.5771,22.5771,105900.0
2008-10-17 09:30:00,32.87,32.87,32.14,32.31,13700.0,22.346,22.346,21.8497,21.9653,13700.0
2008-10-17 09:35:00,32.48,32.88,32.48,32.56,12200.0,22.0809,22.3528,22.0809,22.1353,12200.0
2008-10-17 09:40:00,32.61,32.84,32.59,32.84,2800.0,22.1692,22.3256,22.1557,22.3256,2800.0
2008-10-17 09:45:00,32.82,32.91,32.71,32.81,10300.0,22.312,22.3732,22.2372,22.3052,10300.0
2008-10-17 09:50:00,32.82,33.06,32.81,32.92,17200.0,22.312,22.4752,22.3052,22.38,17200.0
2008-10-17 09:55:00,32.8,33.15,32.74,33.14,44200.0,22.2984,22.5364,22.2576,22.5296,44200.0
2008-10-17 10:00:00,33.16,33.17,32.86,33.01,51000.0,22.5432,22.55,22.3392,22.4412,51000.0
2008-10-17 10:05:00,33.02,33.13,32.69,32.74,52100.0,22.448,22.5228,22.2236,22.2576,52100.0
2008-10-17 10:10:00,32.72,32.78,32.58,32.66,53500.0,22.244,22.2848,22.1489,22.2032,53500.0
2008-10-17 10:15:00,32.67,32.81,32.63,32.77,46000.0,22.21,22.3052,22.1828,22.278,46000.0
2008-10-17 10:20:00,32.74,32.74,32.58,32.65,72900.0,22.2576,22.2576,22.1489,22.1964,72900.0
2008-10-17 10:25:00,32.7,32.75,32.49,32.75,42800.0,22.2304,22.2644,22.0877,22.2644,42800.0
2008-10-17 10:30:00,32.77,32.77,32.5,32.55,78300.0,22.278,22.278,22.0945,22.1285,78300.0
2008-10-17 10:35:00,32.55,32.69,32.51,32.54,129100.0,22.1285,22.2236,22.1013,22.1217,129100.0
2008-10-17 10:40:00,32.54,32.61,32.41,32.58,98200.0,22.1217,22.1692,22.0333,22.1489,98200.0
2008-10-17 10:45:00,32.57,32.87,32.56,32.87,44300.0,22.1421,22.346,22.1353,22.346,44300.0
2008-10-17 10:50:00,32.87,32.96,32.82,32.95,133700.0,22.346,22.4072,22.312,22.4004,133700.0
2008-10-17 10:55:00,32.95,33.08,32.87,33.0,121900.0,22.4004,22.4888,22.346,22.4344,121900.0
2008-10-17 11:00:00,33.04,33.1,32.93,33.0,57200.0,22.4616,22.5024,22.3868,22.4344,57200.0
2008-10-17 11:05:00,33.02,33.17,33.02,33.17,126700.0,22.448,22.55,22.448,22.55,126700.0
2008-10-17 11:10:00,33.17,33.27,33.11,33.22,133600.0,22.55,22.6179,22.5092,22.5839,133600.0
2008-10-17 11:15:00,33.2,33.22,33.04,33.06,116900.0,22.5703,22.5839,22.4616,22.4752,116900.0
2008-10-17 11:20:00,33.06,33.08,32.92,32.98,42300.0,22.4752,22.4888,22.38,22.4208,42300.0
2008-10-17 11:25:00,33.02,33.13,32.96,33.13,115500.0,22.448,22.5228,22.4072,22.5228,115500.0
2008-10-17 11:30:00,33.12,33.14,33.07,33.1,20500.0,22.516,22.5296,22.482,22.5024,20500.0
2008-10-17 11:35:00,33.11,33.11,32.98,33.06,68500.0,22.5092,22.5092,22.4208,22.4752,68500.0
2008-10-17 11:40:00,33.07,33.09,33.0,33.08,30400.0,22.482,22.4956,22.4344,22.4888,30400.0
2008-10-17 11:45:00,33.06,33.08,32.86,32.93,176200.0,22.4752,22.4888,22.3392,22.3868,176200.0
2008-10-17 11:50:00,32.94,33.05,32.93,32.99,54800.0,22.3936,22.4684,22.3868,22.4276,54800.0
2008-10-17 11:55:00,33.01,33.01,32.98,33.01,12100.0,22.4412,22.4412,22.4208,22.4412,12100.0
2008-10-17 12:00:00,33.0,33.07,32.97,33.0,16700.0,22.4344,22.482,22.414,22.4344,16700.0
2008-10-17 12:05:00,33.02,33.03,32.97,32.98,16100.0,22.448,22.4548,22.414,22.4208,16100.0
2008-10-17 12:10:00,32.99,33.05,32.96,33.0,15100.0,22.4276,22.4684,22.4072,22.4344,15100.0
2008-10-17 12:15:00,32.97,33.07,32.96,33.06,15300.0,22.414,22.482,22.4072,22.4752,15300.0
2008-10-17 12:20:00,33.05,33.23,33.03,33.2,37100.0,22.4684,22.5907,22.4548,22.5703,37100.0
2008-10-17 12:25:00,33.2,33.21,33.1,33.15,38600.0,22.5703,22.5771,22.5024,22.5364,38600.0
2008-10-17 12:30:00,33.13,33.17,33.08,33.15,112800.0,22.5228,22.55,22.4888,22.5364,112800.0
2008-10-17 12:35:00,33.13,33.3,33.13,33.28,68300.0,22.5228,22.6383,22.5228,22.6247,68300.0
2008-10-17 12:40:00,33.27,33.37,33.27,33.3,51400.0,22.6179,22.6859,22.6179,22.6383,51400.0
2008-10-17 12:45:00,33.3,33.46,33.29,33.46,71900.0,22.6383,22.7471,22.6315,22.7471,71900.0
2008-10-17 12:50:00,33.46,33.52,33.43,33.49,42700.0,22.7471,22.7879,22.7267,22.7675,42700.0
2008-10-17 12:55:00,33.52,33.56,33.48,33.56,25000.0,22.7879,22.8151,22.7607,22.8151,25000.0
2008-10-17 13:00:00,33.56,33.69,33.51,33.62,16900.0,22.8151,22.9035,22.7811,22.8559,16900.0
2008-10-17 13:05:00,33.61,33.62,33.43,33.46,23700.0,22.8491,22.8559,22.7267,22.7471,23700.0
2008-10-17 13:10:00,33.49,33.52,33.4,33.48,17500.0,22.7675,22.7879,22.7063,22.7607,17500.0
2008-10-17 13:15:00,33.48,33.5,33.38,33.45,20000.0,22.7607,22.7743,22.6927,22.7403,20000.0
2008-10-17 13:20:00,33.52,33.64,33.51,33.64,14200.0,22.7879,22.8695,22.7811,22.8695,14200.0
2008-10-17 13:25:00,33.63,33.69,33.58,33.64,7800.0,22.8627,22.9035,22.8287,22.8695,7800.0
2008-10-17 13:30:00,33.64,33.92,33.64,33.91,68800.0,22.8695,23.0598,22.8695,23.053,68800.0
2008-10-17 13:35:00,33.91,34.06,33.84,34.06,18100.0,23.053,23.155,23.0054,23.155,18100.0
2008-10-17 13:40:00,34.05,34.12,33.88,33.88,30700.0,23.1482,23.1958,23.0326,23.0326,30700.0
2008-10-17 13:45:00,33.9,33.95,33.76,33.77,45500.0,23.0462,23.0802,22.9511,22.9579,45500.0
2008-10-17 13:50:00,33.77,33.79,33.5,33.52,21200.0,22.9579,22.9714,22.7743,22.7879,21200.0
2008-10-17 13:55:00,33.51,33.63,33.51,33.56,18700.0,22.7811,22.8627,22.7811,22.8151,18700.0
2008-10-17 14:00:00,33.6,33.81,33.6,33.75,33000.0,22.8423,22.985,22.8423,22.9443,33000.0
2008-10-17 14:05:00,33.68,33.76,33.55,33.56,59700.0,22.8967,22.9511,22.8083,22.8151,59700.0
2008-10-17 14:10:00,33.58,33.63,33.5,33.51,13900.0,22.8287,22.8627,22.7743,22.7811,13900.0
2008-10-17 14:15:00,33.47,33.5,33.39,33.39,18500.0,22.7539,22.7743,22.6995,22.6995,18500.0
2008-10-17 14:20:00,33.37,33.4,33.14,33.19,14000.0,22.6859,22.7063,22.5296,22.5636,14000.0
2008-10-17 14:25:00,33.16,33.24,33.16,33.21,14700.0,22.5432,22.5975,22.5432,22.5771,14700.0
2008-10-17 14:30:00,33.21,33.35,33.16,33.25,41100.0,22.5771,22.6723,22.5432,22.6043,41100.0
2008-10-17 14:35:00,33.24,33.33,32.95,32.95,40500.0,22.5975,22.6587,22.4004,22.4004,40500.0
2008-10-17 14:40:00,32.9,33.06,32.8,33.05,51300.0,22.3664,22.4752,22.2984,22.4684,51300.0
2008-10-17 14:45:00,33.01,33.18,32.87,33.14,31000.0,22.4412,22.5568,22.346,22.5296,31000.0
2008-10-17 14:50:00,33.15,33.17,32.94,32.95,20600.0,22.5364,22.55,22.3936,22.4004,20600.0
2008-10-17 14:55:00,32.95,33.1,32.95,33.05,20900.0,22.4004,22.5024,22.4004,22.4684,20900.0
2008-10-17 15:00:00,33.08,33.46,33.05,33.23,35600.0,22.4888,22.7471,22.4684,22.5907,35600.0
2008-10-17 15:05:00,33.23,33.3,33.14,33.21,56000.0,22.5907,22.6383,22.5296,22.5771,56000.0
2008-10-17 15:10:00,33.2,33.21,32.95,33.06,50600.0,22.5703,22.5771,22.4004,22.4752,50600.0
2008-10-17 15:15:00,33.04,33.11,32.83,32.83,53300.0,22.4616,22.5092,22.3188,22.3188,53300.0
2008-10-17 15:20:00,32.83,32.91,32.57,32.91,72800.0,22.3188,22.3732,22.1421,22.3732,72800.0
2008-10-17 15:25:00,32.93,33.03,32.81,32.99,54900.0,22.3868,22.4548,22.3052,22.4276,54900.0
2008-10-17 15:30:00,33.03,33.11,32.8,32.91,45700.0,22.4548,22.5092,22.2984,22.3732,45700.0
2008-10-17 15:35:00,32.92,33.01,32.8,32.88,152800.0,22.38,22.4412,22.2984,22.3528,152800.0
2008-10-17 15:40:00,32.88,33.12,32.81,33.08,65200.0,22.3528,22.516,22.3052,22.4888,65200.0
2008-10-17 15:45:00,33.08,33.08,32.87,32.95,48300.0,22.4888,22.4888,22.346,22.4004,48300.0
2008-10-17 15:50:00,32.93,32.94,32.59,32.77,248300.0,22.3868,22.3936,22.1557,22.278,248300.0
2008-10-17 15:55:00,32.78,32.79,32.51,32.66,78500.0,22.2848,22.2916,22.1013,22.2032,78500.0
2008-10-20 09:30:00,32.93,33.45,32.8,33.04,116300.0,22.3868,22.7403,22.2984,22.4616,116300.0
2008-10-20 09:35:00,33.05,33.15,32.65,32.82,31300.0,22.4684,22.5364,22.1964,22.312,31300.0
2008-10-20 09:40:00,32.81,32.87,32.49,32.68,29500.0,22.3052,22.346,22.0877,22.2168,29500.0
2008-10-20 09:45:00,32.67,32.67,32.5,32.55,33900.0,22.21,22.21,22.0945,22.1285,33900.0
2008-10-20 09:50:00,32.55,32.75,32.55,32.64,61100.0,22.1285,22.2644,22.1285,22.1896,61100.0
2008-10-20 09:55:00,32.62,32.86,32.56,32.81,62100.0,22.176,22.3392,22.1353,22.3052,62100.0
2008-10-20 10:00:00,32.82,33.12,32.82,32.86,36100.0,22.312,22.516,22.312,22.3392,36100.0
2008-10-20 10:05:00,32.86,32.95,32.8,32.84,14700.0,22.3392,22.4004,22.2984,22.3256,14700.0
2008-10-20 10:10:00,32.82,32.9,32.77,32.9,106700.0,22.312,22.3664,22.278,22.3664,106700.0
2008-10-20 10:15:00,32.88,33.0,32.82,32.88,36100.0,22.3528,22.4344,22.312,22.3528,36100.0
2008-10-20 10:20:00,32.86,32.93,32.79,32.8,104600.0,22.3392,22.3868,22.2916,22.2984,104600.0
2008-10-20 10:25:00,32.82,32.87,32.72,32.76,44700.0,22.312,22.346,22.244,22.2712,44700.0
2008-10-20 10:30:00,32.76,32.92,32.75,32.87,7400.0,22.2712,22.38,22.2644,22.346,7400.0
2008-10-20 10:35:00,32.88,32.91,32.8,32.86,48700.0,22.3528,22.3732,22.2984,22.3392,48700.0
2008-10-20 10:40:00,32.89,32.89,32.79,32.8,30700.0,22.3596,22.3596,22.2916,22.2984,30700.0
2008-10-20 10:45:00,32.82,32.86,32.79,32.84,64900.0,22.312,22.3392,22.2916,22.3256,64900.0
2008-10-20 10:50:00,32.84,32.9,32.68,32.73,121600.0,22.3256,22.3664,22.2168,22.2508,121600.0
2008-10-20 10:55:00,32.72,32.88,32.7,32.85,41500.0,22.244,22.3528,22.2304,22.3324,41500.0
2008-10-20 11:00:00,32.84,32.87,32.78,32.8,105800.0,22.3256,22.346,22.2848,22.2984,105800.0
2008-10-20 11:05:00,32.8,32.98,32.8,32.82,85000.0,22.2984,22.4208,22.2984,22.312,85000.0
2008-10-20 11:10:00,32.81,32.82,32.58,32.66,62500.0,22.3052,22.312,22.1489,22.2032,62500.0
2008-10-20 11:15:00,32.66,32.93,32.66,32.88,101900.0,22.2032,22.3868,22.2032,22.3528,101900.0
2008-10-20 11:20:00,32.88,32.96,32.8,32.87,28100.0,22.3528,22.4072,22.2984,22.346,28100.0
2008-10-20 11:25:00,32.87,32.93,32.77,32.81,59400.0,22.346,22.3868,22.278,22.3052,59400.0
2008-10-20 11:30:00,32.83,32.95,32.76,32.85,54400.0,22.3188,22.4004,22.2712,22.3324,54400.0
2008-10-20 11:35:00,32.84,32.87,32.76,32.82,40800.0,22.3256,22.346,22.2712,22.312,40800.0
2008-10-20 11:40:00,32.81,32.9,32.75,32.87,28000.0,22.3052,22.3664,22.2644,22.346,28000.0
2008-10-20 11:45:00,32.9,32.97,32.76,32.8,51300.0,22.3664,22.414,22.2712,22.2984,51300.0
2008-10-20 11:50:00,32.8,32.87,32.77,32.79,52800.0,22.2984,22.346,22.278,22.2916,52800.0
2008-10-20 11:55:00,32.79,32.93,32.76,32.76,23500.0,22.2916,22.3868,22.2712,22.2712,23500.0
2008-10-20 12:00:00,32.75,32.76,32.63,32.67,9500.0,22.2644,22.2712,22.1828,22.21,9500.0
2008-10-20 12:05:00,32.67,32.78,32.67,32.76,28800.0,22.21,22.2848,22.21,22.2712,28800.0
2008-10-20 12:10:00,32.77,32.84,32.75,32.8,26500.0,22.278,22.3256,22.2644,22.2984,26500.0
2008-10-20 12:15:00,32.8,32.95,32.78,32.78,21900.0,22.2984,22.4004,22.2848,22.2848,21900.0
2008-10-20 12:20:00,32.79,32.8,32.75,32.75,33600.0,22.2916,22.2984,22.2644,22.2644,33600.0
2008-10-20 12:25:00,32.75,32.86,32.75,32.82,59100.0,22.2644,22.3392,22.2644,22.312,59100.0
2008-10-20 12:30:00,32.8,32.92,32.71,32.89,44700.0,22.2984,22.38,22.2372,22.3596,44700.0
2008-10-20 12:35:00,32.88,32.88,32.78,32.81,69600.0,22.3528,22.3528,22.2848,22.3052,69600.0
2008-10-20 12:40:00,32.84,32.84,32.64,32.71,24300.0,22.3256,22.3256,22.1896,22.2372,24300.0
2008-10-20 12:45:00,32.7,32.8,32.65,32.8,7700.0,22.2304,22.2984,22.1964,22.2984,7700.0
2008-10-20 12:50:00,32.78,32.78,32.63,32.63,4600.0,22.2848,22.2848,22.1828,22.1828,4600.0
2008-10-20 12:55:00,32.65,32.77,32.64,32.7,9700.0,22.1964,22.278,22.1896,22.2304,9700.0
2008-10-20 13:00:00,32.69,32.69,32.47,32.52,46400.0,22.2236,22.2236,22.0741,22.1081,46400.0
2008-10-20 13:05:00,32.53,32.69,32.5,32.63,12700.0,22.1149,22.2236,22.0945,22.1828,12700.0
2008-10-20 13:10:00,32.64,32.68,32.63,32.68,41400.0,22.1896,22.2168,22.1828,22.2168,41400.0
2008-10-20 13:15:00,32.68,32.78,32.66,32.78,72100.0,22.2168,22.2848,22.2032,22.2848,72100.0
2008-10-20 13:20:00,32.8,32.86,32.76,32.86,7600.0,22.2984,22.3392,22.2712,22.3392,7600.0
2008-10-20 13:25:00,32.86,32.94,32.85,32.89,9700.0,22.3392,22.3936,22.3324,22.3596,9700.0
2008-10-20 13:30:00,32.92,33.0,32.92,32.96,6300.0,22.38,22.4344,22.38,22.4072,6300.0
2008-10-20 13:35:00,32.97,33.04,32.8,32.84,12500.0,22.414,22.4616,22.2984,22.3256,12500.0
2008-10-20 13:40:00,32.86,33.01,32.85,32.96,5000.0,22.3392,22.4412,22.3324,22.4072,5000.0
2008-10-20 13:45:00,32.95,33.04,32.95,33.04,4700.0,22.4004,22.4616,22.4004,22.4616,4700.0
2008-10-20 13:50:00,33.01,33.01,32.86,32.91,17800.0,22.4412,22.4412,22.3392,22.3732,17800.0
2008-10-20 13:55:00,32.93,32.95,32.79,32.8,12500.0,22.3868,22.4004,22.2916,22.2984,12500.0
2008-10-20 14:00:00,32.81,32.94,32.78,32.93,34900.0,22.3052,22.3936,22.2848,22.3868,34900.0
2008-10-20 14:05:00,32.95,33.02,32.91,32.92,3400.0,22.4004,22.448,22.3732,22.38,3400.0
2008-10-20 14:10:00,32.94,32.95,32.8,32.88,6000.0,22.3936,22.4004,22.2984,22.3528,6000.0
2008-10-20 14:15:00,32.82,32.9,32.78,32.86,31800.0,22.312,22.3664,22.2848,22.3392,31800.0
2008-10-20 14:20:00,32.87,32.89,32.79,32.79,25500.0,22.346,22.3596,22.2916,22.2916,25500.0
2008-10-20 14:25:00,32.8,32.86,32.79,32.8,53800.0,22.2984,22.3392,22.2916,22.2984,53800.0
2008-10-20 14:30:00,32.81,32.83,32.67,32.82,58100.0,22.3052,22.3188,22.21,22.312,58100.0
2008-10-20 14:35:00,32.88,32.89,32.8,32.84,11800.0,22.3528,22.3596,22.2984,22.3256,11800.0
2008-10-20 14:40:00,32.87,33.12,32.83,33.06,9300.0,22.346,22.516,22.3188,22.4752,9300.0
2008-10-20 14:45:00,33.07,33.07,32.92,32.94,4800.0,22.482,22.482,22.38,22.3936,4800.0
2008-10-20 14:50:00,32.93,32.93,32.79,32.81,72000.0,22.3868,22.3868,22.2916,22.3052,72000.0
2008-10-20 14:55:00,32.82,32.94,32.81,32.94,14600.0,22.312,22.3936,22.3052,22.3936,14600.0
2008-10-20 15:00:00,32.99,33.03,32.9,32.97,11600.0,22.4276,22.4548,22.3664,22.414,11600.0
2008-10-20 15:05:00,32.93,32.97,32.78,32.89,31000.0,22.3868,22.414,22.2848,22.3596,31000.0
2008-10-20 15:10:00,32.86,32.92,32.78,32.82,11400.0,22.3392,22.38,22.2848,22.312,11400.0
2008-10-20 15:15:00,32.83,32.96,32.68,32.91,18700.0,22.3188,22.4072,22.2168,22.3732,18700.0
2008-10-20 15:20:00,32.93,32.96,32.78,32.87,11300.0,22.3868,22.4072,22.2848,22.346,11300.0
2008-10-20 15:25:00,32.83,32.91,32.79,32.9,20800.0,22.3188,22.3732,22.2916,22.3664,20800.0
2008-10-20 15:30:00,32.83,32.97,32.74,32.92,23200.0,22.3188,22.414,22.2576,22.38,23200.0
2008-10-20 15:35:00,32.93,33.05,32.85,32.93,43100.0,22.3868,22.4684,22.3324,22.3868,43100.0
2008-10-20 15:40:00,32.95,32.97,32.68,32.77,65300.0,22.4004,22.414,22.2168,22.278,65300.0
2008-10-20 15:45:00,32.78,32.81,32.71,32.77,31600.0,22.2848,22.3052,22.2372,22.278,31600.0
2008-10-20 15:50:00,32.78,33.03,32.78,32.89,40400.0,22.2848,22.4548,22.2848,22.3596,40400.0
2008-10-20 15:55:00,32.92,33.26,32.92,33.17,48000.0,22.38,22.6111,22.38,22.55,48000.0
2008-10-21 09:30:00,32.69,32.7,32.35,32.6,30000.0,22.2236,22.2304,21.9925,22.1625,30000.0
2008-10-21 09:35:00,32.6,32.65,32.4,32.44,92900.0,22.1625,22.1964,22.0265,22.0537,92900.0
2008-10-21 09:40:00,32.49,32.62,32.16,32.35,77200.0,22.0877,22.176,21.8633,21.9925,77200.0
2008-10-21 09:45:00,32.43,32.43,32.25,32.35,34800.0,22.0469,22.0469,21.9245,21.9925,34800.0
2008-10-21 09:50:00,32.28,32.37,32.23,32.34,16900.0,21.9449,22.0061,21.9109,21.9857,16900.0
2008-10-21 09:55:00,32.35,32.43,32.26,32.43,19700.0,21.9925,22.0469,21.9313,22.0469,19700.0
2008-10-21 10:00:00,32.47,32.62,32.36,32.56,78300.0,22.0741,22.176,21.9993,22.1353,78300.0
2008-10-21 10:05:00,32.52,32.79,32.51,32.79,90000.0,22.1081,22.2916,22.1013,22.2916,90000.0
2008-10-21 10:10:00,32.77,32.93,32.65,32.69,62500.0,22.278,22.3868,22.1964,22.2236,62500.0
2008-10-21 10:15:00,32.69,33.03,32.69,32.8,48600.0,22.2236,22.4548,22.2236,22.2984,48600.0
2008-10-21 10:20:00,32.8,32.84,32.71,32.75,14000.0,22.2984,22.3256,22.2372,22.2644,14000.0
2008-10-21 10:25:00,32.73,32.74,32.61,32.69,12400.0,22.2508,22.2576,22.1692,22.2236,12400.0
2008-10-21 10:30:00,32.64,32.64,32.47,32.51,9200.0,22.1896,22.1896,22.0741,22.1013,9200.0
2008-10-21 10:35:00,32.52,32.73,32.52,32.68,9600.0,22.1081,22.2508,22.1081,22.2168,9600.0
2008-10-21 10:40:00,32.71,32.83,32.7,32.75,21300.0,22.2372,22.3188,22.2304,22.2644,21300.0
2008-10-21 10:45:00,32.76,32.76,32.6,32.61,48000.0,22.2712,22.2712,22.1625,22.1692,48000.0
2008-10-21 10:50:00,32.61,32.68,32.46,32.51,95500.0,22.1692,22.2168,22.0673,22.1013,95500.0
2008-10-21 10:55:00,32.49,32.5,32.38,32.49,10200.0,22.0877,22.0945,22.0129,22.0877,10200.0
2008-10-21 11:00:00,32.45,32.55,32.35,32.55,29600.0,22.0605,22.1285,21.9925,22.1285,29600.0
2008-10-21 11:05:00,32.57,32.58,32.4,32.51,15100.0,22.1421,22.1489,22.0265,22.1013,15100.0
2008-10-21 11:10:00,32.46,32.48,32.41,32.44,8800.0,22.0673,22.0809,22.0333,22.0537,8800.0
2008-10-21 11:15:00,32.46,32.48,32.4,32.42,12500.0,22.0673,22.0809,22.0265,22.0401,12500.0
2008-10-21 11:20:00,32.36,32.41,32.23,32.24,83700.0,21.9993,22.0333,21.9109,21.9177,83700.0
2008-10-21 11:25:00,32.25,32.27,32.23,32.27,40700.0,21.9245,21.9381,21.9109,21.9381,40700.0
2008-10-21 11:30:00,32.26,32.35,32.23,32.34,13500.0,21.9313,21.9925,21.9109,21.9857,13500.0
2008-10-21 11:35:00,32.32,32.36,32.26,32.34,20000.0,21.9721,21.9993,21.9313,21.9857,20000.0
2008-10-21 11:40:00,32.34,32.45,32.27,32.28,26200.0,21.9857,22.0605,21.9381,21.9449,26200.0
2008-10-21 11:45:00,32.25,32.25,32.11,32.2,16600.0,21.9245,21.9245,21.8293,21.8905,16600.0
2008-10-21 11:50:00,32.2,32.2,32.07,32.11,22100.0,21.8905,21.8905,21.8021,21.8293,22100.0
2008-10-21 11:55:00,32.13,32.14,31.96,32.02,58100.0,21.8429,21.8497,21.7274,21.7682,58100.0
2008-10-21 12:00:00,32.0,32.13,31.89,32.07,25300.0,21.7546,21.8429,21.6798,21.8021,25300.0
2008-10-21 12:05:00,32.1,32.14,32.02,32.08,13100.0,21.8225,21.8497,21.7682,21.8089,13100.0
2008-10-21 12:10:00,32.1,32.15,32.07,32.1,19800.0,21.8225,21.8565,21.8021,21.8225,19800.0
2008-10-21 12:15:00,32.1,32.12,32.05,32.11,37600.0,21.8225,21.8361,21.7885,21.8293,37600.0
2008-10-21 12:20:00,32.14,32.3,32.1,32.26,16300.0,21.8497,21.9585,21.8225,21.9313,16300.0
2008-10-21 12:25:00,32.27,32.29,32.2,32.27,11800.0,21.9381,21.9517,21.8905,21.9381,11800.0
2008-10-21 12:30:00,32.26,32.38,32.25,32.38,5100.0,21.9313,22.0129,21.9245,22.0129,5100.0
2008-10-21 12:35:00,32.37,32.53,32.36,32.47,8500.0,22.0061,22.1149,21.9993,22.0741,8500.0
2008-10-21 12:40:00,32.46,32.48,32.39,32.48,10000.0,22.0673,22.0809,22.0197,22.0809,10000.0
2008-10-21 12:45:00,32.42,32.42,32.17,32.21,8100.0,22.0401,22.0401,21.8701,21.8973,8100.0
2008-10-21 12:50:00,32.26,32.33,32.15,32.15,5500.0,21.9313,21.9789,21.8565,21.8565,5500.0
2008-10-21 12:55:00,32.17,32.2,32.07,32.07,25700.0,21.8701,21.8905,21.8021,21.8021,25700.0
2008-10-21 13:00:00,32.06,32.25,32.05,32.25,17000.0,21.7953,21.9245,21.7885,21.9245,17000.0
2008-10-21 13:05:00,32.23,32.4,32.22,32.29,17800.0,21.9109,22.0265,21.9041,21.9517,17800.0
2008-10-21 13:10:00,32.31,32.33,32.24,32.25,5700.0,21.9653,21.9789,21.9177,21.9245,5700.0
2008-10-21 13:15:00,32.26,32.43,32.26,32.36,12900.0,21.9313,22.0469,21.9313,21.9993,12900.0
2008-10-21 13:20:00,32.4,32.59,32.39,32.48,19100.0,22.0265,22.1557,22.0197,22.0809,19100.0
2008-10-21 13:25:00,32.48,32.58,32.47,32.54,14500.0,22.0809,22.1489,22.0741,22.1217,14500.0
2008-10-21 13:30:00,32.54,32.57,32.46,32.52,15900.0,22.1217,22.1421,22.0673,22.1081,15900.0
2008-10-21 13:35:00,32.56,32.61,32.54,32.55,13200.0,22.1353,22.1692,22.1217,22.1285,13200.0
2008-10-21 13:40:00,32.55,32.58,32.51,32.54,9400.0,22.1285,22.1489,22.1013,22.1217,9400.0
2008-10-21 13:45:00,32.56,32.57,32.48,32.51,20500.0,22.1353,22.1421,22.0809,22.1013,20500.0
2008-10-21 13:50:00,32.49,32.52,32.44,32.48,8400.0,22.0877,22.1081,22.0537,22.0809,8400.0
2008-10-21 13:55:00,32.47,32.49,32.39,32.44,10100.0,22.0741,22.0877,22.0197,22.0537,10100.0
2008-10-21 14:00:00,32.51,32.56,32.46,32.49,17400.0,22.1013,22.1353,22.0673,22.0877,17400.0
2008-10-21 14:05:00,32.55,32.55,32.38,32.41,27900.0,22.1285,22.1285,22.0129,22.0333,27900.0
2008-10-21 14:10:00,32.43,32.56,32.43,32.48,12600.0,22.0469,22.1353,22.0469,22.0809,12600.0
2008-10-21 14:15:00,32.49,32.77,32.49,32.65,19500.0,22.0877,22.278,22.0877,22.1964,19500.0
2008-10-21 14:20:00,32.64,32.76,32.64,32.71,21700.0,22.1896,22.2712,22.1896,22.2372,21700.0
2008-10-21 14:25:00,32.67,32.79,32.67,32.76,9400.0,22.21,22.2916,22.21,22.2712,9400.0
2008-10-21 14:30:00,32.78,32.82,32.71,32.72,21400.0,22.2848,22.312,22.2372,22.244,21400.0
2008-10-21 14:35:00,32.72,32.82,32.7,32.82,28100.0,22.244,22.312,22.2304,22.312,28100.0
2008-10-21 14:40:00,32.86,32.97,32.84,32.88,25300.0,22.3392,22.414,22.3256,22.3528,25300.0
2008-10-21 14:45:00,32.91,33.0,32.76,32.76,23000.0,22.3732,22.4344,22.2712,22.2712,23000.0
2008-10-21 14:50:00,32.75,32.79,32.7,32.79,11200.0,22.2644,22.2916,22.2304,22.2916,11200.0
2008-10-21 14:55:00,32.81,32.83,32.74,32.82,18700.0,22.3052,22.3188,22.2576,22.312,18700.0
2008-10-21 15:00:00,32.83,33.01,32.78,33.01,27200.0,22.3188,22.4412,22.2848,22.4412,27200.0
2008-10-21 15:05:00,33.01,33.01,32.74,32.77,22400.0,22.4412,22.4412,22.2576,22.278,22400.0
2008-10-21 15:10:00,32.78,32.88,32.75,32.84,19500.0,22.2848,22.3528,22.2644,22.3256,19500.0
2008-10-21 15:15:00,32.81,32.82,32.52,32.52,21200.0,22.3052,22.312,22.1081,22.1081,21200.0
2008-10-21 15:20:00,32.51,32.61,32.34,32.51,28500.0,22.1013,22.1692,21.9857,22.1013,28500.0
2008-10-21 15:25:00,32.52,32.65,32.43,32.43,67100.0,22.1081,22.1964,22.0469,22.0469,67100.0
2008-10-21 15:30:00,32.43,32.45,32.15,32.35,214900.0,22.0469,22.0605,21.8565,21.9925,214900.0
2008-10-21 15:35:00,32.34,32.42,32.33,32.39,27600.0,21.9857,22.0401,21.9789,22.0197,27600.0
2008-10-21 15:40:00,32.37,32.49,32.25,32.25,47400.0,22.0061,22.0877,21.9245,21.9245,47400.0
2008-10-21 15:45:00,32.24,32.33,32.1,32.16,133300.0,21.9177,21.9789,21.8225,21.8633,133300.0
2008-10-21 15:50:00,32.16,32.35,32.03,32.17,151300.0,21.8633,21.9925,21.7749,21.8701,151300.0
2008-10-21 15:55:00,32.16,32.17,31.87,31.97,49900.0,21.8633,21.8701,21.6662,21.7342,49900.0
2008-10-22 09:30:00,31.32,31.32,30.89,31.1,91600.0,21.2923,21.2923,20.9999,21.1427,91600.0
2008-10-22 09:35:00,31.15,31.15,31.0,31.09,48300.0,21.1767,21.1767,21.0747,21.1359,48300.0
2008-10-22 09:40:00,31.09,31.24,30.99,31.22,104900.0,21.1359,21.2379,21.0679,21.2243,104900.0
2008-10-22 09:45:00,31.22,31.43,31.17,31.39,23800.0,21.2243,21.3671,21.1903,21.3399,23800.0
2008-10-22 09:50:00,31.31,31.31,31.04,31.07,160900.0,21.2855,21.2855,21.1019,21.1223,160900.0
2008-10-22 09:55:00,31.08,31.09,30.91,30.95,61600.0,21.1291,21.1359,21.0135,21.0407,61600.0
2008-10-22 10:00:00,30.95,31.08,30.76,30.76,21500.0,21.0407,21.1291,20.9116,20.9116,21500.0
2008-10-22 10:05:00,30.78,31.01,30.76,30.99,7200.0,20.9252,21.0815,20.9116,21.0679,7200.0
2008-10-22 10:10:00,31.01,31.11,30.99,31.09,43200.0,21.0815,21.1495,21.0679,21.1359,43200.0
2008-10-22 10:15:00,31.07,31.15,31.01,31.01,40300.0,21.1223,21.1767,21.0815,21.0815,40300.0
2008-10-22 10:20:00,31.02,31.14,30.98,31.05,33400.0,21.0883,21.1699,21.0611,21.1087,33400.0
2008-10-22 10:25:00,31.05,31.05,30.88,30.92,39500.0,21.1087,21.1087,20.9931,21.0203,39500.0
2008-10-22 10:30:00,30.94,31.1,30.93,31.05,22800.0,21.0339,21.1427,21.0271,21.1087,22800.0
2008-10-22 10:35:00,31.03,31.23,30.97,31.18,69800.0,21.0951,21.2311,21.0543,21.1971,69800.0
2008-10-22 10:40:00,31.19,31.4,31.14,31.14,192000.0,21.2039,21.3467,21.1699,21.1699,192000.0
2008-10-22 10:45:00,31.13,31.3,30.99,31.13,23800.0,21.1631,21.2787,21.0679,21.1631,23800.0
2008-10-22 10:50:00,31.14,31.3,31.11,31.26,62700.0,21.1699,21.2787,21.1495,21.2515,62700.0
2008-10-22 10:55:00,31.29,31.29,31.05,31.13,9500.0,21.2719,21.2719,21.1087,21.1631,9500.0
2008-10-22 11:00:00,31.14,31.14,30.94,31.05,14800.0,21.1699,21.1699,21.0339,21.1087,14800.0
2008-10-22 11:05:00,31.02,31.02,30.92,31.0,14600.0,21.0883,21.0883,21.0203,21.0747,14600.0
2008-10-22 11:10:00,30.98,31.22,30.98,31.1,38300.0,21.0611,21.2243,21.0611,21.1427,38300.0
2008-10-22 11:15:00,31.1,31.2,31.09,31.12,5500.0,21.1427,21.2107,21.1359,21.1563,5500.0
2008-10-22 11:20:00,31.15,31.15,30.94,30.99,11900.0,21.1767,21.1767,21.0339,21.0679,11900.0
2008-10-22 11:25:00,31.02,31.02,30.82,30.85,10200.0,21.0883,21.0883,20.9524,20.9727,10200.0
2008-10-22 11:30:00,30.87,30.96,30.87,30.89,7500.0,20.9863,21.0475,20.9863,20.9999,7500.0
2008-10-22 11:35:00,30.85,30.88,30.75,30.84,6600.0,20.9727,20.9931,20.9048,20.966,6600.0
2008-10-22 11:40:00,30.86,31.0,30.83,30.99,9700.0,20.9795,21.0747,20.9592,21.0679,9700.0
2008-10-22 11:45:00,30.98,31.13,30.98,31.03,7100.0,21.0611,21.1631,21.0611,21.0951,7100.0
2008-10-22 11:50:00,31.02,31.04,30.93,30.94,3300.0,21.0883,21.1019,21.0271,21.0339,3300.0
2008-10-22 11:55:00,30.96,31.01,30.94,30.96,6400.0,21.0475,21.0815,21.0339,21.0475,6400.0
2008-10-22 12:00:00,30.93,30.93,30.87,30.91,2400.0,21.0271,21.0271,20.9863,21.0135,2400.0
2008-10-22 12:05:00,30.87,30.93,30.85,30.92,2500.0,20.9863,21.0271,20.9727,21.0203,2500.0
2008-10-22 12:10:00,30.83,30.87,30.81,30.84,1900.0,20.9592,20.9863,20.9456,20.966,1900.0
2008-10-22 12:15:00,30.84,30.94,30.84,30.92,5000.0,20.966,21.0339,20.966,21.0203,5000.0
2008-10-22 12:20:00,30.95,31.04,30.95,30.97,9300.0,21.0407,21.1019,21.0407,21.0543,9300.0
2008-10-22 12:25:00,30.97,31.02,30.9,30.9,15200.0,21.0543,21.0883,21.0067,21.0067,15200.0
2008-10-22 12:30:00,30.83,30.86,30.82,30.85,2600.0,20.9592,20.9795,20.9524,20.9727,2600.0
2008-10-22 12:35:00,30.86,30.87,30.82,30.86,8700.0,20.9795,20.9863,20.9524,20.9795,8700.0
2008-10-22 12:40:00,30.84,30.86,30.82,30.85,4400.0,20.966,20.9795,20.9524,20.9727,4400.0
2008-10-22 12:45:00,30.86,30.89,30.8,30.81,37800.0,20.9795,20.9999,20.9388,20.9456,37800.0
2008-10-22 12:50:00,30.82,30.94,30.81,30.92,31100.0,20.9524,21.0339,20.9456,21.0203,31100.0
2008-10-22 12:55:00,30.91,30.93,30.86,30.87,31900.0,21.0135,21.0271,20.9795,20.9863,31900.0
2008-10-22 13:00:00,30.85,30.88,30.75,30.85,25700.0,20.9727,20.9931,20.9048,20.9727,25700.0
2008-10-22 13:05:00,30.84,30.91,30.83,30.86,24500.0,20.966,21.0135,20.9592,20.9795,24500.0
2008-10-22 13:10:00,30.87,30.88,30.77,30.85,47100.0,20.9863,20.9931,20.9184,20.9727,47100.0
2008-10-22 13:15:00,30.85,30.85,30.71,30.8,37700.0,20.9727,20.9727,20.8776,20.9388,37700.0
2008-10-22 13:20:00,30.8,30.81,30.64,30.67,40700.0,20.9388,20.9456,20.83,20.8504,40700.0
2008-10-22 13:25:00,30.65,30.73,30.6,30.73,22500.0,20.8368,20.8912,20.8028,20.8912,22500.0
2008-10-22 13:30:00,30.73,30.73,30.51,30.56,39000.0,20.8912,20.8912,20.7416,20.7756,39000.0
2008-10-22 13:35:00,30.5,30.57,30.43,30.49,32300.0,20.7348,20.7824,20.6872,20.728,32300.0
2008-10-22 13:40:00,30.47,30.56,30.47,30.47,19800.0,20.7144,20.7756,20.7144,20.7144,19800.0
2008-10-22 13:45:00,30.5,30.62,30.5,30.56,19900.0,20.7348,20.8164,20.7348,20.7756,19900.0
2008-10-22 13:50:00,30.56,30.56,30.33,30.4,66600.0,20.7756,20.7756,20.6192,20.6668,66600.0
2008-10-22 13:55:00,30.4,30.41,30.18,30.26,212700.0,20.6668,20.6736,20.5173,20.5716,212700.0
2008-10-22 14:00:00,30.24,30.28,30.17,30.23,72800.0,20.5581,20.5852,20.5105,20.5513,72800.0
2008-10-22 14:05:00,30.25,30.3,30.18,30.2,65900.0,20.5649,20.5988,20.5173,20.5309,65900.0
2008-10-22 14:10:00,30.2,30.36,30.16,30.35,124500.0,20.5309,20.6396,20.5037,20.6328,124500.0
2008-10-22 14:15:00,30.36,30.42,30.34,30.36,162200.0,20.6396,20.6804,20.626,20.6396,162200.0
2008-10-22 14:20:00,30.35,30.51,30.33,30.5,185100.0,20.6328,20.7416,20.6192,20.7348,185100.0
2008-10-22 14:25:00,30.48,30.52,30.36,30.44,107700.0,20.7212,20.7484,20.6396,20.694,107700.0
2008-10-22 14:30:00,30.45,30.47,30.24,30.3,29600.0,20.7008,20.7144,20.5581,20.5988,29600.0
2008-10-22 14:35:00,30.29,30.32,30.12,30.17,184500.0,20.592,20.6124,20.4765,20.5105,184500.0
2008-10-22 14:40:00,30.16,30.2,30.05,30.16,36900.0,20.5037,20.5309,20.4289,20.5037,36900.0
2008-10-22 14:45:00,30.15,30.25,30.15,30.18,43400.0,20.4969,20.5649,20.4969,20.5173,43400.0
2008-10-22 14:50:00,30.21,30.21,30.09,30.11,31600.0,20.5377,20.5377,20.4561,20.4697,31600.0
2008-10-22 14:55:00,30.12,30.24,30.05,30.22,93900.0,20.4765,20.5581,20.4289,20.5445,93900.0
2008-10-22 15:00:00,30.22,30.37,30.21,30.34,34700.0,20.5445,20.6464,20.5377,20.626,34700.0
2008-10-22 15:05:00,30.3,30.39,30.26,30.36,35200.0,20.5988,20.66,20.5716,20.6396,35200.0
2008-10-22 15:10:00,30.4,30.42,30.23,30.25,32900.0,20.6668,20.6804,20.5513,20.5649,32900.0
2008-10-22 15:15:00,30.24,30.35,30.07,30.11,51600.0,20.5581,20.6328,20.4425,20.4697,51600.0
2008-10-22 15:20:00,30.11,30.25,30.1,30.17,66900.0,20.4697,20.5649,20.4629,20.5105,66900.0
2008-10-22 15:25:00,30.17,30.3,30.05,30.05,78000.0,20.5105,20.5988,20.4289,20.4289,78000.0
2008-10-22 15:30:00,30.05,30.06,29.85,29.85,125900.0,20.4289,20.4357,20.2929,20.2929,125900.0
2008-10-22 15:35:00,29.85,29.93,29.79,29.8,61300.0,20.2929,20.3473,20.2521,20.2589,61300.0
2008-10-22 15:40:00,29.79,29.84,29.61,29.77,79500.0,20.2521,20.2861,20.1298,20.2385,79500.0
2008-10-22 15:45:00,29.77,30.2,29.75,30.15,90200.0,20.2385,20.5309,20.2249,20.4969,90200.0
2008-10-22 15:50:00,30.04,30.23,29.84,30.04,189700.0,20.4221,20.5513,20.2861,20.4221,189700.0
2008-10-22 15:55:00,30.01,30.23,29.95,29.99,119900.0,20.4017,20.5513,20.3609,20.3881,119900.0
2008-10-23 09:30:00,30.03,30.17,30.02,30.12,8200.0,20.4153,20.5105,20.4085,20.4765,8200.0
2008-10-23 09:35:00,30.09,30.15,29.57,29.6,52500.0,20.4561,20.4969,20.1026,20.123,52500.0
2008-10-23 09:40:00,29.59,29.79,29.33,29.47,52200.0,20.1162,20.2521,19.9394,20.0346,52200.0
2008-10-23 09:45:00,29.46,29.49,29.1,29.11,40300.0,20.0278,20.0482,19.783,19.7898,40300.0
2008-10-23 09:50:00,29.07,29.43,29.0,29.43,73500.0,19.7627,20.0074,19.7151,20.0074,73500.0
2008-10-23 09:55:00,29.43,29.5,29.15,29.31,38600.0,20.0074,20.055,19.817,19.9258,38600.0
2008-10-23 10:00:00,29.31,29.43,29.24,29.24,73700.0,19.9258,20.0074,19.8782,19.8782,73700.0
2008-10-23 10:05:00,29.2,29.48,29.15,29.31,80100.0,19.851,20.0414,19.817,19.9258,80100.0
2008-10-23 10:10:00,29.32,29.41,29.28,29.38,50100.0,19.9326,19.9938,19.9054,19.9734,50100.0
2008-10-23 10:15:00,29.36,29.38,29.13,29.22,30400.0,19.9598,19.9734,19.8034,19.8646,30400.0
2008-10-23 10:20:00,29.24,29.36,29.19,29.26,23800.0,19.8782,19.9598,19.8442,19.8918,23800.0
2008-10-23 10:25:00,29.26,29.26,29.09,29.16,16100.0,19.8918,19.8918,19.7762,19.8238,16100.0
2008-10-23 10:30:00,29.15,29.34,29.09,29.3,27100.0,19.817,19.9462,19.7762,19.919,27100.0
2008-10-23 10:35:00,29.31,29.34,29.13,29.22,20300.0,19.9258,19.9462,19.8034,19.8646,20300.0
2008-10-23 10:40:00,29.21,29.68,29.18,29.68,30800.0,19.8578,20.1773,19.8374,20.1773,30800.0
2008-10-23 10:45:00,29.67,29.71,29.39,29.39,30400.0,20.1706,20.1977,19.9802,19.9802,30400.0
2008-10-23 10:50:00,29.41,29.6,29.41,29.53,20000.0,19.9938,20.123,19.9938,20.0754,20000.0
2008-10-23 10:55:00,29.52,29.73,29.45,29.72,29700.0,20.0686,20.2113,20.021,20.2045,29700.0
2008-10-23 11:00:00,29.71,29.8,29.47,29.47,25100.0,20.1977,20.2589,20.0346,20.0346,25100.0
2008-10-23 11:05:00,29.47,29.55,29.42,29.51,22600.0,20.0346,20.089,20.0006,20.0618,22600.0
2008-10-23 11:10:00,29.52,29.62,29.5,29.56,8000.0,20.0686,20.1366,20.055,20.0958,8000.0
2008-10-23 11:15:00,29.55,29.61,29.45,29.53,19900.0,20.089,20.1298,20.021,20.0754,19900.0
2008-10-23 11:20:00,29.52,29.6,29.5,29.56,7300.0,20.0686,20.123,20.055,20.0958,7300.0
2008-10-23 11:25:00,29.56,29.57,29.47,29.51,12200.0,20.0958,20.1026,20.0346,20.0618,12200.0
2008-10-23 11:30:00,29.51,29.58,29.5,29.55,42400.0,20.0618,20.1094,20.055,20.089,42400.0
2008-10-23 11:35:00,29.56,29.69,29.5,29.65,17700.0,20.0958,20.1841,20.055,20.157,17700.0
2008-10-23 11:40:00,29.62,29.62,29.38,29.44,24100.0,20.1366,20.1366,19.9734,20.0142,24100.0
2008-10-23 11:45:00,29.41,29.51,29.38,29.49,34400.0,19.9938,20.0618,19.9734,20.0482,34400.0
2008-10-23 11:50:00,29.49,29.63,29.17,29.2,187400.0,20.0482,20.1434,19.8306,19.851,187400.0
2008-10-23 11:55:00,29.2,29.25,29.1,29.12,88100.0,19.851,19.885,19.783,19.7966,88100.0
2008-10-23 12:00:00,29.09,29.12,28.7,28.71,155500.0,19.7762,19.7966,19.5111,19.5179,155500.0
2008-10-23 12:05:00,28.72,28.79,28.72,28.75,53800.0,19.5247,19.5723,19.5247,19.5451,53800.0
2008-10-23 12:10:00,28.75,28.77,28.61,28.69,88500.0,19.5451,19.5587,19.4499,19.5043,88500.0
2008-10-23 12:15:00,28.69,28.77,28.62,28.62,78000.0,19.5043,19.5587,19.4567,19.4567,78000.0
2008-10-23 12:20:00,28.62,28.7,28.32,28.33,291100.0,19.4567,19.5111,19.2528,19.2596,291100.0
2008-10-23 12:25:00,28.32,28.34,28.15,28.23,153700.0,19.2528,19.2664,19.1372,19.1916,153700.0
2008-10-23 12:30:00,28.21,28.32,28.16,28.22,49700.0,19.178,19.2528,19.144,19.1848,49700.0
2008-10-23 12:35:00,28.22,28.26,28.07,28.15,82400.0,19.1848,19.212,19.0828,19.1372,82400.0
2008-10-23 12:40:00,28.15,28.16,27.92,28.03,252300.0,19.1372,19.144,18.9808,19.0556,252300.0
2008-10-23 12:45:00,28.01,28.09,27.86,27.9,197000.0,19.042,19.0964,18.9401,18.9673,197000.0
2008-10-23 12:50:00,27.9,27.99,27.84,27.91,56300.0,18.9673,19.0284,18.9265,18.974,56300.0
2008-10-23 12:55:00,27.89,27.9,27.78,27.82,44600.0,18.9605,18.9673,18.8857,18.9129,44600.0
2008-10-23 13:00:00,27.81,27.9,27.61,27.66,114200.0,18.9061,18.9673,18.7701,18.8041,114200.0
2008-10-23 13:05:00,27.61,27.61,27.31,27.49,314200.0,18.7701,18.7701,18.5662,18.6885,314200.0
2008-10-23 13:10:00,27.5,27.53,27.41,27.48,131000.0,18.6953,18.7157,18.6341,18.6817,131000.0
2008-10-23 13:15:00,27.47,27.81,27.46,27.76,42500.0,18.6749,18.9061,18.6681,18.8721,42500.0
2008-10-23 13:20:00,27.74,27.76,27.62,27.65,37900.0,18.8585,18.8721,18.7769,18.7973,37900.0
2008-10-23 13:25:00,27.61,27.69,27.49,27.51,84800.0,18.7701,18.8245,18.6885,18.7021,84800.0
2008-10-23 13:30:00,27.49,27.59,27.39,27.39,101900.0,18.6885,18.7565,18.6205,18.6205,101900.0
2008-10-23 13:35:00,27.42,27.71,27.39,27.62,83200.0,18.6409,18.8381,18.6205,18.7769,83200.0
2008-10-23 13:40:00,27.62,27.88,27.6,27.82,63700.0,18.7769,18.9537,18.7633,18.9129,63700.0
2008-10-23 13:45:00,27.79,27.96,27.7,27.82,33200.0,18.8925,19.008,18.8313,18.9129,33200.0
2008-10-23 13:50:00,27.83,27.87,27.48,27.5,414100.0,18.9197,18.9469,18.6817,18.6953,414100.0
2008-10-23 13:55:00,27.5,27.5,27.45,27.5,116000.0,18.6953,18.6953,18.6613,18.6953,116000.0
2008-10-23 14:00:00,27.47,27.47,27.28,27.31,90700.0,18.6749,18.6749,18.5458,18.5662,90700.0
2008-10-23 14:05:00,27.32,27.48,27.28,27.39,54100.0,18.573,18.6817,18.5458,18.6205,54100.0
2008-10-23 14:10:00,27.4,27.42,27.19,27.26,71900.0,18.6273,18.6409,18.4846,18.5322,71900.0
2008-10-23 14:15:00,27.25,27.32,26.88,26.89,235300.0,18.5254,18.573,18.2738,18.2806,235300.0
2008-10-23 14:20:00,26.89,27.15,26.88,27.12,125800.0,18.2806,18.4574,18.2738,18.437,125800.0
2008-10-23 14:25:00,27.13,27.58,27.12,27.57,166800.0,18.4438,18.7497,18.437,18.7429,166800.0
2008-10-23 14:30:00,27.57,28.0,27.48,27.66,59100.0,18.7429,19.0352,18.6817,18.8041,59100.0
2008-10-23 14:35:00,27.65,27.9,27.5,27.9,246300.0,18.7973,18.9673,18.6953,18.9673,246300.0
2008-10-23 14:40:00,27.92,27.95,27.75,27.84,73700.0,18.9808,19.0012,18.8653,18.9265,73700.0
2008-10-23 14:45:00,27.85,28.0,27.62,27.65,78400.0,18.9333,19.0352,18.7769,18.7973,78400.0
2008-10-23 14:50:00,27.63,27.72,27.45,27.51,71300.0,18.7837,18.8449,18.6613,18.7021,71300.0
2008-10-23 14:55:00,27.51,27.55,27.39,27.55,98900.0,18.7021,18.7293,18.6205,18.7293,98900.0
2008-10-23 15:00:00,27.57,27.76,27.46,27.68,137200.0,18.7429,18.8721,18.6681,18.8177,137200.0
2008-10-23 15:05:00,27.65,27.98,27.57,27.96,143900.0,18.7973,19.0216,18.7429,19.008,143900.0
2008-10-23 15:10:00,27.95,28.2,27.95,28.03,163000.0,19.0012,19.1712,19.0012,19.0556,163000.0
2008-10-23 15:15:00,27.99,28.02,27.62,27.64,157100.0,19.0284,19.0488,18.7769,18.7905,157100.0
2008-10-23 15:20:00,27.63,28.11,27.58,27.99,132200.0,18.7837,19.11,18.7497,19.0284,132200.0
2008-10-23 15:25:00,28.02,28.03,27.83,27.92,160900.0,19.0488,19.0556,18.9197,18.9808,160900.0
2008-10-23 15:30:00,27.9,27.95,27.58,27.77,124600.0,18.9673,19.0012,18.7497,18.8789,124600.0
2008-10-23 15:35:00,27.78,27.97,27.7,27.71,171600.0,18.8857,19.0148,18.8313,18.8381,171600.0
2008-10-23 15:40:00,27.69,28.12,27.63,28.11,195600.0,18.8245,19.1168,18.7837,19.11,195600.0
2008-10-23 15:45:00,28.08,28.39,28.08,28.25,221600.0,19.0896,19.3004,19.0896,19.2052,221600.0
2008-10-23 15:50:00,28.33,28.39,27.84,27.91,217900.0,19.2596,19.3004,18.9265,18.974,217900.0
2008-10-23 15:55:00,27.83,28.31,27.83,28.21,231100.0,18.9197,19.246,18.9197,19.178,231100.0
2008-10-24 09:30:00,26.5,27.51,26.49,26.57,66500.0,18.0155,18.7021,18.0087,18.0631,66500.0
2008-10-24 09:35:00,26.68,27.44,26.68,27.12,99900.0,18.1379,18.6545,18.1379,18.437,99900.0
2008-10-24 09:40:00,27.17,27.17,26.91,27.02,75500.0,18.471,18.471,18.2942,18.369,75500.0
2008-10-24 09:45:00,27.02,27.6,27.01,27.6,88100.0,18.369,18.7633,18.3622,18.7633,88100.0
2008-10-24 09:50:00,27.58,28.31,27.54,28.31,198500.0,18.7497,19.246,18.7225,19.246,198500.0
2008-10-24 09:55:00,28.29,28.4,28.05,28.14,79300.0,19.2324,19.3072,19.0692,19.1304,79300.0
2008-10-24 10:00:00,28.15,28.2,27.73,27.74,129500.0,19.1372,19.1712,18.8517,18.8585,129500.0
2008-10-24 10:05:00,27.72,27.78,27.5,27.61,144500.0,18.8449,18.8857,18.6953,18.7701,144500.0
2008-10-24 10:10:00,27.58,27.79,27.48,27.77,26500.0,18.7497,18.8925,18.6817,18.8789,26500.0
2008-10-24 10:15:00,27.74,27.82,27.65,27.66,29700.0,18.8585,18.9129,18.7973,18.8041,29700.0
2008-10-24 10:20:00,27.76,27.8,27.59,27.6,63100.0,18.8721,18.8993,18.7565,18.7633,63100.0
2008-10-24 10:25:00,27.6,27.85,27.49,27.85,107500.0,18.7633,18.9333,18.6885,18.9333,107500.0
2008-10-24 10:30:00,27.84,27.89,27.7,27.72,930600.0,18.9265,18.9605,18.8313,18.8449,930600.0
2008-10-24 10:35:00,27.67,27.83,27.55,27.65,48900.0,18.8109,18.9197,18.7293,18.7973,48900.0
2008-10-24 10:40:00,27.63,27.72,27.6,27.72,29400.0,18.7837,18.8449,18.7633,18.8449,29400.0
2008-10-24 10:45:00,27.8,27.84,27.59,27.63,94700.0,18.8993,18.9265,18.7565,18.7837,94700.0
2008-10-24 10:50:00,27.65,27.72,27.58,27.68,70800.0,18.7973,18.8449,18.7497,18.8177,70800.0
2008-10-24 10:55:00,27.67,27.82,27.63,27.81,87000.0,18.8109,18.9129,18.7837,18.9061,87000.0
2008-10-24 11:00:00,27.82,27.86,27.76,27.78,50700.0,18.9129,18.9401,18.8721,18.8857,50700.0
2008-10-24 11:05:00,27.8,27.84,27.67,27.7,45500.0,18.8993,18.9265,18.8109,18.8313,45500.0
2008-10-24 11:10:00,27.68,27.7,27.52,27.58,23900.0,18.8177,18.8313,18.7089,18.7497,23900.0
2008-10-24 11:15:00,27.61,27.74,27.58,27.73,19900.0,18.7701,18.8585,18.7497,18.8517,19900.0
2008-10-24 11:20:00,27.75,28.18,27.75,27.98,14500.0,18.8653,19.1576,18.8653,19.0216,14500.0
2008-10-24 11:25:00,28.01,28.01,27.8,27.83,8400.0,19.042,19.042,18.8993,18.9197,8400.0
2008-10-24 11:30:00,27.89,27.89,27.67,27.7,16400.0,18.9605,18.9605,18.8109,18.8313,16400.0
2008-10-24 11:35:00,27.7,28.0,27.67,27.96,27300.0,18.8313,19.0352,18.8109,19.008,27300.0
2008-10-24 11:40:00,27.99,28.02,27.86,27.86,47900.0,19.0284,19.0488,18.9401,18.9401,47900.0
2008-10-24 11:45:00,27.83,27.94,27.83,27.9,6700.0,18.9197,18.9944,18.9197,18.9673,6700.0
2008-10-24 11:50:00,27.86,27.86,27.76,27.8,14500.0,18.9401,18.9401,18.8721,18.8993,14500.0
2008-10-24 11:55:00,27.84,27.89,27.83,27.85,4900.0,18.9265,18.9605,18.9197,18.9333,4900.0
2008-10-24 12:00:00,27.84,27.91,27.71,27.91,19400.0,18.9265,18.974,18.8381,18.974,19400.0
2008-10-24 12:05:00,27.94,27.97,27.84,27.94,28700.0,18.9944,19.0148,18.9265,18.9944,28700.0
2008-10-24 12:10:00,27.93,28.08,27.91,27.99,9800.0,18.9876,19.0896,18.974,19.0284,9800.0
2008-10-24 12:15:00,28.02,28.04,27.96,28.0,10200.0,19.0488,19.0624,19.008,19.0352,10200.0
2008-10-24 12:20:00,28.06,28.09,27.96,27.96,10900.0,19.076,19.0964,19.008,19.008,10900.0
2008-10-24 12:25:00,27.97,28.02,27.92,27.92,2300.0,19.0148,19.0488,18.9808,18.9808,2300.0
2008-10-24 12:30:00,27.95,28.05,27.95,28.04,1200.0,19.0012,19.0692,19.0012,19.0624,1200.0
2008-10-24 12:35:00,28.05,28.18,28.05,28.18,3500.0,19.0692,19.1576,19.0692,19.1576,3500.0
2008-10-24 12:40:00,28.12,28.12,27.95,27.95,3900.0,19.1168,19.1168,19.0012,19.0012,3900.0
2008-10-24 12:45:00,27.92,28.04,27.86,27.97,7800.0,18.9808,19.0624,18.9401,19.0148,7800.0
2008-10-24 12:50:00,28.0,28.08,27.98,28.07,9300.0,19.0352,19.0896,19.0216,19.0828,9300.0
2008-10-24 12:55:00,28.07,28.17,28.01,28.06,9300.0,19.0828,19.1508,19.042,19.076,9300.0
2008-10-24 13:00:00,28.06,28.16,28.06,28.16,3100.0,19.076,19.144,19.076,19.144,3100.0
2008-10-24 13:05:00,28.18,28.23,28.15,28.18,5200.0,19.1576,19.1916,19.1372,19.1576,5200.0
2008-10-24 13:10:00,28.16,28.25,28.16,28.24,10800.0,19.144,19.2052,19.144,19.1984,10800.0
2008-10-24 13:15:00,28.2,28.4,28.19,28.34,13200.0,19.1712,19.3072,19.1644,19.2664,13200.0
2008-10-24 13:20:00,28.36,28.43,28.29,28.3,42300.0,19.28,19.3276,19.2324,19.2392,42300.0
2008-10-24 13:25:00,28.31,28.31,28.15,28.18,9800.0,19.246,19.246,19.1372,19.1576,9800.0
2008-10-24 13:30:00,28.16,28.28,28.15,28.24,74700.0,19.144,19.2256,19.1372,19.1984,74700.0
2008-10-24 13:35:00,28.28,28.42,28.26,28.34,85000.0,19.2256,19.3208,19.212,19.2664,85000.0
2008-10-24 13:40:00,28.32,28.44,28.3,28.4,85900.0,19.2528,19.3344,19.2392,19.3072,85900.0
2008-10-24 13:45:00,28.42,28.45,28.17,28.18,123100.0,19.3208,19.3412,19.1508,19.1576,123100.0
2008-10-24 13:50:00,28.18,28.26,28.13,28.13,39000.0,19.1576,19.212,19.1236,19.1236,39000.0
2008-10-24 13:55:00,28.14,28.28,28.04,28.04,4300.0,19.1304,19.2256,19.0624,19.0624,4300.0
2008-10-24 14:00:00,28.0,28.18,28.0,28.06,7300.0,19.0352,19.1576,19.0352,19.076,7300.0
2008-10-24 14:05:00,28.02,28.04,27.91,28.03,12600.0,19.0488,19.0624,18.974,19.0556,12600.0
2008-10-24 14:10:00,28.06,28.2,27.93,27.97,26300.0,19.076,19.1712,18.9876,19.0148,26300.0
2008-10-24 14:15:00,27.97,28.21,27.93,28.21,29700.0,19.0148,19.178,18.9876,19.178,29700.0
2008-10-24 14:20:00,28.19,28.19,27.98,27.99,38400.0,19.1644,19.1644,19.0216,19.0284,38400.0
2008-10-24 14:25:00,28.0,28.04,27.87,27.97,50300.0,19.0352,19.0624,18.9469,19.0148,50300.0
2008-10-24 14:30:00,27.94,28.24,27.93,28.19,32600.0,18.9944,19.1984,18.9876,19.1644,32600.0
2008-10-24 14:35:00,28.17,28.18,28.02,28.18,33000.0,19.1508,19.1576,19.0488,19.1576,33000.0
2008-10-24 14:40:00,28.09,28.27,28.02,28.1,54500.0,19.0964,19.2188,19.0488,19.1032,54500.0
2008-10-24 14:45:00,28.1,28.1,27.96,28.02,49800.0,19.1032,19.1032,19.008,19.0488,49800.0
2008-10-24 14:50:00,27.99,28.14,27.98,28.1,36400.0,19.0284,19.1304,19.0216,19.1032,36400.0
2008-10-24 14:55:00,28.08,28.45,28.06,28.38,60300.0,19.0896,19.3412,19.076,19.2936,60300.0
2008-10-24 15:00:00,28.39,28.7,28.32,28.4,87200.0,19.3004,19.5111,19.2528,19.3072,87200.0
2008-10-24 15:05:00,28.44,28.58,28.41,28.49,56400.0,19.3344,19.4295,19.314,19.3684,56400.0
2008-10-24 15:10:00,28.48,28.67,28.2,28.26,62500.0,19.3616,19.4907,19.1712,19.212,62500.0
2008-10-24 15:15:00,28.25,28.45,28.03,28.12,74500.0,19.2052,19.3412,19.0556,19.1168,74500.0
2008-10-24 15:20:00,28.12,28.38,28.04,28.34,97200.0,19.1168,19.2936,19.0624,19.2664,97200.0
2008-10-24 15:25:00,28.35,28.35,28.1,28.26,88700.0,19.2732,19.2732,19.1032,19.212,88700.0
2008-10-24 15:30:00,28.27,28.27,27.98,28.06,93900.0,19.2188,19.2188,19.0216,19.076,93900.0
2008-10-24 15:35:00,28.06,28.09,27.73,27.85,105800.0,19.076,19.0964,18.8517,18.9333,105800.0
2008-10-24 15:40:00,27.87,28.09,27.86,28.02,92900.0,18.9469,19.0964,18.9401,19.0488,92900.0
2008-10-24 15:45:00,28.04,28.09,27.89,28.06,89900.0,19.0624,19.0964,18.9605,19.076,89900.0
2008-10-24 15:50:00,28.05,28.05,27.85,27.86,134000.0,19.0692,19.0692,18.9333,18.9401,134000.0
2008-10-24 15:55:00,27.86,27.87,27.5,27.5,148700.0,18.9401,18.9469,18.6953,18.6953,148700.0
2008-10-27 09:30:00,26.84,27.64,26.84,27.39,77300.0,18.2466,18.7905,18.2466,18.6205,77300.0
2008-10-27 09:35:00,27.3,28.18,27.28,28.15,22600.0,18.5594,19.1576,18.5458,19.1372,22600.0
2008-10-27 09:40:00,28.15,28.34,27.99,28.04,79800.0,19.1372,19.2664,19.0284,19.0624,79800.0
2008-10-27 09:45:00,28.04,28.09,27.51,27.59,88900.0,19.0624,19.0964,18.7021,18.7565,88900.0
2008-10-27 09:50:00,27.63,28.05,27.63,28.05,13200.0,18.7837,19.0692,18.7837,19.0692,13200.0
2008-10-27 09:55:00,28.06,28.36,28.03,28.32,28500.0,19.076,19.28,19.0556,19.2528,28500.0
2008-10-27 10:00:00,28.35,28.93,28.35,28.79,66500.0,19.2732,19.6675,19.2732,19.5723,66500.0
2008-10-27 10:05:00,28.71,28.77,28.45,28.45,33600.0,19.5179,19.5587,19.3412,19.3412,33600.0
2008-10-27 10:10:00,28.49,28.49,28.3,28.3,19100.0,19.3684,19.3684,19.2392,19.2392,19100.0
2008-10-27 10:15:00,28.24,28.29,28.13,28.13,14700.0,19.1984,19.2324,19.1236,19.1236,14700.0
2008-10-27 10:20:00,28.09,28.19,28.0,28.13,51200.0,19.0964,19.1644,19.0352,19.1236,51200.0
2008-10-27 10:25:00,28.17,28.27,28.11,28.11,33000.0,19.1508,19.2188,19.11,19.11,33000.0
2008-10-27 10:30:00,28.13,28.17,28.0,28.03,34500.0,19.1236,19.1508,19.0352,19.0556,34500.0
2008-10-27 10:35:00,28.02,28.19,28.0,28.19,48500.0,19.0488,19.1644,19.0352,19.1644,48500.0
2008-10-27 10:40:00,28.2,28.25,28.06,28.25,42400.0,19.1712,19.2052,19.076,19.2052,42400.0
2008-10-27 10:45:00,28.28,28.45,28.22,28.41,12800.0,19.2256,19.3412,19.1848,19.314,12800.0
2008-10-27 10:50:00,28.41,28.55,28.3,28.3,22000.0,19.314,19.4091,19.2392,19.2392,22000.0
2008-10-27 10:55:00,28.27,28.57,28.27,28.56,14300.0,19.2188,19.4227,19.2188,19.4159,14300.0
2008-10-27 11:00:00,28.56,28.63,28.42,28.46,9900.0,19.4159,19.4635,19.3208,19.348,9900.0
2008-10-27 11:05:00,28.46,28.65,28.37,28.62,12400.0,19.348,19.4771,19.2868,19.4567,12400.0
2008-10-27 11:10:00,28.62,28.73,28.58,28.73,4100.0,19.4567,19.5315,19.4295,19.5315,4100.0
2008-10-27 11:15:00,28.76,28.77,28.41,28.41,12400.0,19.5519,19.5587,19.314,19.314,12400.0
2008-10-27 11:20:00,28.42,28.44,28.24,28.27,16400.0,19.3208,19.3344,19.1984,19.2188,16400.0
2008-10-27 11:25:00,28.28,28.43,28.27,28.43,50100.0,19.2256,19.3276,19.2188,19.3276,50100.0
2008-10-27 11:30:00,28.44,28.44,28.25,28.26,13300.0,19.3344,19.3344,19.2052,19.212,13300.0
2008-10-27 11:35:00,28.25,28.39,28.19,28.36,38900.0,19.2052,19.3004,19.1644,19.28,38900.0
2008-10-27 11:40:00,28.35,28.42,28.32,28.4,50400.0,19.2732,19.3208,19.2528,19.3072,50400.0
2008-10-27 11:45:00,28.38,28.42,28.24,28.24,56000.0,19.2936,19.3208,19.1984,19.1984,56000.0
2008-10-27 11:50:00,28.12,28.27,28.1,28.23,36300.0,19.1168,19.2188,19.1032,19.1916,36300.0
2008-10-27 11:55:00,28.21,28.28,28.12,28.16,10600.0,19.178,19.2256,19.1168,19.144,10600.0
2008-10-27 12:00:00,28.18,28.32,28.18,28.22,22600.0,19.1576,19.2528,19.1576,19.1848,22600.0
2008-10-27 12:05:00,28.23,28.42,28.19,28.41,44400.0,19.1916,19.3208,19.1644,19.314,44400.0
2008-10-27 12:10:00,28.42,28.43,28.34,28.36,17900.0,19.3208,19.3276,19.2664,19.28,17900.0
2008-10-27 12:15:00,28.36,28.36,28.25,28.27,21500.0,19.28,19.28,19.2052,19.2188,21500.0
2008-10-27 12:20:00,28.27,28.35,28.27,28.32,20900.0,19.2188,19.2732,19.2188,19.2528,20900.0
2008-10-27 12:25:00,28.32,28.4,28.23,28.25,21500.0,19.2528,19.3072,19.1916,19.2052,21500.0
2008-10-27 12:30:00,28.24,28.32,28.23,28.26,42600.0,19.1984,19.2528,19.1916,19.212,42600.0
2008-10-27 12:35:00,28.27,28.32,28.23,28.25,83900.0,19.2188,19.2528,19.1916,19.2052,83900.0
2008-10-27 12:40:00,28.27,28.29,28.2,28.22,121700.0,19.2188,19.2324,19.1712,19.1848,121700.0
2008-10-27 12:45:00,28.21,28.22,28.14,28.18,37300.0,19.178,19.1848,19.1304,19.1576,37300.0
2008-10-27 12:50:00,28.19,28.29,28.16,28.25,168500.0,19.1644,19.2324,19.144,19.2052,168500.0
2008-10-27 12:55:00,28.25,28.31,28.19,28.31,17100.0,19.2052,19.246,19.1644,19.246,17100.0
2008-10-27 13:00:00,28.29,28.31,28.22,28.25,29600.0,19.2324,19.246,19.1848,19.2052,29600.0
2008-10-27 13:05:00,28.25,28.27,28.22,28.24,23900.0,19.2052,19.2188,19.1848,19.1984,23900.0
2008-10-27 13:10:00,28.24,28.28,28.19,28.24,30200.0,19.1984,19.2256,19.1644,19.1984,30200.0
2008-10-27 13:15:00,28.25,28.32,28.21,28.27,8900.0,19.2052,19.2528,19.178,19.2188,8900.0
2008-10-27 13:20:00,28.28,28.41,28.28,28.39,10900.0,19.2256,19.314,19.2256,19.3004,10900.0
2008-10-27 13:25:00,28.4,28.4,28.24,28.31,70300.0,19.3072,19.3072,19.1984,19.246,70300.0
2008-10-27 13:30:00,28.35,28.35,28.32,28.35,21000.0,19.2732,19.2732,19.2528,19.2732,21000.0
2008-10-27 13:35:00,28.33,28.33,28.2,28.23,9300.0,19.2596,19.2596,19.1712,19.1916,9300.0
2008-10-27 13:40:00,28.25,28.39,28.23,28.36,99400.0,19.2052,19.3004,19.1916,19.28,99400.0
2008-10-27 13:45:00,28.38,28.4,28.3,28.33,31100.0,19.2936,19.3072,19.2392,19.2596,31100.0
2008-10-27 13:50:00,28.32,28.33,28.27,28.27,16300.0,19.2528,19.2596,19.2188,19.2188,16300.0
2008-10-27 13:55:00,28.28,28.3,28.2,28.22,44900.0,19.2256,19.2392,19.1712,19.1848,44900.0
2008-10-27 14:00:00,28.22,28.22,28.16,28.22,80300.0,19.1848,19.1848,19.144,19.1848,80300.0
2008-10-27 14:05:00,28.22,28.27,28.19,28.22,144100.0,19.1848,19.2188,19.1644,19.1848,144100.0
2008-10-27 14:10:00,28.22,28.25,28.13,28.15,39200.0,19.1848,19.2052,19.1236,19.1372,39200.0
2008-10-27 14:15:00,28.15,28.19,28.08,28.11,29700.0,19.1372,19.1644,19.0896,19.11,29700.0
2008-10-27 14:20:00,28.13,28.17,28.01,28.08,36800.0,19.1236,19.1508,19.042,19.0896,36800.0
2008-10-27 14:25:00,28.09,28.12,27.94,27.98,34500.0,19.0964,19.1168,18.9944,19.0216,34500.0
2008-10-27 14:30:00,27.97,28.07,27.92,27.97,47900.0,19.0148,19.0828,18.9808,19.0148,47900.0
2008-10-27 14:35:00,27.99,28.08,27.94,27.94,36500.0,19.0284,19.0896,18.9944,18.9944,36500.0
2008-10-27 14:40:00,27.91,28.12,27.87,28.02,38900.0,18.974,19.1168,18.9469,19.0488,38900.0
2008-10-27 14:45:00,28.03,28.09,27.93,27.93,38400.0,19.0556,19.0964,18.9876,18.9876,38400.0
2008-10-27 14:50:00,27.94,28.03,27.78,28.01,48400.0,18.9944,19.0556,18.8857,19.042,48400.0
2008-10-27 14:55:00,28.02,28.07,27.89,27.9,30800.0,19.0488,19.0828,18.9605,18.9673,30800.0
2008-10-27 15:00:00,27.9,27.99,27.87,27.96,24400.0,18.9673,19.0284,18.9469,19.008,24400.0
2008-10-27 15:05:00,27.95,28.09,27.95,28.05,29900.0,19.0012,19.0964,19.0012,19.0692,29900.0
2008-10-27 15:10:00,28.06,28.17,28.04,28.15,20400.0,19.076,19.1508,19.0624,19.1372,20400.0
2008-10-27 15:15:00,28.16,28.2,28.13,28.13,29900.0,19.144,19.1712,19.1236,19.1236,29900.0
2008-10-27 15:20:00,28.11,28.19,28.04,28.08,30400.0,19.11,19.1644,19.0624,19.0896,30400.0
2008-10-27 15:25:00,28.08,28.16,28.02,28.16,70700.0,19.0896,19.144,19.0488,19.144,70700.0
2008-10-27 15:30:00,28.18,28.2,28.11,28.11,75900.0,19.1576,19.1712,19.11,19.11,75900.0
2008-10-27 15:35:00,28.09,28.15,27.99,28.14,58700.0,19.0964,19.1372,19.0284,19.1304,58700.0
2008-10-27 15:40:00,28.13,28.15,28.05,28.05,56600.0,19.1236,19.1372,19.0692,19.0692,56600.0
2008-10-27 15:45:00,28.02,28.06,27.94,28.02,68900.0,19.0488,19.076,18.9944,19.0488,68900.0
2008-10-27 15:50:00,28.03,28.05,27.68,27.69,103000.0,19.0556,19.0692,18.8177,18.8245,103000.0
2008-10-27 15:55:00,27.67,27.67,27.25,27.33,119600.0,18.8109,18.8109,18.5254,18.5797,119600.0
2008-10-28 09:30:00,28.33,28.33,27.96,28.09,13200.0,19.2596,19.2596,19.008,19.0964,13200.0
2008-10-28 09:35:00,28.14,28.16,27.74,27.94,25600.0,19.1304,19.144,18.8585,18.9944,25600.0
2008-10-28 09:40:00,27.9,27.97,27.86,27.94,26300.0,18.9673,19.0148,18.9401,18.9944,26300.0
2008-10-28 09:45:00,27.95,28.13,27.95,27.95,11700.0,19.0012,19.1236,19.0012,19.0012,11700.0
2008-10-28 09:50:00,27.93,27.93,27.68,27.85,7900.0,18.9876,18.9876,18.8177,18.9333,7900.0
2008-10-28 09:55:00,27.84,27.88,27.8,27.87,59000.0,18.9265,18.9537,18.8993,18.9469,59000.0
2008-10-28 10:00:00,27.88,27.88,27.54,27.6,31800.0,18.9537,18.9537,18.7225,18.7633,31800.0
2008-10-28 10:05:00,27.58,27.71,27.54,27.66,26700.0,18.7497,18.8381,18.7225,18.8041,26700.0
2008-10-28 10:10:00,27.66,27.78,27.61,27.76,4400.0,18.8041,18.8857,18.7701,18.8721,4400.0
2008-10-28 10:15:00,27.71,27.71,27.44,27.53,17600.0,18.8381,18.8381,18.6545,18.7157,17600.0
2008-10-28 10:20:00,27.53,27.61,27.43,27.51,7000.0,18.7157,18.7701,18.6477,18.7021,7000.0
2008-10-28 10:25:00,27.5,27.6,27.46,27.49,10700.0,18.6953,18.7633,18.6681,18.6885,10700.0
2008-10-28 10:30:00,27.47,27.58,27.44,27.52,17000.0,18.6749,18.7497,18.6545,18.7089,17000.0
2008-10-28 10:35:00,27.56,27.58,27.18,27.19,91500.0,18.7361,18.7497,18.4778,18.4846,91500.0
2008-10-28 10:40:00,27.2,27.31,27.13,27.27,52700.0,18.4914,18.5662,18.4438,18.539,52700.0
2008-10-28 10:45:00,27.3,27.3,27.15,27.15,190200.0,18.5594,18.5594,18.4574,18.4574,190200.0
2008-10-28 10:50:00,27.15,27.19,26.79,26.8,125600.0,18.4574,18.4846,18.2126,18.2194,125600.0
2008-10-28 10:55:00,26.78,26.82,26.7,26.82,95100.0,18.2058,18.233,18.1515,18.233,95100.0
2008-10-28 11:00:00,26.84,27.12,26.84,27.07,22600.0,18.2466,18.437,18.2466,18.403,22600.0
2008-10-28 11:05:00,27.11,27.2,27.06,27.06,33000.0,18.4302,18.4914,18.3962,18.3962,33000.0
2008-10-28 11:10:00,27.1,27.24,27.1,27.23,21400.0,18.4234,18.5186,18.4234,18.5118,21400.0
2008-10-28 11:15:00,27.24,27.27,27.16,27.21,35300.0,18.5186,18.539,18.4642,18.4982,35300.0
2008-10-28 11:20:00,27.2,27.21,27.12,27.14,49500.0,18.4914,18.4982,18.437,18.4506,49500.0
2008-10-28 11:25:00,27.14,27.28,27.14,27.26,38800.0,18.4506,18.5458,18.4506,18.5322,38800.0
2008-10-28 11:30:00,27.26,27.38,27.26,27.37,18000.0,18.5322,18.6137,18.5322,18.6069,18000.0
2008-10-28 11:35:00,27.37,27.45,27.35,27.4,24300.0,18.6069,18.6613,18.5933,18.6273,24300.0
2008-10-28 11:40:00,27.41,27.57,27.36,27.53,26400.0,18.6341,18.7429,18.6001,18.7157,26400.0
2008-10-28 11:45:00,27.51,27.54,27.44,27.49,8900.0,18.7021,18.7225,18.6545,18.6885,8900.0
2008-10-28 11:50:00,27.44,27.46,27.37,27.4,19200.0,18.6545,18.6681,18.6069,18.6273,19200.0
2008-10-28 11:55:00,27.39,27.43,27.33,27.34,51100.0,18.6205,18.6477,18.5797,18.5865,51100.0
2008-10-28 12:00:00,27.34,27.38,27.22,27.29,12700.0,18.5865,18.6137,18.505,18.5526,12700.0
2008-10-28 12:05:00,27.27,27.33,27.26,27.29,12700.0,18.539,18.5797,18.5322,18.5526,12700.0
2008-10-28 12:10:00,27.33,27.36,27.31,27.36,5700.0,18.5797,18.6001,18.5662,18.6001,5700.0
2008-10-28 12:15:00,27.36,27.44,27.33,27.39,7400.0,18.6001,18.6545,18.5797,18.6205,7400.0
2008-10-28 12:20:00,27.39,27.39,27.34,27.35,1800.0,18.6205,18.6205,18.5865,18.5933,1800.0
2008-10-28 12:25:00,27.36,27.39,27.35,27.37,2900.0,18.6001,18.6205,18.5933,18.6069,2900.0
2008-10-28 12:30:00,27.43,27.61,27.4,27.52,33500.0,18.6477,18.7701,18.6273,18.7089,33500.0
2008-10-28 12:35:00,27.56,27.59,27.5,27.53,8000.0,18.7361,18.7565,18.6953,18.7157,8000.0
2008-10-28 12:40:00,27.52,27.63,27.52,27.61,6000.0,18.7089,18.7837,18.7089,18.7701,6000.0
2008-10-28 12:45:00,27.62,27.71,27.62,27.68,6800.0,18.7769,18.8381,18.7769,18.8177,6800.0
2008-10-28 12:50:00,27.73,27.77,27.7,27.7,16700.0,18.8517,18.8789,18.8313,18.8313,16700.0
2008-10-28 12:55:00,27.68,27.8,27.66,27.76,4500.0,18.8177,18.8993,18.8041,18.8721,4500.0
2008-10-28 13:00:00,27.74,27.79,27.72,27.79,6200.0,18.8585,18.8925,18.8449,18.8925,6200.0
2008-10-28 13:05:00,27.77,28.05,27.77,27.95,10400.0,18.8789,19.0692,18.8789,19.0012,10400.0
2008-10-28 13:10:00,27.95,28.09,27.93,28.03,20100.0,19.0012,19.0964,18.9876,19.0556,20100.0
2008-10-28 13:15:00,28.02,28.02,27.94,27.95,15300.0,19.0488,19.0488,18.9944,19.0012,15300.0
2008-10-28 13:20:00,27.93,28.01,27.93,27.98,19800.0,18.9876,19.042,18.9876,19.0216,19800.0
2008-10-28 13:25:00,27.98,28.01,27.89,28.0,13600.0,19.0216,19.042,18.9605,19.0352,13600.0
2008-10-28 13:30:00,27.98,28.02,27.95,28.0,13400.0,19.0216,19.0488,19.0012,19.0352,13400.0
2008-10-28 13:35:00,27.99,27.99,27.86,27.86,4400.0,19.0284,19.0284,18.9401,18.9401,4400.0
2008-10-28 13:40:00,27.89,27.95,27.86,27.88,22200.0,18.9605,19.0012,18.9401,18.9537,22200.0
2008-10-28 13:45:00,27.88,27.92,27.88,27.9,11400.0,18.9537,18.9808,18.9537,18.9673,11400.0
2008-10-28 13:50:00,27.9,27.91,27.79,27.83,26800.0,18.9673,18.974,18.8925,18.9197,26800.0
2008-10-28 13:55:00,27.84,27.84,27.65,27.74,13200.0,18.9265,18.9265,18.7973,18.8585,13200.0
2008-10-28 14:00:00,27.73,27.82,27.72,27.74,12300.0,18.8517,18.9129,18.8449,18.8585,12300.0
2008-10-28 14:05:00,27.78,27.82,27.75,27.75,15700.0,18.8857,18.9129,18.8653,18.8653,15700.0
2008-10-28 14:10:00,27.74,27.98,27.74,27.98,18900.0,18.8585,19.0216,18.8585,19.0216,18900.0
2008-10-28 14:15:00,27.97,28.0,27.9,27.92,13400.0,19.0148,19.0352,18.9673,18.9808,13400.0
2008-10-28 14:20:00,27.93,28.09,27.93,28.07,12100.0,18.9876,19.0964,18.9876,19.0828,12100.0
2008-10-28 14:25:00,28.09,28.18,28.01,28.13,8900.0,19.0964,19.1576,19.042,19.1236,8900.0
2008-10-28 14:30:00,28.2,28.49,28.2,28.49,188500.0,19.1712,19.3684,19.1712,19.3684,188500.0
2008-10-28 14:35:00,28.48,28.7,28.46,28.59,327500.0,19.3616,19.5111,19.348,19.4363,327500.0
2008-10-28 14:40:00,28.59,28.82,28.48,28.8,26300.0,19.4363,19.5927,19.3616,19.5791,26300.0
2008-10-28 14:45:00,28.8,28.91,28.77,28.85,59700.0,19.5791,19.6539,19.5587,19.6131,59700.0
2008-10-28 14:50:00,28.88,29.03,28.79,29.02,48300.0,19.6335,19.7355,19.5723,19.7287,48300.0
2008-10-28 14:55:00,29.04,29.09,28.96,28.99,73900.0,19.7423,19.7762,19.6879,19.7083,73900.0
2008-10-28 15:00:00,28.98,29.12,28.9,28.96,50100.0,19.7015,19.7966,19.6471,19.6879,50100.0
2008-10-28 15:05:00,28.95,28.95,28.77,28.77,40300.0,19.6811,19.6811,19.5587,19.5587,40300.0
2008-10-28 15:10:00,28.79,28.98,28.77,28.89,66900.0,19.5723,19.7015,19.5587,19.6403,66900.0
2008-10-28 15:15:00,28.9,29.16,28.76,29.12,70500.0,19.6471,19.8238,19.5519,19.7966,70500.0
2008-10-28 15:20:00,29.11,29.29,29.1,29.26,82200.0,19.7898,19.9122,19.783,19.8918,82200.0
2008-10-28 15:25:00,29.25,29.35,29.16,29.35,31300.0,19.885,19.953,19.8238,19.953,31300.0
2008-10-28 15:30:00,29.32,29.32,28.88,29.07,166200.0,19.9326,19.9326,19.6335,19.7627,166200.0
2008-10-28 15:35:00,29.07,29.21,28.97,29.04,146900.0,19.7627,19.8578,19.6947,19.7423,146900.0
2008-10-28 15:40:00,29.03,29.2,28.96,29.04,157100.0,19.7355,19.851,19.6879,19.7423,157100.0
2008-10-28 15:45:00,29.05,29.25,28.94,29.25,71700.0,19.7491,19.885,19.6743,19.885,71700.0
2008-10-28 15:50:00,29.25,29.49,29.25,29.49,30500.0,19.885,20.0482,19.885,20.0482,30500.0
2008-10-28 15:55:00,29.5,30.03,29.47,29.96,91500.0,20.055,20.4153,20.0346,20.3677,91500.0
2008-10-29 09:30:00,30.04,30.04,29.35,29.48,1400.0,20.4221,20.4221,19.953,20.0414,1400.0
2008-10-29 09:35:00,29.5,29.55,29.15,29.29,13200.0,20.055,20.089,19.817,19.9122,13200.0
2008-10-29 09:40:00,29.28,29.89,29.27,29.78,63600.0,19.9054,20.3201,19.8986,20.2453,63600.0
2008-10-29 09:45:00,29.8,29.82,29.66,29.8,37700.0,20.2589,20.2725,20.1638,20.2589,37700.0
2008-10-29 09:50:00,29.79,29.79,29.55,29.59,19500.0,20.2521,20.2521,20.089,20.1162,19500.0
2008-10-29 09:55:00,29.58,29.71,29.57,29.63,16700.0,20.1094,20.1977,20.1026,20.1434,16700.0
2008-10-29 10:00:00,29.59,29.7,29.56,29.68,37100.0,20.1162,20.1909,20.0958,20.1773,37100.0
2008-10-29 10:05:00,29.69,29.82,29.64,29.79,59900.0,20.1841,20.2725,20.1502,20.2521,59900.0
2008-10-29 10:10:00,29.79,29.93,29.73,29.93,39500.0,20.2521,20.3473,20.2113,20.3473,39500.0
2008-10-29 10:15:00,29.9,30.06,29.88,30.02,27300.0,20.3269,20.4357,20.3133,20.4085,27300.0
2008-10-29 10:20:00,30.02,30.11,29.94,30.02,36600.0,20.4085,20.4697,20.3541,20.4085,36600.0
2008-10-29 10:25:00,30.01,30.09,29.99,30.02,24200.0,20.4017,20.4561,20.3881,20.4085,24200.0
2008-10-29 10:30:00,30.0,30.05,29.86,29.86,14300.0,20.3949,20.4289,20.2997,20.2997,14300.0
2008-10-29 10:35:00,29.85,29.86,29.58,29.6,57000.0,20.2929,20.2997,20.1094,20.123,57000.0
2008-10-29 10:40:00,29.61,29.67,29.59,29.66,14100.0,20.1298,20.1706,20.1162,20.1638,14100.0
2008-10-29 10:45:00,29.68,29.74,29.6,29.6,19200.0,20.1773,20.2181,20.123,20.123,19200.0
2008-10-29 10:50:00,29.64,29.75,29.6,29.6,10000.0,20.1502,20.2249,20.123,20.123,10000.0
2008-10-29 10:55:00,29.59,29.69,29.55,29.67,21700.0,20.1162,20.1841,20.089,20.1706,21700.0
2008-10-29 11:00:00,29.6,29.72,29.59,29.68,14300.0,20.123,20.2045,20.1162,20.1773,14300.0
2008-10-29 11:05:00,29.66,29.72,29.65,29.68,7900.0,20.1638,20.2045,20.157,20.1773,7900.0
2008-10-29 11:10:00,29.68,29.72,29.61,29.72,35700.0,20.1773,20.2045,20.1298,20.2045,35700.0
2008-10-29 11:15:00,29.7,29.8,29.6,29.8,21800.0,20.1909,20.2589,20.123,20.2589,21800.0
2008-10-29 11:20:00,29.8,29.84,29.74,29.8,11900.0,20.2589,20.2861,20.2181,20.2589,11900.0
2008-10-29 11:25:00,29.81,29.81,29.69,29.77,15500.0,20.2657,20.2657,20.1841,20.2385,15500.0
2008-10-29 11:30:00,29.74,29.84,29.72,29.78,4300.0,20.2181,20.2861,20.2045,20.2453,4300.0
2008-10-29 11:35:00,29.82,29.87,29.81,29.84,2400.0,20.2725,20.3065,20.2657,20.2861,2400.0
2008-10-29 11:40:00,29.89,29.91,29.83,29.86,5000.0,20.3201,20.3337,20.2793,20.2997,5000.0
2008-10-29 11:45:00,29.86,29.94,29.86,29.92,2300.0,20.2997,20.3541,20.2997,20.3405,2300.0
2008-10-29 11:50:00,29.95,30.01,29.92,29.99,5800.0,20.3609,20.4017,20.3405,20.3881,5800.0
2008-10-29 11:55:00,30.05,30.07,29.98,29.98,6800.0,20.4289,20.4425,20.3813,20.3813,6800.0
2008-10-29 12:00:00,30.02,30.02,29.88,29.88,16200.0,20.4085,20.4085,20.3133,20.3133,16200.0
2008-10-29 12:05:00,29.88,29.9,29.83,29.86,6800.0,20.3133,20.3269,20.2793,20.2997,6800.0
2008-10-29 12:10:00,29.85,29.93,29.83,29.92,23700.0,20.2929,20.3473,20.2793,20.3405,23700.0
2008-10-29 12:15:00,29.92,29.98,29.92,29.98,22500.0,20.3405,20.3813,20.3405,20.3813,22500.0
2008-10-29 12:20:00,30.0,30.1,29.97,30.1,8800.0,20.3949,20.4629,20.3745,20.4629,8800.0
2008-10-29 12:25:00,30.13,30.15,30.13,30.13,4900.0,20.4833,20.4969,20.4833,20.4833,4900.0
2008-10-29 12:30:00,30.18,30.3,30.18,30.25,57100.0,20.5173,20.5988,20.5173,20.5649,57100.0
2008-10-29 12:35:00,30.26,30.39,30.23,30.32,16600.0,20.5716,20.66,20.5513,20.6124,16600.0
2008-10-29 12:40:00,30.31,30.35,30.23,30.3,9700.0,20.6056,20.6328,20.5513,20.5988,9700.0
2008-10-29 12:45:00,30.3,30.38,30.3,30.37,8100.0,20.5988,20.6532,20.5988,20.6464,8100.0
2008-10-29 12:50:00,30.42,30.45,30.39,30.41,44100.0,20.6804,20.7008,20.66,20.6736,44100.0
2008-10-29 12:55:00,30.42,30.46,30.31,30.33,23800.0,20.6804,20.7076,20.6056,20.6192,23800.0
2008-10-29 13:00:00,30.41,30.41,30.26,30.32,10700.0,20.6736,20.6736,20.5716,20.6124,10700.0
2008-10-29 13:05:00,30.39,30.42,30.34,30.42,7200.0,20.66,20.6804,20.626,20.6804,7200.0
2008-10-29 13:10:00,30.44,30.44,30.36,30.38,9500.0,20.694,20.694,20.6396,20.6532,9500.0
2008-10-29 13:15:00,30.39,30.42,30.31,30.31,8700.0,20.66,20.6804,20.6056,20.6056,8700.0
2008-10-29 13:20:00,30.3,30.45,30.3,30.42,5300.0,20.5988,20.7008,20.5988,20.6804,5300.0
2008-10-29 13:25:00,30.46,30.5,30.42,30.45,7200.0,20.7076,20.7348,20.6804,20.7008,7200.0
2008-10-29 13:30:00,30.45,30.72,30.44,30.63,53300.0,20.7008,20.8844,20.694,20.8232,53300.0
2008-10-29 13:35:00,30.65,30.7,30.64,30.65,9600.0,20.8368,20.8708,20.83,20.8368,9600.0
2008-10-29 13:40:00,30.64,30.68,30.58,30.6,10700.0,20.83,20.8572,20.7892,20.8028,10700.0
2008-10-29 13:45:00,30.59,30.67,30.59,30.63,16500.0,20.796,20.8504,20.796,20.8232,16500.0
2008-10-29 13:50:00,30.62,30.75,30.57,30.75,66900.0,20.8164,20.9048,20.7824,20.9048,66900.0
2008-10-29 13:55:00,30.73,30.73,30.55,30.55,56700.0,20.8912,20.8912,20.7688,20.7688,56700.0
2008-10-29 14:00:00,30.53,30.65,30.52,30.6,12400.0,20.7552,20.8368,20.7484,20.8028,12400.0
2008-10-29 14:05:00,30.55,30.55,30.38,30.42,3900.0,20.7688,20.7688,20.6532,20.6804,3900.0
2008-10-29 14:10:00,30.45,30.76,30.41,30.74,20300.0,20.7008,20.9116,20.6736,20.898,20300.0
2008-10-29 14:15:00,30.69,30.78,30.2,30.43,85800.0,20.864,20.9252,20.5309,20.6872,85800.0
2008-10-29 14:20:00,30.43,30.77,30.14,30.19,110100.0,20.6872,20.9184,20.4901,20.5241,110100.0
2008-10-29 14:25:00,30.19,30.32,30.11,30.23,60800.0,20.5241,20.6124,20.4697,20.5513,60800.0
2008-10-29 14:30:00,30.28,30.28,29.78,29.87,47600.0,20.5852,20.5852,20.2453,20.3065,47600.0
2008-10-29 14:35:00,29.88,30.32,29.86,30.32,34100.0,20.3133,20.6124,20.2997,20.6124,34100.0
2008-10-29 14:40:00,30.36,30.67,30.36,30.46,149300.0,20.6396,20.8504,20.6396,20.7076,149300.0
2008-10-29 14:45:00,30.45,30.68,30.4,30.63,91100.0,20.7008,20.8572,20.6668,20.8232,91100.0
2008-10-29 14:50:00,30.62,30.62,30.3,30.31,67800.0,20.8164,20.8164,20.5988,20.6056,67800.0
2008-10-29 14:55:00,30.32,30.64,30.32,30.59,56000.0,20.6124,20.83,20.6124,20.796,56000.0
2008-10-29 15:00:00,30.58,30.69,30.21,30.31,27800.0,20.7892,20.864,20.5377,20.6056,27800.0
2008-10-29 15:05:00,30.29,30.46,30.2,30.23,39300.0,20.592,20.7076,20.5309,20.5513,39300.0
2008-10-29 15:10:00,30.2,30.29,30.04,30.25,254500.0,20.5309,20.592,20.4221,20.5649,254500.0
2008-10-29 15:15:00,30.26,30.82,30.24,30.82,43700.0,20.5716,20.9524,20.5581,20.9524,43700.0
2008-10-29 15:20:00,30.86,31.01,30.81,30.85,53400.0,20.9795,21.0815,20.9456,20.9727,53400.0
2008-10-29 15:25:00,30.87,31.05,30.8,30.8,65400.0,20.9863,21.1087,20.9388,20.9388,65400.0
2008-10-29 15:30:00,30.79,30.94,30.48,30.48,114000.0,20.932,21.0339,20.7212,20.7212,114000.0
2008-10-29 15:35:00,30.47,30.58,30.4,30.5,250300.0,20.7144,20.7892,20.6668,20.7348,250300.0
2008-10-29 15:40:00,30.5,30.7,30.5,30.61,338700.0,20.7348,20.8708,20.7348,20.8096,338700.0
2008-10-29 15:45:00,30.62,30.9,30.46,30.49,238400.0,20.8164,21.0067,20.7076,20.728,238400.0
2008-10-29 15:50:00,30.49,30.59,30.1,30.3,181500.0,20.728,20.796,20.4629,20.5988,181500.0
2008-10-29 15:55:00,30.27,30.54,29.73,29.76,95500.0,20.5784,20.762,20.2113,20.2317,95500.0
2008-10-30 09:30:00,31.27,31.27,30.41,30.41,29400.0,21.2583,21.2583,20.6736,20.6736,29400.0
2008-10-30 09:35:00,30.41,30.5,30.16,30.25,44900.0,20.6736,20.7348,20.5037,20.5649,44900.0
2008-10-30 09:40:00,30.2,30.49,30.16,30.41,56100.0,20.5309,20.728,20.5037,20.6736,56100.0
2008-10-30 09:45:00,30.45,30.5,30.22,30.22,143100.0,20.7008,20.7348,20.5445,20.5445,143100.0
2008-10-30 09:50:00,30.2,30.23,30.0,30.1,43000.0,20.5309,20.5513,20.3949,20.4629,43000.0
2008-10-30 09:55:00,30.07,30.1,29.93,30.06,17800.0,20.4425,20.4629,20.3473,20.4357,17800.0
2008-10-30 10:00:00,30.11,30.25,30.1,30.22,18600.0,20.4697,20.5649,20.4629,20.5445,18600.0
2008-10-30 10:05:00,30.25,30.25,30.15,30.21,40100.0,20.5649,20.5649,20.4969,20.5377,40100.0
2008-10-30 10:10:00,30.23,30.27,30.14,30.14,20600.0,20.5513,20.5784,20.4901,20.4901,20600.0
2008-10-30 10:15:00,30.1,30.16,30.03,30.03,10900.0,20.4629,20.5037,20.4153,20.4153,10900.0
2008-10-30 10:20:00,30.02,30.2,30.02,30.2,10900.0,20.4085,20.5309,20.4085,20.5309,10900.0
2008-10-30 10:25:00,30.27,30.38,30.18,30.18,14000.0,20.5784,20.6532,20.5173,20.5173,14000.0
2008-10-30 10:30:00,30.16,30.25,30.11,30.25,20500.0,20.5037,20.5649,20.4697,20.5649,20500.0
2008-10-30 10:35:00,30.25,30.26,30.15,30.22,31900.0,20.5649,20.5716,20.4969,20.5445,31900.0
2008-10-30 10:40:00,30.19,30.2,30.07,30.09,17700.0,20.5241,20.5309,20.4425,20.4561,17700.0
2008-10-30 10:45:00,30.15,30.21,30.14,30.15,3500.0,20.4969,20.5377,20.4901,20.4969,3500.0
2008-10-30 10:50:00,30.16,30.36,30.16,30.31,8800.0,20.5037,20.6396,20.5037,20.6056,8800.0
2008-10-30 10:55:00,30.34,30.38,30.29,30.29,11400.0,20.626,20.6532,20.592,20.592,11400.0
2008-10-30 11:00:00,30.25,30.46,30.23,30.4,31900.0,20.5649,20.7076,20.5513,20.6668,31900.0
2008-10-30 11:05:00,30.35,30.38,30.25,30.27,14500.0,20.6328,20.6532,20.5649,20.5784,14500.0
2008-10-30 11:10:00,30.28,30.35,30.22,30.3,57600.0,20.5852,20.6328,20.5445,20.5988,57600.0
2008-10-30 11:15:00,30.3,30.33,30.08,30.14,52100.0,20.5988,20.6192,20.4493,20.4901,52100.0
2008-10-30 11:20:00,30.17,30.2,30.12,30.14,12000.0,20.5105,20.5309,20.4765,20.4901,12000.0
2008-10-30 11:25:00,30.09,30.16,30.06,30.07,21400.0,20.4561,20.5037,20.4357,20.4425,21400.0
2008-10-30 11:30:00,30.08,30.14,29.96,30.02,20400.0,20.4493,20.4901,20.3677,20.4085,20400.0
2008-10-30 11:35:00,29.97,30.11,29.96,30.08,22900.0,20.3745,20.4697,20.3677,20.4493,22900.0
2008-10-30 11:40:00,30.09,30.16,30.01,30.16,44100.0,20.4561,20.5037,20.4017,20.5037,44100.0
2008-10-30 11:45:00,30.15,30.15,29.96,30.03,25700.0,20.4969,20.4969,20.3677,20.4153,25700.0
2008-10-30 11:50:00,30.03,30.09,29.92,29.94,12500.0,20.4153,20.4561,20.3405,20.3541,12500.0
2008-10-30 11:55:00,29.97,30.07,29.97,30.07,5500.0,20.3745,20.4425,20.3745,20.4425,5500.0
2008-10-30 12:00:00,30.03,30.26,30.02,30.26,4400.0,20.4153,20.5716,20.4085,20.5716,4400.0
2008-10-30 12:05:00,30.23,30.33,30.18,30.22,7900.0,20.5513,20.6192,20.5173,20.5445,7900.0
2008-10-30 12:10:00,30.18,30.21,30.05,30.18,10300.0,20.5173,20.5377,20.4289,20.5173,10300.0
2008-10-30 12:15:00,30.14,30.16,30.1,30.12,8700.0,20.4901,20.5037,20.4629,20.4765,8700.0
2008-10-30 12:20:00,30.14,30.2,30.14,30.15,3600.0,20.4901,20.5309,20.4901,20.4969,3600.0
2008-10-30 12:25:00,30.08,30.16,30.08,30.14,9400.0,20.4493,20.5037,20.4493,20.4901,9400.0
2008-10-30 12:30:00,30.12,30.26,30.11,30.26,16100.0,20.4765,20.5716,20.4697,20.5716,16100.0
2008-10-30 12:35:00,30.24,30.26,30.23,30.23,1500.0,20.5581,20.5716,20.5513,20.5513,1500.0
2008-10-30 12:40:00,30.27,30.27,30.19,30.21,500.0,20.5784,20.5784,20.5241,20.5377,500.0
2008-10-30 12:45:00,30.18,30.18,30.15,30.15,1800.0,20.5173,20.5173,20.4969,20.4969,1800.0
2008-10-30 12:50:00,30.15,30.21,30.15,30.21,12300.0,20.4969,20.5377,20.4969,20.5377,12300.0
2008-10-30 12:55:00,30.2,30.2,30.09,30.16,8400.0,20.5309,20.5309,20.4561,20.5037,8400.0
2008-10-30 13:00:00,30.11,30.26,30.1,30.25,7400.0,20.4697,20.5716,20.4629,20.5649,7400.0
2008-10-30 13:05:00,30.29,30.45,30.29,30.45,9100.0,20.592,20.7008,20.592,20.7008,9100.0
2008-10-30 13:10:00,30.45,30.49,30.42,30.47,15700.0,20.7008,20.728,20.6804,20.7144,15700.0
2008-10-30 13:15:00,30.44,30.5,30.43,30.44,6000.0,20.694,20.7348,20.6872,20.694,6000.0
2008-10-30 13:20:00,30.41,30.45,30.33,30.33,10300.0,20.6736,20.7008,20.6192,20.6192,10300.0
2008-10-30 13:25:00,30.35,30.36,30.17,30.18,5500.0,20.6328,20.6396,20.5105,20.5173,5500.0
2008-10-30 13:30:00,30.26,30.28,30.24,30.25,4900.0,20.5716,20.5852,20.5581,20.5649,4900.0
2008-10-30 13:35:00,30.27,30.37,30.25,30.36,11300.0,20.5784,20.6464,20.5649,20.6396,11300.0
2008-10-30 13:40:00,30.36,30.36,30.1,30.16,43000.0,20.6396,20.6396,20.4629,20.5037,43000.0
2008-10-30 13:45:00,30.14,30.17,30.12,30.17,17000.0,20.4901,20.5105,20.4765,20.5105,17000.0
2008-10-30 13:50:00,30.17,30.35,30.17,30.27,9000.0,20.5105,20.6328,20.5105,20.5784,9000.0
2008-10-30 13:55:00,30.3,30.43,30.3,30.35,11400.0,20.5988,20.6872,20.5988,20.6328,11400.0
2008-10-30 14:00:00,30.35,30.42,30.35,30.42,6700.0,20.6328,20.6804,20.6328,20.6804,6700.0
2008-10-30 14:05:00,30.42,30.55,30.42,30.49,18500.0,20.6804,20.7688,20.6804,20.728,18500.0
2008-10-30 14:10:00,30.5,30.53,30.43,30.44,6700.0,20.7348,20.7552,20.6872,20.694,6700.0
2008-10-30 14:15:00,30.42,30.47,30.35,30.37,10600.0,20.6804,20.7144,20.6328,20.6464,10600.0
2008-10-30 14:20:00,30.4,30.56,30.35,30.56,10000.0,20.6668,20.7756,20.6328,20.7756,10000.0
2008-10-30 14:25:00,30.56,30.67,30.51,30.53,35800.0,20.7756,20.8504,20.7416,20.7552,35800.0
2008-10-30 14:30:00,30.52,30.61,30.45,30.6,37000.0,20.7484,20.8096,20.7008,20.8028,37000.0
2008-10-30 14:35:00,30.61,30.7,30.48,30.53,44300.0,20.8096,20.8708,20.7212,20.7552,44300.0
2008-10-30 14:40:00,30.55,30.59,30.39,30.45,29000.0,20.7688,20.796,20.66,20.7008,29000.0
2008-10-30 14:45:00,30.45,30.74,30.41,30.74,21900.0,20.7008,20.898,20.6736,20.898,21900.0
2008-10-30 14:50:00,30.75,30.75,30.6,30.6,26000.0,20.9048,20.9048,20.8028,20.8028,26000.0
2008-10-30 14:55:00,30.6,30.71,30.55,30.68,20800.0,20.8028,20.8776,20.7688,20.8572,20800.0
2008-10-30 15:00:00,30.69,30.73,30.63,30.67,14300.0,20.864,20.8912,20.8232,20.8504,14300.0
2008-10-30 15:05:00,30.65,30.79,30.63,30.74,28200.0,20.8368,20.932,20.8232,20.898,28200.0
2008-10-30 15:10:00,30.68,30.69,30.48,30.48,67400.0,20.8572,20.864,20.7212,20.7212,67400.0
2008-10-30 15:15:00,30.46,30.47,30.19,30.36,43000.0,20.7076,20.7144,20.5241,20.6396,43000.0
2008-10-30 15:20:00,30.36,30.58,30.27,30.58,7900.0,20.6396,20.7892,20.5784,20.7892,7900.0
2008-10-30 15:25:00,30.56,30.63,30.42,30.59,13300.0,20.7756,20.8232,20.6804,20.796,13300.0
2008-10-30 15:30:00,30.67,30.68,30.45,30.57,9800.0,20.8504,20.8572,20.7008,20.7824,9800.0
2008-10-30 15:35:00,30.54,30.75,30.52,30.75,12500.0,20.762,20.9048,20.7484,20.9048,12500.0
2008-10-30 15:40:00,30.77,30.84,30.5,30.68,35900.0,20.9184,20.966,20.7348,20.8572,35900.0
2008-10-30 15:45:00,30.66,30.71,30.59,30.63,47600.0,20.8436,20.8776,20.796,20.8232,47600.0
2008-10-30 15:50:00,30.64,30.82,30.61,30.82,90600.0,20.83,20.9524,20.8096,20.9524,90600.0
2008-10-30 15:55:00,30.81,31.1,30.79,31.03,78500.0,20.9456,21.1427,20.932,21.0951,78500.0
2008-10-31 09:30:00,31.29,31.29,30.8,30.83,12100.0,21.2719,21.2719,20.9388,20.9592,12100.0
2008-10-31 09:35:00,30.77,31.11,30.77,31.1,42600.0,20.9184,21.1495,20.9184,21.1427,42600.0
2008-10-31 09:40:00,31.09,31.24,31.02,31.04,114100.0,21.1359,21.2379,21.0883,21.1019,114100.0
2008-10-31 09:45:00,31.03,31.16,31.0,31.08,55400.0,21.0951,21.1835,21.0747,21.1291,55400.0
2008-10-31 09:50:00,31.08,31.22,31.08,31.18,25100.0,21.1291,21.2243,21.1291,21.1971,25100.0
2008-10-31 09:55:00,31.21,31.32,31.1,31.32,18500.0,21.2175,21.2923,21.1427,21.2923,18500.0
2008-10-31 10:00:00,31.28,31.46,31.28,31.35,30600.0,21.2651,21.3874,21.2651,21.3127,30600.0
2008-10-31 10:05:00,31.36,31.37,31.16,31.37,12700.0,21.3195,21.3263,21.1835,21.3263,12700.0
2008-10-31 10:10:00,31.39,31.43,31.29,31.35,10500.0,21.3399,21.3671,21.2719,21.3127,10500.0
2008-10-31 10:15:00,31.35,31.36,31.26,31.3,11300.0,21.3127,21.3195,21.2515,21.2787,11300.0
2008-10-31 10:20:00,31.31,31.31,31.22,31.27,5600.0,21.2855,21.2855,21.2243,21.2583,5600.0
2008-10-31 10:25:00,31.26,31.36,31.23,31.36,6900.0,21.2515,21.3195,21.2311,21.3195,6900.0
2008-10-31 10:30:00,31.37,31.66,31.37,31.59,68700.0,21.3263,21.5234,21.3263,21.4758,68700.0
2008-10-31 10:35:00,31.6,31.65,31.56,31.59,43900.0,21.4826,21.5166,21.4554,21.4758,43900.0
2008-10-31 10:40:00,31.58,31.61,31.53,31.61,7500.0,21.469,21.4894,21.435,21.4894,7500.0
2008-10-31 10:45:00,31.62,31.78,31.55,31.77,6300.0,21.4962,21.605,21.4486,21.5982,6300.0
2008-10-31 10:50:00,31.77,31.96,31.74,31.96,12600.0,21.5982,21.7274,21.5778,21.7274,12600.0
2008-10-31 10:55:00,31.96,31.96,31.79,31.85,28600.0,21.7274,21.7274,21.6118,21.6526,28600.0
2008-10-31 11:00:00,31.9,31.91,31.75,31.9,28700.0,21.6866,21.6934,21.5846,21.6866,28700.0
2008-10-31 11:05:00,31.89,31.96,31.87,31.89,23800.0,21.6798,21.7274,21.6662,21.6798,23800.0
2008-10-31 11:10:00,31.89,31.94,31.86,31.89,5400.0,21.6798,21.7138,21.6594,21.6798,5400.0
2008-10-31 11:15:00,31.9,32.24,31.9,32.19,20800.0,21.6866,21.9177,21.6866,21.8837,20800.0
2008-10-31 11:20:00,32.21,32.22,32.03,32.06,34800.0,21.8973,21.9041,21.7749,21.7953,34800.0
2008-10-31 11:25:00,32.05,32.05,31.97,32.02,27500.0,21.7885,21.7885,21.7342,21.7682,27500.0
2008-10-31 11:30:00,32.02,32.07,31.98,32.03,21100.0,21.7682,21.8021,21.741,21.7749,21100.0
2008-10-31 11:35:00,32.04,32.17,32.03,32.15,55000.0,21.7817,21.8701,21.7749,21.8565,55000.0
2008-10-31 11:40:00,32.17,32.2,32.07,32.17,54600.0,21.8701,21.8905,21.8021,21.8701,54600.0
2008-10-31 11:45:00,32.17,32.22,32.06,32.09,21300.0,21.8701,21.9041,21.7953,21.8157,21300.0
2008-10-31 11:50:00,32.11,32.18,32.11,32.11,3600.0,21.8293,21.8769,21.8293,21.8293,3600.0
2008-10-31 11:55:00,32.13,32.14,32.04,32.09,11400.0,21.8429,21.8497,21.7817,21.8157,11400.0
2008-10-31 12:00:00,32.08,32.1,32.04,32.07,6600.0,21.8089,21.8225,21.7817,21.8021,6600.0
2008-10-31 12:05:00,32.03,32.06,31.97,32.03,7200.0,21.7749,21.7953,21.7342,21.7749,7200.0
2008-10-31 12:10:00,32.0,32.1,31.99,32.07,23300.0,21.7546,21.8225,21.7478,21.8021,23300.0
2008-10-31 12:15:00,32.08,32.09,31.94,32.02,39100.0,21.8089,21.8157,21.7138,21.7682,39100.0
2008-10-31 12:20:00,32.03,32.13,31.97,32.02,40600.0,21.7749,21.8429,21.7342,21.7682,40600.0
2008-10-31 12:25:00,32.02,32.1,32.02,32.03,14200.0,21.7682,21.8225,21.7682,21.7749,14200.0
2008-10-31 12:30:00,32.01,32.1,31.99,32.04,43800.0,21.7614,21.8225,21.7478,21.7817,43800.0
2008-10-31 12:35:00,32.03,32.08,31.96,32.08,14300.0,21.7749,21.8089,21.7274,21.8089,14300.0
2008-10-31 12:40:00,32.08,32.15,32.08,32.12,20100.0,21.8089,21.8565,21.8089,21.8361,20100.0
2008-10-31 12:45:00,32.13,32.2,32.04,32.16,18000.0,21.8429,21.8905,21.7817,21.8633,18000.0
2008-10-31 12:50:00,32.16,32.2,32.15,32.16,6500.0,21.8633,21.8905,21.8565,21.8633,6500.0
2008-10-31 12:55:00,32.17,32.19,32.14,32.15,12400.0,21.8701,21.8837,21.8497,21.8565,12400.0
2008-10-31 13:00:00,32.14,32.19,32.14,32.19,4400.0,21.8497,21.8837,21.8497,21.8837,4400.0
2008-10-31 13:05:00,32.18,32.24,32.12,32.12,11500.0,21.8769,21.9177,21.8361,21.8361,11500.0
2008-10-31 13:10:00,32.15,32.21,32.13,32.18,17500.0,21.8565,21.8973,21.8429,21.8769,17500.0
2008-10-31 13:15:00,32.17,32.27,32.17,32.24,11200.0,21.8701,21.9381,21.8701,21.9177,11200.0
2008-10-31 13:20:00,32.24,32.48,32.23,32.37,44800.0,21.9177,22.0809,21.9109,22.0061,44800.0
2008-10-31 13:25:00,32.37,32.4,32.33,32.38,29300.0,22.0061,22.0265,21.9789,22.0129,29300.0
2008-10-31 13:30:00,32.38,32.5,32.37,32.48,34300.0,22.0129,22.0945,22.0061,22.0809,34300.0
2008-10-31 13:35:00,32.5,32.56,32.34,32.4,28700.0,22.0945,22.1353,21.9857,22.0265,28700.0
2008-10-31 13:40:00,32.42,32.46,32.35,32.4,33500.0,22.0401,22.0673,21.9925,22.0265,33500.0
2008-10-31 13:45:00,32.42,32.42,32.35,32.35,8800.0,22.0401,22.0401,21.9925,21.9925,8800.0
2008-10-31 13:50:00,32.34,32.37,32.26,32.3,19200.0,21.9857,22.0061,21.9313,21.9585,19200.0
2008-10-31 13:55:00,32.34,32.38,32.27,32.37,23500.0,21.9857,22.0129,21.9381,22.0061,23500.0
2008-10-31 14:00:00,32.38,32.45,32.21,32.34,67000.0,22.0129,22.0605,21.8973,21.9857,67000.0
2008-10-31 14:05:00,32.34,32.51,32.34,32.45,15600.0,21.9857,22.1013,21.9857,22.0605,15600.0
2008-10-31 14:10:00,32.46,32.46,32.32,32.32,13100.0,22.0673,22.0673,21.9721,21.9721,13100.0
2008-10-31 14:15:00,32.32,32.33,32.18,32.23,18300.0,21.9721,21.9789,21.8769,21.9109,18300.0
2008-10-31 14:20:00,32.22,32.27,32.13,32.21,53100.0,21.9041,21.9381,21.8429,21.8973,53100.0
2008-10-31 14:25:00,32.23,32.31,32.17,32.29,24300.0,21.9109,21.9653,21.8701,21.9517,24300.0
2008-10-31 14:30:00,32.33,32.35,32.11,32.35,35400.0,21.9789,21.9925,21.8293,21.9925,35400.0
2008-10-31 14:35:00,32.36,32.39,32.27,32.28,8100.0,21.9993,22.0197,21.9381,21.9449,8100.0
2008-10-31 14:40:00,32.28,32.29,32.15,32.21,23800.0,21.9449,21.9517,21.8565,21.8973,23800.0
2008-10-31 14:45:00,32.22,32.24,32.09,32.18,7000.0,21.9041,21.9177,21.8157,21.8769,7000.0
2008-10-31 14:50:00,32.25,32.32,32.1,32.16,28200.0,21.9245,21.9721,21.8225,21.8633,28200.0
2008-10-31 14:55:00,32.16,32.31,32.16,32.29,22000.0,21.8633,21.9653,21.8633,21.9517,22000.0
2008-10-31 15:00:00,32.32,32.44,32.26,32.38,37800.0,21.9721,22.0537,21.9313,22.0129,37800.0
2008-10-31 15:05:00,32.36,32.39,32.12,32.39,49300.0,21.9993,22.0197,21.8361,22.0197,49300.0
2008-10-31 15:10:00,32.39,32.43,32.19,32.19,21700.0,22.0197,22.0469,21.8837,21.8837,21700.0
2008-10-31 15:15:00,32.19,32.2,31.92,31.94,20900.0,21.8837,21.8905,21.7002,21.7138,20900.0
2008-10-31 15:20:00,31.91,32.2,31.81,32.17,34600.0,21.6934,21.8905,21.6254,21.8701,34600.0
2008-10-31 15:25:00,32.18,32.18,31.83,31.93,29100.0,21.8769,21.8769,21.639,21.707,29100.0
2008-10-31 15:30:00,31.91,32.17,31.91,32.13,36000.0,21.6934,21.8701,21.6934,21.8429,36000.0
2008-10-31 15:35:00,32.15,32.18,32.01,32.13,77100.0,21.8565,21.8769,21.7614,21.8429,77100.0
2008-10-31 15:40:00,32.13,32.16,31.64,31.84,62500.0,21.8429,21.8633,21.5098,21.6458,62500.0
2008-10-31 15:45:00,31.86,31.98,31.75,31.89,58600.0,21.6594,21.741,21.5846,21.6798,58600.0
2008-10-31 15:50:00,31.88,32.12,31.87,31.99,49400.0,21.673,21.8361,21.6662,21.7478,49400.0
2008-10-31 15:55:00,32.03,32.59,32.03,32.59,63900.0,21.7749,22.1557,21.7749,22.1557,63900.0
2008-11-03 09:30:00,32.77,32.77,31.69,31.85,126200.0,22.278,22.278,21.5438,21.6526,126200.0
2008-11-03 09:35:00,31.86,32.42,31.82,32.35,23400.0,21.6594,22.0401,21.6322,21.9925,23400.0
2008-11-03 09:40:00,32.43,32.6,32.41,32.57,95600.0,22.0469,22.1625,22.0333,22.1421,95600.0
2008-11-03 09:45:00,32.6,32.76,32.6,32.75,33500.0,22.1625,22.2712,22.1625,22.2644,33500.0
2008-11-03 09:50:00,32.78,32.78,32.66,32.68,17000.0,22.2848,22.2848,22.2032,22.2168,17000.0
2008-11-03 09:55:00,32.68,32.71,32.62,32.64,23600.0,22.2168,22.2372,22.176,22.1896,23600.0
2008-11-03 10:00:00,32.61,32.75,32.59,32.63,18100.0,22.1692,22.2644,22.1557,22.1828,18100.0
2008-11-03 10:05:00,32.66,32.84,32.59,32.81,14600.0,22.2032,22.3256,22.1557,22.3052,14600.0
2008-11-03 10:10:00,32.78,33.01,32.74,32.98,66800.0,22.2848,22.4412,22.2576,22.4208,66800.0
2008-11-03 10:15:00,32.97,33.02,32.93,32.99,45400.0,22.414,22.448,22.3868,22.4276,45400.0
2008-11-03 10:20:00,32.98,33.14,32.93,33.03,163900.0,22.4208,22.5296,22.3868,22.4548,163900.0
2008-11-03 10:25:00,33.02,33.04,32.95,32.97,22000.0,22.448,22.4616,22.4004,22.414,22000.0
2008-11-03 10:30:00,32.97,33.02,32.87,32.96,34100.0,22.414,22.448,22.346,22.4072,34100.0
2008-11-03 10:35:00,32.96,33.11,32.92,33.08,22000.0,22.4072,22.5092,22.38,22.4888,22000.0
2008-11-03 10:40:00,33.07,33.1,32.94,32.94,9400.0,22.482,22.5024,22.3936,22.3936,9400.0
2008-11-03 10:45:00,32.92,33.16,32.92,33.1,31900.0,22.38,22.5432,22.38,22.5024,31900.0
2008-11-03 10:50:00,33.12,33.12,33.03,33.05,10900.0,22.516,22.516,22.4548,22.4684,10900.0
2008-11-03 10:55:00,33.03,33.08,32.94,33.0,7600.0,22.4548,22.4888,22.3936,22.4344,7600.0
2008-11-03 11:00:00,33.01,33.04,32.97,32.97,33100.0,22.4412,22.4616,22.414,22.414,33100.0
2008-11-03 11:05:00,33.0,33.01,32.92,32.95,12800.0,22.4344,22.4412,22.38,22.4004,12800.0
2008-11-03 11:10:00,32.98,32.99,32.84,32.84,15300.0,22.4208,22.4276,22.3256,22.3256,15300.0
2008-11-03 11:15:00,32.82,32.86,32.77,32.84,13300.0,22.312,22.3392,22.278,22.3256,13300.0
2008-11-03 11:20:00,32.83,32.88,32.79,32.81,13600.0,22.3188,22.3528,22.2916,22.3052,13600.0
2008-11-03 11:25:00,32.81,32.88,32.78,32.86,13800.0,22.3052,22.3528,22.2848,22.3392,13800.0
2008-11-03 11:30:00,32.84,32.88,32.83,32.86,5100.0,22.3256,22.3528,22.3188,22.3392,5100.0
2008-11-03 11:35:00,32.88,32.9,32.84,32.88,9900.0,22.3528,22.3664,22.3256,22.3528,9900.0
2008-11-03 11:40:00,32.86,32.93,32.84,32.88,10700.0,22.3392,22.3868,22.3256,22.3528,10700.0
2008-11-03 11:45:00,32.88,32.92,32.88,32.88,6800.0,22.3528,22.38,22.3528,22.3528,6800.0
2008-11-03 11:50:00,32.91,32.99,32.87,32.98,14800.0,22.3732,22.4276,22.346,22.4208,14800.0
2008-11-03 11:55:00,32.99,33.05,32.97,32.99,13600.0,22.4276,22.4684,22.414,22.4276,13600.0
2008-11-03 12:00:00,33.0,33.0,32.92,32.96,9700.0,22.4344,22.4344,22.38,22.4072,9700.0
2008-11-03 12:05:00,32.96,32.99,32.92,32.92,6400.0,22.4072,22.4276,22.38,22.38,6400.0
2008-11-03 12:10:00,32.91,33.01,32.9,32.99,14500.0,22.3732,22.4412,22.3664,22.4276,14500.0
2008-11-03 12:15:00,32.99,33.03,32.93,33.01,26800.0,22.4276,22.4548,22.3868,22.4412,26800.0
2008-11-03 12:20:00,33.0,33.03,32.99,33.02,17500.0,22.4344,22.4548,22.4276,22.448,17500.0
2008-11-03 12:25:00,33.01,33.07,32.98,33.0,21200.0,22.4412,22.482,22.4208,22.4344,21200.0
2008-11-03 12:30:00,33.02,33.06,32.98,33.0,8500.0,22.448,22.4752,22.4208,22.4344,8500.0
2008-11-03 12:35:00,33.0,33.0,32.94,32.94,5500.0,22.4344,22.4344,22.3936,22.3936,5500.0
2008-11-03 12:40:00,32.94,32.94,32.87,32.9,4000.0,22.3936,22.3936,22.346,22.3664,4000.0
2008-11-03 12:45:00,32.9,32.92,32.84,32.84,4900.0,22.3664,22.38,22.3256,22.3256,4900.0
2008-11-03 12:50:00,32.84,32.89,32.81,32.87,14400.0,22.3256,22.3596,22.3052,22.346,14400.0
2008-11-03 12:55:00,32.89,32.9,32.87,32.9,12600.0,22.3596,22.3664,22.346,22.3664,12600.0
2008-11-03 13:00:00,32.89,32.95,32.89,32.95,13700.0,22.3596,22.4004,22.3596,22.4004,13700.0
2008-11-03 13:05:00,32.93,32.96,32.9,32.96,10200.0,22.3868,22.4072,22.3664,22.4072,10200.0
2008-11-03 13:10:00,32.96,32.98,32.93,32.94,9400.0,22.4072,22.4208,22.3868,22.3936,9400.0
2008-11-03 13:15:00,32.93,32.96,32.86,32.88,14800.0,22.3868,22.4072,22.3392,22.3528,14800.0
2008-11-03 13:20:00,32.88,32.91,32.88,32.9,3000.0,22.3528,22.3732,22.3528,22.3664,3000.0
2008-11-03 13:25:00,32.89,32.92,32.84,32.84,4500.0,22.3596,22.38,22.3256,22.3256,4500.0
2008-11-03 13:30:00,32.86,32.88,32.84,32.86,5100.0,22.3392,22.3528,22.3256,22.3392,5100.0
2008-11-03 13:35:00,32.83,32.88,32.8,32.87,28000.0,22.3188,22.3528,22.2984,22.346,28000.0
2008-11-03 13:40:00,32.85,32.88,32.75,32.76,13200.0,22.3324,22.3528,22.2644,22.2712,13200.0
2008-11-03 13:45:00,32.75,32.78,32.7,32.77,12200.0,22.2644,22.2848,22.2304,22.278,12200.0
2008-11-03 13:50:00,32.78,32.8,32.77,32.79,16400.0,22.2848,22.2984,22.278,22.2916,16400.0
2008-11-03 13:55:00,32.78,32.79,32.7,32.74,7200.0,22.2848,22.2916,22.2304,22.2576,7200.0
2008-11-03 14:00:00,32.74,32.76,32.67,32.68,11400.0,22.2576,22.2712,22.21,22.2168,11400.0
2008-11-03 14:05:00,32.68,32.73,32.67,32.7,5800.0,22.2168,22.2508,22.21,22.2304,5800.0
2008-11-03 14:10:00,32.7,32.76,32.7,32.71,10200.0,22.2304,22.2712,22.2304,22.2372,10200.0
2008-11-03 14:15:00,32.73,32.73,32.61,32.63,9200.0,22.2508,22.2508,22.1692,22.1828,9200.0
2008-11-03 14:20:00,32.6,32.71,32.59,32.68,11100.0,22.1625,22.2372,22.1557,22.2168,11100.0
2008-11-03 14:25:00,32.68,32.79,32.67,32.77,25300.0,22.2168,22.2916,22.21,22.278,25300.0
2008-11-03 14:30:00,32.77,32.79,32.73,32.73,5000.0,22.278,22.2916,22.2508,22.2508,5000.0
2008-11-03 14:35:00,32.73,32.81,32.71,32.75,8900.0,22.2508,22.3052,22.2372,22.2644,8900.0
2008-11-03 14:40:00,32.75,32.76,32.72,32.73,3900.0,22.2644,22.2712,22.244,22.2508,3900.0
2008-11-03 14:45:00,32.74,32.88,32.74,32.85,12900.0,22.2576,22.3528,22.2576,22.3324,12900.0
2008-11-03 14:50:00,32.84,32.86,32.78,32.86,32000.0,22.3256,22.3392,22.2848,22.3392,32000.0
2008-11-03 14:55:00,32.85,32.88,32.8,32.8,26800.0,22.3324,22.3528,22.2984,22.2984,26800.0
2008-11-03 15:00:00,32.81,32.81,32.73,32.73,12700.0,22.3052,22.3052,22.2508,22.2508,12700.0
2008-11-03 15:05:00,32.74,32.81,32.69,32.8,44500.0,22.2576,22.3052,22.2236,22.2984,44500.0
2008-11-03 15:10:00,32.8,32.87,32.8,32.8,51400.0,22.2984,22.346,22.2984,22.2984,51400.0
2008-11-03 15:15:00,32.8,32.91,32.79,32.91,46100.0,22.2984,22.3732,22.2916,22.3732,46100.0
2008-11-03 15:20:00,32.9,32.91,32.81,32.85,27100.0,22.3664,22.3732,22.3052,22.3324,27100.0
2008-11-03 15:25:00,32.86,32.94,32.83,32.91,44800.0,22.3392,22.3936,22.3188,22.3732,44800.0
2008-11-03 15:30:00,32.92,32.94,32.84,32.91,25100.0,22.38,22.3936,22.3256,22.3732,25100.0
2008-11-03 15:35:00,32.94,32.95,32.9,32.94,26900.0,22.3936,22.4004,22.3664,22.3936,26900.0
2008-11-03 15:40:00,32.93,33.03,32.93,32.99,78600.0,22.3868,22.4548,22.3868,22.4276,78600.0
2008-11-03 15:45:00,33.0,33.11,33.0,33.06,68200.0,22.4344,22.5092,22.4344,22.4752,68200.0
2008-11-03 15:50:00,33.06,33.17,33.03,33.06,164900.0,22.4752,22.55,22.4548,22.4752,164900.0
2008-11-03 15:55:00,33.06,33.13,32.9,33.13,70700.0,22.4752,22.5228,22.3664,22.5228,70700.0
2008-11-04 09:30:00,33.68,33.68,33.22,33.31,27900.0,22.8967,22.8967,22.5839,22.6451,27900.0
2008-11-04 09:35:00,33.31,33.46,33.24,33.31,39200.0,22.6451,22.7471,22.5975,22.6451,39200.0
2008-11-04 09:40:00,33.31,33.46,33.3,33.45,79700.0,22.6451,22.7471,22.6383,22.7403,79700.0
2008-11-04 09:45:00,33.46,33.46,33.35,33.35,56200.0,22.7471,22.7471,22.6723,22.6723,56200.0
2008-11-04 09:50:00,33.35,33.42,33.35,33.4,94600.0,22.6723,22.7199,22.6723,22.7063,94600.0
2008-11-04 09:55:00,33.4,33.4,33.3,33.32,71700.0,22.7063,22.7063,22.6383,22.6519,71700.0
2008-11-04 10:00:00,33.29,33.4,33.26,33.4,28800.0,22.6315,22.7063,22.6111,22.7063,28800.0
2008-11-04 10:05:00,33.49,33.55,33.49,33.54,68500.0,22.7675,22.8083,22.7675,22.8015,68500.0
2008-11-04 10:10:00,33.52,33.65,33.52,33.6,45200.0,22.7879,22.8763,22.7879,22.8423,45200.0
2008-11-04 10:15:00,33.65,33.65,33.59,33.65,28800.0,22.8763,22.8763,22.8355,22.8763,28800.0
2008-11-04 10:20:00,33.65,33.66,33.52,33.55,16700.0,22.8763,22.8831,22.7879,22.8083,16700.0
2008-11-04 10:25:00,33.54,33.61,33.49,33.58,57600.0,22.8015,22.8491,22.7675,22.8287,57600.0
2008-11-04 10:30:00,33.59,33.64,33.58,33.6,10000.0,22.8355,22.8695,22.8287,22.8423,10000.0
2008-11-04 10:35:00,33.59,33.67,33.57,33.61,57000.0,22.8355,22.8899,22.8219,22.8491,57000.0
2008-11-04 10:40:00,33.6,33.62,33.46,33.46,39300.0,22.8423,22.8559,22.7471,22.7471,39300.0
2008-11-04 10:45:00,33.48,33.58,33.45,33.58,43900.0,22.7607,22.8287,22.7403,22.8287,43900.0
2008-11-04 10:50:00,33.59,33.67,33.56,33.61,51700.0,22.8355,22.8899,22.8151,22.8491,51700.0
2008-11-04 10:55:00,33.61,33.61,33.55,33.56,10500.0,22.8491,22.8491,22.8083,22.8151,10500.0
2008-11-04 11:00:00,33.57,33.68,33.57,33.68,14600.0,22.8219,22.8967,22.8219,22.8967,14600.0
2008-11-04 11:05:00,33.67,33.93,33.67,33.93,388100.0,22.8899,23.0666,22.8899,23.0666,388100.0
2008-11-04 11:10:00,33.93,34.08,33.91,34.02,184700.0,23.0666,23.1686,23.053,23.1278,184700.0
2008-11-04 11:15:00,34.03,34.05,33.98,33.98,28800.0,23.1346,23.1482,23.1006,23.1006,28800.0
2008-11-04 11:20:00,33.97,34.02,33.9,34.0,121000.0,23.0938,23.1278,23.0462,23.1142,121000.0
2008-11-04 11:25:00,34.0,34.01,33.96,33.98,16700.0,23.1142,23.121,23.087,23.1006,16700.0
2008-11-04 11:30:00,33.98,34.01,33.9,33.92,112100.0,23.1006,23.121,23.0462,23.0598,112100.0
2008-11-04 11:35:00,33.92,33.97,33.88,33.97,82000.0,23.0598,23.0938,23.0326,23.0938,82000.0
2008-11-04 11:40:00,33.97,34.04,33.97,34.03,62800.0,23.0938,23.1414,23.0938,23.1346,62800.0
2008-11-04 11:45:00,34.03,34.03,33.98,34.0,12100.0,23.1346,23.1346,23.1006,23.1142,12100.0
2008-11-04 11:50:00,34.03,34.07,34.0,34.01,26500.0,23.1346,23.1618,23.1142,23.121,26500.0
2008-11-04 11:55:00,34.0,34.06,34.0,34.0,37700.0,23.1142,23.155,23.1142,23.1142,37700.0
2008-11-04 12:00:00,34.0,34.04,34.0,34.0,112400.0,23.1142,23.1414,23.1142,23.1142,112400.0
2008-11-04 12:05:00,34.01,34.04,34.0,34.01,18600.0,23.121,23.1414,23.1142,23.121,18600.0
2008-11-04 12:10:00,34.02,34.03,33.99,34.0,32900.0,23.1278,23.1346,23.1074,23.1142,32900.0
2008-11-04 12:15:00,34.0,34.02,33.95,33.95,11000.0,23.1142,23.1278,23.0802,23.0802,11000.0
2008-11-04 12:20:00,33.98,34.02,33.96,33.97,13700.0,23.1006,23.1278,23.087,23.0938,13700.0
2008-11-04 12:25:00,33.96,34.03,33.92,33.92,40200.0,23.087,23.1346,23.0598,23.0598,40200.0
2008-11-04 12:30:00,33.9,33.91,33.82,33.85,38900.0,23.0462,23.053,22.9918,23.0122,38900.0
2008-11-04 12:35:00,33.85,33.86,33.8,33.83,27600.0,23.0122,23.019,22.9782,22.9986,27600.0
2008-11-04 12:40:00,33.79,33.81,33.73,33.77,30100.0,22.9714,22.985,22.9307,22.9579,30100.0
2008-11-04 12:45:00,33.77,33.84,33.75,33.82,33600.0,22.9579,23.0054,22.9443,22.9918,33600.0
2008-11-04 12:50:00,33.82,33.93,33.81,33.93,102000.0,22.9918,23.0666,22.985,23.0666,102000.0
2008-11-04 12:55:00,33.92,33.96,33.87,33.95,77200.0,23.0598,23.087,23.0258,23.0802,77200.0
2008-11-04 13:00:00,33.95,34.0,33.93,33.99,63800.0,23.0802,23.1142,23.0666,23.1074,63800.0
2008-11-04 13:05:00,33.98,34.0,33.94,33.95,36100.0,23.1006,23.1142,23.0734,23.0802,36100.0
2008-11-04 13:10:00,33.96,33.96,33.82,33.88,32200.0,23.087,23.087,22.9918,23.0326,32200.0
2008-11-04 13:15:00,33.89,34.02,33.86,33.96,63600.0,23.0394,23.1278,23.019,23.087,63600.0
2008-11-04 13:20:00,33.94,33.97,33.9,33.91,9400.0,23.0734,23.0938,23.0462,23.053,9400.0
2008-11-04 13:25:00,33.9,33.9,33.84,33.84,40400.0,23.0462,23.0462,23.0054,23.0054,40400.0
2008-11-04 13:30:00,33.85,33.85,33.77,33.78,28900.0,23.0122,23.0122,22.9579,22.9647,28900.0
2008-11-04 13:35:00,33.77,33.9,33.75,33.9,60400.0,22.9579,23.0462,22.9443,23.0462,60400.0
2008-11-04 13:40:00,33.89,33.97,33.88,33.94,49400.0,23.0394,23.0938,23.0326,23.0734,49400.0
2008-11-04 13:45:00,33.95,34.07,33.94,34.04,123300.0,23.0802,23.1618,23.0734,23.1414,123300.0
2008-11-04 13:50:00,34.05,34.06,33.99,34.0,174400.0,23.1482,23.155,23.1074,23.1142,174400.0
2008-11-04 13:55:00,34.0,34.04,33.98,33.98,32300.0,23.1142,23.1414,23.1006,23.1006,32300.0
2008-11-04 14:00:00,33.98,33.98,33.82,33.88,49400.0,23.1006,23.1006,22.9918,23.0326,49400.0
2008-11-04 14:05:00,33.89,33.93,33.8,33.9,160700.0,23.0394,23.0666,22.9782,23.0462,160700.0
2008-11-04 14:10:00,33.89,34.02,33.89,34.0,123600.0,23.0394,23.1278,23.0394,23.1142,123600.0
2008-11-04 14:15:00,34.0,34.0,33.9,33.97,40900.0,23.1142,23.1142,23.0462,23.0938,40900.0
2008-11-04 14:20:00,33.95,33.99,33.88,33.94,118100.0,23.0802,23.1074,23.0326,23.0734,118100.0
2008-11-04 14:25:00,33.94,34.09,33.94,34.03,114300.0,23.0734,23.1754,23.0734,23.1346,114300.0
2008-11-04 14:30:00,34.04,34.05,33.93,33.93,43200.0,23.1414,23.1482,23.0666,23.0666,43200.0
2008-11-04 14:35:00,33.96,34.08,33.95,34.0,125500.0,23.087,23.1686,23.0802,23.1142,125500.0
2008-11-04 14:40:00,34.01,34.05,34.0,34.0,25800.0,23.121,23.1482,23.1142,23.1142,25800.0
2008-11-04 14:45:00,34.0,34.0,33.85,33.85,26900.0,23.1142,23.1142,23.0122,23.0122,26900.0
2008-11-04 14:50:00,33.85,33.85,33.7,33.7,42600.0,23.0122,23.0122,22.9103,22.9103,42600.0
2008-11-04 14:55:00,33.67,33.81,33.6,33.77,60400.0,22.8899,22.985,22.8423,22.9579,60400.0
2008-11-04 15:00:00,33.77,33.78,33.54,33.58,37000.0,22.9579,22.9647,22.8015,22.8287,37000.0
2008-11-04 15:05:00,33.6,33.73,33.6,33.67,31300.0,22.8423,22.9307,22.8423,22.8899,31300.0
2008-11-04 15:10:00,33.65,33.83,33.58,33.82,58400.0,22.8763,22.9986,22.8287,22.9918,58400.0
2008-11-04 15:15:00,33.81,33.83,33.75,33.8,50200.0,22.985,22.9986,22.9443,22.9782,50200.0
2008-11-04 15:20:00,33.79,33.86,33.73,33.85,31800.0,22.9714,23.019,22.9307,23.0122,31800.0
2008-11-04 15:25:00,33.86,33.86,33.8,33.8,28700.0,23.019,23.019,22.9782,22.9782,28700.0
2008-11-04 15:30:00,33.8,33.99,33.8,33.95,140300.0,22.9782,23.1074,22.9782,23.0802,140300.0
2008-11-04 15:35:00,33.96,34.02,33.88,34.0,185000.0,23.087,23.1278,23.0326,23.1142,185000.0
2008-11-04 15:40:00,34.01,34.1,33.96,34.03,128600.0,23.121,23.1822,23.087,23.1346,128600.0
2008-11-04 15:45:00,34.04,34.16,34.03,34.08,93200.0,23.1414,23.223,23.1346,23.1686,93200.0
2008-11-04 15:50:00,34.09,34.19,33.87,34.01,211700.0,23.1754,23.2434,23.0258,23.121,211700.0
2008-11-04 15:55:00,34.0,34.18,33.97,34.03,178600.0,23.1142,23.2366,23.0938,23.1346,178600.0
2008-11-05 09:30:00,34.04,34.04,33.26,33.3,50100.0,23.1414,23.1414,22.6111,22.6383,50100.0
2008-11-05 09:35:00,33.3,33.69,33.28,33.65,33900.0,22.6383,22.9035,22.6247,22.8763,33900.0
2008-11-05 09:40:00,33.71,33.72,33.49,33.5,30800.0,22.9171,22.9239,22.7675,22.7743,30800.0
2008-11-05 09:45:00,33.45,33.52,33.34,33.52,24600.0,22.7403,22.7879,22.6655,22.7879,24600.0
2008-11-05 09:50:00,33.52,33.62,33.48,33.58,35900.0,22.7879,22.8559,22.7607,22.8287,35900.0
2008-11-05 09:55:00,33.58,33.61,33.54,33.56,16100.0,22.8287,22.8491,22.8015,22.8151,16100.0
2008-11-05 10:00:00,33.56,33.77,33.53,33.69,52600.0,22.8151,22.9579,22.7947,22.9035,52600.0
2008-11-05 10:05:00,33.71,33.83,33.62,33.82,31100.0,22.9171,22.9986,22.8559,22.9918,31100.0
2008-11-05 10:10:00,33.77,33.81,33.69,33.7,18500.0,22.9579,22.985,22.9035,22.9103,18500.0
2008-11-05 10:15:00,33.68,33.87,33.68,33.75,11700.0,22.8967,23.0258,22.8967,22.9443,11700.0
2008-11-05 10:20:00,33.78,33.84,33.57,33.58,20300.0,22.9647,23.0054,22.8219,22.8287,20300.0
2008-11-05 10:25:00,33.59,33.6,33.51,33.58,24700.0,22.8355,22.8423,22.7811,22.8287,24700.0
2008-11-05 10:30:00,33.6,33.67,33.49,33.49,13000.0,22.8423,22.8899,22.7675,22.7675,13000.0
2008-11-05 10:35:00,33.54,33.54,33.32,33.34,31600.0,22.8015,22.8015,22.6519,22.6655,31600.0
2008-11-05 10:40:00,33.35,33.39,33.3,33.35,12500.0,22.6723,22.6995,22.6383,22.6723,12500.0
2008-11-05 10:45:00,33.37,33.41,33.3,33.4,18300.0,22.6859,22.7131,22.6383,22.7063,18300.0
2008-11-05 10:50:00,33.42,33.42,33.21,33.26,9700.0,22.7199,22.7199,22.5771,22.6111,9700.0
2008-11-05 10:55:00,33.3,33.3,33.14,33.19,33900.0,22.6383,22.6383,22.5296,22.5636,33900.0
2008-11-05 11:00:00,33.16,33.23,33.16,33.2,5700.0,22.5432,22.5907,22.5432,22.5703,5700.0
2008-11-05 11:05:00,33.19,33.22,33.11,33.12,14900.0,22.5636,22.5839,22.5092,22.516,14900.0
2008-11-05 11:10:00,33.11,33.22,33.1,33.22,16600.0,22.5092,22.5839,22.5024,22.5839,16600.0
2008-11-05 11:15:00,33.21,33.22,33.16,33.19,4800.0,22.5771,22.5839,22.5432,22.5636,4800.0
2008-11-05 11:20:00,33.21,33.22,33.09,33.1,7400.0,22.5771,22.5839,22.4956,22.5024,7400.0
2008-11-05 11:25:00,33.07,33.14,33.06,33.08,12900.0,22.482,22.5296,22.4752,22.4888,12900.0
2008-11-05 11:30:00,33.09,33.11,33.03,33.11,7900.0,22.4956,22.5092,22.4548,22.5092,7900.0
2008-11-05 11:35:00,33.1,33.1,33.06,33.09,3600.0,22.5024,22.5024,22.4752,22.4956,3600.0
2008-11-05 11:40:00,33.11,33.17,33.09,33.15,20500.0,22.5092,22.55,22.4956,22.5364,20500.0
2008-11-05 11:45:00,33.14,33.14,33.03,33.11,12200.0,22.5296,22.5296,22.4548,22.5092,12200.0
2008-11-05 11:50:00,33.09,33.12,33.02,33.07,17300.0,22.4956,22.516,22.448,22.482,17300.0
2008-11-05 11:55:00,33.05,33.09,32.99,33.07,15800.0,22.4684,22.4956,22.4276,22.482,15800.0
2008-11-05 12:00:00,33.07,33.19,33.07,33.16,23200.0,22.482,22.5636,22.482,22.5432,23200.0
2008-11-05 12:05:00,33.17,33.17,33.11,33.15,14300.0,22.55,22.55,22.5092,22.5364,14300.0
2008-11-05 12:10:00,33.1,33.11,32.96,32.96,18700.0,22.5024,22.5092,22.4072,22.4072,18700.0
2008-11-05 12:15:00,32.97,32.97,32.77,32.81,52500.0,22.414,22.414,22.278,22.3052,52500.0
2008-11-05 12:20:00,32.83,32.9,32.83,32.86,23100.0,22.3188,22.3664,22.3188,22.3392,23100.0
2008-11-05 12:25:00,32.88,32.89,32.71,32.74,15300.0,22.3528,22.3596,22.2372,22.2576,15300.0
2008-11-05 12:30:00,32.75,32.88,32.75,32.86,4500.0,22.2644,22.3528,22.2644,22.3392,4500.0
2008-11-05 12:35:00,32.84,32.84,32.65,32.68,20700.0,22.3256,22.3256,22.1964,22.2168,20700.0
2008-11-05 12:40:00,32.69,32.78,32.61,32.76,20700.0,22.2236,22.2848,22.1692,22.2712,20700.0
2008-11-05 12:45:00,32.76,32.88,32.76,32.88,9100.0,22.2712,22.3528,22.2712,22.3528,9100.0
2008-11-05 12:50:00,32.85,32.85,32.73,32.76,22300.0,22.3324,22.3324,22.2508,22.2712,22300.0
2008-11-05 12:55:00,32.77,32.84,32.73,32.79,11800.0,22.278,22.3256,22.2508,22.2916,11800.0
2008-11-05 13:00:00,32.8,32.84,32.76,32.79,10100.0,22.2984,22.3256,22.2712,22.2916,10100.0
2008-11-05 13:05:00,32.79,32.9,32.77,32.9,5400.0,22.2916,22.3664,22.278,22.3664,5400.0
2008-11-05 13:10:00,32.88,32.92,32.86,32.91,2700.0,22.3528,22.38,22.3392,22.3732,2700.0
2008-11-05 13:15:00,32.91,32.91,32.83,32.84,5000.0,22.3732,22.3732,22.3188,22.3256,5000.0
2008-11-05 13:20:00,32.82,32.83,32.74,32.82,10800.0,22.312,22.3188,22.2576,22.312,10800.0
2008-11-05 13:25:00,32.77,32.83,32.72,32.78,16900.0,22.278,22.3188,22.244,22.2848,16900.0
2008-11-05 13:30:00,32.76,32.78,32.66,32.66,19400.0,22.2712,22.2848,22.2032,22.2032,19400.0
2008-11-05 13:35:00,32.65,32.71,32.6,32.63,22800.0,22.1964,22.2372,22.1625,22.1828,22800.0
2008-11-05 13:40:00,32.65,32.77,32.61,32.75,12500.0,22.1964,22.278,22.1692,22.2644,12500.0
2008-11-05 13:45:00,32.75,32.84,32.59,32.64,92100.0,22.2644,22.3256,22.1557,22.1896,92100.0
2008-11-05 13:50:00,32.63,32.73,32.62,32.69,8600.0,22.1828,22.2508,22.176,22.2236,8600.0
2008-11-05 13:55:00,32.69,32.7,32.6,32.6,15400.0,22.2236,22.2304,22.1625,22.1625,15400.0
2008-11-05 14:00:00,32.6,32.7,32.56,32.56,34500.0,22.1625,22.2304,22.1353,22.1353,34500.0
2008-11-05 14:05:00,32.52,32.53,32.45,32.5,20800.0,22.1081,22.1149,22.0605,22.0945,20800.0
2008-11-05 14:10:00,32.48,32.58,32.45,32.57,9900.0,22.0809,22.1489,22.0605,22.1421,9900.0
2008-11-05 14:15:00,32.59,32.61,32.56,32.57,5700.0,22.1557,22.1692,22.1353,22.1421,5700.0
2008-11-05 14:20:00,32.54,32.54,32.43,32.45,6300.0,22.1217,22.1217,22.0469,22.0605,6300.0
2008-11-05 14:25:00,32.44,32.6,32.42,32.57,7800.0,22.0537,22.1625,22.0401,22.1421,7800.0
2008-11-05 14:30:00,32.57,32.78,32.51,32.75,30700.0,22.1421,22.2848,22.1013,22.2644,30700.0
2008-11-05 14:35:00,32.74,32.76,32.59,32.67,19900.0,22.2576,22.2712,22.1557,22.21,19900.0
2008-11-05 14:40:00,32.67,32.7,32.59,32.64,4900.0,22.21,22.2304,22.1557,22.1896,4900.0
2008-11-05 14:45:00,32.65,32.67,32.54,32.56,10000.0,22.1964,22.21,22.1217,22.1353,10000.0
2008-11-05 14:50:00,32.55,32.62,32.48,32.61,30600.0,22.1285,22.176,22.0809,22.1692,30600.0
2008-11-05 14:55:00,32.62,32.66,32.5,32.52,25500.0,22.176,22.2032,22.0945,22.1081,25500.0
2008-11-05 15:00:00,32.52,32.56,32.46,32.49,19800.0,22.1081,22.1353,22.0673,22.0877,19800.0
2008-11-05 15:05:00,32.49,32.61,32.43,32.43,29700.0,22.0877,22.1692,22.0469,22.0469,29700.0
2008-11-05 15:10:00,32.46,32.47,32.36,32.38,20000.0,22.0673,22.0741,21.9993,22.0129,20000.0
2008-11-05 15:15:00,32.38,32.38,32.23,32.3,39200.0,22.0129,22.0129,21.9109,21.9585,39200.0
2008-11-05 15:20:00,32.3,32.35,32.2,32.25,37600.0,21.9585,21.9925,21.8905,21.9245,37600.0
2008-11-05 15:25:00,32.25,32.28,32.21,32.24,27800.0,21.9245,21.9449,21.8973,21.9177,27800.0
2008-11-05 15:30:00,32.22,32.26,31.96,32.0,51500.0,21.9041,21.9313,21.7274,21.7546,51500.0
2008-11-05 15:35:00,32.04,32.04,31.85,31.85,89100.0,21.7817,21.7817,21.6526,21.6526,89100.0
2008-11-05 15:40:00,31.83,31.87,31.67,31.81,161600.0,21.639,21.6662,21.5302,21.6254,161600.0
2008-11-05 15:45:00,31.8,32.12,31.74,31.91,156800.0,21.6186,21.8361,21.5778,21.6934,156800.0
2008-11-05 15:50:00,31.91,31.92,31.55,31.55,151700.0,21.6934,21.7002,21.4486,21.4486,151700.0
2008-11-05 15:55:00,31.54,31.55,31.14,31.31,102500.0,21.4418,21.4486,21.1699,21.2855,102500.0
2008-11-06 09:30:00,30.62,31.23,30.62,31.23,15900.0,20.8164,21.2311,20.8164,21.2311,15900.0
2008-11-06 09:35:00,31.28,31.6,31.27,31.5,40000.0,21.2651,21.4826,21.2583,21.4146,40000.0
2008-11-06 09:40:00,31.52,31.54,31.3,31.49,18300.0,21.4282,21.4418,21.2787,21.4078,18300.0
2008-11-06 09:45:00,31.56,31.69,31.51,31.57,55900.0,21.4554,21.5438,21.4214,21.4622,55900.0
2008-11-06 09:50:00,31.57,31.62,31.44,31.54,22900.0,21.4622,21.4962,21.3738,21.4418,22900.0
2008-11-06 09:55:00,31.57,31.72,31.56,31.62,13300.0,21.4622,21.5642,21.4554,21.4962,13300.0
2008-11-06 10:00:00,31.63,31.63,31.3,31.59,45700.0,21.503,21.503,21.2787,21.4758,45700.0
2008-11-06 10:05:00,31.6,31.74,31.57,31.71,41300.0,21.4826,21.5778,21.4622,21.5574,41300.0
2008-11-06 10:10:00,31.72,31.78,31.65,31.7,37400.0,21.5642,21.605,21.5166,21.5506,37400.0
2008-11-06 10:15:00,31.65,31.67,31.47,31.5,42700.0,21.5166,21.5302,21.3942,21.4146,42700.0
2008-11-06 10:20:00,31.52,31.52,31.39,31.4,7900.0,21.4282,21.4282,21.3399,21.3467,7900.0
2008-11-06 10:25:00,31.4,31.4,31.21,31.24,17300.0,21.3467,21.3467,21.2175,21.2379,17300.0
2008-11-06 10:30:00,31.27,31.3,31.2,31.22,12000.0,21.2583,21.2787,21.2107,21.2243,12000.0
2008-11-06 10:35:00,31.25,31.25,31.08,31.2,28200.0,21.2447,21.2447,21.1291,21.2107,28200.0
2008-11-06 10:40:00,31.2,31.2,31.02,31.07,26400.0,21.2107,21.2107,21.0883,21.1223,26400.0
2008-11-06 10:45:00,31.09,31.25,31.09,31.15,13900.0,21.1359,21.2447,21.1359,21.1767,13900.0
2008-11-06 10:50:00,31.14,31.17,31.03,31.15,13700.0,21.1699,21.1903,21.0951,21.1767,13700.0
2008-11-06 10:55:00,31.15,31.23,31.1,31.22,22300.0,21.1767,21.2311,21.1427,21.2243,22300.0
2008-11-06 11:00:00,31.27,31.3,31.22,31.24,8700.0,21.2583,21.2787,21.2243,21.2379,8700.0
2008-11-06 11:05:00,31.25,31.28,31.11,31.13,11200.0,21.2447,21.2651,21.1495,21.1631,11200.0
2008-11-06 11:10:00,31.1,31.18,31.1,31.15,8100.0,21.1427,21.1971,21.1427,21.1767,8100.0
2008-11-06 11:15:00,31.13,31.15,31.0,31.01,31300.0,21.1631,21.1767,21.0747,21.0815,31300.0
2008-11-06 11:20:00,31.04,31.05,30.9,30.92,46800.0,21.1019,21.1087,21.0067,21.0203,46800.0
2008-11-06 11:25:00,30.94,30.95,30.83,30.94,82400.0,21.0339,21.0407,20.9592,21.0339,82400.0
2008-11-06 11:30:00,30.93,31.0,30.91,30.93,29400.0,21.0271,21.0747,21.0135,21.0271,29400.0
2008-11-06 11:35:00,30.93,30.95,30.8,30.9,65600.0,21.0271,21.0407,20.9388,21.0067,65600.0
2008-11-06 11:40:00,30.9,31.04,30.89,31.03,71500.0,21.0067,21.1019,20.9999,21.0951,71500.0
2008-11-06 11:45:00,31.0,31.08,31.0,31.03,30300.0,21.0747,21.1291,21.0747,21.0951,30300.0
2008-11-06 11:50:00,31.03,31.03,30.88,30.9,77800.0,21.0951,21.0951,20.9931,21.0067,77800.0
2008-11-06 11:55:00,30.94,30.98,30.77,30.78,97800.0,21.0339,21.0611,20.9184,20.9252,97800.0
2008-11-06 12:00:00,30.78,30.83,30.68,30.7,96200.0,20.9252,20.9592,20.8572,20.8708,96200.0
2008-11-06 12:05:00,30.71,30.81,30.62,30.66,67300.0,20.8776,20.9456,20.8164,20.8436,67300.0
2008-11-06 12:10:00,30.67,30.75,30.64,30.72,16300.0,20.8504,20.9048,20.83,20.8844,16300.0
2008-11-06 12:15:00,30.7,30.7,30.55,30.58,36700.0,20.8708,20.8708,20.7688,20.7892,36700.0
2008-11-06 12:20:00,30.56,30.61,30.44,30.45,37900.0,20.7756,20.8096,20.694,20.7008,37900.0
2008-11-06 12:25:00,30.42,30.48,30.41,30.44,34400.0,20.6804,20.7212,20.6736,20.694,34400.0
2008-11-06 12:30:00,30.46,30.47,30.39,30.47,25700.0,20.7076,20.7144,20.66,20.7144,25700.0
2008-11-06 12:35:00,30.44,30.48,30.33,30.34,21900.0,20.694,20.7212,20.6192,20.626,21900.0
2008-11-06 12:40:00,30.32,30.5,30.3,30.43,37900.0,20.6124,20.7348,20.5988,20.6872,37900.0
2008-11-06 12:45:00,30.43,30.64,30.4,30.64,39400.0,20.6872,20.83,20.6668,20.83,39400.0
2008-11-06 12:50:00,30.65,30.73,30.65,30.68,28500.0,20.8368,20.8912,20.8368,20.8572,28500.0
2008-11-06 12:55:00,30.65,30.68,30.57,30.66,35900.0,20.8368,20.8572,20.7824,20.8436,35900.0
2008-11-06 13:00:00,30.67,30.72,30.51,30.55,34600.0,20.8504,20.8844,20.7416,20.7688,34600.0
2008-11-06 13:05:00,30.56,30.58,30.41,30.44,83200.0,20.7756,20.7892,20.6736,20.694,83200.0
2008-11-06 13:10:00,30.45,30.5,30.38,30.48,56400.0,20.7008,20.7348,20.6532,20.7212,56400.0
2008-11-06 13:15:00,30.48,30.5,30.35,30.43,47100.0,20.7212,20.7348,20.6328,20.6872,47100.0
2008-11-06 13:20:00,30.45,30.52,30.44,30.5,45700.0,20.7008,20.7484,20.694,20.7348,45700.0
2008-11-06 13:25:00,30.53,30.63,30.4,30.57,59400.0,20.7552,20.8232,20.6668,20.7824,59400.0
2008-11-06 13:30:00,30.56,30.62,30.44,30.51,78600.0,20.7756,20.8164,20.694,20.7416,78600.0
2008-11-06 13:35:00,30.51,30.55,30.45,30.53,59500.0,20.7416,20.7688,20.7008,20.7552,59500.0
2008-11-06 13:40:00,30.49,30.51,30.38,30.46,59500.0,20.728,20.7416,20.6532,20.7076,59500.0
2008-11-06 13:45:00,30.44,30.54,30.43,30.51,62400.0,20.694,20.762,20.6872,20.7416,62400.0
2008-11-06 13:50:00,30.52,30.61,30.44,30.61,73200.0,20.7484,20.8096,20.694,20.8096,73200.0
2008-11-06 13:55:00,30.61,30.71,30.57,30.68,78600.0,20.8096,20.8776,20.7824,20.8572,78600.0
2008-11-06 14:00:00,30.68,30.86,30.64,30.71,167200.0,20.8572,20.9795,20.83,20.8776,167200.0
2008-11-06 14:05:00,30.71,30.75,30.63,30.64,149900.0,20.8776,20.9048,20.8232,20.83,149900.0
2008-11-06 14:10:00,30.65,30.74,30.55,30.6,137500.0,20.8368,20.898,20.7688,20.8028,137500.0
2008-11-06 14:15:00,30.59,30.59,30.51,30.59,39000.0,20.796,20.796,20.7416,20.796,39000.0
2008-11-06 14:20:00,30.58,30.58,30.47,30.53,45900.0,20.7892,20.7892,20.7144,20.7552,45900.0
2008-11-06 14:25:00,30.53,30.55,30.3,30.35,41000.0,20.7552,20.7688,20.5988,20.6328,41000.0
2008-11-06 14:30:00,30.35,30.47,30.35,30.47,28800.0,20.6328,20.7144,20.6328,20.7144,28800.0
2008-11-06 14:35:00,30.47,30.8,30.38,30.75,93400.0,20.7144,20.9388,20.6532,20.9048,93400.0
2008-11-06 14:40:00,30.75,30.83,30.52,30.76,147300.0,20.9048,20.9592,20.7484,20.9116,147300.0
2008-11-06 14:45:00,30.75,30.79,30.6,30.7,73900.0,20.9048,20.932,20.8028,20.8708,73900.0
2008-11-06 14:50:00,30.69,30.82,30.64,30.68,99600.0,20.864,20.9524,20.83,20.8572,99600.0
2008-11-06 14:55:00,30.66,30.72,30.54,30.61,98100.0,20.8436,20.8844,20.762,20.8096,98100.0
2008-11-06 15:00:00,30.66,30.74,30.42,30.46,90300.0,20.8436,20.898,20.6804,20.7076,90300.0
2008-11-06 15:05:00,30.45,30.51,30.35,30.36,36800.0,20.7008,20.7416,20.6328,20.6396,36800.0
2008-11-06 15:10:00,30.36,30.36,30.14,30.15,426600.0,20.6396,20.6396,20.4901,20.4969,426600.0
2008-11-06 15:15:00,30.15,30.23,30.14,30.2,128400.0,20.4969,20.5513,20.4901,20.5309,128400.0
2008-11-06 15:20:00,30.17,30.19,30.03,30.07,89800.0,20.5105,20.5241,20.4153,20.4425,89800.0
2008-11-06 15:25:00,30.08,30.16,29.96,30.05,103500.0,20.4493,20.5037,20.3677,20.4289,103500.0
2008-11-06 15:30:00,30.07,30.2,29.99,30.08,165600.0,20.4425,20.5309,20.3881,20.4493,165600.0
2008-11-06 15:35:00,30.09,30.15,30.0,30.03,96700.0,20.4561,20.4969,20.3949,20.4153,96700.0
2008-11-06 15:40:00,30.02,30.24,30.0,30.14,109800.0,20.4085,20.5581,20.3949,20.4901,109800.0
2008-11-06 15:45:00,30.13,30.32,30.1,30.12,243700.0,20.4833,20.6124,20.4629,20.4765,243700.0
2008-11-06 15:50:00,30.14,30.18,30.03,30.06,66300.0,20.4901,20.5173,20.4153,20.4357,66300.0
2008-11-06 15:55:00,30.06,30.22,30.05,30.15,90300.0,20.4357,20.5445,20.4289,20.4969,90300.0
2008-11-07 09:30:00,30.14,30.58,30.14,30.52,46100.0,20.4901,20.7892,20.4901,20.7484,46100.0
2008-11-07 09:35:00,30.52,30.54,30.17,30.23,181200.0,20.7484,20.762,20.5105,20.5513,181200.0
2008-11-07 09:40:00,30.21,30.25,30.0,30.02,28700.0,20.5377,20.5649,20.3949,20.4085,28700.0
2008-11-07 09:45:00,30.04,30.13,29.84,29.91,60700.0,20.4221,20.4833,20.2861,20.3337,60700.0
2008-11-07 09:50:00,29.9,29.9,29.76,29.82,62900.0,20.3269,20.3269,20.2317,20.2725,62900.0
2008-11-07 09:55:00,29.81,29.98,29.8,29.92,36700.0,20.2657,20.3813,20.2589,20.3405,36700.0
2008-11-07 10:00:00,29.94,30.14,29.94,30.06,40700.0,20.3541,20.4901,20.3541,20.4357,40700.0
2008-11-07 10:05:00,30.08,30.16,30.02,30.06,72600.0,20.4493,20.5037,20.4085,20.4357,72600.0
2008-11-07 10:10:00,30.06,30.07,29.9,30.05,71300.0,20.4357,20.4425,20.3269,20.4289,71300.0
2008-11-07 10:15:00,30.05,30.12,30.01,30.04,94700.0,20.4289,20.4765,20.4017,20.4221,94700.0
2008-11-07 10:20:00,30.06,30.25,30.04,30.16,34800.0,20.4357,20.5649,20.4221,20.5037,34800.0
2008-11-07 10:25:00,30.18,30.25,30.09,30.12,40600.0,20.5173,20.5649,20.4561,20.4765,40600.0
2008-11-07 10:30:00,30.12,30.13,30.02,30.12,193100.0,20.4765,20.4833,20.4085,20.4765,193100.0
2008-11-07 10:35:00,30.13,30.37,30.08,30.31,85800.0,20.4833,20.6464,20.4493,20.6056,85800.0
2008-11-07 10:40:00,30.31,30.31,30.2,30.26,46900.0,20.6056,20.6056,20.5309,20.5716,46900.0
2008-11-07 10:45:00,30.25,30.38,30.18,30.18,72000.0,20.5649,20.6532,20.5173,20.5173,72000.0
2008-11-07 10:50:00,30.15,30.27,30.15,30.27,12000.0,20.4969,20.5784,20.4969,20.5784,12000.0
2008-11-07 10:55:00,30.25,30.29,30.16,30.18,12600.0,20.5649,20.592,20.5037,20.5173,12600.0
2008-11-07 11:00:00,30.19,30.23,30.16,30.2,12100.0,20.5241,20.5513,20.5037,20.5309,12100.0
2008-11-07 11:05:00,30.22,30.25,30.0,30.02,63000.0,20.5445,20.5649,20.3949,20.4085,63000.0
2008-11-07 11:10:00,30.02,30.06,30.0,30.03,25000.0,20.4085,20.4357,20.3949,20.4153,25000.0
2008-11-07 11:15:00,30.04,30.05,29.91,29.98,84000.0,20.4221,20.4289,20.3337,20.3813,84000.0
2008-11-07 11:20:00,30.03,30.03,29.87,29.99,80800.0,20.4153,20.4153,20.3065,20.3881,80800.0
2008-11-07 11:25:00,29.99,29.99,29.77,29.8,61500.0,20.3881,20.3881,20.2385,20.2589,61500.0
2008-11-07 11:30:00,29.81,29.92,29.76,29.89,127200.0,20.2657,20.3405,20.2317,20.3201,127200.0
2008-11-07 11:35:00,29.9,30.01,29.89,29.92,50700.0,20.3269,20.4017,20.3201,20.3405,50700.0
2008-11-07 11:40:00,29.91,30.04,29.88,30.04,20300.0,20.3337,20.4221,20.3133,20.4221,20300.0
2008-11-07 11:45:00,30.04,30.13,29.99,30.05,27200.0,20.4221,20.4833,20.3881,20.4289,27200.0
2008-11-07 11:50:00,30.05,30.09,29.97,30.02,24500.0,20.4289,20.4561,20.3745,20.4085,24500.0
2008-11-07 11:55:00,30.02,30.24,30.0,30.23,36500.0,20.4085,20.5581,20.3949,20.5513,36500.0
2008-11-07 12:00:00,30.23,30.32,30.17,30.32,34200.0,20.5513,20.6124,20.5105,20.6124,34200.0
2008-11-07 12:05:00,30.32,30.34,30.2,30.21,58800.0,20.6124,20.626,20.5309,20.5377,58800.0
2008-11-07 12:10:00,30.24,30.26,30.09,30.09,36000.0,20.5581,20.5716,20.4561,20.4561,36000.0
2008-11-07 12:15:00,30.09,30.09,29.98,29.99,27100.0,20.4561,20.4561,20.3813,20.3881,27100.0
2008-11-07 12:20:00,29.98,30.05,29.98,30.05,18200.0,20.3813,20.4289,20.3813,20.4289,18200.0
2008-11-07 12:25:00,30.06,30.18,30.05,30.09,19500.0,20.4357,20.5173,20.4289,20.4561,19500.0
2008-11-07 12:30:00,30.05,30.07,29.95,29.99,26600.0,20.4289,20.4425,20.3609,20.3881,26600.0
2008-11-07 12:35:00,29.99,30.11,29.97,30.11,8400.0,20.3881,20.4697,20.3745,20.4697,8400.0
2008-11-07 12:40:00,30.09,30.23,30.09,30.13,12100.0,20.4561,20.5513,20.4561,20.4833,12100.0
2008-11-07 12:45:00,30.13,30.19,30.08,30.1,12900.0,20.4833,20.5241,20.4493,20.4629,12900.0
2008-11-07 12:50:00,30.1,30.15,30.08,30.09,8900.0,20.4629,20.4969,20.4493,20.4561,8900.0
2008-11-07 12:55:00,30.1,30.18,30.07,30.15,2400.0,20.4629,20.5173,20.4425,20.4969,2400.0
2008-11-07 13:00:00,30.15,30.2,30.06,30.07,94900.0,20.4969,20.5309,20.4357,20.4425,94900.0
2008-11-07 13:05:00,30.07,30.08,30.0,30.02,8300.0,20.4425,20.4493,20.3949,20.4085,8300.0
2008-11-07 13:10:00,30.01,30.02,29.94,30.0,18800.0,20.4017,20.4085,20.3541,20.3949,18800.0
2008-11-07 13:15:00,29.98,29.99,29.94,29.98,14100.0,20.3813,20.3881,20.3541,20.3813,14100.0
2008-11-07 13:20:00,29.96,30.0,29.96,29.98,4800.0,20.3677,20.3949,20.3677,20.3813,4800.0
2008-11-07 13:25:00,29.96,29.99,29.93,29.93,73300.0,20.3677,20.3881,20.3473,20.3473,73300.0
2008-11-07 13:30:00,29.95,29.99,29.9,29.91,15300.0,20.3609,20.3881,20.3269,20.3337,15300.0
2008-11-07 13:35:00,29.89,29.94,29.84,29.94,36000.0,20.3201,20.3541,20.2861,20.3541,36000.0
2008-11-07 13:40:00,29.92,29.94,29.89,29.89,10100.0,20.3405,20.3541,20.3201,20.3201,10100.0
2008-11-07 13:45:00,29.9,29.92,29.89,29.91,4500.0,20.3269,20.3405,20.3201,20.3337,4500.0
2008-11-07 13:50:00,29.93,29.96,29.93,29.95,1000.0,20.3473,20.3677,20.3473,20.3609,1000.0
2008-11-07 13:55:00,29.95,30.05,29.93,30.04,6000.0,20.3609,20.4289,20.3473,20.4221,6000.0
2008-11-07 14:00:00,30.07,30.07,29.96,30.02,21200.0,20.4425,20.4425,20.3677,20.4085,21200.0
2008-11-07 14:05:00,30.02,30.02,29.98,29.99,6100.0,20.4085,20.4085,20.3813,20.3881,6100.0
2008-11-07 14:10:00,30.0,30.02,29.97,30.02,6500.0,20.3949,20.4085,20.3745,20.4085,6500.0
2008-11-07 14:15:00,30.02,30.06,30.01,30.03,12500.0,20.4085,20.4357,20.4017,20.4153,12500.0
2008-11-07 14:20:00,30.03,30.04,29.91,29.91,21900.0,20.4153,20.4221,20.3337,20.3337,21900.0
2008-11-07 14:25:00,29.9,30.02,29.9,29.99,10200.0,20.3269,20.4085,20.3269,20.3881,10200.0
2008-11-07 14:30:00,30.03,30.1,30.03,30.06,8600.0,20.4153,20.4629,20.4153,20.4357,8600.0
2008-11-07 14:35:00,30.05,30.12,30.03,30.11,13400.0,20.4289,20.4765,20.4153,20.4697,13400.0
2008-11-07 14:40:00,30.12,30.24,30.11,30.14,18400.0,20.4765,20.5581,20.4697,20.4901,18400.0
2008-11-07 14:45:00,30.12,30.21,30.12,30.14,31900.0,20.4765,20.5377,20.4765,20.4901,31900.0
2008-11-07 14:50:00,30.14,30.17,29.97,30.01,32000.0,20.4901,20.5105,20.3745,20.4017,32000.0
2008-11-07 14:55:00,29.98,29.98,29.66,29.66,179100.0,20.3813,20.3813,20.1638,20.1638,179100.0
2008-11-07 15:00:00,29.65,29.76,29.54,29.54,171000.0,20.157,20.2317,20.0822,20.0822,171000.0
2008-11-07 15:05:00,29.55,29.81,29.45,29.79,52000.0,20.089,20.2657,20.021,20.2521,52000.0
2008-11-07 15:10:00,29.8,29.92,29.74,29.82,23400.0,20.2589,20.3405,20.2181,20.2725,23400.0
2008-11-07 15:15:00,29.82,29.92,29.7,29.7,23100.0,20.2725,20.3405,20.1909,20.1909,23100.0
2008-11-07 15:20:00,29.66,29.76,29.52,29.58,31500.0,20.1638,20.2317,20.0686,20.1094,31500.0
2008-11-07 15:25:00,29.6,29.76,29.6,29.75,16200.0,20.123,20.2317,20.123,20.2249,16200.0
2008-11-07 15:30:00,29.71,29.9,29.64,29.79,29700.0,20.1977,20.3269,20.1502,20.2521,29700.0
2008-11-07 15:35:00,29.83,29.83,29.76,29.76,38800.0,20.2793,20.2793,20.2317,20.2317,38800.0
2008-11-07 15:40:00,29.77,30.0,29.77,30.0,45600.0,20.2385,20.3949,20.2385,20.3949,45600.0
2008-11-07 15:45:00,29.98,30.03,29.89,29.93,46400.0,20.3813,20.4153,20.3201,20.3473,46400.0
2008-11-07 15:50:00,29.93,30.05,29.89,30.04,88100.0,20.3473,20.4289,20.3201,20.4221,88100.0
2008-11-07 15:55:00,30.03,30.44,30.0,30.43,145700.0,20.4153,20.694,20.3949,20.6872,145700.0
2008-11-10 09:30:00,30.72,31.31,30.72,30.91,21400.0,20.8844,21.2855,20.8844,21.0135,21400.0
2008-11-10 09:35:00,30.86,30.86,30.5,30.54,26600.0,20.9795,20.9795,20.7348,20.762,26600.0
2008-11-10 09:40:00,30.5,30.83,30.5,30.8,22800.0,20.7348,20.9592,20.7348,20.9388,22800.0
2008-11-10 09:45:00,30.77,30.82,30.67,30.69,34500.0,20.9184,20.9524,20.8504,20.864,34500.0
2008-11-10 09:50:00,30.68,30.68,30.5,30.58,17900.0,20.8572,20.8572,20.7348,20.7892,17900.0
2008-11-10 09:55:00,30.57,30.57,30.42,30.44,47000.0,20.7824,20.7824,20.6804,20.694,47000.0
2008-11-10 10:00:00,30.46,30.46,30.27,30.28,32900.0,20.7076,20.7076,20.5784,20.5852,32900.0
2008-11-10 10:05:00,30.26,30.29,30.15,30.26,57100.0,20.5716,20.592,20.4969,20.5716,57100.0
2008-11-10 10:10:00,30.26,30.49,30.26,30.44,77800.0,20.5716,20.728,20.5716,20.694,77800.0
2008-11-10 10:15:00,30.44,30.45,30.35,30.35,13900.0,20.694,20.7008,20.6328,20.6328,13900.0
2008-11-10 10:20:00,30.35,30.43,30.27,30.38,18600.0,20.6328,20.6872,20.5784,20.6532,18600.0
2008-11-10 10:25:00,30.38,30.47,30.27,30.27,14400.0,20.6532,20.7144,20.5784,20.5784,14400.0
2008-11-10 10:30:00,30.27,30.29,30.18,30.19,18100.0,20.5784,20.592,20.5173,20.5241,18100.0
2008-11-10 10:35:00,30.18,30.2,30.12,30.15,38900.0,20.5173,20.5309,20.4765,20.4969,38900.0
2008-11-10 10:40:00,30.14,30.17,30.1,30.17,16800.0,20.4901,20.5105,20.4629,20.5105,16800.0
2008-11-10 10:45:00,30.17,30.23,30.09,30.11,21500.0,20.5105,20.5513,20.4561,20.4697,21500.0
2008-11-10 10:50:00,30.1,30.14,30.1,30.1,21000.0,20.4629,20.4901,20.4629,20.4629,21000.0
2008-11-10 10:55:00,30.1,30.16,30.07,30.12,34500.0,20.4629,20.5037,20.4425,20.4765,34500.0
2008-11-10 11:00:00,30.1,30.1,29.97,30.05,29300.0,20.4629,20.4629,20.3745,20.4289,29300.0
2008-11-10 11:05:00,30.05,30.06,29.96,30.02,13400.0,20.4289,20.4357,20.3677,20.4085,13400.0
2008-11-10 11:10:00,30.01,30.01,29.96,29.97,15400.0,20.4017,20.4017,20.3677,20.3745,15400.0
2008-11-10 11:15:00,29.97,29.98,29.93,29.95,22400.0,20.3745,20.3813,20.3473,20.3609,22400.0
2008-11-10 11:20:00,29.95,30.1,29.94,30.09,28400.0,20.3609,20.4629,20.3541,20.4561,28400.0
2008-11-10 11:25:00,30.1,30.24,30.1,30.16,10600.0,20.4629,20.5581,20.4629,20.5037,10600.0
2008-11-10 11:30:00,30.16,30.22,30.16,30.21,7600.0,20.5037,20.5445,20.5037,20.5377,7600.0
2008-11-10 11:35:00,30.22,30.23,30.17,30.23,6100.0,20.5445,20.5513,20.5105,20.5513,6100.0
2008-11-10 11:40:00,30.22,30.22,30.14,30.16,5900.0,20.5445,20.5445,20.4901,20.5037,5900.0
2008-11-10 11:45:00,30.16,30.17,30.01,30.04,30400.0,20.5037,20.5105,20.4017,20.4221,30400.0
2008-11-10 11:50:00,30.03,30.07,29.99,29.99,12000.0,20.4153,20.4425,20.3881,20.3881,12000.0
2008-11-10 11:55:00,29.98,30.04,29.91,30.03,17200.0,20.3813,20.4221,20.3337,20.4153,17200.0
2008-11-10 12:00:00,30.03,30.07,30.01,30.03,13600.0,20.4153,20.4425,20.4017,20.4153,13600.0
2008-11-10 12:05:00,30.04,30.14,30.02,30.1,26900.0,20.4221,20.4901,20.4085,20.4629,26900.0
2008-11-10 12:10:00,30.11,30.15,30.07,30.09,11700.0,20.4697,20.4969,20.4425,20.4561,11700.0
2008-11-10 12:15:00,30.1,30.11,29.94,29.94,10900.0,20.4629,20.4697,20.3541,20.3541,10900.0
2008-11-10 12:20:00,29.94,30.01,29.85,29.87,18100.0,20.3541,20.4017,20.2929,20.3065,18100.0
2008-11-10 12:25:00,29.86,29.91,29.86,29.87,11400.0,20.2997,20.3337,20.2997,20.3065,11400.0
2008-11-10 12:30:00,29.87,29.95,29.87,29.92,15900.0,20.3065,20.3609,20.3065,20.3405,15900.0
2008-11-10 12:35:00,29.89,29.89,29.78,29.86,17000.0,20.3201,20.3201,20.2453,20.2997,17000.0
2008-11-10 12:40:00,29.86,30.0,29.85,29.99,21100.0,20.2997,20.3949,20.2929,20.3881,21100.0
2008-11-10 12:45:00,29.98,29.98,29.91,29.93,12900.0,20.3813,20.3813,20.3337,20.3473,12900.0
2008-11-10 12:50:00,29.94,29.96,29.85,29.85,22300.0,20.3541,20.3677,20.2929,20.2929,22300.0
2008-11-10 12:55:00,29.85,29.95,29.85,29.91,10600.0,20.2929,20.3609,20.2929,20.3337,10600.0
2008-11-10 13:00:00,29.89,29.92,29.78,29.81,27400.0,20.3201,20.3405,20.2453,20.2657,27400.0
2008-11-10 13:05:00,29.81,30.05,29.81,30.05,20700.0,20.2657,20.4289,20.2657,20.4289,20700.0
2008-11-10 13:10:00,30.05,30.09,30.01,30.09,19500.0,20.4289,20.4561,20.4017,20.4561,19500.0
2008-11-10 13:15:00,30.08,30.09,30.04,30.06,11500.0,20.4493,20.4561,20.4221,20.4357,11500.0
2008-11-10 13:20:00,30.07,30.09,29.97,29.97,17400.0,20.4425,20.4561,20.3745,20.3745,17400.0
2008-11-10 13:25:00,29.99,30.23,29.99,30.19,22600.0,20.3881,20.5513,20.3881,20.5241,22600.0
2008-11-10 13:30:00,30.21,30.25,30.19,30.2,5700.0,20.5377,20.5649,20.5241,20.5309,5700.0
2008-11-10 13:35:00,30.14,30.27,30.12,30.25,17100.0,20.4901,20.5784,20.4765,20.5649,17100.0
2008-11-10 13:40:00,30.22,30.22,30.15,30.21,13000.0,20.5445,20.5445,20.4969,20.5377,13000.0
2008-11-10 13:45:00,30.18,30.19,30.07,30.11,15300.0,20.5173,20.5241,20.4425,20.4697,15300.0
2008-11-10 13:50:00,30.12,30.22,30.11,30.2,18300.0,20.4765,20.5445,20.4697,20.5309,18300.0
2008-11-10 13:55:00,30.21,30.3,30.2,30.22,33000.0,20.5377,20.5988,20.5309,20.5445,33000.0
2008-11-10 14:00:00,30.22,30.23,30.14,30.16,15400.0,20.5445,20.5513,20.4901,20.5037,15400.0
2008-11-10 14:05:00,30.18,30.35,30.15,30.32,22300.0,20.5173,20.6328,20.4969,20.6124,22300.0
2008-11-10 14:10:00,30.28,30.3,30.11,30.13,25700.0,20.5852,20.5988,20.4697,20.4833,25700.0
2008-11-10 14:15:00,30.15,30.21,29.99,30.06,18500.0,20.4969,20.5377,20.3881,20.4357,18500.0
2008-11-10 14:20:00,30.09,30.12,29.95,29.95,23300.0,20.4561,20.4765,20.3609,20.3609,23300.0
2008-11-10 14:25:00,29.96,30.04,29.91,29.96,42000.0,20.3677,20.4221,20.3337,20.3677,42000.0
2008-11-10 14:30:00,29.97,30.0,29.84,29.91,23200.0,20.3745,20.3949,20.2861,20.3337,23200.0
2008-11-10 14:35:00,29.92,29.98,29.91,29.96,36100.0,20.3405,20.3813,20.3337,20.3677,36100.0
2008-11-10 14:40:00,29.97,30.12,29.96,30.07,16400.0,20.3745,20.4765,20.3677,20.4425,16400.0
2008-11-10 14:45:00,30.09,30.09,29.87,29.9,23200.0,20.4561,20.4561,20.3065,20.3269,23200.0
2008-11-10 14:50:00,29.91,30.01,29.86,29.99,30900.0,20.3337,20.4017,20.2997,20.3881,30900.0
2008-11-10 14:55:00,30.02,30.07,29.87,29.91,23200.0,20.4085,20.4425,20.3065,20.3337,23200.0
2008-11-10 15:00:00,29.9,29.9,29.65,29.78,240400.0,20.3269,20.3269,20.157,20.2453,240400.0
2008-11-10 15:05:00,29.78,29.79,29.6,29.63,61000.0,20.2453,20.2521,20.123,20.1434,61000.0
2008-11-10 15:10:00,29.66,29.87,29.66,29.87,61900.0,20.1638,20.3065,20.1638,20.3065,61900.0
2008-11-10 15:15:00,29.87,29.95,29.68,29.75,18800.0,20.3065,20.3609,20.1773,20.2249,18800.0
2008-11-10 15:20:00,29.78,29.78,29.58,29.68,99000.0,20.2453,20.2453,20.1094,20.1773,99000.0
2008-11-10 15:25:00,29.65,29.72,29.59,29.59,96800.0,20.157,20.2045,20.1162,20.1162,96800.0
2008-11-10 15:30:00,29.56,29.78,29.56,29.61,90700.0,20.0958,20.2453,20.0958,20.1298,90700.0
2008-11-10 15:35:00,29.61,29.68,29.48,29.48,83600.0,20.1298,20.1773,20.0414,20.0414,83600.0
2008-11-10 15:40:00,29.48,29.75,29.46,29.69,60400.0,20.0414,20.2249,20.0278,20.1841,60400.0
2008-11-10 15:45:00,29.69,29.76,29.54,29.69,79900.0,20.1841,20.2317,20.0822,20.1841,79900.0
2008-11-10 15:50:00,29.68,29.95,29.68,29.86,94500.0,20.1773,20.3609,20.1773,20.2997,94500.0
2008-11-10 15:55:00,29.86,29.91,29.79,29.87,123100.0,20.2997,20.3337,20.2521,20.3065,123100.0
2008-11-11 09:30:00,29.3,29.68,29.3,29.5,8600.0,19.919,20.1773,19.919,20.055,8600.0
2008-11-11 09:35:00,29.53,29.88,29.52,29.83,37400.0,20.0754,20.3133,20.0686,20.2793,37400.0
2008-11-11 09:40:00,29.88,29.88,29.62,29.79,27900.0,20.3133,20.3133,20.1366,20.2521,27900.0
2008-11-11 09:45:00,29.8,29.84,29.52,29.64,41100.0,20.2589,20.2861,20.0686,20.1502,41100.0
2008-11-11 09:50:00,29.64,29.8,29.56,29.75,26000.0,20.1502,20.2589,20.0958,20.2249,26000.0
2008-11-11 09:55:00,29.76,29.77,29.58,29.65,29400.0,20.2317,20.2385,20.1094,20.157,29400.0
2008-11-11 10:00:00,29.63,29.83,29.56,29.78,36800.0,20.1434,20.2793,20.0958,20.2453,36800.0
2008-11-11 10:05:00,29.81,29.81,29.69,29.75,22300.0,20.2657,20.2657,20.1841,20.2249,22300.0
2008-11-11 10:10:00,29.73,29.82,29.72,29.81,21500.0,20.2113,20.2725,20.2045,20.2657,21500.0
2008-11-11 10:15:00,29.77,29.86,29.69,29.86,28300.0,20.2385,20.2997,20.1841,20.2997,28300.0
2008-11-11 10:20:00,29.87,29.87,29.76,29.81,41400.0,20.3065,20.3065,20.2317,20.2657,41400.0
2008-11-11 10:25:00,29.81,29.88,29.77,29.77,36400.0,20.2657,20.3133,20.2385,20.2385,36400.0
2008-11-11 10:30:00,29.78,29.87,29.73,29.85,24400.0,20.2453,20.3065,20.2113,20.2929,24400.0
2008-11-11 10:35:00,29.86,29.87,29.75,29.77,34800.0,20.2997,20.3065,20.2249,20.2385,34800.0
2008-11-11 10:40:00,29.74,29.81,29.7,29.73,35900.0,20.2181,20.2657,20.1909,20.2113,35900.0
2008-11-11 10:45:00,29.72,29.76,29.63,29.66,56200.0,20.2045,20.2317,20.1434,20.1638,56200.0
2008-11-11 10:50:00,29.69,29.75,29.66,29.71,15400.0,20.1841,20.2249,20.1638,20.1977,15400.0
2008-11-11 10:55:00,29.71,29.71,29.53,29.53,17000.0,20.1977,20.1977,20.0754,20.0754,17000.0
2008-11-11 11:00:00,29.58,29.59,29.53,29.57,39300.0,20.1094,20.1162,20.0754,20.1026,39300.0
2008-11-11 11:05:00,29.56,29.58,29.43,29.46,47100.0,20.0958,20.1094,20.0074,20.0278,47100.0
2008-11-11 11:10:00,29.45,29.58,29.44,29.58,22100.0,20.021,20.1094,20.0142,20.1094,22100.0
2008-11-11 11:15:00,29.6,29.71,29.6,29.66,15700.0,20.123,20.1977,20.123,20.1638,15700.0
2008-11-11 11:20:00,29.66,29.79,29.66,29.79,8600.0,20.1638,20.2521,20.1638,20.2521,8600.0
2008-11-11 11:25:00,29.78,29.78,29.74,29.77,1100.0,20.2453,20.2453,20.2181,20.2385,1100.0
2008-11-11 11:30:00,29.75,29.75,29.66,29.69,9300.0,20.2249,20.2249,20.1638,20.1841,9300.0
2008-11-11 11:35:00,29.68,29.73,29.68,29.72,11000.0,20.1773,20.2113,20.1773,20.2045,11000.0
2008-11-11 11:40:00,29.71,29.78,29.7,29.74,20200.0,20.1977,20.2453,20.1909,20.2181,20200.0
2008-11-11 11:45:00,29.76,29.83,29.73,29.73,5700.0,20.2317,20.2793,20.2113,20.2113,5700.0
2008-11-11 11:50:00,29.71,29.79,29.68,29.78,5000.0,20.1977,20.2521,20.1773,20.2453,5000.0
2008-11-11 11:55:00,29.76,29.8,29.73,29.77,8700.0,20.2317,20.2589,20.2113,20.2385,8700.0
2008-11-11 12:00:00,29.73,29.73,29.67,29.7,5300.0,20.2113,20.2113,20.1706,20.1909,5300.0
2008-11-11 12:05:00,29.69,29.72,29.57,29.59,13500.0,20.1841,20.2045,20.1026,20.1162,13500.0
2008-11-11 12:10:00,29.6,29.62,29.56,29.56,9400.0,20.123,20.1366,20.0958,20.0958,9400.0
2008-11-11 12:15:00,29.56,29.61,29.54,29.54,10000.0,20.0958,20.1298,20.0822,20.0822,10000.0
2008-11-11 12:20:00,29.55,29.57,29.48,29.5,21000.0,20.089,20.1026,20.0414,20.055,21000.0
2008-11-11 12:25:00,29.5,29.53,29.45,29.49,53100.0,20.055,20.0754,20.021,20.0482,53100.0
2008-11-11 12:30:00,29.49,29.58,29.49,29.58,20800.0,20.0482,20.1094,20.0482,20.1094,20800.0
2008-11-11 12:35:00,29.55,29.58,29.51,29.53,18200.0,20.089,20.1094,20.0618,20.0754,18200.0
2008-11-11 12:40:00,29.51,29.61,29.47,29.5,33300.0,20.0618,20.1298,20.0346,20.055,33300.0
2008-11-11 12:45:00,29.51,29.54,29.47,29.49,17700.0,20.0618,20.0822,20.0346,20.0482,17700.0
2008-11-11 12:50:00,29.48,29.61,29.45,29.61,9700.0,20.0414,20.1298,20.021,20.1298,9700.0
2008-11-11 12:55:00,29.61,29.7,29.57,29.7,3700.0,20.1298,20.1909,20.1026,20.1909,3700.0
2008-11-11 13:00:00,29.73,29.84,29.66,29.75,33200.0,20.2113,20.2861,20.1638,20.2249,33200.0
2008-11-11 13:05:00,29.75,29.89,29.74,29.86,24900.0,20.2249,20.3201,20.2181,20.2997,24900.0
2008-11-11 13:10:00,29.86,29.89,29.81,29.81,15200.0,20.2997,20.3201,20.2657,20.2657,15200.0
2008-11-11 13:15:00,29.8,29.84,29.76,29.81,9300.0,20.2589,20.2861,20.2317,20.2657,9300.0
2008-11-11 13:20:00,29.83,29.87,29.73,29.73,15200.0,20.2793,20.3065,20.2113,20.2113,15200.0
2008-11-11 13:25:00,29.73,29.77,29.7,29.74,15300.0,20.2113,20.2385,20.1909,20.2181,15300.0
2008-11-11 13:30:00,29.75,29.81,29.69,29.72,23900.0,20.2249,20.2657,20.1841,20.2045,23900.0
2008-11-11 13:35:00,29.69,29.72,29.66,29.7,30200.0,20.1841,20.2045,20.1638,20.1909,30200.0
2008-11-11 13:40:00,29.7,29.81,29.7,29.76,51800.0,20.1909,20.2657,20.1909,20.2317,51800.0
2008-11-11 13:45:00,29.77,29.91,29.75,29.86,23200.0,20.2385,20.3337,20.2249,20.2997,23200.0
2008-11-11 13:50:00,29.87,30.13,29.85,30.13,41700.0,20.3065,20.4833,20.2929,20.4833,41700.0
2008-11-11 13:55:00,30.11,30.16,30.01,30.16,46200.0,20.4697,20.5037,20.4017,20.5037,46200.0
2008-11-11 14:00:00,30.1,30.25,30.0,30.0,75700.0,20.4629,20.5649,20.3949,20.3949,75700.0
2008-11-11 14:05:00,29.98,30.09,29.88,29.93,43700.0,20.3813,20.4561,20.3133,20.3473,43700.0
2008-11-11 14:10:00,29.94,30.03,29.88,29.97,29000.0,20.3541,20.4153,20.3133,20.3745,29000.0
2008-11-11 14:15:00,29.95,30.21,29.88,30.21,102600.0,20.3609,20.5377,20.3133,20.5377,102600.0
2008-11-11 14:20:00,30.22,30.3,29.97,30.05,211100.0,20.5445,20.5988,20.3745,20.4289,211100.0
2008-11-11 14:25:00,30.04,30.32,30.04,30.3,80000.0,20.4221,20.6124,20.4221,20.5988,80000.0
2008-11-11 14:30:00,30.31,30.42,30.17,30.42,78800.0,20.6056,20.6804,20.5105,20.6804,78800.0
2008-11-11 14:35:00,30.43,30.44,30.17,30.18,55400.0,20.6872,20.694,20.5105,20.5173,55400.0
2008-11-11 14:40:00,30.17,30.17,30.07,30.11,15900.0,20.5105,20.5105,20.4425,20.4697,15900.0
2008-11-11 14:45:00,30.11,30.2,30.02,30.12,19400.0,20.4697,20.5309,20.4085,20.4765,19400.0
2008-11-11 14:50:00,30.12,30.12,29.89,29.97,58300.0,20.4765,20.4765,20.3201,20.3745,58300.0
2008-11-11 14:55:00,29.96,30.03,29.79,29.79,72700.0,20.3677,20.4153,20.2521,20.2521,72700.0
2008-11-11 15:00:00,29.79,29.93,29.77,29.92,38900.0,20.2521,20.3473,20.2385,20.3405,38900.0
2008-11-11 15:05:00,29.92,30.06,29.85,29.91,48300.0,20.3405,20.4357,20.2929,20.3337,48300.0
2008-11-11 15:10:00,29.87,30.05,29.87,30.0,41000.0,20.3065,20.4289,20.3065,20.3949,41000.0
2008-11-11 15:15:00,29.98,30.08,29.89,30.06,41600.0,20.3813,20.4493,20.3201,20.4357,41600.0
2008-11-11 15:20:00,30.06,30.08,29.94,29.95,32000.0,20.4357,20.4493,20.3541,20.3609,32000.0
2008-11-11 15:25:00,29.92,29.95,29.77,29.83,53100.0,20.3405,20.3609,20.2385,20.2793,53100.0
2008-11-11 15:30:00,29.82,29.82,29.65,29.65,29500.0,20.2725,20.2725,20.157,20.157,29500.0
2008-11-11 15:35:00,29.64,29.69,29.49,29.54,55300.0,20.1502,20.1841,20.0482,20.0822,55300.0
2008-11-11 15:40:00,29.54,29.74,29.54,29.65,45100.0,20.0822,20.2181,20.0822,20.157,45100.0
2008-11-11 15:45:00,29.62,29.86,29.57,29.86,45600.0,20.1366,20.2997,20.1026,20.2997,45600.0
2008-11-11 15:50:00,29.86,29.86,29.68,29.72,66500.0,20.2997,20.2997,20.1773,20.2045,66500.0
2008-11-11 15:55:00,29.73,29.84,29.66,29.76,137900.0,20.2113,20.2861,20.1638,20.2317,137900.0
2008-11-12 09:30:00,29.08,29.36,29.08,29.36,64700.0,19.7695,19.9598,19.7695,19.9598,64700.0
2008-11-12 09:35:00,29.39,29.49,29.25,29.35,61800.0,19.9802,20.0482,19.885,19.953,61800.0
2008-11-12 09:40:00,29.35,29.36,29.08,29.19,74400.0,19.953,19.9598,19.7695,19.8442,74400.0
2008-11-12 09:45:00,29.18,29.33,29.15,29.33,58300.0,19.8374,19.9394,19.817,19.9394,58300.0
2008-11-12 09:50:00,29.3,29.54,29.3,29.48,23100.0,19.919,20.0822,19.919,20.0414,23100.0
2008-11-12 09:55:00,29.48,29.58,29.44,29.45,25500.0,20.0414,20.1094,20.0142,20.021,25500.0
2008-11-12 10:00:00,29.44,29.55,29.38,29.53,52000.0,20.0142,20.089,19.9734,20.0754,52000.0
2008-11-12 10:05:00,29.53,29.53,29.3,29.32,17900.0,20.0754,20.0754,19.919,19.9326,17900.0
2008-11-12 10:10:00,29.32,29.34,29.23,29.24,34200.0,19.9326,19.9462,19.8714,19.8782,34200.0
2008-11-12 10:15:00,29.24,29.24,28.97,29.03,47900.0,19.8782,19.8782,19.6947,19.7355,47900.0
2008-11-12 10:20:00,29.03,29.09,28.9,29.06,101200.0,19.7355,19.7762,19.6471,19.7559,101200.0
2008-11-12 10:25:00,29.1,29.15,28.99,28.99,22900.0,19.783,19.817,19.7083,19.7083,22900.0
2008-11-12 10:30:00,28.99,29.06,28.82,28.84,178900.0,19.7083,19.7559,19.5927,19.6063,178900.0
2008-11-12 10:35:00,28.85,28.9,28.82,28.85,71900.0,19.6131,19.6471,19.5927,19.6131,71900.0
2008-11-12 10:40:00,28.87,28.88,28.67,28.73,68800.0,19.6267,19.6335,19.4907,19.5315,68800.0
2008-11-12 10:45:00,28.74,28.78,28.69,28.75,9100.0,19.5383,19.5655,19.5043,19.5451,9100.0
2008-11-12 10:50:00,28.76,28.9,28.73,28.75,39600.0,19.5519,19.6471,19.5315,19.5451,39600.0
2008-11-12 10:55:00,28.73,28.91,28.72,28.91,7000.0,19.5315,19.6539,19.5247,19.6539,7000.0
2008-11-12 11:00:00,28.91,28.91,28.79,28.82,4200.0,19.6539,19.6539,19.5723,19.5927,4200.0
2008-11-12 11:05:00,28.81,28.83,28.74,28.8,10000.0,19.5859,19.5995,19.5383,19.5791,10000.0
2008-11-12 11:10:00,28.81,28.83,28.7,28.8,16400.0,19.5859,19.5995,19.5111,19.5791,16400.0
2008-11-12 11:15:00,28.79,28.91,28.77,28.9,35100.0,19.5723,19.6539,19.5587,19.6471,35100.0
2008-11-12 11:20:00,28.9,29.12,28.89,29.12,30400.0,19.6471,19.7966,19.6403,19.7966,30400.0
2008-11-12 11:25:00,29.13,29.2,29.1,29.13,11000.0,19.8034,19.851,19.783,19.8034,11000.0
2008-11-12 11:30:00,29.15,29.2,29.09,29.11,5800.0,19.817,19.851,19.7762,19.7898,5800.0
2008-11-12 11:35:00,29.1,29.1,28.99,29.04,15900.0,19.783,19.783,19.7083,19.7423,15900.0
2008-11-12 11:40:00,29.03,29.03,28.86,28.86,63200.0,19.7355,19.7355,19.6199,19.6199,63200.0
2008-11-12 11:45:00,28.81,28.82,28.64,28.68,14200.0,19.5859,19.5927,19.4703,19.4975,14200.0
2008-11-12 11:50:00,28.65,28.7,28.59,28.7,30100.0,19.4771,19.5111,19.4363,19.5111,30100.0
2008-11-12 11:55:00,28.7,28.81,28.67,28.76,18900.0,19.5111,19.5859,19.4907,19.5519,18900.0
2008-11-12 12:00:00,28.79,28.79,28.7,28.7,68400.0,19.5723,19.5723,19.5111,19.5111,68400.0
2008-11-12 12:05:00,28.7,28.7,28.56,28.56,17000.0,19.5111,19.5111,19.4159,19.4159,17000.0
2008-11-12 12:10:00,28.58,28.58,28.44,28.46,35700.0,19.4295,19.4295,19.3344,19.348,35700.0
2008-11-12 12:15:00,28.45,28.5,28.41,28.47,13700.0,19.3412,19.3751,19.314,19.3548,13700.0
2008-11-12 12:20:00,28.45,28.67,28.43,28.66,6200.0,19.3412,19.4907,19.3276,19.4839,6200.0
2008-11-12 12:25:00,28.68,28.7,28.68,28.7,17800.0,19.4975,19.5111,19.4975,19.5111,17800.0
2008-11-12 12:30:00,28.7,28.72,28.66,28.68,60000.0,19.5111,19.5247,19.4839,19.4975,60000.0
2008-11-12 12:35:00,28.67,28.77,28.66,28.77,35000.0,19.4907,19.5587,19.4839,19.5587,35000.0
2008-11-12 12:40:00,28.76,28.78,28.63,28.63,520500.0,19.5519,19.5655,19.4635,19.4635,520500.0
2008-11-12 12:45:00,28.64,28.65,28.59,28.59,13000.0,19.4703,19.4771,19.4363,19.4363,13000.0
2008-11-12 12:50:00,28.58,28.6,28.54,28.54,16800.0,19.4295,19.4431,19.4023,19.4023,16800.0
2008-11-12 12:55:00,28.57,28.64,28.57,28.64,24800.0,19.4227,19.4703,19.4227,19.4703,24800.0
2008-11-12 13:00:00,28.64,28.65,28.6,28.6,19900.0,19.4703,19.4771,19.4431,19.4431,19900.0
2008-11-12 13:05:00,28.62,28.63,28.54,28.57,33700.0,19.4567,19.4635,19.4023,19.4227,33700.0
2008-11-12 13:10:00,28.54,28.56,28.37,28.38,422100.0,19.4023,19.4159,19.2868,19.2936,422100.0
2008-11-12 13:15:00,28.35,28.39,28.32,28.39,38500.0,19.2732,19.3004,19.2528,19.3004,38500.0
2008-11-12 13:20:00,28.38,28.38,28.25,28.25,136500.0,19.2936,19.2936,19.2052,19.2052,136500.0
2008-11-12 13:25:00,28.28,28.32,28.25,28.3,7000.0,19.2256,19.2528,19.2052,19.2392,7000.0
2008-11-12 13:30:00,28.31,28.31,28.2,28.21,16900.0,19.246,19.246,19.1712,19.178,16900.0
2008-11-12 13:35:00,28.18,28.18,27.99,28.11,361500.0,19.1576,19.1576,19.0284,19.11,361500.0
2008-11-12 13:40:00,28.11,28.17,28.09,28.17,29700.0,19.11,19.1508,19.0964,19.1508,29700.0
2008-11-12 13:45:00,28.17,28.17,28.11,28.13,10600.0,19.1508,19.1508,19.11,19.1236,10600.0
2008-11-12 13:50:00,28.13,28.13,27.97,27.98,87800.0,19.1236,19.1236,19.0148,19.0216,87800.0
2008-11-12 13:55:00,27.97,27.97,27.86,27.9,128100.0,19.0148,19.0148,18.9401,18.9673,128100.0
2008-11-12 14:00:00,27.9,27.93,27.83,27.86,28200.0,18.9673,18.9876,18.9197,18.9401,28200.0
2008-11-12 14:05:00,27.85,27.85,27.77,27.79,44100.0,18.9333,18.9333,18.8789,18.8925,44100.0
2008-11-12 14:10:00,27.78,27.91,27.78,27.82,34100.0,18.8857,18.974,18.8857,18.9129,34100.0
2008-11-12 14:15:00,27.83,27.89,27.8,27.87,40500.0,18.9197,18.9605,18.8993,18.9469,40500.0
2008-11-12 14:20:00,27.87,27.95,27.87,27.94,14100.0,18.9469,19.0012,18.9469,18.9944,14100.0
2008-11-12 14:25:00,27.93,28.03,27.92,28.02,18700.0,18.9876,19.0556,18.9808,19.0488,18700.0
2008-11-12 14:30:00,28.07,28.23,28.07,28.19,9500.0,19.0828,19.1916,19.0828,19.1644,9500.0
2008-11-12 14:35:00,28.15,28.18,27.96,27.97,84900.0,19.1372,19.1576,19.008,19.0148,84900.0
2008-11-12 14:40:00,27.97,28.0,27.89,28.0,55700.0,19.0148,19.0352,18.9605,19.0352,55700.0
2008-11-12 14:45:00,28.0,28.08,27.98,27.99,50000.0,19.0352,19.0896,19.0216,19.0284,50000.0
2008-11-12 14:50:00,27.97,27.97,27.84,27.85,77400.0,19.0148,19.0148,18.9265,18.9333,77400.0
2008-11-12 14:55:00,27.86,27.87,27.77,27.8,68500.0,18.9401,18.9469,18.8789,18.8993,68500.0
2008-11-12 15:00:00,27.78,27.8,27.68,27.76,33800.0,18.8857,18.8993,18.8177,18.8721,33800.0
2008-11-12 15:05:00,27.78,27.82,27.73,27.78,37800.0,18.8857,18.9129,18.8517,18.8857,37800.0
2008-11-12 15:10:00,27.78,27.89,27.78,27.87,55700.0,18.8857,18.9605,18.8857,18.9469,55700.0
2008-11-12 15:15:00,27.84,27.84,27.7,27.78,174500.0,18.9265,18.9265,18.8313,18.8857,174500.0
2008-11-12 15:20:00,27.78,27.82,27.67,27.69,65000.0,18.8857,18.9129,18.8109,18.8245,65000.0
2008-11-12 15:25:00,27.71,27.76,27.66,27.69,93300.0,18.8381,18.8721,18.8041,18.8245,93300.0
2008-11-12 15:30:00,27.69,27.87,27.69,27.8,63800.0,18.8245,18.9469,18.8245,18.8993,63800.0
2008-11-12 15:35:00,27.79,27.85,27.68,27.78,269700.0,18.8925,18.9333,18.8177,18.8857,269700.0
2008-11-12 15:40:00,27.79,28.04,27.7,28.04,130200.0,18.8925,19.0624,18.8313,19.0624,130200.0
2008-11-12 15:45:00,28.03,28.12,27.95,27.96,147700.0,19.0556,19.1168,19.0012,19.008,147700.0
2008-11-12 15:50:00,27.96,27.96,27.83,27.85,167800.0,19.008,19.008,18.9197,18.9333,167800.0
2008-11-12 15:55:00,27.86,27.86,27.7,27.85,255600.0,18.9401,18.9401,18.8313,18.9333,255600.0
2008-11-13 09:30:00,27.71,28.31,27.71,28.09,57600.0,18.8381,19.246,18.8381,19.0964,57600.0
2008-11-13 09:35:00,28.09,28.09,27.84,27.86,49900.0,19.0964,19.0964,18.9265,18.9401,49900.0
2008-11-13 09:40:00,27.86,27.95,27.73,27.9,80700.0,18.9401,19.0012,18.8517,18.9673,80700.0
2008-11-13 09:45:00,27.9,27.9,27.58,27.58,43400.0,18.9673,18.9673,18.7497,18.7497,43400.0
2008-11-13 09:50:00,27.58,27.69,27.55,27.62,31700.0,18.7497,18.8245,18.7293,18.7769,31700.0
2008-11-13 09:55:00,27.64,27.68,27.48,27.53,18800.0,18.7905,18.8177,18.6817,18.7157,18800.0
2008-11-13 10:00:00,27.52,27.84,27.52,27.81,33100.0,18.7089,18.9265,18.7089,18.9061,33100.0
2008-11-13 10:05:00,27.87,27.87,27.66,27.69,17800.0,18.9469,18.9469,18.8041,18.8245,17800.0
2008-11-13 10:10:00,27.71,28.0,27.71,27.93,12500.0,18.8381,19.0352,18.8381,18.9876,12500.0
2008-11-13 10:15:00,27.94,28.15,27.94,28.07,28200.0,18.9944,19.1372,18.9944,19.0828,28200.0
2008-11-13 10:20:00,28.08,28.33,28.05,28.15,16200.0,19.0896,19.2596,19.0692,19.1372,16200.0
2008-11-13 10:25:00,28.16,28.28,28.12,28.19,40900.0,19.144,19.2256,19.1168,19.1644,40900.0
2008-11-13 10:30:00,28.23,28.25,28.08,28.1,16200.0,19.1916,19.2052,19.0896,19.1032,16200.0
2008-11-13 10:35:00,28.09,28.23,28.09,28.23,7000.0,19.0964,19.1916,19.0964,19.1916,7000.0
2008-11-13 10:40:00,28.24,28.25,28.04,28.06,17100.0,19.1984,19.2052,19.0624,19.076,17100.0
2008-11-13 10:45:00,28.07,28.07,27.89,27.91,22600.0,19.0828,19.0828,18.9605,18.974,22600.0
2008-11-13 10:50:00,27.92,28.04,27.92,28.04,8100.0,18.9808,19.0624,18.9808,19.0624,8100.0
2008-11-13 10:55:00,28.04,28.04,27.91,27.95,41900.0,19.0624,19.0624,18.974,19.0012,41900.0
2008-11-13 11:00:00,27.95,28.09,27.9,28.03,30400.0,19.0012,19.0964,18.9673,19.0556,30400.0
2008-11-13 11:05:00,28.03,28.03,27.7,27.7,18000.0,19.0556,19.0556,18.8313,18.8313,18000.0
2008-11-13 11:10:00,27.69,27.82,27.69,27.8,7400.0,18.8245,18.9129,18.8245,18.8993,7400.0
2008-11-13 11:15:00,27.77,27.77,27.6,27.63,7700.0,18.8789,18.8789,18.7633,18.7837,7700.0
2008-11-13 11:20:00,27.56,27.66,27.54,27.63,43900.0,18.7361,18.8041,18.7225,18.7837,43900.0
2008-11-13 11:25:00,27.61,27.74,27.6,27.74,67900.0,18.7701,18.8585,18.7633,18.8585,67900.0
2008-11-13 11:30:00,27.74,27.76,27.65,27.66,18800.0,18.8585,18.8721,18.7973,18.8041,18800.0
2008-11-13 11:35:00,27.65,27.66,27.41,27.42,39700.0,18.7973,18.8041,18.6341,18.6409,39700.0
2008-11-13 11:40:00,27.42,27.59,27.42,27.53,40100.0,18.6409,18.7565,18.6409,18.7157,40100.0
2008-11-13 11:45:00,27.53,27.67,27.51,27.55,18200.0,18.7157,18.8109,18.7021,18.7293,18200.0
2008-11-13 11:50:00,27.55,27.63,27.5,27.5,8800.0,18.7293,18.7837,18.6953,18.6953,8800.0
2008-11-13 11:55:00,27.51,27.52,27.45,27.45,5300.0,18.7021,18.7089,18.6613,18.6613,5300.0
2008-11-13 12:00:00,27.48,27.55,27.45,27.47,5300.0,18.6817,18.7293,18.6613,18.6749,5300.0
2008-11-13 12:05:00,27.42,27.46,27.32,27.33,85100.0,18.6409,18.6681,18.573,18.5797,85100.0
2008-11-13 12:10:00,27.32,27.32,27.07,27.08,88000.0,18.573,18.573,18.403,18.4098,88000.0
2008-11-13 12:15:00,27.06,27.06,26.97,26.99,87100.0,18.3962,18.3962,18.335,18.3486,87100.0
2008-11-13 12:20:00,27.0,27.01,26.86,26.91,44800.0,18.3554,18.3622,18.2602,18.2942,44800.0
2008-11-13 12:25:00,26.92,26.92,26.74,26.75,79100.0,18.301,18.301,18.1786,18.1854,79100.0
2008-11-13 12:30:00,26.75,26.82,26.74,26.8,36100.0,18.1854,18.233,18.1786,18.2194,36100.0
2008-11-13 12:35:00,26.8,26.92,26.8,26.9,44900.0,18.2194,18.301,18.2194,18.2874,44900.0
2008-11-13 12:40:00,26.94,26.98,26.85,26.85,26300.0,18.3146,18.3418,18.2534,18.2534,26300.0
2008-11-13 12:45:00,26.88,26.9,26.76,26.77,20600.0,18.2738,18.2874,18.1922,18.199,20600.0
2008-11-13 12:50:00,26.76,26.79,26.56,26.7,41900.0,18.1922,18.2126,18.0563,18.1515,41900.0
2008-11-13 12:55:00,26.71,26.74,26.39,26.39,28100.0,18.1583,18.1786,17.9407,17.9407,28100.0
2008-11-13 13:00:00,26.39,26.56,26.38,26.42,40000.0,17.9407,18.0563,17.9339,17.9611,40000.0
2008-11-13 13:05:00,26.46,26.75,26.44,26.74,29100.0,17.9883,18.1854,17.9747,18.1786,29100.0
2008-11-13 13:10:00,26.72,26.87,26.7,26.85,46300.0,18.1651,18.267,18.1515,18.2534,46300.0
2008-11-13 13:15:00,26.85,27.24,26.84,27.14,24300.0,18.2534,18.5186,18.2466,18.4506,24300.0
2008-11-13 13:20:00,27.15,27.17,26.91,26.92,54900.0,18.4574,18.471,18.2942,18.301,54900.0
2008-11-13 13:25:00,26.98,27.32,26.92,27.32,36100.0,18.3418,18.573,18.301,18.573,36100.0
2008-11-13 13:30:00,27.35,27.51,27.2,27.28,24300.0,18.5933,18.7021,18.4914,18.5458,24300.0
2008-11-13 13:35:00,27.29,27.62,27.28,27.58,42300.0,18.5526,18.7769,18.5458,18.7497,42300.0
2008-11-13 13:40:00,27.56,27.92,27.56,27.92,53800.0,18.7361,18.9808,18.7361,18.9808,53800.0
2008-11-13 13:45:00,27.93,28.05,27.67,27.73,29300.0,18.9876,19.0692,18.8109,18.8517,29300.0
2008-11-13 13:50:00,27.67,28.34,27.67,28.19,36500.0,18.8109,19.2664,18.8109,19.1644,36500.0
2008-11-13 13:55:00,28.16,28.18,27.64,27.69,37700.0,19.144,19.1576,18.7905,18.8245,37700.0
2008-11-13 14:00:00,27.68,27.98,27.65,27.81,29000.0,18.8177,19.0216,18.7973,18.9061,29000.0
2008-11-13 14:05:00,27.74,28.0,27.69,27.88,44800.0,18.8585,19.0352,18.8245,18.9537,44800.0
2008-11-13 14:10:00,27.87,28.02,27.82,27.87,19000.0,18.9469,19.0488,18.9129,18.9469,19000.0
2008-11-13 14:15:00,27.9,28.12,27.9,27.97,102900.0,18.9673,19.1168,18.9673,19.0148,102900.0
2008-11-13 14:20:00,27.99,28.33,27.98,28.3,36700.0,19.0284,19.2596,19.0216,19.2392,36700.0
2008-11-13 14:25:00,28.28,28.72,28.2,28.63,22600.0,19.2256,19.5247,19.1712,19.4635,22600.0
2008-11-13 14:30:00,28.62,28.79,28.27,28.29,75100.0,19.4567,19.5723,19.2188,19.2324,75100.0
2008-11-13 14:35:00,28.27,28.92,28.27,28.88,53400.0,19.2188,19.6607,19.2188,19.6335,53400.0
2008-11-13 14:40:00,28.88,28.94,28.59,28.8,51200.0,19.6335,19.6743,19.4363,19.5791,51200.0
2008-11-13 14:45:00,28.82,29.12,28.79,28.91,50200.0,19.5927,19.7966,19.5723,19.6539,50200.0
2008-11-13 14:50:00,28.87,29.02,28.72,28.72,17100.0,19.6267,19.7287,19.5247,19.5247,17100.0
2008-11-13 14:55:00,28.81,28.95,28.77,28.77,14500.0,19.5859,19.6811,19.5587,19.5587,14500.0
2008-11-13 15:00:00,28.79,28.91,28.59,28.6,44300.0,19.5723,19.6539,19.4363,19.4431,44300.0
2008-11-13 15:05:00,28.59,28.63,28.13,28.21,60500.0,19.4363,19.4635,19.1236,19.178,60500.0
2008-11-13 15:10:00,28.22,28.64,28.22,28.51,43000.0,19.1848,19.4703,19.1848,19.3819,43000.0
2008-11-13 15:15:00,28.49,28.79,28.36,28.66,36500.0,19.3684,19.5723,19.28,19.4839,36500.0
2008-11-13 15:20:00,28.67,28.9,28.62,28.9,48300.0,19.4907,19.6471,19.4567,19.6471,48300.0
2008-11-13 15:25:00,28.9,29.03,28.83,29.02,56600.0,19.6471,19.7355,19.5995,19.7287,56600.0
2008-11-13 15:30:00,29.02,29.26,28.86,29.17,70000.0,19.7287,19.8918,19.6199,19.8306,70000.0
2008-11-13 15:35:00,29.17,29.23,29.05,29.08,39400.0,19.8306,19.8714,19.7491,19.7695,39400.0
2008-11-13 15:40:00,29.06,29.24,29.05,29.22,38700.0,19.7559,19.8782,19.7491,19.8646,38700.0
2008-11-13 15:45:00,29.21,29.31,29.08,29.08,54300.0,19.8578,19.9258,19.7695,19.7695,54300.0
2008-11-13 15:50:00,29.08,29.65,29.05,29.65,110500.0,19.7695,20.157,19.7491,20.157,110500.0
2008-11-13 15:55:00,29.67,30.38,29.65,30.24,184300.0,20.1706,20.6532,20.157,20.5581,184300.0
2008-11-14 09:30:00,29.92,29.92,29.25,29.59,9700.0,20.3405,20.3405,19.885,20.1162,9700.0
2008-11-14 09:35:00,29.85,30.38,29.83,30.38,399000.0,20.2929,20.6532,20.2793,20.6532,399000.0
2008-11-14 09:40:00,30.37,30.48,30.27,30.47,25000.0,20.6464,20.7212,20.5784,20.7144,25000.0
2008-11-14 09:45:00,30.5,30.57,30.42,30.42,77600.0,20.7348,20.7824,20.6804,20.6804,77600.0
2008-11-14 09:50:00,30.4,30.48,30.23,30.29,47900.0,20.6668,20.7212,20.5513,20.592,47900.0
2008-11-14 09:55:00,30.27,30.51,30.27,30.5,148800.0,20.5784,20.7416,20.5784,20.7348,148800.0
2008-11-14 10:00:00,30.52,30.54,30.3,30.3,19400.0,20.7484,20.762,20.5988,20.5988,19400.0
2008-11-14 10:05:00,30.3,30.31,29.92,30.05,48500.0,20.5988,20.6056,20.3405,20.4289,48500.0
2008-11-14 10:10:00,30.03,30.08,29.72,29.72,34600.0,20.4153,20.4493,20.2045,20.2045,34600.0
2008-11-14 10:15:00,29.72,29.83,29.53,29.53,29000.0,20.2045,20.2793,20.0754,20.0754,29000.0
2008-11-14 10:20:00,29.5,29.53,29.22,29.28,80100.0,20.055,20.0754,19.8646,19.9054,80100.0
2008-11-14 10:25:00,29.3,29.4,29.26,29.36,19400.0,19.919,19.987,19.8918,19.9598,19400.0
2008-11-14 10:30:00,29.33,29.36,29.17,29.24,17000.0,19.9394,19.9598,19.8306,19.8782,17000.0
2008-11-14 10:35:00,29.21,29.34,29.11,29.11,6500.0,19.8578,19.9462,19.7898,19.7898,6500.0
2008-11-14 10:40:00,29.1,29.2,29.04,29.2,24000.0,19.783,19.851,19.7423,19.851,24000.0
2008-11-14 10:45:00,29.19,29.33,29.07,29.33,21200.0,19.8442,19.9394,19.7627,19.9394,21200.0
2008-11-14 10:50:00,29.35,29.38,29.16,29.22,20800.0,19.953,19.9734,19.8238,19.8646,20800.0
2008-11-14 10:55:00,29.21,29.27,29.14,29.23,6900.0,19.8578,19.8986,19.8102,19.8714,6900.0
2008-11-14 11:00:00,29.2,29.25,29.08,29.14,10200.0,19.851,19.885,19.7695,19.8102,10200.0
2008-11-14 11:05:00,29.06,29.3,29.04,29.3,5900.0,19.7559,19.919,19.7423,19.919,5900.0
2008-11-14 11:10:00,29.25,29.41,29.15,29.37,13000.0,19.885,19.9938,19.817,19.9666,13000.0
2008-11-14 11:15:00,29.45,29.61,29.42,29.56,6400.0,20.021,20.1298,20.0006,20.0958,6400.0
2008-11-14 11:20:00,29.58,29.58,29.37,29.45,17900.0,20.1094,20.1094,19.9666,20.021,17900.0
2008-11-14 11:25:00,29.48,29.62,29.43,29.43,30100.0,20.0414,20.1366,20.0074,20.0074,30100.0
2008-11-14 11:30:00,29.42,29.58,29.29,29.29,20900.0,20.0006,20.1094,19.9122,19.9122,20900.0
2008-11-14 11:35:00,29.33,29.35,29.14,29.17,6800.0,19.9394,19.953,19.8102,19.8306,6800.0
2008-11-14 11:40:00,29.14,29.14,29.03,29.11,7400.0,19.8102,19.8102,19.7355,19.7898,7400.0
2008-11-14 11:45:00,29.11,29.23,29.08,29.23,14300.0,19.7898,19.8714,19.7695,19.8714,14300.0
2008-11-14 11:50:00,29.23,29.36,29.18,29.18,55900.0,19.8714,19.9598,19.8374,19.8374,55900.0
2008-11-14 11:55:00,29.18,29.2,29.04,29.12,27300.0,19.8374,19.851,19.7423,19.7966,27300.0
2008-11-14 12:00:00,29.08,29.09,28.92,28.94,22400.0,19.7695,19.7762,19.6607,19.6743,22400.0
2008-11-14 12:05:00,28.93,28.97,28.84,28.97,94400.0,19.6675,19.6947,19.6063,19.6947,94400.0
2008-11-14 12:10:00,28.98,29.06,28.96,29.06,34100.0,19.7015,19.7559,19.6879,19.7559,34100.0
2008-11-14 12:15:00,29.08,29.1,28.83,28.85,24500.0,19.7695,19.783,19.5995,19.6131,24500.0
2008-11-14 12:20:00,28.84,29.04,28.84,28.91,43200.0,19.6063,19.7423,19.6063,19.6539,43200.0
2008-11-14 12:25:00,28.95,29.05,28.89,29.01,6900.0,19.6811,19.7491,19.6403,19.7219,6900.0
2008-11-14 12:30:00,28.98,29.01,28.87,28.89,13700.0,19.7015,19.7219,19.6267,19.6403,13700.0
2008-11-14 12:35:00,28.89,29.12,28.87,29.12,60300.0,19.6403,19.7966,19.6267,19.7966,60300.0
2008-11-14 12:40:00,29.14,29.21,29.14,29.16,37500.0,19.8102,19.8578,19.8102,19.8238,37500.0
2008-11-14 12:45:00,29.2,29.29,29.17,29.18,21300.0,19.851,19.9122,19.8306,19.8374,21300.0
2008-11-14 12:50:00,29.15,29.23,29.15,29.18,18900.0,19.817,19.8714,19.817,19.8374,18900.0
2008-11-14 12:55:00,29.18,29.34,29.17,29.26,52100.0,19.8374,19.9462,19.8306,19.8918,52100.0
2008-11-14 13:00:00,29.2,29.2,29.06,29.07,26600.0,19.851,19.851,19.7559,19.7627,26600.0
2008-11-14 13:05:00,29.01,29.02,28.95,29.01,2500.0,19.7219,19.7287,19.6811,19.7219,2500.0
2008-11-14 13:10:00,29.0,29.01,28.79,28.81,9500.0,19.7151,19.7219,19.5723,19.5859,9500.0
2008-11-14 13:15:00,28.79,28.98,28.78,28.98,2700.0,19.5723,19.7015,19.5655,19.7015,2700.0
2008-11-14 13:20:00,28.97,29.01,28.9,28.99,3700.0,19.6947,19.7219,19.6471,19.7083,3700.0
2008-11-14 13:25:00,29.11,29.3,29.05,29.27,26000.0,19.7898,19.919,19.7491,19.8986,26000.0
2008-11-14 13:30:00,29.3,29.43,29.19,29.19,17900.0,19.919,20.0074,19.8442,19.8442,17900.0
2008-11-14 13:35:00,29.18,29.31,29.06,29.19,13300.0,19.8374,19.9258,19.7559,19.8442,13300.0
2008-11-14 13:40:00,29.23,29.35,29.16,29.16,26500.0,19.8714,19.953,19.8238,19.8238,26500.0
2008-11-14 13:45:00,29.09,29.13,28.99,29.12,32900.0,19.7762,19.8034,19.7083,19.7966,32900.0
2008-11-14 13:50:00,29.13,29.27,29.1,29.14,48700.0,19.8034,19.8986,19.783,19.8102,48700.0
2008-11-14 13:55:00,29.13,29.3,29.09,29.13,33100.0,19.8034,19.919,19.7762,19.8034,33100.0
2008-11-14 14:00:00,29.08,29.36,29.05,29.27,49700.0,19.7695,19.9598,19.7491,19.8986,49700.0
2008-11-14 14:05:00,29.3,29.47,29.28,29.3,31000.0,19.919,20.0346,19.9054,19.919,31000.0
2008-11-14 14:10:00,29.31,29.35,29.21,29.31,29500.0,19.9258,19.953,19.8578,19.9258,29500.0
2008-11-14 14:15:00,29.33,29.71,29.32,29.7,37600.0,19.9394,20.1977,19.9326,20.1909,37600.0
2008-11-14 14:20:00,29.73,29.74,29.39,29.46,55700.0,20.2113,20.2181,19.9802,20.0278,55700.0
2008-11-14 14:25:00,29.47,29.65,29.4,29.52,61700.0,20.0346,20.157,19.987,20.0686,61700.0
2008-11-14 14:30:00,29.5,29.57,29.31,29.38,43500.0,20.055,20.1026,19.9258,19.9734,43500.0
2008-11-14 14:35:00,29.38,29.71,29.38,29.49,63200.0,19.9734,20.1977,19.9734,20.0482,63200.0
2008-11-14 14:40:00,29.49,29.87,29.49,29.73,41500.0,20.0482,20.3065,20.0482,20.2113,41500.0
2008-11-14 14:45:00,29.75,29.76,29.45,29.56,33100.0,20.2249,20.2317,20.021,20.0958,33100.0
2008-11-14 14:50:00,29.51,29.74,29.46,29.63,39400.0,20.0618,20.2181,20.0278,20.1434,39400.0
2008-11-14 14:55:00,29.63,29.95,29.63,29.95,35500.0,20.1434,20.3609,20.1434,20.3609,35500.0
2008-11-14 15:00:00,29.96,30.05,29.57,29.65,53800.0,20.3677,20.4289,20.1026,20.157,53800.0
2008-11-14 15:05:00,29.63,29.83,29.5,29.81,35700.0,20.1434,20.2793,20.055,20.2657,35700.0
2008-11-14 15:10:00,29.75,29.79,29.5,29.71,49900.0,20.2249,20.2521,20.055,20.1977,49900.0
2008-11-14 15:15:00,29.71,29.86,29.44,29.45,50600.0,20.1977,20.2997,20.0142,20.021,50600.0
2008-11-14 15:20:00,29.45,29.81,29.45,29.74,47200.0,20.021,20.2657,20.021,20.2181,47200.0
2008-11-14 15:25:00,29.73,29.75,29.32,29.54,52400.0,20.2113,20.2249,19.9326,20.0822,52400.0
2008-11-14 15:30:00,29.49,29.56,29.01,29.09,48600.0,20.0482,20.0958,19.7219,19.7762,48600.0
2008-11-14 15:35:00,29.09,29.43,29.09,29.39,80700.0,19.7762,20.0074,19.7762,19.9802,80700.0
2008-11-14 15:40:00,29.39,29.39,29.04,29.26,68500.0,19.9802,19.9802,19.7423,19.8918,68500.0
2008-11-14 15:45:00,29.25,29.38,29.15,29.17,52800.0,19.885,19.9734,19.817,19.8306,52800.0
2008-11-14 15:50:00,29.17,29.25,28.91,28.91,46500.0,19.8306,19.885,19.6539,19.6539,46500.0
2008-11-14 15:55:00,28.89,28.89,28.43,28.53,85300.0,19.6403,19.6403,19.3276,19.3955,85300.0
2008-11-17 09:30:00,28.47,28.61,28.1,28.39,33500.0,19.3548,19.4499,19.1032,19.3004,33500.0
2008-11-17 09:35:00,28.39,28.76,28.39,28.58,39300.0,19.3004,19.5519,19.3004,19.4295,39300.0
2008-11-17 09:40:00,28.62,28.62,28.41,28.53,15900.0,19.4567,19.4567,19.314,19.3955,15900.0
2008-11-17 09:45:00,28.48,28.51,28.31,28.49,27800.0,19.3616,19.3819,19.246,19.3684,27800.0
2008-11-17 09:50:00,28.48,28.54,28.38,28.44,58800.0,19.3616,19.4023,19.2936,19.3344,58800.0
2008-11-17 09:55:00,28.43,28.54,28.37,28.53,18300.0,19.3276,19.4023,19.2868,19.3955,18300.0
2008-11-17 10:00:00,28.52,28.52,28.2,28.22,8700.0,19.3887,19.3887,19.1712,19.1848,8700.0
2008-11-17 10:05:00,28.23,28.27,28.19,28.23,42900.0,19.1916,19.2188,19.1644,19.1916,42900.0
2008-11-17 10:10:00,28.23,28.23,28.05,28.08,21100.0,19.1916,19.1916,19.0692,19.0896,21100.0
2008-11-17 10:15:00,28.06,28.11,27.91,27.91,38400.0,19.076,19.11,18.974,18.974,38400.0
2008-11-17 10:20:00,27.93,28.02,27.81,28.0,56200.0,18.9876,19.0488,18.9061,19.0352,56200.0
2008-11-17 10:25:00,27.99,28.0,27.93,28.0,20000.0,19.0284,19.0352,18.9876,19.0352,20000.0
2008-11-17 10:30:00,28.0,28.12,27.85,28.12,27100.0,19.0352,19.1168,18.9333,19.1168,27100.0
2008-11-17 10:35:00,28.12,28.19,28.05,28.15,8000.0,19.1168,19.1644,19.0692,19.1372,8000.0
2008-11-17 10:40:00,28.13,28.17,28.05,28.15,6400.0,19.1236,19.1508,19.0692,19.1372,6400.0
2008-11-17 10:45:00,28.08,28.08,27.98,27.98,12900.0,19.0896,19.0896,19.0216,19.0216,12900.0
2008-11-17 10:50:00,28.01,28.1,27.98,28.05,1300.0,19.042,19.1032,19.0216,19.0692,1300.0
2008-11-17 10:55:00,27.95,28.02,27.94,27.97,14100.0,19.0012,19.0488,18.9944,19.0148,14100.0
2008-11-17 11:00:00,27.96,28.12,27.95,28.09,44700.0,19.008,19.1168,19.0012,19.0964,44700.0
2008-11-17 11:05:00,28.09,28.23,28.09,28.19,27400.0,19.0964,19.1916,19.0964,19.1644,27400.0
2008-11-17 11:10:00,28.18,28.31,28.18,28.2,7000.0,19.1576,19.246,19.1576,19.1712,7000.0
2008-11-17 11:15:00,28.22,28.22,28.14,28.17,3600.0,19.1848,19.1848,19.1304,19.1508,3600.0
2008-11-17 11:20:00,28.19,28.21,28.07,28.09,20500.0,19.1644,19.178,19.0828,19.0964,20500.0
2008-11-17 11:25:00,28.11,28.11,28.02,28.06,7100.0,19.11,19.11,19.0488,19.076,7100.0
2008-11-17 11:30:00,28.08,28.16,28.02,28.12,10800.0,19.0896,19.144,19.0488,19.1168,10800.0
2008-11-17 11:35:00,28.15,28.15,28.01,28.13,18500.0,19.1372,19.1372,19.042,19.1236,18500.0
2008-11-17 11:40:00,28.11,28.11,27.96,28.01,17900.0,19.11,19.11,19.008,19.042,17900.0
2008-11-17 11:45:00,28.05,28.29,28.05,28.27,30200.0,19.0692,19.2324,19.0692,19.2188,30200.0
2008-11-17 11:50:00,28.27,28.48,28.22,28.44,47400.0,19.2188,19.3616,19.1848,19.3344,47400.0
2008-11-17 11:55:00,28.43,28.48,28.34,28.4,40400.0,19.3276,19.3616,19.2664,19.3072,40400.0
2008-11-17 12:00:00,28.42,28.5,28.37,28.41,22100.0,19.3208,19.3751,19.2868,19.314,22100.0
2008-11-17 12:05:00,28.42,28.58,28.41,28.51,10800.0,19.3208,19.4295,19.314,19.3819,10800.0
2008-11-17 12:10:00,28.56,28.65,28.47,28.55,47300.0,19.4159,19.4771,19.3548,19.4091,47300.0
2008-11-17 12:15:00,28.58,28.64,28.51,28.58,18400.0,19.4295,19.4703,19.3819,19.4295,18400.0
2008-11-17 12:20:00,28.59,28.69,28.55,28.64,43400.0,19.4363,19.5043,19.4091,19.4703,43400.0
2008-11-17 12:25:00,28.64,28.65,28.48,28.61,34900.0,19.4703,19.4771,19.3616,19.4499,34900.0
2008-11-17 12:30:00,28.67,28.76,28.62,28.72,50100.0,19.4907,19.5519,19.4567,19.5247,50100.0
2008-11-17 12:35:00,28.72,28.72,28.43,28.45,33400.0,19.5247,19.5247,19.3276,19.3412,33400.0
2008-11-17 12:40:00,28.46,28.63,28.46,28.63,14300.0,19.348,19.4635,19.348,19.4635,14300.0
2008-11-17 12:45:00,28.65,28.85,28.6,28.83,12900.0,19.4771,19.6131,19.4431,19.5995,12900.0
2008-11-17 12:50:00,28.78,28.85,28.73,28.76,19200.0,19.5655,19.6131,19.5315,19.5519,19200.0
2008-11-17 12:55:00,28.7,28.71,28.57,28.58,1800.0,19.5111,19.5179,19.4227,19.4295,1800.0
2008-11-17 13:00:00,28.54,28.54,28.42,28.42,1900.0,19.4023,19.4023,19.3208,19.3208,1900.0
2008-11-17 13:05:00,28.37,28.47,28.37,28.47,1300.0,19.2868,19.3548,19.2868,19.3548,1300.0
2008-11-17 13:10:00,28.43,28.43,28.33,28.41,14400.0,19.3276,19.3276,19.2596,19.314,14400.0
2008-11-17 13:15:00,28.4,28.4,28.29,28.29,5500.0,19.3072,19.3072,19.2324,19.2324,5500.0
2008-11-17 13:20:00,28.32,28.37,28.28,28.35,25000.0,19.2528,19.2868,19.2256,19.2732,25000.0
2008-11-17 13:25:00,28.36,28.51,28.35,28.48,31100.0,19.28,19.3819,19.2732,19.3616,31100.0
2008-11-17 13:30:00,28.5,28.58,28.31,28.31,46900.0,19.3751,19.4295,19.246,19.246,46900.0
2008-11-17 13:35:00,28.32,28.32,28.23,28.3,19300.0,19.2528,19.2528,19.1916,19.2392,19300.0
2008-11-17 13:40:00,28.32,28.32,28.22,28.29,9500.0,19.2528,19.2528,19.1848,19.2324,9500.0
2008-11-17 13:45:00,28.3,28.4,28.3,28.39,5300.0,19.2392,19.3072,19.2392,19.3004,5300.0
2008-11-17 13:50:00,28.37,28.65,28.37,28.6,7200.0,19.2868,19.4771,19.2868,19.4431,7200.0
2008-11-17 13:55:00,28.62,28.62,28.54,28.54,3400.0,19.4567,19.4567,19.4023,19.4023,3400.0
2008-11-17 14:00:00,28.52,28.52,28.29,28.37,8800.0,19.3887,19.3887,19.2324,19.2868,8800.0
2008-11-17 14:05:00,28.34,28.55,28.3,28.54,9300.0,19.2664,19.4091,19.2392,19.4023,9300.0
2008-11-17 14:10:00,28.52,28.68,28.47,28.55,11100.0,19.3887,19.4975,19.3548,19.4091,11100.0
2008-11-17 14:15:00,28.57,28.57,28.47,28.53,5800.0,19.4227,19.4227,19.3548,19.3955,5800.0
2008-11-17 14:20:00,28.52,28.67,28.48,28.49,9500.0,19.3887,19.4907,19.3616,19.3684,9500.0
2008-11-17 14:25:00,28.49,28.52,28.29,28.34,13500.0,19.3684,19.3887,19.2324,19.2664,13500.0
2008-11-17 14:30:00,28.34,28.39,28.15,28.36,85900.0,19.2664,19.3004,19.1372,19.28,85900.0
2008-11-17 14:35:00,28.37,28.56,28.35,28.52,29600.0,19.2868,19.4159,19.2732,19.3887,29600.0
2008-11-17 14:40:00,28.5,28.64,28.47,28.64,7100.0,19.3751,19.4703,19.3548,19.4703,7100.0
2008-11-17 14:45:00,28.64,28.64,28.48,28.52,37800.0,19.4703,19.4703,19.3616,19.3887,37800.0
2008-11-17 14:50:00,28.52,28.64,28.45,28.59,96700.0,19.3887,19.4703,19.3412,19.4363,96700.0
2008-11-17 14:55:00,28.65,28.67,28.42,28.47,4700.0,19.4771,19.4907,19.3208,19.3548,4700.0
2008-11-17 15:00:00,28.45,28.67,28.37,28.67,25900.0,19.3412,19.4907,19.2868,19.4907,25900.0
2008-11-17 15:05:00,28.66,28.66,28.48,28.54,15700.0,19.4839,19.4839,19.3616,19.4023,15700.0
2008-11-17 15:10:00,28.53,28.6,28.33,28.58,24600.0,19.3955,19.4431,19.2596,19.4295,24600.0
2008-11-17 15:15:00,28.58,28.68,28.56,28.6,23000.0,19.4295,19.4975,19.4159,19.4431,23000.0
2008-11-17 15:20:00,28.61,28.66,28.48,28.56,20600.0,19.4499,19.4839,19.3616,19.4159,20600.0
2008-11-17 15:25:00,28.5,28.74,28.44,28.68,21500.0,19.3751,19.5383,19.3344,19.4975,21500.0
2008-11-17 15:30:00,28.69,28.77,28.52,28.52,13200.0,19.5043,19.5587,19.3887,19.3887,13200.0
2008-11-17 15:35:00,28.52,28.56,28.34,28.42,18000.0,19.3887,19.4159,19.2664,19.3208,18000.0
2008-11-17 15:40:00,28.44,28.59,28.41,28.55,34800.0,19.3344,19.4363,19.314,19.4091,34800.0
2008-11-17 15:45:00,28.56,28.61,28.43,28.43,128000.0,19.4159,19.4499,19.3276,19.3276,128000.0
2008-11-17 15:50:00,28.43,28.48,28.21,28.21,13500.0,19.3276,19.3616,19.178,19.178,13500.0
2008-11-17 15:55:00,28.19,28.2,28.04,28.09,36300.0,19.1644,19.1712,19.0624,19.0964,36300.0
2008-11-18 09:30:00,28.44,28.47,27.99,28.17,7400.0,19.3344,19.3548,19.0284,19.1508,7400.0
2008-11-18 09:35:00,28.24,28.33,28.16,28.26,51600.0,19.1984,19.2596,19.144,19.212,51600.0
2008-11-18 09:40:00,28.27,28.42,28.27,28.35,30900.0,19.2188,19.3208,19.2188,19.2732,30900.0
2008-11-18 09:45:00,28.21,28.26,28.12,28.24,7000.0,19.178,19.212,19.1168,19.1984,7000.0
2008-11-18 09:50:00,28.31,28.42,28.18,28.25,79900.0,19.246,19.3208,19.1576,19.2052,79900.0
2008-11-18 09:55:00,28.22,28.4,28.15,28.36,63900.0,19.1848,19.3072,19.1372,19.28,63900.0
2008-11-18 10:00:00,28.38,28.38,28.03,28.05,12200.0,19.2936,19.2936,19.0556,19.0692,12200.0
2008-11-18 10:05:00,28.07,28.11,28.01,28.03,23600.0,19.0828,19.11,19.042,19.0556,23600.0
2008-11-18 10:10:00,28.04,28.26,28.04,28.15,10200.0,19.0624,19.212,19.0624,19.1372,10200.0
2008-11-18 10:15:00,28.17,28.33,28.12,28.29,31600.0,19.1508,19.2596,19.1168,19.2324,31600.0
2008-11-18 10:20:00,28.33,28.41,28.17,28.17,39000.0,19.2596,19.314,19.1508,19.1508,39000.0
2008-11-18 10:25:00,28.16,28.48,28.16,28.46,24300.0,19.144,19.3616,19.144,19.348,24300.0
2008-11-18 10:30:00,28.49,28.54,28.4,28.45,58700.0,19.3684,19.4023,19.3072,19.3412,58700.0
2008-11-18 10:35:00,28.45,28.46,28.34,28.46,69500.0,19.3412,19.348,19.2664,19.348,69500.0
2008-11-18 10:40:00,28.41,28.5,28.37,28.39,4600.0,19.314,19.3751,19.2868,19.3004,4600.0
2008-11-18 10:45:00,28.39,28.39,28.29,28.32,4800.0,19.3004,19.3004,19.2324,19.2528,4800.0
2008-11-18 10:50:00,28.31,28.31,28.2,28.28,6400.0,19.246,19.246,19.1712,19.2256,6400.0
2008-11-18 10:55:00,28.25,28.29,28.15,28.24,12100.0,19.2052,19.2324,19.1372,19.1984,12100.0
2008-11-18 11:00:00,28.24,28.24,28.06,28.1,29700.0,19.1984,19.1984,19.076,19.1032,29700.0
2008-11-18 11:05:00,28.1,28.18,28.09,28.14,5400.0,19.1032,19.1576,19.0964,19.1304,5400.0
2008-11-18 11:10:00,28.12,28.23,28.11,28.2,7700.0,19.1168,19.1916,19.11,19.1712,7700.0
2008-11-18 11:15:00,28.28,28.31,28.22,28.31,10700.0,19.2256,19.246,19.1848,19.246,10700.0
2008-11-18 11:20:00,28.28,28.35,28.21,28.21,6500.0,19.2256,19.2732,19.178,19.178,6500.0
2008-11-18 11:25:00,28.21,28.26,28.19,28.24,7800.0,19.178,19.212,19.1644,19.1984,7800.0
2008-11-18 11:30:00,28.22,28.34,28.19,28.32,13200.0,19.1848,19.2664,19.1644,19.2528,13200.0
2008-11-18 11:35:00,28.38,28.52,28.38,28.47,12700.0,19.2936,19.3887,19.2936,19.3548,12700.0
2008-11-18 11:40:00,28.41,28.49,28.4,28.46,3900.0,19.314,19.3684,19.3072,19.348,3900.0
2008-11-18 11:45:00,28.47,28.54,28.38,28.41,16500.0,19.3548,19.4023,19.2936,19.314,16500.0
2008-11-18 11:50:00,28.46,28.69,28.46,28.59,9300.0,19.348,19.5043,19.348,19.4363,9300.0
2008-11-18 11:55:00,28.61,28.61,28.52,28.59,4400.0,19.4499,19.4499,19.3887,19.4363,4400.0
2008-11-18 12:00:00,28.51,28.55,28.49,28.49,8000.0,19.3819,19.4091,19.3684,19.3684,8000.0
2008-11-18 12:05:00,28.48,28.53,28.45,28.48,15100.0,19.3616,19.3955,19.3412,19.3616,15100.0
2008-11-18 12:10:00,28.45,28.46,28.35,28.38,12900.0,19.3412,19.348,19.2732,19.2936,12900.0
2008-11-18 12:15:00,28.36,28.41,28.24,28.24,9800.0,19.28,19.314,19.1984,19.1984,9800.0
2008-11-18 12:20:00,28.23,28.23,28.13,28.15,9100.0,19.1916,19.1916,19.1236,19.1372,9100.0
2008-11-18 12:25:00,28.14,28.16,28.09,28.1,46500.0,19.1304,19.144,19.0964,19.1032,46500.0
2008-11-18 12:30:00,28.07,28.08,27.93,27.98,14700.0,19.0828,19.0896,18.9876,19.0216,14700.0
2008-11-18 12:35:00,27.96,28.03,27.95,28.01,18000.0,19.008,19.0556,19.0012,19.042,18000.0
2008-11-18 12:40:00,27.99,28.01,27.95,27.95,22700.0,19.0284,19.042,19.0012,19.0012,22700.0
2008-11-18 12:45:00,27.95,27.96,27.83,27.84,38100.0,19.0012,19.008,18.9197,18.9265,38100.0
2008-11-18 12:50:00,27.82,27.83,27.76,27.8,5400.0,18.9129,18.9197,18.8721,18.8993,5400.0
2008-11-18 12:55:00,27.87,27.93,27.87,27.92,4700.0,18.9469,18.9876,18.9469,18.9808,4700.0
2008-11-18 13:00:00,27.88,27.88,27.69,27.73,60400.0,18.9537,18.9537,18.8245,18.8517,60400.0
2008-11-18 13:05:00,27.7,27.71,27.64,27.66,7900.0,18.8313,18.8381,18.7905,18.8041,7900.0
2008-11-18 13:10:00,27.7,27.72,27.62,27.7,23600.0,18.8313,18.8449,18.7769,18.8313,23600.0
2008-11-18 13:15:00,27.7,27.7,27.61,27.7,19600.0,18.8313,18.8313,18.7701,18.8313,19600.0
2008-11-18 13:20:00,27.7,27.74,27.68,27.68,49000.0,18.8313,18.8585,18.8177,18.8177,49000.0
2008-11-18 13:25:00,27.68,27.74,27.66,27.68,21700.0,18.8177,18.8585,18.8041,18.8177,21700.0
2008-11-18 13:30:00,27.68,27.69,27.6,27.6,15800.0,18.8177,18.8245,18.7633,18.7633,15800.0
2008-11-18 13:35:00,27.58,27.6,27.4,27.4,72800.0,18.7497,18.7633,18.6273,18.6273,72800.0
2008-11-18 13:40:00,27.4,27.51,27.4,27.42,27500.0,18.6273,18.7021,18.6273,18.6409,27500.0
2008-11-18 13:45:00,27.4,27.41,27.19,27.21,148000.0,18.6273,18.6341,18.4846,18.4982,148000.0
2008-11-18 13:50:00,27.21,27.39,27.21,27.35,53000.0,18.4982,18.6205,18.4982,18.5933,53000.0
2008-11-18 13:55:00,27.37,27.5,27.37,27.48,20800.0,18.6069,18.6953,18.6069,18.6817,20800.0
2008-11-18 14:00:00,27.47,27.5,27.31,27.33,103000.0,18.6749,18.6953,18.5662,18.5797,103000.0
2008-11-18 14:05:00,27.31,27.35,27.26,27.33,42100.0,18.5662,18.5933,18.5322,18.5797,42100.0
2008-11-18 14:10:00,27.31,27.44,27.29,27.38,148200.0,18.5662,18.6545,18.5526,18.6137,148200.0
2008-11-18 14:15:00,27.37,27.39,27.25,27.28,71300.0,18.6069,18.6205,18.5254,18.5458,71300.0
2008-11-18 14:20:00,27.27,27.34,27.17,27.27,55600.0,18.539,18.5865,18.471,18.539,55600.0
2008-11-18 14:25:00,27.27,27.32,27.18,27.19,32200.0,18.539,18.573,18.4778,18.4846,32200.0
2008-11-18 14:30:00,27.19,27.21,27.08,27.09,20200.0,18.4846,18.4982,18.4098,18.4166,20200.0
2008-11-18 14:35:00,27.08,27.14,27.05,27.1,9500.0,18.4098,18.4506,18.3894,18.4234,9500.0
2008-11-18 14:40:00,27.09,27.09,27.0,27.04,16600.0,18.4166,18.4166,18.3554,18.3826,16600.0
2008-11-18 14:45:00,26.98,26.98,26.83,26.84,27200.0,18.3418,18.3418,18.2398,18.2466,27200.0
2008-11-18 14:50:00,26.81,26.83,26.58,26.61,442000.0,18.2262,18.2398,18.0699,18.0903,442000.0
2008-11-18 14:55:00,26.62,26.67,26.56,26.57,85800.0,18.0971,18.1311,18.0563,18.0631,85800.0
2008-11-18 15:00:00,26.55,26.56,26.49,26.5,121900.0,18.0495,18.0563,18.0087,18.0155,121900.0
2008-11-18 15:05:00,26.49,26.93,26.49,26.91,123400.0,18.0087,18.3078,18.0087,18.2942,123400.0
2008-11-18 15:10:00,26.91,27.05,26.83,26.87,76000.0,18.2942,18.3894,18.2398,18.267,76000.0
2008-11-18 15:15:00,26.88,27.03,26.77,27.01,23300.0,18.2738,18.3758,18.199,18.3622,23300.0
2008-11-18 15:20:00,27.01,27.24,26.94,27.02,79400.0,18.3622,18.5186,18.3146,18.369,79400.0
2008-11-18 15:25:00,26.99,27.09,26.88,27.05,41800.0,18.3486,18.4166,18.2738,18.3894,41800.0
2008-11-18 15:30:00,27.05,27.05,26.79,26.94,40100.0,18.3894,18.3894,18.2126,18.3146,40100.0
2008-11-18 15:35:00,26.96,27.24,26.91,27.16,62500.0,18.3282,18.5186,18.2942,18.4642,62500.0
2008-11-18 15:40:00,27.16,27.58,27.16,27.23,104800.0,18.4642,18.7497,18.4642,18.5118,104800.0
2008-11-18 15:45:00,27.22,27.56,27.14,27.56,53900.0,18.505,18.7361,18.4506,18.7361,53900.0
2008-11-18 15:50:00,27.54,27.7,27.53,27.69,62900.0,18.7225,18.8313,18.7157,18.8245,62900.0
2008-11-18 15:55:00,27.69,27.92,27.69,27.84,32300.0,18.8245,18.9808,18.8245,18.9265,32300.0
2008-11-19 09:30:00,27.52,27.8,27.47,27.77,24900.0,18.7089,18.8993,18.6749,18.8789,24900.0
2008-11-19 09:35:00,27.76,28.2,27.75,28.2,46500.0,18.8721,19.1712,18.8653,19.1712,46500.0
2008-11-19 09:40:00,28.19,28.22,27.83,27.85,124700.0,19.1644,19.1848,18.9197,18.9333,124700.0
2008-11-19 09:45:00,27.85,27.94,27.81,27.92,75400.0,18.9333,18.9944,18.9061,18.9808,75400.0
2008-11-19 09:50:00,27.89,28.01,27.73,28.0,183700.0,18.9605,19.042,18.8517,19.0352,183700.0
2008-11-19 09:55:00,28.0,28.11,27.86,27.9,194100.0,19.0352,19.11,18.9401,18.9673,194100.0
2008-11-19 10:00:00,27.88,28.0,27.83,28.0,178700.0,18.9537,19.0352,18.9197,19.0352,178700.0
2008-11-19 10:05:00,28.0,28.11,27.9,28.1,140400.0,19.0352,19.11,18.9673,19.1032,140400.0
2008-11-19 10:10:00,28.1,28.17,28.03,28.08,103300.0,19.1032,19.1508,19.0556,19.0896,103300.0
2008-11-19 10:15:00,28.11,28.2,28.06,28.12,98500.0,19.11,19.1712,19.076,19.1168,98500.0
2008-11-19 10:20:00,28.13,28.16,28.07,28.15,106200.0,19.1236,19.144,19.0828,19.1372,106200.0
2008-11-19 10:25:00,28.16,28.16,27.98,28.11,120700.0,19.144,19.144,19.0216,19.11,120700.0
2008-11-19 10:30:00,28.13,28.16,28.05,28.13,138300.0,19.1236,19.144,19.0692,19.1236,138300.0
2008-11-19 10:35:00,28.12,28.13,27.99,28.05,107900.0,19.1168,19.1236,19.0284,19.0692,107900.0
2008-11-19 10:40:00,28.05,28.11,28.03,28.1,170000.0,19.0692,19.11,19.0556,19.1032,170000.0
2008-11-19 10:45:00,28.1,28.1,27.82,27.84,143900.0,19.1032,19.1032,18.9129,18.9265,143900.0
2008-11-19 10:50:00,27.84,27.87,27.53,27.53,100100.0,18.9265,18.9469,18.7157,18.7157,100100.0
2008-11-19 10:55:00,27.53,27.54,27.31,27.39,65900.0,18.7157,18.7225,18.5662,18.6205,65900.0
2008-11-19 11:00:00,27.37,27.5,27.37,27.44,52400.0,18.6069,18.6953,18.6069,18.6545,52400.0
2008-11-19 11:05:00,27.43,27.51,27.4,27.51,46400.0,18.6477,18.7021,18.6273,18.7021,46400.0
2008-11-19 11:10:00,27.5,27.53,27.3,27.34,31700.0,18.6953,18.7157,18.5594,18.5865,31700.0
2008-11-19 11:15:00,27.32,27.37,27.22,27.32,35900.0,18.573,18.6069,18.505,18.573,35900.0
2008-11-19 11:20:00,27.32,27.34,27.11,27.12,102500.0,18.573,18.5865,18.4302,18.437,102500.0
2008-11-19 11:25:00,27.13,27.14,26.97,26.98,42200.0,18.4438,18.4506,18.335,18.3418,42200.0
2008-11-19 11:30:00,26.98,27.11,26.96,26.98,45000.0,18.3418,18.4302,18.3282,18.3418,45000.0
2008-11-19 11:35:00,26.91,26.92,26.82,26.9,45400.0,18.2942,18.301,18.233,18.2874,45400.0
2008-11-19 11:40:00,26.95,26.95,26.82,26.89,36300.0,18.3214,18.3214,18.233,18.2806,36300.0
2008-11-19 11:45:00,26.92,26.94,26.74,26.82,31000.0,18.301,18.3146,18.1786,18.233,31000.0
2008-11-19 11:50:00,26.82,27.11,26.82,27.03,29500.0,18.233,18.4302,18.233,18.3758,29500.0
2008-11-19 11:55:00,27.04,27.15,27.0,27.07,45000.0,18.3826,18.4574,18.3554,18.403,45000.0
2008-11-19 12:00:00,27.03,27.03,26.85,26.91,36300.0,18.3758,18.3758,18.2534,18.2942,36300.0
2008-11-19 12:05:00,26.91,26.94,26.87,26.91,26400.0,18.2942,18.3146,18.267,18.2942,26400.0
2008-11-19 12:10:00,26.86,26.87,26.78,26.87,19600.0,18.2602,18.267,18.2058,18.267,19600.0
2008-11-19 12:15:00,26.84,26.84,26.69,26.69,22100.0,18.2466,18.2466,18.1447,18.1447,22100.0
2008-11-19 12:20:00,26.72,26.8,26.72,26.75,40600.0,18.1651,18.2194,18.1651,18.1854,40600.0
2008-11-19 12:25:00,26.75,26.8,26.7,26.77,39800.0,18.1854,18.2194,18.1515,18.199,39800.0
2008-11-19 12:30:00,26.77,26.81,26.75,26.79,21100.0,18.199,18.2262,18.1854,18.2126,21100.0
2008-11-19 12:35:00,26.79,26.82,26.75,26.8,17300.0,18.2126,18.233,18.1854,18.2194,17300.0
2008-11-19 12:40:00,26.82,26.91,26.82,26.85,17000.0,18.233,18.2942,18.233,18.2534,17000.0
2008-11-19 12:45:00,26.84,26.85,26.72,26.74,12700.0,18.2466,18.2534,18.1651,18.1786,12700.0
2008-11-19 12:50:00,26.74,26.74,26.68,26.7,10700.0,18.1786,18.1786,18.1379,18.1515,10700.0
2008-11-19 12:55:00,26.67,26.76,26.66,26.76,5300.0,18.1311,18.1922,18.1243,18.1922,5300.0
2008-11-19 13:00:00,26.77,26.95,26.74,26.92,11800.0,18.199,18.3214,18.1786,18.301,11800.0
2008-11-19 13:05:00,26.91,26.99,26.91,26.94,52700.0,18.2942,18.3486,18.2942,18.3146,52700.0
2008-11-19 13:10:00,26.93,26.95,26.86,26.95,2400.0,18.3078,18.3214,18.2602,18.3214,2400.0
2008-11-19 13:15:00,26.95,26.95,26.84,26.84,3200.0,18.3214,18.3214,18.2466,18.2466,3200.0
2008-11-19 13:20:00,26.85,26.88,26.81,26.82,9500.0,18.2534,18.2738,18.2262,18.233,9500.0
2008-11-19 13:25:00,26.78,26.78,26.65,26.65,11800.0,18.2058,18.2058,18.1175,18.1175,11800.0
2008-11-19 13:30:00,26.64,26.67,26.59,26.61,27400.0,18.1107,18.1311,18.0767,18.0903,27400.0
2008-11-19 13:35:00,26.62,26.75,26.6,26.74,52300.0,18.0971,18.1854,18.0835,18.1786,52300.0
2008-11-19 13:40:00,26.74,26.82,26.72,26.78,20800.0,18.1786,18.233,18.1651,18.2058,20800.0
2008-11-19 13:45:00,26.76,26.9,26.76,26.85,19500.0,18.1922,18.2874,18.1922,18.2534,19500.0
2008-11-19 13:50:00,26.8,27.0,26.78,27.0,10200.0,18.2194,18.3554,18.2058,18.3554,10200.0
2008-11-19 13:55:00,27.0,27.09,26.93,26.94,9600.0,18.3554,18.4166,18.3078,18.3146,9600.0
2008-11-19 14:00:00,26.93,26.95,26.81,26.81,9200.0,18.3078,18.3214,18.2262,18.2262,9200.0
2008-11-19 14:05:00,26.79,26.88,26.75,26.88,11100.0,18.2126,18.2738,18.1854,18.2738,11100.0
2008-11-19 14:10:00,26.84,26.95,26.83,26.92,6400.0,18.2466,18.3214,18.2398,18.301,6400.0
2008-11-19 14:15:00,26.94,26.95,26.85,26.86,30300.0,18.3146,18.3214,18.2534,18.2602,30300.0
2008-11-19 14:20:00,26.82,26.82,26.69,26.69,23000.0,18.233,18.233,18.1447,18.1447,23000.0
2008-11-19 14:25:00,26.7,26.94,26.7,26.81,48200.0,18.1515,18.3146,18.1515,18.2262,48200.0
2008-11-19 14:30:00,26.78,26.9,26.7,26.7,22100.0,18.2058,18.2874,18.1515,18.1515,22100.0
2008-11-19 14:35:00,26.7,26.83,26.68,26.76,36500.0,18.1515,18.2398,18.1379,18.1922,36500.0
2008-11-19 14:40:00,26.76,27.05,26.75,27.03,57400.0,18.1922,18.3894,18.1854,18.3758,57400.0
2008-11-19 14:45:00,27.03,27.35,27.03,27.27,75300.0,18.3758,18.5933,18.3758,18.539,75300.0
2008-11-19 14:50:00,27.24,27.33,27.2,27.24,18200.0,18.5186,18.5797,18.4914,18.5186,18200.0
2008-11-19 14:55:00,27.17,27.25,27.09,27.2,10300.0,18.471,18.5254,18.4166,18.4914,10300.0
2008-11-19 15:00:00,27.17,27.19,26.96,27.15,27900.0,18.471,18.4846,18.3282,18.4574,27900.0
2008-11-19 15:05:00,27.14,27.3,27.05,27.28,30400.0,18.4506,18.5594,18.3894,18.5458,30400.0
2008-11-19 15:10:00,27.23,27.27,27.14,27.15,25000.0,18.5118,18.539,18.4506,18.4574,25000.0
2008-11-19 15:15:00,27.16,27.16,26.91,26.94,22000.0,18.4642,18.4642,18.2942,18.3146,22000.0
2008-11-19 15:20:00,26.91,26.93,26.74,26.78,31800.0,18.2942,18.3078,18.1786,18.2058,31800.0
2008-11-19 15:25:00,26.78,26.81,26.67,26.77,29000.0,18.2058,18.2262,18.1311,18.199,29000.0
2008-11-19 15:30:00,26.72,26.82,26.57,26.82,26800.0,18.1651,18.233,18.0631,18.233,26800.0
2008-11-19 15:35:00,26.87,26.89,26.5,26.5,45300.0,18.267,18.2806,18.0155,18.0155,45300.0
2008-11-19 15:40:00,26.5,26.61,26.3,26.37,390000.0,18.0155,18.0903,17.8795,17.9271,390000.0
2008-11-19 15:45:00,26.37,26.51,26.28,26.48,96300.0,17.9271,18.0223,17.8659,18.0019,96300.0
2008-11-19 15:50:00,26.48,26.48,26.15,26.19,80100.0,18.0019,18.0019,17.7775,17.8047,80100.0
2008-11-19 15:55:00,26.16,26.17,25.6,25.7,82200.0,17.7843,17.7911,17.4036,17.4716,82200.0
2008-11-20 09:30:00,25.55,25.74,25.39,25.5,247600.0,17.3697,17.4988,17.2609,17.3357,247600.0
2008-11-20 09:35:00,25.5,25.61,25.39,25.55,55500.0,17.3357,17.4104,17.2609,17.3697,55500.0
2008-11-20 09:40:00,25.55,25.57,25.18,25.2,82900.0,17.3697,17.3832,17.1181,17.1317,82900.0
2008-11-20 09:45:00,25.2,25.42,25.19,25.42,64600.0,17.1317,17.2813,17.1249,17.2813,64600.0
2008-11-20 09:50:00,25.43,25.96,25.43,25.69,218000.0,17.2881,17.6484,17.2881,17.4648,218000.0
2008-11-20 09:55:00,25.7,25.71,25.53,25.58,57800.0,17.4716,17.4784,17.3561,17.39,57800.0
2008-11-20 10:00:00,25.57,25.57,25.26,25.3,105100.0,17.3832,17.3832,17.1725,17.1997,105100.0
2008-11-20 10:05:00,25.29,25.32,25.18,25.27,57100.0,17.1929,17.2133,17.1181,17.1793,57100.0
2008-11-20 10:10:00,25.23,25.24,24.74,24.8,492300.0,17.1521,17.1589,16.819,16.8598,492300.0
2008-11-20 10:15:00,24.8,24.8,24.55,24.62,248100.0,16.8598,16.8598,16.6898,16.7374,248100.0
2008-11-20 10:20:00,24.62,25.1,24.62,25.06,66300.0,16.7374,17.0637,16.7374,17.0365,66300.0
2008-11-20 10:25:00,25.07,25.08,24.89,24.98,139300.0,17.0433,17.0501,16.921,16.9821,139300.0
2008-11-20 10:30:00,24.97,25.21,24.95,25.14,84000.0,16.9754,17.1385,16.9618,17.0909,84000.0
2008-11-20 10:35:00,25.13,25.2,24.94,24.94,156800.0,17.0841,17.1317,16.955,16.955,156800.0
2008-11-20 10:40:00,24.98,25.32,24.92,25.32,74000.0,16.9821,17.2133,16.9414,17.2133,74000.0
2008-11-20 10:45:00,25.34,25.6,25.17,25.26,85100.0,17.2269,17.4036,17.1113,17.1725,85100.0
2008-11-20 10:50:00,25.25,25.3,25.04,25.3,82900.0,17.1657,17.1997,17.0229,17.1997,82900.0
2008-11-20 10:55:00,25.29,25.41,25.17,25.32,66600.0,17.1929,17.2745,17.1113,17.2133,66600.0
2008-11-20 11:00:00,25.37,25.56,25.33,25.56,69000.0,17.2473,17.3764,17.2201,17.3764,69000.0
2008-11-20 11:05:00,25.62,25.63,25.36,25.4,40700.0,17.4172,17.424,17.2405,17.2677,40700.0
2008-11-20 11:10:00,25.35,25.61,25.21,25.57,52400.0,17.2337,17.4104,17.1385,17.3832,52400.0
2008-11-20 11:15:00,25.58,25.66,25.41,25.41,37500.0,17.39,17.4444,17.2745,17.2745,37500.0
2008-11-20 11:20:00,25.41,25.47,25.29,25.3,21300.0,17.2745,17.3153,17.1929,17.1997,21300.0
2008-11-20 11:25:00,25.29,25.46,25.23,25.43,47400.0,17.1929,17.3085,17.1521,17.2881,47400.0
2008-11-20 11:30:00,25.4,25.41,25.19,25.3,16500.0,17.2677,17.2745,17.1249,17.1997,16500.0
2008-11-20 11:35:00,25.29,25.41,25.22,25.29,20500.0,17.1929,17.2745,17.1453,17.1929,20500.0
2008-11-20 11:40:00,25.26,25.35,25.18,25.35,25600.0,17.1725,17.2337,17.1181,17.2337,25600.0
2008-11-20 11:45:00,25.37,25.42,25.26,25.33,24300.0,17.2473,17.2813,17.1725,17.2201,24300.0
2008-11-20 11:50:00,25.36,25.36,25.21,25.25,24000.0,17.2405,17.2405,17.1385,17.1657,24000.0
2008-11-20 11:55:00,25.21,25.34,25.2,25.26,13500.0,17.1385,17.2269,17.1317,17.1725,13500.0
2008-11-20 12:00:00,25.27,25.27,25.0,25.0,27500.0,17.1793,17.1793,16.9957,16.9957,27500.0
2008-11-20 12:05:00,25.02,25.15,25.0,25.01,24400.0,17.0093,17.0977,16.9957,17.0025,24400.0
2008-11-20 12:10:00,24.94,25.1,24.94,25.09,26600.0,16.955,17.0637,16.955,17.0569,26600.0
2008-11-20 12:15:00,25.1,25.23,25.07,25.18,36100.0,17.0637,17.1521,17.0433,17.1181,36100.0
2008-11-20 12:20:00,25.19,25.57,25.18,25.56,27100.0,17.1249,17.3832,17.1181,17.3764,27100.0
2008-11-20 12:25:00,25.49,25.95,25.47,25.91,493800.0,17.3289,17.6416,17.3153,17.6144,493800.0
2008-11-20 12:30:00,25.9,26.29,25.9,26.11,249900.0,17.6076,17.8727,17.6076,17.7504,249900.0
2008-11-20 12:35:00,26.14,26.14,26.05,26.05,19100.0,17.7708,17.7708,17.7096,17.7096,19100.0
2008-11-20 12:40:00,26.1,26.1,26.01,26.09,23000.0,17.7436,17.7436,17.6824,17.7368,23000.0
2008-11-20 12:45:00,26.03,26.36,25.98,26.3,13000.0,17.696,17.9203,17.662,17.8795,13000.0
2008-11-20 12:50:00,26.28,26.31,25.95,25.99,18300.0,17.8659,17.8863,17.6416,17.6688,18300.0
2008-11-20 12:55:00,25.91,25.92,25.74,25.74,15100.0,17.6144,17.6212,17.4988,17.4988,15100.0
2008-11-20 13:00:00,25.73,25.73,25.52,25.57,35900.0,17.492,17.492,17.3493,17.3832,35900.0
2008-11-20 13:05:00,25.59,25.73,25.59,25.68,28000.0,17.3968,17.492,17.3968,17.458,28000.0
2008-11-20 13:10:00,25.66,25.67,25.48,25.62,9100.0,17.4444,17.4512,17.3221,17.4172,9100.0
2008-11-20 13:15:00,25.64,25.87,25.6,25.63,32200.0,17.4308,17.5872,17.4036,17.424,32200.0
2008-11-20 13:20:00,25.55,25.63,25.3,25.63,24700.0,17.3697,17.424,17.1997,17.424,24700.0
2008-11-20 13:25:00,25.66,25.71,25.53,25.57,20400.0,17.4444,17.4784,17.3561,17.3832,20400.0
2008-11-20 13:30:00,25.57,25.76,25.51,25.76,26900.0,17.3832,17.5124,17.3425,17.5124,26900.0
2008-11-20 13:35:00,25.76,25.77,25.39,25.5,80500.0,17.5124,17.5192,17.2609,17.3357,80500.0
2008-11-20 13:40:00,25.5,25.77,25.5,25.76,105600.0,17.3357,17.5192,17.3357,17.5124,105600.0
2008-11-20 13:45:00,25.76,25.9,25.75,25.89,59500.0,17.5124,17.6076,17.5056,17.6008,59500.0
2008-11-20 13:50:00,25.89,26.05,25.85,25.97,83500.0,17.6008,17.7096,17.5736,17.6552,83500.0
2008-11-20 13:55:00,25.97,26.04,25.85,26.02,56400.0,17.6552,17.7028,17.5736,17.6892,56400.0
2008-11-20 14:00:00,26.04,26.06,25.63,25.65,36200.0,17.7028,17.7164,17.424,17.4376,36200.0
2008-11-20 14:05:00,25.67,25.77,25.6,25.61,14700.0,17.4512,17.5192,17.4036,17.4104,14700.0
2008-11-20 14:10:00,25.64,25.77,25.61,25.67,11600.0,17.4308,17.5192,17.4104,17.4512,11600.0
2008-11-20 14:15:00,25.65,25.73,25.52,25.56,13900.0,17.4376,17.492,17.3493,17.3764,13900.0
2008-11-20 14:20:00,25.56,25.71,25.55,25.62,13200.0,17.3764,17.4784,17.3697,17.4172,13200.0
2008-11-20 14:25:00,25.61,25.62,25.4,25.4,13200.0,17.4104,17.4172,17.2677,17.2677,13200.0
2008-11-20 14:30:00,25.41,25.49,25.32,25.34,10600.0,17.2745,17.3289,17.2133,17.2269,10600.0
2008-11-20 14:35:00,25.37,25.56,25.3,25.51,31300.0,17.2473,17.3764,17.1997,17.3425,31300.0
2008-11-20 14:40:00,25.48,25.54,25.4,25.4,10400.0,17.3221,17.3629,17.2677,17.2677,10400.0
2008-11-20 14:45:00,25.41,25.41,25.16,25.24,78300.0,17.2745,17.2745,17.1045,17.1589,78300.0
2008-11-20 14:50:00,25.24,25.4,25.14,25.15,12200.0,17.1589,17.2677,17.0909,17.0977,12200.0
2008-11-20 14:55:00,25.14,25.19,24.99,25.08,9100.0,17.0909,17.1249,16.9889,17.0501,9100.0
2008-11-20 15:00:00,25.08,25.35,25.08,25.08,27100.0,17.0501,17.2337,17.0501,17.0501,27100.0
2008-11-20 15:05:00,25.04,25.24,25.03,25.18,23200.0,17.0229,17.1589,17.0161,17.1181,23200.0
2008-11-20 15:10:00,25.17,25.29,25.13,25.14,25300.0,17.1113,17.1929,17.0841,17.0909,25300.0
2008-11-20 15:15:00,25.17,25.22,24.91,24.96,25700.0,17.1113,17.1453,16.9346,16.9686,25700.0
2008-11-20 15:20:00,24.95,25.06,24.79,24.83,43300.0,16.9618,17.0365,16.853,16.8802,43300.0
2008-11-20 15:25:00,24.83,24.87,24.72,24.85,33800.0,16.8802,16.9074,16.8054,16.8938,33800.0
2008-11-20 15:30:00,24.84,25.0,24.83,24.83,34300.0,16.887,16.9957,16.8802,16.8802,34300.0
2008-11-20 15:35:00,24.8,24.82,24.6,24.6,35800.0,16.8598,16.8734,16.7238,16.7238,35800.0
2008-11-20 15:40:00,24.6,24.63,24.4,24.46,55900.0,16.7238,16.7442,16.5878,16.6286,55900.0
2008-11-20 15:45:00,24.47,24.76,24.43,24.64,97800.0,16.6354,16.8326,16.6082,16.751,97800.0
2008-11-20 15:50:00,24.64,24.65,24.26,24.26,169200.0,16.751,16.7578,16.4927,16.4927,169200.0
2008-11-20 15:55:00,24.27,24.32,24.16,24.32,107300.0,16.4995,16.5335,16.4247,16.5335,107300.0
2008-11-21 09:30:00,25.37,25.37,24.53,24.9,78400.0,17.2473,17.2473,16.6762,16.9278,78400.0
2008-11-21 09:35:00,24.91,24.91,24.56,24.56,89100.0,16.9346,16.9346,16.6966,16.6966,89100.0
2008-11-21 09:40:00,24.58,24.65,24.49,24.59,75500.0,16.7102,16.7578,16.649,16.717,75500.0
2008-11-21 09:45:00,24.59,24.67,24.48,24.5,327300.0,16.717,16.7714,16.6422,16.6558,327300.0
2008-11-21 09:50:00,24.52,24.55,24.12,24.12,448000.0,16.6694,16.6898,16.3975,16.3975,448000.0
2008-11-21 09:55:00,24.1,24.14,23.86,23.96,123600.0,16.3839,16.4111,16.2207,16.2887,123600.0
2008-11-21 10:00:00,23.93,23.93,23.62,23.67,134100.0,16.2683,16.2683,16.0576,16.0916,134100.0
2008-11-21 10:05:00,23.67,24.02,23.62,23.98,63100.0,16.0916,16.3295,16.0576,16.3023,63100.0
2008-11-21 10:10:00,23.97,23.97,23.65,23.66,50800.0,16.2955,16.2955,16.078,16.0848,50800.0
2008-11-21 10:15:00,23.65,23.69,23.49,23.67,70900.0,16.078,16.1052,15.9692,16.0916,70900.0
2008-11-21 10:20:00,23.63,23.77,23.5,23.51,73300.0,16.0644,16.1596,15.976,15.9828,73300.0
2008-11-21 10:25:00,23.5,23.55,23.31,23.33,51300.0,15.976,16.01,15.8468,15.8604,51300.0
2008-11-21 10:30:00,23.33,23.51,23.32,23.34,44600.0,15.8604,15.9828,15.8536,15.8672,44600.0
2008-11-21 10:35:00,23.32,23.64,23.32,23.55,41200.0,15.8536,16.0712,15.8536,16.01,41200.0
2008-11-21 10:40:00,23.55,23.57,23.42,23.42,68500.0,16.01,16.0236,15.9216,15.9216,68500.0
2008-11-21 10:45:00,23.41,23.59,23.39,23.46,49800.0,15.9148,16.0372,15.9012,15.9488,49800.0
2008-11-21 10:50:00,23.45,23.49,23.35,23.43,31100.0,15.942,15.9692,15.874,15.9284,31100.0
2008-11-21 10:55:00,23.44,23.47,23.06,23.12,118300.0,15.9352,15.9556,15.6769,15.7177,118300.0
2008-11-21 11:00:00,23.12,23.2,23.03,23.06,63800.0,15.7177,15.7721,15.6565,15.6769,63800.0
2008-11-21 11:05:00,23.03,23.03,22.91,22.95,110700.0,15.6565,15.6565,15.5749,15.6021,110700.0
2008-11-21 11:10:00,22.96,23.19,22.96,23.11,27400.0,15.6089,15.7653,15.6089,15.7109,27400.0
2008-11-21 11:15:00,23.12,23.12,22.93,23.06,53000.0,15.7177,15.7177,15.5885,15.6769,53000.0
2008-11-21 11:20:00,23.06,23.4,23.04,23.4,36000.0,15.6769,15.908,15.6633,15.908,36000.0
2008-11-21 11:25:00,23.42,23.45,23.22,23.27,25600.0,15.9216,15.942,15.7856,15.8196,25600.0
2008-11-21 11:30:00,23.29,23.54,23.27,23.39,154900.0,15.8332,16.0032,15.8196,15.9012,154900.0
2008-11-21 11:35:00,23.39,23.41,23.18,23.26,188300.0,15.9012,15.9148,15.7585,15.8128,188300.0
2008-11-21 11:40:00,23.26,23.65,23.25,23.44,122800.0,15.8128,16.078,15.806,15.9352,122800.0
2008-11-21 11:45:00,23.41,23.54,23.34,23.49,22400.0,15.9148,16.0032,15.8672,15.9692,22400.0
2008-11-21 11:50:00,23.47,23.48,23.33,23.35,66700.0,15.9556,15.9624,15.8604,15.874,66700.0
2008-11-21 11:55:00,23.36,23.55,23.34,23.36,173700.0,15.8808,16.01,15.8672,15.8808,173700.0
2008-11-21 12:00:00,23.36,23.51,23.24,23.51,80400.0,15.8808,15.9828,15.7992,15.9828,80400.0
2008-11-21 12:05:00,23.51,23.57,23.37,23.42,50900.0,15.9828,16.0236,15.8876,15.9216,50900.0
2008-11-21 12:10:00,23.42,23.51,23.27,23.31,50700.0,15.9216,15.9828,15.8196,15.8468,50700.0
2008-11-21 12:15:00,23.33,23.48,23.24,23.24,52500.0,15.8604,15.9624,15.7992,15.7992,52500.0
2008-11-21 12:20:00,23.27,23.41,23.24,23.38,47700.0,15.8196,15.9148,15.7992,15.8944,47700.0
2008-11-21 12:25:00,23.41,23.58,23.41,23.54,25200.0,15.9148,16.0304,15.9148,16.0032,25200.0
2008-11-21 12:30:00,23.55,23.69,23.48,23.65,16800.0,16.01,16.1052,15.9624,16.078,16800.0
2008-11-21 12:35:00,23.61,23.85,23.58,23.82,33200.0,16.0508,16.2139,16.0304,16.1935,33200.0
2008-11-21 12:40:00,23.81,23.89,23.79,23.88,87100.0,16.1867,16.2411,16.1732,16.2343,87100.0
2008-11-21 12:45:00,23.88,23.99,23.83,23.85,76600.0,16.2343,16.3091,16.2003,16.2139,76600.0
2008-11-21 12:50:00,23.86,23.97,23.82,23.83,18400.0,16.2207,16.2955,16.1935,16.2003,18400.0
2008-11-21 12:55:00,23.82,23.84,23.67,23.71,58400.0,16.1935,16.2071,16.0916,16.1188,58400.0
2008-11-21 13:00:00,23.71,23.72,23.57,23.58,38700.0,16.1188,16.1256,16.0236,16.0304,38700.0
2008-11-21 13:05:00,23.59,23.62,23.57,23.61,8500.0,16.0372,16.0576,16.0236,16.0508,8500.0
2008-11-21 13:10:00,23.62,23.76,23.62,23.66,29400.0,16.0576,16.1528,16.0576,16.0848,29400.0
2008-11-21 13:15:00,23.68,23.69,23.57,23.58,17000.0,16.0984,16.1052,16.0236,16.0304,17000.0
2008-11-21 13:20:00,23.57,23.57,23.38,23.39,29300.0,16.0236,16.0236,15.8944,15.9012,29300.0
2008-11-21 13:25:00,23.4,23.5,23.39,23.47,23300.0,15.908,15.976,15.9012,15.9556,23300.0
2008-11-21 13:30:00,23.45,23.5,23.37,23.37,16400.0,15.942,15.976,15.8876,15.8876,16400.0
2008-11-21 13:35:00,23.37,23.37,23.25,23.3,37900.0,15.8876,15.8876,15.806,15.84,37900.0
2008-11-21 13:40:00,23.28,23.43,23.26,23.29,152400.0,15.8264,15.9284,15.8128,15.8332,152400.0
2008-11-21 13:45:00,23.3,23.32,23.16,23.21,55900.0,15.84,15.8536,15.7449,15.7788,55900.0
2008-11-21 13:50:00,23.21,23.21,23.09,23.13,150700.0,15.7788,15.7788,15.6973,15.7245,150700.0
2008-11-21 13:55:00,23.12,23.12,22.9,22.91,143200.0,15.7177,15.7177,15.5681,15.5749,143200.0
2008-11-21 14:00:00,22.91,23.19,22.91,23.18,62000.0,15.5749,15.7653,15.5749,15.7585,62000.0
2008-11-21 14:05:00,23.18,23.28,23.11,23.18,49800.0,15.7585,15.8264,15.7109,15.7585,49800.0
2008-11-21 14:10:00,23.18,23.26,23.13,23.18,38600.0,15.7585,15.8128,15.7245,15.7585,38600.0
2008-11-21 14:15:00,23.19,23.31,23.15,23.28,64500.0,15.7653,15.8468,15.7381,15.8264,64500.0
2008-11-21 14:20:00,23.28,23.54,23.28,23.45,76200.0,15.8264,16.0032,15.8264,15.942,76200.0
2008-11-21 14:25:00,23.43,23.53,23.37,23.4,53800.0,15.9284,15.9964,15.8876,15.908,53800.0
2008-11-21 14:30:00,23.39,23.39,23.26,23.32,40300.0,15.9012,15.9012,15.8128,15.8536,40300.0
2008-11-21 14:35:00,23.29,23.39,23.16,23.33,42000.0,15.8332,15.9012,15.7449,15.8604,42000.0
2008-11-21 14:40:00,23.35,23.39,23.13,23.35,26400.0,15.874,15.9012,15.7245,15.874,26400.0
2008-11-21 14:45:00,23.35,23.59,23.35,23.49,33000.0,15.874,16.0372,15.874,15.9692,33000.0
2008-11-21 14:50:00,23.47,23.52,23.37,23.45,55000.0,15.9556,15.9896,15.8876,15.942,55000.0
2008-11-21 14:55:00,23.46,23.57,23.3,23.43,78700.0,15.9488,16.0236,15.84,15.9284,78700.0
2008-11-21 15:00:00,23.41,23.82,23.4,23.74,99000.0,15.9148,16.1935,15.908,16.1392,99000.0
2008-11-21 15:05:00,23.75,24.11,23.74,23.9,78500.0,16.146,16.3907,16.1392,16.2479,78500.0
2008-11-21 15:10:00,23.87,24.64,23.84,24.61,63900.0,16.2275,16.751,16.2071,16.7306,63900.0
2008-11-21 15:15:00,24.54,24.55,24.18,24.39,41600.0,16.683,16.6898,16.4383,16.581,41600.0
2008-11-21 15:20:00,24.42,24.42,24.06,24.21,34300.0,16.6014,16.6014,16.3567,16.4587,34300.0
2008-11-21 15:25:00,24.22,24.51,24.1,24.4,47400.0,16.4655,16.6626,16.3839,16.5878,47400.0
2008-11-21 15:30:00,24.38,24.78,24.26,24.6,52200.0,16.5743,16.8462,16.4927,16.7238,52200.0
2008-11-21 15:35:00,24.61,25.03,24.57,24.86,70600.0,16.7306,17.0161,16.7034,16.9006,70600.0
2008-11-21 15:40:00,24.87,24.91,24.51,24.55,273800.0,16.9074,16.9346,16.6626,16.6898,273800.0
2008-11-21 15:45:00,24.47,24.82,24.29,24.76,54800.0,16.6354,16.8734,16.5131,16.8326,54800.0
2008-11-21 15:50:00,24.76,25.15,24.53,25.15,124700.0,16.8326,17.0977,16.6762,17.0977,124700.0
2008-11-21 15:55:00,25.17,25.61,25.17,25.5,85200.0,17.1113,17.4104,17.1113,17.3357,85200.0
2008-11-24 09:30:00,26.02,26.22,25.68,26.15,84400.0,17.6892,17.8251,17.458,17.7775,84400.0
2008-11-24 09:35:00,25.98,26.02,25.8,25.81,114100.0,17.662,17.6892,17.5396,17.5464,114100.0
2008-11-24 09:40:00,25.81,25.81,25.53,25.66,50900.0,17.5464,17.5464,17.3561,17.4444,50900.0
2008-11-24 09:45:00,25.67,25.82,25.59,25.8,78100.0,17.4512,17.5532,17.3968,17.5396,78100.0
2008-11-24 09:50:00,25.8,25.89,25.47,25.51,27600.0,17.5396,17.6008,17.3153,17.3425,27600.0
2008-11-24 09:55:00,25.54,25.81,25.51,25.75,39600.0,17.3629,17.5464,17.3425,17.5056,39600.0
2008-11-24 10:00:00,25.82,26.12,25.82,26.0,137500.0,17.5532,17.7572,17.5532,17.6756,137500.0
2008-11-24 10:05:00,25.98,26.22,25.96,26.2,163700.0,17.662,17.8251,17.6484,17.8115,163700.0
2008-11-24 10:10:00,26.22,26.38,26.22,26.3,70000.0,17.8251,17.9339,17.8251,17.8795,70000.0
2008-11-24 10:15:00,26.32,26.35,26.22,26.33,75300.0,17.8931,17.9135,17.8251,17.8999,75300.0
2008-11-24 10:20:00,26.33,26.48,26.29,26.47,121700.0,17.8999,18.0019,17.8727,17.9951,121700.0
2008-11-24 10:25:00,26.49,26.75,26.49,26.75,159500.0,18.0087,18.1854,18.0087,18.1854,159500.0
2008-11-24 10:30:00,26.76,27.0,26.76,26.94,135700.0,18.1922,18.3554,18.1922,18.3146,135700.0
2008-11-24 10:35:00,26.94,27.0,26.88,26.98,134300.0,18.3146,18.3554,18.2738,18.3418,134300.0
2008-11-24 10:40:00,26.98,27.3,26.98,27.29,148000.0,18.3418,18.5594,18.3418,18.5526,148000.0
2008-11-24 10:45:00,27.29,27.32,27.2,27.2,162700.0,18.5526,18.573,18.4914,18.4914,162700.0
2008-11-24 10:50:00,27.2,27.27,27.16,27.24,112800.0,18.4914,18.539,18.4642,18.5186,112800.0
2008-11-24 10:55:00,27.24,27.47,27.23,27.43,50700.0,18.5186,18.6749,18.5118,18.6477,50700.0
2008-11-24 11:00:00,27.44,27.56,27.43,27.5,102000.0,18.6545,18.7361,18.6477,18.6953,102000.0
2008-11-24 11:05:00,27.47,27.52,27.35,27.38,74200.0,18.6749,18.7089,18.5933,18.6137,74200.0
2008-11-24 11:10:00,27.39,27.39,27.2,27.25,61900.0,18.6205,18.6205,18.4914,18.5254,61900.0
2008-11-24 11:15:00,27.25,27.32,27.15,27.15,91900.0,18.5254,18.573,18.4574,18.4574,91900.0
2008-11-24 11:20:00,27.16,27.35,27.08,27.33,65100.0,18.4642,18.5933,18.4098,18.5797,65100.0
2008-11-24 11:25:00,27.33,27.42,27.33,27.36,56400.0,18.5797,18.6409,18.5797,18.6001,56400.0
2008-11-24 11:30:00,27.32,27.36,27.23,27.34,20700.0,18.573,18.6001,18.5118,18.5865,20700.0
2008-11-24 11:35:00,27.33,27.42,27.27,27.31,29800.0,18.5797,18.6409,18.539,18.5662,29800.0
2008-11-24 11:40:00,27.31,27.31,27.17,27.21,9000.0,18.5662,18.5662,18.471,18.4982,9000.0
2008-11-24 11:45:00,27.22,27.22,27.15,27.17,42300.0,18.505,18.505,18.4574,18.471,42300.0
2008-11-24 11:50:00,27.16,27.16,27.06,27.06,69800.0,18.4642,18.4642,18.3962,18.3962,69800.0
2008-11-24 11:55:00,27.07,27.07,26.96,26.98,62800.0,18.403,18.403,18.3282,18.3418,62800.0
2008-11-24 12:00:00,26.99,27.13,26.97,27.03,27100.0,18.3486,18.4438,18.335,18.3758,27100.0
2008-11-24 12:05:00,27.05,27.07,27.01,27.05,28800.0,18.3894,18.403,18.3622,18.3894,28800.0
2008-11-24 12:10:00,27.06,27.06,26.86,26.91,18400.0,18.3962,18.3962,18.2602,18.2942,18400.0
2008-11-24 12:15:00,26.93,26.93,26.69,26.7,54100.0,18.3078,18.3078,18.1447,18.1515,54100.0
2008-11-24 12:20:00,26.71,26.72,26.45,26.52,33700.0,18.1583,18.1651,17.9815,18.0291,33700.0
2008-11-24 12:25:00,26.52,26.76,26.51,26.62,56600.0,18.0291,18.1922,18.0223,18.0971,56600.0
2008-11-24 12:30:00,26.63,26.84,26.63,26.74,26400.0,18.1039,18.2466,18.1039,18.1786,26400.0
2008-11-24 12:35:00,26.76,26.83,26.57,26.6,25800.0,18.1922,18.2398,18.0631,18.0835,25800.0
2008-11-24 12:40:00,26.57,26.83,26.55,26.8,25900.0,18.0631,18.2398,18.0495,18.2194,25900.0
2008-11-24 12:45:00,26.8,26.84,26.74,26.79,26700.0,18.2194,18.2466,18.1786,18.2126,26700.0
2008-11-24 12:50:00,26.84,26.9,26.82,26.86,6200.0,18.2466,18.2874,18.233,18.2602,6200.0
2008-11-24 12:55:00,26.88,26.88,26.8,26.8,8700.0,18.2738,18.2738,18.2194,18.2194,8700.0
2008-11-24 13:00:00,26.85,26.94,26.82,26.89,10200.0,18.2534,18.3146,18.233,18.2806,10200.0
2008-11-24 13:05:00,26.88,26.91,26.79,26.82,14200.0,18.2738,18.2942,18.2126,18.233,14200.0
2008-11-24 13:10:00,26.81,26.84,26.74,26.79,10800.0,18.2262,18.2466,18.1786,18.2126,10800.0
2008-11-24 13:15:00,26.82,26.82,26.68,26.81,3500.0,18.233,18.233,18.1379,18.2262,3500.0
2008-11-24 13:20:00,26.8,26.88,26.79,26.88,12600.0,18.2194,18.2738,18.2126,18.2738,12600.0
2008-11-24 13:25:00,26.85,26.89,26.8,26.88,9100.0,18.2534,18.2806,18.2194,18.2738,9100.0
2008-11-24 13:30:00,26.86,26.92,26.85,26.89,5700.0,18.2602,18.301,18.2534,18.2806,5700.0
2008-11-24 13:35:00,26.88,26.91,26.82,26.83,11200.0,18.2738,18.2942,18.233,18.2398,11200.0
2008-11-24 13:40:00,26.82,26.85,26.75,26.75,21800.0,18.233,18.2534,18.1854,18.1854,21800.0
2008-11-24 13:45:00,26.74,26.8,26.68,26.76,12400.0,18.1786,18.2194,18.1379,18.1922,12400.0
2008-11-24 13:50:00,26.75,26.85,26.75,26.83,10800.0,18.1854,18.2534,18.1854,18.2398,10800.0
2008-11-24 13:55:00,26.87,26.99,26.84,26.97,50400.0,18.267,18.3486,18.2466,18.335,50400.0
2008-11-24 14:00:00,27.0,27.0,26.84,26.87,17900.0,18.3554,18.3554,18.2466,18.267,17900.0
2008-11-24 14:05:00,26.87,26.95,26.78,26.81,30600.0,18.267,18.3214,18.2058,18.2262,30600.0
2008-11-24 14:10:00,26.82,26.91,26.73,26.82,24100.0,18.233,18.2942,18.1719,18.233,24100.0
2008-11-24 14:15:00,26.85,26.95,26.8,26.87,15100.0,18.2534,18.3214,18.2194,18.267,15100.0
2008-11-24 14:20:00,26.88,27.06,26.86,27.05,20100.0,18.2738,18.3962,18.2602,18.3894,20100.0
2008-11-24 14:25:00,27.05,27.07,26.98,27.0,20600.0,18.3894,18.403,18.3418,18.3554,20600.0
2008-11-24 14:30:00,27.01,27.16,26.98,27.01,36400.0,18.3622,18.4642,18.3418,18.3622,36400.0
2008-11-24 14:35:00,27.02,27.04,26.98,27.04,17200.0,18.369,18.3826,18.3418,18.3826,17200.0
2008-11-24 14:40:00,27.04,27.17,27.0,27.15,125000.0,18.3826,18.471,18.3554,18.4574,125000.0
2008-11-24 14:45:00,27.15,27.25,27.12,27.12,203800.0,18.4574,18.5254,18.437,18.437,203800.0
2008-11-24 14:50:00,27.12,27.34,27.12,27.27,206300.0,18.437,18.5865,18.437,18.539,206300.0
2008-11-24 14:55:00,27.27,27.41,27.27,27.4,54500.0,18.539,18.6341,18.539,18.6273,54500.0
2008-11-24 15:00:00,27.4,27.63,27.31,27.62,138800.0,18.6273,18.7837,18.5662,18.7769,138800.0
2008-11-24 15:05:00,27.62,27.71,27.55,27.69,113700.0,18.7769,18.8381,18.7293,18.8245,113700.0
2008-11-24 15:10:00,27.69,27.74,27.62,27.66,170000.0,18.8245,18.8585,18.7769,18.8041,170000.0
2008-11-24 15:15:00,27.67,27.75,27.6,27.74,164000.0,18.8109,18.8653,18.7633,18.8585,164000.0
2008-11-24 15:20:00,27.74,27.88,27.72,27.83,177500.0,18.8585,18.9537,18.8449,18.9197,177500.0
2008-11-24 15:25:00,27.83,28.17,27.83,28.16,206100.0,18.9197,19.1508,18.9197,19.144,206100.0
2008-11-24 15:30:00,28.15,28.35,28.13,28.17,282800.0,19.1372,19.2732,19.1236,19.1508,282800.0
2008-11-24 15:35:00,28.18,28.45,28.18,28.43,198800.0,19.1576,19.3412,19.1576,19.3276,198800.0
2008-11-24 15:40:00,28.43,28.77,28.43,28.7,299700.0,19.3276,19.5587,19.3276,19.5111,299700.0
2008-11-24 15:45:00,28.7,28.7,28.23,28.23,216800.0,19.5111,19.5111,19.1916,19.1916,216800.0
2008-11-24 15:50:00,28.24,28.43,28.08,28.28,267900.0,19.1984,19.3276,19.0896,19.2256,267900.0
2008-11-24 15:55:00,28.28,28.41,28.23,28.29,225000.0,19.2256,19.314,19.1916,19.2324,225000.0
2008-11-25 09:30:00,28.99,29.0,28.2,28.2,71600.0,19.7083,19.7151,19.1712,19.1712,71600.0
2008-11-25 09:35:00,28.2,28.36,28.09,28.25,59400.0,19.1712,19.28,19.0964,19.2052,59400.0
2008-11-25 09:40:00,28.38,28.5,28.15,28.19,39600.0,19.2936,19.3751,19.1372,19.1644,39600.0
2008-11-25 09:45:00,28.18,28.25,27.96,28.23,43800.0,19.1576,19.2052,19.008,19.1916,43800.0
2008-11-25 09:50:00,28.22,28.44,28.14,28.15,80800.0,19.1848,19.3344,19.1304,19.1372,80800.0
2008-11-25 09:55:00,28.14,28.14,27.97,28.09,78600.0,19.1304,19.1304,19.0148,19.0964,78600.0
2008-11-25 10:00:00,28.1,28.25,28.03,28.14,85500.0,19.1032,19.2052,19.0556,19.1304,85500.0
2008-11-25 10:05:00,28.17,28.37,28.14,28.37,56600.0,19.1508,19.2868,19.1304,19.2868,56600.0
2008-11-25 10:10:00,28.38,28.44,28.24,28.32,47400.0,19.2936,19.3344,19.1984,19.2528,47400.0
2008-11-25 10:15:00,28.35,28.39,28.22,28.32,61300.0,19.2732,19.3004,19.1848,19.2528,61300.0
2008-11-25 10:20:00,28.3,28.32,28.13,28.15,55600.0,19.2392,19.2528,19.1236,19.1372,55600.0
2008-11-25 10:25:00,28.2,28.4,28.2,28.39,132900.0,19.1712,19.3072,19.1712,19.3004,132900.0
2008-11-25 10:30:00,28.39,28.44,28.31,28.4,25800.0,19.3004,19.3344,19.246,19.3072,25800.0
2008-11-25 10:35:00,28.4,28.43,28.3,28.3,26800.0,19.3072,19.3276,19.2392,19.2392,26800.0
2008-11-25 10:40:00,28.29,28.29,28.0,28.1,35300.0,19.2324,19.2324,19.0352,19.1032,35300.0
2008-11-25 10:45:00,28.12,28.12,27.81,27.81,20200.0,19.1168,19.1168,18.9061,18.9061,20200.0
2008-11-25 10:50:00,27.79,27.87,27.68,27.72,20100.0,18.8925,18.9469,18.8177,18.8449,20100.0
2008-11-25 10:55:00,27.76,27.91,27.74,27.88,11900.0,18.8721,18.974,18.8585,18.9537,11900.0
2008-11-25 11:00:00,27.89,28.03,27.81,27.84,14200.0,18.9605,19.0556,18.9061,18.9265,14200.0
2008-11-25 11:05:00,27.79,27.79,27.6,27.7,26000.0,18.8925,18.8925,18.7633,18.8313,26000.0
2008-11-25 11:10:00,27.73,27.83,27.72,27.79,6100.0,18.8517,18.9197,18.8449,18.8925,6100.0
2008-11-25 11:15:00,27.7,27.95,27.67,27.9,13500.0,18.8313,19.0012,18.8109,18.9673,13500.0
2008-11-25 11:20:00,27.92,28.03,27.92,28.0,16900.0,18.9808,19.0556,18.9808,19.0352,16900.0
2008-11-25 11:25:00,28.02,28.2,28.02,28.17,16900.0,19.0488,19.1712,19.0488,19.1508,16900.0
2008-11-25 11:30:00,28.16,28.23,28.14,28.19,13200.0,19.144,19.1916,19.1304,19.1644,13200.0
2008-11-25 11:35:00,28.17,28.28,28.16,28.16,16000.0,19.1508,19.2256,19.144,19.144,16000.0
2008-11-25 11:40:00,28.16,28.39,28.16,28.35,26600.0,19.144,19.3004,19.144,19.2732,26600.0
2008-11-25 11:45:00,28.37,28.44,28.32,28.33,19600.0,19.2868,19.3344,19.2528,19.2596,19600.0
2008-11-25 11:50:00,28.34,28.35,28.21,28.27,22800.0,19.2664,19.2732,19.178,19.2188,22800.0
2008-11-25 11:55:00,28.32,28.39,28.27,28.28,35500.0,19.2528,19.3004,19.2188,19.2256,35500.0
2008-11-25 12:00:00,28.29,28.31,28.17,28.17,18200.0,19.2324,19.246,19.1508,19.1508,18200.0
2008-11-25 12:05:00,28.2,28.26,28.08,28.08,77000.0,19.1712,19.212,19.0896,19.0896,77000.0
2008-11-25 12:10:00,28.11,28.14,27.85,27.89,28900.0,19.11,19.1304,18.9333,18.9605,28900.0
2008-11-25 12:15:00,27.88,28.03,27.87,28.03,10900.0,18.9537,19.0556,18.9469,19.0556,10900.0
2008-11-25 12:20:00,28.01,28.05,27.81,27.81,8300.0,19.042,19.0692,18.9061,18.9061,8300.0
2008-11-25 12:25:00,27.82,27.91,27.82,27.85,46800.0,18.9129,18.974,18.9129,18.9333,46800.0
2008-11-25 12:30:00,27.84,27.97,27.83,27.83,32400.0,18.9265,19.0148,18.9197,18.9197,32400.0
2008-11-25 12:35:00,27.87,27.94,27.83,27.9,17200.0,18.9469,18.9944,18.9197,18.9673,17200.0
2008-11-25 12:40:00,27.87,27.92,27.82,27.82,8700.0,18.9469,18.9808,18.9129,18.9129,8700.0
2008-11-25 12:45:00,27.8,27.8,27.69,27.74,3700.0,18.8993,18.8993,18.8245,18.8585,3700.0
2008-11-25 12:50:00,27.72,27.73,27.58,27.61,7100.0,18.8449,18.8517,18.7497,18.7701,7100.0
2008-11-25 12:55:00,27.6,27.86,27.57,27.78,9400.0,18.7633,18.9401,18.7429,18.8857,9400.0
2008-11-25 13:00:00,27.76,27.81,27.68,27.69,13900.0,18.8721,18.9061,18.8177,18.8245,13900.0
2008-11-25 13:05:00,27.69,27.92,27.69,27.92,28900.0,18.8245,18.9808,18.8245,18.9808,28900.0
2008-11-25 13:10:00,27.93,28.0,27.79,27.79,31500.0,18.9876,19.0352,18.8925,18.8925,31500.0
2008-11-25 13:15:00,27.8,27.86,27.69,27.84,35400.0,18.8993,18.9401,18.8245,18.9265,35400.0
2008-11-25 13:20:00,27.85,27.93,27.8,27.8,47100.0,18.9333,18.9876,18.8993,18.8993,47100.0
2008-11-25 13:25:00,27.81,28.07,27.8,28.0,46300.0,18.9061,19.0828,18.8993,19.0352,46300.0
2008-11-25 13:30:00,28.02,28.2,28.02,28.02,56900.0,19.0488,19.1712,19.0488,19.0488,56900.0
2008-11-25 13:35:00,28.02,28.09,27.99,28.0,50900.0,19.0488,19.0964,19.0284,19.0352,50900.0
2008-11-25 13:40:00,28.01,28.01,27.71,27.71,131700.0,19.042,19.042,18.8381,18.8381,131700.0
2008-11-25 13:45:00,27.7,27.83,27.69,27.72,117500.0,18.8313,18.9197,18.8245,18.8449,117500.0
2008-11-25 13:50:00,27.73,27.73,27.62,27.62,114900.0,18.8517,18.8517,18.7769,18.7769,114900.0
2008-11-25 13:55:00,27.61,27.61,27.39,27.39,153700.0,18.7701,18.7701,18.6205,18.6205,153700.0
2008-11-25 14:00:00,27.4,27.48,27.34,27.46,40900.0,18.6273,18.6817,18.5865,18.6681,40900.0
2008-11-25 14:05:00,27.45,27.48,27.33,27.36,7200.0,18.6613,18.6817,18.5797,18.6001,7200.0
2008-11-25 14:10:00,27.35,27.35,27.16,27.17,45000.0,18.5933,18.5933,18.4642,18.471,45000.0
2008-11-25 14:15:00,27.14,27.3,27.03,27.3,33900.0,18.4506,18.5594,18.3758,18.5594,33900.0
2008-11-25 14:20:00,27.31,27.47,27.27,27.46,8000.0,18.5662,18.6749,18.539,18.6681,8000.0
2008-11-25 14:25:00,27.45,27.47,27.37,27.37,17500.0,18.6613,18.6749,18.6069,18.6069,17500.0
2008-11-25 14:30:00,27.38,27.62,27.31,27.61,27600.0,18.6137,18.7769,18.5662,18.7701,27600.0
2008-11-25 14:35:00,27.61,27.78,27.59,27.71,17300.0,18.7701,18.8857,18.7565,18.8381,17300.0
2008-11-25 14:40:00,27.7,27.73,27.63,27.73,6800.0,18.8313,18.8517,18.7837,18.8517,6800.0
2008-11-25 14:45:00,27.72,27.72,27.63,27.65,8400.0,18.8449,18.8449,18.7837,18.7973,8400.0
2008-11-25 14:50:00,27.65,27.65,27.38,27.56,115000.0,18.7973,18.7973,18.6137,18.7361,115000.0
2008-11-25 14:55:00,27.58,27.97,27.58,27.85,29900.0,18.7497,19.0148,18.7497,18.9333,29900.0
2008-11-25 15:00:00,27.86,28.08,27.78,28.06,67200.0,18.9401,19.0896,18.8857,19.076,67200.0
2008-11-25 15:05:00,28.05,28.21,28.02,28.03,45500.0,19.0692,19.178,19.0488,19.0556,45500.0
2008-11-25 15:10:00,28.03,28.15,28.0,28.11,34000.0,19.0556,19.1372,19.0352,19.11,34000.0
2008-11-25 15:15:00,28.09,28.27,28.06,28.09,29800.0,19.0964,19.2188,19.076,19.0964,29800.0
2008-11-25 15:20:00,28.06,28.06,27.76,27.85,39900.0,19.076,19.076,18.8721,18.9333,39900.0
2008-11-25 15:25:00,27.86,28.09,27.79,28.06,15700.0,18.9401,19.0964,18.8925,19.076,15700.0
2008-11-25 15:30:00,28.05,28.12,28.01,28.08,23800.0,19.0692,19.1168,19.042,19.0896,23800.0
2008-11-25 15:35:00,28.11,28.35,28.11,28.27,33300.0,19.11,19.2732,19.11,19.2188,33300.0
2008-11-25 15:40:00,28.29,28.66,28.29,28.61,59000.0,19.2324,19.4839,19.2324,19.4499,59000.0
2008-11-25 15:45:00,28.62,28.64,28.34,28.43,66100.0,19.4567,19.4703,19.2664,19.3276,66100.0
2008-11-25 15:50:00,28.47,28.69,28.47,28.69,61000.0,19.3548,19.5043,19.3548,19.5043,61000.0
2008-11-25 15:55:00,28.71,28.78,28.52,28.77,53800.0,19.5179,19.5655,19.3887,19.5587,53800.0
2008-11-26 09:30:00,28.07,28.27,27.91,28.07,58100.0,19.0828,19.2188,18.974,19.0828,58100.0
2008-11-26 09:35:00,28.09,28.22,28.07,28.1,79600.0,19.0964,19.1848,19.0828,19.1032,79600.0
2008-11-26 09:40:00,28.07,28.13,27.99,28.01,119300.0,19.0828,19.1236,19.0284,19.042,119300.0
2008-11-26 09:45:00,28.01,28.2,27.98,28.2,193500.0,19.042,19.1712,19.0216,19.1712,193500.0
2008-11-26 09:50:00,28.2,28.38,28.19,28.35,49600.0,19.1712,19.2936,19.1644,19.2732,49600.0
2008-11-26 09:55:00,28.34,28.35,28.24,28.24,79700.0,19.2664,19.2732,19.1984,19.1984,79700.0
2008-11-26 10:00:00,28.24,28.48,28.16,28.43,72500.0,19.1984,19.3616,19.144,19.3276,72500.0
2008-11-26 10:05:00,28.41,28.42,28.27,28.3,32000.0,19.314,19.3208,19.2188,19.2392,32000.0
2008-11-26 10:10:00,28.33,28.48,28.27,28.4,22100.0,19.2596,19.3616,19.2188,19.3072,22100.0
2008-11-26 10:15:00,28.4,28.71,28.4,28.65,67100.0,19.3072,19.5179,19.3072,19.4771,67100.0
2008-11-26 10:20:00,28.68,28.72,28.6,28.71,27000.0,19.4975,19.5247,19.4431,19.5179,27000.0
2008-11-26 10:25:00,28.7,28.84,28.7,28.74,35900.0,19.5111,19.6063,19.5111,19.5383,35900.0
2008-11-26 10:30:00,28.76,28.84,28.72,28.76,10500.0,19.5519,19.6063,19.5247,19.5519,10500.0
2008-11-26 10:35:00,28.72,28.8,28.69,28.78,37900.0,19.5247,19.5791,19.5043,19.5655,37900.0
2008-11-26 10:40:00,28.81,28.81,28.71,28.75,24400.0,19.5859,19.5859,19.5179,19.5451,24400.0
2008-11-26 10:45:00,28.78,28.86,28.63,28.68,16600.0,19.5655,19.6199,19.4635,19.4975,16600.0
2008-11-26 10:50:00,28.67,28.9,28.67,28.84,18600.0,19.4907,19.6471,19.4907,19.6063,18600.0
2008-11-26 10:55:00,28.85,28.93,28.8,28.84,64300.0,19.6131,19.6675,19.5791,19.6063,64300.0
2008-11-26 11:00:00,28.84,28.86,28.64,28.64,31700.0,19.6063,19.6199,19.4703,19.4703,31700.0
2008-11-26 11:05:00,28.62,28.78,28.6,28.72,27200.0,19.4567,19.5655,19.4431,19.5247,27200.0
2008-11-26 11:10:00,28.75,28.99,28.73,28.95,25500.0,19.5451,19.7083,19.5315,19.6811,25500.0
2008-11-26 11:15:00,28.94,29.0,28.79,28.86,29400.0,19.6743,19.7151,19.5723,19.6199,29400.0
2008-11-26 11:20:00,28.87,28.97,28.8,28.93,41900.0,19.6267,19.6947,19.5791,19.6675,41900.0
2008-11-26 11:25:00,28.94,29.02,28.86,28.86,61400.0,19.6743,19.7287,19.6199,19.6199,61400.0
2008-11-26 11:30:00,28.85,28.95,28.85,28.9,27500.0,19.6131,19.6811,19.6131,19.6471,27500.0
2008-11-26 11:35:00,28.9,28.95,28.81,28.88,75300.0,19.6471,19.6811,19.5859,19.6335,75300.0
2008-11-26 11:40:00,28.89,28.92,28.82,28.89,24800.0,19.6403,19.6607,19.5927,19.6403,24800.0
2008-11-26 11:45:00,28.87,29.04,28.86,29.04,42600.0,19.6267,19.7423,19.6199,19.7423,42600.0
2008-11-26 11:50:00,29.09,29.14,29.06,29.12,11900.0,19.7762,19.8102,19.7559,19.7966,11900.0
2008-11-26 11:55:00,29.11,29.15,29.08,29.13,44900.0,19.7898,19.817,19.7695,19.8034,44900.0
2008-11-26 12:00:00,29.12,29.13,29.0,29.04,16600.0,19.7966,19.8034,19.7151,19.7423,16600.0
2008-11-26 12:05:00,29.05,29.12,29.01,29.04,13600.0,19.7491,19.7966,19.7219,19.7423,13600.0
2008-11-26 12:10:00,29.06,29.1,28.91,28.94,12800.0,19.7559,19.783,19.6539,19.6743,12800.0
2008-11-26 12:15:00,28.94,29.01,28.92,28.96,8100.0,19.6743,19.7219,19.6607,19.6879,8100.0
2008-11-26 12:20:00,28.97,29.01,28.94,28.97,11100.0,19.6947,19.7219,19.6743,19.6947,11100.0
2008-11-26 12:25:00,28.94,28.94,28.88,28.92,8400.0,19.6743,19.6743,19.6335,19.6607,8400.0
2008-11-26 12:30:00,28.9,28.91,28.78,28.82,25000.0,19.6471,19.6539,19.5655,19.5927,25000.0
2008-11-26 12:35:00,28.81,28.95,28.81,28.9,18700.0,19.5859,19.6811,19.5859,19.6471,18700.0
2008-11-26 12:40:00,28.89,28.93,28.84,28.89,30500.0,19.6403,19.6675,19.6063,19.6403,30500.0
2008-11-26 12:45:00,28.89,29.01,28.88,28.98,38300.0,19.6403,19.7219,19.6335,19.7015,38300.0
2008-11-26 12:50:00,28.99,29.01,28.92,28.92,13000.0,19.7083,19.7219,19.6607,19.6607,13000.0
2008-11-26 12:55:00,28.93,28.96,28.89,28.94,19500.0,19.6675,19.6879,19.6403,19.6743,19500.0
2008-11-26 13:00:00,28.94,29.05,28.92,29.04,43200.0,19.6743,19.7491,19.6607,19.7423,43200.0
2008-11-26 13:05:00,29.03,29.09,28.96,28.97,37900.0,19.7355,19.7762,19.6879,19.6947,37900.0
2008-11-26 13:10:00,28.96,28.98,28.78,28.79,81300.0,19.6879,19.7015,19.5655,19.5723,81300.0
2008-11-26 13:15:00,28.8,28.87,28.8,28.83,4100.0,19.5791,19.6267,19.5791,19.5995,4100.0
2008-11-26 13:20:00,28.83,28.86,28.68,28.72,13300.0,19.5995,19.6199,19.4975,19.5247,13300.0
2008-11-26 13:25:00,28.71,28.9,28.7,28.89,23900.0,19.5179,19.6471,19.5111,19.6403,23900.0
2008-11-26 13:30:00,28.85,28.88,28.68,28.68,22800.0,19.6131,19.6335,19.4975,19.4975,22800.0
2008-11-26 13:35:00,28.65,28.79,28.65,28.77,21800.0,19.4771,19.5723,19.4771,19.5587,21800.0
2008-11-26 13:40:00,28.72,28.72,28.66,28.7,7700.0,19.5247,19.5247,19.4839,19.5111,7700.0
2008-11-26 13:45:00,28.73,28.75,28.69,28.69,2500.0,19.5315,19.5451,19.5043,19.5043,2500.0
2008-11-26 13:50:00,28.71,28.78,28.62,28.64,13000.0,19.5179,19.5655,19.4567,19.4703,13000.0
2008-11-26 13:55:00,28.64,28.64,28.56,28.59,15000.0,19.4703,19.4703,19.4159,19.4363,15000.0
2008-11-26 14:00:00,28.59,28.63,28.49,28.54,31700.0,19.4363,19.4635,19.3684,19.4023,31700.0
2008-11-26 14:05:00,28.55,28.69,28.54,28.69,20000.0,19.4091,19.5043,19.4023,19.5043,20000.0
2008-11-26 14:10:00,28.7,28.71,28.66,28.66,4900.0,19.5111,19.5179,19.4839,19.4839,4900.0
2008-11-26 14:15:00,28.64,28.77,28.63,28.7,12500.0,19.4703,19.5587,19.4635,19.5111,12500.0
2008-11-26 14:20:00,28.71,28.86,28.71,28.83,15200.0,19.5179,19.6199,19.5179,19.5995,15200.0
2008-11-26 14:25:00,28.84,28.87,28.8,28.87,29700.0,19.6063,19.6267,19.5791,19.6267,29700.0
2008-11-26 14:30:00,28.89,29.05,28.86,29.0,79400.0,19.6403,19.7491,19.6199,19.7151,79400.0
2008-11-26 14:35:00,28.98,28.98,28.85,28.85,33400.0,19.7015,19.7015,19.6131,19.6131,33400.0
2008-11-26 14:40:00,28.87,29.06,28.86,29.0,40600.0,19.6267,19.7559,19.6199,19.7151,40600.0
2008-11-26 14:45:00,29.0,29.08,28.95,29.05,21900.0,19.7151,19.7695,19.6811,19.7491,21900.0
2008-11-26 14:50:00,29.05,29.09,29.02,29.06,10900.0,19.7491,19.7762,19.7287,19.7559,10900.0
2008-11-26 14:55:00,29.05,29.1,29.0,29.02,84100.0,19.7491,19.783,19.7151,19.7287,84100.0
2008-11-26 15:00:00,29.03,29.14,28.96,28.97,29100.0,19.7355,19.8102,19.6879,19.6947,29100.0
2008-11-26 15:05:00,28.96,29.05,28.96,28.99,65000.0,19.6879,19.7491,19.6879,19.7083,65000.0
2008-11-26 15:10:00,29.0,29.12,28.95,29.05,102100.0,19.7151,19.7966,19.6811,19.7491,102100.0
2008-11-26 15:15:00,29.06,29.12,28.97,28.99,34100.0,19.7559,19.7966,19.6947,19.7083,34100.0
2008-11-26 15:20:00,29.0,29.02,28.85,28.98,61000.0,19.7151,19.7287,19.6131,19.7015,61000.0
2008-11-26 15:25:00,28.99,29.13,28.97,29.13,75400.0,19.7083,19.8034,19.6947,19.8034,75400.0
2008-11-26 15:30:00,29.14,29.22,29.07,29.2,53000.0,19.8102,19.8646,19.7627,19.851,53000.0
2008-11-26 15:35:00,29.21,29.24,29.13,29.19,119700.0,19.8578,19.8782,19.8034,19.8442,119700.0
2008-11-26 15:40:00,29.2,29.21,28.95,29.01,100700.0,19.851,19.8578,19.6811,19.7219,100700.0
2008-11-26 15:45:00,29.01,29.15,28.9,29.0,69000.0,19.7219,19.817,19.6471,19.7151,69000.0
2008-11-26 15:50:00,29.02,29.28,29.02,29.24,86400.0,19.7287,19.9054,19.7287,19.8782,86400.0
2008-11-26 15:55:00,29.24,29.36,29.14,29.16,114500.0,19.8782,19.9598,19.8102,19.8238,114500.0
2008-11-28 09:30:00,28.94,29.0,28.86,28.96,5200.0,19.6743,19.7151,19.6199,19.6879,5200.0
2008-11-28 09:35:00,28.96,29.34,28.95,29.34,10100.0,19.6879,19.9462,19.6811,19.9462,10100.0
2008-11-28 09:40:00,29.32,29.32,29.13,29.16,17400.0,19.9326,19.9326,19.8034,19.8238,17400.0
2008-11-28 09:45:00,29.16,29.18,28.99,28.99,21900.0,19.8238,19.8374,19.7083,19.7083,21900.0
2008-11-28 09:50:00,28.94,28.94,28.8,28.84,8800.0,19.6743,19.6743,19.5791,19.6063,8800.0
2008-11-28 09:55:00,28.76,28.86,28.76,28.84,15000.0,19.5519,19.6199,19.5519,19.6063,15000.0
2008-11-28 10:00:00,28.85,28.95,28.84,28.92,28400.0,19.6131,19.6811,19.6063,19.6607,28400.0
2008-11-28 10:05:00,28.9,28.92,28.71,28.71,39900.0,19.6471,19.6607,19.5179,19.5179,39900.0
2008-11-28 10:10:00,28.73,28.81,28.65,28.78,81700.0,19.5315,19.5859,19.4771,19.5655,81700.0
2008-11-28 10:15:00,28.77,28.84,28.73,28.83,14100.0,19.5587,19.6063,19.5315,19.5995,14100.0
2008-11-28 10:20:00,28.85,29.04,28.85,29.04,23700.0,19.6131,19.7423,19.6131,19.7423,23700.0
2008-11-28 10:25:00,29.04,29.09,28.98,28.98,4200.0,19.7423,19.7762,19.7015,19.7015,4200.0
2008-11-28 10:30:00,28.98,29.03,28.94,29.0,18300.0,19.7015,19.7355,19.6743,19.7151,18300.0
2008-11-28 10:35:00,29.0,29.05,28.95,29.04,20000.0,19.7151,19.7491,19.6811,19.7423,20000.0
2008-11-28 10:40:00,29.0,29.1,29.0,29.1,15600.0,19.7151,19.783,19.7151,19.783,15600.0
2008-11-28 10:45:00,29.13,29.14,29.11,29.14,1600.0,19.8034,19.8102,19.7898,19.8102,1600.0
2008-11-28 10:50:00,29.1,29.18,29.08,29.18,1900.0,19.783,19.8374,19.7695,19.8374,1900.0
2008-11-28 10:55:00,29.16,29.25,29.16,29.24,5200.0,19.8238,19.885,19.8238,19.8782,5200.0
2008-11-28 11:00:00,29.23,29.26,29.21,29.22,28800.0,19.8714,19.8918,19.8578,19.8646,28800.0
2008-11-28 11:05:00,29.25,29.25,29.18,29.19,14900.0,19.885,19.885,19.8374,19.8442,14900.0
2008-11-28 11:10:00,29.17,29.24,29.16,29.19,6000.0,19.8306,19.8782,19.8238,19.8442,6000.0
2008-11-28 11:15:00,29.17,29.17,29.08,29.08,3200.0,19.8306,19.8306,19.7695,19.7695,3200.0
2008-11-28 11:20:00,29.08,29.1,29.0,29.01,150000.0,19.7695,19.783,19.7151,19.7219,150000.0
2008-11-28 11:25:00,29.02,29.15,29.01,29.15,20400.0,19.7287,19.817,19.7219,19.817,20400.0
2008-11-28 11:30:00,29.14,29.14,29.09,29.09,8200.0,19.8102,19.8102,19.7762,19.7762,8200.0
2008-11-28 11:35:00,29.05,29.07,28.97,29.02,6300.0,19.7491,19.7627,19.6947,19.7287,6300.0
2008-11-28 11:40:00,29.01,29.1,29.01,29.1,12600.0,19.7219,19.783,19.7219,19.783,12600.0
2008-11-28 11:45:00,29.08,29.1,29.08,29.1,1300.0,19.7695,19.783,19.7695,19.783,1300.0
2008-11-28 11:50:00,29.11,29.12,29.08,29.12,8700.0,19.7898,19.7966,19.7695,19.7966,8700.0
2008-11-28 11:55:00,29.15,29.15,29.08,29.12,14300.0,19.817,19.817,19.7695,19.7966,14300.0
2008-11-28 12:00:00,29.12,29.15,29.07,29.15,9900.0,19.7966,19.817,19.7627,19.817,9900.0
2008-11-28 12:05:00,29.15,29.15,29.08,29.08,3500.0,19.817,19.817,19.7695,19.7695,3500.0
2008-11-28 12:10:00,29.08,29.13,29.08,29.13,5200.0,19.7695,19.8034,19.7695,19.8034,5200.0
2008-11-28 12:15:00,29.14,29.14,29.07,29.09,11000.0,19.8102,19.8102,19.7627,19.7762,11000.0
2008-11-28 12:20:00,29.08,29.11,29.05,29.09,10600.0,19.7695,19.7898,19.7491,19.7762,10600.0
2008-11-28 12:25:00,29.1,29.1,29.05,29.05,8200.0,19.783,19.783,19.7491,19.7491,8200.0
2008-11-28 12:30:00,29.03,29.11,29.03,29.08,20600.0,19.7355,19.7898,19.7355,19.7695,20600.0
2008-11-28 12:35:00,29.1,29.13,29.06,29.06,23000.0,19.783,19.8034,19.7559,19.7559,23000.0
2008-11-28 12:40:00,29.07,29.16,29.07,29.16,42300.0,19.7627,19.8238,19.7627,19.8238,42300.0
2008-11-28 12:45:00,29.16,29.18,29.06,29.16,28900.0,19.8238,19.8374,19.7559,19.8238,28900.0
2008-11-28 12:50:00,29.18,29.42,29.18,29.42,29600.0,19.8374,20.0006,19.8374,20.0006,29600.0
2008-11-28 12:55:00,29.42,29.66,29.42,29.66,20400.0,20.0006,20.1638,20.0006,20.1638,20400.0
2008-11-28 13:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:05:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:15:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:25:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:35:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:45:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:55:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:05:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:15:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:25:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:35:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:45:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:55:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:05:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:15:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:25:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:35:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:45:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:55:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-12-01 09:30:00,29.37,29.37,28.5,28.55,30700.0,19.9666,19.9666,19.3751,19.4091,30700.0
2008-12-01 09:35:00,28.52,28.67,28.4,28.59,45600.0,19.3887,19.4907,19.3072,19.4363,45600.0
2008-12-01 09:40:00,28.58,28.65,28.35,28.5,49300.0,19.4295,19.4771,19.2732,19.3751,49300.0
2008-12-01 09:45:00,28.43,28.55,28.31,28.37,34400.0,19.3276,19.4091,19.246,19.2868,34400.0
2008-12-01 09:50:00,28.38,28.38,28.15,28.2,54200.0,19.2936,19.2936,19.1372,19.1712,54200.0
2008-12-01 09:55:00,28.2,28.29,28.01,28.01,51100.0,19.1712,19.2324,19.042,19.042,51100.0
2008-12-01 10:00:00,28.0,28.19,27.99,28.1,63500.0,19.0352,19.1644,19.0284,19.1032,63500.0
2008-12-01 10:05:00,28.12,28.15,27.97,28.12,47600.0,19.1168,19.1372,19.0148,19.1168,47600.0
2008-12-01 10:10:00,28.15,28.35,28.13,28.23,38300.0,19.1372,19.2732,19.1236,19.1916,38300.0
2008-12-01 10:15:00,28.25,28.36,28.19,28.27,22200.0,19.2052,19.28,19.1644,19.2188,22200.0
2008-12-01 10:20:00,28.26,28.31,28.18,28.28,48600.0,19.212,19.246,19.1576,19.2256,48600.0
2008-12-01 10:25:00,28.26,28.26,28.09,28.12,49800.0,19.212,19.212,19.0964,19.1168,49800.0
2008-12-01 10:30:00,28.06,28.1,27.95,28.1,6300.0,19.076,19.1032,19.0012,19.1032,6300.0
2008-12-01 10:35:00,28.09,28.12,28.04,28.11,19100.0,19.0964,19.1168,19.0624,19.11,19100.0
2008-12-01 10:40:00,28.07,28.21,28.07,28.14,27400.0,19.0828,19.178,19.0828,19.1304,27400.0
2008-12-01 10:45:00,28.16,28.27,28.16,28.22,65100.0,19.144,19.2188,19.144,19.1848,65100.0
2008-12-01 10:50:00,28.27,28.29,28.21,28.28,13600.0,19.2188,19.2324,19.178,19.2256,13600.0
2008-12-01 10:55:00,28.27,28.27,28.1,28.1,19700.0,19.2188,19.2188,19.1032,19.1032,19700.0
2008-12-01 11:00:00,28.06,28.06,27.88,27.91,15800.0,19.076,19.076,18.9537,18.974,15800.0
2008-12-01 11:05:00,27.86,27.87,27.72,27.72,24800.0,18.9401,18.9469,18.8449,18.8449,24800.0
2008-12-01 11:10:00,27.72,27.82,27.69,27.81,39200.0,18.8449,18.9129,18.8245,18.9061,39200.0
2008-12-01 11:15:00,27.81,27.81,27.73,27.81,10400.0,18.9061,18.9061,18.8517,18.9061,10400.0
2008-12-01 11:20:00,27.8,27.87,27.75,27.78,12000.0,18.8993,18.9469,18.8653,18.8857,12000.0
2008-12-01 11:25:00,27.77,27.77,27.59,27.6,16700.0,18.8789,18.8789,18.7565,18.7633,16700.0
2008-12-01 11:30:00,27.6,27.77,27.6,27.76,13100.0,18.7633,18.8789,18.7633,18.8721,13100.0
2008-12-01 11:35:00,27.75,27.85,27.74,27.84,11100.0,18.8653,18.9333,18.8585,18.9265,11100.0
2008-12-01 11:40:00,27.85,27.93,27.83,27.84,15000.0,18.9333,18.9876,18.9197,18.9265,15000.0
2008-12-01 11:45:00,27.84,27.87,27.84,27.86,14800.0,18.9265,18.9469,18.9265,18.9401,14800.0
2008-12-01 11:50:00,27.84,27.84,27.76,27.82,5300.0,18.9265,18.9265,18.8721,18.9129,5300.0
2008-12-01 11:55:00,27.83,27.87,27.81,27.81,7400.0,18.9197,18.9469,18.9061,18.9061,7400.0
2008-12-01 12:00:00,27.78,27.79,27.65,27.68,12300.0,18.8857,18.8925,18.7973,18.8177,12300.0
2008-12-01 12:05:00,27.7,27.75,27.67,27.71,14800.0,18.8313,18.8653,18.8109,18.8381,14800.0
2008-12-01 12:10:00,27.71,27.74,27.69,27.72,5800.0,18.8381,18.8585,18.8245,18.8449,5800.0
2008-12-01 12:15:00,27.7,27.7,27.62,27.65,11300.0,18.8313,18.8313,18.7769,18.7973,11300.0
2008-12-01 12:20:00,27.64,27.68,27.62,27.64,15800.0,18.7905,18.8177,18.7769,18.7905,15800.0
2008-12-01 12:25:00,27.62,27.62,27.53,27.54,12000.0,18.7769,18.7769,18.7157,18.7225,12000.0
2008-12-01 12:30:00,27.53,27.55,27.43,27.55,19500.0,18.7157,18.7293,18.6477,18.7293,19500.0
2008-12-01 12:35:00,27.54,27.55,27.36,27.39,26700.0,18.7225,18.7293,18.6001,18.6205,26700.0
2008-12-01 12:40:00,27.39,27.4,27.33,27.35,17200.0,18.6205,18.6273,18.5797,18.5933,17200.0
2008-12-01 12:45:00,27.37,27.41,27.34,27.36,75700.0,18.6069,18.6341,18.5865,18.6001,75700.0
2008-12-01 12:50:00,27.38,27.4,27.2,27.24,54000.0,18.6137,18.6273,18.4914,18.5186,54000.0
2008-12-01 12:55:00,27.22,27.22,27.17,27.19,19000.0,18.505,18.505,18.471,18.4846,19000.0
2008-12-01 13:00:00,27.2,27.2,27.17,27.17,41500.0,18.4914,18.4914,18.471,18.471,41500.0
2008-12-01 13:05:00,27.17,27.18,27.09,27.09,68800.0,18.471,18.4778,18.4166,18.4166,68800.0
2008-12-01 13:10:00,27.1,27.19,27.1,27.15,55800.0,18.4234,18.4846,18.4234,18.4574,55800.0
2008-12-01 13:15:00,27.15,27.16,27.09,27.16,80900.0,18.4574,18.4642,18.4166,18.4642,80900.0
2008-12-01 13:20:00,27.16,27.16,27.1,27.12,22600.0,18.4642,18.4642,18.4234,18.437,22600.0
2008-12-01 13:25:00,27.12,27.12,27.04,27.04,43200.0,18.437,18.437,18.3826,18.3826,43200.0
2008-12-01 13:30:00,27.04,27.13,27.03,27.13,47800.0,18.3826,18.4438,18.3758,18.4438,47800.0
2008-12-01 13:35:00,27.13,27.14,27.04,27.06,67600.0,18.4438,18.4506,18.3826,18.3962,67600.0
2008-12-01 13:40:00,27.05,27.08,26.91,26.92,56600.0,18.3894,18.4098,18.2942,18.301,56600.0
2008-12-01 13:45:00,26.91,27.03,26.87,26.9,61200.0,18.2942,18.3758,18.267,18.2874,61200.0
2008-12-01 13:50:00,26.92,27.02,26.86,26.96,24300.0,18.301,18.369,18.2602,18.3282,24300.0
2008-12-01 13:55:00,26.96,27.12,26.89,27.08,12700.0,18.3282,18.437,18.2806,18.4098,12700.0
2008-12-01 14:00:00,27.1,27.11,26.9,26.92,20900.0,18.4234,18.4302,18.2874,18.301,20900.0
2008-12-01 14:05:00,26.93,26.97,26.78,26.96,22100.0,18.3078,18.335,18.2058,18.3282,22100.0
2008-12-01 14:10:00,26.94,26.95,26.86,26.92,11400.0,18.3146,18.3214,18.2602,18.301,11400.0
2008-12-01 14:15:00,26.91,26.91,26.73,26.79,20600.0,18.2942,18.2942,18.1719,18.2126,20600.0
2008-12-01 14:20:00,26.79,26.9,26.79,26.87,28800.0,18.2126,18.2874,18.2126,18.267,28800.0
2008-12-01 14:25:00,26.87,26.89,26.8,26.87,32300.0,18.267,18.2806,18.2194,18.267,32300.0
2008-12-01 14:30:00,26.87,27.13,26.84,27.09,28400.0,18.267,18.4438,18.2466,18.4166,28400.0
2008-12-01 14:35:00,27.11,27.12,26.92,26.95,53100.0,18.4302,18.437,18.301,18.3214,53100.0
2008-12-01 14:40:00,26.93,27.03,26.89,26.96,100800.0,18.3078,18.3758,18.2806,18.3282,100800.0
2008-12-01 14:45:00,26.97,27.17,26.97,27.11,61100.0,18.335,18.471,18.335,18.4302,61100.0
2008-12-01 14:50:00,27.11,27.35,27.11,27.3,13000.0,18.4302,18.5933,18.4302,18.5594,13000.0
2008-12-01 14:55:00,27.3,27.3,27.04,27.07,11900.0,18.5594,18.5594,18.3826,18.403,11900.0
2008-12-01 15:00:00,27.07,27.08,26.84,26.85,13500.0,18.403,18.4098,18.2466,18.2534,13500.0
2008-12-01 15:05:00,26.86,27.02,26.8,26.8,39300.0,18.2602,18.369,18.2194,18.2194,39300.0
2008-12-01 15:10:00,26.79,27.0,26.75,26.97,31200.0,18.2126,18.3554,18.1854,18.335,31200.0
2008-12-01 15:15:00,26.97,27.0,26.77,26.79,28900.0,18.335,18.3554,18.199,18.2126,28900.0
2008-12-01 15:20:00,26.78,26.78,26.49,26.5,29700.0,18.2058,18.2058,18.0087,18.0155,29700.0
2008-12-01 15:25:00,26.51,26.62,26.44,26.51,26600.0,18.0223,18.0971,17.9747,18.0223,26600.0
2008-12-01 15:30:00,26.51,26.53,26.2,26.24,270300.0,18.0223,18.0359,17.8115,17.8387,270300.0
2008-12-01 15:35:00,26.24,26.31,25.93,25.93,352800.0,17.8387,17.8863,17.628,17.628,352800.0
2008-12-01 15:40:00,25.92,26.01,25.75,25.76,141600.0,17.6212,17.6824,17.5056,17.5124,141600.0
2008-12-01 15:45:00,25.76,25.96,25.59,25.8,313200.0,17.5124,17.6484,17.3968,17.5396,313200.0
2008-12-01 15:50:00,25.79,25.79,25.27,25.28,316200.0,17.5328,17.5328,17.1793,17.1861,316200.0
2008-12-01 15:55:00,25.27,25.31,24.71,24.8,426300.0,17.1793,17.2065,16.7986,16.8598,426300.0
2008-12-02 09:30:00,25.65,26.32,25.28,25.28,27400.0,17.4376,17.8931,17.1861,17.1861,27400.0
2008-12-02 09:35:00,25.33,25.53,25.3,25.42,29700.0,17.2201,17.3561,17.1997,17.2813,29700.0
2008-12-02 09:40:00,25.37,25.37,25.08,25.16,46600.0,17.2473,17.2473,17.0501,17.1045,46600.0
2008-12-02 09:45:00,25.19,25.19,25.02,25.15,41200.0,17.1249,17.1249,17.0093,17.0977,41200.0
2008-12-02 09:50:00,25.13,25.4,25.13,25.32,78500.0,17.0841,17.2677,17.0841,17.2133,78500.0
2008-12-02 09:55:00,25.32,25.59,25.31,25.59,149500.0,17.2133,17.3968,17.2065,17.3968,149500.0
2008-12-02 10:00:00,25.59,25.85,25.49,25.85,114100.0,17.3968,17.5736,17.3289,17.5736,114100.0
2008-12-02 10:05:00,25.86,26.0,25.81,26.0,47100.0,17.5804,17.6756,17.5464,17.6756,47100.0
2008-12-02 10:10:00,25.98,26.17,25.89,26.0,50400.0,17.662,17.7911,17.6008,17.6756,50400.0
2008-12-02 10:15:00,26.02,26.07,25.82,25.91,43400.0,17.6892,17.7232,17.5532,17.6144,43400.0
2008-12-02 10:20:00,25.91,25.97,25.73,25.95,20400.0,17.6144,17.6552,17.492,17.6416,20400.0
2008-12-02 10:25:00,25.93,25.96,25.71,25.77,22100.0,17.628,17.6484,17.4784,17.5192,22100.0
2008-12-02 10:30:00,25.77,25.93,25.77,25.83,19800.0,17.5192,17.628,17.5192,17.56,19800.0
2008-12-02 10:35:00,25.8,25.94,25.78,25.94,14100.0,17.5396,17.6348,17.526,17.6348,14100.0
2008-12-02 10:40:00,25.91,26.03,25.9,25.98,74900.0,17.6144,17.696,17.6076,17.662,74900.0
2008-12-02 10:45:00,25.98,26.08,25.98,26.01,64300.0,17.662,17.73,17.662,17.6824,64300.0
2008-12-02 10:50:00,26.02,26.02,25.89,25.89,78200.0,17.6892,17.6892,17.6008,17.6008,78200.0
2008-12-02 10:55:00,25.9,26.03,25.85,25.95,77000.0,17.6076,17.696,17.5736,17.6416,77000.0
2008-12-02 11:00:00,25.94,26.0,25.87,25.92,26700.0,17.6348,17.6756,17.5872,17.6212,26700.0
2008-12-02 11:05:00,25.91,25.93,25.77,25.87,56600.0,17.6144,17.628,17.5192,17.5872,56600.0
2008-12-02 11:10:00,25.87,25.95,25.77,25.77,55900.0,17.5872,17.6416,17.5192,17.5192,55900.0
2008-12-02 11:15:00,25.8,25.87,25.77,25.86,24500.0,17.5396,17.5872,17.5192,17.5804,24500.0
2008-12-02 11:20:00,25.88,25.95,25.87,25.9,59400.0,17.594,17.6416,17.5872,17.6076,59400.0
2008-12-02 11:25:00,25.89,26.16,25.87,26.09,57000.0,17.6008,17.7843,17.5872,17.7368,57000.0
2008-12-02 11:30:00,26.1,26.28,26.1,26.13,67200.0,17.7436,17.8659,17.7436,17.764,67200.0
2008-12-02 11:35:00,26.13,26.16,26.1,26.12,23100.0,17.764,17.7843,17.7436,17.7572,23100.0
2008-12-02 11:40:00,26.11,26.17,26.04,26.1,33400.0,17.7504,17.7911,17.7028,17.7436,33400.0
2008-12-02 11:45:00,26.09,26.31,26.05,26.28,99200.0,17.7368,17.8863,17.7096,17.8659,99200.0
2008-12-02 11:50:00,26.27,26.41,26.27,26.34,126400.0,17.8591,17.9543,17.8591,17.9067,126400.0
2008-12-02 11:55:00,26.34,26.43,26.34,26.42,66200.0,17.9067,17.9679,17.9067,17.9611,66200.0
2008-12-02 12:00:00,26.41,26.46,26.36,26.36,32900.0,17.9543,17.9883,17.9203,17.9203,32900.0
2008-12-02 12:05:00,26.36,26.47,26.36,26.39,58200.0,17.9203,17.9951,17.9203,17.9407,58200.0
2008-12-02 12:10:00,26.39,26.5,26.39,26.46,86300.0,17.9407,18.0155,17.9407,17.9883,86300.0
2008-12-02 12:15:00,26.48,26.54,26.47,26.54,43800.0,18.0019,18.0427,17.9951,18.0427,43800.0
2008-12-02 12:20:00,26.53,26.64,26.53,26.59,48500.0,18.0359,18.1107,18.0359,18.0767,48500.0
2008-12-02 12:25:00,26.6,26.75,26.6,26.67,54800.0,18.0835,18.1854,18.0835,18.1311,54800.0
2008-12-02 12:30:00,26.69,26.74,26.58,26.58,21100.0,18.1447,18.1786,18.0699,18.0699,21100.0
2008-12-02 12:35:00,26.56,26.61,26.48,26.52,27500.0,18.0563,18.0903,18.0019,18.0291,27500.0
2008-12-02 12:40:00,26.51,26.51,26.42,26.43,29200.0,18.0223,18.0223,17.9611,17.9679,29200.0
2008-12-02 12:45:00,26.44,26.45,26.37,26.38,31300.0,17.9747,17.9815,17.9271,17.9339,31300.0
2008-12-02 12:50:00,26.38,26.41,26.28,26.34,23500.0,17.9339,17.9543,17.8659,17.9067,23500.0
2008-12-02 12:55:00,26.32,26.46,26.32,26.45,11000.0,17.8931,17.9883,17.8931,17.9815,11000.0
2008-12-02 13:00:00,26.44,26.44,26.3,26.3,68000.0,17.9747,17.9747,17.8795,17.8795,68000.0
2008-12-02 13:05:00,26.29,26.29,26.2,26.2,30400.0,17.8727,17.8727,17.8115,17.8115,30400.0
2008-12-02 13:10:00,26.21,26.35,26.2,26.34,7600.0,17.8183,17.9135,17.8115,17.9067,7600.0
2008-12-02 13:15:00,26.33,26.37,26.24,26.24,24400.0,17.8999,17.9271,17.8387,17.8387,24400.0
2008-12-02 13:20:00,26.24,26.26,26.14,26.14,24700.0,17.8387,17.8523,17.7708,17.7708,24700.0
2008-12-02 13:25:00,26.16,26.24,26.16,26.23,8800.0,17.7843,17.8387,17.7843,17.8319,8800.0
2008-12-02 13:30:00,26.23,26.24,25.92,25.93,16200.0,17.8319,17.8387,17.6212,17.628,16200.0
2008-12-02 13:35:00,25.94,26.02,25.73,25.77,12500.0,17.6348,17.6892,17.492,17.5192,12500.0
2008-12-02 13:40:00,25.8,25.85,25.69,25.84,11700.0,17.5396,17.5736,17.4648,17.5668,11700.0
2008-12-02 13:45:00,25.82,25.85,25.77,25.77,8300.0,17.5532,17.5736,17.5192,17.5192,8300.0
2008-12-02 13:50:00,25.75,25.77,25.69,25.74,15500.0,17.5056,17.5192,17.4648,17.4988,15500.0
2008-12-02 13:55:00,25.75,25.79,25.72,25.75,18500.0,17.5056,17.5328,17.4852,17.5056,18500.0
2008-12-02 14:00:00,25.76,25.81,25.53,25.55,24400.0,17.5124,17.5464,17.3561,17.3697,24400.0
2008-12-02 14:05:00,25.57,25.58,25.43,25.47,14800.0,17.3832,17.39,17.2881,17.3153,14800.0
2008-12-02 14:10:00,25.47,25.55,25.43,25.53,40800.0,17.3153,17.3697,17.2881,17.3561,40800.0
2008-12-02 14:15:00,25.53,25.56,25.43,25.5,96000.0,17.3561,17.3764,17.2881,17.3357,96000.0
2008-12-02 14:20:00,25.46,25.47,25.32,25.36,78300.0,17.3085,17.3153,17.2133,17.2405,78300.0
2008-12-02 14:25:00,25.36,25.36,25.22,25.36,37400.0,17.2405,17.2405,17.1453,17.2405,37400.0
2008-12-02 14:30:00,25.42,25.69,25.38,25.66,33900.0,17.2813,17.4648,17.2541,17.4444,33900.0
2008-12-02 14:35:00,25.66,25.81,25.57,25.81,15600.0,17.4444,17.5464,17.3832,17.5464,15600.0
2008-12-02 14:40:00,25.81,25.92,25.79,25.88,15800.0,17.5464,17.6212,17.5328,17.594,15800.0
2008-12-02 14:45:00,25.89,25.98,25.77,25.96,119900.0,17.6008,17.662,17.5192,17.6484,119900.0
2008-12-02 14:50:00,25.93,26.21,25.9,26.11,67400.0,17.628,17.8183,17.6076,17.7504,67400.0
2008-12-02 14:55:00,26.09,26.27,26.09,26.26,17200.0,17.7368,17.8591,17.7368,17.8523,17200.0
2008-12-02 15:00:00,26.26,26.26,26.05,26.06,40500.0,17.8523,17.8523,17.7096,17.7164,40500.0
2008-12-02 15:05:00,26.08,26.1,25.81,25.92,41900.0,17.73,17.7436,17.5464,17.6212,41900.0
2008-12-02 15:10:00,25.86,25.86,25.66,25.79,102200.0,17.5804,17.5804,17.4444,17.5328,102200.0
2008-12-02 15:15:00,25.81,26.23,25.75,26.23,102300.0,17.5464,17.8319,17.5056,17.8319,102300.0
2008-12-02 15:20:00,26.23,26.47,26.23,26.41,85300.0,17.8319,17.9951,17.8319,17.9543,85300.0
2008-12-02 15:25:00,26.42,26.56,26.28,26.34,184200.0,17.9611,18.0563,17.8659,17.9067,184200.0
2008-12-02 15:30:00,26.34,26.54,26.33,26.51,100400.0,17.9067,18.0427,17.8999,18.0223,100400.0
2008-12-02 15:35:00,26.52,26.77,26.52,26.56,487500.0,18.0291,18.199,18.0291,18.0563,487500.0
2008-12-02 15:40:00,26.57,26.62,26.37,26.52,103200.0,18.0631,18.0971,17.9271,18.0291,103200.0
2008-12-02 15:45:00,26.52,26.61,26.12,26.14,99500.0,18.0291,18.0903,17.7572,17.7708,99500.0
2008-12-02 15:50:00,26.15,26.64,26.15,26.57,129200.0,17.7775,18.1107,17.7775,18.0631,129200.0
2008-12-02 15:55:00,26.57,26.93,26.55,26.87,127100.0,18.0631,18.3078,18.0495,18.267,127100.0
2008-12-03 09:30:00,26.4,26.4,26.09,26.24,8300.0,17.9475,17.9475,17.7368,17.8387,8300.0
2008-12-03 09:35:00,26.26,26.66,26.26,26.65,39200.0,17.8523,18.1243,17.8523,18.1175,39200.0
2008-12-03 09:40:00,26.66,26.69,26.54,26.59,34400.0,18.1243,18.1447,18.0427,18.0767,34400.0
2008-12-03 09:45:00,26.58,26.78,26.47,26.6,46200.0,18.0699,18.2058,17.9951,18.0835,46200.0
2008-12-03 09:50:00,26.6,26.66,26.5,26.61,40700.0,18.0835,18.1243,18.0155,18.0903,40700.0
2008-12-03 09:55:00,26.59,26.63,26.46,26.58,43800.0,18.0767,18.1039,17.9883,18.0699,43800.0
2008-12-03 10:00:00,26.58,26.58,26.38,26.5,111700.0,18.0699,18.0699,17.9339,18.0155,111700.0
2008-12-03 10:05:00,26.5,26.69,26.5,26.54,70800.0,18.0155,18.1447,18.0155,18.0427,70800.0
2008-12-03 10:10:00,26.52,26.65,26.42,26.65,27300.0,18.0291,18.1175,17.9611,18.1175,27300.0
2008-12-03 10:15:00,26.65,26.76,26.58,26.58,15000.0,18.1175,18.1922,18.0699,18.0699,15000.0
2008-12-03 10:20:00,26.6,26.73,26.56,26.66,33400.0,18.0835,18.1719,18.0563,18.1243,33400.0
2008-12-03 10:25:00,26.7,26.95,26.7,26.93,10000.0,18.1515,18.3214,18.1515,18.3078,10000.0
2008-12-03 10:30:00,26.97,27.28,26.96,27.28,49500.0,18.335,18.5458,18.3282,18.5458,49500.0
2008-12-03 10:35:00,27.28,27.38,27.13,27.15,23700.0,18.5458,18.6137,18.4438,18.4574,23700.0
2008-12-03 10:40:00,27.15,27.29,27.1,27.23,20800.0,18.4574,18.5526,18.4234,18.5118,20800.0
2008-12-03 10:45:00,27.25,27.5,27.22,27.47,104300.0,18.5254,18.6953,18.505,18.6749,104300.0
2008-12-03 10:50:00,27.48,27.67,27.41,27.67,69100.0,18.6817,18.8109,18.6341,18.8109,69100.0
2008-12-03 10:55:00,27.68,27.88,27.62,27.86,70200.0,18.8177,18.9537,18.7769,18.9401,70200.0
2008-12-03 11:00:00,27.86,27.88,27.68,27.74,71800.0,18.9401,18.9537,18.8177,18.8585,71800.0
2008-12-03 11:05:00,27.75,27.77,27.51,27.65,38600.0,18.8653,18.8789,18.7021,18.7973,38600.0
2008-12-03 11:10:00,27.64,28.0,27.63,27.92,86700.0,18.7905,19.0352,18.7837,18.9808,86700.0
2008-12-03 11:15:00,27.93,27.95,27.78,27.81,57700.0,18.9876,19.0012,18.8857,18.9061,57700.0
2008-12-03 11:20:00,27.73,27.77,27.67,27.71,17700.0,18.8517,18.8789,18.8109,18.8381,17700.0
2008-12-03 11:25:00,27.68,27.78,27.48,27.48,28100.0,18.8177,18.8857,18.6817,18.6817,28100.0
2008-12-03 11:30:00,27.45,27.55,27.45,27.46,25400.0,18.6613,18.7293,18.6613,18.6681,25400.0
2008-12-03 11:35:00,27.34,27.48,27.3,27.46,21900.0,18.5865,18.6817,18.5594,18.6681,21900.0
2008-12-03 11:40:00,27.45,27.64,27.41,27.45,8900.0,18.6613,18.7905,18.6341,18.6613,8900.0
2008-12-03 11:45:00,27.4,27.44,27.32,27.41,31200.0,18.6273,18.6545,18.573,18.6341,31200.0
2008-12-03 11:50:00,27.33,27.52,27.32,27.52,5000.0,18.5797,18.7089,18.573,18.7089,5000.0
2008-12-03 11:55:00,27.55,27.56,27.43,27.56,11100.0,18.7293,18.7361,18.6477,18.7361,11100.0
2008-12-03 12:00:00,27.51,27.51,27.25,27.28,7400.0,18.7021,18.7021,18.5254,18.5458,7400.0
2008-12-03 12:05:00,27.27,27.31,27.07,27.08,9300.0,18.539,18.5662,18.403,18.4098,9300.0
2008-12-03 12:10:00,27.03,27.24,27.03,27.14,20000.0,18.3758,18.5186,18.3758,18.4506,20000.0
2008-12-03 12:15:00,27.14,27.19,26.97,26.98,31800.0,18.4506,18.4846,18.335,18.3418,31800.0
2008-12-03 12:20:00,26.91,27.08,26.89,27.05,40600.0,18.2942,18.4098,18.2806,18.3894,40600.0
2008-12-03 12:25:00,27.09,27.2,27.08,27.09,26400.0,18.4166,18.4914,18.4098,18.4166,26400.0
2008-12-03 12:30:00,27.1,27.17,27.09,27.09,12200.0,18.4234,18.471,18.4166,18.4166,12200.0
2008-12-03 12:35:00,27.12,27.27,27.12,27.22,13000.0,18.437,18.539,18.437,18.505,13000.0
2008-12-03 12:40:00,27.22,27.24,27.01,27.09,11100.0,18.505,18.5186,18.3622,18.4166,11100.0
2008-12-03 12:45:00,27.13,27.25,27.01,27.06,26400.0,18.4438,18.5254,18.3622,18.3962,26400.0
2008-12-03 12:50:00,27.02,27.1,26.98,27.09,18400.0,18.369,18.4234,18.3418,18.4166,18400.0
2008-12-03 12:55:00,27.13,27.2,27.09,27.13,26500.0,18.4438,18.4914,18.4166,18.4438,26500.0
2008-12-03 13:00:00,27.09,27.11,27.04,27.06,5200.0,18.4166,18.4302,18.3826,18.3962,5200.0
2008-12-03 13:05:00,27.08,27.09,27.02,27.08,1700.0,18.4098,18.4166,18.369,18.4098,1700.0
2008-12-03 13:10:00,27.01,27.06,27.0,27.06,1000.0,18.3622,18.3962,18.3554,18.3962,1000.0
2008-12-03 13:15:00,27.02,27.09,26.99,27.09,1600.0,18.369,18.4166,18.3486,18.4166,1600.0
2008-12-03 13:20:00,27.1,27.1,26.84,26.84,5700.0,18.4234,18.4234,18.2466,18.2466,5700.0
2008-12-03 13:25:00,26.82,26.82,26.7,26.7,10200.0,18.233,18.233,18.1515,18.1515,10200.0
2008-12-03 13:30:00,26.68,26.68,26.55,26.62,16300.0,18.1379,18.1379,18.0495,18.0971,16300.0
2008-12-03 13:35:00,26.58,26.6,26.48,26.48,29700.0,18.0699,18.0835,18.0019,18.0019,29700.0
2008-12-03 13:40:00,26.49,26.49,26.3,26.39,42000.0,18.0087,18.0087,17.8795,17.9407,42000.0
2008-12-03 13:45:00,26.34,26.38,26.22,26.29,58900.0,17.9067,17.9339,17.8251,17.8727,58900.0
2008-12-03 13:50:00,26.28,26.29,26.06,26.07,73200.0,17.8659,17.8727,17.7164,17.7232,73200.0
2008-12-03 13:55:00,26.05,26.19,26.05,26.14,120500.0,17.7096,17.8047,17.7096,17.7708,120500.0
2008-12-03 14:00:00,26.12,26.36,26.08,26.35,114600.0,17.7572,17.9203,17.73,17.9135,114600.0
2008-12-03 14:05:00,26.36,26.36,26.12,26.36,54300.0,17.9203,17.9203,17.7572,17.9203,54300.0
2008-12-03 14:10:00,26.35,26.66,26.35,26.47,113100.0,17.9135,18.1243,17.9135,17.9951,113100.0
2008-12-03 14:15:00,26.46,26.67,26.44,26.65,10900.0,17.9883,18.1311,17.9747,18.1175,10900.0
2008-12-03 14:20:00,26.69,26.9,26.63,26.9,56300.0,18.1447,18.2874,18.1039,18.2874,56300.0
2008-12-03 14:25:00,26.94,27.25,26.9,26.92,243200.0,18.3146,18.5254,18.2874,18.301,243200.0
2008-12-03 14:30:00,26.92,27.39,26.91,27.28,24600.0,18.301,18.6205,18.2942,18.5458,24600.0
2008-12-03 14:35:00,27.29,27.29,27.1,27.11,6500.0,18.5526,18.5526,18.4234,18.4302,6500.0
2008-12-03 14:40:00,27.15,27.39,27.15,27.34,6400.0,18.4574,18.6205,18.4574,18.5865,6400.0
2008-12-03 14:45:00,27.35,27.48,27.3,27.32,10700.0,18.5933,18.6817,18.5594,18.573,10700.0
2008-12-03 14:50:00,27.34,27.52,27.26,27.3,22600.0,18.5865,18.7089,18.5322,18.5594,22600.0
2008-12-03 14:55:00,27.29,27.41,27.17,27.18,18300.0,18.5526,18.6341,18.471,18.4778,18300.0
2008-12-03 15:00:00,27.17,27.17,26.81,26.98,56600.0,18.471,18.471,18.2262,18.3418,56600.0
2008-12-03 15:05:00,26.96,27.34,26.96,27.25,21200.0,18.3282,18.5865,18.3282,18.5254,21200.0
2008-12-03 15:10:00,27.2,27.29,27.13,27.22,31300.0,18.4914,18.5526,18.4438,18.505,31300.0
2008-12-03 15:15:00,27.23,27.28,26.97,27.26,30000.0,18.5118,18.5458,18.335,18.5322,30000.0
2008-12-03 15:20:00,27.27,27.41,27.03,27.03,39700.0,18.539,18.6341,18.3758,18.3758,39700.0
2008-12-03 15:25:00,27.07,27.31,27.0,27.26,39500.0,18.403,18.5662,18.3554,18.5322,39500.0
2008-12-03 15:30:00,27.29,27.44,27.12,27.37,34700.0,18.5526,18.6545,18.437,18.6069,34700.0
2008-12-03 15:35:00,27.36,27.47,27.22,27.43,41100.0,18.6001,18.6749,18.505,18.6477,41100.0
2008-12-03 15:40:00,27.45,27.69,27.45,27.53,82800.0,18.6613,18.8245,18.6613,18.7157,82800.0
2008-12-03 15:45:00,27.51,27.74,27.26,27.59,90700.0,18.7021,18.8585,18.5322,18.7565,90700.0
2008-12-03 15:50:00,27.58,27.82,27.5,27.81,89200.0,18.7497,18.9129,18.6953,18.9061,89200.0
2008-12-03 15:55:00,27.81,27.96,27.78,27.82,100200.0,18.9061,19.008,18.8857,18.9129,100200.0
2008-12-04 09:30:00,27.32,27.5,27.3,27.5,18300.0,18.573,18.6953,18.5594,18.6953,18300.0
2008-12-04 09:35:00,27.5,28.09,27.5,27.95,378600.0,18.6953,19.0964,18.6953,19.0012,378600.0
2008-12-04 09:40:00,27.97,28.0,27.85,27.85,76500.0,19.0148,19.0352,18.9333,18.9333,76500.0
2008-12-04 09:45:00,27.88,28.24,27.88,28.18,87300.0,18.9537,19.1984,18.9537,19.1576,87300.0
2008-12-04 09:50:00,28.21,28.36,28.17,28.3,41100.0,19.178,19.28,19.1508,19.2392,41100.0
2008-12-04 09:55:00,28.27,28.34,28.14,28.16,24000.0,19.2188,19.2664,19.1304,19.144,24000.0
2008-12-04 10:00:00,28.14,28.49,28.09,28.38,21500.0,19.1304,19.3684,19.0964,19.2936,21500.0
2008-12-04 10:05:00,28.38,28.38,28.09,28.19,71300.0,19.2936,19.2936,19.0964,19.1644,71300.0
2008-12-04 10:10:00,28.17,28.22,28.03,28.06,73000.0,19.1508,19.1848,19.0556,19.076,73000.0
2008-12-04 10:15:00,28.06,28.33,28.05,28.26,36400.0,19.076,19.2596,19.0692,19.212,36400.0
2008-12-04 10:20:00,28.22,28.44,28.17,28.3,30400.0,19.1848,19.3344,19.1508,19.2392,30400.0
2008-12-04 10:25:00,28.27,28.32,28.17,28.19,18100.0,19.2188,19.2528,19.1508,19.1644,18100.0
2008-12-04 10:30:00,28.16,28.37,28.16,28.37,11300.0,19.144,19.2868,19.144,19.2868,11300.0
2008-12-04 10:35:00,28.38,28.47,28.29,28.41,36700.0,19.2936,19.3548,19.2324,19.314,36700.0
2008-12-04 10:40:00,28.41,28.52,28.29,28.31,14000.0,19.314,19.3887,19.2324,19.246,14000.0
2008-12-04 10:45:00,28.31,28.38,28.22,28.26,40000.0,19.246,19.2936,19.1848,19.212,40000.0
2008-12-04 10:50:00,28.25,28.47,28.22,28.4,120800.0,19.2052,19.3548,19.1848,19.3072,120800.0
2008-12-04 10:55:00,28.38,28.49,28.35,28.47,51900.0,19.2936,19.3684,19.2732,19.3548,51900.0
2008-12-04 11:00:00,28.48,28.53,28.4,28.51,70400.0,19.3616,19.3955,19.3072,19.3819,70400.0
2008-12-04 11:05:00,28.5,28.55,28.33,28.35,52900.0,19.3751,19.4091,19.2596,19.2732,52900.0
2008-12-04 11:10:00,28.35,28.35,28.17,28.3,44700.0,19.2732,19.2732,19.1508,19.2392,44700.0
2008-12-04 11:15:00,28.31,28.44,28.31,28.39,69800.0,19.246,19.3344,19.246,19.3004,69800.0
2008-12-04 11:20:00,28.39,28.52,28.28,28.49,71000.0,19.3004,19.3887,19.2256,19.3684,71000.0
2008-12-04 11:25:00,28.48,28.54,28.32,28.37,37000.0,19.3616,19.4023,19.2528,19.2868,37000.0
2008-12-04 11:30:00,28.35,28.35,28.18,28.26,52500.0,19.2732,19.2732,19.1576,19.212,52500.0
2008-12-04 11:35:00,28.23,28.29,28.11,28.24,86300.0,19.1916,19.2324,19.11,19.1984,86300.0
2008-12-04 11:40:00,28.23,28.28,27.92,27.92,95100.0,19.1916,19.2256,18.9808,18.9808,95100.0
2008-12-04 11:45:00,27.91,28.13,27.89,28.1,38100.0,18.974,19.1236,18.9605,19.1032,38100.0
2008-12-04 11:50:00,28.09,28.19,28.04,28.19,24900.0,19.0964,19.1644,19.0624,19.1644,24900.0
2008-12-04 11:55:00,28.22,28.37,28.19,28.22,17100.0,19.1848,19.2868,19.1644,19.1848,17100.0
2008-12-04 12:00:00,28.24,28.26,27.99,28.02,37900.0,19.1984,19.212,19.0284,19.0488,37900.0
2008-12-04 12:05:00,28.05,28.11,27.99,28.11,15300.0,19.0692,19.11,19.0284,19.11,15300.0
2008-12-04 12:10:00,28.09,28.14,28.05,28.05,19400.0,19.0964,19.1304,19.0692,19.0692,19400.0
2008-12-04 12:15:00,28.12,28.15,27.95,27.95,28900.0,19.1168,19.1372,19.0012,19.0012,28900.0
2008-12-04 12:20:00,27.91,28.11,27.85,28.09,41300.0,18.974,19.11,18.9333,19.0964,41300.0
2008-12-04 12:25:00,28.1,28.19,28.06,28.16,32000.0,19.1032,19.1644,19.076,19.144,32000.0
2008-12-04 12:30:00,28.17,28.24,28.08,28.22,43400.0,19.1508,19.1984,19.0896,19.1848,43400.0
2008-12-04 12:35:00,28.18,28.26,28.09,28.24,23300.0,19.1576,19.212,19.0964,19.1984,23300.0
2008-12-04 12:40:00,28.25,28.32,28.2,28.31,16900.0,19.2052,19.2528,19.1712,19.246,16900.0
2008-12-04 12:45:00,28.34,28.35,28.23,28.25,18600.0,19.2664,19.2732,19.1916,19.2052,18600.0
2008-12-04 12:50:00,28.24,28.29,28.2,28.29,16000.0,19.1984,19.2324,19.1712,19.2324,16000.0
2008-12-04 12:55:00,28.29,28.33,28.25,28.29,21700.0,19.2324,19.2596,19.2052,19.2324,21700.0
2008-12-04 13:00:00,28.27,28.28,28.2,28.24,21700.0,19.2188,19.2256,19.1712,19.1984,21700.0
2008-12-04 13:05:00,28.25,28.26,28.16,28.16,17000.0,19.2052,19.212,19.144,19.144,17000.0
2008-12-04 13:10:00,28.17,28.22,28.05,28.1,36100.0,19.1508,19.1848,19.0692,19.1032,36100.0
2008-12-04 13:15:00,28.09,28.11,28.04,28.08,22300.0,19.0964,19.11,19.0624,19.0896,22300.0
2008-12-04 13:20:00,28.07,28.2,28.05,28.18,24800.0,19.0828,19.1712,19.0692,19.1576,24800.0
2008-12-04 13:25:00,28.2,28.2,28.08,28.08,29500.0,19.1712,19.1712,19.0896,19.0896,29500.0
2008-12-04 13:30:00,28.04,28.15,28.03,28.13,21100.0,19.0624,19.1372,19.0556,19.1236,21100.0
2008-12-04 13:35:00,28.12,28.27,28.12,28.24,29400.0,19.1168,19.2188,19.1168,19.1984,29400.0
2008-12-04 13:40:00,28.25,28.25,28.17,28.18,30600.0,19.2052,19.2052,19.1508,19.1576,30600.0
2008-12-04 13:45:00,28.18,28.38,28.17,28.34,38800.0,19.1576,19.2936,19.1508,19.2664,38800.0
2008-12-04 13:50:00,28.34,28.5,28.3,28.37,29000.0,19.2664,19.3751,19.2392,19.2868,29000.0
2008-12-04 13:55:00,28.37,28.41,28.31,28.36,16400.0,19.2868,19.314,19.246,19.28,16400.0
2008-12-04 14:00:00,28.35,28.51,28.35,28.49,47400.0,19.2732,19.3819,19.2732,19.3684,47400.0
2008-12-04 14:05:00,28.49,28.58,28.43,28.46,53200.0,19.3684,19.4295,19.3276,19.348,53200.0
2008-12-04 14:10:00,28.48,28.53,28.43,28.46,29000.0,19.3616,19.3955,19.3276,19.348,29000.0
2008-12-04 14:15:00,28.45,28.45,28.31,28.34,37300.0,19.3412,19.3412,19.246,19.2664,37300.0
2008-12-04 14:20:00,28.36,28.56,28.34,28.54,20900.0,19.28,19.4159,19.2664,19.4023,20900.0
2008-12-04 14:25:00,28.53,28.53,28.41,28.46,41300.0,19.3955,19.3955,19.314,19.348,41300.0
2008-12-04 14:30:00,28.48,28.68,28.48,28.62,22100.0,19.3616,19.4975,19.3616,19.4567,22100.0
2008-12-04 14:35:00,28.64,28.66,28.54,28.59,34500.0,19.4703,19.4839,19.4023,19.4363,34500.0
2008-12-04 14:40:00,28.58,28.6,28.3,28.3,31300.0,19.4295,19.4431,19.2392,19.2392,31300.0
2008-12-04 14:45:00,28.3,28.35,28.14,28.29,29300.0,19.2392,19.2732,19.1304,19.2324,29300.0
2008-12-04 14:50:00,28.27,28.3,28.14,28.23,68200.0,19.2188,19.2392,19.1304,19.1916,68200.0
2008-12-04 14:55:00,28.26,28.38,28.15,28.15,46200.0,19.212,19.2936,19.1372,19.1372,46200.0
2008-12-04 15:00:00,28.12,28.15,27.82,27.86,50500.0,19.1168,19.1372,18.9129,18.9401,50500.0
2008-12-04 15:05:00,27.86,27.86,27.54,27.68,71400.0,18.9401,18.9401,18.7225,18.8177,71400.0
2008-12-04 15:10:00,27.69,27.9,27.46,27.46,63700.0,18.8245,18.9673,18.6681,18.6681,63700.0
2008-12-04 15:15:00,27.41,27.55,27.3,27.45,112800.0,18.6341,18.7293,18.5594,18.6613,112800.0
2008-12-04 15:20:00,27.45,27.48,26.96,27.12,85700.0,18.6613,18.6817,18.3282,18.437,85700.0
2008-12-04 15:25:00,27.15,27.33,27.0,27.0,67700.0,18.4574,18.5797,18.3554,18.3554,67700.0
2008-12-04 15:30:00,26.99,27.16,26.83,26.86,73900.0,18.3486,18.4642,18.2398,18.2602,73900.0
2008-12-04 15:35:00,26.9,26.93,26.79,26.8,72800.0,18.2874,18.3078,18.2126,18.2194,72800.0
2008-12-04 15:40:00,26.8,27.34,26.76,27.16,86600.0,18.2194,18.5865,18.1922,18.4642,86600.0
2008-12-04 15:45:00,27.14,27.43,26.97,27.23,195800.0,18.4506,18.6477,18.335,18.5118,195800.0
2008-12-04 15:50:00,27.19,27.19,26.85,27.05,122300.0,18.4846,18.4846,18.2534,18.3894,122300.0
2008-12-04 15:55:00,27.05,27.34,26.97,27.32,164000.0,18.3894,18.5865,18.335,18.573,164000.0
2008-12-05 09:30:00,26.71,26.91,26.71,26.88,11900.0,18.1583,18.2942,18.1583,18.2738,11900.0
2008-12-05 09:35:00,26.89,27.19,26.89,27.1,25200.0,18.2806,18.4846,18.2806,18.4234,25200.0
2008-12-05 09:40:00,27.19,27.26,26.45,26.51,294600.0,18.4846,18.5322,17.9815,18.0223,294600.0
2008-12-05 09:45:00,26.49,26.61,26.4,26.4,68900.0,18.0087,18.0903,17.9475,17.9475,68900.0
2008-12-05 09:50:00,26.41,26.63,26.4,26.55,152800.0,17.9543,18.1039,17.9475,18.0495,152800.0
2008-12-05 09:55:00,26.55,26.55,26.16,26.16,177200.0,18.0495,18.0495,17.7843,17.7843,177200.0
2008-12-05 10:00:00,26.08,26.33,26.08,26.1,84100.0,17.73,17.8999,17.73,17.7436,84100.0
2008-12-05 10:05:00,26.08,26.15,25.97,25.99,223900.0,17.73,17.7775,17.6552,17.6688,223900.0
2008-12-05 10:10:00,25.99,26.02,25.85,25.96,45600.0,17.6688,17.6892,17.5736,17.6484,45600.0
2008-12-05 10:15:00,25.95,26.1,25.94,26.04,93000.0,17.6416,17.7436,17.6348,17.7028,93000.0
2008-12-05 10:20:00,26.02,26.02,25.85,25.93,182400.0,17.6892,17.6892,17.5736,17.628,182400.0
2008-12-05 10:25:00,25.92,26.15,25.89,26.1,122200.0,17.6212,17.7775,17.6008,17.7436,122200.0
2008-12-05 10:30:00,26.07,26.46,26.06,26.43,133400.0,17.7232,17.9883,17.7164,17.9679,133400.0
2008-12-05 10:35:00,26.43,26.43,26.25,26.4,54000.0,17.9679,17.9679,17.8455,17.9475,54000.0
2008-12-05 10:40:00,26.43,26.43,26.23,26.31,142600.0,17.9679,17.9679,17.8319,17.8863,142600.0
2008-12-05 10:45:00,26.32,26.6,26.28,26.59,68700.0,17.8931,18.0835,17.8659,18.0767,68700.0
2008-12-05 10:50:00,26.62,26.87,26.57,26.82,50400.0,18.0971,18.267,18.0631,18.233,50400.0
2008-12-05 10:55:00,26.81,26.99,26.81,26.84,36100.0,18.2262,18.3486,18.2262,18.2466,36100.0
2008-12-05 11:00:00,26.86,26.94,26.78,26.81,45200.0,18.2602,18.3146,18.2058,18.2262,45200.0
2008-12-05 11:05:00,26.81,26.97,26.78,26.95,40500.0,18.2262,18.335,18.2058,18.3214,40500.0
2008-12-05 11:10:00,26.94,27.02,26.83,26.93,98900.0,18.3146,18.369,18.2398,18.3078,98900.0
2008-12-05 11:15:00,26.92,26.98,26.78,26.82,33100.0,18.301,18.3418,18.2058,18.233,33100.0
2008-12-05 11:20:00,26.83,26.84,26.63,26.63,26600.0,18.2398,18.2466,18.1039,18.1039,26600.0
2008-12-05 11:25:00,26.64,26.73,26.62,26.67,34900.0,18.1107,18.1719,18.0971,18.1311,34900.0
2008-12-05 11:30:00,26.67,26.8,26.57,26.8,26500.0,18.1311,18.2194,18.0631,18.2194,26500.0
2008-12-05 11:35:00,26.78,26.93,26.74,26.93,47600.0,18.2058,18.3078,18.1786,18.3078,47600.0
2008-12-05 11:40:00,26.93,27.05,26.88,27.01,15400.0,18.3078,18.3894,18.2738,18.3622,15400.0
2008-12-05 11:45:00,27.01,27.02,26.86,26.9,8300.0,18.3622,18.369,18.2602,18.2874,8300.0
2008-12-05 11:50:00,26.9,27.2,26.9,27.17,18400.0,18.2874,18.4914,18.2874,18.471,18400.0
2008-12-05 11:55:00,27.16,27.16,27.08,27.08,32000.0,18.4642,18.4642,18.4098,18.4098,32000.0
2008-12-05 12:00:00,27.11,27.27,27.11,27.14,34000.0,18.4302,18.539,18.4302,18.4506,34000.0
2008-12-05 12:05:00,27.1,27.38,27.07,27.36,20800.0,18.4234,18.6137,18.403,18.6001,20800.0
2008-12-05 12:10:00,27.36,27.39,27.28,27.37,39600.0,18.6001,18.6205,18.5458,18.6069,39600.0
2008-12-05 12:15:00,27.34,27.34,27.16,27.27,61900.0,18.5865,18.5865,18.4642,18.539,61900.0
2008-12-05 12:20:00,27.22,27.41,27.2,27.28,40500.0,18.505,18.6341,18.4914,18.5458,40500.0
2008-12-05 12:25:00,27.27,27.43,27.2,27.41,40700.0,18.539,18.6477,18.4914,18.6341,40700.0
2008-12-05 12:30:00,27.38,27.38,27.02,27.05,18100.0,18.6137,18.6137,18.369,18.3894,18100.0
2008-12-05 12:35:00,27.02,27.16,27.02,27.13,31400.0,18.369,18.4642,18.369,18.4438,31400.0
2008-12-05 12:40:00,27.11,27.14,26.98,27.09,33200.0,18.4302,18.4506,18.3418,18.4166,33200.0
2008-12-05 12:45:00,27.09,27.15,27.02,27.09,42200.0,18.4166,18.4574,18.369,18.4166,42200.0
2008-12-05 12:50:00,27.09,27.1,26.98,27.1,28600.0,18.4166,18.4234,18.3418,18.4234,28600.0
2008-12-05 12:55:00,27.08,27.08,26.97,27.04,41000.0,18.4098,18.4098,18.335,18.3826,41000.0
2008-12-05 13:00:00,27.06,27.2,27.05,27.15,54700.0,18.3962,18.4914,18.3894,18.4574,54700.0
2008-12-05 13:05:00,27.15,27.29,27.15,27.26,45800.0,18.4574,18.5526,18.4574,18.5322,45800.0
2008-12-05 13:10:00,27.25,27.4,27.23,27.34,55700.0,18.5254,18.6273,18.5118,18.5865,55700.0
2008-12-05 13:15:00,27.33,27.41,27.19,27.23,20600.0,18.5797,18.6341,18.4846,18.5118,20600.0
2008-12-05 13:20:00,27.22,27.4,27.22,27.34,21800.0,18.505,18.6273,18.505,18.5865,21800.0
2008-12-05 13:25:00,27.32,27.43,27.3,27.31,8800.0,18.573,18.6477,18.5594,18.5662,8800.0
2008-12-05 13:30:00,27.31,27.62,27.31,27.54,45000.0,18.5662,18.7769,18.5662,18.7225,45000.0
2008-12-05 13:35:00,27.54,27.58,27.47,27.55,61600.0,18.7225,18.7497,18.6749,18.7293,61600.0
2008-12-05 13:40:00,27.54,27.75,27.43,27.72,87400.0,18.7225,18.8653,18.6477,18.8449,87400.0
2008-12-05 13:45:00,27.72,27.89,27.71,27.84,63900.0,18.8449,18.9605,18.8381,18.9265,63900.0
2008-12-05 13:50:00,27.84,28.01,27.78,27.85,68700.0,18.9265,19.042,18.8857,18.9333,68700.0
2008-12-05 13:55:00,27.86,28.0,27.75,27.76,53500.0,18.9401,19.0352,18.8653,18.8721,53500.0
2008-12-05 14:00:00,27.74,27.84,27.67,27.74,65900.0,18.8585,18.9265,18.8109,18.8585,65900.0
2008-12-05 14:05:00,27.73,27.82,27.4,27.4,53600.0,18.8517,18.9129,18.6273,18.6273,53600.0
2008-12-05 14:10:00,27.41,27.54,27.38,27.54,44900.0,18.6341,18.7225,18.6137,18.7225,44900.0
2008-12-05 14:15:00,27.55,27.62,27.41,27.48,36600.0,18.7293,18.7769,18.6341,18.6817,36600.0
2008-12-05 14:20:00,27.49,27.8,27.44,27.75,120000.0,18.6885,18.8993,18.6545,18.8653,120000.0
2008-12-05 14:25:00,27.76,27.79,27.62,27.68,93500.0,18.8721,18.8925,18.7769,18.8177,93500.0
2008-12-05 14:30:00,27.69,27.85,27.59,27.85,138100.0,18.8245,18.9333,18.7565,18.9333,138100.0
2008-12-05 14:35:00,27.85,28.1,27.79,28.08,75800.0,18.9333,19.1032,18.8925,19.0896,75800.0
2008-12-05 14:40:00,28.1,28.24,28.09,28.13,44900.0,19.1032,19.1984,19.0964,19.1236,44900.0
2008-12-05 14:45:00,28.13,28.37,28.07,28.29,43200.0,19.1236,19.2868,19.0828,19.2324,43200.0
2008-12-05 14:50:00,28.31,28.34,28.19,28.28,78600.0,19.246,19.2664,19.1644,19.2256,78600.0
2008-12-05 14:55:00,28.28,28.38,28.23,28.3,57500.0,19.2256,19.2936,19.1916,19.2392,57500.0
2008-12-05 15:00:00,28.31,28.45,27.83,27.96,86900.0,19.246,19.3412,18.9197,19.008,86900.0
2008-12-05 15:05:00,27.95,28.18,27.84,27.99,103900.0,19.0012,19.1576,18.9265,19.0284,103900.0
2008-12-05 15:10:00,27.99,28.13,27.89,27.99,96400.0,19.0284,19.1236,18.9605,19.0284,96400.0
2008-12-05 15:15:00,28.0,28.25,28.0,28.08,53000.0,19.0352,19.2052,19.0352,19.0896,53000.0
2008-12-05 15:20:00,28.07,28.18,27.95,28.08,52400.0,19.0828,19.1576,19.0012,19.0896,52400.0
2008-12-05 15:25:00,28.07,28.22,28.04,28.17,75700.0,19.0828,19.1848,19.0624,19.1508,75700.0
2008-12-05 15:30:00,28.18,28.5,28.17,28.28,94800.0,19.1576,19.3751,19.1508,19.2256,94800.0
2008-12-05 15:35:00,28.28,28.55,28.23,28.47,126200.0,19.2256,19.4091,19.1916,19.3548,126200.0
2008-12-05 15:40:00,28.46,28.52,28.26,28.36,196300.0,19.348,19.3887,19.212,19.28,196300.0
2008-12-05 15:45:00,28.36,28.46,28.27,28.36,189700.0,19.28,19.348,19.2188,19.28,189700.0
2008-12-05 15:50:00,28.35,28.47,28.33,28.43,180700.0,19.2732,19.3548,19.2596,19.3276,180700.0
2008-12-05 15:55:00,28.44,28.79,28.44,28.7,183100.0,19.3344,19.5723,19.3344,19.5111,183100.0
2008-12-08 09:30:00,29.5,29.5,29.17,29.25,44700.0,20.055,20.055,19.8306,19.885,44700.0
2008-12-08 09:35:00,29.2,29.42,29.08,29.23,210500.0,19.851,20.0006,19.7695,19.8714,210500.0
2008-12-08 09:40:00,29.24,29.51,29.22,29.49,82900.0,19.8782,20.0618,19.8646,20.0482,82900.0
2008-12-08 09:45:00,29.48,29.5,29.28,29.35,43800.0,20.0414,20.055,19.9054,19.953,43800.0
2008-12-08 09:50:00,29.3,29.35,28.86,28.91,30800.0,19.919,19.953,19.6199,19.6539,30800.0
2008-12-08 09:55:00,28.94,29.02,28.86,28.91,25400.0,19.6743,19.7287,19.6199,19.6539,25400.0
2008-12-08 10:00:00,28.91,28.91,28.7,28.79,5300.0,19.6539,19.6539,19.5111,19.5723,5300.0
2008-12-08 10:05:00,28.78,29.12,28.78,29.07,21300.0,19.5655,19.7966,19.5655,19.7627,21300.0
2008-12-08 10:10:00,29.0,29.03,28.74,28.74,13300.0,19.7151,19.7355,19.5383,19.5383,13300.0
2008-12-08 10:15:00,28.75,28.83,28.67,28.76,19400.0,19.5451,19.5995,19.4907,19.5519,19400.0
2008-12-08 10:20:00,28.74,28.94,28.7,28.9,35100.0,19.5383,19.6743,19.5111,19.6471,35100.0
2008-12-08 10:25:00,28.92,28.98,28.82,28.98,30800.0,19.6607,19.7015,19.5927,19.7015,30800.0
2008-12-08 10:30:00,28.98,29.16,28.94,29.15,24200.0,19.7015,19.8238,19.6743,19.817,24200.0
2008-12-08 10:35:00,29.09,29.15,29.02,29.13,12500.0,19.7762,19.817,19.7287,19.8034,12500.0
2008-12-08 10:40:00,29.15,29.26,29.13,29.23,17400.0,19.817,19.8918,19.8034,19.8714,17400.0
2008-12-08 10:45:00,29.25,29.33,29.19,29.19,40100.0,19.885,19.9394,19.8442,19.8442,40100.0
2008-12-08 10:50:00,29.19,29.33,29.19,29.22,21900.0,19.8442,19.9394,19.8442,19.8646,21900.0
2008-12-08 10:55:00,29.21,29.31,29.19,29.25,27000.0,19.8578,19.9258,19.8442,19.885,27000.0
2008-12-08 11:00:00,29.25,29.35,29.25,29.3,26600.0,19.885,19.953,19.885,19.919,26600.0
2008-12-08 11:05:00,29.31,29.31,29.11,29.18,32900.0,19.9258,19.9258,19.7898,19.8374,32900.0
2008-12-08 11:10:00,29.17,29.23,29.12,29.2,13600.0,19.8306,19.8714,19.7966,19.851,13600.0
2008-12-08 11:15:00,29.22,29.25,29.12,29.19,25600.0,19.8646,19.885,19.7966,19.8442,25600.0
2008-12-08 11:20:00,29.21,29.27,29.16,29.22,20700.0,19.8578,19.8986,19.8238,19.8646,20700.0
2008-12-08 11:25:00,29.21,29.27,29.21,29.24,9100.0,19.8578,19.8986,19.8578,19.8782,9100.0
2008-12-08 11:30:00,29.23,29.4,29.23,29.37,20500.0,19.8714,19.987,19.8714,19.9666,20500.0
2008-12-08 11:35:00,29.37,29.4,29.18,29.29,35200.0,19.9666,19.987,19.8374,19.9122,35200.0
2008-12-08 11:40:00,29.26,29.26,29.18,29.21,24400.0,19.8918,19.8918,19.8374,19.8578,24400.0
2008-12-08 11:45:00,29.2,29.24,29.18,29.18,3400.0,19.851,19.8782,19.8374,19.8374,3400.0
2008-12-08 11:50:00,29.16,29.16,29.07,29.1,3700.0,19.8238,19.8238,19.7627,19.783,3700.0
2008-12-08 11:55:00,29.16,29.16,29.01,29.05,5900.0,19.8238,19.8238,19.7219,19.7491,5900.0
2008-12-08 12:00:00,29.09,29.17,29.09,29.13,6600.0,19.7762,19.8306,19.7762,19.8034,6600.0
2008-12-08 12:05:00,29.14,29.15,29.06,29.08,4200.0,19.8102,19.817,19.7559,19.7695,4200.0
2008-12-08 12:10:00,29.08,29.12,29.04,29.12,6600.0,19.7695,19.7966,19.7423,19.7966,6600.0
2008-12-08 12:15:00,29.11,29.28,29.11,29.27,11700.0,19.7898,19.9054,19.7898,19.8986,11700.0
2008-12-08 12:20:00,29.26,29.35,29.26,29.3,23700.0,19.8918,19.953,19.8918,19.919,23700.0
2008-12-08 12:25:00,29.29,29.33,29.25,29.3,15700.0,19.9122,19.9394,19.885,19.919,15700.0
2008-12-08 12:30:00,29.35,29.35,29.23,29.23,13700.0,19.953,19.953,19.8714,19.8714,13700.0
2008-12-08 12:35:00,29.22,29.31,29.19,29.2,28400.0,19.8646,19.9258,19.8442,19.851,28400.0
2008-12-08 12:40:00,29.2,29.2,29.14,29.14,8000.0,19.851,19.851,19.8102,19.8102,8000.0
2008-12-08 12:45:00,29.15,29.22,29.13,29.13,19100.0,19.817,19.8646,19.8034,19.8034,19100.0
2008-12-08 12:50:00,29.14,29.17,28.96,28.97,8000.0,19.8102,19.8306,19.6879,19.6947,8000.0
2008-12-08 12:55:00,28.96,29.1,28.96,29.1,3300.0,19.6879,19.783,19.6879,19.783,3300.0
2008-12-08 13:00:00,29.07,29.23,29.07,29.15,13200.0,19.7627,19.8714,19.7627,19.817,13200.0
2008-12-08 13:05:00,29.19,29.19,29.11,29.14,6600.0,19.8442,19.8442,19.7898,19.8102,6600.0
2008-12-08 13:10:00,29.12,29.18,29.11,29.13,1800.0,19.7966,19.8374,19.7898,19.8034,1800.0
2008-12-08 13:15:00,29.13,29.15,29.03,29.1,2200.0,19.8034,19.817,19.7355,19.783,2200.0
2008-12-08 13:20:00,29.06,29.08,29.0,29.06,12100.0,19.7559,19.7695,19.7151,19.7559,12100.0
2008-12-08 13:25:00,29.04,29.11,29.0,29.01,4800.0,19.7423,19.7898,19.7151,19.7219,4800.0
2008-12-08 13:30:00,28.88,28.88,28.75,28.84,26100.0,19.6335,19.6335,19.5451,19.6063,26100.0
2008-12-08 13:35:00,28.82,28.91,28.81,28.89,21000.0,19.5927,19.6539,19.5859,19.6403,21000.0
2008-12-08 13:40:00,29.02,29.02,28.93,28.97,5000.0,19.7287,19.7287,19.6675,19.6947,5000.0
2008-12-08 13:45:00,28.93,28.94,28.82,28.84,15000.0,19.6675,19.6743,19.5927,19.6063,15000.0
2008-12-08 13:50:00,28.85,28.91,28.71,28.79,25200.0,19.6131,19.6539,19.5179,19.5723,25200.0
2008-12-08 13:55:00,28.75,28.87,28.71,28.82,13600.0,19.5451,19.6267,19.5179,19.5927,13600.0
2008-12-08 14:00:00,28.85,28.91,28.79,28.91,7000.0,19.6131,19.6539,19.5723,19.6539,7000.0
2008-12-08 14:05:00,28.94,28.97,28.89,28.92,7600.0,19.6743,19.6947,19.6403,19.6607,7600.0
2008-12-08 14:10:00,28.94,29.03,28.92,28.96,14000.0,19.6743,19.7355,19.6607,19.6879,14000.0
2008-12-08 14:15:00,28.98,29.0,28.91,28.92,7400.0,19.7015,19.7151,19.6539,19.6607,7400.0
2008-12-08 14:20:00,28.94,29.05,28.94,29.02,8900.0,19.6743,19.7491,19.6743,19.7287,8900.0
2008-12-08 14:25:00,29.01,29.11,28.94,29.02,25500.0,19.7219,19.7898,19.6743,19.7287,25500.0
2008-12-08 14:30:00,29.03,29.11,28.91,28.91,21300.0,19.7355,19.7898,19.6539,19.6539,21300.0
2008-12-08 14:35:00,28.94,29.07,28.89,29.02,7200.0,19.6743,19.7627,19.6403,19.7287,7200.0
2008-12-08 14:40:00,29.01,29.11,29.01,29.08,2200.0,19.7219,19.7898,19.7219,19.7695,2200.0
2008-12-08 14:45:00,29.05,29.24,28.95,29.21,41900.0,19.7491,19.8782,19.6811,19.8578,41900.0
2008-12-08 14:50:00,29.23,29.28,29.2,29.2,21100.0,19.8714,19.9054,19.851,19.851,21100.0
2008-12-08 14:55:00,29.27,29.33,29.21,29.31,20900.0,19.8986,19.9394,19.8578,19.9258,20900.0
2008-12-08 15:00:00,29.32,29.33,29.17,29.26,19200.0,19.9326,19.9394,19.8306,19.8918,19200.0
2008-12-08 15:05:00,29.24,29.3,29.15,29.3,20500.0,19.8782,19.919,19.817,19.919,20500.0
2008-12-08 15:10:00,29.3,29.4,29.27,29.29,19100.0,19.919,19.987,19.8986,19.9122,19100.0
2008-12-08 15:15:00,29.29,29.35,29.1,29.19,27300.0,19.9122,19.953,19.783,19.8442,27300.0
2008-12-08 15:20:00,29.22,29.29,29.1,29.1,51400.0,19.8646,19.9122,19.783,19.783,51400.0
2008-12-08 15:25:00,29.15,29.26,29.09,29.26,38100.0,19.817,19.8918,19.7762,19.8918,38100.0
2008-12-08 15:30:00,29.27,29.36,29.21,29.31,39400.0,19.8986,19.9598,19.8578,19.9258,39400.0
2008-12-08 15:35:00,29.32,29.35,29.03,29.05,40400.0,19.9326,19.953,19.7355,19.7491,40400.0
2008-12-08 15:40:00,29.06,29.33,29.06,29.14,130200.0,19.7559,19.9394,19.7559,19.8102,130200.0
2008-12-08 15:45:00,29.1,29.1,28.7,28.75,80500.0,19.783,19.783,19.5111,19.5451,80500.0
2008-12-08 15:50:00,28.75,29.2,28.75,29.13,80700.0,19.5451,19.851,19.5451,19.8034,80700.0
2008-12-08 15:55:00,29.13,29.29,29.13,29.2,117600.0,19.8034,19.9122,19.8034,19.851,117600.0
2008-12-09 09:30:00,29.12,29.17,28.67,28.83,28300.0,19.7966,19.8306,19.4907,19.5995,28300.0
2008-12-09 09:35:00,28.83,28.86,28.64,28.7,52700.0,19.5995,19.6199,19.4703,19.5111,52700.0
2008-12-09 09:40:00,28.64,28.8,28.64,28.76,34800.0,19.4703,19.5791,19.4703,19.5519,34800.0
2008-12-09 09:45:00,28.76,28.86,28.7,28.75,39400.0,19.5519,19.6199,19.5111,19.5451,39400.0
2008-12-09 09:50:00,28.77,28.77,28.45,28.5,28300.0,19.5587,19.5587,19.3412,19.3751,28300.0
2008-12-09 09:55:00,28.5,28.6,28.5,28.54,38000.0,19.3751,19.4431,19.3751,19.4023,38000.0
2008-12-09 10:00:00,28.55,28.8,28.55,28.79,35400.0,19.4091,19.5791,19.4091,19.5723,35400.0
2008-12-09 10:05:00,28.76,28.8,28.62,28.68,34000.0,19.5519,19.5791,19.4567,19.4975,34000.0
2008-12-09 10:10:00,28.77,28.92,28.76,28.9,12500.0,19.5587,19.6607,19.5519,19.6471,12500.0
2008-12-09 10:15:00,28.96,29.19,28.96,29.18,22000.0,19.6879,19.8442,19.6879,19.8374,22000.0
2008-12-09 10:20:00,29.19,29.3,29.11,29.24,57600.0,19.8442,19.919,19.7898,19.8782,57600.0
2008-12-09 10:25:00,29.22,29.26,29.06,29.07,24700.0,19.8646,19.8918,19.7559,19.7627,24700.0
2008-12-09 10:30:00,29.03,29.18,29.03,29.18,59000.0,19.7355,19.8374,19.7355,19.8374,59000.0
2008-12-09 10:35:00,29.21,29.29,29.1,29.12,33900.0,19.8578,19.9122,19.783,19.7966,33900.0
2008-12-09 10:40:00,29.13,29.26,29.09,29.19,38300.0,19.8034,19.8918,19.7762,19.8442,38300.0
2008-12-09 10:45:00,29.23,29.35,29.23,29.27,31900.0,19.8714,19.953,19.8714,19.8986,31900.0
2008-12-09 10:50:00,29.27,29.44,29.27,29.33,83700.0,19.8986,20.0142,19.8986,19.9394,83700.0
2008-12-09 10:55:00,29.39,29.43,29.32,29.37,45900.0,19.9802,20.0074,19.9326,19.9666,45900.0
2008-12-09 11:00:00,29.41,29.47,29.22,29.22,33900.0,19.9938,20.0346,19.8646,19.8646,33900.0
2008-12-09 11:05:00,29.22,29.31,29.17,29.2,10100.0,19.8646,19.9258,19.8306,19.851,10100.0
2008-12-09 11:10:00,29.19,29.24,29.04,29.07,12600.0,19.8442,19.8782,19.7423,19.7627,12600.0
2008-12-09 11:15:00,29.06,29.09,28.99,29.0,9900.0,19.7559,19.7762,19.7083,19.7151,9900.0
2008-12-09 11:20:00,29.01,29.04,28.9,28.91,17500.0,19.7219,19.7423,19.6471,19.6539,17500.0
2008-12-09 11:25:00,28.91,28.97,28.9,28.9,19200.0,19.6539,19.6947,19.6471,19.6471,19200.0
2008-12-09 11:30:00,28.9,29.03,28.9,29.01,22900.0,19.6471,19.7355,19.6471,19.7219,22900.0
2008-12-09 11:35:00,29.03,29.15,28.9,28.91,22300.0,19.7355,19.817,19.6471,19.6539,22300.0
2008-12-09 11:40:00,28.98,29.18,28.98,29.05,31600.0,19.7015,19.8374,19.7015,19.7491,31600.0
2008-12-09 11:45:00,29.07,29.12,29.0,29.0,6800.0,19.7627,19.7966,19.7151,19.7151,6800.0
2008-12-09 11:50:00,29.06,29.15,29.04,29.07,12600.0,19.7559,19.817,19.7423,19.7627,12600.0
2008-12-09 11:55:00,29.09,29.12,29.05,29.06,11800.0,19.7762,19.7966,19.7491,19.7559,11800.0
2008-12-09 12:00:00,29.04,29.13,29.0,29.12,11400.0,19.7423,19.8034,19.7151,19.7966,11400.0
2008-12-09 12:05:00,29.13,29.21,29.13,29.13,9100.0,19.8034,19.8578,19.8034,19.8034,9100.0
2008-12-09 12:10:00,29.1,29.1,29.04,29.1,78600.0,19.783,19.783,19.7423,19.783,78600.0
2008-12-09 12:15:00,29.1,29.1,28.86,28.97,41600.0,19.783,19.783,19.6199,19.6947,41600.0
2008-12-09 12:20:00,28.96,28.96,28.72,28.75,24000.0,19.6879,19.6879,19.5247,19.5451,24000.0
2008-12-09 12:25:00,28.77,28.84,28.71,28.84,42300.0,19.5587,19.6063,19.5179,19.6063,42300.0
2008-12-09 12:30:00,28.84,28.94,28.84,28.88,50700.0,19.6063,19.6743,19.6063,19.6335,50700.0
2008-12-09 12:35:00,28.86,29.02,28.86,28.96,34000.0,19.6199,19.7287,19.6199,19.6879,34000.0
2008-12-09 12:40:00,28.97,28.97,28.9,28.92,14300.0,19.6947,19.6947,19.6471,19.6607,14300.0
2008-12-09 12:45:00,28.93,28.97,28.76,28.78,28200.0,19.6675,19.6947,19.5519,19.5655,28200.0
2008-12-09 12:50:00,28.72,28.84,28.72,28.78,24900.0,19.5247,19.6063,19.5247,19.5655,24900.0
2008-12-09 12:55:00,28.77,28.77,28.5,28.5,53300.0,19.5587,19.5587,19.3751,19.3751,53300.0
2008-12-09 13:00:00,28.5,28.55,28.48,28.54,54300.0,19.3751,19.4091,19.3616,19.4023,54300.0
2008-12-09 13:05:00,28.55,28.64,28.55,28.61,19900.0,19.4091,19.4703,19.4091,19.4499,19900.0
2008-12-09 13:10:00,28.62,28.62,28.49,28.5,63300.0,19.4567,19.4567,19.3684,19.3751,63300.0
2008-12-09 13:15:00,28.5,28.5,28.36,28.37,35100.0,19.3751,19.3751,19.28,19.2868,35100.0
2008-12-09 13:20:00,28.37,28.49,28.36,28.49,82300.0,19.2868,19.3684,19.28,19.3684,82300.0
2008-12-09 13:25:00,28.48,28.48,28.31,28.34,35900.0,19.3616,19.3616,19.246,19.2664,35900.0
2008-12-09 13:30:00,28.33,28.38,28.23,28.27,68200.0,19.2596,19.2936,19.1916,19.2188,68200.0
2008-12-09 13:35:00,28.25,28.31,28.16,28.25,51700.0,19.2052,19.246,19.144,19.2052,51700.0
2008-12-09 13:40:00,28.26,28.37,28.24,28.24,26300.0,19.212,19.2868,19.1984,19.1984,26300.0
2008-12-09 13:45:00,28.24,28.46,28.24,28.46,35200.0,19.1984,19.348,19.1984,19.348,35200.0
2008-12-09 13:50:00,28.51,28.51,28.3,28.33,40000.0,19.3819,19.3819,19.2392,19.2596,40000.0
2008-12-09 13:55:00,28.34,28.39,28.22,28.25,29300.0,19.2664,19.3004,19.1848,19.2052,29300.0
2008-12-09 14:00:00,28.25,28.28,28.12,28.18,78500.0,19.2052,19.2256,19.1168,19.1576,78500.0
2008-12-09 14:05:00,28.16,28.16,27.91,27.94,49600.0,19.144,19.144,18.974,18.9944,49600.0
2008-12-09 14:10:00,27.93,28.03,27.93,28.0,27100.0,18.9876,19.0556,18.9876,19.0352,27100.0
2008-12-09 14:15:00,27.97,28.1,27.95,28.09,46300.0,19.0148,19.1032,19.0012,19.0964,46300.0
2008-12-09 14:20:00,28.08,28.08,27.73,27.74,64100.0,19.0896,19.0896,18.8517,18.8585,64100.0
2008-12-09 14:25:00,27.76,27.77,27.63,27.69,62400.0,18.8721,18.8789,18.7837,18.8245,62400.0
2008-12-09 14:30:00,27.69,27.69,27.49,27.53,77800.0,18.8245,18.8245,18.6885,18.7157,77800.0
2008-12-09 14:35:00,27.56,27.68,27.55,27.61,55800.0,18.7361,18.8177,18.7293,18.7701,55800.0
2008-12-09 14:40:00,27.61,27.76,27.61,27.68,30700.0,18.7701,18.8721,18.7701,18.8177,30700.0
2008-12-09 14:45:00,27.67,27.98,27.62,27.96,61700.0,18.8109,19.0216,18.7769,19.008,61700.0
2008-12-09 14:50:00,27.95,28.04,27.82,27.96,63000.0,19.0012,19.0624,18.9129,19.008,63000.0
2008-12-09 14:55:00,28.0,28.31,28.0,28.3,31900.0,19.0352,19.246,19.0352,19.2392,31900.0
2008-12-09 15:00:00,28.31,28.51,28.17,28.24,36000.0,19.246,19.3819,19.1508,19.1984,36000.0
2008-12-09 15:05:00,28.25,28.39,28.01,28.32,78300.0,19.2052,19.3004,19.042,19.2528,78300.0
2008-12-09 15:10:00,28.26,28.26,27.92,27.95,18500.0,19.212,19.212,18.9808,19.0012,18500.0
2008-12-09 15:15:00,28.02,28.19,27.91,28.19,23000.0,19.0488,19.1644,18.974,19.1644,23000.0
2008-12-09 15:20:00,28.17,28.28,27.98,28.08,26200.0,19.1508,19.2256,19.0216,19.0896,26200.0
2008-12-09 15:25:00,28.02,28.02,27.81,27.86,20300.0,19.0488,19.0488,18.9061,18.9401,20300.0
2008-12-09 15:30:00,27.79,28.05,27.7,27.87,55200.0,18.8925,19.0692,18.8313,18.9469,55200.0
2008-12-09 15:35:00,27.86,27.94,27.67,27.88,55300.0,18.9401,18.9944,18.8109,18.9537,55300.0
2008-12-09 15:40:00,27.87,28.09,27.84,27.94,30700.0,18.9469,19.0964,18.9265,18.9944,30700.0
2008-12-09 15:45:00,27.92,28.0,27.83,27.9,47500.0,18.9808,19.0352,18.9197,18.9673,47500.0
2008-12-09 15:50:00,27.86,27.93,27.75,27.76,65800.0,18.9401,18.9876,18.8653,18.8721,65800.0
2008-12-09 15:55:00,27.76,27.8,27.54,27.68,71800.0,18.8721,18.8993,18.7225,18.8177,71800.0
2008-12-10 09:30:00,27.98,28.07,27.83,27.92,13900.0,19.0216,19.0828,18.9197,18.9808,13900.0
2008-12-10 09:35:00,28.04,28.11,28.0,28.0,4800.0,19.0624,19.11,19.0352,19.0352,4800.0
2008-12-10 09:40:00,27.9,27.9,27.8,27.8,14900.0,18.9673,18.9673,18.8993,18.8993,14900.0
2008-12-10 09:45:00,27.85,28.08,27.85,28.04,17500.0,18.9333,19.0896,18.9333,19.0624,17500.0
2008-12-10 09:50:00,27.87,28.0,27.86,27.89,18400.0,18.9469,19.0352,18.9401,18.9605,18400.0
2008-12-10 09:55:00,27.83,27.88,27.78,27.88,11400.0,18.9197,18.9537,18.8857,18.9537,11400.0
2008-12-10 10:00:00,27.88,28.06,27.85,28.06,14600.0,18.9537,19.076,18.9333,19.076,14600.0
2008-12-10 10:05:00,28.04,28.08,27.96,27.98,33800.0,19.0624,19.0896,19.008,19.0216,33800.0
2008-12-10 10:10:00,27.94,28.11,27.9,28.11,28900.0,18.9944,19.11,18.9673,19.11,28900.0
2008-12-10 10:15:00,28.15,28.3,28.15,28.3,30300.0,19.1372,19.2392,19.1372,19.2392,30300.0
2008-12-10 10:20:00,28.32,28.4,28.25,28.33,39400.0,19.2528,19.3072,19.2052,19.2596,39400.0
2008-12-10 10:25:00,28.34,28.35,28.24,28.3,35200.0,19.2664,19.2732,19.1984,19.2392,35200.0
2008-12-10 10:30:00,28.29,28.35,28.23,28.26,17700.0,19.2324,19.2732,19.1916,19.212,17700.0
2008-12-10 10:35:00,28.26,28.34,28.11,28.25,48700.0,19.212,19.2664,19.11,19.2052,48700.0
2008-12-10 10:40:00,28.26,28.29,28.13,28.13,15200.0,19.212,19.2324,19.1236,19.1236,15200.0
2008-12-10 10:45:00,28.14,28.15,28.04,28.1,17700.0,19.1304,19.1372,19.0624,19.1032,17700.0
2008-12-10 10:50:00,28.08,28.11,27.97,27.97,21100.0,19.0896,19.11,19.0148,19.0148,21100.0
2008-12-10 10:55:00,27.98,28.11,27.97,28.1,51500.0,19.0216,19.11,19.0148,19.1032,51500.0
2008-12-10 11:00:00,28.1,28.27,28.05,28.23,59900.0,19.1032,19.2188,19.0692,19.1916,59900.0
2008-12-10 11:05:00,28.2,28.23,28.07,28.1,67300.0,19.1712,19.1916,19.0828,19.1032,67300.0
2008-12-10 11:10:00,28.08,28.2,28.08,28.16,19700.0,19.0896,19.1712,19.0896,19.144,19700.0
2008-12-10 11:15:00,28.16,28.34,28.14,28.32,53100.0,19.144,19.2664,19.1304,19.2528,53100.0
2008-12-10 11:20:00,28.3,28.31,28.21,28.26,16600.0,19.2392,19.246,19.178,19.212,16600.0
2008-12-10 11:25:00,28.25,28.25,28.08,28.15,17200.0,19.2052,19.2052,19.0896,19.1372,17200.0
2008-12-10 11:30:00,28.16,28.21,28.12,28.12,8500.0,19.144,19.178,19.1168,19.1168,8500.0
2008-12-10 11:35:00,28.1,28.12,27.97,28.06,17600.0,19.1032,19.1168,19.0148,19.076,17600.0
2008-12-10 11:40:00,28.06,28.12,28.02,28.11,17200.0,19.076,19.1168,19.0488,19.11,17200.0
2008-12-10 11:45:00,28.12,28.28,28.12,28.23,21000.0,19.1168,19.2256,19.1168,19.1916,21000.0
2008-12-10 11:50:00,28.26,28.36,28.23,28.25,11600.0,19.212,19.28,19.1916,19.2052,11600.0
2008-12-10 11:55:00,28.26,28.26,28.07,28.08,12100.0,19.212,19.212,19.0828,19.0896,12100.0
2008-12-10 12:00:00,28.06,28.11,28.04,28.1,13300.0,19.076,19.11,19.0624,19.1032,13300.0
2008-12-10 12:05:00,28.1,28.12,27.97,27.97,16800.0,19.1032,19.1168,19.0148,19.0148,16800.0
2008-12-10 12:10:00,27.97,28.11,27.95,28.07,18200.0,19.0148,19.11,19.0012,19.0828,18200.0
2008-12-10 12:15:00,28.08,28.08,27.82,27.83,14000.0,19.0896,19.0896,18.9129,18.9197,14000.0
2008-12-10 12:20:00,27.82,27.82,27.58,27.61,21300.0,18.9129,18.9129,18.7497,18.7701,21300.0
2008-12-10 12:25:00,27.63,27.69,27.59,27.61,31000.0,18.7837,18.8245,18.7565,18.7701,31000.0
2008-12-10 12:30:00,27.61,27.66,27.56,27.66,28900.0,18.7701,18.8041,18.7361,18.8041,28900.0
2008-12-10 12:35:00,27.68,27.69,27.57,27.66,63900.0,18.8177,18.8245,18.7429,18.8041,63900.0
2008-12-10 12:40:00,27.65,27.81,27.62,27.81,80500.0,18.7973,18.9061,18.7769,18.9061,80500.0
2008-12-10 12:45:00,27.8,27.82,27.72,27.76,26000.0,18.8993,18.9129,18.8449,18.8721,26000.0
2008-12-10 12:50:00,27.75,27.8,27.69,27.69,27200.0,18.8653,18.8993,18.8245,18.8245,27200.0
2008-12-10 12:55:00,27.68,27.69,27.61,27.63,11800.0,18.8177,18.8245,18.7701,18.7837,11800.0
2008-12-10 13:00:00,27.61,27.75,27.59,27.73,29000.0,18.7701,18.8653,18.7565,18.8517,29000.0
2008-12-10 13:05:00,27.74,27.77,27.69,27.72,20900.0,18.8585,18.8789,18.8245,18.8449,20900.0
2008-12-10 13:10:00,27.74,27.89,27.73,27.89,33500.0,18.8585,18.9605,18.8517,18.9605,33500.0
2008-12-10 13:15:00,27.89,27.96,27.89,27.89,10500.0,18.9605,19.008,18.9605,18.9605,10500.0
2008-12-10 13:20:00,27.9,27.94,27.87,27.88,13100.0,18.9673,18.9944,18.9469,18.9537,13100.0
2008-12-10 13:25:00,27.9,27.9,27.75,27.76,14600.0,18.9673,18.9673,18.8653,18.8721,14600.0
2008-12-10 13:30:00,27.74,27.78,27.67,27.72,30300.0,18.8585,18.8857,18.8109,18.8449,30300.0
2008-12-10 13:35:00,27.71,27.71,27.63,27.69,32000.0,18.8381,18.8381,18.7837,18.8245,32000.0
2008-12-10 13:40:00,27.68,27.68,27.59,27.65,14100.0,18.8177,18.8177,18.7565,18.7973,14100.0
2008-12-10 13:45:00,27.63,27.73,27.63,27.71,16400.0,18.7837,18.8517,18.7837,18.8381,16400.0
2008-12-10 13:50:00,27.69,27.69,27.48,27.54,37400.0,18.8245,18.8245,18.6817,18.7225,37400.0
2008-12-10 13:55:00,27.57,27.6,27.47,27.55,36900.0,18.7429,18.7633,18.6749,18.7293,36900.0
2008-12-10 14:00:00,27.51,27.57,27.39,27.48,104900.0,18.7021,18.7429,18.6205,18.6817,104900.0
2008-12-10 14:05:00,27.48,27.56,27.45,27.54,50000.0,18.6817,18.7361,18.6613,18.7225,50000.0
2008-12-10 14:10:00,27.55,27.61,27.47,27.49,51000.0,18.7293,18.7701,18.6749,18.6885,51000.0
2008-12-10 14:15:00,27.49,27.5,27.44,27.44,26000.0,18.6885,18.6953,18.6545,18.6545,26000.0
2008-12-10 14:20:00,27.44,27.44,27.18,27.29,42500.0,18.6545,18.6545,18.4778,18.5526,42500.0
2008-12-10 14:25:00,27.28,27.31,27.24,27.27,34100.0,18.5458,18.5662,18.5186,18.539,34100.0
2008-12-10 14:30:00,27.29,27.29,27.18,27.24,50300.0,18.5526,18.5526,18.4778,18.5186,50300.0
2008-12-10 14:35:00,27.24,27.4,27.23,27.39,50100.0,18.5186,18.6273,18.5118,18.6205,50100.0
2008-12-10 14:40:00,27.38,27.39,27.31,27.38,22200.0,18.6137,18.6205,18.5662,18.6137,22200.0
2008-12-10 14:45:00,27.39,27.4,27.2,27.24,34200.0,18.6205,18.6273,18.4914,18.5186,34200.0
2008-12-10 14:50:00,27.21,27.36,27.17,27.33,55800.0,18.4982,18.6001,18.471,18.5797,55800.0
2008-12-10 14:55:00,27.34,27.38,27.28,27.35,28600.0,18.5865,18.6137,18.5458,18.5933,28600.0
2008-12-10 15:00:00,27.35,27.4,27.29,27.32,72200.0,18.5933,18.6273,18.5526,18.573,72200.0
2008-12-10 15:05:00,27.33,27.53,27.29,27.5,61100.0,18.5797,18.7157,18.5526,18.6953,61100.0
2008-12-10 15:10:00,27.5,27.55,27.44,27.55,64300.0,18.6953,18.7293,18.6545,18.7293,64300.0
2008-12-10 15:15:00,27.55,27.65,27.53,27.56,99100.0,18.7293,18.7973,18.7157,18.7361,99100.0
2008-12-10 15:20:00,27.56,27.59,27.45,27.52,88000.0,18.7361,18.7565,18.6613,18.7089,88000.0
2008-12-10 15:25:00,27.55,27.73,27.46,27.73,75500.0,18.7293,18.8517,18.6681,18.8517,75500.0
2008-12-10 15:30:00,27.71,27.73,27.47,27.52,68900.0,18.8381,18.8517,18.6749,18.7089,68900.0
2008-12-10 15:35:00,27.52,27.53,27.38,27.38,39500.0,18.7089,18.7157,18.6137,18.6137,39500.0
2008-12-10 15:40:00,27.37,27.55,27.37,27.52,40100.0,18.6069,18.7293,18.6069,18.7089,40100.0
2008-12-10 15:45:00,27.51,27.73,27.51,27.73,101200.0,18.7021,18.8517,18.7021,18.8517,101200.0
2008-12-10 15:50:00,27.72,27.81,27.7,27.72,52100.0,18.8449,18.9061,18.8313,18.8449,52100.0
2008-12-10 15:55:00,27.72,27.83,27.72,27.81,32900.0,18.8449,18.9197,18.8449,18.9061,32900.0
2008-12-11 09:30:00,27.51,27.73,27.24,27.28,69500.0,18.7021,18.8517,18.5186,18.5458,69500.0
2008-12-11 09:35:00,27.25,27.31,27.23,27.25,97000.0,18.5254,18.5662,18.5118,18.5254,97000.0
2008-12-11 09:40:00,27.25,27.33,27.16,27.27,50300.0,18.5254,18.5797,18.4642,18.539,50300.0
2008-12-11 09:45:00,27.27,27.48,27.26,27.44,83800.0,18.539,18.6817,18.5322,18.6545,83800.0
2008-12-11 09:50:00,27.43,27.5,27.4,27.4,30000.0,18.6477,18.6953,18.6273,18.6273,30000.0
2008-12-11 09:55:00,27.4,27.42,27.3,27.34,58100.0,18.6273,18.6409,18.5594,18.5865,58100.0
2008-12-11 10:00:00,27.35,27.4,27.28,27.28,26500.0,18.5933,18.6273,18.5458,18.5458,26500.0
2008-12-11 10:05:00,27.27,27.29,27.1,27.23,62900.0,18.539,18.5526,18.4234,18.5118,62900.0
2008-12-11 10:10:00,27.22,27.45,27.22,27.41,17500.0,18.505,18.6613,18.505,18.6341,17500.0
2008-12-11 10:15:00,27.42,27.45,27.3,27.4,13000.0,18.6409,18.6613,18.5594,18.6273,13000.0
2008-12-11 10:20:00,27.42,27.66,27.42,27.6,23100.0,18.6409,18.8041,18.6409,18.7633,23100.0
2008-12-11 10:25:00,27.62,27.64,27.46,27.49,49800.0,18.7769,18.7905,18.6681,18.6885,49800.0
2008-12-11 10:30:00,27.51,27.54,27.44,27.54,27200.0,18.7021,18.7225,18.6545,18.7225,27200.0
2008-12-11 10:35:00,27.53,27.58,27.44,27.44,15700.0,18.7157,18.7497,18.6545,18.6545,15700.0
2008-12-11 10:40:00,27.45,27.47,27.31,27.38,10900.0,18.6613,18.6749,18.5662,18.6137,10900.0
2008-12-11 10:45:00,27.37,27.42,27.36,27.38,5700.0,18.6069,18.6409,18.6001,18.6137,5700.0
2008-12-11 10:50:00,27.35,27.35,27.28,27.32,6000.0,18.5933,18.5933,18.5458,18.573,6000.0
2008-12-11 10:55:00,27.32,27.36,27.22,27.29,26700.0,18.573,18.6001,18.505,18.5526,26700.0
2008-12-11 11:00:00,27.32,27.32,27.18,27.18,3600.0,18.573,18.573,18.4778,18.4778,3600.0
2008-12-11 11:05:00,27.18,27.25,27.18,27.24,7000.0,18.4778,18.5254,18.4778,18.5186,7000.0
2008-12-11 11:10:00,27.24,27.34,27.23,27.33,14900.0,18.5186,18.5865,18.5118,18.5797,14900.0
2008-12-11 11:15:00,27.34,27.36,27.21,27.26,21700.0,18.5865,18.6001,18.4982,18.5322,21700.0
2008-12-11 11:20:00,27.26,27.3,27.1,27.1,9000.0,18.5322,18.5594,18.4234,18.4234,9000.0
2008-12-11 11:25:00,27.11,27.18,27.11,27.12,9200.0,18.4302,18.4778,18.4302,18.437,9200.0
2008-12-11 11:30:00,27.1,27.15,27.1,27.11,32800.0,18.4234,18.4574,18.4234,18.4302,32800.0
2008-12-11 11:35:00,27.12,27.16,27.07,27.14,10400.0,18.437,18.4642,18.403,18.4506,10400.0
2008-12-11 11:40:00,27.16,27.2,27.14,27.18,24900.0,18.4642,18.4914,18.4506,18.4778,24900.0
2008-12-11 11:45:00,27.19,27.2,27.18,27.2,4300.0,18.4846,18.4914,18.4778,18.4914,4300.0
2008-12-11 11:50:00,27.23,27.25,27.21,27.21,2800.0,18.5118,18.5254,18.4982,18.4982,2800.0
2008-12-11 11:55:00,27.22,27.28,27.19,27.28,3700.0,18.505,18.5458,18.4846,18.5458,3700.0
2008-12-11 12:00:00,27.26,27.39,27.21,27.37,10000.0,18.5322,18.6205,18.4982,18.6069,10000.0
2008-12-11 12:05:00,27.36,27.41,27.34,27.39,8300.0,18.6001,18.6341,18.5865,18.6205,8300.0
2008-12-11 12:10:00,27.4,27.4,27.35,27.36,1400.0,18.6273,18.6273,18.5933,18.6001,1400.0
2008-12-11 12:15:00,27.28,27.32,27.28,27.32,1100.0,18.5458,18.573,18.5458,18.573,1100.0
2008-12-11 12:20:00,27.33,27.34,27.2,27.2,11000.0,18.5797,18.5865,18.4914,18.4914,11000.0
2008-12-11 12:25:00,27.22,27.24,27.17,27.2,7800.0,18.505,18.5186,18.471,18.4914,7800.0
2008-12-11 12:30:00,27.22,27.29,27.22,27.25,6200.0,18.505,18.5526,18.505,18.5254,6200.0
2008-12-11 12:35:00,27.29,27.36,27.19,27.19,56500.0,18.5526,18.6001,18.4846,18.4846,56500.0
2008-12-11 12:40:00,27.19,27.27,27.19,27.25,23800.0,18.4846,18.539,18.4846,18.5254,23800.0
2008-12-11 12:45:00,27.25,27.28,27.24,27.26,3400.0,18.5254,18.5458,18.5186,18.5322,3400.0
2008-12-11 12:50:00,27.25,27.27,27.2,27.26,21800.0,18.5254,18.539,18.4914,18.5322,21800.0
2008-12-11 12:55:00,27.27,27.37,27.25,27.3,21200.0,18.539,18.6069,18.5254,18.5594,21200.0
2008-12-11 13:00:00,27.32,27.33,27.25,27.26,16500.0,18.573,18.5797,18.5254,18.5322,16500.0
2008-12-11 13:05:00,27.24,27.24,27.18,27.18,8500.0,18.5186,18.5186,18.4778,18.4778,8500.0
2008-12-11 13:10:00,27.19,27.2,27.03,27.03,48300.0,18.4846,18.4914,18.3758,18.3758,48300.0
2008-12-11 13:15:00,27.02,27.08,26.99,27.08,22000.0,18.369,18.4098,18.3486,18.4098,22000.0
2008-12-11 13:20:00,27.06,27.06,26.94,26.99,13800.0,18.3962,18.3962,18.3146,18.3486,13800.0
2008-12-11 13:25:00,27.02,27.07,27.02,27.07,3400.0,18.369,18.403,18.369,18.403,3400.0
2008-12-11 13:30:00,27.11,27.12,27.08,27.11,5200.0,18.4302,18.437,18.4098,18.4302,5200.0
2008-12-11 13:35:00,27.1,27.16,27.1,27.12,5200.0,18.4234,18.4642,18.4234,18.437,5200.0
2008-12-11 13:40:00,27.16,27.2,27.14,27.18,5300.0,18.4642,18.4914,18.4506,18.4778,5300.0
2008-12-11 13:45:00,27.17,27.18,27.13,27.13,4200.0,18.471,18.4778,18.4438,18.4438,4200.0
2008-12-11 13:50:00,27.15,27.15,27.11,27.13,3700.0,18.4574,18.4574,18.4302,18.4438,3700.0
2008-12-11 13:55:00,27.1,27.1,27.0,27.0,10700.0,18.4234,18.4234,18.3554,18.3554,10700.0
2008-12-11 14:00:00,27.01,27.08,27.01,27.07,5400.0,18.3622,18.4098,18.3622,18.403,5400.0
2008-12-11 14:05:00,27.07,27.07,26.96,26.96,3200.0,18.403,18.403,18.3282,18.3282,3200.0
2008-12-11 14:10:00,26.95,27.0,26.89,26.89,9500.0,18.3214,18.3554,18.2806,18.2806,9500.0
2008-12-11 14:15:00,26.9,26.94,26.86,26.9,4300.0,18.2874,18.3146,18.2602,18.2874,4300.0
2008-12-11 14:20:00,26.92,26.93,26.82,26.86,12400.0,18.301,18.3078,18.233,18.2602,12400.0
2008-12-11 14:25:00,26.83,26.95,26.82,26.95,7400.0,18.2398,18.3214,18.233,18.3214,7400.0
2008-12-11 14:30:00,26.94,27.08,26.92,27.06,16000.0,18.3146,18.4098,18.301,18.3962,16000.0
2008-12-11 14:35:00,27.08,27.08,26.9,26.9,30600.0,18.4098,18.4098,18.2874,18.2874,30600.0
2008-12-11 14:40:00,26.92,26.92,26.86,26.86,800.0,18.301,18.301,18.2602,18.2602,800.0
2008-12-11 14:45:00,26.85,26.85,26.77,26.81,10700.0,18.2534,18.2534,18.199,18.2262,10700.0
2008-12-11 14:50:00,26.79,26.92,26.66,26.67,17100.0,18.2126,18.301,18.1243,18.1311,17100.0
2008-12-11 14:55:00,26.67,26.71,26.49,26.52,28700.0,18.1311,18.1583,18.0087,18.0291,28700.0
2008-12-11 15:00:00,26.52,26.53,26.34,26.53,65400.0,18.0291,18.0359,17.9067,18.0359,65400.0
2008-12-11 15:05:00,26.53,26.53,26.35,26.47,43300.0,18.0359,18.0359,17.9135,17.9951,43300.0
2008-12-11 15:10:00,26.45,26.45,26.28,26.33,53800.0,17.9815,17.9815,17.8659,17.8999,53800.0
2008-12-11 15:15:00,26.32,26.34,26.2,26.26,58400.0,17.8931,17.9067,17.8115,17.8523,58400.0
2008-12-11 15:20:00,26.27,26.35,26.18,26.26,33900.0,17.8591,17.9135,17.7979,17.8523,33900.0
2008-12-11 15:25:00,26.27,26.38,26.19,26.24,46000.0,17.8591,17.9339,17.8047,17.8387,46000.0
2008-12-11 15:30:00,26.23,26.29,25.92,25.92,90600.0,17.8319,17.8727,17.6212,17.6212,90600.0
2008-12-11 15:35:00,25.91,25.99,25.85,25.89,59800.0,17.6144,17.6688,17.5736,17.6008,59800.0
2008-12-11 15:40:00,25.9,26.22,25.84,26.2,84600.0,17.6076,17.8251,17.5668,17.8115,84600.0
2008-12-11 15:45:00,26.21,26.39,26.16,26.16,84600.0,17.8183,17.9407,17.7843,17.7843,84600.0
2008-12-11 15:50:00,26.13,26.14,25.98,26.01,87000.0,17.764,17.7708,17.662,17.6824,87000.0
2008-12-11 15:55:00,26.01,26.08,25.94,26.05,79600.0,17.6824,17.73,17.6348,17.7096,79600.0
2008-12-12 09:30:00,25.4,25.78,25.4,25.67,5500.0,17.2677,17.526,17.2677,17.4512,5500.0
2008-12-12 09:35:00,25.67,25.92,25.66,25.71,44900.0,17.4512,17.6212,17.4444,17.4784,44900.0
2008-12-12 09:40:00,25.69,25.75,25.52,25.72,47500.0,17.4648,17.5056,17.3493,17.4852,47500.0
2008-12-12 09:45:00,25.71,25.71,25.53,25.65,36100.0,17.4784,17.4784,17.3561,17.4376,36100.0
2008-12-12 09:50:00,25.67,25.89,25.67,25.87,33800.0,17.4512,17.6008,17.4512,17.5872,33800.0
2008-12-12 09:55:00,25.89,26.13,25.81,25.94,30600.0,17.6008,17.764,17.5464,17.6348,30600.0
2008-12-12 10:00:00,25.96,26.23,25.92,26.21,23800.0,17.6484,17.8319,17.6212,17.8183,23800.0
2008-12-12 10:05:00,26.23,26.25,25.87,25.88,49300.0,17.8319,17.8455,17.5872,17.594,49300.0
2008-12-12 10:10:00,25.89,25.98,25.86,25.92,12100.0,17.6008,17.662,17.5804,17.6212,12100.0
2008-12-12 10:15:00,25.85,25.9,25.76,25.88,37100.0,17.5736,17.6076,17.5124,17.594,37100.0
2008-12-12 10:20:00,25.9,26.07,25.85,25.88,48600.0,17.6076,17.7232,17.5736,17.594,48600.0
2008-12-12 10:25:00,25.88,26.01,25.85,25.99,25300.0,17.594,17.6824,17.5736,17.6688,25300.0
2008-12-12 10:30:00,25.99,26.08,25.76,25.83,28100.0,17.6688,17.73,17.5124,17.56,28100.0
2008-12-12 10:35:00,25.81,25.94,25.8,25.94,18200.0,17.5464,17.6348,17.5396,17.6348,18200.0
2008-12-12 10:40:00,25.94,26.1,25.9,26.1,26700.0,17.6348,17.7436,17.6076,17.7436,26700.0
2008-12-12 10:45:00,26.06,26.08,25.92,26.06,30300.0,17.7164,17.73,17.6212,17.7164,30300.0
2008-12-12 10:50:00,26.05,26.28,26.04,26.28,33200.0,17.7096,17.8659,17.7028,17.8659,33200.0
2008-12-12 10:55:00,26.3,26.36,26.2,26.29,26300.0,17.8795,17.9203,17.8115,17.8727,26300.0
2008-12-12 11:00:00,26.26,26.29,26.09,26.26,54500.0,17.8523,17.8727,17.7368,17.8523,54500.0
2008-12-12 11:05:00,26.27,26.66,26.26,26.66,386600.0,17.8591,18.1243,17.8523,18.1243,386600.0
2008-12-12 11:10:00,26.67,26.69,26.44,26.48,81000.0,18.1311,18.1447,17.9747,18.0019,81000.0
2008-12-12 11:15:00,26.43,26.46,26.32,26.38,12800.0,17.9679,17.9883,17.8931,17.9339,12800.0
2008-12-12 11:20:00,26.4,26.48,26.39,26.41,10000.0,17.9475,18.0019,17.9407,17.9543,10000.0
2008-12-12 11:25:00,26.41,26.41,26.3,26.3,12700.0,17.9543,17.9543,17.8795,17.8795,12700.0
2008-12-12 11:30:00,26.28,26.39,26.19,26.36,11200.0,17.8659,17.9407,17.8047,17.9203,11200.0
2008-12-12 11:35:00,26.39,26.42,26.23,26.24,18500.0,17.9407,17.9611,17.8319,17.8387,18500.0
2008-12-12 11:40:00,26.21,26.31,26.16,26.24,18900.0,17.8183,17.8863,17.7843,17.8387,18900.0
2008-12-12 11:45:00,26.24,26.38,26.23,26.38,9500.0,17.8387,17.9339,17.8319,17.9339,9500.0
2008-12-12 11:50:00,26.37,26.47,26.35,26.45,4700.0,17.9271,17.9951,17.9135,17.9815,4700.0
2008-12-12 11:55:00,26.44,26.44,26.29,26.38,4700.0,17.9747,17.9747,17.8727,17.9339,4700.0
2008-12-12 12:00:00,26.38,26.51,26.36,26.47,14500.0,17.9339,18.0223,17.9203,17.9951,14500.0
2008-12-12 12:05:00,26.47,26.54,26.46,26.5,19100.0,17.9951,18.0427,17.9883,18.0155,19100.0
2008-12-12 12:10:00,26.5,26.57,26.5,26.52,9600.0,18.0155,18.0631,18.0155,18.0291,9600.0
2008-12-12 12:15:00,26.47,26.48,26.38,26.48,16400.0,17.9951,18.0019,17.9339,18.0019,16400.0
2008-12-12 12:20:00,26.48,26.63,26.48,26.63,5800.0,18.0019,18.1039,18.0019,18.1039,5800.0
2008-12-12 12:25:00,26.6,26.6,26.49,26.5,24500.0,18.0835,18.0835,18.0087,18.0155,24500.0
2008-12-12 12:30:00,26.5,26.58,26.46,26.58,21300.0,18.0155,18.0699,17.9883,18.0699,21300.0
2008-12-12 12:35:00,26.57,26.74,26.55,26.67,11800.0,18.0631,18.1786,18.0495,18.1311,11800.0
2008-12-12 12:40:00,26.7,26.77,26.68,26.71,20600.0,18.1515,18.199,18.1379,18.1583,20600.0
2008-12-12 12:45:00,26.69,26.84,26.66,26.75,10000.0,18.1447,18.2466,18.1243,18.1854,10000.0
2008-12-12 12:50:00,26.74,27.05,26.74,27.05,10300.0,18.1786,18.3894,18.1786,18.3894,10300.0
2008-12-12 12:55:00,27.03,27.11,27.02,27.02,11700.0,18.3758,18.4302,18.369,18.369,11700.0
2008-12-12 13:00:00,27.03,27.08,26.97,26.97,23500.0,18.3758,18.4098,18.335,18.335,23500.0
2008-12-12 13:05:00,26.98,27.01,26.91,26.98,6200.0,18.3418,18.3622,18.2942,18.3418,6200.0
2008-12-12 13:10:00,27.02,27.04,26.77,26.78,7000.0,18.369,18.3826,18.199,18.2058,7000.0
2008-12-12 13:15:00,26.76,26.95,26.76,26.81,34300.0,18.1922,18.3214,18.1922,18.2262,34300.0
2008-12-12 13:20:00,26.8,26.89,26.79,26.88,8700.0,18.2194,18.2806,18.2126,18.2738,8700.0
2008-12-12 13:25:00,26.92,26.93,26.62,26.78,21200.0,18.301,18.3078,18.0971,18.2058,21200.0
2008-12-12 13:30:00,26.79,26.81,26.64,26.64,11600.0,18.2126,18.2262,18.1107,18.1107,11600.0
2008-12-12 13:35:00,26.6,26.6,26.44,26.47,10500.0,18.0835,18.0835,17.9747,17.9951,10500.0
2008-12-12 13:40:00,26.45,26.45,26.25,26.33,28000.0,17.9815,17.9815,17.8455,17.8999,28000.0
2008-12-12 13:45:00,26.31,26.43,26.31,26.34,9400.0,17.8863,17.9679,17.8863,17.9067,9400.0
2008-12-12 13:50:00,26.33,26.36,26.21,26.33,21500.0,17.8999,17.9203,17.8183,17.8999,21500.0
2008-12-12 13:55:00,26.32,26.45,26.32,26.42,3300.0,17.8931,17.9815,17.8931,17.9611,3300.0
2008-12-12 14:00:00,26.37,26.65,26.36,26.65,24700.0,17.9271,18.1175,17.9203,18.1175,24700.0
2008-12-12 14:05:00,26.61,26.74,26.51,26.51,12000.0,18.0903,18.1786,18.0223,18.0223,12000.0
2008-12-12 14:10:00,26.52,26.65,26.47,26.54,12600.0,18.0291,18.1175,17.9951,18.0427,12600.0
2008-12-12 14:15:00,26.58,26.7,26.36,26.36,17300.0,18.0699,18.1515,17.9203,17.9203,17300.0
2008-12-12 14:20:00,26.36,26.48,26.21,26.46,20800.0,17.9203,18.0019,17.8183,17.9883,20800.0
2008-12-12 14:25:00,26.54,26.55,26.35,26.42,6100.0,18.0427,18.0495,17.9135,17.9611,6100.0
2008-12-12 14:30:00,26.36,26.41,26.15,26.3,9300.0,17.9203,17.9543,17.7775,17.8795,9300.0
2008-12-12 14:35:00,26.28,26.61,26.23,26.6,29600.0,17.8659,18.0903,17.8319,18.0835,29600.0
2008-12-12 14:40:00,26.62,26.67,26.49,26.58,24200.0,18.0971,18.1311,18.0087,18.0699,24200.0
2008-12-12 14:45:00,26.58,26.73,26.58,26.71,12500.0,18.0699,18.1719,18.0699,18.1583,12500.0
2008-12-12 14:50:00,26.73,26.95,26.73,26.79,23300.0,18.1719,18.3214,18.1719,18.2126,23300.0
2008-12-12 14:55:00,26.78,26.93,26.74,26.92,22000.0,18.2058,18.3078,18.1786,18.301,22000.0
2008-12-12 15:00:00,26.89,27.13,26.89,26.97,26400.0,18.2806,18.4438,18.2806,18.335,26400.0
2008-12-12 15:05:00,26.97,27.06,26.79,26.85,96700.0,18.335,18.3962,18.2126,18.2534,96700.0
2008-12-12 15:10:00,26.83,26.86,26.64,26.73,69600.0,18.2398,18.2602,18.1107,18.1719,69600.0
2008-12-12 15:15:00,26.72,26.89,26.53,26.53,41100.0,18.1651,18.2806,18.0359,18.0359,41100.0
2008-12-12 15:20:00,26.53,26.94,26.53,26.65,43900.0,18.0359,18.3146,18.0359,18.1175,43900.0
2008-12-12 15:25:00,26.63,26.9,26.57,26.87,34100.0,18.1039,18.2874,18.0631,18.267,34100.0
2008-12-12 15:30:00,26.86,26.88,26.44,26.5,265600.0,18.2602,18.2738,17.9747,18.0155,265600.0
2008-12-12 15:35:00,26.49,26.73,26.41,26.62,60500.0,18.0087,18.1719,17.9543,18.0971,60500.0
2008-12-12 15:40:00,26.63,26.89,26.63,26.74,33500.0,18.1039,18.2806,18.1039,18.1786,33500.0
2008-12-12 15:45:00,26.73,26.79,26.53,26.66,64600.0,18.1719,18.2126,18.0359,18.1243,64600.0
2008-12-12 15:50:00,26.66,26.75,26.56,26.75,36800.0,18.1243,18.1854,18.0563,18.1854,36800.0
2008-12-12 15:55:00,26.75,27.08,26.74,27.07,102100.0,18.1854,18.4098,18.1786,18.403,102100.0
2008-12-15 09:30:00,27.31,27.31,26.85,26.9,17200.0,18.5662,18.5662,18.2534,18.2874,17200.0
2008-12-15 09:35:00,26.88,26.89,26.72,26.82,80200.0,18.2738,18.2806,18.1651,18.233,80200.0
2008-12-15 09:40:00,26.82,26.82,26.6,26.62,62300.0,18.233,18.233,18.0835,18.0971,62300.0
2008-12-15 09:45:00,26.62,26.62,26.35,26.37,133600.0,18.0971,18.0971,17.9135,17.9271,133600.0
2008-12-15 09:50:00,26.34,26.34,26.1,26.12,44800.0,17.9067,17.9067,17.7436,17.7572,44800.0
2008-12-15 09:55:00,26.11,26.11,26.02,26.03,62400.0,17.7504,17.7504,17.6892,17.696,62400.0
2008-12-15 10:00:00,26.04,26.08,25.96,25.96,10500.0,17.7028,17.73,17.6484,17.6484,10500.0
2008-12-15 10:05:00,26.03,26.07,25.9,25.93,7800.0,17.696,17.7232,17.6076,17.628,7800.0
2008-12-15 10:10:00,25.88,25.88,25.79,25.85,8800.0,17.594,17.594,17.5328,17.5736,8800.0
2008-12-15 10:15:00,25.85,25.94,25.85,25.9,2000.0,17.5736,17.6348,17.5736,17.6076,2000.0
2008-12-15 10:20:00,25.85,25.94,25.83,25.83,4100.0,17.5736,17.6348,17.56,17.56,4100.0
2008-12-15 10:25:00,25.84,25.85,25.8,25.84,5000.0,17.5668,17.5736,17.5396,17.5668,5000.0
2008-12-15 10:30:00,25.85,26.06,25.83,26.0,9000.0,17.5736,17.7164,17.56,17.6756,9000.0
2008-12-15 10:35:00,26.01,26.03,25.82,26.0,19800.0,17.6824,17.696,17.5532,17.6756,19800.0
2008-12-15 10:40:00,26.01,26.01,25.93,25.94,4700.0,17.6824,17.6824,17.628,17.6348,4700.0
2008-12-15 10:45:00,25.92,25.93,25.75,25.76,3200.0,17.6212,17.628,17.5056,17.5124,3200.0
2008-12-15 10:50:00,25.77,25.77,25.64,25.7,37000.0,17.5192,17.5192,17.4308,17.4716,37000.0
2008-12-15 10:55:00,25.73,25.77,25.64,25.68,8600.0,17.492,17.5192,17.4308,17.458,8600.0
2008-12-15 11:00:00,25.68,25.68,25.54,25.57,3100.0,17.458,17.458,17.3629,17.3832,3100.0
2008-12-15 11:05:00,25.56,25.74,25.54,25.71,5900.0,17.3764,17.4988,17.3629,17.4784,5900.0
2008-12-15 11:10:00,25.72,25.78,25.69,25.78,4100.0,17.4852,17.526,17.4648,17.526,4100.0
2008-12-15 11:15:00,25.81,25.89,25.78,25.78,11100.0,17.5464,17.6008,17.526,17.526,11100.0
2008-12-15 11:20:00,25.78,25.94,25.78,25.84,6100.0,17.526,17.6348,17.526,17.5668,6100.0
2008-12-15 11:25:00,25.81,25.87,25.8,25.85,9500.0,17.5464,17.5872,17.5396,17.5736,9500.0
2008-12-15 11:30:00,25.85,25.88,25.83,25.84,2500.0,17.5736,17.594,17.56,17.5668,2500.0
2008-12-15 11:35:00,25.8,25.82,25.73,25.73,2700.0,17.5396,17.5532,17.492,17.492,2700.0
2008-12-15 11:40:00,25.77,25.81,25.74,25.81,2700.0,17.5192,17.5464,17.4988,17.5464,2700.0
2008-12-15 11:45:00,25.81,25.85,25.73,25.84,7400.0,17.5464,17.5736,17.492,17.5668,7400.0
2008-12-15 11:50:00,25.86,26.01,25.85,25.97,27700.0,17.5804,17.6824,17.5736,17.6552,27700.0
2008-12-15 11:55:00,25.97,26.0,25.87,25.91,7700.0,17.6552,17.6756,17.5872,17.6144,7700.0
2008-12-15 12:00:00,25.89,25.92,25.82,25.87,5100.0,17.6008,17.6212,17.5532,17.5872,5100.0
2008-12-15 12:05:00,25.85,26.02,25.85,26.01,8600.0,17.5736,17.6892,17.5736,17.6824,8600.0
2008-12-15 12:10:00,26.04,26.09,25.96,26.02,29600.0,17.7028,17.7368,17.6484,17.6892,29600.0
2008-12-15 12:15:00,26.02,26.09,26.0,26.08,22600.0,17.6892,17.7368,17.6756,17.73,22600.0
2008-12-15 12:20:00,26.1,26.24,26.09,26.23,36900.0,17.7436,17.8387,17.7368,17.8319,36900.0
2008-12-15 12:25:00,26.25,26.35,26.23,26.34,46000.0,17.8455,17.9135,17.8319,17.9067,46000.0
2008-12-15 12:30:00,26.33,26.34,26.28,26.28,8700.0,17.8999,17.9067,17.8659,17.8659,8700.0
2008-12-15 12:35:00,26.3,26.3,26.15,26.15,2600.0,17.8795,17.8795,17.7775,17.7775,2600.0
2008-12-15 12:40:00,26.19,26.19,26.13,26.15,3000.0,17.8047,17.8047,17.764,17.7775,3000.0
2008-12-15 12:45:00,26.13,26.19,26.09,26.09,1700.0,17.764,17.8047,17.7368,17.7368,1700.0
2008-12-15 12:50:00,26.1,26.11,26.08,26.08,1700.0,17.7436,17.7504,17.73,17.73,1700.0
2008-12-15 12:55:00,26.1,26.17,26.09,26.17,14900.0,17.7436,17.7911,17.7368,17.7911,14900.0
2008-12-15 13:00:00,26.15,26.17,26.07,26.07,6000.0,17.7775,17.7911,17.7232,17.7232,6000.0
2008-12-15 13:05:00,26.06,26.07,25.91,25.91,3000.0,17.7164,17.7232,17.6144,17.6144,3000.0
2008-12-15 13:10:00,25.89,25.91,25.85,25.88,7900.0,17.6008,17.6144,17.5736,17.594,7900.0
2008-12-15 13:15:00,25.86,25.86,25.83,25.84,3100.0,17.5804,17.5804,17.56,17.5668,3100.0
2008-12-15 13:20:00,25.82,25.96,25.82,25.92,5800.0,17.5532,17.6484,17.5532,17.6212,5800.0
2008-12-15 13:25:00,26.01,26.05,26.0,26.03,1800.0,17.6824,17.7096,17.6756,17.696,1800.0
2008-12-15 13:30:00,26.06,26.12,26.04,26.12,8300.0,17.7164,17.7572,17.7028,17.7572,8300.0
2008-12-15 13:35:00,26.12,26.15,26.1,26.12,2200.0,17.7572,17.7775,17.7436,17.7572,2200.0
2008-12-15 13:40:00,26.14,26.3,26.14,26.21,8100.0,17.7708,17.8795,17.7708,17.8183,8100.0
2008-12-15 13:45:00,26.21,26.22,26.18,26.21,1400.0,17.8183,17.8251,17.7979,17.8183,1400.0
2008-12-15 13:50:00,26.23,26.23,26.07,26.13,10600.0,17.8319,17.8319,17.7232,17.764,10600.0
2008-12-15 13:55:00,26.13,26.14,26.06,26.09,15500.0,17.764,17.7708,17.7164,17.7368,15500.0
2008-12-15 14:00:00,26.13,26.23,26.12,26.15,2200.0,17.764,17.8319,17.7572,17.7775,2200.0
2008-12-15 14:05:00,26.14,26.16,26.13,26.14,3500.0,17.7708,17.7843,17.764,17.7708,3500.0
2008-12-15 14:10:00,26.14,26.15,26.04,26.05,7200.0,17.7708,17.7775,17.7028,17.7096,7200.0
2008-12-15 14:15:00,26.06,26.14,26.05,26.14,27200.0,17.7164,17.7708,17.7096,17.7708,27200.0
2008-12-15 14:20:00,26.17,26.23,26.14,26.19,12500.0,17.7911,17.8319,17.7708,17.8047,12500.0
2008-12-15 14:25:00,26.19,26.24,26.05,26.05,17500.0,17.8047,17.8387,17.7096,17.7096,17500.0
2008-12-15 14:30:00,26.06,26.12,25.98,26.11,6700.0,17.7164,17.7572,17.662,17.7504,6700.0
2008-12-15 14:35:00,26.17,26.2,26.11,26.11,4700.0,17.7911,17.8115,17.7504,17.7504,4700.0
2008-12-15 14:40:00,26.12,26.17,26.01,26.01,8900.0,17.7572,17.7911,17.6824,17.6824,8900.0
2008-12-15 14:45:00,26.01,26.06,25.96,25.99,14300.0,17.6824,17.7164,17.6484,17.6688,14300.0
2008-12-15 14:50:00,26.0,26.01,25.97,25.97,24300.0,17.6756,17.6824,17.6552,17.6552,24300.0
2008-12-15 14:55:00,25.96,25.96,25.84,25.85,15800.0,17.6484,17.6484,17.5668,17.5736,15800.0
2008-12-15 15:00:00,25.85,25.85,25.8,25.8,83500.0,17.5736,17.5736,17.5396,17.5396,83500.0
2008-12-15 15:05:00,25.8,25.91,25.8,25.85,119600.0,17.5396,17.6144,17.5396,17.5736,119600.0
2008-12-15 15:10:00,25.85,25.88,25.78,25.81,109200.0,17.5736,17.594,17.526,17.5464,109200.0
2008-12-15 15:15:00,25.8,25.86,25.75,25.76,111200.0,17.5396,17.5804,17.5056,17.5124,111200.0
2008-12-15 15:20:00,25.77,25.79,25.69,25.78,171200.0,17.5192,17.5328,17.4648,17.526,171200.0
2008-12-15 15:25:00,25.77,25.86,25.76,25.85,82800.0,17.5192,17.5804,17.5124,17.5736,82800.0
2008-12-15 15:30:00,25.85,25.91,25.78,25.9,77600.0,17.5736,17.6144,17.526,17.6076,77600.0
2008-12-15 15:35:00,25.91,26.27,25.91,26.06,125300.0,17.6144,17.8591,17.6144,17.7164,125300.0
2008-12-15 15:40:00,26.09,26.41,26.03,26.33,203500.0,17.7368,17.9543,17.696,17.8999,203500.0
2008-12-15 15:45:00,26.34,26.45,26.22,26.31,85600.0,17.9067,17.9815,17.8251,17.8863,85600.0
2008-12-15 15:50:00,26.32,26.37,26.16,26.23,71800.0,17.8931,17.9271,17.7843,17.8319,71800.0
2008-12-15 15:55:00,26.24,26.33,26.23,26.3,81900.0,17.8387,17.8999,17.8319,17.8795,81900.0
2008-12-16 09:30:00,26.65,26.97,26.64,26.92,18600.0,18.1175,18.335,18.1107,18.301,18600.0
2008-12-16 09:35:00,26.88,26.95,26.84,26.89,10200.0,18.2738,18.3214,18.2466,18.2806,10200.0
2008-12-16 09:40:00,26.8,26.84,26.75,26.75,2900.0,18.2194,18.2466,18.1854,18.1854,2900.0
2008-12-16 09:45:00,26.85,26.96,26.66,26.66,46800.0,18.2534,18.3282,18.1243,18.1243,46800.0
2008-12-16 09:50:00,26.64,26.82,26.64,26.76,18400.0,18.1107,18.233,18.1107,18.1922,18400.0
2008-12-16 09:55:00,26.78,26.9,26.74,26.78,28000.0,18.2058,18.2874,18.1786,18.2058,28000.0
2008-12-16 10:00:00,26.76,26.92,26.72,26.88,58200.0,18.1922,18.301,18.1651,18.2738,58200.0
2008-12-16 10:05:00,26.88,27.06,26.83,27.02,41800.0,18.2738,18.3962,18.2398,18.369,41800.0
2008-12-16 10:10:00,27.01,27.04,26.88,26.9,65000.0,18.3622,18.3826,18.2738,18.2874,65000.0
2008-12-16 10:15:00,26.89,26.92,26.82,26.82,28200.0,18.2806,18.301,18.233,18.233,28200.0
2008-12-16 10:20:00,26.82,26.92,26.8,26.87,9000.0,18.233,18.301,18.2194,18.267,9000.0
2008-12-16 10:25:00,26.87,26.91,26.84,26.85,12300.0,18.267,18.2942,18.2466,18.2534,12300.0
2008-12-16 10:30:00,26.81,26.83,26.76,26.81,11300.0,18.2262,18.2398,18.1922,18.2262,11300.0
2008-12-16 10:35:00,26.8,26.84,26.76,26.76,12900.0,18.2194,18.2466,18.1922,18.1922,12900.0
2008-12-16 10:40:00,26.77,26.82,26.77,26.82,5200.0,18.199,18.233,18.199,18.233,5200.0
2008-12-16 10:45:00,26.79,26.82,26.77,26.82,31700.0,18.2126,18.233,18.199,18.233,31700.0
2008-12-16 10:50:00,26.83,26.92,26.83,26.92,20900.0,18.2398,18.301,18.2398,18.301,20900.0
2008-12-16 10:55:00,26.93,26.94,26.89,26.94,41400.0,18.3078,18.3146,18.2806,18.3146,41400.0
2008-12-16 11:00:00,26.95,27.1,26.94,27.09,27000.0,18.3214,18.4234,18.3146,18.4166,27000.0
2008-12-16 11:05:00,27.11,27.13,27.06,27.06,5300.0,18.4302,18.4438,18.3962,18.3962,5300.0
2008-12-16 11:10:00,27.07,27.11,27.07,27.1,29300.0,18.403,18.4302,18.403,18.4234,29300.0
2008-12-16 11:15:00,27.09,27.13,27.09,27.1,3100.0,18.4166,18.4438,18.4166,18.4234,3100.0
2008-12-16 11:20:00,27.08,27.11,27.08,27.11,500.0,18.4098,18.4302,18.4098,18.4302,500.0
2008-12-16 11:25:00,27.12,27.12,27.08,27.11,1100.0,18.437,18.437,18.4098,18.4302,1100.0
2008-12-16 11:30:00,27.12,27.23,27.12,27.18,26700.0,18.437,18.5118,18.437,18.4778,26700.0
2008-12-16 11:35:00,27.21,27.29,27.2,27.26,124600.0,18.4982,18.5526,18.4914,18.5322,124600.0
2008-12-16 11:40:00,27.26,27.28,27.25,27.26,2400.0,18.5322,18.5458,18.5254,18.5322,2400.0
2008-12-16 11:45:00,27.27,27.31,27.25,27.29,42100.0,18.539,18.5662,18.5254,18.5526,42100.0
2008-12-16 11:50:00,27.31,27.32,27.28,27.3,34900.0,18.5662,18.573,18.5458,18.5594,34900.0
2008-12-16 11:55:00,27.32,27.34,27.28,27.3,9700.0,18.573,18.5865,18.5458,18.5594,9700.0
2008-12-16 12:00:00,27.31,27.31,27.26,27.26,37200.0,18.5662,18.5662,18.5322,18.5322,37200.0
2008-12-16 12:05:00,27.27,27.27,27.24,27.25,4000.0,18.539,18.539,18.5186,18.5254,4000.0
2008-12-16 12:10:00,27.24,27.29,27.24,27.29,13100.0,18.5186,18.5526,18.5186,18.5526,13100.0
2008-12-16 12:15:00,27.3,27.33,27.3,27.32,2200.0,18.5594,18.5797,18.5594,18.573,2200.0
2008-12-16 12:20:00,27.34,27.34,27.29,27.3,1000.0,18.5865,18.5865,18.5526,18.5594,1000.0
2008-12-16 12:25:00,27.3,27.3,27.26,27.28,14400.0,18.5594,18.5594,18.5322,18.5458,14400.0
2008-12-16 12:30:00,27.28,27.29,27.26,27.29,5600.0,18.5458,18.5526,18.5322,18.5526,5600.0
2008-12-16 12:35:00,27.26,27.27,27.24,27.26,3800.0,18.5322,18.539,18.5186,18.5322,3800.0
2008-12-16 12:40:00,27.25,27.28,27.24,27.28,11100.0,18.5254,18.5458,18.5186,18.5458,11100.0
2008-12-16 12:45:00,27.28,27.3,27.25,27.3,6100.0,18.5458,18.5594,18.5254,18.5594,6100.0
2008-12-16 12:50:00,27.29,27.3,27.26,27.3,9200.0,18.5526,18.5594,18.5322,18.5594,9200.0
2008-12-16 12:55:00,27.27,27.3,27.25,27.26,4600.0,18.539,18.5594,18.5254,18.5322,4600.0
2008-12-16 13:00:00,27.26,27.27,27.22,27.26,5700.0,18.5322,18.539,18.505,18.5322,5700.0
2008-12-16 13:05:00,27.22,27.23,27.2,27.23,8400.0,18.505,18.5118,18.4914,18.5118,8400.0
2008-12-16 13:10:00,27.23,27.27,27.22,27.25,9900.0,18.5118,18.539,18.505,18.5254,9900.0
2008-12-16 13:15:00,27.25,27.29,27.21,27.28,14900.0,18.5254,18.5526,18.4982,18.5458,14900.0
2008-12-16 13:20:00,27.27,27.3,27.25,27.26,17000.0,18.539,18.5594,18.5254,18.5322,17000.0
2008-12-16 13:25:00,27.27,27.29,27.24,27.25,25100.0,18.539,18.5526,18.5186,18.5254,25100.0
2008-12-16 13:30:00,27.25,27.27,27.17,27.18,23400.0,18.5254,18.539,18.471,18.4778,23400.0
2008-12-16 13:35:00,27.15,27.23,27.15,27.21,33000.0,18.4574,18.5118,18.4574,18.4982,33000.0
2008-12-16 13:40:00,27.2,27.23,27.16,27.17,19900.0,18.4914,18.5118,18.4642,18.471,19900.0
2008-12-16 13:45:00,27.17,27.2,27.14,27.15,21900.0,18.471,18.4914,18.4506,18.4574,21900.0
2008-12-16 13:50:00,27.16,27.21,27.14,27.21,20900.0,18.4642,18.4982,18.4506,18.4982,20900.0
2008-12-16 13:55:00,27.2,27.22,27.16,27.17,21300.0,18.4914,18.505,18.4642,18.471,21300.0
2008-12-16 14:00:00,27.17,27.17,27.12,27.12,4700.0,18.471,18.471,18.437,18.437,4700.0
2008-12-16 14:05:00,27.14,27.16,27.09,27.09,5500.0,18.4506,18.4642,18.4166,18.4166,5500.0
2008-12-16 14:10:00,27.09,27.16,27.09,27.09,11600.0,18.4166,18.4642,18.4166,18.4166,11600.0
2008-12-16 14:15:00,27.12,27.19,27.09,27.12,21100.0,18.437,18.4846,18.4166,18.437,21100.0
2008-12-16 14:20:00,27.13,27.42,27.09,27.09,83000.0,18.4438,18.6409,18.4166,18.4166,83000.0
2008-12-16 14:25:00,27.09,27.24,27.04,27.2,55200.0,18.4166,18.5186,18.3826,18.4914,55200.0
2008-12-16 14:30:00,27.22,27.43,27.22,27.4,72400.0,18.505,18.6477,18.505,18.6273,72400.0
2008-12-16 14:35:00,27.39,27.5,27.32,27.43,46600.0,18.6205,18.6953,18.573,18.6477,46600.0
2008-12-16 14:40:00,27.41,27.46,27.05,27.13,58800.0,18.6341,18.6681,18.3894,18.4438,58800.0
2008-12-16 14:45:00,27.12,27.23,27.0,27.15,98100.0,18.437,18.5118,18.3554,18.4574,98100.0
2008-12-16 14:50:00,27.14,27.35,27.06,27.35,41800.0,18.4506,18.5933,18.3962,18.5933,41800.0
2008-12-16 14:55:00,27.37,27.53,27.28,27.47,53000.0,18.6069,18.7157,18.5458,18.6749,53000.0
2008-12-16 15:00:00,27.51,27.6,27.46,27.51,38300.0,18.7021,18.7633,18.6681,18.7021,38300.0
2008-12-16 15:05:00,27.52,27.94,27.52,27.9,194800.0,18.7089,18.9944,18.7089,18.9673,194800.0
2008-12-16 15:10:00,27.9,28.15,27.9,28.04,45400.0,18.9673,19.1372,18.9673,19.0624,45400.0
2008-12-16 15:15:00,28.05,28.21,28.01,28.15,52600.0,19.0692,19.178,19.042,19.1372,52600.0
2008-12-16 15:20:00,28.16,28.26,28.16,28.17,55900.0,19.144,19.212,19.144,19.1508,55900.0
2008-12-16 15:25:00,28.18,28.22,28.05,28.11,54300.0,19.1576,19.1848,19.0692,19.11,54300.0
2008-12-16 15:30:00,28.11,28.16,27.95,28.01,139700.0,19.11,19.144,19.0012,19.042,139700.0
2008-12-16 15:35:00,28.0,28.01,27.87,27.99,149400.0,19.0352,19.042,18.9469,19.0284,149400.0
2008-12-16 15:40:00,27.98,28.06,27.94,28.04,158900.0,19.0216,19.076,18.9944,19.0624,158900.0
2008-12-16 15:45:00,28.05,28.09,27.84,27.85,169100.0,19.0692,19.0964,18.9265,18.9333,169100.0
2008-12-16 15:50:00,27.87,28.21,27.86,28.19,127700.0,18.9469,19.178,18.9401,19.1644,127700.0
2008-12-16 15:55:00,28.2,28.39,28.18,28.31,111500.0,19.1712,19.3004,19.1576,19.246,111500.0
2008-12-17 09:30:00,28.35,28.35,27.87,27.9,30800.0,19.2732,19.2732,18.9469,18.9673,30800.0
2008-12-17 09:35:00,27.87,28.02,27.78,28.02,29300.0,18.9469,19.0488,18.8857,19.0488,29300.0
2008-12-17 09:40:00,28.02,28.08,27.89,27.96,31100.0,19.0488,19.0896,18.9605,19.008,31100.0
2008-12-17 09:45:00,27.98,28.31,27.97,28.25,85400.0,19.0216,19.246,19.0148,19.2052,85400.0
2008-12-17 09:50:00,28.28,28.61,28.28,28.56,514900.0,19.2256,19.4499,19.2256,19.4159,514900.0
2008-12-17 09:55:00,28.56,28.58,28.48,28.51,146900.0,19.4159,19.4295,19.3616,19.3819,146900.0
2008-12-17 10:00:00,28.5,28.56,28.25,28.28,30200.0,19.3751,19.4159,19.2052,19.2256,30200.0
2008-12-17 10:05:00,28.28,28.3,28.19,28.28,47600.0,19.2256,19.2392,19.1644,19.2256,47600.0
2008-12-17 10:10:00,28.29,28.29,27.9,27.91,356500.0,19.2324,19.2324,18.9673,18.974,356500.0
2008-12-17 10:15:00,27.86,28.05,27.85,28.04,38300.0,18.9401,19.0692,18.9333,19.0624,38300.0
2008-12-17 10:20:00,28.04,28.1,28.02,28.02,27200.0,19.0624,19.1032,19.0488,19.0488,27200.0
2008-12-17 10:25:00,28.01,28.08,27.98,28.02,31300.0,19.042,19.0896,19.0216,19.0488,31300.0
2008-12-17 10:30:00,28.03,28.13,28.0,28.07,35300.0,19.0556,19.1236,19.0352,19.0828,35300.0
2008-12-17 10:35:00,28.08,28.13,28.02,28.1,39900.0,19.0896,19.1236,19.0488,19.1032,39900.0
2008-12-17 10:40:00,28.11,28.21,28.01,28.15,20800.0,19.11,19.178,19.042,19.1372,20800.0
2008-12-17 10:45:00,28.17,28.18,28.03,28.03,101400.0,19.1508,19.1576,19.0556,19.0556,101400.0
2008-12-17 10:50:00,28.03,28.09,27.98,28.05,30300.0,19.0556,19.0964,19.0216,19.0692,30300.0
2008-12-17 10:55:00,28.05,28.13,28.04,28.08,30200.0,19.0692,19.1236,19.0624,19.0896,30200.0
2008-12-17 11:00:00,28.11,28.17,28.03,28.08,32900.0,19.11,19.1508,19.0556,19.0896,32900.0
2008-12-17 11:05:00,28.08,28.11,28.01,28.08,28600.0,19.0896,19.11,19.042,19.0896,28600.0
2008-12-17 11:10:00,28.08,28.1,28.03,28.07,115100.0,19.0896,19.1032,19.0556,19.0828,115100.0
2008-12-17 11:15:00,28.06,28.06,27.89,27.89,28100.0,19.076,19.076,18.9605,18.9605,28100.0
2008-12-17 11:20:00,27.92,27.95,27.89,27.91,13400.0,18.9808,19.0012,18.9605,18.974,13400.0
2008-12-17 11:25:00,27.91,27.91,27.85,27.86,11400.0,18.974,18.974,18.9333,18.9401,11400.0
2008-12-17 11:30:00,27.88,27.94,27.83,27.84,19000.0,18.9537,18.9944,18.9197,18.9265,19000.0
2008-12-17 11:35:00,27.84,27.89,27.78,27.89,34300.0,18.9265,18.9605,18.8857,18.9605,34300.0
2008-12-17 11:40:00,27.86,27.92,27.85,27.86,36600.0,18.9401,18.9808,18.9333,18.9401,36600.0
2008-12-17 11:45:00,27.88,27.92,27.83,27.83,15000.0,18.9537,18.9808,18.9197,18.9197,15000.0
2008-12-17 11:50:00,27.85,27.9,27.8,27.8,18100.0,18.9333,18.9673,18.8993,18.8993,18100.0
2008-12-17 11:55:00,27.8,27.91,27.8,27.89,35700.0,18.8993,18.974,18.8993,18.9605,35700.0
2008-12-17 12:00:00,27.9,27.9,27.83,27.85,52300.0,18.9673,18.9673,18.9197,18.9333,52300.0
2008-12-17 12:05:00,27.87,28.0,27.86,27.96,53300.0,18.9469,19.0352,18.9401,19.008,53300.0
2008-12-17 12:10:00,27.96,28.08,27.96,28.04,37500.0,19.008,19.0896,19.008,19.0624,37500.0
2008-12-17 12:15:00,28.04,28.04,27.99,28.02,16000.0,19.0624,19.0624,19.0284,19.0488,16000.0
2008-12-17 12:20:00,28.01,28.05,27.96,27.99,29700.0,19.042,19.0692,19.008,19.0284,29700.0
2008-12-17 12:25:00,28.01,28.07,27.99,28.0,36200.0,19.042,19.0828,19.0284,19.0352,36200.0
2008-12-17 12:30:00,28.03,28.09,27.98,27.98,30600.0,19.0556,19.0964,19.0216,19.0216,30600.0
2008-12-17 12:35:00,28.0,28.05,27.93,27.95,32100.0,19.0352,19.0692,18.9876,19.0012,32100.0
2008-12-17 12:40:00,27.96,28.0,27.95,27.98,17500.0,19.008,19.0352,19.0012,19.0216,17500.0
2008-12-17 12:45:00,27.99,28.04,27.95,28.02,24600.0,19.0284,19.0624,19.0012,19.0488,24600.0
2008-12-17 12:50:00,28.04,28.2,28.02,28.18,43500.0,19.0624,19.1712,19.0488,19.1576,43500.0
2008-12-17 12:55:00,28.18,28.2,28.09,28.1,32500.0,19.1576,19.1712,19.0964,19.1032,32500.0
2008-12-17 13:00:00,28.11,28.11,27.99,28.04,53300.0,19.11,19.11,19.0284,19.0624,53300.0
2008-12-17 13:05:00,28.03,28.06,27.97,28.03,18800.0,19.0556,19.076,19.0148,19.0556,18800.0
2008-12-17 13:10:00,28.05,28.1,28.01,28.04,16600.0,19.0692,19.1032,19.042,19.0624,16600.0
2008-12-17 13:15:00,28.04,28.22,28.01,28.11,18300.0,19.0624,19.1848,19.042,19.11,18300.0
2008-12-17 13:20:00,28.12,28.29,28.12,28.28,19900.0,19.1168,19.2324,19.1168,19.2256,19900.0
2008-12-17 13:25:00,28.29,28.3,28.16,28.16,15200.0,19.2324,19.2392,19.144,19.144,15200.0
2008-12-17 13:30:00,28.16,28.27,28.15,28.25,19700.0,19.144,19.2188,19.1372,19.2052,19700.0
2008-12-17 13:35:00,28.22,28.37,28.22,28.37,21700.0,19.1848,19.2868,19.1848,19.2868,21700.0
2008-12-17 13:40:00,28.36,28.47,28.35,28.47,30100.0,19.28,19.3548,19.2732,19.3548,30100.0
2008-12-17 13:45:00,28.5,28.62,28.5,28.55,49600.0,19.3751,19.4567,19.3751,19.4091,49600.0
2008-12-17 13:50:00,28.58,28.6,28.49,28.58,4300.0,19.4295,19.4431,19.3684,19.4295,4300.0
2008-12-17 13:55:00,28.55,28.55,28.39,28.39,3500.0,19.4091,19.4091,19.3004,19.3004,3500.0
2008-12-17 14:00:00,28.39,28.43,28.36,28.38,10700.0,19.3004,19.3276,19.28,19.2936,10700.0
2008-12-17 14:05:00,28.4,28.45,28.36,28.42,8800.0,19.3072,19.3412,19.28,19.3208,8800.0
2008-12-17 14:10:00,28.42,28.42,28.32,28.4,20900.0,19.3208,19.3208,19.2528,19.3072,20900.0
2008-12-17 14:15:00,28.4,28.47,28.36,28.38,26300.0,19.3072,19.3548,19.28,19.2936,26300.0
2008-12-17 14:20:00,28.39,28.4,28.21,28.25,18300.0,19.3004,19.3072,19.178,19.2052,18300.0
2008-12-17 14:25:00,28.26,28.27,28.08,28.12,9200.0,19.212,19.2188,19.0896,19.1168,9200.0
2008-12-17 14:30:00,28.12,28.16,27.9,27.9,54900.0,19.1168,19.144,18.9673,18.9673,54900.0
2008-12-17 14:35:00,27.9,27.99,27.78,27.96,20800.0,18.9673,19.0284,18.8857,19.008,20800.0
2008-12-17 14:40:00,27.96,28.04,27.93,27.99,65100.0,19.008,19.0624,18.9876,19.0284,65100.0
2008-12-17 14:45:00,28.0,28.16,27.93,28.14,55000.0,19.0352,19.144,18.9876,19.1304,55000.0
2008-12-17 14:50:00,28.16,28.17,28.05,28.05,13400.0,19.144,19.1508,19.0692,19.0692,13400.0
2008-12-17 14:55:00,28.07,28.19,27.98,28.1,10100.0,19.0828,19.1644,19.0216,19.1032,10100.0
2008-12-17 15:00:00,28.12,28.26,28.12,28.23,7800.0,19.1168,19.212,19.1168,19.1916,7800.0
2008-12-17 15:05:00,28.25,28.25,28.07,28.1,8200.0,19.2052,19.2052,19.0828,19.1032,8200.0
2008-12-17 15:10:00,28.08,28.15,27.94,28.02,18800.0,19.0896,19.1372,18.9944,19.0488,18800.0
2008-12-17 15:15:00,28.05,28.21,28.05,28.21,47800.0,19.0692,19.178,19.0692,19.178,47800.0
2008-12-17 15:20:00,28.21,28.24,28.07,28.13,66700.0,19.178,19.1984,19.0828,19.1236,66700.0
2008-12-17 15:25:00,28.12,28.19,28.06,28.12,105600.0,19.1168,19.1644,19.076,19.1168,105600.0
2008-12-17 15:30:00,28.12,28.13,27.99,28.03,65200.0,19.1168,19.1236,19.0284,19.0556,65200.0
2008-12-17 15:35:00,28.03,28.15,27.95,27.98,131000.0,19.0556,19.1372,19.0012,19.0216,131000.0
2008-12-17 15:40:00,28.01,28.2,27.99,28.17,177200.0,19.042,19.1712,19.0284,19.1508,177200.0
2008-12-17 15:45:00,28.18,28.35,28.15,28.35,186400.0,19.1576,19.2732,19.1372,19.2732,186400.0
2008-12-17 15:50:00,28.35,28.35,28.23,28.26,112100.0,19.2732,19.2732,19.1916,19.212,112100.0
2008-12-17 15:55:00,28.28,28.28,28.14,28.18,122400.0,19.2256,19.2256,19.1304,19.1576,122400.0
2008-12-18 09:30:00,28.26,28.26,28.03,28.04,7300.0,19.212,19.212,19.0556,19.0624,7300.0
2008-12-18 09:35:00,28.15,28.3,28.15,28.25,17100.0,19.1372,19.2392,19.1372,19.2052,17100.0
2008-12-18 09:40:00,28.26,28.3,28.25,28.25,15100.0,19.212,19.2392,19.2052,19.2052,15100.0
2008-12-18 09:45:00,28.25,28.28,28.03,28.16,40900.0,19.2052,19.2256,19.0556,19.144,40900.0
2008-12-18 09:50:00,28.16,28.23,27.95,27.97,30100.0,19.144,19.1916,19.0012,19.0148,30100.0
2008-12-18 09:55:00,28.06,28.15,27.98,28.07,10500.0,19.076,19.1372,19.0216,19.0828,10500.0
2008-12-18 10:00:00,28.1,28.36,28.1,28.26,27700.0,19.1032,19.28,19.1032,19.212,27700.0
2008-12-18 10:05:00,28.22,28.27,28.18,28.26,4300.0,19.1848,19.2188,19.1576,19.212,4300.0
2008-12-18 10:10:00,28.28,28.33,28.25,28.28,18100.0,19.2256,19.2596,19.2052,19.2256,18100.0
2008-12-18 10:15:00,28.29,28.38,28.19,28.19,26800.0,19.2324,19.2936,19.1644,19.1644,26800.0
2008-12-18 10:20:00,28.19,28.27,28.17,28.21,43600.0,19.1644,19.2188,19.1508,19.178,43600.0
2008-12-18 10:25:00,28.21,28.35,28.21,28.32,26200.0,19.178,19.2732,19.178,19.2528,26200.0
2008-12-18 10:30:00,28.33,28.42,28.3,28.41,26800.0,19.2596,19.3208,19.2392,19.314,26800.0
2008-12-18 10:35:00,28.4,28.48,28.38,28.48,25400.0,19.3072,19.3616,19.2936,19.3616,25400.0
2008-12-18 10:40:00,28.49,28.59,28.49,28.57,21400.0,19.3684,19.4363,19.3684,19.4227,21400.0
2008-12-18 10:45:00,28.57,28.58,28.5,28.57,37100.0,19.4227,19.4295,19.3751,19.4227,37100.0
2008-12-18 10:50:00,28.57,28.63,28.57,28.63,27800.0,19.4227,19.4635,19.4227,19.4635,27800.0
2008-12-18 10:55:00,28.62,28.62,28.53,28.57,23100.0,19.4567,19.4567,19.3955,19.4227,23100.0
2008-12-18 11:00:00,28.55,28.59,28.55,28.59,31500.0,19.4091,19.4363,19.4091,19.4363,31500.0
2008-12-18 11:05:00,28.59,28.63,28.53,28.54,18800.0,19.4363,19.4635,19.3955,19.4023,18800.0
2008-12-18 11:10:00,28.53,28.53,28.35,28.35,60700.0,19.3955,19.3955,19.2732,19.2732,60700.0
2008-12-18 11:15:00,28.34,28.4,28.34,28.38,10500.0,19.2664,19.3072,19.2664,19.2936,10500.0
2008-12-18 11:20:00,28.36,28.38,28.3,28.31,18100.0,19.28,19.2936,19.2392,19.246,18100.0
2008-12-18 11:25:00,28.28,28.34,28.24,28.29,20300.0,19.2256,19.2664,19.1984,19.2324,20300.0
2008-12-18 11:30:00,28.3,28.34,28.27,28.3,32900.0,19.2392,19.2664,19.2188,19.2392,32900.0
2008-12-18 11:35:00,28.29,28.29,28.2,28.24,23200.0,19.2324,19.2324,19.1712,19.1984,23200.0
2008-12-18 11:40:00,28.24,28.26,28.23,28.23,9600.0,19.1984,19.212,19.1916,19.1916,9600.0
2008-12-18 11:45:00,28.23,28.26,28.22,28.23,15200.0,19.1916,19.212,19.1848,19.1916,15200.0
2008-12-18 11:50:00,28.23,28.24,28.2,28.22,19300.0,19.1916,19.1984,19.1712,19.1848,19300.0
2008-12-18 11:55:00,28.21,28.28,28.21,28.28,9400.0,19.178,19.2256,19.178,19.2256,9400.0
2008-12-18 12:00:00,28.28,28.32,28.24,28.29,23500.0,19.2256,19.2528,19.1984,19.2324,23500.0
2008-12-18 12:05:00,28.28,28.3,28.27,28.3,23800.0,19.2256,19.2392,19.2188,19.2392,23800.0
2008-12-18 12:10:00,28.28,28.4,28.27,28.4,71400.0,19.2256,19.3072,19.2188,19.3072,71400.0
2008-12-18 12:15:00,28.39,28.46,28.36,28.45,43600.0,19.3004,19.348,19.28,19.3412,43600.0
2008-12-18 12:20:00,28.46,28.47,28.4,28.44,45400.0,19.348,19.3548,19.3072,19.3344,45400.0
2008-12-18 12:25:00,28.43,28.43,28.35,28.35,43200.0,19.3276,19.3276,19.2732,19.2732,43200.0
2008-12-18 12:30:00,28.35,28.4,28.33,28.37,30300.0,19.2732,19.3072,19.2596,19.2868,30300.0
2008-12-18 12:35:00,28.36,28.37,28.21,28.21,17900.0,19.28,19.2868,19.178,19.178,17900.0
2008-12-18 12:40:00,28.2,28.23,28.17,28.23,16000.0,19.1712,19.1916,19.1508,19.1916,16000.0
2008-12-18 12:45:00,28.23,28.26,28.19,28.23,49600.0,19.1916,19.212,19.1644,19.1916,49600.0
2008-12-18 12:50:00,28.23,28.24,28.18,28.18,18600.0,19.1916,19.1984,19.1576,19.1576,18600.0
2008-12-18 12:55:00,28.17,28.18,28.15,28.18,14300.0,19.1508,19.1576,19.1372,19.1576,14300.0
2008-12-18 13:00:00,28.17,28.19,28.16,28.16,21000.0,19.1508,19.1644,19.144,19.144,21000.0
2008-12-18 13:05:00,28.15,28.19,28.14,28.16,29100.0,19.1372,19.1644,19.1304,19.144,29100.0
2008-12-18 13:10:00,28.16,28.17,28.13,28.17,19200.0,19.144,19.1508,19.1236,19.1508,19200.0
2008-12-18 13:15:00,28.17,28.2,28.15,28.2,17200.0,19.1508,19.1712,19.1372,19.1712,17200.0
2008-12-18 13:20:00,28.19,28.21,28.13,28.16,26700.0,19.1644,19.178,19.1236,19.144,26700.0
2008-12-18 13:25:00,28.13,28.13,28.06,28.1,21100.0,19.1236,19.1236,19.076,19.1032,21100.0
2008-12-18 13:30:00,28.1,28.14,28.08,28.1,17700.0,19.1032,19.1304,19.0896,19.1032,17700.0
2008-12-18 13:35:00,28.09,28.14,28.05,28.12,39000.0,19.0964,19.1304,19.0692,19.1168,39000.0
2008-12-18 13:40:00,28.12,28.12,28.09,28.11,14900.0,19.1168,19.1168,19.0964,19.11,14900.0
2008-12-18 13:45:00,28.11,28.13,28.04,28.09,54000.0,19.11,19.1236,19.0624,19.0964,54000.0
2008-12-18 13:50:00,28.09,28.15,28.09,28.12,11600.0,19.0964,19.1372,19.0964,19.1168,11600.0
2008-12-18 13:55:00,28.13,28.13,28.05,28.07,23100.0,19.1236,19.1236,19.0692,19.0828,23100.0
2008-12-18 14:00:00,28.05,28.12,28.03,28.07,60200.0,19.0692,19.1168,19.0556,19.0828,60200.0
2008-12-18 14:05:00,28.08,28.14,28.08,28.09,14000.0,19.0896,19.1304,19.0896,19.0964,14000.0
2008-12-18 14:10:00,28.09,28.11,28.06,28.07,17500.0,19.0964,19.11,19.076,19.0828,17500.0
2008-12-18 14:15:00,28.08,28.09,27.95,27.95,40100.0,19.0896,19.0964,19.0012,19.0012,40100.0
2008-12-18 14:20:00,27.94,27.97,27.7,27.78,44700.0,18.9944,19.0148,18.8313,18.8857,44700.0
2008-12-18 14:25:00,27.75,27.93,27.75,27.93,50800.0,18.8653,18.9876,18.8653,18.9876,50800.0
2008-12-18 14:30:00,27.92,27.93,27.82,27.87,37200.0,18.9808,18.9876,18.9129,18.9469,37200.0
2008-12-18 14:35:00,27.87,27.92,27.85,27.91,7000.0,18.9469,18.9808,18.9333,18.974,7000.0
2008-12-18 14:40:00,27.91,28.0,27.91,27.96,94200.0,18.974,19.0352,18.974,19.008,94200.0
2008-12-18 14:45:00,27.94,28.07,27.87,28.02,68600.0,18.9944,19.0828,18.9469,19.0488,68600.0
2008-12-18 14:50:00,28.01,28.2,28.0,28.15,88500.0,19.042,19.1712,19.0352,19.1372,88500.0
2008-12-18 14:55:00,28.16,28.17,28.04,28.06,48600.0,19.144,19.1508,19.0624,19.076,48600.0
2008-12-18 15:00:00,28.06,28.06,27.78,27.93,43400.0,19.076,19.076,18.8857,18.9876,43400.0
2008-12-18 15:05:00,27.92,27.92,27.79,27.84,20500.0,18.9808,18.9808,18.8925,18.9265,20500.0
2008-12-18 15:10:00,27.81,27.82,27.62,27.68,64300.0,18.9061,18.9129,18.7769,18.8177,64300.0
2008-12-18 15:15:00,27.69,27.74,27.62,27.73,22100.0,18.8245,18.8585,18.7769,18.8517,22100.0
2008-12-18 15:20:00,27.61,27.63,27.49,27.56,47400.0,18.7701,18.7837,18.6885,18.7361,47400.0
2008-12-18 15:25:00,27.59,27.66,27.48,27.62,70300.0,18.7565,18.8041,18.6817,18.7769,70300.0
2008-12-18 15:30:00,27.61,27.74,27.56,27.6,53000.0,18.7701,18.8585,18.7361,18.7633,53000.0
2008-12-18 15:35:00,27.61,27.85,27.6,27.75,42800.0,18.7701,18.9333,18.7633,18.8653,42800.0
2008-12-18 15:40:00,27.75,27.81,27.65,27.67,60000.0,18.8653,18.9061,18.7973,18.8109,60000.0
2008-12-18 15:45:00,27.69,27.82,27.65,27.73,49900.0,18.8245,18.9129,18.7973,18.8517,49900.0
2008-12-18 15:50:00,27.73,27.99,27.73,27.9,116300.0,18.8517,19.0284,18.8517,18.9673,116300.0
2008-12-18 15:55:00,27.89,27.93,27.78,27.79,201200.0,18.9605,18.9876,18.8857,18.8925,201200.0
2008-12-19 09:30:00,27.69,28.24,27.69,28.07,96300.0,19.2218,19.6035,19.2218,19.4855,96300.0
2008-12-19 09:35:00,28.07,28.07,27.69,27.69,11400.0,19.4855,19.4855,19.2218,19.2218,11400.0
2008-12-19 09:40:00,27.71,27.89,27.57,27.58,37000.0,19.2356,19.3606,19.1385,19.1454,37000.0
2008-12-19 09:45:00,27.59,27.72,27.59,27.71,11200.0,19.1523,19.2426,19.1523,19.2356,11200.0
2008-12-19 09:50:00,27.8,27.94,27.77,27.77,24600.0,19.2981,19.3953,19.2773,19.2773,24600.0
2008-12-19 09:55:00,27.77,27.91,27.77,27.8,7900.0,19.2773,19.3745,19.2773,19.2981,7900.0
2008-12-19 10:00:00,27.84,28.03,27.84,28.0,19700.0,19.3259,19.4578,19.3259,19.4369,19700.0
2008-12-19 10:05:00,27.93,28.0,27.89,27.98,7100.0,19.3884,19.4369,19.3606,19.4231,7100.0
2008-12-19 10:10:00,27.97,28.11,27.9,28.04,8500.0,19.4161,19.5133,19.3675,19.4647,8500.0
2008-12-19 10:15:00,28.11,28.25,28.1,28.21,81400.0,19.5133,19.6105,19.5064,19.5827,81400.0
2008-12-19 10:20:00,28.22,28.25,28.12,28.13,25600.0,19.5897,19.6105,19.5202,19.5272,25600.0
2008-12-19 10:25:00,28.13,28.22,28.08,28.19,61400.0,19.5272,19.5897,19.4925,19.5688,61400.0
2008-12-19 10:30:00,28.2,28.24,28.12,28.15,22400.0,19.5758,19.6035,19.5202,19.5411,22400.0
2008-12-19 10:35:00,28.15,28.15,28.11,28.13,3200.0,19.5411,19.5411,19.5133,19.5272,3200.0
2008-12-19 10:40:00,28.17,28.22,28.16,28.21,8700.0,19.555,19.5897,19.548,19.5827,8700.0
2008-12-19 10:45:00,28.16,28.2,28.15,28.15,30000.0,19.548,19.5758,19.5411,19.5411,30000.0
2008-12-19 10:50:00,28.2,28.2,28.17,28.18,4900.0,19.5758,19.5758,19.555,19.5619,4900.0
2008-12-19 10:55:00,28.16,28.16,28.01,28.03,10600.0,19.548,19.548,19.4439,19.4578,10600.0
2008-12-19 11:00:00,28.03,28.04,27.87,27.87,28200.0,19.4578,19.4647,19.3467,19.3467,28200.0
2008-12-19 11:05:00,27.91,27.91,27.79,27.79,8300.0,19.3745,19.3745,19.2912,19.2912,8300.0
2008-12-19 11:10:00,27.82,27.87,27.78,27.79,25500.0,19.312,19.3467,19.2842,19.2912,25500.0
2008-12-19 11:15:00,27.78,27.8,27.71,27.75,59300.0,19.2842,19.2981,19.2356,19.2634,59300.0
2008-12-19 11:20:00,27.76,27.83,27.76,27.79,14000.0,19.2703,19.3189,19.2703,19.2912,14000.0
2008-12-19 11:25:00,27.79,27.79,27.72,27.77,10700.0,19.2912,19.2912,19.2426,19.2773,10700.0
2008-12-19 11:30:00,27.77,27.81,27.69,27.73,6600.0,19.2773,19.3051,19.2218,19.2495,6600.0
2008-12-19 11:35:00,27.73,27.75,27.67,27.72,4000.0,19.2495,19.2634,19.2079,19.2426,4000.0
2008-12-19 11:40:00,27.7,27.74,27.57,27.64,12000.0,19.2287,19.2565,19.1385,19.187,12000.0
2008-12-19 11:45:00,27.63,27.69,27.61,27.67,20700.0,19.1801,19.2218,19.1662,19.2079,20700.0
2008-12-19 11:50:00,27.64,27.67,27.55,27.6,12200.0,19.187,19.2079,19.1246,19.1593,12200.0
2008-12-19 11:55:00,27.6,27.61,27.47,27.53,19200.0,19.1593,19.1662,19.069,19.1107,19200.0
2008-12-19 12:00:00,27.54,27.56,27.43,27.46,20100.0,19.1176,19.1315,19.0413,19.0621,20100.0
2008-12-19 12:05:00,27.47,27.47,27.31,27.35,215900.0,19.069,19.069,18.958,18.9857,215900.0
2008-12-19 12:10:00,27.34,27.58,27.34,27.58,26700.0,18.9788,19.1454,18.9788,19.1454,26700.0
2008-12-19 12:15:00,27.55,27.58,27.54,27.55,3400.0,19.1246,19.1454,19.1176,19.1246,3400.0
2008-12-19 12:20:00,27.56,27.57,27.48,27.54,3200.0,19.1315,19.1385,19.076,19.1176,3200.0
2008-12-19 12:25:00,27.59,27.65,27.53,27.65,14700.0,19.1523,19.194,19.1107,19.194,14700.0
2008-12-19 12:30:00,27.66,27.73,27.57,27.68,26800.0,19.2009,19.2495,19.1385,19.2148,26800.0
2008-12-19 12:35:00,27.69,27.74,27.65,27.68,18600.0,19.2218,19.2565,19.194,19.2148,18600.0
2008-12-19 12:40:00,27.7,27.72,27.54,27.57,17300.0,19.2287,19.2426,19.1176,19.1385,17300.0
2008-12-19 12:45:00,27.59,27.66,27.57,27.63,10900.0,19.1523,19.2009,19.1385,19.1801,10900.0
2008-12-19 12:50:00,27.6,27.63,27.53,27.59,18200.0,19.1593,19.1801,19.1107,19.1523,18200.0
2008-12-19 12:55:00,27.66,27.69,27.6,27.68,27400.0,19.2009,19.2218,19.1593,19.2148,27400.0
2008-12-19 13:00:00,27.69,27.8,27.67,27.78,35500.0,19.2218,19.2981,19.2079,19.2842,35500.0
2008-12-19 13:05:00,27.77,27.81,27.75,27.81,27000.0,19.2773,19.3051,19.2634,19.3051,27000.0
2008-12-19 13:10:00,27.8,27.82,27.74,27.75,21300.0,19.2981,19.312,19.2565,19.2634,21300.0
2008-12-19 13:15:00,27.74,27.87,27.74,27.82,16100.0,19.2565,19.3467,19.2565,19.312,16100.0
2008-12-19 13:20:00,27.8,27.84,27.79,27.79,1200.0,19.2981,19.3259,19.2912,19.2912,1200.0
2008-12-19 13:25:00,27.84,27.84,27.76,27.78,700.0,19.3259,19.3259,19.2703,19.2842,700.0
2008-12-19 13:30:00,27.8,27.91,27.8,27.84,8700.0,19.2981,19.3745,19.2981,19.3259,8700.0
2008-12-19 13:35:00,27.85,27.87,27.79,27.79,2900.0,19.3328,19.3467,19.2912,19.2912,2900.0
2008-12-19 13:40:00,27.87,27.95,27.87,27.88,7500.0,19.3467,19.4022,19.3467,19.3536,7500.0
2008-12-19 13:45:00,27.87,27.88,27.77,27.77,7800.0,19.3467,19.3536,19.2773,19.2773,7800.0
2008-12-19 13:50:00,27.77,27.77,27.66,27.71,10000.0,19.2773,19.2773,19.2009,19.2356,10000.0
2008-12-19 13:55:00,27.69,27.79,27.69,27.75,4900.0,19.2218,19.2912,19.2218,19.2634,4900.0
2008-12-19 14:00:00,27.76,27.87,27.75,27.84,2600.0,19.2703,19.3467,19.2634,19.3259,2600.0
2008-12-19 14:05:00,27.83,27.83,27.75,27.76,7800.0,19.3189,19.3189,19.2634,19.2703,7800.0
2008-12-19 14:10:00,27.75,27.76,27.65,27.66,1800.0,19.2634,19.2703,19.194,19.2009,1800.0
2008-12-19 14:15:00,27.7,27.78,27.7,27.72,21400.0,19.2287,19.2842,19.2287,19.2426,21400.0
2008-12-19 14:20:00,27.63,27.66,27.57,27.59,9600.0,19.1801,19.2009,19.1385,19.1523,9600.0
2008-12-19 14:25:00,27.64,27.67,27.57,27.64,6600.0,19.187,19.2079,19.1385,19.187,6600.0
2008-12-19 14:30:00,27.6,27.64,27.58,27.63,2500.0,19.1593,19.187,19.1454,19.1801,2500.0
2008-12-19 14:35:00,27.63,27.64,27.62,27.62,2200.0,19.1801,19.187,19.1732,19.1732,2200.0
2008-12-19 14:40:00,27.64,27.69,27.62,27.69,3500.0,19.187,19.2218,19.1732,19.2218,3500.0
2008-12-19 14:45:00,27.75,27.75,27.7,27.7,4900.0,19.2634,19.2634,19.2287,19.2287,4900.0
2008-12-19 14:50:00,27.66,27.71,27.5,27.52,50800.0,19.2009,19.2356,19.0899,19.1037,50800.0
2008-12-19 14:55:00,27.5,27.61,27.48,27.57,38300.0,19.0899,19.1662,19.076,19.1385,38300.0
2008-12-19 15:00:00,27.55,27.58,27.42,27.54,13100.0,19.1246,19.1454,19.0343,19.1176,13100.0
2008-12-19 15:05:00,27.52,27.56,27.45,27.48,16000.0,19.1037,19.1315,19.0551,19.076,16000.0
2008-12-19 15:10:00,27.46,27.47,27.31,27.33,15600.0,19.0621,19.069,18.958,18.9718,15600.0
2008-12-19 15:15:00,27.32,27.32,27.23,27.29,27700.0,18.9649,18.9649,18.9024,18.9441,27700.0
2008-12-19 15:20:00,27.28,27.33,27.21,27.33,19500.0,18.9371,18.9718,18.8885,18.9718,19500.0
2008-12-19 15:25:00,27.38,27.46,27.29,27.46,40700.0,19.0066,19.0621,18.9441,19.0621,40700.0
2008-12-19 15:30:00,27.43,27.43,27.26,27.29,26100.0,19.0413,19.0413,18.9233,18.9441,26100.0
2008-12-19 15:35:00,27.26,27.33,27.09,27.13,44600.0,18.9233,18.9718,18.8052,18.833,44600.0
2008-12-19 15:40:00,27.14,27.25,27.1,27.17,24100.0,18.84,18.9163,18.8122,18.8608,24100.0
2008-12-19 15:45:00,27.16,27.21,27.13,27.19,28700.0,18.8538,18.8885,18.833,18.8747,28700.0
2008-12-19 15:50:00,27.2,27.42,27.2,27.37,51700.0,18.8816,19.0343,18.8816,18.9996,51700.0
2008-12-19 15:55:00,27.4,27.46,27.32,27.41,48100.0,19.0204,19.0621,18.9649,19.0274,48100.0
2008-12-22 09:30:00,27.29,27.52,27.29,27.41,3600.0,18.9441,19.1037,18.9441,19.0274,3600.0
2008-12-22 09:35:00,27.44,27.55,27.34,27.36,24600.0,19.0482,19.1246,18.9788,18.9927,24600.0
2008-12-22 09:40:00,27.33,27.34,27.15,27.19,25700.0,18.9718,18.9788,18.8469,18.8747,25700.0
2008-12-22 09:45:00,27.19,27.26,27.07,27.26,26800.0,18.8747,18.9233,18.7914,18.9233,26800.0
2008-12-22 09:50:00,27.19,27.22,27.13,27.15,16700.0,18.8747,18.8955,18.833,18.8469,16700.0
2008-12-22 09:55:00,27.18,27.18,27.06,27.14,3100.0,18.8677,18.8677,18.7844,18.84,3100.0
2008-12-22 10:00:00,27.15,27.15,27.0,27.0,6000.0,18.8469,18.8469,18.7428,18.7428,6000.0
2008-12-22 10:05:00,27.04,27.14,27.02,27.12,33500.0,18.7705,18.84,18.7567,18.8261,33500.0
2008-12-22 10:10:00,27.13,27.13,27.02,27.03,7200.0,18.833,18.833,18.7567,18.7636,7200.0
2008-12-22 10:15:00,27.02,27.19,27.02,27.19,12500.0,18.7567,18.8747,18.7567,18.8747,12500.0
2008-12-22 10:20:00,27.23,27.27,27.18,27.24,17700.0,18.9024,18.9302,18.8677,18.9094,17700.0
2008-12-22 10:25:00,27.22,27.25,27.19,27.25,9300.0,18.8955,18.9163,18.8747,18.9163,9300.0
2008-12-22 10:30:00,27.3,27.37,27.28,27.36,14700.0,18.951,18.9996,18.9371,18.9927,14700.0
2008-12-22 10:35:00,27.38,27.38,27.32,27.32,10500.0,19.0066,19.0066,18.9649,18.9649,10500.0
2008-12-22 10:40:00,27.35,27.35,27.17,27.25,11400.0,18.9857,18.9857,18.8608,18.9163,11400.0
2008-12-22 10:45:00,27.27,27.29,27.24,27.28,5900.0,18.9302,18.9441,18.9094,18.9371,5900.0
2008-12-22 10:50:00,27.25,27.26,27.23,27.26,3500.0,18.9163,18.9233,18.9024,18.9233,3500.0
2008-12-22 10:55:00,27.25,27.26,27.21,27.21,2100.0,18.9163,18.9233,18.8885,18.8885,2100.0
2008-12-22 11:00:00,27.25,27.25,27.1,27.16,12600.0,18.9163,18.9163,18.8122,18.8538,12600.0
2008-12-22 11:05:00,27.17,27.2,27.17,27.18,2300.0,18.8608,18.8816,18.8608,18.8677,2300.0
2008-12-22 11:10:00,27.17,27.2,27.14,27.16,3400.0,18.8608,18.8816,18.84,18.8538,3400.0
2008-12-22 11:15:00,27.16,27.2,27.14,27.2,1800.0,18.8538,18.8816,18.84,18.8816,1800.0
2008-12-22 11:20:00,27.18,27.18,27.06,27.07,12600.0,18.8677,18.8677,18.7844,18.7914,12600.0
2008-12-22 11:25:00,27.06,27.12,27.06,27.12,4000.0,18.7844,18.8261,18.7844,18.8261,4000.0
2008-12-22 11:30:00,27.11,27.12,27.05,27.07,6900.0,18.8191,18.8261,18.7775,18.7914,6900.0
2008-12-22 11:35:00,27.07,27.12,27.05,27.12,5000.0,18.7914,18.8261,18.7775,18.8261,5000.0
2008-12-22 11:40:00,27.1,27.1,27.04,27.08,13700.0,18.8122,18.8122,18.7705,18.7983,13700.0
2008-12-22 11:45:00,27.08,27.14,27.05,27.14,17600.0,18.7983,18.84,18.7775,18.84,17600.0
2008-12-22 11:50:00,27.14,27.17,27.14,27.17,5000.0,18.84,18.8608,18.84,18.8608,5000.0
2008-12-22 11:55:00,27.15,27.19,27.14,27.16,6100.0,18.8469,18.8747,18.84,18.8538,6100.0
2008-12-22 12:00:00,27.14,27.17,27.13,27.14,9900.0,18.84,18.8608,18.833,18.84,9900.0
2008-12-22 12:05:00,27.14,27.16,27.1,27.1,2600.0,18.84,18.8538,18.8122,18.8122,2600.0
2008-12-22 12:10:00,27.1,27.16,27.08,27.16,5200.0,18.8122,18.8538,18.7983,18.8538,5200.0
2008-12-22 12:15:00,27.13,27.17,27.12,27.13,4200.0,18.833,18.8608,18.8261,18.833,4200.0
2008-12-22 12:20:00,27.17,27.17,27.02,27.05,7900.0,18.8608,18.8608,18.7567,18.7775,7900.0
2008-12-22 12:25:00,27.02,27.07,27.02,27.04,12100.0,18.7567,18.7914,18.7567,18.7705,12100.0
2008-12-22 12:30:00,27.04,27.1,27.0,27.09,42700.0,18.7705,18.8122,18.7428,18.8052,42700.0
2008-12-22 12:35:00,27.09,27.12,27.07,27.07,6700.0,18.8052,18.8261,18.7914,18.7914,6700.0
2008-12-22 12:40:00,27.05,27.12,27.05,27.12,4200.0,18.7775,18.8261,18.7775,18.8261,4200.0
2008-12-22 12:45:00,27.11,27.16,27.11,27.13,6400.0,18.8191,18.8538,18.8191,18.833,6400.0
2008-12-22 12:50:00,27.15,27.15,27.11,27.13,5900.0,18.8469,18.8469,18.8191,18.833,5900.0
2008-12-22 12:55:00,27.16,27.19,27.14,27.14,5900.0,18.8538,18.8747,18.84,18.84,5900.0
2008-12-22 13:00:00,27.11,27.16,27.11,27.16,6800.0,18.8191,18.8538,18.8191,18.8538,6800.0
2008-12-22 13:05:00,27.14,27.19,27.07,27.09,13900.0,18.84,18.8747,18.7914,18.8052,13900.0
2008-12-22 13:10:00,27.07,27.08,27.02,27.04,7700.0,18.7914,18.7983,18.7567,18.7705,7700.0
2008-12-22 13:15:00,27.06,27.12,27.06,27.09,8400.0,18.7844,18.8261,18.7844,18.8052,8400.0
2008-12-22 13:20:00,27.09,27.12,27.07,27.11,3700.0,18.8052,18.8261,18.7914,18.8191,3700.0
2008-12-22 13:25:00,27.1,27.1,27.05,27.06,1300.0,18.8122,18.8122,18.7775,18.7844,1300.0
2008-12-22 13:30:00,27.05,27.06,27.03,27.03,2200.0,18.7775,18.7844,18.7636,18.7636,2200.0
2008-12-22 13:35:00,27.05,27.05,27.01,27.03,3800.0,18.7775,18.7775,18.7497,18.7636,3800.0
2008-12-22 13:40:00,27.03,27.04,26.97,26.97,6600.0,18.7636,18.7705,18.7219,18.7219,6600.0
2008-12-22 13:45:00,26.95,26.95,26.87,26.88,5700.0,18.7081,18.7081,18.6525,18.6595,5700.0
2008-12-22 13:50:00,26.88,27.02,26.88,26.98,15000.0,18.6595,18.7567,18.6595,18.7289,15000.0
2008-12-22 13:55:00,27.0,27.01,26.88,26.93,11200.0,18.7428,18.7497,18.6595,18.6942,11200.0
2008-12-22 14:00:00,26.9,26.96,26.9,26.95,4400.0,18.6734,18.715,18.6734,18.7081,4400.0
2008-12-22 14:05:00,26.96,27.0,26.95,26.96,9300.0,18.715,18.7428,18.7081,18.715,9300.0
2008-12-22 14:10:00,26.95,26.97,26.9,26.93,12900.0,18.7081,18.7219,18.6734,18.6942,12900.0
2008-12-22 14:15:00,26.93,26.94,26.79,26.83,17200.0,18.6942,18.7011,18.597,18.6248,17200.0
2008-12-22 14:20:00,26.85,26.87,26.75,26.78,12700.0,18.6386,18.6525,18.5692,18.5901,12700.0
2008-12-22 14:25:00,26.78,26.81,26.71,26.75,29700.0,18.5901,18.6109,18.5415,18.5692,29700.0
2008-12-22 14:30:00,26.76,26.76,26.61,26.66,29300.0,18.5762,18.5762,18.472,18.5067,29300.0
2008-12-22 14:35:00,26.66,26.68,26.63,26.65,52200.0,18.5067,18.5206,18.4859,18.4998,52200.0
2008-12-22 14:40:00,26.64,26.75,26.64,26.69,13500.0,18.4929,18.5692,18.4929,18.5276,13500.0
2008-12-22 14:45:00,26.67,26.82,26.66,26.81,13300.0,18.5137,18.6178,18.5067,18.6109,13300.0
2008-12-22 14:50:00,26.8,26.82,26.73,26.73,36800.0,18.6039,18.6178,18.5553,18.5553,36800.0
2008-12-22 14:55:00,26.72,26.72,26.48,26.54,46200.0,18.5484,18.5484,18.3818,18.4234,46200.0
2008-12-22 15:00:00,26.53,26.62,26.48,26.59,29200.0,18.4165,18.479,18.3818,18.4582,29200.0
2008-12-22 15:05:00,26.58,26.67,26.52,26.61,37300.0,18.4512,18.5137,18.4096,18.472,37300.0
2008-12-22 15:10:00,26.61,26.61,26.44,26.48,46700.0,18.472,18.472,18.354,18.3818,46700.0
2008-12-22 15:15:00,26.47,26.59,26.45,26.52,51000.0,18.3749,18.4582,18.361,18.4096,51000.0
2008-12-22 15:20:00,26.52,26.59,26.5,26.54,28400.0,18.4096,18.4582,18.3957,18.4234,28400.0
2008-12-22 15:25:00,26.53,26.53,26.43,26.47,63500.0,18.4165,18.4165,18.3471,18.3749,63500.0
2008-12-22 15:30:00,26.47,26.52,26.46,26.46,32300.0,18.3749,18.4096,18.3679,18.3679,32300.0
2008-12-22 15:35:00,26.46,26.73,26.46,26.67,77900.0,18.3679,18.5553,18.3679,18.5137,77900.0
2008-12-22 15:40:00,26.66,26.78,26.57,26.58,82500.0,18.5067,18.5901,18.4443,18.4512,82500.0
2008-12-22 15:45:00,26.59,26.65,26.55,26.59,55700.0,18.4582,18.4998,18.4304,18.4582,55700.0
2008-12-22 15:50:00,26.6,26.8,26.6,26.73,99200.0,18.4651,18.6039,18.4651,18.5553,99200.0
2008-12-22 15:55:00,26.73,27.05,26.69,27.05,94100.0,18.5553,18.7775,18.5276,18.7775,94100.0
2008-12-23 09:30:00,27.35,27.42,27.35,27.36,17400.0,18.9857,19.0343,18.9857,18.9927,17400.0
2008-12-23 09:35:00,27.27,27.27,26.95,26.95,2100.0,18.9302,18.9302,18.7081,18.7081,2100.0
2008-12-23 09:40:00,27.0,27.0,26.98,26.98,800.0,18.7428,18.7428,18.7289,18.7289,800.0
2008-12-23 09:45:00,27.05,27.14,27.05,27.12,800.0,18.7775,18.84,18.7775,18.8261,800.0
2008-12-23 09:50:00,27.15,27.18,27.15,27.18,1100.0,18.8469,18.8677,18.8469,18.8677,1100.0
2008-12-23 09:55:00,27.19,27.21,27.15,27.16,21900.0,18.8747,18.8885,18.8469,18.8538,21900.0
2008-12-23 10:00:00,27.17,27.21,26.97,27.02,69800.0,18.8608,18.8885,18.7219,18.7567,69800.0
2008-12-23 10:05:00,26.97,27.12,26.9,26.97,22900.0,18.7219,18.8261,18.6734,18.7219,22900.0
2008-12-23 10:10:00,26.99,27.08,26.94,27.07,13100.0,18.7358,18.7983,18.7011,18.7914,13100.0
2008-12-23 10:15:00,27.07,27.07,26.97,27.0,39700.0,18.7914,18.7914,18.7219,18.7428,39700.0
2008-12-23 10:20:00,27.0,27.08,27.0,27.05,57300.0,18.7428,18.7983,18.7428,18.7775,57300.0
2008-12-23 10:25:00,27.08,27.15,27.03,27.15,25900.0,18.7983,18.8469,18.7636,18.8469,25900.0
2008-12-23 10:30:00,27.14,27.19,27.11,27.16,19800.0,18.84,18.8747,18.8191,18.8538,19800.0
2008-12-23 10:35:00,27.16,27.16,27.06,27.11,12400.0,18.8538,18.8538,18.7844,18.8191,12400.0
2008-12-23 10:40:00,27.08,27.12,27.0,27.02,26900.0,18.7983,18.8261,18.7428,18.7567,26900.0
2008-12-23 10:45:00,27.02,27.13,27.0,27.13,42400.0,18.7567,18.833,18.7428,18.833,42400.0
2008-12-23 10:50:00,27.13,27.18,27.1,27.12,62100.0,18.833,18.8677,18.8122,18.8261,62100.0
2008-12-23 10:55:00,27.13,27.15,27.06,27.06,10200.0,18.833,18.8469,18.7844,18.7844,10200.0
2008-12-23 11:00:00,27.01,27.1,26.99,27.03,21300.0,18.7497,18.8122,18.7358,18.7636,21300.0
2008-12-23 11:05:00,27.0,27.01,26.94,26.96,4100.0,18.7428,18.7497,18.7011,18.715,4100.0
2008-12-23 11:10:00,26.95,26.95,26.91,26.91,900.0,18.7081,18.7081,18.6803,18.6803,900.0
2008-12-23 11:15:00,26.92,26.92,26.83,26.83,2400.0,18.6872,18.6872,18.6248,18.6248,2400.0
2008-12-23 11:20:00,26.82,26.88,26.82,26.88,6100.0,18.6178,18.6595,18.6178,18.6595,6100.0
2008-12-23 11:25:00,26.87,26.87,26.78,26.78,13800.0,18.6525,18.6525,18.5901,18.5901,13800.0
2008-12-23 11:30:00,26.8,26.8,26.73,26.75,14300.0,18.6039,18.6039,18.5553,18.5692,14300.0
2008-12-23 11:35:00,26.75,26.77,26.74,26.75,1600.0,18.5692,18.5831,18.5623,18.5692,1600.0
2008-12-23 11:40:00,26.76,26.8,26.73,26.8,8300.0,18.5762,18.6039,18.5553,18.6039,8300.0
2008-12-23 11:45:00,26.84,26.89,26.82,26.88,20400.0,18.6317,18.6664,18.6178,18.6595,20400.0
2008-12-23 11:50:00,26.87,26.88,26.82,26.84,31400.0,18.6525,18.6595,18.6178,18.6317,31400.0
2008-12-23 11:55:00,26.84,26.87,26.74,26.74,16300.0,18.6317,18.6525,18.5623,18.5623,16300.0
2008-12-23 12:00:00,26.74,26.78,26.74,26.76,6100.0,18.5623,18.5901,18.5623,18.5762,6100.0
2008-12-23 12:05:00,26.74,26.76,26.68,26.75,34100.0,18.5623,18.5762,18.5206,18.5692,34100.0
2008-12-23 12:10:00,26.75,26.87,26.7,26.87,109000.0,18.5692,18.6525,18.5345,18.6525,109000.0
2008-12-23 12:15:00,26.86,26.88,26.81,26.83,16300.0,18.6456,18.6595,18.6109,18.6248,16300.0
2008-12-23 12:20:00,26.82,26.82,26.78,26.8,7400.0,18.6178,18.6178,18.5901,18.6039,7400.0
2008-12-23 12:25:00,26.8,26.8,26.76,26.8,13100.0,18.6039,18.6039,18.5762,18.6039,13100.0
2008-12-23 12:30:00,26.77,26.8,26.76,26.77,67100.0,18.5831,18.6039,18.5762,18.5831,67100.0
2008-12-23 12:35:00,26.77,26.8,26.74,26.74,9000.0,18.5831,18.6039,18.5623,18.5623,9000.0
2008-12-23 12:40:00,26.78,26.78,26.7,26.7,1500.0,18.5901,18.5901,18.5345,18.5345,1500.0
2008-12-23 12:45:00,26.71,26.71,26.67,26.7,6700.0,18.5415,18.5415,18.5137,18.5345,6700.0
2008-12-23 12:50:00,26.7,26.73,26.7,26.73,1900.0,18.5345,18.5553,18.5345,18.5553,1900.0
2008-12-23 12:55:00,26.73,26.75,26.73,26.75,200.0,18.5553,18.5692,18.5553,18.5692,200.0
2008-12-23 13:00:00,26.73,26.76,26.71,26.71,3400.0,18.5553,18.5762,18.5415,18.5415,3400.0
2008-12-23 13:05:00,26.71,26.75,26.71,26.75,4100.0,18.5415,18.5692,18.5415,18.5692,4100.0
2008-12-23 13:10:00,26.75,26.75,26.72,26.74,4300.0,18.5692,18.5692,18.5484,18.5623,4300.0
2008-12-23 13:15:00,26.73,26.74,26.69,26.71,6100.0,18.5553,18.5623,18.5276,18.5415,6100.0
2008-12-23 13:20:00,26.71,26.77,26.66,26.77,8300.0,18.5415,18.5831,18.5067,18.5831,8300.0
2008-12-23 13:25:00,26.73,26.74,26.71,26.72,2300.0,18.5553,18.5623,18.5415,18.5484,2300.0
2008-12-23 13:30:00,26.74,26.8,26.74,26.75,91300.0,18.5623,18.6039,18.5623,18.5692,91300.0
2008-12-23 13:35:00,26.77,26.78,26.68,26.68,14300.0,18.5831,18.5901,18.5206,18.5206,14300.0
2008-12-23 13:40:00,26.68,26.7,26.64,26.66,2800.0,18.5206,18.5345,18.4929,18.5067,2800.0
2008-12-23 13:45:00,26.66,26.69,26.64,26.66,6400.0,18.5067,18.5276,18.4929,18.5067,6400.0
2008-12-23 13:50:00,26.66,26.69,26.66,26.69,300.0,18.5067,18.5276,18.5067,18.5276,300.0
2008-12-23 13:55:00,26.69,26.82,26.68,26.8,5200.0,18.5276,18.6178,18.5206,18.6039,5200.0
2008-12-23 14:00:00,26.8,26.82,26.78,26.8,5800.0,18.6039,18.6178,18.5901,18.6039,5800.0
2008-12-23 14:05:00,26.77,26.79,26.76,26.79,3500.0,18.5831,18.597,18.5762,18.597,3500.0
2008-12-23 14:10:00,26.77,26.8,26.74,26.8,7800.0,18.5831,18.6039,18.5623,18.6039,7800.0
2008-12-23 14:15:00,26.77,26.89,26.74,26.89,15600.0,18.5831,18.6664,18.5623,18.6664,15600.0
2008-12-23 14:20:00,26.88,26.92,26.88,26.9,17300.0,18.6595,18.6872,18.6595,18.6734,17300.0
2008-12-23 14:25:00,26.89,26.93,26.86,26.87,21300.0,18.6664,18.6942,18.6456,18.6525,21300.0
2008-12-23 14:30:00,26.88,26.9,26.64,26.71,19900.0,18.6595,18.6734,18.4929,18.5415,19900.0
2008-12-23 14:35:00,26.72,26.82,26.72,26.75,47900.0,18.5484,18.6178,18.5484,18.5692,47900.0
2008-12-23 14:40:00,26.75,26.75,26.68,26.74,32300.0,18.5692,18.5692,18.5206,18.5623,32300.0
2008-12-23 14:45:00,26.71,26.75,26.67,26.75,23500.0,18.5415,18.5692,18.5137,18.5692,23500.0
2008-12-23 14:50:00,26.76,26.83,26.72,26.75,18400.0,18.5762,18.6248,18.5484,18.5692,18400.0
2008-12-23 14:55:00,26.78,26.78,26.7,26.7,18800.0,18.5901,18.5901,18.5345,18.5345,18800.0
2008-12-23 15:00:00,26.71,26.78,26.7,26.76,26300.0,18.5415,18.5901,18.5345,18.5762,26300.0
2008-12-23 15:05:00,26.73,26.73,26.65,26.71,16400.0,18.5553,18.5553,18.4998,18.5415,16400.0
2008-12-23 15:10:00,26.71,27.0,26.71,26.92,57100.0,18.5415,18.7428,18.5415,18.6872,57100.0
2008-12-23 15:15:00,26.92,26.96,26.86,26.86,14700.0,18.6872,18.715,18.6456,18.6456,14700.0
2008-12-23 15:20:00,26.9,26.92,26.74,26.79,31800.0,18.6734,18.6872,18.5623,18.597,31800.0
2008-12-23 15:25:00,26.8,26.91,26.76,26.82,34200.0,18.6039,18.6803,18.5762,18.6178,34200.0
2008-12-23 15:30:00,26.83,26.94,26.8,26.81,34700.0,18.6248,18.7011,18.6039,18.6109,34700.0
2008-12-23 15:35:00,26.76,26.81,26.73,26.77,18400.0,18.5762,18.6109,18.5553,18.5831,18400.0
2008-12-23 15:40:00,26.77,26.8,26.72,26.75,23000.0,18.5831,18.6039,18.5484,18.5692,23000.0
2008-12-23 15:45:00,26.76,26.78,26.71,26.76,22900.0,18.5762,18.5901,18.5415,18.5762,22900.0
2008-12-23 15:50:00,26.77,26.77,26.66,26.67,20600.0,18.5831,18.5831,18.5067,18.5137,20600.0
2008-12-23 15:55:00,26.66,26.72,26.63,26.71,77400.0,18.5067,18.5484,18.4859,18.5415,77400.0
2008-12-24 09:30:00,26.6,26.79,26.6,26.75,4400.0,18.4651,18.597,18.4651,18.5692,4400.0
2008-12-24 09:35:00,26.75,26.77,26.68,26.71,7200.0,18.5692,18.5831,18.5206,18.5415,7200.0
2008-12-24 09:40:00,26.69,26.73,26.67,26.72,9200.0,18.5276,18.5553,18.5137,18.5484,9200.0
2008-12-24 09:45:00,26.72,26.77,26.7,26.71,9000.0,18.5484,18.5831,18.5345,18.5415,9000.0
2008-12-24 09:50:00,26.68,26.77,26.66,26.7,22200.0,18.5206,18.5831,18.5067,18.5345,22200.0
2008-12-24 09:55:00,26.69,26.7,26.61,26.64,4700.0,18.5276,18.5345,18.472,18.4929,4700.0
2008-12-24 10:00:00,26.64,26.64,26.57,26.6,6200.0,18.4929,18.4929,18.4443,18.4651,6200.0
2008-12-24 10:05:00,26.6,26.71,26.6,26.69,9900.0,18.4651,18.5415,18.4651,18.5276,9900.0
2008-12-24 10:10:00,26.68,26.8,26.68,26.78,8400.0,18.5206,18.6039,18.5206,18.5901,8400.0
2008-12-24 10:15:00,26.8,26.81,26.77,26.77,8700.0,18.6039,18.6109,18.5831,18.5831,8700.0
2008-12-24 10:20:00,26.77,26.79,26.74,26.76,19000.0,18.5831,18.597,18.5623,18.5762,19000.0
2008-12-24 10:25:00,26.78,26.79,26.73,26.76,5600.0,18.5901,18.597,18.5553,18.5762,5600.0
2008-12-24 10:30:00,26.74,26.89,26.74,26.88,8300.0,18.5623,18.6664,18.5623,18.6595,8300.0
2008-12-24 10:35:00,26.88,26.91,26.84,26.84,14000.0,18.6595,18.6803,18.6317,18.6317,14000.0
2008-12-24 10:40:00,26.82,26.91,26.81,26.84,17700.0,18.6178,18.6803,18.6109,18.6317,17700.0
2008-12-24 10:45:00,26.84,26.89,26.83,26.87,4300.0,18.6317,18.6664,18.6248,18.6525,4300.0
2008-12-24 10:50:00,26.88,26.92,26.87,26.92,3300.0,18.6595,18.6872,18.6525,18.6872,3300.0
2008-12-24 10:55:00,26.91,26.96,26.9,26.9,10800.0,18.6803,18.715,18.6734,18.6734,10800.0
2008-12-24 11:00:00,26.91,26.95,26.88,26.88,27000.0,18.6803,18.7081,18.6595,18.6595,27000.0
2008-12-24 11:05:00,26.87,26.95,26.87,26.95,18800.0,18.6525,18.7081,18.6525,18.7081,18800.0
2008-12-24 11:10:00,26.96,27.05,26.96,27.03,14900.0,18.715,18.7775,18.715,18.7636,14900.0
2008-12-24 11:15:00,27.02,27.04,26.97,26.99,16600.0,18.7567,18.7705,18.7219,18.7358,16600.0
2008-12-24 11:20:00,26.98,27.06,26.98,27.05,4000.0,18.7289,18.7844,18.7289,18.7775,4000.0
2008-12-24 11:25:00,27.04,27.05,26.97,27.03,15700.0,18.7705,18.7775,18.7219,18.7636,15700.0
2008-12-24 11:30:00,27.02,27.03,27.0,27.0,4600.0,18.7567,18.7636,18.7428,18.7428,4600.0
2008-12-24 11:35:00,27.0,27.03,26.98,27.03,5600.0,18.7428,18.7636,18.7289,18.7636,5600.0
2008-12-24 11:40:00,27.03,27.1,27.03,27.06,21100.0,18.7636,18.8122,18.7636,18.7844,21100.0
2008-12-24 11:45:00,27.07,27.11,27.04,27.07,13300.0,18.7914,18.8191,18.7705,18.7914,13300.0
2008-12-24 11:50:00,27.08,27.15,27.07,27.14,21200.0,18.7983,18.8469,18.7914,18.84,21200.0
2008-12-24 11:55:00,27.13,27.15,27.11,27.12,7500.0,18.833,18.8469,18.8191,18.8261,7500.0
2008-12-24 12:00:00,27.13,27.15,27.09,27.1,19700.0,18.833,18.8469,18.8052,18.8122,19700.0
2008-12-24 12:05:00,27.1,27.1,27.09,27.1,4800.0,18.8122,18.8122,18.8052,18.8122,4800.0
2008-12-24 12:10:00,27.11,27.12,27.06,27.08,18100.0,18.8191,18.8261,18.7844,18.7983,18100.0
2008-12-24 12:15:00,27.09,27.09,27.06,27.06,11600.0,18.8052,18.8052,18.7844,18.7844,11600.0
2008-12-24 12:20:00,27.07,27.11,27.06,27.08,14800.0,18.7914,18.8191,18.7844,18.7983,14800.0
2008-12-24 12:25:00,27.07,27.1,27.06,27.08,7600.0,18.7914,18.8122,18.7844,18.7983,7600.0
2008-12-24 12:30:00,27.09,27.1,27.08,27.1,10300.0,18.8052,18.8122,18.7983,18.8122,10300.0
2008-12-24 12:35:00,27.1,27.11,27.08,27.1,5100.0,18.8122,18.8191,18.7983,18.8122,5100.0
2008-12-24 12:40:00,27.1,27.12,27.08,27.09,7400.0,18.8122,18.8261,18.7983,18.8052,7400.0
2008-12-24 12:45:00,27.09,27.16,27.09,27.15,49700.0,18.8052,18.8538,18.8052,18.8469,49700.0
2008-12-24 12:50:00,27.16,27.19,27.15,27.17,22900.0,18.8538,18.8747,18.8469,18.8608,22900.0
2008-12-24 12:55:00,27.16,27.21,27.1,27.21,23900.0,18.8538,18.8885,18.8122,18.8885,23900.0
2008-12-26 09:30:00,27.35,27.45,27.35,27.45,2300.0,18.9857,19.0551,18.9857,19.0551,2300.0
2008-12-26 09:35:00,27.36,27.36,27.36,27.36,900.0,18.9927,18.9927,18.9927,18.9927,900.0
2008-12-26 09:40:00,27.36,27.39,27.36,27.39,5500.0,18.9927,19.0135,18.9927,19.0135,5500.0
2008-12-26 09:45:00,27.29,27.32,27.28,27.28,11300.0,18.9441,18.9649,18.9371,18.9371,11300.0
2008-12-26 09:50:00,27.29,27.29,27.28,27.28,9000.0,18.9441,18.9441,18.9371,18.9371,9000.0
2008-12-26 09:55:00,27.28,27.28,27.28,27.28,0.0,18.9371,18.9371,18.9371,18.9371,0.0
2008-12-26 10:00:00,27.27,27.33,27.27,27.29,2500.0,18.9302,18.9718,18.9302,18.9441,2500.0
2008-12-26 10:05:00,27.28,27.28,27.25,27.27,1900.0,18.9371,18.9371,18.9163,18.9302,1900.0
2008-12-26 10:10:00,27.28,27.35,27.28,27.35,12700.0,18.9371,18.9857,18.9371,18.9857,12700.0
2008-12-26 10:15:00,27.32,27.35,27.32,27.34,2800.0,18.9649,18.9857,18.9649,18.9788,2800.0
2008-12-26 10:20:00,27.34,27.36,27.33,27.35,8300.0,18.9788,18.9927,18.9718,18.9857,8300.0
2008-12-26 10:25:00,27.34,27.34,27.3,27.31,5500.0,18.9788,18.9788,18.951,18.958,5500.0
2008-12-26 10:30:00,27.3,27.3,27.29,27.29,200.0,18.951,18.951,18.9441,18.9441,200.0
2008-12-26 10:35:00,27.29,27.3,27.22,27.25,7400.0,18.9441,18.951,18.8955,18.9163,7400.0
2008-12-26 10:40:00,27.24,27.26,27.24,27.24,400.0,18.9094,18.9233,18.9094,18.9094,400.0
2008-12-26 10:45:00,27.26,27.26,27.26,27.26,100.0,18.9233,18.9233,18.9233,18.9233,100.0
2008-12-26 10:50:00,27.26,27.26,27.23,27.23,600.0,18.9233,18.9233,18.9024,18.9024,600.0
2008-12-26 10:55:00,27.24,27.26,27.24,27.25,400.0,18.9094,18.9233,18.9094,18.9163,400.0
2008-12-26 11:00:00,27.26,27.26,27.26,27.26,100.0,18.9233,18.9233,18.9233,18.9233,100.0
2008-12-26 11:05:00,27.28,27.3,27.28,27.3,600.0,18.9371,18.951,18.9371,18.951,600.0
2008-12-26 11:10:00,27.3,27.31,27.28,27.29,9700.0,18.951,18.958,18.9371,18.9441,9700.0
2008-12-26 11:15:00,27.3,27.3,27.26,27.26,900.0,18.951,18.951,18.9233,18.9233,900.0
2008-12-26 11:20:00,27.27,27.27,27.27,27.27,200.0,18.9302,18.9302,18.9302,18.9302,200.0
2008-12-26 11:25:00,27.26,27.26,27.26,27.26,100.0,18.9233,18.9233,18.9233,18.9233,100.0
2008-12-26 11:30:00,27.26,27.26,27.24,27.24,2000.0,18.9233,18.9233,18.9094,18.9094,2000.0
2008-12-26 11:35:00,27.23,27.23,27.21,27.21,4600.0,18.9024,18.9024,18.8885,18.8885,4600.0
2008-12-26 11:40:00,27.21,27.21,27.21,27.21,200.0,18.8885,18.8885,18.8885,18.8885,200.0
2008-12-26 11:45:00,27.2,27.22,27.2,27.22,3400.0,18.8816,18.8955,18.8816,18.8955,3400.0
2008-12-26 11:50:00,27.22,27.26,27.22,27.25,6200.0,18.8955,18.9233,18.8955,18.9163,6200.0
2008-12-26 11:55:00,27.27,27.27,27.27,27.27,300.0,18.9302,18.9302,18.9302,18.9302,300.0
2008-12-26 12:00:00,27.27,27.27,27.27,27.27,1900.0,18.9302,18.9302,18.9302,18.9302,1900.0
2008-12-26 12:05:00,27.29,27.3,27.27,27.27,17700.0,18.9441,18.951,18.9302,18.9302,17700.0
2008-12-26 12:10:00,27.28,27.31,27.28,27.31,10500.0,18.9371,18.958,18.9371,18.958,10500.0
2008-12-26 12:15:00,27.29,27.31,27.29,27.3,11000.0,18.9441,18.958,18.9441,18.951,11000.0
2008-12-26 12:20:00,27.3,27.3,27.3,27.3,14700.0,18.951,18.951,18.951,18.951,14700.0
2008-12-26 12:25:00,27.29,27.31,27.29,27.29,11200.0,18.9441,18.958,18.9441,18.9441,11200.0
2008-12-26 12:30:00,27.27,27.29,27.27,27.29,1200.0,18.9302,18.9441,18.9302,18.9441,1200.0
2008-12-26 12:35:00,27.27,27.27,27.27,27.27,100.0,18.9302,18.9302,18.9302,18.9302,100.0
2008-12-26 12:40:00,27.26,27.26,27.26,27.26,100.0,18.9233,18.9233,18.9233,18.9233,100.0
2008-12-26 12:45:00,27.23,27.23,27.19,27.19,1400.0,18.9024,18.9024,18.8747,18.8747,1400.0
2008-12-26 12:50:00,27.17,27.17,27.1,27.1,3200.0,18.8608,18.8608,18.8122,18.8122,3200.0
2008-12-26 12:55:00,27.08,27.11,27.07,27.11,2000.0,18.7983,18.8191,18.7914,18.8191,2000.0
2008-12-26 13:00:00,27.1,27.11,27.09,27.11,2500.0,18.8122,18.8191,18.8052,18.8191,2500.0
2008-12-26 13:05:00,27.12,27.13,27.1,27.11,1300.0,18.8261,18.833,18.8122,18.8191,1300.0
2008-12-26 13:10:00,27.11,27.14,27.11,27.11,1900.0,18.8191,18.84,18.8191,18.8191,1900.0
2008-12-26 13:15:00,27.12,27.12,27.12,27.12,200.0,18.8261,18.8261,18.8261,18.8261,200.0
2008-12-26 13:20:00,27.12,27.13,27.11,27.12,1600.0,18.8261,18.833,18.8191,18.8261,1600.0
2008-12-26 13:25:00,27.12,27.13,27.12,27.13,300.0,18.8261,18.833,18.8261,18.833,300.0
2008-12-26 13:30:00,27.16,27.18,27.16,27.16,1900.0,18.8538,18.8677,18.8538,18.8538,1900.0
2008-12-26 13:35:00,27.17,27.17,27.16,27.16,900.0,18.8608,18.8608,18.8538,18.8538,900.0
2008-12-26 13:40:00,27.16,27.17,27.14,27.15,4400.0,18.8538,18.8608,18.84,18.8469,4400.0
2008-12-26 13:45:00,27.14,27.18,27.12,27.18,4500.0,18.84,18.8677,18.8261,18.8677,4500.0
2008-12-26 13:50:00,27.16,27.21,27.16,27.19,8100.0,18.8538,18.8885,18.8538,18.8747,8100.0
2008-12-26 13:55:00,27.2,27.2,27.18,27.18,500.0,18.8816,18.8816,18.8677,18.8677,500.0
2008-12-26 14:00:00,27.17,27.23,27.17,27.2,9800.0,18.8608,18.9024,18.8608,18.8816,9800.0
2008-12-26 14:05:00,27.22,27.24,27.22,27.23,2100.0,18.8955,18.9094,18.8955,18.9024,2100.0
2008-12-26 14:10:00,27.23,27.24,27.23,27.24,1200.0,18.9024,18.9094,18.9024,18.9094,1200.0
2008-12-26 14:15:00,27.25,27.28,27.22,27.28,8400.0,18.9163,18.9371,18.8955,18.9371,8400.0
2008-12-26 14:20:00,27.28,27.37,27.28,27.35,21400.0,18.9371,18.9996,18.9371,18.9857,21400.0
2008-12-26 14:25:00,27.35,27.35,27.33,27.35,6100.0,18.9857,18.9857,18.9718,18.9857,6100.0
2008-12-26 14:30:00,27.35,27.41,27.35,27.41,7300.0,18.9857,19.0274,18.9857,19.0274,7300.0
2008-12-26 14:35:00,27.4,27.41,27.38,27.4,4500.0,19.0204,19.0274,19.0066,19.0204,4500.0
2008-12-26 14:40:00,27.41,27.41,27.41,27.41,2500.0,19.0274,19.0274,19.0274,19.0274,2500.0
2008-12-26 14:45:00,27.4,27.4,27.35,27.39,10300.0,19.0204,19.0204,18.9857,19.0135,10300.0
2008-12-26 14:50:00,27.39,27.42,27.39,27.42,15800.0,19.0135,19.0343,19.0135,19.0343,15800.0
2008-12-26 14:55:00,27.42,27.43,27.4,27.4,4700.0,19.0343,19.0413,19.0204,19.0204,4700.0
2008-12-26 15:00:00,27.4,27.42,27.39,27.42,13900.0,19.0204,19.0343,19.0135,19.0343,13900.0
2008-12-26 15:05:00,27.4,27.42,27.4,27.4,1000.0,19.0204,19.0343,19.0204,19.0204,1000.0
2008-12-26 15:10:00,27.42,27.43,27.42,27.42,700.0,19.0343,19.0413,19.0343,19.0343,700.0
2008-12-26 15:15:00,27.42,27.48,27.41,27.43,12000.0,19.0343,19.076,19.0274,19.0413,12000.0
2008-12-26 15:20:00,27.44,27.47,27.43,27.47,1700.0,19.0482,19.069,19.0413,19.069,1700.0
2008-12-26 15:25:00,27.45,27.48,27.43,27.46,6200.0,19.0551,19.076,19.0413,19.0621,6200.0
2008-12-26 15:30:00,27.47,27.47,27.43,27.43,2000.0,19.069,19.069,19.0413,19.0413,2000.0
2008-12-26 15:35:00,27.44,27.44,27.41,27.42,1100.0,19.0482,19.0482,19.0274,19.0343,1100.0
2008-12-26 15:40:00,27.41,27.45,27.4,27.45,4000.0,19.0274,19.0551,19.0204,19.0551,4000.0
2008-12-26 15:45:00,27.45,27.45,27.4,27.43,33900.0,19.0551,19.0551,19.0204,19.0413,33900.0
2008-12-26 15:50:00,27.43,27.44,27.38,27.43,5600.0,19.0413,19.0482,19.0066,19.0413,5600.0
2008-12-26 15:55:00,27.43,27.53,27.43,27.53,10000.0,19.0413,19.1107,19.0413,19.1107,10000.0
2008-12-29 09:30:00,27.61,27.61,27.38,27.49,7100.0,19.1662,19.1662,19.0066,19.0829,7100.0
2008-12-29 09:35:00,27.49,27.51,27.48,27.49,8900.0,19.0829,19.0968,19.076,19.0829,8900.0
2008-12-29 09:40:00,27.49,27.49,27.46,27.48,7800.0,19.0829,19.0829,19.0621,19.076,7800.0
2008-12-29 09:45:00,27.45,27.47,27.41,27.47,4500.0,19.0551,19.069,19.0274,19.069,4500.0
2008-12-29 09:50:00,27.47,27.47,27.37,27.37,7300.0,19.069,19.069,18.9996,18.9996,7300.0
2008-12-29 09:55:00,27.35,27.35,27.29,27.31,3700.0,18.9857,18.9857,18.9441,18.958,3700.0
2008-12-29 10:00:00,27.29,27.29,27.25,27.27,12400.0,18.9441,18.9441,18.9163,18.9302,12400.0
2008-12-29 10:05:00,27.23,27.26,27.17,27.18,7900.0,18.9024,18.9233,18.8608,18.8677,7900.0
2008-12-29 10:10:00,27.15,27.18,27.14,27.16,1700.0,18.8469,18.8677,18.84,18.8538,1700.0
2008-12-29 10:15:00,27.14,27.15,27.0,27.0,9600.0,18.84,18.8469,18.7428,18.7428,9600.0
2008-12-29 10:20:00,27.0,27.07,26.95,27.07,32500.0,18.7428,18.7914,18.7081,18.7914,32500.0
2008-12-29 10:25:00,27.07,27.07,27.04,27.05,3500.0,18.7914,18.7914,18.7705,18.7775,3500.0
2008-12-29 10:30:00,27.04,27.07,27.03,27.07,2600.0,18.7705,18.7914,18.7636,18.7914,2600.0
2008-12-29 10:35:00,27.08,27.09,27.03,27.03,4100.0,18.7983,18.8052,18.7636,18.7636,4100.0
2008-12-29 10:40:00,27.01,27.01,27.0,27.0,1300.0,18.7497,18.7497,18.7428,18.7428,1300.0
2008-12-29 10:45:00,26.99,27.01,26.98,27.01,4500.0,18.7358,18.7497,18.7289,18.7497,4500.0
2008-12-29 10:50:00,27.0,27.0,27.0,27.0,100.0,18.7428,18.7428,18.7428,18.7428,100.0
2008-12-29 10:55:00,27.04,27.05,27.01,27.04,6300.0,18.7705,18.7775,18.7497,18.7705,6300.0
2008-12-29 11:00:00,27.02,27.05,27.01,27.02,5800.0,18.7567,18.7775,18.7497,18.7567,5800.0
2008-12-29 11:05:00,27.05,27.05,27.02,27.02,19600.0,18.7775,18.7775,18.7567,18.7567,19600.0
2008-12-29 11:10:00,27.03,27.04,27.01,27.02,11700.0,18.7636,18.7705,18.7497,18.7567,11700.0
2008-12-29 11:15:00,27.01,27.01,26.99,27.0,6000.0,18.7497,18.7497,18.7358,18.7428,6000.0
2008-12-29 11:20:00,26.99,26.99,26.96,26.96,1500.0,18.7358,18.7358,18.715,18.715,1500.0
2008-12-29 11:25:00,26.97,26.97,26.95,26.96,5700.0,18.7219,18.7219,18.7081,18.715,5700.0
2008-12-29 11:30:00,26.96,26.99,26.96,26.99,4700.0,18.715,18.7358,18.715,18.7358,4700.0
2008-12-29 11:35:00,26.99,27.0,26.98,26.98,2300.0,18.7358,18.7428,18.7289,18.7289,2300.0
2008-12-29 11:40:00,26.98,26.99,26.96,26.96,2700.0,18.7289,18.7358,18.715,18.715,2700.0
2008-12-29 11:45:00,26.97,26.97,26.96,26.97,1800.0,18.7219,18.7219,18.715,18.7219,1800.0
2008-12-29 11:50:00,26.97,26.99,26.97,26.98,4900.0,18.7219,18.7358,18.7219,18.7289,4900.0
2008-12-29 11:55:00,26.99,27.01,26.99,27.01,3900.0,18.7358,18.7497,18.7358,18.7497,3900.0
2008-12-29 12:00:00,27.01,27.05,27.01,27.05,6200.0,18.7497,18.7775,18.7497,18.7775,6200.0
2008-12-29 12:05:00,27.03,27.05,27.02,27.02,1800.0,18.7636,18.7775,18.7567,18.7567,1800.0
2008-12-29 12:10:00,27.02,27.03,27.02,27.02,1600.0,18.7567,18.7636,18.7567,18.7567,1600.0
2008-12-29 12:15:00,27.01,27.02,27.01,27.02,6700.0,18.7497,18.7567,18.7497,18.7567,6700.0
2008-12-29 12:20:00,27.0,27.01,27.0,27.0,4500.0,18.7428,18.7497,18.7428,18.7428,4500.0
2008-12-29 12:25:00,26.98,26.99,26.97,26.97,39300.0,18.7289,18.7358,18.7219,18.7219,39300.0
2008-12-29 12:30:00,26.97,26.97,26.95,26.96,4800.0,18.7219,18.7219,18.7081,18.715,4800.0
2008-12-29 12:35:00,26.95,26.97,26.95,26.97,4900.0,18.7081,18.7219,18.7081,18.7219,4900.0
2008-12-29 12:40:00,26.96,26.97,26.94,26.94,5700.0,18.715,18.7219,18.7011,18.7011,5700.0
2008-12-29 12:45:00,26.97,26.97,26.96,26.96,9000.0,18.7219,18.7219,18.715,18.715,9000.0
2008-12-29 12:50:00,26.96,26.97,26.95,26.97,4700.0,18.715,18.7219,18.7081,18.7219,4700.0
2008-12-29 12:55:00,26.96,26.97,26.9,26.9,8600.0,18.715,18.7219,18.6734,18.6734,8600.0
2008-12-29 13:00:00,26.89,26.89,26.82,26.84,12100.0,18.6664,18.6664,18.6178,18.6317,12100.0
2008-12-29 13:05:00,26.85,26.87,26.84,26.85,4200.0,18.6386,18.6525,18.6317,18.6386,4200.0
2008-12-29 13:10:00,26.86,26.86,26.84,26.86,2100.0,18.6456,18.6456,18.6317,18.6456,2100.0
2008-12-29 13:15:00,26.84,26.85,26.79,26.79,7800.0,18.6317,18.6386,18.597,18.597,7800.0
2008-12-29 13:20:00,26.81,26.81,26.8,26.8,200.0,18.6109,18.6109,18.6039,18.6039,200.0
2008-12-29 13:25:00,26.82,26.83,26.82,26.83,500.0,18.6178,18.6248,18.6178,18.6248,500.0
2008-12-29 13:30:00,26.83,26.86,26.83,26.86,10500.0,18.6248,18.6456,18.6248,18.6456,10500.0
2008-12-29 13:35:00,26.88,26.92,26.88,26.92,26900.0,18.6595,18.6872,18.6595,18.6872,26900.0
2008-12-29 13:40:00,26.93,26.98,26.93,26.96,6300.0,18.6942,18.7289,18.6942,18.715,6300.0
2008-12-29 13:45:00,26.97,26.98,26.93,26.97,33000.0,18.7219,18.7289,18.6942,18.7219,33000.0
2008-12-29 13:50:00,26.98,26.99,26.93,26.93,4200.0,18.7289,18.7358,18.6942,18.6942,4200.0
2008-12-29 13:55:00,26.94,27.0,26.94,26.98,6800.0,18.7011,18.7428,18.7011,18.7289,6800.0
2008-12-29 14:00:00,26.96,26.97,26.9,26.9,3500.0,18.715,18.7219,18.6734,18.6734,3500.0
2008-12-29 14:05:00,26.88,26.88,26.8,26.83,2200.0,18.6595,18.6595,18.6039,18.6248,2200.0
2008-12-29 14:10:00,26.86,26.86,26.82,26.83,3300.0,18.6456,18.6456,18.6178,18.6248,3300.0
2008-12-29 14:15:00,26.8,26.83,26.79,26.83,4300.0,18.6039,18.6248,18.597,18.6248,4300.0
2008-12-29 14:20:00,26.86,26.89,26.86,26.86,2600.0,18.6456,18.6664,18.6456,18.6456,2600.0
2008-12-29 14:25:00,26.84,26.92,26.83,26.9,15200.0,18.6317,18.6872,18.6248,18.6734,15200.0
2008-12-29 14:30:00,26.9,26.9,26.84,26.84,900.0,18.6734,18.6734,18.6317,18.6317,900.0
2008-12-29 14:35:00,26.86,26.89,26.81,26.87,10100.0,18.6456,18.6664,18.6109,18.6525,10100.0
2008-12-29 14:40:00,26.84,26.86,26.84,26.84,1000.0,18.6317,18.6456,18.6317,18.6317,1000.0
2008-12-29 14:45:00,26.85,26.86,26.85,26.85,1000.0,18.6386,18.6456,18.6386,18.6386,1000.0
2008-12-29 14:50:00,26.84,26.86,26.84,26.86,1100.0,18.6317,18.6456,18.6317,18.6456,1100.0
2008-12-29 14:55:00,26.92,27.02,26.92,27.0,9500.0,18.6872,18.7567,18.6872,18.7428,9500.0
2008-12-29 15:00:00,27.01,27.06,27.0,27.05,10200.0,18.7497,18.7844,18.7428,18.7775,10200.0
2008-12-29 15:05:00,27.07,27.23,27.07,27.15,17900.0,18.7914,18.9024,18.7914,18.8469,17900.0
2008-12-29 15:10:00,27.15,27.15,27.1,27.12,1700.0,18.8469,18.8469,18.8122,18.8261,1700.0
2008-12-29 15:15:00,27.13,27.13,26.98,27.0,32300.0,18.833,18.833,18.7289,18.7428,32300.0
2008-12-29 15:20:00,27.01,27.13,27.01,27.09,6800.0,18.7497,18.833,18.7497,18.8052,6800.0
2008-12-29 15:25:00,27.08,27.08,27.0,27.0,3400.0,18.7983,18.7983,18.7428,18.7428,3400.0
2008-12-29 15:30:00,27.03,27.13,27.03,27.08,9700.0,18.7636,18.833,18.7636,18.7983,9700.0
2008-12-29 15:35:00,27.08,27.09,26.99,27.03,10200.0,18.7983,18.8052,18.7358,18.7636,10200.0
2008-12-29 15:40:00,27.02,27.22,27.02,27.18,39400.0,18.7567,18.8955,18.7567,18.8677,39400.0
2008-12-29 15:45:00,27.21,27.21,27.12,27.14,9100.0,18.8885,18.8885,18.8261,18.84,9100.0
2008-12-29 15:50:00,27.13,27.19,27.1,27.12,26900.0,18.833,18.8747,18.8122,18.8261,26900.0
2008-12-29 15:55:00,27.13,27.16,27.07,27.16,20000.0,18.833,18.8538,18.7914,18.8538,20000.0
2008-12-30 09:30:00,27.39,27.43,27.34,27.36,6100.0,19.0135,19.0413,18.9788,18.9927,6100.0
2008-12-30 09:35:00,27.32,27.56,27.32,27.5,63700.0,18.9649,19.1315,18.9649,19.0899,63700.0
2008-12-30 09:40:00,27.52,27.59,27.49,27.57,17600.0,19.1037,19.1523,19.0829,19.1385,17600.0
2008-12-30 09:45:00,27.58,27.62,27.5,27.5,22300.0,19.1454,19.1732,19.0899,19.0899,22300.0
2008-12-30 09:50:00,27.52,27.52,27.47,27.5,9600.0,19.1037,19.1037,19.069,19.0899,9600.0
2008-12-30 09:55:00,27.51,27.51,27.45,27.48,3300.0,19.0968,19.0968,19.0551,19.076,3300.0
2008-12-30 10:00:00,27.46,27.5,27.41,27.47,10100.0,19.0621,19.0899,19.0274,19.069,10100.0
2008-12-30 10:05:00,27.47,27.49,27.44,27.48,6400.0,19.069,19.0829,19.0482,19.076,6400.0
2008-12-30 10:10:00,27.48,27.53,27.46,27.53,26000.0,19.076,19.1107,19.0621,19.1107,26000.0
2008-12-30 10:15:00,27.55,27.62,27.55,27.58,32100.0,19.1246,19.1732,19.1246,19.1454,32100.0
2008-12-30 10:20:00,27.6,27.66,27.58,27.65,10400.0,19.1593,19.2009,19.1454,19.194,10400.0
2008-12-30 10:25:00,27.66,27.67,27.64,27.66,10200.0,19.2009,19.2079,19.187,19.2009,10200.0
2008-12-30 10:30:00,27.67,27.72,27.67,27.7,6500.0,19.2079,19.2426,19.2079,19.2287,6500.0
2008-12-30 10:35:00,27.69,27.7,27.64,27.67,10300.0,19.2218,19.2287,19.187,19.2079,10300.0
2008-12-30 10:40:00,27.66,27.68,27.65,27.65,5700.0,19.2009,19.2148,19.194,19.194,5700.0
2008-12-30 10:45:00,27.64,27.65,27.61,27.62,8400.0,19.187,19.194,19.1662,19.1732,8400.0
2008-12-30 10:50:00,27.63,27.64,27.61,27.61,12800.0,19.1801,19.187,19.1662,19.1662,12800.0
2008-12-30 10:55:00,27.61,27.62,27.55,27.55,5300.0,19.1662,19.1732,19.1246,19.1246,5300.0
2008-12-30 11:00:00,27.55,27.59,27.55,27.58,4200.0,19.1246,19.1523,19.1246,19.1454,4200.0
2008-12-30 11:05:00,27.56,27.59,27.53,27.56,21200.0,19.1315,19.1523,19.1107,19.1315,21200.0
2008-12-30 11:10:00,27.55,27.55,27.52,27.54,5100.0,19.1246,19.1246,19.1037,19.1176,5100.0
2008-12-30 11:15:00,27.53,27.55,27.51,27.53,4300.0,19.1107,19.1246,19.0968,19.1107,4300.0
2008-12-30 11:20:00,27.53,27.6,27.53,27.58,18500.0,19.1107,19.1593,19.1107,19.1454,18500.0
2008-12-30 11:25:00,27.58,27.6,27.54,27.59,27200.0,19.1454,19.1593,19.1176,19.1523,27200.0
2008-12-30 11:30:00,27.6,27.62,27.54,27.54,28800.0,19.1593,19.1732,19.1176,19.1176,28800.0
2008-12-30 11:35:00,27.54,27.55,27.5,27.54,23100.0,19.1176,19.1246,19.0899,19.1176,23100.0
2008-12-30 11:40:00,27.54,27.65,27.54,27.62,15700.0,19.1176,19.194,19.1176,19.1732,15700.0
2008-12-30 11:45:00,27.62,27.66,27.59,27.63,14800.0,19.1732,19.2009,19.1523,19.1801,14800.0
2008-12-30 11:50:00,27.59,27.63,27.59,27.63,1600.0,19.1523,19.1801,19.1523,19.1801,1600.0
2008-12-30 11:55:00,27.61,27.63,27.6,27.63,7600.0,19.1662,19.1801,19.1593,19.1801,7600.0
2008-12-30 12:00:00,27.63,27.65,27.61,27.62,7200.0,19.1801,19.194,19.1662,19.1732,7200.0
2008-12-30 12:05:00,27.61,27.62,27.52,27.52,7200.0,19.1662,19.1732,19.1037,19.1037,7200.0
2008-12-30 12:10:00,27.52,27.54,27.5,27.52,6300.0,19.1037,19.1176,19.0899,19.1037,6300.0
2008-12-30 12:15:00,27.51,27.57,27.5,27.56,2600.0,19.0968,19.1385,19.0899,19.1315,2600.0
2008-12-30 12:20:00,27.54,27.56,27.53,27.54,1800.0,19.1176,19.1315,19.1107,19.1176,1800.0
2008-12-30 12:25:00,27.54,27.58,27.5,27.53,9100.0,19.1176,19.1454,19.0899,19.1107,9100.0
2008-12-30 12:30:00,27.53,27.56,27.5,27.5,5100.0,19.1107,19.1315,19.0899,19.0899,5100.0
2008-12-30 12:35:00,27.53,27.53,27.47,27.49,2800.0,19.1107,19.1107,19.069,19.0829,2800.0
2008-12-30 12:40:00,27.48,27.55,27.45,27.54,13900.0,19.076,19.1246,19.0551,19.1176,13900.0
2008-12-30 12:45:00,27.56,27.61,27.45,27.49,16900.0,19.1315,19.1662,19.0551,19.0829,16900.0
2008-12-30 12:50:00,27.48,27.57,27.48,27.57,25900.0,19.076,19.1385,19.076,19.1385,25900.0
2008-12-30 12:55:00,27.55,27.55,27.46,27.53,17400.0,19.1246,19.1246,19.0621,19.1107,17400.0
2008-12-30 13:00:00,27.52,27.54,27.5,27.5,3300.0,19.1037,19.1176,19.0899,19.0899,3300.0
2008-12-30 13:05:00,27.5,27.53,27.48,27.52,3200.0,19.0899,19.1107,19.076,19.1037,3200.0
2008-12-30 13:10:00,27.52,27.52,27.48,27.48,3200.0,19.1037,19.1037,19.076,19.076,3200.0
2008-12-30 13:15:00,27.48,27.49,27.45,27.49,12100.0,19.076,19.0829,19.0551,19.0829,12100.0
2008-12-30 13:20:00,27.49,27.5,27.45,27.47,3700.0,19.0829,19.0899,19.0551,19.069,3700.0
2008-12-30 13:25:00,27.48,27.54,27.48,27.51,3500.0,19.076,19.1176,19.076,19.0968,3500.0
2008-12-30 13:30:00,27.52,27.53,27.51,27.52,4400.0,19.1037,19.1107,19.0968,19.1037,4400.0
2008-12-30 13:35:00,27.5,27.52,27.49,27.52,3100.0,19.0899,19.1037,19.0829,19.1037,3100.0
2008-12-30 13:40:00,27.5,27.53,27.48,27.53,3500.0,19.0899,19.1107,19.076,19.1107,3500.0
2008-12-30 13:45:00,27.52,27.58,27.52,27.58,10100.0,19.1037,19.1454,19.1037,19.1454,10100.0
2008-12-30 13:50:00,27.57,27.6,27.53,27.54,11000.0,19.1385,19.1593,19.1107,19.1176,11000.0
2008-12-30 13:55:00,27.54,27.55,27.49,27.5,6500.0,19.1176,19.1246,19.0829,19.0899,6500.0
2008-12-30 14:00:00,27.48,27.52,27.46,27.49,16200.0,19.076,19.1037,19.0621,19.0829,16200.0
2008-12-30 14:05:00,27.5,27.57,27.49,27.55,6000.0,19.0899,19.1385,19.0829,19.1246,6000.0
2008-12-30 14:10:00,27.56,27.56,27.51,27.56,9200.0,19.1315,19.1315,19.0968,19.1315,9200.0
2008-12-30 14:15:00,27.56,27.59,27.54,27.57,20600.0,19.1315,19.1523,19.1176,19.1385,20600.0
2008-12-30 14:20:00,27.56,27.6,27.56,27.56,9900.0,19.1315,19.1593,19.1315,19.1315,9900.0
2008-12-30 14:25:00,27.57,27.61,27.56,27.61,8300.0,19.1385,19.1662,19.1315,19.1662,8300.0
2008-12-30 14:30:00,27.62,27.64,27.6,27.62,22000.0,19.1732,19.187,19.1593,19.1732,22000.0
2008-12-30 14:35:00,27.61,27.65,27.61,27.62,16000.0,19.1662,19.194,19.1662,19.1732,16000.0
2008-12-30 14:40:00,27.6,27.63,27.58,27.62,20200.0,19.1593,19.1801,19.1454,19.1732,20200.0
2008-12-30 14:45:00,27.61,27.62,27.58,27.61,18100.0,19.1662,19.1732,19.1454,19.1662,18100.0
2008-12-30 14:50:00,27.61,27.62,27.59,27.62,9100.0,19.1662,19.1732,19.1523,19.1732,9100.0
2008-12-30 14:55:00,27.63,27.64,27.59,27.62,17400.0,19.1801,19.187,19.1523,19.1732,17400.0
2008-12-30 15:00:00,27.63,27.64,27.6,27.62,15400.0,19.1801,19.187,19.1593,19.1732,15400.0
2008-12-30 15:05:00,27.63,27.66,27.62,27.62,8700.0,19.1801,19.2009,19.1732,19.1732,8700.0
2008-12-30 15:10:00,27.61,27.62,27.59,27.61,31000.0,19.1662,19.1732,19.1523,19.1662,31000.0
2008-12-30 15:15:00,27.61,27.65,27.61,27.65,20500.0,19.1662,19.194,19.1662,19.194,20500.0
2008-12-30 15:20:00,27.65,27.71,27.64,27.66,43000.0,19.194,19.2356,19.187,19.2009,43000.0
2008-12-30 15:25:00,27.67,27.72,27.67,27.7,14200.0,19.2079,19.2426,19.2079,19.2287,14200.0
2008-12-30 15:30:00,27.7,27.71,27.67,27.69,20700.0,19.2287,19.2356,19.2079,19.2218,20700.0
2008-12-30 15:35:00,27.69,27.7,27.66,27.68,12500.0,19.2218,19.2287,19.2009,19.2148,12500.0
2008-12-30 15:40:00,27.69,27.78,27.69,27.77,28500.0,19.2218,19.2842,19.2218,19.2773,28500.0
2008-12-30 15:45:00,27.79,27.81,27.75,27.76,20100.0,19.2912,19.3051,19.2634,19.2703,20100.0
2008-12-30 15:50:00,27.78,28.01,27.78,28.0,38100.0,19.2842,19.4439,19.2842,19.4369,38100.0
2008-12-30 15:55:00,28.0,28.21,27.99,28.19,134600.0,19.4369,19.5827,19.43,19.5688,134600.0
2008-12-31 09:30:00,28.49,28.49,28.01,28.08,18000.0,19.7771,19.7771,19.4439,19.4925,18000.0
2008-12-31 09:35:00,28.1,28.18,28.06,28.06,30300.0,19.5064,19.5619,19.4786,19.4786,30300.0
2008-12-31 09:40:00,28.07,28.28,28.05,28.23,41700.0,19.4855,19.6313,19.4717,19.5966,41700.0
2008-12-31 09:45:00,28.26,28.26,28.17,28.24,22500.0,19.6174,19.6174,19.555,19.6035,22500.0
2008-12-31 09:50:00,28.24,28.35,28.24,28.31,20600.0,19.6035,19.6799,19.6035,19.6521,20600.0
2008-12-31 09:55:00,28.31,28.44,28.31,28.42,13800.0,19.6521,19.7424,19.6521,19.7285,13800.0
2008-12-31 10:00:00,28.44,28.57,28.44,28.57,41600.0,19.7424,19.8326,19.7424,19.8326,41600.0
2008-12-31 10:05:00,28.57,28.59,28.5,28.56,41400.0,19.8326,19.8465,19.784,19.8257,41400.0
2008-12-31 10:10:00,28.56,28.57,28.51,28.54,160000.0,19.8257,19.8326,19.791,19.8118,160000.0
2008-12-31 10:15:00,28.55,28.61,28.53,28.59,45100.0,19.8187,19.8604,19.8049,19.8465,45100.0
2008-12-31 10:20:00,28.61,28.71,28.6,28.71,65800.0,19.8604,19.9298,19.8535,19.9298,65800.0
2008-12-31 10:25:00,28.69,28.7,28.66,28.69,19300.0,19.9159,19.9229,19.8951,19.9159,19300.0
2008-12-31 10:30:00,28.71,28.71,28.66,28.66,14800.0,19.9298,19.9298,19.8951,19.8951,14800.0
2008-12-31 10:35:00,28.66,28.69,28.61,28.69,52200.0,19.8951,19.9159,19.8604,19.9159,52200.0
2008-12-31 10:40:00,28.69,28.69,28.62,28.63,18400.0,19.9159,19.9159,19.8673,19.8743,18400.0
2008-12-31 10:45:00,28.63,28.66,28.6,28.65,30300.0,19.8743,19.8951,19.8535,19.8882,30300.0
2008-12-31 10:50:00,28.65,28.67,28.63,28.67,22800.0,19.8882,19.902,19.8743,19.902,22800.0
2008-12-31 10:55:00,28.65,28.68,28.62,28.63,5600.0,19.8882,19.909,19.8673,19.8743,5600.0
2008-12-31 11:00:00,28.64,28.65,28.62,28.62,3700.0,19.8812,19.8882,19.8673,19.8673,3700.0
2008-12-31 11:05:00,28.61,28.62,28.6,28.6,1900.0,19.8604,19.8673,19.8535,19.8535,1900.0
2008-12-31 11:10:00,28.61,28.62,28.61,28.61,1600.0,19.8604,19.8673,19.8604,19.8604,1600.0
2008-12-31 11:15:00,28.61,28.62,28.61,28.61,2700.0,19.8604,19.8673,19.8604,19.8604,2700.0
2008-12-31 11:20:00,28.62,28.66,28.62,28.64,48500.0,19.8673,19.8951,19.8673,19.8812,48500.0
2008-12-31 11:25:00,28.65,28.69,28.62,28.69,126600.0,19.8882,19.9159,19.8673,19.9159,126600.0
2008-12-31 11:30:00,28.72,28.74,28.7,28.7,15400.0,19.9368,19.9506,19.9229,19.9229,15400.0
2008-12-31 11:35:00,28.72,28.73,28.67,28.69,22100.0,19.9368,19.9437,19.902,19.9159,22100.0
2008-12-31 11:40:00,28.69,28.69,28.63,28.63,3200.0,19.9159,19.9159,19.8743,19.8743,3200.0
2008-12-31 11:45:00,28.63,28.63,28.59,28.59,3100.0,19.8743,19.8743,19.8465,19.8465,3100.0
2008-12-31 11:50:00,28.58,28.58,28.55,28.56,6300.0,19.8396,19.8396,19.8187,19.8257,6300.0
2008-12-31 11:55:00,28.57,28.59,28.55,28.59,2900.0,19.8326,19.8465,19.8187,19.8465,2900.0
2008-12-31 12:00:00,28.59,28.64,28.57,28.58,34200.0,19.8465,19.8812,19.8326,19.8396,34200.0
2008-12-31 12:05:00,28.58,28.61,28.58,28.6,5800.0,19.8396,19.8604,19.8396,19.8535,5800.0
2008-12-31 12:10:00,28.59,28.59,28.56,28.58,4300.0,19.8465,19.8465,19.8257,19.8396,4300.0
2008-12-31 12:15:00,28.58,28.58,28.48,28.48,7200.0,19.8396,19.8396,19.7702,19.7702,7200.0
2008-12-31 12:20:00,28.47,28.49,28.43,28.44,3100.0,19.7632,19.7771,19.7354,19.7424,3100.0
2008-12-31 12:25:00,28.46,28.49,28.46,28.49,10000.0,19.7563,19.7771,19.7563,19.7771,10000.0
2008-12-31 12:30:00,28.47,28.51,28.47,28.51,11200.0,19.7632,19.791,19.7632,19.791,11200.0
2008-12-31 12:35:00,28.5,28.51,28.49,28.5,2100.0,19.784,19.791,19.7771,19.784,2100.0
2008-12-31 12:40:00,28.52,28.52,28.49,28.49,1900.0,19.7979,19.7979,19.7771,19.7771,1900.0
2008-12-31 12:45:00,28.5,28.55,28.5,28.53,16300.0,19.784,19.8187,19.784,19.8049,16300.0
2008-12-31 12:50:00,28.52,28.57,28.5,28.53,32300.0,19.7979,19.8326,19.784,19.8049,32300.0
2008-12-31 12:55:00,28.53,28.54,28.51,28.52,2000.0,19.8049,19.8118,19.791,19.7979,2000.0
2008-12-31 13:00:00,28.51,28.52,28.5,28.52,7100.0,19.791,19.7979,19.784,19.7979,7100.0
2008-12-31 13:05:00,28.5,28.5,28.48,28.49,4100.0,19.784,19.784,19.7702,19.7771,4100.0
2008-12-31 13:10:00,28.49,28.49,28.4,28.44,40300.0,19.7771,19.7771,19.7146,19.7424,40300.0
2008-12-31 13:15:00,28.44,28.49,28.44,28.49,30900.0,19.7424,19.7771,19.7424,19.7771,30900.0
2008-12-31 13:20:00,28.48,28.49,28.43,28.44,24300.0,19.7702,19.7771,19.7354,19.7424,24300.0
2008-12-31 13:25:00,28.44,28.44,28.42,28.42,6100.0,19.7424,19.7424,19.7285,19.7285,6100.0
2008-12-31 13:30:00,28.42,28.45,28.42,28.44,8500.0,19.7285,19.7493,19.7285,19.7424,8500.0
2008-12-31 13:35:00,28.44,28.52,28.43,28.49,4500.0,19.7424,19.7979,19.7354,19.7771,4500.0
2008-12-31 13:40:00,28.48,28.5,28.48,28.5,23000.0,19.7702,19.784,19.7702,19.784,23000.0
2008-12-31 13:45:00,28.5,28.5,28.45,28.45,3600.0,19.784,19.784,19.7493,19.7493,3600.0
2008-12-31 13:50:00,28.46,28.48,28.46,28.46,800.0,19.7563,19.7702,19.7563,19.7563,800.0
2008-12-31 13:55:00,28.48,28.61,28.46,28.58,13400.0,19.7702,19.8604,19.7563,19.8396,13400.0
2008-12-31 14:00:00,28.58,28.65,28.58,28.62,11900.0,19.8396,19.8882,19.8396,19.8673,11900.0
2008-12-31 14:05:00,28.63,28.64,28.56,28.56,11600.0,19.8743,19.8812,19.8257,19.8257,11600.0
2008-12-31 14:10:00,28.58,28.61,28.56,28.59,5900.0,19.8396,19.8604,19.8257,19.8465,5900.0
2008-12-31 14:15:00,28.6,28.62,28.59,28.62,5100.0,19.8535,19.8673,19.8465,19.8673,5100.0
2008-12-31 14:20:00,28.63,28.67,28.62,28.64,3600.0,19.8743,19.902,19.8673,19.8812,3600.0
2008-12-31 14:25:00,28.65,28.66,28.63,28.66,13000.0,19.8882,19.8951,19.8743,19.8951,13000.0
2008-12-31 14:30:00,28.67,28.74,28.67,28.73,11300.0,19.902,19.9506,19.902,19.9437,11300.0
2008-12-31 14:35:00,28.72,28.74,28.66,28.68,16000.0,19.9368,19.9506,19.8951,19.909,16000.0
2008-12-31 14:40:00,28.68,28.73,28.67,28.73,9900.0,19.909,19.9437,19.902,19.9437,9900.0
2008-12-31 14:45:00,28.73,28.76,28.72,28.75,7600.0,19.9437,19.9645,19.9368,19.9576,7600.0
2008-12-31 14:50:00,28.75,28.77,28.74,28.76,8200.0,19.9576,19.9715,19.9506,19.9645,8200.0
2008-12-31 14:55:00,28.77,28.81,28.75,28.81,3200.0,19.9715,19.9992,19.9576,19.9992,3200.0
2008-12-31 15:00:00,28.82,28.88,28.82,28.86,5000.0,20.0062,20.0478,20.0062,20.0339,5000.0
2008-12-31 15:05:00,28.86,28.87,28.8,28.84,15300.0,20.0339,20.0409,19.9923,20.0201,15300.0
2008-12-31 15:10:00,28.83,28.85,28.78,28.84,12600.0,20.0131,20.027,19.9784,20.0201,12600.0
2008-12-31 15:15:00,28.85,28.98,28.84,28.98,20700.0,20.027,20.1172,20.0201,20.1172,20700.0
2008-12-31 15:20:00,28.97,29.09,28.97,29.09,16000.0,20.1103,20.1936,20.1103,20.1936,16000.0
2008-12-31 15:25:00,29.09,29.12,29.04,29.12,13000.0,20.1936,20.2144,20.1589,20.2144,13000.0
2008-12-31 15:30:00,29.13,29.21,29.1,29.21,21400.0,20.2214,20.2769,20.2005,20.2769,21400.0
2008-12-31 15:35:00,29.21,29.36,29.21,29.31,26300.0,20.2769,20.381,20.2769,20.3463,26300.0
2008-12-31 15:40:00,29.31,29.33,29.24,29.24,22500.0,20.3463,20.3602,20.2977,20.2977,22500.0
2008-12-31 15:45:00,29.24,29.25,29.04,29.2,55200.0,20.2977,20.3047,20.1589,20.27,55200.0
2008-12-31 15:50:00,29.21,29.36,29.21,29.35,110100.0,20.2769,20.381,20.2769,20.3741,110100.0
2008-12-31 15:55:00,29.35,29.36,29.21,29.21,104400.0,20.3741,20.381,20.2769,20.2769,104400.0
2009-01-02 09:30:00,29.16,29.23,28.99,29.17,40400.0,20.2422,20.2908,20.1242,20.2491,40400.0
2009-01-02 09:35:00,29.17,29.25,29.12,29.12,6300.0,20.2491,20.3047,20.2144,20.2144,6300.0
2009-01-02 09:40:00,29.13,29.18,29.07,29.08,8800.0,20.2214,20.2561,20.1797,20.1867,8800.0
2009-01-02 09:45:00,29.08,29.11,29.0,29.02,18700.0,20.1867,20.2075,20.1311,20.145,18700.0
2009-01-02 09:50:00,29.02,29.02,28.66,28.69,29400.0,20.145,20.145,19.8951,19.9159,29400.0
2009-01-02 09:55:00,28.66,28.71,28.63,28.64,9100.0,19.8951,19.9298,19.8743,19.8812,9100.0
2009-01-02 10:00:00,28.64,28.69,28.52,28.53,11200.0,19.8812,19.9159,19.7979,19.8049,11200.0
2009-01-02 10:05:00,28.54,28.6,28.47,28.58,13500.0,19.8118,19.8535,19.7632,19.8396,13500.0
2009-01-02 10:10:00,28.63,28.86,28.63,28.85,8100.0,19.8743,20.0339,19.8743,20.027,8100.0
2009-01-02 10:15:00,28.85,28.93,28.84,28.91,13400.0,20.027,20.0825,20.0201,20.0686,13400.0
2009-01-02 10:20:00,28.93,28.97,28.86,28.91,15000.0,20.0825,20.1103,20.0339,20.0686,15000.0
2009-01-02 10:25:00,28.91,29.0,28.88,28.98,17000.0,20.0686,20.1311,20.0478,20.1172,17000.0
2009-01-02 10:30:00,29.0,29.14,28.98,29.14,12400.0,20.1311,20.2283,20.1172,20.2283,12400.0
2009-01-02 10:35:00,29.14,29.18,29.12,29.13,10300.0,20.2283,20.2561,20.2144,20.2214,10300.0
2009-01-02 10:40:00,29.15,29.15,29.06,29.06,9600.0,20.2352,20.2352,20.1728,20.1728,9600.0
2009-01-02 10:45:00,29.06,29.06,29.02,29.05,9200.0,20.1728,20.1728,20.145,20.1658,9200.0
2009-01-02 10:50:00,29.06,29.21,29.06,29.21,49900.0,20.1728,20.2769,20.1728,20.2769,49900.0
2009-01-02 10:55:00,29.23,29.28,29.23,29.27,30300.0,20.2908,20.3255,20.2908,20.3186,30300.0
2009-01-02 11:00:00,29.27,29.29,29.26,29.26,34000.0,20.3186,20.3324,20.3116,20.3116,34000.0
2009-01-02 11:05:00,29.25,29.25,29.18,29.21,35800.0,20.3047,20.3047,20.2561,20.2769,35800.0
2009-01-02 11:10:00,29.21,29.22,29.13,29.15,29000.0,20.2769,20.2838,20.2214,20.2352,29000.0
2009-01-02 11:15:00,29.14,29.15,29.08,29.08,8200.0,20.2283,20.2352,20.1867,20.1867,8200.0
2009-01-02 11:20:00,29.09,29.11,29.07,29.11,5600.0,20.1936,20.2075,20.1797,20.2075,5600.0
2009-01-02 11:25:00,29.11,29.13,29.1,29.13,8400.0,20.2075,20.2214,20.2005,20.2214,8400.0
2009-01-02 11:30:00,29.14,29.15,29.1,29.12,4900.0,20.2283,20.2352,20.2005,20.2144,4900.0
2009-01-02 11:35:00,29.1,29.13,29.08,29.08,9800.0,20.2005,20.2214,20.1867,20.1867,9800.0
2009-01-02 11:40:00,29.04,29.04,29.02,29.02,2500.0,20.1589,20.1589,20.145,20.145,2500.0
2009-01-02 11:45:00,29.02,29.03,29.0,29.02,9000.0,20.145,20.1519,20.1311,20.145,9000.0
2009-01-02 11:50:00,29.0,29.01,28.96,28.96,5000.0,20.1311,20.1381,20.1034,20.1034,5000.0
2009-01-02 11:55:00,28.97,29.04,28.97,29.01,7500.0,20.1103,20.1589,20.1103,20.1381,7500.0
2009-01-02 12:00:00,28.98,29.0,28.96,28.99,5700.0,20.1172,20.1311,20.1034,20.1242,5700.0
2009-01-02 12:05:00,28.98,28.98,28.96,28.96,2300.0,20.1172,20.1172,20.1034,20.1034,2300.0
2009-01-02 12:10:00,28.97,28.99,28.95,28.95,8000.0,20.1103,20.1242,20.0964,20.0964,8000.0
2009-01-02 12:15:00,28.96,28.99,28.96,28.98,15600.0,20.1034,20.1242,20.1034,20.1172,15600.0
2009-01-02 12:20:00,28.97,28.99,28.95,28.96,11200.0,20.1103,20.1242,20.0964,20.1034,11200.0
2009-01-02 12:25:00,28.97,29.01,28.96,29.01,15800.0,20.1103,20.1381,20.1034,20.1381,15800.0
2009-01-02 12:30:00,29.0,29.04,29.0,29.02,4300.0,20.1311,20.1589,20.1311,20.145,4300.0
2009-01-02 12:35:00,29.01,29.1,28.99,29.09,9900.0,20.1381,20.2005,20.1242,20.1936,9900.0
2009-01-02 12:40:00,29.11,29.15,29.08,29.08,12000.0,20.2075,20.2352,20.1867,20.1867,12000.0
2009-01-02 12:45:00,29.06,29.06,29.06,29.06,100.0,20.1728,20.1728,20.1728,20.1728,100.0
2009-01-02 12:50:00,29.05,29.06,29.0,29.0,15500.0,20.1658,20.1728,20.1311,20.1311,15500.0
2009-01-02 12:55:00,29.02,29.03,29.01,29.03,600.0,20.145,20.1519,20.1381,20.1519,600.0
2009-01-02 13:00:00,29.02,29.04,29.0,29.03,1900.0,20.145,20.1589,20.1311,20.1519,1900.0
2009-01-02 13:05:00,29.01,29.07,29.0,29.07,4600.0,20.1381,20.1797,20.1311,20.1797,4600.0
2009-01-02 13:10:00,29.08,29.14,29.08,29.11,2500.0,20.1867,20.2283,20.1867,20.2075,2500.0
2009-01-02 13:15:00,29.1,29.12,29.09,29.11,4300.0,20.2005,20.2144,20.1936,20.2075,4300.0
2009-01-02 13:20:00,29.11,29.14,29.11,29.14,5400.0,20.2075,20.2283,20.2075,20.2283,5400.0
2009-01-02 13:25:00,29.12,29.19,29.11,29.18,31100.0,20.2144,20.263,20.2075,20.2561,31100.0
2009-01-02 13:30:00,29.18,29.18,29.12,29.15,11800.0,20.2561,20.2561,20.2144,20.2352,11800.0
2009-01-02 13:35:00,29.17,29.19,29.13,29.13,4000.0,20.2491,20.263,20.2214,20.2214,4000.0
2009-01-02 13:40:00,29.13,29.17,29.12,29.15,8700.0,20.2214,20.2491,20.2144,20.2352,8700.0
2009-01-02 13:45:00,29.14,29.16,29.13,29.15,4000.0,20.2283,20.2422,20.2214,20.2352,4000.0
2009-01-02 13:50:00,29.15,29.15,29.05,29.07,4600.0,20.2352,20.2352,20.1658,20.1797,4600.0
2009-01-02 13:55:00,29.03,29.06,29.02,29.06,1300.0,20.1519,20.1728,20.145,20.1728,1300.0
2009-01-02 14:00:00,29.06,29.06,28.98,29.0,11100.0,20.1728,20.1728,20.1172,20.1311,11100.0
2009-01-02 14:05:00,29.02,29.03,28.94,28.98,10500.0,20.145,20.1519,20.0895,20.1172,10500.0
2009-01-02 14:10:00,28.96,28.98,28.94,28.98,1600.0,20.1034,20.1172,20.0895,20.1172,1600.0
2009-01-02 14:15:00,29.0,29.04,28.96,28.98,4900.0,20.1311,20.1589,20.1034,20.1172,4900.0
2009-01-02 14:20:00,28.98,29.07,28.97,29.05,13200.0,20.1172,20.1797,20.1103,20.1658,13200.0
2009-01-02 14:25:00,29.04,29.05,29.01,29.04,3300.0,20.1589,20.1658,20.1381,20.1589,3300.0
2009-01-02 14:30:00,29.07,29.14,29.04,29.04,14600.0,20.1797,20.2283,20.1589,20.1589,14600.0
2009-01-02 14:35:00,29.06,29.12,29.04,29.08,10100.0,20.1728,20.2144,20.1589,20.1867,10100.0
2009-01-02 14:40:00,29.08,29.12,29.03,29.04,8800.0,20.1867,20.2144,20.1519,20.1589,8800.0
2009-01-02 14:45:00,29.05,29.07,29.01,29.01,4900.0,20.1658,20.1797,20.1381,20.1381,4900.0
2009-01-02 14:50:00,29.01,29.11,29.0,29.09,5600.0,20.1381,20.2075,20.1311,20.1936,5600.0
2009-01-02 14:55:00,29.09,29.1,29.07,29.1,3600.0,20.1936,20.2005,20.1797,20.2005,3600.0
2009-01-02 15:00:00,29.11,29.19,29.08,29.12,27100.0,20.2075,20.263,20.1867,20.2144,27100.0
2009-01-02 15:05:00,29.12,29.13,29.05,29.1,16500.0,20.2144,20.2214,20.1658,20.2005,16500.0
2009-01-02 15:10:00,29.1,29.13,29.08,29.12,13200.0,20.2005,20.2214,20.1867,20.2144,13200.0
2009-01-02 15:15:00,29.13,29.16,29.12,29.14,7000.0,20.2214,20.2422,20.2144,20.2283,7000.0
2009-01-02 15:20:00,29.16,29.16,29.09,29.13,13700.0,20.2422,20.2422,20.1936,20.2214,13700.0
2009-01-02 15:25:00,29.13,29.21,29.11,29.2,7600.0,20.2214,20.2769,20.2075,20.27,7600.0
2009-01-02 15:30:00,29.21,29.21,29.14,29.16,13900.0,20.2769,20.2769,20.2283,20.2422,13900.0
2009-01-02 15:35:00,29.15,29.24,29.15,29.24,13400.0,20.2352,20.2977,20.2352,20.2977,13400.0
2009-01-02 15:40:00,29.24,29.28,29.16,29.22,20700.0,20.2977,20.3255,20.2422,20.2838,20700.0
2009-01-02 15:45:00,29.23,29.28,29.15,29.19,17500.0,20.2908,20.3255,20.2352,20.263,17500.0
2009-01-02 15:50:00,29.22,29.34,29.22,29.28,19600.0,20.2838,20.3671,20.2838,20.3255,19600.0
2009-01-02 15:55:00,29.29,29.31,29.07,29.12,15500.0,20.3324,20.3463,20.1797,20.2144,15500.0
2009-01-05 09:30:00,29.31,29.31,28.64,28.67,25400.0,20.3463,20.3463,19.8812,19.902,25400.0
2009-01-05 09:35:00,28.62,28.63,28.24,28.24,19000.0,19.8673,19.8743,19.6035,19.6035,19000.0
2009-01-05 09:40:00,28.23,28.3,28.22,28.24,17700.0,19.5966,19.6452,19.5897,19.6035,17700.0
2009-01-05 09:45:00,28.14,28.14,28.01,28.05,13400.0,19.5341,19.5341,19.4439,19.4717,13400.0
2009-01-05 09:50:00,28.03,28.03,27.9,27.96,18200.0,19.4578,19.4578,19.3675,19.4092,18200.0
2009-01-05 09:55:00,27.93,27.98,27.88,27.98,12600.0,19.3884,19.4231,19.3536,19.4231,12600.0
2009-01-05 10:00:00,27.99,28.1,27.99,28.06,17600.0,19.43,19.5064,19.43,19.4786,17600.0
2009-01-05 10:05:00,28.06,28.13,28.02,28.13,6900.0,19.4786,19.5272,19.4508,19.5272,6900.0
2009-01-05 10:10:00,28.15,28.2,28.1,28.17,21100.0,19.5411,19.5758,19.5064,19.555,21100.0
2009-01-05 10:15:00,28.2,28.21,28.11,28.11,6700.0,19.5758,19.5827,19.5133,19.5133,6700.0
2009-01-05 10:20:00,28.11,28.14,28.07,28.09,6400.0,19.5133,19.5341,19.4855,19.4994,6400.0
2009-01-05 10:25:00,28.1,28.19,28.08,28.19,12400.0,19.5064,19.5688,19.4925,19.5688,12400.0
2009-01-05 10:30:00,28.17,28.25,28.14,28.24,10100.0,19.555,19.6105,19.5341,19.6035,10100.0
2009-01-05 10:35:00,28.23,28.29,28.23,28.25,6000.0,19.5966,19.6383,19.5966,19.6105,6000.0
2009-01-05 10:40:00,28.27,28.27,28.24,28.25,5000.0,19.6244,19.6244,19.6035,19.6105,5000.0
2009-01-05 10:45:00,28.24,28.27,28.23,28.25,3100.0,19.6035,19.6244,19.5966,19.6105,3100.0
2009-01-05 10:50:00,28.23,28.23,28.16,28.16,21200.0,19.5966,19.5966,19.548,19.548,21200.0
2009-01-05 10:55:00,28.14,28.14,28.06,28.08,5000.0,19.5341,19.5341,19.4786,19.4925,5000.0
2009-01-05 11:00:00,28.08,28.11,28.05,28.07,23400.0,19.4925,19.5133,19.4717,19.4855,23400.0
2009-01-05 11:05:00,28.06,28.13,28.05,28.13,7600.0,19.4786,19.5272,19.4717,19.5272,7600.0
2009-01-05 11:10:00,28.12,28.16,28.1,28.1,9900.0,19.5202,19.548,19.5064,19.5064,9900.0
2009-01-05 11:15:00,28.11,28.13,28.07,28.09,30800.0,19.5133,19.5272,19.4855,19.4994,30800.0
2009-01-05 11:20:00,28.07,28.08,27.97,27.99,10500.0,19.4855,19.4925,19.4161,19.43,10500.0
2009-01-05 11:25:00,27.98,28.01,27.97,28.0,3400.0,19.4231,19.4439,19.4161,19.4369,3400.0
2009-01-05 11:30:00,27.99,28.07,27.98,28.07,5600.0,19.43,19.4855,19.4231,19.4855,5600.0
2009-01-05 11:35:00,28.06,28.09,28.04,28.06,9700.0,19.4786,19.4994,19.4647,19.4786,9700.0
2009-01-05 11:40:00,28.07,28.11,28.05,28.09,8500.0,19.4855,19.5133,19.4717,19.4994,8500.0
2009-01-05 11:45:00,28.09,28.15,28.09,28.13,9200.0,19.4994,19.5411,19.4994,19.5272,9200.0
2009-01-05 11:50:00,28.13,28.14,28.07,28.08,11000.0,19.5272,19.5341,19.4855,19.4925,11000.0
2009-01-05 11:55:00,28.05,28.09,27.97,27.97,269800.0,19.4717,19.4994,19.4161,19.4161,269800.0
2009-01-05 12:00:00,27.95,27.95,27.87,27.9,16700.0,19.4022,19.4022,19.3467,19.3675,16700.0
2009-01-05 12:05:00,27.89,27.96,27.86,27.96,4600.0,19.3606,19.4092,19.3398,19.4092,4600.0
2009-01-05 12:10:00,27.99,28.03,27.98,28.0,46800.0,19.43,19.4578,19.4231,19.4369,46800.0
2009-01-05 12:15:00,28.01,28.18,28.0,28.18,28500.0,19.4439,19.5619,19.4369,19.5619,28500.0
2009-01-05 12:20:00,28.18,28.19,28.12,28.12,7400.0,19.5619,19.5688,19.5202,19.5202,7400.0
2009-01-05 12:25:00,28.12,28.12,27.96,28.03,206200.0,19.5202,19.5202,19.4092,19.4578,206200.0
2009-01-05 12:30:00,28.0,28.0,27.95,27.98,8100.0,19.4369,19.4369,19.4022,19.4231,8100.0
2009-01-05 12:35:00,27.96,27.96,27.93,27.95,3400.0,19.4092,19.4092,19.3884,19.4022,3400.0
2009-01-05 12:40:00,27.94,27.96,27.93,27.93,2200.0,19.3953,19.4092,19.3884,19.3884,2200.0
2009-01-05 12:45:00,27.95,28.04,27.95,28.0,4600.0,19.4022,19.4647,19.4022,19.4369,4600.0
2009-01-05 12:50:00,27.97,27.98,27.96,27.98,3200.0,19.4161,19.4231,19.4092,19.4231,3200.0
2009-01-05 12:55:00,27.99,28.0,27.92,28.0,13200.0,19.43,19.4369,19.3814,19.4369,13200.0
2009-01-05 13:00:00,28.0,28.03,27.98,28.0,53700.0,19.4369,19.4578,19.4231,19.4369,53700.0
2009-01-05 13:05:00,28.0,28.0,27.96,27.96,16600.0,19.4369,19.4369,19.4092,19.4092,16600.0
2009-01-05 13:10:00,27.94,27.99,27.93,27.99,8600.0,19.3953,19.43,19.3884,19.43,8600.0
2009-01-05 13:15:00,27.98,27.98,27.9,27.9,78200.0,19.4231,19.4231,19.3675,19.3675,78200.0
2009-01-05 13:20:00,27.9,27.98,27.88,27.98,65700.0,19.3675,19.4231,19.3536,19.4231,65700.0
2009-01-05 13:25:00,28.0,28.0,27.94,27.94,17000.0,19.4369,19.4369,19.3953,19.3953,17000.0
2009-01-05 13:30:00,27.95,28.0,27.95,28.0,1200.0,19.4022,19.4369,19.4022,19.4369,1200.0
2009-01-05 13:35:00,27.98,27.99,27.94,27.96,4800.0,19.4231,19.43,19.3953,19.4092,4800.0
2009-01-05 13:40:00,27.95,27.98,27.9,27.93,146600.0,19.4022,19.4231,19.3675,19.3884,146600.0
2009-01-05 13:45:00,27.94,27.94,27.89,27.89,54700.0,19.3953,19.3953,19.3606,19.3606,54700.0
2009-01-05 13:50:00,27.91,27.99,27.9,27.97,31300.0,19.3745,19.43,19.3675,19.4161,31300.0
2009-01-05 13:55:00,27.98,28.05,27.98,28.03,18300.0,19.4231,19.4717,19.4231,19.4578,18300.0
2009-01-05 14:00:00,28.03,28.11,28.03,28.11,7700.0,19.4578,19.5133,19.4578,19.5133,7700.0
2009-01-05 14:05:00,28.13,28.22,28.13,28.14,12900.0,19.5272,19.5897,19.5272,19.5341,12900.0
2009-01-05 14:10:00,28.13,28.16,28.13,28.15,9000.0,19.5272,19.548,19.5272,19.5411,9000.0
2009-01-05 14:15:00,28.16,28.16,28.08,28.09,22100.0,19.548,19.548,19.4925,19.4994,22100.0
2009-01-05 14:20:00,28.1,28.11,28.0,28.06,15100.0,19.5064,19.5133,19.4369,19.4786,15100.0
2009-01-05 14:25:00,28.06,28.09,28.03,28.03,13200.0,19.4786,19.4994,19.4578,19.4578,13200.0
2009-01-05 14:30:00,28.03,28.05,28.0,28.03,17700.0,19.4578,19.4717,19.4369,19.4578,17700.0
2009-01-05 14:35:00,28.02,28.07,28.02,28.04,4900.0,19.4508,19.4855,19.4508,19.4647,4900.0
2009-01-05 14:40:00,28.04,28.09,28.04,28.04,6300.0,19.4647,19.4994,19.4647,19.4647,6300.0
2009-01-05 14:45:00,28.04,28.04,27.91,27.98,16500.0,19.4647,19.4647,19.3745,19.4231,16500.0
2009-01-05 14:50:00,27.97,27.99,27.93,27.94,37700.0,19.4161,19.43,19.3884,19.3953,37700.0
2009-01-05 14:55:00,27.94,28.02,27.94,27.95,186200.0,19.3953,19.4508,19.3953,19.4022,186200.0
2009-01-05 15:00:00,27.95,27.99,27.94,27.98,16700.0,19.4022,19.43,19.3953,19.4231,16700.0
2009-01-05 15:05:00,27.99,28.06,27.93,27.95,78700.0,19.43,19.4786,19.3884,19.4022,78700.0
2009-01-05 15:10:00,27.95,27.98,27.88,27.89,32600.0,19.4022,19.4231,19.3536,19.3606,32600.0
2009-01-05 15:15:00,27.88,27.94,27.83,27.9,22200.0,19.3536,19.3953,19.3189,19.3675,22200.0
2009-01-05 15:20:00,27.9,27.95,27.83,27.87,18400.0,19.3675,19.4022,19.3189,19.3467,18400.0
2009-01-05 15:25:00,27.89,27.89,27.81,27.85,16000.0,19.3606,19.3606,19.3051,19.3328,16000.0
2009-01-05 15:30:00,27.84,27.9,27.83,27.87,32200.0,19.3259,19.3675,19.3189,19.3467,32200.0
2009-01-05 15:35:00,27.89,27.95,27.83,27.9,164000.0,19.3606,19.4022,19.3189,19.3675,164000.0
2009-01-05 15:40:00,27.9,27.93,27.78,27.82,163600.0,19.3675,19.3884,19.2842,19.312,163600.0
2009-01-05 15:45:00,27.83,27.85,27.73,27.76,111500.0,19.3189,19.3328,19.2495,19.2703,111500.0
2009-01-05 15:50:00,27.76,27.84,27.74,27.78,157300.0,19.2703,19.3259,19.2565,19.2842,157300.0
2009-01-05 15:55:00,27.77,27.89,27.77,27.88,60000.0,19.2773,19.3606,19.2773,19.3536,60000.0
2009-01-06 09:30:00,28.01,28.11,27.65,28.02,48500.0,19.4439,19.5133,19.194,19.4508,48500.0
2009-01-06 09:35:00,28.0,28.05,27.94,27.99,45700.0,19.4369,19.4717,19.3953,19.43,45700.0
2009-01-06 09:40:00,27.99,28.0,27.9,27.97,19600.0,19.43,19.4369,19.3675,19.4161,19600.0
2009-01-06 09:45:00,27.95,28.03,27.93,28.03,26600.0,19.4022,19.4578,19.3884,19.4578,26600.0
2009-01-06 09:50:00,28.03,28.04,28.0,28.0,13100.0,19.4578,19.4647,19.4369,19.4369,13100.0
2009-01-06 09:55:00,28.02,28.03,27.98,28.03,4500.0,19.4508,19.4578,19.4231,19.4578,4500.0
2009-01-06 10:00:00,28.04,28.11,27.96,27.96,25800.0,19.4647,19.5133,19.4092,19.4092,25800.0
2009-01-06 10:05:00,27.97,28.03,27.96,27.97,7400.0,19.4161,19.4578,19.4092,19.4161,7400.0
2009-01-06 10:10:00,27.96,27.98,27.91,27.93,4300.0,19.4092,19.4231,19.3745,19.3884,4300.0
2009-01-06 10:15:00,27.91,27.91,27.84,27.87,68000.0,19.3745,19.3745,19.3259,19.3467,68000.0
2009-01-06 10:20:00,27.88,27.93,27.84,27.89,15100.0,19.3536,19.3884,19.3259,19.3606,15100.0
2009-01-06 10:25:00,27.93,27.93,27.76,27.8,33100.0,19.3884,19.3884,19.2703,19.2981,33100.0
2009-01-06 10:30:00,27.81,27.88,27.81,27.87,7300.0,19.3051,19.3536,19.3051,19.3467,7300.0
2009-01-06 10:35:00,27.87,27.89,27.85,27.86,5900.0,19.3467,19.3606,19.3328,19.3398,5900.0
2009-01-06 10:40:00,27.89,27.94,27.88,27.93,4800.0,19.3606,19.3953,19.3536,19.3884,4800.0
2009-01-06 10:45:00,27.92,27.93,27.88,27.89,4700.0,19.3814,19.3884,19.3536,19.3606,4700.0
2009-01-06 10:50:00,27.87,27.94,27.87,27.9,11100.0,19.3467,19.3953,19.3467,19.3675,11100.0
2009-01-06 10:55:00,27.9,27.93,27.84,27.87,11500.0,19.3675,19.3884,19.3259,19.3467,11500.0
2009-01-06 11:00:00,27.89,27.89,27.79,27.81,17700.0,19.3606,19.3606,19.2912,19.3051,17700.0
2009-01-06 11:05:00,27.79,27.8,27.74,27.76,51100.0,19.2912,19.2981,19.2565,19.2703,51100.0
2009-01-06 11:10:00,27.76,27.83,27.76,27.81,15900.0,19.2703,19.3189,19.2703,19.3051,15900.0
2009-01-06 11:15:00,27.81,27.87,27.81,27.85,11700.0,19.3051,19.3467,19.3051,19.3328,11700.0
2009-01-06 11:20:00,27.86,27.86,27.82,27.82,5900.0,19.3398,19.3398,19.312,19.312,5900.0
2009-01-06 11:25:00,27.82,27.87,27.81,27.86,8300.0,19.312,19.3467,19.3051,19.3398,8300.0
2009-01-06 11:30:00,27.85,27.93,27.85,27.92,10200.0,19.3328,19.3884,19.3328,19.3814,10200.0
2009-01-06 11:35:00,27.92,27.92,27.9,27.91,3900.0,19.3814,19.3814,19.3675,19.3745,3900.0
2009-01-06 11:40:00,27.94,27.95,27.92,27.93,5400.0,19.3953,19.4022,19.3814,19.3884,5400.0
2009-01-06 11:45:00,27.94,27.94,27.86,27.89,19600.0,19.3953,19.3953,19.3398,19.3606,19600.0
2009-01-06 11:50:00,27.89,27.92,27.87,27.87,8500.0,19.3606,19.3814,19.3467,19.3467,8500.0
2009-01-06 11:55:00,27.86,27.86,27.83,27.85,3700.0,19.3398,19.3398,19.3189,19.3328,3700.0
2009-01-06 12:00:00,27.83,27.87,27.82,27.84,8000.0,19.3189,19.3467,19.312,19.3259,8000.0
2009-01-06 12:05:00,27.84,27.93,27.84,27.91,6700.0,19.3259,19.3884,19.3259,19.3745,6700.0
2009-01-06 12:10:00,27.9,27.94,27.88,27.93,7500.0,19.3675,19.3953,19.3536,19.3884,7500.0
2009-01-06 12:15:00,27.91,27.92,27.87,27.87,3400.0,19.3745,19.3814,19.3467,19.3467,3400.0
2009-01-06 12:20:00,27.89,27.91,27.84,27.84,4600.0,19.3606,19.3745,19.3259,19.3259,4600.0
2009-01-06 12:25:00,27.85,27.86,27.84,27.86,7000.0,19.3328,19.3398,19.3259,19.3398,7000.0
2009-01-06 12:30:00,27.85,27.88,27.84,27.88,7300.0,19.3328,19.3536,19.3259,19.3536,7300.0
2009-01-06 12:35:00,27.9,27.94,27.9,27.94,2000.0,19.3675,19.3953,19.3675,19.3953,2000.0
2009-01-06 12:40:00,27.91,27.93,27.88,27.89,11100.0,19.3745,19.3884,19.3536,19.3606,11100.0
2009-01-06 12:45:00,27.88,27.9,27.86,27.9,8000.0,19.3536,19.3675,19.3398,19.3675,8000.0
2009-01-06 12:50:00,27.92,27.94,27.91,27.91,5000.0,19.3814,19.3953,19.3745,19.3745,5000.0
2009-01-06 12:55:00,27.88,27.92,27.88,27.89,6600.0,19.3536,19.3814,19.3536,19.3606,6600.0
2009-01-06 13:00:00,27.87,27.89,27.82,27.82,82400.0,19.3467,19.3606,19.312,19.312,82400.0
2009-01-06 13:05:00,27.82,27.82,27.78,27.79,54300.0,19.312,19.312,19.2842,19.2912,54300.0
2009-01-06 13:10:00,27.78,27.8,27.76,27.76,8400.0,19.2842,19.2981,19.2703,19.2703,8400.0
2009-01-06 13:15:00,27.77,27.77,27.71,27.71,12700.0,19.2773,19.2773,19.2356,19.2356,12700.0
2009-01-06 13:20:00,27.72,27.74,27.68,27.72,48500.0,19.2426,19.2565,19.2148,19.2426,48500.0
2009-01-06 13:25:00,27.71,27.75,27.7,27.72,17000.0,19.2356,19.2634,19.2287,19.2426,17000.0
2009-01-06 13:30:00,27.71,27.75,27.67,27.74,10000.0,19.2356,19.2634,19.2079,19.2565,10000.0
2009-01-06 13:35:00,27.75,27.8,27.7,27.74,18800.0,19.2634,19.2981,19.2287,19.2565,18800.0
2009-01-06 13:40:00,27.71,27.75,27.7,27.73,15200.0,19.2356,19.2634,19.2287,19.2495,15200.0
2009-01-06 13:45:00,27.72,27.78,27.71,27.77,20900.0,19.2426,19.2842,19.2356,19.2773,20900.0
2009-01-06 13:50:00,27.77,27.79,27.72,27.74,37800.0,19.2773,19.2912,19.2426,19.2565,37800.0
2009-01-06 13:55:00,27.74,27.74,27.68,27.68,7500.0,19.2565,19.2565,19.2148,19.2148,7500.0
2009-01-06 14:00:00,27.66,27.67,27.6,27.61,33300.0,19.2009,19.2079,19.1593,19.1662,33300.0
2009-01-06 14:05:00,27.62,27.7,27.61,27.7,14600.0,19.1732,19.2287,19.1662,19.2287,14600.0
2009-01-06 14:10:00,27.72,27.86,27.69,27.77,40200.0,19.2426,19.3398,19.2218,19.2773,40200.0
2009-01-06 14:15:00,27.77,27.88,27.77,27.83,63300.0,19.2773,19.3536,19.2773,19.3189,63300.0
2009-01-06 14:20:00,27.84,27.85,27.76,27.82,72600.0,19.3259,19.3328,19.2703,19.312,72600.0
2009-01-06 14:25:00,27.82,27.88,27.81,27.86,21400.0,19.312,19.3536,19.3051,19.3398,21400.0
2009-01-06 14:30:00,27.85,27.99,27.84,27.9,18400.0,19.3328,19.43,19.3259,19.3675,18400.0
2009-01-06 14:35:00,27.91,27.98,27.88,27.96,15400.0,19.3745,19.4231,19.3536,19.4092,15400.0
2009-01-06 14:40:00,27.97,28.02,27.95,28.02,5900.0,19.4161,19.4508,19.4022,19.4508,5900.0
2009-01-06 14:45:00,28.05,28.15,28.05,28.13,14600.0,19.4717,19.5411,19.4717,19.5272,14600.0
2009-01-06 14:50:00,28.12,28.12,28.03,28.07,11000.0,19.5202,19.5202,19.4578,19.4855,11000.0
2009-01-06 14:55:00,28.06,28.1,28.04,28.1,17900.0,19.4786,19.5064,19.4647,19.5064,17900.0
2009-01-06 15:00:00,28.1,28.12,28.07,28.07,11500.0,19.5064,19.5202,19.4855,19.4855,11500.0
2009-01-06 15:05:00,28.08,28.08,27.96,27.99,10600.0,19.4925,19.4925,19.4092,19.43,10600.0
2009-01-06 15:10:00,27.95,27.99,27.92,27.98,12900.0,19.4022,19.43,19.3814,19.4231,12900.0
2009-01-06 15:15:00,27.98,28.01,27.91,27.91,8800.0,19.4231,19.4439,19.3745,19.3745,8800.0
2009-01-06 15:20:00,27.91,27.92,27.79,27.85,22300.0,19.3745,19.3814,19.2912,19.3328,22300.0
2009-01-06 15:25:00,27.84,27.94,27.78,27.84,30900.0,19.3259,19.3953,19.2842,19.3259,30900.0
2009-01-06 15:30:00,27.84,27.92,27.82,27.82,34400.0,19.3259,19.3814,19.312,19.312,34400.0
2009-01-06 15:35:00,27.81,27.85,27.77,27.84,79500.0,19.3051,19.3328,19.2773,19.3259,79500.0
2009-01-06 15:40:00,27.84,27.92,27.81,27.92,61200.0,19.3259,19.3814,19.3051,19.3814,61200.0
2009-01-06 15:45:00,27.91,27.92,27.84,27.88,42000.0,19.3745,19.3814,19.3259,19.3536,42000.0
2009-01-06 15:50:00,27.91,27.94,27.89,27.92,38400.0,19.3745,19.3953,19.3606,19.3814,38400.0
2009-01-06 15:55:00,27.93,27.97,27.9,27.94,43900.0,19.3884,19.4161,19.3675,19.3953,43900.0
2009-01-07 09:30:00,27.44,27.55,27.35,27.41,5100.0,19.0482,19.1246,18.9857,19.0274,5100.0
2009-01-07 09:35:00,27.45,27.48,27.39,27.41,28600.0,19.0551,19.076,19.0135,19.0274,28600.0
2009-01-07 09:40:00,27.36,27.4,27.34,27.38,17000.0,18.9927,19.0204,18.9788,19.0066,17000.0
2009-01-07 09:45:00,27.32,27.36,27.29,27.33,10800.0,18.9649,18.9927,18.9441,18.9718,10800.0
2009-01-07 09:50:00,27.38,27.43,27.38,27.39,7800.0,19.0066,19.0413,19.0066,19.0135,7800.0
2009-01-07 09:55:00,27.4,27.4,27.33,27.34,5900.0,19.0204,19.0204,18.9718,18.9788,5900.0
2009-01-07 10:00:00,27.35,27.38,27.27,27.27,11000.0,18.9857,19.0066,18.9302,18.9302,11000.0
2009-01-07 10:05:00,27.28,27.3,27.23,27.3,5700.0,18.9371,18.951,18.9024,18.951,5700.0
2009-01-07 10:10:00,27.29,27.32,27.25,27.26,24200.0,18.9441,18.9649,18.9163,18.9233,24200.0
2009-01-07 10:15:00,27.25,27.25,27.07,27.07,14800.0,18.9163,18.9163,18.7914,18.7914,14800.0
2009-01-07 10:20:00,27.07,27.1,27.05,27.09,9600.0,18.7914,18.8122,18.7775,18.8052,9600.0
2009-01-07 10:25:00,27.09,27.13,27.06,27.13,10000.0,18.8052,18.833,18.7844,18.833,10000.0
2009-01-07 10:30:00,27.12,27.14,26.95,26.95,66000.0,18.8261,18.84,18.7081,18.7081,66000.0
2009-01-07 10:35:00,26.98,26.99,26.9,26.96,118300.0,18.7289,18.7358,18.6734,18.715,118300.0
2009-01-07 10:40:00,26.98,27.05,26.97,27.02,17500.0,18.7289,18.7775,18.7219,18.7567,17500.0
2009-01-07 10:45:00,27.03,27.05,27.01,27.01,6800.0,18.7636,18.7775,18.7497,18.7497,6800.0
2009-01-07 10:50:00,27.0,27.0,26.93,26.96,6000.0,18.7428,18.7428,18.6942,18.715,6000.0
2009-01-07 10:55:00,26.95,27.02,26.94,27.0,5000.0,18.7081,18.7567,18.7011,18.7428,5000.0
2009-01-07 11:00:00,26.99,27.07,26.96,27.07,15800.0,18.7358,18.7914,18.715,18.7914,15800.0
2009-01-07 11:05:00,27.07,27.11,27.06,27.08,8600.0,18.7914,18.8191,18.7844,18.7983,8600.0
2009-01-07 11:10:00,27.07,27.1,27.06,27.06,7800.0,18.7914,18.8122,18.7844,18.7844,7800.0
2009-01-07 11:15:00,27.07,27.09,27.04,27.05,44100.0,18.7914,18.8052,18.7705,18.7775,44100.0
2009-01-07 11:20:00,27.04,27.04,27.0,27.04,26700.0,18.7705,18.7705,18.7428,18.7705,26700.0
2009-01-07 11:25:00,27.06,27.09,27.03,27.06,31600.0,18.7844,18.8052,18.7636,18.7844,31600.0
2009-01-07 11:30:00,27.06,27.17,27.06,27.16,32800.0,18.7844,18.8608,18.7844,18.8538,32800.0
2009-01-07 11:35:00,27.17,27.19,27.16,27.18,3300.0,18.8608,18.8747,18.8538,18.8677,3300.0
2009-01-07 11:40:00,27.18,27.33,27.18,27.33,17100.0,18.8677,18.9718,18.8677,18.9718,17100.0
2009-01-07 11:45:00,27.31,27.34,27.29,27.31,7900.0,18.958,18.9788,18.9441,18.958,7900.0
2009-01-07 11:50:00,27.3,27.3,27.27,27.29,12900.0,18.951,18.951,18.9302,18.9441,12900.0
2009-01-07 11:55:00,27.28,27.28,27.24,27.25,3100.0,18.9371,18.9371,18.9094,18.9163,3100.0
2009-01-07 12:00:00,27.25,27.25,27.17,27.2,13200.0,18.9163,18.9163,18.8608,18.8816,13200.0
2009-01-07 12:05:00,27.2,27.22,27.18,27.2,10500.0,18.8816,18.8955,18.8677,18.8816,10500.0
2009-01-07 12:10:00,27.21,27.23,27.2,27.22,11700.0,18.8885,18.9024,18.8816,18.8955,11700.0
2009-01-07 12:15:00,27.2,27.25,27.2,27.24,5300.0,18.8816,18.9163,18.8816,18.9094,5300.0
2009-01-07 12:20:00,27.22,27.22,27.14,27.15,4800.0,18.8955,18.8955,18.84,18.8469,4800.0
2009-01-07 12:25:00,27.16,27.17,27.14,27.14,4000.0,18.8538,18.8608,18.84,18.84,4000.0
2009-01-07 12:30:00,27.14,27.15,27.13,27.14,5000.0,18.84,18.8469,18.833,18.84,5000.0
2009-01-07 12:35:00,27.13,27.17,27.12,27.16,7900.0,18.833,18.8608,18.8261,18.8538,7900.0
2009-01-07 12:40:00,27.17,27.17,27.12,27.15,10900.0,18.8608,18.8608,18.8261,18.8469,10900.0
2009-01-07 12:45:00,27.15,27.16,27.1,27.11,7100.0,18.8469,18.8538,18.8122,18.8191,7100.0
2009-01-07 12:50:00,27.1,27.1,27.06,27.07,3200.0,18.8122,18.8122,18.7844,18.7914,3200.0
2009-01-07 12:55:00,27.07,27.07,27.0,27.03,10600.0,18.7914,18.7914,18.7428,18.7636,10600.0
2009-01-07 13:00:00,27.03,27.03,26.98,27.0,32300.0,18.7636,18.7636,18.7289,18.7428,32300.0
2009-01-07 13:05:00,27.0,27.05,27.0,27.05,44400.0,18.7428,18.7775,18.7428,18.7775,44400.0
2009-01-07 13:10:00,27.02,27.03,27.0,27.01,3500.0,18.7567,18.7636,18.7428,18.7497,3500.0
2009-01-07 13:15:00,27.02,27.1,27.02,27.1,4700.0,18.7567,18.8122,18.7567,18.8122,4700.0
2009-01-07 13:20:00,27.09,27.1,27.07,27.08,3400.0,18.8052,18.8122,18.7914,18.7983,3400.0
2009-01-07 13:25:00,27.06,27.08,27.06,27.08,4600.0,18.7844,18.7983,18.7844,18.7983,4600.0
2009-01-07 13:30:00,27.05,27.1,27.05,27.06,4500.0,18.7775,18.8122,18.7775,18.7844,4500.0
2009-01-07 13:35:00,27.07,27.07,27.06,27.06,1700.0,18.7914,18.7914,18.7844,18.7844,1700.0
2009-01-07 13:40:00,27.04,27.04,26.94,26.96,11100.0,18.7705,18.7705,18.7011,18.715,11100.0
2009-01-07 13:45:00,26.95,26.96,26.91,26.94,11200.0,18.7081,18.715,18.6803,18.7011,11200.0
2009-01-07 13:50:00,26.92,26.94,26.9,26.91,9900.0,18.6872,18.7011,18.6734,18.6803,9900.0
2009-01-07 13:55:00,26.9,26.9,26.82,26.86,10400.0,18.6734,18.6734,18.6178,18.6456,10400.0
2009-01-07 14:00:00,26.83,26.86,26.81,26.84,20800.0,18.6248,18.6456,18.6109,18.6317,20800.0
2009-01-07 14:05:00,26.84,26.85,26.83,26.84,3400.0,18.6317,18.6386,18.6248,18.6317,3400.0
2009-01-07 14:10:00,26.84,26.85,26.8,26.85,18800.0,18.6317,18.6386,18.6039,18.6386,18800.0
2009-01-07 14:15:00,26.85,26.86,26.75,26.75,12000.0,18.6386,18.6456,18.5692,18.5692,12000.0
2009-01-07 14:20:00,26.75,26.77,26.68,26.71,12100.0,18.5692,18.5831,18.5206,18.5415,12100.0
2009-01-07 14:25:00,26.72,26.77,26.71,26.76,32600.0,18.5484,18.5831,18.5415,18.5762,32600.0
2009-01-07 14:30:00,26.75,26.75,26.67,26.67,11600.0,18.5692,18.5692,18.5137,18.5137,11600.0
2009-01-07 14:35:00,26.68,26.7,26.66,26.67,5000.0,18.5206,18.5345,18.5067,18.5137,5000.0
2009-01-07 14:40:00,26.66,26.71,26.61,26.69,18600.0,18.5067,18.5415,18.472,18.5276,18600.0
2009-01-07 14:45:00,26.69,26.69,26.53,26.54,14800.0,18.5276,18.5276,18.4165,18.4234,14800.0
2009-01-07 14:50:00,26.54,26.57,26.49,26.57,11000.0,18.4234,18.4443,18.3887,18.4443,11000.0
2009-01-07 14:55:00,26.58,26.59,26.54,26.56,4000.0,18.4512,18.4582,18.4234,18.4373,4000.0
2009-01-07 15:00:00,26.55,26.57,26.52,26.52,16300.0,18.4304,18.4443,18.4096,18.4096,16300.0
2009-01-07 15:05:00,26.51,26.51,26.41,26.41,30100.0,18.4026,18.4026,18.3332,18.3332,30100.0
2009-01-07 15:10:00,26.41,26.45,26.4,26.43,36500.0,18.3332,18.361,18.3263,18.3471,36500.0
2009-01-07 15:15:00,26.42,26.52,26.4,26.52,12100.0,18.3401,18.4096,18.3263,18.4096,12100.0
2009-01-07 15:20:00,26.52,26.61,26.52,26.58,17600.0,18.4096,18.472,18.4096,18.4512,17600.0
2009-01-07 15:25:00,26.59,26.63,26.57,26.63,11100.0,18.4582,18.4859,18.4443,18.4859,11100.0
2009-01-07 15:30:00,26.64,26.77,26.64,26.71,27200.0,18.4929,18.5831,18.4929,18.5415,27200.0
2009-01-07 15:35:00,26.71,26.73,26.57,26.58,30800.0,18.5415,18.5553,18.4443,18.4512,30800.0
2009-01-07 15:40:00,26.56,26.65,26.55,26.63,43600.0,18.4373,18.4998,18.4304,18.4859,43600.0
2009-01-07 15:45:00,26.63,26.64,26.56,26.56,27000.0,18.4859,18.4929,18.4373,18.4373,27000.0
2009-01-07 15:50:00,26.56,26.58,26.48,26.48,36000.0,18.4373,18.4512,18.3818,18.3818,36000.0
2009-01-07 15:55:00,26.48,26.54,26.46,26.54,48200.0,18.3818,18.4234,18.3679,18.4234,48200.0
2009-01-08 09:30:00,26.57,26.57,26.44,26.45,7800.0,18.4443,18.4443,18.354,18.361,7800.0
2009-01-08 09:35:00,26.48,26.55,26.48,26.53,5500.0,18.3818,18.4304,18.3818,18.4165,5500.0
2009-01-08 09:40:00,26.55,26.69,26.52,26.69,22800.0,18.4304,18.5276,18.4096,18.5276,22800.0
2009-01-08 09:45:00,26.68,26.79,26.67,26.74,24400.0,18.5206,18.597,18.5137,18.5623,24400.0
2009-01-08 09:50:00,26.73,26.73,26.64,26.67,17700.0,18.5553,18.5553,18.4929,18.5137,17700.0
2009-01-08 09:55:00,26.67,26.75,26.66,26.75,56600.0,18.5137,18.5692,18.5067,18.5692,56600.0
2009-01-08 10:00:00,26.74,26.75,26.7,26.72,10500.0,18.5623,18.5692,18.5345,18.5484,10500.0
2009-01-08 10:05:00,26.71,26.82,26.69,26.81,27900.0,18.5415,18.6178,18.5276,18.6109,27900.0
2009-01-08 10:10:00,26.79,26.81,26.72,26.72,16900.0,18.597,18.6109,18.5484,18.5484,16900.0
2009-01-08 10:15:00,26.73,26.73,26.57,26.59,28500.0,18.5553,18.5553,18.4443,18.4582,28500.0
2009-01-08 10:20:00,26.59,26.64,26.59,26.61,28300.0,18.4582,18.4929,18.4582,18.472,28300.0
2009-01-08 10:25:00,26.61,26.71,26.58,26.7,27100.0,18.472,18.5415,18.4512,18.5345,27100.0
2009-01-08 10:30:00,26.7,26.71,26.65,26.67,19600.0,18.5345,18.5415,18.4998,18.5137,19600.0
2009-01-08 10:35:00,26.67,26.73,26.67,26.72,24200.0,18.5137,18.5553,18.5137,18.5484,24200.0
2009-01-08 10:40:00,26.72,26.85,26.72,26.79,22500.0,18.5484,18.6386,18.5484,18.597,22500.0
2009-01-08 10:45:00,26.81,26.84,26.81,26.83,9700.0,18.6109,18.6317,18.6109,18.6248,9700.0
2009-01-08 10:50:00,26.83,26.88,26.83,26.85,23700.0,18.6248,18.6595,18.6248,18.6386,23700.0
2009-01-08 10:55:00,26.85,26.87,26.78,26.84,126800.0,18.6386,18.6525,18.5901,18.6317,126800.0
2009-01-08 11:00:00,26.86,26.95,26.86,26.95,30400.0,18.6456,18.7081,18.6456,18.7081,30400.0
2009-01-08 11:05:00,26.95,26.96,26.8,26.82,19600.0,18.7081,18.715,18.6039,18.6178,19600.0
2009-01-08 11:10:00,26.79,26.81,26.79,26.8,7100.0,18.597,18.6109,18.597,18.6039,7100.0
2009-01-08 11:15:00,26.81,26.87,26.81,26.85,12200.0,18.6109,18.6525,18.6109,18.6386,12200.0
2009-01-08 11:20:00,26.86,26.86,26.74,26.74,10600.0,18.6456,18.6456,18.5623,18.5623,10600.0
2009-01-08 11:25:00,26.73,26.73,26.61,26.61,7000.0,18.5553,18.5553,18.472,18.472,7000.0
2009-01-08 11:30:00,26.6,26.6,26.55,26.56,10000.0,18.4651,18.4651,18.4304,18.4373,10000.0
2009-01-08 11:35:00,26.56,26.63,26.55,26.6,7700.0,18.4373,18.4859,18.4304,18.4651,7700.0
2009-01-08 11:40:00,26.61,26.65,26.61,26.65,5300.0,18.472,18.4998,18.472,18.4998,5300.0
2009-01-08 11:45:00,26.66,26.66,26.62,26.65,23300.0,18.5067,18.5067,18.479,18.4998,23300.0
2009-01-08 11:50:00,26.65,26.66,26.56,26.57,18900.0,18.4998,18.5067,18.4373,18.4443,18900.0
2009-01-08 11:55:00,26.57,26.57,26.52,26.53,11400.0,18.4443,18.4443,18.4096,18.4165,11400.0
2009-01-08 12:00:00,26.54,26.55,26.52,26.53,10300.0,18.4234,18.4304,18.4096,18.4165,10300.0
2009-01-08 12:05:00,26.52,26.52,26.48,26.51,32200.0,18.4096,18.4096,18.3818,18.4026,32200.0
2009-01-08 12:10:00,26.51,26.55,26.49,26.54,17100.0,18.4026,18.4304,18.3887,18.4234,17100.0
2009-01-08 12:15:00,26.53,26.53,26.46,26.46,8700.0,18.4165,18.4165,18.3679,18.3679,8700.0
2009-01-08 12:20:00,26.46,26.47,26.42,26.42,7100.0,18.3679,18.3749,18.3401,18.3401,7100.0
2009-01-08 12:25:00,26.41,26.44,26.39,26.43,5800.0,18.3332,18.354,18.3193,18.3471,5800.0
2009-01-08 12:30:00,26.41,26.44,26.35,26.35,8400.0,18.3332,18.354,18.2916,18.2916,8400.0
2009-01-08 12:35:00,26.34,26.35,26.31,26.31,13500.0,18.2846,18.2916,18.2638,18.2638,13500.0
2009-01-08 12:40:00,26.32,26.36,26.32,26.36,7000.0,18.2707,18.2985,18.2707,18.2985,7000.0
2009-01-08 12:45:00,26.37,26.39,26.37,26.39,4500.0,18.3054,18.3193,18.3054,18.3193,4500.0
2009-01-08 12:50:00,26.39,26.44,26.37,26.41,8600.0,18.3193,18.354,18.3054,18.3332,8600.0
2009-01-08 12:55:00,26.43,26.43,26.33,26.33,6300.0,18.3471,18.3471,18.2777,18.2777,6300.0
2009-01-08 13:00:00,26.32,26.32,26.3,26.3,1400.0,18.2707,18.2707,18.2568,18.2568,1400.0
2009-01-08 13:05:00,26.32,26.32,26.29,26.3,5300.0,18.2707,18.2707,18.2499,18.2568,5300.0
2009-01-08 13:10:00,26.28,26.29,26.24,26.24,5400.0,18.243,18.2499,18.2152,18.2152,5400.0
2009-01-08 13:15:00,26.26,26.26,26.23,26.25,4500.0,18.2291,18.2291,18.2083,18.2221,4500.0
2009-01-08 13:20:00,26.23,26.28,26.23,26.28,9500.0,18.2083,18.243,18.2083,18.243,9500.0
2009-01-08 13:25:00,26.27,26.29,26.24,26.25,5200.0,18.236,18.2499,18.2152,18.2221,5200.0
2009-01-08 13:30:00,26.23,26.28,26.23,26.28,5500.0,18.2083,18.243,18.2083,18.243,5500.0
2009-01-08 13:35:00,26.27,26.3,26.26,26.27,8400.0,18.236,18.2568,18.2291,18.236,8400.0
2009-01-08 13:40:00,26.29,26.29,26.27,26.27,4900.0,18.2499,18.2499,18.236,18.236,4900.0
2009-01-08 13:45:00,26.29,26.35,26.28,26.32,24100.0,18.2499,18.2916,18.243,18.2707,24100.0
2009-01-08 13:50:00,26.3,26.31,26.26,26.27,7700.0,18.2568,18.2638,18.2291,18.236,7700.0
2009-01-08 13:55:00,26.25,26.27,26.23,26.26,4700.0,18.2221,18.236,18.2083,18.2291,4700.0
2009-01-08 14:00:00,26.3,26.3,26.25,26.25,12200.0,18.2568,18.2568,18.2221,18.2221,12200.0
2009-01-08 14:05:00,26.26,26.35,26.26,26.33,9500.0,18.2291,18.2916,18.2291,18.2777,9500.0
2009-01-08 14:10:00,26.34,26.34,26.29,26.3,3400.0,18.2846,18.2846,18.2499,18.2568,3400.0
2009-01-08 14:15:00,26.3,26.38,26.3,26.34,15400.0,18.2568,18.3124,18.2568,18.2846,15400.0
2009-01-08 14:20:00,26.33,26.33,26.26,26.26,9500.0,18.2777,18.2777,18.2291,18.2291,9500.0
2009-01-08 14:25:00,26.25,26.26,26.2,26.2,5400.0,18.2221,18.2291,18.1874,18.1874,5400.0
2009-01-08 14:30:00,26.2,26.23,26.17,26.2,8000.0,18.1874,18.2083,18.1666,18.1874,8000.0
2009-01-08 14:35:00,26.19,26.24,26.19,26.24,6200.0,18.1805,18.2152,18.1805,18.2152,6200.0
2009-01-08 14:40:00,26.23,26.4,26.23,26.4,20800.0,18.2083,18.3263,18.2083,18.3263,20800.0
2009-01-08 14:45:00,26.39,26.42,26.35,26.35,12200.0,18.3193,18.3401,18.2916,18.2916,12200.0
2009-01-08 14:50:00,26.33,26.44,26.33,26.42,37800.0,18.2777,18.354,18.2777,18.3401,37800.0
2009-01-08 14:55:00,26.41,26.44,26.38,26.41,14500.0,18.3332,18.354,18.3124,18.3332,14500.0
2009-01-08 15:00:00,26.41,26.49,26.4,26.41,23000.0,18.3332,18.3887,18.3263,18.3332,23000.0
2009-01-08 15:05:00,26.41,26.44,26.35,26.36,20400.0,18.3332,18.354,18.2916,18.2985,20400.0
2009-01-08 15:10:00,26.33,26.36,26.32,26.32,12800.0,18.2777,18.2985,18.2707,18.2707,12800.0
2009-01-08 15:15:00,26.31,26.35,26.28,26.3,25600.0,18.2638,18.2916,18.243,18.2568,25600.0
2009-01-08 15:20:00,26.29,26.3,26.25,26.27,9400.0,18.2499,18.2568,18.2221,18.236,9400.0
2009-01-08 15:25:00,26.28,26.3,26.25,26.29,7700.0,18.243,18.2568,18.2221,18.2499,7700.0
2009-01-08 15:30:00,26.3,26.32,26.28,26.3,17400.0,18.2568,18.2707,18.243,18.2568,17400.0
2009-01-08 15:35:00,26.31,26.31,26.24,26.3,21000.0,18.2638,18.2638,18.2152,18.2568,21000.0
2009-01-08 15:40:00,26.31,26.37,26.31,26.35,26300.0,18.2638,18.3054,18.2638,18.2916,26300.0
2009-01-08 15:45:00,26.34,26.39,26.34,26.39,51400.0,18.2846,18.3193,18.2846,18.3193,51400.0
2009-01-08 15:50:00,26.39,26.4,26.34,26.36,28700.0,18.3193,18.3263,18.2846,18.2985,28700.0
2009-01-08 15:55:00,26.35,26.42,26.34,26.42,38700.0,18.2916,18.3401,18.2846,18.3401,38700.0
2009-01-09 09:30:00,26.41,26.51,26.41,26.44,168700.0,18.3332,18.4026,18.3332,18.354,168700.0
2009-01-09 09:35:00,26.42,26.43,26.29,26.29,38600.0,18.3401,18.3471,18.2499,18.2499,38600.0
2009-01-09 09:40:00,26.3,26.3,26.13,26.16,43700.0,18.2568,18.2568,18.1388,18.1597,43700.0
2009-01-09 09:45:00,26.13,26.15,26.04,26.06,24500.0,18.1388,18.1527,18.0764,18.0902,24500.0
2009-01-09 09:50:00,26.02,26.03,25.84,25.88,45200.0,18.0625,18.0694,17.9375,17.9653,45200.0
2009-01-09 09:55:00,25.86,25.94,25.83,25.94,13000.0,17.9514,18.0069,17.9306,18.0069,13000.0
2009-01-09 10:00:00,25.92,26.01,25.89,25.97,125400.0,17.9931,18.0555,17.9722,18.0278,125400.0
2009-01-09 10:05:00,25.98,26.0,25.95,25.98,23000.0,18.0347,18.0486,18.0139,18.0347,23000.0
2009-01-09 10:10:00,25.96,25.99,25.91,25.91,11300.0,18.0208,18.0417,17.9861,17.9861,11300.0
2009-01-09 10:15:00,25.9,25.91,25.79,25.81,57500.0,17.9792,17.9861,17.9028,17.9167,57500.0
2009-01-09 10:20:00,25.8,25.84,25.77,25.83,16600.0,17.9098,17.9375,17.8889,17.9306,16600.0
2009-01-09 10:25:00,25.83,25.83,25.75,25.76,35300.0,17.9306,17.9306,17.875,17.882,35300.0
2009-01-09 10:30:00,25.75,25.76,25.64,25.66,24400.0,17.875,17.882,17.7987,17.8126,24400.0
2009-01-09 10:35:00,25.66,25.68,25.6,25.68,28400.0,17.8126,17.8265,17.7709,17.8265,28400.0
2009-01-09 10:40:00,25.67,25.67,25.6,25.67,17200.0,17.8195,17.8195,17.7709,17.8195,17200.0
2009-01-09 10:45:00,25.67,25.72,25.66,25.71,20500.0,17.8195,17.8542,17.8126,17.8473,20500.0
2009-01-09 10:50:00,25.71,25.72,25.67,25.72,12500.0,17.8473,17.8542,17.8195,17.8542,12500.0
2009-01-09 10:55:00,25.72,25.73,25.67,25.68,25700.0,17.8542,17.8612,17.8195,17.8265,25700.0
2009-01-09 11:00:00,25.68,25.69,25.63,25.66,25400.0,17.8265,17.8334,17.7917,17.8126,25400.0
2009-01-09 11:05:00,25.68,25.73,25.68,25.72,12700.0,17.8265,17.8612,17.8265,17.8542,12700.0
2009-01-09 11:10:00,25.71,25.72,25.67,25.72,22200.0,17.8473,17.8542,17.8195,17.8542,22200.0
2009-01-09 11:15:00,25.72,25.72,25.65,25.69,18700.0,17.8542,17.8542,17.8056,17.8334,18700.0
2009-01-09 11:20:00,25.69,25.8,25.68,25.8,77900.0,17.8334,17.9098,17.8265,17.9098,77900.0
2009-01-09 11:25:00,25.81,25.81,25.75,25.75,41800.0,17.9167,17.9167,17.875,17.875,41800.0
2009-01-09 11:30:00,25.75,25.75,25.7,25.71,20900.0,17.875,17.875,17.8403,17.8473,20900.0
2009-01-09 11:35:00,25.73,25.73,25.65,25.68,17500.0,17.8612,17.8612,17.8056,17.8265,17500.0
2009-01-09 11:40:00,25.68,25.69,25.62,25.64,17800.0,17.8265,17.8334,17.7848,17.7987,17800.0
2009-01-09 11:45:00,25.63,25.66,25.63,25.66,16100.0,17.7917,17.8126,17.7917,17.8126,16100.0
2009-01-09 11:50:00,25.65,25.69,25.63,25.69,22600.0,17.8056,17.8334,17.7917,17.8334,22600.0
2009-01-09 11:55:00,25.68,25.73,25.67,25.68,48100.0,17.8265,17.8612,17.8195,17.8265,48100.0
2009-01-09 12:00:00,25.68,25.7,25.67,25.69,16100.0,17.8265,17.8403,17.8195,17.8334,16100.0
2009-01-09 12:05:00,25.7,25.81,25.7,25.78,71700.0,17.8403,17.9167,17.8403,17.8959,71700.0
2009-01-09 12:10:00,25.78,25.78,25.72,25.72,61900.0,17.8959,17.8959,17.8542,17.8542,61900.0
2009-01-09 12:15:00,25.71,25.72,25.7,25.71,23000.0,17.8473,17.8542,17.8403,17.8473,23000.0
2009-01-09 12:20:00,25.72,25.72,25.67,25.71,19100.0,17.8542,17.8542,17.8195,17.8473,19100.0
2009-01-09 12:25:00,25.71,25.73,25.7,25.7,41300.0,17.8473,17.8612,17.8403,17.8403,41300.0
2009-01-09 12:30:00,25.68,25.73,25.68,25.73,21000.0,17.8265,17.8612,17.8265,17.8612,21000.0
2009-01-09 12:35:00,25.73,25.75,25.7,25.7,35100.0,17.8612,17.875,17.8403,17.8403,35100.0
2009-01-09 12:40:00,25.7,25.7,25.64,25.64,17100.0,17.8403,17.8403,17.7987,17.7987,17100.0
2009-01-09 12:45:00,25.64,25.64,25.59,25.59,147200.0,17.7987,17.7987,17.764,17.764,147200.0
2009-01-09 12:50:00,25.61,25.61,25.57,25.58,124400.0,17.7779,17.7779,17.7501,17.757,124400.0
2009-01-09 12:55:00,25.57,25.58,25.55,25.57,13300.0,17.7501,17.757,17.7362,17.7501,13300.0
2009-01-09 13:00:00,25.56,25.61,25.55,25.56,48300.0,17.7432,17.7779,17.7362,17.7432,48300.0
2009-01-09 13:05:00,25.57,25.57,25.46,25.46,26000.0,17.7501,17.7501,17.6737,17.6737,26000.0
2009-01-09 13:10:00,25.45,25.49,25.45,25.46,5700.0,17.6668,17.6946,17.6668,17.6737,5700.0
2009-01-09 13:15:00,25.46,25.48,25.4,25.47,31000.0,17.6737,17.6876,17.6321,17.6807,31000.0
2009-01-09 13:20:00,25.44,25.45,25.42,25.44,4200.0,17.6599,17.6668,17.646,17.6599,4200.0
2009-01-09 13:25:00,25.44,25.44,25.42,25.44,4400.0,17.6599,17.6599,17.646,17.6599,4400.0
2009-01-09 13:30:00,25.44,25.44,25.38,25.41,9600.0,17.6599,17.6599,17.6182,17.639,9600.0
2009-01-09 13:35:00,25.44,25.5,25.44,25.46,8800.0,17.6599,17.7015,17.6599,17.6737,8800.0
2009-01-09 13:40:00,25.48,25.52,25.48,25.48,12100.0,17.6876,17.7154,17.6876,17.6876,12100.0
2009-01-09 13:45:00,25.49,25.51,25.47,25.51,1800.0,17.6946,17.7084,17.6807,17.7084,1800.0
2009-01-09 13:50:00,25.5,25.5,25.43,25.44,12600.0,17.7015,17.7015,17.6529,17.6599,12600.0
2009-01-09 13:55:00,25.43,25.47,25.43,25.46,23100.0,17.6529,17.6807,17.6529,17.6737,23100.0
2009-01-09 14:00:00,25.45,25.54,25.45,25.54,9700.0,17.6668,17.7293,17.6668,17.7293,9700.0
2009-01-09 14:05:00,25.54,25.55,25.51,25.51,5300.0,17.7293,17.7362,17.7084,17.7084,5300.0
2009-01-09 14:10:00,25.5,25.51,25.48,25.49,15300.0,17.7015,17.7084,17.6876,17.6946,15300.0
2009-01-09 14:15:00,25.5,25.57,25.46,25.56,46700.0,17.7015,17.7501,17.6737,17.7432,46700.0
2009-01-09 14:20:00,25.57,25.59,25.52,25.52,10900.0,17.7501,17.764,17.7154,17.7154,10900.0
2009-01-09 14:25:00,25.52,25.54,25.48,25.49,11200.0,17.7154,17.7293,17.6876,17.6946,11200.0
2009-01-09 14:30:00,25.48,25.57,25.48,25.55,43800.0,17.6876,17.7501,17.6876,17.7362,43800.0
2009-01-09 14:35:00,25.55,25.55,25.5,25.5,26000.0,17.7362,17.7362,17.7015,17.7015,26000.0
2009-01-09 14:40:00,25.5,25.52,25.43,25.51,39400.0,17.7015,17.7154,17.6529,17.7084,39400.0
2009-01-09 14:45:00,25.51,25.55,25.47,25.47,28800.0,17.7084,17.7362,17.6807,17.6807,28800.0
2009-01-09 14:50:00,25.45,25.46,25.42,25.45,27500.0,17.6668,17.6737,17.646,17.6668,27500.0
2009-01-09 14:55:00,25.45,25.48,25.42,25.44,29800.0,17.6668,17.6876,17.646,17.6599,29800.0
2009-01-09 15:00:00,25.42,25.47,25.4,25.45,22100.0,17.646,17.6807,17.6321,17.6668,22100.0
2009-01-09 15:05:00,25.46,25.47,25.32,25.32,24300.0,17.6737,17.6807,17.5766,17.5766,24300.0
2009-01-09 15:10:00,25.32,25.37,25.3,25.36,32900.0,17.5766,17.6113,17.5627,17.6043,32900.0
2009-01-09 15:15:00,25.36,25.36,25.28,25.32,30900.0,17.6043,17.6043,17.5488,17.5766,30900.0
2009-01-09 15:20:00,25.32,25.32,25.27,25.3,107400.0,17.5766,17.5766,17.5418,17.5627,107400.0
2009-01-09 15:25:00,25.29,25.35,25.21,25.34,65200.0,17.5557,17.5974,17.5002,17.5904,65200.0
2009-01-09 15:30:00,25.35,25.39,25.31,25.34,54700.0,17.5974,17.6251,17.5696,17.5904,54700.0
2009-01-09 15:35:00,25.33,25.38,25.3,25.35,50300.0,17.5835,17.6182,17.5627,17.5974,50300.0
2009-01-09 15:40:00,25.35,25.35,25.27,25.34,81800.0,17.5974,17.5974,17.5418,17.5904,81800.0
2009-01-09 15:45:00,25.35,25.35,25.21,25.21,83800.0,17.5974,17.5974,17.5002,17.5002,83800.0
2009-01-09 15:50:00,25.22,25.25,25.1,25.12,99500.0,17.5071,17.528,17.4238,17.4377,99500.0
2009-01-09 15:55:00,25.12,25.14,25.05,25.12,89700.0,17.4377,17.4516,17.3891,17.4377,89700.0
2009-01-12 09:30:00,24.99,25.11,24.97,24.97,19100.0,17.3475,17.4308,17.3336,17.3336,19100.0
2009-01-12 09:35:00,24.97,25.04,24.95,25.02,32000.0,17.3336,17.3822,17.3197,17.3683,32000.0
2009-01-12 09:40:00,25.0,25.0,24.87,24.91,49800.0,17.3544,17.3544,17.2642,17.2919,49800.0
2009-01-12 09:45:00,24.87,24.88,24.75,24.85,356200.0,17.2642,17.2711,17.1809,17.2503,356200.0
2009-01-12 09:50:00,24.85,24.85,24.7,24.75,13400.0,17.2503,17.2503,17.1462,17.1809,13400.0
2009-01-12 09:55:00,24.75,24.76,24.72,24.76,10200.0,17.1809,17.1878,17.16,17.1878,10200.0
2009-01-12 10:00:00,24.76,24.79,24.72,24.75,21900.0,17.1878,17.2086,17.16,17.1809,21900.0
2009-01-12 10:05:00,24.76,24.77,24.71,24.73,21000.0,17.1878,17.1948,17.1531,17.167,21000.0
2009-01-12 10:10:00,24.74,24.76,24.69,24.75,176900.0,17.1739,17.1878,17.1392,17.1809,176900.0
2009-01-12 10:15:00,24.75,24.76,24.64,24.67,32000.0,17.1809,17.1878,17.1045,17.1253,32000.0
2009-01-12 10:20:00,24.67,24.69,24.64,24.68,48500.0,17.1253,17.1392,17.1045,17.1323,48500.0
2009-01-12 10:25:00,24.69,24.75,24.65,24.74,98500.0,17.1392,17.1809,17.1115,17.1739,98500.0
2009-01-12 10:30:00,24.73,24.78,24.73,24.76,26400.0,17.167,17.2017,17.167,17.1878,26400.0
2009-01-12 10:35:00,24.77,24.83,24.76,24.83,23800.0,17.1948,17.2364,17.1878,17.2364,23800.0
2009-01-12 10:40:00,24.84,24.86,24.82,24.82,18200.0,17.2433,17.2572,17.2295,17.2295,18200.0
2009-01-12 10:45:00,24.82,24.84,24.79,24.8,19300.0,17.2295,17.2433,17.2086,17.2156,19300.0
2009-01-12 10:50:00,24.8,24.81,24.77,24.8,24500.0,17.2156,17.2225,17.1948,17.2156,24500.0
2009-01-12 10:55:00,24.8,24.8,24.76,24.77,19500.0,17.2156,17.2156,17.1878,17.1948,19500.0
2009-01-12 11:00:00,24.77,24.77,24.75,24.75,8300.0,17.1948,17.1948,17.1809,17.1809,8300.0
2009-01-12 11:05:00,24.76,24.79,24.75,24.76,23200.0,17.1878,17.2086,17.1809,17.1878,23200.0
2009-01-12 11:10:00,24.76,24.76,24.69,24.69,98200.0,17.1878,17.1878,17.1392,17.1392,98200.0
2009-01-12 11:15:00,24.69,24.71,24.68,24.7,74200.0,17.1392,17.1531,17.1323,17.1462,74200.0
2009-01-12 11:20:00,24.7,24.77,24.68,24.77,57200.0,17.1462,17.1948,17.1323,17.1948,57200.0
2009-01-12 11:25:00,24.77,24.79,24.74,24.74,37100.0,17.1948,17.2086,17.1739,17.1739,37100.0
2009-01-12 11:30:00,24.76,24.77,24.72,24.73,21000.0,17.1878,17.1948,17.16,17.167,21000.0
2009-01-12 11:35:00,24.73,24.73,24.65,24.66,113000.0,17.167,17.167,17.1115,17.1184,113000.0
2009-01-12 11:40:00,24.66,24.7,24.63,24.65,97100.0,17.1184,17.1462,17.0976,17.1115,97100.0
2009-01-12 11:45:00,24.64,24.66,24.58,24.59,78000.0,17.1045,17.1184,17.0629,17.0698,78000.0
2009-01-12 11:50:00,24.59,24.59,24.55,24.56,63500.0,17.0698,17.0698,17.042,17.049,63500.0
2009-01-12 11:55:00,24.56,24.58,24.53,24.53,25500.0,17.049,17.0629,17.0282,17.0282,25500.0
2009-01-12 12:00:00,24.53,24.54,24.51,24.54,14500.0,17.0282,17.0351,17.0143,17.0351,14500.0
2009-01-12 12:05:00,24.53,24.54,24.5,24.54,125900.0,17.0282,17.0351,17.0073,17.0351,125900.0
2009-01-12 12:10:00,24.53,24.56,24.53,24.56,85700.0,17.0282,17.049,17.0282,17.049,85700.0
2009-01-12 12:15:00,24.56,24.57,24.56,24.56,700.0,17.049,17.0559,17.049,17.049,700.0
2009-01-12 12:20:00,24.57,24.58,24.55,24.58,5300.0,17.0559,17.0629,17.042,17.0629,5300.0
2009-01-12 12:25:00,24.58,24.58,24.57,24.58,36300.0,17.0629,17.0629,17.0559,17.0629,36300.0
2009-01-12 12:30:00,24.58,24.61,24.57,24.61,24200.0,17.0629,17.0837,17.0559,17.0837,24200.0
2009-01-12 12:35:00,24.6,24.64,24.59,24.63,9400.0,17.0767,17.1045,17.0698,17.0976,9400.0
2009-01-12 12:40:00,24.64,24.65,24.63,24.63,22000.0,17.1045,17.1115,17.0976,17.0976,22000.0
2009-01-12 12:45:00,24.62,24.62,24.58,24.58,20800.0,17.0906,17.0906,17.0629,17.0629,20800.0
2009-01-12 12:50:00,24.58,24.59,24.56,24.56,16100.0,17.0629,17.0698,17.049,17.049,16100.0
2009-01-12 12:55:00,24.56,24.57,24.52,24.53,8600.0,17.049,17.0559,17.0212,17.0282,8600.0
2009-01-12 13:00:00,24.51,24.52,24.5,24.52,4500.0,17.0143,17.0212,17.0073,17.0212,4500.0
2009-01-12 13:05:00,24.52,24.57,24.51,24.57,7300.0,17.0212,17.0559,17.0143,17.0559,7300.0
2009-01-12 13:10:00,24.57,24.61,24.57,24.59,19900.0,17.0559,17.0837,17.0559,17.0698,19900.0
2009-01-12 13:15:00,24.58,24.59,24.56,24.57,11300.0,17.0629,17.0698,17.049,17.0559,11300.0
2009-01-12 13:20:00,24.57,24.58,24.55,24.56,11900.0,17.0559,17.0629,17.042,17.049,11900.0
2009-01-12 13:25:00,24.56,24.58,24.56,24.57,2700.0,17.049,17.0629,17.049,17.0559,2700.0
2009-01-12 13:30:00,24.57,24.58,24.55,24.56,4900.0,17.0559,17.0629,17.042,17.049,4900.0
2009-01-12 13:35:00,24.57,24.58,24.57,24.58,8700.0,17.0559,17.0629,17.0559,17.0629,8700.0
2009-01-12 13:40:00,24.58,24.59,24.57,24.58,11100.0,17.0629,17.0698,17.0559,17.0629,11100.0
2009-01-12 13:45:00,24.58,24.64,24.58,24.64,27100.0,17.0629,17.1045,17.0629,17.1045,27100.0
2009-01-12 13:50:00,24.64,24.65,24.63,24.65,5300.0,17.1045,17.1115,17.0976,17.1115,5300.0
2009-01-12 13:55:00,24.64,24.66,24.59,24.59,17000.0,17.1045,17.1184,17.0698,17.0698,17000.0
2009-01-12 14:00:00,24.58,24.58,24.51,24.52,14700.0,17.0629,17.0629,17.0143,17.0212,14700.0
2009-01-12 14:05:00,24.52,24.52,24.47,24.5,37000.0,17.0212,17.0212,16.9865,17.0073,37000.0
2009-01-12 14:10:00,24.5,24.52,24.5,24.51,19500.0,17.0073,17.0212,17.0073,17.0143,19500.0
2009-01-12 14:15:00,24.52,24.54,24.51,24.52,10700.0,17.0212,17.0351,17.0143,17.0212,10700.0
2009-01-12 14:20:00,24.53,24.53,24.46,24.49,53200.0,17.0282,17.0282,16.9796,17.0004,53200.0
2009-01-12 14:25:00,24.48,24.48,24.45,24.47,17000.0,16.9934,16.9934,16.9726,16.9865,17000.0
2009-01-12 14:30:00,24.46,24.46,24.34,24.35,74400.0,16.9796,16.9796,16.8963,16.9032,74400.0
2009-01-12 14:35:00,24.35,24.37,24.32,24.34,69600.0,16.9032,16.9171,16.8824,16.8963,69600.0
2009-01-12 14:40:00,24.35,24.35,24.27,24.27,20700.0,16.9032,16.9032,16.8477,16.8477,20700.0
2009-01-12 14:45:00,24.28,24.28,24.21,24.25,45800.0,16.8546,16.8546,16.806,16.8338,45800.0
2009-01-12 14:50:00,24.24,24.27,24.23,24.26,26100.0,16.8268,16.8477,16.8199,16.8407,26100.0
2009-01-12 14:55:00,24.25,24.29,24.24,24.25,18900.0,16.8338,16.8616,16.8268,16.8338,18900.0
2009-01-12 15:00:00,24.25,24.32,24.25,24.29,16200.0,16.8338,16.8824,16.8338,16.8616,16200.0
2009-01-12 15:05:00,24.3,24.32,24.19,24.25,16200.0,16.8685,16.8824,16.7921,16.8338,16200.0
2009-01-12 15:10:00,24.24,24.24,24.15,24.15,27200.0,16.8268,16.8268,16.7644,16.7644,27200.0
2009-01-12 15:15:00,24.14,24.22,24.14,24.16,20600.0,16.7574,16.813,16.7574,16.7713,20600.0
2009-01-12 15:20:00,24.16,24.28,24.13,24.25,107000.0,16.7713,16.8546,16.7505,16.8338,107000.0
2009-01-12 15:25:00,24.25,24.27,24.21,24.23,19100.0,16.8338,16.8477,16.806,16.8199,19100.0
2009-01-12 15:30:00,24.23,24.25,24.15,24.15,62500.0,16.8199,16.8338,16.7644,16.7644,62500.0
2009-01-12 15:35:00,24.15,24.18,24.12,24.13,33800.0,16.7644,16.7852,16.7435,16.7505,33800.0
2009-01-12 15:40:00,24.12,24.17,24.06,24.17,37800.0,16.7435,16.7782,16.7019,16.7782,37800.0
2009-01-12 15:45:00,24.17,24.27,24.15,24.25,58700.0,16.7782,16.8477,16.7644,16.8338,58700.0
2009-01-12 15:50:00,24.24,24.25,24.19,24.23,75800.0,16.8268,16.8338,16.7921,16.8199,75800.0
2009-01-12 15:55:00,24.22,24.25,24.18,24.22,47000.0,16.813,16.8338,16.7852,16.813,47000.0
2009-01-13 09:30:00,24.02,24.1,23.94,24.0,41700.0,16.6741,16.7297,16.6186,16.6602,41700.0
2009-01-13 09:35:00,23.99,24.06,23.97,23.98,78700.0,16.6533,16.7019,16.6394,16.6464,78700.0
2009-01-13 09:40:00,23.95,24.1,23.95,24.1,33300.0,16.6255,16.7297,16.6255,16.7297,33300.0
2009-01-13 09:45:00,24.1,24.24,24.09,24.22,111100.0,16.7297,16.8268,16.7227,16.813,111100.0
2009-01-13 09:50:00,24.22,24.22,24.07,24.08,150000.0,16.813,16.813,16.7088,16.7158,150000.0
2009-01-13 09:55:00,24.08,24.15,24.05,24.06,33600.0,16.7158,16.7644,16.6949,16.7019,33600.0
2009-01-13 10:00:00,24.08,24.08,23.96,23.97,100200.0,16.7158,16.7158,16.6325,16.6394,100200.0
2009-01-13 10:05:00,23.97,24.11,23.97,24.09,48300.0,16.6394,16.7366,16.6394,16.7227,48300.0
2009-01-13 10:10:00,24.08,24.15,24.08,24.11,93500.0,16.7158,16.7644,16.7158,16.7366,93500.0
2009-01-13 10:15:00,24.11,24.13,24.07,24.1,8900.0,16.7366,16.7505,16.7088,16.7297,8900.0
2009-01-13 10:20:00,24.11,24.11,24.05,24.05,25800.0,16.7366,16.7366,16.6949,16.6949,25800.0
2009-01-13 10:25:00,24.07,24.09,24.04,24.05,30200.0,16.7088,16.7227,16.688,16.6949,30200.0
2009-01-13 10:30:00,24.05,24.08,23.99,23.99,29000.0,16.6949,16.7158,16.6533,16.6533,29000.0
2009-01-13 10:35:00,23.99,24.06,23.98,24.06,33600.0,16.6533,16.7019,16.6464,16.7019,33600.0
2009-01-13 10:40:00,24.07,24.1,24.07,24.07,14400.0,16.7088,16.7297,16.7088,16.7088,14400.0
2009-01-13 10:45:00,24.07,24.25,24.07,24.25,29700.0,16.7088,16.8338,16.7088,16.8338,29700.0
2009-01-13 10:50:00,24.23,24.43,24.22,24.43,16500.0,16.8199,16.9587,16.813,16.9587,16500.0
2009-01-13 10:55:00,24.44,24.45,24.37,24.38,12700.0,16.9657,16.9726,16.9171,16.924,12700.0
2009-01-13 11:00:00,24.37,24.4,24.36,24.39,4600.0,16.9171,16.9379,16.9101,16.931,4600.0
2009-01-13 11:05:00,24.38,24.54,24.38,24.52,21300.0,16.924,17.0351,16.924,17.0212,21300.0
2009-01-13 11:10:00,24.51,24.51,24.42,24.45,11100.0,17.0143,17.0143,16.9518,16.9726,11100.0
2009-01-13 11:15:00,24.44,24.44,24.39,24.43,16200.0,16.9657,16.9657,16.931,16.9587,16200.0
2009-01-13 11:20:00,24.42,24.42,24.36,24.4,16900.0,16.9518,16.9518,16.9101,16.9379,16900.0
2009-01-13 11:25:00,24.4,24.51,24.39,24.5,21200.0,16.9379,17.0143,16.931,17.0073,21200.0
2009-01-13 11:30:00,24.5,24.58,24.48,24.55,20700.0,17.0073,17.0629,16.9934,17.042,20700.0
2009-01-13 11:35:00,24.56,24.63,24.56,24.62,11400.0,17.049,17.0976,17.049,17.0906,11400.0
2009-01-13 11:40:00,24.62,24.68,24.6,24.64,31400.0,17.0906,17.1323,17.0767,17.1045,31400.0
2009-01-13 11:45:00,24.63,24.66,24.61,24.63,13900.0,17.0976,17.1184,17.0837,17.0976,13900.0
2009-01-13 11:50:00,24.63,24.7,24.63,24.67,18100.0,17.0976,17.1462,17.0976,17.1253,18100.0
2009-01-13 11:55:00,24.66,24.75,24.65,24.74,18600.0,17.1184,17.1809,17.1115,17.1739,18600.0
2009-01-13 12:00:00,24.76,24.76,24.69,24.72,15500.0,17.1878,17.1878,17.1392,17.16,15500.0
2009-01-13 12:05:00,24.72,24.73,24.69,24.7,25400.0,17.16,17.167,17.1392,17.1462,25400.0
2009-01-13 12:10:00,24.7,24.7,24.64,24.65,26200.0,17.1462,17.1462,17.1045,17.1115,26200.0
2009-01-13 12:15:00,24.65,24.65,24.6,24.61,18000.0,17.1115,17.1115,17.0767,17.0837,18000.0
2009-01-13 12:20:00,24.61,24.64,24.6,24.63,15600.0,17.0837,17.1045,17.0767,17.0976,15600.0
2009-01-13 12:25:00,24.61,24.62,24.59,24.61,10000.0,17.0837,17.0906,17.0698,17.0837,10000.0
2009-01-13 12:30:00,24.61,24.67,24.6,24.67,18300.0,17.0837,17.1253,17.0767,17.1253,18300.0
2009-01-13 12:35:00,24.68,24.71,24.67,24.71,20400.0,17.1323,17.1531,17.1253,17.1531,20400.0
2009-01-13 12:40:00,24.71,24.71,24.64,24.65,11000.0,17.1531,17.1531,17.1045,17.1115,11000.0
2009-01-13 12:45:00,24.64,24.64,24.61,24.63,22100.0,17.1045,17.1045,17.0837,17.0976,22100.0
2009-01-13 12:50:00,24.64,24.68,24.64,24.66,15300.0,17.1045,17.1323,17.1045,17.1184,15300.0
2009-01-13 12:55:00,24.67,24.67,24.58,24.58,7500.0,17.1253,17.1253,17.0629,17.0629,7500.0
2009-01-13 13:00:00,24.58,24.6,24.54,24.54,13200.0,17.0629,17.0767,17.0351,17.0351,13200.0
2009-01-13 13:05:00,24.55,24.58,24.54,24.58,11800.0,17.042,17.0629,17.0351,17.0629,11800.0
2009-01-13 13:10:00,24.57,24.59,24.56,24.58,9900.0,17.0559,17.0698,17.049,17.0629,9900.0
2009-01-13 13:15:00,24.58,24.58,24.53,24.53,8000.0,17.0629,17.0629,17.0282,17.0282,8000.0
2009-01-13 13:20:00,24.53,24.53,24.41,24.46,47000.0,17.0282,17.0282,16.9449,16.9796,47000.0
2009-01-13 13:25:00,24.46,24.47,24.42,24.46,17000.0,16.9796,16.9865,16.9518,16.9796,17000.0
2009-01-13 13:30:00,24.45,24.46,24.42,24.45,22700.0,16.9726,16.9796,16.9518,16.9726,22700.0
2009-01-13 13:35:00,24.46,24.49,24.46,24.47,9400.0,16.9796,17.0004,16.9796,16.9865,9400.0
2009-01-13 13:40:00,24.48,24.49,24.35,24.36,37300.0,16.9934,17.0004,16.9032,16.9101,37300.0
2009-01-13 13:45:00,24.36,24.38,24.32,24.35,22800.0,16.9101,16.924,16.8824,16.9032,22800.0
2009-01-13 13:50:00,24.33,24.35,24.32,24.33,10000.0,16.8893,16.9032,16.8824,16.8893,10000.0
2009-01-13 13:55:00,24.32,24.32,24.27,24.27,10000.0,16.8824,16.8824,16.8477,16.8477,10000.0
2009-01-13 14:00:00,24.28,24.33,24.26,24.33,31100.0,16.8546,16.8893,16.8407,16.8893,31100.0
2009-01-13 14:05:00,24.32,24.39,24.32,24.37,21100.0,16.8824,16.931,16.8824,16.9171,21100.0
2009-01-13 14:10:00,24.37,24.44,24.36,24.44,14300.0,16.9171,16.9657,16.9101,16.9657,14300.0
2009-01-13 14:15:00,24.44,24.45,24.39,24.41,17400.0,16.9657,16.9726,16.931,16.9449,17400.0
2009-01-13 14:20:00,24.4,24.4,24.36,24.36,10900.0,16.9379,16.9379,16.9101,16.9101,10900.0
2009-01-13 14:25:00,24.36,24.36,24.29,24.32,24800.0,16.9101,16.9101,16.8616,16.8824,24800.0
2009-01-13 14:30:00,24.33,24.52,24.33,24.5,20600.0,16.8893,17.0212,16.8893,17.0073,20600.0
2009-01-13 14:35:00,24.5,24.54,24.46,24.51,22800.0,17.0073,17.0351,16.9796,17.0143,22800.0
2009-01-13 14:40:00,24.51,24.58,24.5,24.51,23000.0,17.0143,17.0629,17.0073,17.0143,23000.0
2009-01-13 14:45:00,24.52,24.66,24.51,24.58,47800.0,17.0212,17.1184,17.0143,17.0629,47800.0
2009-01-13 14:50:00,24.56,24.59,24.5,24.5,37600.0,17.049,17.0698,17.0073,17.0073,37600.0
2009-01-13 14:55:00,24.52,24.57,24.49,24.49,50900.0,17.0212,17.0559,17.0004,17.0004,50900.0
2009-01-13 15:00:00,24.49,24.49,24.4,24.47,37700.0,17.0004,17.0004,16.9379,16.9865,37700.0
2009-01-13 15:05:00,24.47,24.48,24.32,24.35,44900.0,16.9865,16.9934,16.8824,16.9032,44900.0
2009-01-13 15:10:00,24.35,24.43,24.33,24.39,26400.0,16.9032,16.9587,16.8893,16.931,26400.0
2009-01-13 15:15:00,24.4,24.47,24.36,24.43,37600.0,16.9379,16.9865,16.9101,16.9587,37600.0
2009-01-13 15:20:00,24.41,24.56,24.41,24.54,47700.0,16.9449,17.049,16.9449,17.0351,47700.0
2009-01-13 15:25:00,24.54,24.57,24.48,24.54,43200.0,17.0351,17.0559,16.9934,17.0351,43200.0
2009-01-13 15:30:00,24.54,24.54,24.4,24.52,39500.0,17.0351,17.0351,16.9379,17.0212,39500.0
2009-01-13 15:35:00,24.51,24.64,24.49,24.63,55200.0,17.0143,17.1045,17.0004,17.0976,55200.0
2009-01-13 15:40:00,24.62,24.69,24.6,24.68,48800.0,17.0906,17.1392,17.0767,17.1323,48800.0
2009-01-13 15:45:00,24.67,24.67,24.58,24.67,54300.0,17.1253,17.1253,17.0629,17.1253,54300.0
2009-01-13 15:50:00,24.67,24.71,24.58,24.62,80000.0,17.1253,17.1531,17.0629,17.0906,80000.0
2009-01-13 15:55:00,24.62,24.71,24.62,24.71,37400.0,17.0906,17.1531,17.0906,17.1531,37400.0
2009-01-14 09:30:00,24.57,24.57,24.0,24.14,121600.0,17.0559,17.0559,16.6602,16.7574,121600.0
2009-01-14 09:35:00,24.16,24.21,23.94,23.96,71000.0,16.7713,16.806,16.6186,16.6325,71000.0
2009-01-14 09:40:00,23.94,24.01,23.81,23.81,120600.0,16.6186,16.6672,16.5283,16.5283,120600.0
2009-01-14 09:45:00,23.83,23.84,23.77,23.81,74400.0,16.5422,16.5492,16.5006,16.5283,74400.0
2009-01-14 09:50:00,23.86,23.92,23.81,23.91,54600.0,16.5631,16.6047,16.5283,16.5978,54600.0
2009-01-14 09:55:00,23.91,23.95,23.87,23.87,25800.0,16.5978,16.6255,16.57,16.57,25800.0
2009-01-14 10:00:00,23.87,23.89,23.82,23.85,21700.0,16.57,16.5839,16.5353,16.5561,21700.0
2009-01-14 10:05:00,23.85,23.88,23.82,23.82,22400.0,16.5561,16.5769,16.5353,16.5353,22400.0
2009-01-14 10:10:00,23.82,23.82,23.77,23.77,48600.0,16.5353,16.5353,16.5006,16.5006,48600.0
2009-01-14 10:15:00,23.77,23.77,23.7,23.7,97200.0,16.5006,16.5006,16.452,16.452,97200.0
2009-01-14 10:20:00,23.7,23.71,23.65,23.67,82000.0,16.452,16.4589,16.4173,16.4312,82000.0
2009-01-14 10:25:00,23.66,23.66,23.6,23.6,72000.0,16.4242,16.4242,16.3826,16.3826,72000.0
2009-01-14 10:30:00,23.6,23.6,23.52,23.54,110700.0,16.3826,16.3826,16.327,16.3409,110700.0
2009-01-14 10:35:00,23.52,23.54,23.48,23.48,66500.0,16.327,16.3409,16.2993,16.2993,66500.0
2009-01-14 10:40:00,23.47,23.5,23.44,23.45,66700.0,16.2923,16.3132,16.2715,16.2784,66700.0
2009-01-14 10:45:00,23.43,23.54,23.42,23.53,48100.0,16.2646,16.3409,16.2576,16.334,48100.0
2009-01-14 10:50:00,23.52,23.54,23.46,23.47,120000.0,16.327,16.3409,16.2854,16.2923,120000.0
2009-01-14 10:55:00,23.47,23.5,23.42,23.48,25500.0,16.2923,16.3132,16.2576,16.2993,25500.0
2009-01-14 11:00:00,23.49,23.5,23.48,23.48,30600.0,16.3062,16.3132,16.2993,16.2993,30600.0
2009-01-14 11:05:00,23.49,23.49,23.4,23.4,47300.0,16.3062,16.3062,16.2437,16.2437,47300.0
2009-01-14 11:10:00,23.4,23.4,23.35,23.35,79000.0,16.2437,16.2437,16.209,16.209,79000.0
2009-01-14 11:15:00,23.35,23.43,23.35,23.43,21100.0,16.209,16.2646,16.209,16.2646,21100.0
2009-01-14 11:20:00,23.46,23.5,23.45,23.48,39600.0,16.2854,16.3132,16.2784,16.2993,39600.0
2009-01-14 11:25:00,23.49,23.51,23.47,23.51,52800.0,16.3062,16.3201,16.2923,16.3201,52800.0
2009-01-14 11:30:00,23.51,23.56,23.5,23.55,41900.0,16.3201,16.3548,16.3132,16.3479,41900.0
2009-01-14 11:35:00,23.56,23.57,23.54,23.56,16300.0,16.3548,16.3617,16.3409,16.3548,16300.0
2009-01-14 11:40:00,23.55,23.63,23.55,23.63,32700.0,16.3479,16.4034,16.3479,16.4034,32700.0
2009-01-14 11:45:00,23.62,23.65,23.61,23.65,34700.0,16.3965,16.4173,16.3895,16.4173,34700.0
2009-01-14 11:50:00,23.65,23.71,23.65,23.7,23200.0,16.4173,16.4589,16.4173,16.452,23200.0
2009-01-14 11:55:00,23.68,23.68,23.64,23.65,6000.0,16.4381,16.4381,16.4103,16.4173,6000.0
2009-01-14 12:00:00,23.65,23.66,23.56,23.58,57900.0,16.4173,16.4242,16.3548,16.3687,57900.0
2009-01-14 12:05:00,23.57,23.6,23.53,23.6,15000.0,16.3617,16.3826,16.334,16.3826,15000.0
2009-01-14 12:10:00,23.6,23.6,23.54,23.57,20900.0,16.3826,16.3826,16.3409,16.3617,20900.0
2009-01-14 12:15:00,23.56,23.56,23.5,23.5,11000.0,16.3548,16.3548,16.3132,16.3132,11000.0
2009-01-14 12:20:00,23.5,23.51,23.48,23.49,28700.0,16.3132,16.3201,16.2993,16.3062,28700.0
2009-01-14 12:25:00,23.47,23.51,23.47,23.51,27700.0,16.2923,16.3201,16.2923,16.3201,27700.0
2009-01-14 12:30:00,23.5,23.52,23.5,23.5,19000.0,16.3132,16.327,16.3132,16.3132,19000.0
2009-01-14 12:35:00,23.51,23.51,23.43,23.44,38900.0,16.3201,16.3201,16.2646,16.2715,38900.0
2009-01-14 12:40:00,23.44,23.45,23.39,23.4,24400.0,16.2715,16.2784,16.2368,16.2437,24400.0
2009-01-14 12:45:00,23.4,23.45,23.39,23.43,41800.0,16.2437,16.2784,16.2368,16.2646,41800.0
2009-01-14 12:50:00,23.43,23.5,23.42,23.5,23100.0,16.2646,16.3132,16.2576,16.3132,23100.0
2009-01-14 12:55:00,23.5,23.52,23.49,23.52,19600.0,16.3132,16.327,16.3062,16.327,19600.0
2009-01-14 13:00:00,23.51,23.54,23.5,23.53,20600.0,16.3201,16.3409,16.3132,16.334,20600.0
2009-01-14 13:05:00,23.52,23.54,23.52,23.54,5600.0,16.327,16.3409,16.327,16.3409,5600.0
2009-01-14 13:10:00,23.53,23.54,23.45,23.47,20600.0,16.334,16.3409,16.2784,16.2923,20600.0
2009-01-14 13:15:00,23.47,23.47,23.44,23.46,9000.0,16.2923,16.2923,16.2715,16.2854,9000.0
2009-01-14 13:20:00,23.47,23.49,23.43,23.45,10400.0,16.2923,16.3062,16.2646,16.2784,10400.0
2009-01-14 13:25:00,23.44,23.45,23.4,23.41,9600.0,16.2715,16.2784,16.2437,16.2507,9600.0
2009-01-14 13:30:00,23.4,23.43,23.38,23.41,12900.0,16.2437,16.2646,16.2299,16.2507,12900.0
2009-01-14 13:35:00,23.41,23.44,23.39,23.4,16700.0,16.2507,16.2715,16.2368,16.2437,16700.0
2009-01-14 13:40:00,23.4,23.43,23.39,23.42,22200.0,16.2437,16.2646,16.2368,16.2576,22200.0
2009-01-14 13:45:00,23.41,23.45,23.39,23.4,16700.0,16.2507,16.2784,16.2368,16.2437,16700.0
2009-01-14 13:50:00,23.41,23.41,23.37,23.39,16500.0,16.2507,16.2507,16.2229,16.2368,16500.0
2009-01-14 13:55:00,23.37,23.39,23.37,23.39,4500.0,16.2229,16.2368,16.2229,16.2368,4500.0
2009-01-14 14:00:00,23.37,23.38,23.33,23.35,17500.0,16.2229,16.2299,16.1951,16.209,17500.0
2009-01-14 14:05:00,23.36,23.45,23.35,23.45,7600.0,16.216,16.2784,16.209,16.2784,7600.0
2009-01-14 14:10:00,23.46,23.52,23.42,23.44,17600.0,16.2854,16.327,16.2576,16.2715,17600.0
2009-01-14 14:15:00,23.44,23.48,23.43,23.46,19400.0,16.2715,16.2993,16.2646,16.2854,19400.0
2009-01-14 14:20:00,23.46,23.47,23.41,23.42,13600.0,16.2854,16.2923,16.2507,16.2576,13600.0
2009-01-14 14:25:00,23.41,23.45,23.4,23.45,29800.0,16.2507,16.2784,16.2437,16.2784,29800.0
2009-01-14 14:30:00,23.44,23.59,23.44,23.56,54400.0,16.2715,16.3756,16.2715,16.3548,54400.0
2009-01-14 14:35:00,23.55,23.59,23.55,23.56,14300.0,16.3479,16.3756,16.3479,16.3548,14300.0
2009-01-14 14:40:00,23.56,23.57,23.5,23.57,12300.0,16.3548,16.3617,16.3132,16.3617,12300.0
2009-01-14 14:45:00,23.58,23.6,23.52,23.53,70400.0,16.3687,16.3826,16.327,16.334,70400.0
2009-01-14 14:50:00,23.53,23.55,23.51,23.53,21600.0,16.334,16.3479,16.3201,16.334,21600.0
2009-01-14 14:55:00,23.53,23.57,23.5,23.5,37700.0,16.334,16.3617,16.3132,16.3132,37700.0
2009-01-14 15:00:00,23.49,23.49,23.37,23.4,53400.0,16.3062,16.3062,16.2229,16.2437,53400.0
2009-01-14 15:05:00,23.4,23.4,23.32,23.36,38500.0,16.2437,16.2437,16.1882,16.216,38500.0
2009-01-14 15:10:00,23.36,23.37,23.3,23.33,28100.0,16.216,16.2229,16.1743,16.1951,28100.0
2009-01-14 15:15:00,23.34,23.34,23.27,23.34,40600.0,16.2021,16.2021,16.1535,16.2021,40600.0
2009-01-14 15:20:00,23.36,23.4,23.36,23.36,10100.0,16.216,16.2437,16.216,16.216,10100.0
2009-01-14 15:25:00,23.36,23.4,23.29,23.3,32500.0,16.216,16.2437,16.1674,16.1743,32500.0
2009-01-14 15:30:00,23.29,23.36,23.28,23.36,24300.0,16.1674,16.216,16.1604,16.216,24300.0
2009-01-14 15:35:00,23.34,23.36,23.28,23.28,58200.0,16.2021,16.216,16.1604,16.1604,58200.0
2009-01-14 15:40:00,23.29,23.35,23.23,23.31,83100.0,16.1674,16.209,16.1257,16.1813,83100.0
2009-01-14 15:45:00,23.31,23.45,23.28,23.44,60100.0,16.1813,16.2784,16.1604,16.2715,60100.0
2009-01-14 15:50:00,23.44,23.44,23.35,23.36,35400.0,16.2715,16.2715,16.209,16.216,35400.0
2009-01-14 15:55:00,23.36,23.36,23.24,23.24,23900.0,16.216,16.216,16.1327,16.1327,23900.0
2009-01-15 09:30:00,23.18,23.35,23.17,23.21,102600.0,16.091,16.209,16.0841,16.1118,102600.0
2009-01-15 09:35:00,23.19,23.21,23.04,23.09,182000.0,16.098,16.1118,15.9938,16.0285,182000.0
2009-01-15 09:40:00,23.06,23.07,22.7,22.72,366900.0,16.0077,16.0147,15.7578,15.7717,366900.0
2009-01-15 09:45:00,22.7,22.7,22.48,22.52,249300.0,15.7578,15.7578,15.6051,15.6329,249300.0
2009-01-15 09:50:00,22.53,22.6,22.49,22.57,45200.0,15.6398,15.6884,15.612,15.6676,45200.0
2009-01-15 09:55:00,22.58,22.68,22.57,22.65,37600.0,15.6745,15.7439,15.6676,15.7231,37600.0
2009-01-15 10:00:00,22.64,22.68,22.45,22.5,52400.0,15.7162,15.7439,15.5843,15.619,52400.0
2009-01-15 10:05:00,22.48,22.49,22.35,22.38,39200.0,15.6051,15.612,15.5148,15.5357,39200.0
2009-01-15 10:10:00,22.38,22.42,22.29,22.36,33000.0,15.5357,15.5634,15.4732,15.5218,33000.0
2009-01-15 10:15:00,22.35,22.36,22.16,22.18,46800.0,15.5148,15.5218,15.383,15.3968,46800.0
2009-01-15 10:20:00,22.18,22.21,22.12,22.12,47000.0,15.3968,15.4177,15.3552,15.3552,47000.0
2009-01-15 10:25:00,22.13,22.14,22.05,22.08,62200.0,15.3621,15.3691,15.3066,15.3274,62200.0
2009-01-15 10:30:00,22.08,22.14,21.98,22.0,61100.0,15.3274,15.3691,15.258,15.2719,61100.0
2009-01-15 10:35:00,21.99,21.99,21.87,21.92,86700.0,15.2649,15.2649,15.1816,15.2164,86700.0
2009-01-15 10:40:00,21.93,22.04,21.93,22.01,86000.0,15.2233,15.2997,15.2233,15.2788,86000.0
2009-01-15 10:45:00,22.01,22.16,21.98,22.16,164400.0,15.2788,15.383,15.258,15.383,164400.0
2009-01-15 10:50:00,22.17,22.22,22.16,22.22,39000.0,15.3899,15.4246,15.383,15.4246,39000.0
2009-01-15 10:55:00,22.22,22.27,22.22,22.25,21800.0,15.4246,15.4593,15.4246,15.4454,21800.0
2009-01-15 11:00:00,22.26,22.3,22.24,22.3,9700.0,15.4524,15.4801,15.4385,15.4801,9700.0
2009-01-15 11:05:00,22.29,22.48,22.29,22.44,43300.0,15.4732,15.6051,15.4732,15.5773,43300.0
2009-01-15 11:10:00,22.45,22.5,22.45,22.48,36500.0,15.5843,15.619,15.5843,15.6051,36500.0
2009-01-15 11:15:00,22.48,22.5,22.45,22.45,13000.0,15.6051,15.619,15.5843,15.5843,13000.0
2009-01-15 11:20:00,22.43,22.49,22.42,22.49,12600.0,15.5704,15.612,15.5634,15.612,12600.0
2009-01-15 11:25:00,22.48,22.53,22.48,22.52,69500.0,15.6051,15.6398,15.6051,15.6329,69500.0
2009-01-15 11:30:00,22.51,22.52,22.47,22.48,97400.0,15.6259,15.6329,15.5981,15.6051,97400.0
2009-01-15 11:35:00,22.46,22.46,22.4,22.42,16600.0,15.5912,15.5912,15.5496,15.5634,16600.0
2009-01-15 11:40:00,22.41,22.42,22.29,22.29,52500.0,15.5565,15.5634,15.4732,15.4732,52500.0
2009-01-15 11:45:00,22.29,22.29,22.25,22.25,9200.0,15.4732,15.4732,15.4454,15.4454,9200.0
2009-01-15 11:50:00,22.24,22.29,22.24,22.28,19900.0,15.4385,15.4732,15.4385,15.4663,19900.0
2009-01-15 11:55:00,22.29,22.29,22.24,22.24,15000.0,15.4732,15.4732,15.4385,15.4385,15000.0
2009-01-15 12:00:00,22.24,22.27,22.21,22.24,12600.0,15.4385,15.4593,15.4177,15.4385,12600.0
2009-01-15 12:05:00,22.21,22.22,22.15,22.17,48200.0,15.4177,15.4246,15.376,15.3899,48200.0
2009-01-15 12:10:00,22.17,22.23,22.15,22.21,40300.0,15.3899,15.4315,15.376,15.4177,40300.0
2009-01-15 12:15:00,22.21,22.22,22.19,22.19,54600.0,15.4177,15.4246,15.4038,15.4038,54600.0
2009-01-15 12:20:00,22.19,22.19,22.09,22.09,16700.0,15.4038,15.4038,15.3344,15.3344,16700.0
2009-01-15 12:25:00,22.1,22.11,22.06,22.1,15700.0,15.3413,15.3482,15.3135,15.3413,15700.0
2009-01-15 12:30:00,22.1,22.11,22.06,22.09,25100.0,15.3413,15.3482,15.3135,15.3344,25100.0
2009-01-15 12:35:00,22.1,22.11,22.04,22.05,9800.0,15.3413,15.3482,15.2997,15.3066,9800.0
2009-01-15 12:40:00,22.04,22.12,22.04,22.12,13400.0,15.2997,15.3552,15.2997,15.3552,13400.0
2009-01-15 12:45:00,22.12,22.14,22.08,22.14,13600.0,15.3552,15.3691,15.3274,15.3691,13600.0
2009-01-15 12:50:00,22.14,22.2,22.14,22.18,28800.0,15.3691,15.4107,15.3691,15.3968,28800.0
2009-01-15 12:55:00,22.17,22.17,22.12,22.15,8400.0,15.3899,15.3899,15.3552,15.376,8400.0
2009-01-15 13:00:00,22.17,22.21,22.16,22.16,24400.0,15.3899,15.4177,15.383,15.383,24400.0
2009-01-15 13:05:00,22.17,22.18,22.15,22.16,15600.0,15.3899,15.3968,15.376,15.383,15600.0
2009-01-15 13:10:00,22.16,22.19,22.11,22.18,12900.0,15.383,15.4038,15.3482,15.3968,12900.0
2009-01-15 13:15:00,22.18,22.2,22.14,22.14,12400.0,15.3968,15.4107,15.3691,15.3691,12400.0
2009-01-15 13:20:00,22.17,22.18,22.11,22.15,25700.0,15.3899,15.3968,15.3482,15.376,25700.0
2009-01-15 13:25:00,22.17,22.2,22.15,22.2,43700.0,15.3899,15.4107,15.376,15.4107,43700.0
2009-01-15 13:30:00,22.2,22.3,22.19,22.27,43000.0,15.4107,15.4801,15.4038,15.4593,43000.0
2009-01-15 13:35:00,22.27,22.45,22.24,22.45,94700.0,15.4593,15.5843,15.4385,15.5843,94700.0
2009-01-15 13:40:00,22.44,22.47,22.44,22.44,46700.0,15.5773,15.5981,15.5773,15.5773,46700.0
2009-01-15 13:45:00,22.44,22.44,22.38,22.43,32800.0,15.5773,15.5773,15.5357,15.5704,32800.0
2009-01-15 13:50:00,22.43,22.58,22.41,22.58,74300.0,15.5704,15.6745,15.5565,15.6745,74300.0
2009-01-15 13:55:00,22.59,22.78,22.56,22.78,62400.0,15.6815,15.8133,15.6606,15.8133,62400.0
2009-01-15 14:00:00,22.79,22.82,22.73,22.73,126400.0,15.8203,15.8411,15.7786,15.7786,126400.0
2009-01-15 14:05:00,22.76,22.91,22.76,22.88,24900.0,15.7995,15.9036,15.7995,15.8828,24900.0
2009-01-15 14:10:00,22.88,22.93,22.76,22.76,27500.0,15.8828,15.9175,15.7995,15.7995,27500.0
2009-01-15 14:15:00,22.78,22.95,22.77,22.93,43500.0,15.8133,15.9314,15.8064,15.9175,43500.0
2009-01-15 14:20:00,22.94,23.0,22.85,22.85,39800.0,15.9244,15.9661,15.8619,15.8619,39800.0
2009-01-15 14:25:00,22.85,23.01,22.81,22.96,50400.0,15.8619,15.973,15.8342,15.9383,50400.0
2009-01-15 14:30:00,22.97,23.19,22.94,23.14,61700.0,15.9452,16.098,15.9244,16.0632,61700.0
2009-01-15 14:35:00,23.11,23.14,23.01,23.13,14200.0,16.0424,16.0632,15.973,16.0563,14200.0
2009-01-15 14:40:00,23.12,23.27,23.1,23.23,65600.0,16.0494,16.1535,16.0355,16.1257,65600.0
2009-01-15 14:45:00,23.24,23.4,23.24,23.31,78000.0,16.1327,16.2437,16.1327,16.1813,78000.0
2009-01-15 14:50:00,23.33,23.38,23.22,23.22,51500.0,16.1951,16.2299,16.1188,16.1188,51500.0
2009-01-15 14:55:00,23.21,23.29,23.2,23.2,37900.0,16.1118,16.1674,16.1049,16.1049,37900.0
2009-01-15 15:00:00,23.2,23.34,23.2,23.2,38800.0,16.1049,16.2021,16.1049,16.1049,38800.0
2009-01-15 15:05:00,23.22,23.31,23.07,23.09,55800.0,16.1188,16.1813,16.0147,16.0285,55800.0
2009-01-15 15:10:00,23.14,23.19,23.07,23.19,24600.0,16.0632,16.098,16.0147,16.098,24600.0
2009-01-15 15:15:00,23.18,23.23,23.15,23.21,76900.0,16.091,16.1257,16.0702,16.1118,76900.0
2009-01-15 15:20:00,23.21,23.22,23.05,23.06,25600.0,16.1118,16.1188,16.0008,16.0077,25600.0
2009-01-15 15:25:00,23.05,23.05,22.88,22.89,30300.0,16.0008,16.0008,15.8828,15.8897,30300.0
2009-01-15 15:30:00,22.89,22.9,22.58,22.65,31200.0,15.8897,15.8966,15.6745,15.7231,31200.0
2009-01-15 15:35:00,22.66,22.66,22.49,22.65,34700.0,15.73,15.73,15.612,15.7231,34700.0
2009-01-15 15:40:00,22.62,22.63,22.45,22.45,54100.0,15.7023,15.7092,15.5843,15.5843,54100.0
2009-01-15 15:45:00,22.45,22.49,22.4,22.4,152100.0,15.5843,15.612,15.5496,15.5496,152100.0
2009-01-15 15:50:00,22.39,22.54,22.39,22.54,553400.0,15.5426,15.6467,15.5426,15.6467,553400.0
2009-01-15 15:55:00,22.55,22.72,22.5,22.71,154800.0,15.6537,15.7717,15.619,15.7648,154800.0
2009-01-16 09:30:00,22.96,23.26,22.95,23.24,20500.0,15.9383,16.1465,15.9314,16.1327,20500.0
2009-01-16 09:35:00,23.18,23.18,22.92,23.0,54300.0,16.091,16.091,15.9105,15.9661,54300.0
2009-01-16 09:40:00,22.98,23.03,22.89,23.03,19200.0,15.9522,15.9869,15.8897,15.9869,19200.0
2009-01-16 09:45:00,23.06,23.06,22.94,22.96,52700.0,16.0077,16.0077,15.9244,15.9383,52700.0
2009-01-16 09:50:00,22.95,22.97,22.68,22.68,42500.0,15.9314,15.9452,15.7439,15.7439,42500.0
2009-01-16 09:55:00,22.69,22.77,22.63,22.75,21400.0,15.7509,15.8064,15.7092,15.7925,21400.0
2009-01-16 10:00:00,22.75,22.9,22.74,22.84,22100.0,15.7925,15.8966,15.7856,15.855,22100.0
2009-01-16 10:05:00,22.85,22.96,22.82,22.86,49800.0,15.8619,15.9383,15.8411,15.8689,49800.0
2009-01-16 10:10:00,22.85,22.85,22.67,22.76,69700.0,15.8619,15.8619,15.737,15.7995,69700.0
2009-01-16 10:15:00,22.75,22.77,22.59,22.63,25500.0,15.7925,15.8064,15.6815,15.7092,25500.0
2009-01-16 10:20:00,22.64,22.76,22.64,22.73,19500.0,15.7162,15.7995,15.7162,15.7786,19500.0
2009-01-16 10:25:00,22.75,22.82,22.74,22.77,52900.0,15.7925,15.8411,15.7856,15.8064,52900.0
2009-01-16 10:30:00,22.77,22.9,22.75,22.9,37900.0,15.8064,15.8966,15.7925,15.8966,37900.0
2009-01-16 10:35:00,22.89,22.89,22.8,22.81,18400.0,15.8897,15.8897,15.8272,15.8342,18400.0
2009-01-16 10:40:00,22.8,22.8,22.67,22.67,21700.0,15.8272,15.8272,15.737,15.737,21700.0
2009-01-16 10:45:00,22.67,22.71,22.58,22.6,43900.0,15.737,15.7648,15.6745,15.6884,43900.0
2009-01-16 10:50:00,22.61,22.61,22.53,22.57,57300.0,15.6953,15.6953,15.6398,15.6676,57300.0
2009-01-16 10:55:00,22.56,22.6,22.45,22.47,89600.0,15.6606,15.6884,15.5843,15.5981,89600.0
2009-01-16 11:00:00,22.46,22.48,22.42,22.47,36800.0,15.5912,15.6051,15.5634,15.5981,36800.0
2009-01-16 11:05:00,22.46,22.47,22.36,22.37,58000.0,15.5912,15.5981,15.5218,15.5287,58000.0
2009-01-16 11:10:00,22.36,22.39,22.31,22.33,71800.0,15.5218,15.5426,15.4871,15.501,71800.0
2009-01-16 11:15:00,22.32,22.33,22.24,22.3,36600.0,15.494,15.501,15.4385,15.4801,36600.0
2009-01-16 11:20:00,22.31,22.34,22.23,22.26,96700.0,15.4871,15.5079,15.4315,15.4524,96700.0
2009-01-16 11:25:00,22.25,22.32,22.24,22.31,47200.0,15.4454,15.494,15.4385,15.4871,47200.0
2009-01-16 11:30:00,22.31,22.31,22.18,22.18,52600.0,15.4871,15.4871,15.3968,15.3968,52600.0
2009-01-16 11:35:00,22.17,22.19,22.07,22.14,49900.0,15.3899,15.4038,15.3205,15.3691,49900.0
2009-01-16 11:40:00,22.14,22.22,22.09,22.2,76700.0,15.3691,15.4246,15.3344,15.4107,76700.0
2009-01-16 11:45:00,22.21,22.22,22.18,22.2,21700.0,15.4177,15.4246,15.3968,15.4107,21700.0
2009-01-16 11:50:00,22.19,22.24,22.14,22.14,31800.0,15.4038,15.4385,15.3691,15.3691,31800.0
2009-01-16 11:55:00,22.13,22.13,22.0,22.05,34500.0,15.3621,15.3621,15.2719,15.3066,34500.0
2009-01-16 12:00:00,22.04,22.09,22.03,22.05,26800.0,15.2997,15.3344,15.2927,15.3066,26800.0
2009-01-16 12:05:00,22.05,22.07,21.94,21.94,14100.0,15.3066,15.3205,15.2302,15.2302,14100.0
2009-01-16 12:10:00,21.94,21.97,21.9,21.96,30100.0,15.2302,15.2511,15.2025,15.2441,30100.0
2009-01-16 12:15:00,21.96,21.97,21.8,21.84,43300.0,15.2441,15.2511,15.1331,15.1608,43300.0
2009-01-16 12:20:00,21.84,21.84,21.74,21.78,22800.0,15.1608,15.1608,15.0914,15.1192,22800.0
2009-01-16 12:25:00,21.76,21.78,21.71,21.75,23900.0,15.1053,15.1192,15.0706,15.0983,23900.0
2009-01-16 12:30:00,21.76,21.87,21.74,21.77,64100.0,15.1053,15.1816,15.0914,15.1122,64100.0
2009-01-16 12:35:00,21.77,21.91,21.72,21.9,16900.0,15.1122,15.2094,15.0775,15.2025,16900.0
2009-01-16 12:40:00,21.91,21.96,21.9,21.92,45500.0,15.2094,15.2441,15.2025,15.2164,45500.0
2009-01-16 12:45:00,21.92,21.92,21.86,21.91,23900.0,15.2164,15.2164,15.1747,15.2094,23900.0
2009-01-16 12:50:00,21.89,22.14,21.89,22.09,40500.0,15.1955,15.3691,15.1955,15.3344,40500.0
2009-01-16 12:55:00,22.09,22.15,22.03,22.14,22900.0,15.3344,15.376,15.2927,15.3691,22900.0
2009-01-16 13:00:00,22.16,22.29,22.15,22.15,58300.0,15.383,15.4732,15.376,15.376,58300.0
2009-01-16 13:05:00,22.15,22.16,22.1,22.11,43200.0,15.376,15.383,15.3413,15.3482,43200.0
2009-01-16 13:10:00,22.14,22.23,22.11,22.11,11800.0,15.3691,15.4315,15.3482,15.3482,11800.0
2009-01-16 13:15:00,22.07,22.09,21.96,22.04,16700.0,15.3205,15.3344,15.2441,15.2997,16700.0
2009-01-16 13:20:00,22.04,22.07,21.99,22.01,10600.0,15.2997,15.3205,15.2649,15.2788,10600.0
2009-01-16 13:25:00,22.02,22.03,21.96,22.01,6000.0,15.2858,15.2927,15.2441,15.2788,6000.0
2009-01-16 13:30:00,22.02,22.14,22.01,22.13,14000.0,15.2858,15.3691,15.2788,15.3621,14000.0
2009-01-16 13:35:00,22.14,22.3,22.14,22.25,11900.0,15.3691,15.4801,15.3691,15.4454,11900.0
2009-01-16 13:40:00,22.28,22.31,22.25,22.25,7200.0,15.4663,15.4871,15.4454,15.4454,7200.0
2009-01-16 13:45:00,22.28,22.28,22.15,22.15,7600.0,15.4663,15.4663,15.376,15.376,7600.0
2009-01-16 13:50:00,22.15,22.24,22.1,22.11,17100.0,15.376,15.4385,15.3413,15.3482,17100.0
2009-01-16 13:55:00,22.11,22.29,22.11,22.29,17900.0,15.3482,15.4732,15.3482,15.4732,17900.0
2009-01-16 14:00:00,22.29,22.39,22.27,22.37,12600.0,15.4732,15.5426,15.4593,15.5287,12600.0
2009-01-16 14:05:00,22.36,22.47,22.35,22.45,27500.0,15.5218,15.5981,15.5148,15.5843,27500.0
2009-01-16 14:10:00,22.46,22.52,22.44,22.44,70700.0,15.5912,15.6329,15.5773,15.5773,70700.0
2009-01-16 14:15:00,22.45,22.49,22.34,22.36,43100.0,15.5843,15.612,15.5079,15.5218,43100.0
2009-01-16 14:20:00,22.36,22.37,22.29,22.36,24400.0,15.5218,15.5287,15.4732,15.5218,24400.0
2009-01-16 14:25:00,22.39,22.5,22.39,22.45,58800.0,15.5426,15.619,15.5426,15.5843,58800.0
2009-01-16 14:30:00,22.45,22.5,22.26,22.3,31300.0,15.5843,15.619,15.4524,15.4801,31300.0
2009-01-16 14:35:00,22.3,22.4,22.29,22.34,38000.0,15.4801,15.5496,15.4732,15.5079,38000.0
2009-01-16 14:40:00,22.34,22.42,22.25,22.31,35700.0,15.5079,15.5634,15.4454,15.4871,35700.0
2009-01-16 14:45:00,22.29,22.37,22.28,22.32,41900.0,15.4732,15.5287,15.4663,15.494,41900.0
2009-01-16 14:50:00,22.33,22.49,22.33,22.39,29800.0,15.501,15.612,15.501,15.5426,29800.0
2009-01-16 14:55:00,22.41,22.5,22.36,22.49,29200.0,15.5565,15.619,15.5218,15.612,29200.0
2009-01-16 15:00:00,22.49,22.53,22.36,22.37,34500.0,15.612,15.6398,15.5218,15.5287,34500.0
2009-01-16 15:05:00,22.38,22.52,22.38,22.5,56900.0,15.5357,15.6329,15.5357,15.619,56900.0
2009-01-16 15:10:00,22.51,22.6,22.5,22.56,39500.0,15.6259,15.6884,15.619,15.6606,39500.0
2009-01-16 15:15:00,22.56,22.72,22.56,22.7,36200.0,15.6606,15.7717,15.6606,15.7578,36200.0
2009-01-16 15:20:00,22.72,22.84,22.68,22.79,149000.0,15.7717,15.855,15.7439,15.8203,149000.0
2009-01-16 15:25:00,22.81,22.83,22.54,22.54,37300.0,15.8342,15.8481,15.6467,15.6467,37300.0
2009-01-16 15:30:00,22.54,22.69,22.52,22.63,69400.0,15.6467,15.7509,15.6329,15.7092,69400.0
2009-01-16 15:35:00,22.64,22.68,22.54,22.57,34200.0,15.7162,15.7439,15.6467,15.6676,34200.0
2009-01-16 15:40:00,22.57,22.58,22.47,22.52,72100.0,15.6676,15.6745,15.5981,15.6329,72100.0
2009-01-16 15:45:00,22.52,22.57,22.49,22.52,31200.0,15.6329,15.6676,15.612,15.6329,31200.0
2009-01-16 15:50:00,22.53,22.57,22.51,22.55,45900.0,15.6398,15.6676,15.6259,15.6537,45900.0
2009-01-16 15:55:00,22.55,22.67,22.53,22.63,71800.0,15.6537,15.737,15.6398,15.7092,71800.0
2009-01-20 09:30:00,22.23,22.26,21.94,21.95,54900.0,15.4315,15.4524,15.2302,15.2372,54900.0
2009-01-20 09:35:00,21.93,22.01,21.84,21.88,17400.0,15.2233,15.2788,15.1608,15.1886,17400.0
2009-01-20 09:40:00,21.88,21.97,21.75,21.79,30700.0,15.1886,15.2511,15.0983,15.1261,30700.0
2009-01-20 09:45:00,21.8,21.8,21.49,21.51,12600.0,15.1331,15.1331,14.9179,14.9317,12600.0
2009-01-20 09:50:00,21.54,21.57,21.3,21.32,15900.0,14.9526,14.9734,14.786,14.7998,15900.0
2009-01-20 09:55:00,21.29,21.5,21.29,21.44,24300.0,14.779,14.9248,14.779,14.8831,24300.0
2009-01-20 10:00:00,21.44,21.44,21.21,21.31,36800.0,14.8831,14.8831,14.7235,14.7929,36800.0
2009-01-20 10:05:00,21.31,21.54,21.31,21.53,40900.0,14.7929,14.9526,14.7929,14.9456,40900.0
2009-01-20 10:10:00,21.52,21.55,21.39,21.53,87000.0,14.9387,14.9595,14.8484,14.9456,87000.0
2009-01-20 10:15:00,21.54,21.66,21.52,21.61,54600.0,14.9526,15.0359,14.9387,15.0012,54600.0
2009-01-20 10:20:00,21.6,21.79,21.58,21.78,31700.0,14.9942,15.1261,14.9803,15.1192,31700.0
2009-01-20 10:25:00,21.78,21.78,21.69,21.76,55600.0,15.1192,15.1192,15.0567,15.1053,55600.0
2009-01-20 10:30:00,21.77,21.77,21.69,21.72,24600.0,15.1122,15.1122,15.0567,15.0775,24600.0
2009-01-20 10:35:00,21.7,21.7,21.55,21.58,28500.0,15.0636,15.0636,14.9595,14.9803,28500.0
2009-01-20 10:40:00,21.58,21.58,21.47,21.5,19500.0,14.9803,14.9803,14.904,14.9248,19500.0
2009-01-20 10:45:00,21.47,21.47,21.38,21.43,24800.0,14.904,14.904,14.8415,14.8762,24800.0
2009-01-20 10:50:00,21.42,21.49,21.42,21.48,27100.0,14.8693,14.9179,14.8693,14.9109,27100.0
2009-01-20 10:55:00,21.47,21.48,21.34,21.36,19200.0,14.904,14.9109,14.8137,14.8276,19200.0
2009-01-20 11:00:00,21.36,21.39,21.34,21.38,24300.0,14.8276,14.8484,14.8137,14.8415,24300.0
2009-01-20 11:05:00,21.37,21.37,21.28,21.3,38600.0,14.8346,14.8346,14.7721,14.786,38600.0
2009-01-20 11:10:00,21.29,21.31,21.25,21.26,87900.0,14.779,14.7929,14.7513,14.7582,87900.0
2009-01-20 11:15:00,21.27,21.29,21.21,21.22,210000.0,14.7651,14.779,14.7235,14.7304,210000.0
2009-01-20 11:20:00,21.22,21.24,21.18,21.18,103600.0,14.7304,14.7443,14.7027,14.7027,103600.0
2009-01-20 11:25:00,21.19,21.29,21.19,21.27,34500.0,14.7096,14.779,14.7096,14.7651,34500.0
2009-01-20 11:30:00,21.28,21.43,21.28,21.41,15100.0,14.7721,14.8762,14.7721,14.8623,15100.0
2009-01-20 11:35:00,21.42,21.56,21.42,21.54,15700.0,14.8693,14.9664,14.8693,14.9526,15700.0
2009-01-20 11:40:00,21.53,21.6,21.53,21.56,15500.0,14.9456,14.9942,14.9456,14.9664,15500.0
2009-01-20 11:45:00,21.57,21.59,21.54,21.59,14900.0,14.9734,14.9873,14.9526,14.9873,14900.0
2009-01-20 11:50:00,21.56,21.58,21.54,21.54,13900.0,14.9664,14.9803,14.9526,14.9526,13900.0
2009-01-20 11:55:00,21.56,21.56,21.47,21.48,46000.0,14.9664,14.9664,14.904,14.9109,46000.0
2009-01-20 12:00:00,21.48,21.59,21.47,21.58,15300.0,14.9109,14.9873,14.904,14.9803,15300.0
2009-01-20 12:05:00,21.57,21.59,21.48,21.53,27200.0,14.9734,14.9873,14.9109,14.9456,27200.0
2009-01-20 12:10:00,21.53,21.62,21.52,21.62,37400.0,14.9456,15.0081,14.9387,15.0081,37400.0
2009-01-20 12:15:00,21.61,21.63,21.56,21.56,13600.0,15.0012,15.015,14.9664,14.9664,13600.0
2009-01-20 12:20:00,21.55,21.55,21.47,21.49,20200.0,14.9595,14.9595,14.904,14.9179,20200.0
2009-01-20 12:25:00,21.47,21.5,21.31,21.34,67700.0,14.904,14.9248,14.7929,14.8137,67700.0
2009-01-20 12:30:00,21.33,21.46,21.31,21.44,43300.0,14.8068,14.897,14.7929,14.8831,43300.0
2009-01-20 12:35:00,21.45,21.47,21.36,21.36,42300.0,14.8901,14.904,14.8276,14.8276,42300.0
2009-01-20 12:40:00,21.36,21.39,21.33,21.38,15900.0,14.8276,14.8484,14.8068,14.8415,15900.0
2009-01-20 12:45:00,21.43,21.47,21.37,21.38,38000.0,14.8762,14.904,14.8346,14.8415,38000.0
2009-01-20 12:50:00,21.37,21.4,21.24,21.26,18900.0,14.8346,14.8554,14.7443,14.7582,18900.0
2009-01-20 12:55:00,21.26,21.29,21.21,21.25,91700.0,14.7582,14.779,14.7235,14.7513,91700.0
2009-01-20 13:00:00,21.24,21.36,21.23,21.3,18700.0,14.7443,14.8276,14.7374,14.786,18700.0
2009-01-20 13:05:00,21.28,21.3,21.15,21.15,67000.0,14.7721,14.786,14.6818,14.6818,67000.0
2009-01-20 13:10:00,21.14,21.21,21.13,21.16,29000.0,14.6749,14.7235,14.668,14.6888,29000.0
2009-01-20 13:15:00,21.18,21.2,21.15,21.19,94300.0,14.7027,14.7165,14.6818,14.7096,94300.0
2009-01-20 13:20:00,21.19,21.27,21.17,21.27,41800.0,14.7096,14.7651,14.6957,14.7651,41800.0
2009-01-20 13:25:00,21.29,21.36,21.27,21.33,41100.0,14.779,14.8276,14.7651,14.8068,41100.0
2009-01-20 13:30:00,21.31,21.32,21.16,21.16,22600.0,14.7929,14.7998,14.6888,14.6888,22600.0
2009-01-20 13:35:00,21.18,21.25,21.17,21.25,19600.0,14.7027,14.7513,14.6957,14.7513,19600.0
2009-01-20 13:40:00,21.25,21.28,21.23,21.27,14800.0,14.7513,14.7721,14.7374,14.7651,14800.0
2009-01-20 13:45:00,21.26,21.26,21.11,21.12,42000.0,14.7582,14.7582,14.6541,14.661,42000.0
2009-01-20 13:50:00,21.12,21.15,21.1,21.13,32400.0,14.661,14.6818,14.6471,14.668,32400.0
2009-01-20 13:55:00,21.12,21.18,21.11,21.11,34200.0,14.661,14.7027,14.6541,14.6541,34200.0
2009-01-20 14:00:00,21.1,21.13,21.05,21.13,33600.0,14.6471,14.668,14.6124,14.668,33600.0
2009-01-20 14:05:00,21.16,21.23,21.15,21.18,43400.0,14.6888,14.7374,14.6818,14.7027,43400.0
2009-01-20 14:10:00,21.19,21.19,21.04,21.06,26600.0,14.7096,14.7096,14.6055,14.6194,26600.0
2009-01-20 14:15:00,21.06,21.11,21.04,21.05,35900.0,14.6194,14.6541,14.6055,14.6124,35900.0
2009-01-20 14:20:00,21.05,21.05,20.91,20.94,37200.0,14.6124,14.6124,14.5152,14.5361,37200.0
2009-01-20 14:25:00,20.95,21.08,20.95,21.08,33000.0,14.543,14.6332,14.543,14.6332,33000.0
2009-01-20 14:30:00,21.07,21.07,20.99,21.07,19800.0,14.6263,14.6263,14.5708,14.6263,19800.0
2009-01-20 14:35:00,21.07,21.14,21.04,21.04,23900.0,14.6263,14.6749,14.6055,14.6055,23900.0
2009-01-20 14:40:00,21.04,21.04,20.91,20.94,28600.0,14.6055,14.6055,14.5152,14.5361,28600.0
2009-01-20 14:45:00,20.93,20.93,20.8,20.87,111500.0,14.5291,14.5291,14.4389,14.4875,111500.0
2009-01-20 14:50:00,20.88,20.97,20.87,20.96,37100.0,14.4944,14.5569,14.4875,14.5499,37100.0
2009-01-20 14:55:00,20.96,20.96,20.8,20.89,42700.0,14.5499,14.5499,14.4389,14.5014,42700.0
2009-01-20 15:00:00,20.86,20.86,20.75,20.77,30800.0,14.4805,14.4805,14.4042,14.418,30800.0
2009-01-20 15:05:00,20.77,20.77,20.63,20.63,26200.0,14.418,14.418,14.3209,14.3209,26200.0
2009-01-20 15:10:00,20.65,20.72,20.65,20.67,14000.0,14.3347,14.3833,14.3347,14.3486,14000.0
2009-01-20 15:15:00,20.64,20.67,20.49,20.54,30700.0,14.3278,14.3486,14.2237,14.2584,30700.0
2009-01-20 15:20:00,20.55,20.58,20.51,20.54,20000.0,14.2653,14.2862,14.2376,14.2584,20000.0
2009-01-20 15:25:00,20.54,20.7,20.54,20.6,32300.0,14.2584,14.3695,14.2584,14.3,32300.0
2009-01-20 15:30:00,20.59,20.71,20.57,20.7,36900.0,14.2931,14.3764,14.2792,14.3695,36900.0
2009-01-20 15:35:00,20.71,20.77,20.62,20.67,34900.0,14.3764,14.418,14.3139,14.3486,34900.0
2009-01-20 15:40:00,20.67,20.67,20.54,20.55,65400.0,14.3486,14.3486,14.2584,14.2653,65400.0
2009-01-20 15:45:00,20.56,20.67,20.54,20.66,45100.0,14.2723,14.3486,14.2584,14.3417,45100.0
2009-01-20 15:50:00,20.66,20.66,20.39,20.39,222500.0,14.3417,14.3417,14.1543,14.1543,222500.0
2009-01-20 15:55:00,20.39,20.4,20.26,20.3,251800.0,14.1543,14.1612,14.064,14.0918,251800.0
2009-01-21 09:30:00,20.84,20.91,20.72,20.83,127000.0,14.4666,14.5152,14.3833,14.4597,127000.0
2009-01-21 09:35:00,20.8,20.85,20.7,20.81,296800.0,14.4389,14.4736,14.3695,14.4458,296800.0
2009-01-21 09:40:00,20.81,20.84,20.74,20.78,299000.0,14.4458,14.4666,14.3972,14.425,299000.0
2009-01-21 09:45:00,20.79,20.92,20.78,20.92,80300.0,14.4319,14.5222,14.425,14.5222,80300.0
2009-01-21 09:50:00,20.93,20.93,20.82,20.93,42300.0,14.5291,14.5291,14.4528,14.5291,42300.0
2009-01-21 09:55:00,20.93,20.94,20.85,20.88,106000.0,14.5291,14.5361,14.4736,14.4944,106000.0
2009-01-21 10:00:00,20.88,20.89,20.68,20.69,267900.0,14.4944,14.5014,14.3556,14.3625,267900.0
2009-01-21 10:05:00,20.68,20.73,20.45,20.46,53600.0,14.3556,14.3903,14.1959,14.2029,53600.0
2009-01-21 10:10:00,20.43,20.43,20.32,20.34,124400.0,14.182,14.182,14.1057,14.1196,124400.0
2009-01-21 10:15:00,20.36,20.48,20.33,20.48,106200.0,14.1334,14.2167,14.1126,14.2167,106200.0
2009-01-21 10:20:00,20.48,20.49,20.36,20.39,114900.0,14.2167,14.2237,14.1334,14.1543,114900.0
2009-01-21 10:25:00,20.38,20.44,20.3,20.32,37600.0,14.1473,14.189,14.0918,14.1057,37600.0
2009-01-21 10:30:00,20.31,20.35,20.24,20.29,53200.0,14.0987,14.1265,14.0501,14.0848,53200.0
2009-01-21 10:35:00,20.28,20.3,20.12,20.15,52900.0,14.0779,14.0918,13.9668,13.9877,52900.0
2009-01-21 10:40:00,20.15,20.16,20.1,20.16,91700.0,13.9877,13.9946,13.953,13.9946,91700.0
2009-01-21 10:45:00,20.16,20.18,20.09,20.09,84100.0,13.9946,14.0085,13.946,13.946,84100.0
2009-01-21 10:50:00,20.09,20.11,20.04,20.09,56300.0,13.946,13.9599,13.9113,13.946,56300.0
2009-01-21 10:55:00,20.08,20.08,19.98,19.98,158100.0,13.9391,13.9391,13.8696,13.8696,158100.0
2009-01-21 11:00:00,19.98,20.07,19.98,20.03,43500.0,13.8696,13.9321,13.8696,13.9044,43500.0
2009-01-21 11:05:00,20.04,20.11,20.04,20.08,64000.0,13.9113,13.9599,13.9113,13.9391,64000.0
2009-01-21 11:10:00,20.08,20.08,20.05,20.06,12500.0,13.9391,13.9391,13.9182,13.9252,12500.0
2009-01-21 11:15:00,20.05,20.14,20.03,20.14,31900.0,13.9182,13.9807,13.9044,13.9807,31900.0
2009-01-21 11:20:00,20.14,20.25,20.14,20.24,85300.0,13.9807,14.0571,13.9807,14.0501,85300.0
2009-01-21 11:25:00,20.24,20.3,20.22,20.3,52300.0,14.0501,14.0918,14.0363,14.0918,52300.0
2009-01-21 11:30:00,20.3,20.39,20.3,20.39,59900.0,14.0918,14.1543,14.0918,14.1543,59900.0
2009-01-21 11:35:00,20.39,20.43,20.35,20.37,88000.0,14.1543,14.182,14.1265,14.1404,88000.0
2009-01-21 11:40:00,20.37,20.51,20.35,20.47,28300.0,14.1404,14.2376,14.1265,14.2098,28300.0
2009-01-21 11:45:00,20.47,20.5,20.46,20.48,18300.0,14.2098,14.2306,14.2029,14.2167,18300.0
2009-01-21 11:50:00,20.47,20.56,20.47,20.51,29000.0,14.2098,14.2723,14.2098,14.2376,29000.0
2009-01-21 11:55:00,20.51,20.52,20.41,20.44,24700.0,14.2376,14.2445,14.1681,14.189,24700.0
2009-01-21 12:00:00,20.44,20.44,20.37,20.4,20900.0,14.189,14.189,14.1404,14.1612,20900.0
2009-01-21 12:05:00,20.41,20.51,20.41,20.51,55000.0,14.1681,14.2376,14.1681,14.2376,55000.0
2009-01-21 12:10:00,20.52,20.61,20.5,20.6,108000.0,14.2445,14.307,14.2306,14.3,108000.0
2009-01-21 12:15:00,20.6,20.63,20.52,20.54,42900.0,14.3,14.3209,14.2445,14.2584,42900.0
2009-01-21 12:20:00,20.54,20.6,20.45,20.46,33400.0,14.2584,14.3,14.1959,14.2029,33400.0
2009-01-21 12:25:00,20.44,20.48,20.43,20.46,45400.0,14.189,14.2167,14.182,14.2029,45400.0
2009-01-21 12:30:00,20.44,20.54,20.41,20.53,39200.0,14.189,14.2584,14.1681,14.2514,39200.0
2009-01-21 12:35:00,20.53,20.53,20.48,20.48,39600.0,14.2514,14.2514,14.2167,14.2167,39600.0
2009-01-21 12:40:00,20.48,20.53,20.47,20.5,37200.0,14.2167,14.2514,14.2098,14.2306,37200.0
2009-01-21 12:45:00,20.49,20.5,20.45,20.5,39900.0,14.2237,14.2306,14.1959,14.2306,39900.0
2009-01-21 12:50:00,20.5,20.5,20.45,20.48,38500.0,14.2306,14.2306,14.1959,14.2167,38500.0
2009-01-21 12:55:00,20.49,20.6,20.45,20.6,43800.0,14.2237,14.3,14.1959,14.3,43800.0
2009-01-21 13:00:00,20.6,20.61,20.54,20.59,25100.0,14.3,14.307,14.2584,14.2931,25100.0
2009-01-21 13:05:00,20.59,20.67,20.59,20.64,19600.0,14.2931,14.3486,14.2931,14.3278,19600.0
2009-01-21 13:10:00,20.63,20.63,20.53,20.53,5200.0,14.3209,14.3209,14.2514,14.2514,5200.0
2009-01-21 13:15:00,20.53,20.55,20.49,20.52,15400.0,14.2514,14.2653,14.2237,14.2445,15400.0
2009-01-21 13:20:00,20.52,20.53,20.49,20.53,6400.0,14.2445,14.2514,14.2237,14.2514,6400.0
2009-01-21 13:25:00,20.52,20.54,20.41,20.45,41000.0,14.2445,14.2584,14.1681,14.1959,41000.0
2009-01-21 13:30:00,20.43,20.54,20.43,20.53,18400.0,14.182,14.2584,14.182,14.2514,18400.0
2009-01-21 13:35:00,20.52,20.55,20.47,20.47,17200.0,14.2445,14.2653,14.2098,14.2098,17200.0
2009-01-21 13:40:00,20.47,20.48,20.39,20.39,13800.0,14.2098,14.2167,14.1543,14.1543,13800.0
2009-01-21 13:45:00,20.38,20.46,20.38,20.42,22200.0,14.1473,14.2029,14.1473,14.1751,22200.0
2009-01-21 13:50:00,20.44,20.46,20.39,20.39,12600.0,14.189,14.2029,14.1543,14.1543,12600.0
2009-01-21 13:55:00,20.39,20.5,20.35,20.5,21800.0,14.1543,14.2306,14.1265,14.2306,21800.0
2009-01-21 14:00:00,20.49,20.51,20.47,20.49,68200.0,14.2237,14.2376,14.2098,14.2237,68200.0
2009-01-21 14:05:00,20.48,20.49,20.42,20.44,15200.0,14.2167,14.2237,14.1751,14.189,15200.0
2009-01-21 14:10:00,20.44,20.57,20.44,20.56,29900.0,14.189,14.2792,14.189,14.2723,29900.0
2009-01-21 14:15:00,20.57,20.57,20.49,20.55,20700.0,14.2792,14.2792,14.2237,14.2653,20700.0
2009-01-21 14:20:00,20.55,20.59,20.52,20.52,17100.0,14.2653,14.2931,14.2445,14.2445,17100.0
2009-01-21 14:25:00,20.52,20.59,20.52,20.58,18400.0,14.2445,14.2931,14.2445,14.2862,18400.0
2009-01-21 14:30:00,20.58,20.73,20.58,20.73,61900.0,14.2862,14.3903,14.2862,14.3903,61900.0
2009-01-21 14:35:00,20.73,20.78,20.69,20.69,91600.0,14.3903,14.425,14.3625,14.3625,91600.0
2009-01-21 14:40:00,20.69,20.77,20.68,20.68,18800.0,14.3625,14.418,14.3556,14.3556,18800.0
2009-01-21 14:45:00,20.68,20.86,20.68,20.81,41800.0,14.3556,14.4805,14.3556,14.4458,41800.0
2009-01-21 14:50:00,20.81,20.82,20.77,20.8,216900.0,14.4458,14.4528,14.418,14.4389,216900.0
2009-01-21 14:55:00,20.79,20.92,20.79,20.92,15800.0,14.4319,14.5222,14.4319,14.5222,15800.0
2009-01-21 15:00:00,20.91,20.99,20.91,20.99,34700.0,14.5152,14.5708,14.5152,14.5708,34700.0
2009-01-21 15:05:00,20.99,21.14,20.99,21.13,84300.0,14.5708,14.6749,14.5708,14.668,84300.0
2009-01-21 15:10:00,21.16,21.17,21.09,21.09,23000.0,14.6888,14.6957,14.6402,14.6402,23000.0
2009-01-21 15:15:00,21.09,21.21,21.07,21.17,90700.0,14.6402,14.7235,14.6263,14.6957,90700.0
2009-01-21 15:20:00,21.17,21.19,21.11,21.12,91900.0,14.6957,14.7096,14.6541,14.661,91900.0
2009-01-21 15:25:00,21.12,21.19,21.09,21.16,67700.0,14.661,14.7096,14.6402,14.6888,67700.0
2009-01-21 15:30:00,21.16,21.18,21.14,21.18,52200.0,14.6888,14.7027,14.6749,14.7027,52200.0
2009-01-21 15:35:00,21.18,21.34,21.18,21.34,91100.0,14.7027,14.8137,14.7027,14.8137,91100.0
2009-01-21 15:40:00,21.36,21.37,21.28,21.33,87900.0,14.8276,14.8346,14.7721,14.8068,87900.0
2009-01-21 15:45:00,21.33,21.34,21.24,21.24,104300.0,14.8068,14.8137,14.7443,14.7443,104300.0
2009-01-21 15:50:00,21.23,21.45,21.23,21.44,124900.0,14.7374,14.8901,14.7374,14.8831,124900.0
2009-01-21 15:55:00,21.45,21.7,21.45,21.7,159300.0,14.8901,15.0636,14.8901,15.0636,159300.0
2009-01-22 09:30:00,21.49,21.49,21.0,21.1,58500.0,14.9179,14.9179,14.5777,14.6471,58500.0
2009-01-22 09:35:00,21.11,21.24,21.11,21.23,47800.0,14.6541,14.7443,14.6541,14.7374,47800.0
2009-01-22 09:40:00,21.27,21.29,21.07,21.09,49300.0,14.7651,14.779,14.6263,14.6402,49300.0
2009-01-22 09:45:00,21.08,21.08,20.83,20.96,68800.0,14.6332,14.6332,14.4597,14.5499,68800.0
2009-01-22 09:50:00,20.95,21.26,20.9,21.24,50100.0,14.543,14.7582,14.5083,14.7443,50100.0
2009-01-22 09:55:00,21.22,21.23,20.89,20.9,39500.0,14.7304,14.7374,14.5014,14.5083,39500.0
2009-01-22 10:00:00,20.9,21.06,20.89,20.9,53900.0,14.5083,14.6194,14.5014,14.5083,53900.0
2009-01-22 10:05:00,20.9,20.91,20.79,20.84,36700.0,14.5083,14.5152,14.4319,14.4666,36700.0
2009-01-22 10:10:00,20.86,20.88,20.76,20.79,75600.0,14.4805,14.4944,14.4111,14.4319,75600.0
2009-01-22 10:15:00,20.76,20.81,20.68,20.81,25900.0,14.4111,14.4458,14.3556,14.4458,25900.0
2009-01-22 10:20:00,20.82,20.84,20.62,20.63,19100.0,14.4528,14.4666,14.3139,14.3209,19100.0
2009-01-22 10:25:00,20.63,20.66,20.57,20.61,27000.0,14.3209,14.3417,14.2792,14.307,27000.0
2009-01-22 10:30:00,20.59,20.59,20.45,20.47,29900.0,14.2931,14.2931,14.1959,14.2098,29900.0
2009-01-22 10:35:00,20.47,20.49,20.38,20.38,42100.0,14.2098,14.2237,14.1473,14.1473,42100.0
2009-01-22 10:40:00,20.38,20.41,20.29,20.36,44500.0,14.1473,14.1681,14.0848,14.1334,44500.0
2009-01-22 10:45:00,20.36,20.5,20.32,20.49,32300.0,14.1334,14.2306,14.1057,14.2237,32300.0
2009-01-22 10:50:00,20.5,20.57,20.47,20.52,17300.0,14.2306,14.2792,14.2098,14.2445,17300.0
2009-01-22 10:55:00,20.51,20.54,20.46,20.47,15700.0,14.2376,14.2584,14.2029,14.2098,15700.0
2009-01-22 11:00:00,20.45,20.46,20.31,20.37,17900.0,14.1959,14.2029,14.0987,14.1404,17900.0
2009-01-22 11:05:00,20.36,20.4,20.31,20.35,14700.0,14.1334,14.1612,14.0987,14.1265,14700.0
2009-01-22 11:10:00,20.34,20.34,20.29,20.32,97500.0,14.1196,14.1196,14.0848,14.1057,97500.0
2009-01-22 11:15:00,20.32,20.42,20.32,20.37,51500.0,14.1057,14.1751,14.1057,14.1404,51500.0
2009-01-22 11:20:00,20.36,20.36,20.25,20.31,32700.0,14.1334,14.1334,14.0571,14.0987,32700.0
2009-01-22 11:25:00,20.32,20.36,20.26,20.27,25200.0,14.1057,14.1334,14.064,14.071,25200.0
2009-01-22 11:30:00,20.25,20.25,20.16,20.19,25700.0,14.0571,14.0571,13.9946,14.0154,25700.0
2009-01-22 11:35:00,20.2,20.21,20.08,20.08,72400.0,14.0224,14.0293,13.9391,13.9391,72400.0
2009-01-22 11:40:00,20.06,20.07,19.98,19.99,36100.0,13.9252,13.9321,13.8696,13.8766,36100.0
2009-01-22 11:45:00,20.0,20.08,19.98,20.05,18100.0,13.8835,13.9391,13.8696,13.9182,18100.0
2009-01-22 11:50:00,20.05,20.1,20.05,20.06,10500.0,13.9182,13.953,13.9182,13.9252,10500.0
2009-01-22 11:55:00,20.05,20.05,19.92,19.94,51800.0,13.9182,13.9182,13.828,13.8419,51800.0
2009-01-22 12:00:00,19.93,19.96,19.92,19.94,21300.0,13.8349,13.8558,13.828,13.8419,21300.0
2009-01-22 12:05:00,19.94,20.02,19.93,20.01,13600.0,13.8419,13.8974,13.8349,13.8905,13600.0
2009-01-22 12:10:00,20.02,20.07,20.02,20.07,12200.0,13.8974,13.9321,13.8974,13.9321,12200.0
2009-01-22 12:15:00,20.08,20.19,20.06,20.18,29000.0,13.9391,14.0154,13.9252,14.0085,29000.0
2009-01-22 12:20:00,20.2,20.21,20.12,20.13,17600.0,14.0224,14.0293,13.9668,13.9738,17600.0
2009-01-22 12:25:00,20.12,20.2,20.11,20.2,15600.0,13.9668,14.0224,13.9599,14.0224,15600.0
2009-01-22 12:30:00,20.2,20.26,20.15,20.25,55100.0,14.0224,14.064,13.9877,14.0571,55100.0
2009-01-22 12:35:00,20.27,20.39,20.26,20.37,44500.0,14.071,14.1543,14.064,14.1404,44500.0
2009-01-22 12:40:00,20.37,20.37,20.32,20.35,21700.0,14.1404,14.1404,14.1057,14.1265,21700.0
2009-01-22 12:45:00,20.34,20.54,20.33,20.53,102400.0,14.1196,14.2584,14.1126,14.2514,102400.0
2009-01-22 12:50:00,20.52,20.53,20.44,20.45,15000.0,14.2445,14.2514,14.189,14.1959,15000.0
2009-01-22 12:55:00,20.47,20.51,20.41,20.41,18900.0,14.2098,14.2376,14.1681,14.1681,18900.0
2009-01-22 13:00:00,20.42,20.52,20.42,20.5,26200.0,14.1751,14.2445,14.1751,14.2306,26200.0
2009-01-22 13:05:00,20.51,20.53,20.44,20.44,18800.0,14.2376,14.2514,14.189,14.189,18800.0
2009-01-22 13:10:00,20.41,20.41,20.32,20.34,20200.0,14.1681,14.1681,14.1057,14.1196,20200.0
2009-01-22 13:15:00,20.33,20.42,20.33,20.39,14000.0,14.1126,14.1751,14.1126,14.1543,14000.0
2009-01-22 13:20:00,20.4,20.4,20.24,20.26,26200.0,14.1612,14.1612,14.0501,14.064,26200.0
2009-01-22 13:25:00,20.27,20.42,20.26,20.34,35200.0,14.071,14.1751,14.064,14.1196,35200.0
2009-01-22 13:30:00,20.32,20.32,20.23,20.23,34100.0,14.1057,14.1057,14.0432,14.0432,34100.0
2009-01-22 13:35:00,20.27,20.36,20.27,20.34,35100.0,14.071,14.1334,14.071,14.1196,35100.0
2009-01-22 13:40:00,20.32,20.4,20.32,20.32,26000.0,14.1057,14.1612,14.1057,14.1057,26000.0
2009-01-22 13:45:00,20.3,20.54,20.3,20.5,53000.0,14.0918,14.2584,14.0918,14.2306,53000.0
2009-01-22 13:50:00,20.49,20.59,20.48,20.58,80200.0,14.2237,14.2931,14.2167,14.2862,80200.0
2009-01-22 13:55:00,20.58,20.67,20.53,20.67,75900.0,14.2862,14.3486,14.2514,14.3486,75900.0
2009-01-22 14:00:00,20.67,20.82,20.63,20.78,110000.0,14.3486,14.4528,14.3209,14.425,110000.0
2009-01-22 14:05:00,20.79,20.96,20.76,20.91,66700.0,14.4319,14.5499,14.4111,14.5152,66700.0
2009-01-22 14:10:00,20.9,21.08,20.87,21.05,69600.0,14.5083,14.6332,14.4875,14.6124,69600.0
2009-01-22 14:15:00,21.04,21.16,20.98,21.14,132600.0,14.6055,14.6888,14.5638,14.6749,132600.0
2009-01-22 14:20:00,21.14,21.2,21.0,21.03,139500.0,14.6749,14.7165,14.5777,14.5985,139500.0
2009-01-22 14:25:00,21.02,21.1,20.94,21.0,70900.0,14.5916,14.6471,14.5361,14.5777,70900.0
2009-01-22 14:30:00,20.99,20.99,20.78,20.83,55200.0,14.5708,14.5708,14.425,14.4597,55200.0
2009-01-22 14:35:00,20.82,21.0,20.79,20.96,50200.0,14.4528,14.5777,14.4319,14.5499,50200.0
2009-01-22 14:40:00,20.96,20.99,20.8,20.81,25700.0,14.5499,14.5708,14.4389,14.4458,25700.0
2009-01-22 14:45:00,20.8,20.8,20.51,20.51,58500.0,14.4389,14.4389,14.2376,14.2376,58500.0
2009-01-22 14:50:00,20.51,20.65,20.51,20.62,41200.0,14.2376,14.3347,14.2376,14.3139,41200.0
2009-01-22 14:55:00,20.62,20.66,20.55,20.66,55900.0,14.3139,14.3417,14.2653,14.3417,55900.0
2009-01-22 15:00:00,20.67,20.69,20.34,20.34,30900.0,14.3486,14.3625,14.1196,14.1196,30900.0
2009-01-22 15:05:00,20.33,20.42,20.32,20.37,46200.0,14.1126,14.1751,14.1057,14.1404,46200.0
2009-01-22 15:10:00,20.36,20.51,20.33,20.46,47400.0,14.1334,14.2376,14.1126,14.2029,47400.0
2009-01-22 15:15:00,20.46,20.46,20.29,20.31,34900.0,14.2029,14.2029,14.0848,14.0987,34900.0
2009-01-22 15:20:00,20.32,20.43,20.28,20.39,33200.0,14.1057,14.182,14.0779,14.1543,33200.0
2009-01-22 15:25:00,20.4,20.51,20.39,20.51,26800.0,14.1612,14.2376,14.1543,14.2376,26800.0
2009-01-22 15:30:00,20.5,20.5,20.41,20.44,32000.0,14.2306,14.2306,14.1681,14.189,32000.0
2009-01-22 15:35:00,20.43,20.45,20.33,20.36,24200.0,14.182,14.1959,14.1126,14.1334,24200.0
2009-01-22 15:40:00,20.36,20.69,20.35,20.67,138700.0,14.1334,14.3625,14.1265,14.3486,138700.0
2009-01-22 15:45:00,20.67,20.75,20.62,20.7,118100.0,14.3486,14.4042,14.3139,14.3695,118100.0
2009-01-22 15:50:00,20.72,20.72,20.43,20.45,120100.0,14.3833,14.3833,14.182,14.1959,120100.0
2009-01-22 15:55:00,20.44,20.45,20.28,20.28,124300.0,14.189,14.1959,14.0779,14.0779,124300.0
2009-01-23 09:30:00,19.69,19.7,19.47,19.47,62800.0,13.6683,13.6753,13.5156,13.5156,62800.0
2009-01-23 09:35:00,19.46,19.75,19.46,19.7,180400.0,13.5087,13.71,13.5087,13.6753,180400.0
2009-01-23 09:40:00,19.71,19.82,19.69,19.75,239400.0,13.6822,13.7586,13.6683,13.71,239400.0
2009-01-23 09:45:00,19.75,19.8,19.67,19.71,22500.0,13.71,13.7447,13.6545,13.6822,22500.0
2009-01-23 09:50:00,19.71,19.91,19.68,19.9,102000.0,13.6822,13.8211,13.6614,13.8141,102000.0
2009-01-23 09:55:00,19.89,19.92,19.84,19.85,112300.0,13.8072,13.828,13.7725,13.7794,112300.0
2009-01-23 10:00:00,19.85,20.06,19.83,20.03,72700.0,13.7794,13.9252,13.7655,13.9044,72700.0
2009-01-23 10:05:00,20.03,20.03,19.9,19.96,123800.0,13.9044,13.9044,13.8141,13.8558,123800.0
2009-01-23 10:10:00,19.96,20.04,19.92,20.02,94200.0,13.8558,13.9113,13.828,13.8974,94200.0
2009-01-23 10:15:00,20.04,20.13,20.04,20.09,59100.0,13.9113,13.9738,13.9113,13.946,59100.0
2009-01-23 10:20:00,20.07,20.17,19.98,20.15,33600.0,13.9321,14.0015,13.8696,13.9877,33600.0
2009-01-23 10:25:00,20.16,20.18,20.07,20.07,27200.0,13.9946,14.0085,13.9321,13.9321,27200.0
2009-01-23 10:30:00,20.06,20.06,19.88,19.88,33300.0,13.9252,13.9252,13.8002,13.8002,33300.0
2009-01-23 10:35:00,19.87,19.91,19.85,19.85,29000.0,13.7933,13.8211,13.7794,13.7794,29000.0
2009-01-23 10:40:00,19.84,19.84,19.76,19.79,22600.0,13.7725,13.7725,13.7169,13.7378,22600.0
2009-01-23 10:45:00,19.79,19.89,19.79,19.87,20000.0,13.7378,13.8072,13.7378,13.7933,20000.0
2009-01-23 10:50:00,19.87,19.96,19.86,19.94,29500.0,13.7933,13.8558,13.7863,13.8419,29500.0
2009-01-23 10:55:00,19.95,20.01,19.94,19.94,10800.0,13.8488,13.8905,13.8419,13.8419,10800.0
2009-01-23 11:00:00,19.96,20.19,19.96,20.18,26800.0,13.8558,14.0154,13.8558,14.0085,26800.0
2009-01-23 11:05:00,20.18,20.18,20.06,20.1,39400.0,14.0085,14.0085,13.9252,13.953,39400.0
2009-01-23 11:10:00,20.11,20.27,20.08,20.27,22700.0,13.9599,14.071,13.9391,14.071,22700.0
2009-01-23 11:15:00,20.27,20.49,20.27,20.44,123600.0,14.071,14.2237,14.071,14.189,123600.0
2009-01-23 11:20:00,20.44,20.5,20.39,20.39,82800.0,14.189,14.2306,14.1543,14.1543,82800.0
2009-01-23 11:25:00,20.39,20.42,20.31,20.32,13300.0,14.1543,14.1751,14.0987,14.1057,13300.0
2009-01-23 11:30:00,20.32,20.37,20.24,20.24,21200.0,14.1057,14.1404,14.0501,14.0501,21200.0
2009-01-23 11:35:00,20.25,20.32,20.21,20.29,18700.0,14.0571,14.1057,14.0293,14.0848,18700.0
2009-01-23 11:40:00,20.29,20.41,20.29,20.31,25800.0,14.0848,14.1681,14.0848,14.0987,25800.0
2009-01-23 11:45:00,20.31,20.32,20.19,20.23,24300.0,14.0987,14.1057,14.0154,14.0432,24300.0
2009-01-23 11:50:00,20.22,20.26,20.17,20.21,29600.0,14.0363,14.064,14.0015,14.0293,29600.0
2009-01-23 11:55:00,20.2,20.21,20.04,20.09,12000.0,14.0224,14.0293,13.9113,13.946,12000.0
2009-01-23 12:00:00,20.1,20.16,20.08,20.13,24600.0,13.953,13.9946,13.9391,13.9738,24600.0
2009-01-23 12:05:00,20.13,20.18,20.11,20.14,120800.0,13.9738,14.0085,13.9599,13.9807,120800.0
2009-01-23 12:10:00,20.14,20.23,20.14,20.22,27800.0,13.9807,14.0432,13.9807,14.0363,27800.0
2009-01-23 12:15:00,20.22,20.3,20.22,20.25,19500.0,14.0363,14.0918,14.0363,14.0571,19500.0
2009-01-23 12:20:00,20.25,20.4,20.25,20.34,20300.0,14.0571,14.1612,14.0571,14.1196,20300.0
2009-01-23 12:25:00,20.34,20.39,20.27,20.35,21200.0,14.1196,14.1543,14.071,14.1265,21200.0
2009-01-23 12:30:00,20.36,20.36,20.2,20.22,27100.0,14.1334,14.1334,14.0224,14.0363,27100.0
2009-01-23 12:35:00,20.23,20.23,20.08,20.08,24500.0,14.0432,14.0432,13.9391,13.9391,24500.0
2009-01-23 12:40:00,20.08,20.17,20.08,20.17,25800.0,13.9391,14.0015,13.9391,14.0015,25800.0
2009-01-23 12:45:00,20.14,20.35,20.14,20.31,39100.0,13.9807,14.1265,13.9807,14.0987,39100.0
2009-01-23 12:50:00,20.31,20.38,20.19,20.19,30600.0,14.0987,14.1473,14.0154,14.0154,30600.0
2009-01-23 12:55:00,20.18,20.25,20.11,20.2,34000.0,14.0085,14.0571,13.9599,14.0224,34000.0
2009-01-23 13:00:00,20.19,20.32,20.14,20.29,47200.0,14.0154,14.1057,13.9807,14.0848,47200.0
2009-01-23 13:05:00,20.31,20.31,20.17,20.21,30700.0,14.0987,14.0987,14.0015,14.0293,30700.0
2009-01-23 13:10:00,20.21,20.37,20.21,20.34,46000.0,14.0293,14.1404,14.0293,14.1196,46000.0
2009-01-23 13:15:00,20.32,20.44,20.29,20.43,67700.0,14.1057,14.189,14.0848,14.182,67700.0
2009-01-23 13:20:00,20.42,20.46,20.39,20.4,31800.0,14.1751,14.2029,14.1543,14.1612,31800.0
2009-01-23 13:25:00,20.42,20.45,20.34,20.35,20200.0,14.1751,14.1959,14.1196,14.1265,20200.0
2009-01-23 13:30:00,20.33,20.5,20.32,20.49,29500.0,14.1126,14.2306,14.1057,14.2237,29500.0
2009-01-23 13:35:00,20.52,20.54,20.44,20.44,18600.0,14.2445,14.2584,14.189,14.189,18600.0
2009-01-23 13:40:00,20.45,20.52,20.45,20.52,52700.0,14.1959,14.2445,14.1959,14.2445,52700.0
2009-01-23 13:45:00,20.53,20.62,20.53,20.59,46400.0,14.2514,14.3139,14.2514,14.2931,46400.0
2009-01-23 13:50:00,20.59,20.59,20.49,20.52,74800.0,14.2931,14.2931,14.2237,14.2445,74800.0
2009-01-23 13:55:00,20.53,20.68,20.5,20.68,45400.0,14.2514,14.3556,14.2306,14.3556,45400.0
2009-01-23 14:00:00,20.69,20.75,20.65,20.65,36000.0,14.3625,14.4042,14.3347,14.3347,36000.0
2009-01-23 14:05:00,20.65,20.69,20.64,20.67,94000.0,14.3347,14.3625,14.3278,14.3486,94000.0
2009-01-23 14:10:00,20.65,20.68,20.61,20.63,177200.0,14.3347,14.3556,14.307,14.3209,177200.0
2009-01-23 14:15:00,20.65,20.73,20.63,20.69,83200.0,14.3347,14.3903,14.3209,14.3625,83200.0
2009-01-23 14:20:00,20.69,20.84,20.66,20.83,36100.0,14.3625,14.4666,14.3417,14.4597,36100.0
2009-01-23 14:25:00,20.83,20.86,20.69,20.71,60000.0,14.4597,14.4805,14.3625,14.3764,60000.0
2009-01-23 14:30:00,20.72,20.73,20.34,20.6,204000.0,14.3833,14.3903,14.1196,14.3,204000.0
2009-01-23 14:35:00,20.6,20.72,20.59,20.72,110000.0,14.3,14.3833,14.2931,14.3833,110000.0
2009-01-23 14:40:00,20.72,20.75,20.65,20.72,212700.0,14.3833,14.4042,14.3347,14.3833,212700.0
2009-01-23 14:45:00,20.71,20.74,20.65,20.72,48700.0,14.3764,14.3972,14.3347,14.3833,48700.0
2009-01-23 14:50:00,20.72,20.73,20.57,20.58,172500.0,14.3833,14.3903,14.2792,14.2862,172500.0
2009-01-23 14:55:00,20.57,20.62,20.48,20.58,41300.0,14.2792,14.3139,14.2167,14.2862,41300.0
2009-01-23 15:00:00,20.59,20.74,20.54,20.71,190500.0,14.2931,14.3972,14.2584,14.3764,190500.0
2009-01-23 15:05:00,20.72,20.75,20.59,20.6,70100.0,14.3833,14.4042,14.2931,14.3,70100.0
2009-01-23 15:10:00,20.59,20.68,20.56,20.6,63000.0,14.2931,14.3556,14.2723,14.3,63000.0
2009-01-23 15:15:00,20.6,20.67,20.57,20.62,27800.0,14.3,14.3486,14.2792,14.3139,27800.0
2009-01-23 15:20:00,20.64,20.75,20.6,20.75,39200.0,14.3278,14.4042,14.3,14.4042,39200.0
2009-01-23 15:25:00,20.75,20.78,20.64,20.64,22100.0,14.4042,14.425,14.3278,14.3278,22100.0
2009-01-23 15:30:00,20.63,20.69,20.6,20.67,46000.0,14.3209,14.3625,14.3,14.3486,46000.0
2009-01-23 15:35:00,20.67,20.75,20.65,20.72,40900.0,14.3486,14.4042,14.3347,14.3833,40900.0
2009-01-23 15:40:00,20.72,20.77,20.65,20.65,40400.0,14.3833,14.418,14.3347,14.3347,40400.0
2009-01-23 15:45:00,20.66,20.7,20.65,20.68,23700.0,14.3417,14.3695,14.3347,14.3556,23700.0
2009-01-23 15:50:00,20.7,20.76,20.68,20.73,52200.0,14.3695,14.4111,14.3556,14.3903,52200.0
2009-01-23 15:55:00,20.74,20.81,20.74,20.78,118900.0,14.3972,14.4458,14.3972,14.425,118900.0
2009-01-26 09:30:00,20.66,20.98,20.66,20.82,24500.0,14.3417,14.5638,14.3417,14.4528,24500.0
2009-01-26 09:35:00,20.82,21.24,20.77,21.24,309500.0,14.4528,14.7443,14.418,14.7443,309500.0
2009-01-26 09:40:00,21.23,21.38,21.21,21.36,52500.0,14.7374,14.8415,14.7235,14.8276,52500.0
2009-01-26 09:45:00,21.36,21.44,21.23,21.24,39300.0,14.8276,14.8831,14.7374,14.7443,39300.0
2009-01-26 09:50:00,21.21,21.21,21.06,21.13,36900.0,14.7235,14.7235,14.6194,14.668,36900.0
2009-01-26 09:55:00,21.13,21.23,21.11,21.21,128900.0,14.668,14.7374,14.6541,14.7235,128900.0
2009-01-26 10:00:00,21.25,21.53,21.25,21.45,102600.0,14.7513,14.9456,14.7513,14.8901,102600.0
2009-01-26 10:05:00,21.45,21.52,21.39,21.49,60300.0,14.8901,14.9387,14.8484,14.9179,60300.0
2009-01-26 10:10:00,21.5,21.54,21.37,21.37,39000.0,14.9248,14.9526,14.8346,14.8346,39000.0
2009-01-26 10:15:00,21.37,21.4,21.31,21.32,43500.0,14.8346,14.8554,14.7929,14.7998,43500.0
2009-01-26 10:20:00,21.33,21.44,21.32,21.44,30900.0,14.8068,14.8831,14.7998,14.8831,30900.0
2009-01-26 10:25:00,21.43,21.44,21.29,21.29,32300.0,14.8762,14.8831,14.779,14.779,32300.0
2009-01-26 10:30:00,21.28,21.36,21.28,21.33,47600.0,14.7721,14.8276,14.7721,14.8068,47600.0
2009-01-26 10:35:00,21.34,21.35,21.22,21.22,130300.0,14.8137,14.8207,14.7304,14.7304,130300.0
2009-01-26 10:40:00,21.23,21.24,21.14,21.14,108900.0,14.7374,14.7443,14.6749,14.6749,108900.0
2009-01-26 10:45:00,21.14,21.23,21.14,21.23,65100.0,14.6749,14.7374,14.6749,14.7374,65100.0
2009-01-26 10:50:00,21.22,21.22,21.19,21.19,40500.0,14.7304,14.7304,14.7096,14.7096,40500.0
2009-01-26 10:55:00,21.19,21.22,21.18,21.22,44100.0,14.7096,14.7304,14.7027,14.7304,44100.0
2009-01-26 11:00:00,21.23,21.3,21.22,21.23,67600.0,14.7374,14.786,14.7304,14.7374,67600.0
2009-01-26 11:05:00,21.22,21.22,21.13,21.14,51100.0,14.7304,14.7304,14.668,14.6749,51100.0
2009-01-26 11:10:00,21.15,21.15,21.11,21.12,33500.0,14.6818,14.6818,14.6541,14.661,33500.0
2009-01-26 11:15:00,21.12,21.15,21.0,21.0,64200.0,14.661,14.6818,14.5777,14.5777,64200.0
2009-01-26 11:20:00,20.99,21.0,20.96,20.97,11700.0,14.5708,14.5777,14.5499,14.5569,11700.0
2009-01-26 11:25:00,20.97,21.02,20.97,21.02,10300.0,14.5569,14.5916,14.5569,14.5916,10300.0
2009-01-26 11:30:00,21.02,21.05,21.01,21.04,8400.0,14.5916,14.6124,14.5847,14.6055,8400.0
2009-01-26 11:35:00,21.02,21.03,20.98,20.98,4600.0,14.5916,14.5985,14.5638,14.5638,4600.0
2009-01-26 11:40:00,20.98,20.98,20.9,20.92,10800.0,14.5638,14.5638,14.5083,14.5222,10800.0
2009-01-26 11:45:00,20.92,20.95,20.85,20.85,22500.0,14.5222,14.543,14.4736,14.4736,22500.0
2009-01-26 11:50:00,20.85,20.88,20.84,20.87,5800.0,14.4736,14.4944,14.4666,14.4875,5800.0
2009-01-26 11:55:00,20.88,20.9,20.87,20.89,17900.0,14.4944,14.5083,14.4875,14.5014,17900.0
2009-01-26 12:00:00,20.89,20.94,20.89,20.93,2400.0,14.5014,14.5361,14.5014,14.5291,2400.0
2009-01-26 12:05:00,20.93,20.93,20.86,20.86,6800.0,14.5291,14.5291,14.4805,14.4805,6800.0
2009-01-26 12:10:00,20.85,20.85,20.79,20.79,39700.0,14.4736,14.4736,14.4319,14.4319,39700.0
2009-01-26 12:15:00,20.79,20.8,20.77,20.78,44300.0,14.4319,14.4389,14.418,14.425,44300.0
2009-01-26 12:20:00,20.77,20.93,20.77,20.91,32200.0,14.418,14.5291,14.418,14.5152,32200.0
2009-01-26 12:25:00,20.92,20.93,20.88,20.91,20200.0,14.5222,14.5291,14.4944,14.5152,20200.0
2009-01-26 12:30:00,20.91,20.92,20.82,20.82,14900.0,14.5152,14.5222,14.4528,14.4528,14900.0
2009-01-26 12:35:00,20.8,20.82,20.75,20.8,13700.0,14.4389,14.4528,14.4042,14.4389,13700.0
2009-01-26 12:40:00,20.8,20.84,20.79,20.83,15900.0,14.4389,14.4666,14.4319,14.4597,15900.0
2009-01-26 12:45:00,20.84,20.92,20.84,20.86,39400.0,14.4666,14.5222,14.4666,14.4805,39400.0
2009-01-26 12:50:00,20.86,20.97,20.83,20.95,17700.0,14.4805,14.5569,14.4597,14.543,17700.0
2009-01-26 12:55:00,20.95,20.97,20.85,20.88,20500.0,14.543,14.5569,14.4736,14.4944,20500.0
2009-01-26 13:00:00,20.88,20.96,20.87,20.96,72200.0,14.4944,14.5499,14.4875,14.5499,72200.0
2009-01-26 13:05:00,20.96,21.0,20.94,20.99,523800.0,14.5499,14.5777,14.5361,14.5708,523800.0
2009-01-26 13:10:00,21.0,21.06,20.99,20.99,100000.0,14.5777,14.6194,14.5708,14.5708,100000.0
2009-01-26 13:15:00,21.01,21.05,20.97,20.98,32700.0,14.5847,14.6124,14.5569,14.5638,32700.0
2009-01-26 13:20:00,20.98,21.0,20.87,20.98,16600.0,14.5638,14.5777,14.4875,14.5638,16600.0
2009-01-26 13:25:00,20.97,20.99,20.89,20.93,14500.0,14.5569,14.5708,14.5014,14.5291,14500.0
2009-01-26 13:30:00,20.93,20.93,20.73,20.73,36100.0,14.5291,14.5291,14.3903,14.3903,36100.0
2009-01-26 13:35:00,20.72,20.76,20.69,20.72,23800.0,14.3833,14.4111,14.3625,14.3833,23800.0
2009-01-26 13:40:00,20.73,20.78,20.71,20.78,9400.0,14.3903,14.425,14.3764,14.425,9400.0
2009-01-26 13:45:00,20.78,20.79,20.64,20.64,40300.0,14.425,14.4319,14.3278,14.3278,40300.0
2009-01-26 13:50:00,20.62,20.62,20.43,20.51,120500.0,14.3139,14.3139,14.182,14.2376,120500.0
2009-01-26 13:55:00,20.51,20.56,20.5,20.53,136000.0,14.2376,14.2723,14.2306,14.2514,136000.0
2009-01-26 14:00:00,20.52,20.52,20.3,20.33,38400.0,14.2445,14.2445,14.0918,14.1126,38400.0
2009-01-26 14:05:00,20.35,20.36,20.26,20.32,25900.0,14.1265,14.1334,14.064,14.1057,25900.0
2009-01-26 14:10:00,20.33,20.35,20.25,20.26,46200.0,14.1126,14.1265,14.0571,14.064,46200.0
2009-01-26 14:15:00,20.25,20.38,20.23,20.38,110500.0,14.0571,14.1473,14.0432,14.1473,110500.0
2009-01-26 14:20:00,20.39,20.48,20.38,20.42,33500.0,14.1543,14.2167,14.1473,14.1751,33500.0
2009-01-26 14:25:00,20.42,20.5,20.4,20.46,23200.0,14.1751,14.2306,14.1612,14.2029,23200.0
2009-01-26 14:30:00,20.48,20.52,20.44,20.52,20200.0,14.2167,14.2445,14.189,14.2445,20200.0
2009-01-26 14:35:00,20.54,20.57,20.51,20.51,9600.0,14.2584,14.2792,14.2376,14.2376,9600.0
2009-01-26 14:40:00,20.51,20.54,20.44,20.45,28700.0,14.2376,14.2584,14.189,14.1959,28700.0
2009-01-26 14:45:00,20.45,20.62,20.44,20.62,111700.0,14.1959,14.3139,14.189,14.3139,111700.0
2009-01-26 14:50:00,20.63,20.66,20.58,20.61,15700.0,14.3209,14.3417,14.2862,14.307,15700.0
2009-01-26 14:55:00,20.61,20.69,20.55,20.68,21900.0,14.307,14.3625,14.2653,14.3556,21900.0
2009-01-26 15:00:00,20.68,20.76,20.67,20.7,18700.0,14.3556,14.4111,14.3486,14.3695,18700.0
2009-01-26 15:05:00,20.69,20.78,20.68,20.78,14400.0,14.3625,14.425,14.3556,14.425,14400.0
2009-01-26 15:10:00,20.83,20.84,20.69,20.72,80300.0,14.4597,14.4666,14.3625,14.3833,80300.0
2009-01-26 15:15:00,20.72,20.72,20.64,20.71,38000.0,14.3833,14.3833,14.3278,14.3764,38000.0
2009-01-26 15:20:00,20.7,20.79,20.7,20.78,32800.0,14.3695,14.4319,14.3695,14.425,32800.0
2009-01-26 15:25:00,20.77,20.91,20.77,20.84,89100.0,14.418,14.5152,14.418,14.4666,89100.0
2009-01-26 15:30:00,20.84,20.86,20.76,20.76,29300.0,14.4666,14.4805,14.4111,14.4111,29300.0
2009-01-26 15:35:00,20.77,20.82,20.66,20.66,56000.0,14.418,14.4528,14.3417,14.3417,56000.0
2009-01-26 15:40:00,20.66,20.69,20.52,20.6,76700.0,14.3417,14.3625,14.2445,14.3,76700.0
2009-01-26 15:45:00,20.57,20.61,20.52,20.58,58100.0,14.2792,14.307,14.2445,14.2862,58100.0
2009-01-26 15:50:00,20.57,20.58,20.52,20.56,53500.0,14.2792,14.2862,14.2445,14.2723,53500.0
2009-01-26 15:55:00,20.56,20.56,20.43,20.45,140600.0,14.2723,14.2723,14.182,14.1959,140600.0
2009-01-27 09:30:00,20.55,20.77,20.55,20.74,20500.0,14.2653,14.418,14.2653,14.3972,20500.0
2009-01-27 09:35:00,20.77,21.01,20.76,20.96,40200.0,14.418,14.5847,14.4111,14.5499,40200.0
2009-01-27 09:40:00,20.95,20.95,20.8,20.81,87300.0,14.543,14.543,14.4389,14.4458,87300.0
2009-01-27 09:45:00,20.81,20.88,20.78,20.78,23000.0,14.4458,14.4944,14.425,14.425,23000.0
2009-01-27 09:50:00,20.78,20.8,20.65,20.68,218600.0,14.425,14.4389,14.3347,14.3556,218600.0
2009-01-27 09:55:00,20.73,20.73,20.63,20.64,64600.0,14.3903,14.3903,14.3209,14.3278,64600.0
2009-01-27 10:00:00,20.63,20.65,20.51,20.6,19900.0,14.3209,14.3347,14.2376,14.3,19900.0
2009-01-27 10:05:00,20.59,20.59,20.37,20.43,129400.0,14.2931,14.2931,14.1404,14.182,129400.0
2009-01-27 10:10:00,20.44,20.51,20.42,20.49,69400.0,14.189,14.2376,14.1751,14.2237,69400.0
2009-01-27 10:15:00,20.48,20.53,20.46,20.51,32700.0,14.2167,14.2514,14.2029,14.2376,32700.0
2009-01-27 10:20:00,20.53,20.68,20.53,20.62,21900.0,14.2514,14.3556,14.2514,14.3139,21900.0
2009-01-27 10:25:00,20.63,20.64,20.52,20.53,11500.0,14.3209,14.3278,14.2445,14.2514,11500.0
2009-01-27 10:30:00,20.52,20.55,20.49,20.53,31000.0,14.2445,14.2653,14.2237,14.2514,31000.0
2009-01-27 10:35:00,20.55,20.59,20.55,20.56,8800.0,14.2653,14.2931,14.2653,14.2723,8800.0
2009-01-27 10:40:00,20.55,20.58,20.52,20.52,12400.0,14.2653,14.2862,14.2445,14.2445,12400.0
2009-01-27 10:45:00,20.51,20.51,20.38,20.4,54800.0,14.2376,14.2376,14.1473,14.1612,54800.0
2009-01-27 10:50:00,20.38,20.46,20.38,20.46,13800.0,14.1473,14.2029,14.1473,14.2029,13800.0
2009-01-27 10:55:00,20.47,20.5,20.44,20.5,17300.0,14.2098,14.2306,14.189,14.2306,17300.0
2009-01-27 11:00:00,20.5,20.52,20.49,20.49,6700.0,14.2306,14.2445,14.2237,14.2237,6700.0
2009-01-27 11:05:00,20.48,20.62,20.48,20.59,44800.0,14.2167,14.3139,14.2167,14.2931,44800.0
2009-01-27 11:10:00,20.59,20.63,20.59,20.6,60000.0,14.2931,14.3209,14.2931,14.3,60000.0
2009-01-27 11:15:00,20.61,20.71,20.61,20.68,38100.0,14.307,14.3764,14.307,14.3556,38100.0
2009-01-27 11:20:00,20.68,20.7,20.63,20.63,20300.0,14.3556,14.3695,14.3209,14.3209,20300.0
2009-01-27 11:25:00,20.64,20.64,20.61,20.64,13900.0,14.3278,14.3278,14.307,14.3278,13900.0
2009-01-27 11:30:00,20.64,20.67,20.56,20.57,15500.0,14.3278,14.3486,14.2723,14.2792,15500.0
2009-01-27 11:35:00,20.54,20.56,20.53,20.56,12500.0,14.2584,14.2723,14.2514,14.2723,12500.0
2009-01-27 11:40:00,20.55,20.55,20.5,20.52,9900.0,14.2653,14.2653,14.2306,14.2445,9900.0
2009-01-27 11:45:00,20.54,20.64,20.54,20.62,8900.0,14.2584,14.3278,14.2584,14.3139,8900.0
2009-01-27 11:50:00,20.62,20.66,20.59,20.65,10300.0,14.3139,14.3417,14.2931,14.3347,10300.0
2009-01-27 11:55:00,20.66,20.67,20.61,20.62,7700.0,14.3417,14.3486,14.307,14.3139,7700.0
2009-01-27 12:00:00,20.63,20.66,20.59,20.65,16400.0,14.3209,14.3417,14.2931,14.3347,16400.0
2009-01-27 12:05:00,20.66,20.69,20.66,20.67,15700.0,14.3417,14.3625,14.3417,14.3486,15700.0
2009-01-27 12:10:00,20.67,20.72,20.67,20.68,40600.0,14.3486,14.3833,14.3486,14.3556,40600.0
2009-01-27 12:15:00,20.69,20.78,20.69,20.78,45900.0,14.3625,14.425,14.3625,14.425,45900.0
2009-01-27 12:20:00,20.77,20.83,20.77,20.79,36300.0,14.418,14.4597,14.418,14.4319,36300.0
2009-01-27 12:25:00,20.8,20.88,20.79,20.84,118600.0,14.4389,14.4944,14.4319,14.4666,118600.0
2009-01-27 12:30:00,20.84,20.88,20.84,20.84,34700.0,14.4666,14.4944,14.4666,14.4666,34700.0
2009-01-27 12:35:00,20.85,20.88,20.84,20.87,59200.0,14.4736,14.4944,14.4666,14.4875,59200.0
2009-01-27 12:40:00,20.89,20.98,20.89,20.95,98500.0,14.5014,14.5638,14.5014,14.543,98500.0
2009-01-27 12:45:00,20.95,20.95,20.9,20.91,28400.0,14.543,14.543,14.5083,14.5152,28400.0
2009-01-27 12:50:00,20.91,20.95,20.89,20.95,47400.0,14.5152,14.543,14.5014,14.543,47400.0
2009-01-27 12:55:00,20.95,21.02,20.95,20.95,59000.0,14.543,14.5916,14.543,14.543,59000.0
2009-01-27 13:00:00,20.95,20.97,20.93,20.93,41100.0,14.543,14.5569,14.5291,14.5291,41100.0
2009-01-27 13:05:00,20.93,20.93,20.85,20.86,47600.0,14.5291,14.5291,14.4736,14.4805,47600.0
2009-01-27 13:10:00,20.87,20.97,20.87,20.95,34200.0,14.4875,14.5569,14.4875,14.543,34200.0
2009-01-27 13:15:00,20.94,20.94,20.9,20.9,26100.0,14.5361,14.5361,14.5083,14.5083,26100.0
2009-01-27 13:20:00,20.91,21.03,20.9,21.03,28200.0,14.5152,14.5985,14.5083,14.5985,28200.0
2009-01-27 13:25:00,21.04,21.04,20.91,20.91,56500.0,14.6055,14.6055,14.5152,14.5152,56500.0
2009-01-27 13:30:00,20.9,20.95,20.89,20.93,35500.0,14.5083,14.543,14.5014,14.5291,35500.0
2009-01-27 13:35:00,20.93,20.96,20.91,20.95,50200.0,14.5291,14.5499,14.5152,14.543,50200.0
2009-01-27 13:40:00,20.96,21.05,20.96,21.01,82100.0,14.5499,14.6124,14.5499,14.5847,82100.0
2009-01-27 13:45:00,21.02,21.05,20.98,21.01,93400.0,14.5916,14.6124,14.5638,14.5847,93400.0
2009-01-27 13:50:00,21.01,21.05,21.0,21.04,33200.0,14.5847,14.6124,14.5777,14.6055,33200.0
2009-01-27 13:55:00,21.03,21.03,20.94,20.94,57300.0,14.5985,14.5985,14.5361,14.5361,57300.0
2009-01-27 14:00:00,20.92,20.94,20.9,20.91,30300.0,14.5222,14.5361,14.5083,14.5152,30300.0
2009-01-27 14:05:00,20.91,20.92,20.83,20.85,54800.0,14.5152,14.5222,14.4597,14.4736,54800.0
2009-01-27 14:10:00,20.86,20.89,20.82,20.84,46600.0,14.4805,14.5014,14.4528,14.4666,46600.0
2009-01-27 14:15:00,20.83,20.92,20.82,20.88,42400.0,14.4597,14.5222,14.4528,14.4944,42400.0
2009-01-27 14:20:00,20.9,20.91,20.85,20.87,45700.0,14.5083,14.5152,14.4736,14.4875,45700.0
2009-01-27 14:25:00,20.88,20.91,20.85,20.86,40800.0,14.4944,14.5152,14.4736,14.4805,40800.0
2009-01-27 14:30:00,20.87,20.9,20.84,20.89,65100.0,14.4875,14.5083,14.4666,14.5014,65100.0
2009-01-27 14:35:00,20.89,20.99,20.89,20.93,47300.0,14.5014,14.5708,14.5014,14.5291,47300.0
2009-01-27 14:40:00,20.92,20.95,20.91,20.93,59700.0,14.5222,14.543,14.5152,14.5291,59700.0
2009-01-27 14:45:00,20.92,20.92,20.89,20.92,26400.0,14.5222,14.5222,14.5014,14.5222,26400.0
2009-01-27 14:50:00,20.94,21.0,20.93,20.97,85800.0,14.5361,14.5777,14.5291,14.5569,85800.0
2009-01-27 14:55:00,20.97,20.97,20.94,20.96,35000.0,14.5569,14.5569,14.5361,14.5499,35000.0
2009-01-27 15:00:00,20.97,21.0,20.83,20.93,97700.0,14.5569,14.5777,14.4597,14.5291,97700.0
2009-01-27 15:05:00,20.93,20.96,20.88,20.96,48500.0,14.5291,14.5499,14.4944,14.5499,48500.0
2009-01-27 15:10:00,20.97,20.98,20.9,20.94,39800.0,14.5569,14.5638,14.5083,14.5361,39800.0
2009-01-27 15:15:00,20.95,20.96,20.92,20.93,48900.0,14.543,14.5499,14.5222,14.5291,48900.0
2009-01-27 15:20:00,20.92,20.97,20.91,20.96,25000.0,14.5222,14.5569,14.5152,14.5499,25000.0
2009-01-27 15:25:00,20.96,21.01,20.9,20.98,49500.0,14.5499,14.5847,14.5083,14.5638,49500.0
2009-01-27 15:30:00,20.97,20.98,20.9,20.9,57400.0,14.5569,14.5638,14.5083,14.5083,57400.0
2009-01-27 15:35:00,20.92,20.94,20.9,20.94,32100.0,14.5222,14.5361,14.5083,14.5361,32100.0
2009-01-27 15:40:00,20.94,20.96,20.91,20.95,56700.0,14.5361,14.5499,14.5152,14.543,56700.0
2009-01-27 15:45:00,20.94,20.94,20.88,20.91,86100.0,14.5361,14.5361,14.4944,14.5152,86100.0
2009-01-27 15:50:00,20.91,21.02,20.91,21.01,119300.0,14.5152,14.5916,14.5152,14.5847,119300.0
2009-01-27 15:55:00,21.01,21.04,20.99,20.99,111700.0,14.5847,14.6055,14.5708,14.5708,111700.0
2009-01-28 09:30:00,21.92,22.19,21.92,22.12,259600.0,15.2164,15.4038,15.2164,15.3552,259600.0
2009-01-28 09:35:00,22.11,22.26,22.0,22.21,215500.0,15.3482,15.4524,15.2719,15.4177,215500.0
2009-01-28 09:40:00,22.22,22.37,22.21,22.28,175000.0,15.4246,15.5287,15.4177,15.4663,175000.0
2009-01-28 09:45:00,22.28,22.39,22.25,22.37,95300.0,15.4663,15.5426,15.4454,15.5287,95300.0
2009-01-28 09:50:00,22.37,22.44,22.29,22.29,50600.0,15.5287,15.5773,15.4732,15.4732,50600.0
2009-01-28 09:55:00,22.24,22.26,22.2,22.24,29600.0,15.4385,15.4524,15.4107,15.4385,29600.0
2009-01-28 10:00:00,22.25,22.31,22.19,22.21,82000.0,15.4454,15.4871,15.4038,15.4177,82000.0
2009-01-28 10:05:00,22.2,22.31,22.19,22.31,89900.0,15.4107,15.4871,15.4038,15.4871,89900.0
2009-01-28 10:10:00,22.31,22.39,22.27,22.37,71600.0,15.4871,15.5426,15.4593,15.5287,71600.0
2009-01-28 10:15:00,22.37,22.37,22.29,22.33,74600.0,15.5287,15.5287,15.4732,15.501,74600.0
2009-01-28 10:20:00,22.33,22.34,22.25,22.26,97300.0,15.501,15.5079,15.4454,15.4524,97300.0
2009-01-28 10:25:00,22.26,22.29,22.25,22.28,14400.0,15.4524,15.4732,15.4454,15.4663,14400.0
2009-01-28 10:30:00,22.29,22.36,22.27,22.34,30900.0,15.4732,15.5218,15.4593,15.5079,30900.0
2009-01-28 10:35:00,22.35,22.41,22.34,22.34,30300.0,15.5148,15.5565,15.5079,15.5079,30300.0
2009-01-28 10:40:00,22.36,22.39,22.32,22.39,26500.0,15.5218,15.5426,15.494,15.5426,26500.0
2009-01-28 10:45:00,22.38,22.45,22.38,22.43,56000.0,15.5357,15.5843,15.5357,15.5704,56000.0
2009-01-28 10:50:00,22.43,22.43,22.37,22.39,16000.0,15.5704,15.5704,15.5287,15.5426,16000.0
2009-01-28 10:55:00,22.39,22.42,22.36,22.4,57700.0,15.5426,15.5634,15.5218,15.5496,57700.0
2009-01-28 11:00:00,22.42,22.44,22.4,22.43,33400.0,15.5634,15.5773,15.5496,15.5704,33400.0
2009-01-28 11:05:00,22.44,22.52,22.42,22.5,69600.0,15.5773,15.6329,15.5634,15.619,69600.0
2009-01-28 11:10:00,22.5,22.59,22.47,22.57,337200.0,15.619,15.6815,15.5981,15.6676,337200.0
2009-01-28 11:15:00,22.58,22.75,22.58,22.74,371600.0,15.6745,15.7925,15.6745,15.7856,371600.0
2009-01-28 11:20:00,22.72,22.82,22.72,22.79,181800.0,15.7717,15.8411,15.7717,15.8203,181800.0
2009-01-28 11:25:00,22.79,22.81,22.77,22.77,142800.0,15.8203,15.8342,15.8064,15.8064,142800.0
2009-01-28 11:30:00,22.77,22.79,22.71,22.71,62500.0,15.8064,15.8203,15.7648,15.7648,62500.0
2009-01-28 11:35:00,22.7,22.7,22.62,22.62,87500.0,15.7578,15.7578,15.7023,15.7023,87500.0
2009-01-28 11:40:00,22.62,22.65,22.55,22.58,312900.0,15.7023,15.7231,15.6537,15.6745,312900.0
2009-01-28 11:45:00,22.59,22.59,22.55,22.57,24500.0,15.6815,15.6815,15.6537,15.6676,24500.0
2009-01-28 11:50:00,22.58,22.58,22.52,22.52,25900.0,15.6745,15.6745,15.6329,15.6329,25900.0
2009-01-28 11:55:00,22.53,22.53,22.5,22.51,5800.0,15.6398,15.6398,15.619,15.6259,5800.0
2009-01-28 12:00:00,22.51,22.52,22.49,22.5,37800.0,15.6259,15.6329,15.612,15.619,37800.0
2009-01-28 12:05:00,22.5,22.5,22.47,22.5,38300.0,15.619,15.619,15.5981,15.619,38300.0
2009-01-28 12:10:00,22.49,22.5,22.47,22.49,23000.0,15.612,15.619,15.5981,15.612,23000.0
2009-01-28 12:15:00,22.49,22.51,22.48,22.49,31400.0,15.612,15.6259,15.6051,15.612,31400.0
2009-01-28 12:20:00,22.49,22.49,22.47,22.49,16600.0,15.612,15.612,15.5981,15.612,16600.0
2009-01-28 12:25:00,22.49,22.51,22.49,22.49,49300.0,15.612,15.6259,15.612,15.612,49300.0
2009-01-28 12:30:00,22.5,22.5,22.48,22.5,47200.0,15.619,15.619,15.6051,15.619,47200.0
2009-01-28 12:35:00,22.49,22.5,22.48,22.49,11700.0,15.612,15.619,15.6051,15.612,11700.0
2009-01-28 12:40:00,22.49,22.49,22.48,22.48,5900.0,15.612,15.612,15.6051,15.6051,5900.0
2009-01-28 12:45:00,22.49,22.51,22.49,22.5,23300.0,15.612,15.6259,15.612,15.619,23300.0
2009-01-28 12:50:00,22.5,22.5,22.49,22.49,11400.0,15.619,15.619,15.612,15.612,11400.0
2009-01-28 12:55:00,22.5,22.5,22.45,22.45,17300.0,15.619,15.619,15.5843,15.5843,17300.0
2009-01-28 13:00:00,22.45,22.45,22.42,22.43,16400.0,15.5843,15.5843,15.5634,15.5704,16400.0
2009-01-28 13:05:00,22.43,22.5,22.43,22.5,43800.0,15.5704,15.619,15.5704,15.619,43800.0
2009-01-28 13:10:00,22.5,22.5,22.48,22.49,10500.0,15.619,15.619,15.6051,15.612,10500.0
2009-01-28 13:15:00,22.48,22.48,22.45,22.46,17100.0,15.6051,15.6051,15.5843,15.5912,17100.0
2009-01-28 13:20:00,22.48,22.51,22.46,22.5,44400.0,15.6051,15.6259,15.5912,15.619,44400.0
2009-01-28 13:25:00,22.5,22.56,22.5,22.56,15700.0,15.619,15.6606,15.619,15.6606,15700.0
2009-01-28 13:30:00,22.56,22.59,22.51,22.53,131700.0,15.6606,15.6815,15.6259,15.6398,131700.0
2009-01-28 13:35:00,22.54,22.56,22.53,22.53,46300.0,15.6467,15.6606,15.6398,15.6398,46300.0
2009-01-28 13:40:00,22.52,22.56,22.51,22.56,26100.0,15.6329,15.6606,15.6259,15.6606,26100.0
2009-01-28 13:45:00,22.56,22.59,22.55,22.55,97000.0,15.6606,15.6815,15.6537,15.6537,97000.0
2009-01-28 13:50:00,22.55,22.56,22.48,22.5,65600.0,15.6537,15.6606,15.6051,15.619,65600.0
2009-01-28 13:55:00,22.48,22.51,22.48,22.49,47900.0,15.6051,15.6259,15.6051,15.612,47900.0
2009-01-28 14:00:00,22.49,22.55,22.49,22.53,19700.0,15.612,15.6537,15.612,15.6398,19700.0
2009-01-28 14:05:00,22.52,22.54,22.49,22.49,6400.0,15.6329,15.6467,15.612,15.612,6400.0
2009-01-28 14:10:00,22.5,22.54,22.46,22.53,6400.0,15.619,15.6467,15.5912,15.6398,6400.0
2009-01-28 14:15:00,22.51,22.66,22.4,22.63,51600.0,15.6259,15.73,15.5496,15.7092,51600.0
2009-01-28 14:20:00,22.61,22.64,22.48,22.5,119600.0,15.6953,15.7162,15.6051,15.619,119600.0
2009-01-28 14:25:00,22.49,22.52,22.41,22.5,66600.0,15.612,15.6329,15.5565,15.619,66600.0
2009-01-28 14:30:00,22.51,22.54,22.34,22.45,119400.0,15.6259,15.6467,15.5079,15.5843,119400.0
2009-01-28 14:35:00,22.44,22.44,22.32,22.38,30700.0,15.5773,15.5773,15.494,15.5357,30700.0
2009-01-28 14:40:00,22.4,22.45,22.36,22.42,47300.0,15.5496,15.5843,15.5218,15.5634,47300.0
2009-01-28 14:45:00,22.42,22.43,22.36,22.42,25400.0,15.5634,15.5704,15.5218,15.5634,25400.0
2009-01-28 14:50:00,22.43,22.43,22.37,22.38,29300.0,15.5704,15.5704,15.5287,15.5357,29300.0
2009-01-28 14:55:00,22.39,22.57,22.39,22.57,59400.0,15.5426,15.6676,15.5426,15.6676,59400.0
2009-01-28 15:00:00,22.58,22.63,22.48,22.49,41700.0,15.6745,15.7092,15.6051,15.612,41700.0
2009-01-28 15:05:00,22.48,22.51,22.28,22.4,65600.0,15.6051,15.6259,15.4663,15.5496,65600.0
2009-01-28 15:10:00,22.4,22.44,22.35,22.39,57700.0,15.5496,15.5773,15.5148,15.5426,57700.0
2009-01-28 15:15:00,22.36,22.42,22.3,22.4,114600.0,15.5218,15.5634,15.4801,15.5496,114600.0
2009-01-28 15:20:00,22.41,22.42,22.32,22.37,120100.0,15.5565,15.5634,15.494,15.5287,120100.0
2009-01-28 15:25:00,22.37,22.37,22.26,22.33,67000.0,15.5287,15.5287,15.4524,15.501,67000.0
2009-01-28 15:30:00,22.33,22.38,22.31,22.34,170900.0,15.501,15.5357,15.4871,15.5079,170900.0
2009-01-28 15:35:00,22.33,22.45,22.32,22.42,61800.0,15.501,15.5843,15.494,15.5634,61800.0
2009-01-28 15:40:00,22.44,22.52,22.44,22.49,102200.0,15.5773,15.6329,15.5773,15.612,102200.0
2009-01-28 15:45:00,22.49,22.55,22.45,22.54,142800.0,15.612,15.6537,15.5843,15.6467,142800.0
2009-01-28 15:50:00,22.55,22.7,22.55,22.68,312900.0,15.6537,15.7578,15.6537,15.7439,312900.0
2009-01-28 15:55:00,22.69,22.76,22.69,22.7,222700.0,15.7509,15.7995,15.7509,15.7578,222700.0
2009-01-29 09:30:00,22.28,22.46,22.17,22.19,10000.0,15.4663,15.5912,15.3899,15.4038,10000.0
2009-01-29 09:35:00,22.17,22.38,22.17,22.24,26100.0,15.3899,15.5357,15.3899,15.4385,26100.0
2009-01-29 09:40:00,22.21,22.31,22.19,22.31,108000.0,15.4177,15.4871,15.4038,15.4871,108000.0
2009-01-29 09:45:00,22.3,22.3,22.23,22.26,79100.0,15.4801,15.4801,15.4315,15.4524,79100.0
2009-01-29 09:50:00,22.26,22.33,22.24,22.31,169700.0,15.4524,15.501,15.4385,15.4871,169700.0
2009-01-29 09:55:00,22.31,22.32,22.25,22.28,108800.0,15.4871,15.494,15.4454,15.4663,108800.0
2009-01-29 10:00:00,22.27,22.28,22.03,22.03,40800.0,15.4593,15.4663,15.2927,15.2927,40800.0
2009-01-29 10:05:00,22.04,22.11,22.04,22.08,20700.0,15.2997,15.3482,15.2997,15.3274,20700.0
2009-01-29 10:10:00,22.07,22.11,22.03,22.11,20400.0,15.3205,15.3482,15.2927,15.3482,20400.0
2009-01-29 10:15:00,22.11,22.14,22.1,22.13,20300.0,15.3482,15.3691,15.3413,15.3621,20300.0
2009-01-29 10:20:00,22.13,22.15,22.1,22.14,14700.0,15.3621,15.376,15.3413,15.3691,14700.0
2009-01-29 10:25:00,22.12,22.21,22.11,22.21,34800.0,15.3552,15.4177,15.3482,15.4177,34800.0
2009-01-29 10:30:00,22.21,22.23,22.11,22.14,13700.0,15.4177,15.4315,15.3482,15.3691,13700.0
2009-01-29 10:35:00,22.14,22.24,22.13,22.23,24800.0,15.3691,15.4385,15.3621,15.4315,24800.0
2009-01-29 10:40:00,22.23,22.25,22.22,22.22,13100.0,15.4315,15.4454,15.4246,15.4246,13100.0
2009-01-29 10:45:00,22.23,22.28,22.22,22.25,16400.0,15.4315,15.4663,15.4246,15.4454,16400.0
2009-01-29 10:50:00,22.26,22.35,22.22,22.34,63100.0,15.4524,15.5148,15.4246,15.5079,63100.0
2009-01-29 10:55:00,22.34,22.37,22.27,22.31,46200.0,15.5079,15.5287,15.4593,15.4871,46200.0
2009-01-29 11:00:00,22.31,22.34,22.24,22.25,24900.0,15.4871,15.5079,15.4385,15.4454,24900.0
2009-01-29 11:05:00,22.25,22.25,22.21,22.24,22500.0,15.4454,15.4454,15.4177,15.4385,22500.0
2009-01-29 11:10:00,22.25,22.31,22.25,22.28,11900.0,15.4454,15.4871,15.4454,15.4663,11900.0
2009-01-29 11:15:00,22.29,22.31,22.25,22.25,15800.0,15.4732,15.4871,15.4454,15.4454,15800.0
2009-01-29 11:20:00,22.24,22.24,22.21,22.22,11600.0,15.4385,15.4385,15.4177,15.4246,11600.0
2009-01-29 11:25:00,22.21,22.22,22.11,22.14,81300.0,15.4177,15.4246,15.3482,15.3691,81300.0
2009-01-29 11:30:00,22.14,22.17,22.14,22.17,34400.0,15.3691,15.3899,15.3691,15.3899,34400.0
2009-01-29 11:35:00,22.18,22.22,22.12,22.2,176700.0,15.3968,15.4246,15.3552,15.4107,176700.0
2009-01-29 11:40:00,22.2,22.22,22.16,22.16,20000.0,15.4107,15.4246,15.383,15.383,20000.0
2009-01-29 11:45:00,22.16,22.16,22.11,22.13,24100.0,15.383,15.383,15.3482,15.3621,24100.0
2009-01-29 11:50:00,22.13,22.13,22.11,22.13,8000.0,15.3621,15.3621,15.3482,15.3621,8000.0
2009-01-29 11:55:00,22.14,22.16,22.12,22.15,17600.0,15.3691,15.383,15.3552,15.376,17600.0
2009-01-29 12:00:00,22.12,22.13,22.01,22.03,21900.0,15.3552,15.3621,15.2788,15.2927,21900.0
2009-01-29 12:05:00,22.03,22.04,22.0,22.03,11900.0,15.2927,15.2997,15.2719,15.2927,11900.0
2009-01-29 12:10:00,22.03,22.11,22.03,22.1,5200.0,15.2927,15.3482,15.2927,15.3413,5200.0
2009-01-29 12:15:00,22.1,22.11,22.06,22.08,9100.0,15.3413,15.3482,15.3135,15.3274,9100.0
2009-01-29 12:20:00,22.06,22.09,22.04,22.05,9300.0,15.3135,15.3344,15.2997,15.3066,9300.0
2009-01-29 12:25:00,22.04,22.09,22.04,22.08,14900.0,15.2997,15.3344,15.2997,15.3274,14900.0
2009-01-29 12:30:00,22.07,22.07,22.05,22.07,8500.0,15.3205,15.3205,15.3066,15.3205,8500.0
2009-01-29 12:35:00,22.08,22.09,22.02,22.02,8000.0,15.3274,15.3344,15.2858,15.2858,8000.0
2009-01-29 12:40:00,22.0,22.0,21.95,21.99,12800.0,15.2719,15.2719,15.2372,15.2649,12800.0
2009-01-29 12:45:00,22.0,22.01,21.99,21.99,4100.0,15.2719,15.2788,15.2649,15.2649,4100.0
2009-01-29 12:50:00,21.99,21.99,21.96,21.96,4500.0,15.2649,15.2649,15.2441,15.2441,4500.0
2009-01-29 12:55:00,21.94,21.94,21.86,21.88,18400.0,15.2302,15.2302,15.1747,15.1886,18400.0
2009-01-29 13:00:00,21.88,21.88,21.83,21.88,21900.0,15.1886,15.1886,15.1539,15.1886,21900.0
2009-01-29 13:05:00,21.88,21.9,21.87,21.9,7700.0,15.1886,15.2025,15.1816,15.2025,7700.0
2009-01-29 13:10:00,21.9,21.97,21.9,21.96,14600.0,15.2025,15.2511,15.2025,15.2441,14600.0
2009-01-29 13:15:00,21.96,21.96,21.93,21.94,6400.0,15.2441,15.2441,15.2233,15.2302,6400.0
2009-01-29 13:20:00,21.93,21.93,21.85,21.85,13800.0,15.2233,15.2233,15.1678,15.1678,13800.0
2009-01-29 13:25:00,21.86,21.9,21.86,21.89,9700.0,15.1747,15.2025,15.1747,15.1955,9700.0
2009-01-29 13:30:00,21.89,21.89,21.81,21.84,17400.0,15.1955,15.1955,15.14,15.1608,17400.0
2009-01-29 13:35:00,21.85,21.86,21.79,21.8,3100.0,15.1678,15.1747,15.1261,15.1331,3100.0
2009-01-29 13:40:00,21.81,21.92,21.81,21.89,47200.0,15.14,15.2164,15.14,15.1955,47200.0
2009-01-29 13:45:00,21.88,21.93,21.87,21.88,9400.0,15.1886,15.2233,15.1816,15.1886,9400.0
2009-01-29 13:50:00,21.89,21.9,21.82,21.84,26000.0,15.1955,15.2025,15.1469,15.1608,26000.0
2009-01-29 13:55:00,21.83,21.9,21.81,21.9,84900.0,15.1539,15.2025,15.14,15.2025,84900.0
2009-01-29 14:00:00,21.89,21.93,21.89,21.92,7600.0,15.1955,15.2233,15.1955,15.2164,7600.0
2009-01-29 14:05:00,21.91,21.99,21.91,21.95,20400.0,15.2094,15.2649,15.2094,15.2372,20400.0
2009-01-29 14:10:00,21.95,21.97,21.93,21.97,8700.0,15.2372,15.2511,15.2233,15.2511,8700.0
2009-01-29 14:15:00,21.96,22.03,21.96,22.02,15900.0,15.2441,15.2927,15.2441,15.2858,15900.0
2009-01-29 14:20:00,22.03,22.03,21.95,21.95,7300.0,15.2927,15.2927,15.2372,15.2372,7300.0
2009-01-29 14:25:00,21.96,22.03,21.96,22.03,8800.0,15.2441,15.2927,15.2441,15.2927,8800.0
2009-01-29 14:30:00,22.03,22.05,22.01,22.04,19500.0,15.2927,15.3066,15.2788,15.2997,19500.0
2009-01-29 14:35:00,22.04,22.04,21.97,21.98,17100.0,15.2997,15.2997,15.2511,15.258,17100.0
2009-01-29 14:40:00,21.98,22.05,21.98,22.03,27100.0,15.258,15.3066,15.258,15.2927,27100.0
2009-01-29 14:45:00,22.03,22.03,21.92,21.94,27800.0,15.2927,15.2927,15.2164,15.2302,27800.0
2009-01-29 14:50:00,21.92,21.93,21.91,21.91,6400.0,15.2164,15.2233,15.2094,15.2094,6400.0
2009-01-29 14:55:00,21.91,21.93,21.85,21.85,21200.0,15.2094,15.2233,15.1678,15.1678,21200.0
2009-01-29 15:00:00,21.87,21.95,21.87,21.94,15700.0,15.1816,15.2372,15.1816,15.2302,15700.0
2009-01-29 15:05:00,21.92,21.93,21.89,21.92,21900.0,15.2164,15.2233,15.1955,15.2164,21900.0
2009-01-29 15:10:00,21.93,21.93,21.86,21.9,23200.0,15.2233,15.2233,15.1747,15.2025,23200.0
2009-01-29 15:15:00,21.91,21.93,21.88,21.9,14400.0,15.2094,15.2233,15.1886,15.2025,14400.0
2009-01-29 15:20:00,21.89,21.91,21.78,21.81,25500.0,15.1955,15.2094,15.1192,15.14,25500.0
2009-01-29 15:25:00,21.78,21.78,21.73,21.76,12200.0,15.1192,15.1192,15.0845,15.1053,12200.0
2009-01-29 15:30:00,21.75,21.75,21.6,21.6,29300.0,15.0983,15.0983,14.9942,14.9942,29300.0
2009-01-29 15:35:00,21.61,21.69,21.57,21.57,110400.0,15.0012,15.0567,14.9734,14.9734,110400.0
2009-01-29 15:40:00,21.57,21.67,21.57,21.62,134700.0,14.9734,15.0428,14.9734,15.0081,134700.0
2009-01-29 15:45:00,21.61,21.64,21.59,21.59,176400.0,15.0012,15.022,14.9873,14.9873,176400.0
2009-01-29 15:50:00,21.59,21.59,21.44,21.45,81900.0,14.9873,14.9873,14.8831,14.8901,81900.0
2009-01-29 15:55:00,21.45,21.46,21.42,21.46,209600.0,14.8901,14.897,14.8693,14.897,209600.0
2009-01-30 09:30:00,21.71,21.77,21.63,21.71,13700.0,15.0706,15.1122,15.015,15.0706,13700.0
2009-01-30 09:35:00,21.72,21.91,21.7,21.89,52800.0,15.0775,15.2094,15.0636,15.1955,52800.0
2009-01-30 09:40:00,21.86,21.9,21.8,21.82,16600.0,15.1747,15.2025,15.1331,15.1469,16600.0
2009-01-30 09:45:00,21.83,21.94,21.83,21.86,8200.0,15.1539,15.2302,15.1539,15.1747,8200.0
2009-01-30 09:50:00,21.86,21.9,21.73,21.75,27800.0,15.1747,15.2025,15.0845,15.0983,27800.0
2009-01-30 09:55:00,21.76,21.81,21.53,21.53,27800.0,15.1053,15.14,14.9456,14.9456,27800.0
2009-01-30 10:00:00,21.51,21.52,21.4,21.41,54500.0,14.9317,14.9387,14.8554,14.8623,54500.0
2009-01-30 10:05:00,21.41,21.5,21.41,21.48,13000.0,14.8623,14.9248,14.8623,14.9109,13000.0
2009-01-30 10:10:00,21.49,21.49,21.37,21.37,22900.0,14.9179,14.9179,14.8346,14.8346,22900.0
2009-01-30 10:15:00,21.37,21.4,21.33,21.33,16600.0,14.8346,14.8554,14.8068,14.8068,16600.0
2009-01-30 10:20:00,21.36,21.45,21.34,21.44,16500.0,14.8276,14.8901,14.8137,14.8831,16500.0
2009-01-30 10:25:00,21.43,21.47,21.26,21.27,18600.0,14.8762,14.904,14.7582,14.7651,18600.0
2009-01-30 10:30:00,21.25,21.35,21.21,21.35,18700.0,14.7513,14.8207,14.7235,14.8207,18700.0
2009-01-30 10:35:00,21.33,21.41,21.33,21.41,9200.0,14.8068,14.8623,14.8068,14.8623,9200.0
2009-01-30 10:40:00,21.4,21.46,21.4,21.46,13300.0,14.8554,14.897,14.8554,14.897,13300.0
2009-01-30 10:45:00,21.47,21.48,21.41,21.41,16600.0,14.904,14.9109,14.8623,14.8623,16600.0
2009-01-30 10:50:00,21.4,21.41,21.32,21.41,35800.0,14.8554,14.8623,14.7998,14.8623,35800.0
2009-01-30 10:55:00,21.42,21.45,21.42,21.44,24800.0,14.8693,14.8901,14.8693,14.8831,24800.0
2009-01-30 11:00:00,21.43,21.55,21.43,21.55,19400.0,14.8762,14.9595,14.8762,14.9595,19400.0
2009-01-30 11:05:00,21.55,21.55,21.48,21.49,20000.0,14.9595,14.9595,14.9109,14.9179,20000.0
2009-01-30 11:10:00,21.5,21.5,21.44,21.45,15700.0,14.9248,14.9248,14.8831,14.8901,15700.0
2009-01-30 11:15:00,21.44,21.45,21.3,21.31,17700.0,14.8831,14.8901,14.786,14.7929,17700.0
2009-01-30 11:20:00,21.31,21.31,21.26,21.28,13600.0,14.7929,14.7929,14.7582,14.7721,13600.0
2009-01-30 11:25:00,21.27,21.27,21.2,21.2,19800.0,14.7651,14.7651,14.7165,14.7165,19800.0
2009-01-30 11:30:00,21.21,21.26,21.2,21.25,6900.0,14.7235,14.7582,14.7165,14.7513,6900.0
2009-01-30 11:35:00,21.25,21.26,21.23,21.23,8400.0,14.7513,14.7582,14.7374,14.7374,8400.0
2009-01-30 11:40:00,21.24,21.28,21.24,21.26,20100.0,14.7443,14.7721,14.7443,14.7582,20100.0
2009-01-30 11:45:00,21.27,21.35,21.25,21.35,21900.0,14.7651,14.8207,14.7513,14.8207,21900.0
2009-01-30 11:50:00,21.35,21.38,21.33,21.33,61100.0,14.8207,14.8415,14.8068,14.8068,61100.0
2009-01-30 11:55:00,21.34,21.34,21.33,21.34,3100.0,14.8137,14.8137,14.8068,14.8137,3100.0
2009-01-30 12:00:00,21.35,21.35,21.26,21.26,10000.0,14.8207,14.8207,14.7582,14.7582,10000.0
2009-01-30 12:05:00,21.25,21.29,21.23,21.29,18000.0,14.7513,14.779,14.7374,14.779,18000.0
2009-01-30 12:10:00,21.31,21.37,21.31,21.37,5000.0,14.7929,14.8346,14.7929,14.8346,5000.0
2009-01-30 12:15:00,21.38,21.43,21.37,21.41,13300.0,14.8415,14.8762,14.8346,14.8623,13300.0
2009-01-30 12:20:00,21.43,21.47,21.43,21.47,12000.0,14.8762,14.904,14.8762,14.904,12000.0
2009-01-30 12:25:00,21.48,21.51,21.48,21.5,14400.0,14.9109,14.9317,14.9109,14.9248,14400.0
2009-01-30 12:30:00,21.52,21.52,21.42,21.44,7400.0,14.9387,14.9387,14.8693,14.8831,7400.0
2009-01-30 12:35:00,21.44,21.46,21.44,21.46,7400.0,14.8831,14.897,14.8831,14.897,7400.0
2009-01-30 12:40:00,21.47,21.47,21.44,21.46,7700.0,14.904,14.904,14.8831,14.897,7700.0
2009-01-30 12:45:00,21.47,21.53,21.47,21.53,7500.0,14.904,14.9456,14.904,14.9456,7500.0
2009-01-30 12:50:00,21.52,21.52,21.48,21.48,5700.0,14.9387,14.9387,14.9109,14.9109,5700.0
2009-01-30 12:55:00,21.49,21.54,21.49,21.52,13500.0,14.9179,14.9526,14.9179,14.9387,13500.0
2009-01-30 13:00:00,21.53,21.56,21.5,21.56,13100.0,14.9456,14.9664,14.9248,14.9664,13100.0
2009-01-30 13:05:00,21.59,21.66,21.58,21.66,51300.0,14.9873,15.0359,14.9803,15.0359,51300.0
2009-01-30 13:10:00,21.66,21.68,21.64,21.65,20800.0,15.0359,15.0498,15.022,15.0289,20800.0
2009-01-30 13:15:00,21.65,21.65,21.56,21.6,11800.0,15.0289,15.0289,14.9664,14.9942,11800.0
2009-01-30 13:20:00,21.6,21.6,21.57,21.58,7300.0,14.9942,14.9942,14.9734,14.9803,7300.0
2009-01-30 13:25:00,21.56,21.56,21.4,21.46,31800.0,14.9664,14.9664,14.8554,14.897,31800.0
2009-01-30 13:30:00,21.45,21.45,21.29,21.35,33100.0,14.8901,14.8901,14.779,14.8207,33100.0
2009-01-30 13:35:00,21.35,21.36,21.15,21.15,15100.0,14.8207,14.8276,14.6818,14.6818,15100.0
2009-01-30 13:40:00,21.15,21.16,21.03,21.11,46200.0,14.6818,14.6888,14.5985,14.6541,46200.0
2009-01-30 13:45:00,21.12,21.12,21.01,21.07,167500.0,14.661,14.661,14.5847,14.6263,167500.0
2009-01-30 13:50:00,21.06,21.1,21.01,21.02,72900.0,14.6194,14.6471,14.5847,14.5916,72900.0
2009-01-30 13:55:00,21.0,21.18,20.98,21.14,52500.0,14.5777,14.7027,14.5638,14.6749,52500.0
2009-01-30 14:00:00,21.14,21.23,21.11,21.18,22400.0,14.6749,14.7374,14.6541,14.7027,22400.0
2009-01-30 14:05:00,21.15,21.18,21.06,21.09,18600.0,14.6818,14.7027,14.6194,14.6402,18600.0
2009-01-30 14:10:00,21.08,21.13,21.02,21.1,13500.0,14.6332,14.668,14.5916,14.6471,13500.0
2009-01-30 14:15:00,21.09,21.09,21.03,21.08,13700.0,14.6402,14.6402,14.5985,14.6332,13700.0
2009-01-30 14:20:00,21.08,21.08,21.0,21.01,8500.0,14.6332,14.6332,14.5777,14.5847,8500.0
2009-01-30 14:25:00,21.01,21.17,21.01,21.15,13800.0,14.5847,14.6957,14.5847,14.6818,13800.0
2009-01-30 14:30:00,21.15,21.2,21.07,21.1,14100.0,14.6818,14.7165,14.6263,14.6471,14100.0
2009-01-30 14:35:00,21.11,21.15,21.09,21.12,12700.0,14.6541,14.6818,14.6402,14.661,12700.0
2009-01-30 14:40:00,21.09,21.09,21.03,21.04,11300.0,14.6402,14.6402,14.5985,14.6055,11300.0
2009-01-30 14:45:00,21.02,21.03,20.99,21.0,13700.0,14.5916,14.5985,14.5708,14.5777,13700.0
2009-01-30 14:50:00,21.0,21.01,20.94,20.94,3500.0,14.5777,14.5847,14.5361,14.5361,3500.0
2009-01-30 14:55:00,20.93,21.03,20.93,21.01,13000.0,14.5291,14.5985,14.5291,14.5847,13000.0
2009-01-30 15:00:00,21.01,21.09,20.92,20.93,59500.0,14.5847,14.6402,14.5222,14.5291,59500.0
2009-01-30 15:05:00,20.93,20.98,20.88,20.95,27300.0,14.5291,14.5638,14.4944,14.543,27300.0
2009-01-30 15:10:00,20.93,21.08,20.91,21.02,22200.0,14.5291,14.6332,14.5152,14.5916,22200.0
2009-01-30 15:15:00,21.02,21.03,20.86,20.86,33300.0,14.5916,14.5985,14.4805,14.4805,33300.0
2009-01-30 15:20:00,20.86,20.86,20.77,20.79,29500.0,14.4805,14.4805,14.418,14.4319,29500.0
2009-01-30 15:25:00,20.78,20.86,20.73,20.74,47400.0,14.425,14.4805,14.3903,14.3972,47400.0
2009-01-30 15:30:00,20.73,20.75,20.64,20.69,56100.0,14.3903,14.4042,14.3278,14.3625,56100.0
2009-01-30 15:35:00,20.7,20.7,20.62,20.68,41600.0,14.3695,14.3695,14.3139,14.3556,41600.0
2009-01-30 15:40:00,20.67,20.81,20.65,20.67,236200.0,14.3486,14.4458,14.3347,14.3486,236200.0
2009-01-30 15:45:00,20.68,20.74,20.63,20.71,282500.0,14.3556,14.3972,14.3209,14.3764,282500.0
2009-01-30 15:50:00,20.71,20.73,20.67,20.68,296300.0,14.3764,14.3903,14.3486,14.3556,296300.0
2009-01-30 15:55:00,20.67,20.72,20.64,20.72,199400.0,14.3486,14.3833,14.3278,14.3833,199400.0
2009-02-02 09:30:00,20.45,20.58,20.34,20.36,9900.0,14.1959,14.2862,14.1196,14.1334,9900.0
2009-02-02 09:35:00,20.34,20.59,20.34,20.55,28500.0,14.1196,14.2931,14.1196,14.2653,28500.0
2009-02-02 09:40:00,20.56,20.56,20.33,20.48,33300.0,14.2723,14.2723,14.1126,14.2167,33300.0
2009-02-02 09:45:00,20.49,20.51,20.43,20.44,15500.0,14.2237,14.2376,14.182,14.189,15500.0
2009-02-02 09:50:00,20.44,20.49,20.35,20.35,37600.0,14.189,14.2237,14.1265,14.1265,37600.0
2009-02-02 09:55:00,20.32,20.37,20.29,20.37,18300.0,14.1057,14.1404,14.0848,14.1404,18300.0
2009-02-02 10:00:00,20.38,20.45,20.37,20.42,59500.0,14.1473,14.1959,14.1404,14.1751,59500.0
2009-02-02 10:05:00,20.43,20.67,20.4,20.65,54300.0,14.182,14.3486,14.1612,14.3347,54300.0
2009-02-02 10:10:00,20.66,20.66,20.58,20.65,30800.0,14.3417,14.3417,14.2862,14.3347,30800.0
2009-02-02 10:15:00,20.68,20.79,20.67,20.73,35400.0,14.3556,14.4319,14.3486,14.3903,35400.0
2009-02-02 10:20:00,20.73,20.75,20.68,20.71,34200.0,14.3903,14.4042,14.3556,14.3764,34200.0
2009-02-02 10:25:00,20.72,20.73,20.58,20.6,41900.0,14.3833,14.3903,14.2862,14.3,41900.0
2009-02-02 10:30:00,20.6,20.62,20.48,20.48,25000.0,14.3,14.3139,14.2167,14.2167,25000.0
2009-02-02 10:35:00,20.49,20.59,20.48,20.56,29300.0,14.2237,14.2931,14.2167,14.2723,29300.0
2009-02-02 10:40:00,20.55,20.58,20.43,20.43,18700.0,14.2653,14.2862,14.182,14.182,18700.0
2009-02-02 10:45:00,20.43,20.43,20.37,20.41,12000.0,14.182,14.182,14.1404,14.1681,12000.0
2009-02-02 10:50:00,20.4,20.44,20.37,20.4,20100.0,14.1612,14.189,14.1404,14.1612,20100.0
2009-02-02 10:55:00,20.4,20.51,20.4,20.5,20200.0,14.1612,14.2376,14.1612,14.2306,20200.0
2009-02-02 11:00:00,20.49,20.49,20.42,20.42,17700.0,14.2237,14.2237,14.1751,14.1751,17700.0
2009-02-02 11:05:00,20.41,20.42,20.36,20.38,17900.0,14.1681,14.1751,14.1334,14.1473,17900.0
2009-02-02 11:10:00,20.38,20.42,20.38,20.4,9200.0,14.1473,14.1751,14.1473,14.1612,9200.0
2009-02-02 11:15:00,20.4,20.5,20.4,20.48,15900.0,14.1612,14.2306,14.1612,14.2167,15900.0
2009-02-02 11:20:00,20.48,20.48,20.4,20.43,17300.0,14.2167,14.2167,14.1612,14.182,17300.0
2009-02-02 11:25:00,20.43,20.48,20.43,20.48,9200.0,14.182,14.2167,14.182,14.2167,9200.0
2009-02-02 11:30:00,20.47,20.56,20.47,20.56,42200.0,14.2098,14.2723,14.2098,14.2723,42200.0
2009-02-02 11:35:00,20.55,20.6,20.54,20.55,26700.0,14.2653,14.3,14.2584,14.2653,26700.0
2009-02-02 11:40:00,20.54,20.55,20.47,20.55,18900.0,14.2584,14.2653,14.2098,14.2653,18900.0
2009-02-02 11:45:00,20.55,20.62,20.55,20.61,35200.0,14.2653,14.3139,14.2653,14.307,35200.0
2009-02-02 11:50:00,20.61,20.63,20.59,20.59,25000.0,14.307,14.3209,14.2931,14.2931,25000.0
2009-02-02 11:55:00,20.59,20.61,20.52,20.53,13300.0,14.2931,14.307,14.2445,14.2514,13300.0
2009-02-02 12:00:00,20.54,20.65,20.54,20.59,28900.0,14.2584,14.3347,14.2584,14.2931,28900.0
2009-02-02 12:05:00,20.58,20.59,20.52,20.56,29300.0,14.2862,14.2931,14.2445,14.2723,29300.0
2009-02-02 12:10:00,20.55,20.55,20.49,20.49,15100.0,14.2653,14.2653,14.2237,14.2237,15100.0
2009-02-02 12:15:00,20.5,20.55,20.49,20.53,30800.0,14.2306,14.2653,14.2237,14.2514,30800.0
2009-02-02 12:20:00,20.54,20.54,20.51,20.52,10700.0,14.2584,14.2584,14.2376,14.2445,10700.0
2009-02-02 12:25:00,20.5,20.56,20.5,20.56,30000.0,14.2306,14.2723,14.2306,14.2723,30000.0
2009-02-02 12:30:00,20.55,20.62,20.55,20.61,57000.0,14.2653,14.3139,14.2653,14.307,57000.0
2009-02-02 12:35:00,20.61,20.67,20.6,20.67,35300.0,14.307,14.3486,14.3,14.3486,35300.0
2009-02-02 12:40:00,20.66,20.67,20.63,20.65,17900.0,14.3417,14.3486,14.3209,14.3347,17900.0
2009-02-02 12:45:00,20.65,20.69,20.63,20.63,26800.0,14.3347,14.3625,14.3209,14.3209,26800.0
2009-02-02 12:50:00,20.62,20.62,20.58,20.58,11400.0,14.3139,14.3139,14.2862,14.2862,11400.0
2009-02-02 12:55:00,20.59,20.63,20.59,20.61,18400.0,14.2931,14.3209,14.2931,14.307,18400.0
2009-02-02 13:00:00,20.61,20.62,20.57,20.59,18800.0,14.307,14.3139,14.2792,14.2931,18800.0
2009-02-02 13:05:00,20.59,20.6,20.54,20.54,28700.0,14.2931,14.3,14.2584,14.2584,28700.0
2009-02-02 13:10:00,20.55,20.55,20.49,20.49,15000.0,14.2653,14.2653,14.2237,14.2237,15000.0
2009-02-02 13:15:00,20.49,20.52,20.47,20.52,16000.0,14.2237,14.2445,14.2098,14.2445,16000.0
2009-02-02 13:20:00,20.52,20.53,20.46,20.46,17900.0,14.2445,14.2514,14.2029,14.2029,17900.0
2009-02-02 13:25:00,20.46,20.5,20.46,20.49,10700.0,14.2029,14.2306,14.2029,14.2237,10700.0
2009-02-02 13:30:00,20.49,20.53,20.49,20.53,18600.0,14.2237,14.2514,14.2237,14.2514,18600.0
2009-02-02 13:35:00,20.53,20.56,20.52,20.53,28500.0,14.2514,14.2723,14.2445,14.2514,28500.0
2009-02-02 13:40:00,20.54,20.56,20.53,20.55,12000.0,14.2584,14.2723,14.2514,14.2653,12000.0
2009-02-02 13:45:00,20.55,20.56,20.51,20.53,20700.0,14.2653,14.2723,14.2376,14.2514,20700.0
2009-02-02 13:50:00,20.54,20.54,20.46,20.46,11300.0,14.2584,14.2584,14.2029,14.2029,11300.0
2009-02-02 13:55:00,20.45,20.46,20.4,20.44,18300.0,14.1959,14.2029,14.1612,14.189,18300.0
2009-02-02 14:00:00,20.43,20.45,20.39,20.42,21600.0,14.182,14.1959,14.1543,14.1751,21600.0
2009-02-02 14:05:00,20.42,20.46,20.41,20.43,21200.0,14.1751,14.2029,14.1681,14.182,21200.0
2009-02-02 14:10:00,20.42,20.45,20.41,20.44,17000.0,14.1751,14.1959,14.1681,14.189,17000.0
2009-02-02 14:15:00,20.43,20.48,20.43,20.45,18500.0,14.182,14.2167,14.182,14.1959,18500.0
2009-02-02 14:20:00,20.45,20.47,20.39,20.39,13000.0,14.1959,14.2098,14.1543,14.1543,13000.0
2009-02-02 14:25:00,20.4,20.44,20.35,20.41,16100.0,14.1612,14.189,14.1265,14.1681,16100.0
2009-02-02 14:30:00,20.41,20.42,20.34,20.34,12000.0,14.1681,14.1751,14.1196,14.1196,12000.0
2009-02-02 14:35:00,20.34,20.35,20.3,20.32,16100.0,14.1196,14.1265,14.0918,14.1057,16100.0
2009-02-02 14:40:00,20.31,20.4,20.31,20.39,7700.0,14.0987,14.1612,14.0987,14.1543,7700.0
2009-02-02 14:45:00,20.38,20.38,20.29,20.31,31300.0,14.1473,14.1473,14.0848,14.0987,31300.0
2009-02-02 14:50:00,20.31,20.32,20.27,20.32,14400.0,14.0987,14.1057,14.071,14.1057,14400.0
2009-02-02 14:55:00,20.33,20.34,20.29,20.29,18800.0,14.1126,14.1196,14.0848,14.0848,18800.0
2009-02-02 15:00:00,20.28,20.38,20.27,20.38,17100.0,14.0779,14.1473,14.071,14.1473,17100.0
2009-02-02 15:05:00,20.38,20.45,20.38,20.45,52000.0,14.1473,14.1959,14.1473,14.1959,52000.0
2009-02-02 15:10:00,20.45,20.51,20.43,20.5,50400.0,14.1959,14.2376,14.182,14.2306,50400.0
2009-02-02 15:15:00,20.5,20.55,20.5,20.55,27600.0,14.2306,14.2653,14.2306,14.2653,27600.0
2009-02-02 15:20:00,20.55,20.59,20.53,20.56,36500.0,14.2653,14.2931,14.2514,14.2723,36500.0
2009-02-02 15:25:00,20.56,20.63,20.55,20.63,36500.0,14.2723,14.3209,14.2653,14.3209,36500.0
2009-02-02 15:30:00,20.64,20.74,20.64,20.72,82200.0,14.3278,14.3972,14.3278,14.3833,82200.0
2009-02-02 15:35:00,20.71,20.77,20.68,20.72,39000.0,14.3764,14.418,14.3556,14.3833,39000.0
2009-02-02 15:40:00,20.73,20.81,20.71,20.72,71200.0,14.3903,14.4458,14.3764,14.3833,71200.0
2009-02-02 15:45:00,20.71,20.75,20.68,20.72,33400.0,14.3764,14.4042,14.3556,14.3833,33400.0
2009-02-02 15:50:00,20.73,20.8,20.73,20.8,28600.0,14.3903,14.4389,14.3903,14.4389,28600.0
2009-02-02 15:55:00,20.78,20.8,20.74,20.79,137400.0,14.425,14.4389,14.3972,14.4319,137400.0
2009-02-03 09:30:00,20.98,20.98,20.77,20.84,43900.0,14.5638,14.5638,14.418,14.4666,43900.0
2009-02-03 09:35:00,20.85,20.9,20.79,20.82,15600.0,14.4736,14.5083,14.4319,14.4528,15600.0
2009-02-03 09:40:00,20.8,20.81,20.67,20.72,19100.0,14.4389,14.4458,14.3486,14.3833,19100.0
2009-02-03 09:45:00,20.67,20.67,20.52,20.57,19800.0,14.3486,14.3486,14.2445,14.2792,19800.0
2009-02-03 09:50:00,20.6,20.64,20.49,20.52,33400.0,14.3,14.3278,14.2237,14.2445,33400.0
2009-02-03 09:55:00,20.52,20.62,20.51,20.59,9100.0,14.2445,14.3139,14.2376,14.2931,9100.0
2009-02-03 10:00:00,20.6,20.74,20.5,20.53,34000.0,14.3,14.3972,14.2306,14.2514,34000.0
2009-02-03 10:05:00,20.54,20.7,20.54,20.56,24600.0,14.2584,14.3695,14.2584,14.2723,24600.0
2009-02-03 10:10:00,20.57,20.58,20.37,20.39,79700.0,14.2792,14.2862,14.1404,14.1543,79700.0
2009-02-03 10:15:00,20.39,20.48,20.29,20.29,31200.0,14.1543,14.2167,14.0848,14.0848,31200.0
2009-02-03 10:20:00,20.28,20.3,20.2,20.22,24200.0,14.0779,14.0918,14.0224,14.0363,24200.0
2009-02-03 10:25:00,20.2,20.36,20.19,20.35,23100.0,14.0224,14.1334,14.0154,14.1265,23100.0
2009-02-03 10:30:00,20.33,20.38,20.3,20.35,31200.0,14.1126,14.1473,14.0918,14.1265,31200.0
2009-02-03 10:35:00,20.35,20.41,20.34,20.35,44500.0,14.1265,14.1681,14.1196,14.1265,44500.0
2009-02-03 10:40:00,20.36,20.38,20.34,20.38,21500.0,14.1334,14.1473,14.1196,14.1473,21500.0
2009-02-03 10:45:00,20.4,20.47,20.4,20.44,20200.0,14.1612,14.2098,14.1612,14.189,20200.0
2009-02-03 10:50:00,20.45,20.46,20.35,20.36,20500.0,14.1959,14.2029,14.1265,14.1334,20500.0
2009-02-03 10:55:00,20.35,20.38,20.34,20.37,69800.0,14.1265,14.1473,14.1196,14.1404,69800.0
2009-02-03 11:00:00,20.37,20.4,20.35,20.38,17100.0,14.1404,14.1612,14.1265,14.1473,17100.0
2009-02-03 11:05:00,20.38,20.47,20.38,20.43,22700.0,14.1473,14.2098,14.1473,14.182,22700.0
2009-02-03 11:10:00,20.42,20.44,20.41,20.41,20800.0,14.1751,14.189,14.1681,14.1681,20800.0
2009-02-03 11:15:00,20.41,20.44,20.35,20.36,24500.0,14.1681,14.189,14.1265,14.1334,24500.0
2009-02-03 11:20:00,20.36,20.4,20.32,20.4,17900.0,14.1334,14.1612,14.1057,14.1612,17900.0
2009-02-03 11:25:00,20.39,20.39,20.32,20.33,26300.0,14.1543,14.1543,14.1057,14.1126,26300.0
2009-02-03 11:30:00,20.32,20.34,20.29,20.3,8700.0,14.1057,14.1196,14.0848,14.0918,8700.0
2009-02-03 11:35:00,20.31,20.31,20.2,20.2,4900.0,14.0987,14.0987,14.0224,14.0224,4900.0
2009-02-03 11:40:00,20.2,20.21,20.19,20.21,24100.0,14.0224,14.0293,14.0154,14.0293,24100.0
2009-02-03 11:45:00,20.22,20.22,20.16,20.17,88200.0,14.0363,14.0363,13.9946,14.0015,88200.0
2009-02-03 11:50:00,20.16,20.16,20.13,20.14,3300.0,13.9946,13.9946,13.9738,13.9807,3300.0
2009-02-03 11:55:00,20.14,20.14,20.05,20.07,28700.0,13.9807,13.9807,13.9182,13.9321,28700.0
2009-02-03 12:00:00,20.06,20.11,20.06,20.1,11300.0,13.9252,13.9599,13.9252,13.953,11300.0
2009-02-03 12:05:00,20.1,20.13,20.09,20.11,7100.0,13.953,13.9738,13.946,13.9599,7100.0
2009-02-03 12:10:00,20.11,20.11,20.06,20.1,16900.0,13.9599,13.9599,13.9252,13.953,16900.0
2009-02-03 12:15:00,20.1,20.16,20.08,20.09,10300.0,13.953,13.9946,13.9391,13.946,10300.0
2009-02-03 12:20:00,20.07,20.08,20.03,20.03,20100.0,13.9321,13.9391,13.9044,13.9044,20100.0
2009-02-03 12:25:00,20.03,20.04,20.01,20.01,13600.0,13.9044,13.9113,13.8905,13.8905,13600.0
2009-02-03 12:30:00,20.0,20.01,19.99,20.0,10600.0,13.8835,13.8905,13.8766,13.8835,10600.0
2009-02-03 12:35:00,20.01,20.01,19.98,19.98,1300.0,13.8905,13.8905,13.8696,13.8696,1300.0
2009-02-03 12:40:00,19.97,19.99,19.97,19.99,4200.0,13.8627,13.8766,13.8627,13.8766,4200.0
2009-02-03 12:45:00,19.98,20.02,19.95,19.95,16500.0,13.8696,13.8974,13.8488,13.8488,16500.0
2009-02-03 12:50:00,19.96,19.97,19.96,19.96,3700.0,13.8558,13.8627,13.8558,13.8558,3700.0
2009-02-03 12:55:00,19.96,19.96,19.88,19.88,6700.0,13.8558,13.8558,13.8002,13.8002,6700.0
2009-02-03 13:00:00,19.88,19.91,19.88,19.89,3100.0,13.8002,13.8211,13.8002,13.8072,3100.0
2009-02-03 13:05:00,19.88,19.91,19.86,19.91,6000.0,13.8002,13.8211,13.7863,13.8211,6000.0
2009-02-03 13:10:00,19.9,19.94,19.9,19.92,10500.0,13.8141,13.8419,13.8141,13.828,10500.0
2009-02-03 13:15:00,19.94,19.96,19.94,19.95,12400.0,13.8419,13.8558,13.8419,13.8488,12400.0
2009-02-03 13:20:00,19.95,19.95,19.9,19.93,9000.0,13.8488,13.8488,13.8141,13.8349,9000.0
2009-02-03 13:25:00,19.91,19.92,19.89,19.91,12400.0,13.8211,13.828,13.8072,13.8211,12400.0
2009-02-03 13:30:00,19.91,19.96,19.91,19.96,4600.0,13.8211,13.8558,13.8211,13.8558,4600.0
2009-02-03 13:35:00,19.97,20.06,19.97,20.05,9100.0,13.8627,13.9252,13.8627,13.9182,9100.0
2009-02-03 13:40:00,20.05,20.08,20.03,20.05,22000.0,13.9182,13.9391,13.9044,13.9182,22000.0
2009-02-03 13:45:00,20.06,20.06,19.98,19.98,18700.0,13.9252,13.9252,13.8696,13.8696,18700.0
2009-02-03 13:50:00,19.98,19.98,19.94,19.97,12500.0,13.8696,13.8696,13.8419,13.8627,12500.0
2009-02-03 13:55:00,19.97,20.03,19.97,20.0,6600.0,13.8627,13.9044,13.8627,13.8835,6600.0
2009-02-03 14:00:00,20.0,20.02,19.96,19.96,28100.0,13.8835,13.8974,13.8558,13.8558,28100.0
2009-02-03 14:05:00,19.98,20.13,19.98,20.13,10600.0,13.8696,13.9738,13.8696,13.9738,10600.0
2009-02-03 14:10:00,20.14,20.25,20.14,20.2,36000.0,13.9807,14.0571,13.9807,14.0224,36000.0
2009-02-03 14:15:00,20.21,20.26,20.19,20.21,14700.0,14.0293,14.064,14.0154,14.0293,14700.0
2009-02-03 14:20:00,20.22,20.22,20.18,20.2,6200.0,14.0363,14.0363,14.0085,14.0224,6200.0
2009-02-03 14:25:00,20.21,20.24,20.13,20.13,16700.0,14.0293,14.0501,13.9738,13.9738,16700.0
2009-02-03 14:30:00,20.14,20.21,20.13,20.21,15900.0,13.9807,14.0293,13.9738,14.0293,15900.0
2009-02-03 14:35:00,20.22,20.32,20.22,20.26,26600.0,14.0363,14.1057,14.0363,14.064,26600.0
2009-02-03 14:40:00,20.26,20.31,20.26,20.29,11900.0,14.064,14.0987,14.064,14.0848,11900.0
2009-02-03 14:45:00,20.29,20.31,20.25,20.25,14400.0,14.0848,14.0987,14.0571,14.0571,14400.0
2009-02-03 14:50:00,20.27,20.27,20.22,20.22,10200.0,14.071,14.071,14.0363,14.0363,10200.0
2009-02-03 14:55:00,20.19,20.2,20.16,20.2,12900.0,14.0154,14.0224,13.9946,14.0224,12900.0
2009-02-03 15:00:00,20.2,20.24,20.17,20.2,17600.0,14.0224,14.0501,14.0015,14.0224,17600.0
2009-02-03 15:05:00,20.19,20.31,20.17,20.31,37600.0,14.0154,14.0987,14.0015,14.0987,37600.0
2009-02-03 15:10:00,20.32,20.38,20.32,20.33,33800.0,14.1057,14.1473,14.1057,14.1126,33800.0
2009-02-03 15:15:00,20.35,20.39,20.3,20.35,45000.0,14.1265,14.1543,14.0918,14.1265,45000.0
2009-02-03 15:20:00,20.36,20.45,20.33,20.43,53000.0,14.1334,14.1959,14.1126,14.182,53000.0
2009-02-03 15:25:00,20.43,20.46,20.41,20.44,69500.0,14.182,14.2029,14.1681,14.189,69500.0
2009-02-03 15:30:00,20.44,20.46,20.33,20.33,54700.0,14.189,14.2029,14.1126,14.1126,54700.0
2009-02-03 15:35:00,20.32,20.36,20.31,20.35,31200.0,14.1057,14.1334,14.0987,14.1265,31200.0
2009-02-03 15:40:00,20.37,20.37,20.21,20.22,35600.0,14.1404,14.1404,14.0293,14.0363,35600.0
2009-02-03 15:45:00,20.22,20.28,20.19,20.23,34100.0,14.0363,14.0779,14.0154,14.0432,34100.0
2009-02-03 15:50:00,20.23,20.27,20.2,20.24,49400.0,14.0432,14.071,14.0224,14.0501,49400.0
2009-02-03 15:55:00,20.24,20.29,20.24,20.29,110900.0,14.0501,14.0848,14.0501,14.0848,110900.0
2009-02-04 09:30:00,20.31,20.37,20.29,20.35,23900.0,14.0987,14.1404,14.0848,14.1265,23900.0
2009-02-04 09:35:00,20.35,20.39,20.28,20.39,16800.0,14.1265,14.1543,14.0779,14.1543,16800.0
2009-02-04 09:40:00,20.4,20.52,20.4,20.48,17100.0,14.1612,14.2445,14.1612,14.2167,17100.0
2009-02-04 09:45:00,20.48,20.52,20.39,20.42,20500.0,14.2167,14.2445,14.1543,14.1751,20500.0
2009-02-04 09:50:00,20.41,20.59,20.38,20.59,14200.0,14.1681,14.2931,14.1473,14.2931,14200.0
2009-02-04 09:55:00,20.58,20.64,20.55,20.56,22700.0,14.2862,14.3278,14.2653,14.2723,22700.0
2009-02-04 10:00:00,20.57,20.71,20.57,20.69,31900.0,14.2792,14.3764,14.2792,14.3625,31900.0
2009-02-04 10:05:00,20.69,20.73,20.64,20.67,23600.0,14.3625,14.3903,14.3278,14.3486,23600.0
2009-02-04 10:10:00,20.68,20.87,20.67,20.8,100500.0,14.3556,14.4875,14.3486,14.4389,100500.0
2009-02-04 10:15:00,20.8,20.86,20.79,20.82,176500.0,14.4389,14.4805,14.4319,14.4528,176500.0
2009-02-04 10:20:00,20.81,20.81,20.79,20.81,55500.0,14.4458,14.4458,14.4319,14.4458,55500.0
2009-02-04 10:25:00,20.81,20.91,20.81,20.91,27600.0,14.4458,14.5152,14.4458,14.5152,27600.0
2009-02-04 10:30:00,20.9,21.06,20.88,21.02,113300.0,14.5083,14.6194,14.4944,14.5916,113300.0
2009-02-04 10:35:00,21.02,21.06,20.94,20.94,64600.0,14.5916,14.6194,14.5361,14.5361,64600.0
2009-02-04 10:40:00,20.95,20.95,20.88,20.9,18500.0,14.543,14.543,14.4944,14.5083,18500.0
2009-02-04 10:45:00,20.92,20.95,20.9,20.9,52900.0,14.5222,14.543,14.5083,14.5083,52900.0
2009-02-04 10:50:00,20.91,20.91,20.87,20.89,25600.0,14.5152,14.5152,14.4875,14.5014,25600.0
2009-02-04 10:55:00,20.88,20.98,20.87,20.97,27900.0,14.4944,14.5638,14.4875,14.5569,27900.0
2009-02-04 11:00:00,20.94,20.98,20.94,20.97,30000.0,14.5361,14.5638,14.5361,14.5569,30000.0
2009-02-04 11:05:00,20.97,21.01,20.97,21.0,38800.0,14.5569,14.5847,14.5569,14.5777,38800.0
2009-02-04 11:10:00,21.0,21.0,20.93,20.94,4500.0,14.5777,14.5777,14.5291,14.5361,4500.0
2009-02-04 11:15:00,20.95,20.95,20.85,20.91,7700.0,14.543,14.543,14.4736,14.5152,7700.0
2009-02-04 11:20:00,20.91,20.94,20.89,20.94,9800.0,14.5152,14.5361,14.5014,14.5361,9800.0
2009-02-04 11:25:00,20.98,21.0,20.92,20.93,7800.0,14.5638,14.5777,14.5222,14.5291,7800.0
2009-02-04 11:30:00,20.92,20.95,20.91,20.95,5000.0,14.5222,14.543,14.5152,14.543,5000.0
2009-02-04 11:35:00,20.95,20.96,20.93,20.93,3900.0,14.543,14.5499,14.5291,14.5291,3900.0
2009-02-04 11:40:00,20.92,20.94,20.91,20.92,4100.0,14.5222,14.5361,14.5152,14.5222,4100.0
2009-02-04 11:45:00,20.9,20.9,20.82,20.84,12900.0,14.5083,14.5083,14.4528,14.4666,12900.0
2009-02-04 11:50:00,20.87,20.87,20.86,20.86,500.0,14.4875,14.4875,14.4805,14.4805,500.0
2009-02-04 11:55:00,20.87,20.87,20.84,20.84,4400.0,14.4875,14.4875,14.4666,14.4666,4400.0
2009-02-04 12:00:00,20.86,20.92,20.85,20.92,8600.0,14.4805,14.5222,14.4736,14.5222,8600.0
2009-02-04 12:05:00,20.91,20.92,20.88,20.89,7500.0,14.5152,14.5222,14.4944,14.5014,7500.0
2009-02-04 12:10:00,20.9,20.94,20.9,20.91,77800.0,14.5083,14.5361,14.5083,14.5152,77800.0
2009-02-04 12:15:00,20.91,20.91,20.88,20.9,10400.0,14.5152,14.5152,14.4944,14.5083,10400.0
2009-02-04 12:20:00,20.91,20.91,20.78,20.78,2000.0,14.5152,14.5152,14.425,14.425,2000.0
2009-02-04 12:25:00,20.79,20.82,20.79,20.8,6700.0,14.4319,14.4528,14.4319,14.4389,6700.0
2009-02-04 12:30:00,20.8,20.84,20.78,20.84,15100.0,14.4389,14.4666,14.425,14.4666,15100.0
2009-02-04 12:35:00,20.83,20.84,20.82,20.83,4700.0,14.4597,14.4666,14.4528,14.4597,4700.0
2009-02-04 12:40:00,20.82,20.85,20.8,20.84,4100.0,14.4528,14.4736,14.4389,14.4666,4100.0
2009-02-04 12:45:00,20.86,20.87,20.85,20.86,4800.0,14.4805,14.4875,14.4736,14.4805,4800.0
2009-02-04 12:50:00,20.86,20.86,20.71,20.72,22700.0,14.4805,14.4805,14.3764,14.3833,22700.0
2009-02-04 12:55:00,20.72,20.73,20.71,20.71,2700.0,14.3833,14.3903,14.3764,14.3764,2700.0
2009-02-04 13:00:00,20.69,20.69,20.62,20.64,34200.0,14.3625,14.3625,14.3139,14.3278,34200.0
2009-02-04 13:05:00,20.64,20.7,20.63,20.69,17400.0,14.3278,14.3695,14.3209,14.3625,17400.0
2009-02-04 13:10:00,20.69,20.69,20.59,20.61,31900.0,14.3625,14.3625,14.2931,14.307,31900.0
2009-02-04 13:15:00,20.61,20.65,20.59,20.59,11600.0,14.307,14.3347,14.2931,14.2931,11600.0
2009-02-04 13:20:00,20.61,20.65,20.61,20.65,3300.0,14.307,14.3347,14.307,14.3347,3300.0
2009-02-04 13:25:00,20.65,20.79,20.65,20.79,42800.0,14.3347,14.4319,14.3347,14.4319,42800.0
2009-02-04 13:30:00,20.79,20.8,20.71,20.71,14500.0,14.4319,14.4389,14.3764,14.3764,14500.0
2009-02-04 13:35:00,20.71,20.72,20.59,20.59,14400.0,14.3764,14.3833,14.2931,14.2931,14400.0
2009-02-04 13:40:00,20.57,20.59,20.52,20.56,20300.0,14.2792,14.2931,14.2445,14.2723,20300.0
2009-02-04 13:45:00,20.55,20.55,20.42,20.42,27400.0,14.2653,14.2653,14.1751,14.1751,27400.0
2009-02-04 13:50:00,20.41,20.45,20.29,20.35,26200.0,14.1681,14.1959,14.0848,14.1265,26200.0
2009-02-04 13:55:00,20.34,20.49,20.32,20.48,41200.0,14.1196,14.2237,14.1057,14.2167,41200.0
2009-02-04 14:00:00,20.47,20.48,20.42,20.48,115300.0,14.2098,14.2167,14.1751,14.2167,115300.0
2009-02-04 14:05:00,20.48,20.48,20.43,20.44,68900.0,14.2167,14.2167,14.182,14.189,68900.0
2009-02-04 14:10:00,20.41,20.45,20.4,20.44,45200.0,14.1681,14.1959,14.1612,14.189,45200.0
2009-02-04 14:15:00,20.44,20.44,20.39,20.42,28800.0,14.189,14.189,14.1543,14.1751,28800.0
2009-02-04 14:20:00,20.42,20.45,20.31,20.32,38000.0,14.1751,14.1959,14.0987,14.1057,38000.0
2009-02-04 14:25:00,20.31,20.35,20.27,20.33,41100.0,14.0987,14.1265,14.071,14.1126,41100.0
2009-02-04 14:30:00,20.33,20.33,20.29,20.32,13700.0,14.1126,14.1126,14.0848,14.1057,13700.0
2009-02-04 14:35:00,20.33,20.46,20.32,20.46,23300.0,14.1126,14.2029,14.1057,14.2029,23300.0
2009-02-04 14:40:00,20.46,20.5,20.43,20.43,7600.0,14.2029,14.2306,14.182,14.182,7600.0
2009-02-04 14:45:00,20.42,20.48,20.36,20.46,23900.0,14.1751,14.2167,14.1334,14.2029,23900.0
2009-02-04 14:50:00,20.46,20.47,20.35,20.4,11700.0,14.2029,14.2098,14.1265,14.1612,11700.0
2009-02-04 14:55:00,20.39,20.62,20.33,20.61,36300.0,14.1543,14.3139,14.1126,14.307,36300.0
2009-02-04 15:00:00,20.61,20.62,20.49,20.6,47400.0,14.307,14.3139,14.2237,14.3,47400.0
2009-02-04 15:05:00,20.62,20.64,20.54,20.57,43400.0,14.3139,14.3278,14.2584,14.2792,43400.0
2009-02-04 15:10:00,20.58,20.59,20.42,20.42,17700.0,14.2862,14.2931,14.1751,14.1751,17700.0
2009-02-04 15:15:00,20.42,20.52,20.42,20.51,31600.0,14.1751,14.2445,14.1751,14.2376,31600.0
2009-02-04 15:20:00,20.49,20.49,20.35,20.39,55200.0,14.2237,14.2237,14.1265,14.1543,55200.0
2009-02-04 15:25:00,20.39,20.46,20.36,20.38,47500.0,14.1543,14.2029,14.1334,14.1473,47500.0
2009-02-04 15:30:00,20.38,20.42,20.33,20.37,47800.0,14.1473,14.1751,14.1126,14.1404,47800.0
2009-02-04 15:35:00,20.37,20.41,20.36,20.38,55900.0,14.1404,14.1681,14.1334,14.1473,55900.0
2009-02-04 15:40:00,20.39,20.44,20.38,20.4,41700.0,14.1543,14.189,14.1473,14.1612,41700.0
2009-02-04 15:45:00,20.38,20.41,20.31,20.31,101000.0,14.1473,14.1681,14.0987,14.0987,101000.0
2009-02-04 15:50:00,20.3,20.38,20.29,20.35,27300.0,14.0918,14.1473,14.0848,14.1265,27300.0
2009-02-04 15:55:00,20.35,20.36,20.32,20.34,62000.0,14.1265,14.1334,14.1057,14.1196,62000.0
2009-02-05 09:30:00,20.24,20.31,20.13,20.15,40200.0,14.0501,14.0987,13.9738,13.9877,40200.0
2009-02-05 09:35:00,20.15,20.15,20.03,20.07,61700.0,13.9877,13.9877,13.9044,13.9321,61700.0
2009-02-05 09:40:00,20.06,20.11,20.01,20.02,31400.0,13.9252,13.9599,13.8905,13.8974,31400.0
2009-02-05 09:45:00,20.02,20.04,19.84,19.91,28100.0,13.8974,13.9113,13.7725,13.8211,28100.0
2009-02-05 09:50:00,19.9,19.91,19.76,19.79,27700.0,13.8141,13.8211,13.7169,13.7378,27700.0
2009-02-05 09:55:00,19.79,19.79,19.72,19.75,29000.0,13.7378,13.7378,13.6892,13.71,29000.0
2009-02-05 10:00:00,19.74,19.86,19.73,19.86,70900.0,13.703,13.7863,13.6961,13.7863,70900.0
2009-02-05 10:05:00,19.86,19.89,19.82,19.82,43300.0,13.7863,13.8072,13.7586,13.7586,43300.0
2009-02-05 10:10:00,19.81,19.95,19.8,19.95,46100.0,13.7516,13.8488,13.7447,13.8488,46100.0
2009-02-05 10:15:00,19.95,20.04,19.91,19.99,25100.0,13.8488,13.9113,13.8211,13.8766,25100.0
2009-02-05 10:20:00,19.99,20.0,19.95,19.95,123700.0,13.8766,13.8835,13.8488,13.8488,123700.0
2009-02-05 10:25:00,19.94,19.96,19.83,19.83,19000.0,13.8419,13.8558,13.7655,13.7655,19000.0
2009-02-05 10:30:00,19.84,19.89,19.75,19.89,46200.0,13.7725,13.8072,13.71,13.8072,46200.0
2009-02-05 10:35:00,19.9,19.99,19.88,19.97,45100.0,13.8141,13.8766,13.8002,13.8627,45100.0
2009-02-05 10:40:00,19.97,20.12,19.96,20.09,29700.0,13.8627,13.9668,13.8558,13.946,29700.0
2009-02-05 10:45:00,20.1,20.19,20.1,20.12,146200.0,13.953,14.0154,13.953,13.9668,146200.0
2009-02-05 10:50:00,20.14,20.42,20.12,20.35,89700.0,13.9807,14.1751,13.9668,14.1265,89700.0
2009-02-05 10:55:00,20.34,20.47,20.34,20.35,75100.0,14.1196,14.2098,14.1196,14.1265,75100.0
2009-02-05 11:00:00,20.35,20.6,20.35,20.6,57300.0,14.1265,14.3,14.1265,14.3,57300.0
2009-02-05 11:05:00,20.6,20.71,20.57,20.63,62500.0,14.3,14.3764,14.2792,14.3209,62500.0
2009-02-05 11:10:00,20.63,20.65,20.52,20.54,53000.0,14.3209,14.3347,14.2445,14.2584,53000.0
2009-02-05 11:15:00,20.55,20.56,20.46,20.47,14900.0,14.2653,14.2723,14.2029,14.2098,14900.0
2009-02-05 11:20:00,20.47,20.51,20.41,20.47,16900.0,14.2098,14.2376,14.1681,14.2098,16900.0
2009-02-05 11:25:00,20.48,20.56,20.46,20.5,22000.0,14.2167,14.2723,14.2029,14.2306,22000.0
2009-02-05 11:30:00,20.49,20.62,20.49,20.61,32600.0,14.2237,14.3139,14.2237,14.307,32600.0
2009-02-05 11:35:00,20.61,20.68,20.57,20.57,26700.0,14.307,14.3556,14.2792,14.2792,26700.0
2009-02-05 11:40:00,20.57,20.59,20.53,20.53,20800.0,14.2792,14.2931,14.2514,14.2514,20800.0
2009-02-05 11:45:00,20.54,20.58,20.52,20.58,52500.0,14.2584,14.2862,14.2445,14.2862,52500.0
2009-02-05 11:50:00,20.57,20.65,20.57,20.62,19200.0,14.2792,14.3347,14.2792,14.3139,19200.0
2009-02-05 11:55:00,20.61,20.7,20.61,20.7,102800.0,14.307,14.3695,14.307,14.3695,102800.0
2009-02-05 12:00:00,20.71,20.87,20.71,20.77,120300.0,14.3764,14.4875,14.3764,14.418,120300.0
2009-02-05 12:05:00,20.78,20.95,20.78,20.91,101900.0,14.425,14.543,14.425,14.5152,101900.0
2009-02-05 12:10:00,20.9,21.02,20.89,20.89,56800.0,14.5083,14.5916,14.5014,14.5014,56800.0
2009-02-05 12:15:00,20.9,20.93,20.81,20.84,42600.0,14.5083,14.5291,14.4458,14.4666,42600.0
2009-02-05 12:20:00,20.85,20.87,20.79,20.85,26000.0,14.4736,14.4875,14.4319,14.4736,26000.0
2009-02-05 12:25:00,20.84,20.85,20.7,20.7,125900.0,14.4666,14.4736,14.3695,14.3695,125900.0
2009-02-05 12:30:00,20.7,20.75,20.7,20.72,31700.0,14.3695,14.4042,14.3695,14.3833,31700.0
2009-02-05 12:35:00,20.72,20.73,20.62,20.64,117800.0,14.3833,14.3903,14.3139,14.3278,117800.0
2009-02-05 12:40:00,20.64,20.71,20.64,20.69,69200.0,14.3278,14.3764,14.3278,14.3625,69200.0
2009-02-05 12:45:00,20.69,20.74,20.69,20.71,38500.0,14.3625,14.3972,14.3625,14.3764,38500.0
2009-02-05 12:50:00,20.7,20.7,20.6,20.64,67600.0,14.3695,14.3695,14.3,14.3278,67600.0
2009-02-05 12:55:00,20.65,20.79,20.64,20.79,46600.0,14.3347,14.4319,14.3278,14.4319,46600.0
2009-02-05 13:00:00,20.79,20.86,20.78,20.8,15700.0,14.4319,14.4805,14.425,14.4389,15700.0
2009-02-05 13:05:00,20.79,20.89,20.75,20.89,27600.0,14.4319,14.5014,14.4042,14.5014,27600.0
2009-02-05 13:10:00,20.89,20.94,20.86,20.9,24700.0,14.5014,14.5361,14.4805,14.5083,24700.0
2009-02-05 13:15:00,20.9,20.93,20.81,20.83,18000.0,14.5083,14.5291,14.4458,14.4597,18000.0
2009-02-05 13:20:00,20.83,20.84,20.69,20.69,36200.0,14.4597,14.4666,14.3625,14.3625,36200.0
2009-02-05 13:25:00,20.69,20.74,20.66,20.68,36700.0,14.3625,14.3972,14.3417,14.3556,36700.0
2009-02-05 13:30:00,20.69,20.83,20.68,20.8,31500.0,14.3625,14.4597,14.3556,14.4389,31500.0
2009-02-05 13:35:00,20.79,20.84,20.77,20.79,20800.0,14.4319,14.4666,14.418,14.4319,20800.0
2009-02-05 13:40:00,20.79,20.93,20.76,20.93,12200.0,14.4319,14.5291,14.4111,14.5291,12200.0
2009-02-05 13:45:00,20.94,20.97,20.9,20.93,35500.0,14.5361,14.5569,14.5083,14.5291,35500.0
2009-02-05 13:50:00,20.94,20.94,20.87,20.87,32100.0,14.5361,14.5361,14.4875,14.4875,32100.0
2009-02-05 13:55:00,20.89,20.9,20.78,20.79,45300.0,14.5014,14.5083,14.425,14.4319,45300.0
2009-02-05 14:00:00,20.78,20.97,20.78,20.97,16800.0,14.425,14.5569,14.425,14.5569,16800.0
2009-02-05 14:05:00,20.98,21.02,20.97,21.02,42000.0,14.5638,14.5916,14.5569,14.5916,42000.0
2009-02-05 14:10:00,21.01,21.01,20.94,20.96,23300.0,14.5847,14.5847,14.5361,14.5499,23300.0
2009-02-05 14:15:00,20.96,21.02,20.94,20.97,17700.0,14.5499,14.5916,14.5361,14.5569,17700.0
2009-02-05 14:20:00,20.99,21.18,20.99,21.15,154200.0,14.5708,14.7027,14.5708,14.6818,154200.0
2009-02-05 14:25:00,21.13,21.19,21.09,21.19,21000.0,14.668,14.7096,14.6402,14.7096,21000.0
2009-02-05 14:30:00,21.2,21.22,21.11,21.15,36100.0,14.7165,14.7304,14.6541,14.6818,36100.0
2009-02-05 14:35:00,21.16,21.22,21.15,21.19,38900.0,14.6888,14.7304,14.6818,14.7096,38900.0
2009-02-05 14:40:00,21.18,21.18,21.11,21.15,18000.0,14.7027,14.7027,14.6541,14.6818,18000.0
2009-02-05 14:45:00,21.15,21.17,21.0,21.0,30800.0,14.6818,14.6957,14.5777,14.5777,30800.0
2009-02-05 14:50:00,21.0,21.0,20.78,20.86,35800.0,14.5777,14.5777,14.425,14.4805,35800.0
2009-02-05 14:55:00,20.87,20.87,20.63,20.69,31700.0,14.4875,14.4875,14.3209,14.3625,31700.0
2009-02-05 15:00:00,20.7,20.77,20.56,20.56,36400.0,14.3695,14.418,14.2723,14.2723,36400.0
2009-02-05 15:05:00,20.55,20.67,20.52,20.64,53400.0,14.2653,14.3486,14.2445,14.3278,53400.0
2009-02-05 15:10:00,20.65,20.7,20.63,20.7,39800.0,14.3347,14.3695,14.3209,14.3695,39800.0
2009-02-05 15:15:00,20.71,20.74,20.68,20.69,67000.0,14.3764,14.3972,14.3556,14.3625,67000.0
2009-02-05 15:20:00,20.69,20.76,20.69,20.76,40600.0,14.3625,14.4111,14.3625,14.4111,40600.0
2009-02-05 15:25:00,20.76,20.93,20.76,20.92,34600.0,14.4111,14.5291,14.4111,14.5222,34600.0
2009-02-05 15:30:00,20.94,20.98,20.83,20.85,32900.0,14.5361,14.5638,14.4597,14.4736,32900.0
2009-02-05 15:35:00,20.85,20.9,20.78,20.78,38800.0,14.4736,14.5083,14.425,14.425,38800.0
2009-02-05 15:40:00,20.79,20.82,20.75,20.8,69900.0,14.4319,14.4528,14.4042,14.4389,69900.0
2009-02-05 15:45:00,20.79,20.8,20.66,20.66,121300.0,14.4319,14.4389,14.3417,14.3417,121300.0
2009-02-05 15:50:00,20.66,20.77,20.66,20.77,82000.0,14.3417,14.418,14.3417,14.418,82000.0
2009-02-05 15:55:00,20.76,20.81,20.73,20.75,128200.0,14.4111,14.4458,14.3903,14.4042,128200.0
2009-02-06 09:30:00,20.87,21.0,20.73,20.99,58700.0,14.4875,14.5777,14.3903,14.5708,58700.0
2009-02-06 09:35:00,20.99,21.47,20.99,21.36,73800.0,14.5708,14.904,14.5708,14.8276,73800.0
2009-02-06 09:40:00,21.39,21.4,21.25,21.29,96200.0,14.8484,14.8554,14.7513,14.779,96200.0
2009-02-06 09:45:00,21.29,21.48,21.29,21.4,122900.0,14.779,14.9109,14.779,14.8554,122900.0
2009-02-06 09:50:00,21.42,21.49,21.4,21.48,73800.0,14.8693,14.9179,14.8554,14.9109,73800.0
2009-02-06 09:55:00,21.49,21.55,21.42,21.51,43800.0,14.9179,14.9595,14.8693,14.9317,43800.0
2009-02-06 10:00:00,21.52,21.59,21.5,21.52,40100.0,14.9387,14.9873,14.9248,14.9387,40100.0
2009-02-06 10:05:00,21.54,21.56,21.44,21.54,240900.0,14.9526,14.9664,14.8831,14.9526,240900.0
2009-02-06 10:10:00,21.53,21.71,21.53,21.71,88200.0,14.9456,15.0706,14.9456,15.0706,88200.0
2009-02-06 10:15:00,21.72,21.73,21.67,21.7,157500.0,15.0775,15.0845,15.0428,15.0636,157500.0
2009-02-06 10:20:00,21.7,21.74,21.67,21.74,103500.0,15.0636,15.0914,15.0428,15.0914,103500.0
2009-02-06 10:25:00,21.73,21.81,21.72,21.79,46300.0,15.0845,15.14,15.0775,15.1261,46300.0
2009-02-06 10:30:00,21.79,21.81,21.75,21.8,28100.0,15.1261,15.14,15.0983,15.1331,28100.0
2009-02-06 10:35:00,21.82,21.87,21.77,21.86,138500.0,15.1469,15.1816,15.1122,15.1747,138500.0
2009-02-06 10:40:00,21.85,21.85,21.78,21.83,72800.0,15.1678,15.1678,15.1192,15.1539,72800.0
2009-02-06 10:45:00,21.84,21.93,21.84,21.91,58600.0,15.1608,15.2233,15.1608,15.2094,58600.0
2009-02-06 10:50:00,21.91,21.94,21.87,21.93,20700.0,15.2094,15.2302,15.1816,15.2233,20700.0
2009-02-06 10:55:00,21.93,21.97,21.88,21.9,34000.0,15.2233,15.2511,15.1886,15.2025,34000.0
2009-02-06 11:00:00,21.9,21.99,21.9,21.97,45700.0,15.2025,15.2649,15.2025,15.2511,45700.0
2009-02-06 11:05:00,21.97,22.02,21.95,22.01,40200.0,15.2511,15.2858,15.2372,15.2788,40200.0
2009-02-06 11:10:00,22.01,22.08,22.0,22.08,24900.0,15.2788,15.3274,15.2719,15.3274,24900.0
2009-02-06 11:15:00,22.09,22.13,22.08,22.09,16300.0,15.3344,15.3621,15.3274,15.3344,16300.0
2009-02-06 11:20:00,22.08,22.08,22.0,22.06,56000.0,15.3274,15.3274,15.2719,15.3135,56000.0
2009-02-06 11:25:00,22.06,22.07,22.03,22.07,85800.0,15.3135,15.3205,15.2927,15.3205,85800.0
2009-02-06 11:30:00,22.08,22.08,22.02,22.03,13900.0,15.3274,15.3274,15.2858,15.2927,13900.0
2009-02-06 11:35:00,22.02,22.03,21.95,21.95,15300.0,15.2858,15.2927,15.2372,15.2372,15300.0
2009-02-06 11:40:00,21.95,22.01,21.95,22.0,13200.0,15.2372,15.2788,15.2372,15.2719,13200.0
2009-02-06 11:45:00,22.01,22.02,21.94,21.96,10700.0,15.2788,15.2858,15.2302,15.2441,10700.0
2009-02-06 11:50:00,21.96,21.97,21.91,21.95,8300.0,15.2441,15.2511,15.2094,15.2372,8300.0
2009-02-06 11:55:00,21.96,22.02,21.95,21.96,485200.0,15.2441,15.2858,15.2372,15.2441,485200.0
2009-02-06 12:00:00,21.96,21.97,21.9,21.96,14500.0,15.2441,15.2511,15.2025,15.2441,14500.0
2009-02-06 12:05:00,21.95,22.0,21.95,22.0,11500.0,15.2372,15.2719,15.2372,15.2719,11500.0
2009-02-06 12:10:00,22.01,22.02,21.99,22.0,21800.0,15.2788,15.2858,15.2649,15.2719,21800.0
2009-02-06 12:15:00,22.01,22.04,22.0,22.02,11400.0,15.2788,15.2997,15.2719,15.2858,11400.0
2009-02-06 12:20:00,22.02,22.09,22.01,22.07,11800.0,15.2858,15.3344,15.2788,15.3205,11800.0
2009-02-06 12:25:00,22.08,22.09,22.02,22.04,54400.0,15.3274,15.3344,15.2858,15.2997,54400.0
2009-02-06 12:30:00,22.04,22.11,22.04,22.1,38900.0,15.2997,15.3482,15.2997,15.3413,38900.0
2009-02-06 12:35:00,22.1,22.22,22.1,22.17,22600.0,15.3413,15.4246,15.3413,15.3899,22600.0
2009-02-06 12:40:00,22.18,22.21,22.16,22.18,22800.0,15.3968,15.4177,15.383,15.3968,22800.0
2009-02-06 12:45:00,22.19,22.2,22.11,22.11,61800.0,15.4038,15.4107,15.3482,15.3482,61800.0
2009-02-06 12:50:00,22.12,22.15,22.1,22.11,32300.0,15.3552,15.376,15.3413,15.3482,32300.0
2009-02-06 12:55:00,22.12,22.19,22.12,22.17,12900.0,15.3552,15.4038,15.3552,15.3899,12900.0
2009-02-06 13:00:00,22.17,22.19,22.14,22.15,30600.0,15.3899,15.4038,15.3691,15.376,30600.0
2009-02-06 13:05:00,22.15,22.32,22.15,22.29,35800.0,15.376,15.494,15.376,15.4732,35800.0
2009-02-06 13:10:00,22.3,22.32,22.3,22.32,15400.0,15.4801,15.494,15.4801,15.494,15400.0
2009-02-06 13:15:00,22.32,22.39,22.32,22.39,125900.0,15.494,15.5426,15.494,15.5426,125900.0
2009-02-06 13:20:00,22.4,22.42,22.35,22.37,76100.0,15.5496,15.5634,15.5148,15.5287,76100.0
2009-02-06 13:25:00,22.38,22.4,22.35,22.37,49900.0,15.5357,15.5496,15.5148,15.5287,49900.0
2009-02-06 13:30:00,22.37,22.45,22.36,22.42,32400.0,15.5287,15.5843,15.5218,15.5634,32400.0
2009-02-06 13:35:00,22.41,22.43,22.39,22.43,23400.0,15.5565,15.5704,15.5426,15.5704,23400.0
2009-02-06 13:40:00,22.42,22.42,22.36,22.36,27400.0,15.5634,15.5634,15.5218,15.5218,27400.0
2009-02-06 13:45:00,22.36,22.43,22.36,22.39,19400.0,15.5218,15.5704,15.5218,15.5426,19400.0
2009-02-06 13:50:00,22.4,22.4,22.31,22.31,24500.0,15.5496,15.5496,15.4871,15.4871,24500.0
2009-02-06 13:55:00,22.31,22.32,22.28,22.28,19400.0,15.4871,15.494,15.4663,15.4663,19400.0
2009-02-06 14:00:00,22.29,22.29,22.15,22.15,14400.0,15.4732,15.4732,15.376,15.376,14400.0
2009-02-06 14:05:00,22.14,22.16,22.09,22.13,52800.0,15.3691,15.383,15.3344,15.3621,52800.0
2009-02-06 14:10:00,22.12,22.2,22.12,22.2,10300.0,15.3552,15.4107,15.3552,15.4107,10300.0
2009-02-06 14:15:00,22.2,22.23,22.07,22.1,18400.0,15.4107,15.4315,15.3205,15.3413,18400.0
2009-02-06 14:20:00,22.1,22.2,22.08,22.15,32400.0,15.3413,15.4107,15.3274,15.376,32400.0
2009-02-06 14:25:00,22.16,22.2,22.14,22.17,32800.0,15.383,15.4107,15.3691,15.3899,32800.0
2009-02-06 14:30:00,22.16,22.3,22.16,22.3,27300.0,15.383,15.4801,15.383,15.4801,27300.0
2009-02-06 14:35:00,22.3,22.34,22.22,22.26,38900.0,15.4801,15.5079,15.4246,15.4524,38900.0
2009-02-06 14:40:00,22.25,22.26,22.17,22.2,38900.0,15.4454,15.4524,15.3899,15.4107,38900.0
2009-02-06 14:45:00,22.19,22.22,22.17,22.19,10600.0,15.4038,15.4246,15.3899,15.4038,10600.0
2009-02-06 14:50:00,22.19,22.21,22.12,22.21,56800.0,15.4038,15.4177,15.3552,15.4177,56800.0
2009-02-06 14:55:00,22.21,22.26,22.2,22.26,84800.0,15.4177,15.4524,15.4107,15.4524,84800.0
2009-02-06 15:00:00,22.26,22.27,22.18,22.18,310600.0,15.4524,15.4593,15.3968,15.3968,310600.0
2009-02-06 15:05:00,22.18,22.23,22.15,22.19,106600.0,15.3968,15.4315,15.376,15.4038,106600.0
2009-02-06 15:10:00,22.2,22.24,22.17,22.19,89200.0,15.4107,15.4385,15.3899,15.4038,89200.0
2009-02-06 15:15:00,22.2,22.21,22.16,22.19,59800.0,15.4107,15.4177,15.383,15.4038,59800.0
2009-02-06 15:20:00,22.18,22.27,22.18,22.27,79100.0,15.3968,15.4593,15.3968,15.4593,79100.0
2009-02-06 15:25:00,22.26,22.29,22.16,22.25,127400.0,15.4524,15.4732,15.383,15.4454,127400.0
2009-02-06 15:30:00,22.26,22.37,22.26,22.37,152700.0,15.4524,15.5287,15.4524,15.5287,152700.0
2009-02-06 15:35:00,22.37,22.37,22.34,22.35,143300.0,15.5287,15.5287,15.5079,15.5148,143300.0
2009-02-06 15:40:00,22.35,22.47,22.35,22.4,199600.0,15.5148,15.5981,15.5148,15.5496,199600.0
2009-02-06 15:45:00,22.39,22.46,22.37,22.37,105700.0,15.5426,15.5912,15.5287,15.5287,105700.0
2009-02-06 15:50:00,22.38,22.49,22.38,22.39,84000.0,15.5357,15.612,15.5357,15.5426,84000.0
2009-02-06 15:55:00,22.39,22.44,22.35,22.41,245700.0,15.5426,15.5773,15.5148,15.5565,245700.0
2009-02-09 09:30:00,22.39,22.47,22.35,22.35,72300.0,15.5426,15.5981,15.5148,15.5148,72300.0
2009-02-09 09:35:00,22.35,22.35,22.17,22.23,23800.0,15.5148,15.5148,15.3899,15.4315,23800.0
2009-02-09 09:40:00,22.21,22.36,22.21,22.34,29800.0,15.4177,15.5218,15.4177,15.5079,29800.0
2009-02-09 09:45:00,22.33,22.47,22.32,22.47,27600.0,15.501,15.5981,15.494,15.5981,27600.0
2009-02-09 09:50:00,22.48,22.56,22.42,22.55,26500.0,15.6051,15.6606,15.5634,15.6537,26500.0
2009-02-09 09:55:00,22.55,22.56,22.47,22.5,22700.0,15.6537,15.6606,15.5981,15.619,22700.0
2009-02-09 10:00:00,22.5,22.51,22.25,22.25,31300.0,15.619,15.6259,15.4454,15.4454,31300.0
2009-02-09 10:05:00,22.25,22.34,22.22,22.34,29900.0,15.4454,15.5079,15.4246,15.5079,29900.0
2009-02-09 10:10:00,22.34,22.38,22.32,22.36,19400.0,15.5079,15.5357,15.494,15.5218,19400.0
2009-02-09 10:15:00,22.36,22.47,22.36,22.47,52400.0,15.5218,15.5981,15.5218,15.5981,52400.0
2009-02-09 10:20:00,22.47,22.5,22.46,22.48,143300.0,15.5981,15.619,15.5912,15.6051,143300.0
2009-02-09 10:25:00,22.48,22.5,22.47,22.47,77800.0,15.6051,15.619,15.5981,15.5981,77800.0
2009-02-09 10:30:00,22.46,22.49,22.39,22.4,28800.0,15.5912,15.612,15.5426,15.5496,28800.0
2009-02-09 10:35:00,22.41,22.62,22.41,22.62,71300.0,15.5565,15.7023,15.5565,15.7023,71300.0
2009-02-09 10:40:00,22.63,22.73,22.62,22.7,14200.0,15.7092,15.7786,15.7023,15.7578,14200.0
2009-02-09 10:45:00,22.71,22.84,22.66,22.82,22700.0,15.7648,15.855,15.73,15.8411,22700.0
2009-02-09 10:50:00,22.81,22.82,22.77,22.78,8500.0,15.8342,15.8411,15.8064,15.8133,8500.0
2009-02-09 10:55:00,22.77,22.87,22.76,22.87,11000.0,15.8064,15.8758,15.7995,15.8758,11000.0
2009-02-09 11:00:00,22.87,22.87,22.78,22.78,20800.0,15.8758,15.8758,15.8133,15.8133,20800.0
2009-02-09 11:05:00,22.77,22.78,22.72,22.78,23500.0,15.8064,15.8133,15.7717,15.8133,23500.0
2009-02-09 11:10:00,22.79,22.8,22.75,22.76,13800.0,15.8203,15.8272,15.7925,15.7995,13800.0
2009-02-09 11:15:00,22.77,22.77,22.68,22.69,17100.0,15.8064,15.8064,15.7439,15.7509,17100.0
2009-02-09 11:20:00,22.69,22.71,22.68,22.69,10300.0,15.7509,15.7648,15.7439,15.7509,10300.0
2009-02-09 11:25:00,22.69,22.74,22.69,22.71,23400.0,15.7509,15.7856,15.7509,15.7648,23400.0
2009-02-09 11:30:00,22.72,22.73,22.61,22.61,13500.0,15.7717,15.7786,15.6953,15.6953,13500.0
2009-02-09 11:35:00,22.61,22.65,22.61,22.62,15600.0,15.6953,15.7231,15.6953,15.7023,15600.0
2009-02-09 11:40:00,22.61,22.61,22.54,22.56,28400.0,15.6953,15.6953,15.6467,15.6606,28400.0
2009-02-09 11:45:00,22.57,22.61,22.55,22.58,20300.0,15.6676,15.6953,15.6537,15.6745,20300.0
2009-02-09 11:50:00,22.58,22.62,22.58,22.6,22600.0,15.6745,15.7023,15.6745,15.6884,22600.0
2009-02-09 11:55:00,22.61,22.67,22.61,22.67,10600.0,15.6953,15.737,15.6953,15.737,10600.0
2009-02-09 12:00:00,22.66,22.72,22.66,22.68,18200.0,15.73,15.7717,15.73,15.7439,18200.0
2009-02-09 12:05:00,22.67,22.67,22.61,22.64,26100.0,15.737,15.737,15.6953,15.7162,26100.0
2009-02-09 12:10:00,22.64,22.67,22.62,22.63,9400.0,15.7162,15.737,15.7023,15.7092,9400.0
2009-02-09 12:15:00,22.64,22.79,22.64,22.78,83700.0,15.7162,15.8203,15.7162,15.8133,83700.0
2009-02-09 12:20:00,22.78,22.78,22.73,22.73,11400.0,15.8133,15.8133,15.7786,15.7786,11400.0
2009-02-09 12:25:00,22.72,22.8,22.72,22.78,11900.0,15.7717,15.8272,15.7717,15.8133,11900.0
2009-02-09 12:30:00,22.8,22.8,22.78,22.8,10800.0,15.8272,15.8272,15.8133,15.8272,10800.0
2009-02-09 12:35:00,22.78,22.78,22.75,22.76,22800.0,15.8133,15.8133,15.7925,15.7995,22800.0
2009-02-09 12:40:00,22.76,22.78,22.73,22.73,39900.0,15.7995,15.8133,15.7786,15.7786,39900.0
2009-02-09 12:45:00,22.73,22.78,22.72,22.78,36200.0,15.7786,15.8133,15.7717,15.8133,36200.0
2009-02-09 12:50:00,22.77,22.87,22.76,22.87,157100.0,15.8064,15.8758,15.7995,15.8758,157100.0
2009-02-09 12:55:00,22.86,22.92,22.85,22.89,54900.0,15.8689,15.9105,15.8619,15.8897,54900.0
2009-02-09 13:00:00,22.88,22.9,22.86,22.86,123400.0,15.8828,15.8966,15.8689,15.8689,123400.0
2009-02-09 13:05:00,22.85,22.87,22.85,22.85,62200.0,15.8619,15.8758,15.8619,15.8619,62200.0
2009-02-09 13:10:00,22.85,22.86,22.85,22.85,3100.0,15.8619,15.8689,15.8619,15.8619,3100.0
2009-02-09 13:15:00,22.86,22.89,22.78,22.79,79500.0,15.8689,15.8897,15.8133,15.8203,79500.0
2009-02-09 13:20:00,22.78,22.8,22.76,22.78,15700.0,15.8133,15.8272,15.7995,15.8133,15700.0
2009-02-09 13:25:00,22.77,22.79,22.77,22.77,3900.0,15.8064,15.8203,15.8064,15.8064,3900.0
2009-02-09 13:30:00,22.76,22.76,22.61,22.62,23200.0,15.7995,15.7995,15.6953,15.7023,23200.0
2009-02-09 13:35:00,22.6,22.69,22.6,22.68,17400.0,15.6884,15.7509,15.6884,15.7439,17400.0
2009-02-09 13:40:00,22.69,22.7,22.66,22.7,36300.0,15.7509,15.7578,15.73,15.7578,36300.0
2009-02-09 13:45:00,22.71,22.71,22.67,22.69,9000.0,15.7648,15.7648,15.737,15.7509,9000.0
2009-02-09 13:50:00,22.67,22.68,22.65,22.65,6100.0,15.737,15.7439,15.7231,15.7231,6100.0
2009-02-09 13:55:00,22.63,22.71,22.63,22.7,9800.0,15.7092,15.7648,15.7092,15.7578,9800.0
2009-02-09 14:00:00,22.71,22.73,22.68,22.69,96100.0,15.7648,15.7786,15.7439,15.7509,96100.0
2009-02-09 14:05:00,22.7,22.7,22.67,22.68,10700.0,15.7578,15.7578,15.737,15.7439,10700.0
2009-02-09 14:10:00,22.67,22.68,22.56,22.56,44000.0,15.737,15.7439,15.6606,15.6606,44000.0
2009-02-09 14:15:00,22.56,22.56,22.5,22.53,26200.0,15.6606,15.6606,15.619,15.6398,26200.0
2009-02-09 14:20:00,22.52,22.61,22.52,22.55,43800.0,15.6329,15.6953,15.6329,15.6537,43800.0
2009-02-09 14:25:00,22.55,22.55,22.38,22.41,206000.0,15.6537,15.6537,15.5357,15.5565,206000.0
2009-02-09 14:30:00,22.41,22.45,22.39,22.45,39000.0,15.5565,15.5843,15.5426,15.5843,39000.0
2009-02-09 14:35:00,22.45,22.49,22.45,22.49,38600.0,15.5843,15.612,15.5843,15.612,38600.0
2009-02-09 14:40:00,22.49,22.5,22.41,22.41,73300.0,15.612,15.619,15.5565,15.5565,73300.0
2009-02-09 14:45:00,22.4,22.4,22.35,22.39,39600.0,15.5496,15.5496,15.5148,15.5426,39600.0
2009-02-09 14:50:00,22.39,22.41,22.38,22.41,16600.0,15.5426,15.5565,15.5357,15.5565,16600.0
2009-02-09 14:55:00,22.41,22.46,22.4,22.44,18600.0,15.5565,15.5912,15.5496,15.5773,18600.0
2009-02-09 15:00:00,22.43,22.47,22.42,22.44,7400.0,15.5704,15.5981,15.5634,15.5773,7400.0
2009-02-09 15:05:00,22.44,22.47,22.41,22.43,27800.0,15.5773,15.5981,15.5565,15.5704,27800.0
2009-02-09 15:10:00,22.42,22.48,22.35,22.48,27200.0,15.5634,15.6051,15.5148,15.6051,27200.0
2009-02-09 15:15:00,22.49,22.5,22.47,22.49,18700.0,15.612,15.619,15.5981,15.612,18700.0
2009-02-09 15:20:00,22.49,22.6,22.48,22.6,17300.0,15.612,15.6884,15.6051,15.6884,17300.0
2009-02-09 15:25:00,22.61,22.66,22.6,22.65,21100.0,15.6953,15.73,15.6884,15.7231,21100.0
2009-02-09 15:30:00,22.65,22.7,22.56,22.57,40200.0,15.7231,15.7578,15.6606,15.6676,40200.0
2009-02-09 15:35:00,22.58,22.61,22.44,22.44,62600.0,15.6745,15.6953,15.5773,15.5773,62600.0
2009-02-09 15:40:00,22.44,22.49,22.44,22.45,19600.0,15.5773,15.612,15.5773,15.5843,19600.0
2009-02-09 15:45:00,22.46,22.49,22.4,22.45,64200.0,15.5912,15.612,15.5496,15.5843,64200.0
2009-02-09 15:50:00,22.44,22.45,22.42,22.44,49700.0,15.5773,15.5843,15.5634,15.5773,49700.0
2009-02-09 15:55:00,22.44,22.46,22.42,22.45,51600.0,15.5773,15.5912,15.5634,15.5843,51600.0
2009-02-10 09:30:00,22.31,22.31,22.06,22.26,92000.0,15.4871,15.4871,15.3135,15.4524,92000.0
2009-02-10 09:35:00,22.25,22.41,22.21,22.37,75200.0,15.4454,15.5565,15.4177,15.5287,75200.0
2009-02-10 09:40:00,22.38,22.52,22.36,22.49,51000.0,15.5357,15.6329,15.5218,15.612,51000.0
2009-02-10 09:45:00,22.48,22.58,22.46,22.47,304300.0,15.6051,15.6745,15.5912,15.5981,304300.0
2009-02-10 09:50:00,22.47,22.5,22.44,22.45,68800.0,15.5981,15.619,15.5773,15.5843,68800.0
2009-02-10 09:55:00,22.45,22.47,22.31,22.34,95200.0,15.5843,15.5981,15.4871,15.5079,95200.0
2009-02-10 10:00:00,22.33,22.35,22.28,22.28,109800.0,15.501,15.5148,15.4663,15.4663,109800.0
2009-02-10 10:05:00,22.3,22.31,22.22,22.23,12900.0,15.4801,15.4871,15.4246,15.4315,12900.0
2009-02-10 10:10:00,22.24,22.24,22.12,22.12,42900.0,15.4385,15.4385,15.3552,15.3552,42900.0
2009-02-10 10:15:00,22.11,22.16,22.04,22.05,50400.0,15.3482,15.383,15.2997,15.3066,50400.0
2009-02-10 10:20:00,22.06,22.06,21.81,21.85,104300.0,15.3135,15.3135,15.14,15.1678,104300.0
2009-02-10 10:25:00,21.85,21.87,21.78,21.85,81300.0,15.1678,15.1816,15.1192,15.1678,81300.0
2009-02-10 10:30:00,21.83,21.9,21.81,21.88,45100.0,15.1539,15.2025,15.14,15.1886,45100.0
2009-02-10 10:35:00,21.88,21.88,21.74,21.75,69600.0,15.1886,15.1886,15.0914,15.0983,69600.0
2009-02-10 10:40:00,21.74,21.81,21.72,21.75,48000.0,15.0914,15.14,15.0775,15.0983,48000.0
2009-02-10 10:45:00,21.75,21.9,21.75,21.88,41700.0,15.0983,15.2025,15.0983,15.1886,41700.0
2009-02-10 10:50:00,21.89,21.91,21.83,21.88,30700.0,15.1955,15.2094,15.1539,15.1886,30700.0
2009-02-10 10:55:00,21.89,21.91,21.83,21.84,37900.0,15.1955,15.2094,15.1539,15.1608,37900.0
2009-02-10 11:00:00,21.85,22.14,21.84,21.99,150500.0,15.1678,15.3691,15.1608,15.2649,150500.0
2009-02-10 11:05:00,22.0,22.0,21.58,21.69,177600.0,15.2719,15.2719,14.9803,15.0567,177600.0
2009-02-10 11:10:00,21.68,21.73,21.58,21.66,71200.0,15.0498,15.0845,14.9803,15.0359,71200.0
2009-02-10 11:15:00,21.65,21.72,21.61,21.72,52500.0,15.0289,15.0775,15.0012,15.0775,52500.0
2009-02-10 11:20:00,21.72,21.88,21.7,21.72,63700.0,15.0775,15.1886,15.0636,15.0775,63700.0
2009-02-10 11:25:00,21.71,21.75,21.62,21.68,76200.0,15.0706,15.0983,15.0081,15.0498,76200.0
2009-02-10 11:30:00,21.67,21.67,21.09,21.09,102700.0,15.0428,15.0428,14.6402,14.6402,102700.0
2009-02-10 11:35:00,21.03,21.04,20.92,20.96,180700.0,14.5985,14.6055,14.5222,14.5499,180700.0
2009-02-10 11:40:00,20.96,21.12,20.93,21.11,154400.0,14.5499,14.661,14.5291,14.6541,154400.0
2009-02-10 11:45:00,21.11,21.11,20.86,20.99,63100.0,14.6541,14.6541,14.4805,14.5708,63100.0
2009-02-10 11:50:00,20.99,21.09,20.94,21.07,87500.0,14.5708,14.6402,14.5361,14.6263,87500.0
2009-02-10 11:55:00,21.07,21.14,21.0,21.05,53400.0,14.6263,14.6749,14.5777,14.6124,53400.0
2009-02-10 12:00:00,21.05,21.08,21.0,21.05,24700.0,14.6124,14.6332,14.5777,14.6124,24700.0
2009-02-10 12:05:00,21.06,21.06,20.91,20.91,35400.0,14.6194,14.6194,14.5152,14.5152,35400.0
2009-02-10 12:10:00,20.92,21.09,20.92,21.07,27300.0,14.5222,14.6402,14.5222,14.6263,27300.0
2009-02-10 12:15:00,21.09,21.11,21.02,21.02,35500.0,14.6402,14.6541,14.5916,14.5916,35500.0
2009-02-10 12:20:00,21.0,21.03,20.94,20.98,20000.0,14.5777,14.5985,14.5361,14.5638,20000.0
2009-02-10 12:25:00,20.99,21.01,20.87,20.93,83600.0,14.5708,14.5847,14.4875,14.5291,83600.0
2009-02-10 12:30:00,20.92,20.93,20.88,20.93,30400.0,14.5222,14.5291,14.4944,14.5291,30400.0
2009-02-10 12:35:00,20.93,21.0,20.89,20.97,27100.0,14.5291,14.5777,14.5014,14.5569,27100.0
2009-02-10 12:40:00,20.99,21.01,20.94,20.99,20300.0,14.5708,14.5847,14.5361,14.5708,20300.0
2009-02-10 12:45:00,21.0,21.02,20.97,21.02,13600.0,14.5777,14.5916,14.5569,14.5916,13600.0
2009-02-10 12:50:00,21.02,21.1,21.02,21.08,22200.0,14.5916,14.6471,14.5916,14.6332,22200.0
2009-02-10 12:55:00,21.06,21.1,21.04,21.04,39000.0,14.6194,14.6471,14.6055,14.6055,39000.0
2009-02-10 13:00:00,21.05,21.05,20.91,20.94,10200.0,14.6124,14.6124,14.5152,14.5361,10200.0
2009-02-10 13:05:00,20.92,20.92,20.84,20.85,13100.0,14.5222,14.5222,14.4666,14.4736,13100.0
2009-02-10 13:10:00,20.85,20.88,20.77,20.82,184400.0,14.4736,14.4944,14.418,14.4528,184400.0
2009-02-10 13:15:00,20.82,20.83,20.69,20.69,25900.0,14.4528,14.4597,14.3625,14.3625,25900.0
2009-02-10 13:20:00,20.69,20.74,20.61,20.74,67500.0,14.3625,14.3972,14.307,14.3972,67500.0
2009-02-10 13:25:00,20.75,20.8,20.65,20.75,45300.0,14.4042,14.4389,14.3347,14.4042,45300.0
2009-02-10 13:30:00,20.72,20.76,20.7,20.76,27700.0,14.3833,14.4111,14.3695,14.4111,27700.0
2009-02-10 13:35:00,20.75,20.77,20.7,20.77,23500.0,14.4042,14.418,14.3695,14.418,23500.0
2009-02-10 13:40:00,20.76,20.77,20.72,20.77,14800.0,14.4111,14.418,14.3833,14.418,14800.0
2009-02-10 13:45:00,20.75,20.76,20.72,20.75,34300.0,14.4042,14.4111,14.3833,14.4042,34300.0
2009-02-10 13:50:00,20.76,20.79,20.73,20.73,23200.0,14.4111,14.4319,14.3903,14.3903,23200.0
2009-02-10 13:55:00,20.73,20.76,20.72,20.73,6800.0,14.3903,14.4111,14.3833,14.3903,6800.0
2009-02-10 14:00:00,20.72,20.84,20.69,20.83,36600.0,14.3833,14.4666,14.3625,14.4597,36600.0
2009-02-10 14:05:00,20.85,20.86,20.79,20.79,7600.0,14.4736,14.4805,14.4319,14.4319,7600.0
2009-02-10 14:10:00,20.78,20.78,20.73,20.74,13000.0,14.425,14.425,14.3903,14.3972,13000.0
2009-02-10 14:15:00,20.74,20.76,20.71,20.75,37600.0,14.3972,14.4111,14.3764,14.4042,37600.0
2009-02-10 14:20:00,20.75,20.77,20.7,20.73,267700.0,14.4042,14.418,14.3695,14.3903,267700.0
2009-02-10 14:25:00,20.73,20.76,20.7,20.73,256100.0,14.3903,14.4111,14.3695,14.3903,256100.0
2009-02-10 14:30:00,20.73,20.73,20.67,20.69,158100.0,14.3903,14.3903,14.3486,14.3625,158100.0
2009-02-10 14:35:00,20.69,20.71,20.65,20.71,30800.0,14.3625,14.3764,14.3347,14.3764,30800.0
2009-02-10 14:40:00,20.73,20.83,20.73,20.8,36100.0,14.3903,14.4597,14.3903,14.4389,36100.0
2009-02-10 14:45:00,20.8,20.83,20.78,20.79,15600.0,14.4389,14.4597,14.425,14.4319,15600.0
2009-02-10 14:50:00,20.77,20.77,20.61,20.62,17300.0,14.418,14.418,14.307,14.3139,17300.0
2009-02-10 14:55:00,20.61,20.66,20.56,20.58,39900.0,14.307,14.3417,14.2723,14.2862,39900.0
2009-02-10 15:00:00,20.58,20.71,20.57,20.69,21300.0,14.2862,14.3764,14.2792,14.3625,21300.0
2009-02-10 15:05:00,20.69,20.69,20.61,20.66,32600.0,14.3625,14.3625,14.307,14.3417,32600.0
2009-02-10 15:10:00,20.68,20.7,20.53,20.53,121600.0,14.3556,14.3695,14.2514,14.2514,121600.0
2009-02-10 15:15:00,20.55,20.59,20.52,20.54,33200.0,14.2653,14.2931,14.2445,14.2584,33200.0
2009-02-10 15:20:00,20.54,20.62,20.48,20.62,80500.0,14.2584,14.3139,14.2167,14.3139,80500.0
2009-02-10 15:25:00,20.63,20.68,20.58,20.6,54600.0,14.3209,14.3556,14.2862,14.3,54600.0
2009-02-10 15:30:00,20.6,20.64,20.53,20.59,79000.0,14.3,14.3278,14.2514,14.2931,79000.0
2009-02-10 15:35:00,20.59,20.61,20.45,20.47,103900.0,14.2931,14.307,14.1959,14.2098,103900.0
2009-02-10 15:40:00,20.47,20.59,20.43,20.59,52300.0,14.2098,14.2931,14.182,14.2931,52300.0
2009-02-10 15:45:00,20.59,20.74,20.54,20.66,59100.0,14.2931,14.3972,14.2584,14.3417,59100.0
2009-02-10 15:50:00,20.64,20.67,20.55,20.55,83900.0,14.3278,14.3486,14.2653,14.2653,83900.0
2009-02-10 15:55:00,20.55,20.56,20.52,20.52,74300.0,14.2653,14.2723,14.2445,14.2445,74300.0
2009-02-11 09:30:00,20.6,20.82,20.6,20.79,83000.0,14.3,14.4528,14.3,14.4319,83000.0
2009-02-11 09:35:00,20.79,21.02,20.71,21.0,60400.0,14.4319,14.5916,14.3764,14.5777,60400.0
2009-02-11 09:40:00,21.0,21.08,20.91,20.96,131700.0,14.5777,14.6332,14.5152,14.5499,131700.0
2009-02-11 09:45:00,20.97,21.16,20.96,21.16,120200.0,14.5569,14.6888,14.5499,14.6888,120200.0
2009-02-11 09:50:00,21.15,21.23,21.14,21.23,129900.0,14.6818,14.7374,14.6749,14.7374,129900.0
2009-02-11 09:55:00,21.26,21.31,21.2,21.25,122300.0,14.7582,14.7929,14.7165,14.7513,122300.0
2009-02-11 10:00:00,21.25,21.37,21.2,21.34,138200.0,14.7513,14.8346,14.7165,14.8137,138200.0
2009-02-11 10:05:00,21.33,21.33,21.11,21.15,147800.0,14.8068,14.8068,14.6541,14.6818,147800.0
2009-02-11 10:10:00,21.15,21.27,21.14,21.21,148100.0,14.6818,14.7651,14.6749,14.7235,148100.0
2009-02-11 10:15:00,21.21,21.25,21.12,21.19,104700.0,14.7235,14.7513,14.661,14.7096,104700.0
2009-02-11 10:20:00,21.19,21.29,21.17,21.29,116400.0,14.7096,14.779,14.6957,14.779,116400.0
2009-02-11 10:25:00,21.3,21.31,21.07,21.07,17100.0,14.786,14.7929,14.6263,14.6263,17100.0
2009-02-11 10:30:00,21.06,21.09,20.97,21.02,32600.0,14.6194,14.6402,14.5569,14.5916,32600.0
2009-02-11 10:35:00,21.02,21.04,20.99,21.01,31300.0,14.5916,14.6055,14.5708,14.5847,31300.0
2009-02-11 10:40:00,21.01,21.16,21.0,21.15,22600.0,14.5847,14.6888,14.5777,14.6818,22600.0
2009-02-11 10:45:00,21.15,21.24,21.13,21.24,25200.0,14.6818,14.7443,14.668,14.7443,25200.0
2009-02-11 10:50:00,21.25,21.3,21.24,21.24,102600.0,14.7513,14.786,14.7443,14.7443,102600.0
2009-02-11 10:55:00,21.23,21.26,21.2,21.22,96000.0,14.7374,14.7582,14.7165,14.7304,96000.0
2009-02-11 11:00:00,21.21,21.21,21.12,21.18,15900.0,14.7235,14.7235,14.661,14.7027,15900.0
2009-02-11 11:05:00,21.18,21.19,21.06,21.08,36200.0,14.7027,14.7096,14.6194,14.6332,36200.0
2009-02-11 11:10:00,21.08,21.18,21.05,21.17,265400.0,14.6332,14.7027,14.6124,14.6957,265400.0
2009-02-11 11:15:00,21.17,21.28,21.17,21.27,166800.0,14.6957,14.7721,14.6957,14.7651,166800.0
2009-02-11 11:20:00,21.28,21.3,21.24,21.28,129400.0,14.7721,14.786,14.7443,14.7721,129400.0
2009-02-11 11:25:00,21.26,21.33,21.23,21.29,34800.0,14.7582,14.8068,14.7374,14.779,34800.0
2009-02-11 11:30:00,21.28,21.35,21.23,21.24,167000.0,14.7721,14.8207,14.7374,14.7443,167000.0
2009-02-11 11:35:00,21.23,21.23,21.18,21.18,26000.0,14.7374,14.7374,14.7027,14.7027,26000.0
2009-02-11 11:40:00,21.18,21.18,21.09,21.13,129600.0,14.7027,14.7027,14.6402,14.668,129600.0
2009-02-11 11:45:00,21.15,21.15,21.09,21.1,22500.0,14.6818,14.6818,14.6402,14.6471,22500.0
2009-02-11 11:50:00,21.11,21.12,21.04,21.07,89400.0,14.6541,14.661,14.6055,14.6263,89400.0
2009-02-11 11:55:00,21.08,21.08,20.97,20.98,150300.0,14.6332,14.6332,14.5569,14.5638,150300.0
2009-02-11 12:00:00,20.98,21.04,20.98,21.04,12900.0,14.5638,14.6055,14.5638,14.6055,12900.0
2009-02-11 12:05:00,21.03,21.05,21.02,21.05,15300.0,14.5985,14.6124,14.5916,14.6124,15300.0
2009-02-11 12:10:00,21.04,21.05,20.98,20.98,13600.0,14.6055,14.6124,14.5638,14.5638,13600.0
2009-02-11 12:15:00,20.96,20.97,20.92,20.97,6100.0,14.5499,14.5569,14.5222,14.5569,6100.0
2009-02-11 12:20:00,20.95,21.01,20.95,21.0,24700.0,14.543,14.5847,14.543,14.5777,24700.0
2009-02-11 12:25:00,21.0,21.01,20.96,21.01,10800.0,14.5777,14.5847,14.5499,14.5847,10800.0
2009-02-11 12:30:00,21.0,21.0,20.93,20.94,18200.0,14.5777,14.5777,14.5291,14.5361,18200.0
2009-02-11 12:35:00,20.94,21.05,20.93,21.04,9800.0,14.5361,14.6124,14.5291,14.6055,9800.0
2009-02-11 12:40:00,21.06,21.11,20.96,20.97,117100.0,14.6194,14.6541,14.5499,14.5569,117100.0
2009-02-11 12:45:00,20.97,21.01,20.97,20.99,22200.0,14.5569,14.5847,14.5569,14.5708,22200.0
2009-02-11 12:50:00,21.0,21.0,20.98,20.98,43900.0,14.5777,14.5777,14.5638,14.5638,43900.0
2009-02-11 12:55:00,20.97,20.97,20.88,20.9,21400.0,14.5569,14.5569,14.4944,14.5083,21400.0
2009-02-11 13:00:00,20.9,20.98,20.9,20.96,22500.0,14.5083,14.5638,14.5083,14.5499,22500.0
2009-02-11 13:05:00,20.97,20.97,20.83,20.83,11400.0,14.5569,14.5569,14.4597,14.4597,11400.0
2009-02-11 13:10:00,20.83,20.88,20.83,20.87,38500.0,14.4597,14.4944,14.4597,14.4875,38500.0
2009-02-11 13:15:00,20.87,20.87,20.82,20.82,38600.0,14.4875,14.4875,14.4528,14.4528,38600.0
2009-02-11 13:20:00,20.81,20.87,20.78,20.78,55900.0,14.4458,14.4875,14.425,14.425,55900.0
2009-02-11 13:25:00,20.78,20.81,20.76,20.8,30400.0,14.425,14.4458,14.4111,14.4389,30400.0
2009-02-11 13:30:00,20.8,20.8,20.71,20.71,19800.0,14.4389,14.4389,14.3764,14.3764,19800.0
2009-02-11 13:35:00,20.71,20.72,20.69,20.69,21500.0,14.3764,14.3833,14.3625,14.3625,21500.0
2009-02-11 13:40:00,20.69,20.69,20.6,20.6,9900.0,14.3625,14.3625,14.3,14.3,9900.0
2009-02-11 13:45:00,20.58,20.59,20.45,20.48,92300.0,14.2862,14.2931,14.1959,14.2167,92300.0
2009-02-11 13:50:00,20.49,20.54,20.48,20.54,6300.0,14.2237,14.2584,14.2167,14.2584,6300.0
2009-02-11 13:55:00,20.54,20.56,20.49,20.51,7300.0,14.2584,14.2723,14.2237,14.2376,7300.0
2009-02-11 14:00:00,20.52,20.56,20.52,20.53,9900.0,14.2445,14.2723,14.2445,14.2514,9900.0
2009-02-11 14:05:00,20.53,20.58,20.52,20.58,13700.0,14.2514,14.2862,14.2445,14.2862,13700.0
2009-02-11 14:10:00,20.59,20.59,20.47,20.49,10500.0,14.2931,14.2931,14.2098,14.2237,10500.0
2009-02-11 14:15:00,20.48,20.48,20.4,20.43,11300.0,14.2167,14.2167,14.1612,14.182,11300.0
2009-02-11 14:20:00,20.43,20.49,20.39,20.49,19700.0,14.182,14.2237,14.1543,14.2237,19700.0
2009-02-11 14:25:00,20.5,20.62,20.5,20.6,17200.0,14.2306,14.3139,14.2306,14.3,17200.0
2009-02-11 14:30:00,20.59,20.62,20.55,20.57,38000.0,14.2931,14.3139,14.2653,14.2792,38000.0
2009-02-11 14:35:00,20.58,20.68,20.55,20.67,62200.0,14.2862,14.3556,14.2653,14.3486,62200.0
2009-02-11 14:40:00,20.67,20.68,20.65,20.66,17700.0,14.3486,14.3556,14.3347,14.3417,17700.0
2009-02-11 14:45:00,20.67,20.67,20.62,20.62,11300.0,14.3486,14.3486,14.3139,14.3139,11300.0
2009-02-11 14:50:00,20.61,20.83,20.61,20.78,38800.0,14.307,14.4597,14.307,14.425,38800.0
2009-02-11 14:55:00,20.78,20.95,20.78,20.87,87800.0,14.425,14.543,14.425,14.4875,87800.0
2009-02-11 15:00:00,20.87,20.89,20.78,20.82,66200.0,14.4875,14.5014,14.425,14.4528,66200.0
2009-02-11 15:05:00,20.83,20.9,20.83,20.84,34700.0,14.4597,14.5083,14.4597,14.4666,34700.0
2009-02-11 15:10:00,20.83,20.9,20.83,20.9,22500.0,14.4597,14.5083,14.4597,14.5083,22500.0
2009-02-11 15:15:00,20.88,20.98,20.87,20.88,24600.0,14.4944,14.5638,14.4875,14.4944,24600.0
2009-02-11 15:20:00,20.86,20.86,20.76,20.83,23300.0,14.4805,14.4805,14.4111,14.4597,23300.0
2009-02-11 15:25:00,20.82,20.84,20.78,20.82,20600.0,14.4528,14.4666,14.425,14.4528,20600.0
2009-02-11 15:30:00,20.81,20.88,20.67,20.68,32400.0,14.4458,14.4944,14.3486,14.3556,32400.0
2009-02-11 15:35:00,20.69,20.74,20.69,20.71,11800.0,14.3625,14.3972,14.3625,14.3764,11800.0
2009-02-11 15:40:00,20.72,20.77,20.7,20.74,74600.0,14.3833,14.418,14.3695,14.3972,74600.0
2009-02-11 15:45:00,20.75,20.85,20.74,20.84,67300.0,14.4042,14.4736,14.3972,14.4666,67300.0
2009-02-11 15:50:00,20.82,20.95,20.82,20.95,78500.0,14.4528,14.543,14.4528,14.543,78500.0
2009-02-11 15:55:00,20.96,21.02,20.93,21.0,131600.0,14.5499,14.5916,14.5291,14.5777,131600.0
2009-02-12 09:30:00,20.51,20.71,20.31,20.4,34300.0,14.2376,14.3764,14.0987,14.1612,34300.0
2009-02-12 09:35:00,20.4,20.61,20.4,20.57,25900.0,14.1612,14.307,14.1612,14.2792,25900.0
2009-02-12 09:40:00,20.58,20.62,20.51,20.59,34600.0,14.2862,14.3139,14.2376,14.2931,34600.0
2009-02-12 09:45:00,20.59,20.6,20.51,20.51,14400.0,14.2931,14.3,14.2376,14.2376,14400.0
2009-02-12 09:50:00,20.52,20.52,20.26,20.33,47400.0,14.2445,14.2445,14.064,14.1126,47400.0
2009-02-12 09:55:00,20.32,20.34,20.24,20.32,62800.0,14.1057,14.1196,14.0501,14.1057,62800.0
2009-02-12 10:00:00,20.31,20.31,20.19,20.27,53300.0,14.0987,14.0987,14.0154,14.071,53300.0
2009-02-12 10:05:00,20.27,20.33,20.26,20.33,92800.0,14.071,14.1126,14.064,14.1126,92800.0
2009-02-12 10:10:00,20.32,20.38,20.32,20.34,48000.0,14.1057,14.1473,14.1057,14.1196,48000.0
2009-02-12 10:15:00,20.33,20.33,20.21,20.23,43900.0,14.1126,14.1126,14.0293,14.0432,43900.0
2009-02-12 10:20:00,20.24,20.36,20.21,20.35,28400.0,14.0501,14.1334,14.0293,14.1265,28400.0
2009-02-12 10:25:00,20.35,20.43,20.28,20.41,31000.0,14.1265,14.182,14.0779,14.1681,31000.0
2009-02-12 10:30:00,20.4,20.41,20.32,20.34,37400.0,14.1612,14.1681,14.1057,14.1196,37400.0
2009-02-12 10:35:00,20.32,20.34,20.26,20.27,35600.0,14.1057,14.1196,14.064,14.071,35600.0
2009-02-12 10:40:00,20.28,20.34,20.24,20.34,11900.0,14.0779,14.1196,14.0501,14.1196,11900.0
2009-02-12 10:45:00,20.36,20.47,20.36,20.45,59200.0,14.1334,14.2098,14.1334,14.1959,59200.0
2009-02-12 10:50:00,20.47,20.48,20.41,20.43,28800.0,14.2098,14.2167,14.1681,14.182,28800.0
2009-02-12 10:55:00,20.41,20.42,20.33,20.35,55700.0,14.1681,14.1751,14.1126,14.1265,55700.0
2009-02-12 11:00:00,20.35,20.36,20.26,20.31,39800.0,14.1265,14.1334,14.064,14.0987,39800.0
2009-02-12 11:05:00,20.31,20.36,20.31,20.35,72100.0,14.0987,14.1334,14.0987,14.1265,72100.0
2009-02-12 11:10:00,20.35,20.35,20.27,20.28,16200.0,14.1265,14.1265,14.071,14.0779,16200.0
2009-02-12 11:15:00,20.28,20.28,20.16,20.2,23000.0,14.0779,14.0779,13.9946,14.0224,23000.0
2009-02-12 11:20:00,20.18,20.25,20.18,20.22,42100.0,14.0085,14.0571,14.0085,14.0363,42100.0
2009-02-12 11:25:00,20.22,20.26,20.19,20.19,63200.0,14.0363,14.064,14.0154,14.0154,63200.0
2009-02-12 11:30:00,20.2,20.25,20.19,20.22,26400.0,14.0224,14.0571,14.0154,14.0363,26400.0
2009-02-12 11:35:00,20.21,20.22,20.15,20.17,28100.0,14.0293,14.0363,13.9877,14.0015,28100.0
2009-02-12 11:40:00,20.17,20.3,20.17,20.27,72400.0,14.0015,14.0918,14.0015,14.071,72400.0
2009-02-12 11:45:00,20.28,20.32,20.24,20.27,31700.0,14.0779,14.1057,14.0501,14.071,31700.0
2009-02-12 11:50:00,20.27,20.3,20.23,20.23,64500.0,14.071,14.0918,14.0432,14.0432,64500.0
2009-02-12 11:55:00,20.23,20.24,20.17,20.18,21400.0,14.0432,14.0501,14.0015,14.0085,21400.0
2009-02-12 12:00:00,20.17,20.25,20.17,20.23,39600.0,14.0015,14.0571,14.0015,14.0432,39600.0
2009-02-12 12:05:00,20.23,20.24,20.2,20.21,11100.0,14.0432,14.0501,14.0224,14.0293,11100.0
2009-02-12 12:10:00,20.2,20.21,20.16,20.17,15200.0,14.0224,14.0293,13.9946,14.0015,15200.0
2009-02-12 12:15:00,20.18,20.2,20.18,20.19,17200.0,14.0085,14.0224,14.0085,14.0154,17200.0
2009-02-12 12:20:00,20.2,20.23,20.19,20.22,10800.0,14.0224,14.0432,14.0154,14.0363,10800.0
2009-02-12 12:25:00,20.23,20.31,20.23,20.3,65200.0,14.0432,14.0987,14.0432,14.0918,65200.0
2009-02-12 12:30:00,20.3,20.31,20.28,20.28,14500.0,14.0918,14.0987,14.0779,14.0779,14500.0
2009-02-12 12:35:00,20.28,20.28,20.25,20.26,23100.0,14.0779,14.0779,14.0571,14.064,23100.0
2009-02-12 12:40:00,20.26,20.26,20.24,20.25,15600.0,14.064,14.064,14.0501,14.0571,15600.0
2009-02-12 12:45:00,20.24,20.24,20.18,20.2,14400.0,14.0501,14.0501,14.0085,14.0224,14400.0
2009-02-12 12:50:00,20.19,20.19,20.17,20.18,11800.0,14.0154,14.0154,14.0015,14.0085,11800.0
2009-02-12 12:55:00,20.18,20.22,20.16,20.16,5500.0,14.0085,14.0363,13.9946,13.9946,5500.0
2009-02-12 13:00:00,20.17,20.17,20.05,20.06,77200.0,14.0015,14.0015,13.9182,13.9252,77200.0
2009-02-12 13:05:00,20.06,20.06,19.99,20.04,18500.0,13.9252,13.9252,13.8766,13.9113,18500.0
2009-02-12 13:10:00,20.04,20.08,19.96,19.98,45100.0,13.9113,13.9391,13.8558,13.8696,45100.0
2009-02-12 13:15:00,19.98,19.99,19.93,19.94,33900.0,13.8696,13.8766,13.8349,13.8419,33900.0
2009-02-12 13:20:00,19.93,19.95,19.89,19.89,30100.0,13.8349,13.8488,13.8072,13.8072,30100.0
2009-02-12 13:25:00,19.89,19.96,19.89,19.92,112900.0,13.8072,13.8558,13.8072,13.828,112900.0
2009-02-12 13:30:00,19.92,19.97,19.9,19.9,41400.0,13.828,13.8627,13.8141,13.8141,41400.0
2009-02-12 13:35:00,19.9,19.92,19.82,19.84,41100.0,13.8141,13.828,13.7586,13.7725,41100.0
2009-02-12 13:40:00,19.84,19.89,19.84,19.87,23800.0,13.7725,13.8072,13.7725,13.7933,23800.0
2009-02-12 13:45:00,19.87,19.87,19.81,19.87,40800.0,13.7933,13.7933,13.7516,13.7933,40800.0
2009-02-12 13:50:00,19.9,19.97,19.9,19.97,18800.0,13.8141,13.8627,13.8141,13.8627,18800.0
2009-02-12 13:55:00,19.95,19.98,19.87,19.95,22100.0,13.8488,13.8696,13.7933,13.8488,22100.0
2009-02-12 14:00:00,19.93,19.93,19.8,19.82,46000.0,13.8349,13.8349,13.7447,13.7586,46000.0
2009-02-12 14:05:00,19.81,19.92,19.8,19.87,28900.0,13.7516,13.828,13.7447,13.7933,28900.0
2009-02-12 14:10:00,19.86,19.89,19.86,19.86,11800.0,13.7863,13.8072,13.7863,13.7863,11800.0
2009-02-12 14:15:00,19.86,19.98,19.86,19.89,61500.0,13.7863,13.8696,13.7863,13.8072,61500.0
2009-02-12 14:20:00,19.89,19.91,19.82,19.87,29800.0,13.8072,13.8211,13.7586,13.7933,29800.0
2009-02-12 14:25:00,19.85,19.89,19.84,19.85,30200.0,13.7794,13.8072,13.7725,13.7794,30200.0
2009-02-12 14:30:00,19.85,19.89,19.8,19.83,49900.0,13.7794,13.8072,13.7447,13.7655,49900.0
2009-02-12 14:35:00,19.83,19.85,19.73,19.76,64000.0,13.7655,13.7794,13.6961,13.7169,64000.0
2009-02-12 14:40:00,19.76,19.77,19.72,19.76,24100.0,13.7169,13.7239,13.6892,13.7169,24100.0
2009-02-12 14:45:00,19.75,19.75,19.66,19.7,91000.0,13.71,13.71,13.6475,13.6753,91000.0
2009-02-12 14:50:00,19.7,19.73,19.65,19.67,40900.0,13.6753,13.6961,13.6406,13.6545,40900.0
2009-02-12 14:55:00,19.68,19.73,19.68,19.73,43200.0,13.6614,13.6961,13.6614,13.6961,43200.0
2009-02-12 15:00:00,19.73,19.73,19.66,19.69,54500.0,13.6961,13.6961,13.6475,13.6683,54500.0
2009-02-12 15:05:00,19.68,19.81,19.67,19.81,35700.0,13.6614,13.7516,13.6545,13.7516,35700.0
2009-02-12 15:10:00,19.81,20.0,19.81,19.93,181600.0,13.7516,13.8835,13.7516,13.8349,181600.0
2009-02-12 15:15:00,19.94,20.06,19.91,20.05,61800.0,13.8419,13.9252,13.8211,13.9182,61800.0
2009-02-12 15:20:00,20.06,20.26,19.96,20.18,62700.0,13.9252,14.064,13.8558,14.0085,62700.0
2009-02-12 15:25:00,20.2,20.41,20.2,20.41,116500.0,14.0224,14.1681,14.0224,14.1681,116500.0
2009-02-12 15:30:00,20.4,20.43,20.29,20.35,119300.0,14.1612,14.182,14.0848,14.1265,119300.0
2009-02-12 15:35:00,20.35,20.46,20.3,20.34,120900.0,14.1265,14.2029,14.0918,14.1196,120900.0
2009-02-12 15:40:00,20.36,20.64,20.34,20.63,104200.0,14.1334,14.3278,14.1196,14.3209,104200.0
2009-02-12 15:45:00,20.65,20.67,20.55,20.58,70500.0,14.3347,14.3486,14.2653,14.2862,70500.0
2009-02-12 15:50:00,20.57,20.68,20.5,20.68,109800.0,14.2792,14.3556,14.2306,14.3556,109800.0
2009-02-12 15:55:00,20.68,20.78,20.61,20.76,97800.0,14.3556,14.425,14.307,14.4111,97800.0
2009-02-13 09:30:00,20.68,20.68,20.49,20.52,42800.0,14.3556,14.3556,14.2237,14.2445,42800.0
2009-02-13 09:35:00,20.52,20.53,20.36,20.36,22800.0,14.2445,14.2514,14.1334,14.1334,22800.0
2009-02-13 09:40:00,20.36,20.41,20.36,20.36,20000.0,14.1334,14.1681,14.1334,14.1334,20000.0
2009-02-13 09:45:00,20.35,20.43,20.33,20.43,13500.0,14.1265,14.182,14.1126,14.182,13500.0
2009-02-13 09:50:00,20.43,20.46,20.39,20.39,14400.0,14.182,14.2029,14.1543,14.1543,14400.0
2009-02-13 09:55:00,20.39,20.53,20.35,20.51,36800.0,14.1543,14.2514,14.1265,14.2376,36800.0
2009-02-13 10:00:00,20.51,20.54,20.47,20.52,25200.0,14.2376,14.2584,14.2098,14.2445,25200.0
2009-02-13 10:05:00,20.55,20.58,20.5,20.5,31100.0,14.2653,14.2862,14.2306,14.2306,31100.0
2009-02-13 10:10:00,20.5,20.56,20.46,20.56,19400.0,14.2306,14.2723,14.2029,14.2723,19400.0
2009-02-13 10:15:00,20.53,20.53,20.41,20.45,35900.0,14.2514,14.2514,14.1681,14.1959,35900.0
2009-02-13 10:20:00,20.45,20.62,20.45,20.62,72100.0,14.1959,14.3139,14.1959,14.3139,72100.0
2009-02-13 10:25:00,20.6,20.63,20.55,20.57,10600.0,14.3,14.3209,14.2653,14.2792,10600.0
2009-02-13 10:30:00,20.58,20.71,20.58,20.67,29600.0,14.2862,14.3764,14.2862,14.3486,29600.0
2009-02-13 10:35:00,20.68,20.74,20.68,20.69,17400.0,14.3556,14.3972,14.3556,14.3625,17400.0
2009-02-13 10:40:00,20.71,20.73,20.66,20.66,24800.0,14.3764,14.3903,14.3417,14.3417,24800.0
2009-02-13 10:45:00,20.65,20.69,20.62,20.63,25900.0,14.3347,14.3625,14.3139,14.3209,25900.0
2009-02-13 10:50:00,20.65,20.69,20.64,20.66,11100.0,14.3347,14.3625,14.3278,14.3417,11100.0
2009-02-13 10:55:00,20.67,20.71,20.67,20.68,9100.0,14.3486,14.3764,14.3486,14.3556,9100.0
2009-02-13 11:00:00,20.67,20.67,20.55,20.58,22800.0,14.3486,14.3486,14.2653,14.2862,22800.0
2009-02-13 11:05:00,20.57,20.6,20.55,20.58,21400.0,14.2792,14.3,14.2653,14.2862,21400.0
2009-02-13 11:10:00,20.58,20.59,20.48,20.5,17600.0,14.2862,14.2931,14.2167,14.2306,17600.0
2009-02-13 11:15:00,20.48,20.48,20.44,20.45,7200.0,14.2167,14.2167,14.189,14.1959,7200.0
2009-02-13 11:20:00,20.43,20.43,20.33,20.35,18700.0,14.182,14.182,14.1126,14.1265,18700.0
2009-02-13 11:25:00,20.34,20.38,20.32,20.36,17500.0,14.1196,14.1473,14.1057,14.1334,17500.0
2009-02-13 11:30:00,20.35,20.44,20.34,20.44,22100.0,14.1265,14.189,14.1196,14.189,22100.0
2009-02-13 11:35:00,20.44,20.49,20.41,20.46,52200.0,14.189,14.2237,14.1681,14.2029,52200.0
2009-02-13 11:40:00,20.45,20.48,20.31,20.35,54800.0,14.1959,14.2167,14.0987,14.1265,54800.0
2009-02-13 11:45:00,20.34,20.37,20.24,20.26,21000.0,14.1196,14.1404,14.0501,14.064,21000.0
2009-02-13 11:50:00,20.27,20.28,20.21,20.24,54700.0,14.071,14.0779,14.0293,14.0501,54700.0
2009-02-13 11:55:00,20.25,20.27,20.21,20.21,19800.0,14.0571,14.071,14.0293,14.0293,19800.0
2009-02-13 12:00:00,20.2,20.25,20.19,20.21,24200.0,14.0224,14.0571,14.0154,14.0293,24200.0
2009-02-13 12:05:00,20.21,20.22,20.18,20.21,22800.0,14.0293,14.0363,14.0085,14.0293,22800.0
2009-02-13 12:10:00,20.22,20.26,20.2,20.26,20600.0,14.0363,14.064,14.0224,14.064,20600.0
2009-02-13 12:15:00,20.25,20.27,20.17,20.21,26000.0,14.0571,14.071,14.0015,14.0293,26000.0
2009-02-13 12:20:00,20.2,20.25,20.17,20.25,21200.0,14.0224,14.0571,14.0015,14.0571,21200.0
2009-02-13 12:25:00,20.24,20.32,20.21,20.31,19800.0,14.0501,14.1057,14.0293,14.0987,19800.0
2009-02-13 12:30:00,20.32,20.36,20.21,20.24,23600.0,14.1057,14.1334,14.0293,14.0501,23600.0
2009-02-13 12:35:00,20.24,20.3,20.24,20.26,18400.0,14.0501,14.0918,14.0501,14.064,18400.0
2009-02-13 12:40:00,20.25,20.28,20.17,20.18,15300.0,14.0571,14.0779,14.0015,14.0085,15300.0
2009-02-13 12:45:00,20.16,20.18,20.13,20.15,28100.0,13.9946,14.0085,13.9738,13.9877,28100.0
2009-02-13 12:50:00,20.14,20.15,20.0,20.02,40400.0,13.9807,13.9877,13.8835,13.8974,40400.0
2009-02-13 12:55:00,20.03,20.06,20.01,20.04,15900.0,13.9044,13.9252,13.8905,13.9113,15900.0
2009-02-13 13:00:00,20.01,20.07,20.01,20.06,31000.0,13.8905,13.9321,13.8905,13.9252,31000.0
2009-02-13 13:05:00,20.07,20.11,20.07,20.09,37700.0,13.9321,13.9599,13.9321,13.946,37700.0
2009-02-13 13:10:00,20.09,20.11,20.03,20.04,11300.0,13.946,13.9599,13.9044,13.9113,11300.0
2009-02-13 13:15:00,20.04,20.14,20.01,20.14,28000.0,13.9113,13.9807,13.8905,13.9807,28000.0
2009-02-13 13:20:00,20.15,20.21,20.13,20.18,44800.0,13.9877,14.0293,13.9738,14.0085,44800.0
2009-02-13 13:25:00,20.19,20.29,20.18,20.28,54400.0,14.0154,14.0848,14.0085,14.0779,54400.0
2009-02-13 13:30:00,20.27,20.29,20.24,20.24,20400.0,14.071,14.0848,14.0501,14.0501,20400.0
2009-02-13 13:35:00,20.25,20.3,20.17,20.27,20500.0,14.0571,14.0918,14.0015,14.071,20500.0
2009-02-13 13:40:00,20.25,20.27,20.2,20.26,15100.0,14.0571,14.071,14.0224,14.064,15100.0
2009-02-13 13:45:00,20.28,20.43,20.28,20.43,32400.0,14.0779,14.182,14.0779,14.182,32400.0
2009-02-13 13:50:00,20.42,20.48,20.35,20.43,133000.0,14.1751,14.2167,14.1265,14.182,133000.0
2009-02-13 13:55:00,20.43,20.43,20.24,20.26,60900.0,14.182,14.182,14.0501,14.064,60900.0
2009-02-13 14:00:00,20.27,20.35,20.27,20.28,21900.0,14.071,14.1265,14.071,14.0779,21900.0
2009-02-13 14:05:00,20.25,20.25,20.11,20.18,84400.0,14.0571,14.0571,13.9599,14.0085,84400.0
2009-02-13 14:10:00,20.19,20.34,20.17,20.32,35000.0,14.0154,14.1196,14.0015,14.1057,35000.0
2009-02-13 14:15:00,20.31,20.31,20.16,20.26,66000.0,14.0987,14.0987,13.9946,14.064,66000.0
2009-02-13 14:20:00,20.26,20.37,20.19,20.34,79100.0,14.064,14.1404,14.0154,14.1196,79100.0
2009-02-13 14:25:00,20.34,20.42,20.3,20.33,38600.0,14.1196,14.1751,14.0918,14.1126,38600.0
2009-02-13 14:30:00,20.32,20.32,20.22,20.32,46300.0,14.1057,14.1057,14.0363,14.1057,46300.0
2009-02-13 14:35:00,20.33,20.34,20.2,20.27,92500.0,14.1126,14.1196,14.0224,14.071,92500.0
2009-02-13 14:40:00,20.27,20.33,20.22,20.23,33400.0,14.071,14.1126,14.0363,14.0432,33400.0
2009-02-13 14:45:00,20.23,20.23,20.11,20.11,51700.0,14.0432,14.0432,13.9599,13.9599,51700.0
2009-02-13 14:50:00,20.13,20.18,20.05,20.18,79400.0,13.9738,14.0085,13.9182,14.0085,79400.0
2009-02-13 14:55:00,20.19,20.21,20.04,20.08,29000.0,14.0154,14.0293,13.9113,13.9391,29000.0
2009-02-13 15:00:00,20.1,20.32,20.07,20.29,57400.0,13.953,14.1057,13.9321,14.0848,57400.0
2009-02-13 15:05:00,20.28,20.28,20.05,20.11,32600.0,14.0779,14.0779,13.9182,13.9599,32600.0
2009-02-13 15:10:00,20.12,20.12,19.92,19.95,76100.0,13.9668,13.9668,13.828,13.8488,76100.0
2009-02-13 15:15:00,19.95,20.08,19.93,20.01,31500.0,13.8488,13.9391,13.8349,13.8905,31500.0
2009-02-13 15:20:00,20.0,20.09,19.93,20.06,85600.0,13.8835,13.946,13.8349,13.9252,85600.0
2009-02-13 15:25:00,20.06,20.16,20.06,20.15,39700.0,13.9252,13.9946,13.9252,13.9877,39700.0
2009-02-13 15:30:00,20.15,20.26,20.15,20.22,61400.0,13.9877,14.064,13.9877,14.0363,61400.0
2009-02-13 15:35:00,20.23,20.23,20.13,20.14,68700.0,14.0432,14.0432,13.9738,13.9807,68700.0
2009-02-13 15:40:00,20.14,20.16,20.01,20.13,103100.0,13.9807,13.9946,13.8905,13.9738,103100.0
2009-02-13 15:45:00,20.12,20.13,19.99,20.08,89500.0,13.9668,13.9738,13.8766,13.9391,89500.0
2009-02-13 15:50:00,20.08,20.09,19.99,20.01,216700.0,13.9391,13.946,13.8766,13.8905,216700.0
2009-02-13 15:55:00,20.0,20.01,19.86,19.87,132800.0,13.8835,13.8905,13.7863,13.7933,132800.0
2009-02-17 09:30:00,19.25,19.36,18.85,19.07,239400.0,13.3629,13.4393,13.0852,13.2379,239400.0
2009-02-17 09:35:00,19.07,19.25,19.07,19.14,55700.0,13.2379,13.3629,13.2379,13.2865,55700.0
2009-02-17 09:40:00,19.14,19.37,19.1,19.24,182800.0,13.2865,13.4462,13.2588,13.356,182800.0
2009-02-17 09:45:00,19.25,19.25,19.01,19.02,48400.0,13.3629,13.3629,13.1963,13.2032,48400.0
2009-02-17 09:50:00,19.02,19.16,18.89,19.16,56000.0,13.2032,13.3004,13.113,13.3004,56000.0
2009-02-17 09:55:00,19.16,19.18,19.09,19.09,59100.0,13.3004,13.3143,13.2518,13.2518,59100.0
2009-02-17 10:00:00,19.09,19.11,18.91,18.92,98500.0,13.2518,13.2657,13.1269,13.1338,98500.0
2009-02-17 10:05:00,18.92,19.1,18.92,19.06,105100.0,13.1338,13.2588,13.1338,13.231,105100.0
2009-02-17 10:10:00,19.05,19.07,18.95,19.04,84900.0,13.2241,13.2379,13.1546,13.2171,84900.0
2009-02-17 10:15:00,19.04,19.04,18.92,18.93,51900.0,13.2171,13.2171,13.1338,13.1408,51900.0
2009-02-17 10:20:00,18.94,19.05,18.92,19.03,58200.0,13.1477,13.2241,13.1338,13.2102,58200.0
2009-02-17 10:25:00,19.03,19.05,18.97,19.05,74700.0,13.2102,13.2241,13.1685,13.2241,74700.0
2009-02-17 10:30:00,19.06,19.14,19.06,19.09,101600.0,13.231,13.2865,13.231,13.2518,101600.0
2009-02-17 10:35:00,19.09,19.12,19.0,19.05,71100.0,13.2518,13.2727,13.1894,13.2241,71100.0
2009-02-17 10:40:00,19.06,19.15,19.06,19.15,100400.0,13.231,13.2935,13.231,13.2935,100400.0
2009-02-17 10:45:00,19.16,19.19,19.06,19.08,76500.0,13.3004,13.3213,13.231,13.2449,76500.0
2009-02-17 10:50:00,19.09,19.22,19.09,19.18,27600.0,13.2518,13.3421,13.2518,13.3143,27600.0
2009-02-17 10:55:00,19.18,19.22,19.14,19.19,94200.0,13.3143,13.3421,13.2865,13.3213,94200.0
2009-02-17 11:00:00,19.19,19.19,19.12,19.18,36200.0,13.3213,13.3213,13.2727,13.3143,36200.0
2009-02-17 11:05:00,19.17,19.19,19.13,19.16,32600.0,13.3074,13.3213,13.2796,13.3004,32600.0
2009-02-17 11:10:00,19.16,19.2,19.15,19.15,24200.0,13.3004,13.3282,13.2935,13.2935,24200.0
2009-02-17 11:15:00,19.16,19.2,19.14,19.18,20100.0,13.3004,13.3282,13.2865,13.3143,20100.0
2009-02-17 11:20:00,19.19,19.22,19.16,19.21,54500.0,13.3213,13.3421,13.3004,13.3351,54500.0
2009-02-17 11:25:00,19.2,19.21,19.15,19.15,28700.0,13.3282,13.3351,13.2935,13.2935,28700.0
2009-02-17 11:30:00,19.15,19.16,19.12,19.12,30300.0,13.2935,13.3004,13.2727,13.2727,30300.0
2009-02-17 11:35:00,19.12,19.15,19.1,19.12,16000.0,13.2727,13.2935,13.2588,13.2727,16000.0
2009-02-17 11:40:00,19.11,19.16,19.11,19.14,40500.0,13.2657,13.3004,13.2657,13.2865,40500.0
2009-02-17 11:45:00,19.13,19.14,19.08,19.1,24500.0,13.2796,13.2865,13.2449,13.2588,24500.0
2009-02-17 11:50:00,19.1,19.1,19.05,19.08,53600.0,13.2588,13.2588,13.2241,13.2449,53600.0
2009-02-17 11:55:00,19.08,19.09,19.01,19.06,39600.0,13.2449,13.2518,13.1963,13.231,39600.0
2009-02-17 12:00:00,19.06,19.13,19.06,19.08,31700.0,13.231,13.2796,13.231,13.2449,31700.0
2009-02-17 12:05:00,19.08,19.11,18.98,19.0,270800.0,13.2449,13.2657,13.1755,13.1894,270800.0
2009-02-17 12:10:00,19.0,19.01,18.95,18.99,9500.0,13.1894,13.1963,13.1546,13.1824,9500.0
2009-02-17 12:15:00,19.0,19.02,18.97,18.99,17400.0,13.1894,13.2032,13.1685,13.1824,17400.0
2009-02-17 12:20:00,18.99,18.99,18.91,18.93,16200.0,13.1824,13.1824,13.1269,13.1408,16200.0
2009-02-17 12:25:00,18.93,19.02,18.92,19.01,22200.0,13.1408,13.2032,13.1338,13.1963,22200.0
2009-02-17 12:30:00,19.01,19.04,19.01,19.03,17400.0,13.1963,13.2171,13.1963,13.2102,17400.0
2009-02-17 12:35:00,19.01,19.04,19.0,19.04,24600.0,13.1963,13.2171,13.1894,13.2171,24600.0
2009-02-17 12:40:00,19.04,19.08,19.02,19.03,26700.0,13.2171,13.2449,13.2032,13.2102,26700.0
2009-02-17 12:45:00,19.04,19.04,18.99,19.01,37100.0,13.2171,13.2171,13.1824,13.1963,37100.0
2009-02-17 12:50:00,19.01,19.03,18.98,19.02,17800.0,13.1963,13.2102,13.1755,13.2032,17800.0
2009-02-17 12:55:00,19.03,19.05,19.01,19.05,25900.0,13.2102,13.2241,13.1963,13.2241,25900.0
2009-02-17 13:00:00,19.06,19.08,18.97,18.97,26700.0,13.231,13.2449,13.1685,13.1685,26700.0
2009-02-17 13:05:00,18.97,18.98,18.95,18.97,16600.0,13.1685,13.1755,13.1546,13.1685,16600.0
2009-02-17 13:10:00,18.96,19.0,18.93,18.99,25300.0,13.1616,13.1894,13.1408,13.1824,25300.0
2009-02-17 13:15:00,18.98,18.99,18.91,18.92,110100.0,13.1755,13.1824,13.1269,13.1338,110100.0
2009-02-17 13:20:00,18.92,18.93,18.88,18.91,25300.0,13.1338,13.1408,13.1061,13.1269,25300.0
2009-02-17 13:25:00,18.9,18.94,18.88,18.91,26200.0,13.1199,13.1477,13.1061,13.1269,26200.0
2009-02-17 13:30:00,18.91,18.98,18.89,18.98,74200.0,13.1269,13.1755,13.113,13.1755,74200.0
2009-02-17 13:35:00,18.99,19.0,18.94,18.95,38200.0,13.1824,13.1894,13.1477,13.1546,38200.0
2009-02-17 13:40:00,18.96,19.06,18.96,19.05,14200.0,13.1616,13.231,13.1616,13.2241,14200.0
2009-02-17 13:45:00,19.05,19.11,19.02,19.08,38100.0,13.2241,13.2657,13.2032,13.2449,38100.0
2009-02-17 13:50:00,19.08,19.08,18.92,18.95,112100.0,13.2449,13.2449,13.1338,13.1546,112100.0
2009-02-17 13:55:00,18.92,18.98,18.92,18.97,23100.0,13.1338,13.1755,13.1338,13.1685,23100.0
2009-02-17 14:00:00,18.96,18.98,18.91,18.97,47600.0,13.1616,13.1755,13.1269,13.1685,47600.0
2009-02-17 14:05:00,18.97,19.04,18.96,18.99,116300.0,13.1685,13.2171,13.1616,13.1824,116300.0
2009-02-17 14:10:00,18.99,19.0,18.94,18.94,75900.0,13.1824,13.1894,13.1477,13.1477,75900.0
2009-02-17 14:15:00,18.95,19.0,18.95,18.97,47400.0,13.1546,13.1894,13.1546,13.1685,47400.0
2009-02-17 14:20:00,18.97,19.01,18.94,18.94,65200.0,13.1685,13.1963,13.1477,13.1477,65200.0
2009-02-17 14:25:00,18.94,18.97,18.91,18.93,41500.0,13.1477,13.1685,13.1269,13.1408,41500.0
2009-02-17 14:30:00,18.92,19.0,18.92,18.97,65400.0,13.1338,13.1894,13.1338,13.1685,65400.0
2009-02-17 14:35:00,18.98,19.05,18.97,18.99,150200.0,13.1755,13.2241,13.1685,13.1824,150200.0
2009-02-17 14:40:00,18.99,19.0,18.94,18.99,69900.0,13.1824,13.1894,13.1477,13.1824,69900.0
2009-02-17 14:45:00,18.98,18.98,18.88,18.89,137200.0,13.1755,13.1755,13.1061,13.113,137200.0
2009-02-17 14:50:00,18.89,18.93,18.85,18.85,56600.0,13.113,13.1408,13.0852,13.0852,56600.0
2009-02-17 14:55:00,18.84,18.89,18.84,18.89,72700.0,13.0783,13.113,13.0783,13.113,72700.0
2009-02-17 15:00:00,18.88,18.88,18.82,18.86,32400.0,13.1061,13.1061,13.0644,13.0922,32400.0
2009-02-17 15:05:00,18.86,18.97,18.85,18.9,48200.0,13.0922,13.1685,13.0852,13.1199,48200.0
2009-02-17 15:10:00,18.89,18.93,18.86,18.88,56600.0,13.113,13.1408,13.0922,13.1061,56600.0
2009-02-17 15:15:00,18.88,18.94,18.81,18.83,50100.0,13.1061,13.1477,13.0575,13.0713,50100.0
2009-02-17 15:20:00,18.81,18.86,18.77,18.84,42300.0,13.0575,13.0922,13.0297,13.0783,42300.0
2009-02-17 15:25:00,18.85,18.88,18.75,18.78,50300.0,13.0852,13.1061,13.0158,13.0366,50300.0
2009-02-17 15:30:00,18.78,19.1,18.76,19.09,155100.0,13.0366,13.2588,13.0228,13.2518,155100.0
2009-02-17 15:35:00,19.1,19.12,18.98,19.04,115400.0,13.2588,13.2727,13.1755,13.2171,115400.0
2009-02-17 15:40:00,19.03,19.04,18.86,18.93,124400.0,13.2102,13.2171,13.0922,13.1408,124400.0
2009-02-17 15:45:00,18.94,19.0,18.86,18.86,64000.0,13.1477,13.1894,13.0922,13.0922,64000.0
2009-02-17 15:50:00,18.86,18.88,18.74,18.74,91500.0,13.0922,13.1061,13.0089,13.0089,91500.0
2009-02-17 15:55:00,18.74,18.77,18.68,18.68,153900.0,13.0089,13.0297,12.9672,12.9672,153900.0
2009-02-18 09:30:00,18.95,19.0,18.79,18.79,23800.0,13.1546,13.1894,13.0436,13.0436,23800.0
2009-02-18 09:35:00,18.83,18.9,18.8,18.81,11700.0,13.0713,13.1199,13.0505,13.0575,11700.0
2009-02-18 09:40:00,18.77,19.0,18.77,19.0,72500.0,13.0297,13.1894,13.0297,13.1894,72500.0
2009-02-18 09:45:00,19.0,19.06,18.89,18.9,29700.0,13.1894,13.231,13.113,13.1199,29700.0
2009-02-18 09:50:00,18.88,18.92,18.79,18.81,26900.0,13.1061,13.1338,13.0436,13.0575,26900.0
2009-02-18 09:55:00,18.81,18.85,18.66,18.67,35500.0,13.0575,13.0852,12.9533,12.9603,35500.0
2009-02-18 10:00:00,18.68,18.72,18.54,18.55,38800.0,12.9672,12.995,12.87,12.877,38800.0
2009-02-18 10:05:00,18.54,18.58,18.39,18.39,47400.0,12.87,12.8978,12.7659,12.7659,47400.0
2009-02-18 10:10:00,18.39,18.41,18.29,18.29,132200.0,12.7659,12.7798,12.6965,12.6965,132200.0
2009-02-18 10:15:00,18.28,18.35,18.25,18.27,47100.0,12.6895,12.7381,12.6687,12.6826,47100.0
2009-02-18 10:20:00,18.27,18.4,18.27,18.37,24900.0,12.6826,12.7729,12.6826,12.752,24900.0
2009-02-18 10:25:00,18.37,18.41,18.32,18.37,33200.0,12.752,12.7798,12.7173,12.752,33200.0
2009-02-18 10:30:00,18.38,18.48,18.38,18.47,25800.0,12.759,12.8284,12.759,12.8214,25800.0
2009-02-18 10:35:00,18.47,18.48,18.36,18.38,29500.0,12.8214,12.8284,12.7451,12.759,29500.0
2009-02-18 10:40:00,18.36,18.42,18.33,18.36,22200.0,12.7451,12.7867,12.7243,12.7451,22200.0
2009-02-18 10:45:00,18.35,18.47,18.32,18.32,66400.0,12.7381,12.8214,12.7173,12.7173,66400.0
2009-02-18 10:50:00,18.31,18.34,18.26,18.27,27500.0,12.7104,12.7312,12.6757,12.6826,27500.0
2009-02-18 10:55:00,18.26,18.29,18.22,18.25,30900.0,12.6757,12.6965,12.6479,12.6687,30900.0
2009-02-18 11:00:00,18.25,18.25,18.16,18.18,27500.0,12.6687,12.6687,12.6062,12.6201,27500.0
2009-02-18 11:05:00,18.17,18.22,18.17,18.22,61400.0,12.6132,12.6479,12.6132,12.6479,61400.0
2009-02-18 11:10:00,18.22,18.28,18.21,18.26,23800.0,12.6479,12.6895,12.641,12.6757,23800.0
2009-02-18 11:15:00,18.27,18.34,18.27,18.29,19800.0,12.6826,12.7312,12.6826,12.6965,19800.0
2009-02-18 11:20:00,18.27,18.43,18.27,18.43,18600.0,12.6826,12.7937,12.6826,12.7937,18600.0
2009-02-18 11:25:00,18.43,18.43,18.35,18.38,18600.0,12.7937,12.7937,12.7381,12.759,18600.0
2009-02-18 11:30:00,18.38,18.39,18.3,18.33,25800.0,12.759,12.7659,12.7034,12.7243,25800.0
2009-02-18 11:35:00,18.33,18.35,18.32,18.35,94600.0,12.7243,12.7381,12.7173,12.7381,94600.0
2009-02-18 11:40:00,18.34,18.52,18.33,18.51,24200.0,12.7312,12.8562,12.7243,12.8492,24200.0
2009-02-18 11:45:00,18.52,18.52,18.43,18.43,24500.0,12.8562,12.8562,12.7937,12.7937,24500.0
2009-02-18 11:50:00,18.43,18.52,18.42,18.51,21200.0,12.7937,12.8562,12.7867,12.8492,21200.0
2009-02-18 11:55:00,18.5,18.6,18.49,18.54,26300.0,12.8423,12.9117,12.8353,12.87,26300.0
2009-02-18 12:00:00,18.53,18.61,18.51,18.61,18100.0,12.8631,12.9186,12.8492,12.9186,18100.0
2009-02-18 12:05:00,18.62,18.68,18.59,18.67,61700.0,12.9256,12.9672,12.9047,12.9603,61700.0
2009-02-18 12:10:00,18.68,18.7,18.53,18.55,275000.0,12.9672,12.9811,12.8631,12.877,275000.0
2009-02-18 12:15:00,18.56,18.59,18.53,18.53,22700.0,12.8839,12.9047,12.8631,12.8631,22700.0
2009-02-18 12:20:00,18.53,18.56,18.53,18.53,27400.0,12.8631,12.8839,12.8631,12.8631,27400.0
2009-02-18 12:25:00,18.52,18.52,18.41,18.48,15300.0,12.8562,12.8562,12.7798,12.8284,15300.0
2009-02-18 12:30:00,18.48,18.5,18.4,18.41,39100.0,12.8284,12.8423,12.7729,12.7798,39100.0
2009-02-18 12:35:00,18.41,18.45,18.38,18.38,56500.0,12.7798,12.8076,12.759,12.759,56500.0
2009-02-18 12:40:00,18.39,18.44,18.37,18.44,23500.0,12.7659,12.8006,12.752,12.8006,23500.0
2009-02-18 12:45:00,18.44,18.45,18.37,18.37,36800.0,12.8006,12.8076,12.752,12.752,36800.0
2009-02-18 12:50:00,18.34,18.39,18.33,18.39,28200.0,12.7312,12.7659,12.7243,12.7659,28200.0
2009-02-18 12:55:00,18.4,18.46,18.39,18.46,33500.0,12.7729,12.8145,12.7659,12.8145,33500.0
2009-02-18 13:00:00,18.45,18.52,18.37,18.38,33900.0,12.8076,12.8562,12.752,12.759,33900.0
2009-02-18 13:05:00,18.4,18.45,18.37,18.39,19900.0,12.7729,12.8076,12.752,12.7659,19900.0
2009-02-18 13:10:00,18.4,18.44,18.39,18.44,5200.0,12.7729,12.8006,12.7659,12.8006,5200.0
2009-02-18 13:15:00,18.44,18.45,18.34,18.34,16100.0,12.8006,12.8076,12.7312,12.7312,16100.0
2009-02-18 13:20:00,18.33,18.38,18.3,18.36,16700.0,12.7243,12.759,12.7034,12.7451,16700.0
2009-02-18 13:25:00,18.38,18.42,18.38,18.42,8100.0,12.759,12.7867,12.759,12.7867,8100.0
2009-02-18 13:30:00,18.4,18.42,18.38,18.4,4900.0,12.7729,12.7867,12.759,12.7729,4900.0
2009-02-18 13:35:00,18.4,18.42,18.32,18.32,15300.0,12.7729,12.7867,12.7173,12.7173,15300.0
2009-02-18 13:40:00,18.31,18.32,18.3,18.31,40600.0,12.7104,12.7173,12.7034,12.7104,40600.0
2009-02-18 13:45:00,18.31,18.36,18.31,18.32,32300.0,12.7104,12.7451,12.7104,12.7173,32300.0
2009-02-18 13:50:00,18.3,18.3,18.27,18.3,33400.0,12.7034,12.7034,12.6826,12.7034,33400.0
2009-02-18 13:55:00,18.3,18.34,18.29,18.29,22100.0,12.7034,12.7312,12.6965,12.6965,22100.0
2009-02-18 14:00:00,18.3,18.36,18.23,18.31,26600.0,12.7034,12.7451,12.6548,12.7104,26600.0
2009-02-18 14:05:00,18.31,18.39,18.3,18.39,19500.0,12.7104,12.7659,12.7034,12.7659,19500.0
2009-02-18 14:10:00,18.39,18.39,18.23,18.24,19200.0,12.7659,12.7659,12.6548,12.6618,19200.0
2009-02-18 14:15:00,18.21,18.32,18.21,18.26,31100.0,12.641,12.7173,12.641,12.6757,31100.0
2009-02-18 14:20:00,18.26,18.32,18.26,18.32,29700.0,12.6757,12.7173,12.6757,12.7173,29700.0
2009-02-18 14:25:00,18.31,18.32,18.27,18.29,47400.0,12.7104,12.7173,12.6826,12.6965,47400.0
2009-02-18 14:30:00,18.29,18.33,18.26,18.31,28300.0,12.6965,12.7243,12.6757,12.7104,28300.0
2009-02-18 14:35:00,18.31,18.31,18.22,18.25,36200.0,12.7104,12.7104,12.6479,12.6687,36200.0
2009-02-18 14:40:00,18.25,18.25,18.19,18.23,37100.0,12.6687,12.6687,12.6271,12.6548,37100.0
2009-02-18 14:45:00,18.24,18.27,18.24,18.26,37100.0,12.6618,12.6826,12.6618,12.6757,37100.0
2009-02-18 14:50:00,18.26,18.28,18.24,18.26,20500.0,12.6757,12.6895,12.6618,12.6757,20500.0
2009-02-18 14:55:00,18.25,18.42,18.22,18.42,18900.0,12.6687,12.7867,12.6479,12.7867,18900.0
2009-02-18 15:00:00,18.42,18.5,18.39,18.47,131700.0,12.7867,12.8423,12.7659,12.8214,131700.0
2009-02-18 15:05:00,18.49,18.54,18.38,18.38,75400.0,12.8353,12.87,12.759,12.759,75400.0
2009-02-18 15:10:00,18.38,18.54,18.38,18.48,92200.0,12.759,12.87,12.759,12.8284,92200.0
2009-02-18 15:15:00,18.46,18.46,18.4,18.44,22800.0,12.8145,12.8145,12.7729,12.8006,22800.0
2009-02-18 15:20:00,18.43,18.5,18.36,18.44,37600.0,12.7937,12.8423,12.7451,12.8006,37600.0
2009-02-18 15:25:00,18.45,18.45,18.32,18.34,36900.0,12.8076,12.8076,12.7173,12.7312,36900.0
2009-02-18 15:30:00,18.32,18.39,18.32,18.34,30600.0,12.7173,12.7659,12.7173,12.7312,30600.0
2009-02-18 15:35:00,18.32,18.36,18.31,18.34,34100.0,12.7173,12.7451,12.7104,12.7312,34100.0
2009-02-18 15:40:00,18.33,18.4,18.29,18.37,66800.0,12.7243,12.7729,12.6965,12.752,66800.0
2009-02-18 15:45:00,18.37,18.38,18.34,18.34,68100.0,12.752,12.759,12.7312,12.7312,68100.0
2009-02-18 15:50:00,18.34,18.4,18.33,18.38,61900.0,12.7312,12.7729,12.7243,12.759,61900.0
2009-02-18 15:55:00,18.38,18.44,18.37,18.38,62700.0,12.759,12.8006,12.752,12.759,62700.0
2009-02-19 09:30:00,18.5,18.72,18.5,18.52,58500.0,12.8423,12.995,12.8423,12.8562,58500.0
2009-02-19 09:35:00,18.58,18.61,18.5,18.5,41200.0,12.8978,12.9186,12.8423,12.8423,41200.0
2009-02-19 09:40:00,18.5,18.58,18.5,18.51,23400.0,12.8423,12.8978,12.8423,12.8492,23400.0
2009-02-19 09:45:00,18.51,18.52,18.35,18.35,33400.0,12.8492,12.8562,12.7381,12.7381,33400.0
2009-02-19 09:50:00,18.34,18.35,18.28,18.32,32300.0,12.7312,12.7381,12.6895,12.7173,32300.0
2009-02-19 09:55:00,18.32,18.38,18.32,18.35,14300.0,12.7173,12.759,12.7173,12.7381,14300.0
2009-02-19 10:00:00,18.34,18.34,18.2,18.32,30500.0,12.7312,12.7312,12.634,12.7173,30500.0
2009-02-19 10:05:00,18.29,18.3,18.23,18.29,26000.0,12.6965,12.7034,12.6548,12.6965,26000.0
2009-02-19 10:10:00,18.27,18.3,18.23,18.29,127400.0,12.6826,12.7034,12.6548,12.6965,127400.0
2009-02-19 10:15:00,18.29,18.31,18.25,18.25,30900.0,12.6965,12.7104,12.6687,12.6687,30900.0
2009-02-19 10:20:00,18.26,18.29,18.25,18.25,10900.0,12.6757,12.6965,12.6687,12.6687,10900.0
2009-02-19 10:25:00,18.25,18.26,18.22,18.26,13400.0,12.6687,12.6757,12.6479,12.6757,13400.0
2009-02-19 10:30:00,18.26,18.27,18.21,18.23,29100.0,12.6757,12.6826,12.641,12.6548,29100.0
2009-02-19 10:35:00,18.21,18.21,18.15,18.2,58200.0,12.641,12.641,12.5993,12.634,58200.0
2009-02-19 10:40:00,18.2,18.25,18.2,18.25,24600.0,12.634,12.6687,12.634,12.6687,24600.0
2009-02-19 10:45:00,18.25,18.27,18.19,18.21,16500.0,12.6687,12.6826,12.6271,12.641,16500.0
2009-02-19 10:50:00,18.19,18.2,18.14,18.16,13200.0,12.6271,12.634,12.5924,12.6062,13200.0
2009-02-19 10:55:00,18.16,18.19,18.14,18.14,12000.0,12.6062,12.6271,12.5924,12.5924,12000.0
2009-02-19 11:00:00,18.14,18.22,18.12,18.2,59000.0,12.5924,12.6479,12.5785,12.634,59000.0
2009-02-19 11:05:00,18.21,18.27,18.21,18.22,21800.0,12.641,12.6826,12.641,12.6479,21800.0
2009-02-19 11:10:00,18.22,18.24,18.2,18.22,17700.0,12.6479,12.6618,12.634,12.6479,17700.0
2009-02-19 11:15:00,18.21,18.21,18.18,18.19,16700.0,12.641,12.641,12.6201,12.6271,16700.0
2009-02-19 11:20:00,18.18,18.19,18.1,18.1,21600.0,12.6201,12.6271,12.5646,12.5646,21600.0
2009-02-19 11:25:00,18.1,18.14,18.1,18.13,14000.0,12.5646,12.5924,12.5646,12.5854,14000.0
2009-02-19 11:30:00,18.12,18.12,18.04,18.06,29500.0,12.5785,12.5785,12.5229,12.5368,29500.0
2009-02-19 11:35:00,18.06,18.11,18.06,18.1,89300.0,12.5368,12.5715,12.5368,12.5646,89300.0
2009-02-19 11:40:00,18.11,18.11,18.02,18.03,31200.0,12.5715,12.5715,12.5091,12.516,31200.0
2009-02-19 11:45:00,18.02,18.03,17.99,18.0,17800.0,12.5091,12.516,12.4882,12.4952,17800.0
2009-02-19 11:50:00,18.0,18.02,17.98,17.98,13500.0,12.4952,12.5091,12.4813,12.4813,13500.0
2009-02-19 11:55:00,17.99,18.0,17.9,17.92,36200.0,12.4882,12.4952,12.4258,12.4396,36200.0
2009-02-19 12:00:00,17.91,17.91,17.82,17.82,19800.0,12.4327,12.4327,12.3702,12.3702,19800.0
2009-02-19 12:05:00,17.8,17.88,17.8,17.87,31000.0,12.3563,12.4119,12.3563,12.4049,31000.0
2009-02-19 12:10:00,17.87,17.88,17.76,17.76,38600.0,12.4049,12.4119,12.3286,12.3286,38600.0
2009-02-19 12:15:00,17.76,17.81,17.75,17.81,16200.0,12.3286,12.3633,12.3216,12.3633,16200.0
2009-02-19 12:20:00,17.8,17.84,17.78,17.83,4500.0,12.3563,12.3841,12.3425,12.3772,4500.0
2009-02-19 12:25:00,17.83,17.83,17.78,17.82,50400.0,12.3772,12.3772,12.3425,12.3702,50400.0
2009-02-19 12:30:00,17.8,17.83,17.8,17.81,14300.0,12.3563,12.3772,12.3563,12.3633,14300.0
2009-02-19 12:35:00,17.86,17.91,17.85,17.91,8600.0,12.398,12.4327,12.3911,12.4327,8600.0
2009-02-19 12:40:00,17.92,17.92,17.89,17.92,17200.0,12.4396,12.4396,12.4188,12.4396,17200.0
2009-02-19 12:45:00,17.92,17.92,17.88,17.89,8200.0,12.4396,12.4396,12.4119,12.4188,8200.0
2009-02-19 12:50:00,17.88,17.95,17.88,17.93,10100.0,12.4119,12.4605,12.4119,12.4466,10100.0
2009-02-19 12:55:00,17.94,17.95,17.91,17.91,13000.0,12.4535,12.4605,12.4327,12.4327,13000.0
2009-02-19 13:00:00,17.91,17.92,17.85,17.85,19000.0,12.4327,12.4396,12.3911,12.3911,19000.0
2009-02-19 13:05:00,17.85,17.93,17.85,17.92,11700.0,12.3911,12.4466,12.3911,12.4396,11700.0
2009-02-19 13:10:00,17.93,17.93,17.9,17.92,8100.0,12.4466,12.4466,12.4258,12.4396,8100.0
2009-02-19 13:15:00,17.93,18.02,17.92,18.0,17000.0,12.4466,12.5091,12.4396,12.4952,17000.0
2009-02-19 13:20:00,17.99,18.02,17.97,18.02,10600.0,12.4882,12.5091,12.4744,12.5091,10600.0
2009-02-19 13:25:00,18.02,18.03,17.98,18.02,15900.0,12.5091,12.516,12.4813,12.5091,15900.0
2009-02-19 13:30:00,18.01,18.01,17.93,17.93,12700.0,12.5021,12.5021,12.4466,12.4466,12700.0
2009-02-19 13:35:00,17.93,17.95,17.92,17.94,13800.0,12.4466,12.4605,12.4396,12.4535,13800.0
2009-02-19 13:40:00,17.94,17.94,17.9,17.91,9500.0,12.4535,12.4535,12.4258,12.4327,9500.0
2009-02-19 13:45:00,17.91,17.94,17.89,17.91,14100.0,12.4327,12.4535,12.4188,12.4327,14100.0
2009-02-19 13:50:00,17.91,17.92,17.88,17.88,8400.0,12.4327,12.4396,12.4119,12.4119,8400.0
2009-02-19 13:55:00,17.87,17.87,17.84,17.87,11500.0,12.4049,12.4049,12.3841,12.4049,11500.0
2009-02-19 14:00:00,17.88,17.92,17.86,17.9,11800.0,12.4119,12.4396,12.398,12.4258,11800.0
2009-02-19 14:05:00,17.9,17.95,17.89,17.94,20100.0,12.4258,12.4605,12.4188,12.4535,20100.0
2009-02-19 14:10:00,17.96,17.96,17.87,17.88,17400.0,12.4674,12.4674,12.4049,12.4119,17400.0
2009-02-19 14:15:00,17.87,17.88,17.79,17.79,29000.0,12.4049,12.4119,12.3494,12.3494,29000.0
2009-02-19 14:20:00,17.81,17.82,17.77,17.78,8400.0,12.3633,12.3702,12.3355,12.3425,8400.0
2009-02-19 14:25:00,17.8,17.85,17.79,17.83,16200.0,12.3563,12.3911,12.3494,12.3772,16200.0
2009-02-19 14:30:00,17.83,17.83,17.77,17.8,14600.0,12.3772,12.3772,12.3355,12.3563,14600.0
2009-02-19 14:35:00,17.79,17.82,17.79,17.82,8500.0,12.3494,12.3702,12.3494,12.3702,8500.0
2009-02-19 14:40:00,17.82,17.82,17.72,17.74,44700.0,12.3702,12.3702,12.3008,12.3147,44700.0
2009-02-19 14:45:00,17.75,17.77,17.7,17.7,15500.0,12.3216,12.3355,12.2869,12.2869,15500.0
2009-02-19 14:50:00,17.7,17.76,17.68,17.7,53600.0,12.2869,12.3286,12.273,12.2869,53600.0
2009-02-19 14:55:00,17.71,17.8,17.71,17.72,20200.0,12.2939,12.3563,12.2939,12.3008,20200.0
2009-02-19 15:00:00,17.72,17.79,17.72,17.75,20400.0,12.3008,12.3494,12.3008,12.3216,20400.0
2009-02-19 15:05:00,17.75,17.76,17.69,17.7,26000.0,12.3216,12.3286,12.28,12.2869,26000.0
2009-02-19 15:10:00,17.69,17.7,17.64,17.66,39500.0,12.28,12.2869,12.2453,12.2592,39500.0
2009-02-19 15:15:00,17.65,17.66,17.6,17.62,23600.0,12.2522,12.2592,12.2175,12.2314,23600.0
2009-02-19 15:20:00,17.62,17.62,17.57,17.58,22900.0,12.2314,12.2314,12.1967,12.2036,22900.0
2009-02-19 15:25:00,17.6,17.7,17.58,17.66,23600.0,12.2175,12.2869,12.2036,12.2592,23600.0
2009-02-19 15:30:00,17.67,17.67,17.5,17.5,88600.0,12.2661,12.2661,12.1481,12.1481,88600.0
2009-02-19 15:35:00,17.5,17.57,17.49,17.49,86800.0,12.1481,12.1967,12.1411,12.1411,86800.0
2009-02-19 15:40:00,17.5,17.58,17.47,17.55,74400.0,12.1481,12.2036,12.1273,12.1828,74400.0
2009-02-19 15:45:00,17.55,17.65,17.51,17.57,94100.0,12.1828,12.2522,12.155,12.1967,94100.0
2009-02-19 15:50:00,17.56,17.6,17.5,17.5,71700.0,12.1897,12.2175,12.1481,12.1481,71700.0
2009-02-19 15:55:00,17.5,17.55,17.41,17.44,532900.0,12.1481,12.1828,12.0856,12.1064,532900.0
2009-02-20 09:30:00,17.11,17.49,16.91,17.0,69900.0,11.8774,12.1411,11.7385,11.801,69900.0
2009-02-20 09:35:00,17.0,17.11,16.95,16.95,126500.0,11.801,11.8774,11.7663,11.7663,126500.0
2009-02-20 09:40:00,16.96,16.97,16.88,16.95,98100.0,11.7732,11.7802,11.7177,11.7663,98100.0
2009-02-20 09:45:00,16.95,17.05,16.95,17.0,94400.0,11.7663,11.8357,11.7663,11.801,94400.0
2009-02-20 09:50:00,17.01,17.19,16.99,17.1,45600.0,11.8079,11.9329,11.7941,11.8704,45600.0
2009-02-20 09:55:00,17.09,17.19,17.08,17.11,47400.0,11.8635,11.9329,11.8565,11.8774,47400.0
2009-02-20 10:00:00,17.11,17.15,17.01,17.07,26900.0,11.8774,11.9051,11.8079,11.8496,26900.0
2009-02-20 10:05:00,17.08,17.3,17.08,17.19,29400.0,11.8565,12.0093,11.8565,11.9329,29400.0
2009-02-20 10:10:00,17.19,17.21,17.11,17.2,44400.0,11.9329,11.9468,11.8774,11.9398,44400.0
2009-02-20 10:15:00,17.18,17.18,17.1,17.1,32300.0,11.926,11.926,11.8704,11.8704,32300.0
2009-02-20 10:20:00,17.09,17.13,17.04,17.06,108700.0,11.8635,11.8912,11.8288,11.8427,108700.0
2009-02-20 10:25:00,17.05,17.17,17.05,17.16,56800.0,11.8357,11.919,11.8357,11.9121,56800.0
2009-02-20 10:30:00,17.17,17.17,17.07,17.07,71300.0,11.919,11.919,11.8496,11.8496,71300.0
2009-02-20 10:35:00,17.07,17.18,17.06,17.17,26700.0,11.8496,11.926,11.8427,11.919,26700.0
2009-02-20 10:40:00,17.16,17.18,17.11,17.13,69600.0,11.9121,11.926,11.8774,11.8912,69600.0
2009-02-20 10:45:00,17.13,17.14,17.07,17.09,20100.0,11.8912,11.8982,11.8496,11.8635,20100.0
2009-02-20 10:50:00,17.09,17.09,17.03,17.04,74400.0,11.8635,11.8635,11.8218,11.8288,74400.0
2009-02-20 10:55:00,17.03,17.05,17.0,17.01,16100.0,11.8218,11.8357,11.801,11.8079,16100.0
2009-02-20 11:00:00,17.01,17.04,16.99,16.99,35100.0,11.8079,11.8288,11.7941,11.7941,35100.0
2009-02-20 11:05:00,16.99,17.01,16.92,16.94,37400.0,11.7941,11.8079,11.7455,11.7594,37400.0
2009-02-20 11:10:00,16.95,16.96,16.85,16.85,88200.0,11.7663,11.7732,11.6969,11.6969,88200.0
2009-02-20 11:15:00,16.84,16.89,16.82,16.85,85800.0,11.6899,11.7246,11.6761,11.6969,85800.0
2009-02-20 11:20:00,16.87,16.93,16.85,16.85,80600.0,11.7108,11.7524,11.6969,11.6969,80600.0
2009-02-20 11:25:00,16.84,16.85,16.81,16.84,99900.0,11.6899,11.6969,11.6691,11.6899,99900.0
2009-02-20 11:30:00,16.83,16.83,16.79,16.81,20500.0,11.683,11.683,11.6552,11.6691,20500.0
2009-02-20 11:35:00,16.82,16.91,16.8,16.91,76000.0,11.6761,11.7385,11.6622,11.7385,76000.0
2009-02-20 11:40:00,16.91,16.92,16.84,16.84,27700.0,11.7385,11.7455,11.6899,11.6899,27700.0
2009-02-20 11:45:00,16.84,16.85,16.75,16.8,38500.0,11.6899,11.6969,11.6275,11.6622,38500.0
2009-02-20 11:50:00,16.8,16.8,16.74,16.77,57700.0,11.6622,11.6622,11.6205,11.6413,57700.0
2009-02-20 11:55:00,16.77,16.8,16.77,16.77,43500.0,11.6413,11.6622,11.6413,11.6413,43500.0
2009-02-20 12:00:00,16.77,16.8,16.76,16.79,11000.0,11.6413,11.6622,11.6344,11.6552,11000.0
2009-02-20 12:05:00,16.78,16.8,16.74,16.8,63100.0,11.6483,11.6622,11.6205,11.6622,63100.0
2009-02-20 12:10:00,16.81,16.85,16.78,16.81,154200.0,11.6691,11.6969,11.6483,11.6691,154200.0
2009-02-20 12:15:00,16.81,16.84,16.78,16.81,45800.0,11.6691,11.6899,11.6483,11.6691,45800.0
2009-02-20 12:20:00,16.8,16.81,16.75,16.75,82600.0,11.6622,11.6691,11.6275,11.6275,82600.0
2009-02-20 12:25:00,16.76,16.84,16.74,16.84,131900.0,11.6344,11.6899,11.6205,11.6899,131900.0
2009-02-20 12:30:00,16.77,16.77,16.71,16.74,69500.0,11.6413,11.6413,11.5997,11.6205,69500.0
2009-02-20 12:35:00,16.74,16.76,16.7,16.73,70900.0,11.6205,11.6344,11.5928,11.6136,70900.0
2009-02-20 12:40:00,16.73,16.73,16.69,16.69,10400.0,11.6136,11.6136,11.5858,11.5858,10400.0
2009-02-20 12:45:00,16.68,16.68,16.59,16.6,60500.0,11.5789,11.5789,11.5164,11.5233,60500.0
2009-02-20 12:50:00,16.61,16.61,16.56,16.6,36100.0,11.5303,11.5303,11.4956,11.5233,36100.0
2009-02-20 12:55:00,16.62,16.63,16.57,16.62,27700.0,11.5372,11.5442,11.5025,11.5372,27700.0
2009-02-20 13:00:00,16.62,16.64,16.58,16.63,81700.0,11.5372,11.5511,11.5094,11.5442,81700.0
2009-02-20 13:05:00,16.62,16.62,16.52,16.53,85500.0,11.5372,11.5372,11.4678,11.4747,85500.0
2009-02-20 13:10:00,16.53,16.53,16.48,16.48,27700.0,11.4747,11.4747,11.44,11.44,27700.0
2009-02-20 13:15:00,16.48,16.48,16.43,16.46,29900.0,11.44,11.44,11.4053,11.4261,29900.0
2009-02-20 13:20:00,16.47,16.57,16.47,16.53,78500.0,11.4331,11.5025,11.4331,11.4747,78500.0
2009-02-20 13:25:00,16.53,16.6,16.53,16.56,25400.0,11.4747,11.5233,11.4747,11.4956,25400.0
2009-02-20 13:30:00,16.56,16.56,16.49,16.51,67500.0,11.4956,11.4956,11.447,11.4609,67500.0
2009-02-20 13:35:00,16.49,16.54,16.45,16.5,130600.0,11.447,11.4817,11.4192,11.4539,130600.0
2009-02-20 13:40:00,16.5,16.53,16.49,16.51,31500.0,11.4539,11.4747,11.447,11.4609,31500.0
2009-02-20 13:45:00,16.5,16.52,16.48,16.48,63300.0,11.4539,11.4678,11.44,11.44,63300.0
2009-02-20 13:50:00,16.48,16.58,16.47,16.58,57900.0,11.44,11.5094,11.4331,11.5094,57900.0
2009-02-20 13:55:00,16.56,16.63,16.5,16.62,178100.0,11.4956,11.5442,11.4539,11.5372,178100.0
2009-02-20 14:00:00,16.62,16.63,16.6,16.61,169300.0,11.5372,11.5442,11.5233,11.5303,169300.0
2009-02-20 14:05:00,16.61,16.7,16.6,16.69,36000.0,11.5303,11.5928,11.5233,11.5858,36000.0
2009-02-20 14:10:00,16.68,16.72,16.68,16.72,205400.0,11.5789,11.6066,11.5789,11.6066,205400.0
2009-02-20 14:15:00,16.72,17.04,16.72,16.94,84900.0,11.6066,11.8288,11.6066,11.7594,84900.0
2009-02-20 14:20:00,16.95,17.17,16.89,17.14,189900.0,11.7663,11.919,11.7246,11.8982,189900.0
2009-02-20 14:25:00,17.14,17.3,17.06,17.07,289600.0,11.8982,12.0093,11.8427,11.8496,289600.0
2009-02-20 14:30:00,17.08,17.25,17.08,17.18,121600.0,11.8565,11.9745,11.8565,11.926,121600.0
2009-02-20 14:35:00,17.2,17.28,17.05,17.19,80900.0,11.9398,11.9954,11.8357,11.9329,80900.0
2009-02-20 14:40:00,17.21,17.28,17.18,17.26,85000.0,11.9468,11.9954,11.926,11.9815,85000.0
2009-02-20 14:45:00,17.26,17.48,17.25,17.48,115400.0,11.9815,12.1342,11.9745,12.1342,115400.0
2009-02-20 14:50:00,17.47,17.59,17.42,17.43,140700.0,12.1273,12.2106,12.0926,12.0995,140700.0
2009-02-20 14:55:00,17.43,17.49,17.36,17.41,76400.0,12.0995,12.1411,12.0509,12.0856,76400.0
2009-02-20 15:00:00,17.4,17.41,17.27,17.4,69800.0,12.0787,12.0856,11.9884,12.0787,69800.0
2009-02-20 15:05:00,17.39,17.49,17.34,17.44,63800.0,12.0717,12.1411,12.037,12.1064,63800.0
2009-02-20 15:10:00,17.44,17.45,17.33,17.41,86800.0,12.1064,12.1134,12.0301,12.0856,86800.0
2009-02-20 15:15:00,17.42,17.47,17.38,17.45,30900.0,12.0926,12.1273,12.0648,12.1134,30900.0
2009-02-20 15:20:00,17.44,17.55,17.44,17.5,129500.0,12.1064,12.1828,12.1064,12.1481,129500.0
2009-02-20 15:25:00,17.49,17.51,17.34,17.35,88300.0,12.1411,12.155,12.037,12.044,88300.0
2009-02-20 15:30:00,17.35,17.38,17.28,17.34,104900.0,12.044,12.0648,11.9954,12.037,104900.0
2009-02-20 15:35:00,17.33,17.39,17.33,17.33,82600.0,12.0301,12.0717,12.0301,12.0301,82600.0
2009-02-20 15:40:00,17.33,17.36,17.28,17.32,86100.0,12.0301,12.0509,11.9954,12.0231,86100.0
2009-02-20 15:45:00,17.3,17.35,17.27,17.34,105800.0,12.0093,12.044,11.9884,12.037,105800.0
2009-02-20 15:50:00,17.33,17.4,17.28,17.36,94800.0,12.0301,12.0787,11.9954,12.0509,94800.0
2009-02-20 15:55:00,17.37,17.44,17.36,17.41,41800.0,12.0578,12.1064,12.0509,12.0856,41800.0
2009-02-23 09:30:00,17.44,17.76,17.44,17.63,102000.0,12.1064,12.3286,12.1064,12.2383,102000.0
2009-02-23 09:35:00,17.61,17.73,17.55,17.73,19100.0,12.2245,12.3078,12.1828,12.3078,19100.0
2009-02-23 09:40:00,17.75,17.82,17.61,17.69,242700.0,12.3216,12.3702,12.2245,12.28,242700.0
2009-02-23 09:45:00,17.7,17.81,17.68,17.7,115500.0,12.2869,12.3633,12.273,12.2869,115500.0
2009-02-23 09:50:00,17.72,17.94,17.71,17.89,82300.0,12.3008,12.4535,12.2939,12.4188,82300.0
2009-02-23 09:55:00,17.9,18.0,17.87,17.92,96000.0,12.4258,12.4952,12.4049,12.4396,96000.0
2009-02-23 10:00:00,17.91,17.94,17.79,17.8,78500.0,12.4327,12.4535,12.3494,12.3563,78500.0
2009-02-23 10:05:00,17.8,17.84,17.76,17.83,109400.0,12.3563,12.3841,12.3286,12.3772,109400.0
2009-02-23 10:10:00,17.83,17.83,17.65,17.67,59700.0,12.3772,12.3772,12.2522,12.2661,59700.0
2009-02-23 10:15:00,17.67,17.67,17.58,17.59,41200.0,12.2661,12.2661,12.2036,12.2106,41200.0
2009-02-23 10:20:00,17.6,17.63,17.55,17.61,131900.0,12.2175,12.2383,12.1828,12.2245,131900.0
2009-02-23 10:25:00,17.61,17.61,17.54,17.58,50700.0,12.2245,12.2245,12.1759,12.2036,50700.0
2009-02-23 10:30:00,17.58,17.58,17.43,17.43,30700.0,12.2036,12.2036,12.0995,12.0995,30700.0
2009-02-23 10:35:00,17.42,17.42,17.29,17.33,60100.0,12.0926,12.0926,12.0023,12.0301,60100.0
2009-02-23 10:40:00,17.32,17.37,17.29,17.37,95200.0,12.0231,12.0578,12.0023,12.0578,95200.0
2009-02-23 10:45:00,17.37,17.52,17.37,17.51,56800.0,12.0578,12.162,12.0578,12.155,56800.0
2009-02-23 10:50:00,17.51,17.53,17.45,17.45,30300.0,12.155,12.1689,12.1134,12.1134,30300.0
2009-02-23 10:55:00,17.45,17.45,17.22,17.22,34100.0,12.1134,12.1134,11.9537,11.9537,34100.0
2009-02-23 11:00:00,17.23,17.42,17.22,17.4,43900.0,11.9607,12.0926,11.9537,12.0787,43900.0
2009-02-23 11:05:00,17.4,17.4,17.27,17.3,32000.0,12.0787,12.0787,11.9884,12.0093,32000.0
2009-02-23 11:10:00,17.32,17.43,17.31,17.35,34300.0,12.0231,12.0995,12.0162,12.044,34300.0
2009-02-23 11:15:00,17.35,17.39,17.33,17.33,53500.0,12.044,12.0717,12.0301,12.0301,53500.0
2009-02-23 11:20:00,17.31,17.38,17.31,17.32,20700.0,12.0162,12.0648,12.0162,12.0231,20700.0
2009-02-23 11:25:00,17.32,17.42,17.32,17.36,31200.0,12.0231,12.0926,12.0231,12.0509,31200.0
2009-02-23 11:30:00,17.35,17.35,17.23,17.25,28700.0,12.044,12.044,11.9607,11.9745,28700.0
2009-02-23 11:35:00,17.25,17.3,17.25,17.29,12800.0,11.9745,12.0093,11.9745,12.0023,12800.0
2009-02-23 11:40:00,17.3,17.31,17.24,17.26,14700.0,12.0093,12.0162,11.9676,11.9815,14700.0
2009-02-23 11:45:00,17.25,17.28,17.21,17.25,23400.0,11.9745,11.9954,11.9468,11.9745,23400.0
2009-02-23 11:50:00,17.26,17.32,17.25,17.29,16400.0,11.9815,12.0231,11.9745,12.0023,16400.0
2009-02-23 11:55:00,17.29,17.3,17.2,17.3,16400.0,12.0023,12.0093,11.9398,12.0093,16400.0
2009-02-23 12:00:00,17.28,17.3,17.21,17.22,20400.0,11.9954,12.0093,11.9468,11.9537,20400.0
2009-02-23 12:05:00,17.22,17.25,17.21,17.23,6700.0,11.9537,11.9745,11.9468,11.9607,6700.0
2009-02-23 12:10:00,17.23,17.32,17.23,17.3,14900.0,11.9607,12.0231,11.9607,12.0093,14900.0
2009-02-23 12:15:00,17.29,17.29,17.21,17.25,17200.0,12.0023,12.0023,11.9468,11.9745,17200.0
2009-02-23 12:20:00,17.24,17.28,17.22,17.28,24000.0,11.9676,11.9954,11.9537,11.9954,24000.0
2009-02-23 12:25:00,17.28,17.28,17.21,17.24,12300.0,11.9954,11.9954,11.9468,11.9676,12300.0
2009-02-23 12:30:00,17.23,17.24,17.17,17.19,33800.0,11.9607,11.9676,11.919,11.9329,33800.0
2009-02-23 12:35:00,17.18,17.26,17.17,17.24,15100.0,11.926,11.9815,11.919,11.9676,15100.0
2009-02-23 12:40:00,17.24,17.24,17.2,17.21,5200.0,11.9676,11.9676,11.9398,11.9468,5200.0
2009-02-23 12:45:00,17.21,17.21,17.12,17.12,16500.0,11.9468,11.9468,11.8843,11.8843,16500.0
2009-02-23 12:50:00,17.14,17.19,17.1,17.11,48000.0,11.8982,11.9329,11.8704,11.8774,48000.0
2009-02-23 12:55:00,17.13,17.13,17.08,17.09,19500.0,11.8912,11.8912,11.8565,11.8635,19500.0
2009-02-23 13:00:00,17.07,17.08,17.03,17.04,354400.0,11.8496,11.8565,11.8218,11.8288,354400.0
2009-02-23 13:05:00,17.05,17.13,17.05,17.11,18000.0,11.8357,11.8912,11.8357,11.8774,18000.0
2009-02-23 13:10:00,17.12,17.15,17.05,17.07,21000.0,11.8843,11.9051,11.8357,11.8496,21000.0
2009-02-23 13:15:00,17.07,17.1,17.05,17.05,6700.0,11.8496,11.8704,11.8357,11.8357,6700.0
2009-02-23 13:20:00,17.05,17.07,17.03,17.06,14400.0,11.8357,11.8496,11.8218,11.8427,14400.0
2009-02-23 13:25:00,17.06,17.09,17.03,17.05,45700.0,11.8427,11.8635,11.8218,11.8357,45700.0
2009-02-23 13:30:00,17.05,17.07,16.96,16.98,12700.0,11.8357,11.8496,11.7732,11.7871,12700.0
2009-02-23 13:35:00,16.98,17.1,16.98,17.08,16900.0,11.7871,11.8704,11.7871,11.8565,16900.0
2009-02-23 13:40:00,17.09,17.13,17.08,17.12,17100.0,11.8635,11.8912,11.8565,11.8843,17100.0
2009-02-23 13:45:00,17.12,17.12,17.06,17.06,15500.0,11.8843,11.8843,11.8427,11.8427,15500.0
2009-02-23 13:50:00,17.07,17.11,17.04,17.1,9000.0,11.8496,11.8774,11.8288,11.8704,9000.0
2009-02-23 13:55:00,17.11,17.11,17.04,17.08,22900.0,11.8774,11.8774,11.8288,11.8565,22900.0
2009-02-23 14:00:00,17.07,17.12,17.03,17.12,19800.0,11.8496,11.8843,11.8218,11.8843,19800.0
2009-02-23 14:05:00,17.12,17.14,17.07,17.08,12700.0,11.8843,11.8982,11.8496,11.8565,12700.0
2009-02-23 14:10:00,17.06,17.15,17.05,17.13,13200.0,11.8427,11.9051,11.8357,11.8912,13200.0
2009-02-23 14:15:00,17.13,17.28,17.13,17.25,107700.0,11.8912,11.9954,11.8912,11.9745,107700.0
2009-02-23 14:20:00,17.24,17.4,17.24,17.3,37800.0,11.9676,12.0787,11.9676,12.0093,37800.0
2009-02-23 14:25:00,17.29,17.48,17.29,17.46,32600.0,12.0023,12.1342,12.0023,12.1203,32600.0
2009-02-23 14:30:00,17.45,17.45,17.28,17.37,28700.0,12.1134,12.1134,11.9954,12.0578,28700.0
2009-02-23 14:35:00,17.38,17.42,17.34,17.39,31400.0,12.0648,12.0926,12.037,12.0717,31400.0
2009-02-23 14:40:00,17.4,17.41,17.27,17.3,27200.0,12.0787,12.0856,11.9884,12.0093,27200.0
2009-02-23 14:45:00,17.3,17.33,17.23,17.25,25500.0,12.0093,12.0301,11.9607,11.9745,25500.0
2009-02-23 14:50:00,17.26,17.29,17.06,17.11,60300.0,11.9815,12.0023,11.8427,11.8774,60300.0
2009-02-23 14:55:00,17.11,17.11,17.03,17.05,36900.0,11.8774,11.8774,11.8218,11.8357,36900.0
2009-02-23 15:00:00,17.05,17.11,16.98,17.11,32900.0,11.8357,11.8774,11.7871,11.8774,32900.0
2009-02-23 15:05:00,17.09,17.17,17.09,17.14,54100.0,11.8635,11.919,11.8635,11.8982,54100.0
2009-02-23 15:10:00,17.12,17.22,17.1,17.2,76400.0,11.8843,11.9537,11.8704,11.9398,76400.0
2009-02-23 15:15:00,17.19,17.19,17.12,17.17,29100.0,11.9329,11.9329,11.8843,11.919,29100.0
2009-02-23 15:20:00,17.16,17.17,17.0,17.02,92700.0,11.9121,11.919,11.801,11.8149,92700.0
2009-02-23 15:25:00,17.02,17.19,16.98,17.1,43700.0,11.8149,11.9329,11.7871,11.8704,43700.0
2009-02-23 15:30:00,17.09,17.21,17.07,17.08,15500.0,11.8635,11.9468,11.8496,11.8565,15500.0
2009-02-23 15:35:00,17.07,17.16,17.07,17.09,24400.0,11.8496,11.9121,11.8496,11.8635,24400.0
2009-02-23 15:40:00,17.09,17.14,17.07,17.09,45600.0,11.8635,11.8982,11.8496,11.8635,45600.0
2009-02-23 15:45:00,17.09,17.13,17.08,17.09,40300.0,11.8635,11.8912,11.8565,11.8635,40300.0
2009-02-23 15:50:00,17.09,17.09,16.99,17.06,41200.0,11.8635,11.8635,11.7941,11.8427,41200.0
2009-02-23 15:55:00,17.05,17.06,16.94,16.94,85500.0,11.8357,11.8427,11.7594,11.7594,85500.0
2009-02-24 09:30:00,17.1,17.26,17.04,17.2,25200.0,11.8704,11.9815,11.8288,11.9398,25200.0
2009-02-24 09:35:00,17.18,17.3,17.13,17.28,15100.0,11.926,12.0093,11.8912,11.9954,15100.0
2009-02-24 09:40:00,17.25,17.3,17.21,17.3,48200.0,11.9745,12.0093,11.9468,12.0093,48200.0
2009-02-24 09:45:00,17.31,17.34,17.25,17.26,110300.0,12.0162,12.037,11.9745,11.9815,110300.0
2009-02-24 09:50:00,17.27,17.28,17.2,17.2,51100.0,11.9884,11.9954,11.9398,11.9398,51100.0
2009-02-24 09:55:00,17.2,17.21,17.13,17.15,77800.0,11.9398,11.9468,11.8912,11.9051,77800.0
2009-02-24 10:00:00,17.13,17.15,17.0,17.14,157700.0,11.8912,11.9051,11.801,11.8982,157700.0
2009-02-24 10:05:00,17.13,17.23,17.1,17.19,67000.0,11.8912,11.9607,11.8704,11.9329,67000.0
2009-02-24 10:10:00,17.2,17.23,17.05,17.05,27900.0,11.9398,11.9607,11.8357,11.8357,27900.0
2009-02-24 10:15:00,17.05,17.05,16.99,17.01,56300.0,11.8357,11.8357,11.7941,11.8079,56300.0
2009-02-24 10:20:00,17.03,17.07,17.0,17.07,32600.0,11.8218,11.8496,11.801,11.8496,32600.0
2009-02-24 10:25:00,17.07,17.17,17.05,17.16,72700.0,11.8496,11.919,11.8357,11.9121,72700.0
2009-02-24 10:30:00,17.16,17.22,17.15,17.18,36100.0,11.9121,11.9537,11.9051,11.926,36100.0
2009-02-24 10:35:00,17.18,17.21,17.16,17.16,44300.0,11.926,11.9468,11.9121,11.9121,44300.0
2009-02-24 10:40:00,17.15,17.18,17.13,17.17,19000.0,11.9051,11.926,11.8912,11.919,19000.0
2009-02-24 10:45:00,17.17,17.31,17.17,17.3,22800.0,11.919,12.0162,11.919,12.0093,22800.0
2009-02-24 10:50:00,17.31,17.31,17.24,17.27,20000.0,12.0162,12.0162,11.9676,11.9884,20000.0
2009-02-24 10:55:00,17.27,17.28,17.14,17.18,15300.0,11.9884,11.9954,11.8982,11.926,15300.0
2009-02-24 11:00:00,17.18,17.22,17.16,17.18,25500.0,11.926,11.9537,11.9121,11.926,25500.0
2009-02-24 11:05:00,17.19,17.23,17.13,17.13,25700.0,11.9329,11.9607,11.8912,11.8912,25700.0
2009-02-24 11:10:00,17.13,17.19,17.11,17.16,35500.0,11.8912,11.9329,11.8774,11.9121,35500.0
2009-02-24 11:15:00,17.16,17.23,17.16,17.18,29200.0,11.9121,11.9607,11.9121,11.926,29200.0
2009-02-24 11:20:00,17.18,17.23,17.16,17.17,19300.0,11.926,11.9607,11.9121,11.919,19300.0
2009-02-24 11:25:00,17.16,17.19,17.14,17.17,20700.0,11.9121,11.9329,11.8982,11.919,20700.0
2009-02-24 11:30:00,17.18,17.18,17.07,17.08,53900.0,11.926,11.926,11.8496,11.8565,53900.0
2009-02-24 11:35:00,17.08,17.12,17.08,17.09,23800.0,11.8565,11.8843,11.8565,11.8635,23800.0
2009-02-24 11:40:00,17.09,17.1,17.05,17.06,53400.0,11.8635,11.8704,11.8357,11.8427,53400.0
2009-02-24 11:45:00,17.06,17.06,16.95,16.95,67200.0,11.8427,11.8427,11.7663,11.7663,67200.0
2009-02-24 11:50:00,16.95,16.98,16.91,16.92,117600.0,11.7663,11.7871,11.7385,11.7455,117600.0
2009-02-24 11:55:00,16.93,16.94,16.87,16.87,52400.0,11.7524,11.7594,11.7108,11.7108,52400.0
2009-02-24 12:00:00,16.88,16.94,16.87,16.93,99000.0,11.7177,11.7594,11.7108,11.7524,99000.0
2009-02-24 12:05:00,16.93,16.93,16.87,16.87,13200.0,11.7524,11.7524,11.7108,11.7108,13200.0
2009-02-24 12:10:00,16.87,16.88,16.85,16.86,25600.0,11.7108,11.7177,11.6969,11.7038,25600.0
2009-02-24 12:15:00,16.85,16.85,16.81,16.83,118100.0,11.6969,11.6969,11.6691,11.683,118100.0
2009-02-24 12:20:00,16.83,16.86,16.8,16.8,36000.0,11.683,11.7038,11.6622,11.6622,36000.0
2009-02-24 12:25:00,16.81,16.86,16.81,16.84,13400.0,11.6691,11.7038,11.6691,11.6899,13400.0
2009-02-24 12:30:00,16.84,16.88,16.84,16.84,7700.0,11.6899,11.7177,11.6899,11.6899,7700.0
2009-02-24 12:35:00,16.85,16.95,16.85,16.93,40700.0,11.6969,11.7663,11.6969,11.7524,40700.0
2009-02-24 12:40:00,16.93,16.95,16.92,16.95,43200.0,11.7524,11.7663,11.7455,11.7663,43200.0
2009-02-24 12:45:00,16.95,16.99,16.95,16.97,28000.0,11.7663,11.7941,11.7663,11.7802,28000.0
2009-02-24 12:50:00,17.0,17.02,16.98,17.0,19300.0,11.801,11.8149,11.7871,11.801,19300.0
2009-02-24 12:55:00,17.0,17.03,17.0,17.01,14800.0,11.801,11.8218,11.801,11.8079,14800.0
2009-02-24 13:00:00,17.01,17.07,17.0,17.04,63400.0,11.8079,11.8496,11.801,11.8288,63400.0
2009-02-24 13:05:00,17.04,17.12,17.04,17.11,39600.0,11.8288,11.8843,11.8288,11.8774,39600.0
2009-02-24 13:10:00,17.11,17.13,17.06,17.06,37400.0,11.8774,11.8912,11.8427,11.8427,37400.0
2009-02-24 13:15:00,17.07,17.14,17.07,17.14,27000.0,11.8496,11.8982,11.8496,11.8982,27000.0
2009-02-24 13:20:00,17.15,17.38,17.15,17.38,103600.0,11.9051,12.0648,11.9051,12.0648,103600.0
2009-02-24 13:25:00,17.36,17.47,17.36,17.47,80400.0,12.0509,12.1273,12.0509,12.1273,80400.0
2009-02-24 13:30:00,17.47,17.61,17.47,17.61,35600.0,12.1273,12.2245,12.1273,12.2245,35600.0
2009-02-24 13:35:00,17.59,17.69,17.55,17.66,72700.0,12.2106,12.28,12.1828,12.2592,72700.0
2009-02-24 13:40:00,17.66,17.72,17.65,17.65,32100.0,12.2592,12.3008,12.2522,12.2522,32100.0
2009-02-24 13:45:00,17.66,17.75,17.66,17.74,34800.0,12.2592,12.3216,12.2592,12.3147,34800.0
2009-02-24 13:50:00,17.75,17.82,17.74,17.8,31100.0,12.3216,12.3702,12.3147,12.3563,31100.0
2009-02-24 13:55:00,17.8,17.9,17.8,17.9,64200.0,12.3563,12.4258,12.3563,12.4258,64200.0
2009-02-24 14:00:00,17.9,17.97,17.88,17.91,66900.0,12.4258,12.4744,12.4119,12.4327,66900.0
2009-02-24 14:05:00,17.92,17.95,17.87,17.89,54500.0,12.4396,12.4605,12.4049,12.4188,54500.0
2009-02-24 14:10:00,17.88,17.89,17.82,17.85,33800.0,12.4119,12.4188,12.3702,12.3911,33800.0
2009-02-24 14:15:00,17.86,18.0,17.86,17.99,79500.0,12.398,12.4952,12.398,12.4882,79500.0
2009-02-24 14:20:00,17.99,17.99,17.9,17.97,71200.0,12.4882,12.4882,12.4258,12.4744,71200.0
2009-02-24 14:25:00,17.97,17.98,17.9,17.92,90200.0,12.4744,12.4813,12.4258,12.4396,90200.0
2009-02-24 14:30:00,17.92,17.95,17.86,17.91,36300.0,12.4396,12.4605,12.398,12.4327,36300.0
2009-02-24 14:35:00,17.92,18.0,17.9,17.93,32300.0,12.4396,12.4952,12.4258,12.4466,32300.0
2009-02-24 14:40:00,17.94,17.98,17.85,17.89,72200.0,12.4535,12.4813,12.3911,12.4188,72200.0
2009-02-24 14:45:00,17.89,17.91,17.84,17.91,50700.0,12.4188,12.4327,12.3841,12.4327,50700.0
2009-02-24 14:50:00,17.9,17.91,17.86,17.88,45800.0,12.4258,12.4327,12.398,12.4119,45800.0
2009-02-24 14:55:00,17.88,18.0,17.87,17.93,40300.0,12.4119,12.4952,12.4049,12.4466,40300.0
2009-02-24 15:00:00,17.93,17.98,17.93,17.94,32100.0,12.4466,12.4813,12.4466,12.4535,32100.0
2009-02-24 15:05:00,17.95,18.04,17.95,18.04,54800.0,12.4605,12.5229,12.4605,12.5229,54800.0
2009-02-24 15:10:00,18.03,18.05,17.96,18.04,103500.0,12.516,12.5299,12.4674,12.5229,103500.0
2009-02-24 15:15:00,18.04,18.07,17.98,18.05,34700.0,12.5229,12.5438,12.4813,12.5299,34700.0
2009-02-24 15:20:00,18.05,18.07,17.98,18.02,28500.0,12.5299,12.5438,12.4813,12.5091,28500.0
2009-02-24 15:25:00,18.02,18.08,17.96,18.0,50200.0,12.5091,12.5507,12.4674,12.4952,50200.0
2009-02-24 15:30:00,18.01,18.05,17.9,17.94,41900.0,12.5021,12.5299,12.4258,12.4535,41900.0
2009-02-24 15:35:00,17.95,18.05,17.94,18.05,32800.0,12.4605,12.5299,12.4535,12.5299,32800.0
2009-02-24 15:40:00,18.07,18.1,17.93,17.93,83800.0,12.5438,12.5646,12.4466,12.4466,83800.0
2009-02-24 15:45:00,17.93,18.03,17.92,18.02,116000.0,12.4466,12.516,12.4396,12.5091,116000.0
2009-02-24 15:50:00,18.03,18.1,18.02,18.08,120600.0,12.516,12.5646,12.5091,12.5507,120600.0
2009-02-24 15:55:00,18.08,18.12,18.04,18.11,145000.0,12.5507,12.5785,12.5229,12.5715,145000.0
2009-02-25 09:30:00,18.0,18.01,17.82,17.96,104800.0,12.4952,12.5021,12.3702,12.4674,104800.0
2009-02-25 09:35:00,17.92,17.96,17.63,17.65,87400.0,12.4396,12.4674,12.2383,12.2522,87400.0
2009-02-25 09:40:00,17.65,17.7,17.56,17.6,79900.0,12.2522,12.2869,12.1897,12.2175,79900.0
2009-02-25 09:45:00,17.57,17.62,17.5,17.62,85100.0,12.1967,12.2314,12.1481,12.2314,85100.0
2009-02-25 09:50:00,17.62,17.62,17.54,17.6,40500.0,12.2314,12.2314,12.1759,12.2175,40500.0
2009-02-25 09:55:00,17.59,17.6,17.5,17.54,39300.0,12.2106,12.2175,12.1481,12.1759,39300.0
2009-02-25 10:00:00,17.54,17.54,17.35,17.37,63100.0,12.1759,12.1759,12.044,12.0578,63100.0
2009-02-25 10:05:00,17.36,17.38,17.27,17.36,52400.0,12.0509,12.0648,11.9884,12.0509,52400.0
2009-02-25 10:10:00,17.36,17.39,17.29,17.34,93300.0,12.0509,12.0717,12.0023,12.037,93300.0
2009-02-25 10:15:00,17.33,17.34,17.26,17.33,32600.0,12.0301,12.037,11.9815,12.0301,32600.0
2009-02-25 10:20:00,17.33,17.35,17.3,17.34,107600.0,12.0301,12.044,12.0093,12.037,107600.0
2009-02-25 10:25:00,17.33,17.48,17.32,17.47,95100.0,12.0301,12.1342,12.0231,12.1273,95100.0
2009-02-25 10:30:00,17.48,17.5,17.41,17.41,32700.0,12.1342,12.1481,12.0856,12.0856,32700.0
2009-02-25 10:35:00,17.41,17.43,17.37,17.4,23300.0,12.0856,12.0995,12.0578,12.0787,23300.0
2009-02-25 10:40:00,17.4,17.42,17.2,17.21,28800.0,12.0787,12.0926,11.9398,11.9468,28800.0
2009-02-25 10:45:00,17.2,17.28,17.2,17.27,42200.0,11.9398,11.9954,11.9398,11.9884,42200.0
2009-02-25 10:50:00,17.27,17.34,17.27,17.33,27400.0,11.9884,12.037,11.9884,12.0301,27400.0
2009-02-25 10:55:00,17.33,17.37,17.33,17.33,23900.0,12.0301,12.0578,12.0301,12.0301,23900.0
2009-02-25 11:00:00,17.33,17.41,17.33,17.41,129200.0,12.0301,12.0856,12.0301,12.0856,129200.0
2009-02-25 11:05:00,17.42,17.55,17.42,17.53,91700.0,12.0926,12.1828,12.0926,12.1689,91700.0
2009-02-25 11:10:00,17.53,17.53,17.44,17.47,24200.0,12.1689,12.1689,12.1064,12.1273,24200.0
2009-02-25 11:15:00,17.47,17.47,17.4,17.41,25900.0,12.1273,12.1273,12.0787,12.0856,25900.0
2009-02-25 11:20:00,17.41,17.55,17.4,17.54,22800.0,12.0856,12.1828,12.0787,12.1759,22800.0
2009-02-25 11:25:00,17.53,17.58,17.51,17.55,22500.0,12.1689,12.2036,12.155,12.1828,22500.0
2009-02-25 11:30:00,17.55,17.56,17.5,17.56,18000.0,12.1828,12.1897,12.1481,12.1897,18000.0
2009-02-25 11:35:00,17.57,17.6,17.51,17.51,26500.0,12.1967,12.2175,12.155,12.155,26500.0
2009-02-25 11:40:00,17.52,17.75,17.51,17.74,107700.0,12.162,12.3216,12.155,12.3147,107700.0
2009-02-25 11:45:00,17.75,17.8,17.64,17.66,107700.0,12.3216,12.3563,12.2453,12.2592,107700.0
2009-02-25 11:50:00,17.66,17.7,17.59,17.61,40100.0,12.2592,12.2869,12.2106,12.2245,40100.0
2009-02-25 11:55:00,17.62,17.62,17.42,17.46,32500.0,12.2314,12.2314,12.0926,12.1203,32500.0
2009-02-25 12:00:00,17.45,17.51,17.44,17.45,73200.0,12.1134,12.155,12.1064,12.1134,73200.0
2009-02-25 12:05:00,17.45,17.47,17.36,17.41,40600.0,12.1134,12.1273,12.0509,12.0856,40600.0
2009-02-25 12:10:00,17.41,17.42,17.33,17.4,29700.0,12.0856,12.0926,12.0301,12.0787,29700.0
2009-02-25 12:15:00,17.4,17.41,17.35,17.37,23000.0,12.0787,12.0856,12.044,12.0578,23000.0
2009-02-25 12:20:00,17.37,17.41,17.33,17.34,118500.0,12.0578,12.0856,12.0301,12.037,118500.0
2009-02-25 12:25:00,17.33,17.35,17.18,17.25,118700.0,12.0301,12.044,11.926,11.9745,118700.0
2009-02-25 12:30:00,17.25,17.29,17.25,17.27,20000.0,11.9745,12.0023,11.9745,11.9884,20000.0
2009-02-25 12:35:00,17.27,17.3,17.23,17.28,23600.0,11.9884,12.0093,11.9607,11.9954,23600.0
2009-02-25 12:40:00,17.28,17.29,17.21,17.21,27800.0,11.9954,12.0023,11.9468,11.9468,27800.0
2009-02-25 12:45:00,17.21,17.27,17.18,17.27,21000.0,11.9468,11.9884,11.926,11.9884,21000.0
2009-02-25 12:50:00,17.26,17.3,17.25,17.25,26000.0,11.9815,12.0093,11.9745,11.9745,26000.0
2009-02-25 12:55:00,17.25,17.35,17.23,17.32,30600.0,11.9745,12.044,11.9607,12.0231,30600.0
2009-02-25 13:00:00,17.32,17.41,17.29,17.35,58800.0,12.0231,12.0856,12.0023,12.044,58800.0
2009-02-25 13:05:00,17.36,17.4,17.33,17.38,17700.0,12.0509,12.0787,12.0301,12.0648,17700.0
2009-02-25 13:10:00,17.39,17.39,17.28,17.31,14500.0,12.0717,12.0717,11.9954,12.0162,14500.0
2009-02-25 13:15:00,17.31,17.35,17.29,17.33,9000.0,12.0162,12.044,12.0023,12.0301,9000.0
2009-02-25 13:20:00,17.33,17.35,17.24,17.29,20900.0,12.0301,12.044,11.9676,12.0023,20900.0
2009-02-25 13:25:00,17.29,17.35,17.29,17.31,24700.0,12.0023,12.044,12.0023,12.0162,24700.0
2009-02-25 13:30:00,17.31,17.41,17.31,17.4,41300.0,12.0162,12.0856,12.0162,12.0787,41300.0
2009-02-25 13:35:00,17.41,17.49,17.41,17.46,73400.0,12.0856,12.1411,12.0856,12.1203,73400.0
2009-02-25 13:40:00,17.47,17.58,17.47,17.53,27300.0,12.1273,12.2036,12.1273,12.1689,27300.0
2009-02-25 13:45:00,17.53,17.66,17.51,17.65,84500.0,12.1689,12.2592,12.155,12.2522,84500.0
2009-02-25 13:50:00,17.65,17.75,17.6,17.69,71100.0,12.2522,12.3216,12.2175,12.28,71100.0
2009-02-25 13:55:00,17.69,17.81,17.68,17.75,114500.0,12.28,12.3633,12.273,12.3216,114500.0
2009-02-25 14:00:00,17.76,17.82,17.57,17.57,287600.0,12.3286,12.3702,12.1967,12.1967,287600.0
2009-02-25 14:05:00,17.56,17.57,17.45,17.5,80900.0,12.1897,12.1967,12.1134,12.1481,80900.0
2009-02-25 14:10:00,17.52,17.55,17.42,17.46,65900.0,12.162,12.1828,12.0926,12.1203,65900.0
2009-02-25 14:15:00,17.47,17.6,17.42,17.48,47100.0,12.1273,12.2175,12.0926,12.1342,47100.0
2009-02-25 14:20:00,17.47,17.53,17.39,17.52,88400.0,12.1273,12.1689,12.0717,12.162,88400.0
2009-02-25 14:25:00,17.52,17.57,17.45,17.55,58500.0,12.162,12.1967,12.1134,12.1828,58500.0
2009-02-25 14:30:00,17.56,17.58,17.47,17.51,126400.0,12.1897,12.2036,12.1273,12.155,126400.0
2009-02-25 14:35:00,17.52,17.57,17.48,17.56,29500.0,12.162,12.1967,12.1342,12.1897,29500.0
2009-02-25 14:40:00,17.56,17.82,17.55,17.82,70300.0,12.1897,12.3702,12.1828,12.3702,70300.0
2009-02-25 14:45:00,17.81,18.02,17.79,17.91,234700.0,12.3633,12.5091,12.3494,12.4327,234700.0
2009-02-25 14:50:00,17.9,18.17,17.9,18.15,176700.0,12.4258,12.6132,12.4258,12.5993,176700.0
2009-02-25 14:55:00,18.15,18.19,18.06,18.15,351000.0,12.5993,12.6271,12.5368,12.5993,351000.0
2009-02-25 15:00:00,18.15,18.42,18.13,18.42,217900.0,12.5993,12.7867,12.5854,12.7867,217900.0
2009-02-25 15:05:00,18.42,18.55,18.42,18.55,273000.0,12.7867,12.877,12.7867,12.877,273000.0
2009-02-25 15:10:00,18.55,18.57,18.38,18.5,229200.0,12.877,12.8909,12.759,12.8423,229200.0
2009-02-25 15:15:00,18.5,18.72,18.5,18.61,122100.0,12.8423,12.995,12.8423,12.9186,122100.0
2009-02-25 15:20:00,18.6,18.76,18.56,18.72,307400.0,12.9117,13.0228,12.8839,12.995,307400.0
2009-02-25 15:25:00,18.72,18.85,18.68,18.76,212500.0,12.995,13.0852,12.9672,13.0228,212500.0
2009-02-25 15:30:00,18.76,18.86,18.71,18.86,160700.0,13.0228,13.0922,12.988,13.0922,160700.0
2009-02-25 15:35:00,18.85,18.86,18.7,18.71,86000.0,13.0852,13.0922,12.9811,12.988,86000.0
2009-02-25 15:40:00,18.71,18.75,18.59,18.6,207200.0,12.988,13.0158,12.9047,12.9117,207200.0
2009-02-25 15:45:00,18.6,18.62,18.42,18.47,149900.0,12.9117,12.9256,12.7867,12.8214,149900.0
2009-02-25 15:50:00,18.47,18.5,18.33,18.34,140700.0,12.8214,12.8423,12.7243,12.7312,140700.0
2009-02-25 15:55:00,18.33,18.33,18.2,18.25,136200.0,12.7243,12.7243,12.634,12.6687,136200.0
2009-02-26 09:30:00,18.58,18.74,18.5,18.69,101100.0,12.8978,13.0089,12.8423,12.9742,101100.0
2009-02-26 09:35:00,18.69,18.77,18.65,18.77,374800.0,12.9742,13.0297,12.9464,13.0297,374800.0
2009-02-26 09:40:00,18.77,19.01,18.76,19.01,223600.0,13.0297,13.1963,13.0228,13.1963,223600.0
2009-02-26 09:45:00,19.0,19.01,18.85,18.94,124100.0,13.1894,13.1963,13.0852,13.1477,124100.0
2009-02-26 09:50:00,18.94,19.12,18.93,19.1,127600.0,13.1477,13.2727,13.1408,13.2588,127600.0
2009-02-26 09:55:00,19.1,19.14,19.01,19.14,42900.0,13.2588,13.2865,13.1963,13.2865,42900.0
2009-02-26 10:00:00,19.15,19.29,19.1,19.18,99100.0,13.2935,13.3907,13.2588,13.3143,99100.0
2009-02-26 10:05:00,19.18,19.26,19.14,19.22,153700.0,13.3143,13.3698,13.2865,13.3421,153700.0
2009-02-26 10:10:00,19.24,19.24,19.08,19.21,160500.0,13.356,13.356,13.2449,13.3351,160500.0
2009-02-26 10:15:00,19.21,19.35,19.2,19.32,181900.0,13.3351,13.4323,13.3282,13.4115,181900.0
2009-02-26 10:20:00,19.33,19.54,19.31,19.47,207300.0,13.4184,13.5642,13.4046,13.5156,207300.0
2009-02-26 10:25:00,19.47,19.57,19.46,19.56,110900.0,13.5156,13.585,13.5087,13.5781,110900.0
2009-02-26 10:30:00,19.56,19.62,19.48,19.6,92200.0,13.5781,13.6197,13.5226,13.6059,92200.0
2009-02-26 10:35:00,19.61,19.7,19.61,19.64,119000.0,13.6128,13.6753,13.6128,13.6336,119000.0
2009-02-26 10:40:00,19.63,19.69,19.61,19.64,140100.0,13.6267,13.6683,13.6128,13.6336,140100.0
2009-02-26 10:45:00,19.65,19.76,19.64,19.74,227500.0,13.6406,13.7169,13.6336,13.703,227500.0
2009-02-26 10:50:00,19.73,19.76,19.62,19.62,74100.0,13.6961,13.7169,13.6197,13.6197,74100.0
2009-02-26 10:55:00,19.63,19.69,19.62,19.69,39500.0,13.6267,13.6683,13.6197,13.6683,39500.0
2009-02-26 11:00:00,19.68,19.7,19.56,19.58,109300.0,13.6614,13.6753,13.5781,13.592,109300.0
2009-02-26 11:05:00,19.58,19.58,19.5,19.55,108400.0,13.592,13.592,13.5364,13.5712,108400.0
2009-02-26 11:10:00,19.54,19.63,19.51,19.63,97700.0,13.5642,13.6267,13.5434,13.6267,97700.0
2009-02-26 11:15:00,19.63,19.66,19.6,19.66,62700.0,13.6267,13.6475,13.6059,13.6475,62700.0
2009-02-26 11:20:00,19.67,19.72,19.64,19.68,148900.0,13.6545,13.6892,13.6336,13.6614,148900.0
2009-02-26 11:25:00,19.68,19.69,19.6,19.64,65300.0,13.6614,13.6683,13.6059,13.6336,65300.0
2009-02-26 11:30:00,19.63,19.66,19.57,19.62,99500.0,13.6267,13.6475,13.585,13.6197,99500.0
2009-02-26 11:35:00,19.62,19.66,19.61,19.62,40900.0,13.6197,13.6475,13.6128,13.6197,40900.0
2009-02-26 11:40:00,19.62,19.63,19.44,19.45,96500.0,13.6197,13.6267,13.4948,13.5017,96500.0
2009-02-26 11:45:00,19.45,19.53,19.42,19.52,99000.0,13.5017,13.5573,13.4809,13.5503,99000.0
2009-02-26 11:50:00,19.52,19.66,19.51,19.63,269500.0,13.5503,13.6475,13.5434,13.6267,269500.0
2009-02-26 11:55:00,19.63,19.66,19.59,19.63,48300.0,13.6267,13.6475,13.5989,13.6267,48300.0
2009-02-26 12:00:00,19.62,19.66,19.62,19.65,23200.0,13.6197,13.6475,13.6197,13.6406,23200.0
2009-02-26 12:05:00,19.64,19.68,19.62,19.64,103900.0,13.6336,13.6614,13.6197,13.6336,103900.0
2009-02-26 12:10:00,19.64,19.64,19.55,19.57,109400.0,13.6336,13.6336,13.5712,13.585,109400.0
2009-02-26 12:15:00,19.57,19.57,19.47,19.5,63800.0,13.585,13.585,13.5156,13.5364,63800.0
2009-02-26 12:20:00,19.5,19.5,19.4,19.41,28100.0,13.5364,13.5364,13.467,13.474,28100.0
2009-02-26 12:25:00,19.41,19.46,19.36,19.4,116900.0,13.474,13.5087,13.4393,13.467,116900.0
2009-02-26 12:30:00,19.4,19.49,19.35,19.48,52200.0,13.467,13.5295,13.4323,13.5226,52200.0
2009-02-26 12:35:00,19.48,19.5,19.37,19.4,26800.0,13.5226,13.5364,13.4462,13.467,26800.0
2009-02-26 12:40:00,19.39,19.41,19.34,19.35,6200.0,13.4601,13.474,13.4254,13.4323,6200.0
2009-02-26 12:45:00,19.34,19.47,19.34,19.47,48600.0,13.4254,13.5156,13.4254,13.5156,48600.0
2009-02-26 12:50:00,19.46,19.47,19.4,19.46,17500.0,13.5087,13.5156,13.467,13.5087,17500.0
2009-02-26 12:55:00,19.48,19.48,19.36,19.41,27500.0,13.5226,13.5226,13.4393,13.474,27500.0
2009-02-26 13:00:00,19.45,19.46,19.34,19.39,45700.0,13.5017,13.5087,13.4254,13.4601,45700.0
2009-02-26 13:05:00,19.38,19.38,19.27,19.27,50800.0,13.4531,13.4531,13.3768,13.3768,50800.0
2009-02-26 13:10:00,19.25,19.26,19.16,19.24,108300.0,13.3629,13.3698,13.3004,13.356,108300.0
2009-02-26 13:15:00,19.23,19.23,19.18,19.18,42800.0,13.349,13.349,13.3143,13.3143,42800.0
2009-02-26 13:20:00,19.19,19.24,19.14,19.17,54700.0,13.3213,13.356,13.2865,13.3074,54700.0
2009-02-26 13:25:00,19.16,19.32,19.14,19.21,67600.0,13.3004,13.4115,13.2865,13.3351,67600.0
2009-02-26 13:30:00,19.21,19.22,19.15,19.2,34300.0,13.3351,13.3421,13.2935,13.3282,34300.0
2009-02-26 13:35:00,19.2,19.21,19.14,19.14,26900.0,13.3282,13.3351,13.2865,13.2865,26900.0
2009-02-26 13:40:00,19.14,19.28,19.13,19.21,32300.0,13.2865,13.3837,13.2796,13.3351,32300.0
2009-02-26 13:45:00,19.21,19.29,19.21,19.28,58000.0,13.3351,13.3907,13.3351,13.3837,58000.0
2009-02-26 13:50:00,19.27,19.31,19.24,19.24,33800.0,13.3768,13.4046,13.356,13.356,33800.0
2009-02-26 13:55:00,19.25,19.27,19.19,19.23,25700.0,13.3629,13.3768,13.3213,13.349,25700.0
2009-02-26 14:00:00,19.23,19.25,19.16,19.19,35300.0,13.349,13.3629,13.3004,13.3213,35300.0
2009-02-26 14:05:00,19.18,19.18,19.06,19.12,50600.0,13.3143,13.3143,13.231,13.2727,50600.0
2009-02-26 14:10:00,19.14,19.21,19.09,19.17,32500.0,13.2865,13.3351,13.2518,13.3074,32500.0
2009-02-26 14:15:00,19.16,19.2,19.13,19.18,32300.0,13.3004,13.3282,13.2796,13.3143,32300.0
2009-02-26 14:20:00,19.19,19.27,19.19,19.19,27100.0,13.3213,13.3768,13.3213,13.3213,27100.0
2009-02-26 14:25:00,19.2,19.23,19.16,19.2,24100.0,13.3282,13.349,13.3004,13.3282,24100.0
2009-02-26 14:30:00,19.18,19.21,19.08,19.11,40700.0,13.3143,13.3351,13.2449,13.2657,40700.0
2009-02-26 14:35:00,19.11,19.15,19.07,19.08,114900.0,13.2657,13.2935,13.2379,13.2449,114900.0
2009-02-26 14:40:00,19.09,19.09,19.0,19.0,78700.0,13.2518,13.2518,13.1894,13.1894,78700.0
2009-02-26 14:45:00,19.0,19.05,18.97,19.03,35200.0,13.1894,13.2241,13.1685,13.2102,35200.0
2009-02-26 14:50:00,19.01,19.03,18.88,18.88,305600.0,13.1963,13.2102,13.1061,13.1061,305600.0
2009-02-26 14:55:00,18.88,18.91,18.78,18.84,52600.0,13.1061,13.1269,13.0366,13.0783,52600.0
2009-02-26 15:00:00,18.84,18.84,18.72,18.76,62000.0,13.0783,13.0783,12.995,13.0228,62000.0
2009-02-26 15:05:00,18.76,18.84,18.74,18.77,40300.0,13.0228,13.0783,13.0089,13.0297,40300.0
2009-02-26 15:10:00,18.76,18.85,18.7,18.7,95400.0,13.0228,13.0852,12.9811,12.9811,95400.0
2009-02-26 15:15:00,18.68,18.76,18.65,18.69,91300.0,12.9672,13.0228,12.9464,12.9742,91300.0
2009-02-26 15:20:00,18.68,18.82,18.64,18.81,68400.0,12.9672,13.0644,12.9395,13.0575,68400.0
2009-02-26 15:25:00,18.81,18.87,18.78,18.79,60600.0,13.0575,13.0991,13.0366,13.0436,60600.0
2009-02-26 15:30:00,18.79,18.85,18.72,18.85,70100.0,13.0436,13.0852,12.995,13.0852,70100.0
2009-02-26 15:35:00,18.87,18.94,18.87,18.92,37100.0,13.0991,13.1477,13.0991,13.1338,37100.0
2009-02-26 15:40:00,18.92,19.05,18.92,18.94,74000.0,13.1338,13.2241,13.1338,13.1477,74000.0
2009-02-26 15:45:00,18.95,19.08,18.93,19.05,70300.0,13.1546,13.2449,13.1408,13.2241,70300.0
2009-02-26 15:50:00,19.04,19.04,18.91,18.97,105100.0,13.2171,13.2171,13.1269,13.1685,105100.0
2009-02-26 15:55:00,18.96,18.97,18.83,18.85,65700.0,13.1616,13.1685,13.0713,13.0852,65700.0
2009-02-27 09:30:00,18.34,18.45,18.01,18.28,111500.0,12.7312,12.8076,12.5021,12.6895,111500.0
2009-02-27 09:35:00,18.28,18.52,18.28,18.34,170000.0,12.6895,12.8562,12.6895,12.7312,170000.0
2009-02-27 09:40:00,18.35,18.4,18.27,18.31,62600.0,12.7381,12.7729,12.6826,12.7104,62600.0
2009-02-27 09:45:00,18.29,18.43,18.29,18.38,49500.0,12.6965,12.7937,12.6965,12.759,49500.0
2009-02-27 09:50:00,18.38,18.52,18.35,18.51,48900.0,12.759,12.8562,12.7381,12.8492,48900.0
2009-02-27 09:55:00,18.5,18.73,18.48,18.67,103100.0,12.8423,13.0019,12.8284,12.9603,103100.0
2009-02-27 10:00:00,18.68,18.82,18.68,18.79,60700.0,12.9672,13.0644,12.9672,13.0436,60700.0
2009-02-27 10:05:00,18.81,18.87,18.6,18.6,62300.0,13.0575,13.0991,12.9117,12.9117,62300.0
2009-02-27 10:10:00,18.6,18.65,18.56,18.62,86200.0,12.9117,12.9464,12.8839,12.9256,86200.0
2009-02-27 10:15:00,18.62,18.74,18.58,18.74,62600.0,12.9256,13.0089,12.8978,13.0089,62600.0
2009-02-27 10:20:00,18.76,18.99,18.76,18.84,84500.0,13.0228,13.1824,13.0228,13.0783,84500.0
2009-02-27 10:25:00,18.85,18.9,18.78,18.78,51200.0,13.0852,13.1199,13.0366,13.0366,51200.0
2009-02-27 10:30:00,18.77,18.84,18.75,18.79,34100.0,13.0297,13.0783,13.0158,13.0436,34100.0
2009-02-27 10:35:00,18.78,18.79,18.7,18.76,37300.0,13.0366,13.0436,12.9811,13.0228,37300.0
2009-02-27 10:40:00,18.75,18.84,18.7,18.82,56400.0,13.0158,13.0783,12.9811,13.0644,56400.0
2009-02-27 10:45:00,18.8,18.85,18.66,18.81,65100.0,13.0505,13.0852,12.9533,13.0575,65100.0
2009-02-27 10:50:00,18.8,18.85,18.76,18.76,47500.0,13.0505,13.0852,13.0228,13.0228,47500.0
2009-02-27 10:55:00,18.76,18.76,18.61,18.68,37600.0,13.0228,13.0228,12.9186,12.9672,37600.0
2009-02-27 11:00:00,18.67,18.71,18.59,18.6,35400.0,12.9603,12.988,12.9047,12.9117,35400.0
2009-02-27 11:05:00,18.58,18.59,18.5,18.59,23900.0,12.8978,12.9047,12.8423,12.9047,23900.0
2009-02-27 11:10:00,18.58,18.63,18.51,18.51,20600.0,12.8978,12.9325,12.8492,12.8492,20600.0
2009-02-27 11:15:00,18.51,18.51,18.44,18.46,68900.0,12.8492,12.8492,12.8006,12.8145,68900.0
2009-02-27 11:20:00,18.46,18.58,18.46,18.54,19300.0,12.8145,12.8978,12.8145,12.87,19300.0
2009-02-27 11:25:00,18.54,18.57,18.48,18.56,33800.0,12.87,12.8909,12.8284,12.8839,33800.0
2009-02-27 11:30:00,18.56,18.61,18.53,18.53,21000.0,12.8839,12.9186,12.8631,12.8631,21000.0
2009-02-27 11:35:00,18.53,18.54,18.46,18.53,16700.0,12.8631,12.87,12.8145,12.8631,16700.0
2009-02-27 11:40:00,18.52,18.72,18.52,18.72,20900.0,12.8562,12.995,12.8562,12.995,20900.0
2009-02-27 11:45:00,18.72,18.72,18.59,18.66,28500.0,12.995,12.995,12.9047,12.9533,28500.0
2009-02-27 11:50:00,18.65,18.69,18.57,18.64,28300.0,12.9464,12.9742,12.8909,12.9395,28300.0
2009-02-27 11:55:00,18.63,18.75,18.6,18.72,19100.0,12.9325,13.0158,12.9117,12.995,19100.0
2009-02-27 12:00:00,18.72,18.77,18.71,18.75,32600.0,12.995,13.0297,12.988,13.0158,32600.0
2009-02-27 12:05:00,18.76,18.81,18.68,18.71,61300.0,13.0228,13.0575,12.9672,12.988,61300.0
2009-02-27 12:10:00,18.7,18.77,18.65,18.67,43000.0,12.9811,13.0297,12.9464,12.9603,43000.0
2009-02-27 12:15:00,18.67,18.72,18.6,18.63,29000.0,12.9603,12.995,12.9117,12.9325,29000.0
2009-02-27 12:20:00,18.63,18.68,18.61,18.66,18300.0,12.9325,12.9672,12.9186,12.9533,18300.0
2009-02-27 12:25:00,18.67,18.7,18.66,18.67,15200.0,12.9603,12.9811,12.9533,12.9603,15200.0
2009-02-27 12:30:00,18.67,18.69,18.63,18.65,9600.0,12.9603,12.9742,12.9325,12.9464,9600.0
2009-02-27 12:35:00,18.65,18.66,18.59,18.61,17600.0,12.9464,12.9533,12.9047,12.9186,17600.0
2009-02-27 12:40:00,18.61,18.67,18.56,18.6,54800.0,12.9186,12.9603,12.8839,12.9117,54800.0
2009-02-27 12:45:00,18.61,18.61,18.55,18.58,70200.0,12.9186,12.9186,12.877,12.8978,70200.0
2009-02-27 12:50:00,18.6,18.64,18.57,18.61,12600.0,12.9117,12.9395,12.8909,12.9186,12600.0
2009-02-27 12:55:00,18.61,18.69,18.59,18.69,13500.0,12.9186,12.9742,12.9047,12.9742,13500.0
2009-02-27 13:00:00,18.69,18.78,18.69,18.73,43500.0,12.9742,13.0366,12.9742,13.0019,43500.0
2009-02-27 13:05:00,18.72,18.76,18.69,18.72,52800.0,12.995,13.0228,12.9742,12.995,52800.0
2009-02-27 13:10:00,18.71,18.74,18.62,18.64,27500.0,12.988,13.0089,12.9256,12.9395,27500.0
2009-02-27 13:15:00,18.63,18.69,18.58,18.69,38300.0,12.9325,12.9742,12.8978,12.9742,38300.0
2009-02-27 13:20:00,18.7,18.73,18.62,18.65,22400.0,12.9811,13.0019,12.9256,12.9464,22400.0
2009-02-27 13:25:00,18.66,18.69,18.65,18.66,15700.0,12.9533,12.9742,12.9464,12.9533,15700.0
2009-02-27 13:30:00,18.66,18.76,18.54,18.62,43500.0,12.9533,13.0228,12.87,12.9256,43500.0
2009-02-27 13:35:00,18.63,18.64,18.46,18.49,41100.0,12.9325,12.9395,12.8145,12.8353,41100.0
2009-02-27 13:40:00,18.48,18.52,18.46,18.48,18800.0,12.8284,12.8562,12.8145,12.8284,18800.0
2009-02-27 13:45:00,18.48,18.65,18.47,18.62,15700.0,12.8284,12.9464,12.8214,12.9256,15700.0
2009-02-27 13:50:00,18.65,18.68,18.58,18.58,28100.0,12.9464,12.9672,12.8978,12.8978,28100.0
2009-02-27 13:55:00,18.6,18.75,18.57,18.71,21800.0,12.9117,13.0158,12.8909,12.988,21800.0
2009-02-27 14:00:00,18.7,18.84,18.65,18.83,15900.0,12.9811,13.0783,12.9464,13.0713,15900.0
2009-02-27 14:05:00,18.82,18.82,18.68,18.7,27600.0,13.0644,13.0644,12.9672,12.9811,27600.0
2009-02-27 14:10:00,18.68,18.73,18.63,18.7,45600.0,12.9672,13.0019,12.9325,12.9811,45600.0
2009-02-27 14:15:00,18.71,18.74,18.58,18.64,37800.0,12.988,13.0089,12.8978,12.9395,37800.0
2009-02-27 14:20:00,18.65,18.68,18.52,18.56,28400.0,12.9464,12.9672,12.8562,12.8839,28400.0
2009-02-27 14:25:00,18.57,18.63,18.46,18.49,34600.0,12.8909,12.9325,12.8145,12.8353,34600.0
2009-02-27 14:30:00,18.49,18.52,18.43,18.48,30000.0,12.8353,12.8562,12.7937,12.8284,30000.0
2009-02-27 14:35:00,18.49,18.5,18.39,18.44,37900.0,12.8353,12.8423,12.7659,12.8006,37900.0
2009-02-27 14:40:00,18.43,18.54,18.4,18.44,26600.0,12.7937,12.87,12.7729,12.8006,26600.0
2009-02-27 14:45:00,18.43,18.58,18.43,18.58,50600.0,12.7937,12.8978,12.7937,12.8978,50600.0
2009-02-27 14:50:00,18.6,18.64,18.5,18.55,26600.0,12.9117,12.9395,12.8423,12.877,26600.0
2009-02-27 14:55:00,18.54,18.63,18.52,18.56,33600.0,12.87,12.9325,12.8562,12.8839,33600.0
2009-02-27 15:00:00,18.55,18.55,18.43,18.5,37800.0,12.877,12.877,12.7937,12.8423,37800.0
2009-02-27 15:05:00,18.5,18.51,18.42,18.44,35600.0,12.8423,12.8492,12.7867,12.8006,35600.0
2009-02-27 15:10:00,18.43,18.44,18.32,18.38,45900.0,12.7937,12.8006,12.7173,12.759,45900.0
2009-02-27 15:15:00,18.35,18.37,18.27,18.29,63100.0,12.7381,12.752,12.6826,12.6965,63100.0
2009-02-27 15:20:00,18.28,18.31,18.18,18.31,63400.0,12.6895,12.7104,12.6201,12.7104,63400.0
2009-02-27 15:25:00,18.31,18.36,18.24,18.25,30900.0,12.7104,12.7451,12.6618,12.6687,30900.0
2009-02-27 15:30:00,18.24,18.41,18.22,18.36,52900.0,12.6618,12.7798,12.6479,12.7451,52900.0
2009-02-27 15:35:00,18.36,18.36,18.24,18.29,74400.0,12.7451,12.7451,12.6618,12.6965,74400.0
2009-02-27 15:40:00,18.28,18.37,18.24,18.32,50400.0,12.6895,12.752,12.6618,12.7173,50400.0
2009-02-27 15:45:00,18.32,18.42,18.25,18.34,67700.0,12.7173,12.7867,12.6687,12.7312,67700.0
2009-02-27 15:50:00,18.34,18.37,18.24,18.25,76200.0,12.7312,12.752,12.6618,12.6687,76200.0
2009-02-27 15:55:00,18.24,18.25,18.17,18.19,75400.0,12.6618,12.6687,12.6132,12.6271,75400.0
2009-03-02 09:30:00,17.71,17.88,17.65,17.67,9900.0,12.2939,12.4119,12.2522,12.2661,9900.0
2009-03-02 09:35:00,17.84,17.98,17.84,17.92,29200.0,12.3841,12.4813,12.3841,12.4396,29200.0
2009-03-02 09:40:00,17.96,18.0,17.91,17.96,19200.0,12.4674,12.4952,12.4327,12.4674,19200.0
2009-03-02 09:45:00,17.97,17.97,17.85,17.86,24100.0,12.4744,12.4744,12.3911,12.398,24100.0
2009-03-02 09:50:00,17.86,17.94,17.82,17.84,23600.0,12.398,12.4535,12.3702,12.3841,23600.0
2009-03-02 09:55:00,17.84,17.84,17.68,17.69,18200.0,12.3841,12.3841,12.273,12.28,18200.0
2009-03-02 10:00:00,17.68,17.77,17.65,17.67,58500.0,12.273,12.3355,12.2522,12.2661,58500.0
2009-03-02 10:05:00,17.66,17.66,17.58,17.59,39200.0,12.2592,12.2592,12.2036,12.2106,39200.0
2009-03-02 10:10:00,17.6,17.63,17.46,17.46,43100.0,12.2175,12.2383,12.1203,12.1203,43100.0
2009-03-02 10:15:00,17.47,17.6,17.46,17.54,36700.0,12.1273,12.2175,12.1203,12.1759,36700.0
2009-03-02 10:20:00,17.56,17.62,17.52,17.61,34900.0,12.1897,12.2314,12.162,12.2245,34900.0
2009-03-02 10:25:00,17.61,17.62,17.49,17.54,91100.0,12.2245,12.2314,12.1411,12.1759,91100.0
2009-03-02 10:30:00,17.52,17.57,17.49,17.57,37300.0,12.162,12.1967,12.1411,12.1967,37300.0
2009-03-02 10:35:00,17.57,17.62,17.55,17.58,19600.0,12.1967,12.2314,12.1828,12.2036,19600.0
2009-03-02 10:40:00,17.57,17.59,17.5,17.59,35100.0,12.1967,12.2106,12.1481,12.2106,35100.0
2009-03-02 10:45:00,17.59,17.61,17.57,17.58,34300.0,12.2106,12.2245,12.1967,12.2036,34300.0
2009-03-02 10:50:00,17.57,17.58,17.55,17.55,14700.0,12.1967,12.2036,12.1828,12.1828,14700.0
2009-03-02 10:55:00,17.55,17.59,17.54,17.57,29400.0,12.1828,12.2106,12.1759,12.1967,29400.0
2009-03-02 11:00:00,17.57,17.62,17.56,17.58,10800.0,12.1967,12.2314,12.1897,12.2036,10800.0
2009-03-02 11:05:00,17.58,17.63,17.55,17.56,20800.0,12.2036,12.2383,12.1828,12.1897,20800.0
2009-03-02 11:10:00,17.56,17.58,17.52,17.58,30300.0,12.1897,12.2036,12.162,12.2036,30300.0
2009-03-02 11:15:00,17.58,17.58,17.54,17.57,12800.0,12.2036,12.2036,12.1759,12.1967,12800.0
2009-03-02 11:20:00,17.58,17.63,17.56,17.56,11200.0,12.2036,12.2383,12.1897,12.1897,11200.0
2009-03-02 11:25:00,17.55,17.56,17.49,17.49,22800.0,12.1828,12.1897,12.1411,12.1411,22800.0
2009-03-02 11:30:00,17.49,17.51,17.46,17.49,37500.0,12.1411,12.155,12.1203,12.1411,37500.0
2009-03-02 11:35:00,17.51,17.51,17.46,17.48,171900.0,12.155,12.155,12.1203,12.1342,171900.0
2009-03-02 11:40:00,17.47,17.48,17.44,17.45,74100.0,12.1273,12.1342,12.1064,12.1134,74100.0
2009-03-02 11:45:00,17.45,17.47,17.44,17.45,34100.0,12.1134,12.1273,12.1064,12.1134,34100.0
2009-03-02 11:50:00,17.46,17.47,17.4,17.43,79400.0,12.1203,12.1273,12.0787,12.0995,79400.0
2009-03-02 11:55:00,17.43,17.46,17.42,17.46,13500.0,12.0995,12.1203,12.0926,12.1203,13500.0
2009-03-02 12:00:00,17.46,17.48,17.41,17.46,26500.0,12.1203,12.1342,12.0856,12.1203,26500.0
2009-03-02 12:05:00,17.46,17.49,17.43,17.47,14400.0,12.1203,12.1411,12.0995,12.1273,14400.0
2009-03-02 12:10:00,17.47,17.47,17.37,17.4,14400.0,12.1273,12.1273,12.0578,12.0787,14400.0
2009-03-02 12:15:00,17.4,17.44,17.32,17.35,30900.0,12.0787,12.1064,12.0231,12.044,30900.0
2009-03-02 12:20:00,17.34,17.46,17.34,17.46,30800.0,12.037,12.1203,12.037,12.1203,30800.0
2009-03-02 12:25:00,17.46,17.47,17.41,17.43,13700.0,12.1203,12.1273,12.0856,12.0995,13700.0
2009-03-02 12:30:00,17.42,17.42,17.4,17.41,67000.0,12.0926,12.0926,12.0787,12.0856,67000.0
2009-03-02 12:35:00,17.42,17.42,17.39,17.42,49900.0,12.0926,12.0926,12.0717,12.0926,49900.0
2009-03-02 12:40:00,17.43,17.44,17.4,17.42,47900.0,12.0995,12.1064,12.0787,12.0926,47900.0
2009-03-02 12:45:00,17.42,17.42,17.36,17.41,17700.0,12.0926,12.0926,12.0509,12.0856,17700.0
2009-03-02 12:50:00,17.42,17.48,17.41,17.44,30200.0,12.0926,12.1342,12.0856,12.1064,30200.0
2009-03-02 12:55:00,17.43,17.46,17.38,17.41,24100.0,12.0995,12.1203,12.0648,12.0856,24100.0
2009-03-02 13:00:00,17.42,17.5,17.42,17.45,28300.0,12.0926,12.1481,12.0926,12.1134,28300.0
2009-03-02 13:05:00,17.46,17.49,17.42,17.47,14700.0,12.1203,12.1411,12.0926,12.1273,14700.0
2009-03-02 13:10:00,17.46,17.47,17.4,17.43,13500.0,12.1203,12.1273,12.0787,12.0995,13500.0
2009-03-02 13:15:00,17.42,17.44,17.38,17.4,16200.0,12.0926,12.1064,12.0648,12.0787,16200.0
2009-03-02 13:20:00,17.4,17.42,17.38,17.38,10300.0,12.0787,12.0926,12.0648,12.0648,10300.0
2009-03-02 13:25:00,17.39,17.45,17.38,17.42,71900.0,12.0717,12.1134,12.0648,12.0926,71900.0
2009-03-02 13:30:00,17.44,17.44,17.4,17.4,7800.0,12.1064,12.1064,12.0787,12.0787,7800.0
2009-03-02 13:35:00,17.39,17.43,17.37,17.4,32400.0,12.0717,12.0995,12.0578,12.0787,32400.0
2009-03-02 13:40:00,17.39,17.45,17.38,17.4,73200.0,12.0717,12.1134,12.0648,12.0787,73200.0
2009-03-02 13:45:00,17.39,17.41,17.37,17.41,93500.0,12.0717,12.0856,12.0578,12.0856,93500.0
2009-03-02 13:50:00,17.41,17.48,17.38,17.47,61400.0,12.0856,12.1342,12.0648,12.1273,61400.0
2009-03-02 13:55:00,17.48,17.52,17.46,17.51,46600.0,12.1342,12.162,12.1203,12.155,46600.0
2009-03-02 14:00:00,17.52,17.52,17.46,17.49,22400.0,12.162,12.162,12.1203,12.1411,22400.0
2009-03-02 14:05:00,17.5,17.51,17.44,17.46,12000.0,12.1481,12.155,12.1064,12.1203,12000.0
2009-03-02 14:10:00,17.46,17.51,17.46,17.48,40600.0,12.1203,12.155,12.1203,12.1342,40600.0
2009-03-02 14:15:00,17.48,17.56,17.48,17.52,52100.0,12.1342,12.1897,12.1342,12.162,52100.0
2009-03-02 14:20:00,17.52,17.52,17.46,17.5,24900.0,12.162,12.162,12.1203,12.1481,24900.0
2009-03-02 14:25:00,17.49,17.5,17.43,17.48,14100.0,12.1411,12.1481,12.0995,12.1342,14100.0
2009-03-02 14:30:00,17.48,17.66,17.43,17.63,24700.0,12.1342,12.2592,12.0995,12.2383,24700.0
2009-03-02 14:35:00,17.63,17.76,17.63,17.65,215400.0,12.2383,12.3286,12.2383,12.2522,215400.0
2009-03-02 14:40:00,17.63,17.77,17.61,17.73,44000.0,12.2383,12.3355,12.2245,12.3078,44000.0
2009-03-02 14:45:00,17.72,17.73,17.64,17.66,76900.0,12.3008,12.3078,12.2453,12.2592,76900.0
2009-03-02 14:50:00,17.66,17.78,17.59,17.64,62000.0,12.2592,12.3425,12.2106,12.2453,62000.0
2009-03-02 14:55:00,17.64,17.68,17.58,17.6,60200.0,12.2453,12.273,12.2036,12.2175,60200.0
2009-03-02 15:00:00,17.59,17.61,17.51,17.55,88200.0,12.2106,12.2245,12.155,12.1828,88200.0
2009-03-02 15:05:00,17.54,17.56,17.47,17.54,45200.0,12.1759,12.1897,12.1273,12.1759,45200.0
2009-03-02 15:10:00,17.53,17.6,17.49,17.54,107300.0,12.1689,12.2175,12.1411,12.1759,107300.0
2009-03-02 15:15:00,17.54,17.55,17.4,17.42,45300.0,12.1759,12.1828,12.0787,12.0926,45300.0
2009-03-02 15:20:00,17.42,17.51,17.41,17.43,56100.0,12.0926,12.155,12.0856,12.0995,56100.0
2009-03-02 15:25:00,17.42,17.57,17.4,17.55,92700.0,12.0926,12.1967,12.0787,12.1828,92700.0
2009-03-02 15:30:00,17.56,17.66,17.54,17.59,104700.0,12.1897,12.2592,12.1759,12.2106,104700.0
2009-03-02 15:35:00,17.59,17.6,17.45,17.47,60700.0,12.2106,12.2175,12.1134,12.1273,60700.0
2009-03-02 15:40:00,17.48,17.5,17.42,17.49,88700.0,12.1342,12.1481,12.0926,12.1411,88700.0
2009-03-02 15:45:00,17.5,17.56,17.44,17.49,203800.0,12.1481,12.1897,12.1064,12.1411,203800.0
2009-03-02 15:50:00,17.49,17.49,17.38,17.39,162300.0,12.1411,12.1411,12.0648,12.0717,162300.0
2009-03-02 15:55:00,17.4,17.45,17.39,17.45,233100.0,12.0787,12.1134,12.0717,12.1134,233100.0
2009-03-03 09:30:00,17.77,17.83,17.56,17.56,31300.0,12.3355,12.3772,12.1897,12.1897,31300.0
2009-03-03 09:35:00,17.47,17.56,17.45,17.56,11800.0,12.1273,12.1897,12.1134,12.1897,11800.0
2009-03-03 09:40:00,17.5,17.5,17.37,17.41,37400.0,12.1481,12.1481,12.0578,12.0856,37400.0
2009-03-03 09:45:00,17.37,17.37,17.25,17.25,23800.0,12.0578,12.0578,11.9745,11.9745,23800.0
2009-03-03 09:50:00,17.25,17.38,17.22,17.37,30100.0,11.9745,12.0648,11.9537,12.0578,30100.0
2009-03-03 09:55:00,17.37,17.37,17.27,17.31,21500.0,12.0578,12.0578,11.9884,12.0162,21500.0
2009-03-03 10:00:00,17.27,17.33,17.21,17.27,38000.0,11.9884,12.0301,11.9468,11.9884,38000.0
2009-03-03 10:05:00,17.27,17.35,17.2,17.24,31800.0,11.9884,12.044,11.9398,11.9676,31800.0
2009-03-03 10:10:00,17.23,17.23,17.08,17.09,51700.0,11.9607,11.9607,11.8565,11.8635,51700.0
2009-03-03 10:15:00,17.1,17.16,17.05,17.1,46700.0,11.8704,11.9121,11.8357,11.8704,46700.0
2009-03-03 10:20:00,17.1,17.21,17.08,17.2,45000.0,11.8704,11.9468,11.8565,11.9398,45000.0
2009-03-03 10:25:00,17.19,17.25,17.19,17.23,32700.0,11.9329,11.9745,11.9329,11.9607,32700.0
2009-03-03 10:30:00,17.22,17.22,17.12,17.16,16100.0,11.9537,11.9537,11.8843,11.9121,16100.0
2009-03-03 10:35:00,17.16,17.21,17.08,17.21,94000.0,11.9121,11.9468,11.8565,11.9468,94000.0
2009-03-03 10:40:00,17.2,17.25,17.14,17.16,47000.0,11.9398,11.9745,11.8982,11.9121,47000.0
2009-03-03 10:45:00,17.16,17.19,17.13,17.14,29200.0,11.9121,11.9329,11.8912,11.8982,29200.0
2009-03-03 10:50:00,17.13,17.15,17.0,17.05,31700.0,11.8912,11.9051,11.801,11.8357,31700.0
2009-03-03 10:55:00,17.05,17.05,16.91,16.93,236700.0,11.8357,11.8357,11.7385,11.7524,236700.0
2009-03-03 11:00:00,16.92,16.97,16.86,16.86,34800.0,11.7455,11.7802,11.7038,11.7038,34800.0
2009-03-03 11:05:00,16.87,16.89,16.83,16.84,219700.0,11.7108,11.7246,11.683,11.6899,219700.0
2009-03-03 11:10:00,16.84,16.84,16.6,16.6,323500.0,11.6899,11.6899,11.5233,11.5233,323500.0
2009-03-03 11:15:00,16.6,16.64,16.57,16.6,64500.0,11.5233,11.5511,11.5025,11.5233,64500.0
2009-03-03 11:20:00,16.61,16.68,16.58,16.66,20500.0,11.5303,11.5789,11.5094,11.565,20500.0
2009-03-03 11:25:00,16.67,16.75,16.64,16.71,24800.0,11.5719,11.6275,11.5511,11.5997,24800.0
2009-03-03 11:30:00,16.72,16.73,16.64,16.65,22300.0,11.6066,11.6136,11.5511,11.558,22300.0
2009-03-03 11:35:00,16.64,16.69,16.62,16.62,15200.0,11.5511,11.5858,11.5372,11.5372,15200.0
2009-03-03 11:40:00,16.62,16.71,16.6,16.7,13400.0,11.5372,11.5997,11.5233,11.5928,13400.0
2009-03-03 11:45:00,16.69,16.69,16.63,16.63,20300.0,11.5858,11.5858,11.5442,11.5442,20300.0
2009-03-03 11:50:00,16.63,16.66,16.57,16.6,26400.0,11.5442,11.565,11.5025,11.5233,26400.0
2009-03-03 11:55:00,16.6,16.65,16.57,16.65,39700.0,11.5233,11.558,11.5025,11.558,39700.0
2009-03-03 12:00:00,16.65,16.74,16.63,16.7,53000.0,11.558,11.6205,11.5442,11.5928,53000.0
2009-03-03 12:05:00,16.71,16.77,16.71,16.74,14000.0,11.5997,11.6413,11.5997,11.6205,14000.0
2009-03-03 12:10:00,16.75,16.77,16.71,16.75,18300.0,11.6275,11.6413,11.5997,11.6275,18300.0
2009-03-03 12:15:00,16.74,16.81,16.72,16.8,29900.0,11.6205,11.6691,11.6066,11.6622,29900.0
2009-03-03 12:20:00,16.8,16.82,16.77,16.79,30200.0,11.6622,11.6761,11.6413,11.6552,30200.0
2009-03-03 12:25:00,16.8,16.9,16.79,16.84,25500.0,11.6622,11.7316,11.6552,11.6899,25500.0
2009-03-03 12:30:00,16.84,16.84,16.73,16.76,21900.0,11.6899,11.6899,11.6136,11.6344,21900.0
2009-03-03 12:35:00,16.76,16.81,16.71,16.71,16000.0,11.6344,11.6691,11.5997,11.5997,16000.0
2009-03-03 12:40:00,16.72,16.74,16.69,16.74,11800.0,11.6066,11.6205,11.5858,11.6205,11800.0
2009-03-03 12:45:00,16.74,16.77,16.71,16.72,16300.0,11.6205,11.6413,11.5997,11.6066,16300.0
2009-03-03 12:50:00,16.72,16.73,16.61,16.67,28000.0,11.6066,11.6136,11.5303,11.5719,28000.0
2009-03-03 12:55:00,16.67,16.69,16.58,16.59,24600.0,11.5719,11.5858,11.5094,11.5164,24600.0
2009-03-03 13:00:00,16.6,16.6,16.55,16.6,40200.0,11.5233,11.5233,11.4886,11.5233,40200.0
2009-03-03 13:05:00,16.61,16.61,16.5,16.54,12000.0,11.5303,11.5303,11.4539,11.4817,12000.0
2009-03-03 13:10:00,16.54,16.58,16.51,16.51,11500.0,11.4817,11.5094,11.4609,11.4609,11500.0
2009-03-03 13:15:00,16.5,16.56,16.5,16.55,15200.0,11.4539,11.4956,11.4539,11.4886,15200.0
2009-03-03 13:20:00,16.58,16.6,16.55,16.58,9700.0,11.5094,11.5233,11.4886,11.5094,9700.0
2009-03-03 13:25:00,16.57,16.57,16.52,16.52,10600.0,11.5025,11.5025,11.4678,11.4678,10600.0
2009-03-03 13:30:00,16.54,16.55,16.47,16.51,64800.0,11.4817,11.4886,11.4331,11.4609,64800.0
2009-03-03 13:35:00,16.51,16.51,16.46,16.49,18000.0,11.4609,11.4609,11.4261,11.447,18000.0
2009-03-03 13:40:00,16.47,16.54,16.47,16.53,37500.0,11.4331,11.4817,11.4331,11.4747,37500.0
2009-03-03 13:45:00,16.53,16.53,16.47,16.49,25100.0,11.4747,11.4747,11.4331,11.447,25100.0
2009-03-03 13:50:00,16.5,16.58,16.49,16.57,13100.0,11.4539,11.5094,11.447,11.5025,13100.0
2009-03-03 13:55:00,16.58,16.7,16.57,16.66,11400.0,11.5094,11.5928,11.5025,11.565,11400.0
2009-03-03 14:00:00,16.64,16.75,16.64,16.73,23700.0,11.5511,11.6275,11.5511,11.6136,23700.0
2009-03-03 14:05:00,16.72,16.73,16.64,16.69,53300.0,11.6066,11.6136,11.5511,11.5858,53300.0
2009-03-03 14:10:00,16.69,16.78,16.67,16.74,25100.0,11.5858,11.6483,11.5719,11.6205,25100.0
2009-03-03 14:15:00,16.75,16.77,16.68,16.69,10900.0,11.6275,11.6413,11.5789,11.5858,10900.0
2009-03-03 14:20:00,16.69,16.83,16.67,16.83,15100.0,11.5858,11.683,11.5719,11.683,15100.0
2009-03-03 14:25:00,16.83,16.85,16.79,16.84,68800.0,11.683,11.6969,11.6552,11.6899,68800.0
2009-03-03 14:30:00,16.85,16.9,16.8,16.9,35100.0,11.6969,11.7316,11.6622,11.7316,35100.0
2009-03-03 14:35:00,16.92,17.02,16.92,16.99,59600.0,11.7455,11.8149,11.7455,11.7941,59600.0
2009-03-03 14:40:00,17.0,17.06,16.96,16.97,24400.0,11.801,11.8427,11.7732,11.7802,24400.0
2009-03-03 14:45:00,16.98,17.04,16.92,16.98,38600.0,11.7871,11.8288,11.7455,11.7871,38600.0
2009-03-03 14:50:00,16.99,16.99,16.86,16.91,32900.0,11.7941,11.7941,11.7038,11.7385,32900.0
2009-03-03 14:55:00,16.9,17.03,16.89,16.96,43100.0,11.7316,11.8218,11.7246,11.7732,43100.0
2009-03-03 15:00:00,16.95,16.96,16.88,16.89,29400.0,11.7663,11.7732,11.7177,11.7246,29400.0
2009-03-03 15:05:00,16.89,16.89,16.8,16.81,41700.0,11.7246,11.7246,11.6622,11.6691,41700.0
2009-03-03 15:10:00,16.82,16.88,16.72,16.78,46400.0,11.6761,11.7177,11.6066,11.6483,46400.0
2009-03-03 15:15:00,16.76,16.82,16.7,16.74,52800.0,11.6344,11.6761,11.5928,11.6205,52800.0
2009-03-03 15:20:00,16.75,16.79,16.55,16.57,63600.0,11.6275,11.6552,11.4886,11.5025,63600.0
2009-03-03 15:25:00,16.56,16.64,16.53,16.57,103100.0,11.4956,11.5511,11.4747,11.5025,103100.0
2009-03-03 15:30:00,16.57,16.61,16.52,16.59,40600.0,11.5025,11.5303,11.4678,11.5164,40600.0
2009-03-03 15:35:00,16.58,16.58,16.47,16.47,48900.0,11.5094,11.5094,11.4331,11.4331,48900.0
2009-03-03 15:40:00,16.47,16.56,16.46,16.51,151100.0,11.4331,11.4956,11.4261,11.4609,151100.0
2009-03-03 15:45:00,16.5,16.54,16.48,16.52,130400.0,11.4539,11.4817,11.44,11.4678,130400.0
2009-03-03 15:50:00,16.52,16.62,16.49,16.59,125800.0,11.4678,11.5372,11.447,11.5164,125800.0
2009-03-03 15:55:00,16.58,16.65,16.56,16.64,182400.0,11.5094,11.558,11.4956,11.5511,182400.0
2009-03-04 09:30:00,16.91,16.99,16.84,16.93,27800.0,11.7385,11.7941,11.6899,11.7524,27800.0
2009-03-04 09:35:00,16.91,16.99,16.85,16.85,153200.0,11.7385,11.7941,11.6969,11.6969,153200.0
2009-03-04 09:40:00,16.83,16.85,16.75,16.77,27700.0,11.683,11.6969,11.6275,11.6413,27700.0
2009-03-04 09:45:00,16.76,16.79,16.62,16.66,48800.0,11.6344,11.6552,11.5372,11.565,48800.0
2009-03-04 09:50:00,16.67,16.68,16.48,16.58,26600.0,11.5719,11.5789,11.44,11.5094,26600.0
2009-03-04 09:55:00,16.59,16.62,16.55,16.57,24700.0,11.5164,11.5372,11.4886,11.5025,24700.0
2009-03-04 10:00:00,16.56,16.7,16.54,16.61,41100.0,11.4956,11.5928,11.4817,11.5303,41100.0
2009-03-04 10:05:00,16.63,16.66,16.48,16.49,19800.0,11.5442,11.565,11.44,11.447,19800.0
2009-03-04 10:10:00,16.47,16.48,16.32,16.32,42400.0,11.4331,11.44,11.329,11.329,42400.0
2009-03-04 10:15:00,16.33,16.36,16.21,16.23,34000.0,11.3359,11.3567,11.2526,11.2665,34000.0
2009-03-04 10:20:00,16.24,16.27,16.16,16.26,42900.0,11.2734,11.2943,11.2179,11.2873,42900.0
2009-03-04 10:25:00,16.27,16.34,16.25,16.34,21100.0,11.2943,11.3428,11.2804,11.3428,21100.0
2009-03-04 10:30:00,16.34,16.36,16.28,16.29,104100.0,11.3428,11.3567,11.3012,11.3081,104100.0
2009-03-04 10:35:00,16.29,16.33,16.22,16.3,97000.0,11.3081,11.3359,11.2595,11.3151,97000.0
2009-03-04 10:40:00,16.3,16.45,16.3,16.39,79600.0,11.3151,11.4192,11.3151,11.3776,79600.0
2009-03-04 10:45:00,16.4,16.43,16.34,16.39,25500.0,11.3845,11.4053,11.3428,11.3776,25500.0
2009-03-04 10:50:00,16.37,16.46,16.37,16.39,21800.0,11.3637,11.4261,11.3637,11.3776,21800.0
2009-03-04 10:55:00,16.4,16.41,16.33,16.36,12200.0,11.3845,11.3914,11.3359,11.3567,12200.0
2009-03-04 11:00:00,16.36,16.49,16.36,16.43,52400.0,11.3567,11.447,11.3567,11.4053,52400.0
2009-03-04 11:05:00,16.43,16.58,16.43,16.55,27800.0,11.4053,11.5094,11.4053,11.4886,27800.0
2009-03-04 11:10:00,16.54,16.64,16.53,16.61,98400.0,11.4817,11.5511,11.4747,11.5303,98400.0
2009-03-04 11:15:00,16.59,16.61,16.54,16.55,35300.0,11.5164,11.5303,11.4817,11.4886,35300.0
2009-03-04 11:20:00,16.54,16.56,16.47,16.51,8900.0,11.4817,11.4956,11.4331,11.4609,8900.0
2009-03-04 11:25:00,16.51,16.56,16.48,16.54,34000.0,11.4609,11.4956,11.44,11.4817,34000.0
2009-03-04 11:30:00,16.55,16.57,16.5,16.5,141000.0,11.4886,11.5025,11.4539,11.4539,141000.0
2009-03-04 11:35:00,16.5,16.5,16.44,16.45,30100.0,11.4539,11.4539,11.4123,11.4192,30100.0
2009-03-04 11:40:00,16.44,16.44,16.41,16.41,7400.0,11.4123,11.4123,11.3914,11.3914,7400.0
2009-03-04 11:45:00,16.41,16.43,16.38,16.42,60500.0,11.3914,11.4053,11.3706,11.3984,60500.0
2009-03-04 11:50:00,16.43,16.5,16.42,16.48,83700.0,11.4053,11.4539,11.3984,11.44,83700.0
2009-03-04 11:55:00,16.48,16.53,16.43,16.43,130000.0,11.44,11.4747,11.4053,11.4053,130000.0
2009-03-04 12:00:00,16.43,16.46,16.39,16.39,21100.0,11.4053,11.4261,11.3776,11.3776,21100.0
2009-03-04 12:05:00,16.38,16.39,16.27,16.3,80000.0,11.3706,11.3776,11.2943,11.3151,80000.0
2009-03-04 12:10:00,16.3,16.34,16.3,16.32,39500.0,11.3151,11.3428,11.3151,11.329,39500.0
2009-03-04 12:15:00,16.31,16.32,16.25,16.25,28500.0,11.322,11.329,11.2804,11.2804,28500.0
2009-03-04 12:20:00,16.25,16.3,16.23,16.26,19100.0,11.2804,11.3151,11.2665,11.2873,19100.0
2009-03-04 12:25:00,16.27,16.32,16.27,16.3,12500.0,11.2943,11.329,11.2943,11.3151,12500.0
2009-03-04 12:30:00,16.31,16.33,16.3,16.31,10300.0,11.322,11.3359,11.3151,11.322,10300.0
2009-03-04 12:35:00,16.31,16.33,16.29,16.32,7300.0,11.322,11.3359,11.3081,11.329,7300.0
2009-03-04 12:40:00,16.31,16.32,16.21,16.21,13600.0,11.322,11.329,11.2526,11.2526,13600.0
2009-03-04 12:45:00,16.21,16.23,16.13,16.15,22900.0,11.2526,11.2665,11.1971,11.211,22900.0
2009-03-04 12:50:00,16.14,16.16,16.12,16.14,35000.0,11.204,11.2179,11.1901,11.204,35000.0
2009-03-04 12:55:00,16.13,16.14,16.05,16.1,48900.0,11.1971,11.204,11.1415,11.1762,48900.0
2009-03-04 13:00:00,16.08,16.12,16.07,16.07,23100.0,11.1624,11.1901,11.1554,11.1554,23100.0
2009-03-04 13:05:00,16.08,16.08,16.03,16.07,11900.0,11.1624,11.1624,11.1277,11.1554,11900.0
2009-03-04 13:10:00,16.07,16.11,16.07,16.07,7900.0,11.1554,11.1832,11.1554,11.1554,7900.0
2009-03-04 13:15:00,16.07,16.11,16.05,16.11,34500.0,11.1554,11.1832,11.1415,11.1832,34500.0
2009-03-04 13:20:00,16.08,16.11,16.08,16.1,6200.0,11.1624,11.1832,11.1624,11.1762,6200.0
2009-03-04 13:25:00,16.1,16.16,16.1,16.1,5700.0,11.1762,11.2179,11.1762,11.1762,5700.0
2009-03-04 13:30:00,16.1,16.17,16.09,16.14,20100.0,11.1762,11.2248,11.1693,11.204,20100.0
2009-03-04 13:35:00,16.12,16.14,16.05,16.06,9100.0,11.1901,11.204,11.1415,11.1485,9100.0
2009-03-04 13:40:00,16.05,16.11,16.04,16.08,15900.0,11.1415,11.1832,11.1346,11.1624,15900.0
2009-03-04 13:45:00,16.09,16.18,16.08,16.14,41800.0,11.1693,11.2318,11.1624,11.204,41800.0
2009-03-04 13:50:00,16.15,16.16,16.11,16.11,20900.0,11.211,11.2179,11.1832,11.1832,20900.0
2009-03-04 13:55:00,16.12,16.14,16.08,16.1,10600.0,11.1901,11.204,11.1624,11.1762,10600.0
2009-03-04 14:00:00,16.1,16.17,16.07,16.16,63900.0,11.1762,11.2248,11.1554,11.2179,63900.0
2009-03-04 14:05:00,16.18,16.26,16.15,16.26,59700.0,11.2318,11.2873,11.211,11.2873,59700.0
2009-03-04 14:10:00,16.25,16.26,16.19,16.2,27100.0,11.2804,11.2873,11.2387,11.2457,27100.0
2009-03-04 14:15:00,16.2,16.32,16.2,16.3,37500.0,11.2457,11.329,11.2457,11.3151,37500.0
2009-03-04 14:20:00,16.29,16.31,16.23,16.27,33500.0,11.3081,11.322,11.2665,11.2943,33500.0
2009-03-04 14:25:00,16.24,16.25,16.19,16.23,13400.0,11.2734,11.2804,11.2387,11.2665,13400.0
2009-03-04 14:30:00,16.23,16.24,16.18,16.22,8000.0,11.2665,11.2734,11.2318,11.2595,8000.0
2009-03-04 14:35:00,16.25,16.37,16.22,16.35,41500.0,11.2804,11.3637,11.2595,11.3498,41500.0
2009-03-04 14:40:00,16.33,16.4,16.29,16.38,33000.0,11.3359,11.3845,11.3081,11.3706,33000.0
2009-03-04 14:45:00,16.44,16.45,16.4,16.42,18600.0,11.4123,11.4192,11.3845,11.3984,18600.0
2009-03-04 14:50:00,16.42,16.5,16.42,16.46,22400.0,11.3984,11.4539,11.3984,11.4261,22400.0
2009-03-04 14:55:00,16.45,16.5,16.36,16.46,19900.0,11.4192,11.4539,11.3567,11.4261,19900.0
2009-03-04 15:00:00,16.47,16.52,16.45,16.51,112400.0,11.4331,11.4678,11.4192,11.4609,112400.0
2009-03-04 15:05:00,16.52,16.58,16.52,16.58,161800.0,11.4678,11.5094,11.4678,11.5094,161800.0
2009-03-04 15:10:00,16.6,16.78,16.6,16.74,23200.0,11.5233,11.6483,11.5233,11.6205,23200.0
2009-03-04 15:15:00,16.74,16.88,16.74,16.84,185000.0,11.6205,11.7177,11.6205,11.6899,185000.0
2009-03-04 15:20:00,16.85,16.85,16.75,16.78,95700.0,11.6969,11.6969,11.6275,11.6483,95700.0
2009-03-04 15:25:00,16.79,16.87,16.77,16.87,28700.0,11.6552,11.7108,11.6413,11.7108,28700.0
2009-03-04 15:30:00,16.87,16.87,16.77,16.77,94800.0,11.7108,11.7108,11.6413,11.6413,94800.0
2009-03-04 15:35:00,16.77,16.82,16.7,16.76,93300.0,11.6413,11.6761,11.5928,11.6344,93300.0
2009-03-04 15:40:00,16.76,16.77,16.67,16.72,69900.0,11.6344,11.6413,11.5719,11.6066,69900.0
2009-03-04 15:45:00,16.72,16.72,16.54,16.56,89700.0,11.6066,11.6066,11.4817,11.4956,89700.0
2009-03-04 15:50:00,16.54,16.62,16.52,16.55,93800.0,11.4817,11.5372,11.4678,11.4886,93800.0
2009-03-04 15:55:00,16.55,16.57,16.5,16.52,91700.0,11.4886,11.5025,11.4539,11.4678,91700.0
2009-03-05 09:30:00,16.03,16.2,15.96,16.14,24800.0,11.1277,11.2457,11.0791,11.204,24800.0
2009-03-05 09:35:00,16.17,16.2,16.11,16.18,6600.0,11.2248,11.2457,11.1832,11.2318,6600.0
2009-03-05 09:40:00,16.16,16.2,16.14,16.16,2900.0,11.2179,11.2457,11.204,11.2179,2900.0
2009-03-05 09:45:00,16.11,16.16,16.02,16.02,22300.0,11.1832,11.2179,11.1207,11.1207,22300.0
2009-03-05 09:50:00,16.02,16.04,15.95,15.99,35400.0,11.1207,11.1346,11.0721,11.0999,35400.0
2009-03-05 09:55:00,15.99,16.06,15.9,15.9,17800.0,11.0999,11.1485,11.0374,11.0374,17800.0
2009-03-05 10:00:00,15.9,16.0,15.87,15.92,20300.0,11.0374,11.1068,11.0166,11.0513,20300.0
2009-03-05 10:05:00,15.92,15.92,15.8,15.8,18400.0,11.0513,11.0513,10.968,10.968,18400.0
2009-03-05 10:10:00,15.77,15.77,15.66,15.66,16800.0,10.9472,10.9472,10.8708,10.8708,16800.0
2009-03-05 10:15:00,15.66,15.69,15.63,15.64,23800.0,10.8708,10.8916,10.85,10.8569,23800.0
2009-03-05 10:20:00,15.64,15.64,15.5,15.54,100700.0,10.8569,10.8569,10.7597,10.7875,100700.0
2009-03-05 10:25:00,15.53,15.53,15.49,15.5,55200.0,10.7806,10.7806,10.7528,10.7597,55200.0
2009-03-05 10:30:00,15.5,15.52,15.46,15.49,58200.0,10.7597,10.7736,10.732,10.7528,58200.0
2009-03-05 10:35:00,15.48,15.49,15.38,15.42,45500.0,10.7459,10.7528,10.6764,10.7042,45500.0
2009-03-05 10:40:00,15.41,15.45,15.39,15.43,50900.0,10.6973,10.725,10.6834,10.7111,50900.0
2009-03-05 10:45:00,15.41,15.41,15.31,15.36,20000.0,10.6973,10.6973,10.6278,10.6626,20000.0
2009-03-05 10:50:00,15.36,15.38,15.33,15.35,17700.0,10.6626,10.6764,10.6417,10.6556,17700.0
2009-03-05 10:55:00,15.37,15.38,15.3,15.31,17900.0,10.6695,10.6764,10.6209,10.6278,17900.0
2009-03-05 11:00:00,15.29,15.31,15.29,15.3,6500.0,10.614,10.6278,10.614,10.6209,6500.0
2009-03-05 11:05:00,15.31,15.34,15.27,15.32,56600.0,10.6278,10.6487,10.6001,10.6348,56600.0
2009-03-05 11:10:00,15.31,15.32,15.24,15.24,90300.0,10.6278,10.6348,10.5793,10.5793,90300.0
2009-03-05 11:15:00,15.24,15.24,15.11,15.11,102700.0,10.5793,10.5793,10.489,10.489,102700.0
2009-03-05 11:20:00,15.1,15.1,15.0,15.03,197500.0,10.4821,10.4821,10.4126,10.4335,197500.0
2009-03-05 11:25:00,15.02,15.04,15.02,15.03,89100.0,10.4265,10.4404,10.4265,10.4335,89100.0
2009-03-05 11:30:00,15.03,15.06,15.01,15.06,19400.0,10.4335,10.4543,10.4196,10.4543,19400.0
2009-03-05 11:35:00,15.07,15.14,15.06,15.14,15600.0,10.4612,10.5098,10.4543,10.5098,15600.0
2009-03-05 11:40:00,15.18,15.22,15.15,15.22,10500.0,10.5376,10.5654,10.5168,10.5654,10500.0
2009-03-05 11:45:00,15.22,15.27,15.22,15.25,20700.0,10.5654,10.6001,10.5654,10.5862,20700.0
2009-03-05 11:50:00,15.25,15.25,15.14,15.14,8900.0,10.5862,10.5862,10.5098,10.5098,8900.0
2009-03-05 11:55:00,15.12,15.19,15.12,15.19,31200.0,10.496,10.5445,10.496,10.5445,31200.0
2009-03-05 12:00:00,15.19,15.22,15.15,15.2,55600.0,10.5445,10.5654,10.5168,10.5515,55600.0
2009-03-05 12:05:00,15.19,15.21,15.15,15.17,37900.0,10.5445,10.5584,10.5168,10.5307,37900.0
2009-03-05 12:10:00,15.16,15.17,15.12,15.17,60600.0,10.5237,10.5307,10.496,10.5307,60600.0
2009-03-05 12:15:00,15.16,15.16,15.09,15.13,142500.0,10.5237,10.5237,10.4751,10.5029,142500.0
2009-03-05 12:20:00,15.14,15.18,15.14,15.16,13100.0,10.5098,10.5376,10.5098,10.5237,13100.0
2009-03-05 12:25:00,15.16,15.18,15.15,15.18,7200.0,10.5237,10.5376,10.5168,10.5376,7200.0
2009-03-05 12:30:00,15.18,15.19,15.15,15.17,21900.0,10.5376,10.5445,10.5168,10.5307,21900.0
2009-03-05 12:35:00,15.17,15.23,15.15,15.22,14700.0,10.5307,10.5723,10.5168,10.5654,14700.0
2009-03-05 12:40:00,15.23,15.31,15.22,15.31,27800.0,10.5723,10.6278,10.5654,10.6278,27800.0
2009-03-05 12:45:00,15.31,15.31,15.21,15.23,24800.0,10.6278,10.6278,10.5584,10.5723,24800.0
2009-03-05 12:50:00,15.24,15.24,15.22,15.22,5800.0,10.5793,10.5793,10.5654,10.5654,5800.0
2009-03-05 12:55:00,15.22,15.22,15.18,15.21,13800.0,10.5654,10.5654,10.5376,10.5584,13800.0
2009-03-05 13:00:00,15.2,15.22,15.19,15.21,33700.0,10.5515,10.5654,10.5445,10.5584,33700.0
2009-03-05 13:05:00,15.22,15.33,15.22,15.32,15000.0,10.5654,10.6417,10.5654,10.6348,15000.0
2009-03-05 13:10:00,15.33,15.39,15.33,15.37,7900.0,10.6417,10.6834,10.6417,10.6695,7900.0
2009-03-05 13:15:00,15.38,15.42,15.34,15.41,8100.0,10.6764,10.7042,10.6487,10.6973,8100.0
2009-03-05 13:20:00,15.4,15.4,15.31,15.32,12600.0,10.6903,10.6903,10.6278,10.6348,12600.0
2009-03-05 13:25:00,15.31,15.37,15.31,15.37,13800.0,10.6278,10.6695,10.6278,10.6695,13800.0
2009-03-05 13:30:00,15.37,15.37,15.27,15.32,27500.0,10.6695,10.6695,10.6001,10.6348,27500.0
2009-03-05 13:35:00,15.3,15.32,15.28,15.3,9000.0,10.6209,10.6348,10.607,10.6209,9000.0
2009-03-05 13:40:00,15.3,15.35,15.22,15.24,56100.0,10.6209,10.6556,10.5654,10.5793,56100.0
2009-03-05 13:45:00,15.26,15.3,15.21,15.24,32100.0,10.5931,10.6209,10.5584,10.5793,32100.0
2009-03-05 13:50:00,15.24,15.26,15.19,15.23,97300.0,10.5793,10.5931,10.5445,10.5723,97300.0
2009-03-05 13:55:00,15.23,15.3,15.23,15.28,9000.0,10.5723,10.6209,10.5723,10.607,9000.0
2009-03-05 14:00:00,15.27,15.27,15.22,15.26,18900.0,10.6001,10.6001,10.5654,10.5931,18900.0
2009-03-05 14:05:00,15.26,15.26,15.2,15.23,18600.0,10.5931,10.5931,10.5515,10.5723,18600.0
2009-03-05 14:10:00,15.2,15.22,15.18,15.2,14300.0,10.5515,10.5654,10.5376,10.5515,14300.0
2009-03-05 14:15:00,15.2,15.24,15.19,15.23,12700.0,10.5515,10.5793,10.5445,10.5723,12700.0
2009-03-05 14:20:00,15.22,15.22,15.14,15.15,47400.0,10.5654,10.5654,10.5098,10.5168,47400.0
2009-03-05 14:25:00,15.15,15.18,15.15,15.15,23300.0,10.5168,10.5376,10.5168,10.5168,23300.0
2009-03-05 14:30:00,15.14,15.19,15.13,15.19,22900.0,10.5098,10.5445,10.5029,10.5445,22900.0
2009-03-05 14:35:00,15.19,15.21,15.15,15.19,20900.0,10.5445,10.5584,10.5168,10.5445,20900.0
2009-03-05 14:40:00,15.15,15.17,15.13,15.15,12000.0,10.5168,10.5307,10.5029,10.5168,12000.0
2009-03-05 14:45:00,15.15,15.17,15.12,15.15,26200.0,10.5168,10.5307,10.496,10.5168,26200.0
2009-03-05 14:50:00,15.13,15.14,15.11,15.11,7300.0,10.5029,10.5098,10.489,10.489,7300.0
2009-03-05 14:55:00,15.12,15.13,15.03,15.04,30500.0,10.496,10.5029,10.4335,10.4404,30500.0
2009-03-05 15:00:00,15.03,15.08,15.01,15.07,40300.0,10.4335,10.4682,10.4196,10.4612,40300.0
2009-03-05 15:05:00,15.07,15.13,15.05,15.1,20200.0,10.4612,10.5029,10.4474,10.4821,20200.0
2009-03-05 15:10:00,15.1,15.2,15.1,15.2,83500.0,10.4821,10.5515,10.4821,10.5515,83500.0
2009-03-05 15:15:00,15.21,15.27,15.14,15.14,168800.0,10.5584,10.6001,10.5098,10.5098,168800.0
2009-03-05 15:20:00,15.15,15.21,15.13,15.15,35600.0,10.5168,10.5584,10.5029,10.5168,35600.0
2009-03-05 15:25:00,15.14,15.14,15.06,15.06,35900.0,10.5098,10.5098,10.4543,10.4543,35900.0
2009-03-05 15:30:00,15.07,15.09,14.99,14.99,55300.0,10.4612,10.4751,10.4057,10.4057,55300.0
2009-03-05 15:35:00,14.97,14.98,14.91,14.91,56900.0,10.3918,10.3988,10.3502,10.3502,56900.0
2009-03-05 15:40:00,14.91,14.96,14.89,14.94,62800.0,10.3502,10.3849,10.3363,10.371,62800.0
2009-03-05 15:45:00,14.94,15.05,14.92,15.05,112600.0,10.371,10.4474,10.3571,10.4474,112600.0
2009-03-05 15:50:00,15.05,15.05,14.95,14.98,119100.0,10.4474,10.4474,10.3779,10.3988,119100.0
2009-03-05 15:55:00,14.98,15.02,14.94,15.02,105600.0,10.3988,10.4265,10.371,10.4265,105600.0
2009-03-06 09:30:00,15.23,15.29,15.08,15.08,256200.0,10.5723,10.614,10.4682,10.4682,256200.0
2009-03-06 09:35:00,15.09,15.29,15.08,15.28,126600.0,10.4751,10.614,10.4682,10.607,126600.0
2009-03-06 09:40:00,15.26,15.54,15.25,15.5,68300.0,10.5931,10.7875,10.5862,10.7597,68300.0
2009-03-06 09:45:00,15.5,15.52,15.43,15.47,52700.0,10.7597,10.7736,10.7111,10.7389,52700.0
2009-03-06 09:50:00,15.47,15.59,15.44,15.48,53600.0,10.7389,10.8222,10.7181,10.7459,53600.0
2009-03-06 09:55:00,15.47,15.49,15.35,15.35,49700.0,10.7389,10.7528,10.6556,10.6556,49700.0
2009-03-06 10:00:00,15.37,15.4,15.27,15.27,50900.0,10.6695,10.6903,10.6001,10.6001,50900.0
2009-03-06 10:05:00,15.28,15.39,15.25,15.33,59600.0,10.607,10.6834,10.5862,10.6417,59600.0
2009-03-06 10:10:00,15.33,15.36,15.26,15.32,37600.0,10.6417,10.6626,10.5931,10.6348,37600.0
2009-03-06 10:15:00,15.31,15.32,15.22,15.27,164100.0,10.6278,10.6348,10.5654,10.6001,164100.0
2009-03-06 10:20:00,15.28,15.28,15.2,15.21,36800.0,10.607,10.607,10.5515,10.5584,36800.0
2009-03-06 10:25:00,15.2,15.28,15.2,15.28,43800.0,10.5515,10.607,10.5515,10.607,43800.0
2009-03-06 10:30:00,15.27,15.28,15.15,15.16,25100.0,10.6001,10.607,10.5168,10.5237,25100.0
2009-03-06 10:35:00,15.16,15.17,15.1,15.1,18500.0,10.5237,10.5307,10.4821,10.4821,18500.0
2009-03-06 10:40:00,15.1,15.15,15.1,15.11,70900.0,10.4821,10.5168,10.4821,10.489,70900.0
2009-03-06 10:45:00,15.11,15.12,15.07,15.09,188600.0,10.489,10.496,10.4612,10.4751,188600.0
2009-03-06 10:50:00,15.08,15.08,14.92,14.92,142000.0,10.4682,10.4682,10.3571,10.3571,142000.0
2009-03-06 10:55:00,14.95,14.97,14.87,14.9,25800.0,10.3779,10.3918,10.3224,10.3432,25800.0
2009-03-06 11:00:00,14.89,14.91,14.82,14.88,23600.0,10.3363,10.3502,10.2877,10.3293,23600.0
2009-03-06 11:05:00,14.88,14.92,14.83,14.92,19500.0,10.3293,10.3571,10.2946,10.3571,19500.0
2009-03-06 11:10:00,14.93,15.03,14.93,14.96,24600.0,10.3641,10.4335,10.3641,10.3849,24600.0
2009-03-06 11:15:00,14.97,15.0,14.91,14.94,19600.0,10.3918,10.4126,10.3502,10.371,19600.0
2009-03-06 11:20:00,14.94,14.96,14.9,14.9,5500.0,10.371,10.3849,10.3432,10.3432,5500.0
2009-03-06 11:25:00,14.9,14.9,14.67,14.7,550500.0,10.3432,10.3432,10.1836,10.2044,550500.0
2009-03-06 11:30:00,14.69,14.92,14.69,14.86,35200.0,10.1975,10.3571,10.1975,10.3155,35200.0
2009-03-06 11:35:00,14.85,14.92,14.84,14.84,34900.0,10.3085,10.3571,10.3016,10.3016,34900.0
2009-03-06 11:40:00,14.84,14.86,14.79,14.82,29100.0,10.3016,10.3155,10.2669,10.2877,29100.0
2009-03-06 11:45:00,14.84,14.87,14.82,14.86,30200.0,10.3016,10.3224,10.2877,10.3155,30200.0
2009-03-06 11:50:00,14.86,14.9,14.86,14.89,20500.0,10.3155,10.3432,10.3155,10.3363,20500.0
2009-03-06 11:55:00,14.89,14.94,14.89,14.89,26200.0,10.3363,10.371,10.3363,10.3363,26200.0
2009-03-06 12:00:00,14.88,14.96,14.81,14.84,141800.0,10.3293,10.3849,10.2808,10.3016,141800.0
2009-03-06 12:05:00,14.85,14.92,14.85,14.91,17600.0,10.3085,10.3571,10.3085,10.3502,17600.0
2009-03-06 12:10:00,14.91,14.91,14.85,14.91,41000.0,10.3502,10.3502,10.3085,10.3502,41000.0
2009-03-06 12:15:00,14.91,14.98,14.89,14.9,107900.0,10.3502,10.3988,10.3363,10.3432,107900.0
2009-03-06 12:20:00,14.9,14.93,14.88,14.88,12600.0,10.3432,10.3641,10.3293,10.3293,12600.0
2009-03-06 12:25:00,14.87,14.91,14.86,14.9,19300.0,10.3224,10.3502,10.3155,10.3432,19300.0
2009-03-06 12:30:00,14.9,14.9,14.87,14.89,14000.0,10.3432,10.3432,10.3224,10.3363,14000.0
2009-03-06 12:35:00,14.88,14.88,14.83,14.85,25600.0,10.3293,10.3293,10.2946,10.3085,25600.0
2009-03-06 12:40:00,14.85,14.85,14.77,14.78,19600.0,10.3085,10.3085,10.253,10.2599,19600.0
2009-03-06 12:45:00,14.75,14.75,14.7,14.7,22200.0,10.2391,10.2391,10.2044,10.2044,22200.0
2009-03-06 12:50:00,14.69,14.72,14.62,14.66,249800.0,10.1975,10.2183,10.1489,10.1766,249800.0
2009-03-06 12:55:00,14.65,14.71,14.64,14.71,14600.0,10.1697,10.2113,10.1627,10.2113,14600.0
2009-03-06 13:00:00,14.72,14.72,14.68,14.7,29600.0,10.2183,10.2183,10.1905,10.2044,29600.0
2009-03-06 13:05:00,14.69,14.69,14.6,14.62,99700.0,10.1975,10.1975,10.135,10.1489,99700.0
2009-03-06 13:10:00,14.62,14.63,14.58,14.58,29600.0,10.1489,10.1558,10.1211,10.1211,29600.0
2009-03-06 13:15:00,14.57,14.57,14.51,14.55,60700.0,10.1142,10.1142,10.0725,10.1003,60700.0
2009-03-06 13:20:00,14.56,14.57,14.53,14.57,28000.0,10.1072,10.1142,10.0864,10.1142,28000.0
2009-03-06 13:25:00,14.57,14.61,14.56,14.61,5700.0,10.1142,10.1419,10.1072,10.1419,5700.0
2009-03-06 13:30:00,14.6,14.61,14.53,14.57,21600.0,10.135,10.1419,10.0864,10.1142,21600.0
2009-03-06 13:35:00,14.57,14.6,14.52,14.54,73900.0,10.1142,10.135,10.0794,10.0933,73900.0
2009-03-06 13:40:00,14.53,14.53,14.47,14.49,83400.0,10.0864,10.0864,10.0447,10.0586,83400.0
2009-03-06 13:45:00,14.48,14.5,14.46,14.49,31300.0,10.0517,10.0656,10.0378,10.0586,31300.0
2009-03-06 13:50:00,14.48,14.5,14.45,14.48,91100.0,10.0517,10.0656,10.0309,10.0517,91100.0
2009-03-06 13:55:00,14.47,14.47,14.45,14.47,66400.0,10.0447,10.0447,10.0309,10.0447,66400.0
2009-03-06 14:00:00,14.48,14.6,14.48,14.54,58900.0,10.0517,10.135,10.0517,10.0933,58900.0
2009-03-06 14:05:00,14.54,14.58,14.48,14.58,111000.0,10.0933,10.1211,10.0517,10.1211,111000.0
2009-03-06 14:10:00,14.58,14.58,14.52,14.55,48400.0,10.1211,10.1211,10.0794,10.1003,48400.0
2009-03-06 14:15:00,14.55,14.55,14.49,14.51,43100.0,10.1003,10.1003,10.0586,10.0725,43100.0
2009-03-06 14:20:00,14.51,14.54,14.49,14.53,51100.0,10.0725,10.0933,10.0586,10.0864,51100.0
2009-03-06 14:25:00,14.53,14.67,14.53,14.67,53800.0,10.0864,10.1836,10.0864,10.1836,53800.0
2009-03-06 14:30:00,14.68,14.68,14.58,14.6,135900.0,10.1905,10.1905,10.1211,10.135,135900.0
2009-03-06 14:35:00,14.6,14.67,14.56,14.64,67800.0,10.135,10.1836,10.1072,10.1627,67800.0
2009-03-06 14:40:00,14.64,14.64,14.49,14.53,104200.0,10.1627,10.1627,10.0586,10.0864,104200.0
2009-03-06 14:45:00,14.53,14.56,14.52,14.52,21100.0,10.0864,10.1072,10.0794,10.0794,21100.0
2009-03-06 14:50:00,14.53,14.53,14.5,14.5,98100.0,10.0864,10.0864,10.0656,10.0656,98100.0
2009-03-06 14:55:00,14.5,14.52,14.47,14.49,80400.0,10.0656,10.0794,10.0447,10.0586,80400.0
2009-03-06 15:00:00,14.49,14.53,14.47,14.5,78900.0,10.0586,10.0864,10.0447,10.0656,78900.0
2009-03-06 15:05:00,14.5,14.51,14.46,14.48,28400.0,10.0656,10.0725,10.0378,10.0517,28400.0
2009-03-06 15:10:00,14.48,14.51,14.47,14.48,23100.0,10.0517,10.0725,10.0447,10.0517,23100.0
2009-03-06 15:15:00,14.48,14.54,14.48,14.51,163100.0,10.0517,10.0933,10.0517,10.0725,163100.0
2009-03-06 15:20:00,14.51,14.51,14.45,14.45,56500.0,10.0725,10.0725,10.0309,10.0309,56500.0
2009-03-06 15:25:00,14.45,14.47,14.42,14.45,46100.0,10.0309,10.0447,10.01,10.0309,46100.0
2009-03-06 15:30:00,14.46,14.54,14.44,14.54,86600.0,10.0378,10.0933,10.0239,10.0933,86600.0
2009-03-06 15:35:00,14.55,14.57,14.51,14.54,56500.0,10.1003,10.1142,10.0725,10.0933,56500.0
2009-03-06 15:40:00,14.54,14.7,14.54,14.69,256200.0,10.0933,10.2044,10.0933,10.1975,256200.0
2009-03-06 15:45:00,14.7,14.83,14.7,14.77,232600.0,10.2044,10.2946,10.2044,10.253,232600.0
2009-03-06 15:50:00,14.76,14.9,14.76,14.9,144500.0,10.246,10.3432,10.246,10.3432,144500.0
2009-03-06 15:55:00,14.9,15.01,14.89,14.95,660900.0,10.3432,10.4196,10.3363,10.3779,660900.0
2009-03-09 09:30:00,14.92,14.99,14.67,14.8,24400.0,10.3571,10.4057,10.1836,10.2738,24400.0
2009-03-09 09:35:00,14.73,14.82,14.73,14.81,31000.0,10.2252,10.2877,10.2252,10.2808,31000.0
2009-03-09 09:40:00,14.79,14.91,14.77,14.91,71700.0,10.2669,10.3502,10.253,10.3502,71700.0
2009-03-09 09:45:00,14.9,15.06,14.87,15.06,69100.0,10.3432,10.4543,10.3224,10.4543,69100.0
2009-03-09 09:50:00,15.06,15.2,15.03,15.09,136700.0,10.4543,10.5515,10.4335,10.4751,136700.0
2009-03-09 09:55:00,15.09,15.12,14.92,14.93,66300.0,10.4751,10.496,10.3571,10.3641,66300.0
2009-03-09 10:00:00,14.93,15.14,14.93,15.14,28800.0,10.3641,10.5098,10.3641,10.5098,28800.0
2009-03-09 10:05:00,15.14,15.34,15.14,15.25,34300.0,10.5098,10.6487,10.5098,10.5862,34300.0
2009-03-09 10:10:00,15.24,15.35,15.24,15.24,62700.0,10.5793,10.6556,10.5793,10.5793,62700.0
2009-03-09 10:15:00,15.23,15.28,15.2,15.23,49400.0,10.5723,10.607,10.5515,10.5723,49400.0
2009-03-09 10:20:00,15.22,15.23,15.18,15.19,40800.0,10.5654,10.5723,10.5376,10.5445,40800.0
2009-03-09 10:25:00,15.19,15.2,15.1,15.11,43200.0,10.5445,10.5515,10.4821,10.489,43200.0
2009-03-09 10:30:00,15.11,15.13,15.01,15.03,46300.0,10.489,10.5029,10.4196,10.4335,46300.0
2009-03-09 10:35:00,15.02,15.04,14.94,15.02,41900.0,10.4265,10.4404,10.371,10.4265,41900.0
2009-03-09 10:40:00,15.03,15.08,14.97,15.08,29100.0,10.4335,10.4682,10.3918,10.4682,29100.0
2009-03-09 10:45:00,15.08,15.12,15.03,15.04,38100.0,10.4682,10.496,10.4335,10.4404,38100.0
2009-03-09 10:50:00,15.03,15.07,14.97,15.02,99000.0,10.4335,10.4612,10.3918,10.4265,99000.0
2009-03-09 10:55:00,15.01,15.01,14.89,14.9,24300.0,10.4196,10.4196,10.3363,10.3432,24300.0
2009-03-09 11:00:00,14.91,14.99,14.91,14.93,35400.0,10.3502,10.4057,10.3502,10.3641,35400.0
2009-03-09 11:05:00,14.89,14.89,14.8,14.8,25800.0,10.3363,10.3363,10.2738,10.2738,25800.0
2009-03-09 11:10:00,14.8,14.89,14.8,14.89,37000.0,10.2738,10.3363,10.2738,10.3363,37000.0
2009-03-09 11:15:00,14.89,14.91,14.84,14.84,28400.0,10.3363,10.3502,10.3016,10.3016,28400.0
2009-03-09 11:20:00,14.85,14.89,14.8,14.86,26900.0,10.3085,10.3363,10.2738,10.3155,26900.0
2009-03-09 11:25:00,14.86,14.97,14.85,14.93,25100.0,10.3155,10.3918,10.3085,10.3641,25100.0
2009-03-09 11:30:00,14.93,15.01,14.92,14.95,127400.0,10.3641,10.4196,10.3571,10.3779,127400.0
2009-03-09 11:35:00,14.95,15.02,14.94,15.0,36700.0,10.3779,10.4265,10.371,10.4126,36700.0
2009-03-09 11:40:00,15.0,15.0,14.95,15.0,20400.0,10.4126,10.4126,10.3779,10.4126,20400.0
2009-03-09 11:45:00,14.99,15.09,14.99,15.09,34700.0,10.4057,10.4751,10.4057,10.4751,34700.0
2009-03-09 11:50:00,15.08,15.09,15.02,15.06,30700.0,10.4682,10.4751,10.4265,10.4543,30700.0
2009-03-09 11:55:00,15.05,15.05,14.95,14.97,12100.0,10.4474,10.4474,10.3779,10.3918,12100.0
2009-03-09 12:00:00,14.98,15.02,14.95,15.02,25000.0,10.3988,10.4265,10.3779,10.4265,25000.0
2009-03-09 12:05:00,15.0,15.01,14.96,14.98,24400.0,10.4126,10.4196,10.3849,10.3988,24400.0
2009-03-09 12:10:00,14.98,15.12,14.97,15.11,43100.0,10.3988,10.496,10.3918,10.489,43100.0
2009-03-09 12:15:00,15.1,15.13,15.09,15.13,13900.0,10.4821,10.5029,10.4751,10.5029,13900.0
2009-03-09 12:20:00,15.13,15.2,15.1,15.16,178100.0,10.5029,10.5515,10.4821,10.5237,178100.0
2009-03-09 12:25:00,15.16,15.17,15.07,15.07,32700.0,10.5237,10.5307,10.4612,10.4612,32700.0
2009-03-09 12:30:00,15.07,15.11,15.06,15.11,17000.0,10.4612,10.489,10.4543,10.489,17000.0
2009-03-09 12:35:00,15.1,15.12,14.99,15.0,20400.0,10.4821,10.496,10.4057,10.4126,20400.0
2009-03-09 12:40:00,14.97,14.98,14.94,14.97,21700.0,10.3918,10.3988,10.371,10.3918,21700.0
2009-03-09 12:45:00,14.96,15.01,14.96,15.01,11000.0,10.3849,10.4196,10.3849,10.4196,11000.0
2009-03-09 12:50:00,15.04,15.08,15.04,15.07,10100.0,10.4404,10.4682,10.4404,10.4612,10100.0
2009-03-09 12:55:00,15.06,15.08,15.06,15.06,9000.0,10.4543,10.4682,10.4543,10.4543,9000.0
2009-03-09 13:00:00,15.06,15.06,14.98,14.98,27500.0,10.4543,10.4543,10.3988,10.3988,27500.0
2009-03-09 13:05:00,14.97,14.97,14.87,14.93,28400.0,10.3918,10.3918,10.3224,10.3641,28400.0
2009-03-09 13:10:00,14.91,14.92,14.89,14.92,9900.0,10.3502,10.3571,10.3363,10.3571,9900.0
2009-03-09 13:15:00,14.92,14.96,14.9,14.94,6300.0,10.3571,10.3849,10.3432,10.371,6300.0
2009-03-09 13:20:00,14.96,14.96,14.9,14.9,7700.0,10.3849,10.3849,10.3432,10.3432,7700.0
2009-03-09 13:25:00,14.88,14.97,14.88,14.95,18400.0,10.3293,10.3918,10.3293,10.3779,18400.0
2009-03-09 13:30:00,14.95,14.98,14.93,14.98,13900.0,10.3779,10.3988,10.3641,10.3988,13900.0
2009-03-09 13:35:00,14.98,14.99,14.94,14.94,7700.0,10.3988,10.4057,10.371,10.371,7700.0
2009-03-09 13:40:00,14.94,14.99,14.92,14.96,14500.0,10.371,10.4057,10.3571,10.3849,14500.0
2009-03-09 13:45:00,14.94,15.0,14.91,14.98,16000.0,10.371,10.4126,10.3502,10.3988,16000.0
2009-03-09 13:50:00,15.0,15.06,15.0,15.02,12200.0,10.4126,10.4543,10.4126,10.4265,12200.0
2009-03-09 13:55:00,15.01,15.03,14.94,14.97,18700.0,10.4196,10.4335,10.371,10.3918,18700.0
2009-03-09 14:00:00,14.97,15.07,14.94,15.05,37200.0,10.3918,10.4612,10.371,10.4474,37200.0
2009-03-09 14:05:00,15.05,15.08,15.03,15.04,44600.0,10.4474,10.4682,10.4335,10.4404,44600.0
2009-03-09 14:10:00,15.03,15.05,14.97,15.0,58700.0,10.4335,10.4474,10.3918,10.4126,58700.0
2009-03-09 14:15:00,14.99,15.04,14.97,15.0,48400.0,10.4057,10.4404,10.3918,10.4126,48400.0
2009-03-09 14:20:00,14.99,15.0,14.91,14.92,76000.0,10.4057,10.4126,10.3502,10.3571,76000.0
2009-03-09 14:25:00,14.91,14.94,14.88,14.94,88800.0,10.3502,10.371,10.3293,10.371,88800.0
2009-03-09 14:30:00,14.94,14.94,14.83,14.84,174700.0,10.371,10.371,10.2946,10.3016,174700.0
2009-03-09 14:35:00,14.84,14.85,14.75,14.83,32600.0,10.3016,10.3085,10.2391,10.2946,32600.0
2009-03-09 14:40:00,14.83,14.85,14.79,14.83,48700.0,10.2946,10.3085,10.2669,10.2946,48700.0
2009-03-09 14:45:00,14.81,14.88,14.8,14.86,25400.0,10.2808,10.3293,10.2738,10.3155,25400.0
2009-03-09 14:50:00,14.86,14.92,14.86,14.86,26900.0,10.3155,10.3571,10.3155,10.3155,26900.0
2009-03-09 14:55:00,14.87,14.89,14.82,14.83,27100.0,10.3224,10.3363,10.2877,10.2946,27100.0
2009-03-09 15:00:00,14.84,14.88,14.84,14.87,34600.0,10.3016,10.3293,10.3016,10.3224,34600.0
2009-03-09 15:05:00,14.86,14.86,14.79,14.82,52400.0,10.3155,10.3155,10.2669,10.2877,52400.0
2009-03-09 15:10:00,14.84,14.84,14.71,14.75,49400.0,10.3016,10.3016,10.2113,10.2391,49400.0
2009-03-09 15:15:00,14.75,14.75,14.67,14.7,118300.0,10.2391,10.2391,10.1836,10.2044,118300.0
2009-03-09 15:20:00,14.69,14.72,14.67,14.7,54700.0,10.1975,10.2183,10.1836,10.2044,54700.0
2009-03-09 15:25:00,14.7,14.74,14.66,14.72,67700.0,10.2044,10.2322,10.1766,10.2183,67700.0
2009-03-09 15:30:00,14.72,14.79,14.69,14.72,81700.0,10.2183,10.2669,10.1975,10.2183,81700.0
2009-03-09 15:35:00,14.71,14.76,14.65,14.66,91500.0,10.2113,10.246,10.1697,10.1766,91500.0
2009-03-09 15:40:00,14.66,14.73,14.66,14.72,44100.0,10.1766,10.2252,10.1766,10.2183,44100.0
2009-03-09 15:45:00,14.71,14.72,14.67,14.69,28700.0,10.2113,10.2183,10.1836,10.1975,28700.0
2009-03-09 15:50:00,14.69,14.77,14.68,14.74,51800.0,10.1975,10.253,10.1905,10.2322,51800.0
2009-03-09 15:55:00,14.74,14.77,14.73,14.74,78600.0,10.2322,10.253,10.2252,10.2322,78600.0
2009-03-10 09:30:00,15.04,15.6,15.0,15.3,82400.0,10.4404,10.8292,10.4126,10.6209,82400.0
2009-03-10 09:35:00,15.31,15.37,15.21,15.33,106200.0,10.6278,10.6695,10.5584,10.6417,106200.0
2009-03-10 09:40:00,15.32,15.47,15.32,15.47,142400.0,10.6348,10.7389,10.6348,10.7389,142400.0
2009-03-10 09:45:00,15.48,15.5,15.44,15.49,48500.0,10.7459,10.7597,10.7181,10.7528,48500.0
2009-03-10 09:50:00,15.49,15.67,15.45,15.63,448400.0,10.7528,10.8777,10.725,10.85,448400.0
2009-03-10 09:55:00,15.64,15.66,15.61,15.62,225000.0,10.8569,10.8708,10.8361,10.843,225000.0
2009-03-10 10:00:00,15.62,15.79,15.62,15.76,229200.0,10.843,10.961,10.843,10.9402,229200.0
2009-03-10 10:05:00,15.76,15.9,15.73,15.88,267600.0,10.9402,11.0374,10.9194,11.0235,267600.0
2009-03-10 10:10:00,15.88,15.99,15.86,15.98,177800.0,11.0235,11.0999,11.0096,11.0929,177800.0
2009-03-10 10:15:00,15.98,16.13,15.98,16.02,217100.0,11.0929,11.1971,11.0929,11.1207,217100.0
2009-03-10 10:20:00,16.03,16.04,16.01,16.03,165100.0,11.1277,11.1346,11.1138,11.1277,165100.0
2009-03-10 10:25:00,16.03,16.06,16.0,16.03,90500.0,11.1277,11.1485,11.1068,11.1277,90500.0
2009-03-10 10:30:00,16.04,16.07,16.03,16.05,91800.0,11.1346,11.1554,11.1277,11.1415,91800.0
2009-03-10 10:35:00,16.03,16.04,15.97,16.0,154300.0,11.1277,11.1346,11.086,11.1068,154300.0
2009-03-10 10:40:00,16.01,16.02,15.96,15.96,46700.0,11.1138,11.1207,11.0791,11.0791,46700.0
2009-03-10 10:45:00,15.97,16.05,15.97,16.02,92800.0,11.086,11.1415,11.086,11.1207,92800.0
2009-03-10 10:50:00,16.02,16.09,16.02,16.08,221400.0,11.1207,11.1693,11.1207,11.1624,221400.0
2009-03-10 10:55:00,16.09,16.09,16.05,16.06,217000.0,11.1693,11.1693,11.1415,11.1485,217000.0
2009-03-10 11:00:00,16.06,16.06,16.01,16.02,78300.0,11.1485,11.1485,11.1138,11.1207,78300.0
2009-03-10 11:05:00,16.01,16.04,16.01,16.02,23800.0,11.1138,11.1346,11.1138,11.1207,23800.0
2009-03-10 11:10:00,16.02,16.03,16.0,16.02,44000.0,11.1207,11.1277,11.1068,11.1207,44000.0
2009-03-10 11:15:00,16.02,16.06,16.0,16.05,114700.0,11.1207,11.1485,11.1068,11.1415,114700.0
2009-03-10 11:20:00,16.05,16.08,16.01,16.02,158200.0,11.1415,11.1624,11.1138,11.1207,158200.0
2009-03-10 11:25:00,16.02,16.07,16.0,16.05,97200.0,11.1207,11.1554,11.1068,11.1415,97200.0
2009-03-10 11:30:00,16.05,16.08,16.05,16.06,135500.0,11.1415,11.1624,11.1415,11.1485,135500.0
2009-03-10 11:35:00,16.06,16.06,16.01,16.03,252800.0,11.1485,11.1485,11.1138,11.1277,252800.0
2009-03-10 11:40:00,16.03,16.08,16.03,16.07,142300.0,11.1277,11.1624,11.1277,11.1554,142300.0
2009-03-10 11:45:00,16.07,16.1,16.06,16.1,66100.0,11.1554,11.1762,11.1485,11.1762,66100.0
2009-03-10 11:50:00,16.1,16.17,16.1,16.15,77700.0,11.1762,11.2248,11.1762,11.211,77700.0
2009-03-10 11:55:00,16.16,16.29,16.15,16.29,164500.0,11.2179,11.3081,11.211,11.3081,164500.0
2009-03-10 12:00:00,16.29,16.43,16.28,16.43,121500.0,11.3081,11.4053,11.3012,11.4053,121500.0
2009-03-10 12:05:00,16.42,16.45,16.4,16.4,71800.0,11.3984,11.4192,11.3845,11.3845,71800.0
2009-03-10 12:10:00,16.4,16.44,16.4,16.4,50100.0,11.3845,11.4123,11.3845,11.3845,50100.0
2009-03-10 12:15:00,16.4,16.45,16.38,16.41,31300.0,11.3845,11.4192,11.3706,11.3914,31300.0
2009-03-10 12:20:00,16.41,16.41,16.38,16.38,6900.0,11.3914,11.3914,11.3706,11.3706,6900.0
2009-03-10 12:25:00,16.37,16.47,16.36,16.43,145200.0,11.3637,11.4331,11.3567,11.4053,145200.0
2009-03-10 12:30:00,16.43,16.43,16.39,16.41,17400.0,11.4053,11.4053,11.3776,11.3914,17400.0
2009-03-10 12:35:00,16.41,16.42,16.34,16.34,26500.0,11.3914,11.3984,11.3428,11.3428,26500.0
2009-03-10 12:40:00,16.33,16.38,16.33,16.36,17200.0,11.3359,11.3706,11.3359,11.3567,17200.0
2009-03-10 12:45:00,16.35,16.35,16.31,16.31,15300.0,11.3498,11.3498,11.322,11.322,15300.0
2009-03-10 12:50:00,16.32,16.34,16.26,16.27,15800.0,11.329,11.3428,11.2873,11.2943,15800.0
2009-03-10 12:55:00,16.27,16.27,16.24,16.24,13300.0,11.2943,11.2943,11.2734,11.2734,13300.0
2009-03-10 13:00:00,16.23,16.26,16.23,16.25,7100.0,11.2665,11.2873,11.2665,11.2804,7100.0
2009-03-10 13:05:00,16.24,16.28,16.24,16.28,27100.0,11.2734,11.3012,11.2734,11.3012,27100.0
2009-03-10 13:10:00,16.28,16.36,16.28,16.35,52200.0,11.3012,11.3567,11.3012,11.3498,52200.0
2009-03-10 13:15:00,16.35,16.39,16.34,16.36,100600.0,11.3498,11.3776,11.3428,11.3567,100600.0
2009-03-10 13:20:00,16.37,16.39,16.35,16.35,20900.0,11.3637,11.3776,11.3498,11.3498,20900.0
2009-03-10 13:25:00,16.34,16.38,16.33,16.38,8500.0,11.3428,11.3706,11.3359,11.3706,8500.0
2009-03-10 13:30:00,16.36,16.43,16.35,16.42,42800.0,11.3567,11.4053,11.3498,11.3984,42800.0
2009-03-10 13:35:00,16.42,16.43,16.34,16.35,154800.0,11.3984,11.4053,11.3428,11.3498,154800.0
2009-03-10 13:40:00,16.35,16.47,16.35,16.46,46800.0,11.3498,11.4331,11.3498,11.4261,46800.0
2009-03-10 13:45:00,16.44,16.45,16.41,16.42,35100.0,11.4123,11.4192,11.3914,11.3984,35100.0
2009-03-10 13:50:00,16.42,16.44,16.38,16.39,10900.0,11.3984,11.4123,11.3706,11.3776,10900.0
2009-03-10 13:55:00,16.38,16.39,16.36,16.37,37900.0,11.3706,11.3776,11.3567,11.3637,37900.0
2009-03-10 14:00:00,16.38,16.41,16.38,16.41,13100.0,11.3706,11.3914,11.3706,11.3914,13100.0
2009-03-10 14:05:00,16.41,16.46,16.41,16.43,41800.0,11.3914,11.4261,11.3914,11.4053,41800.0
2009-03-10 14:10:00,16.44,16.45,16.39,16.41,17300.0,11.4123,11.4192,11.3776,11.3914,17300.0
2009-03-10 14:15:00,16.39,16.4,16.35,16.4,69800.0,11.3776,11.3845,11.3498,11.3845,69800.0
2009-03-10 14:20:00,16.4,16.42,16.37,16.39,21500.0,11.3845,11.3984,11.3637,11.3776,21500.0
2009-03-10 14:25:00,16.38,16.46,16.38,16.43,78400.0,11.3706,11.4261,11.3706,11.4053,78400.0
2009-03-10 14:30:00,16.44,16.51,16.41,16.49,25300.0,11.4123,11.4609,11.3914,11.447,25300.0
2009-03-10 14:35:00,16.48,16.5,16.41,16.42,24300.0,11.44,11.4539,11.3914,11.3984,24300.0
2009-03-10 14:40:00,16.43,16.44,16.42,16.43,10100.0,11.4053,11.4123,11.3984,11.4053,10100.0
2009-03-10 14:45:00,16.44,16.45,16.36,16.37,33200.0,11.4123,11.4192,11.3567,11.3637,33200.0
2009-03-10 14:50:00,16.37,16.42,16.37,16.4,13200.0,11.3637,11.3984,11.3637,11.3845,13200.0
2009-03-10 14:55:00,16.4,16.47,16.38,16.47,57500.0,11.3845,11.4331,11.3706,11.4331,57500.0
2009-03-10 15:00:00,16.48,16.5,16.44,16.46,57700.0,11.44,11.4539,11.4123,11.4261,57700.0
2009-03-10 15:05:00,16.47,16.53,16.47,16.48,48600.0,11.4331,11.4747,11.4331,11.44,48600.0
2009-03-10 15:10:00,16.49,16.52,16.47,16.48,41100.0,11.447,11.4678,11.4331,11.44,41100.0
2009-03-10 15:15:00,16.47,16.51,16.45,16.51,34100.0,11.4331,11.4609,11.4192,11.4609,34100.0
2009-03-10 15:20:00,16.51,16.56,16.47,16.53,35800.0,11.4609,11.4956,11.4331,11.4747,35800.0
2009-03-10 15:25:00,16.53,16.62,16.51,16.61,46400.0,11.4747,11.5372,11.4609,11.5303,46400.0
2009-03-10 15:30:00,16.61,16.62,16.55,16.58,98100.0,11.5303,11.5372,11.4886,11.5094,98100.0
2009-03-10 15:35:00,16.58,16.61,16.54,16.6,93600.0,11.5094,11.5303,11.4817,11.5233,93600.0
2009-03-10 15:40:00,16.6,16.65,16.54,16.58,103500.0,11.5233,11.558,11.4817,11.5094,103500.0
2009-03-10 15:45:00,16.58,16.59,16.52,16.52,58800.0,11.5094,11.5164,11.4678,11.4678,58800.0
2009-03-10 15:50:00,16.53,16.65,16.53,16.62,91700.0,11.4747,11.558,11.4747,11.5372,91700.0
2009-03-10 15:55:00,16.62,16.73,16.62,16.73,257600.0,11.5372,11.6136,11.5372,11.6136,257600.0
2009-03-11 09:30:00,17.2,17.2,16.72,16.72,54600.0,11.9398,11.9398,11.6066,11.6066,54600.0
2009-03-11 09:35:00,16.72,17.07,16.63,17.06,110800.0,11.6066,11.8496,11.5442,11.8427,110800.0
2009-03-11 09:40:00,17.06,17.15,17.03,17.1,153200.0,11.8427,11.9051,11.8218,11.8704,153200.0
2009-03-11 09:45:00,17.1,17.16,17.08,17.11,177200.0,11.8704,11.9121,11.8565,11.8774,177200.0
2009-03-11 09:50:00,17.12,17.22,17.1,17.21,98000.0,11.8843,11.9537,11.8704,11.9468,98000.0
2009-03-11 09:55:00,17.2,17.22,17.13,17.16,66300.0,11.9398,11.9537,11.8912,11.9121,66300.0
2009-03-11 10:00:00,17.19,17.21,17.15,17.19,105100.0,11.9329,11.9468,11.9051,11.9329,105100.0
2009-03-11 10:05:00,17.19,17.25,17.18,17.19,93200.0,11.9329,11.9745,11.926,11.9329,93200.0
2009-03-11 10:10:00,17.19,17.4,17.17,17.4,211400.0,11.9329,12.0787,11.919,12.0787,211400.0
2009-03-11 10:15:00,17.4,17.5,17.4,17.5,172000.0,12.0787,12.1481,12.0787,12.1481,172000.0
2009-03-11 10:20:00,17.5,17.61,17.5,17.55,70600.0,12.1481,12.2245,12.1481,12.1828,70600.0
2009-03-11 10:25:00,17.56,17.65,17.56,17.64,49700.0,12.1897,12.2522,12.1897,12.2453,49700.0
2009-03-11 10:30:00,17.65,17.67,17.57,17.57,84800.0,12.2522,12.2661,12.1967,12.1967,84800.0
2009-03-11 10:35:00,17.56,17.57,17.49,17.5,57600.0,12.1897,12.1967,12.1411,12.1481,57600.0
2009-03-11 10:40:00,17.51,17.53,17.44,17.44,56500.0,12.155,12.1689,12.1064,12.1064,56500.0
2009-03-11 10:45:00,17.43,17.43,17.3,17.32,50100.0,12.0995,12.0995,12.0093,12.0231,50100.0
2009-03-11 10:50:00,17.32,17.39,17.32,17.36,46500.0,12.0231,12.0717,12.0231,12.0509,46500.0
2009-03-11 10:55:00,17.36,17.39,17.28,17.29,57800.0,12.0509,12.0717,11.9954,12.0023,57800.0
2009-03-11 11:00:00,17.29,17.35,17.29,17.32,56900.0,12.0023,12.044,12.0023,12.0231,56900.0
2009-03-11 11:05:00,17.31,17.32,17.22,17.26,51700.0,12.0162,12.0231,11.9537,11.9815,51700.0
2009-03-11 11:10:00,17.25,17.28,17.23,17.25,102100.0,11.9745,11.9954,11.9607,11.9745,102100.0
2009-03-11 11:15:00,17.24,17.27,17.22,17.22,46600.0,11.9676,11.9884,11.9537,11.9537,46600.0
2009-03-11 11:20:00,17.22,17.23,17.05,17.1,68800.0,11.9537,11.9607,11.8357,11.8704,68800.0
2009-03-11 11:25:00,17.09,17.11,17.03,17.03,103200.0,11.8635,11.8774,11.8218,11.8218,103200.0
2009-03-11 11:30:00,17.04,17.05,16.9,16.91,25700.0,11.8288,11.8357,11.7316,11.7385,25700.0
2009-03-11 11:35:00,16.89,16.94,16.8,16.93,126800.0,11.7246,11.7594,11.6622,11.7524,126800.0
2009-03-11 11:40:00,16.93,16.94,16.83,16.83,72800.0,11.7524,11.7594,11.683,11.683,72800.0
2009-03-11 11:45:00,16.82,16.86,16.81,16.85,53700.0,11.6761,11.7038,11.6691,11.6969,53700.0
2009-03-11 11:50:00,16.84,17.01,16.84,17.0,120200.0,11.6899,11.8079,11.6899,11.801,120200.0
2009-03-11 11:55:00,17.01,17.05,16.97,17.04,83400.0,11.8079,11.8357,11.7802,11.8288,83400.0
2009-03-11 12:00:00,17.04,17.12,17.04,17.11,61400.0,11.8288,11.8843,11.8288,11.8774,61400.0
2009-03-11 12:05:00,17.1,17.13,17.09,17.1,67000.0,11.8704,11.8912,11.8635,11.8704,67000.0
2009-03-11 12:10:00,17.11,17.13,17.09,17.13,32100.0,11.8774,11.8912,11.8635,11.8912,32100.0
2009-03-11 12:15:00,17.13,17.16,17.07,17.07,30100.0,11.8912,11.9121,11.8496,11.8496,30100.0
2009-03-11 12:20:00,17.06,17.07,17.0,17.03,35700.0,11.8427,11.8496,11.801,11.8218,35700.0
2009-03-11 12:25:00,17.03,17.03,16.98,17.0,24900.0,11.8218,11.8218,11.7871,11.801,24900.0
2009-03-11 12:30:00,17.0,17.03,16.99,17.01,17600.0,11.801,11.8218,11.7941,11.8079,17600.0
2009-03-11 12:35:00,17.02,17.02,16.89,16.89,31900.0,11.8149,11.8149,11.7246,11.7246,31900.0
2009-03-11 12:40:00,16.88,16.94,16.86,16.87,50100.0,11.7177,11.7594,11.7038,11.7108,50100.0
2009-03-11 12:45:00,16.86,16.89,16.86,16.88,15200.0,11.7038,11.7246,11.7038,11.7177,15200.0
2009-03-11 12:50:00,16.88,16.9,16.86,16.88,5900.0,11.7177,11.7316,11.7038,11.7177,5900.0
2009-03-11 12:55:00,16.88,16.89,16.81,16.81,13500.0,11.7177,11.7246,11.6691,11.6691,13500.0
2009-03-11 13:00:00,16.8,16.82,16.78,16.8,25000.0,11.6622,11.6761,11.6483,11.6622,25000.0
2009-03-11 13:05:00,16.81,16.83,16.77,16.77,25100.0,11.6691,11.683,11.6413,11.6413,25100.0
2009-03-11 13:10:00,16.77,16.83,16.77,16.83,21500.0,11.6413,11.683,11.6413,11.683,21500.0
2009-03-11 13:15:00,16.83,16.91,16.82,16.91,28900.0,11.683,11.7385,11.6761,11.7385,28900.0
2009-03-11 13:20:00,16.9,16.91,16.87,16.87,12600.0,11.7316,11.7385,11.7108,11.7108,12600.0
2009-03-11 13:25:00,16.87,16.87,16.76,16.79,15400.0,11.7108,11.7108,11.6344,11.6552,15400.0
2009-03-11 13:30:00,16.79,16.81,16.78,16.79,10100.0,11.6552,11.6691,11.6483,11.6552,10100.0
2009-03-11 13:35:00,16.79,16.97,16.78,16.97,60100.0,11.6552,11.7802,11.6483,11.7802,60100.0
2009-03-11 13:40:00,16.98,17.0,16.93,16.95,49600.0,11.7871,11.801,11.7524,11.7663,49600.0
2009-03-11 13:45:00,16.96,16.97,16.89,16.89,28700.0,11.7732,11.7802,11.7246,11.7246,28700.0
2009-03-11 13:50:00,16.91,16.91,16.84,16.84,51600.0,11.7385,11.7385,11.6899,11.6899,51600.0
2009-03-11 13:55:00,16.86,16.92,16.86,16.92,35600.0,11.7038,11.7455,11.7038,11.7455,35600.0
2009-03-11 14:00:00,16.92,16.98,16.92,16.94,92200.0,11.7455,11.7871,11.7455,11.7594,92200.0
2009-03-11 14:05:00,16.93,16.93,16.8,16.8,59100.0,11.7524,11.7524,11.6622,11.6622,59100.0
2009-03-11 14:10:00,16.79,16.82,16.73,16.76,33600.0,11.6552,11.6761,11.6136,11.6344,33600.0
2009-03-11 14:15:00,16.75,16.75,16.62,16.65,43000.0,11.6275,11.6275,11.5372,11.558,43000.0
2009-03-11 14:20:00,16.64,16.68,16.64,16.65,35200.0,11.5511,11.5789,11.5511,11.558,35200.0
2009-03-11 14:25:00,16.66,16.68,16.61,16.68,167300.0,11.565,11.5789,11.5303,11.5789,167300.0
2009-03-11 14:30:00,16.68,16.72,16.67,16.69,63300.0,11.5789,11.6066,11.5719,11.5858,63300.0
2009-03-11 14:35:00,16.7,16.75,16.68,16.72,64200.0,11.5928,11.6275,11.5789,11.6066,64200.0
2009-03-11 14:40:00,16.72,16.83,16.68,16.83,116100.0,11.6066,11.683,11.5789,11.683,116100.0
2009-03-11 14:45:00,16.82,16.88,16.81,16.83,49800.0,11.6761,11.7177,11.6691,11.683,49800.0
2009-03-11 14:50:00,16.83,16.86,16.8,16.84,30000.0,11.683,11.7038,11.6622,11.6899,30000.0
2009-03-11 14:55:00,16.82,16.82,16.77,16.77,26900.0,11.6761,11.6761,11.6413,11.6413,26900.0
2009-03-11 15:00:00,16.77,16.86,16.76,16.86,72900.0,11.6413,11.7038,11.6344,11.7038,72900.0
2009-03-11 15:05:00,16.86,16.94,16.85,16.93,73900.0,11.7038,11.7594,11.6969,11.7524,73900.0
2009-03-11 15:10:00,16.93,16.99,16.91,16.98,35600.0,11.7524,11.7941,11.7385,11.7871,35600.0
2009-03-11 15:15:00,16.99,17.0,16.93,16.98,48700.0,11.7941,11.801,11.7524,11.7871,48700.0
2009-03-11 15:20:00,16.99,17.05,16.98,17.02,42400.0,11.7941,11.8357,11.7871,11.8149,42400.0
2009-03-11 15:25:00,17.03,17.05,16.97,16.99,42800.0,11.8218,11.8357,11.7802,11.7941,42800.0
2009-03-11 15:30:00,17.0,17.0,16.91,16.97,48100.0,11.801,11.801,11.7385,11.7802,48100.0
2009-03-11 15:35:00,16.97,17.06,16.96,17.05,59800.0,11.7802,11.8427,11.7732,11.8357,59800.0
2009-03-11 15:40:00,17.04,17.07,17.03,17.05,34700.0,11.8288,11.8496,11.8218,11.8357,34700.0
2009-03-11 15:45:00,17.05,17.07,16.86,16.9,558900.0,11.8357,11.8496,11.7038,11.7316,558900.0
2009-03-11 15:50:00,16.9,16.91,16.88,16.89,274300.0,11.7316,11.7385,11.7177,11.7246,274300.0
2009-03-11 15:55:00,16.88,16.88,16.7,16.7,552100.0,11.7177,11.7177,11.5928,11.5928,552100.0
2009-03-12 09:30:00,16.62,16.71,16.56,16.61,19300.0,11.5372,11.5997,11.4956,11.5303,19300.0
2009-03-12 09:35:00,16.63,16.67,16.41,16.44,82100.0,11.5442,11.5719,11.3914,11.4123,82100.0
2009-03-12 09:40:00,16.43,16.48,16.39,16.47,93400.0,11.4053,11.44,11.3776,11.4331,93400.0
2009-03-12 09:45:00,16.47,16.59,16.42,16.59,51400.0,11.4331,11.5164,11.3984,11.5164,51400.0
2009-03-12 09:50:00,16.59,16.66,16.59,16.66,76300.0,11.5164,11.565,11.5164,11.565,76300.0
2009-03-12 09:55:00,16.66,16.8,16.66,16.8,63800.0,11.565,11.6622,11.565,11.6622,63800.0
2009-03-12 10:00:00,16.8,16.88,16.8,16.85,170600.0,11.6622,11.7177,11.6622,11.6969,170600.0
2009-03-12 10:05:00,16.86,16.89,16.81,16.87,127900.0,11.7038,11.7246,11.6691,11.7108,127900.0
2009-03-12 10:10:00,16.86,16.92,16.83,16.9,181000.0,11.7038,11.7455,11.683,11.7316,181000.0
2009-03-12 10:15:00,16.9,17.0,16.88,16.93,151000.0,11.7316,11.801,11.7177,11.7524,151000.0
2009-03-12 10:20:00,16.93,17.09,16.92,17.03,151400.0,11.7524,11.8635,11.7455,11.8218,151400.0
2009-03-12 10:25:00,17.04,17.09,17.04,17.07,82500.0,11.8288,11.8635,11.8288,11.8496,82500.0
2009-03-12 10:30:00,17.07,17.13,17.04,17.06,86800.0,11.8496,11.8912,11.8288,11.8427,86800.0
2009-03-12 10:35:00,17.07,17.08,17.03,17.06,49900.0,11.8496,11.8565,11.8218,11.8427,49900.0
2009-03-12 10:40:00,17.08,17.21,17.05,17.19,112400.0,11.8565,11.9468,11.8357,11.9329,112400.0
2009-03-12 10:45:00,17.19,17.32,17.16,17.28,107400.0,11.9329,12.0231,11.9121,11.9954,107400.0
2009-03-12 10:50:00,17.27,17.28,17.23,17.24,85300.0,11.9884,11.9954,11.9607,11.9676,85300.0
2009-03-12 10:55:00,17.24,17.26,17.21,17.23,93700.0,11.9676,11.9815,11.9468,11.9607,93700.0
2009-03-12 11:00:00,17.23,17.28,17.23,17.26,72600.0,11.9607,11.9954,11.9607,11.9815,72600.0
2009-03-12 11:05:00,17.26,17.27,17.23,17.27,63900.0,11.9815,11.9884,11.9607,11.9884,63900.0
2009-03-12 11:10:00,17.27,17.35,17.26,17.33,72700.0,11.9884,12.044,11.9815,12.0301,72700.0
2009-03-12 11:15:00,17.33,17.37,17.3,17.35,41900.0,12.0301,12.0578,12.0093,12.044,41900.0
2009-03-12 11:20:00,17.34,17.35,17.25,17.25,67700.0,12.037,12.044,11.9745,11.9745,67700.0
2009-03-12 11:25:00,17.25,17.3,17.24,17.29,72400.0,11.9745,12.0093,11.9676,12.0023,72400.0
2009-03-12 11:30:00,17.29,17.31,17.23,17.25,40300.0,12.0023,12.0162,11.9607,11.9745,40300.0
2009-03-12 11:35:00,17.25,17.32,17.21,17.31,80100.0,11.9745,12.0231,11.9468,12.0162,80100.0
2009-03-12 11:40:00,17.32,17.48,17.32,17.48,64800.0,12.0231,12.1342,12.0231,12.1342,64800.0
2009-03-12 11:45:00,17.48,17.53,17.46,17.46,38600.0,12.1342,12.1689,12.1203,12.1203,38600.0
2009-03-12 11:50:00,17.46,17.51,17.45,17.46,35800.0,12.1203,12.155,12.1134,12.1203,35800.0
2009-03-12 11:55:00,17.44,17.47,17.4,17.42,35000.0,12.1064,12.1273,12.0787,12.0926,35000.0
2009-03-12 12:00:00,17.42,17.45,17.41,17.43,52000.0,12.0926,12.1134,12.0856,12.0995,52000.0
2009-03-12 12:05:00,17.43,17.52,17.42,17.51,170300.0,12.0995,12.162,12.0926,12.155,170300.0
2009-03-12 12:10:00,17.5,17.54,17.44,17.52,149900.0,12.1481,12.1759,12.1064,12.162,149900.0
2009-03-12 12:15:00,17.53,17.58,17.52,17.56,82100.0,12.1689,12.2036,12.162,12.1897,82100.0
2009-03-12 12:20:00,17.57,17.62,17.56,17.57,116100.0,12.1967,12.2314,12.1897,12.1967,116100.0
2009-03-12 12:25:00,17.56,17.59,17.52,17.58,33100.0,12.1897,12.2106,12.162,12.2036,33100.0
2009-03-12 12:30:00,17.58,17.66,17.55,17.65,69000.0,12.2036,12.2592,12.1828,12.2522,69000.0
2009-03-12 12:35:00,17.65,17.68,17.64,17.67,103700.0,12.2522,12.273,12.2453,12.2661,103700.0
2009-03-12 12:40:00,17.68,17.68,17.66,17.68,42200.0,12.273,12.273,12.2592,12.273,42200.0
2009-03-12 12:45:00,17.68,17.75,17.68,17.75,155600.0,12.273,12.3216,12.273,12.3216,155600.0
2009-03-12 12:50:00,17.75,17.78,17.7,17.78,46400.0,12.3216,12.3425,12.2869,12.3425,46400.0
2009-03-12 12:55:00,17.78,17.85,17.76,17.82,148000.0,12.3425,12.3911,12.3286,12.3702,148000.0
2009-03-12 13:00:00,17.83,17.86,17.79,17.8,76300.0,12.3772,12.398,12.3494,12.3563,76300.0
2009-03-12 13:05:00,17.8,17.81,17.77,17.78,82600.0,12.3563,12.3633,12.3355,12.3425,82600.0
2009-03-12 13:10:00,17.78,17.78,17.69,17.7,78000.0,12.3425,12.3425,12.28,12.2869,78000.0
2009-03-12 13:15:00,17.71,17.72,17.67,17.69,71700.0,12.2939,12.3008,12.2661,12.28,71700.0
2009-03-12 13:20:00,17.69,17.74,17.69,17.7,51500.0,12.28,12.3147,12.28,12.2869,51500.0
2009-03-12 13:25:00,17.69,17.71,17.65,17.67,115400.0,12.28,12.2939,12.2522,12.2661,115400.0
2009-03-12 13:30:00,17.67,17.72,17.67,17.7,100100.0,12.2661,12.3008,12.2661,12.2869,100100.0
2009-03-12 13:35:00,17.69,17.74,17.69,17.73,68500.0,12.28,12.3147,12.28,12.3078,68500.0
2009-03-12 13:40:00,17.73,17.79,17.73,17.76,168500.0,12.3078,12.3494,12.3078,12.3286,168500.0
2009-03-12 13:45:00,17.76,17.79,17.76,17.77,17600.0,12.3286,12.3494,12.3286,12.3355,17600.0
2009-03-12 13:50:00,17.78,17.86,17.75,17.85,103200.0,12.3425,12.398,12.3216,12.3911,103200.0
2009-03-12 13:55:00,17.85,17.85,17.81,17.82,40300.0,12.3911,12.3911,12.3633,12.3702,40300.0
2009-03-12 14:00:00,17.83,17.85,17.8,17.82,52500.0,12.3772,12.3911,12.3563,12.3702,52500.0
2009-03-12 14:05:00,17.83,17.84,17.78,17.82,52100.0,12.3772,12.3841,12.3425,12.3702,52100.0
2009-03-12 14:10:00,17.84,17.99,17.84,17.99,53400.0,12.3841,12.4882,12.3841,12.4882,53400.0
2009-03-12 14:15:00,17.99,18.05,17.98,18.03,240700.0,12.4882,12.5299,12.4813,12.516,240700.0
2009-03-12 14:20:00,18.04,18.07,18.0,18.0,84000.0,12.5229,12.5438,12.4952,12.4952,84000.0
2009-03-12 14:25:00,18.01,18.03,18.0,18.03,160700.0,12.5021,12.516,12.4952,12.516,160700.0
2009-03-12 14:30:00,18.02,18.03,18.0,18.02,31400.0,12.5091,12.516,12.4952,12.5091,31400.0
2009-03-12 14:35:00,18.02,18.06,18.01,18.05,63700.0,12.5091,12.5368,12.5021,12.5299,63700.0
2009-03-12 14:40:00,18.05,18.21,18.05,18.19,61300.0,12.5299,12.641,12.5299,12.6271,61300.0
2009-03-12 14:45:00,18.2,18.28,18.2,18.28,86700.0,12.634,12.6895,12.634,12.6895,86700.0
2009-03-12 14:50:00,18.29,18.39,18.29,18.29,105700.0,12.6965,12.7659,12.6965,12.6965,105700.0
2009-03-12 14:55:00,18.29,18.31,18.23,18.23,54200.0,12.6965,12.7104,12.6548,12.6548,54200.0
2009-03-12 15:00:00,18.23,18.24,18.12,18.12,47400.0,12.6548,12.6618,12.5785,12.5785,47400.0
2009-03-12 15:05:00,18.11,18.16,18.08,18.16,56500.0,12.5715,12.6062,12.5507,12.6062,56500.0
2009-03-12 15:10:00,18.17,18.29,18.17,18.29,65200.0,12.6132,12.6965,12.6132,12.6965,65200.0
2009-03-12 15:15:00,18.3,18.31,18.21,18.29,94500.0,12.7034,12.7104,12.641,12.6965,94500.0
2009-03-12 15:20:00,18.29,18.29,18.18,18.19,61300.0,12.6965,12.6965,12.6201,12.6271,61300.0
2009-03-12 15:25:00,18.18,18.26,18.16,18.25,45600.0,12.6201,12.6757,12.6062,12.6687,45600.0
2009-03-12 15:30:00,18.24,18.3,18.21,18.27,78000.0,12.6618,12.7034,12.641,12.6826,78000.0
2009-03-12 15:35:00,18.28,18.33,18.24,18.29,55200.0,12.6895,12.7243,12.6618,12.6965,55200.0
2009-03-12 15:40:00,18.3,18.41,18.3,18.41,61200.0,12.7034,12.7798,12.7034,12.7798,61200.0
2009-03-12 15:45:00,18.41,18.47,18.38,18.44,126200.0,12.7798,12.8214,12.759,12.8006,126200.0
2009-03-12 15:50:00,18.44,18.52,18.4,18.44,153100.0,12.8006,12.8562,12.7729,12.8006,153100.0
2009-03-12 15:55:00,18.44,18.46,18.35,18.39,206600.0,12.8006,12.8145,12.7381,12.7659,206600.0
2009-03-13 09:30:00,18.6,18.66,18.32,18.32,57900.0,12.9117,12.9533,12.7173,12.7173,57900.0
2009-03-13 09:35:00,18.36,18.48,18.35,18.46,87300.0,12.7451,12.8284,12.7381,12.8145,87300.0
2009-03-13 09:40:00,18.48,18.57,18.33,18.33,108500.0,12.8284,12.8909,12.7243,12.7243,108500.0
2009-03-13 09:45:00,18.36,18.51,18.33,18.41,43300.0,12.7451,12.8492,12.7243,12.7798,43300.0
2009-03-13 09:50:00,18.41,18.44,18.33,18.44,37200.0,12.7798,12.8006,12.7243,12.8006,37200.0
2009-03-13 09:55:00,18.44,18.56,18.36,18.56,51400.0,12.8006,12.8839,12.7451,12.8839,51400.0
2009-03-13 10:00:00,18.56,18.63,18.45,18.63,148200.0,12.8839,12.9325,12.8076,12.9325,148200.0
2009-03-13 10:05:00,18.62,18.73,18.59,18.72,38600.0,12.9256,13.0019,12.9047,12.995,38600.0
2009-03-13 10:10:00,18.71,18.76,18.61,18.7,152600.0,12.988,13.0228,12.9186,12.9811,152600.0
2009-03-13 10:15:00,18.71,18.73,18.64,18.68,49300.0,12.988,13.0019,12.9395,12.9672,49300.0
2009-03-13 10:20:00,18.67,18.74,18.58,18.58,38500.0,12.9603,13.0089,12.8978,12.8978,38500.0
2009-03-13 10:25:00,18.58,18.59,18.49,18.49,82700.0,12.8978,12.9047,12.8353,12.8353,82700.0
2009-03-13 10:30:00,18.5,18.57,18.4,18.51,104100.0,12.8423,12.8909,12.7729,12.8492,104100.0
2009-03-13 10:35:00,18.5,18.51,18.44,18.48,35200.0,12.8423,12.8492,12.8006,12.8284,35200.0
2009-03-13 10:40:00,18.49,18.61,18.49,18.59,38600.0,12.8353,12.9186,12.8353,12.9047,38600.0
2009-03-13 10:45:00,18.59,18.69,18.57,18.62,51500.0,12.9047,12.9742,12.8909,12.9256,51500.0
2009-03-13 10:50:00,18.64,18.64,18.47,18.51,81800.0,12.9395,12.9395,12.8214,12.8492,81800.0
2009-03-13 10:55:00,18.5,18.53,18.45,18.46,104800.0,12.8423,12.8631,12.8076,12.8145,104800.0
2009-03-13 11:00:00,18.46,18.52,18.4,18.5,107500.0,12.8145,12.8562,12.7729,12.8423,107500.0
2009-03-13 11:05:00,18.5,18.5,18.25,18.31,73500.0,12.8423,12.8423,12.6687,12.7104,73500.0
2009-03-13 11:10:00,18.31,18.37,18.25,18.35,172200.0,12.7104,12.752,12.6687,12.7381,172200.0
2009-03-13 11:15:00,18.36,18.44,18.34,18.37,182600.0,12.7451,12.8006,12.7312,12.752,182600.0
2009-03-13 11:20:00,18.35,18.41,18.31,18.41,33000.0,12.7381,12.7798,12.7104,12.7798,33000.0
2009-03-13 11:25:00,18.44,18.44,18.37,18.41,32900.0,12.8006,12.8006,12.752,12.7798,32900.0
2009-03-13 11:30:00,18.4,18.4,18.25,18.25,55300.0,12.7729,12.7729,12.6687,12.6687,55300.0
2009-03-13 11:35:00,18.26,18.36,18.23,18.29,61300.0,12.6757,12.7451,12.6548,12.6965,61300.0
2009-03-13 11:40:00,18.28,18.32,18.26,18.26,70600.0,12.6895,12.7173,12.6757,12.6757,70600.0
2009-03-13 11:45:00,18.27,18.28,18.18,18.19,101100.0,12.6826,12.6895,12.6201,12.6271,101100.0
2009-03-13 11:50:00,18.19,18.23,18.13,18.13,50100.0,12.6271,12.6548,12.5854,12.5854,50100.0
2009-03-13 11:55:00,18.13,18.18,18.11,18.15,69700.0,12.5854,12.6201,12.5715,12.5993,69700.0
2009-03-13 12:00:00,18.15,18.22,18.15,18.19,42000.0,12.5993,12.6479,12.5993,12.6271,42000.0
2009-03-13 12:05:00,18.17,18.17,18.12,18.16,76300.0,12.6132,12.6132,12.5785,12.6062,76300.0
2009-03-13 12:10:00,18.16,18.16,18.07,18.07,50800.0,12.6062,12.6062,12.5438,12.5438,50800.0
2009-03-13 12:15:00,18.07,18.09,18.02,18.05,131900.0,12.5438,12.5577,12.5091,12.5299,131900.0
2009-03-13 12:20:00,18.05,18.12,18.03,18.12,85800.0,12.5299,12.5785,12.516,12.5785,85800.0
2009-03-13 12:25:00,18.13,18.2,18.12,18.13,28000.0,12.5854,12.634,12.5785,12.5854,28000.0
2009-03-13 12:30:00,18.12,18.16,18.07,18.08,123000.0,12.5785,12.6062,12.5438,12.5507,123000.0
2009-03-13 12:35:00,18.08,18.12,18.07,18.07,95700.0,12.5507,12.5785,12.5438,12.5438,95700.0
2009-03-13 12:40:00,18.07,18.14,18.07,18.14,159500.0,12.5438,12.5924,12.5438,12.5924,159500.0
2009-03-13 12:45:00,18.14,18.15,18.07,18.1,169300.0,12.5924,12.5993,12.5438,12.5646,169300.0
2009-03-13 12:50:00,18.09,18.13,18.05,18.08,35300.0,12.5577,12.5854,12.5299,12.5507,35300.0
2009-03-13 12:55:00,18.09,18.14,18.06,18.12,37600.0,12.5577,12.5924,12.5368,12.5785,37600.0
2009-03-13 13:00:00,18.12,18.15,18.1,18.14,19600.0,12.5785,12.5993,12.5646,12.5924,19600.0
2009-03-13 13:05:00,18.12,18.16,18.11,18.16,30800.0,12.5785,12.6062,12.5715,12.6062,30800.0
2009-03-13 13:10:00,18.17,18.32,18.16,18.32,47100.0,12.6132,12.7173,12.6062,12.7173,47100.0
2009-03-13 13:15:00,18.33,18.35,18.27,18.32,64500.0,12.7243,12.7381,12.6826,12.7173,64500.0
2009-03-13 13:20:00,18.31,18.33,18.28,18.33,24200.0,12.7104,12.7243,12.6895,12.7243,24200.0
2009-03-13 13:25:00,18.33,18.37,18.31,18.36,31800.0,12.7243,12.752,12.7104,12.7451,31800.0
2009-03-13 13:30:00,18.36,18.36,18.31,18.33,29800.0,12.7451,12.7451,12.7104,12.7243,29800.0
2009-03-13 13:35:00,18.33,18.35,18.21,18.22,68100.0,12.7243,12.7381,12.641,12.6479,68100.0
2009-03-13 13:40:00,18.22,18.29,18.22,18.27,36800.0,12.6479,12.6965,12.6479,12.6826,36800.0
2009-03-13 13:45:00,18.26,18.28,18.23,18.26,33600.0,12.6757,12.6895,12.6548,12.6757,33600.0
2009-03-13 13:50:00,18.27,18.33,18.26,18.28,35100.0,12.6826,12.7243,12.6757,12.6895,35100.0
2009-03-13 13:55:00,18.28,18.3,18.24,18.28,106100.0,12.6895,12.7034,12.6618,12.6895,106100.0
2009-03-13 14:00:00,18.28,18.31,18.25,18.26,102600.0,12.6895,12.7104,12.6687,12.6757,102600.0
2009-03-13 14:05:00,18.26,18.34,18.25,18.32,28100.0,12.6757,12.7312,12.6687,12.7173,28100.0
2009-03-13 14:10:00,18.3,18.31,18.26,18.28,34900.0,12.7034,12.7104,12.6757,12.6895,34900.0
2009-03-13 14:15:00,18.29,18.3,18.17,18.19,89800.0,12.6965,12.7034,12.6132,12.6271,89800.0
2009-03-13 14:20:00,18.19,18.19,18.12,18.12,54000.0,12.6271,12.6271,12.5785,12.5785,54000.0
2009-03-13 14:25:00,18.13,18.18,18.12,18.18,88600.0,12.5854,12.6201,12.5785,12.6201,88600.0
2009-03-13 14:30:00,18.18,18.29,18.18,18.28,35700.0,12.6201,12.6965,12.6201,12.6895,35700.0
2009-03-13 14:35:00,18.27,18.35,18.27,18.31,67300.0,12.6826,12.7381,12.6826,12.7104,67300.0
2009-03-13 14:40:00,18.31,18.33,18.28,18.31,55400.0,12.7104,12.7243,12.6895,12.7104,55400.0
2009-03-13 14:45:00,18.31,18.38,18.3,18.32,76700.0,12.7104,12.759,12.7034,12.7173,76700.0
2009-03-13 14:50:00,18.31,18.33,18.28,18.33,48700.0,12.7104,12.7243,12.6895,12.7243,48700.0
2009-03-13 14:55:00,18.32,18.32,18.24,18.28,69500.0,12.7173,12.7173,12.6618,12.6895,69500.0
2009-03-13 15:00:00,18.27,18.31,18.25,18.29,86200.0,12.6826,12.7104,12.6687,12.6965,86200.0
2009-03-13 15:05:00,18.29,18.34,18.29,18.33,41400.0,12.6965,12.7312,12.6965,12.7243,41400.0
2009-03-13 15:10:00,18.33,18.33,18.3,18.3,34100.0,12.7243,12.7243,12.7034,12.7034,34100.0
2009-03-13 15:15:00,18.31,18.44,18.31,18.43,55100.0,12.7104,12.8006,12.7104,12.7937,55100.0
2009-03-13 15:20:00,18.44,18.5,18.42,18.5,42400.0,12.8006,12.8423,12.7867,12.8423,42400.0
2009-03-13 15:25:00,18.51,18.58,18.51,18.55,129300.0,12.8492,12.8978,12.8492,12.877,129300.0
2009-03-13 15:30:00,18.54,18.59,18.41,18.45,117100.0,12.87,12.9047,12.7798,12.8076,117100.0
2009-03-13 15:35:00,18.45,18.47,18.37,18.4,195900.0,12.8076,12.8214,12.752,12.7729,195900.0
2009-03-13 15:40:00,18.41,18.44,18.37,18.38,190300.0,12.7798,12.8006,12.752,12.759,190300.0
2009-03-13 15:45:00,18.38,18.39,18.25,18.25,387500.0,12.759,12.7659,12.6687,12.6687,387500.0
2009-03-13 15:50:00,18.24,18.29,18.24,18.29,364300.0,12.6618,12.6965,12.6618,12.6965,364300.0
2009-03-13 15:55:00,18.29,18.29,18.18,18.18,425000.0,12.6965,12.6965,12.6201,12.6201,425000.0
2009-03-16 09:30:00,18.46,18.72,18.44,18.52,97600.0,12.8145,12.995,12.8006,12.8562,97600.0
2009-03-16 09:35:00,18.53,18.65,18.51,18.65,50100.0,12.8631,12.9464,12.8492,12.9464,50100.0
2009-03-16 09:40:00,18.63,18.67,18.59,18.6,104800.0,12.9325,12.9603,12.9047,12.9117,104800.0
2009-03-16 09:45:00,18.61,18.65,18.58,18.58,87900.0,12.9186,12.9464,12.8978,12.8978,87900.0
2009-03-16 09:50:00,18.59,18.68,18.57,18.67,329300.0,12.9047,12.9672,12.8909,12.9603,329300.0
2009-03-16 09:55:00,18.69,18.74,18.66,18.73,184500.0,12.9742,13.0089,12.9533,13.0019,184500.0
2009-03-16 10:00:00,18.74,18.81,18.72,18.81,206700.0,13.0089,13.0575,12.995,13.0575,206700.0
2009-03-16 10:05:00,18.82,18.82,18.7,18.75,53800.0,13.0644,13.0644,12.9811,13.0158,53800.0
2009-03-16 10:10:00,18.75,18.75,18.65,18.65,46100.0,13.0158,13.0158,12.9464,12.9464,46100.0
2009-03-16 10:15:00,18.66,18.69,18.65,18.66,39000.0,12.9533,12.9742,12.9464,12.9533,39000.0
2009-03-16 10:20:00,18.65,18.77,18.64,18.77,58000.0,12.9464,13.0297,12.9395,13.0297,58000.0
2009-03-16 10:25:00,18.78,18.81,18.73,18.75,172800.0,13.0366,13.0575,13.0019,13.0158,172800.0
2009-03-16 10:30:00,18.76,18.86,18.75,18.85,44600.0,13.0228,13.0922,13.0158,13.0852,44600.0
2009-03-16 10:35:00,18.85,18.86,18.8,18.8,28900.0,13.0852,13.0922,13.0505,13.0505,28900.0
2009-03-16 10:40:00,18.81,18.82,18.76,18.77,15300.0,13.0575,13.0644,13.0228,13.0297,15300.0
2009-03-16 10:45:00,18.78,18.84,18.78,18.81,30200.0,13.0366,13.0783,13.0366,13.0575,30200.0
2009-03-16 10:50:00,18.81,18.82,18.76,18.76,22600.0,13.0575,13.0644,13.0228,13.0228,22600.0
2009-03-16 10:55:00,18.77,18.79,18.72,18.74,26300.0,13.0297,13.0436,12.995,13.0089,26300.0
2009-03-16 11:00:00,18.73,18.79,18.72,18.77,35600.0,13.0019,13.0436,12.995,13.0297,35600.0
2009-03-16 11:05:00,18.78,18.83,18.78,18.78,21800.0,13.0366,13.0713,13.0366,13.0366,21800.0
2009-03-16 11:10:00,18.78,18.84,18.77,18.82,26800.0,13.0366,13.0783,13.0297,13.0644,26800.0
2009-03-16 11:15:00,18.84,18.9,18.84,18.89,44400.0,13.0783,13.1199,13.0783,13.113,44400.0
2009-03-16 11:20:00,18.89,18.96,18.89,18.96,34400.0,13.113,13.1616,13.113,13.1616,34400.0
2009-03-16 11:25:00,18.96,18.99,18.95,18.96,21100.0,13.1616,13.1824,13.1546,13.1616,21100.0
2009-03-16 11:30:00,18.97,19.0,18.96,18.98,27200.0,13.1685,13.1894,13.1616,13.1755,27200.0
2009-03-16 11:35:00,18.98,19.01,18.97,18.97,33200.0,13.1755,13.1963,13.1685,13.1685,33200.0
2009-03-16 11:40:00,18.95,18.96,18.89,18.9,20900.0,13.1546,13.1616,13.113,13.1199,20900.0
2009-03-16 11:45:00,18.9,18.93,18.9,18.92,9900.0,13.1199,13.1408,13.1199,13.1338,9900.0
2009-03-16 11:50:00,18.93,18.94,18.86,18.87,15700.0,13.1408,13.1477,13.0922,13.0991,15700.0
2009-03-16 11:55:00,18.87,18.91,18.85,18.9,23000.0,13.0991,13.1269,13.0852,13.1199,23000.0
2009-03-16 12:00:00,18.9,18.9,18.85,18.85,21600.0,13.1199,13.1199,13.0852,13.0852,21600.0
2009-03-16 12:05:00,18.85,18.94,18.85,18.94,64100.0,13.0852,13.1477,13.0852,13.1477,64100.0
2009-03-16 12:10:00,18.94,18.99,18.92,18.98,54600.0,13.1477,13.1824,13.1338,13.1755,54600.0
2009-03-16 12:15:00,18.98,18.99,18.9,18.91,98800.0,13.1755,13.1824,13.1199,13.1269,98800.0
2009-03-16 12:20:00,18.9,18.92,18.89,18.9,14700.0,13.1199,13.1338,13.113,13.1199,14700.0
2009-03-16 12:25:00,18.92,18.94,18.91,18.93,7400.0,13.1338,13.1477,13.1269,13.1408,7400.0
2009-03-16 12:30:00,18.94,18.99,18.94,18.97,30500.0,13.1477,13.1824,13.1477,13.1685,30500.0
2009-03-16 12:35:00,18.97,19.03,18.96,18.97,20900.0,13.1685,13.2102,13.1616,13.1685,20900.0
2009-03-16 12:40:00,18.97,18.99,18.96,18.96,9400.0,13.1685,13.1824,13.1616,13.1616,9400.0
2009-03-16 12:45:00,18.97,19.02,18.97,19.02,23200.0,13.1685,13.2032,13.1685,13.2032,23200.0
2009-03-16 12:50:00,19.03,19.03,18.99,19.01,27900.0,13.2102,13.2102,13.1824,13.1963,27900.0
2009-03-16 12:55:00,19.01,19.07,19.01,19.03,53100.0,13.1963,13.2379,13.1963,13.2102,53100.0
2009-03-16 13:00:00,19.03,19.04,18.97,18.97,67100.0,13.2102,13.2171,13.1685,13.1685,67100.0
2009-03-16 13:05:00,18.98,18.98,18.91,18.92,109600.0,13.1755,13.1755,13.1269,13.1338,109600.0
2009-03-16 13:10:00,18.91,18.93,18.9,18.91,32600.0,13.1269,13.1408,13.1199,13.1269,32600.0
2009-03-16 13:15:00,18.9,18.99,18.9,18.99,13800.0,13.1199,13.1824,13.1199,13.1824,13800.0
2009-03-16 13:20:00,18.98,18.98,18.92,18.96,21100.0,13.1755,13.1755,13.1338,13.1616,21100.0
2009-03-16 13:25:00,18.96,19.01,18.92,19.01,122900.0,13.1616,13.1963,13.1338,13.1963,122900.0
2009-03-16 13:30:00,19.02,19.05,18.99,19.04,39100.0,13.2032,13.2241,13.1824,13.2171,39100.0
2009-03-16 13:35:00,19.04,19.12,19.04,19.1,66000.0,13.2171,13.2727,13.2171,13.2588,66000.0
2009-03-16 13:40:00,19.1,19.12,19.07,19.11,73900.0,13.2588,13.2727,13.2379,13.2657,73900.0
2009-03-16 13:45:00,19.11,19.17,19.11,19.15,42700.0,13.2657,13.3074,13.2657,13.2935,42700.0
2009-03-16 13:50:00,19.15,19.15,19.11,19.12,30100.0,13.2935,13.2935,13.2657,13.2727,30100.0
2009-03-16 13:55:00,19.1,19.1,19.03,19.05,21100.0,13.2588,13.2588,13.2102,13.2241,21100.0
2009-03-16 14:00:00,19.04,19.05,19.01,19.03,27700.0,13.2171,13.2241,13.1963,13.2102,27700.0
2009-03-16 14:05:00,19.02,19.03,18.94,18.96,26200.0,13.2032,13.2102,13.1477,13.1616,26200.0
2009-03-16 14:10:00,18.97,18.98,18.95,18.96,20500.0,13.1685,13.1755,13.1546,13.1616,20500.0
2009-03-16 14:15:00,18.96,19.02,18.96,19.0,43100.0,13.1616,13.2032,13.1616,13.1894,43100.0
2009-03-16 14:20:00,18.99,19.0,18.92,18.93,46300.0,13.1824,13.1894,13.1338,13.1408,46300.0
2009-03-16 14:25:00,18.94,18.98,18.93,18.95,37800.0,13.1477,13.1755,13.1408,13.1546,37800.0
2009-03-16 14:30:00,18.95,18.96,18.87,18.89,25600.0,13.1546,13.1616,13.0991,13.113,25600.0
2009-03-16 14:35:00,18.89,18.9,18.81,18.85,58700.0,13.113,13.1199,13.0575,13.0852,58700.0
2009-03-16 14:40:00,18.86,18.9,18.84,18.87,30500.0,13.0922,13.1199,13.0783,13.0991,30500.0
2009-03-16 14:45:00,18.87,18.9,18.85,18.86,37000.0,13.0991,13.1199,13.0852,13.0922,37000.0
2009-03-16 14:50:00,18.87,18.88,18.76,18.79,25000.0,13.0991,13.1061,13.0228,13.0436,25000.0
2009-03-16 14:55:00,18.79,18.8,18.62,18.67,149800.0,13.0436,13.0505,12.9256,12.9603,149800.0
2009-03-16 15:00:00,18.68,18.68,18.56,18.56,118200.0,12.9672,12.9672,12.8839,12.8839,118200.0
2009-03-16 15:05:00,18.56,18.6,18.51,18.59,224900.0,12.8839,12.9117,12.8492,12.9047,224900.0
2009-03-16 15:10:00,18.58,18.62,18.57,18.57,295200.0,12.8978,12.9256,12.8909,12.8909,295200.0
2009-03-16 15:15:00,18.58,18.59,18.51,18.56,203100.0,12.8978,12.9047,12.8492,12.8839,203100.0
2009-03-16 15:20:00,18.56,18.56,18.39,18.39,283600.0,12.8839,12.8839,12.7659,12.7659,283600.0
2009-03-16 15:25:00,18.39,18.46,18.38,18.45,98200.0,12.7659,12.8145,12.759,12.8076,98200.0
2009-03-16 15:30:00,18.45,18.5,18.45,18.48,160600.0,12.8076,12.8423,12.8076,12.8284,160600.0
2009-03-16 15:35:00,18.48,18.49,18.28,18.28,157000.0,12.8284,12.8353,12.6895,12.6895,157000.0
2009-03-16 15:40:00,18.28,18.31,18.19,18.25,151100.0,12.6895,12.7104,12.6271,12.6687,151100.0
2009-03-16 15:45:00,18.24,18.31,18.2,18.2,146600.0,12.6618,12.7104,12.634,12.634,146600.0
2009-03-16 15:50:00,18.2,18.3,18.2,18.26,361900.0,12.634,12.7034,12.634,12.6757,361900.0
2009-03-16 15:55:00,18.26,18.27,18.12,18.12,442600.0,12.6757,12.6826,12.5785,12.5785,442600.0
2009-03-17 09:30:00,17.91,18.45,17.91,18.3,45400.0,12.4327,12.8076,12.4327,12.7034,45400.0
2009-03-17 09:35:00,18.3,18.41,18.26,18.33,30500.0,12.7034,12.7798,12.6757,12.7243,30500.0
2009-03-17 09:40:00,18.33,18.35,18.26,18.28,78900.0,12.7243,12.7381,12.6757,12.6895,78900.0
2009-03-17 09:45:00,18.28,18.38,18.24,18.36,55000.0,12.6895,12.759,12.6618,12.7451,55000.0
2009-03-17 09:50:00,18.37,18.38,18.27,18.27,121300.0,12.752,12.759,12.6826,12.6826,121300.0
2009-03-17 09:55:00,18.27,18.4,18.27,18.31,97500.0,12.6826,12.7729,12.6826,12.7104,97500.0
2009-03-17 10:00:00,18.31,18.52,18.31,18.41,165000.0,12.7104,12.8562,12.7104,12.7798,165000.0
2009-03-17 10:05:00,18.41,18.43,18.35,18.41,101000.0,12.7798,12.7937,12.7381,12.7798,101000.0
2009-03-17 10:10:00,18.4,18.45,18.3,18.31,75500.0,12.7729,12.8076,12.7034,12.7104,75500.0
2009-03-17 10:15:00,18.31,18.41,18.3,18.33,226900.0,12.7104,12.7798,12.7034,12.7243,226900.0
2009-03-17 10:20:00,18.33,18.41,18.33,18.4,105100.0,12.7243,12.7798,12.7243,12.7729,105100.0
2009-03-17 10:25:00,18.4,18.4,18.31,18.31,111400.0,12.7729,12.7729,12.7104,12.7104,111400.0
2009-03-17 10:30:00,18.31,18.32,18.24,18.24,157400.0,12.7104,12.7173,12.6618,12.6618,157400.0
2009-03-17 10:35:00,18.24,18.27,18.21,18.22,148100.0,12.6618,12.6826,12.641,12.6479,148100.0
2009-03-17 10:40:00,18.23,18.31,18.23,18.31,70500.0,12.6548,12.7104,12.6548,12.7104,70500.0
2009-03-17 10:45:00,18.31,18.46,18.31,18.46,54800.0,12.7104,12.8145,12.7104,12.8145,54800.0
2009-03-17 10:50:00,18.46,18.47,18.4,18.41,114300.0,12.8145,12.8214,12.7729,12.7798,114300.0
2009-03-17 10:55:00,18.41,18.44,18.4,18.43,31200.0,12.7798,12.8006,12.7729,12.7937,31200.0
2009-03-17 11:00:00,18.42,18.43,18.37,18.38,22200.0,12.7867,12.7937,12.752,12.759,22200.0
2009-03-17 11:05:00,18.37,18.46,18.37,18.44,17300.0,12.752,12.8145,12.752,12.8006,17300.0
2009-03-17 11:10:00,18.44,18.45,18.4,18.4,24600.0,12.8006,12.8076,12.7729,12.7729,24600.0
2009-03-17 11:15:00,18.4,18.44,18.37,18.4,28700.0,12.7729,12.8006,12.752,12.7729,28700.0
2009-03-17 11:20:00,18.41,18.49,18.41,18.44,27200.0,12.7798,12.8353,12.7798,12.8006,27200.0
2009-03-17 11:25:00,18.42,18.43,18.38,18.4,40500.0,12.7867,12.7937,12.759,12.7729,40500.0
2009-03-17 11:30:00,18.4,18.42,18.37,18.38,28000.0,12.7729,12.7867,12.752,12.759,28000.0
2009-03-17 11:35:00,18.39,18.44,18.38,18.44,12100.0,12.7659,12.8006,12.759,12.8006,12100.0
2009-03-17 11:40:00,18.43,18.55,18.43,18.54,33900.0,12.7937,12.877,12.7937,12.87,33900.0
2009-03-17 11:45:00,18.54,18.55,18.52,18.52,25600.0,12.87,12.877,12.8562,12.8562,25600.0
2009-03-17 11:50:00,18.52,18.55,18.51,18.53,19600.0,12.8562,12.877,12.8492,12.8631,19600.0
2009-03-17 11:55:00,18.54,18.58,18.51,18.58,37700.0,12.87,12.8978,12.8492,12.8978,37700.0
2009-03-17 12:00:00,18.58,18.61,18.57,18.57,19200.0,12.8978,12.9186,12.8909,12.8909,19200.0
2009-03-17 12:05:00,18.57,18.59,18.57,18.58,10000.0,12.8909,12.9047,12.8909,12.8978,10000.0
2009-03-17 12:10:00,18.57,18.57,18.51,18.53,59500.0,12.8909,12.8909,12.8492,12.8631,59500.0
2009-03-17 12:15:00,18.53,18.59,18.53,18.59,21100.0,12.8631,12.9047,12.8631,12.9047,21100.0
2009-03-17 12:20:00,18.59,18.63,18.59,18.63,24200.0,12.9047,12.9325,12.9047,12.9325,24200.0
2009-03-17 12:25:00,18.63,18.68,18.63,18.65,29300.0,12.9325,12.9672,12.9325,12.9464,29300.0
2009-03-17 12:30:00,18.66,18.67,18.61,18.65,26100.0,12.9533,12.9603,12.9186,12.9464,26100.0
2009-03-17 12:35:00,18.64,18.7,18.63,18.7,17300.0,12.9395,12.9811,12.9325,12.9811,17300.0
2009-03-17 12:40:00,18.71,18.81,18.7,18.78,244500.0,12.988,13.0575,12.9811,13.0366,244500.0
2009-03-17 12:45:00,18.79,18.82,18.74,18.74,48400.0,13.0436,13.0644,13.0089,13.0089,48400.0
2009-03-17 12:50:00,18.74,18.75,18.7,18.71,29300.0,13.0089,13.0158,12.9811,12.988,29300.0
2009-03-17 12:55:00,18.7,18.7,18.68,18.69,14200.0,12.9811,12.9811,12.9672,12.9742,14200.0
2009-03-17 13:00:00,18.69,18.72,18.68,18.69,12000.0,12.9742,12.995,12.9672,12.9742,12000.0
2009-03-17 13:05:00,18.69,18.69,18.64,18.65,15800.0,12.9742,12.9742,12.9395,12.9464,15800.0
2009-03-17 13:10:00,18.65,18.7,18.65,18.68,11000.0,12.9464,12.9811,12.9464,12.9672,11000.0
2009-03-17 13:15:00,18.69,18.76,18.68,18.72,27800.0,12.9742,13.0228,12.9672,12.995,27800.0
2009-03-17 13:20:00,18.72,18.75,18.69,18.75,24800.0,12.995,13.0158,12.9742,13.0158,24800.0
2009-03-17 13:25:00,18.74,18.75,18.69,18.69,17200.0,13.0089,13.0158,12.9742,12.9742,17200.0
2009-03-17 13:30:00,18.7,18.76,18.69,18.76,19000.0,12.9811,13.0228,12.9742,13.0228,19000.0
2009-03-17 13:35:00,18.74,18.76,18.74,18.76,31900.0,13.0089,13.0228,13.0089,13.0228,31900.0
2009-03-17 13:40:00,18.76,18.77,18.68,18.68,64400.0,13.0228,13.0297,12.9672,12.9672,64400.0
2009-03-17 13:45:00,18.69,18.72,18.65,18.65,16100.0,12.9742,12.995,12.9464,12.9464,16100.0
2009-03-17 13:50:00,18.65,18.65,18.59,18.61,37200.0,12.9464,12.9464,12.9047,12.9186,37200.0
2009-03-17 13:55:00,18.61,18.61,18.49,18.5,200600.0,12.9186,12.9186,12.8353,12.8423,200600.0
2009-03-17 14:00:00,18.49,18.5,18.42,18.43,23600.0,12.8353,12.8423,12.7867,12.7937,23600.0
2009-03-17 14:05:00,18.44,18.46,18.41,18.43,54600.0,12.8006,12.8145,12.7798,12.7937,54600.0
2009-03-17 14:10:00,18.44,18.52,18.41,18.52,46900.0,12.8006,12.8562,12.7798,12.8562,46900.0
2009-03-17 14:15:00,18.53,18.55,18.5,18.52,62700.0,12.8631,12.877,12.8423,12.8562,62700.0
2009-03-17 14:20:00,18.53,18.56,18.51,18.54,25000.0,12.8631,12.8839,12.8492,12.87,25000.0
2009-03-17 14:25:00,18.54,18.54,18.42,18.42,21900.0,12.87,12.87,12.7867,12.7867,21900.0
2009-03-17 14:30:00,18.41,18.43,18.4,18.4,21400.0,12.7798,12.7937,12.7729,12.7729,21400.0
2009-03-17 14:35:00,18.39,18.55,18.39,18.54,43200.0,12.7659,12.877,12.7659,12.87,43200.0
2009-03-17 14:40:00,18.54,18.59,18.54,18.57,29700.0,12.87,12.9047,12.87,12.8909,29700.0
2009-03-17 14:45:00,18.59,18.6,18.53,18.59,22400.0,12.9047,12.9117,12.8631,12.9047,22400.0
2009-03-17 14:50:00,18.59,18.62,18.57,18.6,41600.0,12.9047,12.9256,12.8909,12.9117,41600.0
2009-03-17 14:55:00,18.6,18.6,18.53,18.55,36200.0,12.9117,12.9117,12.8631,12.877,36200.0
2009-03-17 15:00:00,18.55,18.61,18.53,18.59,29200.0,12.877,12.9186,12.8631,12.9047,29200.0
2009-03-17 15:05:00,18.59,18.75,18.59,18.74,52500.0,12.9047,13.0158,12.9047,13.0089,52500.0
2009-03-17 15:10:00,18.74,18.76,18.7,18.73,49700.0,13.0089,13.0228,12.9811,13.0019,49700.0
2009-03-17 15:15:00,18.73,18.75,18.71,18.72,35600.0,13.0019,13.0158,12.988,12.995,35600.0
2009-03-17 15:20:00,18.72,18.82,18.71,18.77,31600.0,12.995,13.0644,12.988,13.0297,31600.0
2009-03-17 15:25:00,18.78,18.78,18.7,18.7,45000.0,13.0366,13.0366,12.9811,12.9811,45000.0
2009-03-17 15:30:00,18.69,18.73,18.63,18.69,86000.0,12.9742,13.0019,12.9325,12.9742,86000.0
2009-03-17 15:35:00,18.69,18.74,18.67,18.74,102800.0,12.9742,13.0089,12.9603,13.0089,102800.0
2009-03-17 15:40:00,18.74,18.82,18.74,18.81,53900.0,13.0089,13.0644,13.0089,13.0575,53900.0
2009-03-17 15:45:00,18.8,18.85,18.78,18.83,62200.0,13.0505,13.0852,13.0366,13.0713,62200.0
2009-03-17 15:50:00,18.82,18.93,18.82,18.92,156600.0,13.0644,13.1408,13.0644,13.1338,156600.0
2009-03-17 15:55:00,18.92,19.06,18.92,19.06,62800.0,13.1338,13.231,13.1338,13.231,62800.0
2009-03-18 09:30:00,18.83,19.18,18.71,18.75,33300.0,13.0713,13.3143,12.988,13.0158,33300.0
2009-03-18 09:35:00,18.71,18.88,18.71,18.85,72200.0,12.988,13.1061,12.988,13.0852,72200.0
2009-03-18 09:40:00,18.84,19.03,18.81,18.98,47800.0,13.0783,13.2102,13.0575,13.1755,47800.0
2009-03-18 09:45:00,18.99,19.06,18.92,18.92,40800.0,13.1824,13.231,13.1338,13.1338,40800.0
2009-03-18 09:50:00,18.93,18.94,18.84,18.84,39500.0,13.1408,13.1477,13.0783,13.0783,39500.0
2009-03-18 09:55:00,18.83,18.92,18.83,18.91,46600.0,13.0713,13.1338,13.0713,13.1269,46600.0
2009-03-18 10:00:00,18.92,18.99,18.88,18.98,63800.0,13.1338,13.1824,13.1061,13.1755,63800.0
2009-03-18 10:05:00,18.98,19.01,18.9,18.9,77400.0,13.1755,13.1963,13.1199,13.1199,77400.0
2009-03-18 10:10:00,18.9,18.9,18.86,18.86,27800.0,13.1199,13.1199,13.0922,13.0922,27800.0
2009-03-18 10:15:00,18.86,18.9,18.83,18.87,29300.0,13.0922,13.1199,13.0713,13.0991,29300.0
2009-03-18 10:20:00,18.85,18.85,18.77,18.79,54700.0,13.0852,13.0852,13.0297,13.0436,54700.0
2009-03-18 10:25:00,18.79,18.85,18.77,18.83,14200.0,13.0436,13.0852,13.0297,13.0713,14200.0
2009-03-18 10:30:00,18.83,18.84,18.77,18.77,13200.0,13.0713,13.0783,13.0297,13.0297,13200.0
2009-03-18 10:35:00,18.76,18.79,18.74,18.78,34100.0,13.0228,13.0436,13.0089,13.0366,34100.0
2009-03-18 10:40:00,18.78,18.8,18.76,18.8,29800.0,13.0366,13.0505,13.0228,13.0505,29800.0
2009-03-18 10:45:00,18.8,18.89,18.79,18.89,13800.0,13.0505,13.113,13.0436,13.113,13800.0
2009-03-18 10:50:00,18.89,18.91,18.87,18.91,35200.0,13.113,13.1269,13.0991,13.1269,35200.0
2009-03-18 10:55:00,18.91,19.06,18.91,19.05,19600.0,13.1269,13.231,13.1269,13.2241,19600.0
2009-03-18 11:00:00,19.07,19.18,19.06,19.18,200800.0,13.2379,13.3143,13.231,13.3143,200800.0
2009-03-18 11:05:00,19.18,19.22,19.17,19.19,56700.0,13.3143,13.3421,13.3074,13.3213,56700.0
2009-03-18 11:10:00,19.19,19.19,19.13,19.13,52900.0,13.3213,13.3213,13.2796,13.2796,52900.0
2009-03-18 11:15:00,19.13,19.14,19.07,19.07,59100.0,13.2796,13.2865,13.2379,13.2379,59100.0
2009-03-18 11:20:00,19.07,19.15,19.07,19.12,34100.0,13.2379,13.2935,13.2379,13.2727,34100.0
2009-03-18 11:25:00,19.11,19.15,19.1,19.12,25200.0,13.2657,13.2935,13.2588,13.2727,25200.0
2009-03-18 11:30:00,19.11,19.21,19.11,19.18,22300.0,13.2657,13.3351,13.2657,13.3143,22300.0
2009-03-18 11:35:00,19.17,19.2,19.1,19.1,29400.0,13.3074,13.3282,13.2588,13.2588,29400.0
2009-03-18 11:40:00,19.11,19.12,19.02,19.07,170900.0,13.2657,13.2727,13.2032,13.2379,170900.0
2009-03-18 11:45:00,19.08,19.14,19.08,19.08,28000.0,13.2449,13.2865,13.2449,13.2449,28000.0
2009-03-18 11:50:00,19.07,19.16,19.04,19.15,53200.0,13.2379,13.3004,13.2171,13.2935,53200.0
2009-03-18 11:55:00,19.13,19.18,19.13,19.18,15600.0,13.2796,13.3143,13.2796,13.3143,15600.0
2009-03-18 12:00:00,19.18,19.26,19.17,19.24,65500.0,13.3143,13.3698,13.3074,13.356,65500.0
2009-03-18 12:05:00,19.24,19.25,19.21,19.24,18800.0,13.356,13.3629,13.3351,13.356,18800.0
2009-03-18 12:10:00,19.25,19.27,19.24,19.27,10900.0,13.3629,13.3768,13.356,13.3768,10900.0
2009-03-18 12:15:00,19.27,19.37,19.26,19.37,11200.0,13.3768,13.4462,13.3698,13.4462,11200.0
2009-03-18 12:20:00,19.37,19.39,19.34,19.34,19300.0,13.4462,13.4601,13.4254,13.4254,19300.0
2009-03-18 12:25:00,19.33,19.34,19.28,19.29,15700.0,13.4184,13.4254,13.3837,13.3907,15700.0
2009-03-18 12:30:00,19.3,19.31,19.25,19.25,35400.0,13.3976,13.4046,13.3629,13.3629,35400.0
2009-03-18 12:35:00,19.25,19.27,19.21,19.22,27000.0,13.3629,13.3768,13.3351,13.3421,27000.0
2009-03-18 12:40:00,19.22,19.31,19.22,19.3,11500.0,13.3421,13.4046,13.3421,13.3976,11500.0
2009-03-18 12:45:00,19.29,19.33,19.28,19.31,33500.0,13.3907,13.4184,13.3837,13.4046,33500.0
2009-03-18 12:50:00,19.3,19.3,19.23,19.27,18300.0,13.3976,13.3976,13.349,13.3768,18300.0
2009-03-18 12:55:00,19.27,19.41,19.25,19.39,70100.0,13.3768,13.474,13.3629,13.4601,70100.0
2009-03-18 13:00:00,19.39,19.42,19.34,19.34,29000.0,13.4601,13.4809,13.4254,13.4254,29000.0
2009-03-18 13:05:00,19.35,19.42,19.35,19.39,55600.0,13.4323,13.4809,13.4323,13.4601,55600.0
2009-03-18 13:10:00,19.38,19.41,19.37,19.39,22600.0,13.4531,13.474,13.4462,13.4601,22600.0
2009-03-18 13:15:00,19.38,19.41,19.36,19.39,11300.0,13.4531,13.474,13.4393,13.4601,11300.0
2009-03-18 13:20:00,19.4,19.48,19.4,19.46,11000.0,13.467,13.5226,13.467,13.5087,11000.0
2009-03-18 13:25:00,19.45,19.5,19.45,19.49,21400.0,13.5017,13.5364,13.5017,13.5295,21400.0
2009-03-18 13:30:00,19.48,19.57,19.48,19.55,91700.0,13.5226,13.585,13.5226,13.5712,91700.0
2009-03-18 13:35:00,19.55,19.64,19.55,19.64,181400.0,13.5712,13.6336,13.5712,13.6336,181400.0
2009-03-18 13:40:00,19.63,19.76,19.63,19.76,52500.0,13.6267,13.7169,13.6267,13.7169,52500.0
2009-03-18 13:45:00,19.76,19.81,19.73,19.75,32900.0,13.7169,13.7516,13.6961,13.71,32900.0
2009-03-18 13:50:00,19.76,19.8,19.73,19.74,55700.0,13.7169,13.7447,13.6961,13.703,55700.0
2009-03-18 13:55:00,19.74,19.74,19.67,19.68,30400.0,13.703,13.703,13.6545,13.6614,30400.0
2009-03-18 14:00:00,19.68,19.68,19.6,19.63,63900.0,13.6614,13.6614,13.6059,13.6267,63900.0
2009-03-18 14:05:00,19.64,19.7,19.64,19.69,60700.0,13.6336,13.6753,13.6336,13.6683,60700.0
2009-03-18 14:10:00,19.68,19.74,19.67,19.74,27800.0,13.6614,13.703,13.6545,13.703,27800.0
2009-03-18 14:15:00,19.72,19.91,19.67,19.82,107200.0,13.6892,13.8211,13.6545,13.7586,107200.0
2009-03-18 14:20:00,19.84,20.2,19.78,20.14,210700.0,13.7725,14.0224,13.7308,13.9807,210700.0
2009-03-18 14:25:00,20.13,20.17,19.9,19.97,234700.0,13.9738,14.0015,13.8141,13.8627,234700.0
2009-03-18 14:30:00,19.96,20.1,19.9,19.91,203100.0,13.8558,13.953,13.8141,13.8211,203100.0
2009-03-18 14:35:00,19.92,20.05,19.92,20.0,79000.0,13.828,13.9182,13.828,13.8835,79000.0
2009-03-18 14:40:00,20.0,20.22,19.95,20.21,118100.0,13.8835,14.0363,13.8488,14.0293,118100.0
2009-03-18 14:45:00,20.22,20.26,20.11,20.25,103800.0,14.0363,14.064,13.9599,14.0571,103800.0
2009-03-18 14:50:00,20.25,20.41,20.25,20.38,259100.0,14.0571,14.1681,14.0571,14.1473,259100.0
2009-03-18 14:55:00,20.36,20.45,20.33,20.38,107800.0,14.1334,14.1959,14.1126,14.1473,107800.0
2009-03-18 15:00:00,20.38,20.38,20.22,20.23,73400.0,14.1473,14.1473,14.0363,14.0432,73400.0
2009-03-18 15:05:00,20.23,20.32,20.18,20.27,142600.0,14.0432,14.1057,14.0085,14.071,142600.0
2009-03-18 15:10:00,20.26,20.31,20.15,20.21,51600.0,14.064,14.0987,13.9877,14.0293,51600.0
2009-03-18 15:15:00,20.21,20.27,20.02,20.07,137100.0,14.0293,14.071,13.8974,13.9321,137100.0
2009-03-18 15:20:00,20.06,20.07,19.72,19.84,180300.0,13.9252,13.9321,13.6892,13.7725,180300.0
2009-03-18 15:25:00,19.84,20.27,19.76,19.92,152700.0,13.7725,14.071,13.7169,13.828,152700.0
2009-03-18 15:30:00,19.92,19.96,19.77,19.83,66100.0,13.828,13.8558,13.7239,13.7655,66100.0
2009-03-18 15:35:00,19.81,19.94,19.69,19.8,78000.0,13.7516,13.8419,13.6683,13.7447,78000.0
2009-03-18 15:40:00,19.78,19.97,19.78,19.96,64500.0,13.7308,13.8627,13.7308,13.8558,64500.0
2009-03-18 15:45:00,19.96,20.01,19.88,19.97,79800.0,13.8558,13.8905,13.8002,13.8627,79800.0
2009-03-18 15:50:00,19.98,20.3,19.98,20.3,69900.0,13.8696,14.0918,13.8696,14.0918,69900.0
2009-03-18 15:55:00,20.31,20.38,20.24,20.37,108400.0,14.0987,14.1473,14.0501,14.1404,108400.0
2009-03-19 09:30:00,20.99,20.99,20.58,20.58,174900.0,14.5708,14.5708,14.2862,14.2862,174900.0
2009-03-19 09:35:00,20.58,20.59,20.41,20.48,123700.0,14.2862,14.2931,14.1681,14.2167,123700.0
2009-03-19 09:40:00,20.49,20.55,20.43,20.46,77400.0,14.2237,14.2653,14.182,14.2029,77400.0
2009-03-19 09:45:00,20.45,20.61,20.45,20.54,51500.0,14.1959,14.307,14.1959,14.2584,51500.0
2009-03-19 09:50:00,20.53,20.53,20.03,20.04,274800.0,14.2514,14.2514,13.9044,13.9113,274800.0
2009-03-19 09:55:00,20.03,20.03,19.83,19.87,124100.0,13.9044,13.9044,13.7655,13.7933,124100.0
2009-03-19 10:00:00,19.87,19.88,19.68,19.75,126000.0,13.7933,13.8002,13.6614,13.71,126000.0
2009-03-19 10:05:00,19.75,19.75,19.54,19.55,59200.0,13.71,13.71,13.5642,13.5712,59200.0
2009-03-19 10:10:00,19.53,19.83,19.49,19.81,49600.0,13.5573,13.7655,13.5295,13.7516,49600.0
2009-03-19 10:15:00,19.8,20.0,19.74,19.97,35700.0,13.7447,13.8835,13.703,13.8627,35700.0
2009-03-19 10:20:00,19.98,20.14,19.97,20.13,100700.0,13.8696,13.9807,13.8627,13.9738,100700.0
2009-03-19 10:25:00,20.11,20.12,19.93,19.93,58200.0,13.9599,13.9668,13.8349,13.8349,58200.0
2009-03-19 10:30:00,19.93,20.06,19.91,20.05,22600.0,13.8349,13.9252,13.8211,13.9182,22600.0
2009-03-19 10:35:00,20.04,20.09,20.03,20.06,24300.0,13.9113,13.946,13.9044,13.9252,24300.0
2009-03-19 10:40:00,20.06,20.17,20.06,20.13,27500.0,13.9252,14.0015,13.9252,13.9738,27500.0
2009-03-19 10:45:00,20.11,20.12,20.02,20.04,30600.0,13.9599,13.9668,13.8974,13.9113,30600.0
2009-03-19 10:50:00,20.05,20.05,19.87,19.88,54600.0,13.9182,13.9182,13.7933,13.8002,54600.0
2009-03-19 10:55:00,19.89,19.97,19.85,19.89,67200.0,13.8072,13.8627,13.7794,13.8072,67200.0
2009-03-19 11:00:00,19.88,20.0,19.88,19.9,81600.0,13.8002,13.8835,13.8002,13.8141,81600.0
2009-03-19 11:05:00,19.89,19.91,19.81,19.81,46900.0,13.8072,13.8211,13.7516,13.7516,46900.0
2009-03-19 11:10:00,19.8,19.8,19.66,19.69,59300.0,13.7447,13.7447,13.6475,13.6683,59300.0
2009-03-19 11:15:00,19.69,19.87,19.67,19.79,51700.0,13.6683,13.7933,13.6545,13.7378,51700.0
2009-03-19 11:20:00,19.78,19.84,19.74,19.79,52500.0,13.7308,13.7725,13.703,13.7378,52500.0
2009-03-19 11:25:00,19.78,19.79,19.62,19.62,27800.0,13.7308,13.7378,13.6197,13.6197,27800.0
2009-03-19 11:30:00,19.62,19.67,19.59,19.61,24200.0,13.6197,13.6545,13.5989,13.6128,24200.0
2009-03-19 11:35:00,19.61,19.62,19.55,19.59,148800.0,13.6128,13.6197,13.5712,13.5989,148800.0
2009-03-19 11:40:00,19.58,19.58,19.5,19.53,49800.0,13.592,13.592,13.5364,13.5573,49800.0
2009-03-19 11:45:00,19.52,19.52,19.39,19.4,25200.0,13.5503,13.5503,13.4601,13.467,25200.0
2009-03-19 11:50:00,19.38,19.44,19.28,19.44,46400.0,13.4531,13.4948,13.3837,13.4948,46400.0
2009-03-19 11:55:00,19.46,19.68,19.43,19.66,72900.0,13.5087,13.6614,13.4879,13.6475,72900.0
2009-03-19 12:00:00,19.66,19.68,19.57,19.58,129400.0,13.6475,13.6614,13.585,13.592,129400.0
2009-03-19 12:05:00,19.58,19.58,19.43,19.44,47200.0,13.592,13.592,13.4879,13.4948,47200.0
2009-03-19 12:10:00,19.43,19.6,19.42,19.5,82800.0,13.4879,13.6059,13.4809,13.5364,82800.0
2009-03-19 12:15:00,19.51,19.51,19.4,19.46,27300.0,13.5434,13.5434,13.467,13.5087,27300.0
2009-03-19 12:20:00,19.45,19.59,19.42,19.54,92500.0,13.5017,13.5989,13.4809,13.5642,92500.0
2009-03-19 12:25:00,19.53,19.55,19.49,19.55,30800.0,13.5573,13.5712,13.5295,13.5712,30800.0
2009-03-19 12:30:00,19.54,19.6,19.54,19.6,27800.0,13.5642,13.6059,13.5642,13.6059,27800.0
2009-03-19 12:35:00,19.59,19.61,19.47,19.52,92300.0,13.5989,13.6128,13.5156,13.5503,92300.0
2009-03-19 12:40:00,19.52,19.58,19.48,19.58,19300.0,13.5503,13.592,13.5226,13.592,19300.0
2009-03-19 12:45:00,19.58,19.68,19.52,19.64,91400.0,13.592,13.6614,13.5503,13.6336,91400.0
2009-03-19 12:50:00,19.65,19.65,19.59,19.64,21700.0,13.6406,13.6406,13.5989,13.6336,21700.0
2009-03-19 12:55:00,19.64,19.69,19.52,19.53,34600.0,13.6336,13.6683,13.5503,13.5573,34600.0
2009-03-19 13:00:00,19.54,19.59,19.47,19.49,123400.0,13.5642,13.5989,13.5156,13.5295,123400.0
2009-03-19 13:05:00,19.5,19.54,19.42,19.43,35400.0,13.5364,13.5642,13.4809,13.4879,35400.0
2009-03-19 13:10:00,19.42,19.57,19.42,19.56,23600.0,13.4809,13.585,13.4809,13.5781,23600.0
2009-03-19 13:15:00,19.56,19.58,19.49,19.55,15200.0,13.5781,13.592,13.5295,13.5712,15200.0
2009-03-19 13:20:00,19.54,19.64,19.54,19.57,85300.0,13.5642,13.6336,13.5642,13.585,85300.0
2009-03-19 13:25:00,19.58,19.59,19.55,19.57,11400.0,13.592,13.5989,13.5712,13.585,11400.0
2009-03-19 13:30:00,19.58,19.62,19.55,19.58,19900.0,13.592,13.6197,13.5712,13.592,19900.0
2009-03-19 13:35:00,19.57,19.61,19.49,19.56,53800.0,13.585,13.6128,13.5295,13.5781,53800.0
2009-03-19 13:40:00,19.55,19.59,19.55,19.56,87200.0,13.5712,13.5989,13.5712,13.5781,87200.0
2009-03-19 13:45:00,19.56,19.69,19.56,19.69,71900.0,13.5781,13.6683,13.5781,13.6683,71900.0
2009-03-19 13:50:00,19.69,19.72,19.65,19.68,48700.0,13.6683,13.6892,13.6406,13.6614,48700.0
2009-03-19 13:55:00,19.67,19.74,19.66,19.73,14900.0,13.6545,13.703,13.6475,13.6961,14900.0
2009-03-19 14:00:00,19.73,19.93,19.73,19.93,43200.0,13.6961,13.8349,13.6961,13.8349,43200.0
2009-03-19 14:05:00,19.93,19.95,19.88,19.95,59600.0,13.8349,13.8488,13.8002,13.8488,59600.0
2009-03-19 14:10:00,19.95,19.95,19.9,19.95,44900.0,13.8488,13.8488,13.8141,13.8488,44900.0
2009-03-19 14:15:00,19.95,19.95,19.81,19.82,22900.0,13.8488,13.8488,13.7516,13.7586,22900.0
2009-03-19 14:20:00,19.83,19.83,19.64,19.68,41800.0,13.7655,13.7655,13.6336,13.6614,41800.0
2009-03-19 14:25:00,19.69,19.75,19.69,19.72,21800.0,13.6683,13.71,13.6683,13.6892,21800.0
2009-03-19 14:30:00,19.73,19.73,19.62,19.72,19900.0,13.6961,13.6961,13.6197,13.6892,19900.0
2009-03-19 14:35:00,19.71,19.74,19.59,19.62,28400.0,13.6822,13.703,13.5989,13.6197,28400.0
2009-03-19 14:40:00,19.63,19.66,19.47,19.53,33600.0,13.6267,13.6475,13.5156,13.5573,33600.0
2009-03-19 14:45:00,19.53,19.57,19.48,19.5,13700.0,13.5573,13.585,13.5226,13.5364,13700.0
2009-03-19 14:50:00,19.47,19.49,19.37,19.38,12400.0,13.5156,13.5295,13.4462,13.4531,12400.0
2009-03-19 14:55:00,19.38,19.48,19.37,19.46,68900.0,13.4531,13.5226,13.4462,13.5087,68900.0
2009-03-19 15:00:00,19.45,19.63,19.44,19.59,46100.0,13.5017,13.6267,13.4948,13.5989,46100.0
2009-03-19 15:05:00,19.58,19.61,19.55,19.57,39900.0,13.592,13.6128,13.5712,13.585,39900.0
2009-03-19 15:10:00,19.57,19.59,19.52,19.57,23600.0,13.585,13.5989,13.5503,13.585,23600.0
2009-03-19 15:15:00,19.58,19.69,19.58,19.64,29200.0,13.592,13.6683,13.592,13.6336,29200.0
2009-03-19 15:20:00,19.64,19.64,19.53,19.55,39800.0,13.6336,13.6336,13.5573,13.5712,39800.0
2009-03-19 15:25:00,19.54,19.57,19.46,19.54,53400.0,13.5642,13.585,13.5087,13.5642,53400.0
2009-03-19 15:30:00,19.55,19.67,19.52,19.61,178100.0,13.5712,13.6545,13.5503,13.6128,178100.0
2009-03-19 15:35:00,19.6,19.63,19.45,19.46,45300.0,13.6059,13.6267,13.5017,13.5087,45300.0
2009-03-19 15:40:00,19.46,19.5,19.4,19.48,69500.0,13.5087,13.5364,13.467,13.5226,69500.0
2009-03-19 15:45:00,19.48,19.59,19.48,19.54,100600.0,13.5226,13.5989,13.5226,13.5642,100600.0
2009-03-19 15:50:00,19.54,19.55,19.42,19.44,55400.0,13.5642,13.5712,13.4809,13.4948,55400.0
2009-03-19 15:55:00,19.44,19.44,19.32,19.35,159200.0,13.4948,13.4948,13.4115,13.4323,159200.0
2009-03-20 09:30:00,19.67,19.67,19.08,19.1,26000.0,13.7843,13.7843,13.3709,13.3849,26000.0
2009-03-20 09:35:00,19.11,19.11,18.95,19.08,74400.0,13.3919,13.3919,13.2798,13.3709,74400.0
2009-03-20 09:40:00,19.08,19.11,19.0,19.1,31200.0,13.3709,13.3919,13.3148,13.3849,31200.0
2009-03-20 09:45:00,19.1,19.35,19.06,19.29,28000.0,13.3849,13.5601,13.3568,13.518,28000.0
2009-03-20 09:50:00,19.31,19.52,19.31,19.39,178100.0,13.532,13.6792,13.532,13.5881,178100.0
2009-03-20 09:55:00,19.4,19.43,19.18,19.2,55700.0,13.5951,13.6161,13.4409,13.4549,55700.0
2009-03-20 10:00:00,19.2,19.28,19.2,19.23,60500.0,13.4549,13.511,13.4549,13.476,60500.0
2009-03-20 10:05:00,19.23,19.23,19.15,19.22,38800.0,13.476,13.476,13.4199,13.469,38800.0
2009-03-20 10:10:00,19.22,19.26,19.18,19.18,78200.0,13.469,13.497,13.4409,13.4409,78200.0
2009-03-20 10:15:00,19.19,19.28,19.18,19.23,39500.0,13.4479,13.511,13.4409,13.476,39500.0
2009-03-20 10:20:00,19.23,19.27,19.21,19.26,35300.0,13.476,13.504,13.462,13.497,35300.0
2009-03-20 10:25:00,19.25,19.33,19.24,19.33,48600.0,13.49,13.5461,13.483,13.5461,48600.0
2009-03-20 10:30:00,19.34,19.34,19.25,19.26,25700.0,13.5531,13.5531,13.49,13.497,25700.0
2009-03-20 10:35:00,19.25,19.25,19.13,19.14,26500.0,13.49,13.49,13.4059,13.4129,26500.0
2009-03-20 10:40:00,19.14,19.15,19.11,19.14,17800.0,13.4129,13.4199,13.3919,13.4129,17800.0
2009-03-20 10:45:00,19.13,19.22,19.13,19.16,55500.0,13.4059,13.469,13.4059,13.4269,55500.0
2009-03-20 10:50:00,19.15,19.15,19.07,19.11,18000.0,13.4199,13.4199,13.3638,13.3919,18000.0
2009-03-20 10:55:00,19.11,19.18,19.1,19.15,10900.0,13.3919,13.4409,13.3849,13.4199,10900.0
2009-03-20 11:00:00,19.15,19.15,19.08,19.09,22700.0,13.4199,13.4199,13.3709,13.3779,22700.0
2009-03-20 11:05:00,19.07,19.07,19.0,19.01,27400.0,13.3638,13.3638,13.3148,13.3218,27400.0
2009-03-20 11:10:00,19.02,19.03,18.96,18.96,22700.0,13.3288,13.3358,13.2868,13.2868,22700.0
2009-03-20 11:15:00,18.97,18.97,18.94,18.95,13300.0,13.2938,13.2938,13.2727,13.2798,13300.0
2009-03-20 11:20:00,18.96,18.97,18.86,18.89,16200.0,13.2868,13.2938,13.2167,13.2377,16200.0
2009-03-20 11:25:00,18.88,18.94,18.86,18.92,24600.0,13.2307,13.2727,13.2167,13.2587,24600.0
2009-03-20 11:30:00,18.92,19.04,18.91,19.04,73400.0,13.2587,13.3428,13.2517,13.3428,73400.0
2009-03-20 11:35:00,19.04,19.05,19.03,19.03,18800.0,13.3428,13.3498,13.3358,13.3358,18800.0
2009-03-20 11:40:00,19.04,19.08,19.04,19.07,12700.0,13.3428,13.3709,13.3428,13.3638,12700.0
2009-03-20 11:45:00,19.06,19.06,18.97,19.01,13900.0,13.3568,13.3568,13.2938,13.3218,13900.0
2009-03-20 11:50:00,19.0,19.08,18.99,19.08,12800.0,13.3148,13.3709,13.3078,13.3709,12800.0
2009-03-20 11:55:00,19.08,19.08,19.03,19.03,14800.0,13.3709,13.3709,13.3358,13.3358,14800.0
2009-03-20 12:00:00,19.05,19.06,19.01,19.02,17300.0,13.3498,13.3568,13.3218,13.3288,17300.0
2009-03-20 12:05:00,19.01,19.07,19.0,19.04,13500.0,13.3218,13.3638,13.3148,13.3428,13500.0
2009-03-20 12:10:00,19.05,19.17,19.04,19.16,9800.0,13.3498,13.4339,13.3428,13.4269,9800.0
2009-03-20 12:15:00,19.16,19.25,19.13,19.25,52500.0,13.4269,13.49,13.4059,13.49,52500.0
2009-03-20 12:20:00,19.26,19.27,19.22,19.25,21400.0,13.497,13.504,13.469,13.49,21400.0
2009-03-20 12:25:00,19.24,19.24,19.18,19.2,13900.0,13.483,13.483,13.4409,13.4549,13900.0
2009-03-20 12:30:00,19.2,19.29,19.19,19.27,19000.0,13.4549,13.518,13.4479,13.504,19000.0
2009-03-20 12:35:00,19.27,19.28,19.22,19.23,32100.0,13.504,13.511,13.469,13.476,32100.0
2009-03-20 12:40:00,19.22,19.26,19.18,19.18,26300.0,13.469,13.497,13.4409,13.4409,26300.0
2009-03-20 12:45:00,19.18,19.19,19.1,19.1,10300.0,13.4409,13.4479,13.3849,13.3849,10300.0
2009-03-20 12:50:00,19.09,19.09,18.97,19.05,29300.0,13.3779,13.3779,13.2938,13.3498,29300.0
2009-03-20 12:55:00,19.04,19.04,18.97,19.0,14500.0,13.3428,13.3428,13.2938,13.3148,14500.0
2009-03-20 13:00:00,19.0,19.01,18.98,18.99,7500.0,13.3148,13.3218,13.3008,13.3078,7500.0
2009-03-20 13:05:00,18.99,19.0,18.96,18.96,19800.0,13.3078,13.3148,13.2868,13.2868,19800.0
2009-03-20 13:10:00,18.96,19.0,18.93,18.99,84600.0,13.2868,13.3148,13.2657,13.3078,84600.0
2009-03-20 13:15:00,18.99,19.01,18.95,18.95,20300.0,13.3078,13.3218,13.2798,13.2798,20300.0
2009-03-20 13:20:00,18.92,18.94,18.84,18.88,15400.0,13.2587,13.2727,13.2027,13.2307,15400.0
2009-03-20 13:25:00,18.88,18.88,18.84,18.86,8100.0,13.2307,13.2307,13.2027,13.2167,8100.0
2009-03-20 13:30:00,18.87,18.93,18.87,18.93,41200.0,13.2237,13.2657,13.2237,13.2657,41200.0
2009-03-20 13:35:00,18.93,18.93,18.81,18.82,24100.0,13.2657,13.2657,13.1816,13.1887,24100.0
2009-03-20 13:40:00,18.83,18.86,18.8,18.86,26100.0,13.1957,13.2167,13.1746,13.2167,26100.0
2009-03-20 13:45:00,18.85,18.85,18.78,18.81,17500.0,13.2097,13.2097,13.1606,13.1816,17500.0
2009-03-20 13:50:00,18.81,18.84,18.75,18.75,19100.0,13.1816,13.2027,13.1396,13.1396,19100.0
2009-03-20 13:55:00,18.73,18.79,18.7,18.7,65300.0,13.1256,13.1676,13.1046,13.1046,65300.0
2009-03-20 14:00:00,18.7,18.72,18.67,18.71,87800.0,13.1046,13.1186,13.0835,13.1116,87800.0
2009-03-20 14:05:00,18.7,18.7,18.61,18.61,46800.0,13.1046,13.1046,13.0415,13.0415,46800.0
2009-03-20 14:10:00,18.58,18.68,18.57,18.67,72400.0,13.0205,13.0905,13.0135,13.0835,72400.0
2009-03-20 14:15:00,18.68,18.75,18.68,18.7,69300.0,13.0905,13.1396,13.0905,13.1046,69300.0
2009-03-20 14:20:00,18.71,18.76,18.71,18.75,15000.0,13.1116,13.1466,13.1116,13.1396,15000.0
2009-03-20 14:25:00,18.74,18.81,18.69,18.79,22900.0,13.1326,13.1816,13.0976,13.1676,22900.0
2009-03-20 14:30:00,18.8,18.85,18.8,18.82,28300.0,13.1746,13.2097,13.1746,13.1887,28300.0
2009-03-20 14:35:00,18.81,18.83,18.74,18.83,19400.0,13.1816,13.1957,13.1326,13.1957,19400.0
2009-03-20 14:40:00,18.82,18.83,18.67,18.71,36800.0,13.1887,13.1957,13.0835,13.1116,36800.0
2009-03-20 14:45:00,18.72,18.78,18.69,18.75,43000.0,13.1186,13.1606,13.0976,13.1396,43000.0
2009-03-20 14:50:00,18.75,18.79,18.74,18.77,12100.0,13.1396,13.1676,13.1326,13.1536,12100.0
2009-03-20 14:55:00,18.76,18.87,18.73,18.83,39400.0,13.1466,13.2237,13.1256,13.1957,39400.0
2009-03-20 15:00:00,18.83,18.91,18.83,18.87,16400.0,13.1957,13.2517,13.1957,13.2237,16400.0
2009-03-20 15:05:00,18.87,18.94,18.85,18.94,31800.0,13.2237,13.2727,13.2097,13.2727,31800.0
2009-03-20 15:10:00,18.95,19.0,18.88,18.92,59500.0,13.2798,13.3148,13.2307,13.2587,59500.0
2009-03-20 15:15:00,18.9,18.92,18.85,18.87,27300.0,13.2447,13.2587,13.2097,13.2237,27300.0
2009-03-20 15:20:00,18.86,18.99,18.85,18.99,28100.0,13.2167,13.3078,13.2097,13.3078,28100.0
2009-03-20 15:25:00,19.0,19.01,18.88,18.9,33100.0,13.3148,13.3218,13.2307,13.2447,33100.0
2009-03-20 15:30:00,18.9,18.97,18.86,18.97,41500.0,13.2447,13.2938,13.2167,13.2938,41500.0
2009-03-20 15:35:00,18.96,18.97,18.81,18.84,41900.0,13.2868,13.2938,13.1816,13.2027,41900.0
2009-03-20 15:40:00,18.85,18.85,18.77,18.8,62100.0,13.2097,13.2097,13.1536,13.1746,62100.0
2009-03-20 15:45:00,18.8,18.82,18.66,18.66,65700.0,13.1746,13.1887,13.0765,13.0765,65700.0
2009-03-20 15:50:00,18.66,18.69,18.59,18.6,97900.0,13.0765,13.0976,13.0275,13.0345,97900.0
2009-03-20 15:55:00,18.61,18.62,18.55,18.56,122100.0,13.0415,13.0485,12.9994,13.0065,122100.0
2009-03-23 09:30:00,19.91,20.48,19.44,19.44,187800.0,13.9525,14.3519,13.6231,13.6231,187800.0
2009-03-23 09:35:00,19.42,19.62,19.36,19.58,157100.0,13.6091,13.7493,13.5671,13.7212,157100.0
2009-03-23 09:40:00,19.59,19.68,19.59,19.64,281900.0,13.7283,13.7913,13.7283,13.7633,281900.0
2009-03-23 09:45:00,19.63,19.68,19.49,19.5,136100.0,13.7563,13.7913,13.6582,13.6652,136100.0
2009-03-23 09:50:00,19.49,19.58,19.37,19.46,87400.0,13.6582,13.7212,13.5741,13.6372,87400.0
2009-03-23 09:55:00,19.47,19.49,19.37,19.49,66000.0,13.6442,13.6582,13.5741,13.6582,66000.0
2009-03-23 10:00:00,19.5,19.71,19.5,19.65,144300.0,13.6652,13.8123,13.6652,13.7703,144300.0
2009-03-23 10:05:00,19.66,19.75,19.64,19.73,244900.0,13.7773,13.8404,13.7633,13.8264,244900.0
2009-03-23 10:10:00,19.72,19.82,19.68,19.8,290100.0,13.8194,13.8894,13.7913,13.8754,290100.0
2009-03-23 10:15:00,19.81,19.98,19.8,19.94,283700.0,13.8824,14.0016,13.8754,13.9735,283700.0
2009-03-23 10:20:00,19.94,19.96,19.87,19.88,141700.0,13.9735,13.9875,13.9245,13.9315,141700.0
2009-03-23 10:25:00,19.87,19.9,19.82,19.84,11500.0,13.9245,13.9455,13.8894,13.9034,11500.0
2009-03-23 10:30:00,19.84,19.87,19.82,19.82,40600.0,13.9034,13.9245,13.8894,13.8894,40600.0
2009-03-23 10:35:00,19.83,19.89,19.76,19.77,42000.0,13.8964,13.9385,13.8474,13.8544,42000.0
2009-03-23 10:40:00,19.76,19.8,19.74,19.76,48900.0,13.8474,13.8754,13.8334,13.8474,48900.0
2009-03-23 10:45:00,19.76,19.76,19.63,19.69,38400.0,13.8474,13.8474,13.7563,13.7983,38400.0
2009-03-23 10:50:00,19.7,19.76,19.67,19.72,127900.0,13.8053,13.8474,13.7843,13.8194,127900.0
2009-03-23 10:55:00,19.72,19.8,19.7,19.79,105100.0,13.8194,13.8754,13.8053,13.8684,105100.0
2009-03-23 11:00:00,19.77,19.84,19.77,19.82,186400.0,13.8544,13.9034,13.8544,13.8894,186400.0
2009-03-23 11:05:00,19.82,19.86,19.82,19.83,38000.0,13.8894,13.9175,13.8894,13.8964,38000.0
2009-03-23 11:10:00,19.82,19.84,19.77,19.79,61000.0,13.8894,13.9034,13.8544,13.8684,61000.0
2009-03-23 11:15:00,19.81,19.82,19.78,19.8,31200.0,13.8824,13.8894,13.8614,13.8754,31200.0
2009-03-23 11:20:00,19.78,19.8,19.74,19.76,21600.0,13.8614,13.8754,13.8334,13.8474,21600.0
2009-03-23 11:25:00,19.76,19.78,19.72,19.78,22100.0,13.8474,13.8614,13.8194,13.8614,22100.0
2009-03-23 11:30:00,19.79,19.82,19.78,19.82,39600.0,13.8684,13.8894,13.8614,13.8894,39600.0
2009-03-23 11:35:00,19.81,19.81,19.72,19.73,22900.0,13.8824,13.8824,13.8194,13.8264,22900.0
2009-03-23 11:40:00,19.72,19.77,19.71,19.76,23000.0,13.8194,13.8544,13.8123,13.8474,23000.0
2009-03-23 11:45:00,19.77,19.79,19.76,19.76,30700.0,13.8544,13.8684,13.8474,13.8474,30700.0
2009-03-23 11:50:00,19.77,19.87,19.77,19.85,41000.0,13.8544,13.9245,13.8544,13.9105,41000.0
2009-03-23 11:55:00,19.85,19.92,19.84,19.88,79300.0,13.9105,13.9595,13.9034,13.9315,79300.0
2009-03-23 12:00:00,19.88,19.88,19.82,19.82,25000.0,13.9315,13.9315,13.8894,13.8894,25000.0
2009-03-23 12:05:00,19.81,19.87,19.81,19.86,27400.0,13.8824,13.9245,13.8824,13.9175,27400.0
2009-03-23 12:10:00,19.86,19.9,19.85,19.85,119400.0,13.9175,13.9455,13.9105,13.9105,119400.0
2009-03-23 12:15:00,19.85,19.87,19.82,19.82,34900.0,13.9105,13.9245,13.8894,13.8894,34900.0
2009-03-23 12:20:00,19.82,19.82,19.78,19.8,18200.0,13.8894,13.8894,13.8614,13.8754,18200.0
2009-03-23 12:25:00,19.81,19.84,19.78,19.83,11500.0,13.8824,13.9034,13.8614,13.8964,11500.0
2009-03-23 12:30:00,19.85,19.87,19.84,19.85,31200.0,13.9105,13.9245,13.9034,13.9105,31200.0
2009-03-23 12:35:00,19.85,19.86,19.84,19.85,13700.0,13.9105,13.9175,13.9034,13.9105,13700.0
2009-03-23 12:40:00,19.85,19.87,19.84,19.84,9200.0,13.9105,13.9245,13.9034,13.9034,9200.0
2009-03-23 12:45:00,19.83,19.87,19.83,19.85,23200.0,13.8964,13.9245,13.8964,13.9105,23200.0
2009-03-23 12:50:00,19.85,19.88,19.83,19.85,8600.0,13.9105,13.9315,13.8964,13.9105,8600.0
2009-03-23 12:55:00,19.85,19.85,19.79,19.8,14600.0,13.9105,13.9105,13.8684,13.8754,14600.0
2009-03-23 13:00:00,19.8,19.8,19.73,19.73,22400.0,13.8754,13.8754,13.8264,13.8264,22400.0
2009-03-23 13:05:00,19.73,19.79,19.73,19.78,20700.0,13.8264,13.8684,13.8264,13.8614,20700.0
2009-03-23 13:10:00,19.78,19.96,19.78,19.94,32300.0,13.8614,13.9875,13.8614,13.9735,32300.0
2009-03-23 13:15:00,19.94,19.95,19.87,19.88,20600.0,13.9735,13.9805,13.9245,13.9315,20600.0
2009-03-23 13:20:00,19.88,19.89,19.85,19.85,25300.0,13.9315,13.9385,13.9105,13.9105,25300.0
2009-03-23 13:25:00,19.85,19.85,19.77,19.79,73400.0,13.9105,13.9105,13.8544,13.8684,73400.0
2009-03-23 13:30:00,19.78,19.8,19.73,19.74,90900.0,13.8614,13.8754,13.8264,13.8334,90900.0
2009-03-23 13:35:00,19.74,19.79,19.74,19.78,51700.0,13.8334,13.8684,13.8334,13.8614,51700.0
2009-03-23 13:40:00,19.78,19.81,19.77,19.79,58600.0,13.8614,13.8824,13.8544,13.8684,58600.0
2009-03-23 13:45:00,19.79,19.84,19.79,19.84,38100.0,13.8684,13.9034,13.8684,13.9034,38100.0
2009-03-23 13:50:00,19.84,19.86,19.81,19.82,46600.0,13.9034,13.9175,13.8824,13.8894,46600.0
2009-03-23 13:55:00,19.82,19.84,19.79,19.81,34900.0,13.8894,13.9034,13.8684,13.8824,34900.0
2009-03-23 14:00:00,19.81,19.87,19.8,19.85,30500.0,13.8824,13.9245,13.8754,13.9105,30500.0
2009-03-23 14:05:00,19.86,19.86,19.83,19.85,27900.0,13.9175,13.9175,13.8964,13.9105,27900.0
2009-03-23 14:10:00,19.85,19.85,19.76,19.79,24700.0,13.9105,13.9105,13.8474,13.8684,24700.0
2009-03-23 14:15:00,19.81,19.83,19.77,19.8,19100.0,13.8824,13.8964,13.8544,13.8754,19100.0
2009-03-23 14:20:00,19.8,19.83,19.8,19.81,29400.0,13.8754,13.8964,13.8754,13.8824,29400.0
2009-03-23 14:25:00,19.82,19.92,19.82,19.91,101300.0,13.8894,13.9595,13.8894,13.9525,101300.0
2009-03-23 14:30:00,19.92,20.0,19.92,19.96,167900.0,13.9595,14.0156,13.9595,13.9875,167900.0
2009-03-23 14:35:00,19.98,20.05,19.98,19.98,56900.0,14.0016,14.0506,14.0016,14.0016,56900.0
2009-03-23 14:40:00,19.97,20.02,19.96,20.01,12600.0,13.9945,14.0296,13.9875,14.0226,12600.0
2009-03-23 14:45:00,20.02,20.1,20.01,20.1,101400.0,14.0296,14.0857,14.0226,14.0857,101400.0
2009-03-23 14:50:00,20.1,20.15,20.07,20.14,70900.0,14.0857,14.1207,14.0646,14.1137,70900.0
2009-03-23 14:55:00,20.14,20.18,20.12,20.15,32500.0,14.1137,14.1417,14.0997,14.1207,32500.0
2009-03-23 15:00:00,20.17,20.17,20.1,20.17,138400.0,14.1347,14.1347,14.0857,14.1347,138400.0
2009-03-23 15:05:00,20.17,20.19,20.14,20.16,129900.0,14.1347,14.1487,14.1137,14.1277,129900.0
2009-03-23 15:10:00,20.15,20.28,20.15,20.27,121800.0,14.1207,14.2118,14.1207,14.2048,121800.0
2009-03-23 15:15:00,20.27,20.34,20.26,20.32,85800.0,14.2048,14.2538,14.1978,14.2398,85800.0
2009-03-23 15:20:00,20.32,20.33,20.26,20.28,63900.0,14.2398,14.2468,14.1978,14.2118,63900.0
2009-03-23 15:25:00,20.3,20.36,20.3,20.36,69100.0,14.2258,14.2679,14.2258,14.2679,69100.0
2009-03-23 15:30:00,20.36,20.43,20.36,20.4,142600.0,14.2679,14.3169,14.2679,14.2959,142600.0
2009-03-23 15:35:00,20.4,20.49,20.38,20.49,128700.0,14.2959,14.359,14.2819,14.359,128700.0
2009-03-23 15:40:00,20.49,20.58,20.49,20.54,184800.0,14.359,14.422,14.359,14.394,184800.0
2009-03-23 15:45:00,20.55,20.69,20.55,20.68,151600.0,14.401,14.4991,14.401,14.4921,151600.0
2009-03-23 15:50:00,20.67,20.84,20.66,20.82,197900.0,14.4851,14.6042,14.4781,14.5902,197900.0
2009-03-23 15:55:00,20.83,21.06,20.82,21.05,267700.0,14.5972,14.7584,14.5902,14.7514,267700.0
2009-03-24 09:30:00,20.8,20.8,20.47,20.56,31700.0,14.5762,14.5762,14.3449,14.408,31700.0
2009-03-24 09:35:00,20.59,20.6,20.38,20.45,71200.0,14.429,14.436,14.2819,14.3309,71200.0
2009-03-24 09:40:00,20.45,20.59,20.39,20.59,35100.0,14.3309,14.429,14.2889,14.429,35100.0
2009-03-24 09:45:00,20.57,20.57,20.46,20.48,102500.0,14.415,14.415,14.3379,14.3519,102500.0
2009-03-24 09:50:00,20.5,20.52,20.44,20.49,29700.0,14.366,14.38,14.3239,14.359,29700.0
2009-03-24 09:55:00,20.51,20.63,20.51,20.61,65000.0,14.373,14.4571,14.373,14.443,65000.0
2009-03-24 10:00:00,20.64,20.95,20.62,20.81,229600.0,14.4641,14.6813,14.4501,14.5832,229600.0
2009-03-24 10:05:00,20.81,20.86,20.71,20.73,247100.0,14.5832,14.6182,14.5131,14.5271,247100.0
2009-03-24 10:10:00,20.73,20.82,20.7,20.71,77400.0,14.5271,14.5902,14.5061,14.5131,77400.0
2009-03-24 10:15:00,20.72,20.78,20.61,20.62,22100.0,14.5201,14.5622,14.443,14.4501,22100.0
2009-03-24 10:20:00,20.61,20.65,20.59,20.59,74300.0,14.443,14.4711,14.429,14.429,74300.0
2009-03-24 10:25:00,20.6,20.69,20.57,20.59,132400.0,14.436,14.4991,14.415,14.429,132400.0
2009-03-24 10:30:00,20.59,20.59,20.52,20.56,117400.0,14.429,14.429,14.38,14.408,117400.0
2009-03-24 10:35:00,20.57,20.57,20.43,20.49,24600.0,14.415,14.415,14.3169,14.359,24600.0
2009-03-24 10:40:00,20.49,20.52,20.44,20.45,47000.0,14.359,14.38,14.3239,14.3309,47000.0
2009-03-24 10:45:00,20.45,20.45,20.37,20.41,98200.0,14.3309,14.3309,14.2749,14.3029,98200.0
2009-03-24 10:50:00,20.42,20.48,20.42,20.43,25400.0,14.3099,14.3519,14.3099,14.3169,25400.0
2009-03-24 10:55:00,20.44,20.47,20.43,20.44,26800.0,14.3239,14.3449,14.3169,14.3239,26800.0
2009-03-24 11:00:00,20.43,20.55,20.39,20.5,126900.0,14.3169,14.401,14.2889,14.366,126900.0
2009-03-24 11:05:00,20.51,20.55,20.51,20.52,50700.0,14.373,14.401,14.373,14.38,50700.0
2009-03-24 11:10:00,20.52,20.59,20.52,20.59,61700.0,14.38,14.429,14.38,14.429,61700.0
2009-03-24 11:15:00,20.58,20.59,20.55,20.56,29700.0,14.422,14.429,14.401,14.408,29700.0
2009-03-24 11:20:00,20.56,20.73,20.56,20.73,119600.0,14.408,14.5271,14.408,14.5271,119600.0
2009-03-24 11:25:00,20.73,20.74,20.66,20.69,19400.0,14.5271,14.5341,14.4781,14.4991,19400.0
2009-03-24 11:30:00,20.69,20.7,20.61,20.61,25700.0,14.4991,14.5061,14.443,14.443,25700.0
2009-03-24 11:35:00,20.62,20.69,20.62,20.69,13700.0,14.4501,14.4991,14.4501,14.4991,13700.0
2009-03-24 11:40:00,20.69,20.69,20.62,20.63,8200.0,14.4991,14.4991,14.4501,14.4571,8200.0
2009-03-24 11:45:00,20.63,20.63,20.55,20.63,80300.0,14.4571,14.4571,14.401,14.4571,80300.0
2009-03-24 11:50:00,20.64,20.67,20.53,20.54,103200.0,14.4641,14.4851,14.387,14.394,103200.0
2009-03-24 11:55:00,20.54,20.55,20.51,20.51,109400.0,14.394,14.401,14.373,14.373,109400.0
2009-03-24 12:00:00,20.51,20.51,20.4,20.4,112000.0,14.373,14.373,14.2959,14.2959,112000.0
2009-03-24 12:05:00,20.4,20.43,20.38,20.4,56700.0,14.2959,14.3169,14.2819,14.2959,56700.0
2009-03-24 12:10:00,20.39,20.45,20.38,20.44,48600.0,14.2889,14.3309,14.2819,14.3239,48600.0
2009-03-24 12:15:00,20.45,20.45,20.35,20.37,28200.0,14.3309,14.3309,14.2608,14.2749,28200.0
2009-03-24 12:20:00,20.36,20.37,20.27,20.29,59700.0,14.2679,14.2749,14.2048,14.2188,59700.0
2009-03-24 12:25:00,20.29,20.31,20.27,20.3,6400.0,14.2188,14.2328,14.2048,14.2258,6400.0
2009-03-24 12:30:00,20.3,20.34,20.3,20.31,8000.0,14.2258,14.2538,14.2258,14.2328,8000.0
2009-03-24 12:35:00,20.31,20.33,20.21,20.22,12800.0,14.2328,14.2468,14.1627,14.1697,12800.0
2009-03-24 12:40:00,20.21,20.24,20.21,20.22,15200.0,14.1627,14.1838,14.1627,14.1697,15200.0
2009-03-24 12:45:00,20.21,20.38,20.21,20.38,13800.0,14.1627,14.2819,14.1627,14.2819,13800.0
2009-03-24 12:50:00,20.37,20.41,20.33,20.4,23700.0,14.2749,14.3029,14.2468,14.2959,23700.0
2009-03-24 12:55:00,20.4,20.45,20.38,20.41,16300.0,14.2959,14.3309,14.2819,14.3029,16300.0
2009-03-24 13:00:00,20.4,20.41,20.35,20.35,21700.0,14.2959,14.3029,14.2608,14.2608,21700.0
2009-03-24 13:05:00,20.35,20.36,20.3,20.36,19900.0,14.2608,14.2679,14.2258,14.2679,19900.0
2009-03-24 13:10:00,20.37,20.41,20.3,20.4,17900.0,14.2749,14.3029,14.2258,14.2959,17900.0
2009-03-24 13:15:00,20.4,20.48,20.36,20.43,40200.0,14.2959,14.3519,14.2679,14.3169,40200.0
2009-03-24 13:20:00,20.44,20.49,20.44,20.49,22300.0,14.3239,14.359,14.3239,14.359,22300.0
2009-03-24 13:25:00,20.51,20.58,20.51,20.55,18500.0,14.373,14.422,14.373,14.401,18500.0
2009-03-24 13:30:00,20.55,20.55,20.43,20.43,12200.0,14.401,14.401,14.3169,14.3169,12200.0
2009-03-24 13:35:00,20.42,20.48,20.4,20.43,33500.0,14.3099,14.3519,14.2959,14.3169,33500.0
2009-03-24 13:40:00,20.43,20.49,20.43,20.46,7100.0,14.3169,14.359,14.3169,14.3379,7100.0
2009-03-24 13:45:00,20.49,20.5,20.43,20.44,14000.0,14.359,14.366,14.3169,14.3239,14000.0
2009-03-24 13:50:00,20.44,20.46,20.36,20.36,26700.0,14.3239,14.3379,14.2679,14.2679,26700.0
2009-03-24 13:55:00,20.37,20.43,20.36,20.41,32000.0,14.2749,14.3169,14.2679,14.3029,32000.0
2009-03-24 14:00:00,20.41,20.42,20.37,20.42,24000.0,14.3029,14.3099,14.2749,14.3099,24000.0
2009-03-24 14:05:00,20.44,20.55,20.44,20.54,22100.0,14.3239,14.401,14.3239,14.394,22100.0
2009-03-24 14:10:00,20.54,20.56,20.46,20.49,26500.0,14.394,14.408,14.3379,14.359,26500.0
2009-03-24 14:15:00,20.49,20.52,20.46,20.49,29900.0,14.359,14.38,14.3379,14.359,29900.0
2009-03-24 14:20:00,20.52,20.55,20.46,20.5,19700.0,14.38,14.401,14.3379,14.366,19700.0
2009-03-24 14:25:00,20.5,20.5,20.37,20.38,18100.0,14.366,14.366,14.2749,14.2819,18100.0
2009-03-24 14:30:00,20.39,20.44,20.33,20.34,40500.0,14.2889,14.3239,14.2468,14.2538,40500.0
2009-03-24 14:35:00,20.33,20.38,20.31,20.34,25100.0,14.2468,14.2819,14.2328,14.2538,25100.0
2009-03-24 14:40:00,20.35,20.42,20.34,20.37,22800.0,14.2608,14.3099,14.2538,14.2749,22800.0
2009-03-24 14:45:00,20.37,20.38,20.32,20.33,21900.0,14.2749,14.2819,14.2398,14.2468,21900.0
2009-03-24 14:50:00,20.32,20.35,20.14,20.17,65000.0,14.2398,14.2608,14.1137,14.1347,65000.0
2009-03-24 14:55:00,20.17,20.2,20.14,20.2,18700.0,14.1347,14.1557,14.1137,14.1557,18700.0
2009-03-24 15:00:00,20.2,20.23,20.14,20.14,12400.0,14.1557,14.1768,14.1137,14.1137,12400.0
2009-03-24 15:05:00,20.13,20.13,19.91,19.94,38300.0,14.1067,14.1067,13.9525,13.9735,38300.0
2009-03-24 15:10:00,19.94,19.98,19.91,19.94,13800.0,13.9735,14.0016,13.9525,13.9735,13800.0
2009-03-24 15:15:00,19.93,20.07,19.93,19.98,35500.0,13.9665,14.0646,13.9665,14.0016,35500.0
2009-03-24 15:20:00,19.99,20.03,19.91,19.91,24800.0,14.0086,14.0366,13.9525,13.9525,24800.0
2009-03-24 15:25:00,19.91,19.94,19.85,19.93,30100.0,13.9525,13.9735,13.9105,13.9665,30100.0
2009-03-24 15:30:00,19.91,19.95,19.83,19.87,39700.0,13.9525,13.9805,13.8964,13.9245,39700.0
2009-03-24 15:35:00,19.87,20.0,19.87,19.92,70300.0,13.9245,14.0156,13.9245,13.9595,70300.0
2009-03-24 15:40:00,19.9,19.93,19.78,19.79,34000.0,13.9455,13.9665,13.8614,13.8684,34000.0
2009-03-24 15:45:00,19.79,19.83,19.72,19.73,84800.0,13.8684,13.8964,13.8194,13.8264,84800.0
2009-03-24 15:50:00,19.73,19.77,19.6,19.61,84800.0,13.8264,13.8544,13.7353,13.7423,84800.0
2009-03-24 15:55:00,19.6,19.61,19.4,19.4,202400.0,13.7353,13.7423,13.5951,13.5951,202400.0
2009-03-25 09:30:00,19.61,20.06,19.4,19.97,44700.0,13.7423,14.0576,13.5951,13.9945,44700.0
2009-03-25 09:35:00,20.0,20.0,19.83,19.87,58400.0,14.0156,14.0156,13.8964,13.9245,58400.0
2009-03-25 09:40:00,19.85,19.99,19.82,19.97,79300.0,13.9105,14.0086,13.8894,13.9945,79300.0
2009-03-25 09:45:00,19.97,20.0,19.87,19.93,158700.0,13.9945,14.0156,13.9245,13.9665,158700.0
2009-03-25 09:50:00,19.91,20.23,19.91,20.23,319200.0,13.9525,14.1768,13.9525,14.1768,319200.0
2009-03-25 09:55:00,20.25,20.28,20.19,20.24,84100.0,14.1908,14.2118,14.1487,14.1838,84100.0
2009-03-25 10:00:00,20.24,20.45,20.24,20.45,117300.0,14.1838,14.3309,14.1838,14.3309,117300.0
2009-03-25 10:05:00,20.45,20.58,20.33,20.55,62100.0,14.3309,14.422,14.2468,14.401,62100.0
2009-03-25 10:10:00,20.54,20.54,20.4,20.47,78800.0,14.394,14.394,14.2959,14.3449,78800.0
2009-03-25 10:15:00,20.47,20.57,20.43,20.54,243600.0,14.3449,14.415,14.3169,14.394,243600.0
2009-03-25 10:20:00,20.51,20.53,20.35,20.35,83600.0,14.373,14.387,14.2608,14.2608,83600.0
2009-03-25 10:25:00,20.36,20.37,20.31,20.32,29700.0,14.2679,14.2749,14.2328,14.2398,29700.0
2009-03-25 10:30:00,20.32,20.45,20.31,20.45,51900.0,14.2398,14.3309,14.2328,14.3309,51900.0
2009-03-25 10:35:00,20.45,20.54,20.44,20.49,46100.0,14.3309,14.394,14.3239,14.359,46100.0
2009-03-25 10:40:00,20.48,20.49,20.34,20.37,36000.0,14.3519,14.359,14.2538,14.2749,36000.0
2009-03-25 10:45:00,20.36,20.39,20.3,20.31,112300.0,14.2679,14.2889,14.2258,14.2328,112300.0
2009-03-25 10:50:00,20.32,20.34,20.28,20.29,82800.0,14.2398,14.2538,14.2118,14.2188,82800.0
2009-03-25 10:55:00,20.29,20.32,20.19,20.19,36800.0,14.2188,14.2398,14.1487,14.1487,36800.0
2009-03-25 11:00:00,20.18,20.27,20.17,20.26,62300.0,14.1417,14.2048,14.1347,14.1978,62300.0
2009-03-25 11:05:00,20.25,20.31,20.21,20.27,48400.0,14.1908,14.2328,14.1627,14.2048,48400.0
2009-03-25 11:10:00,20.26,20.27,20.06,20.07,58800.0,14.1978,14.2048,14.0576,14.0646,58800.0
2009-03-25 11:15:00,20.07,20.11,19.98,19.99,42400.0,14.0646,14.0927,14.0016,14.0086,42400.0
2009-03-25 11:20:00,19.99,19.99,19.87,19.92,49300.0,14.0086,14.0086,13.9245,13.9595,49300.0
2009-03-25 11:25:00,19.92,19.97,19.86,19.95,58800.0,13.9595,13.9945,13.9175,13.9805,58800.0
2009-03-25 11:30:00,19.96,20.03,19.94,19.94,28900.0,13.9875,14.0366,13.9735,13.9735,28900.0
2009-03-25 11:35:00,19.93,20.0,19.88,19.99,25800.0,13.9665,14.0156,13.9315,14.0086,25800.0
2009-03-25 11:40:00,19.99,20.02,19.93,20.02,21800.0,14.0086,14.0296,13.9665,14.0296,21800.0
2009-03-25 11:45:00,20.04,20.14,20.04,20.12,33400.0,14.0436,14.1137,14.0436,14.0997,33400.0
2009-03-25 11:50:00,20.12,20.14,20.1,20.12,12400.0,14.0997,14.1137,14.0857,14.0997,12400.0
2009-03-25 11:55:00,20.11,20.17,20.1,20.1,11700.0,14.0927,14.1347,14.0857,14.0857,11700.0
2009-03-25 12:00:00,20.09,20.25,20.08,20.2,30800.0,14.0786,14.1908,14.0716,14.1557,30800.0
2009-03-25 12:05:00,20.2,20.28,20.19,20.23,15600.0,14.1557,14.2118,14.1487,14.1768,15600.0
2009-03-25 12:10:00,20.23,20.23,20.16,20.19,13100.0,14.1768,14.1768,14.1277,14.1487,13100.0
2009-03-25 12:15:00,20.17,20.17,20.04,20.06,15200.0,14.1347,14.1347,14.0436,14.0576,15200.0
2009-03-25 12:20:00,20.04,20.09,19.95,19.96,11800.0,14.0436,14.0786,13.9805,13.9875,11800.0
2009-03-25 12:25:00,19.96,20.07,19.95,20.05,34500.0,13.9875,14.0646,13.9805,14.0506,34500.0
2009-03-25 12:30:00,20.07,20.08,19.95,19.97,68100.0,14.0646,14.0716,13.9805,13.9945,68100.0
2009-03-25 12:35:00,19.97,19.99,19.93,19.97,5500.0,13.9945,14.0086,13.9665,13.9945,5500.0
2009-03-25 12:40:00,19.99,19.99,19.93,19.93,64500.0,14.0086,14.0086,13.9665,13.9665,64500.0
2009-03-25 12:45:00,19.92,19.92,19.84,19.84,92300.0,13.9595,13.9595,13.9034,13.9034,92300.0
2009-03-25 12:50:00,19.84,19.84,19.8,19.81,51200.0,13.9034,13.9034,13.8754,13.8824,51200.0
2009-03-25 12:55:00,19.81,19.85,19.81,19.84,29200.0,13.8824,13.9105,13.8824,13.9034,29200.0
2009-03-25 13:00:00,19.85,19.9,19.78,19.82,194600.0,13.9105,13.9455,13.8614,13.8894,194600.0
2009-03-25 13:05:00,19.8,19.8,19.73,19.74,78600.0,13.8754,13.8754,13.8264,13.8334,78600.0
2009-03-25 13:10:00,19.75,19.76,19.67,19.67,32500.0,13.8404,13.8474,13.7843,13.7843,32500.0
2009-03-25 13:15:00,19.66,19.67,19.55,19.58,58400.0,13.7773,13.7843,13.7002,13.7212,58400.0
2009-03-25 13:20:00,19.58,19.65,19.57,19.61,26600.0,13.7212,13.7703,13.7142,13.7423,26600.0
2009-03-25 13:25:00,19.61,19.64,19.45,19.45,144400.0,13.7423,13.7633,13.6301,13.6301,144400.0
2009-03-25 13:30:00,19.48,19.54,19.48,19.54,18700.0,13.6512,13.6932,13.6512,13.6932,18700.0
2009-03-25 13:35:00,19.51,19.53,19.42,19.43,13300.0,13.6722,13.6862,13.6091,13.6161,13300.0
2009-03-25 13:40:00,19.41,19.44,19.33,19.4,19500.0,13.6021,13.6231,13.5461,13.5951,19500.0
2009-03-25 13:45:00,19.4,19.49,19.38,19.44,32200.0,13.5951,13.6582,13.5811,13.6231,32200.0
2009-03-25 13:50:00,19.44,19.64,19.42,19.61,20700.0,13.6231,13.7633,13.6091,13.7423,20700.0
2009-03-25 13:55:00,19.6,19.65,19.46,19.46,24500.0,13.7353,13.7703,13.6372,13.6372,24500.0
2009-03-25 14:00:00,19.46,19.47,19.21,19.24,21800.0,13.6372,13.6442,13.462,13.483,21800.0
2009-03-25 14:05:00,19.23,19.3,19.13,19.17,56200.0,13.476,13.525,13.4059,13.4339,56200.0
2009-03-25 14:10:00,19.17,19.3,19.14,19.27,40600.0,13.4339,13.525,13.4129,13.504,40600.0
2009-03-25 14:15:00,19.29,19.29,19.16,19.23,33500.0,13.518,13.518,13.4269,13.476,33500.0
2009-03-25 14:20:00,19.24,19.34,19.19,19.29,61300.0,13.483,13.5531,13.4479,13.518,61300.0
2009-03-25 14:25:00,19.29,19.35,19.22,19.22,39300.0,13.518,13.5601,13.469,13.469,39300.0
2009-03-25 14:30:00,19.22,19.23,19.14,19.14,33600.0,13.469,13.476,13.4129,13.4129,33600.0
2009-03-25 14:35:00,19.13,19.15,18.94,18.94,95700.0,13.4059,13.4199,13.2727,13.2727,95700.0
2009-03-25 14:40:00,18.95,18.96,18.8,18.88,35800.0,13.2798,13.2868,13.1746,13.2307,35800.0
2009-03-25 14:45:00,18.89,19.0,18.72,18.99,53500.0,13.2377,13.3148,13.1186,13.3078,53500.0
2009-03-25 14:50:00,18.99,19.0,18.88,19.0,41600.0,13.3078,13.3148,13.2307,13.3148,41600.0
2009-03-25 14:55:00,19.0,19.06,18.88,18.89,29100.0,13.3148,13.3568,13.2307,13.2377,29100.0
2009-03-25 15:00:00,18.88,18.93,18.81,18.88,52700.0,13.2307,13.2657,13.1816,13.2307,52700.0
2009-03-25 15:05:00,18.88,19.01,18.87,18.93,42500.0,13.2307,13.3218,13.2237,13.2657,42500.0
2009-03-25 15:10:00,18.93,19.12,18.93,19.07,102200.0,13.2657,13.3989,13.2657,13.3638,102200.0
2009-03-25 15:15:00,19.07,19.14,19.0,19.14,20700.0,13.3638,13.4129,13.3148,13.4129,20700.0
2009-03-25 15:20:00,19.14,19.35,19.1,19.35,74900.0,13.4129,13.5601,13.3849,13.5601,74900.0
2009-03-25 15:25:00,19.34,19.49,19.25,19.48,51000.0,13.5531,13.6582,13.49,13.6512,51000.0
2009-03-25 15:30:00,19.53,19.61,19.4,19.45,77000.0,13.6862,13.7423,13.5951,13.6301,77000.0
2009-03-25 15:35:00,19.45,19.53,19.42,19.46,48000.0,13.6301,13.6862,13.6091,13.6372,48000.0
2009-03-25 15:40:00,19.44,19.46,19.33,19.43,257700.0,13.6231,13.6372,13.5461,13.6161,257700.0
2009-03-25 15:45:00,19.44,19.6,19.44,19.52,132700.0,13.6231,13.7353,13.6231,13.6792,132700.0
2009-03-25 15:50:00,19.52,19.79,19.47,19.78,93800.0,13.6792,13.8684,13.6442,13.8614,93800.0
2009-03-25 15:55:00,19.78,20.08,19.78,20.06,155200.0,13.8614,14.0716,13.8614,14.0576,155200.0
2009-03-26 09:30:00,20.09,20.35,19.98,20.21,45500.0,14.0786,14.2608,14.0016,14.1627,45500.0
2009-03-26 09:35:00,20.23,20.32,20.1,20.11,79800.0,14.1768,14.2398,14.0857,14.0927,79800.0
2009-03-26 09:40:00,20.13,20.27,20.09,20.16,68700.0,14.1067,14.2048,14.0786,14.1277,68700.0
2009-03-26 09:45:00,20.16,20.18,19.97,19.97,34700.0,14.1277,14.1417,13.9945,13.9945,34700.0
2009-03-26 09:50:00,19.97,19.97,19.86,19.86,38100.0,13.9945,13.9945,13.9175,13.9175,38100.0
2009-03-26 09:55:00,19.85,19.86,19.78,19.85,17100.0,13.9105,13.9175,13.8614,13.9105,17100.0
2009-03-26 10:00:00,19.83,19.96,19.83,19.9,12600.0,13.8964,13.9875,13.8964,13.9455,12600.0
2009-03-26 10:05:00,19.91,20.02,19.91,19.96,13700.0,13.9525,14.0296,13.9525,13.9875,13700.0
2009-03-26 10:10:00,19.95,19.95,19.69,19.71,15200.0,13.9805,13.9805,13.7983,13.8123,15200.0
2009-03-26 10:15:00,19.72,19.96,19.72,19.95,16300.0,13.8194,13.9875,13.8194,13.9805,16300.0
2009-03-26 10:20:00,19.95,19.99,19.92,19.95,8200.0,13.9805,14.0086,13.9595,13.9805,8200.0
2009-03-26 10:25:00,19.97,19.99,19.82,19.83,36400.0,13.9945,14.0086,13.8894,13.8964,36400.0
2009-03-26 10:30:00,19.82,19.88,19.78,19.87,40900.0,13.8894,13.9315,13.8614,13.9245,40900.0
2009-03-26 10:35:00,19.88,20.01,19.88,19.96,24600.0,13.9315,14.0226,13.9315,13.9875,24600.0
2009-03-26 10:40:00,19.97,20.13,19.97,20.09,26900.0,13.9945,14.1067,13.9945,14.0786,26900.0
2009-03-26 10:45:00,20.08,20.1,20.01,20.01,21500.0,14.0716,14.0857,14.0226,14.0226,21500.0
2009-03-26 10:50:00,20.0,20.02,19.94,19.94,42700.0,14.0156,14.0296,13.9735,13.9735,42700.0
2009-03-26 10:55:00,19.95,20.05,19.94,19.98,44800.0,13.9805,14.0506,13.9735,14.0016,44800.0
2009-03-26 11:00:00,19.97,20.08,19.97,20.03,25700.0,13.9945,14.0716,13.9945,14.0366,25700.0
2009-03-26 11:05:00,20.03,20.09,19.98,20.05,24800.0,14.0366,14.0786,14.0016,14.0506,24800.0
2009-03-26 11:10:00,20.06,20.08,20.0,20.05,19600.0,14.0576,14.0716,14.0156,14.0506,19600.0
2009-03-26 11:15:00,20.07,20.09,20.02,20.02,7100.0,14.0646,14.0786,14.0296,14.0296,7100.0
2009-03-26 11:20:00,20.03,20.12,20.02,20.11,12900.0,14.0366,14.0997,14.0296,14.0927,12900.0
2009-03-26 11:25:00,20.1,20.16,20.01,20.02,10400.0,14.0857,14.1277,14.0226,14.0296,10400.0
2009-03-26 11:30:00,20.01,20.1,20.0,20.05,21600.0,14.0226,14.0857,14.0156,14.0506,21600.0
2009-03-26 11:35:00,20.07,20.17,20.07,20.12,8500.0,14.0646,14.1347,14.0646,14.0997,8500.0
2009-03-26 11:40:00,20.12,20.16,20.07,20.14,21400.0,14.0997,14.1277,14.0646,14.1137,21400.0
2009-03-26 11:45:00,20.14,20.14,20.06,20.08,18100.0,14.1137,14.1137,14.0576,14.0716,18100.0
2009-03-26 11:50:00,20.08,20.1,19.94,19.99,22700.0,14.0716,14.0857,13.9735,14.0086,22700.0
2009-03-26 11:55:00,19.98,20.02,19.95,20.02,11800.0,14.0016,14.0296,13.9805,14.0296,11800.0
2009-03-26 12:00:00,20.03,20.06,19.98,20.04,24000.0,14.0366,14.0576,14.0016,14.0436,24000.0
2009-03-26 12:05:00,20.05,20.12,20.05,20.08,17500.0,14.0506,14.0997,14.0506,14.0716,17500.0
2009-03-26 12:10:00,20.08,20.08,20.0,20.02,13700.0,14.0716,14.0716,14.0156,14.0296,13700.0
2009-03-26 12:15:00,20.03,20.05,19.97,20.05,36700.0,14.0366,14.0506,13.9945,14.0506,36700.0
2009-03-26 12:20:00,20.07,20.17,20.05,20.17,20800.0,14.0646,14.1347,14.0506,14.1347,20800.0
2009-03-26 12:25:00,20.18,20.19,20.14,20.17,12000.0,14.1417,14.1487,14.1137,14.1347,12000.0
2009-03-26 12:30:00,20.18,20.19,20.12,20.15,8400.0,14.1417,14.1487,14.0997,14.1207,8400.0
2009-03-26 12:35:00,20.17,20.17,20.08,20.15,36200.0,14.1347,14.1347,14.0716,14.1207,36200.0
2009-03-26 12:40:00,20.16,20.17,20.01,20.01,39600.0,14.1277,14.1347,14.0226,14.0226,39600.0
2009-03-26 12:45:00,20.01,20.09,20.01,20.09,18300.0,14.0226,14.0786,14.0226,14.0786,18300.0
2009-03-26 12:50:00,20.1,20.1,20.04,20.05,11500.0,14.0857,14.0857,14.0436,14.0506,11500.0
2009-03-26 12:55:00,20.06,20.07,19.98,20.01,18600.0,14.0576,14.0646,14.0016,14.0226,18600.0
2009-03-26 13:00:00,20.01,20.2,20.0,20.19,36700.0,14.0226,14.1557,14.0156,14.1487,36700.0
2009-03-26 13:05:00,20.18,20.36,20.18,20.34,52600.0,14.1417,14.2679,14.1417,14.2538,52600.0
2009-03-26 13:10:00,20.35,20.37,20.25,20.26,23700.0,14.2608,14.2749,14.1908,14.1978,23700.0
2009-03-26 13:15:00,20.26,20.34,20.23,20.28,62500.0,14.1978,14.2538,14.1768,14.2118,62500.0
2009-03-26 13:20:00,20.28,20.45,20.28,20.35,44200.0,14.2118,14.3309,14.2118,14.2608,44200.0
2009-03-26 13:25:00,20.36,20.4,20.29,20.3,15000.0,14.2679,14.2959,14.2188,14.2258,15000.0
2009-03-26 13:30:00,20.32,20.37,20.3,20.32,44700.0,14.2398,14.2749,14.2258,14.2398,44700.0
2009-03-26 13:35:00,20.33,20.33,20.23,20.27,18300.0,14.2468,14.2468,14.1768,14.2048,18300.0
2009-03-26 13:40:00,20.27,20.28,20.16,20.21,16900.0,14.2048,14.2118,14.1277,14.1627,16900.0
2009-03-26 13:45:00,20.22,20.23,20.17,20.19,21500.0,14.1697,14.1768,14.1347,14.1487,21500.0
2009-03-26 13:50:00,20.19,20.29,20.19,20.19,18800.0,14.1487,14.2188,14.1487,14.1487,18800.0
2009-03-26 13:55:00,20.18,20.24,20.16,20.21,14000.0,14.1417,14.1838,14.1277,14.1627,14000.0
2009-03-26 14:00:00,20.21,20.33,20.21,20.33,20900.0,14.1627,14.2468,14.1627,14.2468,20900.0
2009-03-26 14:05:00,20.36,20.36,20.3,20.31,24800.0,14.2679,14.2679,14.2258,14.2328,24800.0
2009-03-26 14:10:00,20.31,20.36,20.28,20.34,26200.0,14.2328,14.2679,14.2118,14.2538,26200.0
2009-03-26 14:15:00,20.34,20.34,20.22,20.22,17900.0,14.2538,14.2538,14.1697,14.1697,17900.0
2009-03-26 14:20:00,20.22,20.32,20.22,20.32,17500.0,14.1697,14.2398,14.1697,14.2398,17500.0
2009-03-26 14:25:00,20.33,20.35,20.11,20.13,88500.0,14.2468,14.2608,14.0927,14.1067,88500.0
2009-03-26 14:30:00,20.13,20.14,20.05,20.08,22200.0,14.1067,14.1137,14.0506,14.0716,22200.0
2009-03-26 14:35:00,20.08,20.18,20.05,20.14,66900.0,14.0716,14.1417,14.0506,14.1137,66900.0
2009-03-26 14:40:00,20.13,20.15,20.06,20.07,21200.0,14.1067,14.1207,14.0576,14.0646,21200.0
2009-03-26 14:45:00,20.07,20.16,20.07,20.1,25400.0,14.0646,14.1277,14.0646,14.0857,25400.0
2009-03-26 14:50:00,20.1,20.1,20.01,20.07,21000.0,14.0857,14.0857,14.0226,14.0646,21000.0
2009-03-26 14:55:00,20.08,20.12,19.93,19.95,38000.0,14.0716,14.0997,13.9665,13.9805,38000.0
2009-03-26 15:00:00,19.95,19.99,19.92,19.97,36300.0,13.9805,14.0086,13.9595,13.9945,36300.0
2009-03-26 15:05:00,19.98,20.1,19.93,20.04,47700.0,14.0016,14.0857,13.9665,14.0436,47700.0
2009-03-26 15:10:00,20.04,20.1,20.03,20.06,37200.0,14.0436,14.0857,14.0366,14.0576,37200.0
2009-03-26 15:15:00,20.07,20.09,19.96,20.04,29400.0,14.0646,14.0786,13.9875,14.0436,29400.0
2009-03-26 15:20:00,20.04,20.23,20.01,20.2,58800.0,14.0436,14.1768,14.0226,14.1557,58800.0
2009-03-26 15:25:00,20.19,20.29,20.18,20.25,49600.0,14.1487,14.2188,14.1417,14.1908,49600.0
2009-03-26 15:30:00,20.26,20.34,20.18,20.28,78500.0,14.1978,14.2538,14.1417,14.2118,78500.0
2009-03-26 15:35:00,20.26,20.33,20.2,20.29,82200.0,14.1978,14.2468,14.1557,14.2188,82200.0
2009-03-26 15:40:00,20.29,20.44,20.29,20.41,86500.0,14.2188,14.3239,14.2188,14.3029,86500.0
2009-03-26 15:45:00,20.42,20.47,20.34,20.38,112700.0,14.3099,14.3449,14.2538,14.2819,112700.0
2009-03-26 15:50:00,20.38,20.5,20.38,20.45,50100.0,14.2819,14.366,14.2819,14.3309,50100.0
2009-03-26 15:55:00,20.44,20.48,20.4,20.45,103400.0,14.3239,14.3519,14.2959,14.3309,103400.0
2009-03-27 09:30:00,20.21,20.29,19.97,20.0,52300.0,14.1627,14.2188,13.9945,14.0156,52300.0
2009-03-27 09:35:00,20.0,20.01,19.91,19.93,124400.0,14.0156,14.0226,13.9525,13.9665,124400.0
2009-03-27 09:40:00,19.95,20.02,19.92,19.95,25100.0,13.9805,14.0296,13.9595,13.9805,25100.0
2009-03-27 09:45:00,19.97,20.11,19.95,20.09,34700.0,13.9945,14.0927,13.9805,14.0786,34700.0
2009-03-27 09:50:00,20.09,20.17,20.04,20.17,39200.0,14.0786,14.1347,14.0436,14.1347,39200.0
2009-03-27 09:55:00,20.17,20.31,20.13,20.16,163600.0,14.1347,14.2328,14.1067,14.1277,163600.0
2009-03-27 10:00:00,20.16,20.21,20.15,20.18,31900.0,14.1277,14.1627,14.1207,14.1417,31900.0
2009-03-27 10:05:00,20.18,20.27,20.11,20.14,31700.0,14.1417,14.2048,14.0927,14.1137,31700.0
2009-03-27 10:10:00,20.13,20.22,20.13,20.19,9100.0,14.1067,14.1697,14.1067,14.1487,9100.0
2009-03-27 10:15:00,20.19,20.2,20.13,20.13,10500.0,14.1487,14.1557,14.1067,14.1067,10500.0
2009-03-27 10:20:00,20.13,20.26,20.13,20.26,22500.0,14.1067,14.1978,14.1067,14.1978,22500.0
2009-03-27 10:25:00,20.24,20.26,20.19,20.22,18100.0,14.1838,14.1978,14.1487,14.1697,18100.0
2009-03-27 10:30:00,20.22,20.23,20.15,20.22,18400.0,14.1697,14.1768,14.1207,14.1697,18400.0
2009-03-27 10:35:00,20.26,20.33,20.26,20.28,33700.0,14.1978,14.2468,14.1978,14.2118,33700.0
2009-03-27 10:40:00,20.29,20.32,20.28,20.28,15600.0,14.2188,14.2398,14.2118,14.2118,15600.0
2009-03-27 10:45:00,20.27,20.33,20.26,20.26,13100.0,14.2048,14.2468,14.1978,14.1978,13100.0
2009-03-27 10:50:00,20.26,20.39,20.26,20.37,22000.0,14.1978,14.2889,14.1978,14.2749,22000.0
2009-03-27 10:55:00,20.36,20.4,20.31,20.32,28800.0,14.2679,14.2959,14.2328,14.2398,28800.0
2009-03-27 11:00:00,20.32,20.32,20.29,20.32,20500.0,14.2398,14.2398,14.2188,14.2398,20500.0
2009-03-27 11:05:00,20.32,20.4,20.32,20.34,20800.0,14.2398,14.2959,14.2398,14.2538,20800.0
2009-03-27 11:10:00,20.34,20.39,20.3,20.38,18800.0,14.2538,14.2889,14.2258,14.2819,18800.0
2009-03-27 11:15:00,20.38,20.39,20.35,20.36,17000.0,14.2819,14.2889,14.2608,14.2679,17000.0
2009-03-27 11:20:00,20.36,20.43,20.36,20.43,18600.0,14.2679,14.3169,14.2679,14.3169,18600.0
2009-03-27 11:25:00,20.44,20.47,20.42,20.43,15100.0,14.3239,14.3449,14.3099,14.3169,15100.0
2009-03-27 11:30:00,20.42,20.42,20.38,20.38,42300.0,14.3099,14.3099,14.2819,14.2819,42300.0
2009-03-27 11:35:00,20.39,20.43,20.37,20.37,21600.0,14.2889,14.3169,14.2749,14.2749,21600.0
2009-03-27 11:40:00,20.35,20.38,20.34,20.36,16300.0,14.2608,14.2819,14.2538,14.2679,16300.0
2009-03-27 11:45:00,20.36,20.41,20.36,20.37,17500.0,14.2679,14.3029,14.2679,14.2749,17500.0
2009-03-27 11:50:00,20.38,20.39,20.37,20.37,5400.0,14.2819,14.2889,14.2749,14.2749,5400.0
2009-03-27 11:55:00,20.36,20.37,20.32,20.33,8400.0,14.2679,14.2749,14.2398,14.2468,8400.0
2009-03-27 12:00:00,20.33,20.4,20.32,20.39,7300.0,14.2468,14.2959,14.2398,14.2889,7300.0
2009-03-27 12:05:00,20.4,20.42,20.35,20.41,20100.0,14.2959,14.3099,14.2608,14.3029,20100.0
2009-03-27 12:10:00,20.39,20.39,20.32,20.36,19100.0,14.2889,14.2889,14.2398,14.2679,19100.0
2009-03-27 12:15:00,20.36,20.36,20.24,20.25,15000.0,14.2679,14.2679,14.1838,14.1908,15000.0
2009-03-27 12:20:00,20.25,20.26,20.19,20.19,68100.0,14.1908,14.1978,14.1487,14.1487,68100.0
2009-03-27 12:25:00,20.18,20.21,20.18,20.21,9200.0,14.1417,14.1627,14.1417,14.1627,9200.0
2009-03-27 12:30:00,20.2,20.25,20.2,20.25,9400.0,14.1557,14.1908,14.1557,14.1908,9400.0
2009-03-27 12:35:00,20.26,20.26,20.17,20.17,75200.0,14.1978,14.1978,14.1347,14.1347,75200.0
2009-03-27 12:40:00,20.17,20.22,20.17,20.22,18400.0,14.1347,14.1697,14.1347,14.1697,18400.0
2009-03-27 12:45:00,20.22,20.31,20.22,20.28,27900.0,14.1697,14.2328,14.1697,14.2118,27900.0
2009-03-27 12:50:00,20.29,20.3,20.22,20.22,21300.0,14.2188,14.2258,14.1697,14.1697,21300.0
2009-03-27 12:55:00,20.18,20.19,20.13,20.15,18400.0,14.1417,14.1487,14.1067,14.1207,18400.0
2009-03-27 13:00:00,20.15,20.15,20.09,20.1,131500.0,14.1207,14.1207,14.0786,14.0857,131500.0
2009-03-27 13:05:00,20.08,20.12,20.07,20.1,18700.0,14.0716,14.0997,14.0646,14.0857,18700.0
2009-03-27 13:10:00,20.1,20.1,20.04,20.09,19400.0,14.0857,14.0857,14.0436,14.0786,19400.0
2009-03-27 13:15:00,20.09,20.12,20.09,20.1,22100.0,14.0786,14.0997,14.0786,14.0857,22100.0
2009-03-27 13:20:00,20.1,20.16,20.1,20.14,10800.0,14.0857,14.1277,14.0857,14.1137,10800.0
2009-03-27 13:25:00,20.14,20.17,20.14,20.16,13500.0,14.1137,14.1347,14.1137,14.1277,13500.0
2009-03-27 13:30:00,20.17,20.32,20.14,20.29,20300.0,14.1347,14.2398,14.1137,14.2188,20300.0
2009-03-27 13:35:00,20.27,20.27,20.16,20.19,16900.0,14.2048,14.2048,14.1277,14.1487,16900.0
2009-03-27 13:40:00,20.18,20.19,19.93,20.02,42500.0,14.1417,14.1487,13.9665,14.0296,42500.0
2009-03-27 13:45:00,20.01,20.05,19.95,20.03,20500.0,14.0226,14.0506,13.9805,14.0366,20500.0
2009-03-27 13:50:00,20.02,20.02,19.86,19.86,21200.0,14.0296,14.0296,13.9175,13.9175,21200.0
2009-03-27 13:55:00,19.85,19.9,19.85,19.88,21900.0,13.9105,13.9455,13.9105,13.9315,21900.0
2009-03-27 14:00:00,19.9,19.95,19.83,19.95,30500.0,13.9455,13.9805,13.8964,13.9805,30500.0
2009-03-27 14:05:00,19.96,20.0,19.93,19.96,31300.0,13.9875,14.0156,13.9665,13.9875,31300.0
2009-03-27 14:10:00,19.94,20.05,19.93,20.04,14000.0,13.9735,14.0506,13.9665,14.0436,14000.0
2009-03-27 14:15:00,20.03,20.04,19.97,20.04,19400.0,14.0366,14.0436,13.9945,14.0436,19400.0
2009-03-27 14:20:00,20.04,20.15,20.02,20.13,20500.0,14.0436,14.1207,14.0296,14.1067,20500.0
2009-03-27 14:25:00,20.13,20.14,20.08,20.08,14600.0,14.1067,14.1137,14.0716,14.0716,14600.0
2009-03-27 14:30:00,20.08,20.09,20.0,20.05,30100.0,14.0716,14.0786,14.0156,14.0506,30100.0
2009-03-27 14:35:00,20.05,20.07,19.98,19.99,42400.0,14.0506,14.0646,14.0016,14.0086,42400.0
2009-03-27 14:40:00,20.0,20.05,19.91,19.92,180400.0,14.0156,14.0506,13.9525,13.9595,180400.0
2009-03-27 14:45:00,19.89,19.93,19.87,19.91,130000.0,13.9385,13.9665,13.9245,13.9525,130000.0
2009-03-27 14:50:00,19.91,19.92,19.87,19.89,92100.0,13.9525,13.9595,13.9245,13.9385,92100.0
2009-03-27 14:55:00,19.88,19.95,19.87,19.95,121000.0,13.9315,13.9805,13.9245,13.9805,121000.0
2009-03-27 15:00:00,19.95,20.03,19.95,19.97,189300.0,13.9805,14.0366,13.9805,13.9945,189300.0
2009-03-27 15:05:00,19.96,19.97,19.91,19.92,67800.0,13.9875,13.9945,13.9525,13.9595,67800.0
2009-03-27 15:10:00,19.93,19.96,19.87,19.88,154400.0,13.9665,13.9875,13.9245,13.9315,154400.0
2009-03-27 15:15:00,19.88,19.91,19.85,19.9,141800.0,13.9315,13.9525,13.9105,13.9455,141800.0
2009-03-27 15:20:00,19.91,19.91,19.86,19.86,70600.0,13.9525,13.9525,13.9175,13.9175,70600.0
2009-03-27 15:25:00,19.87,19.88,19.79,19.82,56600.0,13.9245,13.9315,13.8684,13.8894,56600.0
2009-03-27 15:30:00,19.81,19.87,19.79,19.82,61300.0,13.8824,13.9245,13.8684,13.8894,61300.0
2009-03-27 15:35:00,19.81,19.82,19.78,19.79,54700.0,13.8824,13.8894,13.8614,13.8684,54700.0
2009-03-27 15:40:00,19.77,19.84,19.72,19.8,75400.0,13.8544,13.9034,13.8194,13.8754,75400.0
2009-03-27 15:45:00,19.8,19.84,19.79,19.81,57800.0,13.8754,13.9034,13.8684,13.8824,57800.0
2009-03-27 15:50:00,19.8,19.82,19.72,19.73,68300.0,13.8754,13.8894,13.8194,13.8264,68300.0
2009-03-27 15:55:00,19.73,19.73,19.6,19.6,73200.0,13.8264,13.8264,13.7353,13.7353,73200.0
2009-03-30 09:30:00,18.66,19.1,18.64,18.66,138600.0,13.0765,13.3849,13.0625,13.0765,138600.0
2009-03-30 09:35:00,18.72,18.79,18.63,18.75,92900.0,13.1186,13.1676,13.0555,13.1396,92900.0
2009-03-30 09:40:00,18.75,18.76,18.63,18.63,53700.0,13.1396,13.1466,13.0555,13.0555,53700.0
2009-03-30 09:45:00,18.61,18.74,18.6,18.68,105200.0,13.0415,13.1326,13.0345,13.0905,105200.0
2009-03-30 09:50:00,18.66,18.81,18.62,18.8,119600.0,13.0765,13.1816,13.0485,13.1746,119600.0
2009-03-30 09:55:00,18.8,18.8,18.72,18.76,33300.0,13.1746,13.1746,13.1186,13.1466,33300.0
2009-03-30 10:00:00,18.74,18.76,18.71,18.72,28400.0,13.1326,13.1466,13.1116,13.1186,28400.0
2009-03-30 10:05:00,18.72,18.75,18.71,18.73,39500.0,13.1186,13.1396,13.1116,13.1256,39500.0
2009-03-30 10:10:00,18.73,18.82,18.73,18.79,51500.0,13.1256,13.1887,13.1256,13.1676,51500.0
2009-03-30 10:15:00,18.79,18.8,18.74,18.76,41100.0,13.1676,13.1746,13.1326,13.1466,41100.0
2009-03-30 10:20:00,18.76,18.8,18.72,18.78,51100.0,13.1466,13.1746,13.1186,13.1606,51100.0
2009-03-30 10:25:00,18.78,18.85,18.78,18.84,42500.0,13.1606,13.2097,13.1606,13.2027,42500.0
2009-03-30 10:30:00,18.84,18.84,18.72,18.74,50900.0,13.2027,13.2027,13.1186,13.1326,50900.0
2009-03-30 10:35:00,18.73,18.74,18.65,18.67,53100.0,13.1256,13.1326,13.0695,13.0835,53100.0
2009-03-30 10:40:00,18.67,18.67,18.62,18.62,32600.0,13.0835,13.0835,13.0485,13.0485,32600.0
2009-03-30 10:45:00,18.61,18.67,18.59,18.66,34500.0,13.0415,13.0835,13.0275,13.0765,34500.0
2009-03-30 10:50:00,18.66,18.69,18.65,18.68,27700.0,13.0765,13.0976,13.0695,13.0905,27700.0
2009-03-30 10:55:00,18.67,18.69,18.65,18.65,15100.0,13.0835,13.0976,13.0695,13.0695,15100.0
2009-03-30 11:00:00,18.64,18.64,18.58,18.58,8900.0,13.0625,13.0625,13.0205,13.0205,8900.0
2009-03-30 11:05:00,18.59,18.6,18.54,18.55,38600.0,13.0275,13.0345,12.9924,12.9994,38600.0
2009-03-30 11:10:00,18.54,18.72,18.54,18.69,42500.0,12.9924,13.1186,12.9924,13.0976,42500.0
2009-03-30 11:15:00,18.69,18.69,18.63,18.64,25000.0,13.0976,13.0976,13.0555,13.0625,25000.0
2009-03-30 11:20:00,18.64,18.69,18.58,18.59,20100.0,13.0625,13.0976,13.0205,13.0275,20100.0
2009-03-30 11:25:00,18.59,18.61,18.52,18.52,15600.0,13.0275,13.0415,12.9784,12.9784,15600.0
2009-03-30 11:30:00,18.51,18.54,18.48,18.53,30400.0,12.9714,12.9924,12.9504,12.9854,30400.0
2009-03-30 11:35:00,18.54,18.55,18.5,18.54,56400.0,12.9924,12.9994,12.9644,12.9924,56400.0
2009-03-30 11:40:00,18.53,18.61,18.52,18.56,36000.0,12.9854,13.0415,12.9784,13.0065,36000.0
2009-03-30 11:45:00,18.56,18.56,18.53,18.56,35100.0,13.0065,13.0065,12.9854,13.0065,35100.0
2009-03-30 11:50:00,18.55,18.58,18.55,18.57,34900.0,12.9994,13.0205,12.9994,13.0135,34900.0
2009-03-30 11:55:00,18.57,18.64,18.55,18.64,34600.0,13.0135,13.0625,12.9994,13.0625,34600.0
2009-03-30 12:00:00,18.64,18.65,18.63,18.64,40300.0,13.0625,13.0695,13.0555,13.0625,40300.0
2009-03-30 12:05:00,18.64,18.64,18.61,18.62,26200.0,13.0625,13.0625,13.0415,13.0485,26200.0
2009-03-30 12:10:00,18.62,18.65,18.61,18.62,22600.0,13.0485,13.0695,13.0415,13.0485,22600.0
2009-03-30 12:15:00,18.62,18.72,18.6,18.72,29700.0,13.0485,13.1186,13.0345,13.1186,29700.0
2009-03-30 12:20:00,18.71,18.75,18.7,18.75,36000.0,13.1116,13.1396,13.1046,13.1396,36000.0
2009-03-30 12:25:00,18.76,18.77,18.73,18.75,33200.0,13.1466,13.1536,13.1256,13.1396,33200.0
2009-03-30 12:30:00,18.74,18.74,18.7,18.71,26600.0,13.1326,13.1326,13.1046,13.1116,26600.0
2009-03-30 12:35:00,18.7,18.75,18.69,18.72,19000.0,13.1046,13.1396,13.0976,13.1186,19000.0
2009-03-30 12:40:00,18.72,18.73,18.71,18.71,15000.0,13.1186,13.1256,13.1116,13.1116,15000.0
2009-03-30 12:45:00,18.72,18.73,18.7,18.73,141300.0,13.1186,13.1256,13.1046,13.1256,141300.0
2009-03-30 12:50:00,18.73,18.73,18.69,18.7,17500.0,13.1256,13.1256,13.0976,13.1046,17500.0
2009-03-30 12:55:00,18.7,18.7,18.68,18.69,72400.0,13.1046,13.1046,13.0905,13.0976,72400.0
2009-03-30 13:00:00,18.69,18.7,18.68,18.68,10100.0,13.0976,13.1046,13.0905,13.0905,10100.0
2009-03-30 13:05:00,18.66,18.68,18.65,18.67,10400.0,13.0765,13.0905,13.0695,13.0835,10400.0
2009-03-30 13:10:00,18.67,18.72,18.67,18.71,11700.0,13.0835,13.1186,13.0835,13.1116,11700.0
2009-03-30 13:15:00,18.71,18.72,18.7,18.7,20900.0,13.1116,13.1186,13.1046,13.1046,20900.0
2009-03-30 13:20:00,18.7,18.73,18.7,18.72,46800.0,13.1046,13.1256,13.1046,13.1186,46800.0
2009-03-30 13:25:00,18.72,18.79,18.72,18.74,44000.0,13.1186,13.1676,13.1186,13.1326,44000.0
2009-03-30 13:30:00,18.74,18.78,18.7,18.7,45900.0,13.1326,13.1606,13.1046,13.1046,45900.0
2009-03-30 13:35:00,18.7,18.7,18.63,18.66,28500.0,13.1046,13.1046,13.0555,13.0765,28500.0
2009-03-30 13:40:00,18.65,18.67,18.64,18.66,25100.0,13.0695,13.0835,13.0625,13.0765,25100.0
2009-03-30 13:45:00,18.66,18.67,18.59,18.64,51100.0,13.0765,13.0835,13.0275,13.0625,51100.0
2009-03-30 13:50:00,18.64,18.65,18.61,18.62,28700.0,13.0625,13.0695,13.0415,13.0485,28700.0
2009-03-30 13:55:00,18.61,18.61,18.57,18.57,31100.0,13.0415,13.0415,13.0135,13.0135,31100.0
2009-03-30 14:00:00,18.57,18.58,18.56,18.58,19500.0,13.0135,13.0205,13.0065,13.0205,19500.0
2009-03-30 14:05:00,18.57,18.62,18.57,18.59,25900.0,13.0135,13.0485,13.0135,13.0275,25900.0
2009-03-30 14:10:00,18.59,18.71,18.59,18.66,52600.0,13.0275,13.1116,13.0275,13.0765,52600.0
2009-03-30 14:15:00,18.65,18.66,18.63,18.65,23300.0,13.0695,13.0765,13.0555,13.0695,23300.0
2009-03-30 14:20:00,18.65,18.71,18.62,18.71,164000.0,13.0695,13.1116,13.0485,13.1116,164000.0
2009-03-30 14:25:00,18.71,18.71,18.61,18.63,18800.0,13.1116,13.1116,13.0415,13.0555,18800.0
2009-03-30 14:30:00,18.64,18.65,18.59,18.64,14100.0,13.0625,13.0695,13.0275,13.0625,14100.0
2009-03-30 14:35:00,18.62,18.64,18.59,18.6,11200.0,13.0485,13.0625,13.0275,13.0345,11200.0
2009-03-30 14:40:00,18.6,18.6,18.53,18.54,34100.0,13.0345,13.0345,12.9854,12.9924,34100.0
2009-03-30 14:45:00,18.55,18.58,18.54,18.57,11300.0,12.9994,13.0205,12.9924,13.0135,11300.0
2009-03-30 14:50:00,18.56,18.6,18.54,18.59,27500.0,13.0065,13.0345,12.9924,13.0275,27500.0
2009-03-30 14:55:00,18.58,18.6,18.49,18.49,42900.0,13.0205,13.0345,12.9574,12.9574,42900.0
2009-03-30 15:00:00,18.48,18.55,18.47,18.55,25800.0,12.9504,12.9994,12.9434,12.9994,25800.0
2009-03-30 15:05:00,18.53,18.6,18.51,18.58,28100.0,12.9854,13.0345,12.9714,13.0205,28100.0
2009-03-30 15:10:00,18.58,18.64,18.58,18.61,15300.0,13.0205,13.0625,13.0205,13.0415,15300.0
2009-03-30 15:15:00,18.62,18.66,18.56,18.56,35800.0,13.0485,13.0765,13.0065,13.0065,35800.0
2009-03-30 15:20:00,18.56,18.66,18.56,18.65,32900.0,13.0065,13.0765,13.0065,13.0695,32900.0
2009-03-30 15:25:00,18.64,18.67,18.56,18.58,31100.0,13.0625,13.0835,13.0065,13.0205,31100.0
2009-03-30 15:30:00,18.58,18.63,18.57,18.59,35800.0,13.0205,13.0555,13.0135,13.0275,35800.0
2009-03-30 15:35:00,18.59,18.6,18.5,18.5,46000.0,13.0275,13.0345,12.9644,12.9644,46000.0
2009-03-30 15:40:00,18.5,18.53,18.43,18.52,87000.0,12.9644,12.9854,12.9154,12.9784,87000.0
2009-03-30 15:45:00,18.52,18.52,18.46,18.49,44700.0,12.9784,12.9784,12.9364,12.9574,44700.0
2009-03-30 15:50:00,18.48,18.57,18.46,18.55,62900.0,12.9504,13.0135,12.9364,12.9994,62900.0
2009-03-30 15:55:00,18.55,18.59,18.49,18.52,118000.0,12.9994,13.0275,12.9574,12.9784,118000.0
2009-03-31 09:30:00,18.65,19.04,18.58,19.0,130800.0,13.0695,13.3428,13.0205,13.3148,130800.0
2009-03-31 09:35:00,18.94,18.98,18.89,18.96,9500.0,13.2727,13.3008,13.2377,13.2868,9500.0
2009-03-31 09:40:00,18.94,18.94,18.8,18.83,14300.0,13.2727,13.2727,13.1746,13.1957,14300.0
2009-03-31 09:45:00,18.83,18.86,18.79,18.86,125000.0,13.1957,13.2167,13.1676,13.2167,125000.0
2009-03-31 09:50:00,18.86,18.89,18.83,18.88,175600.0,13.2167,13.2377,13.1957,13.2307,175600.0
2009-03-31 09:55:00,18.9,19.09,18.9,19.05,139600.0,13.2447,13.3779,13.2447,13.3498,139600.0
2009-03-31 10:00:00,19.04,19.17,19.02,19.14,113600.0,13.3428,13.4339,13.3288,13.4129,113600.0
2009-03-31 10:05:00,19.13,19.23,19.11,19.2,97600.0,13.4059,13.476,13.3919,13.4549,97600.0
2009-03-31 10:10:00,19.2,19.22,19.09,19.09,54200.0,13.4549,13.469,13.3779,13.3779,54200.0
2009-03-31 10:15:00,19.08,19.1,19.03,19.07,37000.0,13.3709,13.3849,13.3358,13.3638,37000.0
2009-03-31 10:20:00,19.06,19.11,19.03,19.03,34300.0,13.3568,13.3919,13.3358,13.3358,34300.0
2009-03-31 10:25:00,19.04,19.06,18.96,19.04,26000.0,13.3428,13.3568,13.2868,13.3428,26000.0
2009-03-31 10:30:00,19.05,19.1,19.03,19.03,25400.0,13.3498,13.3849,13.3358,13.3358,25400.0
2009-03-31 10:35:00,19.03,19.07,19.01,19.03,39400.0,13.3358,13.3638,13.3218,13.3358,39400.0
2009-03-31 10:40:00,19.01,19.04,18.99,19.04,18700.0,13.3218,13.3428,13.3078,13.3428,18700.0
2009-03-31 10:45:00,19.05,19.11,19.05,19.07,27000.0,13.3498,13.3919,13.3498,13.3638,27000.0
2009-03-31 10:50:00,19.07,19.09,19.02,19.02,14600.0,13.3638,13.3779,13.3288,13.3288,14600.0
2009-03-31 10:55:00,19.01,19.01,18.9,18.95,22300.0,13.3218,13.3218,13.2447,13.2798,22300.0
2009-03-31 11:00:00,18.95,18.99,18.95,18.97,28100.0,13.2798,13.3078,13.2798,13.2938,28100.0
2009-03-31 11:05:00,18.96,19.03,18.96,19.03,13500.0,13.2868,13.3358,13.2868,13.3358,13500.0
2009-03-31 11:10:00,19.03,19.04,18.97,19.0,14000.0,13.3358,13.3428,13.2938,13.3148,14000.0
2009-03-31 11:15:00,19.0,19.01,18.96,18.99,16200.0,13.3148,13.3218,13.2868,13.3078,16200.0
2009-03-31 11:20:00,18.99,19.01,18.96,18.97,12000.0,13.3078,13.3218,13.2868,13.2938,12000.0
2009-03-31 11:25:00,18.99,19.06,18.99,19.04,57700.0,13.3078,13.3568,13.3078,13.3428,57700.0
2009-03-31 11:30:00,19.03,19.03,18.99,18.99,77800.0,13.3358,13.3358,13.3078,13.3078,77800.0
2009-03-31 11:35:00,18.99,19.0,18.98,18.98,9900.0,13.3078,13.3148,13.3008,13.3008,9900.0
2009-03-31 11:40:00,18.96,18.96,18.93,18.96,12800.0,13.2868,13.2868,13.2657,13.2868,12800.0
2009-03-31 11:45:00,18.98,19.03,18.98,19.03,16000.0,13.3008,13.3358,13.3008,13.3358,16000.0
2009-03-31 11:50:00,19.02,19.13,19.02,19.11,82500.0,13.3288,13.4059,13.3288,13.3919,82500.0
2009-03-31 11:55:00,19.12,19.13,19.08,19.11,47400.0,13.3989,13.4059,13.3709,13.3919,47400.0
2009-03-31 12:00:00,19.11,19.17,19.1,19.14,210900.0,13.3919,13.4339,13.3849,13.4129,210900.0
2009-03-31 12:05:00,19.14,19.15,19.13,19.13,12300.0,13.4129,13.4199,13.4059,13.4059,12300.0
2009-03-31 12:10:00,19.12,19.12,19.1,19.11,7400.0,13.3989,13.3989,13.3849,13.3919,7400.0
2009-03-31 12:15:00,19.11,19.15,19.11,19.13,13100.0,13.3919,13.4199,13.3919,13.4059,13100.0
2009-03-31 12:20:00,19.14,19.14,19.08,19.08,15400.0,13.4129,13.4129,13.3709,13.3709,15400.0
2009-03-31 12:25:00,19.08,19.09,19.06,19.08,20700.0,13.3709,13.3779,13.3568,13.3709,20700.0
2009-03-31 12:30:00,19.08,19.08,19.06,19.07,13900.0,13.3709,13.3709,13.3568,13.3638,13900.0
2009-03-31 12:35:00,19.07,19.1,19.07,19.08,12100.0,13.3638,13.3849,13.3638,13.3709,12100.0
2009-03-31 12:40:00,19.09,19.11,19.07,19.09,27000.0,13.3779,13.3919,13.3638,13.3779,27000.0
2009-03-31 12:45:00,19.09,19.11,19.09,19.09,10500.0,13.3779,13.3919,13.3779,13.3779,10500.0
2009-03-31 12:50:00,19.09,19.15,19.09,19.1,74200.0,13.3779,13.4199,13.3779,13.3849,74200.0
2009-03-31 12:55:00,19.11,19.15,19.11,19.15,32400.0,13.3919,13.4199,13.3919,13.4199,32400.0
2009-03-31 13:00:00,19.14,19.23,19.14,19.21,34200.0,13.4129,13.476,13.4129,13.462,34200.0
2009-03-31 13:05:00,19.21,19.24,19.2,19.24,76500.0,13.462,13.483,13.4549,13.483,76500.0
2009-03-31 13:10:00,19.24,19.26,19.23,19.23,40200.0,13.483,13.497,13.476,13.476,40200.0
2009-03-31 13:15:00,19.23,19.25,19.23,19.24,13600.0,13.476,13.49,13.476,13.483,13600.0
2009-03-31 13:20:00,19.24,19.26,19.24,19.25,9900.0,13.483,13.497,13.483,13.49,9900.0
2009-03-31 13:25:00,19.25,19.25,19.22,19.23,9200.0,13.49,13.49,13.469,13.476,9200.0
2009-03-31 13:30:00,19.23,19.34,19.23,19.34,52900.0,13.476,13.5531,13.476,13.5531,52900.0
2009-03-31 13:35:00,19.33,19.34,19.32,19.34,8000.0,13.5461,13.5531,13.539,13.5531,8000.0
2009-03-31 13:40:00,19.35,19.35,19.32,19.35,32500.0,13.5601,13.5601,13.539,13.5601,32500.0
2009-03-31 13:45:00,19.37,19.41,19.36,19.4,15200.0,13.5741,13.6021,13.5671,13.5951,15200.0
2009-03-31 13:50:00,19.4,19.4,19.33,19.33,16200.0,13.5951,13.5951,13.5461,13.5461,16200.0
2009-03-31 13:55:00,19.33,19.39,19.32,19.39,32900.0,13.5461,13.5881,13.539,13.5881,32900.0
2009-03-31 14:00:00,19.4,19.43,19.39,19.41,24500.0,13.5951,13.6161,13.5881,13.6021,24500.0
2009-03-31 14:05:00,19.41,19.46,19.41,19.45,21000.0,13.6021,13.6372,13.6021,13.6301,21000.0
2009-03-31 14:10:00,19.45,19.51,19.45,19.48,25100.0,13.6301,13.6722,13.6301,13.6512,25100.0
2009-03-31 14:15:00,19.49,19.54,19.48,19.53,19000.0,13.6582,13.6932,13.6512,13.6862,19000.0
2009-03-31 14:20:00,19.53,19.54,19.47,19.51,16200.0,13.6862,13.6932,13.6442,13.6722,16200.0
2009-03-31 14:25:00,19.5,19.51,19.47,19.48,24600.0,13.6652,13.6722,13.6442,13.6512,24600.0
2009-03-31 14:30:00,19.5,19.57,19.5,19.57,13000.0,13.6652,13.7142,13.6652,13.7142,13000.0
2009-03-31 14:35:00,19.57,19.64,19.57,19.63,31900.0,13.7142,13.7633,13.7142,13.7563,31900.0
2009-03-31 14:40:00,19.63,19.67,19.62,19.66,27300.0,13.7563,13.7843,13.7493,13.7773,27300.0
2009-03-31 14:45:00,19.66,19.73,19.66,19.66,28000.0,13.7773,13.8264,13.7773,13.7773,28000.0
2009-03-31 14:50:00,19.67,19.71,19.63,19.64,31500.0,13.7843,13.8123,13.7563,13.7633,31500.0
2009-03-31 14:55:00,19.64,19.66,19.55,19.55,36400.0,13.7633,13.7773,13.7002,13.7002,36400.0
2009-03-31 15:00:00,19.55,19.55,19.47,19.48,46000.0,13.7002,13.7002,13.6442,13.6512,46000.0
2009-03-31 15:05:00,19.47,19.47,19.39,19.43,19600.0,13.6442,13.6442,13.5881,13.6161,19600.0
2009-03-31 15:10:00,19.42,19.43,19.35,19.36,70700.0,13.6091,13.6161,13.5601,13.5671,70700.0
2009-03-31 15:15:00,19.36,19.48,19.35,19.48,23400.0,13.5671,13.6512,13.5601,13.6512,23400.0
2009-03-31 15:20:00,19.48,19.55,19.45,19.54,39300.0,13.6512,13.7002,13.6301,13.6932,39300.0
2009-03-31 15:25:00,19.55,19.59,19.55,19.59,40100.0,13.7002,13.7283,13.7002,13.7283,40100.0
2009-03-31 15:30:00,19.58,19.59,19.38,19.41,110000.0,13.7212,13.7283,13.5811,13.6021,110000.0
2009-03-31 15:35:00,19.38,19.38,19.24,19.37,103100.0,13.5811,13.5811,13.483,13.5741,103100.0
2009-03-31 15:40:00,19.37,19.44,19.31,19.31,94900.0,13.5741,13.6231,13.532,13.532,94900.0
2009-03-31 15:45:00,19.29,19.37,19.24,19.24,40700.0,13.518,13.5741,13.483,13.483,40700.0
2009-03-31 15:50:00,19.24,19.39,19.24,19.35,119700.0,13.483,13.5881,13.483,13.5601,119700.0
2009-03-31 15:55:00,19.35,19.4,19.23,19.25,125400.0,13.5601,13.5951,13.476,13.49,125400.0
2009-04-01 09:30:00,19.21,19.21,18.78,18.79,61500.0,13.462,13.462,13.1606,13.1676,61500.0
2009-04-01 09:35:00,18.79,18.83,18.7,18.78,259800.0,13.1676,13.1957,13.1046,13.1606,259800.0
2009-04-01 09:40:00,18.77,18.81,18.66,18.66,113500.0,13.1536,13.1816,13.0765,13.0765,113500.0
2009-04-01 09:45:00,18.65,18.75,18.64,18.67,88900.0,13.0695,13.1396,13.0625,13.0835,88900.0
2009-04-01 09:50:00,18.66,18.75,18.66,18.74,191300.0,13.0765,13.1396,13.0765,13.1326,191300.0
2009-04-01 09:55:00,18.71,18.81,18.7,18.8,136100.0,13.1116,13.1816,13.1046,13.1746,136100.0
2009-04-01 10:00:00,18.82,19.03,18.82,19.01,109100.0,13.1887,13.3358,13.1887,13.3218,109100.0
2009-04-01 10:05:00,19.0,19.08,18.97,19.04,115000.0,13.3148,13.3709,13.2938,13.3428,115000.0
2009-04-01 10:10:00,19.05,19.19,19.05,19.17,101000.0,13.3498,13.4479,13.3498,13.4339,101000.0
2009-04-01 10:15:00,19.18,19.44,19.15,19.43,81200.0,13.4409,13.6231,13.4199,13.6161,81200.0
2009-04-01 10:20:00,19.43,19.73,19.41,19.68,281300.0,13.6161,13.8264,13.6021,13.7913,281300.0
2009-04-01 10:25:00,19.66,19.67,19.57,19.63,133600.0,13.7773,13.7843,13.7142,13.7563,133600.0
2009-04-01 10:30:00,19.62,19.62,19.55,19.57,76800.0,13.7493,13.7493,13.7002,13.7142,76800.0
2009-04-01 10:35:00,19.57,19.86,19.54,19.85,112100.0,13.7142,13.9175,13.6932,13.9105,112100.0
2009-04-01 10:40:00,19.86,20.0,19.86,19.93,190200.0,13.9175,14.0156,13.9175,13.9665,190200.0
2009-04-01 10:45:00,19.93,19.98,19.89,19.92,78800.0,13.9665,14.0016,13.9385,13.9595,78800.0
2009-04-01 10:50:00,19.92,19.97,19.87,19.89,48300.0,13.9595,13.9945,13.9245,13.9385,48300.0
2009-04-01 10:55:00,19.9,19.93,19.83,19.84,24300.0,13.9455,13.9665,13.8964,13.9034,24300.0
2009-04-01 11:00:00,19.84,19.85,19.77,19.78,19500.0,13.9034,13.9105,13.8544,13.8614,19500.0
2009-04-01 11:05:00,19.77,19.79,19.7,19.71,29000.0,13.8544,13.8684,13.8053,13.8123,29000.0
2009-04-01 11:10:00,19.72,19.74,19.67,19.67,11400.0,13.8194,13.8334,13.7843,13.7843,11400.0
2009-04-01 11:15:00,19.66,19.85,19.65,19.83,38600.0,13.7773,13.9105,13.7703,13.8964,38600.0
2009-04-01 11:20:00,19.83,19.85,19.78,19.79,27000.0,13.8964,13.9105,13.8614,13.8684,27000.0
2009-04-01 11:25:00,19.78,19.85,19.78,19.82,17700.0,13.8614,13.9105,13.8614,13.8894,17700.0
2009-04-01 11:30:00,19.84,19.9,19.84,19.84,18500.0,13.9034,13.9455,13.9034,13.9034,18500.0
2009-04-01 11:35:00,19.83,19.87,19.83,19.86,15800.0,13.8964,13.9245,13.8964,13.9175,15800.0
2009-04-01 11:40:00,19.86,19.92,19.85,19.88,41800.0,13.9175,13.9595,13.9105,13.9315,41800.0
2009-04-01 11:45:00,19.9,19.92,19.84,19.86,65000.0,13.9455,13.9595,13.9034,13.9175,65000.0
2009-04-01 11:50:00,19.85,19.85,19.8,19.8,3400.0,13.9105,13.9105,13.8754,13.8754,3400.0
2009-04-01 11:55:00,19.81,19.92,19.81,19.88,14800.0,13.8824,13.9595,13.8824,13.9315,14800.0
2009-04-01 12:00:00,19.89,19.92,19.86,19.86,10100.0,13.9385,13.9595,13.9175,13.9175,10100.0
2009-04-01 12:05:00,19.88,19.94,19.88,19.92,42600.0,13.9315,13.9735,13.9315,13.9595,42600.0
2009-04-01 12:10:00,19.92,19.98,19.92,19.95,15200.0,13.9595,14.0016,13.9595,13.9805,15200.0
2009-04-01 12:15:00,19.95,19.95,19.92,19.92,5300.0,13.9805,13.9805,13.9595,13.9595,5300.0
2009-04-01 12:20:00,19.92,19.92,19.84,19.86,10700.0,13.9595,13.9595,13.9034,13.9175,10700.0
2009-04-01 12:25:00,19.87,19.87,19.82,19.83,6000.0,13.9245,13.9245,13.8894,13.8964,6000.0
2009-04-01 12:30:00,19.82,19.86,19.76,19.77,54500.0,13.8894,13.9175,13.8474,13.8544,54500.0
2009-04-01 12:35:00,19.76,19.76,19.65,19.66,15300.0,13.8474,13.8474,13.7703,13.7773,15300.0
2009-04-01 12:40:00,19.67,19.69,19.63,19.63,8700.0,13.7843,13.7983,13.7563,13.7563,8700.0
2009-04-01 12:45:00,19.62,19.66,19.6,19.62,18600.0,13.7493,13.7773,13.7353,13.7493,18600.0
2009-04-01 12:50:00,19.62,19.62,19.58,19.58,34300.0,13.7493,13.7493,13.7212,13.7212,34300.0
2009-04-01 12:55:00,19.57,19.58,19.46,19.5,227500.0,13.7142,13.7212,13.6372,13.6652,227500.0
2009-04-01 13:00:00,19.49,19.58,19.48,19.58,28000.0,13.6582,13.7212,13.6512,13.7212,28000.0
2009-04-01 13:05:00,19.58,19.58,19.5,19.51,30700.0,13.7212,13.7212,13.6652,13.6722,30700.0
2009-04-01 13:10:00,19.5,19.55,19.47,19.52,16600.0,13.6652,13.7002,13.6442,13.6792,16600.0
2009-04-01 13:15:00,19.52,19.54,19.51,19.54,4900.0,13.6792,13.6932,13.6722,13.6932,4900.0
2009-04-01 13:20:00,19.55,19.61,19.54,19.59,5700.0,13.7002,13.7423,13.6932,13.7283,5700.0
2009-04-01 13:25:00,19.6,19.64,19.6,19.63,5200.0,13.7353,13.7633,13.7353,13.7563,5200.0
2009-04-01 13:30:00,19.6,19.62,19.55,19.56,8400.0,13.7353,13.7493,13.7002,13.7072,8400.0
2009-04-01 13:35:00,19.57,19.74,19.57,19.74,13200.0,13.7142,13.8334,13.7142,13.8334,13200.0
2009-04-01 13:40:00,19.72,19.8,19.71,19.8,20900.0,13.8194,13.8754,13.8123,13.8754,20900.0
2009-04-01 13:45:00,19.8,19.8,19.72,19.72,8600.0,13.8754,13.8754,13.8194,13.8194,8600.0
2009-04-01 13:50:00,19.72,19.82,19.71,19.8,13700.0,13.8194,13.8894,13.8123,13.8754,13700.0
2009-04-01 13:55:00,19.82,19.82,19.77,19.79,5000.0,13.8894,13.8894,13.8544,13.8684,5000.0
2009-04-01 14:00:00,19.81,19.82,19.76,19.82,16400.0,13.8824,13.8894,13.8474,13.8894,16400.0
2009-04-01 14:05:00,19.82,19.87,19.82,19.86,8700.0,13.8894,13.9245,13.8894,13.9175,8700.0
2009-04-01 14:10:00,19.85,19.85,19.8,19.81,2100.0,13.9105,13.9105,13.8754,13.8824,2100.0
2009-04-01 14:15:00,19.81,19.83,19.8,19.81,6000.0,13.8824,13.8964,13.8754,13.8824,6000.0
2009-04-01 14:20:00,19.78,19.78,19.74,19.75,7400.0,13.8614,13.8614,13.8334,13.8404,7400.0
2009-04-01 14:25:00,19.74,19.74,19.7,19.71,7700.0,13.8334,13.8334,13.8053,13.8123,7700.0
2009-04-01 14:30:00,19.71,19.78,19.71,19.77,14200.0,13.8123,13.8614,13.8123,13.8544,14200.0
2009-04-01 14:35:00,19.79,19.8,19.77,19.77,6100.0,13.8684,13.8754,13.8544,13.8544,6100.0
2009-04-01 14:40:00,19.77,19.77,19.64,19.64,12800.0,13.8544,13.8544,13.7633,13.7633,12800.0
2009-04-01 14:45:00,19.63,19.67,19.62,19.64,11400.0,13.7563,13.7843,13.7493,13.7633,11400.0
2009-04-01 14:50:00,19.65,19.72,19.64,19.72,27300.0,13.7703,13.8194,13.7633,13.8194,27300.0
2009-04-01 14:55:00,19.71,19.74,19.69,19.7,15400.0,13.8123,13.8334,13.7983,13.8053,15400.0
2009-04-01 15:00:00,19.7,19.7,19.48,19.5,37300.0,13.8053,13.8053,13.6512,13.6652,37300.0
2009-04-01 15:05:00,19.51,19.58,19.5,19.5,40000.0,13.6722,13.7212,13.6652,13.6652,40000.0
2009-04-01 15:10:00,19.5,19.5,19.38,19.44,37300.0,13.6652,13.6652,13.5811,13.6231,37300.0
2009-04-01 15:15:00,19.42,19.53,19.37,19.49,131900.0,13.6091,13.6862,13.5741,13.6582,131900.0
2009-04-01 15:20:00,19.49,19.52,19.4,19.42,86700.0,13.6582,13.6792,13.5951,13.6091,86700.0
2009-04-01 15:25:00,19.43,19.55,19.42,19.55,28900.0,13.6161,13.7002,13.6091,13.7002,28900.0
2009-04-01 15:30:00,19.56,19.65,19.51,19.65,28700.0,13.7072,13.7703,13.6722,13.7703,28700.0
2009-04-01 15:35:00,19.66,19.77,19.66,19.76,29000.0,13.7773,13.8544,13.7773,13.8474,29000.0
2009-04-01 15:40:00,19.76,19.79,19.73,19.75,33900.0,13.8474,13.8684,13.8264,13.8404,33900.0
2009-04-01 15:45:00,19.75,19.8,19.74,19.76,47800.0,13.8404,13.8754,13.8334,13.8474,47800.0
2009-04-01 15:50:00,19.76,19.88,19.76,19.82,139300.0,13.8474,13.9315,13.8474,13.8894,139300.0
2009-04-01 15:55:00,19.82,19.85,19.8,19.83,125300.0,13.8894,13.9105,13.8754,13.8964,125300.0
2009-04-02 09:30:00,20.52,20.74,20.23,20.48,119800.0,14.38,14.5341,14.1768,14.3519,119800.0
2009-04-02 09:35:00,20.48,20.56,20.41,20.51,141400.0,14.3519,14.408,14.3029,14.373,141400.0
2009-04-02 09:40:00,20.51,20.64,20.45,20.63,72200.0,14.373,14.4641,14.3309,14.4571,72200.0
2009-04-02 09:45:00,20.65,20.72,20.6,20.67,37500.0,14.4711,14.5201,14.436,14.4851,37500.0
2009-04-02 09:50:00,20.67,20.67,20.53,20.65,53900.0,14.4851,14.4851,14.387,14.4711,53900.0
2009-04-02 09:55:00,20.64,20.72,20.62,20.71,40800.0,14.4641,14.5201,14.4501,14.5131,40800.0
2009-04-02 10:00:00,20.71,20.78,20.59,20.6,44200.0,14.5131,14.5622,14.429,14.436,44200.0
2009-04-02 10:05:00,20.6,20.62,20.54,20.59,24000.0,14.436,14.4501,14.394,14.429,24000.0
2009-04-02 10:10:00,20.59,20.59,20.49,20.51,25900.0,14.429,14.429,14.359,14.373,25900.0
2009-04-02 10:15:00,20.52,20.66,20.52,20.58,50600.0,14.38,14.4781,14.38,14.422,50600.0
2009-04-02 10:20:00,20.59,20.6,20.53,20.57,25200.0,14.429,14.436,14.387,14.415,25200.0
2009-04-02 10:25:00,20.57,20.57,20.43,20.45,34500.0,14.415,14.415,14.3169,14.3309,34500.0
2009-04-02 10:30:00,20.44,20.49,20.41,20.47,24200.0,14.3239,14.359,14.3029,14.3449,24200.0
2009-04-02 10:35:00,20.47,20.54,20.44,20.51,30900.0,14.3449,14.394,14.3239,14.373,30900.0
2009-04-02 10:40:00,20.5,20.62,20.47,20.61,30100.0,14.366,14.4501,14.3449,14.443,30100.0
2009-04-02 10:45:00,20.61,20.64,20.6,20.63,74300.0,14.443,14.4641,14.436,14.4571,74300.0
2009-04-02 10:50:00,20.63,20.64,20.58,20.6,20800.0,14.4571,14.4641,14.422,14.436,20800.0
2009-04-02 10:55:00,20.59,20.66,20.58,20.65,21700.0,14.429,14.4781,14.422,14.4711,21700.0
2009-04-02 11:00:00,20.66,20.68,20.65,20.67,12500.0,14.4781,14.4921,14.4711,14.4851,12500.0
2009-04-02 11:05:00,20.67,20.67,20.6,20.65,21800.0,14.4851,14.4851,14.436,14.4711,21800.0
2009-04-02 11:10:00,20.65,20.69,20.65,20.67,106400.0,14.4711,14.4991,14.4711,14.4851,106400.0
2009-04-02 11:15:00,20.69,20.73,20.68,20.73,24100.0,14.4991,14.5271,14.4921,14.5271,24100.0
2009-04-02 11:20:00,20.72,20.73,20.71,20.73,11500.0,14.5201,14.5271,14.5131,14.5271,11500.0
2009-04-02 11:25:00,20.73,20.78,20.72,20.74,21200.0,14.5271,14.5622,14.5201,14.5341,21200.0
2009-04-02 11:30:00,20.75,20.75,20.65,20.66,23400.0,14.5412,14.5412,14.4711,14.4781,23400.0
2009-04-02 11:35:00,20.64,20.64,20.58,20.62,16300.0,14.4641,14.4641,14.422,14.4501,16300.0
2009-04-02 11:40:00,20.62,20.65,20.56,20.56,13200.0,14.4501,14.4711,14.408,14.408,13200.0
2009-04-02 11:45:00,20.55,20.59,20.53,20.53,17200.0,14.401,14.429,14.387,14.387,17200.0
2009-04-02 11:50:00,20.52,20.52,20.42,20.43,24000.0,14.38,14.38,14.3099,14.3169,24000.0
2009-04-02 11:55:00,20.44,20.5,20.41,20.48,32100.0,14.3239,14.366,14.3029,14.3519,32100.0
2009-04-02 12:00:00,20.48,20.51,20.48,20.48,24800.0,14.3519,14.373,14.3519,14.3519,24800.0
2009-04-02 12:05:00,20.49,20.6,20.47,20.6,22300.0,14.359,14.436,14.3449,14.436,22300.0
2009-04-02 12:10:00,20.6,20.63,20.59,20.62,16800.0,14.436,14.4571,14.429,14.4501,16800.0
2009-04-02 12:15:00,20.63,20.68,20.63,20.64,87600.0,14.4571,14.4921,14.4571,14.4641,87600.0
2009-04-02 12:20:00,20.64,20.66,20.62,20.62,46100.0,14.4641,14.4781,14.4501,14.4501,46100.0
2009-04-02 12:25:00,20.6,20.65,20.59,20.59,24200.0,14.436,14.4711,14.429,14.429,24200.0
2009-04-02 12:30:00,20.6,20.62,20.59,20.6,95200.0,14.436,14.4501,14.429,14.436,95200.0
2009-04-02 12:35:00,20.59,20.61,20.55,20.56,43200.0,14.429,14.443,14.401,14.408,43200.0
2009-04-02 12:40:00,20.56,20.57,20.51,20.57,59700.0,14.408,14.415,14.373,14.415,59700.0
2009-04-02 12:45:00,20.58,20.61,20.55,20.6,18100.0,14.422,14.443,14.401,14.436,18100.0
2009-04-02 12:50:00,20.58,20.65,20.57,20.61,23400.0,14.422,14.4711,14.415,14.443,23400.0
2009-04-02 12:55:00,20.59,20.59,20.5,20.5,32000.0,14.429,14.429,14.366,14.366,32000.0
2009-04-02 13:00:00,20.5,20.54,20.49,20.52,14800.0,14.366,14.394,14.359,14.38,14800.0
2009-04-02 13:05:00,20.52,20.52,20.43,20.49,33300.0,14.38,14.38,14.3169,14.359,33300.0
2009-04-02 13:10:00,20.5,20.52,20.48,20.51,38800.0,14.366,14.38,14.3519,14.373,38800.0
2009-04-02 13:15:00,20.5,20.53,20.49,20.5,44000.0,14.366,14.387,14.359,14.366,44000.0
2009-04-02 13:20:00,20.5,20.5,20.35,20.36,33500.0,14.366,14.366,14.2608,14.2679,33500.0
2009-04-02 13:25:00,20.35,20.42,20.35,20.4,19000.0,14.2608,14.3099,14.2608,14.2959,19000.0
2009-04-02 13:30:00,20.44,20.47,20.36,20.44,86500.0,14.3239,14.3449,14.2679,14.3239,86500.0
2009-04-02 13:35:00,20.45,20.51,20.42,20.42,20500.0,14.3309,14.373,14.3099,14.3099,20500.0
2009-04-02 13:40:00,20.43,20.46,20.37,20.39,16700.0,14.3169,14.3379,14.2749,14.2889,16700.0
2009-04-02 13:45:00,20.38,20.5,20.37,20.44,27700.0,14.2819,14.366,14.2749,14.3239,27700.0
2009-04-02 13:50:00,20.44,20.51,20.42,20.48,16100.0,14.3239,14.373,14.3099,14.3519,16100.0
2009-04-02 13:55:00,20.47,20.48,20.34,20.36,40800.0,14.3449,14.3519,14.2538,14.2679,40800.0
2009-04-02 14:00:00,20.38,20.45,20.37,20.43,40800.0,14.2819,14.3309,14.2749,14.3169,40800.0
2009-04-02 14:05:00,20.45,20.5,20.38,20.42,27200.0,14.3309,14.366,14.2819,14.3099,27200.0
2009-04-02 14:10:00,20.42,20.44,20.38,20.41,16100.0,14.3099,14.3239,14.2819,14.3029,16100.0
2009-04-02 14:15:00,20.41,20.42,20.39,20.39,9500.0,14.3029,14.3099,14.2889,14.2889,9500.0
2009-04-02 14:20:00,20.4,20.48,20.4,20.42,28600.0,14.2959,14.3519,14.2959,14.3099,28600.0
2009-04-02 14:25:00,20.44,20.55,20.44,20.54,14800.0,14.3239,14.401,14.3239,14.394,14800.0
2009-04-02 14:30:00,20.55,20.6,20.55,20.58,15200.0,14.401,14.436,14.401,14.422,15200.0
2009-04-02 14:35:00,20.59,20.61,20.58,20.6,25500.0,14.429,14.443,14.422,14.436,25500.0
2009-04-02 14:40:00,20.6,20.65,20.6,20.62,65700.0,14.436,14.4711,14.436,14.4501,65700.0
2009-04-02 14:45:00,20.62,20.68,20.62,20.67,42100.0,14.4501,14.4921,14.4501,14.4851,42100.0
2009-04-02 14:50:00,20.64,20.65,20.52,20.52,16100.0,14.4641,14.4711,14.38,14.38,16100.0
2009-04-02 14:55:00,20.52,20.57,20.52,20.56,15700.0,14.38,14.415,14.38,14.408,15700.0
2009-04-02 15:00:00,20.56,20.66,20.56,20.65,53100.0,14.408,14.4781,14.408,14.4711,53100.0
2009-04-02 15:05:00,20.65,20.65,20.48,20.55,43300.0,14.4711,14.4711,14.3519,14.401,43300.0
2009-04-02 15:10:00,20.56,20.62,20.53,20.59,101500.0,14.408,14.4501,14.387,14.429,101500.0
2009-04-02 15:15:00,20.6,20.67,20.53,20.57,78700.0,14.436,14.4851,14.387,14.415,78700.0
2009-04-02 15:20:00,20.54,20.64,20.53,20.61,64200.0,14.394,14.4641,14.387,14.443,64200.0
2009-04-02 15:25:00,20.62,20.68,20.6,20.63,52700.0,14.4501,14.4921,14.436,14.4571,52700.0
2009-04-02 15:30:00,20.65,20.67,20.63,20.63,41700.0,14.4711,14.4851,14.4571,14.4571,41700.0
2009-04-02 15:35:00,20.64,20.66,20.55,20.6,60200.0,14.4641,14.4781,14.401,14.436,60200.0
2009-04-02 15:40:00,20.59,20.68,20.59,20.63,80300.0,14.429,14.4921,14.429,14.4571,80300.0
2009-04-02 15:45:00,20.61,20.64,20.52,20.62,128200.0,14.443,14.4641,14.38,14.4501,128200.0
2009-04-02 15:50:00,20.62,20.66,20.54,20.6,79300.0,14.4501,14.4781,14.394,14.436,79300.0
2009-04-02 15:55:00,20.59,20.6,20.51,20.54,81600.0,14.429,14.436,14.373,14.394,81600.0
2009-04-03 09:30:00,20.61,20.61,20.41,20.43,19000.0,14.443,14.443,14.3029,14.3169,19000.0
2009-04-03 09:35:00,20.42,20.5,20.31,20.31,47100.0,14.3099,14.366,14.2328,14.2328,47100.0
2009-04-03 09:40:00,20.31,20.42,20.3,20.42,5700.0,14.2328,14.3099,14.2258,14.3099,5700.0
2009-04-03 09:45:00,20.41,20.41,20.27,20.32,7200.0,14.3029,14.3029,14.2048,14.2398,7200.0
2009-04-03 09:50:00,20.31,20.37,20.27,20.34,24500.0,14.2328,14.2749,14.2048,14.2538,24500.0
2009-04-03 09:55:00,20.34,20.41,20.32,20.38,12200.0,14.2538,14.3029,14.2398,14.2819,12200.0
2009-04-03 10:00:00,20.38,20.42,20.29,20.33,31000.0,14.2819,14.3099,14.2188,14.2468,31000.0
2009-04-03 10:05:00,20.32,20.42,20.29,20.4,10300.0,14.2398,14.3099,14.2188,14.2959,10300.0
2009-04-03 10:10:00,20.41,20.41,20.32,20.32,18100.0,14.3029,14.3029,14.2398,14.2398,18100.0
2009-04-03 10:15:00,20.31,20.32,20.26,20.26,32500.0,14.2328,14.2398,14.1978,14.1978,32500.0
2009-04-03 10:20:00,20.27,20.27,20.21,20.27,42100.0,14.2048,14.2048,14.1627,14.2048,42100.0
2009-04-03 10:25:00,20.27,20.33,20.27,20.31,24500.0,14.2048,14.2468,14.2048,14.2328,24500.0
2009-04-03 10:30:00,20.31,20.33,20.27,20.29,17600.0,14.2328,14.2468,14.2048,14.2188,17600.0
2009-04-03 10:35:00,20.27,20.28,20.24,20.28,9700.0,14.2048,14.2118,14.1838,14.2118,9700.0
2009-04-03 10:40:00,20.3,20.32,20.23,20.23,14500.0,14.2258,14.2398,14.1768,14.1768,14500.0
2009-04-03 10:45:00,20.22,20.24,20.21,20.24,15500.0,14.1697,14.1838,14.1627,14.1838,15500.0
2009-04-03 10:50:00,20.24,20.29,20.24,20.28,10100.0,14.1838,14.2188,14.1838,14.2118,10100.0
2009-04-03 10:55:00,20.27,20.28,20.24,20.26,17600.0,14.2048,14.2118,14.1838,14.1978,17600.0
2009-04-03 11:00:00,20.26,20.3,20.25,20.26,13900.0,14.1978,14.2258,14.1908,14.1978,13900.0
2009-04-03 11:05:00,20.25,20.25,20.2,20.24,19200.0,14.1908,14.1908,14.1557,14.1838,19200.0
2009-04-03 11:10:00,20.24,20.24,20.21,20.22,7700.0,14.1838,14.1838,14.1627,14.1697,7700.0
2009-04-03 11:15:00,20.22,20.22,20.18,20.21,13000.0,14.1697,14.1697,14.1417,14.1627,13000.0
2009-04-03 11:20:00,20.19,20.2,20.16,20.16,13500.0,14.1487,14.1557,14.1277,14.1277,13500.0
2009-04-03 11:25:00,20.15,20.22,20.15,20.21,10000.0,14.1207,14.1697,14.1207,14.1627,10000.0
2009-04-03 11:30:00,20.23,20.25,20.21,20.25,12400.0,14.1768,14.1908,14.1627,14.1908,12400.0
2009-04-03 11:35:00,20.27,20.31,20.26,20.29,12000.0,14.2048,14.2328,14.1978,14.2188,12000.0
2009-04-03 11:40:00,20.29,20.35,20.29,20.34,9100.0,14.2188,14.2608,14.2188,14.2538,9100.0
2009-04-03 11:45:00,20.33,20.34,20.31,20.34,10600.0,14.2468,14.2538,14.2328,14.2538,10600.0
2009-04-03 11:50:00,20.35,20.48,20.34,20.44,19600.0,14.2608,14.3519,14.2538,14.3239,19600.0
2009-04-03 11:55:00,20.44,20.49,20.43,20.49,8800.0,14.3239,14.359,14.3169,14.359,8800.0
2009-04-03 12:00:00,20.49,20.59,20.48,20.56,40700.0,14.359,14.429,14.3519,14.408,40700.0
2009-04-03 12:05:00,20.56,20.56,20.48,20.5,29600.0,14.408,14.408,14.3519,14.366,29600.0
2009-04-03 12:10:00,20.48,20.55,20.48,20.55,10700.0,14.3519,14.401,14.3519,14.401,10700.0
2009-04-03 12:15:00,20.56,20.61,20.56,20.56,13500.0,14.408,14.443,14.408,14.408,13500.0
2009-04-03 12:20:00,20.56,20.56,20.51,20.53,8900.0,14.408,14.408,14.373,14.387,8900.0
2009-04-03 12:25:00,20.54,20.6,20.52,20.6,17100.0,14.394,14.436,14.38,14.436,17100.0
2009-04-03 12:30:00,20.61,20.61,20.52,20.53,16300.0,14.443,14.443,14.38,14.387,16300.0
2009-04-03 12:35:00,20.55,20.58,20.51,20.51,27900.0,14.401,14.422,14.373,14.373,27900.0
2009-04-03 12:40:00,20.5,20.54,20.5,20.54,9000.0,14.366,14.394,14.366,14.394,9000.0
2009-04-03 12:45:00,20.55,20.55,20.46,20.47,16500.0,14.401,14.401,14.3379,14.3449,16500.0
2009-04-03 12:50:00,20.47,20.49,20.47,20.49,4200.0,14.3449,14.359,14.3449,14.359,4200.0
2009-04-03 12:55:00,20.49,20.51,20.49,20.5,2600.0,14.359,14.373,14.359,14.366,2600.0
2009-04-03 13:00:00,20.49,20.52,20.48,20.5,72900.0,14.359,14.38,14.3519,14.366,72900.0
2009-04-03 13:05:00,20.5,20.51,20.42,20.44,23300.0,14.366,14.373,14.3099,14.3239,23300.0
2009-04-03 13:10:00,20.43,20.44,20.39,20.41,22800.0,14.3169,14.3239,14.2889,14.3029,22800.0
2009-04-03 13:15:00,20.42,20.45,20.4,20.45,29000.0,14.3099,14.3309,14.2959,14.3309,29000.0
2009-04-03 13:20:00,20.45,20.45,20.42,20.43,7600.0,14.3309,14.3309,14.3099,14.3169,7600.0
2009-04-03 13:25:00,20.43,20.5,20.42,20.5,12000.0,14.3169,14.366,14.3099,14.366,12000.0
2009-04-03 13:30:00,20.51,20.51,20.47,20.47,11900.0,14.373,14.373,14.3449,14.3449,11900.0
2009-04-03 13:35:00,20.47,20.48,20.44,20.44,11700.0,14.3449,14.3519,14.3239,14.3239,11700.0
2009-04-03 13:40:00,20.44,20.5,20.42,20.48,20100.0,14.3239,14.366,14.3099,14.3519,20100.0
2009-04-03 13:45:00,20.49,20.56,20.49,20.54,8700.0,14.359,14.408,14.359,14.394,8700.0
2009-04-03 13:50:00,20.55,20.67,20.55,20.67,13800.0,14.401,14.4851,14.401,14.4851,13800.0
2009-04-03 13:55:00,20.69,20.7,20.67,20.69,35700.0,14.4991,14.5061,14.4851,14.4991,35700.0
2009-04-03 14:00:00,20.7,20.73,20.68,20.68,22800.0,14.5061,14.5271,14.4921,14.4921,22800.0
2009-04-03 14:05:00,20.67,20.67,20.61,20.62,23200.0,14.4851,14.4851,14.443,14.4501,23200.0
2009-04-03 14:10:00,20.63,20.72,20.61,20.72,20800.0,14.4571,14.5201,14.443,14.5201,20800.0
2009-04-03 14:15:00,20.72,20.75,20.71,20.74,39000.0,14.5201,14.5412,14.5131,14.5341,39000.0
2009-04-03 14:20:00,20.75,20.76,20.72,20.74,23400.0,14.5412,14.5482,14.5201,14.5341,23400.0
2009-04-03 14:25:00,20.74,20.85,20.73,20.84,37600.0,14.5341,14.6112,14.5271,14.6042,37600.0
2009-04-03 14:30:00,20.84,20.86,20.83,20.85,64900.0,14.6042,14.6182,14.5972,14.6112,64900.0
2009-04-03 14:35:00,20.85,20.91,20.85,20.87,34000.0,14.6112,14.6533,14.6112,14.6252,34000.0
2009-04-03 14:40:00,20.86,20.89,20.78,20.79,18400.0,14.6182,14.6393,14.5622,14.5692,18400.0
2009-04-03 14:45:00,20.78,20.81,20.68,20.68,101300.0,14.5622,14.5832,14.4921,14.4921,101300.0
2009-04-03 14:50:00,20.69,20.72,20.67,20.72,10000.0,14.4991,14.5201,14.4851,14.5201,10000.0
2009-04-03 14:55:00,20.72,20.8,20.71,20.8,17200.0,14.5201,14.5762,14.5131,14.5762,17200.0
2009-04-03 15:00:00,20.8,20.82,20.7,20.71,44100.0,14.5762,14.5902,14.5061,14.5131,44100.0
2009-04-03 15:05:00,20.7,20.7,20.6,20.63,17500.0,14.5061,14.5061,14.436,14.4571,17500.0
2009-04-03 15:10:00,20.63,20.66,20.62,20.65,21500.0,14.4571,14.4781,14.4501,14.4711,21500.0
2009-04-03 15:15:00,20.65,20.66,20.58,20.61,83500.0,14.4711,14.4781,14.422,14.443,83500.0
2009-04-03 15:20:00,20.62,20.7,20.59,20.7,33100.0,14.4501,14.5061,14.429,14.5061,33100.0
2009-04-03 15:25:00,20.69,20.71,20.56,20.58,23800.0,14.4991,14.5131,14.408,14.422,23800.0
2009-04-03 15:30:00,20.58,20.63,20.56,20.58,41400.0,14.422,14.4571,14.408,14.422,41400.0
2009-04-03 15:35:00,20.58,20.6,20.52,20.55,58200.0,14.422,14.436,14.38,14.401,58200.0
2009-04-03 15:40:00,20.55,20.7,20.55,20.66,33700.0,14.401,14.5061,14.401,14.4781,33700.0
2009-04-03 15:45:00,20.67,20.69,20.64,20.66,40600.0,14.4851,14.4991,14.4641,14.4781,40600.0
2009-04-03 15:50:00,20.7,20.82,20.7,20.82,34900.0,14.5061,14.5902,14.5061,14.5902,34900.0
2009-04-03 15:55:00,20.83,20.93,20.8,20.92,89900.0,14.5972,14.6673,14.5762,14.6603,89900.0
2009-04-06 09:30:00,20.62,20.62,20.34,20.34,18800.0,14.4501,14.4501,14.2538,14.2538,18800.0
2009-04-06 09:35:00,20.38,20.41,20.25,20.25,16900.0,14.2819,14.3029,14.1908,14.1908,16900.0
2009-04-06 09:40:00,20.28,20.35,20.23,20.28,35300.0,14.2118,14.2608,14.1768,14.2118,35300.0
2009-04-06 09:45:00,20.28,20.3,20.21,20.21,33200.0,14.2118,14.2258,14.1627,14.1627,33200.0
2009-04-06 09:50:00,20.2,20.34,20.2,20.34,16900.0,14.1557,14.2538,14.1557,14.2538,16900.0
2009-04-06 09:55:00,20.35,20.37,20.3,20.35,11100.0,14.2608,14.2749,14.2258,14.2608,11100.0
2009-04-06 10:00:00,20.36,20.47,20.32,20.46,20900.0,14.2679,14.3449,14.2398,14.3379,20900.0
2009-04-06 10:05:00,20.47,20.5,20.41,20.49,13400.0,14.3449,14.366,14.3029,14.359,13400.0
2009-04-06 10:10:00,20.49,20.49,20.33,20.33,12700.0,14.359,14.359,14.2468,14.2468,12700.0
2009-04-06 10:15:00,20.31,20.33,20.3,20.33,13900.0,14.2328,14.2468,14.2258,14.2468,13900.0
2009-04-06 10:20:00,20.33,20.33,20.27,20.31,14200.0,14.2468,14.2468,14.2048,14.2328,14200.0
2009-04-06 10:25:00,20.32,20.38,20.27,20.27,40100.0,14.2398,14.2819,14.2048,14.2048,40100.0
2009-04-06 10:30:00,20.27,20.27,20.23,20.26,17900.0,14.2048,14.2048,14.1768,14.1978,17900.0
2009-04-06 10:35:00,20.27,20.28,20.26,20.27,3800.0,14.2048,14.2118,14.1978,14.2048,3800.0
2009-04-06 10:40:00,20.28,20.36,20.28,20.31,23000.0,14.2118,14.2679,14.2118,14.2328,23000.0
2009-04-06 10:45:00,20.31,20.39,20.28,20.37,20100.0,14.2328,14.2889,14.2118,14.2749,20100.0
2009-04-06 10:50:00,20.36,20.44,20.36,20.42,31500.0,14.2679,14.3239,14.2679,14.3099,31500.0
2009-04-06 10:55:00,20.4,20.47,20.38,20.44,30300.0,14.2959,14.3449,14.2819,14.3239,30300.0
2009-04-06 11:00:00,20.44,20.44,20.29,20.29,21500.0,14.3239,14.3239,14.2188,14.2188,21500.0
2009-04-06 11:05:00,20.28,20.28,20.19,20.21,21500.0,14.2118,14.2118,14.1487,14.1627,21500.0
2009-04-06 11:10:00,20.22,20.23,20.18,20.18,16500.0,14.1697,14.1768,14.1417,14.1417,16500.0
2009-04-06 11:15:00,20.19,20.21,20.17,20.2,65400.0,14.1487,14.1627,14.1347,14.1557,65400.0
2009-04-06 11:20:00,20.19,20.2,20.14,20.14,24500.0,14.1487,14.1557,14.1137,14.1137,24500.0
2009-04-06 11:25:00,20.15,20.21,20.15,20.18,26500.0,14.1207,14.1627,14.1207,14.1417,26500.0
2009-04-06 11:30:00,20.19,20.2,20.17,20.19,21200.0,14.1487,14.1557,14.1347,14.1487,21200.0
2009-04-06 11:35:00,20.19,20.19,20.1,20.1,25000.0,14.1487,14.1487,14.0857,14.0857,25000.0
2009-04-06 11:40:00,20.1,20.12,20.04,20.05,21700.0,14.0857,14.0997,14.0436,14.0506,21700.0
2009-04-06 11:45:00,20.05,20.05,20.04,20.05,4700.0,14.0506,14.0506,14.0436,14.0506,4700.0
2009-04-06 11:50:00,20.04,20.04,20.0,20.0,6500.0,14.0436,14.0436,14.0156,14.0156,6500.0
2009-04-06 11:55:00,20.0,20.01,19.98,20.01,8300.0,14.0156,14.0226,14.0016,14.0226,8300.0
2009-04-06 12:00:00,20.0,20.04,19.99,19.99,22500.0,14.0156,14.0436,14.0086,14.0086,22500.0
2009-04-06 12:05:00,19.98,20.02,19.97,20.0,8300.0,14.0016,14.0296,13.9945,14.0156,8300.0
2009-04-06 12:10:00,20.01,20.01,20.0,20.01,1900.0,14.0226,14.0226,14.0156,14.0226,1900.0
2009-04-06 12:15:00,20.0,20.0,19.96,19.96,6400.0,14.0156,14.0156,13.9875,13.9875,6400.0
2009-04-06 12:20:00,19.95,19.98,19.94,19.97,34100.0,13.9805,14.0016,13.9735,13.9945,34100.0
2009-04-06 12:25:00,19.96,19.98,19.96,19.96,15300.0,13.9875,14.0016,13.9875,13.9875,15300.0
2009-04-06 12:30:00,19.96,19.98,19.96,19.96,15000.0,13.9875,14.0016,13.9875,13.9875,15000.0
2009-04-06 12:35:00,19.96,19.96,19.95,19.96,1700.0,13.9875,13.9875,13.9805,13.9875,1700.0
2009-04-06 12:40:00,19.97,20.02,19.97,20.02,24500.0,13.9945,14.0296,13.9945,14.0296,24500.0
2009-04-06 12:45:00,20.03,20.03,20.0,20.01,12400.0,14.0366,14.0366,14.0156,14.0226,12400.0
2009-04-06 12:50:00,20.01,20.07,20.0,20.07,7500.0,14.0226,14.0646,14.0156,14.0646,7500.0
2009-04-06 12:55:00,20.07,20.09,20.06,20.09,12000.0,14.0646,14.0786,14.0576,14.0786,12000.0
2009-04-06 13:00:00,20.1,20.12,20.06,20.06,15400.0,14.0857,14.0997,14.0576,14.0576,15400.0
2009-04-06 13:05:00,20.05,20.09,20.05,20.05,4300.0,14.0506,14.0786,14.0506,14.0506,4300.0
2009-04-06 13:10:00,20.05,20.12,20.05,20.09,7200.0,14.0506,14.0997,14.0506,14.0786,7200.0
2009-04-06 13:15:00,20.08,20.1,20.04,20.04,14800.0,14.0716,14.0857,14.0436,14.0436,14800.0
2009-04-06 13:20:00,20.03,20.1,20.03,20.1,7700.0,14.0366,14.0857,14.0366,14.0857,7700.0
2009-04-06 13:25:00,20.1,20.1,20.04,20.04,13400.0,14.0857,14.0857,14.0436,14.0436,13400.0
2009-04-06 13:30:00,20.04,20.04,20.0,20.02,17600.0,14.0436,14.0436,14.0156,14.0296,17600.0
2009-04-06 13:35:00,20.02,20.03,19.99,20.02,10300.0,14.0296,14.0366,14.0086,14.0296,10300.0
2009-04-06 13:40:00,20.03,20.04,20.02,20.03,5200.0,14.0366,14.0436,14.0296,14.0366,5200.0
2009-04-06 13:45:00,20.03,20.11,20.03,20.11,13800.0,14.0366,14.0927,14.0366,14.0927,13800.0
2009-04-06 13:50:00,20.11,20.13,20.09,20.11,22300.0,14.0927,14.1067,14.0786,14.0927,22300.0
2009-04-06 13:55:00,20.11,20.12,20.07,20.09,15900.0,14.0927,14.0997,14.0646,14.0786,15900.0
2009-04-06 14:00:00,20.08,20.11,20.07,20.08,8300.0,14.0716,14.0927,14.0646,14.0716,8300.0
2009-04-06 14:05:00,20.07,20.1,20.07,20.08,16800.0,14.0646,14.0857,14.0646,14.0716,16800.0
2009-04-06 14:10:00,20.08,20.11,20.04,20.08,18400.0,14.0716,14.0927,14.0436,14.0716,18400.0
2009-04-06 14:15:00,20.06,20.06,20.0,20.04,9500.0,14.0576,14.0576,14.0156,14.0436,9500.0
2009-04-06 14:20:00,20.03,20.04,20.02,20.04,2000.0,14.0366,14.0436,14.0296,14.0436,2000.0
2009-04-06 14:25:00,20.04,20.09,20.03,20.06,6800.0,14.0436,14.0786,14.0366,14.0576,6800.0
2009-04-06 14:30:00,20.07,20.08,19.95,19.99,27000.0,14.0646,14.0716,13.9805,14.0086,27000.0
2009-04-06 14:35:00,19.97,19.99,19.96,19.98,20300.0,13.9945,14.0086,13.9875,14.0016,20300.0
2009-04-06 14:40:00,19.98,20.0,19.95,20.0,21600.0,14.0016,14.0156,13.9805,14.0156,21600.0
2009-04-06 14:45:00,20.01,20.04,19.97,20.03,40000.0,14.0226,14.0436,13.9945,14.0366,40000.0
2009-04-06 14:50:00,20.03,20.13,20.03,20.1,12500.0,14.0366,14.1067,14.0366,14.0857,12500.0
2009-04-06 14:55:00,20.12,20.12,20.07,20.07,9600.0,14.0997,14.0997,14.0646,14.0646,9600.0
2009-04-06 15:00:00,20.07,20.07,20.02,20.04,25800.0,14.0646,14.0646,14.0296,14.0436,25800.0
2009-04-06 15:05:00,20.05,20.09,20.01,20.02,20700.0,14.0506,14.0786,14.0226,14.0296,20700.0
2009-04-06 15:10:00,20.01,20.03,19.99,19.99,15900.0,14.0226,14.0366,14.0086,14.0086,15900.0
2009-04-06 15:15:00,19.99,20.16,19.98,20.14,46900.0,14.0086,14.1277,14.0016,14.1137,46900.0
2009-04-06 15:20:00,20.15,20.23,20.12,20.18,59100.0,14.1207,14.1768,14.0997,14.1417,59100.0
2009-04-06 15:25:00,20.2,20.26,20.12,20.17,34300.0,14.1557,14.1978,14.0997,14.1347,34300.0
2009-04-06 15:30:00,20.16,20.27,20.16,20.22,28100.0,14.1277,14.2048,14.1277,14.1697,28100.0
2009-04-06 15:35:00,20.21,20.24,20.14,20.14,29300.0,14.1627,14.1838,14.1137,14.1137,29300.0
2009-04-06 15:40:00,20.15,20.23,20.15,20.2,41500.0,14.1207,14.1768,14.1207,14.1557,41500.0
2009-04-06 15:45:00,20.2,20.23,20.17,20.22,11700.0,14.1557,14.1768,14.1347,14.1697,11700.0
2009-04-06 15:50:00,20.23,20.31,20.03,20.3,43000.0,14.1768,14.2328,14.0366,14.2258,43000.0
2009-04-06 15:55:00,20.3,20.32,20.22,20.25,34200.0,14.2258,14.2398,14.1697,14.1908,34200.0
2009-04-07 09:30:00,19.83,19.92,19.75,19.87,47000.0,13.8964,13.9595,13.8404,13.9245,47000.0
2009-04-07 09:35:00,19.88,20.01,19.87,19.95,58300.0,13.9315,14.0226,13.9245,13.9805,58300.0
2009-04-07 09:40:00,19.94,19.94,19.87,19.89,20900.0,13.9735,13.9735,13.9245,13.9385,20900.0
2009-04-07 09:45:00,19.89,19.94,19.84,19.94,7700.0,13.9385,13.9735,13.9034,13.9735,7700.0
2009-04-07 09:50:00,19.96,19.97,19.89,19.94,18100.0,13.9875,13.9945,13.9385,13.9735,18100.0
2009-04-07 09:55:00,19.95,20.07,19.95,20.05,26300.0,13.9805,14.0646,13.9805,14.0506,26300.0
2009-04-07 10:00:00,20.04,20.06,19.92,19.93,31300.0,14.0436,14.0576,13.9595,13.9665,31300.0
2009-04-07 10:05:00,19.92,19.95,19.9,19.93,42100.0,13.9595,13.9805,13.9455,13.9665,42100.0
2009-04-07 10:10:00,19.93,19.95,19.91,19.95,36000.0,13.9665,13.9805,13.9525,13.9805,36000.0
2009-04-07 10:15:00,19.94,19.97,19.92,19.94,60600.0,13.9735,13.9945,13.9595,13.9735,60600.0
2009-04-07 10:20:00,19.93,19.98,19.91,19.91,87200.0,13.9665,14.0016,13.9525,13.9525,87200.0
2009-04-07 10:25:00,19.9,19.95,19.87,19.94,92700.0,13.9455,13.9805,13.9245,13.9735,92700.0
2009-04-07 10:30:00,19.94,20.1,19.92,20.08,80300.0,13.9735,14.0857,13.9595,14.0716,80300.0
2009-04-07 10:35:00,20.08,20.14,20.07,20.13,18900.0,14.0716,14.1137,14.0646,14.1067,18900.0
2009-04-07 10:40:00,20.13,20.13,20.09,20.1,13100.0,14.1067,14.1067,14.0786,14.0857,13100.0
2009-04-07 10:45:00,20.1,20.2,20.09,20.2,14200.0,14.0857,14.1557,14.0786,14.1557,14200.0
2009-04-07 10:50:00,20.2,20.2,20.15,20.19,28100.0,14.1557,14.1557,14.1207,14.1487,28100.0
2009-04-07 10:55:00,20.19,20.19,20.11,20.12,13800.0,14.1487,14.1487,14.0927,14.0997,13800.0
2009-04-07 11:00:00,20.11,20.17,20.09,20.15,19500.0,14.0927,14.1347,14.0786,14.1207,19500.0
2009-04-07 11:05:00,20.16,20.16,20.06,20.08,24100.0,14.1277,14.1277,14.0576,14.0716,24100.0
2009-04-07 11:10:00,20.08,20.1,20.07,20.1,27000.0,14.0716,14.0857,14.0646,14.0857,27000.0
2009-04-07 11:15:00,20.09,20.1,20.03,20.05,97300.0,14.0786,14.0857,14.0366,14.0506,97300.0
2009-04-07 11:20:00,20.05,20.11,20.04,20.1,20600.0,14.0506,14.0927,14.0436,14.0857,20600.0
2009-04-07 11:25:00,20.11,20.11,20.07,20.07,47000.0,14.0927,14.0927,14.0646,14.0646,47000.0
2009-04-07 11:30:00,20.07,20.13,20.07,20.13,25500.0,14.0646,14.1067,14.0646,14.1067,25500.0
2009-04-07 11:35:00,20.13,20.13,20.03,20.05,35200.0,14.1067,14.1067,14.0366,14.0506,35200.0
2009-04-07 11:40:00,20.05,20.07,20.02,20.05,16300.0,14.0506,14.0646,14.0296,14.0506,16300.0
2009-04-07 11:45:00,20.04,20.06,20.02,20.05,48500.0,14.0436,14.0576,14.0296,14.0506,48500.0
2009-04-07 11:50:00,20.05,20.07,20.04,20.07,18000.0,14.0506,14.0646,14.0436,14.0646,18000.0
2009-04-07 11:55:00,20.07,20.07,20.05,20.05,12600.0,14.0646,14.0646,14.0506,14.0506,12600.0
2009-04-07 12:00:00,20.06,20.09,20.05,20.06,31900.0,14.0576,14.0786,14.0506,14.0576,31900.0
2009-04-07 12:05:00,20.07,20.07,20.05,20.07,23300.0,14.0646,14.0646,14.0506,14.0646,23300.0
2009-04-07 12:10:00,20.07,20.15,20.06,20.15,36400.0,14.0646,14.1207,14.0576,14.1207,36400.0
2009-04-07 12:15:00,20.15,20.15,20.12,20.12,22100.0,14.1207,14.1207,14.0997,14.0997,22100.0
2009-04-07 12:20:00,20.13,20.15,20.11,20.11,12100.0,14.1067,14.1207,14.0927,14.0927,12100.0
2009-04-07 12:25:00,20.11,20.11,20.03,20.04,9300.0,14.0927,14.0927,14.0366,14.0436,9300.0
2009-04-07 12:30:00,20.03,20.05,20.03,20.03,15100.0,14.0366,14.0506,14.0366,14.0366,15100.0
2009-04-07 12:35:00,20.04,20.07,20.02,20.02,14900.0,14.0436,14.0646,14.0296,14.0296,14900.0
2009-04-07 12:40:00,20.01,20.04,20.0,20.04,32100.0,14.0226,14.0436,14.0156,14.0436,32100.0
2009-04-07 12:45:00,20.04,20.06,20.04,20.06,8300.0,14.0436,14.0576,14.0436,14.0576,8300.0
2009-04-07 12:50:00,20.05,20.1,20.05,20.1,5500.0,14.0506,14.0857,14.0506,14.0857,5500.0
2009-04-07 12:55:00,20.1,20.1,20.1,20.1,1900.0,14.0857,14.0857,14.0857,14.0857,1900.0
2009-04-07 13:00:00,20.1,20.1,20.04,20.04,2800.0,14.0857,14.0857,14.0436,14.0436,2800.0
2009-04-07 13:05:00,20.05,20.05,20.0,20.0,12900.0,14.0506,14.0506,14.0156,14.0156,12900.0
2009-04-07 13:10:00,20.01,20.05,19.98,20.02,243900.0,14.0226,14.0506,14.0016,14.0296,243900.0
2009-04-07 13:15:00,20.01,20.01,19.95,19.97,14400.0,14.0226,14.0226,13.9805,13.9945,14400.0
2009-04-07 13:20:00,19.96,19.97,19.93,19.97,16200.0,13.9875,13.9945,13.9665,13.9945,16200.0
2009-04-07 13:25:00,19.96,19.97,19.94,19.94,3700.0,13.9875,13.9945,13.9735,13.9735,3700.0
2009-04-07 13:30:00,19.94,19.95,19.88,19.89,33800.0,13.9735,13.9805,13.9315,13.9385,33800.0
2009-04-07 13:35:00,19.89,19.9,19.88,19.89,27500.0,13.9385,13.9455,13.9315,13.9385,27500.0
2009-04-07 13:40:00,19.9,19.96,19.89,19.96,36700.0,13.9455,13.9875,13.9385,13.9875,36700.0
2009-04-07 13:45:00,19.96,19.96,19.94,19.94,3800.0,13.9875,13.9875,13.9735,13.9735,3800.0
2009-04-07 13:50:00,19.94,19.98,19.93,19.98,12500.0,13.9735,14.0016,13.9665,14.0016,12500.0
2009-04-07 13:55:00,19.98,19.98,19.94,19.94,7900.0,14.0016,14.0016,13.9735,13.9735,7900.0
2009-04-07 14:00:00,19.94,19.94,19.9,19.9,3400.0,13.9735,13.9735,13.9455,13.9455,3400.0
2009-04-07 14:05:00,19.88,19.93,19.88,19.93,8600.0,13.9315,13.9665,13.9315,13.9665,8600.0
2009-04-07 14:10:00,19.92,19.96,19.92,19.96,14900.0,13.9595,13.9875,13.9595,13.9875,14900.0
2009-04-07 14:15:00,19.96,19.97,19.9,19.9,12900.0,13.9875,13.9945,13.9455,13.9455,12900.0
2009-04-07 14:20:00,19.9,19.91,19.89,19.89,21700.0,13.9455,13.9525,13.9385,13.9385,21700.0
2009-04-07 14:25:00,19.89,19.92,19.88,19.91,15000.0,13.9385,13.9595,13.9315,13.9525,15000.0
2009-04-07 14:30:00,19.91,19.91,19.86,19.88,16800.0,13.9525,13.9525,13.9175,13.9315,16800.0
2009-04-07 14:35:00,19.87,19.87,19.84,19.84,20800.0,13.9245,13.9245,13.9034,13.9034,20800.0
2009-04-07 14:40:00,19.85,19.89,19.84,19.85,20300.0,13.9105,13.9385,13.9034,13.9105,20300.0
2009-04-07 14:45:00,19.84,19.88,19.84,19.87,13100.0,13.9034,13.9315,13.9034,13.9245,13100.0
2009-04-07 14:50:00,19.88,19.93,19.88,19.91,12600.0,13.9315,13.9665,13.9315,13.9525,12600.0
2009-04-07 14:55:00,19.92,19.94,19.91,19.94,10300.0,13.9595,13.9735,13.9525,13.9735,10300.0
2009-04-07 15:00:00,19.93,19.94,19.85,19.87,29400.0,13.9665,13.9735,13.9105,13.9245,29400.0
2009-04-07 15:05:00,19.87,19.91,19.84,19.91,23300.0,13.9245,13.9525,13.9034,13.9525,23300.0
2009-04-07 15:10:00,19.92,20.02,19.92,19.97,36500.0,13.9595,14.0296,13.9595,13.9945,36500.0
2009-04-07 15:15:00,19.97,20.03,19.96,19.97,17600.0,13.9945,14.0366,13.9875,13.9945,17600.0
2009-04-07 15:20:00,19.97,19.97,19.92,19.93,26400.0,13.9945,13.9945,13.9595,13.9665,26400.0
2009-04-07 15:25:00,19.93,19.94,19.84,19.86,15900.0,13.9665,13.9735,13.9034,13.9175,15900.0
2009-04-07 15:30:00,19.85,19.93,19.85,19.93,33600.0,13.9105,13.9665,13.9105,13.9665,33600.0
2009-04-07 15:35:00,19.93,19.93,19.82,19.88,50000.0,13.9665,13.9665,13.8894,13.9315,50000.0
2009-04-07 15:40:00,19.87,19.95,19.84,19.87,50600.0,13.9245,13.9805,13.9034,13.9245,50600.0
2009-04-07 15:45:00,19.88,19.92,19.83,19.83,48700.0,13.9315,13.9595,13.8964,13.8964,48700.0
2009-04-07 15:50:00,19.83,19.84,19.72,19.72,87100.0,13.8964,13.9034,13.8194,13.8194,87100.0
2009-04-07 15:55:00,19.72,19.72,19.58,19.6,122400.0,13.8194,13.8194,13.7212,13.7353,122400.0
2009-04-08 09:30:00,19.69,19.82,19.67,19.82,19700.0,13.7983,13.8894,13.7843,13.8894,19700.0
2009-04-08 09:35:00,19.82,19.83,19.75,19.76,75400.0,13.8894,13.8964,13.8404,13.8474,75400.0
2009-04-08 09:40:00,19.76,19.77,19.66,19.77,28800.0,13.8474,13.8544,13.7773,13.8544,28800.0
2009-04-08 09:45:00,19.76,19.77,19.64,19.64,34400.0,13.8474,13.8544,13.7633,13.7633,34400.0
2009-04-08 09:50:00,19.65,19.66,19.52,19.56,52900.0,13.7703,13.7773,13.6792,13.7072,52900.0
2009-04-08 09:55:00,19.56,19.6,19.53,19.53,58800.0,13.7072,13.7353,13.6862,13.6862,58800.0
2009-04-08 10:00:00,19.53,19.53,19.48,19.5,42700.0,13.6862,13.6862,13.6512,13.6652,42700.0
2009-04-08 10:05:00,19.49,19.51,19.46,19.49,44100.0,13.6582,13.6722,13.6372,13.6582,44100.0
2009-04-08 10:10:00,19.48,19.49,19.45,19.46,69700.0,13.6512,13.6582,13.6301,13.6372,69700.0
2009-04-08 10:15:00,19.46,19.5,19.4,19.4,10300.0,13.6372,13.6652,13.5951,13.5951,10300.0
2009-04-08 10:20:00,19.43,19.43,19.35,19.37,20200.0,13.6161,13.6161,13.5601,13.5741,20200.0
2009-04-08 10:25:00,19.36,19.38,19.3,19.31,15800.0,13.5671,13.5811,13.525,13.532,15800.0
2009-04-08 10:30:00,19.32,19.36,19.3,19.33,13200.0,13.539,13.5671,13.525,13.5461,13200.0
2009-04-08 10:35:00,19.34,19.35,19.28,19.28,8100.0,13.5531,13.5601,13.511,13.511,8100.0
2009-04-08 10:40:00,19.27,19.32,19.27,19.32,6400.0,13.504,13.539,13.504,13.539,6400.0
2009-04-08 10:45:00,19.33,19.35,19.31,19.31,30000.0,13.5461,13.5601,13.532,13.532,30000.0
2009-04-08 10:50:00,19.3,19.36,19.29,19.36,29500.0,13.525,13.5671,13.518,13.5671,29500.0
2009-04-08 10:55:00,19.34,19.37,19.34,19.37,14500.0,13.5531,13.5741,13.5531,13.5741,14500.0
2009-04-08 11:00:00,19.38,19.45,19.38,19.41,15100.0,13.5811,13.6301,13.5811,13.6021,15100.0
2009-04-08 11:05:00,19.41,19.42,19.37,19.38,7400.0,13.6021,13.6091,13.5741,13.5811,7400.0
2009-04-08 11:10:00,19.39,19.39,19.35,19.35,7300.0,13.5881,13.5881,13.5601,13.5601,7300.0
2009-04-08 11:15:00,19.36,19.4,19.35,19.36,26100.0,13.5671,13.5951,13.5601,13.5671,26100.0
2009-04-08 11:20:00,19.36,19.36,19.34,19.35,46400.0,13.5671,13.5671,13.5531,13.5601,46400.0
2009-04-08 11:25:00,19.35,19.38,19.34,19.34,5400.0,13.5601,13.5811,13.5531,13.5531,5400.0
2009-04-08 11:30:00,19.34,19.34,19.31,19.32,9300.0,13.5531,13.5531,13.532,13.539,9300.0
2009-04-08 11:35:00,19.32,19.44,19.32,19.43,17200.0,13.539,13.6231,13.539,13.6161,17200.0
2009-04-08 11:40:00,19.42,19.43,19.35,19.38,33300.0,13.6091,13.6161,13.5601,13.5811,33300.0
2009-04-08 11:45:00,19.39,19.42,19.39,19.41,13500.0,13.5881,13.6091,13.5881,13.6021,13500.0
2009-04-08 11:50:00,19.4,19.41,19.35,19.36,16700.0,13.5951,13.6021,13.5601,13.5671,16700.0
2009-04-08 11:55:00,19.36,19.36,19.34,19.34,4200.0,13.5671,13.5671,13.5531,13.5531,4200.0
2009-04-08 12:00:00,19.35,19.35,19.33,19.35,18000.0,13.5601,13.5601,13.5461,13.5601,18000.0
2009-04-08 12:05:00,19.35,19.36,19.33,19.33,4500.0,13.5601,13.5671,13.5461,13.5461,4500.0
2009-04-08 12:10:00,19.34,19.35,19.32,19.32,5500.0,13.5531,13.5601,13.539,13.539,5500.0
2009-04-08 12:15:00,19.31,19.38,19.29,19.36,20700.0,13.532,13.5811,13.518,13.5671,20700.0
2009-04-08 12:20:00,19.36,19.44,19.35,19.44,17800.0,13.5671,13.6231,13.5601,13.6231,17800.0
2009-04-08 12:25:00,19.43,19.44,19.4,19.4,24000.0,13.6161,13.6231,13.5951,13.5951,24000.0
2009-04-08 12:30:00,19.39,19.4,19.39,19.4,8000.0,13.5881,13.5951,13.5881,13.5951,8000.0
2009-04-08 12:35:00,19.4,19.4,19.37,19.39,4700.0,13.5951,13.5951,13.5741,13.5881,4700.0
2009-04-08 12:40:00,19.4,19.5,19.4,19.46,28500.0,13.5951,13.6652,13.5951,13.6372,28500.0
2009-04-08 12:45:00,19.46,19.52,19.46,19.48,35800.0,13.6372,13.6792,13.6372,13.6512,35800.0
2009-04-08 12:50:00,19.48,19.48,19.46,19.48,3300.0,13.6512,13.6512,13.6372,13.6512,3300.0
2009-04-08 12:55:00,19.49,19.56,19.49,19.5,56900.0,13.6582,13.7072,13.6582,13.6652,56900.0
2009-04-08 13:00:00,19.49,19.49,19.45,19.45,3000.0,13.6582,13.6582,13.6301,13.6301,3000.0
2009-04-08 13:05:00,19.44,19.46,19.42,19.44,15600.0,13.6231,13.6372,13.6091,13.6231,15600.0
2009-04-08 13:10:00,19.45,19.45,19.43,19.44,3300.0,13.6301,13.6301,13.6161,13.6231,3300.0
2009-04-08 13:15:00,19.45,19.46,19.39,19.39,9500.0,13.6301,13.6372,13.5881,13.5881,9500.0
2009-04-08 13:20:00,19.39,19.41,19.39,19.41,5500.0,13.5881,13.6021,13.5881,13.6021,5500.0
2009-04-08 13:25:00,19.41,19.43,19.41,19.42,6900.0,13.6021,13.6161,13.6021,13.6091,6900.0
2009-04-08 13:30:00,19.42,19.44,19.41,19.42,16700.0,13.6091,13.6231,13.6021,13.6091,16700.0
2009-04-08 13:35:00,19.42,19.42,19.35,19.36,16100.0,13.6091,13.6091,13.5601,13.5671,16100.0
2009-04-08 13:40:00,19.36,19.38,19.35,19.36,9700.0,13.5671,13.5811,13.5601,13.5671,9700.0
2009-04-08 13:45:00,19.36,19.37,19.35,19.36,16200.0,13.5671,13.5741,13.5601,13.5671,16200.0
2009-04-08 13:50:00,19.37,19.38,19.33,19.33,16600.0,13.5741,13.5811,13.5461,13.5461,16600.0
2009-04-08 13:55:00,19.33,19.35,19.32,19.33,11200.0,13.5461,13.5601,13.539,13.5461,11200.0
2009-04-08 14:00:00,19.34,19.35,19.27,19.28,22600.0,13.5531,13.5601,13.504,13.511,22600.0
2009-04-08 14:05:00,19.28,19.29,19.21,19.22,28800.0,13.511,13.518,13.462,13.469,28800.0
2009-04-08 14:10:00,19.22,19.29,19.22,19.29,27500.0,13.469,13.518,13.469,13.518,27500.0
2009-04-08 14:15:00,19.29,19.29,19.22,19.24,11700.0,13.518,13.518,13.469,13.483,11700.0
2009-04-08 14:20:00,19.25,19.27,19.22,19.22,13300.0,13.49,13.504,13.469,13.469,13300.0
2009-04-08 14:25:00,19.22,19.25,19.22,19.25,10900.0,13.469,13.49,13.469,13.49,10900.0
2009-04-08 14:30:00,19.24,19.28,19.22,19.22,29900.0,13.483,13.511,13.469,13.469,29900.0
2009-04-08 14:35:00,19.23,19.25,19.13,19.15,296600.0,13.476,13.49,13.4059,13.4199,296600.0
2009-04-08 14:40:00,19.15,19.19,19.12,19.16,15100.0,13.4199,13.4479,13.3989,13.4269,15100.0
2009-04-08 14:45:00,19.16,19.19,19.15,19.17,23300.0,13.4269,13.4479,13.4199,13.4339,23300.0
2009-04-08 14:50:00,19.16,19.17,19.08,19.11,33500.0,13.4269,13.4339,13.3709,13.3919,33500.0
2009-04-08 14:55:00,19.1,19.1,19.08,19.09,53600.0,13.3849,13.3849,13.3709,13.3779,53600.0
2009-04-08 15:00:00,19.08,19.08,19.02,19.03,40800.0,13.3709,13.3709,13.3288,13.3358,40800.0
2009-04-08 15:05:00,19.02,19.05,19.0,19.04,19800.0,13.3288,13.3498,13.3148,13.3428,19800.0
2009-04-08 15:10:00,19.04,19.09,19.02,19.08,31800.0,13.3428,13.3779,13.3288,13.3709,31800.0
2009-04-08 15:15:00,19.06,19.09,19.03,19.08,33500.0,13.3568,13.3779,13.3358,13.3709,33500.0
2009-04-08 15:20:00,19.08,19.11,19.07,19.1,74200.0,13.3709,13.3919,13.3638,13.3849,74200.0
2009-04-08 15:25:00,19.11,19.14,19.06,19.07,107700.0,13.3919,13.4129,13.3568,13.3638,107700.0
2009-04-08 15:30:00,19.07,19.18,19.06,19.15,46800.0,13.3638,13.4409,13.3568,13.4199,46800.0
2009-04-08 15:35:00,19.16,19.23,19.12,19.23,66000.0,13.4269,13.476,13.3989,13.476,66000.0
2009-04-08 15:40:00,19.23,19.28,19.2,19.27,61300.0,13.476,13.511,13.4549,13.504,61300.0
2009-04-08 15:45:00,19.28,19.34,19.25,19.3,64000.0,13.511,13.5531,13.49,13.525,64000.0
2009-04-08 15:50:00,19.31,19.35,19.28,19.3,117000.0,13.532,13.5601,13.511,13.525,117000.0
2009-04-08 15:55:00,19.32,19.52,19.32,19.48,85200.0,13.539,13.6792,13.539,13.6512,85200.0
2009-04-09 09:30:00,20.16,20.47,20.15,20.33,97300.0,14.1277,14.3449,14.1207,14.2468,97300.0
2009-04-09 09:35:00,20.33,20.33,20.21,20.25,162200.0,14.2468,14.2468,14.1627,14.1908,162200.0
2009-04-09 09:40:00,20.23,20.34,20.23,20.34,61400.0,14.1768,14.2538,14.1768,14.2538,61400.0
2009-04-09 09:45:00,20.36,20.4,20.34,20.38,37400.0,14.2679,14.2959,14.2538,14.2819,37400.0
2009-04-09 09:50:00,20.37,20.44,20.37,20.42,106500.0,14.2749,14.3239,14.2749,14.3099,106500.0
2009-04-09 09:55:00,20.43,20.54,20.42,20.52,72100.0,14.3169,14.394,14.3099,14.38,72100.0
2009-04-09 10:00:00,20.51,20.6,20.51,20.58,55000.0,14.373,14.436,14.373,14.422,55000.0
2009-04-09 10:05:00,20.58,20.6,20.5,20.5,50400.0,14.422,14.436,14.366,14.366,50400.0
2009-04-09 10:10:00,20.51,20.58,20.5,20.57,150000.0,14.373,14.422,14.366,14.415,150000.0
2009-04-09 10:15:00,20.57,20.58,20.53,20.54,26600.0,14.415,14.422,14.387,14.394,26600.0
2009-04-09 10:20:00,20.55,20.57,20.54,20.56,19300.0,14.401,14.415,14.394,14.408,19300.0
2009-04-09 10:25:00,20.56,20.63,20.55,20.61,46700.0,14.408,14.4571,14.401,14.443,46700.0
2009-04-09 10:30:00,20.62,20.62,20.59,20.61,12500.0,14.4501,14.4501,14.429,14.443,12500.0
2009-04-09 10:35:00,20.61,20.65,20.6,20.64,54100.0,14.443,14.4711,14.436,14.4641,54100.0
2009-04-09 10:40:00,20.63,20.65,20.6,20.6,50500.0,14.4571,14.4711,14.436,14.436,50500.0
2009-04-09 10:45:00,20.59,20.65,20.59,20.65,22700.0,14.429,14.4711,14.429,14.4711,22700.0
2009-04-09 10:50:00,20.65,20.68,20.63,20.64,51500.0,14.4711,14.4921,14.4571,14.4641,51500.0
2009-04-09 10:55:00,20.64,20.67,20.63,20.65,17300.0,14.4641,14.4851,14.4571,14.4711,17300.0
2009-04-09 11:00:00,20.65,20.77,20.65,20.76,69000.0,14.4711,14.5552,14.4711,14.5482,69000.0
2009-04-09 11:05:00,20.76,20.77,20.75,20.75,8100.0,14.5482,14.5552,14.5412,14.5412,8100.0
2009-04-09 11:10:00,20.75,20.78,20.75,20.75,29900.0,14.5412,14.5622,14.5412,14.5412,29900.0
2009-04-09 11:15:00,20.75,20.8,20.75,20.79,33600.0,14.5412,14.5762,14.5412,14.5692,33600.0
2009-04-09 11:20:00,20.78,20.82,20.78,20.79,25600.0,14.5622,14.5902,14.5622,14.5692,25600.0
2009-04-09 11:25:00,20.8,20.8,20.72,20.72,31400.0,14.5762,14.5762,14.5201,14.5201,31400.0
2009-04-09 11:30:00,20.72,20.75,20.72,20.72,17300.0,14.5201,14.5412,14.5201,14.5201,17300.0
2009-04-09 11:35:00,20.71,20.71,20.65,20.67,24000.0,14.5131,14.5131,14.4711,14.4851,24000.0
2009-04-09 11:40:00,20.67,20.67,20.63,20.64,15500.0,14.4851,14.4851,14.4571,14.4641,15500.0
2009-04-09 11:45:00,20.64,20.68,20.63,20.67,68500.0,14.4641,14.4921,14.4571,14.4851,68500.0
2009-04-09 11:50:00,20.67,20.67,20.66,20.66,28500.0,14.4851,14.4851,14.4781,14.4781,28500.0
2009-04-09 11:55:00,20.66,20.75,20.66,20.72,22200.0,14.4781,14.5412,14.4781,14.5201,22200.0
2009-04-09 12:00:00,20.73,20.75,20.73,20.74,16100.0,14.5271,14.5412,14.5271,14.5341,16100.0
2009-04-09 12:05:00,20.73,20.78,20.73,20.77,16900.0,14.5271,14.5622,14.5271,14.5552,16900.0
2009-04-09 12:10:00,20.76,20.78,20.72,20.75,12400.0,14.5482,14.5622,14.5201,14.5412,12400.0
2009-04-09 12:15:00,20.75,20.75,20.71,20.74,22800.0,14.5412,14.5412,14.5131,14.5341,22800.0
2009-04-09 12:20:00,20.75,20.77,20.74,20.77,43500.0,14.5412,14.5552,14.5341,14.5552,43500.0
2009-04-09 12:25:00,20.77,20.83,20.77,20.81,36700.0,14.5552,14.5972,14.5552,14.5832,36700.0
2009-04-09 12:30:00,20.81,20.83,20.8,20.8,22200.0,14.5832,14.5972,14.5762,14.5762,22200.0
2009-04-09 12:35:00,20.8,20.81,20.77,20.78,49900.0,14.5762,14.5832,14.5552,14.5622,49900.0
2009-04-09 12:40:00,20.79,20.81,20.78,20.8,4400.0,14.5692,14.5832,14.5622,14.5762,4400.0
2009-04-09 12:45:00,20.8,20.81,20.77,20.8,10900.0,14.5762,14.5832,14.5552,14.5762,10900.0
2009-04-09 12:50:00,20.8,20.83,20.8,20.83,4100.0,14.5762,14.5972,14.5762,14.5972,4100.0
2009-04-09 12:55:00,20.83,20.83,20.79,20.8,27000.0,14.5972,14.5972,14.5692,14.5762,27000.0
2009-04-09 13:00:00,20.8,20.82,20.8,20.81,3400.0,14.5762,14.5902,14.5762,14.5832,3400.0
2009-04-09 13:05:00,20.82,20.9,20.82,20.89,21300.0,14.5902,14.6463,14.5902,14.6393,21300.0
2009-04-09 13:10:00,20.89,20.89,20.87,20.88,21700.0,14.6393,14.6393,14.6252,14.6323,21700.0
2009-04-09 13:15:00,20.88,20.9,20.88,20.89,4900.0,14.6323,14.6463,14.6323,14.6393,4900.0
2009-04-09 13:20:00,20.89,20.94,20.89,20.94,7000.0,14.6393,14.6743,14.6393,14.6743,7000.0
2009-04-09 13:25:00,20.95,20.95,20.85,20.86,103400.0,14.6813,14.6813,14.6112,14.6182,103400.0
2009-04-09 13:30:00,20.86,20.89,20.86,20.86,22700.0,14.6182,14.6393,14.6182,14.6182,22700.0
2009-04-09 13:35:00,20.86,20.88,20.85,20.85,14300.0,14.6182,14.6323,14.6112,14.6112,14300.0
2009-04-09 13:40:00,20.86,20.86,20.82,20.86,10300.0,14.6182,14.6182,14.5902,14.6182,10300.0
2009-04-09 13:45:00,20.86,20.88,20.86,20.88,7700.0,14.6182,14.6323,14.6182,14.6323,7700.0
2009-04-09 13:50:00,20.88,20.89,20.88,20.89,15700.0,14.6323,14.6393,14.6323,14.6393,15700.0
2009-04-09 13:55:00,20.89,20.94,20.89,20.92,83000.0,14.6393,14.6743,14.6393,14.6603,83000.0
2009-04-09 14:00:00,20.93,20.94,20.91,20.91,9500.0,14.6673,14.6743,14.6533,14.6533,9500.0
2009-04-09 14:05:00,20.92,20.98,20.92,20.98,8300.0,14.6603,14.7023,14.6603,14.7023,8300.0
2009-04-09 14:10:00,20.98,21.03,20.98,21.0,95500.0,14.7023,14.7374,14.7023,14.7164,95500.0
2009-04-09 14:15:00,21.01,21.01,20.93,20.96,17000.0,14.7234,14.7234,14.6673,14.6883,17000.0
2009-04-09 14:20:00,20.94,20.95,20.94,20.94,8800.0,14.6743,14.6813,14.6743,14.6743,8800.0
2009-04-09 14:25:00,20.95,20.99,20.95,20.96,11900.0,14.6813,14.7093,14.6813,14.6883,11900.0
2009-04-09 14:30:00,20.97,21.03,20.97,21.03,9900.0,14.6953,14.7374,14.6953,14.7374,9900.0
2009-04-09 14:35:00,21.04,21.08,21.02,21.07,20800.0,14.7444,14.7724,14.7304,14.7654,20800.0
2009-04-09 14:40:00,21.07,21.07,21.05,21.06,10600.0,14.7654,14.7654,14.7514,14.7584,10600.0
2009-04-09 14:45:00,21.07,21.18,21.07,21.17,153800.0,14.7654,14.8425,14.7654,14.8355,153800.0
2009-04-09 14:50:00,21.17,21.18,21.13,21.15,96400.0,14.8355,14.8425,14.8075,14.8215,96400.0
2009-04-09 14:55:00,21.14,21.14,21.08,21.13,40300.0,14.8145,14.8145,14.7724,14.8075,40300.0
2009-04-09 15:00:00,21.14,21.14,21.1,21.14,22000.0,14.8145,14.8145,14.7864,14.8145,22000.0
2009-04-09 15:05:00,21.14,21.17,21.13,21.17,23600.0,14.8145,14.8355,14.8075,14.8355,23600.0
2009-04-09 15:10:00,21.17,21.17,21.06,21.06,58400.0,14.8355,14.8355,14.7584,14.7584,58400.0
2009-04-09 15:15:00,21.06,21.18,21.06,21.17,82200.0,14.7584,14.8425,14.7584,14.8355,82200.0
2009-04-09 15:20:00,21.17,21.17,21.11,21.11,28900.0,14.8355,14.8355,14.7934,14.7934,28900.0
2009-04-09 15:25:00,21.12,21.21,21.12,21.21,46300.0,14.8004,14.8635,14.8004,14.8635,46300.0
2009-04-09 15:30:00,21.22,21.24,21.17,21.23,37400.0,14.8705,14.8845,14.8355,14.8775,37400.0
2009-04-09 15:35:00,21.23,21.35,21.23,21.33,47500.0,14.8775,14.9616,14.8775,14.9476,47500.0
2009-04-09 15:40:00,21.3,21.37,21.26,21.36,79400.0,14.9266,14.9756,14.8986,14.9686,79400.0
2009-04-09 15:45:00,21.36,21.4,21.3,21.4,67400.0,14.9686,14.9967,14.9266,14.9967,67400.0
2009-04-09 15:50:00,21.41,21.65,21.41,21.65,120100.0,15.0037,15.1719,15.0037,15.1719,120100.0
2009-04-09 15:55:00,21.66,21.74,21.62,21.7,238000.0,15.1789,15.2349,15.1508,15.2069,238000.0
2009-04-13 09:30:00,21.33,21.4,21.12,21.12,30600.0,14.9476,14.9967,14.8004,14.8004,30600.0
2009-04-13 09:35:00,21.12,21.28,21.12,21.28,5400.0,14.8004,14.9126,14.8004,14.9126,5400.0
2009-04-13 09:40:00,21.32,21.36,21.25,21.35,50500.0,14.9406,14.9686,14.8915,14.9616,50500.0
2009-04-13 09:45:00,21.34,21.4,21.29,21.36,64100.0,14.9546,14.9967,14.9196,14.9686,64100.0
2009-04-13 09:50:00,21.36,21.36,21.27,21.31,37700.0,14.9686,14.9686,14.9056,14.9336,37700.0
2009-04-13 09:55:00,21.31,21.31,21.25,21.28,41900.0,14.9336,14.9336,14.8915,14.9126,41900.0
2009-04-13 10:00:00,21.28,21.45,21.26,21.43,62300.0,14.9126,15.0317,14.8986,15.0177,62300.0
2009-04-13 10:05:00,21.43,21.53,21.39,21.5,67500.0,15.0177,15.0878,14.9897,15.0667,67500.0
2009-04-13 10:10:00,21.5,21.85,21.5,21.82,134300.0,15.0667,15.312,15.0667,15.291,134300.0
2009-04-13 10:15:00,21.82,21.86,21.76,21.85,53600.0,15.291,15.319,15.2489,15.312,53600.0
2009-04-13 10:20:00,21.86,22.07,21.85,22.07,70500.0,15.319,15.4662,15.312,15.4662,70500.0
2009-04-13 10:25:00,22.06,22.09,21.97,22.05,96700.0,15.4592,15.4802,15.3961,15.4522,96700.0
2009-04-13 10:30:00,22.05,22.05,21.95,21.95,52100.0,15.4522,15.4522,15.3821,15.3821,52100.0
2009-04-13 10:35:00,21.94,22.05,21.93,21.95,44900.0,15.3751,15.4522,15.3681,15.3821,44900.0
2009-04-13 10:40:00,21.94,21.98,21.87,21.92,182000.0,15.3751,15.4031,15.326,15.3611,182000.0
2009-04-13 10:45:00,21.92,21.99,21.92,21.98,33200.0,15.3611,15.4101,15.3611,15.4031,33200.0
2009-04-13 10:50:00,21.98,22.04,21.92,21.92,41900.0,15.4031,15.4452,15.3611,15.3611,41900.0
2009-04-13 10:55:00,21.92,22.01,21.91,21.95,28800.0,15.3611,15.4241,15.3541,15.3821,28800.0
2009-04-13 11:00:00,21.94,21.94,21.74,21.75,93500.0,15.3751,15.3751,15.2349,15.2419,93500.0
2009-04-13 11:05:00,21.74,21.75,21.64,21.65,38000.0,15.2349,15.2419,15.1648,15.1719,38000.0
2009-04-13 11:10:00,21.64,21.73,21.64,21.66,22900.0,15.1648,15.2279,15.1648,15.1789,22900.0
2009-04-13 11:15:00,21.67,21.71,21.66,21.66,21100.0,15.1859,15.2139,15.1789,15.1789,21100.0
2009-04-13 11:20:00,21.66,21.68,21.66,21.66,73800.0,15.1789,15.1929,15.1789,15.1789,73800.0
2009-04-13 11:25:00,21.67,21.79,21.67,21.74,30500.0,15.1859,15.27,15.1859,15.2349,30500.0
2009-04-13 11:30:00,21.73,21.73,21.68,21.69,15400.0,15.2279,15.2279,15.1929,15.1999,15400.0
2009-04-13 11:35:00,21.68,21.68,21.66,21.67,37900.0,15.1929,15.1929,15.1789,15.1859,37900.0
2009-04-13 11:40:00,21.67,21.7,21.61,21.63,28300.0,15.1859,15.2069,15.1438,15.1578,28300.0
2009-04-13 11:45:00,21.63,21.69,21.63,21.68,65300.0,15.1578,15.1999,15.1578,15.1929,65300.0
2009-04-13 11:50:00,21.68,21.68,21.58,21.59,110900.0,15.1929,15.1929,15.1228,15.1298,110900.0
2009-04-13 11:55:00,21.59,21.68,21.58,21.66,54700.0,15.1298,15.1929,15.1228,15.1789,54700.0
2009-04-13 12:00:00,21.66,21.73,21.66,21.69,24200.0,15.1789,15.2279,15.1789,15.1999,24200.0
2009-04-13 12:05:00,21.68,21.74,21.68,21.74,68900.0,15.1929,15.2349,15.1929,15.2349,68900.0
2009-04-13 12:10:00,21.73,21.8,21.73,21.77,38000.0,15.2279,15.277,15.2279,15.256,38000.0
2009-04-13 12:15:00,21.76,21.81,21.76,21.81,37400.0,15.2489,15.284,15.2489,15.284,37400.0
2009-04-13 12:20:00,21.8,21.8,21.77,21.79,13800.0,15.277,15.277,15.256,15.27,13800.0
2009-04-13 12:25:00,21.78,21.78,21.69,21.74,36300.0,15.263,15.263,15.1999,15.2349,36300.0
2009-04-13 12:30:00,21.75,21.87,21.74,21.86,82000.0,15.2419,15.326,15.2349,15.319,82000.0
2009-04-13 12:35:00,21.86,21.94,21.86,21.91,107400.0,15.319,15.3751,15.319,15.3541,107400.0
2009-04-13 12:40:00,21.91,21.94,21.9,21.9,43900.0,15.3541,15.3751,15.3471,15.3471,43900.0
2009-04-13 12:45:00,21.89,21.9,21.89,21.89,9900.0,15.34,15.3471,15.34,15.34,9900.0
2009-04-13 12:50:00,21.9,21.94,21.89,21.94,75900.0,15.3471,15.3751,15.34,15.3751,75900.0
2009-04-13 12:55:00,21.94,22.02,21.9,22.02,85200.0,15.3751,15.4311,15.3471,15.4311,85200.0
2009-04-13 13:00:00,22.01,22.01,21.93,21.96,98200.0,15.4241,15.4241,15.3681,15.3891,98200.0
2009-04-13 13:05:00,21.96,21.99,21.94,21.95,27000.0,15.3891,15.4101,15.3751,15.3821,27000.0
2009-04-13 13:10:00,21.93,21.97,21.93,21.96,84500.0,15.3681,15.3961,15.3681,15.3891,84500.0
2009-04-13 13:15:00,21.94,21.99,21.93,21.99,16400.0,15.3751,15.4101,15.3681,15.4101,16400.0
2009-04-13 13:20:00,22.0,22.1,22.0,22.07,64200.0,15.4171,15.4872,15.4171,15.4662,64200.0
2009-04-13 13:25:00,22.07,22.1,22.04,22.09,65700.0,15.4662,15.4872,15.4452,15.4802,65700.0
2009-04-13 13:30:00,22.09,22.23,22.09,22.23,73500.0,15.4802,15.5783,15.4802,15.5783,73500.0
2009-04-13 13:35:00,22.23,22.24,22.19,22.2,42500.0,15.5783,15.5853,15.5503,15.5573,42500.0
2009-04-13 13:40:00,22.21,22.22,22.19,22.21,20500.0,15.5643,15.5713,15.5503,15.5643,20500.0
2009-04-13 13:45:00,22.21,22.31,22.21,22.29,30100.0,15.5643,15.6344,15.5643,15.6204,30100.0
2009-04-13 13:50:00,22.29,22.35,22.29,22.35,35600.0,15.6204,15.6624,15.6204,15.6624,35600.0
2009-04-13 13:55:00,22.35,22.38,22.34,22.37,51100.0,15.6624,15.6834,15.6554,15.6764,51100.0
2009-04-13 14:00:00,22.38,22.5,22.38,22.5,142000.0,15.6834,15.7675,15.6834,15.7675,142000.0
2009-04-13 14:05:00,22.51,22.54,22.49,22.5,116500.0,15.7745,15.7956,15.7605,15.7675,116500.0
2009-04-13 14:10:00,22.5,22.5,22.33,22.37,80700.0,15.7675,15.7675,15.6484,15.6764,80700.0
2009-04-13 14:15:00,22.37,22.42,22.36,22.41,61900.0,15.6764,15.7115,15.6694,15.7044,61900.0
2009-04-13 14:20:00,22.43,22.43,22.39,22.42,29100.0,15.7185,15.7185,15.6904,15.7115,29100.0
2009-04-13 14:25:00,22.43,22.48,22.39,22.42,58400.0,15.7185,15.7535,15.6904,15.7115,58400.0
2009-04-13 14:30:00,22.42,22.55,22.42,22.53,82800.0,15.7115,15.8026,15.7115,15.7885,82800.0
2009-04-13 14:35:00,22.52,22.55,22.45,22.45,29500.0,15.7815,15.8026,15.7325,15.7325,29500.0
2009-04-13 14:40:00,22.44,22.53,22.39,22.44,35300.0,15.7255,15.7885,15.6904,15.7255,35300.0
2009-04-13 14:45:00,22.44,22.47,22.42,22.43,38300.0,15.7255,15.7465,15.7115,15.7185,38300.0
2009-04-13 14:50:00,22.43,22.48,22.42,22.44,28400.0,15.7185,15.7535,15.7115,15.7255,28400.0
2009-04-13 14:55:00,22.45,22.51,22.44,22.46,114500.0,15.7325,15.7745,15.7255,15.7395,114500.0
2009-04-13 15:00:00,22.46,22.53,22.42,22.48,107100.0,15.7395,15.7885,15.7115,15.7535,107100.0
2009-04-13 15:05:00,22.49,22.59,22.48,22.52,38300.0,15.7605,15.8306,15.7535,15.7815,38300.0
2009-04-13 15:10:00,22.51,22.55,22.48,22.55,41200.0,15.7745,15.8026,15.7535,15.8026,41200.0
2009-04-13 15:15:00,22.54,22.69,22.54,22.65,151000.0,15.7956,15.9007,15.7956,15.8726,151000.0
2009-04-13 15:20:00,22.66,22.7,22.63,22.64,141400.0,15.8796,15.9077,15.8586,15.8656,141400.0
2009-04-13 15:25:00,22.64,22.68,22.61,22.66,51200.0,15.8656,15.8937,15.8446,15.8796,51200.0
2009-04-13 15:30:00,22.66,22.75,22.63,22.69,55100.0,15.8796,15.9427,15.8586,15.9007,55100.0
2009-04-13 15:35:00,22.71,22.79,22.68,22.77,70000.0,15.9147,15.9707,15.8937,15.9567,70000.0
2009-04-13 15:40:00,22.77,22.88,22.72,22.85,193500.0,15.9567,16.0338,15.9217,16.0128,193500.0
2009-04-13 15:45:00,22.85,22.88,22.72,22.75,132200.0,16.0128,16.0338,15.9217,15.9427,132200.0
2009-04-13 15:50:00,22.75,22.83,22.71,22.76,160100.0,15.9427,15.9988,15.9147,15.9497,160100.0
2009-04-13 15:55:00,22.76,22.81,22.7,22.81,215600.0,15.9497,15.9848,15.9077,15.9848,215600.0
2009-04-14 09:30:00,22.49,22.65,22.14,22.17,84500.0,15.7605,15.8726,15.5152,15.5363,84500.0
2009-04-14 09:35:00,22.16,22.16,21.86,21.87,202100.0,15.5293,15.5293,15.319,15.326,202100.0
2009-04-14 09:40:00,21.86,21.86,21.66,21.84,138200.0,15.319,15.319,15.1789,15.305,138200.0
2009-04-14 09:45:00,21.85,21.89,21.72,21.89,19100.0,15.312,15.34,15.2209,15.34,19100.0
2009-04-14 09:50:00,21.9,22.11,21.9,22.11,28500.0,15.3471,15.4942,15.3471,15.4942,28500.0
2009-04-14 09:55:00,22.1,22.3,22.1,22.29,37300.0,15.4872,15.6274,15.4872,15.6204,37300.0
2009-04-14 10:00:00,22.28,22.42,22.27,22.42,66700.0,15.6133,15.7115,15.6063,15.7115,66700.0
2009-04-14 10:05:00,22.43,22.45,22.26,22.26,200700.0,15.7185,15.7325,15.5993,15.5993,200700.0
2009-04-14 10:10:00,22.23,22.28,22.2,22.21,55700.0,15.5783,15.6133,15.5573,15.5643,55700.0
2009-04-14 10:15:00,22.18,22.21,22.09,22.16,106200.0,15.5433,15.5643,15.4802,15.5293,106200.0
2009-04-14 10:20:00,22.16,22.24,22.15,22.19,17000.0,15.5293,15.5853,15.5222,15.5503,17000.0
2009-04-14 10:25:00,22.21,22.23,22.18,22.2,26600.0,15.5643,15.5783,15.5433,15.5573,26600.0
2009-04-14 10:30:00,22.2,22.3,22.2,22.26,20600.0,15.5573,15.6274,15.5573,15.5993,20600.0
2009-04-14 10:35:00,22.27,22.3,22.27,22.29,19900.0,15.6063,15.6274,15.6063,15.6204,19900.0
2009-04-14 10:40:00,22.28,22.36,22.25,22.33,75700.0,15.6133,15.6694,15.5923,15.6484,75700.0
2009-04-14 10:45:00,22.34,22.36,22.32,22.35,20900.0,15.6554,15.6694,15.6414,15.6624,20900.0
2009-04-14 10:50:00,22.35,22.36,22.33,22.33,13900.0,15.6624,15.6694,15.6484,15.6484,13900.0
2009-04-14 10:55:00,22.33,22.33,22.26,22.27,11300.0,15.6484,15.6484,15.5993,15.6063,11300.0
2009-04-14 11:00:00,22.26,22.26,22.23,22.23,24700.0,15.5993,15.5993,15.5783,15.5783,24700.0
2009-04-14 11:05:00,22.23,22.24,22.04,22.06,26600.0,15.5783,15.5853,15.4452,15.4592,26600.0
2009-04-14 11:10:00,22.05,22.06,22.01,22.06,13400.0,15.4522,15.4592,15.4241,15.4592,13400.0
2009-04-14 11:15:00,22.06,22.07,22.0,22.0,26700.0,15.4592,15.4662,15.4171,15.4171,26700.0
2009-04-14 11:20:00,21.98,21.98,21.85,21.87,14300.0,15.4031,15.4031,15.312,15.326,14300.0
2009-04-14 11:25:00,21.89,21.92,21.82,21.82,11700.0,15.34,15.3611,15.291,15.291,11700.0
2009-04-14 11:30:00,21.8,21.84,21.79,21.82,23800.0,15.277,15.305,15.27,15.291,23800.0
2009-04-14 11:35:00,21.82,21.83,21.76,21.77,26800.0,15.291,15.298,15.2489,15.256,26800.0
2009-04-14 11:40:00,21.77,21.79,21.76,21.76,16000.0,15.256,15.27,15.2489,15.2489,16000.0
2009-04-14 11:45:00,21.77,21.87,21.76,21.84,38400.0,15.256,15.326,15.2489,15.305,38400.0
2009-04-14 11:50:00,21.84,21.84,21.75,21.76,32200.0,15.305,15.305,15.2419,15.2489,32200.0
2009-04-14 11:55:00,21.77,21.77,21.68,21.68,18200.0,15.256,15.256,15.1929,15.1929,18200.0
2009-04-14 12:00:00,21.67,21.7,21.66,21.69,22400.0,15.1859,15.2069,15.1789,15.1999,22400.0
2009-04-14 12:05:00,21.69,21.7,21.56,21.56,17900.0,15.1999,15.2069,15.1088,15.1088,17900.0
2009-04-14 12:10:00,21.56,21.56,21.46,21.46,22400.0,15.1088,15.1088,15.0387,15.0387,22400.0
2009-04-14 12:15:00,21.45,21.56,21.41,21.56,51200.0,15.0317,15.1088,15.0037,15.1088,51200.0
2009-04-14 12:20:00,21.57,21.58,21.48,21.54,29800.0,15.1158,15.1228,15.0527,15.0948,29800.0
2009-04-14 12:25:00,21.54,21.66,21.52,21.62,33500.0,15.0948,15.1789,15.0808,15.1508,33500.0
2009-04-14 12:30:00,21.61,21.68,21.6,21.68,28500.0,15.1438,15.1929,15.1368,15.1929,28500.0
2009-04-14 12:35:00,21.66,21.68,21.53,21.53,42800.0,15.1789,15.1929,15.0878,15.0878,42800.0
2009-04-14 12:40:00,21.52,21.53,21.37,21.37,33600.0,15.0808,15.0878,14.9756,14.9756,33600.0
2009-04-14 12:45:00,21.36,21.38,21.24,21.27,53300.0,14.9686,14.9826,14.8845,14.9056,53300.0
2009-04-14 12:50:00,21.28,21.31,21.27,21.3,86200.0,14.9126,14.9336,14.9056,14.9266,86200.0
2009-04-14 12:55:00,21.3,21.3,21.2,21.24,40900.0,14.9266,14.9266,14.8565,14.8845,40900.0
2009-04-14 13:00:00,21.25,21.28,21.2,21.2,62700.0,14.8915,14.9126,14.8565,14.8565,62700.0
2009-04-14 13:05:00,21.21,21.24,21.12,21.22,64400.0,14.8635,14.8845,14.8004,14.8705,64400.0
2009-04-14 13:10:00,21.22,21.27,21.19,21.27,25100.0,14.8705,14.9056,14.8495,14.9056,25100.0
2009-04-14 13:15:00,21.27,21.33,21.26,21.31,25100.0,14.9056,14.9476,14.8986,14.9336,25100.0
2009-04-14 13:20:00,21.31,21.32,21.22,21.25,26900.0,14.9336,14.9406,14.8705,14.8915,26900.0
2009-04-14 13:25:00,21.26,21.28,21.19,21.27,16700.0,14.8986,14.9126,14.8495,14.9056,16700.0
2009-04-14 13:30:00,21.27,21.31,21.26,21.3,8500.0,14.9056,14.9336,14.8986,14.9266,8500.0
2009-04-14 13:35:00,21.29,21.32,21.19,21.19,20300.0,14.9196,14.9406,14.8495,14.8495,20300.0
2009-04-14 13:40:00,21.19,21.27,21.18,21.27,17300.0,14.8495,14.9056,14.8425,14.9056,17300.0
2009-04-14 13:45:00,21.27,21.27,21.18,21.2,23700.0,14.9056,14.9056,14.8425,14.8565,23700.0
2009-04-14 13:50:00,21.2,21.26,21.17,21.18,30700.0,14.8565,14.8986,14.8355,14.8425,30700.0
2009-04-14 13:55:00,21.17,21.25,21.14,21.24,33700.0,14.8355,14.8915,14.8145,14.8845,33700.0
2009-04-14 14:00:00,21.23,21.23,21.15,21.17,69900.0,14.8775,14.8775,14.8215,14.8355,69900.0
2009-04-14 14:05:00,21.17,21.18,21.1,21.12,24600.0,14.8355,14.8425,14.7864,14.8004,24600.0
2009-04-14 14:10:00,21.12,21.12,21.07,21.12,89100.0,14.8004,14.8004,14.7654,14.8004,89100.0
2009-04-14 14:15:00,21.11,21.26,21.08,21.26,27700.0,14.7934,14.8986,14.7724,14.8986,27700.0
2009-04-14 14:20:00,21.27,21.35,21.22,21.35,38400.0,14.9056,14.9616,14.8705,14.9616,38400.0
2009-04-14 14:25:00,21.35,21.35,21.29,21.34,28400.0,14.9616,14.9616,14.9196,14.9546,28400.0
2009-04-14 14:30:00,21.34,21.35,21.27,21.29,44900.0,14.9546,14.9616,14.9056,14.9196,44900.0
2009-04-14 14:35:00,21.27,21.36,21.26,21.36,29700.0,14.9056,14.9686,14.8986,14.9686,29700.0
2009-04-14 14:40:00,21.37,21.38,21.3,21.33,25000.0,14.9756,14.9826,14.9266,14.9476,25000.0
2009-04-14 14:45:00,21.32,21.35,21.27,21.29,31500.0,14.9406,14.9616,14.9056,14.9196,31500.0
2009-04-14 14:50:00,21.31,21.32,21.21,21.21,36600.0,14.9336,14.9406,14.8635,14.8635,36600.0
2009-04-14 14:55:00,21.18,21.35,21.18,21.35,47900.0,14.8425,14.9616,14.8425,14.9616,47900.0
2009-04-14 15:00:00,21.36,21.47,21.36,21.39,73700.0,14.9686,15.0457,14.9686,14.9897,73700.0
2009-04-14 15:05:00,21.38,21.43,21.34,21.35,49600.0,14.9826,15.0177,14.9546,14.9616,49600.0
2009-04-14 15:10:00,21.36,21.4,21.33,21.4,29200.0,14.9686,14.9967,14.9476,14.9967,29200.0
2009-04-14 15:15:00,21.41,21.52,21.39,21.51,42100.0,15.0037,15.0808,14.9897,15.0737,42100.0
2009-04-14 15:20:00,21.5,21.51,21.44,21.46,50700.0,15.0667,15.0737,15.0247,15.0387,50700.0
2009-04-14 15:25:00,21.47,21.47,21.3,21.33,71500.0,15.0457,15.0457,14.9266,14.9476,71500.0
2009-04-14 15:30:00,21.33,21.34,21.19,21.19,52200.0,14.9476,14.9546,14.8495,14.8495,52200.0
2009-04-14 15:35:00,21.19,21.21,21.04,21.05,57600.0,14.8495,14.8635,14.7444,14.7514,57600.0
2009-04-14 15:40:00,21.02,21.11,20.97,20.98,81600.0,14.7304,14.7934,14.6953,14.7023,81600.0
2009-04-14 15:45:00,20.96,21.04,20.95,20.95,65500.0,14.6883,14.7444,14.6813,14.6813,65500.0
2009-04-14 15:50:00,20.95,20.96,20.82,20.82,92200.0,14.6813,14.6883,14.5902,14.5902,92200.0
2009-04-14 15:55:00,20.81,20.82,20.76,20.82,92400.0,14.5832,14.5902,14.5482,14.5902,92400.0
2009-04-15 09:30:00,20.59,20.6,20.22,20.23,239700.0,14.429,14.436,14.1697,14.1768,239700.0
2009-04-15 09:35:00,20.24,20.26,19.97,20.04,556500.0,14.1838,14.1978,13.9945,14.0436,556500.0
2009-04-15 09:40:00,20.05,20.16,19.94,20.13,230200.0,14.0506,14.1277,13.9735,14.1067,230200.0
2009-04-15 09:45:00,20.13,20.21,20.13,20.18,55100.0,14.1067,14.1627,14.1067,14.1417,55100.0
2009-04-15 09:50:00,20.2,20.48,20.2,20.38,239300.0,14.1557,14.3519,14.1557,14.2819,239300.0
2009-04-15 09:55:00,20.38,20.48,20.29,20.42,75300.0,14.2819,14.3519,14.2188,14.3099,75300.0
2009-04-15 10:00:00,20.42,20.52,20.41,20.49,16400.0,14.3099,14.38,14.3029,14.359,16400.0
2009-04-15 10:05:00,20.49,20.64,20.47,20.64,22600.0,14.359,14.4641,14.3449,14.4641,22600.0
2009-04-15 10:10:00,20.65,20.73,20.65,20.67,31600.0,14.4711,14.5271,14.4711,14.4851,31600.0
2009-04-15 10:15:00,20.67,20.7,20.5,20.52,61500.0,14.4851,14.5061,14.366,14.38,61500.0
2009-04-15 10:20:00,20.51,20.68,20.51,20.58,92900.0,14.373,14.4921,14.373,14.422,92900.0
2009-04-15 10:25:00,20.58,20.6,20.55,20.58,31500.0,14.422,14.436,14.401,14.422,31500.0
2009-04-15 10:30:00,20.57,20.57,20.47,20.57,43600.0,14.415,14.415,14.3449,14.415,43600.0
2009-04-15 10:35:00,20.57,20.61,20.52,20.57,50200.0,14.415,14.443,14.38,14.415,50200.0
2009-04-15 10:40:00,20.56,20.57,20.5,20.54,76200.0,14.408,14.415,14.366,14.394,76200.0
2009-04-15 10:45:00,20.54,20.57,20.48,20.49,46200.0,14.394,14.415,14.3519,14.359,46200.0
2009-04-15 10:50:00,20.48,20.49,20.4,20.41,54100.0,14.3519,14.359,14.2959,14.3029,54100.0
2009-04-15 10:55:00,20.4,20.41,20.35,20.36,32200.0,14.2959,14.3029,14.2608,14.2679,32200.0
2009-04-15 11:00:00,20.36,20.37,20.34,20.34,48400.0,14.2679,14.2749,14.2538,14.2538,48400.0
2009-04-15 11:05:00,20.32,20.32,20.25,20.27,59000.0,14.2398,14.2398,14.1908,14.2048,59000.0
2009-04-15 11:10:00,20.27,20.32,20.27,20.31,55900.0,14.2048,14.2398,14.2048,14.2328,55900.0
2009-04-15 11:15:00,20.31,20.31,20.26,20.3,21300.0,14.2328,14.2328,14.1978,14.2258,21300.0
2009-04-15 11:20:00,20.31,20.38,20.31,20.32,84300.0,14.2328,14.2819,14.2328,14.2398,84300.0
2009-04-15 11:25:00,20.32,20.32,20.26,20.27,152600.0,14.2398,14.2398,14.1978,14.2048,152600.0
2009-04-15 11:30:00,20.25,20.4,20.23,20.39,88600.0,14.1908,14.2959,14.1768,14.2889,88600.0
2009-04-15 11:35:00,20.39,20.46,20.39,20.43,46900.0,14.2889,14.3379,14.2889,14.3169,46900.0
2009-04-15 11:40:00,20.44,20.45,20.4,20.4,38200.0,14.3239,14.3309,14.2959,14.2959,38200.0
2009-04-15 11:45:00,20.4,20.47,20.4,20.47,89000.0,14.2959,14.3449,14.2959,14.3449,89000.0
2009-04-15 11:50:00,20.48,20.55,20.48,20.5,44500.0,14.3519,14.401,14.3519,14.366,44500.0
2009-04-15 11:55:00,20.5,20.57,20.5,20.55,18900.0,14.366,14.415,14.366,14.401,18900.0
2009-04-15 12:00:00,20.55,20.58,20.55,20.57,39200.0,14.401,14.422,14.401,14.415,39200.0
2009-04-15 12:05:00,20.57,20.68,20.57,20.66,55600.0,14.415,14.4921,14.415,14.4781,55600.0
2009-04-15 12:10:00,20.65,20.66,20.62,20.62,8200.0,14.4711,14.4781,14.4501,14.4501,8200.0
2009-04-15 12:15:00,20.62,20.62,20.55,20.58,18400.0,14.4501,14.4501,14.401,14.422,18400.0
2009-04-15 12:20:00,20.58,20.66,20.57,20.65,67500.0,14.422,14.4781,14.415,14.4711,67500.0
2009-04-15 12:25:00,20.65,20.67,20.64,20.66,74700.0,14.4711,14.4851,14.4641,14.4781,74700.0
2009-04-15 12:30:00,20.65,20.65,20.64,20.64,16000.0,14.4711,14.4711,14.4641,14.4641,16000.0
2009-04-15 12:35:00,20.65,20.7,20.65,20.69,9800.0,14.4711,14.5061,14.4711,14.4991,9800.0
2009-04-15 12:40:00,20.69,20.71,20.67,20.68,11900.0,14.4991,14.5131,14.4851,14.4921,11900.0
2009-04-15 12:45:00,20.68,20.78,20.68,20.75,24000.0,14.4921,14.5622,14.4921,14.5412,24000.0
2009-04-15 12:50:00,20.77,20.88,20.77,20.85,15200.0,14.5552,14.6323,14.5552,14.6112,15200.0
2009-04-15 12:55:00,20.85,20.86,20.83,20.83,9400.0,14.6112,14.6182,14.5972,14.5972,9400.0
2009-04-15 13:00:00,20.84,20.9,20.78,20.81,36500.0,14.6042,14.6463,14.5622,14.5832,36500.0
2009-04-15 13:05:00,20.81,20.81,20.75,20.77,9100.0,14.5832,14.5832,14.5412,14.5552,9100.0
2009-04-15 13:10:00,20.77,20.83,20.76,20.82,57200.0,14.5552,14.5972,14.5482,14.5902,57200.0
2009-04-15 13:15:00,20.82,20.85,20.8,20.8,88300.0,14.5902,14.6112,14.5762,14.5762,88300.0
2009-04-15 13:20:00,20.8,20.83,20.78,20.78,8100.0,14.5762,14.5972,14.5622,14.5622,8100.0
2009-04-15 13:25:00,20.77,20.81,20.76,20.81,8400.0,14.5552,14.5832,14.5482,14.5832,8400.0
2009-04-15 13:30:00,20.8,20.86,20.78,20.86,66800.0,14.5762,14.6182,14.5622,14.6182,66800.0
2009-04-15 13:35:00,20.87,20.89,20.78,20.79,17300.0,14.6252,14.6393,14.5622,14.5692,17300.0
2009-04-15 13:40:00,20.8,20.8,20.73,20.76,9600.0,14.5762,14.5762,14.5271,14.5482,9600.0
2009-04-15 13:45:00,20.77,20.78,20.73,20.73,6800.0,14.5552,14.5622,14.5271,14.5271,6800.0
2009-04-15 13:50:00,20.73,20.75,20.7,20.7,12700.0,14.5271,14.5412,14.5061,14.5061,12700.0
2009-04-15 13:55:00,20.7,20.81,20.7,20.81,15700.0,14.5061,14.5832,14.5061,14.5832,15700.0
2009-04-15 14:00:00,20.8,20.91,20.78,20.88,13300.0,14.5762,14.6533,14.5622,14.6323,13300.0
2009-04-15 14:05:00,20.87,20.9,20.85,20.88,9800.0,14.6252,14.6463,14.6112,14.6323,9800.0
2009-04-15 14:10:00,20.89,20.9,20.77,20.78,24100.0,14.6393,14.6463,14.5552,14.5622,24100.0
2009-04-15 14:15:00,20.78,20.79,20.66,20.66,38400.0,14.5622,14.5692,14.4781,14.4781,38400.0
2009-04-15 14:20:00,20.65,20.68,20.63,20.66,11900.0,14.4711,14.4921,14.4571,14.4781,11900.0
2009-04-15 14:25:00,20.67,20.67,20.61,20.63,6200.0,14.4851,14.4851,14.443,14.4571,6200.0
2009-04-15 14:30:00,20.61,20.68,20.59,20.62,20200.0,14.443,14.4921,14.429,14.4501,20200.0
2009-04-15 14:35:00,20.65,20.69,20.61,20.63,12800.0,14.4711,14.4991,14.443,14.4571,12800.0
2009-04-15 14:40:00,20.64,20.64,20.58,20.63,10800.0,14.4641,14.4641,14.422,14.4571,10800.0
2009-04-15 14:45:00,20.63,20.71,20.63,20.67,10000.0,14.4571,14.5131,14.4571,14.4851,10000.0
2009-04-15 14:50:00,20.68,20.71,20.66,20.67,15700.0,14.4921,14.5131,14.4781,14.4851,15700.0
2009-04-15 14:55:00,20.66,20.66,20.61,20.65,62800.0,14.4781,14.4781,14.443,14.4711,62800.0
2009-04-15 15:00:00,20.64,20.79,20.64,20.72,30400.0,14.4641,14.5692,14.4641,14.5201,30400.0
2009-04-15 15:05:00,20.72,20.81,20.7,20.73,38400.0,14.5201,14.5832,14.5061,14.5271,38400.0
2009-04-15 15:10:00,20.74,20.86,20.71,20.82,91900.0,14.5341,14.6182,14.5131,14.5902,91900.0
2009-04-15 15:15:00,20.82,21.03,20.8,20.99,215500.0,14.5902,14.7374,14.5762,14.7093,215500.0
2009-04-15 15:20:00,21.01,21.01,20.93,20.98,34300.0,14.7234,14.7234,14.6673,14.7023,34300.0
2009-04-15 15:25:00,20.97,20.99,20.92,20.94,19800.0,14.6953,14.7093,14.6603,14.6743,19800.0
2009-04-15 15:30:00,20.95,21.02,20.94,20.98,34900.0,14.6813,14.7304,14.6743,14.7023,34900.0
2009-04-15 15:35:00,20.99,21.03,20.95,21.03,34400.0,14.7093,14.7374,14.6813,14.7374,34400.0
2009-04-15 15:40:00,21.04,21.13,21.04,21.05,40200.0,14.7444,14.8075,14.7444,14.7514,40200.0
2009-04-15 15:45:00,21.05,21.13,21.05,21.13,26100.0,14.7514,14.8075,14.7514,14.8075,26100.0
2009-04-15 15:50:00,21.13,21.34,21.13,21.34,53400.0,14.8075,14.9546,14.8075,14.9546,53400.0
2009-04-15 15:55:00,21.34,21.45,21.33,21.34,112000.0,14.9546,15.0317,14.9476,14.9546,112000.0
2009-04-16 09:30:00,21.83,21.83,21.42,21.42,33400.0,15.298,15.298,15.0107,15.0107,33400.0
2009-04-16 09:35:00,21.44,21.48,21.36,21.44,31900.0,15.0247,15.0527,14.9686,15.0247,31900.0
2009-04-16 09:40:00,21.44,21.44,21.25,21.25,120000.0,15.0247,15.0247,14.8915,14.8915,120000.0
2009-04-16 09:45:00,21.23,21.23,21.04,21.04,93500.0,14.8775,14.8775,14.7444,14.7444,93500.0
2009-04-16 09:50:00,21.02,21.06,20.85,21.06,55600.0,14.7304,14.7584,14.6112,14.7584,55600.0
2009-04-16 09:55:00,21.08,21.15,21.02,21.15,23600.0,14.7724,14.8215,14.7304,14.8215,23600.0
2009-04-16 10:00:00,21.15,21.19,20.95,20.97,34900.0,14.8215,14.8495,14.6813,14.6953,34900.0
2009-04-16 10:05:00,20.95,21.04,20.87,20.9,102400.0,14.6813,14.7444,14.6252,14.6463,102400.0
2009-04-16 10:10:00,20.9,20.95,20.85,20.87,64400.0,14.6463,14.6813,14.6112,14.6252,64400.0
2009-04-16 10:15:00,20.87,20.93,20.84,20.91,57200.0,14.6252,14.6673,14.6042,14.6533,57200.0
2009-04-16 10:20:00,20.91,20.95,20.87,20.89,34800.0,14.6533,14.6813,14.6252,14.6393,34800.0
2009-04-16 10:25:00,20.9,20.93,20.88,20.9,70800.0,14.6463,14.6673,14.6323,14.6463,70800.0
2009-04-16 10:30:00,20.89,20.96,20.88,20.89,44900.0,14.6393,14.6883,14.6323,14.6393,44900.0
2009-04-16 10:35:00,20.88,20.88,20.76,20.78,44800.0,14.6323,14.6323,14.5482,14.5622,44800.0
2009-04-16 10:40:00,20.78,20.78,20.66,20.66,30400.0,14.5622,14.5622,14.4781,14.4781,30400.0
2009-04-16 10:45:00,20.65,20.69,20.6,20.69,81100.0,14.4711,14.4991,14.436,14.4991,81100.0
2009-04-16 10:50:00,20.69,20.79,20.68,20.74,65500.0,14.4991,14.5692,14.4921,14.5341,65500.0
2009-04-16 10:55:00,20.73,20.84,20.68,20.83,51100.0,14.5271,14.6042,14.4921,14.5972,51100.0
2009-04-16 11:00:00,20.84,20.97,20.84,20.92,130800.0,14.6042,14.6953,14.6042,14.6603,130800.0
2009-04-16 11:05:00,20.92,21.01,20.9,21.01,36400.0,14.6603,14.7234,14.6463,14.7234,36400.0
2009-04-16 11:10:00,21.01,21.04,21.0,21.02,65700.0,14.7234,14.7444,14.7164,14.7304,65700.0
2009-04-16 11:15:00,21.02,21.05,21.01,21.03,28200.0,14.7304,14.7514,14.7234,14.7374,28200.0
2009-04-16 11:20:00,21.03,21.06,21.01,21.05,15500.0,14.7374,14.7584,14.7234,14.7514,15500.0
2009-04-16 11:25:00,21.05,21.05,20.98,21.04,16100.0,14.7514,14.7514,14.7023,14.7444,16100.0
2009-04-16 11:30:00,21.05,21.09,21.05,21.09,38600.0,14.7514,14.7794,14.7514,14.7794,38600.0
2009-04-16 11:35:00,21.09,21.17,21.09,21.16,131400.0,14.7794,14.8355,14.7794,14.8285,131400.0
2009-04-16 11:40:00,21.16,21.17,21.15,21.16,14600.0,14.8285,14.8355,14.8215,14.8285,14600.0
2009-04-16 11:45:00,21.17,21.28,21.17,21.25,119900.0,14.8355,14.9126,14.8355,14.8915,119900.0
2009-04-16 11:50:00,21.24,21.25,21.21,21.25,9000.0,14.8845,14.8915,14.8635,14.8915,9000.0
2009-04-16 11:55:00,21.25,21.3,21.25,21.26,7300.0,14.8915,14.9266,14.8915,14.8986,7300.0
2009-04-16 12:00:00,21.24,21.25,21.19,21.19,3600.0,14.8845,14.8915,14.8495,14.8495,3600.0
2009-04-16 12:05:00,21.19,21.23,21.19,21.23,8400.0,14.8495,14.8775,14.8495,14.8775,8400.0
2009-04-16 12:10:00,21.24,21.35,21.23,21.34,28600.0,14.8845,14.9616,14.8775,14.9546,28600.0
2009-04-16 12:15:00,21.33,21.35,21.31,21.33,28100.0,14.9476,14.9616,14.9336,14.9476,28100.0
2009-04-16 12:20:00,21.33,21.34,21.23,21.23,6600.0,14.9476,14.9546,14.8775,14.8775,6600.0
2009-04-16 12:25:00,21.22,21.24,21.16,21.24,117500.0,14.8705,14.8845,14.8285,14.8845,117500.0
2009-04-16 12:30:00,21.24,21.25,21.23,21.25,2300.0,14.8845,14.8915,14.8775,14.8915,2300.0
2009-04-16 12:35:00,21.24,21.26,21.24,21.25,5900.0,14.8845,14.8986,14.8845,14.8915,5900.0
2009-04-16 12:40:00,21.26,21.28,21.25,21.28,4900.0,14.8986,14.9126,14.8915,14.9126,4900.0
2009-04-16 12:45:00,21.29,21.35,21.29,21.35,15900.0,14.9196,14.9616,14.9196,14.9616,15900.0
2009-04-16 12:50:00,21.34,21.38,21.33,21.38,7000.0,14.9546,14.9826,14.9476,14.9826,7000.0
2009-04-16 12:55:00,21.42,21.45,21.41,21.42,31100.0,15.0107,15.0317,15.0037,15.0107,31100.0
2009-04-16 13:00:00,21.42,21.5,21.41,21.49,57300.0,15.0107,15.0667,15.0037,15.0597,57300.0
2009-04-16 13:05:00,21.49,21.5,21.45,21.46,36200.0,15.0597,15.0667,15.0317,15.0387,36200.0
2009-04-16 13:10:00,21.46,21.46,21.36,21.42,34200.0,15.0387,15.0387,14.9686,15.0107,34200.0
2009-04-16 13:15:00,21.43,21.5,21.4,21.48,63200.0,15.0177,15.0667,14.9967,15.0527,63200.0
2009-04-16 13:20:00,21.49,21.54,21.49,21.52,25400.0,15.0597,15.0948,15.0597,15.0808,25400.0
2009-04-16 13:25:00,21.52,21.54,21.51,21.54,8800.0,15.0808,15.0948,15.0737,15.0948,8800.0
2009-04-16 13:30:00,21.53,21.53,21.46,21.46,38300.0,15.0878,15.0878,15.0387,15.0387,38300.0
2009-04-16 13:35:00,21.47,21.47,21.41,21.43,41700.0,15.0457,15.0457,15.0037,15.0177,41700.0
2009-04-16 13:40:00,21.42,21.45,21.38,21.38,228000.0,15.0107,15.0317,14.9826,14.9826,228000.0
2009-04-16 13:45:00,21.39,21.4,21.32,21.32,49400.0,14.9897,14.9967,14.9406,14.9406,49400.0
2009-04-16 13:50:00,21.32,21.35,21.26,21.27,15200.0,14.9406,14.9616,14.8986,14.9056,15200.0
2009-04-16 13:55:00,21.27,21.4,21.27,21.4,9900.0,14.9056,14.9967,14.9056,14.9967,9900.0
2009-04-16 14:00:00,21.41,21.44,21.41,21.42,10300.0,15.0037,15.0247,15.0037,15.0107,10300.0
2009-04-16 14:05:00,21.43,21.49,21.43,21.47,9300.0,15.0177,15.0597,15.0177,15.0457,9300.0
2009-04-16 14:10:00,21.47,21.55,21.47,21.55,10000.0,15.0457,15.1018,15.0457,15.1018,10000.0
2009-04-16 14:15:00,21.55,21.58,21.52,21.54,20500.0,15.1018,15.1228,15.0808,15.0948,20500.0
2009-04-16 14:20:00,21.54,21.67,21.54,21.62,125400.0,15.0948,15.1859,15.0948,15.1508,125400.0
2009-04-16 14:25:00,21.62,21.7,21.62,21.67,30300.0,15.1508,15.2069,15.1508,15.1859,30300.0
2009-04-16 14:30:00,21.7,21.79,21.69,21.78,96000.0,15.2069,15.27,15.1999,15.263,96000.0
2009-04-16 14:35:00,21.78,21.88,21.78,21.85,56100.0,15.263,15.333,15.263,15.312,56100.0
2009-04-16 14:40:00,21.85,21.86,21.81,21.82,25600.0,15.312,15.319,15.284,15.291,25600.0
2009-04-16 14:45:00,21.82,21.86,21.76,21.8,58000.0,15.291,15.319,15.2489,15.277,58000.0
2009-04-16 14:50:00,21.8,21.97,21.8,21.92,36400.0,15.277,15.3961,15.277,15.3611,36400.0
2009-04-16 14:55:00,21.91,21.95,21.89,21.91,41500.0,15.3541,15.3821,15.34,15.3541,41500.0
2009-04-16 15:00:00,21.91,21.92,21.76,21.84,250100.0,15.3541,15.3611,15.2489,15.305,250100.0
2009-04-16 15:05:00,21.85,21.99,21.82,21.98,64100.0,15.312,15.4101,15.291,15.4031,64100.0
2009-04-16 15:10:00,21.98,22.02,21.98,21.98,143900.0,15.4031,15.4311,15.4031,15.4031,143900.0
2009-04-16 15:15:00,21.99,22.02,21.94,22.02,41300.0,15.4101,15.4311,15.3751,15.4311,41300.0
2009-04-16 15:20:00,22.02,22.09,22.01,22.01,59500.0,15.4311,15.4802,15.4241,15.4241,59500.0
2009-04-16 15:25:00,22.0,22.05,21.95,21.99,99200.0,15.4171,15.4522,15.3821,15.4101,99200.0
2009-04-16 15:30:00,22.0,22.06,21.95,22.0,84300.0,15.4171,15.4592,15.3821,15.4171,84300.0
2009-04-16 15:35:00,22.01,22.09,22.0,22.09,44600.0,15.4241,15.4802,15.4171,15.4802,44600.0
2009-04-16 15:40:00,22.09,22.13,21.85,21.85,57900.0,15.4802,15.5082,15.312,15.312,57900.0
2009-04-16 15:45:00,21.85,21.93,21.74,21.74,44100.0,15.312,15.3681,15.2349,15.2349,44100.0
2009-04-16 15:50:00,21.74,21.91,21.73,21.88,111900.0,15.2349,15.3541,15.2279,15.333,111900.0
2009-04-16 15:55:00,21.88,21.92,21.68,21.73,174800.0,15.333,15.3611,15.1929,15.2279,174800.0
2009-04-17 09:30:00,21.98,22.0,21.69,21.69,45300.0,15.4031,15.4171,15.1999,15.1999,45300.0
2009-04-17 09:35:00,21.69,21.69,21.45,21.52,15500.0,15.1999,15.1999,15.0317,15.0808,15500.0
2009-04-17 09:40:00,21.49,21.49,21.36,21.45,33700.0,15.0597,15.0597,14.9686,15.0317,33700.0
2009-04-17 09:45:00,21.45,21.55,21.4,21.55,85600.0,15.0317,15.1018,14.9967,15.1018,85600.0
2009-04-17 09:50:00,21.55,21.58,21.42,21.51,111600.0,15.1018,15.1228,15.0107,15.0737,111600.0
2009-04-17 09:55:00,21.51,21.68,21.49,21.55,64500.0,15.0737,15.1929,15.0597,15.1018,64500.0
2009-04-17 10:00:00,21.57,21.73,21.54,21.72,83400.0,15.1158,15.2279,15.0948,15.2209,83400.0
2009-04-17 10:05:00,21.73,22.0,21.73,22.0,200100.0,15.2279,15.4171,15.2279,15.4171,200100.0
2009-04-17 10:10:00,22.0,22.0,21.88,21.88,54900.0,15.4171,15.4171,15.333,15.333,54900.0
2009-04-17 10:15:00,21.87,21.92,21.8,21.91,38300.0,15.326,15.3611,15.277,15.3541,38300.0
2009-04-17 10:20:00,21.9,21.94,21.88,21.9,75700.0,15.3471,15.3751,15.333,15.3471,75700.0
2009-04-17 10:25:00,21.9,21.91,21.81,21.82,30800.0,15.3471,15.3541,15.284,15.291,30800.0
2009-04-17 10:30:00,21.82,21.82,21.69,21.74,73300.0,15.291,15.291,15.1999,15.2349,73300.0
2009-04-17 10:35:00,21.74,21.74,21.64,21.71,29000.0,15.2349,15.2349,15.1648,15.2139,29000.0
2009-04-17 10:40:00,21.71,21.76,21.68,21.75,32000.0,15.2139,15.2489,15.1929,15.2419,32000.0
2009-04-17 10:45:00,21.75,21.81,21.75,21.81,19500.0,15.2419,15.284,15.2419,15.284,19500.0
2009-04-17 10:50:00,21.81,21.82,21.78,21.79,17700.0,15.284,15.291,15.263,15.27,17700.0
2009-04-17 10:55:00,21.8,21.85,21.8,21.8,27300.0,15.277,15.312,15.277,15.277,27300.0
2009-04-17 11:00:00,21.81,21.82,21.74,21.77,31300.0,15.284,15.291,15.2349,15.256,31300.0
2009-04-17 11:05:00,21.77,21.8,21.75,21.8,22600.0,15.256,15.277,15.2419,15.277,22600.0
2009-04-17 11:10:00,21.81,21.83,21.79,21.79,16600.0,15.284,15.298,15.27,15.27,16600.0
2009-04-17 11:15:00,21.8,21.81,21.77,21.77,23200.0,15.277,15.284,15.256,15.256,23200.0
2009-04-17 11:20:00,21.78,21.88,21.77,21.88,24300.0,15.263,15.333,15.256,15.333,24300.0
2009-04-17 11:25:00,21.89,21.93,21.88,21.9,47300.0,15.34,15.3681,15.333,15.3471,47300.0
2009-04-17 11:30:00,21.9,22.0,21.88,22.0,33900.0,15.3471,15.4171,15.333,15.4171,33900.0
2009-04-17 11:35:00,22.0,22.21,22.0,22.2,229800.0,15.4171,15.5643,15.4171,15.5573,229800.0
2009-04-17 11:40:00,22.2,22.25,22.19,22.19,40400.0,15.5573,15.5923,15.5503,15.5503,40400.0
2009-04-17 11:45:00,22.2,22.24,22.19,22.23,19700.0,15.5573,15.5853,15.5503,15.5783,19700.0
2009-04-17 11:50:00,22.24,22.38,22.24,22.36,105400.0,15.5853,15.6834,15.5853,15.6694,105400.0
2009-04-17 11:55:00,22.35,22.43,22.3,22.31,68300.0,15.6624,15.7185,15.6274,15.6344,68300.0
2009-04-17 12:00:00,22.3,22.39,22.3,22.38,29300.0,15.6274,15.6904,15.6274,15.6834,29300.0
2009-04-17 12:05:00,22.38,22.45,22.36,22.45,20000.0,15.6834,15.7325,15.6694,15.7325,20000.0
2009-04-17 12:10:00,22.46,22.49,22.42,22.42,60600.0,15.7395,15.7605,15.7115,15.7115,60600.0
2009-04-17 12:15:00,22.41,22.42,22.31,22.36,48200.0,15.7044,15.7115,15.6344,15.6694,48200.0
2009-04-17 12:20:00,22.37,22.41,22.36,22.39,59800.0,15.6764,15.7044,15.6694,15.6904,59800.0
2009-04-17 12:25:00,22.39,22.5,22.39,22.5,89400.0,15.6904,15.7675,15.6904,15.7675,89400.0
2009-04-17 12:30:00,22.5,22.55,22.37,22.41,212900.0,15.7675,15.8026,15.6764,15.7044,212900.0
2009-04-17 12:35:00,22.41,22.41,22.3,22.3,32300.0,15.7044,15.7044,15.6274,15.6274,32300.0
2009-04-17 12:40:00,22.3,22.35,22.28,22.33,53800.0,15.6274,15.6624,15.6133,15.6484,53800.0
2009-04-17 12:45:00,22.33,22.44,22.33,22.4,18200.0,15.6484,15.7255,15.6484,15.6974,18200.0
2009-04-17 12:50:00,22.41,22.47,22.4,22.46,34500.0,15.7044,15.7465,15.6974,15.7395,34500.0
2009-04-17 12:55:00,22.45,22.47,22.4,22.44,32400.0,15.7325,15.7465,15.6974,15.7255,32400.0
2009-04-17 13:00:00,22.44,22.47,22.44,22.46,35000.0,15.7255,15.7465,15.7255,15.7395,35000.0
2009-04-17 13:05:00,22.45,22.53,22.44,22.5,33400.0,15.7325,15.7885,15.7255,15.7675,33400.0
2009-04-17 13:10:00,22.5,22.5,22.45,22.47,32600.0,15.7675,15.7675,15.7325,15.7465,32600.0
2009-04-17 13:15:00,22.48,22.5,22.46,22.49,18700.0,15.7535,15.7675,15.7395,15.7605,18700.0
2009-04-17 13:20:00,22.49,22.58,22.49,22.56,30100.0,15.7605,15.8236,15.7605,15.8096,30100.0
2009-04-17 13:25:00,22.56,22.67,22.56,22.65,240200.0,15.8096,15.8867,15.8096,15.8726,240200.0
2009-04-17 13:30:00,22.65,22.66,22.58,22.61,27800.0,15.8726,15.8796,15.8236,15.8446,27800.0
2009-04-17 13:35:00,22.61,22.67,22.6,22.67,36100.0,15.8446,15.8867,15.8376,15.8867,36100.0
2009-04-17 13:40:00,22.67,22.72,22.67,22.71,39800.0,15.8867,15.9217,15.8867,15.9147,39800.0
2009-04-17 13:45:00,22.71,22.75,22.71,22.75,34100.0,15.9147,15.9427,15.9147,15.9427,34100.0
2009-04-17 13:50:00,22.75,22.76,22.73,22.76,47200.0,15.9427,15.9497,15.9287,15.9497,47200.0
2009-04-17 13:55:00,22.77,22.82,22.77,22.78,41400.0,15.9567,15.9918,15.9567,15.9637,41400.0
2009-04-17 14:00:00,22.78,22.82,22.71,22.72,30900.0,15.9637,15.9918,15.9147,15.9217,30900.0
2009-04-17 14:05:00,22.72,22.75,22.64,22.68,47800.0,15.9217,15.9427,15.8656,15.8937,47800.0
2009-04-17 14:10:00,22.68,22.7,22.64,22.7,36400.0,15.8937,15.9077,15.8656,15.9077,36400.0
2009-04-17 14:15:00,22.69,22.74,22.68,22.72,35700.0,15.9007,15.9357,15.8937,15.9217,35700.0
2009-04-17 14:20:00,22.73,22.76,22.7,22.75,44800.0,15.9287,15.9497,15.9077,15.9427,44800.0
2009-04-17 14:25:00,22.75,22.77,22.73,22.76,66400.0,15.9427,15.9567,15.9287,15.9497,66400.0
2009-04-17 14:30:00,22.77,22.85,22.77,22.84,103800.0,15.9567,16.0128,15.9567,16.0058,103800.0
2009-04-17 14:35:00,22.84,22.86,22.82,22.85,70300.0,16.0058,16.0198,15.9918,16.0128,70300.0
2009-04-17 14:40:00,22.85,22.88,22.84,22.88,84000.0,16.0128,16.0338,16.0058,16.0338,84000.0
2009-04-17 14:45:00,22.88,22.89,22.79,22.79,137700.0,16.0338,16.0408,15.9707,15.9707,137700.0
2009-04-17 14:50:00,22.78,22.79,22.67,22.67,61500.0,15.9637,15.9707,15.8867,15.8867,61500.0
2009-04-17 14:55:00,22.65,22.66,22.57,22.6,38500.0,15.8726,15.8796,15.8166,15.8376,38500.0
2009-04-17 15:00:00,22.58,22.68,22.58,22.68,121100.0,15.8236,15.8937,15.8236,15.8937,121100.0
2009-04-17 15:05:00,22.68,22.69,22.59,22.63,71000.0,15.8937,15.9007,15.8306,15.8586,71000.0
2009-04-17 15:10:00,22.63,22.7,22.63,22.7,44800.0,15.8586,15.9077,15.8586,15.9077,44800.0
2009-04-17 15:15:00,22.69,22.73,22.63,22.63,85900.0,15.9007,15.9287,15.8586,15.8586,85900.0
2009-04-17 15:20:00,22.62,22.74,22.62,22.69,59600.0,15.8516,15.9357,15.8516,15.9007,59600.0
2009-04-17 15:25:00,22.68,22.74,22.66,22.7,32600.0,15.8937,15.9357,15.8796,15.9077,32600.0
2009-04-17 15:30:00,22.7,22.75,22.58,22.6,68200.0,15.9077,15.9427,15.8236,15.8376,68200.0
2009-04-17 15:35:00,22.6,22.69,22.58,22.68,90600.0,15.8376,15.9007,15.8236,15.8937,90600.0
2009-04-17 15:40:00,22.67,22.73,22.63,22.68,84300.0,15.8867,15.9287,15.8586,15.8937,84300.0
2009-04-17 15:45:00,22.68,22.69,22.57,22.67,101600.0,15.8937,15.9007,15.8166,15.8867,101600.0
2009-04-17 15:50:00,22.67,22.73,22.61,22.61,77300.0,15.8867,15.9287,15.8446,15.8446,77300.0
2009-04-17 15:55:00,22.61,22.61,22.41,22.41,162200.0,15.8446,15.8446,15.7044,15.7044,162200.0
2009-04-20 09:30:00,21.5,21.73,21.35,21.56,265600.0,15.0667,15.2279,14.9616,15.1088,265600.0
2009-04-20 09:35:00,21.56,21.6,21.43,21.44,50300.0,15.1088,15.1368,15.0177,15.0247,50300.0
2009-04-20 09:40:00,21.47,21.49,21.22,21.24,121500.0,15.0457,15.0597,14.8705,14.8845,121500.0
2009-04-20 09:45:00,21.23,21.23,21.07,21.13,119900.0,14.8775,14.8775,14.7654,14.8075,119900.0
2009-04-20 09:50:00,21.14,21.15,21.05,21.07,54200.0,14.8145,14.8215,14.7514,14.7654,54200.0
2009-04-20 09:55:00,21.06,21.09,20.96,21.08,107900.0,14.7584,14.7794,14.6883,14.7724,107900.0
2009-04-20 10:00:00,21.07,21.07,20.89,21.05,128900.0,14.7654,14.7654,14.6393,14.7514,128900.0
2009-04-20 10:05:00,21.05,21.17,21.03,21.13,114700.0,14.7514,14.8355,14.7374,14.8075,114700.0
2009-04-20 10:10:00,21.14,21.17,21.08,21.17,150600.0,14.8145,14.8355,14.7724,14.8355,150600.0
2009-04-20 10:15:00,21.17,21.2,21.14,21.14,237400.0,14.8355,14.8565,14.8145,14.8145,237400.0
2009-04-20 10:20:00,21.14,21.21,21.14,21.21,60400.0,14.8145,14.8635,14.8145,14.8635,60400.0
2009-04-20 10:25:00,21.21,21.27,21.21,21.22,32300.0,14.8635,14.9056,14.8635,14.8705,32300.0
2009-04-20 10:30:00,21.22,21.22,21.18,21.22,65900.0,14.8705,14.8705,14.8425,14.8705,65900.0
2009-04-20 10:35:00,21.23,21.28,21.23,21.26,107300.0,14.8775,14.9126,14.8775,14.8986,107300.0
2009-04-20 10:40:00,21.26,21.26,21.19,21.2,22000.0,14.8986,14.8986,14.8495,14.8565,22000.0
2009-04-20 10:45:00,21.18,21.18,21.1,21.16,132200.0,14.8425,14.8425,14.7864,14.8285,132200.0
2009-04-20 10:50:00,21.16,21.17,21.12,21.17,63900.0,14.8285,14.8355,14.8004,14.8355,63900.0
2009-04-20 10:55:00,21.17,21.17,21.12,21.13,108100.0,14.8355,14.8355,14.8004,14.8075,108100.0
2009-04-20 11:00:00,21.14,21.16,21.05,21.05,59600.0,14.8145,14.8285,14.7514,14.7514,59600.0
2009-04-20 11:05:00,21.05,21.08,21.0,21.05,48100.0,14.7514,14.7724,14.7164,14.7514,48100.0
2009-04-20 11:10:00,21.06,21.06,20.95,20.95,89900.0,14.7584,14.7584,14.6813,14.6813,89900.0
2009-04-20 11:15:00,20.95,20.98,20.91,20.95,101600.0,14.6813,14.7023,14.6533,14.6813,101600.0
2009-04-20 11:20:00,20.95,21.03,20.94,21.03,44400.0,14.6813,14.7374,14.6743,14.7374,44400.0
2009-04-20 11:25:00,21.02,21.05,21.01,21.03,57300.0,14.7304,14.7514,14.7234,14.7374,57300.0
2009-04-20 11:30:00,21.04,21.04,20.96,20.96,23400.0,14.7444,14.7444,14.6883,14.6883,23400.0
2009-04-20 11:35:00,20.96,21.01,20.95,21.01,35800.0,14.6883,14.7234,14.6813,14.7234,35800.0
2009-04-20 11:40:00,21.01,21.01,20.9,20.93,61300.0,14.7234,14.7234,14.6463,14.6673,61300.0
2009-04-20 11:45:00,20.92,20.94,20.89,20.92,86200.0,14.6603,14.6743,14.6393,14.6603,86200.0
2009-04-20 11:50:00,20.91,20.96,20.9,20.95,51700.0,14.6533,14.6883,14.6463,14.6813,51700.0
2009-04-20 11:55:00,20.94,20.95,20.88,20.89,59700.0,14.6743,14.6813,14.6323,14.6393,59700.0
2009-04-20 12:00:00,20.9,20.91,20.83,20.86,65300.0,14.6463,14.6533,14.5972,14.6182,65300.0
2009-04-20 12:05:00,20.87,20.89,20.85,20.85,12900.0,14.6252,14.6393,14.6112,14.6112,12900.0
2009-04-20 12:10:00,20.84,20.88,20.81,20.88,13100.0,14.6042,14.6323,14.5832,14.6323,13100.0
2009-04-20 12:15:00,20.88,20.88,20.8,20.82,20400.0,14.6323,14.6323,14.5762,14.5902,20400.0
2009-04-20 12:20:00,20.8,20.86,20.8,20.8,11500.0,14.5762,14.6182,14.5762,14.5762,11500.0
2009-04-20 12:25:00,20.8,20.83,20.79,20.83,11700.0,14.5762,14.5972,14.5692,14.5972,11700.0
2009-04-20 12:30:00,20.82,20.84,20.78,20.83,27100.0,14.5902,14.6042,14.5622,14.5972,27100.0
2009-04-20 12:35:00,20.84,20.84,20.7,20.7,66300.0,14.6042,14.6042,14.5061,14.5061,66300.0
2009-04-20 12:40:00,20.7,20.72,20.67,20.71,104500.0,14.5061,14.5201,14.4851,14.5131,104500.0
2009-04-20 12:45:00,20.7,20.7,20.66,20.68,20800.0,14.5061,14.5061,14.4781,14.4921,20800.0
2009-04-20 12:50:00,20.66,20.69,20.65,20.68,26200.0,14.4781,14.4991,14.4711,14.4921,26200.0
2009-04-20 12:55:00,20.68,20.71,20.67,20.71,15800.0,14.4921,14.5131,14.4851,14.5131,15800.0
2009-04-20 13:00:00,20.71,20.72,20.62,20.63,59500.0,14.5131,14.5201,14.4501,14.4571,59500.0
2009-04-20 13:05:00,20.62,20.66,20.59,20.59,20800.0,14.4501,14.4781,14.429,14.429,20800.0
2009-04-20 13:10:00,20.58,20.61,20.57,20.57,22300.0,14.422,14.443,14.415,14.415,22300.0
2009-04-20 13:15:00,20.58,20.58,20.56,20.58,28300.0,14.422,14.422,14.408,14.422,28300.0
2009-04-20 13:20:00,20.57,20.58,20.55,20.55,23300.0,14.415,14.422,14.401,14.401,23300.0
2009-04-20 13:25:00,20.55,20.56,20.53,20.56,46700.0,14.401,14.408,14.387,14.408,46700.0
2009-04-20 13:30:00,20.56,20.73,20.56,20.71,22000.0,14.408,14.5271,14.408,14.5131,22000.0
2009-04-20 13:35:00,20.71,20.76,20.67,20.76,15000.0,14.5131,14.5482,14.4851,14.5482,15000.0
2009-04-20 13:40:00,20.76,20.85,20.76,20.82,77900.0,14.5482,14.6112,14.5482,14.5902,77900.0
2009-04-20 13:45:00,20.83,20.86,20.79,20.81,35400.0,14.5972,14.6182,14.5692,14.5832,35400.0
2009-04-20 13:50:00,20.79,20.81,20.74,20.81,13300.0,14.5692,14.5832,14.5341,14.5832,13300.0
2009-04-20 13:55:00,20.83,20.88,20.79,20.83,45100.0,14.5972,14.6323,14.5692,14.5972,45100.0
2009-04-20 14:00:00,20.82,20.82,20.7,20.74,41200.0,14.5902,14.5902,14.5061,14.5341,41200.0
2009-04-20 14:05:00,20.73,20.73,20.68,20.69,8300.0,14.5271,14.5271,14.4921,14.4991,8300.0
2009-04-20 14:10:00,20.69,20.69,20.63,20.66,23700.0,14.4991,14.4991,14.4571,14.4781,23700.0
2009-04-20 14:15:00,20.66,20.68,20.65,20.67,11600.0,14.4781,14.4921,14.4711,14.4851,11600.0
2009-04-20 14:20:00,20.67,20.67,20.63,20.66,13700.0,14.4851,14.4851,14.4571,14.4781,13700.0
2009-04-20 14:25:00,20.66,20.67,20.61,20.65,18000.0,14.4781,14.4851,14.443,14.4711,18000.0
2009-04-20 14:30:00,20.64,20.64,20.6,20.6,22900.0,14.4641,14.4641,14.436,14.436,22900.0
2009-04-20 14:35:00,20.6,20.6,20.55,20.57,44000.0,14.436,14.436,14.401,14.415,44000.0
2009-04-20 14:40:00,20.58,20.68,20.57,20.66,136800.0,14.422,14.4921,14.415,14.4781,136800.0
2009-04-20 14:45:00,20.66,20.66,20.57,20.58,150500.0,14.4781,14.4781,14.415,14.422,150500.0
2009-04-20 14:50:00,20.58,20.64,20.56,20.58,63800.0,14.422,14.4641,14.408,14.422,63800.0
2009-04-20 14:55:00,20.58,20.6,20.52,20.54,25300.0,14.422,14.436,14.38,14.394,25300.0
2009-04-20 15:00:00,20.54,20.59,20.53,20.54,27100.0,14.394,14.429,14.387,14.394,27100.0
2009-04-20 15:05:00,20.53,20.58,20.5,20.57,30700.0,14.387,14.422,14.366,14.415,30700.0
2009-04-20 15:10:00,20.57,20.58,20.53,20.55,38200.0,14.415,14.422,14.387,14.401,38200.0
2009-04-20 15:15:00,20.55,20.56,20.51,20.54,23200.0,14.401,14.408,14.373,14.394,23200.0
2009-04-20 15:20:00,20.53,20.55,20.5,20.5,45400.0,14.387,14.401,14.366,14.366,45400.0
2009-04-20 15:25:00,20.5,20.5,20.47,20.49,20700.0,14.366,14.366,14.3449,14.359,20700.0
2009-04-20 15:30:00,20.49,20.7,20.49,20.65,71700.0,14.359,14.5061,14.359,14.4711,71700.0
2009-04-20 15:35:00,20.66,20.68,20.43,20.43,84000.0,14.4781,14.4921,14.3169,14.3169,84000.0
2009-04-20 15:40:00,20.43,20.5,20.38,20.43,88700.0,14.3169,14.366,14.2819,14.3169,88700.0
2009-04-20 15:45:00,20.44,20.49,20.41,20.43,54900.0,14.3239,14.359,14.3029,14.3169,54900.0
2009-04-20 15:50:00,20.42,20.42,20.26,20.26,75300.0,14.3099,14.3099,14.1978,14.1978,75300.0
2009-04-20 15:55:00,20.26,20.27,20.09,20.16,194700.0,14.1978,14.2048,14.0786,14.1277,194700.0
2009-04-21 09:30:00,19.37,19.66,18.89,19.03,397600.0,13.5741,13.7773,13.2377,13.3358,397600.0
2009-04-21 09:35:00,19.09,19.45,18.96,19.39,378700.0,13.3779,13.6301,13.2868,13.5881,378700.0
2009-04-21 09:40:00,19.43,19.69,19.42,19.53,110800.0,13.6161,13.7983,13.6091,13.6862,110800.0
2009-04-21 09:45:00,19.58,19.7,19.55,19.66,189100.0,13.7212,13.8053,13.7002,13.7773,189100.0
2009-04-21 09:50:00,19.66,19.96,19.66,19.91,151300.0,13.7773,13.9875,13.7773,13.9525,151300.0
2009-04-21 09:55:00,19.91,19.91,19.71,19.73,98600.0,13.9525,13.9525,13.8123,13.8264,98600.0
2009-04-21 10:00:00,19.72,19.75,19.56,19.59,74800.0,13.8194,13.8404,13.7072,13.7283,74800.0
2009-04-21 10:05:00,19.59,19.67,19.55,19.67,79200.0,13.7283,13.7843,13.7002,13.7843,79200.0
2009-04-21 10:10:00,19.65,19.67,19.5,19.54,157000.0,13.7703,13.7843,13.6652,13.6932,157000.0
2009-04-21 10:15:00,19.53,19.6,19.5,19.56,59900.0,13.6862,13.7353,13.6652,13.7072,59900.0
2009-04-21 10:20:00,19.55,19.58,19.51,19.58,92800.0,13.7002,13.7212,13.6722,13.7212,92800.0
2009-04-21 10:25:00,19.57,19.58,19.48,19.48,23800.0,13.7142,13.7212,13.6512,13.6512,23800.0
2009-04-21 10:30:00,19.47,19.48,19.35,19.38,52700.0,13.6442,13.6512,13.5601,13.5811,52700.0
2009-04-21 10:35:00,19.39,19.54,19.39,19.52,35400.0,13.5881,13.6932,13.5881,13.6792,35400.0
2009-04-21 10:40:00,19.51,19.57,19.47,19.57,64400.0,13.6722,13.7142,13.6442,13.7142,64400.0
2009-04-21 10:45:00,19.57,19.68,19.57,19.65,84200.0,13.7142,13.7913,13.7142,13.7703,84200.0
2009-04-21 10:50:00,19.66,19.78,19.64,19.78,72400.0,13.7773,13.8614,13.7633,13.8614,72400.0
2009-04-21 10:55:00,19.77,20.0,19.76,20.0,39500.0,13.8544,14.0156,13.8474,14.0156,39500.0
2009-04-21 11:00:00,20.0,20.19,20.0,20.16,130300.0,14.0156,14.1487,14.0156,14.1277,130300.0
2009-04-21 11:05:00,20.17,20.35,20.14,20.31,51300.0,14.1347,14.2608,14.1137,14.2328,51300.0
2009-04-21 11:10:00,20.3,20.56,20.3,20.55,230900.0,14.2258,14.408,14.2258,14.401,230900.0
2009-04-21 11:15:00,20.55,20.83,20.55,20.83,234000.0,14.401,14.5972,14.401,14.5972,234000.0
2009-04-21 11:20:00,20.83,20.92,20.8,20.82,151300.0,14.5972,14.6603,14.5762,14.5902,151300.0
2009-04-21 11:25:00,20.83,20.85,20.73,20.73,36800.0,14.5972,14.6112,14.5271,14.5271,36800.0
2009-04-21 11:30:00,20.72,20.76,20.7,20.75,41200.0,14.5201,14.5482,14.5061,14.5412,41200.0
2009-04-21 11:35:00,20.73,20.74,20.64,20.65,67500.0,14.5271,14.5341,14.4641,14.4711,67500.0
2009-04-21 11:40:00,20.65,20.67,20.56,20.66,42000.0,14.4711,14.4851,14.408,14.4781,42000.0
2009-04-21 11:45:00,20.67,20.83,20.66,20.83,67700.0,14.4851,14.5972,14.4781,14.5972,67700.0
2009-04-21 11:50:00,20.82,20.82,20.74,20.76,56400.0,14.5902,14.5902,14.5341,14.5482,56400.0
2009-04-21 11:55:00,20.76,20.78,20.71,20.71,30900.0,14.5482,14.5622,14.5131,14.5131,30900.0
2009-04-21 12:00:00,20.71,20.75,20.69,20.74,50800.0,14.5131,14.5412,14.4991,14.5341,50800.0
2009-04-21 12:05:00,20.75,20.78,20.72,20.75,41300.0,14.5412,14.5622,14.5201,14.5412,41300.0
2009-04-21 12:10:00,20.74,20.75,20.68,20.69,50100.0,14.5341,14.5412,14.4921,14.4991,50100.0
2009-04-21 12:15:00,20.69,20.71,20.66,20.71,48000.0,14.4991,14.5131,14.4781,14.5131,48000.0
2009-04-21 12:20:00,20.72,20.74,20.7,20.72,31000.0,14.5201,14.5341,14.5061,14.5201,31000.0
2009-04-21 12:25:00,20.72,20.77,20.7,20.75,49300.0,14.5201,14.5552,14.5061,14.5412,49300.0
2009-04-21 12:30:00,20.75,20.8,20.75,20.77,68500.0,14.5412,14.5762,14.5412,14.5552,68500.0
2009-04-21 12:35:00,20.77,20.87,20.77,20.82,53600.0,14.5552,14.6252,14.5552,14.5902,53600.0
2009-04-21 12:40:00,20.83,20.9,20.83,20.88,46700.0,14.5972,14.6463,14.5972,14.6323,46700.0
2009-04-21 12:45:00,20.88,21.01,20.87,21.0,33000.0,14.6323,14.7234,14.6252,14.7164,33000.0
2009-04-21 12:50:00,21.01,21.12,21.01,21.12,11600.0,14.7234,14.8004,14.7234,14.8004,11600.0
2009-04-21 12:55:00,21.12,21.12,20.92,20.94,66300.0,14.8004,14.8004,14.6603,14.6743,66300.0
2009-04-21 13:00:00,20.93,20.98,20.88,20.92,54500.0,14.6673,14.7023,14.6323,14.6603,54500.0
2009-04-21 13:05:00,20.92,20.99,20.92,20.98,30600.0,14.6603,14.7093,14.6603,14.7023,30600.0
2009-04-21 13:10:00,20.97,21.15,20.97,21.08,40300.0,14.6953,14.8215,14.6953,14.7724,40300.0
2009-04-21 13:15:00,21.09,21.1,20.92,20.94,78100.0,14.7794,14.7864,14.6603,14.6743,78100.0
2009-04-21 13:20:00,20.94,20.97,20.91,20.94,29800.0,14.6743,14.6953,14.6533,14.6743,29800.0
2009-04-21 13:25:00,20.95,21.0,20.94,20.97,30200.0,14.6813,14.7164,14.6743,14.6953,30200.0
2009-04-21 13:30:00,20.97,20.97,20.79,20.88,47400.0,14.6953,14.6953,14.5692,14.6323,47400.0
2009-04-21 13:35:00,20.9,20.94,20.86,20.86,122400.0,14.6463,14.6743,14.6182,14.6182,122400.0
2009-04-21 13:40:00,20.86,20.98,20.86,20.87,23900.0,14.6182,14.7023,14.6182,14.6252,23900.0
2009-04-21 13:45:00,20.89,20.95,20.88,20.91,18500.0,14.6393,14.6813,14.6323,14.6533,18500.0
2009-04-21 13:50:00,20.91,20.93,20.88,20.9,9600.0,14.6533,14.6673,14.6323,14.6463,9600.0
2009-04-21 13:55:00,20.91,20.93,20.87,20.89,5900.0,14.6533,14.6673,14.6252,14.6393,5900.0
2009-04-21 14:00:00,20.9,20.98,20.86,20.9,96700.0,14.6463,14.7023,14.6182,14.6463,96700.0
2009-04-21 14:05:00,20.9,20.91,20.84,20.9,15100.0,14.6463,14.6533,14.6042,14.6463,15100.0
2009-04-21 14:10:00,20.92,20.92,20.75,20.75,27400.0,14.6603,14.6603,14.5412,14.5412,27400.0
2009-04-21 14:15:00,20.74,20.78,20.7,20.7,28900.0,14.5341,14.5622,14.5061,14.5061,28900.0
2009-04-21 14:20:00,20.71,20.75,20.66,20.7,72500.0,14.5131,14.5412,14.4781,14.5061,72500.0
2009-04-21 14:25:00,20.69,20.81,20.65,20.81,30400.0,14.4991,14.5832,14.4711,14.5832,30400.0
2009-04-21 14:30:00,20.84,20.92,20.84,20.91,24600.0,14.6042,14.6603,14.6042,14.6533,24600.0
2009-04-21 14:35:00,20.94,20.98,20.94,20.95,55200.0,14.6743,14.7023,14.6743,14.6813,55200.0
2009-04-21 14:40:00,20.96,21.02,20.94,20.95,32600.0,14.6883,14.7304,14.6743,14.6813,32600.0
2009-04-21 14:45:00,20.95,21.06,20.95,20.96,38500.0,14.6813,14.7584,14.6813,14.6883,38500.0
2009-04-21 14:50:00,20.94,20.99,20.85,20.92,62900.0,14.6743,14.7093,14.6112,14.6603,62900.0
2009-04-21 14:55:00,20.93,20.97,20.89,20.89,27900.0,14.6673,14.6953,14.6393,14.6393,27900.0
2009-04-21 15:00:00,20.9,20.96,20.88,20.96,127800.0,14.6463,14.6883,14.6323,14.6883,127800.0
2009-04-21 15:05:00,20.96,21.13,20.95,21.09,50000.0,14.6883,14.8075,14.6813,14.7794,50000.0
2009-04-21 15:10:00,21.1,21.19,21.1,21.18,97100.0,14.7864,14.8495,14.7864,14.8425,97100.0
2009-04-21 15:15:00,21.19,21.25,21.14,21.14,83200.0,14.8495,14.8915,14.8145,14.8145,83200.0
2009-04-21 15:20:00,21.15,21.16,20.96,20.97,69000.0,14.8215,14.8285,14.6883,14.6953,69000.0
2009-04-21 15:25:00,20.97,21.05,20.92,20.93,44300.0,14.6953,14.7514,14.6603,14.6673,44300.0
2009-04-21 15:30:00,20.92,20.98,20.85,20.91,42800.0,14.6603,14.7023,14.6112,14.6533,42800.0
2009-04-21 15:35:00,20.92,21.0,20.8,21.0,43600.0,14.6603,14.7164,14.5762,14.7164,43600.0
2009-04-21 15:40:00,21.01,21.02,20.76,20.79,89500.0,14.7234,14.7304,14.5482,14.5692,89500.0
2009-04-21 15:45:00,20.8,20.91,20.76,20.85,138900.0,14.5762,14.6533,14.5482,14.6112,138900.0
2009-04-21 15:50:00,20.85,21.06,20.84,21.06,99900.0,14.6112,14.7584,14.6042,14.7584,99900.0
2009-04-21 15:55:00,21.07,21.31,21.06,21.3,246000.0,14.7654,14.9336,14.7584,14.9266,246000.0
2009-04-22 09:30:00,20.53,20.67,20.53,20.6,92100.0,14.387,14.4851,14.387,14.436,92100.0
2009-04-22 09:35:00,20.62,20.93,20.6,20.88,94500.0,14.4501,14.6673,14.436,14.6323,94500.0
2009-04-22 09:40:00,20.89,21.02,20.88,20.94,63100.0,14.6393,14.7304,14.6323,14.6743,63100.0
2009-04-22 09:45:00,20.93,20.96,20.69,20.7,147400.0,14.6673,14.6883,14.4991,14.5061,147400.0
2009-04-22 09:50:00,20.69,20.74,20.54,20.71,142200.0,14.4991,14.5341,14.394,14.5131,142200.0
2009-04-22 09:55:00,20.71,20.71,20.63,20.68,81000.0,14.5131,14.5131,14.4571,14.4921,81000.0
2009-04-22 10:00:00,20.68,20.9,20.68,20.86,92000.0,14.4921,14.6463,14.4921,14.6182,92000.0
2009-04-22 10:05:00,20.87,21.05,20.86,21.0,141900.0,14.6252,14.7514,14.6182,14.7164,141900.0
2009-04-22 10:10:00,21.0,21.18,21.0,21.17,196100.0,14.7164,14.8425,14.7164,14.8355,196100.0
2009-04-22 10:15:00,21.18,21.31,21.17,21.28,147400.0,14.8425,14.9336,14.8355,14.9126,147400.0
2009-04-22 10:20:00,21.28,21.53,21.28,21.45,140200.0,14.9126,15.0878,14.9126,15.0317,140200.0
2009-04-22 10:25:00,21.45,21.56,21.45,21.54,257900.0,15.0317,15.1088,15.0317,15.0948,257900.0
2009-04-22 10:30:00,21.54,21.6,21.44,21.45,208600.0,15.0948,15.1368,15.0247,15.0317,208600.0
2009-04-22 10:35:00,21.45,21.57,21.43,21.55,200100.0,15.0317,15.1158,15.0177,15.1018,200100.0
2009-04-22 10:40:00,21.55,21.63,21.55,21.57,117600.0,15.1018,15.1578,15.1018,15.1158,117600.0
2009-04-22 10:45:00,21.58,21.61,21.52,21.55,96400.0,15.1228,15.1438,15.0808,15.1018,96400.0
2009-04-22 10:50:00,21.55,21.71,21.54,21.7,178500.0,15.1018,15.2139,15.0948,15.2069,178500.0
2009-04-22 10:55:00,21.7,21.85,21.61,21.62,167100.0,15.2069,15.312,15.1438,15.1508,167100.0
2009-04-22 11:00:00,21.61,21.74,21.58,21.7,80000.0,15.1438,15.2349,15.1228,15.2069,80000.0
2009-04-22 11:05:00,21.68,21.69,21.55,21.57,77800.0,15.1929,15.1999,15.1018,15.1158,77800.0
2009-04-22 11:10:00,21.56,21.58,21.51,21.55,79500.0,15.1088,15.1228,15.0737,15.1018,79500.0
2009-04-22 11:15:00,21.55,21.61,21.55,21.57,50500.0,15.1018,15.1438,15.1018,15.1158,50500.0
2009-04-22 11:20:00,21.58,21.63,21.54,21.59,42200.0,15.1228,15.1578,15.0948,15.1298,42200.0
2009-04-22 11:25:00,21.59,21.64,21.56,21.64,28400.0,15.1298,15.1648,15.1088,15.1648,28400.0
2009-04-22 11:30:00,21.65,21.69,21.62,21.62,26900.0,15.1719,15.1999,15.1508,15.1508,26900.0
2009-04-22 11:35:00,21.62,21.67,21.62,21.66,15500.0,15.1508,15.1859,15.1508,15.1789,15500.0
2009-04-22 11:40:00,21.66,21.7,21.64,21.64,20700.0,15.1789,15.2069,15.1648,15.1648,20700.0
2009-04-22 11:45:00,21.65,21.69,21.62,21.62,27900.0,15.1719,15.1999,15.1508,15.1508,27900.0
2009-04-22 11:50:00,21.64,21.64,21.59,21.6,17200.0,15.1648,15.1648,15.1298,15.1368,17200.0
2009-04-22 11:55:00,21.6,21.63,21.58,21.63,22200.0,15.1368,15.1578,15.1228,15.1578,22200.0
2009-04-22 12:00:00,21.63,21.64,21.43,21.44,64400.0,15.1578,15.1648,15.0177,15.0247,64400.0
2009-04-22 12:05:00,21.44,21.5,21.42,21.49,57400.0,15.0247,15.0667,15.0107,15.0597,57400.0
2009-04-22 12:10:00,21.49,21.55,21.48,21.49,69500.0,15.0597,15.1018,15.0527,15.0597,69500.0
2009-04-22 12:15:00,21.5,21.52,21.48,21.48,17700.0,15.0667,15.0808,15.0527,15.0527,17700.0
2009-04-22 12:20:00,21.46,21.46,21.38,21.41,28300.0,15.0387,15.0387,14.9826,15.0037,28300.0
2009-04-22 12:25:00,21.4,21.42,21.25,21.25,35900.0,14.9967,15.0107,14.8915,14.8915,35900.0
2009-04-22 12:30:00,21.25,21.29,21.2,21.2,85700.0,14.8915,14.9196,14.8565,14.8565,85700.0
2009-04-22 12:35:00,21.2,21.2,21.04,21.1,248100.0,14.8565,14.8565,14.7444,14.7864,248100.0
2009-04-22 12:40:00,21.1,21.13,20.97,20.97,208500.0,14.7864,14.8075,14.6953,14.6953,208500.0
2009-04-22 12:45:00,20.94,20.94,20.84,20.86,172900.0,14.6743,14.6743,14.6042,14.6182,172900.0
2009-04-22 12:50:00,20.86,20.92,20.83,20.91,69800.0,14.6182,14.6603,14.5972,14.6533,69800.0
2009-04-22 12:55:00,20.92,21.06,20.92,21.05,40700.0,14.6603,14.7584,14.6603,14.7514,40700.0
2009-04-22 13:00:00,21.05,21.13,20.98,21.05,40300.0,14.7514,14.8075,14.7023,14.7514,40300.0
2009-04-22 13:05:00,21.04,21.09,21.03,21.07,42400.0,14.7444,14.7794,14.7374,14.7654,42400.0
2009-04-22 13:10:00,21.06,21.07,20.97,21.05,23700.0,14.7584,14.7654,14.6953,14.7514,23700.0
2009-04-22 13:15:00,21.06,21.16,21.06,21.13,29400.0,14.7584,14.8285,14.7584,14.8075,29400.0
2009-04-22 13:20:00,21.14,21.26,21.13,21.22,37100.0,14.8145,14.8986,14.8075,14.8705,37100.0
2009-04-22 13:25:00,21.2,21.34,21.17,21.33,26400.0,14.8565,14.9546,14.8355,14.9476,26400.0
2009-04-22 13:30:00,21.34,21.35,21.24,21.35,17900.0,14.9546,14.9616,14.8845,14.9616,17900.0
2009-04-22 13:35:00,21.42,21.46,21.38,21.44,39300.0,15.0107,15.0387,14.9826,15.0247,39300.0
2009-04-22 13:40:00,21.43,21.45,21.3,21.31,14300.0,15.0177,15.0317,14.9266,14.9336,14300.0
2009-04-22 13:45:00,21.29,21.34,21.24,21.32,35100.0,14.9196,14.9546,14.8845,14.9406,35100.0
2009-04-22 13:50:00,21.31,21.36,21.29,21.31,19300.0,14.9336,14.9686,14.9196,14.9336,19300.0
2009-04-22 13:55:00,21.29,21.3,21.13,21.13,17400.0,14.9196,14.9266,14.8075,14.8075,17400.0
2009-04-22 14:00:00,21.12,21.19,21.09,21.13,27400.0,14.8004,14.8495,14.7794,14.8075,27400.0
2009-04-22 14:05:00,21.12,21.25,21.09,21.19,18000.0,14.8004,14.8915,14.7794,14.8495,18000.0
2009-04-22 14:10:00,21.18,21.21,21.11,21.21,65800.0,14.8425,14.8635,14.7934,14.8635,65800.0
2009-04-22 14:15:00,21.21,21.32,21.18,21.2,148100.0,14.8635,14.9406,14.8425,14.8565,148100.0
2009-04-22 14:20:00,21.21,21.27,21.19,21.2,75200.0,14.8635,14.9056,14.8495,14.8565,75200.0
2009-04-22 14:25:00,21.2,21.23,21.14,21.18,32100.0,14.8565,14.8775,14.8145,14.8425,32100.0
2009-04-22 14:30:00,21.19,21.36,21.19,21.31,60700.0,14.8495,14.9686,14.8495,14.9336,60700.0
2009-04-22 14:35:00,21.31,21.38,21.3,21.34,70800.0,14.9336,14.9826,14.9266,14.9546,70800.0
2009-04-22 14:40:00,21.35,21.4,21.25,21.28,77800.0,14.9616,14.9967,14.8915,14.9126,77800.0
2009-04-22 14:45:00,21.29,21.32,21.2,21.2,48200.0,14.9196,14.9406,14.8565,14.8565,48200.0
2009-04-22 14:50:00,21.22,21.3,21.21,21.29,37000.0,14.8705,14.9266,14.8635,14.9196,37000.0
2009-04-22 14:55:00,21.28,21.29,21.04,21.1,69800.0,14.9126,14.9196,14.7444,14.7864,69800.0
2009-04-22 15:00:00,21.09,21.2,21.01,21.16,87400.0,14.7794,14.8565,14.7234,14.8285,87400.0
2009-04-22 15:05:00,21.17,21.18,21.1,21.12,25700.0,14.8355,14.8425,14.7864,14.8004,25700.0
2009-04-22 15:10:00,21.13,21.35,21.13,21.31,39500.0,14.8075,14.9616,14.8075,14.9336,39500.0
2009-04-22 15:15:00,21.32,21.34,21.1,21.13,43900.0,14.9406,14.9546,14.7864,14.8075,43900.0
2009-04-22 15:20:00,21.15,21.26,21.13,21.19,56600.0,14.8215,14.8986,14.8075,14.8495,56600.0
2009-04-22 15:25:00,21.18,21.19,21.1,21.15,43300.0,14.8425,14.8495,14.7864,14.8215,43300.0
2009-04-22 15:30:00,21.13,21.2,21.07,21.2,25700.0,14.8075,14.8565,14.7654,14.8565,25700.0
2009-04-22 15:35:00,21.21,21.21,20.86,20.9,67400.0,14.8635,14.8635,14.6182,14.6463,67400.0
2009-04-22 15:40:00,20.9,20.99,20.76,20.87,86500.0,14.6463,14.7093,14.5482,14.6252,86500.0
2009-04-22 15:45:00,20.86,20.87,20.68,20.75,77100.0,14.6182,14.6252,14.4921,14.5412,77100.0
2009-04-22 15:50:00,20.74,20.84,20.65,20.67,316000.0,14.5341,14.6042,14.4711,14.4851,316000.0
2009-04-22 15:55:00,20.67,20.67,20.38,20.46,629600.0,14.4851,14.4851,14.2819,14.3379,629600.0
2009-04-23 09:30:00,20.43,20.84,20.43,20.62,29100.0,14.3169,14.6042,14.3169,14.4501,29100.0
2009-04-23 09:35:00,20.5,20.58,20.4,20.57,104400.0,14.366,14.422,14.2959,14.415,104400.0
2009-04-23 09:40:00,20.55,20.57,20.43,20.51,79700.0,14.401,14.415,14.3169,14.373,79700.0
2009-04-23 09:45:00,20.5,20.53,20.45,20.49,161200.0,14.366,14.387,14.3309,14.359,161200.0
2009-04-23 09:50:00,20.49,20.53,20.4,20.4,87800.0,14.359,14.387,14.2959,14.2959,87800.0
2009-04-23 09:55:00,20.39,20.39,20.24,20.25,114100.0,14.2889,14.2889,14.1838,14.1908,114100.0
2009-04-23 10:00:00,20.24,20.24,20.0,20.1,134900.0,14.1838,14.1838,14.0156,14.0857,134900.0
2009-04-23 10:05:00,20.09,20.17,20.03,20.05,99300.0,14.0786,14.1347,14.0366,14.0506,99300.0
2009-04-23 10:10:00,20.05,20.18,20.05,20.11,94500.0,14.0506,14.1417,14.0506,14.0927,94500.0
2009-04-23 10:15:00,20.11,20.23,20.1,20.19,31800.0,14.0927,14.1768,14.0857,14.1487,31800.0
2009-04-23 10:20:00,20.18,20.26,20.14,20.23,33300.0,14.1417,14.1978,14.1137,14.1768,33300.0
2009-04-23 10:25:00,20.24,20.29,20.21,20.21,37900.0,14.1838,14.2188,14.1627,14.1627,37900.0
2009-04-23 10:30:00,20.21,20.21,20.09,20.16,63600.0,14.1627,14.1627,14.0786,14.1277,63600.0
2009-04-23 10:35:00,20.16,20.27,20.14,20.16,51600.0,14.1277,14.2048,14.1137,14.1277,51600.0
2009-04-23 10:40:00,20.16,20.18,20.04,20.06,57200.0,14.1277,14.1417,14.0436,14.0576,57200.0
2009-04-23 10:45:00,20.06,20.08,19.98,20.03,109000.0,14.0576,14.0716,14.0016,14.0366,109000.0
2009-04-23 10:50:00,20.02,20.02,19.97,19.97,48500.0,14.0296,14.0296,13.9945,13.9945,48500.0
2009-04-23 10:55:00,19.96,20.02,19.94,19.98,27400.0,13.9875,14.0296,13.9735,14.0016,27400.0
2009-04-23 11:00:00,19.96,20.1,19.93,20.1,23000.0,13.9875,14.0857,13.9665,14.0857,23000.0
2009-04-23 11:05:00,20.08,20.09,20.03,20.04,24800.0,14.0716,14.0786,14.0366,14.0436,24800.0
2009-04-23 11:10:00,20.03,20.04,19.9,19.9,54000.0,14.0366,14.0436,13.9455,13.9455,54000.0
2009-04-23 11:15:00,19.9,19.9,19.85,19.87,109600.0,13.9455,13.9455,13.9105,13.9245,109600.0
2009-04-23 11:20:00,19.86,19.98,19.86,19.95,203300.0,13.9175,14.0016,13.9175,13.9805,203300.0
2009-04-23 11:25:00,19.94,19.98,19.92,19.96,18400.0,13.9735,14.0016,13.9595,13.9875,18400.0
2009-04-23 11:30:00,19.96,20.06,19.91,20.06,193000.0,13.9875,14.0576,13.9525,14.0576,193000.0
2009-04-23 11:35:00,20.06,20.13,20.06,20.09,100400.0,14.0576,14.1067,14.0576,14.0786,100400.0
2009-04-23 11:40:00,20.09,20.11,20.05,20.08,62600.0,14.0786,14.0927,14.0506,14.0716,62600.0
2009-04-23 11:45:00,20.06,20.1,20.05,20.09,69700.0,14.0576,14.0857,14.0506,14.0786,69700.0
2009-04-23 11:50:00,20.11,20.12,20.08,20.09,11200.0,14.0927,14.0997,14.0716,14.0786,11200.0
2009-04-23 11:55:00,20.1,20.1,20.01,20.06,35400.0,14.0857,14.0857,14.0226,14.0576,35400.0
2009-04-23 12:00:00,20.05,20.06,20.01,20.02,9800.0,14.0506,14.0576,14.0226,14.0296,9800.0
2009-04-23 12:05:00,20.03,20.04,19.96,19.98,16200.0,14.0366,14.0436,13.9875,14.0016,16200.0
2009-04-23 12:10:00,19.99,20.07,19.99,20.05,14100.0,14.0086,14.0646,14.0086,14.0506,14100.0
2009-04-23 12:15:00,20.05,20.12,20.05,20.11,69600.0,14.0506,14.0997,14.0506,14.0927,69600.0
2009-04-23 12:20:00,20.11,20.12,20.1,20.1,13200.0,14.0927,14.0997,14.0857,14.0857,13200.0
2009-04-23 12:25:00,20.08,20.08,20.04,20.07,12500.0,14.0716,14.0716,14.0436,14.0646,12500.0
2009-04-23 12:30:00,20.07,20.07,19.98,20.0,11600.0,14.0646,14.0646,14.0016,14.0156,11600.0
2009-04-23 12:35:00,20.02,20.03,19.97,20.03,18300.0,14.0296,14.0366,13.9945,14.0366,18300.0
2009-04-23 12:40:00,20.04,20.11,20.04,20.09,150200.0,14.0436,14.0927,14.0436,14.0786,150200.0
2009-04-23 12:45:00,20.11,20.12,20.03,20.03,38400.0,14.0927,14.0997,14.0366,14.0366,38400.0
2009-04-23 12:50:00,20.03,20.04,20.0,20.02,15200.0,14.0366,14.0436,14.0156,14.0296,15200.0
2009-04-23 12:55:00,20.02,20.05,20.01,20.01,4600.0,14.0296,14.0506,14.0226,14.0226,4600.0
2009-04-23 13:00:00,20.01,20.11,20.01,20.09,14500.0,14.0226,14.0927,14.0226,14.0786,14500.0
2009-04-23 13:05:00,20.1,20.14,20.07,20.1,10300.0,14.0857,14.1137,14.0646,14.0857,10300.0
2009-04-23 13:10:00,20.1,20.11,20.0,20.02,11800.0,14.0857,14.0927,14.0156,14.0296,11800.0
2009-04-23 13:15:00,20.03,20.06,20.02,20.06,15500.0,14.0366,14.0576,14.0296,14.0576,15500.0
2009-04-23 13:20:00,20.06,20.06,20.0,20.05,26900.0,14.0576,14.0576,14.0156,14.0506,26900.0
2009-04-23 13:25:00,20.05,20.1,20.04,20.04,25000.0,14.0506,14.0857,14.0436,14.0436,25000.0
2009-04-23 13:30:00,20.04,20.04,19.94,19.96,58500.0,14.0436,14.0436,13.9735,13.9875,58500.0
2009-04-23 13:35:00,19.96,20.0,19.95,19.97,25500.0,13.9875,14.0156,13.9805,13.9945,25500.0
2009-04-23 13:40:00,19.97,19.97,19.93,19.94,27600.0,13.9945,13.9945,13.9665,13.9735,27600.0
2009-04-23 13:45:00,19.93,19.93,19.79,19.84,135100.0,13.9665,13.9665,13.8684,13.9034,135100.0
2009-04-23 13:50:00,19.84,19.84,19.74,19.8,165600.0,13.9034,13.9034,13.8334,13.8754,165600.0
2009-04-23 13:55:00,19.8,19.88,19.8,19.86,38200.0,13.8754,13.9315,13.8754,13.9175,38200.0
2009-04-23 14:00:00,19.87,19.87,19.74,19.79,102500.0,13.9245,13.9245,13.8334,13.8684,102500.0
2009-04-23 14:05:00,19.8,19.8,19.73,19.73,23700.0,13.8754,13.8754,13.8264,13.8264,23700.0
2009-04-23 14:10:00,19.74,19.76,19.71,19.75,14900.0,13.8334,13.8474,13.8123,13.8404,14900.0
2009-04-23 14:15:00,19.75,19.89,19.73,19.86,43700.0,13.8404,13.9385,13.8264,13.9175,43700.0
2009-04-23 14:20:00,19.86,19.88,19.84,19.86,22700.0,13.9175,13.9315,13.9034,13.9175,22700.0
2009-04-23 14:25:00,19.86,19.92,19.8,19.92,55700.0,13.9175,13.9595,13.8754,13.9595,55700.0
2009-04-23 14:30:00,19.92,19.95,19.89,19.91,40600.0,13.9595,13.9805,13.9385,13.9525,40600.0
2009-04-23 14:35:00,19.92,20.15,19.92,20.14,156500.0,13.9595,14.1207,13.9595,14.1137,156500.0
2009-04-23 14:40:00,20.15,20.16,20.04,20.05,21400.0,14.1207,14.1277,14.0436,14.0506,21400.0
2009-04-23 14:45:00,20.06,20.1,20.02,20.05,35100.0,14.0576,14.0857,14.0296,14.0506,35100.0
2009-04-23 14:50:00,20.06,20.15,20.06,20.13,62600.0,14.0576,14.1207,14.0576,14.1067,62600.0
2009-04-23 14:55:00,20.12,20.12,19.97,19.97,133000.0,14.0997,14.0997,13.9945,13.9945,133000.0
2009-04-23 15:00:00,20.0,20.04,19.91,20.01,92000.0,14.0156,14.0436,13.9525,14.0226,92000.0
2009-04-23 15:05:00,20.0,20.02,19.96,19.99,34600.0,14.0156,14.0296,13.9875,14.0086,34600.0
2009-04-23 15:10:00,19.98,19.98,19.88,19.91,34200.0,14.0016,14.0016,13.9315,13.9525,34200.0
2009-04-23 15:15:00,19.91,19.91,19.81,19.84,115900.0,13.9525,13.9525,13.8824,13.9034,115900.0
2009-04-23 15:20:00,19.84,20.05,19.81,20.04,40300.0,13.9034,14.0506,13.8824,14.0436,40300.0
2009-04-23 15:25:00,20.04,20.04,19.94,20.0,27700.0,14.0436,14.0436,13.9735,14.0156,27700.0
2009-04-23 15:30:00,19.99,20.06,19.88,19.99,53100.0,14.0086,14.0576,13.9315,14.0086,53100.0
2009-04-23 15:35:00,19.98,20.05,19.94,20.01,51800.0,14.0016,14.0506,13.9735,14.0226,51800.0
2009-04-23 15:40:00,20.01,20.22,20.01,20.18,46200.0,14.0226,14.1697,14.0226,14.1417,46200.0
2009-04-23 15:45:00,20.19,20.23,20.1,20.19,61900.0,14.1487,14.1768,14.0857,14.1487,61900.0
2009-04-23 15:50:00,20.2,20.44,20.17,20.43,113100.0,14.1557,14.3239,14.1347,14.3169,113100.0
2009-04-23 15:55:00,20.44,20.56,20.36,20.38,356600.0,14.3239,14.408,14.2679,14.2819,356600.0
2009-04-24 09:30:00,20.44,20.8,20.38,20.55,190800.0,14.3239,14.5762,14.2819,14.401,190800.0
2009-04-24 09:35:00,20.56,20.64,20.46,20.58,107200.0,14.408,14.4641,14.3379,14.422,107200.0
2009-04-24 09:40:00,20.58,20.88,20.58,20.76,301800.0,14.422,14.6323,14.422,14.5482,301800.0
2009-04-24 09:45:00,20.78,20.78,20.63,20.75,183500.0,14.5622,14.5622,14.4571,14.5412,183500.0
2009-04-24 09:50:00,20.74,20.76,20.63,20.63,123200.0,14.5341,14.5482,14.4571,14.4571,123200.0
2009-04-24 09:55:00,20.62,20.7,20.56,20.69,168700.0,14.4501,14.5061,14.408,14.4991,168700.0
2009-04-24 10:00:00,20.7,20.84,20.7,20.7,88300.0,14.5061,14.6042,14.5061,14.5061,88300.0
2009-04-24 10:05:00,20.71,20.8,20.57,20.57,134200.0,14.5131,14.5762,14.415,14.415,134200.0
2009-04-24 10:10:00,20.56,20.63,20.51,20.56,59100.0,14.408,14.4571,14.373,14.408,59100.0
2009-04-24 10:15:00,20.56,20.61,20.52,20.57,86300.0,14.408,14.443,14.38,14.415,86300.0
2009-04-24 10:20:00,20.57,20.64,20.48,20.61,187700.0,14.415,14.4641,14.3519,14.443,187700.0
2009-04-24 10:25:00,20.61,20.69,20.55,20.65,61100.0,14.443,14.4991,14.401,14.4711,61100.0
2009-04-24 10:30:00,20.69,20.74,20.64,20.67,55500.0,14.4991,14.5341,14.4641,14.4851,55500.0
2009-04-24 10:35:00,20.67,20.69,20.6,20.63,38300.0,14.4851,14.4991,14.436,14.4571,38300.0
2009-04-24 10:40:00,20.61,20.65,20.58,20.59,36000.0,14.443,14.4711,14.422,14.429,36000.0
2009-04-24 10:45:00,20.59,20.75,20.58,20.74,55800.0,14.429,14.5412,14.422,14.5341,55800.0
2009-04-24 10:50:00,20.74,20.77,20.7,20.73,57100.0,14.5341,14.5552,14.5061,14.5271,57100.0
2009-04-24 10:55:00,20.72,20.81,20.72,20.75,191000.0,14.5201,14.5832,14.5201,14.5412,191000.0
2009-04-24 11:00:00,20.77,20.8,20.74,20.74,43600.0,14.5552,14.5762,14.5341,14.5341,43600.0
2009-04-24 11:05:00,20.74,20.79,20.71,20.77,23400.0,14.5341,14.5692,14.5131,14.5552,23400.0
2009-04-24 11:10:00,20.78,20.78,20.71,20.75,85800.0,14.5622,14.5622,14.5131,14.5412,85800.0
2009-04-24 11:15:00,20.74,20.81,20.74,20.79,33000.0,14.5341,14.5832,14.5341,14.5692,33000.0
2009-04-24 11:20:00,20.79,20.94,20.79,20.94,182400.0,14.5692,14.6743,14.5692,14.6743,182400.0
2009-04-24 11:25:00,20.94,20.97,20.9,20.95,26200.0,14.6743,14.6953,14.6463,14.6813,26200.0
2009-04-24 11:30:00,20.94,21.0,20.94,21.0,19300.0,14.6743,14.7164,14.6743,14.7164,19300.0
2009-04-24 11:35:00,21.01,21.11,21.0,21.08,129000.0,14.7234,14.7934,14.7164,14.7724,129000.0
2009-04-24 11:40:00,21.09,21.14,21.06,21.13,52000.0,14.7794,14.8145,14.7584,14.8075,52000.0
2009-04-24 11:45:00,21.14,21.21,21.14,21.17,13800.0,14.8145,14.8635,14.8145,14.8355,13800.0
2009-04-24 11:50:00,21.15,21.2,21.15,21.19,11700.0,14.8215,14.8565,14.8215,14.8495,11700.0
2009-04-24 11:55:00,21.19,21.25,21.19,21.21,15800.0,14.8495,14.8915,14.8495,14.8635,15800.0
2009-04-24 12:00:00,21.23,21.25,21.16,21.18,75100.0,14.8775,14.8915,14.8285,14.8425,75100.0
2009-04-24 12:05:00,21.19,21.21,21.18,21.18,39600.0,14.8495,14.8635,14.8425,14.8425,39600.0
2009-04-24 12:10:00,21.18,21.19,21.15,21.19,7100.0,14.8425,14.8495,14.8215,14.8495,7100.0
2009-04-24 12:15:00,21.18,21.2,21.17,21.19,47200.0,14.8425,14.8565,14.8355,14.8495,47200.0
2009-04-24 12:20:00,21.18,21.19,21.15,21.19,19800.0,14.8425,14.8495,14.8215,14.8495,19800.0
2009-04-24 12:25:00,21.17,21.18,21.14,21.16,18900.0,14.8355,14.8425,14.8145,14.8285,18900.0
2009-04-24 12:30:00,21.17,21.19,21.15,21.17,30600.0,14.8355,14.8495,14.8215,14.8355,30600.0
2009-04-24 12:35:00,21.17,21.29,21.17,21.29,44400.0,14.8355,14.9196,14.8355,14.9196,44400.0
2009-04-24 12:40:00,21.3,21.3,21.26,21.29,87500.0,14.9266,14.9266,14.8986,14.9196,87500.0
2009-04-24 12:45:00,21.29,21.33,21.24,21.27,112800.0,14.9196,14.9476,14.8845,14.9056,112800.0
2009-04-24 12:50:00,21.26,21.31,21.23,21.28,50500.0,14.8986,14.9336,14.8775,14.9126,50500.0
2009-04-24 12:55:00,21.29,21.36,21.29,21.36,61900.0,14.9196,14.9686,14.9196,14.9686,61900.0
2009-04-24 13:00:00,21.35,21.42,21.33,21.42,108200.0,14.9616,15.0107,14.9476,15.0107,108200.0
2009-04-24 13:05:00,21.42,21.45,21.37,21.44,122500.0,15.0107,15.0317,14.9756,15.0247,122500.0
2009-04-24 13:10:00,21.44,21.61,21.44,21.58,487500.0,15.0247,15.1438,15.0247,15.1228,487500.0
2009-04-24 13:15:00,21.58,21.6,21.57,21.59,27000.0,15.1228,15.1368,15.1158,15.1298,27000.0
2009-04-24 13:20:00,21.61,21.66,21.6,21.64,138400.0,15.1438,15.1789,15.1368,15.1648,138400.0
2009-04-24 13:25:00,21.63,21.64,21.49,21.53,65700.0,15.1578,15.1648,15.0597,15.0878,65700.0
2009-04-24 13:30:00,21.53,21.53,21.34,21.38,161000.0,15.0878,15.0878,14.9546,14.9826,161000.0
2009-04-24 13:35:00,21.37,21.4,21.27,21.37,139400.0,14.9756,14.9967,14.9056,14.9756,139400.0
2009-04-24 13:40:00,21.37,21.4,21.33,21.4,104800.0,14.9756,14.9967,14.9476,14.9967,104800.0
2009-04-24 13:45:00,21.4,21.45,21.4,21.43,185800.0,14.9967,15.0317,14.9967,15.0177,185800.0
2009-04-24 13:50:00,21.44,21.44,21.38,21.41,91600.0,15.0247,15.0247,14.9826,15.0037,91600.0
2009-04-24 13:55:00,21.41,21.44,21.4,21.41,53500.0,15.0037,15.0247,14.9967,15.0037,53500.0
2009-04-24 14:00:00,21.43,21.62,21.17,21.42,242800.0,15.0177,15.1508,14.8355,15.0107,242800.0
2009-04-24 14:05:00,21.42,21.54,21.12,21.17,212000.0,15.0107,15.0948,14.8004,14.8355,212000.0
2009-04-24 14:10:00,21.17,21.26,20.89,21.02,143200.0,14.8355,14.8986,14.6393,14.7304,143200.0
2009-04-24 14:15:00,21.02,21.25,21.02,21.25,126000.0,14.7304,14.8915,14.7304,14.8915,126000.0
2009-04-24 14:20:00,21.25,21.39,21.15,21.27,126200.0,14.8915,14.9897,14.8215,14.9056,126200.0
2009-04-24 14:25:00,21.26,21.35,21.18,21.34,63700.0,14.8986,14.9616,14.8425,14.9546,63700.0
2009-04-24 14:30:00,21.34,21.45,21.33,21.42,133700.0,14.9546,15.0317,14.9476,15.0107,133700.0
2009-04-24 14:35:00,21.43,21.58,21.4,21.57,70400.0,15.0177,15.1228,14.9967,15.1158,70400.0
2009-04-24 14:40:00,21.57,21.65,21.48,21.65,144300.0,15.1158,15.1719,15.0527,15.1719,144300.0
2009-04-24 14:45:00,21.66,21.82,21.62,21.67,322900.0,15.1789,15.291,15.1508,15.1859,322900.0
2009-04-24 14:50:00,21.68,21.78,21.68,21.78,87200.0,15.1929,15.263,15.1929,15.263,87200.0
2009-04-24 14:55:00,21.79,21.81,21.69,21.75,81200.0,15.27,15.284,15.1999,15.2419,81200.0
2009-04-24 15:00:00,21.76,21.8,21.66,21.74,31500.0,15.2489,15.277,15.1789,15.2349,31500.0
2009-04-24 15:05:00,21.76,21.84,21.7,21.7,112900.0,15.2489,15.305,15.2069,15.2069,112900.0
2009-04-24 15:10:00,21.69,21.73,21.61,21.67,56400.0,15.1999,15.2279,15.1438,15.1859,56400.0
2009-04-24 15:15:00,21.67,21.73,21.64,21.64,26100.0,15.1859,15.2279,15.1648,15.1648,26100.0
2009-04-24 15:20:00,21.64,21.71,21.62,21.71,28700.0,15.1648,15.2139,15.1508,15.2139,28700.0
2009-04-24 15:25:00,21.71,21.71,21.54,21.66,90500.0,15.2139,15.2139,15.0948,15.1789,90500.0
2009-04-24 15:30:00,21.68,21.77,21.66,21.71,71500.0,15.1929,15.256,15.1789,15.2139,71500.0
2009-04-24 15:35:00,21.71,21.74,21.6,21.74,96700.0,15.2139,15.2349,15.1368,15.2349,96700.0
2009-04-24 15:40:00,21.75,21.78,21.65,21.67,88900.0,15.2419,15.263,15.1719,15.1859,88900.0
2009-04-24 15:45:00,21.67,21.72,21.63,21.65,109500.0,15.1859,15.2209,15.1578,15.1719,109500.0
2009-04-24 15:50:00,21.67,21.74,21.5,21.51,103800.0,15.1859,15.2349,15.0667,15.0737,103800.0
2009-04-24 15:55:00,21.52,21.52,21.25,21.31,423300.0,15.0808,15.0808,14.8915,14.9336,423300.0
2009-04-27 09:30:00,21.05,21.14,20.89,21.14,29700.0,14.7514,14.8145,14.6393,14.8145,29700.0
2009-04-27 09:35:00,21.1,21.11,20.87,20.96,27500.0,14.7864,14.7934,14.6252,14.6883,27500.0
2009-04-27 09:40:00,20.98,20.99,20.86,20.99,37900.0,14.7023,14.7093,14.6182,14.7093,37900.0
2009-04-27 09:45:00,20.99,21.08,20.97,21.05,19500.0,14.7093,14.7724,14.6953,14.7514,19500.0
2009-04-27 09:50:00,21.08,21.22,21.06,21.19,18500.0,14.7724,14.8705,14.7584,14.8495,18500.0
2009-04-27 09:55:00,21.22,21.22,21.15,21.19,42200.0,14.8705,14.8705,14.8215,14.8495,42200.0
2009-04-27 10:00:00,21.21,21.28,21.15,21.24,26700.0,14.8635,14.9126,14.8215,14.8845,26700.0
2009-04-27 10:05:00,21.24,21.24,21.02,21.02,72300.0,14.8845,14.8845,14.7304,14.7304,72300.0
2009-04-27 10:10:00,21.03,21.04,20.95,21.04,35800.0,14.7374,14.7444,14.6813,14.7444,35800.0
2009-04-27 10:15:00,21.03,21.21,20.99,21.19,93700.0,14.7374,14.8635,14.7093,14.8495,93700.0
2009-04-27 10:20:00,21.21,21.28,21.17,21.19,119200.0,14.8635,14.9126,14.8355,14.8495,119200.0
2009-04-27 10:25:00,21.21,21.21,21.14,21.17,60200.0,14.8635,14.8635,14.8145,14.8355,60200.0
2009-04-27 10:30:00,21.17,21.17,21.07,21.07,26500.0,14.8355,14.8355,14.7654,14.7654,26500.0
2009-04-27 10:35:00,21.09,21.2,21.09,21.17,126300.0,14.7794,14.8565,14.7794,14.8355,126300.0
2009-04-27 10:40:00,21.18,21.22,21.13,21.2,126800.0,14.8425,14.8705,14.8075,14.8565,126800.0
2009-04-27 10:45:00,21.2,21.23,21.13,21.14,42500.0,14.8565,14.8775,14.8075,14.8145,42500.0
2009-04-27 10:50:00,21.13,21.14,21.06,21.14,64800.0,14.8075,14.8145,14.7584,14.8145,64800.0
2009-04-27 10:55:00,21.14,21.19,21.11,21.18,33500.0,14.8145,14.8495,14.7934,14.8425,33500.0
2009-04-27 11:00:00,21.17,21.2,21.15,21.15,31100.0,14.8355,14.8565,14.8215,14.8215,31100.0
2009-04-27 11:05:00,21.13,21.17,21.12,21.17,7300.0,14.8075,14.8355,14.8004,14.8355,7300.0
2009-04-27 11:10:00,21.17,21.17,21.07,21.09,138400.0,14.8355,14.8355,14.7654,14.7794,138400.0
2009-04-27 11:15:00,21.09,21.09,20.99,20.99,87200.0,14.7794,14.7794,14.7093,14.7093,87200.0
2009-04-27 11:20:00,20.99,20.99,20.89,20.89,202300.0,14.7093,14.7093,14.6393,14.6393,202300.0
2009-04-27 11:25:00,20.88,20.89,20.84,20.89,35500.0,14.6323,14.6393,14.6042,14.6393,35500.0
2009-04-27 11:30:00,20.89,20.9,20.76,20.77,51500.0,14.6393,14.6463,14.5482,14.5552,51500.0
2009-04-27 11:35:00,20.77,20.86,20.76,20.84,16100.0,14.5552,14.6182,14.5482,14.6042,16100.0
2009-04-27 11:40:00,20.85,20.85,20.8,20.85,9900.0,14.6112,14.6112,14.5762,14.6112,9900.0
2009-04-27 11:45:00,20.84,20.91,20.84,20.91,9100.0,14.6042,14.6533,14.6042,14.6533,9100.0
2009-04-27 11:50:00,20.9,20.93,20.85,20.87,49000.0,14.6463,14.6673,14.6112,14.6252,49000.0
2009-04-27 11:55:00,20.87,20.98,20.87,20.97,70600.0,14.6252,14.7023,14.6252,14.6953,70600.0
2009-04-27 12:00:00,20.96,21.01,20.94,21.01,14800.0,14.6883,14.7234,14.6743,14.7234,14800.0
2009-04-27 12:05:00,21.01,21.01,20.96,20.96,10500.0,14.7234,14.7234,14.6883,14.6883,10500.0
2009-04-27 12:10:00,20.95,20.95,20.93,20.94,3400.0,14.6813,14.6813,14.6673,14.6743,3400.0
2009-04-27 12:15:00,20.92,20.92,20.86,20.89,19800.0,14.6603,14.6603,14.6182,14.6393,19800.0
2009-04-27 12:20:00,20.88,20.89,20.85,20.88,10500.0,14.6323,14.6393,14.6112,14.6323,10500.0
2009-04-27 12:25:00,20.87,20.88,20.81,20.87,32500.0,14.6252,14.6323,14.5832,14.6252,32500.0
2009-04-27 12:30:00,20.87,20.88,20.85,20.85,13100.0,14.6252,14.6323,14.6112,14.6112,13100.0
2009-04-27 12:35:00,20.84,20.86,20.8,20.84,27800.0,14.6042,14.6182,14.5762,14.6042,27800.0
2009-04-27 12:40:00,20.84,20.84,20.74,20.79,52400.0,14.6042,14.6042,14.5341,14.5692,52400.0
2009-04-27 12:45:00,20.78,20.87,20.78,20.87,119300.0,14.5622,14.6252,14.5622,14.6252,119300.0
2009-04-27 12:50:00,20.87,20.88,20.81,20.84,39900.0,14.6252,14.6323,14.5832,14.6042,39900.0
2009-04-27 12:55:00,20.86,20.92,20.86,20.92,8200.0,14.6182,14.6603,14.6182,14.6603,8200.0
2009-04-27 13:00:00,20.91,20.91,20.84,20.88,47900.0,14.6533,14.6533,14.6042,14.6323,47900.0
2009-04-27 13:05:00,20.87,20.88,20.81,20.81,94700.0,14.6252,14.6323,14.5832,14.5832,94700.0
2009-04-27 13:10:00,20.82,20.84,20.74,20.74,95300.0,14.5902,14.6042,14.5341,14.5341,95300.0
2009-04-27 13:15:00,20.73,20.73,20.66,20.66,63500.0,14.5271,14.5271,14.4781,14.4781,63500.0
2009-04-27 13:20:00,20.65,20.65,20.61,20.64,26900.0,14.4711,14.4711,14.443,14.4641,26900.0
2009-04-27 13:25:00,20.64,20.64,20.62,20.62,20200.0,14.4641,14.4641,14.4501,14.4501,20200.0
2009-04-27 13:30:00,20.62,20.63,20.57,20.62,17500.0,14.4501,14.4571,14.415,14.4501,17500.0
2009-04-27 13:35:00,20.62,20.65,20.62,20.64,13400.0,14.4501,14.4711,14.4501,14.4641,13400.0
2009-04-27 13:40:00,20.66,20.72,20.66,20.72,7000.0,14.4781,14.5201,14.4781,14.5201,7000.0
2009-04-27 13:45:00,20.71,20.71,20.59,20.63,31400.0,14.5131,14.5131,14.429,14.4571,31400.0
2009-04-27 13:50:00,20.63,20.65,20.62,20.64,14200.0,14.4571,14.4711,14.4501,14.4641,14200.0
2009-04-27 13:55:00,20.64,20.68,20.6,20.68,23400.0,14.4641,14.4921,14.436,14.4921,23400.0
2009-04-27 14:00:00,20.67,20.67,20.54,20.55,181400.0,14.4851,14.4851,14.394,14.401,181400.0
2009-04-27 14:05:00,20.56,20.61,20.56,20.57,84600.0,14.408,14.443,14.408,14.415,84600.0
2009-04-27 14:10:00,20.57,20.65,20.57,20.61,58100.0,14.415,14.4711,14.415,14.443,58100.0
2009-04-27 14:15:00,20.6,20.63,20.59,20.61,48700.0,14.436,14.4571,14.429,14.443,48700.0
2009-04-27 14:20:00,20.61,20.64,20.6,20.62,31700.0,14.443,14.4641,14.436,14.4501,31700.0
2009-04-27 14:25:00,20.61,20.65,20.58,20.65,20400.0,14.443,14.4711,14.422,14.4711,20400.0
2009-04-27 14:30:00,20.66,20.72,20.66,20.7,9800.0,14.4781,14.5201,14.4781,14.5061,9800.0
2009-04-27 14:35:00,20.7,20.74,20.7,20.7,18400.0,14.5061,14.5341,14.5061,14.5061,18400.0
2009-04-27 14:40:00,20.7,20.73,20.61,20.63,83200.0,14.5061,14.5271,14.443,14.4571,83200.0
2009-04-27 14:45:00,20.63,20.63,20.52,20.53,175500.0,14.4571,14.4571,14.38,14.387,175500.0
2009-04-27 14:50:00,20.53,20.59,20.48,20.48,75300.0,14.387,14.429,14.3519,14.3519,75300.0
2009-04-27 14:55:00,20.48,20.53,20.47,20.47,99000.0,14.3519,14.387,14.3449,14.3449,99000.0
2009-04-27 15:00:00,20.48,20.48,20.37,20.42,70800.0,14.3519,14.3519,14.2749,14.3099,70800.0
2009-04-27 15:05:00,20.42,20.42,20.28,20.32,124200.0,14.3099,14.3099,14.2118,14.2398,124200.0
2009-04-27 15:10:00,20.31,20.34,20.3,20.3,28400.0,14.2328,14.2538,14.2258,14.2258,28400.0
2009-04-27 15:15:00,20.3,20.46,20.3,20.46,109300.0,14.2258,14.3379,14.2258,14.3379,109300.0
2009-04-27 15:20:00,20.46,20.47,20.35,20.37,103900.0,14.3379,14.3449,14.2608,14.2749,103900.0
2009-04-27 15:25:00,20.37,20.38,20.29,20.37,60300.0,14.2749,14.2819,14.2188,14.2749,60300.0
2009-04-27 15:30:00,20.36,20.39,20.3,20.32,34400.0,14.2679,14.2889,14.2258,14.2398,34400.0
2009-04-27 15:35:00,20.33,20.36,20.25,20.28,73900.0,14.2468,14.2679,14.1908,14.2118,73900.0
2009-04-27 15:40:00,20.27,20.49,20.23,20.47,84400.0,14.2048,14.359,14.1768,14.3449,84400.0
2009-04-27 15:45:00,20.46,20.55,20.41,20.5,104800.0,14.3379,14.401,14.3029,14.366,104800.0
2009-04-27 15:50:00,20.49,20.5,20.4,20.48,183900.0,14.359,14.366,14.2959,14.3519,183900.0
2009-04-27 15:55:00,20.46,20.49,20.39,20.42,166600.0,14.3379,14.359,14.2889,14.3099,166600.0
2009-04-28 09:30:00,19.91,20.17,19.91,20.1,35600.0,13.9525,14.1347,13.9525,14.0857,35600.0
2009-04-28 09:35:00,20.09,20.28,20.07,20.24,22600.0,14.0786,14.2118,14.0646,14.1838,22600.0
2009-04-28 09:40:00,20.27,20.27,20.15,20.15,21800.0,14.2048,14.2048,14.1207,14.1207,21800.0
2009-04-28 09:45:00,20.13,20.15,20.06,20.07,43100.0,14.1067,14.1207,14.0576,14.0646,43100.0
2009-04-28 09:50:00,20.06,20.12,20.03,20.04,93200.0,14.0576,14.0997,14.0366,14.0436,93200.0
2009-04-28 09:55:00,20.03,20.06,19.99,20.04,74900.0,14.0366,14.0576,14.0086,14.0436,74900.0
2009-04-28 10:00:00,20.05,20.4,20.05,20.28,189400.0,14.0506,14.2959,14.0506,14.2118,189400.0
2009-04-28 10:05:00,20.28,20.32,20.22,20.22,60100.0,14.2118,14.2398,14.1697,14.1697,60100.0
2009-04-28 10:10:00,20.22,20.29,20.17,20.28,34000.0,14.1697,14.2188,14.1347,14.2118,34000.0
2009-04-28 10:15:00,20.31,20.37,20.27,20.35,21900.0,14.2328,14.2749,14.2048,14.2608,21900.0
2009-04-28 10:20:00,20.37,20.51,20.35,20.44,58800.0,14.2749,14.373,14.2608,14.3239,58800.0
2009-04-28 10:25:00,20.44,20.54,20.44,20.53,37300.0,14.3239,14.394,14.3239,14.387,37300.0
2009-04-28 10:30:00,20.52,20.6,20.52,20.53,130300.0,14.38,14.436,14.38,14.387,130300.0
2009-04-28 10:35:00,20.53,20.61,20.53,20.61,19300.0,14.387,14.443,14.387,14.443,19300.0
2009-04-28 10:40:00,20.62,20.71,20.62,20.67,13200.0,14.4501,14.5131,14.4501,14.4851,13200.0
2009-04-28 10:45:00,20.68,20.71,20.61,20.61,36200.0,14.4921,14.5131,14.443,14.443,36200.0
2009-04-28 10:50:00,20.62,20.64,20.54,20.55,21700.0,14.4501,14.4641,14.394,14.401,21700.0
2009-04-28 10:55:00,20.53,20.53,20.49,20.51,12600.0,14.387,14.387,14.359,14.373,12600.0
2009-04-28 11:00:00,20.52,20.56,20.52,20.55,26400.0,14.38,14.408,14.38,14.401,26400.0
2009-04-28 11:05:00,20.54,20.54,20.44,20.46,6000.0,14.394,14.394,14.3239,14.3379,6000.0
2009-04-28 11:10:00,20.46,20.47,20.42,20.42,9100.0,14.3379,14.3449,14.3099,14.3099,9100.0
2009-04-28 11:15:00,20.4,20.41,20.34,20.35,96200.0,14.2959,14.3029,14.2538,14.2608,96200.0
2009-04-28 11:20:00,20.35,20.39,20.32,20.36,54400.0,14.2608,14.2889,14.2398,14.2679,54400.0
2009-04-28 11:25:00,20.37,20.46,20.37,20.4,25200.0,14.2749,14.3379,14.2749,14.2959,25200.0
2009-04-28 11:30:00,20.4,20.45,20.39,20.45,21500.0,14.2959,14.3309,14.2889,14.3309,21500.0
2009-04-28 11:35:00,20.46,20.47,20.42,20.45,62700.0,14.3379,14.3449,14.3099,14.3309,62700.0
2009-04-28 11:40:00,20.46,20.49,20.46,20.49,4100.0,14.3379,14.359,14.3379,14.359,4100.0
2009-04-28 11:45:00,20.49,20.49,20.41,20.41,15400.0,14.359,14.359,14.3029,14.3029,15400.0
2009-04-28 11:50:00,20.41,20.44,20.39,20.43,16400.0,14.3029,14.3239,14.2889,14.3169,16400.0
2009-04-28 11:55:00,20.43,20.5,20.43,20.49,6800.0,14.3169,14.366,14.3169,14.359,6800.0
2009-04-28 12:00:00,20.5,20.55,20.49,20.55,34800.0,14.366,14.401,14.359,14.401,34800.0
2009-04-28 12:05:00,20.56,20.57,20.55,20.57,15200.0,14.408,14.415,14.401,14.415,15200.0
2009-04-28 12:10:00,20.57,20.61,20.56,20.59,22600.0,14.415,14.443,14.408,14.429,22600.0
2009-04-28 12:15:00,20.59,20.61,20.57,20.58,8000.0,14.429,14.443,14.415,14.422,8000.0
2009-04-28 12:20:00,20.59,20.71,20.58,20.71,12500.0,14.429,14.5131,14.422,14.5131,12500.0
2009-04-28 12:25:00,20.7,20.7,20.65,20.65,7800.0,14.5061,14.5061,14.4711,14.4711,7800.0
2009-04-28 12:30:00,20.64,20.67,20.64,20.67,7600.0,14.4641,14.4851,14.4641,14.4851,7600.0
2009-04-28 12:35:00,20.67,20.68,20.59,20.6,12200.0,14.4851,14.4921,14.429,14.436,12200.0
2009-04-28 12:40:00,20.59,20.67,20.59,20.67,7800.0,14.429,14.4851,14.429,14.4851,7800.0
2009-04-28 12:45:00,20.67,20.7,20.67,20.7,16600.0,14.4851,14.5061,14.4851,14.5061,16600.0
2009-04-28 12:50:00,20.69,20.7,20.63,20.63,9000.0,14.4991,14.5061,14.4571,14.4571,9000.0
2009-04-28 12:55:00,20.64,20.67,20.63,20.67,4900.0,14.4641,14.4851,14.4571,14.4851,4900.0
2009-04-28 13:00:00,20.67,20.7,20.67,20.7,6700.0,14.4851,14.5061,14.4851,14.5061,6700.0
2009-04-28 13:05:00,20.7,20.71,20.59,20.62,47700.0,14.5061,14.5131,14.429,14.4501,47700.0
2009-04-28 13:10:00,20.62,20.63,20.58,20.63,5400.0,14.4501,14.4571,14.422,14.4571,5400.0
2009-04-28 13:15:00,20.62,20.63,20.6,20.61,11800.0,14.4501,14.4571,14.436,14.443,11800.0
2009-04-28 13:20:00,20.61,20.63,20.55,20.56,10900.0,14.443,14.4571,14.401,14.408,10900.0
2009-04-28 13:25:00,20.55,20.62,20.53,20.59,6000.0,14.401,14.4501,14.387,14.429,6000.0
2009-04-28 13:30:00,20.58,20.69,20.58,20.67,22600.0,14.422,14.4991,14.422,14.4851,22600.0
2009-04-28 13:35:00,20.66,20.68,20.64,20.66,10000.0,14.4781,14.4921,14.4641,14.4781,10000.0
2009-04-28 13:40:00,20.66,20.7,20.63,20.65,25800.0,14.4781,14.5061,14.4571,14.4711,25800.0
2009-04-28 13:45:00,20.65,20.68,20.64,20.66,8800.0,14.4711,14.4921,14.4641,14.4781,8800.0
2009-04-28 13:50:00,20.66,20.66,20.58,20.61,7600.0,14.4781,14.4781,14.422,14.443,7600.0
2009-04-28 13:55:00,20.62,20.64,20.6,20.64,35400.0,14.4501,14.4641,14.436,14.4641,35400.0
2009-04-28 14:00:00,20.64,20.74,20.64,20.71,23300.0,14.4641,14.5341,14.4641,14.5131,23300.0
2009-04-28 14:05:00,20.72,20.73,20.67,20.7,14700.0,14.5201,14.5271,14.4851,14.5061,14700.0
2009-04-28 14:10:00,20.71,20.75,20.69,20.7,19100.0,14.5131,14.5412,14.4991,14.5061,19100.0
2009-04-28 14:15:00,20.7,20.72,20.67,20.69,34900.0,14.5061,14.5201,14.4851,14.4991,34900.0
2009-04-28 14:20:00,20.69,20.83,20.69,20.83,75700.0,14.4991,14.5972,14.4991,14.5972,75700.0
2009-04-28 14:25:00,20.84,20.84,20.79,20.79,36400.0,14.6042,14.6042,14.5692,14.5692,36400.0
2009-04-28 14:30:00,20.8,20.92,20.8,20.89,66900.0,14.5762,14.6603,14.5762,14.6393,66900.0
2009-04-28 14:35:00,20.89,20.94,20.87,20.94,48600.0,14.6393,14.6743,14.6252,14.6743,48600.0
2009-04-28 14:40:00,20.94,20.94,20.89,20.9,16100.0,14.6743,14.6743,14.6393,14.6463,16100.0
2009-04-28 14:45:00,20.9,20.9,20.77,20.77,47100.0,14.6463,14.6463,14.5552,14.5552,47100.0
2009-04-28 14:50:00,20.76,20.84,20.76,20.81,25800.0,14.5482,14.6042,14.5482,14.5832,25800.0
2009-04-28 14:55:00,20.81,20.83,20.76,20.77,22500.0,14.5832,14.5972,14.5482,14.5552,22500.0
2009-04-28 15:00:00,20.77,20.83,20.77,20.78,31600.0,14.5552,14.5972,14.5552,14.5622,31600.0
2009-04-28 15:05:00,20.78,20.78,20.69,20.77,36800.0,14.5622,14.5622,14.4991,14.5552,36800.0
2009-04-28 15:10:00,20.77,20.8,20.68,20.69,25600.0,14.5552,14.5762,14.4921,14.4991,25600.0
2009-04-28 15:15:00,20.69,20.71,20.63,20.63,52800.0,14.4991,14.5131,14.4571,14.4571,52800.0
2009-04-28 15:20:00,20.62,20.69,20.6,20.63,30200.0,14.4501,14.4991,14.436,14.4571,30200.0
2009-04-28 15:25:00,20.6,20.69,20.57,20.57,25000.0,14.436,14.4991,14.415,14.415,25000.0
2009-04-28 15:30:00,20.56,20.56,20.49,20.51,36300.0,14.408,14.408,14.359,14.373,36300.0
2009-04-28 15:35:00,20.51,20.6,20.5,20.55,26200.0,14.373,14.436,14.366,14.401,26200.0
2009-04-28 15:40:00,20.56,20.56,20.43,20.49,35200.0,14.408,14.408,14.3169,14.359,35200.0
2009-04-28 15:45:00,20.49,20.54,20.42,20.53,53500.0,14.359,14.394,14.3099,14.387,53500.0
2009-04-28 15:50:00,20.54,20.55,20.44,20.49,98400.0,14.394,14.401,14.3239,14.359,98400.0
2009-04-28 15:55:00,20.48,20.51,20.4,20.42,258900.0,14.3519,14.373,14.2959,14.3099,258900.0
2009-04-29 09:30:00,20.43,20.79,20.43,20.72,7200.0,14.3169,14.5692,14.3169,14.5201,7200.0
2009-04-29 09:35:00,20.71,20.79,20.66,20.78,25600.0,14.5131,14.5692,14.4781,14.5622,25600.0
2009-04-29 09:40:00,20.8,20.81,20.69,20.74,39500.0,14.5762,14.5832,14.4991,14.5341,39500.0
2009-04-29 09:45:00,20.76,20.77,20.71,20.71,32800.0,14.5482,14.5552,14.5131,14.5131,32800.0
2009-04-29 09:50:00,20.71,20.78,20.7,20.76,28200.0,14.5131,14.5622,14.5061,14.5482,28200.0
2009-04-29 09:55:00,20.76,20.82,20.74,20.8,47100.0,14.5482,14.5902,14.5341,14.5762,47100.0
2009-04-29 10:00:00,20.81,20.87,20.8,20.8,50500.0,14.5832,14.6252,14.5762,14.5762,50500.0
2009-04-29 10:05:00,20.81,20.88,20.8,20.85,35100.0,14.5832,14.6323,14.5762,14.6112,35100.0
2009-04-29 10:10:00,20.84,20.87,20.81,20.82,42900.0,14.6042,14.6252,14.5832,14.5902,42900.0
2009-04-29 10:15:00,20.84,20.95,20.84,20.94,37100.0,14.6042,14.6813,14.6042,14.6743,37100.0
2009-04-29 10:20:00,20.94,21.02,20.93,20.99,96700.0,14.6743,14.7304,14.6673,14.7093,96700.0
2009-04-29 10:25:00,21.0,21.09,20.99,21.09,33700.0,14.7164,14.7794,14.7093,14.7794,33700.0
2009-04-29 10:30:00,21.08,21.15,21.07,21.1,58800.0,14.7724,14.8215,14.7654,14.7864,58800.0
2009-04-29 10:35:00,21.1,21.15,21.09,21.15,40400.0,14.7864,14.8215,14.7794,14.8215,40400.0
2009-04-29 10:40:00,21.15,21.24,21.15,21.19,23700.0,14.8215,14.8845,14.8215,14.8495,23700.0
2009-04-29 10:45:00,21.19,21.23,21.18,21.19,65300.0,14.8495,14.8775,14.8425,14.8495,65300.0
2009-04-29 10:50:00,21.19,21.23,21.16,21.16,67800.0,14.8495,14.8775,14.8285,14.8285,67800.0
2009-04-29 10:55:00,21.16,21.19,21.15,21.19,51900.0,14.8285,14.8495,14.8215,14.8495,51900.0
2009-04-29 11:00:00,21.19,21.22,21.18,21.19,29200.0,14.8495,14.8705,14.8425,14.8495,29200.0
2009-04-29 11:05:00,21.2,21.22,21.17,21.21,11100.0,14.8565,14.8705,14.8355,14.8635,11100.0
2009-04-29 11:10:00,21.21,21.22,21.14,21.15,35700.0,14.8635,14.8705,14.8145,14.8215,35700.0
2009-04-29 11:15:00,21.16,21.22,21.16,21.21,20000.0,14.8285,14.8705,14.8285,14.8635,20000.0
2009-04-29 11:20:00,21.21,21.25,21.21,21.25,40100.0,14.8635,14.8915,14.8635,14.8915,40100.0
2009-04-29 11:25:00,21.26,21.28,21.24,21.26,41000.0,14.8986,14.9126,14.8845,14.8986,41000.0
2009-04-29 11:30:00,21.26,21.28,21.25,21.26,98900.0,14.8986,14.9126,14.8915,14.8986,98900.0
2009-04-29 11:35:00,21.26,21.3,21.24,21.29,65000.0,14.8986,14.9266,14.8845,14.9196,65000.0
2009-04-29 11:40:00,21.29,21.32,21.27,21.28,23500.0,14.9196,14.9406,14.9056,14.9126,23500.0
2009-04-29 11:45:00,21.29,21.31,21.29,21.31,17500.0,14.9196,14.9336,14.9196,14.9336,17500.0
2009-04-29 11:50:00,21.32,21.33,21.31,21.31,10900.0,14.9406,14.9476,14.9336,14.9336,10900.0
2009-04-29 11:55:00,21.31,21.31,21.24,21.25,21900.0,14.9336,14.9336,14.8845,14.8915,21900.0
2009-04-29 12:00:00,21.24,21.28,21.24,21.27,15600.0,14.8845,14.9126,14.8845,14.9056,15600.0
2009-04-29 12:05:00,21.27,21.28,21.24,21.24,24700.0,14.9056,14.9126,14.8845,14.8845,24700.0
2009-04-29 12:10:00,21.24,21.27,21.23,21.25,32600.0,14.8845,14.9056,14.8775,14.8915,32600.0
2009-04-29 12:15:00,21.24,21.25,21.21,21.23,65600.0,14.8845,14.8915,14.8635,14.8775,65600.0
2009-04-29 12:20:00,21.22,21.24,21.2,21.23,49200.0,14.8705,14.8845,14.8565,14.8775,49200.0
2009-04-29 12:25:00,21.22,21.25,21.21,21.23,11200.0,14.8705,14.8915,14.8635,14.8775,11200.0
2009-04-29 12:30:00,21.23,21.26,21.23,21.26,21600.0,14.8775,14.8986,14.8775,14.8986,21600.0
2009-04-29 12:35:00,21.26,21.26,21.22,21.23,12700.0,14.8986,14.8986,14.8705,14.8775,12700.0
2009-04-29 12:40:00,21.22,21.25,21.22,21.22,9800.0,14.8705,14.8915,14.8705,14.8705,9800.0
2009-04-29 12:45:00,21.22,21.23,21.21,21.23,11900.0,14.8705,14.8775,14.8635,14.8775,11900.0
2009-04-29 12:50:00,21.24,21.24,21.21,21.23,6900.0,14.8845,14.8845,14.8635,14.8775,6900.0
2009-04-29 12:55:00,21.24,21.25,21.24,21.25,2600.0,14.8845,14.8915,14.8845,14.8915,2600.0
2009-04-29 13:00:00,21.25,21.29,21.25,21.27,12500.0,14.8915,14.9196,14.8915,14.9056,12500.0
2009-04-29 13:05:00,21.28,21.31,21.24,21.24,33100.0,14.9126,14.9336,14.8845,14.8845,33100.0
2009-04-29 13:10:00,21.25,21.26,21.24,21.25,2400.0,14.8915,14.8986,14.8845,14.8915,2400.0
2009-04-29 13:15:00,21.26,21.3,21.25,21.29,13700.0,14.8986,14.9266,14.8915,14.9196,13700.0
2009-04-29 13:20:00,21.3,21.43,21.29,21.39,45100.0,14.9266,15.0177,14.9196,14.9897,45100.0
2009-04-29 13:25:00,21.38,21.43,21.35,21.42,26400.0,14.9826,15.0177,14.9616,15.0107,26400.0
2009-04-29 13:30:00,21.41,21.42,21.38,21.4,30700.0,15.0037,15.0107,14.9826,14.9967,30700.0
2009-04-29 13:35:00,21.43,21.43,21.41,21.42,20400.0,15.0177,15.0177,15.0037,15.0107,20400.0
2009-04-29 13:40:00,21.41,21.43,21.4,21.41,8900.0,15.0037,15.0177,14.9967,15.0037,8900.0
2009-04-29 13:45:00,21.41,21.42,21.4,21.41,6000.0,15.0037,15.0107,14.9967,15.0037,6000.0
2009-04-29 13:50:00,21.4,21.43,21.39,21.41,32400.0,14.9967,15.0177,14.9897,15.0037,32400.0
2009-04-29 13:55:00,21.41,21.42,21.37,21.37,49500.0,15.0037,15.0107,14.9756,14.9756,49500.0
2009-04-29 14:00:00,21.35,21.38,21.32,21.37,25700.0,14.9616,14.9826,14.9406,14.9756,25700.0
2009-04-29 14:05:00,21.37,21.4,21.35,21.38,8000.0,14.9756,14.9967,14.9616,14.9826,8000.0
2009-04-29 14:10:00,21.4,21.42,21.38,21.38,12800.0,14.9967,15.0107,14.9826,14.9826,12800.0
2009-04-29 14:15:00,21.37,21.41,21.25,21.26,82600.0,14.9756,15.0037,14.8915,14.8986,82600.0
2009-04-29 14:20:00,21.28,21.4,21.25,21.3,108400.0,14.9126,14.9967,14.8915,14.9266,108400.0
2009-04-29 14:25:00,21.3,21.41,21.3,21.4,87700.0,14.9266,15.0037,14.9266,14.9967,87700.0
2009-04-29 14:30:00,21.41,21.56,21.38,21.54,73500.0,15.0037,15.1088,14.9826,15.0948,73500.0
2009-04-29 14:35:00,21.55,21.56,21.48,21.5,77200.0,15.1018,15.1088,15.0527,15.0667,77200.0
2009-04-29 14:40:00,21.51,21.54,21.39,21.42,63600.0,15.0737,15.0948,14.9897,15.0107,63600.0
2009-04-29 14:45:00,21.43,21.46,21.36,21.4,63200.0,15.0177,15.0387,14.9686,14.9967,63200.0
2009-04-29 14:50:00,21.41,21.47,21.37,21.4,42700.0,15.0037,15.0457,14.9756,14.9967,42700.0
2009-04-29 14:55:00,21.37,21.46,21.36,21.46,14800.0,14.9756,15.0387,14.9686,15.0387,14800.0
2009-04-29 15:00:00,21.46,21.51,21.42,21.5,48000.0,15.0387,15.0737,15.0107,15.0667,48000.0
2009-04-29 15:05:00,21.5,21.54,21.43,21.48,29200.0,15.0667,15.0948,15.0177,15.0527,29200.0
2009-04-29 15:10:00,21.49,21.53,21.45,21.52,75100.0,15.0597,15.0878,15.0317,15.0808,75100.0
2009-04-29 15:15:00,21.52,21.52,21.44,21.45,54600.0,15.0808,15.0808,15.0247,15.0317,54600.0
2009-04-29 15:20:00,21.45,21.49,21.38,21.39,25400.0,15.0317,15.0597,14.9826,14.9897,25400.0
2009-04-29 15:25:00,21.39,21.4,21.28,21.33,41200.0,14.9897,14.9967,14.9126,14.9476,41200.0
2009-04-29 15:30:00,21.33,21.37,21.26,21.35,52100.0,14.9476,14.9756,14.8986,14.9616,52100.0
2009-04-29 15:35:00,21.35,21.45,21.32,21.45,44200.0,14.9616,15.0317,14.9406,15.0317,44200.0
2009-04-29 15:40:00,21.45,21.52,21.44,21.45,138400.0,15.0317,15.0808,15.0247,15.0317,138400.0
2009-04-29 15:45:00,21.45,21.46,21.28,21.36,93200.0,15.0317,15.0387,14.9126,14.9686,93200.0
2009-04-29 15:50:00,21.36,21.44,21.34,21.37,154700.0,14.9686,15.0247,14.9546,14.9756,154700.0
2009-04-29 15:55:00,21.37,21.53,21.37,21.49,187300.0,14.9756,15.0878,14.9756,15.0597,187300.0
2009-04-30 09:30:00,22.11,22.12,21.61,21.61,50300.0,15.4942,15.5012,15.1438,15.1438,50300.0
2009-04-30 09:35:00,21.61,21.7,21.61,21.66,108300.0,15.1438,15.2069,15.1438,15.1789,108300.0
2009-04-30 09:40:00,21.68,21.73,21.6,21.62,151500.0,15.1929,15.2279,15.1368,15.1508,151500.0
2009-04-30 09:45:00,21.61,21.64,21.46,21.47,135800.0,15.1438,15.1648,15.0387,15.0457,135800.0
2009-04-30 09:50:00,21.47,21.57,21.45,21.53,76400.0,15.0457,15.1158,15.0317,15.0878,76400.0
2009-04-30 09:55:00,21.54,21.62,21.53,21.62,27000.0,15.0948,15.1508,15.0878,15.1508,27000.0
2009-04-30 10:00:00,21.6,21.69,21.6,21.67,30100.0,15.1368,15.1999,15.1368,15.1859,30100.0
2009-04-30 10:05:00,21.65,21.74,21.65,21.66,62400.0,15.1719,15.2349,15.1719,15.1789,62400.0
2009-04-30 10:10:00,21.66,21.7,21.58,21.64,46600.0,15.1789,15.2069,15.1228,15.1648,46600.0
2009-04-30 10:15:00,21.63,21.66,21.6,21.62,27600.0,15.1578,15.1789,15.1368,15.1508,27600.0
2009-04-30 10:20:00,21.63,21.63,21.57,21.61,17600.0,15.1578,15.1578,15.1158,15.1438,17600.0
2009-04-30 10:25:00,21.62,21.65,21.59,21.6,16200.0,15.1508,15.1719,15.1298,15.1368,16200.0
2009-04-30 10:30:00,21.61,21.61,21.53,21.54,13400.0,15.1438,15.1438,15.0878,15.0948,13400.0
2009-04-30 10:35:00,21.54,21.66,21.53,21.66,367200.0,15.0948,15.1789,15.0878,15.1789,367200.0
2009-04-30 10:40:00,21.65,21.67,21.56,21.58,160100.0,15.1719,15.1859,15.1088,15.1228,160100.0
2009-04-30 10:45:00,21.57,21.6,21.53,21.57,34000.0,15.1158,15.1368,15.0878,15.1158,34000.0
2009-04-30 10:50:00,21.58,21.67,21.57,21.66,21700.0,15.1228,15.1859,15.1158,15.1789,21700.0
2009-04-30 10:55:00,21.66,21.66,21.61,21.64,15900.0,15.1789,15.1789,15.1438,15.1648,15900.0
2009-04-30 11:00:00,21.63,21.65,21.61,21.65,12100.0,15.1578,15.1719,15.1438,15.1719,12100.0
2009-04-30 11:05:00,21.65,21.65,21.6,21.62,26600.0,15.1719,15.1719,15.1368,15.1508,26600.0
2009-04-30 11:10:00,21.64,21.67,21.63,21.66,6000.0,15.1648,15.1859,15.1578,15.1789,6000.0
2009-04-30 11:15:00,21.66,21.67,21.62,21.62,10500.0,15.1789,15.1859,15.1508,15.1508,10500.0
2009-04-30 11:20:00,21.62,21.63,21.59,21.59,9100.0,15.1508,15.1578,15.1298,15.1298,9100.0
2009-04-30 11:25:00,21.6,21.63,21.59,21.62,19700.0,15.1368,15.1578,15.1298,15.1508,19700.0
2009-04-30 11:30:00,21.63,21.66,21.6,21.6,68000.0,15.1578,15.1789,15.1368,15.1368,68000.0
2009-04-30 11:35:00,21.6,21.6,21.52,21.52,74700.0,15.1368,15.1368,15.0808,15.0808,74700.0
2009-04-30 11:40:00,21.52,21.56,21.52,21.56,39500.0,15.0808,15.1088,15.0808,15.1088,39500.0
2009-04-30 11:45:00,21.57,21.6,21.55,21.59,11500.0,15.1158,15.1368,15.1018,15.1298,11500.0
2009-04-30 11:50:00,21.6,21.6,21.51,21.54,43700.0,15.1368,15.1368,15.0737,15.0948,43700.0
2009-04-30 11:55:00,21.55,21.57,21.53,21.55,33500.0,15.1018,15.1158,15.0878,15.1018,33500.0
2009-04-30 12:00:00,21.56,21.61,21.54,21.54,13900.0,15.1088,15.1438,15.0948,15.0948,13900.0
2009-04-30 12:05:00,21.55,21.59,21.55,21.59,15600.0,15.1018,15.1298,15.1018,15.1298,15600.0
2009-04-30 12:10:00,21.58,21.64,21.58,21.62,30200.0,15.1228,15.1648,15.1228,15.1508,30200.0
2009-04-30 12:15:00,21.62,21.64,21.6,21.61,10300.0,15.1508,15.1648,15.1368,15.1438,10300.0
2009-04-30 12:20:00,21.61,21.63,21.58,21.6,34800.0,15.1438,15.1578,15.1228,15.1368,34800.0
2009-04-30 12:25:00,21.59,21.62,21.57,21.62,23100.0,15.1298,15.1508,15.1158,15.1508,23100.0
2009-04-30 12:30:00,21.62,21.62,21.47,21.5,60100.0,15.1508,15.1508,15.0457,15.0667,60100.0
2009-04-30 12:35:00,21.5,21.52,21.49,21.51,9300.0,15.0667,15.0808,15.0597,15.0737,9300.0
2009-04-30 12:40:00,21.5,21.5,21.46,21.46,37900.0,15.0667,15.0667,15.0387,15.0387,37900.0
2009-04-30 12:45:00,21.45,21.48,21.29,21.29,80500.0,15.0317,15.0527,14.9196,14.9196,80500.0
2009-04-30 12:50:00,21.27,21.4,21.26,21.4,46900.0,14.9056,14.9967,14.8986,14.9967,46900.0
2009-04-30 12:55:00,21.4,21.44,21.39,21.44,107400.0,14.9967,15.0247,14.9897,15.0247,107400.0
2009-04-30 13:00:00,21.43,21.5,21.38,21.49,20700.0,15.0177,15.0667,14.9826,15.0597,20700.0
2009-04-30 13:05:00,21.49,21.5,21.43,21.48,22800.0,15.0597,15.0667,15.0177,15.0527,22800.0
2009-04-30 13:10:00,21.47,21.47,21.39,21.41,17400.0,15.0457,15.0457,14.9897,15.0037,17400.0
2009-04-30 13:15:00,21.4,21.4,21.27,21.27,21100.0,14.9967,14.9967,14.9056,14.9056,21100.0
2009-04-30 13:20:00,21.27,21.27,21.16,21.18,60300.0,14.9056,14.9056,14.8285,14.8425,60300.0
2009-04-30 13:25:00,21.17,21.28,21.17,21.26,19000.0,14.8355,14.9126,14.8355,14.8986,19000.0
2009-04-30 13:30:00,21.24,21.25,21.18,21.23,76200.0,14.8845,14.8915,14.8425,14.8775,76200.0
2009-04-30 13:35:00,21.22,21.22,21.15,21.17,16000.0,14.8705,14.8705,14.8215,14.8355,16000.0
2009-04-30 13:40:00,21.16,21.25,21.16,21.23,16100.0,14.8285,14.8915,14.8285,14.8775,16100.0
2009-04-30 13:45:00,21.24,21.26,21.23,21.26,34300.0,14.8845,14.8986,14.8775,14.8986,34300.0
2009-04-30 13:50:00,21.26,21.27,21.23,21.27,18400.0,14.8986,14.9056,14.8775,14.9056,18400.0
2009-04-30 13:55:00,21.27,21.33,21.27,21.3,6900.0,14.9056,14.9476,14.9056,14.9266,6900.0
2009-04-30 14:00:00,21.29,21.31,21.28,21.31,14400.0,14.9196,14.9336,14.9126,14.9336,14400.0
2009-04-30 14:05:00,21.3,21.31,21.24,21.24,8700.0,14.9266,14.9336,14.8845,14.8845,8700.0
2009-04-30 14:10:00,21.23,21.26,21.16,21.19,17300.0,14.8775,14.8986,14.8285,14.8495,17300.0
2009-04-30 14:15:00,21.19,21.25,21.15,21.25,57500.0,14.8495,14.8915,14.8215,14.8915,57500.0
2009-04-30 14:20:00,21.25,21.33,21.25,21.3,26900.0,14.8915,14.9476,14.8915,14.9266,26900.0
2009-04-30 14:25:00,21.3,21.31,21.27,21.3,18800.0,14.9266,14.9336,14.9056,14.9266,18800.0
2009-04-30 14:30:00,21.3,21.32,21.2,21.21,26700.0,14.9266,14.9406,14.8565,14.8635,26700.0
2009-04-30 14:35:00,21.22,21.24,21.19,21.24,27100.0,14.8705,14.8845,14.8495,14.8845,27100.0
2009-04-30 14:40:00,21.23,21.23,21.12,21.13,10100.0,14.8775,14.8775,14.8004,14.8075,10100.0
2009-04-30 14:45:00,21.12,21.17,21.1,21.17,16900.0,14.8004,14.8355,14.7864,14.8355,16900.0
2009-04-30 14:50:00,21.18,21.28,21.16,21.28,36600.0,14.8425,14.9126,14.8285,14.9126,36600.0
2009-04-30 14:55:00,21.3,21.3,21.22,21.27,18800.0,14.9266,14.9266,14.8705,14.9056,18800.0
2009-04-30 15:00:00,21.28,21.28,21.11,21.19,45700.0,14.9126,14.9126,14.7934,14.8495,45700.0
2009-04-30 15:05:00,21.18,21.18,21.05,21.1,102200.0,14.8425,14.8425,14.7514,14.7864,102200.0
2009-04-30 15:10:00,21.1,21.14,21.06,21.06,51400.0,14.7864,14.8145,14.7584,14.7584,51400.0
2009-04-30 15:15:00,21.06,21.11,20.95,21.02,51600.0,14.7584,14.7934,14.6813,14.7304,51600.0
2009-04-30 15:20:00,21.01,21.03,20.95,20.99,59900.0,14.7234,14.7374,14.6813,14.7093,59900.0
2009-04-30 15:25:00,20.98,21.06,20.98,21.02,71800.0,14.7023,14.7584,14.7023,14.7304,71800.0
2009-04-30 15:30:00,21.0,21.15,21.0,21.11,54200.0,14.7164,14.8215,14.7164,14.7934,54200.0
2009-04-30 15:35:00,21.11,21.13,21.03,21.04,49100.0,14.7934,14.8075,14.7374,14.7444,49100.0
2009-04-30 15:40:00,21.04,21.05,20.94,21.03,65300.0,14.7444,14.7514,14.6743,14.7374,65300.0
2009-04-30 15:45:00,21.04,21.14,21.04,21.07,75700.0,14.7444,14.8145,14.7444,14.7654,75700.0
2009-04-30 15:50:00,21.07,21.14,21.0,21.0,203000.0,14.7654,14.8145,14.7164,14.7164,203000.0
2009-04-30 15:55:00,20.99,21.02,20.8,20.86,231900.0,14.7093,14.7304,14.5762,14.6182,231900.0
2009-05-01 09:30:00,20.92,20.92,20.73,20.81,7900.0,14.6603,14.6603,14.5271,14.5832,7900.0
2009-05-01 09:35:00,20.78,20.84,20.7,20.84,141900.0,14.5622,14.6042,14.5061,14.6042,141900.0
2009-05-01 09:40:00,20.84,21.03,20.83,21.03,192600.0,14.6042,14.7374,14.5972,14.7374,192600.0
2009-05-01 09:45:00,21.03,21.03,20.99,21.02,63300.0,14.7374,14.7374,14.7093,14.7304,63300.0
2009-05-01 09:50:00,21.03,21.24,21.03,21.14,116800.0,14.7374,14.8845,14.7374,14.8145,116800.0
2009-05-01 09:55:00,21.14,21.19,21.09,21.14,100000.0,14.8145,14.8495,14.7794,14.8145,100000.0
2009-05-01 10:00:00,21.13,21.16,21.04,21.09,30400.0,14.8075,14.8285,14.7444,14.7794,30400.0
2009-05-01 10:05:00,21.1,21.12,21.07,21.08,67300.0,14.7864,14.8004,14.7654,14.7724,67300.0
2009-05-01 10:10:00,21.06,21.1,21.05,21.06,287800.0,14.7584,14.7864,14.7514,14.7584,287800.0
2009-05-01 10:15:00,21.05,21.05,20.8,20.81,113500.0,14.7514,14.7514,14.5762,14.5832,113500.0
2009-05-01 10:20:00,20.78,20.84,20.76,20.82,48000.0,14.5622,14.6042,14.5482,14.5902,48000.0
2009-05-01 10:25:00,20.83,20.83,20.78,20.79,20300.0,14.5972,14.5972,14.5622,14.5692,20300.0
2009-05-01 10:30:00,20.79,20.8,20.76,20.77,5900.0,14.5692,14.5762,14.5482,14.5552,5900.0
2009-05-01 10:35:00,20.77,20.91,20.77,20.89,15000.0,14.5552,14.6533,14.5552,14.6393,15000.0
2009-05-01 10:40:00,20.88,20.88,20.85,20.85,10400.0,14.6323,14.6323,14.6112,14.6112,10400.0
2009-05-01 10:45:00,20.85,20.9,20.85,20.9,10800.0,14.6112,14.6463,14.6112,14.6463,10800.0
2009-05-01 10:50:00,20.88,20.94,20.86,20.87,62200.0,14.6323,14.6743,14.6182,14.6252,62200.0
2009-05-01 10:55:00,20.87,20.87,20.74,20.74,62500.0,14.6252,14.6252,14.5341,14.5341,62500.0
2009-05-01 11:00:00,20.74,20.76,20.73,20.74,47600.0,14.5341,14.5482,14.5271,14.5341,47600.0
2009-05-01 11:05:00,20.74,20.76,20.67,20.69,58400.0,14.5341,14.5482,14.4851,14.4991,58400.0
2009-05-01 11:10:00,20.69,20.8,20.69,20.8,36200.0,14.4991,14.5762,14.4991,14.5762,36200.0
2009-05-01 11:15:00,20.81,20.81,20.73,20.74,68800.0,14.5832,14.5832,14.5271,14.5341,68800.0
2009-05-01 11:20:00,20.74,20.76,20.71,20.75,82100.0,14.5341,14.5482,14.5131,14.5412,82100.0
2009-05-01 11:25:00,20.75,20.75,20.64,20.67,14300.0,14.5412,14.5412,14.4641,14.4851,14300.0
2009-05-01 11:30:00,20.67,20.67,20.64,20.65,6700.0,14.4851,14.4851,14.4641,14.4711,6700.0
2009-05-01 11:35:00,20.64,20.64,20.59,20.62,29600.0,14.4641,14.4641,14.429,14.4501,29600.0
2009-05-01 11:40:00,20.62,20.65,20.61,20.63,24200.0,14.4501,14.4711,14.443,14.4571,24200.0
2009-05-01 11:45:00,20.62,20.63,20.57,20.62,44300.0,14.4501,14.4571,14.415,14.4501,44300.0
2009-05-01 11:50:00,20.62,20.62,20.55,20.55,27800.0,14.4501,14.4501,14.401,14.401,27800.0
2009-05-01 11:55:00,20.54,20.56,20.52,20.53,27100.0,14.394,14.408,14.38,14.387,27100.0
2009-05-01 12:00:00,20.54,20.56,20.52,20.55,22700.0,14.394,14.408,14.38,14.401,22700.0
2009-05-01 12:05:00,20.54,20.58,20.54,20.56,12100.0,14.394,14.422,14.394,14.408,12100.0
2009-05-01 12:10:00,20.56,20.62,20.56,20.61,9300.0,14.408,14.4501,14.408,14.443,9300.0
2009-05-01 12:15:00,20.6,20.66,20.59,20.63,9500.0,14.436,14.4781,14.429,14.4571,9500.0
2009-05-01 12:20:00,20.63,20.63,20.58,20.6,43200.0,14.4571,14.4571,14.422,14.436,43200.0
2009-05-01 12:25:00,20.61,20.61,20.51,20.53,20300.0,14.443,14.443,14.373,14.387,20300.0
2009-05-01 12:30:00,20.51,20.57,20.51,20.56,9500.0,14.373,14.415,14.373,14.408,9500.0
2009-05-01 12:35:00,20.56,20.67,20.56,20.67,16100.0,14.408,14.4851,14.408,14.4851,16100.0
2009-05-01 12:40:00,20.66,20.67,20.62,20.62,8700.0,14.4781,14.4851,14.4501,14.4501,8700.0
2009-05-01 12:45:00,20.62,20.62,20.6,20.62,21900.0,14.4501,14.4501,14.436,14.4501,21900.0
2009-05-01 12:50:00,20.63,20.65,20.56,20.59,10900.0,14.4571,14.4711,14.408,14.429,10900.0
2009-05-01 12:55:00,20.59,20.63,20.59,20.61,21100.0,14.429,14.4571,14.429,14.443,21100.0
2009-05-01 13:00:00,20.61,20.63,20.6,20.6,6500.0,14.443,14.4571,14.436,14.436,6500.0
2009-05-01 13:05:00,20.6,20.64,20.58,20.63,9400.0,14.436,14.4641,14.422,14.4571,9400.0
2009-05-01 13:10:00,20.63,20.63,20.61,20.62,4100.0,14.4571,14.4571,14.443,14.4501,4100.0
2009-05-01 13:15:00,20.63,20.68,20.63,20.68,14900.0,14.4571,14.4921,14.4571,14.4921,14900.0
2009-05-01 13:20:00,20.68,20.68,20.65,20.65,18000.0,14.4921,14.4921,14.4711,14.4711,18000.0
2009-05-01 13:25:00,20.65,20.67,20.64,20.66,10100.0,14.4711,14.4851,14.4641,14.4781,10100.0
2009-05-01 13:30:00,20.66,20.68,20.64,20.66,45800.0,14.4781,14.4921,14.4641,14.4781,45800.0
2009-05-01 13:35:00,20.65,20.73,20.64,20.71,23400.0,14.4711,14.5271,14.4641,14.5131,23400.0
2009-05-01 13:40:00,20.71,20.74,20.69,20.69,7400.0,14.5131,14.5341,14.4991,14.4991,7400.0
2009-05-01 13:45:00,20.7,20.72,20.67,20.68,25200.0,14.5061,14.5201,14.4851,14.4921,25200.0
2009-05-01 13:50:00,20.67,20.67,20.6,20.61,52200.0,14.4851,14.4851,14.436,14.443,52200.0
2009-05-01 13:55:00,20.61,20.61,20.58,20.59,49700.0,14.443,14.443,14.422,14.429,49700.0
2009-05-01 14:00:00,20.59,20.6,20.56,20.56,48000.0,14.429,14.436,14.408,14.408,48000.0
2009-05-01 14:05:00,20.56,20.59,20.55,20.57,45100.0,14.408,14.429,14.401,14.415,45100.0
2009-05-01 14:10:00,20.57,20.58,20.48,20.48,38200.0,14.415,14.422,14.3519,14.3519,38200.0
2009-05-01 14:15:00,20.48,20.51,20.47,20.49,100000.0,14.3519,14.373,14.3449,14.359,100000.0
2009-05-01 14:20:00,20.49,20.52,20.49,20.5,16100.0,14.359,14.38,14.359,14.366,16100.0
2009-05-01 14:25:00,20.51,20.56,20.5,20.5,10000.0,14.373,14.408,14.366,14.366,10000.0
2009-05-01 14:30:00,20.5,20.53,20.5,20.5,23100.0,14.366,14.387,14.366,14.366,23100.0
2009-05-01 14:35:00,20.51,20.52,20.48,20.48,8200.0,14.373,14.38,14.3519,14.3519,8200.0
2009-05-01 14:40:00,20.47,20.48,20.44,20.47,13200.0,14.3449,14.3519,14.3239,14.3449,13200.0
2009-05-01 14:45:00,20.47,20.49,20.46,20.49,10300.0,14.3449,14.359,14.3379,14.359,10300.0
2009-05-01 14:50:00,20.47,20.48,20.46,20.48,7400.0,14.3449,14.3519,14.3379,14.3519,7400.0
2009-05-01 14:55:00,20.48,20.48,20.44,20.46,19900.0,14.3519,14.3519,14.3239,14.3379,19900.0
2009-05-01 15:00:00,20.46,20.58,20.46,20.57,21700.0,14.3379,14.422,14.3379,14.415,21700.0
2009-05-01 15:05:00,20.56,20.58,20.46,20.48,23200.0,14.408,14.422,14.3379,14.3519,23200.0
2009-05-01 15:10:00,20.47,20.47,20.39,20.39,63500.0,14.3449,14.3449,14.2889,14.2889,63500.0
2009-05-01 15:15:00,20.39,20.43,20.34,20.34,42500.0,14.2889,14.3169,14.2538,14.2538,42500.0
2009-05-01 15:20:00,20.35,20.35,20.28,20.32,196200.0,14.2608,14.2608,14.2118,14.2398,196200.0
2009-05-01 15:25:00,20.32,20.32,20.25,20.26,30600.0,14.2398,14.2398,14.1908,14.1978,30600.0
2009-05-01 15:30:00,20.26,20.29,20.22,20.25,59500.0,14.1978,14.2188,14.1697,14.1908,59500.0
2009-05-01 15:35:00,20.25,20.34,20.25,20.31,49000.0,14.1908,14.2538,14.1908,14.2328,49000.0
2009-05-01 15:40:00,20.31,20.4,20.29,20.38,81500.0,14.2328,14.2959,14.2188,14.2819,81500.0
2009-05-01 15:45:00,20.38,20.38,20.29,20.34,92700.0,14.2819,14.2819,14.2188,14.2538,92700.0
2009-05-01 15:50:00,20.34,20.35,20.26,20.31,82600.0,14.2538,14.2608,14.1978,14.2328,82600.0
2009-05-01 15:55:00,20.31,20.37,20.26,20.37,289700.0,14.2328,14.2749,14.1978,14.2749,289700.0
2009-05-04 09:30:00,20.67,20.76,20.56,20.59,22700.0,14.4851,14.5482,14.408,14.429,22700.0
2009-05-04 09:35:00,20.55,20.74,20.55,20.68,83000.0,14.401,14.5341,14.401,14.4921,83000.0
2009-05-04 09:40:00,20.7,20.81,20.69,20.74,106700.0,14.5061,14.5832,14.4991,14.5341,106700.0
2009-05-04 09:45:00,20.76,20.76,20.63,20.64,106400.0,14.5482,14.5482,14.4571,14.4641,106400.0
2009-05-04 09:50:00,20.65,20.66,20.53,20.58,58100.0,14.4711,14.4781,14.387,14.422,58100.0
2009-05-04 09:55:00,20.58,20.63,20.58,20.63,20800.0,14.422,14.4571,14.422,14.4571,20800.0
2009-05-04 10:00:00,20.66,21.03,20.64,21.02,428700.0,14.4781,14.7374,14.4641,14.7304,428700.0
2009-05-04 10:05:00,21.02,21.02,20.92,20.92,89100.0,14.7304,14.7304,14.6603,14.6603,89100.0
2009-05-04 10:10:00,20.91,21.06,20.91,21.03,91600.0,14.6533,14.7584,14.6533,14.7374,91600.0
2009-05-04 10:15:00,21.05,21.07,21.01,21.03,33500.0,14.7514,14.7654,14.7234,14.7374,33500.0
2009-05-04 10:20:00,21.04,21.11,21.03,21.05,25900.0,14.7444,14.7934,14.7374,14.7514,25900.0
2009-05-04 10:25:00,21.04,21.1,21.03,21.07,31500.0,14.7444,14.7864,14.7374,14.7654,31500.0
2009-05-04 10:30:00,21.07,21.08,21.05,21.08,9700.0,14.7654,14.7724,14.7514,14.7724,9700.0
2009-05-04 10:35:00,21.07,21.13,21.07,21.12,6300.0,14.7654,14.8075,14.7654,14.8004,6300.0
2009-05-04 10:40:00,21.12,21.14,21.08,21.11,44700.0,14.8004,14.8145,14.7724,14.7934,44700.0
2009-05-04 10:45:00,21.1,21.16,21.1,21.15,9600.0,14.7864,14.8285,14.7864,14.8215,9600.0
2009-05-04 10:50:00,21.16,21.17,21.14,21.14,34800.0,14.8285,14.8355,14.8145,14.8145,34800.0
2009-05-04 10:55:00,21.13,21.14,21.1,21.12,4200.0,14.8075,14.8145,14.7864,14.8004,4200.0
2009-05-04 11:00:00,21.12,21.19,21.12,21.17,18600.0,14.8004,14.8495,14.8004,14.8355,18600.0
2009-05-04 11:05:00,21.18,21.19,21.1,21.1,20900.0,14.8425,14.8495,14.7864,14.7864,20900.0
2009-05-04 11:10:00,21.09,21.13,21.09,21.13,21600.0,14.7794,14.8075,14.7794,14.8075,21600.0
2009-05-04 11:15:00,21.13,21.15,21.07,21.07,30300.0,14.8075,14.8215,14.7654,14.7654,30300.0
2009-05-04 11:20:00,21.06,21.09,21.05,21.06,19900.0,14.7584,14.7794,14.7514,14.7584,19900.0
2009-05-04 11:25:00,21.07,21.07,21.04,21.07,8100.0,14.7654,14.7654,14.7444,14.7654,8100.0
2009-05-04 11:30:00,21.07,21.11,21.05,21.1,34500.0,14.7654,14.7934,14.7514,14.7864,34500.0
2009-05-04 11:35:00,21.1,21.1,21.07,21.09,19300.0,14.7864,14.7864,14.7654,14.7794,19300.0
2009-05-04 11:40:00,21.08,21.08,21.04,21.06,4300.0,14.7724,14.7724,14.7444,14.7584,4300.0
2009-05-04 11:45:00,21.06,21.09,21.05,21.08,10100.0,14.7584,14.7794,14.7514,14.7724,10100.0
2009-05-04 11:50:00,21.09,21.09,21.06,21.07,25300.0,14.7794,14.7794,14.7584,14.7654,25300.0
2009-05-04 11:55:00,21.07,21.09,21.06,21.09,15600.0,14.7654,14.7794,14.7584,14.7794,15600.0
2009-05-04 12:00:00,21.1,21.15,21.08,21.13,80900.0,14.7864,14.8215,14.7724,14.8075,80900.0
2009-05-04 12:05:00,21.14,21.14,21.08,21.08,111000.0,14.8145,14.8145,14.7724,14.7724,111000.0
2009-05-04 12:10:00,21.08,21.11,21.04,21.05,24800.0,14.7724,14.7934,14.7444,14.7514,24800.0
2009-05-04 12:15:00,21.04,21.04,20.98,21.02,52800.0,14.7444,14.7444,14.7023,14.7304,52800.0
2009-05-04 12:20:00,21.03,21.04,20.95,20.95,22700.0,14.7374,14.7444,14.6813,14.6813,22700.0
2009-05-04 12:25:00,20.97,21.0,20.95,20.97,21700.0,14.6953,14.7164,14.6813,14.6953,21700.0
2009-05-04 12:30:00,20.97,20.99,20.94,20.97,8100.0,14.6953,14.7093,14.6743,14.6953,8100.0
2009-05-04 12:35:00,20.97,21.02,20.96,21.01,6800.0,14.6953,14.7304,14.6883,14.7234,6800.0
2009-05-04 12:40:00,21.0,21.03,20.99,21.01,7200.0,14.7164,14.7374,14.7093,14.7234,7200.0
2009-05-04 12:45:00,21.01,21.03,21.0,21.01,6700.0,14.7234,14.7374,14.7164,14.7234,6700.0
2009-05-04 12:50:00,21.0,21.01,20.96,20.98,5500.0,14.7164,14.7234,14.6883,14.7023,5500.0
2009-05-04 12:55:00,20.98,21.02,20.97,21.0,8000.0,14.7023,14.7304,14.6953,14.7164,8000.0
2009-05-04 13:00:00,20.99,21.04,20.99,21.03,3500.0,14.7093,14.7444,14.7093,14.7374,3500.0
2009-05-04 13:05:00,21.04,21.06,21.03,21.04,33100.0,14.7444,14.7584,14.7374,14.7444,33100.0
2009-05-04 13:10:00,21.04,21.06,21.04,21.06,8700.0,14.7444,14.7584,14.7444,14.7584,8700.0
2009-05-04 13:15:00,21.06,21.06,21.01,21.01,14600.0,14.7584,14.7584,14.7234,14.7234,14600.0
2009-05-04 13:20:00,21.01,21.07,21.0,21.07,10700.0,14.7234,14.7654,14.7164,14.7654,10700.0
2009-05-04 13:25:00,21.06,21.07,21.04,21.04,9600.0,14.7584,14.7654,14.7444,14.7444,9600.0
2009-05-04 13:30:00,21.06,21.1,21.05,21.1,15600.0,14.7584,14.7864,14.7514,14.7864,15600.0
2009-05-04 13:35:00,21.1,21.14,21.09,21.13,54700.0,14.7864,14.8145,14.7794,14.8075,54700.0
2009-05-04 13:40:00,21.14,21.16,21.12,21.15,21300.0,14.8145,14.8285,14.8004,14.8215,21300.0
2009-05-04 13:45:00,21.14,21.22,21.14,21.19,28000.0,14.8145,14.8705,14.8145,14.8495,28000.0
2009-05-04 13:50:00,21.2,21.21,21.18,21.2,80000.0,14.8565,14.8635,14.8425,14.8565,80000.0
2009-05-04 13:55:00,21.2,21.34,21.2,21.34,285600.0,14.8565,14.9546,14.8565,14.9546,285600.0
2009-05-04 14:00:00,21.35,21.5,21.33,21.48,293200.0,14.9616,15.0667,14.9476,15.0527,293200.0
2009-05-04 14:05:00,21.49,21.5,21.38,21.39,38500.0,15.0597,15.0667,14.9826,14.9897,38500.0
2009-05-04 14:10:00,21.39,21.43,21.38,21.43,85900.0,14.9897,15.0177,14.9826,15.0177,85900.0
2009-05-04 14:15:00,21.44,21.5,21.44,21.5,111500.0,15.0247,15.0667,15.0247,15.0667,111500.0
2009-05-04 14:20:00,21.5,21.57,21.5,21.57,225700.0,15.0667,15.1158,15.0667,15.1158,225700.0
2009-05-04 14:25:00,21.58,21.61,21.55,21.6,67700.0,15.1228,15.1438,15.1018,15.1368,67700.0
2009-05-04 14:30:00,21.6,21.6,21.57,21.58,67500.0,15.1368,15.1368,15.1158,15.1228,67500.0
2009-05-04 14:35:00,21.58,21.6,21.49,21.5,22300.0,15.1228,15.1368,15.0597,15.0667,22300.0
2009-05-04 14:40:00,21.51,21.63,21.51,21.63,115400.0,15.0737,15.1578,15.0737,15.1578,115400.0
2009-05-04 14:45:00,21.64,21.68,21.58,21.65,127600.0,15.1648,15.1929,15.1228,15.1719,127600.0
2009-05-04 14:50:00,21.63,21.64,21.59,21.6,45400.0,15.1578,15.1648,15.1298,15.1368,45400.0
2009-05-04 14:55:00,21.6,21.62,21.55,21.59,121000.0,15.1368,15.1508,15.1018,15.1298,121000.0
2009-05-04 15:00:00,21.6,21.68,21.59,21.66,56300.0,15.1368,15.1929,15.1298,15.1789,56300.0
2009-05-04 15:05:00,21.68,21.72,21.65,21.66,53100.0,15.1929,15.2209,15.1719,15.1789,53100.0
2009-05-04 15:10:00,21.67,21.67,21.59,21.64,68800.0,15.1859,15.1859,15.1298,15.1648,68800.0
2009-05-04 15:15:00,21.65,21.7,21.62,21.7,47700.0,15.1719,15.2069,15.1508,15.2069,47700.0
2009-05-04 15:20:00,21.72,21.74,21.66,21.69,190700.0,15.2209,15.2349,15.1789,15.1999,190700.0
2009-05-04 15:25:00,21.68,21.74,21.66,21.68,71700.0,15.1929,15.2349,15.1789,15.1929,71700.0
2009-05-04 15:30:00,21.69,21.76,21.66,21.66,50300.0,15.1999,15.2489,15.1789,15.1789,50300.0
2009-05-04 15:35:00,21.63,21.7,21.63,21.7,62600.0,15.1578,15.2069,15.1578,15.2069,62600.0
2009-05-04 15:40:00,21.71,21.79,21.69,21.78,58600.0,15.2139,15.27,15.1999,15.263,58600.0
2009-05-04 15:45:00,21.78,21.81,21.72,21.78,67500.0,15.263,15.284,15.2209,15.263,67500.0
2009-05-04 15:50:00,21.79,22.06,21.79,22.06,138800.0,15.27,15.4592,15.27,15.4592,138800.0
2009-05-04 15:55:00,22.05,22.21,22.01,22.2,216300.0,15.4522,15.5643,15.4241,15.5573,216300.0
2009-05-05 09:30:00,22.09,22.09,21.87,21.93,13400.0,15.4802,15.4802,15.326,15.3681,13400.0
2009-05-05 09:35:00,21.93,22.16,21.93,22.12,84500.0,15.3681,15.5293,15.3681,15.5012,84500.0
2009-05-05 09:40:00,22.14,22.16,22.0,22.01,46800.0,15.5152,15.5293,15.4171,15.4241,46800.0
2009-05-05 09:45:00,22.02,22.02,21.7,21.75,52100.0,15.4311,15.4311,15.2069,15.2419,52100.0
2009-05-05 09:50:00,21.75,21.8,21.7,21.77,33400.0,15.2419,15.277,15.2069,15.256,33400.0
2009-05-05 09:55:00,21.78,21.83,21.74,21.79,44900.0,15.263,15.298,15.2349,15.27,44900.0
2009-05-05 10:00:00,21.79,21.83,21.7,21.79,103500.0,15.27,15.298,15.2069,15.27,103500.0
2009-05-05 10:05:00,21.79,21.89,21.73,21.73,61200.0,15.27,15.34,15.2279,15.2279,61200.0
2009-05-05 10:10:00,21.73,21.8,21.71,21.76,60500.0,15.2279,15.277,15.2139,15.2489,60500.0
2009-05-05 10:15:00,21.75,21.79,21.7,21.71,33800.0,15.2419,15.27,15.2069,15.2139,33800.0
2009-05-05 10:20:00,21.69,21.69,21.53,21.54,41200.0,15.1999,15.1999,15.0878,15.0948,41200.0
2009-05-05 10:25:00,21.53,21.59,21.5,21.55,50600.0,15.0878,15.1298,15.0667,15.1018,50600.0
2009-05-05 10:30:00,21.54,21.54,21.38,21.39,59100.0,15.0948,15.0948,14.9826,14.9897,59100.0
2009-05-05 10:35:00,21.39,21.41,21.35,21.41,37200.0,14.9897,15.0037,14.9616,15.0037,37200.0
2009-05-05 10:40:00,21.42,21.44,21.35,21.44,21600.0,15.0107,15.0247,14.9616,15.0247,21600.0
2009-05-05 10:45:00,21.45,21.47,21.41,21.41,27600.0,15.0317,15.0457,15.0037,15.0037,27600.0
2009-05-05 10:50:00,21.42,21.55,21.41,21.55,38300.0,15.0107,15.1018,15.0037,15.1018,38300.0
2009-05-05 10:55:00,21.57,21.58,21.43,21.46,99200.0,15.1158,15.1228,15.0177,15.0387,99200.0
2009-05-05 11:00:00,21.45,21.54,21.45,21.54,35700.0,15.0317,15.0948,15.0317,15.0948,35700.0
2009-05-05 11:05:00,21.54,21.6,21.52,21.59,11200.0,15.0948,15.1368,15.0808,15.1298,11200.0
2009-05-05 11:10:00,21.58,21.64,21.56,21.62,20200.0,15.1228,15.1648,15.1088,15.1508,20200.0
2009-05-05 11:15:00,21.63,21.64,21.57,21.57,12000.0,15.1578,15.1648,15.1158,15.1158,12000.0
2009-05-05 11:20:00,21.57,21.59,21.51,21.53,32300.0,15.1158,15.1298,15.0737,15.0878,32300.0
2009-05-05 11:25:00,21.53,21.59,21.53,21.59,9900.0,15.0878,15.1298,15.0878,15.1298,9900.0
2009-05-05 11:30:00,21.59,21.64,21.59,21.63,14700.0,15.1298,15.1648,15.1298,15.1578,14700.0
2009-05-05 11:35:00,21.62,21.77,21.61,21.72,19300.0,15.1508,15.256,15.1438,15.2209,19300.0
2009-05-05 11:40:00,21.71,21.8,21.71,21.8,17000.0,15.2139,15.277,15.2139,15.277,17000.0
2009-05-05 11:45:00,21.79,21.83,21.77,21.8,15600.0,15.27,15.298,15.256,15.277,15600.0
2009-05-05 11:50:00,21.79,21.79,21.72,21.72,25500.0,15.27,15.27,15.2209,15.2209,25500.0
2009-05-05 11:55:00,21.72,21.75,21.7,21.73,12000.0,15.2209,15.2419,15.2069,15.2279,12000.0
2009-05-05 12:00:00,21.73,21.73,21.69,21.7,6700.0,15.2279,15.2279,15.1999,15.2069,6700.0
2009-05-05 12:05:00,21.69,21.75,21.69,21.75,6300.0,15.1999,15.2419,15.1999,15.2419,6300.0
2009-05-05 12:10:00,21.75,21.76,21.74,21.74,5400.0,15.2419,15.2489,15.2349,15.2349,5400.0
2009-05-05 12:15:00,21.74,21.84,21.74,21.82,20300.0,15.2349,15.305,15.2349,15.291,20300.0
2009-05-05 12:20:00,21.83,21.85,21.79,21.79,7100.0,15.298,15.312,15.27,15.27,7100.0
2009-05-05 12:25:00,21.78,21.82,21.78,21.82,6700.0,15.263,15.291,15.263,15.291,6700.0
2009-05-05 12:30:00,21.81,21.82,21.77,21.78,7300.0,15.284,15.291,15.256,15.263,7300.0
2009-05-05 12:35:00,21.78,21.78,21.71,21.71,13000.0,15.263,15.263,15.2139,15.2139,13000.0
2009-05-05 12:40:00,21.72,21.72,21.67,21.68,8000.0,15.2209,15.2209,15.1859,15.1929,8000.0
2009-05-05 12:45:00,21.69,21.76,21.68,21.76,12300.0,15.1999,15.2489,15.1929,15.2489,12300.0
2009-05-05 12:50:00,21.78,21.79,21.73,21.75,5400.0,15.263,15.27,15.2279,15.2419,5400.0
2009-05-05 12:55:00,21.77,21.81,21.77,21.78,8900.0,15.256,15.284,15.256,15.263,8900.0
2009-05-05 13:00:00,21.78,21.8,21.74,21.8,10200.0,15.263,15.277,15.2349,15.277,10200.0
2009-05-05 13:05:00,21.8,21.83,21.8,21.81,3500.0,15.277,15.298,15.277,15.284,3500.0
2009-05-05 13:10:00,21.81,21.82,21.77,21.77,10700.0,15.284,15.291,15.256,15.256,10700.0
2009-05-05 13:15:00,21.77,21.77,21.72,21.75,7800.0,15.256,15.256,15.2209,15.2419,7800.0
2009-05-05 13:20:00,21.76,21.76,21.7,21.7,9800.0,15.2489,15.2489,15.2069,15.2069,9800.0
2009-05-05 13:25:00,21.71,21.75,21.68,21.69,16600.0,15.2139,15.2419,15.1929,15.1999,16600.0
2009-05-05 13:30:00,21.69,21.69,21.62,21.62,30800.0,15.1999,15.1999,15.1508,15.1508,30800.0
2009-05-05 13:35:00,21.62,21.68,21.62,21.67,16000.0,15.1508,15.1929,15.1508,15.1859,16000.0
2009-05-05 13:40:00,21.67,21.71,21.67,21.7,9500.0,15.1859,15.2139,15.1859,15.2069,9500.0
2009-05-05 13:45:00,21.7,21.71,21.66,21.71,8400.0,15.2069,15.2139,15.1789,15.2139,8400.0
2009-05-05 13:50:00,21.71,21.75,21.71,21.73,9900.0,15.2139,15.2419,15.2139,15.2279,9900.0
2009-05-05 13:55:00,21.73,21.73,21.71,21.72,5400.0,15.2279,15.2279,15.2139,15.2209,5400.0
2009-05-05 14:00:00,21.72,21.72,21.7,21.71,3400.0,15.2209,15.2209,15.2069,15.2139,3400.0
2009-05-05 14:05:00,21.7,21.74,21.7,21.74,6200.0,15.2069,15.2349,15.2069,15.2349,6200.0
2009-05-05 14:10:00,21.74,21.8,21.74,21.78,4900.0,15.2349,15.277,15.2349,15.263,4900.0
2009-05-05 14:15:00,21.79,21.79,21.76,21.76,15800.0,15.27,15.27,15.2489,15.2489,15800.0
2009-05-05 14:20:00,21.76,21.76,21.64,21.64,5000.0,15.2489,15.2489,15.1648,15.1648,5000.0
2009-05-05 14:25:00,21.62,21.63,21.6,21.61,11800.0,15.1508,15.1578,15.1368,15.1438,11800.0
2009-05-05 14:30:00,21.6,21.65,21.59,21.62,21300.0,15.1368,15.1719,15.1298,15.1508,21300.0
2009-05-05 14:35:00,21.62,21.66,21.61,21.62,20800.0,15.1508,15.1789,15.1438,15.1508,20800.0
2009-05-05 14:40:00,21.62,21.65,21.61,21.64,20200.0,15.1508,15.1719,15.1438,15.1648,20200.0
2009-05-05 14:45:00,21.64,21.7,21.63,21.68,13000.0,15.1648,15.2069,15.1578,15.1929,13000.0
2009-05-05 14:50:00,21.68,21.71,21.65,21.65,9700.0,15.1929,15.2139,15.1719,15.1719,9700.0
2009-05-05 14:55:00,21.66,21.71,21.63,21.63,12800.0,15.1789,15.2139,15.1578,15.1578,12800.0
2009-05-05 15:00:00,21.63,21.67,21.61,21.65,32400.0,15.1578,15.1859,15.1438,15.1719,32400.0
2009-05-05 15:05:00,21.65,21.76,21.65,21.73,20200.0,15.1719,15.2489,15.1719,15.2279,20200.0
2009-05-05 15:10:00,21.74,21.74,21.69,21.72,15600.0,15.2349,15.2349,15.1999,15.2209,15600.0
2009-05-05 15:15:00,21.72,21.77,21.7,21.75,26300.0,15.2209,15.256,15.2069,15.2419,26300.0
2009-05-05 15:20:00,21.75,21.77,21.72,21.73,20700.0,15.2419,15.256,15.2209,15.2279,20700.0
2009-05-05 15:25:00,21.73,21.78,21.73,21.74,20500.0,15.2279,15.263,15.2279,15.2349,20500.0
2009-05-05 15:30:00,21.74,21.85,21.74,21.83,27500.0,15.2349,15.312,15.2349,15.298,27500.0
2009-05-05 15:35:00,21.82,21.94,21.81,21.82,163200.0,15.291,15.3751,15.284,15.291,163200.0
2009-05-05 15:40:00,21.81,21.88,21.81,21.86,26800.0,15.284,15.333,15.284,15.319,26800.0
2009-05-05 15:45:00,21.86,21.92,21.85,21.87,31400.0,15.319,15.3611,15.312,15.326,31400.0
2009-05-05 15:50:00,21.87,21.9,21.73,21.76,90800.0,15.326,15.3471,15.2279,15.2489,90800.0
2009-05-05 15:55:00,21.76,21.76,21.66,21.71,139400.0,15.2489,15.2489,15.1789,15.2139,139400.0
2009-05-06 09:30:00,22.0,22.32,21.99,22.25,84000.0,15.4171,15.6414,15.4101,15.5923,84000.0
2009-05-06 09:35:00,22.26,22.47,22.26,22.42,159800.0,15.5993,15.7465,15.5993,15.7115,159800.0
2009-05-06 09:40:00,22.42,22.42,22.35,22.38,65400.0,15.7115,15.7115,15.6624,15.6834,65400.0
2009-05-06 09:45:00,22.39,22.4,22.3,22.33,122900.0,15.6904,15.6974,15.6274,15.6484,122900.0
2009-05-06 09:50:00,22.32,22.61,22.29,22.59,34100.0,15.6414,15.8446,15.6204,15.8306,34100.0
2009-05-06 09:55:00,22.6,22.75,22.59,22.66,151700.0,15.8376,15.9427,15.8306,15.8796,151700.0
2009-05-06 10:00:00,22.67,22.69,22.5,22.54,69300.0,15.8867,15.9007,15.7675,15.7956,69300.0
2009-05-06 10:05:00,22.53,22.53,22.4,22.43,62800.0,15.7885,15.7885,15.6974,15.7185,62800.0
2009-05-06 10:10:00,22.42,22.45,22.37,22.42,52800.0,15.7115,15.7325,15.6764,15.7115,52800.0
2009-05-06 10:15:00,22.42,22.46,22.27,22.27,59000.0,15.7115,15.7395,15.6063,15.6063,59000.0
2009-05-06 10:20:00,22.27,22.32,22.07,22.08,57700.0,15.6063,15.6414,15.4662,15.4732,57700.0
2009-05-06 10:25:00,22.08,22.13,21.94,21.94,46400.0,15.4732,15.5082,15.3751,15.3751,46400.0
2009-05-06 10:30:00,21.94,22.03,21.94,22.0,37700.0,15.3751,15.4382,15.3751,15.4171,37700.0
2009-05-06 10:35:00,22.03,22.06,22.02,22.05,16200.0,15.4382,15.4592,15.4311,15.4522,16200.0
2009-05-06 10:40:00,22.06,22.09,21.98,21.98,13600.0,15.4592,15.4802,15.4031,15.4031,13600.0
2009-05-06 10:45:00,22.0,22.03,21.93,21.95,21700.0,15.4171,15.4382,15.3681,15.3821,21700.0
2009-05-06 10:50:00,21.96,22.01,21.96,21.97,15300.0,15.3891,15.4241,15.3891,15.3961,15300.0
2009-05-06 10:55:00,21.98,22.13,21.97,22.12,29800.0,15.4031,15.5082,15.3961,15.5012,29800.0
2009-05-06 11:00:00,22.11,22.11,22.05,22.07,21800.0,15.4942,15.4942,15.4522,15.4662,21800.0
2009-05-06 11:05:00,22.08,22.08,21.95,22.01,28600.0,15.4732,15.4732,15.3821,15.4241,28600.0
2009-05-06 11:10:00,22.03,22.1,22.02,22.07,20700.0,15.4382,15.4872,15.4311,15.4662,20700.0
2009-05-06 11:15:00,22.07,22.07,21.95,21.95,11400.0,15.4662,15.4662,15.3821,15.3821,11400.0
2009-05-06 11:20:00,21.96,21.98,21.85,21.86,81000.0,15.3891,15.4031,15.312,15.319,81000.0
2009-05-06 11:25:00,21.86,21.9,21.85,21.88,24600.0,15.319,15.3471,15.312,15.333,24600.0
2009-05-06 11:30:00,21.88,21.91,21.85,21.9,12700.0,15.333,15.3541,15.312,15.3471,12700.0
2009-05-06 11:35:00,21.92,22.0,21.92,21.99,10900.0,15.3611,15.4171,15.3611,15.4101,10900.0
2009-05-06 11:40:00,21.99,22.0,21.97,22.0,10000.0,15.4101,15.4171,15.3961,15.4171,10000.0
2009-05-06 11:45:00,22.01,22.01,21.98,21.98,17500.0,15.4241,15.4241,15.4031,15.4031,17500.0
2009-05-06 11:50:00,21.96,21.97,21.92,21.92,5200.0,15.3891,15.3961,15.3611,15.3611,5200.0
2009-05-06 11:55:00,21.92,22.04,21.92,22.04,20500.0,15.3611,15.4452,15.3611,15.4452,20500.0
2009-05-06 12:00:00,22.04,22.07,22.03,22.05,11300.0,15.4452,15.4662,15.4382,15.4522,11300.0
2009-05-06 12:05:00,22.05,22.06,22.01,22.02,14100.0,15.4522,15.4592,15.4241,15.4311,14100.0
2009-05-06 12:10:00,22.03,22.07,22.03,22.07,9100.0,15.4382,15.4662,15.4382,15.4662,9100.0
2009-05-06 12:15:00,22.08,22.16,22.08,22.14,25500.0,15.4732,15.5293,15.4732,15.5152,25500.0
2009-05-06 12:20:00,22.15,22.15,22.1,22.14,8100.0,15.5222,15.5222,15.4872,15.5152,8100.0
2009-05-06 12:25:00,22.14,22.2,22.14,22.19,11500.0,15.5152,15.5573,15.5152,15.5503,11500.0
2009-05-06 12:30:00,22.2,22.2,22.16,22.17,9600.0,15.5573,15.5573,15.5293,15.5363,9600.0
2009-05-06 12:35:00,22.16,22.18,22.13,22.13,13400.0,15.5293,15.5433,15.5082,15.5082,13400.0
2009-05-06 12:40:00,22.12,22.14,22.11,22.11,3800.0,15.5012,15.5152,15.4942,15.4942,3800.0
2009-05-06 12:45:00,22.11,22.14,22.11,22.14,5100.0,15.4942,15.5152,15.4942,15.5152,5100.0
2009-05-06 12:50:00,22.13,22.18,22.13,22.17,8100.0,15.5082,15.5433,15.5082,15.5363,8100.0
2009-05-06 12:55:00,22.17,22.18,22.06,22.08,22100.0,15.5363,15.5433,15.4592,15.4732,22100.0
2009-05-06 13:00:00,22.08,22.11,22.05,22.05,10100.0,15.4732,15.4942,15.4522,15.4522,10100.0
2009-05-06 13:05:00,22.06,22.08,22.0,22.0,16000.0,15.4592,15.4732,15.4171,15.4171,16000.0
2009-05-06 13:10:00,21.99,22.01,21.94,22.01,6000.0,15.4101,15.4241,15.3751,15.4241,6000.0
2009-05-06 13:15:00,22.0,22.0,21.97,22.0,7800.0,15.4171,15.4171,15.3961,15.4171,7800.0
2009-05-06 13:20:00,22.0,22.1,21.97,21.99,35700.0,15.4171,15.4872,15.3961,15.4101,35700.0
2009-05-06 13:25:00,21.99,22.01,21.92,21.92,25200.0,15.4101,15.4241,15.3611,15.3611,25200.0
2009-05-06 13:30:00,21.9,21.93,21.78,21.93,337000.0,15.3471,15.3681,15.263,15.3681,337000.0
2009-05-06 13:35:00,21.92,21.99,21.91,21.96,45000.0,15.3611,15.4101,15.3541,15.3891,45000.0
2009-05-06 13:40:00,21.95,21.98,21.92,21.97,41000.0,15.3821,15.4031,15.3611,15.3961,41000.0
2009-05-06 13:45:00,21.98,22.15,21.98,22.09,129700.0,15.4031,15.5222,15.4031,15.4802,129700.0
2009-05-06 13:50:00,22.07,22.21,22.07,22.2,25500.0,15.4662,15.5643,15.4662,15.5573,25500.0
2009-05-06 13:55:00,22.21,22.3,22.21,22.28,29500.0,15.5643,15.6274,15.5643,15.6133,29500.0
2009-05-06 14:00:00,22.33,22.46,22.33,22.42,136700.0,15.6484,15.7395,15.6484,15.7115,136700.0
2009-05-06 14:05:00,22.42,22.52,22.38,22.52,148000.0,15.7115,15.7815,15.6834,15.7815,148000.0
2009-05-06 14:10:00,22.52,22.54,22.49,22.53,131500.0,15.7815,15.7956,15.7605,15.7885,131500.0
2009-05-06 14:15:00,22.54,22.59,22.53,22.57,28500.0,15.7956,15.8306,15.7885,15.8166,28500.0
2009-05-06 14:20:00,22.57,22.79,22.57,22.79,78600.0,15.8166,15.9707,15.8166,15.9707,78600.0
2009-05-06 14:25:00,22.79,22.87,22.76,22.87,96400.0,15.9707,16.0268,15.9497,16.0268,96400.0
2009-05-06 14:30:00,22.87,22.98,22.87,22.92,48100.0,16.0268,16.1039,16.0268,16.0618,48100.0
2009-05-06 14:35:00,22.92,22.94,22.86,22.92,38800.0,16.0618,16.0759,16.0198,16.0618,38800.0
2009-05-06 14:40:00,22.93,22.93,22.7,22.77,42200.0,16.0689,16.0689,15.9077,15.9567,42200.0
2009-05-06 14:45:00,22.78,22.88,22.75,22.84,65100.0,15.9637,16.0338,15.9427,16.0058,65100.0
2009-05-06 14:50:00,22.84,22.92,22.84,22.92,33100.0,16.0058,16.0618,16.0058,16.0618,33100.0
2009-05-06 14:55:00,22.93,23.0,22.81,22.85,56400.0,16.0689,16.1179,15.9848,16.0128,56400.0
2009-05-06 15:00:00,22.86,22.97,22.76,22.83,48600.0,16.0198,16.0969,15.9497,15.9988,48600.0
2009-05-06 15:05:00,22.83,22.89,22.76,22.89,60500.0,15.9988,16.0408,15.9497,16.0408,60500.0
2009-05-06 15:10:00,22.89,22.9,22.79,22.81,43600.0,16.0408,16.0478,15.9707,15.9848,43600.0
2009-05-06 15:15:00,22.81,22.86,22.81,22.81,94200.0,15.9848,16.0198,15.9848,15.9848,94200.0
2009-05-06 15:20:00,22.81,22.85,22.65,22.66,81800.0,15.9848,16.0128,15.8726,15.8796,81800.0
2009-05-06 15:25:00,22.63,22.68,22.5,22.68,115900.0,15.8586,15.8937,15.7675,15.8937,115900.0
2009-05-06 15:30:00,22.67,22.76,22.59,22.76,46300.0,15.8867,15.9497,15.8306,15.9497,46300.0
2009-05-06 15:35:00,22.74,22.79,22.57,22.57,170300.0,15.9357,15.9707,15.8166,15.8166,170300.0
2009-05-06 15:40:00,22.58,22.85,22.58,22.79,252400.0,15.8236,16.0128,15.8236,15.9707,252400.0
2009-05-06 15:45:00,22.78,22.97,22.77,22.95,392400.0,15.9637,16.0969,15.9567,16.0829,392400.0
2009-05-06 15:50:00,22.95,23.02,22.81,22.86,191600.0,16.0829,16.1319,15.9848,16.0198,191600.0
2009-05-06 15:55:00,22.86,22.95,22.84,22.88,415000.0,16.0198,16.0829,16.0058,16.0338,415000.0
2009-05-07 09:30:00,23.42,23.48,23.28,23.46,150800.0,16.4122,16.4543,16.3141,16.4403,150800.0
2009-05-07 09:35:00,23.46,23.5,23.38,23.48,170500.0,16.4403,16.4683,16.3842,16.4543,170500.0
2009-05-07 09:40:00,23.47,23.57,23.46,23.49,144200.0,16.4473,16.5174,16.4403,16.4613,144200.0
2009-05-07 09:45:00,23.49,23.54,23.21,23.21,147900.0,16.4613,16.4963,16.2651,16.2651,147900.0
2009-05-07 09:50:00,23.2,23.25,23.11,23.13,282700.0,16.2581,16.2931,16.195,16.209,282700.0
2009-05-07 09:55:00,23.12,23.15,22.86,22.88,440200.0,16.202,16.223,16.0198,16.0338,440200.0
2009-05-07 10:00:00,22.88,23.06,22.88,22.92,166000.0,16.0338,16.16,16.0338,16.0618,166000.0
2009-05-07 10:05:00,22.92,22.92,22.7,22.81,265100.0,16.0618,16.0618,15.9077,15.9848,265100.0
2009-05-07 10:10:00,22.82,22.86,22.72,22.81,107700.0,15.9918,16.0198,15.9217,15.9848,107700.0
2009-05-07 10:15:00,22.8,22.99,22.75,22.98,110000.0,15.9778,16.1109,15.9427,16.1039,110000.0
2009-05-07 10:20:00,22.98,23.04,22.9,22.91,159300.0,16.1039,16.1459,16.0478,16.0548,159300.0
2009-05-07 10:25:00,22.9,22.92,22.8,22.84,97600.0,16.0478,16.0618,15.9778,16.0058,97600.0
2009-05-07 10:30:00,22.84,22.91,22.79,22.79,80500.0,16.0058,16.0548,15.9707,15.9707,80500.0
2009-05-07 10:35:00,22.8,22.93,22.7,22.93,175200.0,15.9778,16.0689,15.9077,16.0689,175200.0
2009-05-07 10:40:00,22.92,22.97,22.9,22.96,44900.0,16.0618,16.0969,16.0478,16.0899,44900.0
2009-05-07 10:45:00,22.97,23.11,22.97,23.11,64500.0,16.0969,16.195,16.0969,16.195,64500.0
2009-05-07 10:50:00,23.11,23.14,23.08,23.12,78000.0,16.195,16.216,16.174,16.202,78000.0
2009-05-07 10:55:00,23.11,23.12,22.98,22.98,96600.0,16.195,16.202,16.1039,16.1039,96600.0
2009-05-07 11:00:00,22.98,22.99,22.79,22.79,54900.0,16.1039,16.1109,15.9707,15.9707,54900.0
2009-05-07 11:05:00,22.79,22.83,22.78,22.79,33500.0,15.9707,15.9988,15.9637,15.9707,33500.0
2009-05-07 11:10:00,22.78,22.8,22.6,22.61,108000.0,15.9637,15.9778,15.8376,15.8446,108000.0
2009-05-07 11:15:00,22.61,22.64,22.47,22.47,130200.0,15.8446,15.8656,15.7465,15.7465,130200.0
2009-05-07 11:20:00,22.47,22.57,22.47,22.52,67800.0,15.7465,15.8166,15.7465,15.7815,67800.0
2009-05-07 11:25:00,22.52,22.64,22.5,22.63,22900.0,15.7815,15.8656,15.7675,15.8586,22900.0
2009-05-07 11:30:00,22.64,22.65,22.58,22.65,39300.0,15.8656,15.8726,15.8236,15.8726,39300.0
2009-05-07 11:35:00,22.65,22.81,22.64,22.7,25500.0,15.8726,15.9848,15.8656,15.9077,25500.0
2009-05-07 11:40:00,22.71,22.77,22.7,22.76,15200.0,15.9147,15.9567,15.9077,15.9497,15200.0
2009-05-07 11:45:00,22.75,22.75,22.68,22.7,53600.0,15.9427,15.9427,15.8937,15.9077,53600.0
2009-05-07 11:50:00,22.69,22.83,22.69,22.79,24800.0,15.9007,15.9988,15.9007,15.9707,24800.0
2009-05-07 11:55:00,22.77,22.77,22.71,22.73,47400.0,15.9567,15.9567,15.9147,15.9287,47400.0
2009-05-07 12:00:00,22.73,22.74,22.66,22.66,61900.0,15.9287,15.9357,15.8796,15.8796,61900.0
2009-05-07 12:05:00,22.65,22.65,22.59,22.6,23300.0,15.8726,15.8726,15.8306,15.8376,23300.0
2009-05-07 12:10:00,22.61,22.66,22.59,22.64,65600.0,15.8446,15.8796,15.8306,15.8656,65600.0
2009-05-07 12:15:00,22.63,22.65,22.61,22.63,15500.0,15.8586,15.8726,15.8446,15.8586,15500.0
2009-05-07 12:20:00,22.62,22.73,22.62,22.73,26400.0,15.8516,15.9287,15.8516,15.9287,26400.0
2009-05-07 12:25:00,22.73,22.73,22.64,22.67,27700.0,15.9287,15.9287,15.8656,15.8867,27700.0
2009-05-07 12:30:00,22.68,22.69,22.65,22.67,59100.0,15.8937,15.9007,15.8726,15.8867,59100.0
2009-05-07 12:35:00,22.67,22.69,22.66,22.67,18800.0,15.8867,15.9007,15.8796,15.8867,18800.0
2009-05-07 12:40:00,22.67,22.83,22.67,22.8,18100.0,15.8867,15.9988,15.8867,15.9778,18100.0
2009-05-07 12:45:00,22.8,22.81,22.7,22.71,45100.0,15.9778,15.9848,15.9077,15.9147,45100.0
2009-05-07 12:50:00,22.71,22.72,22.67,22.69,12500.0,15.9147,15.9217,15.8867,15.9007,12500.0
2009-05-07 12:55:00,22.71,22.76,22.7,22.74,8000.0,15.9147,15.9497,15.9077,15.9357,8000.0
2009-05-07 13:00:00,22.75,22.79,22.61,22.64,48900.0,15.9427,15.9707,15.8446,15.8656,48900.0
2009-05-07 13:05:00,22.65,22.65,22.49,22.49,34200.0,15.8726,15.8726,15.7605,15.7605,34200.0
2009-05-07 13:10:00,22.5,22.53,22.44,22.45,38400.0,15.7675,15.7885,15.7255,15.7325,38400.0
2009-05-07 13:15:00,22.43,22.44,22.34,22.37,56300.0,15.7185,15.7255,15.6554,15.6764,56300.0
2009-05-07 13:20:00,22.37,22.44,22.36,22.39,48800.0,15.6764,15.7255,15.6694,15.6904,48800.0
2009-05-07 13:25:00,22.39,22.42,22.35,22.36,35500.0,15.6904,15.7115,15.6624,15.6694,35500.0
2009-05-07 13:30:00,22.37,22.39,22.24,22.25,53200.0,15.6764,15.6904,15.5853,15.5923,53200.0
2009-05-07 13:35:00,22.25,22.3,22.22,22.22,41200.0,15.5923,15.6274,15.5713,15.5713,41200.0
2009-05-07 13:40:00,22.22,22.22,22.13,22.17,98300.0,15.5713,15.5713,15.5082,15.5363,98300.0
2009-05-07 13:45:00,22.17,22.22,22.17,22.17,35800.0,15.5363,15.5713,15.5363,15.5363,35800.0
2009-05-07 13:50:00,22.17,22.17,22.01,22.07,54500.0,15.5363,15.5363,15.4241,15.4662,54500.0
2009-05-07 13:55:00,22.06,22.22,22.03,22.19,56700.0,15.4592,15.5713,15.4382,15.5503,56700.0
2009-05-07 14:00:00,22.19,22.2,22.08,22.09,50900.0,15.5503,15.5573,15.4732,15.4802,50900.0
2009-05-07 14:05:00,22.09,22.25,22.09,22.22,74700.0,15.4802,15.5923,15.4802,15.5713,74700.0
2009-05-07 14:10:00,22.21,22.21,21.98,22.02,61800.0,15.5643,15.5643,15.4031,15.4311,61800.0
2009-05-07 14:15:00,22.0,22.06,21.98,22.04,48700.0,15.4171,15.4592,15.4031,15.4452,48700.0
2009-05-07 14:20:00,22.04,22.13,22.04,22.08,30900.0,15.4452,15.5082,15.4452,15.4732,30900.0
2009-05-07 14:25:00,22.08,22.18,22.07,22.17,41300.0,15.4732,15.5433,15.4662,15.5363,41300.0
2009-05-07 14:30:00,22.16,22.16,22.02,22.04,113600.0,15.5293,15.5293,15.4311,15.4452,113600.0
2009-05-07 14:35:00,22.04,22.12,22.02,22.05,45700.0,15.4452,15.5012,15.4311,15.4522,45700.0
2009-05-07 14:40:00,22.05,22.07,21.97,22.06,70000.0,15.4522,15.4662,15.3961,15.4592,70000.0
2009-05-07 14:45:00,22.06,22.16,22.06,22.15,52900.0,15.4592,15.5293,15.4592,15.5222,52900.0
2009-05-07 14:50:00,22.17,22.22,22.04,22.04,59900.0,15.5363,15.5713,15.4452,15.4452,59900.0
2009-05-07 14:55:00,22.04,22.14,22.02,22.08,46300.0,15.4452,15.5152,15.4311,15.4732,46300.0
2009-05-07 15:00:00,22.09,22.2,22.05,22.11,74800.0,15.4802,15.5573,15.4522,15.4942,74800.0
2009-05-07 15:05:00,22.09,22.1,22.02,22.08,72900.0,15.4802,15.4872,15.4311,15.4732,72900.0
2009-05-07 15:10:00,22.09,22.09,22.02,22.04,56700.0,15.4802,15.4802,15.4311,15.4452,56700.0
2009-05-07 15:15:00,22.05,22.1,22.03,22.1,50400.0,15.4522,15.4872,15.4382,15.4872,50400.0
2009-05-07 15:20:00,22.09,22.27,22.08,22.19,92000.0,15.4802,15.6063,15.4732,15.5503,92000.0
2009-05-07 15:25:00,22.19,22.38,22.17,22.29,106100.0,15.5503,15.6834,15.5363,15.6204,106100.0
2009-05-07 15:30:00,22.28,22.29,22.0,22.0,228600.0,15.6133,15.6204,15.4171,15.4171,228600.0
2009-05-07 15:35:00,22.0,22.06,21.93,22.01,262900.0,15.4171,15.4592,15.3681,15.4241,262900.0
2009-05-07 15:40:00,22.0,22.09,21.99,22.07,280200.0,15.4171,15.4802,15.4101,15.4662,280200.0
2009-05-07 15:45:00,22.08,22.16,22.06,22.12,169300.0,15.4732,15.5293,15.4592,15.5012,169300.0
2009-05-07 15:50:00,22.14,22.22,22.05,22.22,114800.0,15.5152,15.5713,15.4522,15.5713,114800.0
2009-05-07 15:55:00,22.23,22.26,22.15,22.21,164900.0,15.5783,15.5993,15.5222,15.5643,164900.0
2009-05-08 09:30:00,22.23,22.97,22.23,22.96,115300.0,15.5783,16.0969,15.5783,16.0899,115300.0
2009-05-08 09:35:00,22.96,22.96,22.67,22.79,123700.0,16.0899,16.0899,15.8867,15.9707,123700.0
2009-05-08 09:40:00,22.8,23.11,22.8,23.03,153000.0,15.9778,16.195,15.9778,16.1389,153000.0
2009-05-08 09:45:00,23.07,23.28,23.07,23.24,219700.0,16.167,16.3141,16.167,16.2861,219700.0
2009-05-08 09:50:00,23.25,23.38,23.21,23.21,257500.0,16.2931,16.3842,16.2651,16.2651,257500.0
2009-05-08 09:55:00,23.21,23.26,23.09,23.09,380100.0,16.2651,16.3001,16.181,16.181,380100.0
2009-05-08 10:00:00,23.09,23.12,23.0,23.12,118400.0,16.181,16.202,16.1179,16.202,118400.0
2009-05-08 10:05:00,23.12,23.14,23.01,23.05,121100.0,16.202,16.216,16.1249,16.1529,121100.0
2009-05-08 10:10:00,23.05,23.05,22.92,22.96,75700.0,16.1529,16.1529,16.0618,16.0899,75700.0
2009-05-08 10:15:00,22.96,22.96,22.76,22.9,163800.0,16.0899,16.0899,15.9497,16.0478,163800.0
2009-05-08 10:20:00,22.9,22.98,22.85,22.88,65500.0,16.0478,16.1039,16.0128,16.0338,65500.0
2009-05-08 10:25:00,22.88,22.88,22.77,22.85,63200.0,16.0338,16.0338,15.9567,16.0128,63200.0
2009-05-08 10:30:00,22.87,23.0,22.81,23.0,97600.0,16.0268,16.1179,15.9848,16.1179,97600.0
2009-05-08 10:35:00,22.99,23.0,22.84,22.94,85200.0,16.1109,16.1179,16.0058,16.0759,85200.0
2009-05-08 10:40:00,22.93,22.94,22.86,22.86,74700.0,16.0689,16.0759,16.0198,16.0198,74700.0
2009-05-08 10:45:00,22.87,22.97,22.87,22.93,45100.0,16.0268,16.0969,16.0268,16.0689,45100.0
2009-05-08 10:50:00,22.93,22.93,22.84,22.93,36300.0,16.0689,16.0689,16.0058,16.0689,36300.0
2009-05-08 10:55:00,22.93,22.99,22.85,22.87,128300.0,16.0689,16.1109,16.0128,16.0268,128300.0
2009-05-08 11:00:00,22.89,23.0,22.89,22.94,41900.0,16.0408,16.1179,16.0408,16.0759,41900.0
2009-05-08 11:05:00,22.95,23.05,22.94,23.05,93800.0,16.0829,16.1529,16.0759,16.1529,93800.0
2009-05-08 11:10:00,23.04,23.08,22.99,23.0,42800.0,16.1459,16.174,16.1109,16.1179,42800.0
2009-05-08 11:15:00,23.0,23.21,22.99,23.19,79900.0,16.1179,16.2651,16.1109,16.2511,79900.0
2009-05-08 11:20:00,23.18,23.19,23.09,23.1,48600.0,16.244,16.2511,16.181,16.188,48600.0
2009-05-08 11:25:00,23.11,23.17,23.1,23.13,84900.0,16.195,16.237,16.188,16.209,84900.0
2009-05-08 11:30:00,23.14,23.25,23.14,23.24,39900.0,16.216,16.2931,16.216,16.2861,39900.0
2009-05-08 11:35:00,23.25,23.27,23.17,23.18,29400.0,16.2931,16.3071,16.237,16.244,29400.0
2009-05-08 11:40:00,23.18,23.32,23.16,23.3,44300.0,16.244,16.3422,16.23,16.3281,44300.0
2009-05-08 11:45:00,23.3,23.36,23.27,23.34,55300.0,16.3281,16.3702,16.3071,16.3562,55300.0
2009-05-08 11:50:00,23.34,23.43,23.33,23.39,53200.0,16.3562,16.4192,16.3492,16.3912,53200.0
2009-05-08 11:55:00,23.39,23.44,23.37,23.43,37000.0,16.3912,16.4263,16.3772,16.4192,37000.0
2009-05-08 12:00:00,23.43,23.48,23.4,23.47,47100.0,16.4192,16.4543,16.3982,16.4473,47100.0
2009-05-08 12:05:00,23.48,23.56,23.48,23.55,92100.0,16.4543,16.5103,16.4543,16.5033,92100.0
2009-05-08 12:10:00,23.55,23.61,23.55,23.59,57500.0,16.5033,16.5454,16.5033,16.5314,57500.0
2009-05-08 12:15:00,23.6,23.72,23.6,23.72,147000.0,16.5384,16.6225,16.5384,16.6225,147000.0
2009-05-08 12:20:00,23.72,23.75,23.64,23.68,123400.0,16.6225,16.6435,16.5664,16.5944,123400.0
2009-05-08 12:25:00,23.68,23.69,23.6,23.6,47800.0,16.5944,16.6014,16.5384,16.5384,47800.0
2009-05-08 12:30:00,23.61,23.66,23.6,23.63,35100.0,16.5454,16.5804,16.5384,16.5594,35100.0
2009-05-08 12:35:00,23.64,23.72,23.63,23.72,38400.0,16.5664,16.6225,16.5594,16.6225,38400.0
2009-05-08 12:40:00,23.73,23.78,23.7,23.76,34600.0,16.6295,16.6645,16.6085,16.6505,34600.0
2009-05-08 12:45:00,23.76,23.78,23.63,23.63,118100.0,16.6505,16.6645,16.5594,16.5594,118100.0
2009-05-08 12:50:00,23.62,23.68,23.61,23.67,27800.0,16.5524,16.5944,16.5454,16.5874,27800.0
2009-05-08 12:55:00,23.66,23.86,23.64,23.83,99700.0,16.5804,16.7206,16.5664,16.6996,99700.0
2009-05-08 13:00:00,23.83,23.85,23.79,23.82,44800.0,16.6996,16.7136,16.6715,16.6925,44800.0
2009-05-08 13:05:00,23.82,23.9,23.77,23.86,126200.0,16.6925,16.7486,16.6575,16.7206,126200.0
2009-05-08 13:10:00,23.87,23.89,23.82,23.87,82600.0,16.7276,16.7416,16.6925,16.7276,82600.0
2009-05-08 13:15:00,23.87,23.88,23.8,23.83,53100.0,16.7276,16.7346,16.6785,16.6996,53100.0
2009-05-08 13:20:00,23.83,23.94,23.83,23.89,59500.0,16.6996,16.7766,16.6996,16.7416,59500.0
2009-05-08 13:25:00,23.9,23.9,23.83,23.83,19400.0,16.7486,16.7486,16.6996,16.6996,19400.0
2009-05-08 13:30:00,23.83,23.83,23.72,23.74,57300.0,16.6996,16.6996,16.6225,16.6365,57300.0
2009-05-08 13:35:00,23.74,23.81,23.74,23.8,28800.0,16.6365,16.6855,16.6365,16.6785,28800.0
2009-05-08 13:40:00,23.81,23.83,23.77,23.79,27500.0,16.6855,16.6996,16.6575,16.6715,27500.0
2009-05-08 13:45:00,23.78,23.85,23.73,23.79,94600.0,16.6645,16.7136,16.6295,16.6715,94600.0
2009-05-08 13:50:00,23.79,23.79,23.71,23.78,69300.0,16.6715,16.6715,16.6155,16.6645,69300.0
2009-05-08 13:55:00,23.78,23.78,23.63,23.64,64800.0,16.6645,16.6645,16.5594,16.5664,64800.0
2009-05-08 14:00:00,23.66,23.74,23.63,23.69,188300.0,16.5804,16.6365,16.5594,16.6014,188300.0
2009-05-08 14:05:00,23.69,23.74,23.68,23.72,37300.0,16.6014,16.6365,16.5944,16.6225,37300.0
2009-05-08 14:10:00,23.71,23.8,23.71,23.77,54500.0,16.6155,16.6785,16.6155,16.6575,54500.0
2009-05-08 14:15:00,23.78,23.84,23.77,23.83,41200.0,16.6645,16.7066,16.6575,16.6996,41200.0
2009-05-08 14:20:00,23.84,23.84,23.78,23.81,41400.0,16.7066,16.7066,16.6645,16.6855,41400.0
2009-05-08 14:25:00,23.81,23.82,23.75,23.75,29500.0,16.6855,16.6925,16.6435,16.6435,29500.0
2009-05-08 14:30:00,23.76,23.8,23.75,23.8,33500.0,16.6505,16.6785,16.6435,16.6785,33500.0
2009-05-08 14:35:00,23.8,23.83,23.78,23.83,59100.0,16.6785,16.6996,16.6645,16.6996,59100.0
2009-05-08 14:40:00,23.84,23.84,23.76,23.78,35300.0,16.7066,16.7066,16.6505,16.6645,35300.0
2009-05-08 14:45:00,23.79,23.87,23.78,23.85,95700.0,16.6715,16.7276,16.6645,16.7136,95700.0
2009-05-08 14:50:00,23.86,23.87,23.83,23.85,61100.0,16.7206,16.7276,16.6996,16.7136,61100.0
2009-05-08 14:55:00,23.84,23.86,23.77,23.8,45700.0,16.7066,16.7206,16.6575,16.6785,45700.0
2009-05-08 15:00:00,23.8,23.87,23.79,23.82,182900.0,16.6785,16.7276,16.6715,16.6925,182900.0
2009-05-08 15:05:00,23.83,23.83,23.68,23.79,86500.0,16.6996,16.6996,16.5944,16.6715,86500.0
2009-05-08 15:10:00,23.78,23.8,23.64,23.64,48800.0,16.6645,16.6785,16.5664,16.5664,48800.0
2009-05-08 15:15:00,23.61,23.69,23.55,23.64,118000.0,16.5454,16.6014,16.5033,16.5664,118000.0
2009-05-08 15:20:00,23.64,23.79,23.64,23.79,219500.0,16.5664,16.6715,16.5664,16.6715,219500.0
2009-05-08 15:25:00,23.79,23.86,23.79,23.82,180400.0,16.6715,16.7206,16.6715,16.6925,180400.0
2009-05-08 15:30:00,23.81,23.88,23.74,23.77,186500.0,16.6855,16.7346,16.6365,16.6575,186500.0
2009-05-08 15:35:00,23.76,23.83,23.73,23.77,110200.0,16.6505,16.6996,16.6295,16.6575,110200.0
2009-05-08 15:40:00,23.78,23.88,23.78,23.88,155700.0,16.6645,16.7346,16.6645,16.7346,155700.0
2009-05-08 15:45:00,23.88,23.88,23.79,23.85,94700.0,16.7346,16.7346,16.6715,16.7136,94700.0
2009-05-08 15:50:00,23.86,23.92,23.75,23.81,140800.0,16.7206,16.7626,16.6435,16.6855,140800.0
2009-05-08 15:55:00,23.81,23.95,23.79,23.91,539300.0,16.6855,16.7836,16.6715,16.7556,539300.0
2009-05-11 09:30:00,23.26,23.44,23.01,23.36,87900.0,16.3001,16.4263,16.1249,16.3702,87900.0
2009-05-11 09:35:00,23.39,23.45,23.35,23.36,136700.0,16.3912,16.4333,16.3632,16.3702,136700.0
2009-05-11 09:40:00,23.36,23.36,23.07,23.07,371600.0,16.3702,16.3702,16.167,16.167,371600.0
2009-05-11 09:45:00,23.07,23.08,22.95,23.06,116000.0,16.167,16.174,16.0829,16.16,116000.0
2009-05-11 09:50:00,23.07,23.23,23.06,23.2,91600.0,16.167,16.2791,16.16,16.2581,91600.0
2009-05-11 09:55:00,23.19,23.25,23.16,23.21,83300.0,16.2511,16.2931,16.23,16.2651,83300.0
2009-05-11 10:00:00,23.21,23.26,23.15,23.23,67300.0,16.2651,16.3001,16.223,16.2791,67300.0
2009-05-11 10:05:00,23.22,23.3,23.21,23.21,66500.0,16.2721,16.3281,16.2651,16.2651,66500.0
2009-05-11 10:10:00,23.21,23.3,23.17,23.28,47100.0,16.2651,16.3281,16.237,16.3141,47100.0
2009-05-11 10:15:00,23.29,23.29,23.2,23.28,48700.0,16.3211,16.3211,16.2581,16.3141,48700.0
2009-05-11 10:20:00,23.28,23.33,23.22,23.24,57000.0,16.3141,16.3492,16.2721,16.2861,57000.0
2009-05-11 10:25:00,23.23,23.32,23.23,23.23,54200.0,16.2791,16.3422,16.2791,16.2791,54200.0
2009-05-11 10:30:00,23.23,23.35,23.19,23.31,35400.0,16.2791,16.3632,16.2511,16.3351,35400.0
2009-05-11 10:35:00,23.31,23.4,23.3,23.35,49900.0,16.3351,16.3982,16.3281,16.3632,49900.0
2009-05-11 10:40:00,23.35,23.5,23.34,23.5,45600.0,16.3632,16.4683,16.3562,16.4683,45600.0
2009-05-11 10:45:00,23.5,23.55,23.48,23.51,55800.0,16.4683,16.5033,16.4543,16.4753,55800.0
2009-05-11 10:50:00,23.5,23.62,23.48,23.62,70900.0,16.4683,16.5524,16.4543,16.5524,70900.0
2009-05-11 10:55:00,23.61,23.61,23.53,23.56,77100.0,16.5454,16.5454,16.4893,16.5103,77100.0
2009-05-11 11:00:00,23.56,23.58,23.49,23.49,132300.0,16.5103,16.5244,16.4613,16.4613,132300.0
2009-05-11 11:05:00,23.5,23.56,23.48,23.51,44000.0,16.4683,16.5103,16.4543,16.4753,44000.0
2009-05-11 11:10:00,23.51,23.55,23.5,23.53,13600.0,16.4753,16.5033,16.4683,16.4893,13600.0
2009-05-11 11:15:00,23.55,23.61,23.54,23.54,32800.0,16.5033,16.5454,16.4963,16.4963,32800.0
2009-05-11 11:20:00,23.54,23.57,23.51,23.54,49200.0,16.4963,16.5174,16.4753,16.4963,49200.0
2009-05-11 11:25:00,23.53,23.55,23.5,23.53,22200.0,16.4893,16.5033,16.4683,16.4893,22200.0
2009-05-11 11:30:00,23.54,23.54,23.46,23.48,51500.0,16.4963,16.4963,16.4403,16.4543,51500.0
2009-05-11 11:35:00,23.49,23.51,23.49,23.5,8400.0,16.4613,16.4753,16.4613,16.4683,8400.0
2009-05-11 11:40:00,23.47,23.49,23.45,23.47,57400.0,16.4473,16.4613,16.4333,16.4473,57400.0
2009-05-11 11:45:00,23.46,23.49,23.44,23.49,56800.0,16.4403,16.4613,16.4263,16.4613,56800.0
2009-05-11 11:50:00,23.48,23.49,23.45,23.47,24000.0,16.4543,16.4613,16.4333,16.4473,24000.0
2009-05-11 11:55:00,23.47,23.52,23.47,23.47,97500.0,16.4473,16.4823,16.4473,16.4473,97500.0
2009-05-11 12:00:00,23.45,23.45,23.36,23.36,88500.0,16.4333,16.4333,16.3702,16.3702,88500.0
2009-05-11 12:05:00,23.36,23.42,23.36,23.41,39300.0,16.3702,16.4122,16.3702,16.4052,39300.0
2009-05-11 12:10:00,23.4,23.42,23.36,23.36,43500.0,16.3982,16.4122,16.3702,16.3702,43500.0
2009-05-11 12:15:00,23.37,23.41,23.35,23.41,38100.0,16.3772,16.4052,16.3632,16.4052,38100.0
2009-05-11 12:20:00,23.43,23.45,23.42,23.43,28900.0,16.4192,16.4333,16.4122,16.4192,28900.0
2009-05-11 12:25:00,23.43,23.48,23.43,23.44,23000.0,16.4192,16.4543,16.4192,16.4263,23000.0
2009-05-11 12:30:00,23.43,23.43,23.4,23.4,41400.0,16.4192,16.4192,16.3982,16.3982,41400.0
2009-05-11 12:35:00,23.4,23.46,23.39,23.44,34900.0,16.3982,16.4403,16.3912,16.4263,34900.0
2009-05-11 12:40:00,23.43,23.45,23.4,23.41,36400.0,16.4192,16.4333,16.3982,16.4052,36400.0
2009-05-11 12:45:00,23.42,23.45,23.39,23.39,30600.0,16.4122,16.4333,16.3912,16.3912,30600.0
2009-05-11 12:50:00,23.38,23.39,23.3,23.3,75900.0,16.3842,16.3912,16.3281,16.3281,75900.0
2009-05-11 12:55:00,23.3,23.33,23.28,23.3,34700.0,16.3281,16.3492,16.3141,16.3281,34700.0
2009-05-11 13:00:00,23.3,23.3,23.22,23.22,39700.0,16.3281,16.3281,16.2721,16.2721,39700.0
2009-05-11 13:05:00,23.21,23.27,23.2,23.26,50200.0,16.2651,16.3071,16.2581,16.3001,50200.0
2009-05-11 13:10:00,23.27,23.4,23.27,23.36,51100.0,16.3071,16.3982,16.3071,16.3702,51100.0
2009-05-11 13:15:00,23.35,23.44,23.35,23.44,13000.0,16.3632,16.4263,16.3632,16.4263,13000.0
2009-05-11 13:20:00,23.44,23.45,23.38,23.4,24900.0,16.4263,16.4333,16.3842,16.3982,24900.0
2009-05-11 13:25:00,23.4,23.45,23.38,23.42,19600.0,16.3982,16.4333,16.3842,16.4122,19600.0
2009-05-11 13:30:00,23.42,23.43,23.35,23.39,42100.0,16.4122,16.4192,16.3632,16.3912,42100.0
2009-05-11 13:35:00,23.39,23.52,23.34,23.49,27700.0,16.3912,16.4823,16.3562,16.4613,27700.0
2009-05-11 13:40:00,23.48,23.53,23.46,23.51,43000.0,16.4543,16.4893,16.4403,16.4753,43000.0
2009-05-11 13:45:00,23.5,23.51,23.48,23.51,10600.0,16.4683,16.4753,16.4543,16.4753,10600.0
2009-05-11 13:50:00,23.51,23.51,23.49,23.51,3400.0,16.4753,16.4753,16.4613,16.4753,3400.0
2009-05-11 13:55:00,23.52,23.53,23.45,23.47,21900.0,16.4823,16.4893,16.4333,16.4473,21900.0
2009-05-11 14:00:00,23.47,23.47,23.39,23.43,14200.0,16.4473,16.4473,16.3912,16.4192,14200.0
2009-05-11 14:05:00,23.43,23.47,23.43,23.44,25900.0,16.4192,16.4473,16.4192,16.4263,25900.0
2009-05-11 14:10:00,23.44,23.45,23.4,23.43,43900.0,16.4263,16.4333,16.3982,16.4192,43900.0
2009-05-11 14:15:00,23.43,23.44,23.4,23.41,26000.0,16.4192,16.4263,16.3982,16.4052,26000.0
2009-05-11 14:20:00,23.42,23.43,23.39,23.41,19200.0,16.4122,16.4192,16.3912,16.4052,19200.0
2009-05-11 14:25:00,23.4,23.45,23.39,23.45,22600.0,16.3982,16.4333,16.3912,16.4333,22600.0
2009-05-11 14:30:00,23.45,23.55,23.44,23.55,120500.0,16.4333,16.5033,16.4263,16.5033,120500.0
2009-05-11 14:35:00,23.53,23.54,23.42,23.43,50300.0,16.4893,16.4963,16.4122,16.4192,50300.0
2009-05-11 14:40:00,23.44,23.47,23.41,23.46,37400.0,16.4263,16.4473,16.4052,16.4403,37400.0
2009-05-11 14:45:00,23.46,23.55,23.45,23.54,135300.0,16.4403,16.5033,16.4333,16.4963,135300.0
2009-05-11 14:50:00,23.54,23.56,23.53,23.53,24700.0,16.4963,16.5103,16.4893,16.4893,24700.0
2009-05-11 14:55:00,23.52,23.53,23.49,23.52,40500.0,16.4823,16.4893,16.4613,16.4823,40500.0
2009-05-11 15:00:00,23.52,23.53,23.44,23.44,80200.0,16.4823,16.4893,16.4263,16.4263,80200.0
2009-05-11 15:05:00,23.45,23.52,23.45,23.51,67300.0,16.4333,16.4823,16.4333,16.4753,67300.0
2009-05-11 15:10:00,23.5,23.52,23.44,23.47,100200.0,16.4683,16.4823,16.4263,16.4473,100200.0
2009-05-11 15:15:00,23.48,23.51,23.45,23.48,116000.0,16.4543,16.4753,16.4333,16.4543,116000.0
2009-05-11 15:20:00,23.48,23.49,23.34,23.34,78100.0,16.4543,16.4613,16.3562,16.3562,78100.0
2009-05-11 15:25:00,23.34,23.41,23.34,23.39,109200.0,16.3562,16.4052,16.3562,16.3912,109200.0
2009-05-11 15:30:00,23.38,23.38,23.19,23.2,202100.0,16.3842,16.3842,16.2511,16.2581,202100.0
2009-05-11 15:35:00,23.2,23.22,23.13,23.13,184400.0,16.2581,16.2721,16.209,16.209,184400.0
2009-05-11 15:40:00,23.13,23.28,23.11,23.2,135400.0,16.209,16.3141,16.195,16.2581,135400.0
2009-05-11 15:45:00,23.2,23.22,23.15,23.17,124600.0,16.2581,16.2721,16.223,16.237,124600.0
2009-05-11 15:50:00,23.16,23.24,23.1,23.2,157300.0,16.23,16.2861,16.188,16.2581,157300.0
2009-05-11 15:55:00,23.19,23.2,23.07,23.07,204100.0,16.2511,16.2581,16.167,16.167,204100.0
2009-05-12 09:30:00,22.78,23.54,22.78,23.5,44500.0,15.9637,16.4963,15.9637,16.4683,44500.0
2009-05-12 09:35:00,23.49,23.52,23.16,23.17,102300.0,16.4613,16.4823,16.23,16.237,102300.0
2009-05-12 09:40:00,23.15,23.15,22.93,22.94,137700.0,16.223,16.223,16.0689,16.0759,137700.0
2009-05-12 09:45:00,22.92,22.93,22.75,22.78,46700.0,16.0618,16.0689,15.9427,15.9637,46700.0
2009-05-12 09:50:00,22.78,22.81,22.68,22.8,171600.0,15.9637,15.9848,15.8937,15.9778,171600.0
2009-05-12 09:55:00,22.81,22.88,22.76,22.76,36600.0,15.9848,16.0338,15.9497,15.9497,36600.0
2009-05-12 10:00:00,22.76,22.76,22.56,22.58,97500.0,15.9497,15.9497,15.8096,15.8236,97500.0
2009-05-12 10:05:00,22.58,22.6,22.44,22.46,88900.0,15.8236,15.8376,15.7255,15.7395,88900.0
2009-05-12 10:10:00,22.45,22.45,22.29,22.29,69300.0,15.7325,15.7325,15.6204,15.6204,69300.0
2009-05-12 10:15:00,22.28,22.39,22.26,22.37,81400.0,15.6133,15.6904,15.5993,15.6764,81400.0
2009-05-12 10:20:00,22.39,22.48,22.27,22.47,139400.0,15.6904,15.7535,15.6063,15.7465,139400.0
2009-05-12 10:25:00,22.45,22.45,22.29,22.3,98400.0,15.7325,15.7325,15.6204,15.6274,98400.0
2009-05-12 10:30:00,22.29,22.32,22.19,22.21,50500.0,15.6204,15.6414,15.5503,15.5643,50500.0
2009-05-12 10:35:00,22.21,22.26,22.11,22.2,55200.0,15.5643,15.5993,15.4942,15.5573,55200.0
2009-05-12 10:40:00,22.2,22.25,22.17,22.25,67300.0,15.5573,15.5923,15.5363,15.5923,67300.0
2009-05-12 10:45:00,22.25,22.3,22.2,22.28,75100.0,15.5923,15.6274,15.5573,15.6133,75100.0
2009-05-12 10:50:00,22.29,22.31,22.23,22.25,33400.0,15.6204,15.6344,15.5783,15.5923,33400.0
2009-05-12 10:55:00,22.24,22.3,22.22,22.3,18700.0,15.5853,15.6274,15.5713,15.6274,18700.0
2009-05-12 11:00:00,22.3,22.41,22.29,22.4,185200.0,15.6274,15.7044,15.6204,15.6974,185200.0
2009-05-12 11:05:00,22.4,22.49,22.39,22.43,61700.0,15.6974,15.7605,15.6904,15.7185,61700.0
2009-05-12 11:10:00,22.42,22.44,22.38,22.43,34800.0,15.7115,15.7255,15.6834,15.7185,34800.0
2009-05-12 11:15:00,22.44,22.47,22.33,22.35,129100.0,15.7255,15.7465,15.6484,15.6624,129100.0
2009-05-12 11:20:00,22.34,22.35,22.24,22.24,30000.0,15.6554,15.6624,15.5853,15.5853,30000.0
2009-05-12 11:25:00,22.24,22.3,22.24,22.29,13500.0,15.5853,15.6274,15.5853,15.6204,13500.0
2009-05-12 11:30:00,22.29,22.33,22.27,22.31,16300.0,15.6204,15.6484,15.6063,15.6344,16300.0
2009-05-12 11:35:00,22.32,22.35,22.3,22.31,27300.0,15.6414,15.6624,15.6274,15.6344,27300.0
2009-05-12 11:40:00,22.3,22.32,22.22,22.24,62900.0,15.6274,15.6414,15.5713,15.5853,62900.0
2009-05-12 11:45:00,22.23,22.24,22.2,22.2,60600.0,15.5783,15.5853,15.5573,15.5573,60600.0
2009-05-12 11:50:00,22.2,22.22,22.16,22.16,44800.0,15.5573,15.5713,15.5293,15.5293,44800.0
2009-05-12 11:55:00,22.16,22.21,22.15,22.2,51600.0,15.5293,15.5643,15.5222,15.5573,51600.0
2009-05-12 12:00:00,22.2,22.23,22.19,22.19,33700.0,15.5573,15.5783,15.5503,15.5503,33700.0
2009-05-12 12:05:00,22.2,22.2,22.1,22.12,28200.0,15.5573,15.5573,15.4872,15.5012,28200.0
2009-05-12 12:10:00,22.11,22.13,22.06,22.06,26300.0,15.4942,15.5082,15.4592,15.4592,26300.0
2009-05-12 12:15:00,22.07,22.08,21.9,21.9,172500.0,15.4662,15.4732,15.3471,15.3471,172500.0
2009-05-12 12:20:00,21.9,21.91,21.79,21.8,182200.0,15.3471,15.3541,15.27,15.277,182200.0
2009-05-12 12:25:00,21.8,21.83,21.8,21.82,27200.0,15.277,15.298,15.277,15.291,27200.0
2009-05-12 12:30:00,21.82,21.86,21.8,21.8,64300.0,15.291,15.319,15.277,15.277,64300.0
2009-05-12 12:35:00,21.78,21.79,21.66,21.69,199000.0,15.263,15.27,15.1789,15.1999,199000.0
2009-05-12 12:40:00,21.69,21.74,21.68,21.69,32600.0,15.1999,15.2349,15.1929,15.1999,32600.0
2009-05-12 12:45:00,21.7,21.78,21.7,21.77,35300.0,15.2069,15.263,15.2069,15.256,35300.0
2009-05-12 12:50:00,21.77,21.77,21.67,21.68,31900.0,15.256,15.256,15.1859,15.1929,31900.0
2009-05-12 12:55:00,21.68,21.68,21.6,21.63,45400.0,15.1929,15.1929,15.1368,15.1578,45400.0
2009-05-12 13:00:00,21.63,21.67,21.61,21.67,26600.0,15.1578,15.1859,15.1438,15.1859,26600.0
2009-05-12 13:05:00,21.67,21.69,21.64,21.67,34000.0,15.1859,15.1999,15.1648,15.1859,34000.0
2009-05-12 13:10:00,21.67,21.73,21.67,21.7,24100.0,15.1859,15.2279,15.1859,15.2069,24100.0
2009-05-12 13:15:00,21.72,21.79,21.71,21.79,183000.0,15.2209,15.27,15.2139,15.27,183000.0
2009-05-12 13:20:00,21.79,21.9,21.79,21.87,38400.0,15.27,15.3471,15.27,15.326,38400.0
2009-05-12 13:25:00,21.86,21.88,21.79,21.79,31700.0,15.319,15.333,15.27,15.27,31700.0
2009-05-12 13:30:00,21.79,21.8,21.76,21.79,23700.0,15.27,15.277,15.2489,15.27,23700.0
2009-05-12 13:35:00,21.8,21.97,21.8,21.95,76400.0,15.277,15.3961,15.277,15.3821,76400.0
2009-05-12 13:40:00,21.94,21.94,21.87,21.87,27800.0,15.3751,15.3751,15.326,15.326,27800.0
2009-05-12 13:45:00,21.88,21.92,21.85,21.91,53600.0,15.333,15.3611,15.312,15.3541,53600.0
2009-05-12 13:50:00,21.91,21.97,21.9,21.94,39800.0,15.3541,15.3961,15.3471,15.3751,39800.0
2009-05-12 13:55:00,21.94,21.94,21.85,21.86,23600.0,15.3751,15.3751,15.312,15.319,23600.0
2009-05-12 14:00:00,21.86,21.89,21.82,21.89,43400.0,15.319,15.34,15.291,15.34,43400.0
2009-05-12 14:05:00,21.9,21.93,21.89,21.91,69500.0,15.3471,15.3681,15.34,15.3541,69500.0
2009-05-12 14:10:00,21.92,21.96,21.9,21.94,29800.0,15.3611,15.3891,15.3471,15.3751,29800.0
2009-05-12 14:15:00,21.94,22.03,21.94,22.01,51600.0,15.3751,15.4382,15.3751,15.4241,51600.0
2009-05-12 14:20:00,22.0,22.13,22.0,22.11,48700.0,15.4171,15.5082,15.4171,15.4942,48700.0
2009-05-12 14:25:00,22.1,22.14,22.01,22.01,58200.0,15.4872,15.5152,15.4241,15.4241,58200.0
2009-05-12 14:30:00,22.01,22.08,21.99,22.07,51800.0,15.4241,15.4732,15.4101,15.4662,51800.0
2009-05-12 14:35:00,22.07,22.24,22.07,22.24,56100.0,15.4662,15.5853,15.4662,15.5853,56100.0
2009-05-12 14:40:00,22.24,22.34,22.22,22.32,83500.0,15.5853,15.6554,15.5713,15.6414,83500.0
2009-05-12 14:45:00,22.32,22.32,22.19,22.23,92200.0,15.6414,15.6414,15.5503,15.5783,92200.0
2009-05-12 14:50:00,22.25,22.4,22.25,22.38,57800.0,15.5923,15.6974,15.5923,15.6834,57800.0
2009-05-12 14:55:00,22.4,22.54,22.4,22.47,128000.0,15.6974,15.7956,15.6974,15.7465,128000.0
2009-05-12 15:00:00,22.49,22.69,22.49,22.59,219600.0,15.7605,15.9007,15.7605,15.8306,219600.0
2009-05-12 15:05:00,22.6,22.65,22.56,22.59,90300.0,15.8376,15.8726,15.8096,15.8306,90300.0
2009-05-12 15:10:00,22.6,22.62,22.4,22.49,127000.0,15.8376,15.8516,15.6974,15.7605,127000.0
2009-05-12 15:15:00,22.49,22.56,22.43,22.43,116400.0,15.7605,15.8096,15.7185,15.7185,116400.0
2009-05-12 15:20:00,22.43,22.46,22.32,22.45,110600.0,15.7185,15.7395,15.6414,15.7325,110600.0
2009-05-12 15:25:00,22.46,22.59,22.44,22.44,221900.0,15.7395,15.8306,15.7255,15.7255,221900.0
2009-05-12 15:30:00,22.44,22.47,22.27,22.29,163300.0,15.7255,15.7465,15.6063,15.6204,163300.0
2009-05-12 15:35:00,22.3,22.47,22.29,22.38,90500.0,15.6274,15.7465,15.6204,15.6834,90500.0
2009-05-12 15:40:00,22.37,22.37,22.21,22.23,151500.0,15.6764,15.6764,15.5643,15.5783,151500.0
2009-05-12 15:45:00,22.23,22.31,22.21,22.22,247500.0,15.5783,15.6344,15.5643,15.5713,247500.0
2009-05-12 15:50:00,22.22,22.26,22.13,22.23,242200.0,15.5713,15.5993,15.5082,15.5783,242200.0
2009-05-12 15:55:00,22.22,22.27,22.16,22.2,217400.0,15.5713,15.6063,15.5293,15.5573,217400.0
2009-05-13 09:30:00,21.75,21.75,21.66,21.69,80400.0,15.2419,15.2419,15.1789,15.1999,80400.0
2009-05-13 09:35:00,21.66,21.66,21.4,21.45,71700.0,15.1789,15.1789,14.9967,15.0317,71700.0
2009-05-13 09:40:00,21.44,21.48,21.39,21.42,83400.0,15.0247,15.0527,14.9897,15.0107,83400.0
2009-05-13 09:45:00,21.41,21.52,21.36,21.5,146500.0,15.0037,15.0808,14.9686,15.0667,146500.0
2009-05-13 09:50:00,21.5,21.61,21.46,21.52,140100.0,15.0667,15.1438,15.0387,15.0808,140100.0
2009-05-13 09:55:00,21.52,21.53,21.45,21.47,86700.0,15.0808,15.0878,15.0317,15.0457,86700.0
2009-05-13 10:00:00,21.46,21.46,21.33,21.39,80400.0,15.0387,15.0387,14.9476,14.9897,80400.0
2009-05-13 10:05:00,21.4,21.48,21.37,21.43,60700.0,14.9967,15.0527,14.9756,15.0177,60700.0
2009-05-13 10:10:00,21.43,21.51,21.42,21.51,73900.0,15.0177,15.0737,15.0107,15.0737,73900.0
2009-05-13 10:15:00,21.51,21.58,21.47,21.51,86400.0,15.0737,15.1228,15.0457,15.0737,86400.0
2009-05-13 10:20:00,21.51,21.58,21.49,21.58,71400.0,15.0737,15.1228,15.0597,15.1228,71400.0
2009-05-13 10:25:00,21.58,21.63,21.56,21.62,46400.0,15.1228,15.1578,15.1088,15.1508,46400.0
2009-05-13 10:30:00,21.62,21.63,21.54,21.6,53500.0,15.1508,15.1578,15.0948,15.1368,53500.0
2009-05-13 10:35:00,21.6,21.61,21.46,21.49,42000.0,15.1368,15.1438,15.0387,15.0597,42000.0
2009-05-13 10:40:00,21.49,21.49,21.42,21.42,30400.0,15.0597,15.0597,15.0107,15.0107,30400.0
2009-05-13 10:45:00,21.42,21.46,21.4,21.46,65400.0,15.0107,15.0387,14.9967,15.0387,65400.0
2009-05-13 10:50:00,21.47,21.48,21.44,21.44,26700.0,15.0457,15.0527,15.0247,15.0247,26700.0
2009-05-13 10:55:00,21.44,21.46,21.41,21.41,37600.0,15.0247,15.0387,15.0037,15.0037,37600.0
2009-05-13 11:00:00,21.4,21.43,21.36,21.38,36600.0,14.9967,15.0177,14.9686,14.9826,36600.0
2009-05-13 11:05:00,21.39,21.39,21.32,21.32,27400.0,14.9897,14.9897,14.9406,14.9406,27400.0
2009-05-13 11:10:00,21.32,21.36,21.3,21.31,25900.0,14.9406,14.9686,14.9266,14.9336,25900.0
2009-05-13 11:15:00,21.32,21.35,21.28,21.3,25500.0,14.9406,14.9616,14.9126,14.9266,25500.0
2009-05-13 11:20:00,21.3,21.34,21.3,21.33,24100.0,14.9266,14.9546,14.9266,14.9476,24100.0
2009-05-13 11:25:00,21.34,21.34,21.32,21.32,13200.0,14.9546,14.9546,14.9406,14.9406,13200.0
2009-05-13 11:30:00,21.32,21.32,21.26,21.3,18900.0,14.9406,14.9406,14.8986,14.9266,18900.0
2009-05-13 11:35:00,21.29,21.29,21.24,21.24,13100.0,14.9196,14.9196,14.8845,14.8845,13100.0
2009-05-13 11:40:00,21.24,21.28,21.23,21.27,21300.0,14.8845,14.9126,14.8775,14.9056,21300.0
2009-05-13 11:45:00,21.26,21.29,21.26,21.29,12100.0,14.8986,14.9196,14.8986,14.9196,12100.0
2009-05-13 11:50:00,21.29,21.31,21.28,21.29,24200.0,14.9196,14.9336,14.9126,14.9196,24200.0
2009-05-13 11:55:00,21.28,21.3,21.26,21.28,26200.0,14.9126,14.9266,14.8986,14.9126,26200.0
2009-05-13 12:00:00,21.27,21.33,21.26,21.3,70900.0,14.9056,14.9476,14.8986,14.9266,70900.0
2009-05-13 12:05:00,21.31,21.34,21.29,21.34,19300.0,14.9336,14.9546,14.9196,14.9546,19300.0
2009-05-13 12:10:00,21.34,21.47,21.34,21.46,53200.0,14.9546,15.0457,14.9546,15.0387,53200.0
2009-05-13 12:15:00,21.45,21.45,21.36,21.37,28600.0,15.0317,15.0317,14.9686,14.9756,28600.0
2009-05-13 12:20:00,21.37,21.41,21.34,21.35,26900.0,14.9756,15.0037,14.9546,14.9616,26900.0
2009-05-13 12:25:00,21.34,21.36,21.33,21.35,11600.0,14.9546,14.9686,14.9476,14.9616,11600.0
2009-05-13 12:30:00,21.34,21.34,21.25,21.29,18100.0,14.9546,14.9546,14.8915,14.9196,18100.0
2009-05-13 12:35:00,21.29,21.32,21.29,21.31,18100.0,14.9196,14.9406,14.9196,14.9336,18100.0
2009-05-13 12:40:00,21.31,21.31,21.29,21.29,12200.0,14.9336,14.9336,14.9196,14.9196,12200.0
2009-05-13 12:45:00,21.29,21.29,21.24,21.26,16900.0,14.9196,14.9196,14.8845,14.8986,16900.0
2009-05-13 12:50:00,21.26,21.29,21.24,21.25,19600.0,14.8986,14.9196,14.8845,14.8915,19600.0
2009-05-13 12:55:00,21.23,21.23,21.15,21.15,164300.0,14.8775,14.8775,14.8215,14.8215,164300.0
2009-05-13 13:00:00,21.16,21.18,21.16,21.17,34800.0,14.8285,14.8425,14.8285,14.8355,34800.0
2009-05-13 13:05:00,21.16,21.16,21.1,21.1,31200.0,14.8285,14.8285,14.7864,14.7864,31200.0
2009-05-13 13:10:00,21.1,21.16,21.09,21.16,25500.0,14.7864,14.8285,14.7794,14.8285,25500.0
2009-05-13 13:15:00,21.16,21.23,21.16,21.23,8600.0,14.8285,14.8775,14.8285,14.8775,8600.0
2009-05-13 13:20:00,21.24,21.25,21.19,21.22,21200.0,14.8845,14.8915,14.8495,14.8705,21200.0
2009-05-13 13:25:00,21.22,21.22,21.1,21.11,25000.0,14.8705,14.8705,14.7864,14.7934,25000.0
2009-05-13 13:30:00,21.12,21.17,21.08,21.15,32100.0,14.8004,14.8355,14.7724,14.8215,32100.0
2009-05-13 13:35:00,21.16,21.24,21.16,21.23,40800.0,14.8285,14.8845,14.8285,14.8775,40800.0
2009-05-13 13:40:00,21.24,21.26,21.2,21.21,32600.0,14.8845,14.8986,14.8565,14.8635,32600.0
2009-05-13 13:45:00,21.2,21.2,21.15,21.19,33400.0,14.8565,14.8565,14.8215,14.8495,33400.0
2009-05-13 13:50:00,21.19,21.3,21.19,21.3,59500.0,14.8495,14.9266,14.8495,14.9266,59500.0
2009-05-13 13:55:00,21.29,21.29,21.24,21.27,24400.0,14.9196,14.9196,14.8845,14.9056,24400.0
2009-05-13 14:00:00,21.27,21.29,21.17,21.17,48300.0,14.9056,14.9196,14.8355,14.8355,48300.0
2009-05-13 14:05:00,21.17,21.21,21.16,21.2,32000.0,14.8355,14.8635,14.8285,14.8565,32000.0
2009-05-13 14:10:00,21.2,21.28,21.19,21.24,60900.0,14.8565,14.9126,14.8495,14.8845,60900.0
2009-05-13 14:15:00,21.23,21.23,21.1,21.1,68900.0,14.8775,14.8775,14.7864,14.7864,68900.0
2009-05-13 14:20:00,21.09,21.15,21.08,21.14,41500.0,14.7794,14.8215,14.7724,14.8145,41500.0
2009-05-13 14:25:00,21.14,21.25,21.13,21.18,38900.0,14.8145,14.8915,14.8075,14.8425,38900.0
2009-05-13 14:30:00,21.18,21.19,21.14,21.15,41800.0,14.8425,14.8495,14.8145,14.8215,41800.0
2009-05-13 14:35:00,21.15,21.18,21.14,21.17,17500.0,14.8215,14.8425,14.8145,14.8355,17500.0
2009-05-13 14:40:00,21.17,21.21,21.15,21.19,31000.0,14.8355,14.8635,14.8215,14.8495,31000.0
2009-05-13 14:45:00,21.19,21.19,21.14,21.15,19800.0,14.8495,14.8495,14.8145,14.8215,19800.0
2009-05-13 14:50:00,21.14,21.22,21.14,21.18,28900.0,14.8145,14.8705,14.8145,14.8425,28900.0
2009-05-13 14:55:00,21.19,21.25,21.18,21.25,28100.0,14.8495,14.8915,14.8425,14.8915,28100.0
2009-05-13 15:00:00,21.26,21.26,21.11,21.11,34000.0,14.8986,14.8986,14.7934,14.7934,34000.0
2009-05-13 15:05:00,21.1,21.15,21.1,21.13,47700.0,14.7864,14.8215,14.7864,14.8075,47700.0
2009-05-13 15:10:00,21.12,21.14,21.04,21.04,54700.0,14.8004,14.8145,14.7444,14.7444,54700.0
2009-05-13 15:15:00,21.05,21.09,20.99,21.09,62400.0,14.7514,14.7794,14.7093,14.7794,62400.0
2009-05-13 15:20:00,21.09,21.14,21.01,21.09,98000.0,14.7794,14.8145,14.7234,14.7794,98000.0
2009-05-13 15:25:00,21.08,21.08,20.96,20.99,214800.0,14.7724,14.7724,14.6883,14.7093,214800.0
2009-05-13 15:30:00,21.0,21.03,20.96,21.0,75300.0,14.7164,14.7374,14.6883,14.7164,75300.0
2009-05-13 15:35:00,21.0,21.01,20.87,20.89,167200.0,14.7164,14.7234,14.6252,14.6393,167200.0
2009-05-13 15:40:00,20.89,20.91,20.8,20.84,112300.0,14.6393,14.6533,14.5762,14.6042,112300.0
2009-05-13 15:45:00,20.84,20.93,20.84,20.88,261400.0,14.6042,14.6673,14.6042,14.6323,261400.0
2009-05-13 15:50:00,20.87,20.92,20.79,20.84,284900.0,14.6252,14.6603,14.5692,14.6042,284900.0
2009-05-13 15:55:00,20.85,20.85,20.77,20.78,271800.0,14.6112,14.6112,14.5552,14.5622,271800.0
2009-05-14 09:30:00,20.57,20.93,20.56,20.92,54000.0,14.415,14.6673,14.408,14.6603,54000.0
2009-05-14 09:35:00,20.93,21.05,20.83,20.84,84900.0,14.6673,14.7514,14.5972,14.6042,84900.0
2009-05-14 09:40:00,20.83,20.91,20.82,20.82,73100.0,14.5972,14.6533,14.5902,14.5902,73100.0
2009-05-14 09:45:00,20.82,20.88,20.64,20.64,190400.0,14.5902,14.6323,14.4641,14.4641,190400.0
2009-05-14 09:50:00,20.63,20.69,20.53,20.53,48900.0,14.4571,14.4991,14.387,14.387,48900.0
2009-05-14 09:55:00,20.53,20.58,20.49,20.5,138100.0,14.387,14.422,14.359,14.366,138100.0
2009-05-14 10:00:00,20.5,20.68,20.49,20.68,189900.0,14.366,14.4921,14.359,14.4921,189900.0
2009-05-14 10:05:00,20.69,20.77,20.64,20.69,60800.0,14.4991,14.5552,14.4641,14.4991,60800.0
2009-05-14 10:10:00,20.7,20.75,20.67,20.68,262000.0,14.5061,14.5412,14.4851,14.4921,262000.0
2009-05-14 10:15:00,20.69,20.73,20.58,20.58,152200.0,14.4991,14.5271,14.422,14.422,152200.0
2009-05-14 10:20:00,20.58,20.65,20.55,20.63,59700.0,14.422,14.4711,14.401,14.4571,59700.0
2009-05-14 10:25:00,20.63,20.63,20.55,20.56,27000.0,14.4571,14.4571,14.401,14.408,27000.0
2009-05-14 10:30:00,20.56,20.71,20.56,20.69,27300.0,14.408,14.5131,14.408,14.4991,27300.0
2009-05-14 10:35:00,20.71,20.77,20.67,20.7,53100.0,14.5131,14.5552,14.4851,14.5061,53100.0
2009-05-14 10:40:00,20.67,20.7,20.67,20.68,29600.0,14.4851,14.5061,14.4851,14.4921,29600.0
2009-05-14 10:45:00,20.67,20.71,20.65,20.66,56200.0,14.4851,14.5131,14.4711,14.4781,56200.0
2009-05-14 10:50:00,20.66,20.74,20.65,20.68,100800.0,14.4781,14.5341,14.4711,14.4921,100800.0
2009-05-14 10:55:00,20.68,20.7,20.67,20.69,18700.0,14.4921,14.5061,14.4851,14.4991,18700.0
2009-05-14 11:00:00,20.69,20.79,20.69,20.76,24500.0,14.4991,14.5692,14.4991,14.5482,24500.0
2009-05-14 11:05:00,20.77,20.83,20.77,20.8,15500.0,14.5552,14.5972,14.5552,14.5762,15500.0
2009-05-14 11:10:00,20.8,20.87,20.8,20.86,86900.0,14.5762,14.6252,14.5762,14.6182,86900.0
2009-05-14 11:15:00,20.86,20.92,20.84,20.9,11400.0,14.6182,14.6603,14.6042,14.6463,11400.0
2009-05-14 11:20:00,20.92,20.95,20.9,20.93,6000.0,14.6603,14.6813,14.6463,14.6673,6000.0
2009-05-14 11:25:00,20.93,21.0,20.93,20.96,7700.0,14.6673,14.7164,14.6673,14.6883,7700.0
2009-05-14 11:30:00,20.99,21.02,20.95,20.95,19400.0,14.7093,14.7304,14.6813,14.6813,19400.0
2009-05-14 11:35:00,20.94,20.94,20.89,20.92,31300.0,14.6743,14.6743,14.6393,14.6603,31300.0
2009-05-14 11:40:00,20.92,20.93,20.89,20.91,12300.0,14.6603,14.6673,14.6393,14.6533,12300.0
2009-05-14 11:45:00,20.9,20.91,20.86,20.88,13700.0,14.6463,14.6533,14.6182,14.6323,13700.0
2009-05-14 11:50:00,20.87,20.89,20.83,20.83,64900.0,14.6252,14.6393,14.5972,14.5972,64900.0
2009-05-14 11:55:00,20.83,20.86,20.83,20.86,28800.0,14.5972,14.6182,14.5972,14.6182,28800.0
2009-05-14 12:00:00,20.88,20.98,20.87,20.98,27500.0,14.6323,14.7023,14.6252,14.7023,27500.0
2009-05-14 12:05:00,20.99,21.09,20.99,21.09,20400.0,14.7093,14.7794,14.7093,14.7794,20400.0
2009-05-14 12:10:00,21.1,21.2,21.1,21.15,18800.0,14.7864,14.8565,14.7864,14.8215,18800.0
2009-05-14 12:15:00,21.15,21.18,21.13,21.14,25500.0,14.8215,14.8425,14.8075,14.8145,25500.0
2009-05-14 12:20:00,21.13,21.13,21.1,21.12,79300.0,14.8075,14.8075,14.7864,14.8004,79300.0
2009-05-14 12:25:00,21.12,21.12,21.08,21.08,10600.0,14.8004,14.8004,14.7724,14.7724,10600.0
2009-05-14 12:30:00,21.08,21.15,21.08,21.13,10900.0,14.7724,14.8215,14.7724,14.8075,10900.0
2009-05-14 12:35:00,21.14,21.2,21.14,21.19,15000.0,14.8145,14.8565,14.8145,14.8495,15000.0
2009-05-14 12:40:00,21.17,21.17,21.08,21.08,36800.0,14.8355,14.8355,14.7724,14.7724,36800.0
2009-05-14 12:45:00,21.08,21.08,21.04,21.07,9300.0,14.7724,14.7724,14.7444,14.7654,9300.0
2009-05-14 12:50:00,21.1,21.12,21.08,21.12,12300.0,14.7864,14.8004,14.7724,14.8004,12300.0
2009-05-14 12:55:00,21.12,21.12,21.02,21.03,8600.0,14.8004,14.8004,14.7304,14.7374,8600.0
2009-05-14 13:00:00,21.03,21.05,20.98,21.05,20500.0,14.7374,14.7514,14.7023,14.7514,20500.0
2009-05-14 13:05:00,21.05,21.06,21.02,21.05,23500.0,14.7514,14.7584,14.7304,14.7514,23500.0
2009-05-14 13:10:00,21.04,21.06,20.92,20.92,21700.0,14.7444,14.7584,14.6603,14.6603,21700.0
2009-05-14 13:15:00,20.92,20.94,20.92,20.93,34700.0,14.6603,14.6743,14.6603,14.6673,34700.0
2009-05-14 13:20:00,20.93,20.93,20.85,20.85,106100.0,14.6673,14.6673,14.6112,14.6112,106100.0
2009-05-14 13:25:00,20.83,20.88,20.82,20.88,3500.0,14.5972,14.6323,14.5902,14.6323,3500.0
2009-05-14 13:30:00,20.88,20.96,20.88,20.95,10800.0,14.6323,14.6883,14.6323,14.6813,10800.0
2009-05-14 13:35:00,20.96,21.05,20.96,21.05,9700.0,14.6883,14.7514,14.6883,14.7514,9700.0
2009-05-14 13:40:00,21.04,21.06,21.02,21.03,9600.0,14.7444,14.7584,14.7304,14.7374,9600.0
2009-05-14 13:45:00,21.02,21.07,21.02,21.07,2300.0,14.7304,14.7654,14.7304,14.7654,2300.0
2009-05-14 13:50:00,21.09,21.18,21.09,21.17,25600.0,14.7794,14.8425,14.7794,14.8355,25600.0
2009-05-14 13:55:00,21.13,21.13,21.06,21.06,10500.0,14.8075,14.8075,14.7584,14.7584,10500.0
2009-05-14 14:00:00,21.07,21.18,21.07,21.15,11300.0,14.7654,14.8425,14.7654,14.8215,11300.0
2009-05-14 14:05:00,21.16,21.18,21.15,21.18,2500.0,14.8285,14.8425,14.8215,14.8425,2500.0
2009-05-14 14:10:00,21.17,21.18,21.14,21.16,5500.0,14.8355,14.8425,14.8145,14.8285,5500.0
2009-05-14 14:15:00,21.17,21.23,21.17,21.23,9100.0,14.8355,14.8775,14.8355,14.8775,9100.0
2009-05-14 14:20:00,21.22,21.27,21.22,21.25,41300.0,14.8705,14.9056,14.8705,14.8915,41300.0
2009-05-14 14:25:00,21.24,21.24,21.13,21.15,13200.0,14.8845,14.8845,14.8075,14.8215,13200.0
2009-05-14 14:30:00,21.15,21.2,21.15,21.19,5600.0,14.8215,14.8565,14.8215,14.8495,5600.0
2009-05-14 14:35:00,21.19,21.28,21.19,21.28,10400.0,14.8495,14.9126,14.8495,14.9126,10400.0
2009-05-14 14:40:00,21.3,21.31,21.28,21.29,17000.0,14.9266,14.9336,14.9126,14.9196,17000.0
2009-05-14 14:45:00,21.29,21.29,21.21,21.22,11200.0,14.9196,14.9196,14.8635,14.8705,11200.0
2009-05-14 14:50:00,21.24,21.25,21.22,21.22,6000.0,14.8845,14.8915,14.8705,14.8705,6000.0
2009-05-14 14:55:00,21.2,21.2,21.16,21.2,11300.0,14.8565,14.8565,14.8285,14.8565,11300.0
2009-05-14 15:00:00,21.2,21.24,21.2,21.22,13400.0,14.8565,14.8845,14.8565,14.8705,13400.0
2009-05-14 15:05:00,21.22,21.22,21.14,21.19,22200.0,14.8705,14.8705,14.8145,14.8495,22200.0
2009-05-14 15:10:00,21.19,21.2,21.17,21.2,11500.0,14.8495,14.8565,14.8355,14.8565,11500.0
2009-05-14 15:15:00,21.21,21.27,21.15,21.25,16500.0,14.8635,14.9056,14.8215,14.8915,16500.0
2009-05-14 15:20:00,21.26,21.27,21.16,21.24,27300.0,14.8986,14.9056,14.8285,14.8845,27300.0
2009-05-14 15:25:00,21.21,21.26,21.17,21.18,21000.0,14.8635,14.8986,14.8355,14.8425,21000.0
2009-05-14 15:30:00,21.18,21.18,21.0,21.0,48100.0,14.8425,14.8425,14.7164,14.7164,48100.0
2009-05-14 15:35:00,20.98,21.06,20.9,20.97,55100.0,14.7023,14.7584,14.6463,14.6953,55100.0
2009-05-14 15:40:00,20.98,21.07,20.98,21.04,56800.0,14.7023,14.7654,14.7023,14.7444,56800.0
2009-05-14 15:45:00,21.04,21.11,21.03,21.09,36500.0,14.7444,14.7934,14.7374,14.7794,36500.0
2009-05-14 15:50:00,21.1,21.21,21.1,21.11,58700.0,14.7864,14.8635,14.7864,14.7934,58700.0
2009-05-14 15:55:00,21.1,21.18,21.09,21.09,70000.0,14.7864,14.8425,14.7794,14.7794,70000.0
2009-05-15 09:30:00,21.03,21.03,20.88,20.98,41600.0,14.7374,14.7374,14.6323,14.7023,41600.0
2009-05-15 09:35:00,21.0,21.14,20.88,20.9,64400.0,14.7164,14.8145,14.6323,14.6463,64400.0
2009-05-15 09:40:00,20.92,20.92,20.79,20.87,24300.0,14.6603,14.6603,14.5692,14.6252,24300.0
2009-05-15 09:45:00,20.88,21.0,20.85,21.0,28400.0,14.6323,14.7164,14.6112,14.7164,28400.0
2009-05-15 09:50:00,21.0,21.0,20.93,20.97,28100.0,14.7164,14.7164,14.6673,14.6953,28100.0
2009-05-15 09:55:00,20.97,20.97,20.84,20.86,37600.0,14.6953,14.6953,14.6042,14.6182,37600.0
2009-05-15 10:00:00,20.87,20.88,20.76,20.81,45000.0,14.6252,14.6323,14.5482,14.5832,45000.0
2009-05-15 10:05:00,20.82,20.89,20.77,20.89,43600.0,14.5902,14.6393,14.5552,14.6393,43600.0
2009-05-15 10:10:00,20.89,20.89,20.8,20.86,40100.0,14.6393,14.6393,14.5762,14.6182,40100.0
2009-05-15 10:15:00,20.87,20.95,20.81,20.93,62900.0,14.6252,14.6813,14.5832,14.6673,62900.0
2009-05-15 10:20:00,20.95,20.96,20.9,20.91,47700.0,14.6813,14.6883,14.6463,14.6533,47700.0
2009-05-15 10:25:00,20.91,20.98,20.91,20.97,32600.0,14.6533,14.7023,14.6533,14.6953,32600.0
2009-05-15 10:30:00,20.97,21.01,20.92,21.01,24700.0,14.6953,14.7234,14.6603,14.7234,24700.0
2009-05-15 10:35:00,21.03,21.05,20.97,21.0,32000.0,14.7374,14.7514,14.6953,14.7164,32000.0
2009-05-15 10:40:00,21.02,21.02,20.93,20.93,63000.0,14.7304,14.7304,14.6673,14.6673,63000.0
2009-05-15 10:45:00,20.93,20.96,20.93,20.96,15600.0,14.6673,14.6883,14.6673,14.6883,15600.0
2009-05-15 10:50:00,20.96,20.98,20.88,20.88,19900.0,14.6883,14.7023,14.6323,14.6323,19900.0
2009-05-15 10:55:00,20.89,20.91,20.86,20.88,18300.0,14.6393,14.6533,14.6182,14.6323,18300.0
2009-05-15 11:00:00,20.87,20.91,20.85,20.89,26100.0,14.6252,14.6533,14.6112,14.6393,26100.0
2009-05-15 11:05:00,20.89,20.89,20.84,20.85,23200.0,14.6393,14.6393,14.6042,14.6112,23200.0
2009-05-15 11:10:00,20.85,20.87,20.82,20.85,24300.0,14.6112,14.6252,14.5902,14.6112,24300.0
2009-05-15 11:15:00,20.86,20.86,20.8,20.82,28500.0,14.6182,14.6182,14.5762,14.5902,28500.0
2009-05-15 11:20:00,20.81,20.81,20.73,20.74,14300.0,14.5832,14.5832,14.5271,14.5341,14300.0
2009-05-15 11:25:00,20.74,20.74,20.7,20.72,7900.0,14.5341,14.5341,14.5061,14.5201,7900.0
2009-05-15 11:30:00,20.72,20.72,20.68,20.69,29000.0,14.5201,14.5201,14.4921,14.4991,29000.0
2009-05-15 11:35:00,20.69,20.71,20.66,20.66,22900.0,14.4991,14.5131,14.4781,14.4781,22900.0
2009-05-15 11:40:00,20.65,20.66,20.63,20.64,49000.0,14.4711,14.4781,14.4571,14.4641,49000.0
2009-05-15 11:45:00,20.63,20.68,20.62,20.66,27800.0,14.4571,14.4921,14.4501,14.4781,27800.0
2009-05-15 11:50:00,20.67,20.67,20.6,20.63,18700.0,14.4851,14.4851,14.436,14.4571,18700.0
2009-05-15 11:55:00,20.62,20.62,20.5,20.53,52200.0,14.4501,14.4501,14.366,14.387,52200.0
2009-05-15 12:00:00,20.52,20.61,20.51,20.6,22000.0,14.38,14.443,14.373,14.436,22000.0
2009-05-15 12:05:00,20.6,20.63,20.6,20.6,8400.0,14.436,14.4571,14.436,14.436,8400.0
2009-05-15 12:10:00,20.6,20.62,20.6,20.6,6700.0,14.436,14.4501,14.436,14.436,6700.0
2009-05-15 12:15:00,20.61,20.61,20.55,20.55,8300.0,14.443,14.443,14.401,14.401,8300.0
2009-05-15 12:20:00,20.55,20.59,20.54,20.59,18200.0,14.401,14.429,14.394,14.429,18200.0
2009-05-15 12:25:00,20.59,20.62,20.57,20.59,18800.0,14.429,14.4501,14.415,14.429,18800.0
2009-05-15 12:30:00,20.59,20.62,20.59,20.61,19400.0,14.429,14.4501,14.429,14.443,19400.0
2009-05-15 12:35:00,20.6,20.6,20.56,20.6,18200.0,14.436,14.436,14.408,14.436,18200.0
2009-05-15 12:40:00,20.59,20.61,20.59,20.61,4000.0,14.429,14.443,14.429,14.443,4000.0
2009-05-15 12:45:00,20.61,20.62,20.57,20.6,29400.0,14.443,14.4501,14.415,14.436,29400.0
2009-05-15 12:50:00,20.6,20.62,20.6,20.6,8800.0,14.436,14.4501,14.436,14.436,8800.0
2009-05-15 12:55:00,20.59,20.6,20.55,20.58,20700.0,14.429,14.436,14.401,14.422,20700.0
2009-05-15 13:00:00,20.6,20.62,20.59,20.62,8100.0,14.436,14.4501,14.429,14.4501,8100.0
2009-05-15 13:05:00,20.62,20.7,20.62,20.68,10800.0,14.4501,14.5061,14.4501,14.4921,10800.0
2009-05-15 13:10:00,20.68,20.68,20.65,20.67,4400.0,14.4921,14.4921,14.4711,14.4851,4400.0
2009-05-15 13:15:00,20.68,20.75,20.68,20.73,43600.0,14.4921,14.5412,14.4921,14.5271,43600.0
2009-05-15 13:20:00,20.72,20.72,20.67,20.67,17300.0,14.5201,14.5201,14.4851,14.4851,17300.0
2009-05-15 13:25:00,20.66,20.66,20.59,20.59,24900.0,14.4781,14.4781,14.429,14.429,24900.0
2009-05-15 13:30:00,20.6,20.62,20.6,20.61,21900.0,14.436,14.4501,14.436,14.443,21900.0
2009-05-15 13:35:00,20.61,20.61,20.56,20.57,10400.0,14.443,14.443,14.408,14.415,10400.0
2009-05-15 13:40:00,20.56,20.58,20.56,20.57,5800.0,14.408,14.422,14.408,14.415,5800.0
2009-05-15 13:45:00,20.56,20.59,20.54,20.57,8500.0,14.408,14.429,14.394,14.415,8500.0
2009-05-15 13:50:00,20.58,20.6,20.57,20.57,4600.0,14.422,14.436,14.415,14.415,4600.0
2009-05-15 13:55:00,20.57,20.57,20.56,20.56,1800.0,14.415,14.415,14.408,14.408,1800.0
2009-05-15 14:00:00,20.55,20.57,20.54,20.57,10700.0,14.401,14.415,14.394,14.415,10700.0
2009-05-15 14:05:00,20.56,20.58,20.5,20.57,11400.0,14.408,14.422,14.366,14.415,11400.0
2009-05-15 14:10:00,20.58,20.63,20.58,20.59,16100.0,14.422,14.4571,14.422,14.429,16100.0
2009-05-15 14:15:00,20.57,20.59,20.56,20.56,126600.0,14.415,14.429,14.408,14.408,126600.0
2009-05-15 14:20:00,20.56,20.59,20.55,20.58,48100.0,14.408,14.429,14.401,14.422,48100.0
2009-05-15 14:25:00,20.58,20.58,20.51,20.53,17300.0,14.422,14.422,14.373,14.387,17300.0
2009-05-15 14:30:00,20.53,20.54,20.48,20.5,11700.0,14.387,14.394,14.3519,14.366,11700.0
2009-05-15 14:35:00,20.49,20.5,20.48,20.49,5700.0,14.359,14.366,14.3519,14.359,5700.0
2009-05-15 14:40:00,20.49,20.49,20.43,20.43,26700.0,14.359,14.359,14.3169,14.3169,26700.0
2009-05-15 14:45:00,20.43,20.43,20.42,20.42,6600.0,14.3169,14.3169,14.3099,14.3099,6600.0
2009-05-15 14:50:00,20.41,20.44,20.4,20.44,2500.0,14.3029,14.3239,14.2959,14.3239,2500.0
2009-05-15 14:55:00,20.46,20.47,20.44,20.45,13700.0,14.3379,14.3449,14.3239,14.3309,13700.0
2009-05-15 15:00:00,20.45,20.45,20.38,20.38,14000.0,14.3309,14.3309,14.2819,14.2819,14000.0
2009-05-15 15:05:00,20.38,20.45,20.38,20.4,36700.0,14.2819,14.3309,14.2819,14.2959,36700.0
2009-05-15 15:10:00,20.41,20.47,20.41,20.47,21200.0,14.3029,14.3449,14.3029,14.3449,21200.0
2009-05-15 15:15:00,20.47,20.48,20.38,20.4,25400.0,14.3449,14.3519,14.2819,14.2959,25400.0
2009-05-15 15:20:00,20.41,20.51,20.41,20.51,19900.0,14.3029,14.373,14.3029,14.373,19900.0
2009-05-15 15:25:00,20.53,20.63,20.52,20.6,34700.0,14.387,14.4571,14.38,14.436,34700.0
2009-05-15 15:30:00,20.63,20.63,20.53,20.55,56100.0,14.4571,14.4571,14.387,14.401,56100.0
2009-05-15 15:35:00,20.56,20.59,20.53,20.53,43000.0,14.408,14.429,14.387,14.387,43000.0
2009-05-15 15:40:00,20.53,20.7,20.53,20.7,121800.0,14.387,14.5061,14.387,14.5061,121800.0
2009-05-15 15:45:00,20.69,20.7,20.65,20.67,65200.0,14.4991,14.5061,14.4711,14.4851,65200.0
2009-05-15 15:50:00,20.66,20.66,20.6,20.6,117700.0,14.4781,14.4781,14.436,14.436,117700.0
2009-05-15 15:55:00,20.61,20.61,20.55,20.56,159100.0,14.443,14.443,14.401,14.408,159100.0
2009-05-18 09:30:00,20.86,21.15,20.86,21.15,28400.0,14.6182,14.8215,14.6182,14.8215,28400.0
2009-05-18 09:35:00,21.15,21.3,21.11,21.3,36900.0,14.8215,14.9266,14.7934,14.9266,36900.0
2009-05-18 09:40:00,21.3,21.3,21.16,21.25,38900.0,14.9266,14.9266,14.8285,14.8915,38900.0
2009-05-18 09:45:00,21.25,21.3,21.23,21.26,41800.0,14.8915,14.9266,14.8775,14.8986,41800.0
2009-05-18 09:50:00,21.27,21.33,21.22,21.24,21000.0,14.9056,14.9476,14.8705,14.8845,21000.0
2009-05-18 09:55:00,21.25,21.29,21.24,21.26,29000.0,14.8915,14.9196,14.8845,14.8986,29000.0
2009-05-18 10:00:00,21.26,21.27,21.17,21.23,35700.0,14.8986,14.9056,14.8355,14.8775,35700.0
2009-05-18 10:05:00,21.21,21.31,21.21,21.29,63400.0,14.8635,14.9336,14.8635,14.9196,63400.0
2009-05-18 10:10:00,21.28,21.29,21.21,21.22,56000.0,14.9126,14.9196,14.8635,14.8705,56000.0
2009-05-18 10:15:00,21.22,21.26,21.22,21.23,36700.0,14.8705,14.8986,14.8705,14.8775,36700.0
2009-05-18 10:20:00,21.25,21.37,21.25,21.36,29200.0,14.8915,14.9756,14.8915,14.9686,29200.0
2009-05-18 10:25:00,21.36,21.39,21.29,21.3,39300.0,14.9686,14.9897,14.9196,14.9266,39300.0
2009-05-18 10:30:00,21.31,21.41,21.31,21.35,30900.0,14.9336,15.0037,14.9336,14.9616,30900.0
2009-05-18 10:35:00,21.36,21.39,21.35,21.38,21600.0,14.9686,14.9897,14.9616,14.9826,21600.0
2009-05-18 10:40:00,21.37,21.43,21.31,21.41,36300.0,14.9756,15.0177,14.9336,15.0037,36300.0
2009-05-18 10:45:00,21.43,21.49,21.43,21.48,33100.0,15.0177,15.0597,15.0177,15.0527,33100.0
2009-05-18 10:50:00,21.48,21.48,21.46,21.46,7700.0,15.0527,15.0527,15.0387,15.0387,7700.0
2009-05-18 10:55:00,21.45,21.46,21.39,21.4,31200.0,15.0317,15.0387,14.9897,14.9967,31200.0
2009-05-18 11:00:00,21.4,21.43,21.35,21.35,14500.0,14.9967,15.0177,14.9616,14.9616,14500.0
2009-05-18 11:05:00,21.36,21.41,21.35,21.37,82600.0,14.9686,15.0037,14.9616,14.9756,82600.0
2009-05-18 11:10:00,21.36,21.38,21.35,21.37,7200.0,14.9686,14.9826,14.9616,14.9756,7200.0
2009-05-18 11:15:00,21.36,21.39,21.31,21.31,43700.0,14.9686,14.9897,14.9336,14.9336,43700.0
2009-05-18 11:20:00,21.31,21.33,21.29,21.32,35400.0,14.9336,14.9476,14.9196,14.9406,35400.0
2009-05-18 11:25:00,21.33,21.34,21.33,21.34,6600.0,14.9476,14.9546,14.9476,14.9546,6600.0
2009-05-18 11:30:00,21.36,21.37,21.33,21.35,14200.0,14.9686,14.9756,14.9476,14.9616,14200.0
2009-05-18 11:35:00,21.35,21.35,21.32,21.32,4800.0,14.9616,14.9616,14.9406,14.9406,4800.0
2009-05-18 11:40:00,21.32,21.33,21.32,21.33,2600.0,14.9406,14.9476,14.9406,14.9476,2600.0
2009-05-18 11:45:00,21.34,21.35,21.32,21.32,13800.0,14.9546,14.9616,14.9406,14.9406,13800.0
2009-05-18 11:50:00,21.31,21.32,21.3,21.31,11700.0,14.9336,14.9406,14.9266,14.9336,11700.0
2009-05-18 11:55:00,21.32,21.34,21.29,21.29,9000.0,14.9406,14.9546,14.9196,14.9196,9000.0
2009-05-18 12:00:00,21.3,21.33,21.3,21.3,12800.0,14.9266,14.9476,14.9266,14.9266,12800.0
2009-05-18 12:05:00,21.3,21.33,21.3,21.33,12400.0,14.9266,14.9476,14.9266,14.9476,12400.0
2009-05-18 12:10:00,21.31,21.32,21.31,21.32,3900.0,14.9336,14.9406,14.9336,14.9406,3900.0
2009-05-18 12:15:00,21.32,21.33,21.31,21.31,9700.0,14.9406,14.9476,14.9336,14.9336,9700.0
2009-05-18 12:20:00,21.3,21.32,21.3,21.32,4100.0,14.9266,14.9406,14.9266,14.9406,4100.0
2009-05-18 12:25:00,21.35,21.4,21.35,21.4,4700.0,14.9616,14.9967,14.9616,14.9967,4700.0
2009-05-18 12:30:00,21.4,21.43,21.4,21.43,10500.0,14.9967,15.0177,14.9967,15.0177,10500.0
2009-05-18 12:35:00,21.43,21.46,21.43,21.45,10000.0,15.0177,15.0387,15.0177,15.0317,10000.0
2009-05-18 12:40:00,21.46,21.55,21.46,21.55,10600.0,15.0387,15.1018,15.0387,15.1018,10600.0
2009-05-18 12:45:00,21.56,21.57,21.54,21.54,7200.0,15.1088,15.1158,15.0948,15.0948,7200.0
2009-05-18 12:50:00,21.53,21.53,21.51,21.51,4200.0,15.0878,15.0878,15.0737,15.0737,4200.0
2009-05-18 12:55:00,21.49,21.51,21.48,21.51,5500.0,15.0597,15.0737,15.0527,15.0737,5500.0
2009-05-18 13:00:00,21.49,21.51,21.43,21.45,16700.0,15.0597,15.0737,15.0177,15.0317,16700.0
2009-05-18 13:05:00,21.44,21.44,21.4,21.41,8700.0,15.0247,15.0247,14.9967,15.0037,8700.0
2009-05-18 13:10:00,21.43,21.44,21.41,21.43,9300.0,15.0177,15.0247,15.0037,15.0177,9300.0
2009-05-18 13:15:00,21.43,21.43,21.39,21.41,67200.0,15.0177,15.0177,14.9897,15.0037,67200.0
2009-05-18 13:20:00,21.41,21.41,21.38,21.39,3600.0,15.0037,15.0037,14.9826,14.9897,3600.0
2009-05-18 13:25:00,21.39,21.4,21.35,21.39,14800.0,14.9897,14.9967,14.9616,14.9897,14800.0
2009-05-18 13:30:00,21.39,21.39,21.36,21.37,9200.0,14.9897,14.9897,14.9686,14.9756,9200.0
2009-05-18 13:35:00,21.37,21.4,21.37,21.38,7900.0,14.9756,14.9967,14.9756,14.9826,7900.0
2009-05-18 13:40:00,21.38,21.38,21.33,21.35,18100.0,14.9826,14.9826,14.9476,14.9616,18100.0
2009-05-18 13:45:00,21.35,21.36,21.35,21.35,6700.0,14.9616,14.9686,14.9616,14.9616,6700.0
2009-05-18 13:50:00,21.35,21.39,21.35,21.37,8700.0,14.9616,14.9897,14.9616,14.9756,8700.0
2009-05-18 13:55:00,21.37,21.42,21.37,21.38,20000.0,14.9756,15.0107,14.9756,14.9826,20000.0
2009-05-18 14:00:00,21.4,21.41,21.39,21.41,8100.0,14.9967,15.0037,14.9897,15.0037,8100.0
2009-05-18 14:05:00,21.42,21.44,21.41,21.44,12200.0,15.0107,15.0247,15.0037,15.0247,12200.0
2009-05-18 14:10:00,21.43,21.48,21.43,21.45,27400.0,15.0177,15.0527,15.0177,15.0317,27400.0
2009-05-18 14:15:00,21.44,21.46,21.41,21.42,28800.0,15.0247,15.0387,15.0037,15.0107,28800.0
2009-05-18 14:20:00,21.41,21.43,21.41,21.42,15600.0,15.0037,15.0177,15.0037,15.0107,15600.0
2009-05-18 14:25:00,21.41,21.42,21.36,21.38,14200.0,15.0037,15.0107,14.9686,14.9826,14200.0
2009-05-18 14:30:00,21.39,21.47,21.39,21.44,19800.0,14.9897,15.0457,14.9897,15.0247,19800.0
2009-05-18 14:35:00,21.44,21.45,21.43,21.45,11000.0,15.0247,15.0317,15.0177,15.0317,11000.0
2009-05-18 14:40:00,21.45,21.54,21.41,21.54,17100.0,15.0317,15.0948,15.0037,15.0948,17100.0
2009-05-18 14:45:00,21.55,21.57,21.55,21.55,24800.0,15.1018,15.1158,15.1018,15.1018,24800.0
2009-05-18 14:50:00,21.56,21.56,21.54,21.54,11800.0,15.1088,15.1088,15.0948,15.0948,11800.0
2009-05-18 14:55:00,21.54,21.55,21.52,21.54,16700.0,15.0948,15.1018,15.0808,15.0948,16700.0
2009-05-18 15:00:00,21.53,21.54,21.49,21.49,14600.0,15.0878,15.0948,15.0597,15.0597,14600.0
2009-05-18 15:05:00,21.49,21.57,21.49,21.55,14100.0,15.0597,15.1158,15.0597,15.1018,14100.0
2009-05-18 15:10:00,21.55,21.55,21.49,21.54,23800.0,15.1018,15.1018,15.0597,15.0948,23800.0
2009-05-18 15:15:00,21.54,21.55,21.51,21.54,27200.0,15.0948,15.1018,15.0737,15.0948,27200.0
2009-05-18 15:20:00,21.54,21.54,21.5,21.54,33400.0,15.0948,15.0948,15.0667,15.0948,33400.0
2009-05-18 15:25:00,21.55,21.55,21.5,21.51,13900.0,15.1018,15.1018,15.0667,15.0737,13900.0
2009-05-18 15:30:00,21.5,21.59,21.49,21.59,35500.0,15.0667,15.1298,15.0597,15.1298,35500.0
2009-05-18 15:35:00,21.6,21.69,21.59,21.69,32200.0,15.1368,15.1999,15.1298,15.1999,32200.0
2009-05-18 15:40:00,21.68,21.7,21.6,21.7,52500.0,15.1929,15.2069,15.1368,15.2069,52500.0
2009-05-18 15:45:00,21.71,21.81,21.68,21.78,64600.0,15.2139,15.284,15.1929,15.263,64600.0
2009-05-18 15:50:00,21.79,21.89,21.79,21.87,78500.0,15.27,15.34,15.27,15.326,78500.0
2009-05-18 15:55:00,21.87,21.91,21.8,21.8,189900.0,15.326,15.3541,15.277,15.277,189900.0
2009-05-19 09:30:00,21.66,21.71,21.36,21.38,25800.0,15.1789,15.2139,14.9686,14.9826,25800.0
2009-05-19 09:35:00,21.36,21.37,21.22,21.35,71500.0,14.9686,14.9756,14.8705,14.9616,71500.0
2009-05-19 09:40:00,21.32,21.37,21.26,21.3,55800.0,14.9406,14.9756,14.8986,14.9266,55800.0
2009-05-19 09:45:00,21.3,21.35,21.23,21.34,38100.0,14.9266,14.9616,14.8775,14.9546,38100.0
2009-05-19 09:50:00,21.33,21.33,21.19,21.19,49200.0,14.9476,14.9476,14.8495,14.8495,49200.0
2009-05-19 09:55:00,21.19,21.28,21.19,21.23,42800.0,14.8495,14.9126,14.8495,14.8775,42800.0
2009-05-19 10:00:00,21.22,21.25,21.2,21.22,45300.0,14.8705,14.8915,14.8565,14.8705,45300.0
2009-05-19 10:05:00,21.23,21.45,21.23,21.45,92900.0,14.8775,15.0317,14.8775,15.0317,92900.0
2009-05-19 10:10:00,21.45,21.5,21.41,21.44,73500.0,15.0317,15.0667,15.0037,15.0247,73500.0
2009-05-19 10:15:00,21.44,21.48,21.4,21.48,28100.0,15.0247,15.0527,14.9967,15.0527,28100.0
2009-05-19 10:20:00,21.48,21.49,21.36,21.43,36100.0,15.0527,15.0597,14.9686,15.0177,36100.0
2009-05-19 10:25:00,21.44,21.63,21.44,21.61,48000.0,15.0247,15.1578,15.0247,15.1438,48000.0
2009-05-19 10:30:00,21.63,21.69,21.62,21.62,32900.0,15.1578,15.1999,15.1508,15.1508,32900.0
2009-05-19 10:35:00,21.63,21.77,21.63,21.73,32100.0,15.1578,15.256,15.1578,15.2279,32100.0
2009-05-19 10:40:00,21.74,21.74,21.59,21.59,35400.0,15.2349,15.2349,15.1298,15.1298,35400.0
2009-05-19 10:45:00,21.59,21.62,21.55,21.61,26000.0,15.1298,15.1508,15.1018,15.1438,26000.0
2009-05-19 10:50:00,21.61,21.62,21.57,21.62,28700.0,15.1438,15.1508,15.1158,15.1508,28700.0
2009-05-19 10:55:00,21.62,21.62,21.49,21.5,133300.0,15.1508,15.1508,15.0597,15.0667,133300.0
2009-05-19 11:00:00,21.5,21.53,21.49,21.49,39400.0,15.0667,15.0878,15.0597,15.0597,39400.0
2009-05-19 11:05:00,21.49,21.49,21.36,21.43,37400.0,15.0597,15.0597,14.9686,15.0177,37400.0
2009-05-19 11:10:00,21.44,21.44,21.34,21.39,36300.0,15.0247,15.0247,14.9546,14.9897,36300.0
2009-05-19 11:15:00,21.39,21.45,21.36,21.42,19000.0,14.9897,15.0317,14.9686,15.0107,19000.0
2009-05-19 11:20:00,21.42,21.44,21.35,21.37,11000.0,15.0107,15.0247,14.9616,14.9756,11000.0
2009-05-19 11:25:00,21.36,21.44,21.33,21.44,28600.0,14.9686,15.0247,14.9476,15.0247,28600.0
2009-05-19 11:30:00,21.44,21.47,21.41,21.43,20600.0,15.0247,15.0457,15.0037,15.0177,20600.0
2009-05-19 11:35:00,21.43,21.48,21.43,21.45,18200.0,15.0177,15.0527,15.0177,15.0317,18200.0
2009-05-19 11:40:00,21.45,21.49,21.44,21.49,6500.0,15.0317,15.0597,15.0247,15.0597,6500.0
2009-05-19 11:45:00,21.49,21.5,21.45,21.5,26600.0,15.0597,15.0667,15.0317,15.0667,26600.0
2009-05-19 11:50:00,21.5,21.5,21.41,21.41,19100.0,15.0667,15.0667,15.0037,15.0037,19100.0
2009-05-19 11:55:00,21.42,21.42,21.38,21.38,97400.0,15.0107,15.0107,14.9826,14.9826,97400.0
2009-05-19 12:00:00,21.38,21.38,21.34,21.34,24200.0,14.9826,14.9826,14.9546,14.9546,24200.0
2009-05-19 12:05:00,21.34,21.36,21.33,21.36,11100.0,14.9546,14.9686,14.9476,14.9686,11100.0
2009-05-19 12:10:00,21.36,21.36,21.32,21.33,8400.0,14.9686,14.9686,14.9406,14.9476,8400.0
2009-05-19 12:15:00,21.33,21.4,21.31,21.38,52100.0,14.9476,14.9967,14.9336,14.9826,52100.0
2009-05-19 12:20:00,21.38,21.39,21.34,21.39,14200.0,14.9826,14.9897,14.9546,14.9897,14200.0
2009-05-19 12:25:00,21.39,21.42,21.37,21.4,28300.0,14.9897,15.0107,14.9756,14.9967,28300.0
2009-05-19 12:30:00,21.4,21.41,21.35,21.35,33500.0,14.9967,15.0037,14.9616,14.9616,33500.0
2009-05-19 12:35:00,21.35,21.36,21.28,21.32,109500.0,14.9616,14.9686,14.9126,14.9406,109500.0
2009-05-19 12:40:00,21.32,21.35,21.32,21.33,11700.0,14.9406,14.9616,14.9406,14.9476,11700.0
2009-05-19 12:45:00,21.32,21.33,21.31,21.31,10100.0,14.9406,14.9476,14.9336,14.9336,10100.0
2009-05-19 12:50:00,21.31,21.31,21.22,21.23,35200.0,14.9336,14.9336,14.8705,14.8775,35200.0
2009-05-19 12:55:00,21.22,21.26,21.21,21.24,59900.0,14.8705,14.8986,14.8635,14.8845,59900.0
2009-05-19 13:00:00,21.24,21.26,21.24,21.26,16700.0,14.8845,14.8986,14.8845,14.8986,16700.0
2009-05-19 13:05:00,21.25,21.28,21.24,21.28,17000.0,14.8915,14.9126,14.8845,14.9126,17000.0
2009-05-19 13:10:00,21.29,21.3,21.27,21.3,23800.0,14.9196,14.9266,14.9056,14.9266,23800.0
2009-05-19 13:15:00,21.3,21.38,21.3,21.37,20000.0,14.9266,14.9826,14.9266,14.9756,20000.0
2009-05-19 13:20:00,21.37,21.42,21.37,21.42,14500.0,14.9756,15.0107,14.9756,15.0107,14500.0
2009-05-19 13:25:00,21.41,21.41,21.37,21.39,19200.0,15.0037,15.0037,14.9756,14.9897,19200.0
2009-05-19 13:30:00,21.39,21.41,21.29,21.29,55700.0,14.9897,15.0037,14.9196,14.9196,55700.0
2009-05-19 13:35:00,21.29,21.29,21.21,21.25,263600.0,14.9196,14.9196,14.8635,14.8915,263600.0
2009-05-19 13:40:00,21.25,21.26,21.18,21.2,109700.0,14.8915,14.8986,14.8425,14.8565,109700.0
2009-05-19 13:45:00,21.19,21.22,21.19,21.19,81400.0,14.8495,14.8705,14.8495,14.8495,81400.0
2009-05-19 13:50:00,21.19,21.19,21.11,21.11,106900.0,14.8495,14.8495,14.7934,14.7934,106900.0
2009-05-19 13:55:00,21.12,21.14,21.08,21.12,117000.0,14.8004,14.8145,14.7724,14.8004,117000.0
2009-05-19 14:00:00,21.12,21.13,21.08,21.08,36700.0,14.8004,14.8075,14.7724,14.7724,36700.0
2009-05-19 14:05:00,21.08,21.1,21.06,21.09,166600.0,14.7724,14.7864,14.7584,14.7794,166600.0
2009-05-19 14:10:00,21.09,21.09,21.07,21.09,23000.0,14.7794,14.7794,14.7654,14.7794,23000.0
2009-05-19 14:15:00,21.08,21.08,21.02,21.07,218500.0,14.7724,14.7724,14.7304,14.7654,218500.0
2009-05-19 14:20:00,21.06,21.12,21.06,21.08,89600.0,14.7584,14.8004,14.7584,14.7724,89600.0
2009-05-19 14:25:00,21.09,21.13,21.08,21.13,94100.0,14.7794,14.8075,14.7724,14.8075,94100.0
2009-05-19 14:30:00,21.13,21.17,21.11,21.16,68400.0,14.8075,14.8355,14.7934,14.8285,68400.0
2009-05-19 14:35:00,21.16,21.17,21.1,21.11,131100.0,14.8285,14.8355,14.7864,14.7934,131100.0
2009-05-19 14:40:00,21.12,21.15,21.11,21.15,49600.0,14.8004,14.8215,14.7934,14.8215,49600.0
2009-05-19 14:45:00,21.14,21.23,21.14,21.21,137300.0,14.8145,14.8775,14.8145,14.8635,137300.0
2009-05-19 14:50:00,21.21,21.21,21.18,21.2,76600.0,14.8635,14.8635,14.8425,14.8565,76600.0
2009-05-19 14:55:00,21.2,21.2,21.13,21.13,150800.0,14.8565,14.8565,14.8075,14.8075,150800.0
2009-05-19 15:00:00,21.14,21.18,21.13,21.16,122200.0,14.8145,14.8425,14.8075,14.8285,122200.0
2009-05-19 15:05:00,21.17,21.21,21.17,21.2,93700.0,14.8355,14.8635,14.8355,14.8565,93700.0
2009-05-19 15:10:00,21.2,21.21,21.14,21.14,70800.0,14.8565,14.8635,14.8145,14.8145,70800.0
2009-05-19 15:15:00,21.15,21.15,21.1,21.15,96000.0,14.8215,14.8215,14.7864,14.8215,96000.0
2009-05-19 15:20:00,21.15,21.15,21.13,21.14,94000.0,14.8215,14.8215,14.8075,14.8145,94000.0
2009-05-19 15:25:00,21.15,21.17,21.13,21.14,115500.0,14.8215,14.8355,14.8075,14.8145,115500.0
2009-05-19 15:30:00,21.14,21.14,21.0,21.0,184300.0,14.8145,14.8145,14.7164,14.7164,184300.0
2009-05-19 15:35:00,21.0,21.12,21.0,21.07,142500.0,14.7164,14.8004,14.7164,14.7654,142500.0
2009-05-19 15:40:00,21.06,21.08,20.91,20.91,493200.0,14.7584,14.7724,14.6533,14.6533,493200.0
2009-05-19 15:45:00,20.91,20.95,20.84,20.85,546000.0,14.6533,14.6813,14.6042,14.6112,546000.0
2009-05-19 15:50:00,20.84,20.89,20.77,20.78,718100.0,14.6042,14.6393,14.5552,14.5622,718100.0
2009-05-19 15:55:00,20.78,20.8,20.67,20.74,646500.0,14.5622,14.5762,14.4851,14.5341,646500.0
2009-05-20 09:30:00,21.01,21.23,20.97,21.15,18700.0,14.7234,14.8775,14.6953,14.8215,18700.0
2009-05-20 09:35:00,21.15,21.16,21.02,21.08,62700.0,14.8215,14.8285,14.7304,14.7724,62700.0
2009-05-20 09:40:00,21.07,21.2,21.06,21.12,48600.0,14.7654,14.8565,14.7584,14.8004,48600.0
2009-05-20 09:45:00,21.12,21.19,21.08,21.12,90100.0,14.8004,14.8495,14.7724,14.8004,90100.0
2009-05-20 09:50:00,21.13,21.15,21.07,21.1,73400.0,14.8075,14.8215,14.7654,14.7864,73400.0
2009-05-20 09:55:00,21.09,21.1,21.02,21.06,63100.0,14.7794,14.7864,14.7304,14.7584,63100.0
2009-05-20 10:00:00,21.06,21.17,21.06,21.15,72300.0,14.7584,14.8355,14.7584,14.8215,72300.0
2009-05-20 10:05:00,21.13,21.14,21.07,21.12,61100.0,14.8075,14.8145,14.7654,14.8004,61100.0
2009-05-20 10:10:00,21.12,21.15,21.07,21.13,50800.0,14.8004,14.8215,14.7654,14.8075,50800.0
2009-05-20 10:15:00,21.13,21.23,21.11,21.2,79300.0,14.8075,14.8775,14.7934,14.8565,79300.0
2009-05-20 10:20:00,21.2,21.28,21.2,21.25,31100.0,14.8565,14.9126,14.8565,14.8915,31100.0
2009-05-20 10:25:00,21.25,21.27,21.15,21.15,45100.0,14.8915,14.9056,14.8215,14.8215,45100.0
2009-05-20 10:30:00,21.15,21.18,21.15,21.16,99900.0,14.8215,14.8425,14.8215,14.8285,99900.0
2009-05-20 10:35:00,21.16,21.18,21.15,21.16,11100.0,14.8285,14.8425,14.8215,14.8285,11100.0
2009-05-20 10:40:00,21.16,21.28,21.16,21.28,86300.0,14.8285,14.9126,14.8285,14.9126,86300.0
2009-05-20 10:45:00,21.27,21.28,21.18,21.19,58700.0,14.9056,14.9126,14.8425,14.8495,58700.0
2009-05-20 10:50:00,21.19,21.19,21.13,21.13,100400.0,14.8495,14.8495,14.8075,14.8075,100400.0
2009-05-20 10:55:00,21.13,21.13,20.96,20.98,200800.0,14.8075,14.8075,14.6883,14.7023,200800.0
2009-05-20 11:00:00,20.98,21.01,20.95,20.98,144000.0,14.7023,14.7234,14.6813,14.7023,144000.0
2009-05-20 11:05:00,20.97,21.03,20.95,20.95,23700.0,14.6953,14.7374,14.6813,14.6813,23700.0
2009-05-20 11:10:00,20.94,20.95,20.89,20.92,40400.0,14.6743,14.6813,14.6393,14.6603,40400.0
2009-05-20 11:15:00,20.92,20.93,20.84,20.86,45200.0,14.6603,14.6673,14.6042,14.6182,45200.0
2009-05-20 11:20:00,20.86,20.88,20.81,20.82,70500.0,14.6182,14.6323,14.5832,14.5902,70500.0
2009-05-20 11:25:00,20.82,20.82,20.75,20.76,67600.0,14.5902,14.5902,14.5412,14.5482,67600.0
2009-05-20 11:30:00,20.76,20.91,20.75,20.8,223100.0,14.5482,14.6533,14.5412,14.5762,223100.0
2009-05-20 11:35:00,20.79,20.81,20.73,20.73,100900.0,14.5692,14.5832,14.5271,14.5271,100900.0
2009-05-20 11:40:00,20.73,20.73,20.57,20.6,707700.0,14.5271,14.5271,14.415,14.436,707700.0
2009-05-20 11:45:00,20.6,20.61,20.53,20.53,178100.0,14.436,14.443,14.387,14.387,178100.0
2009-05-20 11:50:00,20.54,20.56,20.37,20.37,274900.0,14.394,14.408,14.2749,14.2749,274900.0
2009-05-20 11:55:00,20.36,20.4,20.24,20.24,225400.0,14.2679,14.2959,14.1838,14.1838,225400.0
2009-05-20 12:00:00,20.23,20.27,20.2,20.26,116200.0,14.1768,14.2048,14.1557,14.1978,116200.0
2009-05-20 12:05:00,20.26,20.38,20.25,20.28,171300.0,14.1978,14.2819,14.1908,14.2118,171300.0
2009-05-20 12:10:00,20.28,20.33,20.25,20.32,225600.0,14.2118,14.2468,14.1908,14.2398,225600.0
2009-05-20 12:15:00,20.32,20.35,20.29,20.33,118100.0,14.2398,14.2608,14.2188,14.2468,118100.0
2009-05-20 12:20:00,20.33,20.35,20.31,20.31,134600.0,14.2468,14.2608,14.2328,14.2328,134600.0
2009-05-20 12:25:00,20.31,20.33,20.27,20.27,159800.0,14.2328,14.2468,14.2048,14.2048,159800.0
2009-05-20 12:30:00,20.27,20.29,20.18,20.18,82800.0,14.2048,14.2188,14.1417,14.1417,82800.0
2009-05-20 12:35:00,20.17,20.17,20.11,20.13,328400.0,14.1347,14.1347,14.0927,14.1067,328400.0
2009-05-20 12:40:00,20.12,20.18,20.09,20.18,187000.0,14.0997,14.1417,14.0786,14.1417,187000.0
2009-05-20 12:45:00,20.19,20.23,20.11,20.11,265300.0,14.1487,14.1768,14.0927,14.0927,265300.0
2009-05-20 12:50:00,20.1,20.1,20.01,20.05,263100.0,14.0857,14.0857,14.0226,14.0506,263100.0
2009-05-20 12:55:00,20.04,20.06,19.96,19.96,229200.0,14.0436,14.0576,13.9875,13.9875,229200.0
2009-05-20 13:00:00,19.96,19.96,19.81,19.81,652800.0,13.9875,13.9875,13.8824,13.8824,652800.0
2009-05-20 13:05:00,19.8,19.88,19.73,19.86,201000.0,13.8754,13.9315,13.8264,13.9175,201000.0
2009-05-20 13:10:00,19.86,19.93,19.82,19.93,145500.0,13.9175,13.9665,13.8894,13.9665,145500.0
2009-05-20 13:15:00,19.94,19.96,19.87,19.87,70400.0,13.9735,13.9875,13.9245,13.9245,70400.0
2009-05-20 13:20:00,19.87,19.98,19.85,19.97,90100.0,13.9245,14.0016,13.9105,13.9945,90100.0
2009-05-20 13:25:00,19.97,20.05,19.95,20.04,81600.0,13.9945,14.0506,13.9805,14.0436,81600.0
2009-05-20 13:30:00,20.04,20.04,19.99,19.99,56600.0,14.0436,14.0436,14.0086,14.0086,56600.0
2009-05-20 13:35:00,19.99,20.11,19.99,20.11,101000.0,14.0086,14.0927,14.0086,14.0927,101000.0
2009-05-20 13:40:00,20.1,20.22,20.1,20.15,77400.0,14.0857,14.1697,14.0857,14.1207,77400.0
2009-05-20 13:45:00,20.16,20.18,20.15,20.18,75000.0,14.1277,14.1417,14.1207,14.1417,75000.0
2009-05-20 13:50:00,20.17,20.17,20.15,20.16,71300.0,14.1347,14.1347,14.1207,14.1277,71300.0
2009-05-20 13:55:00,20.16,20.16,20.14,20.14,83200.0,14.1277,14.1277,14.1137,14.1137,83200.0
2009-05-20 14:00:00,20.14,20.16,20.07,20.08,420500.0,14.1137,14.1277,14.0646,14.0716,420500.0
2009-05-20 14:05:00,20.07,20.15,20.05,20.12,83100.0,14.0646,14.1207,14.0506,14.0997,83100.0
2009-05-20 14:10:00,20.12,20.17,20.05,20.09,43800.0,14.0997,14.1347,14.0506,14.0786,43800.0
2009-05-20 14:15:00,20.08,20.22,20.06,20.22,39500.0,14.0716,14.1697,14.0576,14.1697,39500.0
2009-05-20 14:20:00,20.23,20.3,20.23,20.29,49900.0,14.1768,14.2258,14.1768,14.2188,49900.0
2009-05-20 14:25:00,20.29,20.3,20.26,20.27,67900.0,14.2188,14.2258,14.1978,14.2048,67900.0
2009-05-20 14:30:00,20.27,20.27,20.13,20.21,86800.0,14.2048,14.2048,14.1067,14.1627,86800.0
2009-05-20 14:35:00,20.21,20.23,20.17,20.21,67600.0,14.1627,14.1768,14.1347,14.1627,67600.0
2009-05-20 14:40:00,20.21,20.31,20.2,20.27,72300.0,14.1627,14.2328,14.1557,14.2048,72300.0
2009-05-20 14:45:00,20.27,20.28,20.21,20.23,25400.0,14.2048,14.2118,14.1627,14.1768,25400.0
2009-05-20 14:50:00,20.22,20.27,20.18,20.25,45800.0,14.1697,14.2048,14.1417,14.1908,45800.0
2009-05-20 14:55:00,20.25,20.27,20.19,20.2,34000.0,14.1908,14.2048,14.1487,14.1557,34000.0
2009-05-20 15:00:00,20.19,20.21,20.16,20.16,36400.0,14.1487,14.1627,14.1277,14.1277,36400.0
2009-05-20 15:05:00,20.16,20.2,20.09,20.09,54200.0,14.1277,14.1557,14.0786,14.0786,54200.0
2009-05-20 15:10:00,20.09,20.1,19.9,19.91,214800.0,14.0786,14.0857,13.9455,13.9525,214800.0
2009-05-20 15:15:00,19.91,19.92,19.82,19.84,419200.0,13.9525,13.9595,13.8894,13.9034,419200.0
2009-05-20 15:20:00,19.83,19.83,19.69,19.72,209500.0,13.8964,13.8964,13.7983,13.8194,209500.0
2009-05-20 15:25:00,19.71,19.79,19.7,19.75,218000.0,13.8123,13.8684,13.8053,13.8404,218000.0
2009-05-20 15:30:00,19.75,19.78,19.71,19.72,107300.0,13.8404,13.8614,13.8123,13.8194,107300.0
2009-05-20 15:35:00,19.72,19.83,19.7,19.78,204500.0,13.8194,13.8964,13.8053,13.8614,204500.0
2009-05-20 15:40:00,19.78,19.78,19.69,19.73,140200.0,13.8614,13.8614,13.7983,13.8264,140200.0
2009-05-20 15:45:00,19.74,19.8,19.73,19.78,218200.0,13.8334,13.8754,13.8264,13.8614,218200.0
2009-05-20 15:50:00,19.77,19.83,19.74,19.82,311300.0,13.8544,13.8964,13.8334,13.8894,311300.0
2009-05-20 15:55:00,19.82,19.84,19.74,19.8,637800.0,13.8894,13.9034,13.8334,13.8754,637800.0
2009-05-21 09:30:00,19.51,19.69,19.33,19.33,396300.0,13.6722,13.7983,13.5461,13.5461,396300.0
2009-05-21 09:35:00,19.35,19.42,19.27,19.3,212600.0,13.5601,13.6091,13.504,13.525,212600.0
2009-05-21 09:40:00,19.3,19.4,19.25,19.36,136500.0,13.525,13.5951,13.49,13.5671,136500.0
2009-05-21 09:45:00,19.4,19.51,19.39,19.49,152100.0,13.5951,13.6722,13.5881,13.6582,152100.0
2009-05-21 09:50:00,19.49,19.6,19.47,19.52,180800.0,13.6582,13.7353,13.6442,13.6792,180800.0
2009-05-21 09:55:00,19.52,19.52,19.36,19.37,250700.0,13.6792,13.6792,13.5671,13.5741,250700.0
2009-05-21 10:00:00,19.37,19.5,19.36,19.45,138200.0,13.5741,13.6652,13.5671,13.6301,138200.0
2009-05-21 10:05:00,19.45,19.64,19.45,19.62,101000.0,13.6301,13.7633,13.6301,13.7493,101000.0
2009-05-21 10:10:00,19.61,19.61,19.46,19.47,208900.0,13.7423,13.7423,13.6372,13.6442,208900.0
2009-05-21 10:15:00,19.46,19.47,19.36,19.37,131100.0,13.6372,13.6442,13.5671,13.5741,131100.0
2009-05-21 10:20:00,19.36,19.41,19.34,19.37,73100.0,13.5671,13.6021,13.5531,13.5741,73100.0
2009-05-21 10:25:00,19.37,19.43,19.37,19.43,47100.0,13.5741,13.6161,13.5741,13.6161,47100.0
2009-05-21 10:30:00,19.43,19.45,19.4,19.41,117500.0,13.6161,13.6301,13.5951,13.6021,117500.0
2009-05-21 10:35:00,19.41,19.45,19.39,19.44,87300.0,13.6021,13.6301,13.5881,13.6231,87300.0
2009-05-21 10:40:00,19.44,19.46,19.43,19.44,86800.0,13.6231,13.6372,13.6161,13.6231,86800.0
2009-05-21 10:45:00,19.44,19.45,19.4,19.41,32600.0,13.6231,13.6301,13.5951,13.6021,32600.0
2009-05-21 10:50:00,19.41,19.42,19.35,19.35,128900.0,13.6021,13.6091,13.5601,13.5601,128900.0
2009-05-21 10:55:00,19.35,19.35,19.32,19.33,75500.0,13.5601,13.5601,13.539,13.5461,75500.0
2009-05-21 11:00:00,19.34,19.38,19.33,19.36,67600.0,13.5531,13.5811,13.5461,13.5671,67600.0
2009-05-21 11:05:00,19.36,19.38,19.34,19.36,72600.0,13.5671,13.5811,13.5531,13.5671,72600.0
2009-05-21 11:10:00,19.36,19.43,19.35,19.42,39400.0,13.5671,13.6161,13.5601,13.6091,39400.0
2009-05-21 11:15:00,19.42,19.45,19.41,19.44,30100.0,13.6091,13.6301,13.6021,13.6231,30100.0
2009-05-21 11:20:00,19.45,19.48,19.44,19.48,36500.0,13.6301,13.6512,13.6231,13.6512,36500.0
2009-05-21 11:25:00,19.48,19.49,19.44,19.45,28800.0,13.6512,13.6582,13.6231,13.6301,28800.0
2009-05-21 11:30:00,19.45,19.47,19.44,19.44,46800.0,13.6301,13.6442,13.6231,13.6231,46800.0
2009-05-21 11:35:00,19.44,19.5,19.44,19.49,104400.0,13.6231,13.6652,13.6231,13.6582,104400.0
2009-05-21 11:40:00,19.49,19.5,19.48,19.5,75200.0,13.6582,13.6652,13.6512,13.6652,75200.0
2009-05-21 11:45:00,19.49,19.5,19.46,19.46,100200.0,13.6582,13.6652,13.6372,13.6372,100200.0
2009-05-21 11:50:00,19.46,19.48,19.46,19.47,61100.0,13.6372,13.6512,13.6372,13.6442,61100.0
2009-05-21 11:55:00,19.48,19.54,19.48,19.52,188400.0,13.6512,13.6932,13.6512,13.6792,188400.0
2009-05-21 12:00:00,19.53,19.56,19.49,19.49,97300.0,13.6862,13.7072,13.6582,13.6582,97300.0
2009-05-21 12:05:00,19.49,19.5,19.47,19.49,33500.0,13.6582,13.6652,13.6442,13.6582,33500.0
2009-05-21 12:10:00,19.49,19.5,19.44,19.44,39600.0,13.6582,13.6652,13.6231,13.6231,39600.0
2009-05-21 12:15:00,19.44,19.46,19.39,19.39,185200.0,13.6231,13.6372,13.5881,13.5881,185200.0
2009-05-21 12:20:00,19.39,19.4,19.37,19.4,55200.0,13.5881,13.5951,13.5741,13.5951,55200.0
2009-05-21 12:25:00,19.4,19.41,19.39,19.4,27100.0,13.5951,13.6021,13.5881,13.5951,27100.0
2009-05-21 12:30:00,19.4,19.43,19.4,19.43,19900.0,13.5951,13.6161,13.5951,13.6161,19900.0
2009-05-21 12:35:00,19.43,19.51,19.43,19.48,73400.0,13.6161,13.6722,13.6161,13.6512,73400.0
2009-05-21 12:40:00,19.48,19.48,19.42,19.46,76900.0,13.6512,13.6512,13.6091,13.6372,76900.0
2009-05-21 12:45:00,19.46,19.46,19.42,19.46,67400.0,13.6372,13.6372,13.6091,13.6372,67400.0
2009-05-21 12:50:00,19.49,19.49,19.44,19.44,25300.0,13.6582,13.6582,13.6231,13.6231,25300.0
2009-05-21 12:55:00,19.43,19.47,19.42,19.47,34200.0,13.6161,13.6442,13.6091,13.6442,34200.0
2009-05-21 13:00:00,19.47,19.5,19.44,19.44,55400.0,13.6442,13.6652,13.6231,13.6231,55400.0
2009-05-21 13:05:00,19.44,19.46,19.43,19.43,10900.0,13.6231,13.6372,13.6161,13.6161,10900.0
2009-05-21 13:10:00,19.43,19.46,19.41,19.42,90900.0,13.6161,13.6372,13.6021,13.6091,90900.0
2009-05-21 13:15:00,19.41,19.41,19.37,19.37,114300.0,13.6021,13.6021,13.5741,13.5741,114300.0
2009-05-21 13:20:00,19.37,19.37,19.32,19.33,193300.0,13.5741,13.5741,13.539,13.5461,193300.0
2009-05-21 13:25:00,19.33,19.33,19.31,19.33,33400.0,13.5461,13.5461,13.532,13.5461,33400.0
2009-05-21 13:30:00,19.33,19.35,19.32,19.34,45300.0,13.5461,13.5601,13.539,13.5531,45300.0
2009-05-21 13:35:00,19.34,19.35,19.3,19.31,69100.0,13.5531,13.5601,13.525,13.532,69100.0
2009-05-21 13:40:00,19.31,19.32,19.26,19.28,230400.0,13.532,13.539,13.497,13.511,230400.0
2009-05-21 13:45:00,19.28,19.36,19.27,19.33,58700.0,13.511,13.5671,13.504,13.5461,58700.0
2009-05-21 13:50:00,19.32,19.32,19.25,19.25,130800.0,13.539,13.539,13.49,13.49,130800.0
2009-05-21 13:55:00,19.26,19.29,19.23,19.27,216500.0,13.497,13.518,13.476,13.504,216500.0
2009-05-21 14:00:00,19.27,19.32,19.27,19.29,33400.0,13.504,13.539,13.504,13.518,33400.0
2009-05-21 14:05:00,19.29,19.29,19.23,19.26,30300.0,13.518,13.518,13.476,13.497,30300.0
2009-05-21 14:10:00,19.26,19.27,19.2,19.23,36600.0,13.497,13.504,13.4549,13.476,36600.0
2009-05-21 14:15:00,19.23,19.27,19.23,19.27,12600.0,13.476,13.504,13.476,13.504,12600.0
2009-05-21 14:20:00,19.27,19.28,19.24,19.27,29700.0,13.504,13.511,13.483,13.504,29700.0
2009-05-21 14:25:00,19.27,19.28,19.24,19.28,72400.0,13.504,13.511,13.483,13.511,72400.0
2009-05-21 14:30:00,19.27,19.29,19.24,19.29,41500.0,13.504,13.518,13.483,13.518,41500.0
2009-05-21 14:35:00,19.32,19.35,19.27,19.28,28000.0,13.539,13.5601,13.504,13.511,28000.0
2009-05-21 14:40:00,19.28,19.28,19.25,19.25,117700.0,13.511,13.511,13.49,13.49,117700.0
2009-05-21 14:45:00,19.25,19.25,19.22,19.23,58500.0,13.49,13.49,13.469,13.476,58500.0
2009-05-21 14:50:00,19.22,19.24,19.2,19.21,86400.0,13.469,13.483,13.4549,13.462,86400.0
2009-05-21 14:55:00,19.21,19.3,19.21,19.3,33800.0,13.462,13.525,13.462,13.525,33800.0
2009-05-21 15:00:00,19.3,19.34,19.27,19.33,25800.0,13.525,13.5531,13.504,13.5461,25800.0
2009-05-21 15:05:00,19.33,19.33,19.28,19.29,64100.0,13.5461,13.5461,13.511,13.518,64100.0
2009-05-21 15:10:00,19.29,19.34,19.27,19.32,89300.0,13.518,13.5531,13.504,13.539,89300.0
2009-05-21 15:15:00,19.32,19.36,19.3,19.35,160200.0,13.539,13.5671,13.525,13.5601,160200.0
2009-05-21 15:20:00,19.34,19.35,19.3,19.3,83500.0,13.5531,13.5601,13.525,13.525,83500.0
2009-05-21 15:25:00,19.3,19.3,19.25,19.27,191600.0,13.525,13.525,13.49,13.504,191600.0
2009-05-21 15:30:00,19.27,19.42,19.27,19.35,208900.0,13.504,13.6091,13.504,13.5601,208900.0
2009-05-21 15:35:00,19.33,19.42,19.33,19.35,110700.0,13.5461,13.6091,13.5461,13.5601,110700.0
2009-05-21 15:40:00,19.35,19.37,19.3,19.37,127400.0,13.5601,13.5741,13.525,13.5741,127400.0
2009-05-21 15:45:00,19.39,19.47,19.38,19.4,169500.0,13.5881,13.6442,13.5811,13.5951,169500.0
2009-05-21 15:50:00,19.4,19.42,19.34,19.42,230800.0,13.5951,13.6091,13.5531,13.6091,230800.0
2009-05-21 15:55:00,19.41,19.5,19.4,19.48,179300.0,13.6021,13.6652,13.5951,13.6512,179300.0
2009-05-22 09:30:00,19.58,19.98,19.58,19.77,88900.0,13.7212,14.0016,13.7212,13.8544,88900.0
2009-05-22 09:35:00,19.77,19.77,19.5,19.5,486500.0,13.8544,13.8544,13.6652,13.6652,486500.0
2009-05-22 09:40:00,19.5,19.59,19.47,19.48,144800.0,13.6652,13.7283,13.6442,13.6512,144800.0
2009-05-22 09:45:00,19.47,19.47,19.32,19.38,194400.0,13.6442,13.6442,13.539,13.5811,194400.0
2009-05-22 09:50:00,19.38,19.39,19.31,19.35,63500.0,13.5811,13.5881,13.532,13.5601,63500.0
2009-05-22 09:55:00,19.38,19.48,19.37,19.45,41400.0,13.5811,13.6512,13.5741,13.6301,41400.0
2009-05-22 10:00:00,19.44,19.56,19.42,19.56,55700.0,13.6231,13.7072,13.6091,13.7072,55700.0
2009-05-22 10:05:00,19.56,19.59,19.45,19.45,50100.0,13.7072,13.7283,13.6301,13.6301,50100.0
2009-05-22 10:10:00,19.46,19.47,19.39,19.39,65800.0,13.6372,13.6442,13.5881,13.5881,65800.0
2009-05-22 10:15:00,19.39,19.48,19.38,19.48,51600.0,13.5881,13.6512,13.5811,13.6512,51600.0
2009-05-22 10:20:00,19.49,19.54,19.48,19.51,45800.0,13.6582,13.6932,13.6512,13.6722,45800.0
2009-05-22 10:25:00,19.51,19.55,19.48,19.53,100100.0,13.6722,13.7002,13.6512,13.6862,100100.0
2009-05-22 10:30:00,19.52,19.52,19.46,19.46,97800.0,13.6792,13.6792,13.6372,13.6372,97800.0
2009-05-22 10:35:00,19.46,19.5,19.45,19.49,30800.0,13.6372,13.6652,13.6301,13.6582,30800.0
2009-05-22 10:40:00,19.49,19.58,19.49,19.58,65800.0,13.6582,13.7212,13.6582,13.7212,65800.0
2009-05-22 10:45:00,19.58,19.59,19.56,19.57,23900.0,13.7212,13.7283,13.7072,13.7142,23900.0
2009-05-22 10:50:00,19.57,19.59,19.57,19.57,18900.0,13.7142,13.7283,13.7142,13.7142,18900.0
2009-05-22 10:55:00,19.57,19.58,19.54,19.54,44600.0,13.7142,13.7212,13.6932,13.6932,44600.0
2009-05-22 11:00:00,19.54,19.55,19.48,19.48,18100.0,13.6932,13.7002,13.6512,13.6512,18100.0
2009-05-22 11:05:00,19.48,19.51,19.45,19.5,23000.0,13.6512,13.6722,13.6301,13.6652,23000.0
2009-05-22 11:10:00,19.5,19.53,19.5,19.52,33900.0,13.6652,13.6862,13.6652,13.6792,33900.0
2009-05-22 11:15:00,19.52,19.53,19.5,19.5,19400.0,13.6792,13.6862,13.6652,13.6652,19400.0
2009-05-22 11:20:00,19.51,19.51,19.49,19.49,17200.0,13.6722,13.6722,13.6582,13.6582,17200.0
2009-05-22 11:25:00,19.48,19.49,19.44,19.46,51100.0,13.6512,13.6582,13.6231,13.6372,51100.0
2009-05-22 11:30:00,19.45,19.49,19.45,19.47,23800.0,13.6301,13.6582,13.6301,13.6442,23800.0
2009-05-22 11:35:00,19.47,19.48,19.45,19.46,52000.0,13.6442,13.6512,13.6301,13.6372,52000.0
2009-05-22 11:40:00,19.46,19.47,19.45,19.47,14800.0,13.6372,13.6442,13.6301,13.6442,14800.0
2009-05-22 11:45:00,19.47,19.49,19.46,19.49,7700.0,13.6442,13.6582,13.6372,13.6582,7700.0
2009-05-22 11:50:00,19.5,19.5,19.44,19.46,22200.0,13.6652,13.6652,13.6231,13.6372,22200.0
2009-05-22 11:55:00,19.46,19.47,19.44,19.47,31100.0,13.6372,13.6442,13.6231,13.6442,31100.0
2009-05-22 12:00:00,19.48,19.5,19.48,19.49,30200.0,13.6512,13.6652,13.6512,13.6582,30200.0
2009-05-22 12:05:00,19.48,19.51,19.48,19.51,13000.0,13.6512,13.6722,13.6512,13.6722,13000.0
2009-05-22 12:10:00,19.51,19.54,19.5,19.5,9600.0,13.6722,13.6932,13.6652,13.6652,9600.0
2009-05-22 12:15:00,19.5,19.52,19.49,19.52,54700.0,13.6652,13.6792,13.6582,13.6792,54700.0
2009-05-22 12:20:00,19.52,19.52,19.48,19.5,12700.0,13.6792,13.6792,13.6512,13.6652,12700.0
2009-05-22 12:25:00,19.51,19.52,19.48,19.49,6300.0,13.6722,13.6792,13.6512,13.6582,6300.0
2009-05-22 12:30:00,19.49,19.5,19.46,19.46,9500.0,13.6582,13.6652,13.6372,13.6372,9500.0
2009-05-22 12:35:00,19.45,19.47,19.43,19.47,22400.0,13.6301,13.6442,13.6161,13.6442,22400.0
2009-05-22 12:40:00,19.48,19.49,19.48,19.49,5800.0,13.6512,13.6582,13.6512,13.6582,5800.0
2009-05-22 12:45:00,19.48,19.49,19.46,19.47,6900.0,13.6512,13.6582,13.6372,13.6442,6900.0
2009-05-22 12:50:00,19.47,19.52,19.47,19.52,8900.0,13.6442,13.6792,13.6442,13.6792,8900.0
2009-05-22 12:55:00,19.51,19.56,19.51,19.56,8900.0,13.6722,13.7072,13.6722,13.7072,8900.0
2009-05-22 13:00:00,19.55,19.57,19.54,19.55,6200.0,13.7002,13.7142,13.6932,13.7002,6200.0
2009-05-22 13:05:00,19.54,19.55,19.54,19.55,2200.0,13.6932,13.7002,13.6932,13.7002,2200.0
2009-05-22 13:10:00,19.53,19.53,19.51,19.53,4900.0,13.6862,13.6862,13.6722,13.6862,4900.0
2009-05-22 13:15:00,19.52,19.53,19.52,19.53,1200.0,13.6792,13.6862,13.6792,13.6862,1200.0
2009-05-22 13:20:00,19.53,19.55,19.53,19.54,3300.0,13.6862,13.7002,13.6862,13.6932,3300.0
2009-05-22 13:25:00,19.55,19.59,19.55,19.55,33300.0,13.7002,13.7283,13.7002,13.7002,33300.0
2009-05-22 13:30:00,19.55,19.55,19.47,19.5,32000.0,13.7002,13.7002,13.6442,13.6652,32000.0
2009-05-22 13:35:00,19.5,19.5,19.48,19.5,24900.0,13.6652,13.6652,13.6512,13.6652,24900.0
2009-05-22 13:40:00,19.49,19.5,19.45,19.46,125700.0,13.6582,13.6652,13.6301,13.6372,125700.0
2009-05-22 13:45:00,19.46,19.47,19.44,19.44,125000.0,13.6372,13.6442,13.6231,13.6231,125000.0
2009-05-22 13:50:00,19.45,19.48,19.45,19.46,8700.0,13.6301,13.6512,13.6301,13.6372,8700.0
2009-05-22 13:55:00,19.45,19.47,19.43,19.47,9400.0,13.6301,13.6442,13.6161,13.6442,9400.0
2009-05-22 14:00:00,19.48,19.49,19.48,19.48,24100.0,13.6512,13.6582,13.6512,13.6512,24100.0
2009-05-22 14:05:00,19.46,19.46,19.45,19.45,11500.0,13.6372,13.6372,13.6301,13.6301,11500.0
2009-05-22 14:10:00,19.46,19.47,19.44,19.44,12300.0,13.6372,13.6442,13.6231,13.6231,12300.0
2009-05-22 14:15:00,19.44,19.45,19.41,19.43,108900.0,13.6231,13.6301,13.6021,13.6161,108900.0
2009-05-22 14:20:00,19.43,19.44,19.42,19.44,22500.0,13.6161,13.6231,13.6091,13.6231,22500.0
2009-05-22 14:25:00,19.44,19.45,19.43,19.45,3200.0,13.6231,13.6301,13.6161,13.6301,3200.0
2009-05-22 14:30:00,19.43,19.46,19.43,19.45,13600.0,13.6161,13.6372,13.6161,13.6301,13600.0
2009-05-22 14:35:00,19.46,19.47,19.46,19.46,4500.0,13.6372,13.6442,13.6372,13.6372,4500.0
2009-05-22 14:40:00,19.47,19.5,19.47,19.49,12100.0,13.6442,13.6652,13.6442,13.6582,12100.0
2009-05-22 14:45:00,19.49,19.49,19.45,19.45,67600.0,13.6582,13.6582,13.6301,13.6301,67600.0
2009-05-22 14:50:00,19.44,19.44,19.4,19.43,72800.0,13.6231,13.6231,13.5951,13.6161,72800.0
2009-05-22 14:55:00,19.42,19.48,19.42,19.48,20500.0,13.6091,13.6512,13.6091,13.6512,20500.0
2009-05-22 15:00:00,19.47,19.47,19.45,19.46,8000.0,13.6442,13.6442,13.6301,13.6372,8000.0
2009-05-22 15:05:00,19.46,19.48,19.45,19.48,18400.0,13.6372,13.6512,13.6301,13.6512,18400.0
2009-05-22 15:10:00,19.48,19.54,19.48,19.51,11800.0,13.6512,13.6932,13.6512,13.6722,11800.0
2009-05-22 15:15:00,19.51,19.51,19.44,19.45,11100.0,13.6722,13.6722,13.6231,13.6301,11100.0
2009-05-22 15:20:00,19.45,19.47,19.43,19.44,15300.0,13.6301,13.6442,13.6161,13.6231,15300.0
2009-05-22 15:25:00,19.44,19.48,19.43,19.46,22000.0,13.6231,13.6512,13.6161,13.6372,22000.0
2009-05-22 15:30:00,19.45,19.49,19.45,19.49,31600.0,13.6301,13.6582,13.6301,13.6582,31600.0
2009-05-22 15:35:00,19.49,19.57,19.48,19.52,34400.0,13.6582,13.7142,13.6512,13.6792,34400.0
2009-05-22 15:40:00,19.51,19.54,19.47,19.5,48000.0,13.6722,13.6932,13.6442,13.6652,48000.0
2009-05-22 15:45:00,19.5,19.51,19.41,19.43,44600.0,13.6652,13.6722,13.6021,13.6161,44600.0
2009-05-22 15:50:00,19.43,19.44,19.38,19.38,51700.0,13.6161,13.6231,13.5811,13.5811,51700.0
2009-05-22 15:55:00,19.37,19.37,19.33,19.34,87400.0,13.5741,13.5741,13.5461,13.5531,87400.0
2009-05-26 09:30:00,19.12,19.55,19.12,19.55,16000.0,13.3989,13.7002,13.3989,13.7002,16000.0
2009-05-26 09:35:00,19.58,19.76,19.58,19.73,47500.0,13.7212,13.8474,13.7212,13.8264,47500.0
2009-05-26 09:40:00,19.71,19.84,19.71,19.77,118300.0,13.8123,13.9034,13.8123,13.8544,118300.0
2009-05-26 09:45:00,19.77,19.84,19.73,19.73,107800.0,13.8544,13.9034,13.8264,13.8264,107800.0
2009-05-26 09:50:00,19.73,19.73,19.63,19.63,125700.0,13.8264,13.8264,13.7563,13.7563,125700.0
2009-05-26 09:55:00,19.62,19.69,19.62,19.68,50000.0,13.7493,13.7983,13.7493,13.7913,50000.0
2009-05-26 10:00:00,19.69,19.89,19.69,19.86,105000.0,13.7983,13.9385,13.7983,13.9175,105000.0
2009-05-26 10:05:00,19.86,19.99,19.85,19.9,247900.0,13.9175,14.0086,13.9105,13.9455,247900.0
2009-05-26 10:10:00,19.91,20.1,19.91,20.08,110100.0,13.9525,14.0857,13.9525,14.0716,110100.0
2009-05-26 10:15:00,20.09,20.19,20.09,20.17,61300.0,14.0786,14.1487,14.0786,14.1347,61300.0
2009-05-26 10:20:00,20.17,20.17,20.09,20.11,67000.0,14.1347,14.1347,14.0786,14.0927,67000.0
2009-05-26 10:25:00,20.11,20.13,20.05,20.11,47300.0,14.0927,14.1067,14.0506,14.0927,47300.0
2009-05-26 10:30:00,20.12,20.19,20.12,20.17,76800.0,14.0997,14.1487,14.0997,14.1347,76800.0
2009-05-26 10:35:00,20.17,20.27,20.16,20.19,193700.0,14.1347,14.2048,14.1277,14.1487,193700.0
2009-05-26 10:40:00,20.19,20.2,20.09,20.09,177300.0,14.1487,14.1557,14.0786,14.0786,177300.0
2009-05-26 10:45:00,20.08,20.09,20.01,20.01,154100.0,14.0716,14.0786,14.0226,14.0226,154100.0
2009-05-26 10:50:00,20.01,20.03,19.94,19.95,195200.0,14.0226,14.0366,13.9735,13.9805,195200.0
2009-05-26 10:55:00,19.94,19.97,19.91,19.91,124600.0,13.9735,13.9945,13.9525,13.9525,124600.0
2009-05-26 11:00:00,19.91,19.93,19.9,19.9,20100.0,13.9525,13.9665,13.9455,13.9455,20100.0
2009-05-26 11:05:00,19.9,19.9,19.87,19.87,55300.0,13.9455,13.9455,13.9245,13.9245,55300.0
2009-05-26 11:10:00,19.86,19.9,19.85,19.9,17400.0,13.9175,13.9455,13.9105,13.9455,17400.0
2009-05-26 11:15:00,19.91,19.94,19.89,19.94,13700.0,13.9525,13.9735,13.9385,13.9735,13700.0
2009-05-26 11:20:00,19.95,20.01,19.95,20.01,32700.0,13.9805,14.0226,13.9805,14.0226,32700.0
2009-05-26 11:25:00,20.02,20.06,20.0,20.06,18000.0,14.0296,14.0576,14.0156,14.0576,18000.0
2009-05-26 11:30:00,20.06,20.09,20.05,20.07,22500.0,14.0576,14.0786,14.0506,14.0646,22500.0
2009-05-26 11:35:00,20.07,20.07,20.04,20.06,13800.0,14.0646,14.0646,14.0436,14.0576,13800.0
2009-05-26 11:40:00,20.06,20.15,20.06,20.15,30900.0,14.0576,14.1207,14.0576,14.1207,30900.0
2009-05-26 11:45:00,20.14,20.16,20.14,20.14,17100.0,14.1137,14.1277,14.1137,14.1137,17100.0
2009-05-26 11:50:00,20.14,20.17,20.14,20.16,17200.0,14.1137,14.1347,14.1137,14.1277,17200.0
2009-05-26 11:55:00,20.16,20.19,20.16,20.17,16900.0,14.1277,14.1487,14.1277,14.1347,16900.0
2009-05-26 12:00:00,20.18,20.19,20.17,20.19,21200.0,14.1417,14.1487,14.1347,14.1487,21200.0
2009-05-26 12:05:00,20.19,20.2,20.15,20.17,75100.0,14.1487,14.1557,14.1207,14.1347,75100.0
2009-05-26 12:10:00,20.16,20.18,20.15,20.18,30100.0,14.1277,14.1417,14.1207,14.1417,30100.0
2009-05-26 12:15:00,20.18,20.21,20.17,20.21,34800.0,14.1417,14.1627,14.1347,14.1627,34800.0
2009-05-26 12:20:00,20.22,20.27,20.21,20.27,13400.0,14.1697,14.2048,14.1627,14.2048,13400.0
2009-05-26 12:25:00,20.27,20.29,20.26,20.29,19600.0,14.2048,14.2188,14.1978,14.2188,19600.0
2009-05-26 12:30:00,20.29,20.29,20.25,20.27,14700.0,14.2188,14.2188,14.1908,14.2048,14700.0
2009-05-26 12:35:00,20.26,20.27,20.25,20.26,8500.0,14.1978,14.2048,14.1908,14.1978,8500.0
2009-05-26 12:40:00,20.26,20.27,20.25,20.26,25900.0,14.1978,14.2048,14.1908,14.1978,25900.0
2009-05-26 12:45:00,20.26,20.37,20.26,20.37,77300.0,14.1978,14.2749,14.1978,14.2749,77300.0
2009-05-26 12:50:00,20.37,20.47,20.35,20.47,65000.0,14.2749,14.3449,14.2608,14.3449,65000.0
2009-05-26 12:55:00,20.47,20.53,20.44,20.53,273200.0,14.3449,14.387,14.3239,14.387,273200.0
2009-05-26 13:00:00,20.53,20.57,20.51,20.57,96400.0,14.387,14.415,14.373,14.415,96400.0
2009-05-26 13:05:00,20.57,20.58,20.5,20.5,81200.0,14.415,14.422,14.366,14.366,81200.0
2009-05-26 13:10:00,20.49,20.5,20.48,20.49,13400.0,14.359,14.366,14.3519,14.359,13400.0
2009-05-26 13:15:00,20.49,20.49,20.47,20.48,23000.0,14.359,14.359,14.3449,14.3519,23000.0
2009-05-26 13:20:00,20.48,20.48,20.39,20.41,26600.0,14.3519,14.3519,14.2889,14.3029,26600.0
2009-05-26 13:25:00,20.42,20.46,20.42,20.46,11900.0,14.3099,14.3379,14.3099,14.3379,11900.0
2009-05-26 13:30:00,20.47,20.47,20.42,20.42,10500.0,14.3449,14.3449,14.3099,14.3099,10500.0
2009-05-26 13:35:00,20.42,20.45,20.42,20.44,11800.0,14.3099,14.3309,14.3099,14.3239,11800.0
2009-05-26 13:40:00,20.43,20.44,20.42,20.44,17000.0,14.3169,14.3239,14.3099,14.3239,17000.0
2009-05-26 13:45:00,20.44,20.46,20.43,20.44,16700.0,14.3239,14.3379,14.3169,14.3239,16700.0
2009-05-26 13:50:00,20.43,20.44,20.42,20.43,6700.0,14.3169,14.3239,14.3099,14.3169,6700.0
2009-05-26 13:55:00,20.43,20.47,20.43,20.47,10400.0,14.3169,14.3449,14.3169,14.3449,10400.0
2009-05-26 14:00:00,20.47,20.55,20.47,20.54,32500.0,14.3449,14.401,14.3449,14.394,32500.0
2009-05-26 14:05:00,20.54,20.57,20.52,20.53,14800.0,14.394,14.415,14.38,14.387,14800.0
2009-05-26 14:10:00,20.53,20.53,20.47,20.48,19700.0,14.387,14.387,14.3449,14.3519,19700.0
2009-05-26 14:15:00,20.48,20.52,20.48,20.51,17200.0,14.3519,14.38,14.3519,14.373,17200.0
2009-05-26 14:20:00,20.5,20.5,20.38,20.42,39300.0,14.366,14.366,14.2819,14.3099,39300.0
2009-05-26 14:25:00,20.41,20.43,20.4,20.41,16600.0,14.3029,14.3169,14.2959,14.3029,16600.0
2009-05-26 14:30:00,20.41,20.44,20.4,20.44,9100.0,14.3029,14.3239,14.2959,14.3239,9100.0
2009-05-26 14:35:00,20.44,20.45,20.43,20.43,6000.0,14.3239,14.3309,14.3169,14.3169,6000.0
2009-05-26 14:40:00,20.42,20.46,20.42,20.46,7500.0,14.3099,14.3379,14.3099,14.3379,7500.0
2009-05-26 14:45:00,20.46,20.48,20.43,20.43,12100.0,14.3379,14.3519,14.3169,14.3169,12100.0
2009-05-26 14:50:00,20.42,20.42,20.34,20.35,20200.0,14.3099,14.3099,14.2538,14.2608,20200.0
2009-05-26 14:55:00,20.34,20.34,20.29,20.29,21100.0,14.2538,14.2538,14.2188,14.2188,21100.0
2009-05-26 15:00:00,20.29,20.37,20.29,20.37,11900.0,14.2188,14.2749,14.2188,14.2749,11900.0
2009-05-26 15:05:00,20.36,20.36,20.32,20.34,15900.0,14.2679,14.2679,14.2398,14.2538,15900.0
2009-05-26 15:10:00,20.35,20.39,20.33,20.34,15600.0,14.2608,14.2889,14.2468,14.2538,15600.0
2009-05-26 15:15:00,20.33,20.33,20.24,20.28,28400.0,14.2468,14.2468,14.1838,14.2118,28400.0
2009-05-26 15:20:00,20.29,20.36,20.28,20.34,23400.0,14.2188,14.2679,14.2118,14.2538,23400.0
2009-05-26 15:25:00,20.34,20.38,20.34,20.34,14400.0,14.2538,14.2819,14.2538,14.2538,14400.0
2009-05-26 15:30:00,20.34,20.43,20.32,20.41,32100.0,14.2538,14.3169,14.2398,14.3029,32100.0
2009-05-26 15:35:00,20.41,20.44,20.38,20.44,39400.0,14.3029,14.3239,14.2819,14.3239,39400.0
2009-05-26 15:40:00,20.43,20.45,20.36,20.38,65300.0,14.3169,14.3309,14.2679,14.2819,65300.0
2009-05-26 15:45:00,20.39,20.39,20.31,20.37,96200.0,14.2889,14.2889,14.2328,14.2749,96200.0
2009-05-26 15:50:00,20.37,20.47,20.37,20.46,110800.0,14.2749,14.3449,14.2749,14.3379,110800.0
2009-05-26 15:55:00,20.45,20.55,20.45,20.54,106300.0,14.3309,14.401,14.3309,14.394,106300.0
2009-05-27 09:30:00,20.45,20.54,20.45,20.5,62900.0,14.3309,14.394,14.3309,14.366,62900.0
2009-05-27 09:35:00,20.5,20.51,20.42,20.46,85300.0,14.366,14.373,14.3099,14.3379,85300.0
2009-05-27 09:40:00,20.46,20.46,20.36,20.38,88600.0,14.3379,14.3379,14.2679,14.2819,88600.0
2009-05-27 09:45:00,20.38,20.47,20.37,20.47,11000.0,14.2819,14.3449,14.2749,14.3449,11000.0
2009-05-27 09:50:00,20.46,20.46,20.41,20.41,12200.0,14.3379,14.3379,14.3029,14.3029,12200.0
2009-05-27 09:55:00,20.41,20.46,20.41,20.46,88100.0,14.3029,14.3379,14.3029,14.3379,88100.0
2009-05-27 10:00:00,20.47,20.57,20.4,20.4,125000.0,14.3449,14.415,14.2959,14.2959,125000.0
2009-05-27 10:05:00,20.41,20.42,20.31,20.38,62600.0,14.3029,14.3099,14.2328,14.2819,62600.0
2009-05-27 10:10:00,20.38,20.39,20.21,20.21,221700.0,14.2819,14.2889,14.1627,14.1627,221700.0
2009-05-27 10:15:00,20.21,20.24,20.18,20.23,103100.0,14.1627,14.1838,14.1417,14.1768,103100.0
2009-05-27 10:20:00,20.23,20.29,20.21,20.27,48200.0,14.1768,14.2188,14.1627,14.2048,48200.0
2009-05-27 10:25:00,20.27,20.3,20.26,20.26,14900.0,14.2048,14.2258,14.1978,14.1978,14900.0
2009-05-27 10:30:00,20.26,20.26,20.2,20.23,64600.0,14.1978,14.1978,14.1557,14.1768,64600.0
2009-05-27 10:35:00,20.24,20.29,20.22,20.25,26000.0,14.1838,14.2188,14.1697,14.1908,26000.0
2009-05-27 10:40:00,20.26,20.27,20.2,20.2,15200.0,14.1978,14.2048,14.1557,14.1557,15200.0
2009-05-27 10:45:00,20.19,20.25,20.19,20.25,19600.0,14.1487,14.1908,14.1487,14.1908,19600.0
2009-05-27 10:50:00,20.26,20.26,20.21,20.22,13900.0,14.1978,14.1978,14.1627,14.1697,13900.0
2009-05-27 10:55:00,20.22,20.28,20.21,20.28,49000.0,14.1697,14.2118,14.1627,14.2118,49000.0
2009-05-27 11:00:00,20.28,20.31,20.25,20.25,87200.0,14.2118,14.2328,14.1908,14.1908,87200.0
2009-05-27 11:05:00,20.24,20.25,20.23,20.25,11100.0,14.1838,14.1908,14.1768,14.1908,11100.0
2009-05-27 11:10:00,20.25,20.31,20.24,20.31,13500.0,14.1908,14.2328,14.1838,14.2328,13500.0
2009-05-27 11:15:00,20.31,20.32,20.3,20.32,6400.0,14.2328,14.2398,14.2258,14.2398,6400.0
2009-05-27 11:20:00,20.32,20.34,20.31,20.33,11400.0,14.2398,14.2538,14.2328,14.2468,11400.0
2009-05-27 11:25:00,20.32,20.41,20.32,20.38,7500.0,14.2398,14.3029,14.2398,14.2819,7500.0
2009-05-27 11:30:00,20.37,20.44,20.35,20.43,10800.0,14.2749,14.3239,14.2608,14.3169,10800.0
2009-05-27 11:35:00,20.42,20.44,20.41,20.43,5700.0,14.3099,14.3239,14.3029,14.3169,5700.0
2009-05-27 11:40:00,20.43,20.43,20.34,20.34,39500.0,14.3169,14.3169,14.2538,14.2538,39500.0
2009-05-27 11:45:00,20.33,20.34,20.3,20.31,65800.0,14.2468,14.2538,14.2258,14.2328,65800.0
2009-05-27 11:50:00,20.31,20.33,20.28,20.28,8300.0,14.2328,14.2468,14.2118,14.2118,8300.0
2009-05-27 11:55:00,20.28,20.29,20.26,20.29,21000.0,14.2118,14.2188,14.1978,14.2188,21000.0
2009-05-27 12:00:00,20.3,20.34,20.3,20.32,22100.0,14.2258,14.2538,14.2258,14.2398,22100.0
2009-05-27 12:05:00,20.32,20.34,20.27,20.33,37100.0,14.2398,14.2538,14.2048,14.2468,37100.0
2009-05-27 12:10:00,20.33,20.37,20.32,20.37,13900.0,14.2468,14.2749,14.2398,14.2749,13900.0
2009-05-27 12:15:00,20.38,20.41,20.38,20.38,22300.0,14.2819,14.3029,14.2819,14.2819,22300.0
2009-05-27 12:20:00,20.39,20.39,20.36,20.38,36800.0,14.2889,14.2889,14.2679,14.2819,36800.0
2009-05-27 12:25:00,20.38,20.38,20.32,20.32,35200.0,14.2819,14.2819,14.2398,14.2398,35200.0
2009-05-27 12:30:00,20.31,20.32,20.3,20.31,30200.0,14.2328,14.2398,14.2258,14.2328,30200.0
2009-05-27 12:35:00,20.31,20.31,20.23,20.24,53100.0,14.2328,14.2328,14.1768,14.1838,53100.0
2009-05-27 12:40:00,20.24,20.26,20.24,20.25,7500.0,14.1838,14.1978,14.1838,14.1908,7500.0
2009-05-27 12:45:00,20.26,20.27,20.25,20.27,7400.0,14.1978,14.2048,14.1908,14.2048,7400.0
2009-05-27 12:50:00,20.27,20.28,20.26,20.26,5200.0,14.2048,14.2118,14.1978,14.1978,5200.0
2009-05-27 12:55:00,20.25,20.25,20.18,20.18,70000.0,14.1908,14.1908,14.1417,14.1417,70000.0
2009-05-27 13:00:00,20.18,20.27,20.18,20.26,23400.0,14.1417,14.2048,14.1417,14.1978,23400.0
2009-05-27 13:05:00,20.25,20.25,20.23,20.23,6000.0,14.1908,14.1908,14.1768,14.1768,6000.0
2009-05-27 13:10:00,20.23,20.25,20.23,20.25,1900.0,14.1768,14.1908,14.1768,14.1908,1900.0
2009-05-27 13:15:00,20.26,20.26,20.26,20.26,2700.0,14.1978,14.1978,14.1978,14.1978,2700.0
2009-05-27 13:20:00,20.25,20.25,20.23,20.25,4800.0,14.1908,14.1908,14.1768,14.1908,4800.0
2009-05-27 13:25:00,20.25,20.25,20.25,20.25,2800.0,14.1908,14.1908,14.1908,14.1908,2800.0
2009-05-27 13:30:00,20.25,20.25,20.21,20.21,3900.0,14.1908,14.1908,14.1627,14.1627,3900.0
2009-05-27 13:35:00,20.2,20.2,20.17,20.18,5600.0,14.1557,14.1557,14.1347,14.1417,5600.0
2009-05-27 13:40:00,20.18,20.22,20.18,20.22,6800.0,14.1417,14.1697,14.1417,14.1697,6800.0
2009-05-27 13:45:00,20.22,20.23,20.15,20.16,13100.0,14.1697,14.1768,14.1207,14.1277,13100.0
2009-05-27 13:50:00,20.15,20.15,20.07,20.15,19000.0,14.1207,14.1207,14.0646,14.1207,19000.0
2009-05-27 13:55:00,20.16,20.16,20.05,20.05,224200.0,14.1277,14.1277,14.0506,14.0506,224200.0
2009-05-27 14:00:00,20.03,20.03,19.96,19.96,114400.0,14.0366,14.0366,13.9875,13.9875,114400.0
2009-05-27 14:05:00,19.95,19.96,19.79,19.82,266800.0,13.9805,13.9875,13.8684,13.8894,266800.0
2009-05-27 14:10:00,19.83,19.9,19.83,19.9,26300.0,13.8964,13.9455,13.8964,13.9455,26300.0
2009-05-27 14:15:00,19.89,19.9,19.88,19.9,8400.0,13.9385,13.9455,13.9315,13.9455,8400.0
2009-05-27 14:20:00,19.9,19.9,19.74,19.75,249600.0,13.9455,13.9455,13.8334,13.8404,249600.0
2009-05-27 14:25:00,19.74,19.78,19.74,19.78,34000.0,13.8334,13.8614,13.8334,13.8614,34000.0
2009-05-27 14:30:00,19.78,19.8,19.76,19.77,24100.0,13.8614,13.8754,13.8474,13.8544,24100.0
2009-05-27 14:35:00,19.77,19.83,19.77,19.83,48800.0,13.8544,13.8964,13.8544,13.8964,48800.0
2009-05-27 14:40:00,19.85,19.88,19.83,19.84,81500.0,13.9105,13.9315,13.8964,13.9034,81500.0
2009-05-27 14:45:00,19.84,19.9,19.83,19.88,105500.0,13.9034,13.9455,13.8964,13.9315,105500.0
2009-05-27 14:50:00,19.88,19.89,19.84,19.85,50900.0,13.9315,13.9385,13.9034,13.9105,50900.0
2009-05-27 14:55:00,19.86,19.88,19.79,19.81,66500.0,13.9175,13.9315,13.8684,13.8824,66500.0
2009-05-27 15:00:00,19.8,19.82,19.75,19.76,334500.0,13.8754,13.8894,13.8404,13.8474,334500.0
2009-05-27 15:05:00,19.76,19.77,19.71,19.71,161700.0,13.8474,13.8544,13.8123,13.8123,161700.0
2009-05-27 15:10:00,19.71,19.71,19.63,19.63,251000.0,13.8123,13.8123,13.7563,13.7563,251000.0
2009-05-27 15:15:00,19.63,19.64,19.51,19.51,486600.0,13.7563,13.7633,13.6722,13.6722,486600.0
2009-05-27 15:20:00,19.51,19.51,19.4,19.41,489800.0,13.6722,13.6722,13.5951,13.6021,489800.0
2009-05-27 15:25:00,19.4,19.44,19.39,19.41,214800.0,13.5951,13.6231,13.5881,13.6021,214800.0
2009-05-27 15:30:00,19.42,19.47,19.41,19.45,268200.0,13.6091,13.6442,13.6021,13.6301,268200.0
2009-05-27 15:35:00,19.45,19.46,19.42,19.43,162400.0,13.6301,13.6372,13.6091,13.6161,162400.0
2009-05-27 15:40:00,19.43,19.51,19.43,19.5,31100.0,13.6161,13.6722,13.6161,13.6652,31100.0
2009-05-27 15:45:00,19.51,19.63,19.51,19.58,74600.0,13.6722,13.7563,13.6722,13.7212,74600.0
2009-05-27 15:50:00,19.58,19.58,19.5,19.5,105700.0,13.7212,13.7212,13.6652,13.6652,105700.0
2009-05-27 15:55:00,19.5,19.53,19.44,19.46,206200.0,13.6652,13.6862,13.6231,13.6372,206200.0
2009-05-28 09:30:00,19.7,19.83,19.7,19.7,16000.0,13.8053,13.8964,13.8053,13.8053,16000.0
2009-05-28 09:35:00,19.68,19.68,19.56,19.61,151100.0,13.7913,13.7913,13.7072,13.7423,151100.0
2009-05-28 09:40:00,19.62,19.72,19.62,19.65,216700.0,13.7493,13.8194,13.7493,13.7703,216700.0
2009-05-28 09:45:00,19.66,19.66,19.55,19.58,62200.0,13.7773,13.7773,13.7002,13.7212,62200.0
2009-05-28 09:50:00,19.58,19.58,19.44,19.44,179900.0,13.7212,13.7212,13.6231,13.6231,179900.0
2009-05-28 09:55:00,19.44,19.46,19.38,19.42,194700.0,13.6231,13.6372,13.5811,13.6091,194700.0
2009-05-28 10:00:00,19.4,19.4,19.21,19.23,296000.0,13.5951,13.5951,13.462,13.476,296000.0
2009-05-28 10:05:00,19.22,19.23,19.0,19.06,356400.0,13.469,13.476,13.3148,13.3568,356400.0
2009-05-28 10:10:00,19.05,19.12,18.98,19.11,215100.0,13.3498,13.3989,13.3008,13.3919,215100.0
2009-05-28 10:15:00,19.09,19.28,19.09,19.27,42500.0,13.3779,13.511,13.3779,13.504,42500.0
2009-05-28 10:20:00,19.27,19.31,19.19,19.2,110800.0,13.504,13.532,13.4479,13.4549,110800.0
2009-05-28 10:25:00,19.2,19.3,19.16,19.28,87000.0,13.4549,13.525,13.4269,13.511,87000.0
2009-05-28 10:30:00,19.29,19.39,19.28,19.38,38800.0,13.518,13.5881,13.511,13.5811,38800.0
2009-05-28 10:35:00,19.39,19.47,19.39,19.43,74800.0,13.5881,13.6442,13.5881,13.6161,74800.0
2009-05-28 10:40:00,19.41,19.47,19.37,19.44,37500.0,13.6021,13.6442,13.5741,13.6231,37500.0
2009-05-28 10:45:00,19.44,19.46,19.4,19.45,25400.0,13.6231,13.6372,13.5951,13.6301,25400.0
2009-05-28 10:50:00,19.45,19.52,19.45,19.48,41500.0,13.6301,13.6792,13.6301,13.6512,41500.0
2009-05-28 10:55:00,19.48,19.58,19.46,19.58,33800.0,13.6512,13.7212,13.6372,13.7212,33800.0
2009-05-28 11:00:00,19.58,19.63,19.56,19.6,109000.0,13.7212,13.7563,13.7072,13.7353,109000.0
2009-05-28 11:05:00,19.6,19.65,19.6,19.62,181900.0,13.7353,13.7703,13.7353,13.7493,181900.0
2009-05-28 11:10:00,19.63,19.63,19.5,19.5,94600.0,13.7563,13.7563,13.6652,13.6652,94600.0
2009-05-28 11:15:00,19.5,19.53,19.43,19.45,66600.0,13.6652,13.6862,13.6161,13.6301,66600.0
2009-05-28 11:20:00,19.45,19.46,19.41,19.44,76900.0,13.6301,13.6372,13.6021,13.6231,76900.0
2009-05-28 11:25:00,19.44,19.46,19.41,19.42,80600.0,13.6231,13.6372,13.6021,13.6091,80600.0
2009-05-28 11:30:00,19.42,19.42,19.38,19.39,68600.0,13.6091,13.6091,13.5811,13.5881,68600.0
2009-05-28 11:35:00,19.4,19.45,19.39,19.43,87500.0,13.5951,13.6301,13.5881,13.6161,87500.0
2009-05-28 11:40:00,19.42,19.42,19.39,19.42,27900.0,13.6091,13.6091,13.5881,13.6091,27900.0
2009-05-28 11:45:00,19.43,19.53,19.42,19.53,26900.0,13.6161,13.6862,13.6091,13.6862,26900.0
2009-05-28 11:50:00,19.52,19.52,19.47,19.47,16400.0,13.6792,13.6792,13.6442,13.6442,16400.0
2009-05-28 11:55:00,19.47,19.5,19.45,19.47,95800.0,13.6442,13.6652,13.6301,13.6442,95800.0
2009-05-28 12:00:00,19.48,19.5,19.47,19.47,10000.0,13.6512,13.6652,13.6442,13.6442,10000.0
2009-05-28 12:05:00,19.46,19.47,19.38,19.38,27800.0,13.6372,13.6442,13.5811,13.5811,27800.0
2009-05-28 12:10:00,19.38,19.4,19.36,19.36,19800.0,13.5811,13.5951,13.5671,13.5671,19800.0
2009-05-28 12:15:00,19.35,19.35,19.27,19.27,104800.0,13.5601,13.5601,13.504,13.504,104800.0
2009-05-28 12:20:00,19.26,19.3,19.25,19.29,15400.0,13.497,13.525,13.49,13.518,15400.0
2009-05-28 12:25:00,19.28,19.3,19.27,19.27,74800.0,13.511,13.525,13.504,13.504,74800.0
2009-05-28 12:30:00,19.27,19.3,19.25,19.28,41200.0,13.504,13.525,13.49,13.511,41200.0
2009-05-28 12:35:00,19.28,19.29,19.27,19.28,17200.0,13.511,13.518,13.504,13.511,17200.0
2009-05-28 12:40:00,19.28,19.29,19.26,19.27,28700.0,13.511,13.518,13.497,13.504,28700.0
2009-05-28 12:45:00,19.27,19.28,19.23,19.24,44100.0,13.504,13.511,13.476,13.483,44100.0
2009-05-28 12:50:00,19.24,19.25,19.21,19.22,52900.0,13.483,13.49,13.462,13.469,52900.0
2009-05-28 12:55:00,19.22,19.24,19.21,19.24,16400.0,13.469,13.483,13.462,13.483,16400.0
2009-05-28 13:00:00,19.25,19.35,19.25,19.33,61100.0,13.49,13.5601,13.49,13.5461,61100.0
2009-05-28 13:05:00,19.34,19.39,19.3,19.34,35800.0,13.5531,13.5881,13.525,13.5531,35800.0
2009-05-28 13:10:00,19.35,19.49,19.35,19.48,44200.0,13.5601,13.6582,13.5601,13.6512,44200.0
2009-05-28 13:15:00,19.48,19.6,19.48,19.58,143700.0,13.6512,13.7353,13.6512,13.7212,143700.0
2009-05-28 13:20:00,19.59,19.65,19.58,19.63,189100.0,13.7283,13.7703,13.7212,13.7563,189100.0
2009-05-28 13:25:00,19.64,19.65,19.55,19.55,34200.0,13.7633,13.7703,13.7002,13.7002,34200.0
2009-05-28 13:30:00,19.55,19.55,19.5,19.53,28300.0,13.7002,13.7002,13.6652,13.6862,28300.0
2009-05-28 13:35:00,19.54,19.6,19.53,19.58,4400.0,13.6932,13.7353,13.6862,13.7212,4400.0
2009-05-28 13:40:00,19.57,19.58,19.51,19.53,9500.0,13.7142,13.7212,13.6722,13.6862,9500.0
2009-05-28 13:45:00,19.54,19.55,19.52,19.52,28500.0,13.6932,13.7002,13.6792,13.6792,28500.0
2009-05-28 13:50:00,19.53,19.55,19.51,19.51,10600.0,13.6862,13.7002,13.6722,13.6722,10600.0
2009-05-28 13:55:00,19.51,19.52,19.44,19.52,12800.0,13.6722,13.6792,13.6231,13.6792,12800.0
2009-05-28 14:00:00,19.53,19.53,19.46,19.46,120500.0,13.6862,13.6862,13.6372,13.6372,120500.0
2009-05-28 14:05:00,19.46,19.49,19.46,19.49,76200.0,13.6372,13.6582,13.6372,13.6582,76200.0
2009-05-28 14:10:00,19.49,19.5,19.46,19.46,80500.0,13.6582,13.6652,13.6372,13.6372,80500.0
2009-05-28 14:15:00,19.45,19.48,19.41,19.42,247700.0,13.6301,13.6512,13.6021,13.6091,247700.0
2009-05-28 14:20:00,19.42,19.47,19.39,19.46,231500.0,13.6091,13.6442,13.5881,13.6372,231500.0
2009-05-28 14:25:00,19.47,19.48,19.38,19.4,128200.0,13.6442,13.6512,13.5811,13.5951,128200.0
2009-05-28 14:30:00,19.4,19.46,19.4,19.45,169800.0,13.5951,13.6372,13.5951,13.6301,169800.0
2009-05-28 14:35:00,19.45,19.46,19.42,19.42,31300.0,13.6301,13.6372,13.6091,13.6091,31300.0
2009-05-28 14:40:00,19.42,19.44,19.37,19.38,64900.0,13.6091,13.6231,13.5741,13.5811,64900.0
2009-05-28 14:45:00,19.38,19.44,19.38,19.44,61900.0,13.5811,13.6231,13.5811,13.6231,61900.0
2009-05-28 14:50:00,19.43,19.47,19.42,19.43,83100.0,13.6161,13.6442,13.6091,13.6161,83100.0
2009-05-28 14:55:00,19.42,19.42,19.32,19.38,102900.0,13.6091,13.6091,13.539,13.5811,102900.0
2009-05-28 15:00:00,19.38,19.44,19.38,19.42,24600.0,13.5811,13.6231,13.5811,13.6091,24600.0
2009-05-28 15:05:00,19.41,19.42,19.39,19.39,42900.0,13.6021,13.6091,13.5881,13.5881,42900.0
2009-05-28 15:10:00,19.38,19.39,19.31,19.35,86300.0,13.5811,13.5881,13.532,13.5601,86300.0
2009-05-28 15:15:00,19.35,19.4,19.35,19.39,59800.0,13.5601,13.5951,13.5601,13.5881,59800.0
2009-05-28 15:20:00,19.39,19.39,19.32,19.33,64000.0,13.5881,13.5881,13.539,13.5461,64000.0
2009-05-28 15:25:00,19.33,19.4,19.32,19.39,61200.0,13.5461,13.5951,13.539,13.5881,61200.0
2009-05-28 15:30:00,19.39,19.43,19.35,19.42,85700.0,13.5881,13.6161,13.5601,13.6091,85700.0
2009-05-28 15:35:00,19.42,19.46,19.4,19.45,85300.0,13.6091,13.6372,13.5951,13.6301,85300.0
2009-05-28 15:40:00,19.46,19.5,19.43,19.45,118700.0,13.6372,13.6652,13.6161,13.6301,118700.0
2009-05-28 15:45:00,19.45,19.5,19.44,19.5,113100.0,13.6301,13.6652,13.6231,13.6652,113100.0
2009-05-28 15:50:00,19.5,19.55,19.45,19.47,182200.0,13.6652,13.7002,13.6301,13.6442,182200.0
2009-05-28 15:55:00,19.47,19.64,19.46,19.58,387700.0,13.6442,13.7633,13.6372,13.7212,387700.0
2009-05-29 09:30:00,19.71,19.79,19.55,19.59,93100.0,13.8123,13.8684,13.7002,13.7283,93100.0
2009-05-29 09:35:00,19.59,19.6,19.51,19.54,26700.0,13.7283,13.7353,13.6722,13.6932,26700.0
2009-05-29 09:40:00,19.52,19.65,19.46,19.58,41700.0,13.6792,13.7703,13.6372,13.7212,41700.0
2009-05-29 09:45:00,19.57,19.63,19.47,19.52,51600.0,13.7142,13.7563,13.6442,13.6792,51600.0
2009-05-29 09:50:00,19.5,19.54,19.49,19.52,39100.0,13.6652,13.6932,13.6582,13.6792,39100.0
2009-05-29 09:55:00,19.53,19.57,19.47,19.54,60800.0,13.6862,13.7142,13.6442,13.6932,60800.0
2009-05-29 10:00:00,19.54,19.57,19.5,19.5,61100.0,13.6932,13.7142,13.6652,13.6652,61100.0
2009-05-29 10:05:00,19.5,19.65,19.5,19.63,156200.0,13.6652,13.7703,13.6652,13.7563,156200.0
2009-05-29 10:10:00,19.63,19.63,19.53,19.57,52900.0,13.7563,13.7563,13.6862,13.7142,52900.0
2009-05-29 10:15:00,19.57,19.59,19.54,19.57,54700.0,13.7142,13.7283,13.6932,13.7142,54700.0
2009-05-29 10:20:00,19.58,19.66,19.58,19.66,32100.0,13.7212,13.7773,13.7212,13.7773,32100.0
2009-05-29 10:25:00,19.66,19.68,19.65,19.66,51100.0,13.7773,13.7913,13.7703,13.7773,51100.0
2009-05-29 10:30:00,19.66,19.68,19.64,19.65,25700.0,13.7773,13.7913,13.7633,13.7703,25700.0
2009-05-29 10:35:00,19.65,19.66,19.6,19.65,40700.0,13.7703,13.7773,13.7353,13.7703,40700.0
2009-05-29 10:40:00,19.65,19.68,19.64,19.65,29200.0,13.7703,13.7913,13.7633,13.7703,29200.0
2009-05-29 10:45:00,19.64,19.67,19.6,19.66,29800.0,13.7633,13.7843,13.7353,13.7773,29800.0
2009-05-29 10:50:00,19.66,19.72,19.66,19.69,39900.0,13.7773,13.8194,13.7773,13.7983,39900.0
2009-05-29 10:55:00,19.69,19.69,19.65,19.66,17200.0,13.7983,13.7983,13.7703,13.7773,17200.0
2009-05-29 11:00:00,19.65,19.67,19.58,19.6,27700.0,13.7703,13.7843,13.7212,13.7353,27700.0
2009-05-29 11:05:00,19.6,19.6,19.56,19.58,14000.0,13.7353,13.7353,13.7072,13.7212,14000.0
2009-05-29 11:10:00,19.58,19.58,19.54,19.56,88900.0,13.7212,13.7212,13.6932,13.7072,88900.0
2009-05-29 11:15:00,19.56,19.56,19.54,19.54,38000.0,13.7072,13.7072,13.6932,13.6932,38000.0
2009-05-29 11:20:00,19.54,19.58,19.53,19.58,101300.0,13.6932,13.7212,13.6862,13.7212,101300.0
2009-05-29 11:25:00,19.59,19.62,19.5,19.51,20900.0,13.7283,13.7493,13.6652,13.6722,20900.0
2009-05-29 11:30:00,19.5,19.55,19.49,19.54,26200.0,13.6652,13.7002,13.6582,13.6932,26200.0
2009-05-29 11:35:00,19.54,19.55,19.5,19.53,12100.0,13.6932,13.7002,13.6652,13.6862,12100.0
2009-05-29 11:40:00,19.53,19.61,19.52,19.61,16000.0,13.6862,13.7423,13.6792,13.7423,16000.0
2009-05-29 11:45:00,19.61,19.64,19.6,19.63,73200.0,13.7423,13.7633,13.7353,13.7563,73200.0
2009-05-29 11:50:00,19.62,19.65,19.62,19.63,52800.0,13.7493,13.7703,13.7493,13.7563,52800.0
2009-05-29 11:55:00,19.64,19.64,19.57,19.58,13500.0,13.7633,13.7633,13.7142,13.7212,13500.0
2009-05-29 12:00:00,19.58,19.64,19.58,19.63,11700.0,13.7212,13.7633,13.7212,13.7563,11700.0
2009-05-29 12:05:00,19.63,19.65,19.63,19.63,4400.0,13.7563,13.7703,13.7563,13.7563,4400.0
2009-05-29 12:10:00,19.63,19.67,19.63,19.66,9200.0,13.7563,13.7843,13.7563,13.7773,9200.0
2009-05-29 12:15:00,19.66,19.69,19.66,19.68,14100.0,13.7773,13.7983,13.7773,13.7913,14100.0
2009-05-29 12:20:00,19.68,19.68,19.65,19.66,42300.0,13.7913,13.7913,13.7703,13.7773,42300.0
2009-05-29 12:25:00,19.66,19.72,19.65,19.71,14100.0,13.7773,13.8194,13.7703,13.8123,14100.0
2009-05-29 12:30:00,19.71,19.72,19.7,19.71,3100.0,13.8123,13.8194,13.8053,13.8123,3100.0
2009-05-29 12:35:00,19.71,19.73,19.69,19.69,9800.0,13.8123,13.8264,13.7983,13.7983,9800.0
2009-05-29 12:40:00,19.69,19.7,19.66,19.7,14500.0,13.7983,13.8053,13.7773,13.8053,14500.0
2009-05-29 12:45:00,19.69,19.72,19.66,19.66,10900.0,13.7983,13.8194,13.7773,13.7773,10900.0
2009-05-29 12:50:00,19.66,19.71,19.66,19.71,7100.0,13.7773,13.8123,13.7773,13.8123,7100.0
2009-05-29 12:55:00,19.71,19.73,19.71,19.71,4900.0,13.8123,13.8264,13.8123,13.8123,4900.0
2009-05-29 13:00:00,19.71,19.76,19.71,19.75,11700.0,13.8123,13.8474,13.8123,13.8404,11700.0
2009-05-29 13:05:00,19.75,19.75,19.71,19.72,7300.0,13.8404,13.8404,13.8123,13.8194,7300.0
2009-05-29 13:10:00,19.72,19.75,19.71,19.75,4500.0,13.8194,13.8404,13.8123,13.8404,4500.0
2009-05-29 13:15:00,19.75,19.76,19.74,19.75,14000.0,13.8404,13.8474,13.8334,13.8404,14000.0
2009-05-29 13:20:00,19.75,19.79,19.75,19.78,10700.0,13.8404,13.8684,13.8404,13.8614,10700.0
2009-05-29 13:25:00,19.78,19.79,19.77,19.78,8800.0,13.8614,13.8684,13.8544,13.8614,8800.0
2009-05-29 13:30:00,19.78,19.85,19.78,19.83,43900.0,13.8614,13.9105,13.8614,13.8964,43900.0
2009-05-29 13:35:00,19.83,19.83,19.82,19.83,4900.0,13.8964,13.8964,13.8894,13.8964,4900.0
2009-05-29 13:40:00,19.83,19.84,19.83,19.83,8500.0,13.8964,13.9034,13.8964,13.8964,8500.0
2009-05-29 13:45:00,19.83,19.84,19.81,19.82,12500.0,13.8964,13.9034,13.8824,13.8894,12500.0
2009-05-29 13:50:00,19.82,19.82,19.77,19.78,12000.0,13.8894,13.8894,13.8544,13.8614,12000.0
2009-05-29 13:55:00,19.78,19.8,19.78,19.79,11200.0,13.8614,13.8754,13.8614,13.8684,11200.0
2009-05-29 14:00:00,19.78,19.78,19.73,19.76,44400.0,13.8614,13.8614,13.8264,13.8474,44400.0
2009-05-29 14:05:00,19.75,19.76,19.75,19.76,1400.0,13.8404,13.8474,13.8404,13.8474,1400.0
2009-05-29 14:10:00,19.76,19.78,19.76,19.78,8800.0,13.8474,13.8614,13.8474,13.8614,8800.0
2009-05-29 14:15:00,19.78,19.79,19.76,19.77,17600.0,13.8614,13.8684,13.8474,13.8544,17600.0
2009-05-29 14:20:00,19.77,19.77,19.69,19.69,21700.0,13.8544,13.8544,13.7983,13.7983,21700.0
2009-05-29 14:25:00,19.69,19.71,19.68,19.68,33900.0,13.7983,13.8123,13.7913,13.7913,33900.0
2009-05-29 14:30:00,19.69,19.69,19.65,19.65,20100.0,13.7983,13.7983,13.7703,13.7703,20100.0
2009-05-29 14:35:00,19.65,19.67,19.65,19.67,10000.0,13.7703,13.7843,13.7703,13.7843,10000.0
2009-05-29 14:40:00,19.66,19.67,19.64,19.64,10800.0,13.7773,13.7843,13.7633,13.7633,10800.0
2009-05-29 14:45:00,19.64,19.65,19.62,19.64,19500.0,13.7633,13.7703,13.7493,13.7633,19500.0
2009-05-29 14:50:00,19.64,19.64,19.59,19.63,23000.0,13.7633,13.7633,13.7283,13.7563,23000.0
2009-05-29 14:55:00,19.65,19.66,19.61,19.64,44200.0,13.7703,13.7773,13.7423,13.7633,44200.0
2009-05-29 15:00:00,19.65,19.65,19.63,19.65,10300.0,13.7703,13.7703,13.7563,13.7703,10300.0
2009-05-29 15:05:00,19.65,19.75,19.65,19.71,12700.0,13.7703,13.8404,13.7703,13.8123,12700.0
2009-05-29 15:10:00,19.72,19.75,19.71,19.71,21500.0,13.8194,13.8404,13.8123,13.8123,21500.0
2009-05-29 15:15:00,19.71,19.75,19.7,19.75,18200.0,13.8123,13.8404,13.8053,13.8404,18200.0
2009-05-29 15:20:00,19.75,19.76,19.71,19.73,29200.0,13.8404,13.8474,13.8123,13.8264,29200.0
2009-05-29 15:25:00,19.74,19.78,19.72,19.77,32100.0,13.8334,13.8614,13.8194,13.8544,32100.0
2009-05-29 15:30:00,19.76,19.77,19.72,19.72,35900.0,13.8474,13.8544,13.8194,13.8194,35900.0
2009-05-29 15:35:00,19.72,19.79,19.72,19.78,54400.0,13.8194,13.8684,13.8194,13.8614,54400.0
2009-05-29 15:40:00,19.78,19.88,19.78,19.86,52900.0,13.8614,13.9315,13.8614,13.9175,52900.0
2009-05-29 15:45:00,19.86,19.87,19.84,19.86,30700.0,13.9175,13.9245,13.9034,13.9175,30700.0
2009-05-29 15:50:00,19.85,19.92,19.85,19.88,101300.0,13.9105,13.9595,13.9105,13.9315,101300.0
2009-05-29 15:55:00,19.89,20.01,19.89,20.0,146100.0,13.9385,14.0226,13.9385,14.0156,146100.0
2009-06-01 09:30:00,20.29,20.4,20.14,20.22,120000.0,14.2188,14.2959,14.1137,14.1697,120000.0
2009-06-01 09:35:00,20.23,20.23,20.13,20.15,38100.0,14.1768,14.1768,14.1067,14.1207,38100.0
2009-06-01 09:40:00,20.14,20.29,20.14,20.29,61300.0,14.1137,14.2188,14.1137,14.2188,61300.0
2009-06-01 09:45:00,20.29,20.31,20.27,20.28,48300.0,14.2188,14.2328,14.2048,14.2118,48300.0
2009-06-01 09:50:00,20.29,20.42,20.27,20.42,86300.0,14.2188,14.3099,14.2048,14.3099,86300.0
2009-06-01 09:55:00,20.42,20.44,20.38,20.39,59700.0,14.3099,14.3239,14.2819,14.2889,59700.0
2009-06-01 10:00:00,20.4,20.57,20.39,20.55,67000.0,14.2959,14.415,14.2889,14.401,67000.0
2009-06-01 10:05:00,20.55,20.6,20.54,20.54,25200.0,14.401,14.436,14.394,14.394,25200.0
2009-06-01 10:10:00,20.54,20.56,20.49,20.53,60300.0,14.394,14.408,14.359,14.387,60300.0
2009-06-01 10:15:00,20.53,20.58,20.53,20.58,13000.0,14.387,14.422,14.387,14.422,13000.0
2009-06-01 10:20:00,20.56,20.61,20.56,20.59,86200.0,14.408,14.443,14.408,14.429,86200.0
2009-06-01 10:25:00,20.59,20.61,20.57,20.57,40100.0,14.429,14.443,14.415,14.415,40100.0
2009-06-01 10:30:00,20.57,20.59,20.56,20.59,72000.0,14.415,14.429,14.408,14.429,72000.0
2009-06-01 10:35:00,20.59,20.66,20.59,20.64,62600.0,14.429,14.4781,14.429,14.4641,62600.0
2009-06-01 10:40:00,20.65,20.65,20.62,20.63,45200.0,14.4711,14.4711,14.4501,14.4571,45200.0
2009-06-01 10:45:00,20.64,20.68,20.63,20.63,37300.0,14.4641,14.4921,14.4571,14.4571,37300.0
2009-06-01 10:50:00,20.63,20.64,20.61,20.63,14100.0,14.4571,14.4641,14.443,14.4571,14100.0
2009-06-01 10:55:00,20.63,20.64,20.62,20.63,44300.0,14.4571,14.4641,14.4501,14.4571,44300.0
2009-06-01 11:00:00,20.64,20.64,20.61,20.61,33500.0,14.4641,14.4641,14.443,14.443,33500.0
2009-06-01 11:05:00,20.6,20.64,20.6,20.6,21100.0,14.436,14.4641,14.436,14.436,21100.0
2009-06-01 11:10:00,20.6,20.61,20.58,20.58,10700.0,14.436,14.443,14.422,14.422,10700.0
2009-06-01 11:15:00,20.58,20.59,20.56,20.56,15600.0,14.422,14.429,14.408,14.408,15600.0
2009-06-01 11:20:00,20.57,20.6,20.55,20.59,17500.0,14.415,14.436,14.401,14.429,17500.0
2009-06-01 11:25:00,20.58,20.59,20.55,20.56,9100.0,14.422,14.429,14.401,14.408,9100.0
2009-06-01 11:30:00,20.56,20.56,20.53,20.54,47900.0,14.408,14.408,14.387,14.394,47900.0
2009-06-01 11:35:00,20.53,20.54,20.5,20.52,16500.0,14.387,14.394,14.366,14.38,16500.0
2009-06-01 11:40:00,20.51,20.52,20.47,20.49,19500.0,14.373,14.38,14.3449,14.359,19500.0
2009-06-01 11:45:00,20.49,20.5,20.44,20.44,83000.0,14.359,14.366,14.3239,14.3239,83000.0
2009-06-01 11:50:00,20.44,20.44,20.37,20.42,100900.0,14.3239,14.3239,14.2749,14.3099,100900.0
2009-06-01 11:55:00,20.41,20.42,20.39,20.39,115900.0,14.3029,14.3099,14.2889,14.2889,115900.0
2009-06-01 12:00:00,20.38,20.4,20.38,20.39,13300.0,14.2819,14.2959,14.2819,14.2889,13300.0
2009-06-01 12:05:00,20.39,20.39,20.38,20.39,3300.0,14.2889,14.2889,14.2819,14.2889,3300.0
2009-06-01 12:10:00,20.39,20.4,20.39,20.39,2700.0,14.2889,14.2959,14.2889,14.2889,2700.0
2009-06-01 12:15:00,20.4,20.4,20.39,20.39,6900.0,14.2959,14.2959,14.2889,14.2889,6900.0
2009-06-01 12:20:00,20.4,20.4,20.4,20.4,1700.0,14.2959,14.2959,14.2959,14.2959,1700.0
2009-06-01 12:25:00,20.39,20.4,20.39,20.39,94000.0,14.2889,14.2959,14.2889,14.2889,94000.0
2009-06-01 12:30:00,20.4,20.41,20.39,20.4,13300.0,14.2959,14.3029,14.2889,14.2959,13300.0
2009-06-01 12:35:00,20.4,20.4,20.39,20.39,9800.0,14.2959,14.2959,14.2889,14.2889,9800.0
2009-06-01 12:40:00,20.38,20.4,20.38,20.38,17600.0,14.2819,14.2959,14.2819,14.2819,17600.0
2009-06-01 12:45:00,20.39,20.4,20.37,20.37,42500.0,14.2889,14.2959,14.2749,14.2749,42500.0
2009-06-01 12:50:00,20.37,20.37,20.35,20.35,97600.0,14.2749,14.2749,14.2608,14.2608,97600.0
2009-06-01 12:55:00,20.35,20.35,20.23,20.23,167400.0,14.2608,14.2608,14.1768,14.1768,167400.0
2009-06-01 13:00:00,20.23,20.26,20.23,20.25,23000.0,14.1768,14.1978,14.1768,14.1908,23000.0
2009-06-01 13:05:00,20.24,20.25,20.24,20.25,47900.0,14.1838,14.1908,14.1838,14.1908,47900.0
2009-06-01 13:10:00,20.26,20.26,20.24,20.25,2800.0,14.1978,14.1978,14.1838,14.1908,2800.0
2009-06-01 13:15:00,20.24,20.25,20.24,20.25,300.0,14.1838,14.1908,14.1838,14.1908,300.0
2009-06-01 13:20:00,20.25,20.27,20.25,20.26,69500.0,14.1908,14.2048,14.1908,14.1978,69500.0
2009-06-01 13:25:00,20.26,20.27,20.26,20.27,15400.0,14.1978,14.2048,14.1978,14.2048,15400.0
2009-06-01 13:30:00,20.26,20.28,20.26,20.27,31200.0,14.1978,14.2118,14.1978,14.2048,31200.0
2009-06-01 13:35:00,20.27,20.28,20.26,20.28,15200.0,14.2048,14.2118,14.1978,14.2118,15200.0
2009-06-01 13:40:00,20.27,20.28,20.27,20.28,11700.0,14.2048,14.2118,14.2048,14.2118,11700.0
2009-06-01 13:45:00,20.29,20.32,20.29,20.32,5700.0,14.2188,14.2398,14.2188,14.2398,5700.0
2009-06-01 13:50:00,20.33,20.33,20.29,20.29,98200.0,14.2468,14.2468,14.2188,14.2188,98200.0
2009-06-01 13:55:00,20.29,20.34,20.28,20.34,134100.0,14.2188,14.2538,14.2118,14.2538,134100.0
2009-06-01 14:00:00,20.34,20.4,20.34,20.39,82900.0,14.2538,14.2959,14.2538,14.2889,82900.0
2009-06-01 14:05:00,20.4,20.4,20.37,20.37,16100.0,14.2959,14.2959,14.2749,14.2749,16100.0
2009-06-01 14:10:00,20.37,20.38,20.34,20.34,27100.0,14.2749,14.2819,14.2538,14.2538,27100.0
2009-06-01 14:15:00,20.34,20.36,20.32,20.32,67000.0,14.2538,14.2679,14.2398,14.2398,67000.0
2009-06-01 14:20:00,20.31,20.31,20.29,20.29,5400.0,14.2328,14.2328,14.2188,14.2188,5400.0
2009-06-01 14:25:00,20.3,20.31,20.27,20.27,63100.0,14.2258,14.2328,14.2048,14.2048,63100.0
2009-06-01 14:30:00,20.26,20.27,20.21,20.23,36500.0,14.1978,14.2048,14.1627,14.1768,36500.0
2009-06-01 14:35:00,20.24,20.28,20.23,20.27,17200.0,14.1838,14.2118,14.1768,14.2048,17200.0
2009-06-01 14:40:00,20.27,20.27,20.21,20.24,145000.0,14.2048,14.2048,14.1627,14.1838,145000.0
2009-06-01 14:45:00,20.23,20.24,20.14,20.15,101000.0,14.1768,14.1838,14.1137,14.1207,101000.0
2009-06-01 14:50:00,20.13,20.13,20.03,20.08,75700.0,14.1067,14.1067,14.0366,14.0716,75700.0
2009-06-01 14:55:00,20.08,20.12,20.07,20.11,44300.0,14.0716,14.0997,14.0646,14.0927,44300.0
2009-06-01 15:00:00,20.11,20.12,20.09,20.09,12200.0,14.0927,14.0997,14.0786,14.0786,12200.0
2009-06-01 15:05:00,20.09,20.09,20.03,20.06,22800.0,14.0786,14.0786,14.0366,14.0576,22800.0
2009-06-01 15:10:00,20.07,20.08,19.99,19.99,142700.0,14.0646,14.0716,14.0086,14.0086,142700.0
2009-06-01 15:15:00,19.98,20.01,19.97,19.99,58600.0,14.0016,14.0226,13.9945,14.0086,58600.0
2009-06-01 15:20:00,19.99,20.03,19.97,20.02,93800.0,14.0086,14.0366,13.9945,14.0296,93800.0
2009-06-01 15:25:00,20.02,20.1,20.02,20.1,136400.0,14.0296,14.0857,14.0296,14.0857,136400.0
2009-06-01 15:30:00,20.11,20.23,20.1,20.16,94800.0,14.0927,14.1768,14.0857,14.1277,94800.0
2009-06-01 15:35:00,20.16,20.25,20.15,20.24,90800.0,14.1277,14.1908,14.1207,14.1838,90800.0
2009-06-01 15:40:00,20.23,20.29,20.21,20.24,94200.0,14.1768,14.2188,14.1627,14.1838,94200.0
2009-06-01 15:45:00,20.23,20.25,20.16,20.2,279500.0,14.1768,14.1908,14.1277,14.1557,279500.0
2009-06-01 15:50:00,20.2,20.3,20.2,20.27,364100.0,14.1557,14.2258,14.1557,14.2048,364100.0
2009-06-01 15:55:00,20.27,20.27,20.14,20.19,265500.0,14.2048,14.2048,14.1137,14.1487,265500.0
2009-06-02 09:30:00,20.11,20.23,20.05,20.07,74900.0,14.0927,14.1768,14.0506,14.0646,74900.0
2009-06-02 09:35:00,20.06,20.09,19.99,20.02,284500.0,14.0576,14.0786,14.0086,14.0296,284500.0
2009-06-02 09:40:00,20.01,20.02,19.9,19.91,111500.0,14.0226,14.0296,13.9455,13.9525,111500.0
2009-06-02 09:45:00,19.91,19.91,19.83,19.87,61200.0,13.9525,13.9525,13.8964,13.9245,61200.0
2009-06-02 09:50:00,19.87,19.93,19.78,19.9,110500.0,13.9245,13.9665,13.8614,13.9455,110500.0
2009-06-02 09:55:00,19.89,19.9,19.82,19.84,82100.0,13.9385,13.9455,13.8894,13.9034,82100.0
2009-06-02 10:00:00,19.88,20.12,19.86,20.1,207200.0,13.9315,14.0997,13.9175,14.0857,207200.0
2009-06-02 10:05:00,20.08,20.17,20.08,20.15,90100.0,14.0716,14.1347,14.0716,14.1207,90100.0
2009-06-02 10:10:00,20.16,20.16,19.99,19.99,121300.0,14.1277,14.1277,14.0086,14.0086,121300.0
2009-06-02 10:15:00,19.99,20.0,19.88,19.91,83200.0,14.0086,14.0156,13.9315,13.9525,83200.0
2009-06-02 10:20:00,19.92,19.92,19.84,19.87,389100.0,13.9595,13.9595,13.9034,13.9245,389100.0
2009-06-02 10:25:00,19.86,19.91,19.86,19.88,31600.0,13.9175,13.9525,13.9175,13.9315,31600.0
2009-06-02 10:30:00,19.88,19.94,19.88,19.9,30900.0,13.9315,13.9735,13.9315,13.9455,30900.0
2009-06-02 10:35:00,19.9,19.91,19.88,19.9,92200.0,13.9455,13.9525,13.9315,13.9455,92200.0
2009-06-02 10:40:00,19.9,19.91,19.87,19.88,79600.0,13.9455,13.9525,13.9245,13.9315,79600.0
2009-06-02 10:45:00,19.88,19.88,19.82,19.83,100400.0,13.9315,13.9315,13.8894,13.8964,100400.0
2009-06-02 10:50:00,19.83,19.83,19.77,19.78,99700.0,13.8964,13.8964,13.8544,13.8614,99700.0
2009-06-02 10:55:00,19.78,19.83,19.76,19.81,123500.0,13.8614,13.8964,13.8474,13.8824,123500.0
2009-06-02 11:00:00,19.82,19.85,19.78,19.79,100300.0,13.8894,13.9105,13.8614,13.8684,100300.0
2009-06-02 11:05:00,19.79,19.82,19.78,19.8,35200.0,13.8684,13.8894,13.8614,13.8754,35200.0
2009-06-02 11:10:00,19.79,19.85,19.79,19.85,44200.0,13.8684,13.9105,13.8684,13.9105,44200.0
2009-06-02 11:15:00,19.84,19.88,19.83,19.88,21100.0,13.9034,13.9315,13.8964,13.9315,21100.0
2009-06-02 11:20:00,19.87,19.92,19.87,19.91,21300.0,13.9245,13.9595,13.9245,13.9525,21300.0
2009-06-02 11:25:00,19.91,19.92,19.89,19.89,11500.0,13.9525,13.9595,13.9385,13.9385,11500.0
2009-06-02 11:30:00,19.88,19.89,19.83,19.83,85400.0,13.9315,13.9385,13.8964,13.8964,85400.0
2009-06-02 11:35:00,19.84,19.84,19.74,19.74,279200.0,13.9034,13.9034,13.8334,13.8334,279200.0
2009-06-02 11:40:00,19.75,19.76,19.73,19.75,129400.0,13.8404,13.8474,13.8264,13.8404,129400.0
2009-06-02 11:45:00,19.75,19.78,19.75,19.78,20700.0,13.8404,13.8614,13.8404,13.8614,20700.0
2009-06-02 11:50:00,19.78,19.83,19.77,19.83,34500.0,13.8614,13.8964,13.8544,13.8964,34500.0
2009-06-02 11:55:00,19.83,19.85,19.81,19.83,23700.0,13.8964,13.9105,13.8824,13.8964,23700.0
2009-06-02 12:00:00,19.83,19.85,19.83,19.85,8200.0,13.8964,13.9105,13.8964,13.9105,8200.0
2009-06-02 12:05:00,19.84,19.84,19.82,19.83,17300.0,13.9034,13.9034,13.8894,13.8964,17300.0
2009-06-02 12:10:00,19.84,19.85,19.84,19.84,9100.0,13.9034,13.9105,13.9034,13.9034,9100.0
2009-06-02 12:15:00,19.84,19.88,19.82,19.88,41900.0,13.9034,13.9315,13.8894,13.9315,41900.0
2009-06-02 12:20:00,19.88,19.89,19.84,19.85,121500.0,13.9315,13.9385,13.9034,13.9105,121500.0
2009-06-02 12:25:00,19.85,19.85,19.76,19.76,36600.0,13.9105,13.9105,13.8474,13.8474,36600.0
2009-06-02 12:30:00,19.77,19.79,19.77,19.79,16800.0,13.8544,13.8684,13.8544,13.8684,16800.0
2009-06-02 12:35:00,19.79,19.84,19.79,19.84,6500.0,13.8684,13.9034,13.8684,13.9034,6500.0
2009-06-02 12:40:00,19.85,19.86,19.85,19.86,1800.0,13.9105,13.9175,13.9105,13.9175,1800.0
2009-06-02 12:45:00,19.85,19.85,19.84,19.84,900.0,13.9105,13.9105,13.9034,13.9034,900.0
2009-06-02 12:50:00,19.84,19.9,19.83,19.89,30800.0,13.9034,13.9455,13.8964,13.9385,30800.0
2009-06-02 12:55:00,19.89,19.91,19.89,19.9,3900.0,13.9385,13.9525,13.9385,13.9455,3900.0
2009-06-02 13:00:00,19.9,19.9,19.87,19.88,6700.0,13.9455,13.9455,13.9245,13.9315,6700.0
2009-06-02 13:05:00,19.89,19.91,19.89,19.91,4200.0,13.9385,13.9525,13.9385,13.9525,4200.0
2009-06-02 13:10:00,19.92,19.94,19.9,19.9,66100.0,13.9595,13.9735,13.9455,13.9455,66100.0
2009-06-02 13:15:00,19.9,19.94,19.89,19.93,97700.0,13.9455,13.9735,13.9385,13.9665,97700.0
2009-06-02 13:20:00,19.92,19.93,19.89,19.93,139500.0,13.9595,13.9665,13.9385,13.9665,139500.0
2009-06-02 13:25:00,19.93,19.97,19.92,19.94,36500.0,13.9665,13.9945,13.9595,13.9735,36500.0
2009-06-02 13:30:00,19.95,20.01,19.95,20.01,53000.0,13.9805,14.0226,13.9805,14.0226,53000.0
2009-06-02 13:35:00,20.0,20.03,20.0,20.03,8700.0,14.0156,14.0366,14.0156,14.0366,8700.0
2009-06-02 13:40:00,20.02,20.05,20.01,20.03,22400.0,14.0296,14.0506,14.0226,14.0366,22400.0
2009-06-02 13:45:00,20.04,20.05,20.02,20.02,69700.0,14.0436,14.0506,14.0296,14.0296,69700.0
2009-06-02 13:50:00,20.0,20.01,19.97,19.97,56200.0,14.0156,14.0226,13.9945,13.9945,56200.0
2009-06-02 13:55:00,19.97,19.98,19.96,19.98,13600.0,13.9945,14.0016,13.9875,14.0016,13600.0
2009-06-02 14:00:00,19.98,19.98,19.95,19.95,12200.0,14.0016,14.0016,13.9805,13.9805,12200.0
2009-06-02 14:05:00,19.93,19.96,19.93,19.96,11200.0,13.9665,13.9875,13.9665,13.9875,11200.0
2009-06-02 14:10:00,19.96,19.97,19.96,19.97,4700.0,13.9875,13.9945,13.9875,13.9945,4700.0
2009-06-02 14:15:00,19.98,20.05,19.98,20.0,75500.0,14.0016,14.0506,14.0016,14.0156,75500.0
2009-06-02 14:20:00,20.0,20.03,19.99,20.01,81500.0,14.0156,14.0366,14.0086,14.0226,81500.0
2009-06-02 14:25:00,20.01,20.05,20.0,20.02,17000.0,14.0226,14.0506,14.0156,14.0296,17000.0
2009-06-02 14:30:00,20.03,20.04,20.0,20.01,20200.0,14.0366,14.0436,14.0156,14.0226,20200.0
2009-06-02 14:35:00,20.01,20.03,20.01,20.02,18900.0,14.0226,14.0366,14.0226,14.0296,18900.0
2009-06-02 14:40:00,20.02,20.07,20.02,20.07,15300.0,14.0296,14.0646,14.0296,14.0646,15300.0
2009-06-02 14:45:00,20.06,20.07,20.02,20.03,19900.0,14.0576,14.0646,14.0296,14.0366,19900.0
2009-06-02 14:50:00,20.02,20.03,20.01,20.03,19800.0,14.0296,14.0366,14.0226,14.0366,19800.0
2009-06-02 14:55:00,20.02,20.03,19.96,19.96,98300.0,14.0296,14.0366,13.9875,13.9875,98300.0
2009-06-02 15:00:00,19.96,20.01,19.96,20.0,41600.0,13.9875,14.0226,13.9875,14.0156,41600.0
2009-06-02 15:05:00,20.0,20.03,20.0,20.02,38800.0,14.0156,14.0366,14.0156,14.0296,38800.0
2009-06-02 15:10:00,20.02,20.02,19.99,20.0,27400.0,14.0296,14.0296,14.0086,14.0156,27400.0
2009-06-02 15:15:00,20.0,20.0,19.96,19.98,22700.0,14.0156,14.0156,13.9875,14.0016,22700.0
2009-06-02 15:20:00,19.97,19.97,19.89,19.91,163000.0,13.9945,13.9945,13.9385,13.9525,163000.0
2009-06-02 15:25:00,19.91,19.97,19.91,19.93,20800.0,13.9525,13.9945,13.9525,13.9665,20800.0
2009-06-02 15:30:00,19.92,19.95,19.9,19.94,30300.0,13.9595,13.9805,13.9455,13.9735,30300.0
2009-06-02 15:35:00,19.94,20.01,19.94,20.0,39400.0,13.9735,14.0226,13.9735,14.0156,39400.0
2009-06-02 15:40:00,20.0,20.0,19.95,19.96,67200.0,14.0156,14.0156,13.9805,13.9875,67200.0
2009-06-02 15:45:00,19.97,20.0,19.95,19.96,109900.0,13.9945,14.0156,13.9805,13.9875,109900.0
2009-06-02 15:50:00,19.97,19.97,19.87,19.88,503600.0,13.9945,13.9945,13.9245,13.9315,503600.0
2009-06-02 15:55:00,19.88,19.9,19.82,19.85,243400.0,13.9315,13.9455,13.8894,13.9105,243400.0
2009-06-03 09:30:00,19.75,19.81,19.72,19.74,70300.0,13.8404,13.8824,13.8194,13.8334,70300.0
2009-06-03 09:35:00,19.73,19.95,19.71,19.83,202400.0,13.8264,13.9805,13.8123,13.8964,202400.0
2009-06-03 09:40:00,19.84,19.84,19.78,19.8,69200.0,13.9034,13.9034,13.8614,13.8754,69200.0
2009-06-03 09:45:00,19.78,19.83,19.77,19.83,54000.0,13.8614,13.8964,13.8544,13.8964,54000.0
2009-06-03 09:50:00,19.82,19.87,19.73,19.75,75800.0,13.8894,13.9245,13.8264,13.8404,75800.0
2009-06-03 09:55:00,19.74,19.82,19.74,19.81,44800.0,13.8334,13.8894,13.8334,13.8824,44800.0
2009-06-03 10:00:00,19.81,19.81,19.74,19.77,114300.0,13.8824,13.8824,13.8334,13.8544,114300.0
2009-06-03 10:05:00,19.77,19.78,19.73,19.74,126900.0,13.8544,13.8614,13.8264,13.8334,126900.0
2009-06-03 10:10:00,19.74,19.75,19.72,19.73,50000.0,13.8334,13.8404,13.8194,13.8264,50000.0
2009-06-03 10:15:00,19.73,19.73,19.66,19.67,42000.0,13.8264,13.8264,13.7773,13.7843,42000.0
2009-06-03 10:20:00,19.66,19.67,19.61,19.62,108600.0,13.7773,13.7843,13.7423,13.7493,108600.0
2009-06-03 10:25:00,19.62,19.66,19.6,19.66,48500.0,13.7493,13.7773,13.7353,13.7773,48500.0
2009-06-03 10:30:00,19.66,19.68,19.64,19.66,11900.0,13.7773,13.7913,13.7633,13.7773,11900.0
2009-06-03 10:35:00,19.67,19.68,19.65,19.68,10800.0,13.7843,13.7913,13.7703,13.7913,10800.0
2009-06-03 10:40:00,19.68,19.72,19.66,19.71,25100.0,13.7913,13.8194,13.7773,13.8123,25100.0
2009-06-03 10:45:00,19.7,19.7,19.67,19.68,8300.0,13.8053,13.8053,13.7843,13.7913,8300.0
2009-06-03 10:50:00,19.69,19.74,19.68,19.68,20500.0,13.7983,13.8334,13.7913,13.7913,20500.0
2009-06-03 10:55:00,19.68,19.72,19.68,19.72,4800.0,13.7913,13.8194,13.7913,13.8194,4800.0
2009-06-03 11:00:00,19.71,19.72,19.68,19.71,9900.0,13.8123,13.8194,13.7913,13.8123,9900.0
2009-06-03 11:05:00,19.71,19.71,19.69,19.7,5600.0,13.8123,13.8123,13.7983,13.8053,5600.0
2009-06-03 11:10:00,19.7,19.71,19.69,19.7,8300.0,13.8053,13.8123,13.7983,13.8053,8300.0
2009-06-03 11:15:00,19.69,19.7,19.66,19.68,14400.0,13.7983,13.8053,13.7773,13.7913,14400.0
2009-06-03 11:20:00,19.69,19.75,19.68,19.75,16800.0,13.7983,13.8404,13.7913,13.8404,16800.0
2009-06-03 11:25:00,19.74,19.75,19.71,19.71,14800.0,13.8334,13.8404,13.8123,13.8123,14800.0
2009-06-03 11:30:00,19.71,19.71,19.7,19.7,9400.0,13.8123,13.8123,13.8053,13.8053,9400.0
2009-06-03 11:35:00,19.69,19.72,19.68,19.7,9300.0,13.7983,13.8194,13.7913,13.8053,9300.0
2009-06-03 11:40:00,19.72,19.75,19.69,19.7,22700.0,13.8194,13.8404,13.7983,13.8053,22700.0
2009-06-03 11:45:00,19.71,19.72,19.7,19.71,11600.0,13.8123,13.8194,13.8053,13.8123,11600.0
2009-06-03 11:50:00,19.71,19.72,19.7,19.7,10000.0,13.8123,13.8194,13.8053,13.8053,10000.0
2009-06-03 11:55:00,19.7,19.73,19.69,19.69,16300.0,13.8053,13.8264,13.7983,13.7983,16300.0
2009-06-03 12:00:00,19.69,19.69,19.68,19.68,6000.0,13.7983,13.7983,13.7913,13.7913,6000.0
2009-06-03 12:05:00,19.68,19.72,19.68,19.72,10400.0,13.7913,13.8194,13.7913,13.8194,10400.0
2009-06-03 12:10:00,19.71,19.72,19.71,19.71,13000.0,13.8123,13.8194,13.8123,13.8123,13000.0
2009-06-03 12:15:00,19.71,19.73,19.71,19.72,10000.0,13.8123,13.8264,13.8123,13.8194,10000.0
2009-06-03 12:20:00,19.72,19.73,19.71,19.71,6900.0,13.8194,13.8264,13.8123,13.8123,6900.0
2009-06-03 12:25:00,19.7,19.7,19.69,19.69,12400.0,13.8053,13.8053,13.7983,13.7983,12400.0
2009-06-03 12:30:00,19.69,19.71,19.67,19.71,8900.0,13.7983,13.8123,13.7843,13.8123,8900.0
2009-06-03 12:35:00,19.71,19.71,19.7,19.7,2300.0,13.8123,13.8123,13.8053,13.8053,2300.0
2009-06-03 12:40:00,19.7,19.72,19.7,19.72,2100.0,13.8053,13.8194,13.8053,13.8194,2100.0
2009-06-03 12:45:00,19.72,19.72,19.71,19.72,800.0,13.8194,13.8194,13.8123,13.8194,800.0
2009-06-03 12:50:00,19.72,19.72,19.7,19.7,6900.0,13.8194,13.8194,13.8053,13.8053,6900.0
2009-06-03 12:55:00,19.7,19.71,19.69,19.69,9600.0,13.8053,13.8123,13.7983,13.7983,9600.0
2009-06-03 13:00:00,19.69,19.7,19.68,19.7,3700.0,13.7983,13.8053,13.7913,13.8053,3700.0
2009-06-03 13:05:00,19.69,19.72,19.69,19.7,6200.0,13.7983,13.8194,13.7983,13.8053,6200.0
2009-06-03 13:10:00,19.71,19.72,19.69,19.69,41400.0,13.8123,13.8194,13.7983,13.7983,41400.0
2009-06-03 13:15:00,19.69,19.7,19.69,19.69,21700.0,13.7983,13.8053,13.7983,13.7983,21700.0
2009-06-03 13:20:00,19.7,19.7,19.68,19.68,13200.0,13.8053,13.8053,13.7913,13.7913,13200.0
2009-06-03 13:25:00,19.68,19.69,19.67,19.67,64900.0,13.7913,13.7983,13.7843,13.7843,64900.0
2009-06-03 13:30:00,19.67,19.72,19.67,19.71,40500.0,13.7843,13.8194,13.7843,13.8123,40500.0
2009-06-03 13:35:00,19.71,19.73,19.7,19.72,5600.0,13.8123,13.8264,13.8053,13.8194,5600.0
2009-06-03 13:40:00,19.71,19.72,19.68,19.7,35400.0,13.8123,13.8194,13.7913,13.8053,35400.0
2009-06-03 13:45:00,19.7,19.71,19.69,19.7,13200.0,13.8053,13.8123,13.7983,13.8053,13200.0
2009-06-03 13:50:00,19.69,19.72,19.69,19.71,7200.0,13.7983,13.8194,13.7983,13.8123,7200.0
2009-06-03 13:55:00,19.71,19.74,19.71,19.74,12100.0,13.8123,13.8334,13.8123,13.8334,12100.0
2009-06-03 14:00:00,19.73,19.75,19.73,19.75,20700.0,13.8264,13.8404,13.8264,13.8404,20700.0
2009-06-03 14:05:00,19.76,19.76,19.73,19.73,6200.0,13.8474,13.8474,13.8264,13.8264,6200.0
2009-06-03 14:10:00,19.73,19.74,19.73,19.74,11300.0,13.8264,13.8334,13.8264,13.8334,11300.0
2009-06-03 14:15:00,19.75,19.76,19.74,19.76,7100.0,13.8404,13.8474,13.8334,13.8474,7100.0
2009-06-03 14:20:00,19.76,19.76,19.74,19.75,15700.0,13.8474,13.8474,13.8334,13.8404,15700.0
2009-06-03 14:25:00,19.74,19.75,19.72,19.73,15600.0,13.8334,13.8404,13.8194,13.8264,15600.0
2009-06-03 14:30:00,19.72,19.72,19.68,19.68,6600.0,13.8194,13.8194,13.7913,13.7913,6600.0
2009-06-03 14:35:00,19.68,19.69,19.68,19.69,13500.0,13.7913,13.7983,13.7913,13.7983,13500.0
2009-06-03 14:40:00,19.69,19.71,19.68,19.69,9500.0,13.7983,13.8123,13.7913,13.7983,9500.0
2009-06-03 14:45:00,19.69,19.7,19.68,19.7,9200.0,13.7983,13.8053,13.7913,13.8053,9200.0
2009-06-03 14:50:00,19.7,19.7,19.69,19.7,4500.0,13.8053,13.8053,13.7983,13.8053,4500.0
2009-06-03 14:55:00,19.7,19.77,19.7,19.75,31300.0,13.8053,13.8544,13.8053,13.8404,31300.0
2009-06-03 15:00:00,19.75,19.79,19.75,19.76,135600.0,13.8404,13.8684,13.8404,13.8474,135600.0
2009-06-03 15:05:00,19.76,19.77,19.74,19.77,57100.0,13.8474,13.8544,13.8334,13.8544,57100.0
2009-06-03 15:10:00,19.76,19.77,19.72,19.73,7200.0,13.8474,13.8544,13.8194,13.8264,7200.0
2009-06-03 15:15:00,19.73,19.75,19.71,19.73,49800.0,13.8264,13.8404,13.8123,13.8264,49800.0
2009-06-03 15:20:00,19.73,19.73,19.69,19.7,27900.0,13.8264,13.8264,13.7983,13.8053,27900.0
2009-06-03 15:25:00,19.7,19.7,19.61,19.61,26700.0,13.8053,13.8053,13.7423,13.7423,26700.0
2009-06-03 15:30:00,19.61,19.63,19.6,19.61,17100.0,13.7423,13.7563,13.7353,13.7423,17100.0
2009-06-03 15:35:00,19.61,19.63,19.59,19.62,45600.0,13.7423,13.7563,13.7283,13.7493,45600.0
2009-06-03 15:40:00,19.62,19.7,19.59,19.59,33800.0,13.7493,13.8053,13.7283,13.7283,33800.0
2009-06-03 15:45:00,19.6,19.63,19.55,19.57,365100.0,13.7353,13.7563,13.7002,13.7142,365100.0
2009-06-03 15:50:00,19.58,19.63,19.58,19.6,81700.0,13.7212,13.7563,13.7212,13.7353,81700.0
2009-06-03 15:55:00,19.59,19.76,19.59,19.75,191700.0,13.7283,13.8474,13.7283,13.8404,191700.0
2009-06-04 09:30:00,19.79,19.9,19.75,19.8,31900.0,13.8684,13.9455,13.8404,13.8754,31900.0
2009-06-04 09:35:00,19.8,19.87,19.8,19.85,35100.0,13.8754,13.9245,13.8754,13.9105,35100.0
2009-06-04 09:40:00,19.84,19.89,19.84,19.85,30100.0,13.9034,13.9385,13.9034,13.9105,30100.0
2009-06-04 09:45:00,19.85,19.87,19.8,19.81,29300.0,13.9105,13.9245,13.8754,13.8824,29300.0
2009-06-04 09:50:00,19.8,19.83,19.78,19.79,45300.0,13.8754,13.8964,13.8614,13.8684,45300.0
2009-06-04 09:55:00,19.79,19.8,19.76,19.79,32000.0,13.8684,13.8754,13.8474,13.8684,32000.0
2009-06-04 10:00:00,19.77,19.79,19.76,19.76,31000.0,13.8544,13.8684,13.8474,13.8474,31000.0
2009-06-04 10:05:00,19.76,19.77,19.7,19.75,42800.0,13.8474,13.8544,13.8053,13.8404,42800.0
2009-06-04 10:10:00,19.74,19.77,19.73,19.77,29500.0,13.8334,13.8544,13.8264,13.8544,29500.0
2009-06-04 10:15:00,19.76,19.81,19.76,19.8,22800.0,13.8474,13.8824,13.8474,13.8754,22800.0
2009-06-04 10:20:00,19.81,19.87,19.8,19.87,100500.0,13.8824,13.9245,13.8754,13.9245,100500.0
2009-06-04 10:25:00,19.87,19.88,19.83,19.84,152000.0,13.9245,13.9315,13.8964,13.9034,152000.0
2009-06-04 10:30:00,19.84,19.86,19.82,19.86,119200.0,13.9034,13.9175,13.8894,13.9175,119200.0
2009-06-04 10:35:00,19.86,19.97,19.86,19.97,63900.0,13.9175,13.9945,13.9175,13.9945,63900.0
2009-06-04 10:40:00,19.97,20.02,19.97,20.02,108200.0,13.9945,14.0296,13.9945,14.0296,108200.0
2009-06-04 10:45:00,20.03,20.08,20.02,20.07,77400.0,14.0366,14.0716,14.0296,14.0646,77400.0
2009-06-04 10:50:00,20.07,20.21,20.07,20.2,105500.0,14.0646,14.1627,14.0646,14.1557,105500.0
2009-06-04 10:55:00,20.21,20.25,20.2,20.24,48900.0,14.1627,14.1908,14.1557,14.1838,48900.0
2009-06-04 11:00:00,20.24,20.27,20.23,20.24,66900.0,14.1838,14.2048,14.1768,14.1838,66900.0
2009-06-04 11:05:00,20.24,20.26,20.24,20.25,43600.0,14.1838,14.1978,14.1838,14.1908,43600.0
2009-06-04 11:10:00,20.25,20.25,20.2,20.21,28200.0,14.1908,14.1908,14.1557,14.1627,28200.0
2009-06-04 11:15:00,20.21,20.24,20.21,20.22,41700.0,14.1627,14.1838,14.1627,14.1697,41700.0
2009-06-04 11:20:00,20.22,20.23,20.2,20.2,64100.0,14.1697,14.1768,14.1557,14.1557,64100.0
2009-06-04 11:25:00,20.2,20.2,20.14,20.15,13200.0,14.1557,14.1557,14.1137,14.1207,13200.0
2009-06-04 11:30:00,20.15,20.16,20.13,20.13,33600.0,14.1207,14.1277,14.1067,14.1067,33600.0
2009-06-04 11:35:00,20.13,20.13,20.11,20.12,12400.0,14.1067,14.1067,14.0927,14.0997,12400.0
2009-06-04 11:40:00,20.13,20.13,20.12,20.13,6200.0,14.1067,14.1067,14.0997,14.1067,6200.0
2009-06-04 11:45:00,20.13,20.15,20.13,20.15,15600.0,14.1067,14.1207,14.1067,14.1207,15600.0
2009-06-04 11:50:00,20.15,20.17,20.15,20.16,11600.0,14.1207,14.1347,14.1207,14.1277,11600.0
2009-06-04 11:55:00,20.16,20.21,20.12,20.12,44200.0,14.1277,14.1627,14.0997,14.0997,44200.0
2009-06-04 12:00:00,20.12,20.12,20.09,20.09,22300.0,14.0997,14.0997,14.0786,14.0786,22300.0
2009-06-04 12:05:00,20.09,20.1,20.08,20.09,7000.0,14.0786,14.0857,14.0716,14.0786,7000.0
2009-06-04 12:10:00,20.09,20.09,20.07,20.08,8900.0,14.0786,14.0786,14.0646,14.0716,8900.0
2009-06-04 12:15:00,20.07,20.1,20.07,20.1,5600.0,14.0646,14.0857,14.0646,14.0857,5600.0
2009-06-04 12:20:00,20.11,20.12,20.1,20.12,16800.0,14.0927,14.0997,14.0857,14.0997,16800.0
2009-06-04 12:25:00,20.12,20.14,20.12,20.13,8600.0,14.0997,14.1137,14.0997,14.1067,8600.0
2009-06-04 12:30:00,20.13,20.14,20.13,20.14,5000.0,14.1067,14.1137,14.1067,14.1137,5000.0
2009-06-04 12:35:00,20.14,20.14,20.12,20.14,16200.0,14.1137,14.1137,14.0997,14.1137,16200.0
2009-06-04 12:40:00,20.14,20.16,20.14,20.15,9600.0,14.1137,14.1277,14.1137,14.1207,9600.0
2009-06-04 12:45:00,20.16,20.18,20.16,20.16,13600.0,14.1277,14.1417,14.1277,14.1277,13600.0
2009-06-04 12:50:00,20.15,20.15,20.13,20.15,29800.0,14.1207,14.1207,14.1067,14.1207,29800.0
2009-06-04 12:55:00,20.14,20.14,20.09,20.11,100600.0,14.1137,14.1137,14.0786,14.0927,100600.0
2009-06-04 13:00:00,20.11,20.15,20.11,20.14,1900.0,14.0927,14.1207,14.0927,14.1137,1900.0
2009-06-04 13:05:00,20.15,20.17,20.15,20.17,35200.0,14.1207,14.1347,14.1207,14.1347,35200.0
2009-06-04 13:10:00,20.17,20.19,20.17,20.17,11100.0,14.1347,14.1487,14.1347,14.1347,11100.0
2009-06-04 13:15:00,20.18,20.21,20.17,20.21,23900.0,14.1417,14.1627,14.1347,14.1627,23900.0
2009-06-04 13:20:00,20.21,20.23,20.21,20.23,6400.0,14.1627,14.1768,14.1627,14.1768,6400.0
2009-06-04 13:25:00,20.22,20.24,20.21,20.21,56000.0,14.1697,14.1838,14.1627,14.1627,56000.0
2009-06-04 13:30:00,20.22,20.26,20.22,20.26,16800.0,14.1697,14.1978,14.1697,14.1978,16800.0
2009-06-04 13:35:00,20.26,20.3,20.26,20.3,22200.0,14.1978,14.2258,14.1978,14.2258,22200.0
2009-06-04 13:40:00,20.3,20.31,20.26,20.26,10200.0,14.2258,14.2328,14.1978,14.1978,10200.0
2009-06-04 13:45:00,20.25,20.29,20.25,20.28,23100.0,14.1908,14.2188,14.1908,14.2118,23100.0
2009-06-04 13:50:00,20.28,20.28,20.22,20.23,29800.0,14.2118,14.2118,14.1697,14.1768,29800.0
2009-06-04 13:55:00,20.22,20.26,20.22,20.25,19900.0,14.1697,14.1978,14.1697,14.1908,19900.0
2009-06-04 14:00:00,20.25,20.29,20.25,20.29,74300.0,14.1908,14.2188,14.1908,14.2188,74300.0
2009-06-04 14:05:00,20.28,20.4,20.28,20.39,94800.0,14.2118,14.2959,14.2118,14.2889,94800.0
2009-06-04 14:10:00,20.39,20.41,20.37,20.4,115000.0,14.2889,14.3029,14.2749,14.2959,115000.0
2009-06-04 14:15:00,20.4,20.47,20.4,20.47,66700.0,14.2959,14.3449,14.2959,14.3449,66700.0
2009-06-04 14:20:00,20.47,20.48,20.46,20.47,18300.0,14.3449,14.3519,14.3379,14.3449,18300.0
2009-06-04 14:25:00,20.47,20.53,20.47,20.53,51900.0,14.3449,14.387,14.3449,14.387,51900.0
2009-06-04 14:30:00,20.54,20.58,20.51,20.57,340400.0,14.394,14.422,14.373,14.415,340400.0
2009-06-04 14:35:00,20.57,20.57,20.5,20.53,63300.0,14.415,14.415,14.366,14.387,63300.0
2009-06-04 14:40:00,20.53,20.59,20.51,20.57,89300.0,14.387,14.429,14.373,14.415,89300.0
2009-06-04 14:45:00,20.58,20.59,20.54,20.55,34900.0,14.422,14.429,14.394,14.401,34900.0
2009-06-04 14:50:00,20.55,20.55,20.47,20.5,32200.0,14.401,14.401,14.3449,14.366,32200.0
2009-06-04 14:55:00,20.5,20.5,20.48,20.5,39900.0,14.366,14.366,14.3519,14.366,39900.0
2009-06-04 15:00:00,20.5,20.5,20.44,20.44,29900.0,14.366,14.366,14.3239,14.3239,29900.0
2009-06-04 15:05:00,20.43,20.45,20.41,20.42,24400.0,14.3169,14.3309,14.3029,14.3099,24400.0
2009-06-04 15:10:00,20.42,20.46,20.42,20.46,32900.0,14.3099,14.3379,14.3099,14.3379,32900.0
2009-06-04 15:15:00,20.46,20.48,20.45,20.48,47800.0,14.3379,14.3519,14.3309,14.3519,47800.0
2009-06-04 15:20:00,20.48,20.52,20.48,20.52,24800.0,14.3519,14.38,14.3519,14.38,24800.0
2009-06-04 15:25:00,20.52,20.55,20.52,20.53,39400.0,14.38,14.401,14.38,14.387,39400.0
2009-06-04 15:30:00,20.53,20.53,20.49,20.53,55100.0,14.387,14.387,14.359,14.387,55100.0
2009-06-04 15:35:00,20.53,20.54,20.51,20.53,41600.0,14.387,14.394,14.373,14.387,41600.0
2009-06-04 15:40:00,20.53,20.53,20.41,20.44,59700.0,14.387,14.387,14.3029,14.3239,59700.0
2009-06-04 15:45:00,20.43,20.53,20.42,20.48,124900.0,14.3169,14.387,14.3099,14.3519,124900.0
2009-06-04 15:50:00,20.48,20.57,20.48,20.52,131600.0,14.3519,14.415,14.3519,14.38,131600.0
2009-06-04 15:55:00,20.52,20.73,20.52,20.62,877000.0,14.38,14.5271,14.38,14.4501,877000.0
2009-06-05 09:30:00,20.91,20.93,20.82,20.85,47200.0,14.6533,14.6673,14.5902,14.6112,47200.0
2009-06-05 09:35:00,20.86,20.89,20.8,20.87,63000.0,14.6182,14.6393,14.5762,14.6252,63000.0
2009-06-05 09:40:00,20.86,20.86,20.77,20.82,57600.0,14.6182,14.6182,14.5552,14.5902,57600.0
2009-06-05 09:45:00,20.82,20.84,20.5,20.5,214500.0,14.5902,14.6042,14.366,14.366,214500.0
2009-06-05 09:50:00,20.51,20.57,20.47,20.52,116000.0,14.373,14.415,14.3449,14.38,116000.0
2009-06-05 09:55:00,20.52,20.52,20.4,20.43,31200.0,14.38,14.38,14.2959,14.3169,31200.0
2009-06-05 10:00:00,20.43,20.43,20.28,20.3,94400.0,14.3169,14.3169,14.2118,14.2258,94400.0
2009-06-05 10:05:00,20.28,20.28,20.1,20.11,111300.0,14.2118,14.2118,14.0857,14.0927,111300.0
2009-06-05 10:10:00,20.1,20.12,19.97,19.98,101500.0,14.0857,14.0997,13.9945,14.0016,101500.0
2009-06-05 10:15:00,19.98,20.0,19.93,20.0,52400.0,14.0016,14.0156,13.9665,14.0156,52400.0
2009-06-05 10:20:00,20.01,20.2,20.01,20.2,171400.0,14.0226,14.1557,14.0226,14.1557,171400.0
2009-06-05 10:25:00,20.2,20.36,20.2,20.34,120400.0,14.1557,14.2679,14.1557,14.2538,120400.0
2009-06-05 10:30:00,20.33,20.33,20.02,20.02,580900.0,14.2468,14.2468,14.0296,14.0296,580900.0
2009-06-05 10:35:00,20.03,20.14,20.03,20.06,175000.0,14.0366,14.1137,14.0366,14.0576,175000.0
2009-06-05 10:40:00,20.06,20.12,20.05,20.07,265400.0,14.0576,14.0997,14.0506,14.0646,265400.0
2009-06-05 10:45:00,20.07,20.07,19.98,19.98,38300.0,14.0646,14.0646,14.0016,14.0016,38300.0
2009-06-05 10:50:00,19.97,19.98,19.92,19.98,40800.0,13.9945,14.0016,13.9595,14.0016,40800.0
2009-06-05 10:55:00,19.98,20.09,19.97,20.09,58900.0,14.0016,14.0786,13.9945,14.0786,58900.0
2009-06-05 11:00:00,20.1,20.1,20.01,20.08,203800.0,14.0857,14.0857,14.0226,14.0716,203800.0
2009-06-05 11:05:00,20.1,20.13,20.08,20.11,41100.0,14.0857,14.1067,14.0716,14.0927,41100.0
2009-06-05 11:10:00,20.1,20.1,19.98,19.98,198100.0,14.0857,14.0857,14.0016,14.0016,198100.0
2009-06-05 11:15:00,19.99,20.02,19.98,20.02,17100.0,14.0086,14.0296,14.0016,14.0296,17100.0
2009-06-05 11:20:00,20.03,20.07,20.02,20.07,11200.0,14.0366,14.0646,14.0296,14.0646,11200.0
2009-06-05 11:25:00,20.07,20.1,20.05,20.05,94700.0,14.0646,14.0857,14.0506,14.0506,94700.0
2009-06-05 11:30:00,20.04,20.04,19.97,19.98,138000.0,14.0436,14.0436,13.9945,14.0016,138000.0
2009-06-05 11:35:00,19.98,20.0,19.97,20.0,98400.0,14.0016,14.0156,13.9945,14.0156,98400.0
2009-06-05 11:40:00,20.01,20.06,19.98,20.06,19600.0,14.0226,14.0576,14.0016,14.0576,19600.0
2009-06-05 11:45:00,20.06,20.08,20.06,20.06,50900.0,14.0576,14.0716,14.0576,14.0576,50900.0
2009-06-05 11:50:00,20.07,20.09,20.0,20.09,133400.0,14.0646,14.0786,14.0156,14.0786,133400.0
2009-06-05 11:55:00,20.09,20.13,20.09,20.12,74900.0,14.0786,14.1067,14.0786,14.0997,74900.0
2009-06-05 12:00:00,20.11,20.15,20.1,20.14,63600.0,14.0927,14.1207,14.0857,14.1137,63600.0
2009-06-05 12:05:00,20.16,20.19,20.16,20.16,18900.0,14.1277,14.1487,14.1277,14.1277,18900.0
2009-06-05 12:10:00,20.17,20.17,20.14,20.15,15800.0,14.1347,14.1347,14.1137,14.1207,15800.0
2009-06-05 12:15:00,20.16,20.18,20.16,20.17,11000.0,14.1277,14.1417,14.1277,14.1347,11000.0
2009-06-05 12:20:00,20.17,20.19,20.15,20.18,12800.0,14.1347,14.1487,14.1207,14.1417,12800.0
2009-06-05 12:25:00,20.19,20.23,20.18,20.2,24700.0,14.1487,14.1768,14.1417,14.1557,24700.0
2009-06-05 12:30:00,20.21,20.21,20.17,20.17,22000.0,14.1627,14.1627,14.1347,14.1347,22000.0
2009-06-05 12:35:00,20.17,20.19,20.17,20.18,15100.0,14.1347,14.1487,14.1347,14.1417,15100.0
2009-06-05 12:40:00,20.18,20.18,20.17,20.17,10100.0,14.1417,14.1417,14.1347,14.1347,10100.0
2009-06-05 12:45:00,20.17,20.18,20.16,20.16,15400.0,14.1347,14.1417,14.1277,14.1277,15400.0
2009-06-05 12:50:00,20.16,20.18,20.15,20.17,9100.0,14.1277,14.1417,14.1207,14.1347,9100.0
2009-06-05 12:55:00,20.17,20.19,20.16,20.17,67300.0,14.1347,14.1487,14.1277,14.1347,67300.0
2009-06-05 13:00:00,20.17,20.18,20.16,20.17,17800.0,14.1347,14.1417,14.1277,14.1347,17800.0
2009-06-05 13:05:00,20.17,20.18,20.17,20.17,4000.0,14.1347,14.1417,14.1347,14.1347,4000.0
2009-06-05 13:10:00,20.17,20.17,20.05,20.06,298900.0,14.1347,14.1347,14.0506,14.0576,298900.0
2009-06-05 13:15:00,20.06,20.06,19.99,20.0,183600.0,14.0576,14.0576,14.0086,14.0156,183600.0
2009-06-05 13:20:00,19.99,20.01,19.93,19.93,169100.0,14.0086,14.0226,13.9665,13.9665,169100.0
2009-06-05 13:25:00,19.93,19.94,19.9,19.9,75800.0,13.9665,13.9735,13.9455,13.9455,75800.0
2009-06-05 13:30:00,19.9,19.9,19.82,19.82,134600.0,13.9455,13.9455,13.8894,13.8894,134600.0
2009-06-05 13:35:00,19.82,19.83,19.8,19.8,47300.0,13.8894,13.8964,13.8754,13.8754,47300.0
2009-06-05 13:40:00,19.81,19.85,19.79,19.83,81300.0,13.8824,13.9105,13.8684,13.8964,81300.0
2009-06-05 13:45:00,19.84,19.86,19.84,19.86,17800.0,13.9034,13.9175,13.9034,13.9175,17800.0
2009-06-05 13:50:00,19.86,19.93,19.85,19.85,198300.0,13.9175,13.9665,13.9105,13.9105,198300.0
2009-06-05 13:55:00,19.84,19.85,19.79,19.81,65500.0,13.9034,13.9105,13.8684,13.8824,65500.0
2009-06-05 14:00:00,19.8,19.81,19.78,19.78,11000.0,13.8754,13.8824,13.8614,13.8614,11000.0
2009-06-05 14:05:00,19.79,19.79,19.77,19.77,9700.0,13.8684,13.8684,13.8544,13.8544,9700.0
2009-06-05 14:10:00,19.78,19.8,19.76,19.76,123200.0,13.8614,13.8754,13.8474,13.8474,123200.0
2009-06-05 14:15:00,19.75,19.75,19.71,19.73,47500.0,13.8404,13.8404,13.8123,13.8264,47500.0
2009-06-05 14:20:00,19.71,19.77,19.69,19.77,41200.0,13.8123,13.8544,13.7983,13.8544,41200.0
2009-06-05 14:25:00,19.76,19.78,19.74,19.78,13400.0,13.8474,13.8614,13.8334,13.8614,13400.0
2009-06-05 14:30:00,19.77,19.77,19.67,19.69,40600.0,13.8544,13.8544,13.7843,13.7983,40600.0
2009-06-05 14:35:00,19.68,19.71,19.67,19.71,102000.0,13.7913,13.8123,13.7843,13.8123,102000.0
2009-06-05 14:40:00,19.7,19.84,19.7,19.84,130900.0,13.8053,13.9034,13.8053,13.9034,130900.0
2009-06-05 14:45:00,19.84,19.84,19.81,19.83,21100.0,13.9034,13.9034,13.8824,13.8964,21100.0
2009-06-05 14:50:00,19.83,19.85,19.83,19.84,8500.0,13.8964,13.9105,13.8964,13.9034,8500.0
2009-06-05 14:55:00,19.85,19.87,19.85,19.87,8600.0,13.9105,13.9245,13.9105,13.9245,8600.0
2009-06-05 15:00:00,19.86,19.86,19.79,19.85,26900.0,13.9175,13.9175,13.8684,13.9105,26900.0
2009-06-05 15:05:00,19.85,19.94,19.85,19.91,59400.0,13.9105,13.9735,13.9105,13.9525,59400.0
2009-06-05 15:10:00,19.91,19.93,19.89,19.91,23800.0,13.9525,13.9665,13.9385,13.9525,23800.0
2009-06-05 15:15:00,19.91,19.91,19.88,19.9,21400.0,13.9525,13.9525,13.9315,13.9455,21400.0
2009-06-05 15:20:00,19.9,19.92,19.88,19.91,33600.0,13.9455,13.9595,13.9315,13.9525,33600.0
2009-06-05 15:25:00,19.91,19.91,19.88,19.88,21400.0,13.9525,13.9525,13.9315,13.9315,21400.0
2009-06-05 15:30:00,19.87,19.88,19.86,19.86,16800.0,13.9245,13.9315,13.9175,13.9175,16800.0
2009-06-05 15:35:00,19.87,19.95,19.87,19.95,47500.0,13.9245,13.9805,13.9245,13.9805,47500.0
2009-06-05 15:40:00,19.95,19.98,19.91,19.94,61500.0,13.9805,14.0016,13.9525,13.9735,61500.0
2009-06-05 15:45:00,19.93,19.96,19.88,19.9,56500.0,13.9665,13.9875,13.9315,13.9455,56500.0
2009-06-05 15:50:00,19.9,19.93,19.88,19.92,73500.0,13.9455,13.9665,13.9315,13.9595,73500.0
2009-06-05 15:55:00,19.93,19.97,19.91,19.94,108200.0,13.9665,13.9945,13.9525,13.9735,108200.0
2009-06-08 09:30:00,19.77,19.86,19.76,19.8,36700.0,13.8544,13.9175,13.8474,13.8754,36700.0
2009-06-08 09:35:00,19.8,19.92,19.79,19.89,123800.0,13.8754,13.9595,13.8684,13.9385,123800.0
2009-06-08 09:40:00,19.88,19.9,19.8,19.8,34900.0,13.9315,13.9455,13.8754,13.8754,34900.0
2009-06-08 09:45:00,19.8,19.81,19.78,19.8,20500.0,13.8754,13.8824,13.8614,13.8754,20500.0
2009-06-08 09:50:00,19.81,19.87,19.81,19.85,56100.0,13.8824,13.9245,13.8824,13.9105,56100.0
2009-06-08 09:55:00,19.85,19.85,19.78,19.8,70800.0,13.9105,13.9105,13.8614,13.8754,70800.0
2009-06-08 10:00:00,19.79,19.84,19.77,19.84,75200.0,13.8684,13.9034,13.8544,13.9034,75200.0
2009-06-08 10:05:00,19.86,19.93,19.86,19.93,15100.0,13.9175,13.9665,13.9175,13.9665,15100.0
2009-06-08 10:10:00,19.93,19.95,19.85,19.85,52600.0,13.9665,13.9805,13.9105,13.9105,52600.0
2009-06-08 10:15:00,19.85,19.86,19.79,19.81,88300.0,13.9105,13.9175,13.8684,13.8824,88300.0
2009-06-08 10:20:00,19.81,19.83,19.8,19.82,17400.0,13.8824,13.8964,13.8754,13.8894,17400.0
2009-06-08 10:25:00,19.82,19.88,19.82,19.88,12900.0,13.8894,13.9315,13.8894,13.9315,12900.0
2009-06-08 10:30:00,19.88,19.97,19.88,19.95,18500.0,13.9315,13.9945,13.9315,13.9805,18500.0
2009-06-08 10:35:00,19.94,19.98,19.94,19.98,21800.0,13.9735,14.0016,13.9735,14.0016,21800.0
2009-06-08 10:40:00,19.99,20.0,19.98,19.99,12600.0,14.0086,14.0156,14.0016,14.0086,12600.0
2009-06-08 10:45:00,20.0,20.0,19.97,19.97,22000.0,14.0156,14.0156,13.9945,13.9945,22000.0
2009-06-08 10:50:00,19.97,20.0,19.97,19.97,16300.0,13.9945,14.0156,13.9945,13.9945,16300.0
2009-06-08 10:55:00,19.97,19.97,19.92,19.92,16600.0,13.9945,13.9945,13.9595,13.9595,16600.0
2009-06-08 11:00:00,19.91,19.92,19.89,19.89,13200.0,13.9525,13.9595,13.9385,13.9385,13200.0
2009-06-08 11:05:00,19.89,19.91,19.84,19.85,14400.0,13.9385,13.9525,13.9034,13.9105,14400.0
2009-06-08 11:10:00,19.86,19.88,19.85,19.88,6200.0,13.9175,13.9315,13.9105,13.9315,6200.0
2009-06-08 11:15:00,19.88,19.91,19.87,19.89,15500.0,13.9315,13.9525,13.9245,13.9385,15500.0
2009-06-08 11:20:00,19.91,19.91,19.9,19.9,3100.0,13.9525,13.9525,13.9455,13.9455,3100.0
2009-06-08 11:25:00,19.9,19.9,19.86,19.87,8400.0,13.9455,13.9455,13.9175,13.9245,8400.0
2009-06-08 11:30:00,19.87,19.88,19.86,19.88,8600.0,13.9245,13.9315,13.9175,13.9315,8600.0
2009-06-08 11:35:00,19.88,19.92,19.87,19.92,14800.0,13.9315,13.9595,13.9245,13.9595,14800.0
2009-06-08 11:40:00,19.91,19.94,19.9,19.92,9700.0,13.9525,13.9735,13.9455,13.9595,9700.0
2009-06-08 11:45:00,19.93,19.93,19.9,19.9,19400.0,13.9665,13.9665,13.9455,13.9455,19400.0
2009-06-08 11:50:00,19.9,19.9,19.87,19.88,9900.0,13.9455,13.9455,13.9245,13.9315,9900.0
2009-06-08 11:55:00,19.87,19.92,19.87,19.91,8900.0,13.9245,13.9595,13.9245,13.9525,8900.0
2009-06-08 12:00:00,19.92,19.92,19.89,19.89,15800.0,13.9595,13.9595,13.9385,13.9385,15800.0
2009-06-08 12:05:00,19.88,19.89,19.88,19.89,4500.0,13.9315,13.9385,13.9315,13.9385,4500.0
2009-06-08 12:10:00,19.88,19.89,19.85,19.85,14300.0,13.9315,13.9385,13.9105,13.9105,14300.0
2009-06-08 12:15:00,19.85,19.86,19.83,19.86,9300.0,13.9105,13.9175,13.8964,13.9175,9300.0
2009-06-08 12:20:00,19.86,19.88,19.85,19.88,7400.0,13.9175,13.9315,13.9105,13.9315,7400.0
2009-06-08 12:25:00,19.88,19.88,19.87,19.87,3200.0,13.9315,13.9315,13.9245,13.9245,3200.0
2009-06-08 12:30:00,19.87,19.89,19.83,19.83,16200.0,13.9245,13.9385,13.8964,13.8964,16200.0
2009-06-08 12:35:00,19.83,19.91,19.83,19.88,21600.0,13.8964,13.9525,13.8964,13.9315,21600.0
2009-06-08 12:40:00,19.88,19.9,19.88,19.88,4100.0,13.9315,13.9455,13.9315,13.9315,4100.0
2009-06-08 12:45:00,19.87,19.89,19.85,19.87,9000.0,13.9245,13.9385,13.9105,13.9245,9000.0
2009-06-08 12:50:00,19.86,19.87,19.86,19.87,10800.0,13.9175,13.9245,13.9175,13.9245,10800.0
2009-06-08 12:55:00,19.86,19.89,19.86,19.89,15500.0,13.9175,13.9385,13.9175,13.9385,15500.0
2009-06-08 13:00:00,19.89,19.9,19.89,19.89,6500.0,13.9385,13.9455,13.9385,13.9385,6500.0
2009-06-08 13:05:00,19.89,19.92,19.89,19.91,5900.0,13.9385,13.9595,13.9385,13.9525,5900.0
2009-06-08 13:10:00,19.91,19.92,19.89,19.89,7600.0,13.9525,13.9595,13.9385,13.9385,7600.0
2009-06-08 13:15:00,19.89,19.91,19.89,19.9,22500.0,13.9385,13.9525,13.9385,13.9455,22500.0
2009-06-08 13:20:00,19.9,19.92,19.9,19.9,3600.0,13.9455,13.9595,13.9455,13.9455,3600.0
2009-06-08 13:25:00,19.88,19.89,19.87,19.88,5900.0,13.9315,13.9385,13.9245,13.9315,5900.0
2009-06-08 13:30:00,19.88,19.9,19.88,19.89,9800.0,13.9315,13.9455,13.9315,13.9385,9800.0
2009-06-08 13:35:00,19.89,19.89,19.87,19.87,7400.0,13.9385,13.9385,13.9245,13.9245,7400.0
2009-06-08 13:40:00,19.86,19.88,19.85,19.88,3100.0,13.9175,13.9315,13.9105,13.9315,3100.0
2009-06-08 13:45:00,19.9,19.93,19.89,19.92,11700.0,13.9455,13.9665,13.9385,13.9595,11700.0
2009-06-08 13:50:00,19.91,19.91,19.89,19.9,10300.0,13.9525,13.9525,13.9385,13.9455,10300.0
2009-06-08 13:55:00,19.9,19.91,19.9,19.9,3100.0,13.9455,13.9525,13.9455,13.9455,3100.0
2009-06-08 14:00:00,19.9,19.91,19.89,19.89,7800.0,13.9455,13.9525,13.9385,13.9385,7800.0
2009-06-08 14:05:00,19.89,19.89,19.88,19.88,3600.0,13.9385,13.9385,13.9315,13.9315,3600.0
2009-06-08 14:10:00,19.88,19.89,19.88,19.88,4100.0,13.9315,13.9385,13.9315,13.9315,4100.0
2009-06-08 14:15:00,19.89,19.89,19.89,19.89,5800.0,13.9385,13.9385,13.9385,13.9385,5800.0
2009-06-08 14:20:00,19.9,19.9,19.88,19.88,10900.0,13.9455,13.9455,13.9315,13.9315,10900.0
2009-06-08 14:25:00,19.88,19.89,19.88,19.89,3300.0,13.9315,13.9385,13.9315,13.9385,3300.0
2009-06-08 14:30:00,19.89,19.92,19.89,19.9,13700.0,13.9385,13.9595,13.9385,13.9455,13700.0
2009-06-08 14:35:00,19.88,19.89,19.87,19.88,41300.0,13.9315,13.9385,13.9245,13.9315,41300.0
2009-06-08 14:40:00,19.88,19.9,19.86,19.86,20200.0,13.9315,13.9455,13.9175,13.9175,20200.0
2009-06-08 14:45:00,19.85,19.9,19.85,19.89,14400.0,13.9105,13.9455,13.9105,13.9385,14400.0
2009-06-08 14:50:00,19.9,19.91,19.88,19.89,4000.0,13.9455,13.9525,13.9315,13.9385,4000.0
2009-06-08 14:55:00,19.89,19.91,19.89,19.91,2100.0,13.9385,13.9525,13.9385,13.9525,2100.0
2009-06-08 15:00:00,19.92,19.96,19.92,19.92,13700.0,13.9595,13.9875,13.9595,13.9595,13700.0
2009-06-08 15:05:00,19.92,19.96,19.92,19.96,60700.0,13.9595,13.9875,13.9595,13.9875,60700.0
2009-06-08 15:10:00,19.96,19.96,19.92,19.92,19900.0,13.9875,13.9875,13.9595,13.9595,19900.0
2009-06-08 15:15:00,19.92,20.0,19.92,19.98,27900.0,13.9595,14.0156,13.9595,14.0016,27900.0
2009-06-08 15:20:00,19.99,20.08,19.99,20.03,49300.0,14.0086,14.0716,14.0086,14.0366,49300.0
2009-06-08 15:25:00,20.04,20.07,20.03,20.07,16800.0,14.0436,14.0646,14.0366,14.0646,16800.0
2009-06-08 15:30:00,20.06,20.18,20.06,20.15,28700.0,14.0576,14.1417,14.0576,14.1207,28700.0
2009-06-08 15:35:00,20.15,20.22,20.11,20.11,47700.0,14.1207,14.1697,14.0927,14.0927,47700.0
2009-06-08 15:40:00,20.12,20.13,20.09,20.1,33900.0,14.0997,14.1067,14.0786,14.0857,33900.0
2009-06-08 15:45:00,20.1,20.14,20.09,20.11,19800.0,14.0857,14.1137,14.0786,14.0927,19800.0
2009-06-08 15:50:00,20.1,20.12,20.02,20.03,40700.0,14.0857,14.0997,14.0296,14.0366,40700.0
2009-06-08 15:55:00,20.03,20.05,19.96,19.96,71600.0,14.0366,14.0506,13.9875,13.9875,71600.0
2009-06-09 09:30:00,19.97,20.11,19.97,20.07,17000.0,13.9945,14.0927,13.9945,14.0646,17000.0
2009-06-09 09:35:00,19.98,19.99,19.88,19.99,13600.0,14.0016,14.0086,13.9315,14.0086,13600.0
2009-06-09 09:40:00,19.93,20.03,19.93,19.98,23200.0,13.9665,14.0366,13.9665,14.0016,23200.0
2009-06-09 09:45:00,19.97,20.02,19.97,20.02,24100.0,13.9945,14.0296,13.9945,14.0296,24100.0
2009-06-09 09:50:00,20.0,20.0,19.9,19.92,53000.0,14.0156,14.0156,13.9455,13.9595,53000.0
2009-06-09 09:55:00,19.91,19.91,19.82,19.82,28100.0,13.9525,13.9525,13.8894,13.8894,28100.0
2009-06-09 10:00:00,19.83,19.86,19.78,19.8,108700.0,13.8964,13.9175,13.8614,13.8754,108700.0
2009-06-09 10:05:00,19.8,19.85,19.8,19.84,43400.0,13.8754,13.9105,13.8754,13.9034,43400.0
2009-06-09 10:10:00,19.85,19.89,19.83,19.86,27600.0,13.9105,13.9385,13.8964,13.9175,27600.0
2009-06-09 10:15:00,19.86,19.89,19.83,19.88,48800.0,13.9175,13.9385,13.8964,13.9315,48800.0
2009-06-09 10:20:00,19.88,19.88,19.83,19.87,132000.0,13.9315,13.9315,13.8964,13.9245,132000.0
2009-06-09 10:25:00,19.87,19.88,19.85,19.88,15600.0,13.9245,13.9315,13.9105,13.9315,15600.0
2009-06-09 10:30:00,19.88,19.9,19.88,19.9,15300.0,13.9315,13.9455,13.9315,13.9455,15300.0
2009-06-09 10:35:00,19.91,19.91,19.87,19.88,31500.0,13.9525,13.9525,13.9245,13.9315,31500.0
2009-06-09 10:40:00,19.88,19.93,19.88,19.93,12800.0,13.9315,13.9665,13.9315,13.9665,12800.0
2009-06-09 10:45:00,19.93,19.93,19.88,19.89,27200.0,13.9665,13.9665,13.9315,13.9385,27200.0
2009-06-09 10:50:00,19.88,19.92,19.87,19.92,30100.0,13.9315,13.9595,13.9245,13.9595,30100.0
2009-06-09 10:55:00,19.93,19.95,19.92,19.95,24400.0,13.9665,13.9805,13.9595,13.9805,24400.0
2009-06-09 11:00:00,19.94,19.95,19.92,19.94,19900.0,13.9735,13.9805,13.9595,13.9735,19900.0
2009-06-09 11:05:00,19.94,19.97,19.93,19.95,20800.0,13.9735,13.9945,13.9665,13.9805,20800.0
2009-06-09 11:10:00,19.95,19.95,19.94,19.95,11600.0,13.9805,13.9805,13.9735,13.9805,11600.0
2009-06-09 11:15:00,19.95,19.96,19.93,19.95,33200.0,13.9805,13.9875,13.9665,13.9805,33200.0
2009-06-09 11:20:00,19.96,19.98,19.95,19.98,30700.0,13.9875,14.0016,13.9805,14.0016,30700.0
2009-06-09 11:25:00,19.98,20.03,19.98,20.02,109800.0,14.0016,14.0366,14.0016,14.0296,109800.0
2009-06-09 11:30:00,20.02,20.04,20.01,20.03,31600.0,14.0296,14.0436,14.0226,14.0366,31600.0
2009-06-09 11:35:00,20.03,20.04,20.01,20.03,30600.0,14.0366,14.0436,14.0226,14.0366,30600.0
2009-06-09 11:40:00,20.04,20.04,20.03,20.04,19300.0,14.0436,14.0436,14.0366,14.0436,19300.0
2009-06-09 11:45:00,20.04,20.05,20.01,20.03,93800.0,14.0436,14.0506,14.0226,14.0366,93800.0
2009-06-09 11:50:00,20.03,20.05,20.03,20.05,14800.0,14.0366,14.0506,14.0366,14.0506,14800.0
2009-06-09 11:55:00,20.04,20.05,19.99,20.0,117900.0,14.0436,14.0506,14.0086,14.0156,117900.0
2009-06-09 12:00:00,20.0,20.01,19.99,20.0,31100.0,14.0156,14.0226,14.0086,14.0156,31100.0
2009-06-09 12:05:00,20.01,20.04,20.01,20.04,8400.0,14.0226,14.0436,14.0226,14.0436,8400.0
2009-06-09 12:10:00,20.04,20.04,20.03,20.04,11300.0,14.0436,14.0436,14.0366,14.0436,11300.0
2009-06-09 12:15:00,20.03,20.05,20.03,20.03,4700.0,14.0366,14.0506,14.0366,14.0366,4700.0
2009-06-09 12:20:00,20.03,20.06,20.03,20.05,17700.0,14.0366,14.0576,14.0366,14.0506,17700.0
2009-06-09 12:25:00,20.05,20.07,20.05,20.06,46400.0,14.0506,14.0646,14.0506,14.0576,46400.0
2009-06-09 12:30:00,20.06,20.06,20.04,20.04,2500.0,14.0576,14.0576,14.0436,14.0436,2500.0
2009-06-09 12:35:00,20.03,20.03,20.03,20.03,2800.0,14.0366,14.0366,14.0366,14.0366,2800.0
2009-06-09 12:40:00,20.03,20.03,19.99,20.0,7600.0,14.0366,14.0366,14.0086,14.0156,7600.0
2009-06-09 12:45:00,20.0,20.03,20.0,20.03,6200.0,14.0156,14.0366,14.0156,14.0366,6200.0
2009-06-09 12:50:00,20.02,20.03,20.01,20.02,3900.0,14.0296,14.0366,14.0226,14.0296,3900.0
2009-06-09 12:55:00,20.02,20.03,20.02,20.03,1700.0,14.0296,14.0366,14.0296,14.0366,1700.0
2009-06-09 13:00:00,20.03,20.07,20.02,20.06,35400.0,14.0366,14.0646,14.0296,14.0576,35400.0
2009-06-09 13:05:00,20.05,20.06,20.03,20.04,6100.0,14.0506,14.0576,14.0366,14.0436,6100.0
2009-06-09 13:10:00,20.03,20.03,20.0,20.01,3000.0,14.0366,14.0366,14.0156,14.0226,3000.0
2009-06-09 13:15:00,20.01,20.03,20.01,20.02,10800.0,14.0226,14.0366,14.0226,14.0296,10800.0
2009-06-09 13:20:00,20.01,20.03,19.99,20.0,116400.0,14.0226,14.0366,14.0086,14.0156,116400.0
2009-06-09 13:25:00,20.0,20.05,19.99,20.05,46600.0,14.0156,14.0506,14.0086,14.0506,46600.0
2009-06-09 13:30:00,20.04,20.04,20.03,20.04,5800.0,14.0436,14.0436,14.0366,14.0436,5800.0
2009-06-09 13:35:00,20.02,20.05,20.01,20.05,20300.0,14.0296,14.0506,14.0226,14.0506,20300.0
2009-06-09 13:40:00,20.05,20.06,20.03,20.03,12600.0,14.0506,14.0576,14.0366,14.0366,12600.0
2009-06-09 13:45:00,20.02,20.02,20.02,20.02,1100.0,14.0296,14.0296,14.0296,14.0296,1100.0
2009-06-09 13:50:00,20.02,20.03,20.02,20.03,6600.0,14.0296,14.0366,14.0296,14.0366,6600.0
2009-06-09 13:55:00,20.03,20.07,20.03,20.07,20200.0,14.0366,14.0646,14.0366,14.0646,20200.0
2009-06-09 14:00:00,20.06,20.08,20.05,20.06,47900.0,14.0576,14.0716,14.0506,14.0576,47900.0
2009-06-09 14:05:00,20.06,20.08,20.04,20.05,48800.0,14.0576,14.0716,14.0436,14.0506,48800.0
2009-06-09 14:10:00,20.04,20.05,20.03,20.04,3800.0,14.0436,14.0506,14.0366,14.0436,3800.0
2009-06-09 14:15:00,20.04,20.07,20.04,20.07,23800.0,14.0436,14.0646,14.0436,14.0646,23800.0
2009-06-09 14:20:00,20.08,20.09,20.06,20.07,17900.0,14.0716,14.0786,14.0576,14.0646,17900.0
2009-06-09 14:25:00,20.08,20.1,20.07,20.09,59500.0,14.0716,14.0857,14.0646,14.0786,59500.0
2009-06-09 14:30:00,20.1,20.13,20.1,20.11,24200.0,14.0857,14.1067,14.0857,14.0927,24200.0
2009-06-09 14:35:00,20.11,20.12,20.1,20.12,12000.0,14.0927,14.0997,14.0857,14.0997,12000.0
2009-06-09 14:40:00,20.11,20.23,20.11,20.17,212300.0,14.0927,14.1768,14.0927,14.1347,212300.0
2009-06-09 14:45:00,20.17,20.19,20.16,20.17,58300.0,14.1347,14.1487,14.1277,14.1347,58300.0
2009-06-09 14:50:00,20.17,20.18,20.16,20.17,81400.0,14.1347,14.1417,14.1277,14.1347,81400.0
2009-06-09 14:55:00,20.16,20.22,20.15,20.22,107600.0,14.1277,14.1697,14.1207,14.1697,107600.0
2009-06-09 15:00:00,20.22,20.25,20.22,20.23,169300.0,14.1697,14.1908,14.1697,14.1768,169300.0
2009-06-09 15:05:00,20.23,20.23,20.22,20.22,10300.0,14.1768,14.1768,14.1697,14.1697,10300.0
2009-06-09 15:10:00,20.22,20.22,20.17,20.19,14300.0,14.1697,14.1697,14.1347,14.1487,14300.0
2009-06-09 15:15:00,20.19,20.19,20.15,20.16,20900.0,14.1487,14.1487,14.1207,14.1277,20900.0
2009-06-09 15:20:00,20.17,20.17,20.12,20.12,26500.0,14.1347,14.1347,14.0997,14.0997,26500.0
2009-06-09 15:25:00,20.12,20.14,20.11,20.13,30700.0,14.0997,14.1137,14.0927,14.1067,30700.0
2009-06-09 15:30:00,20.12,20.12,20.1,20.12,33100.0,14.0997,14.0997,14.0857,14.0997,33100.0
2009-06-09 15:35:00,20.12,20.15,20.11,20.13,58500.0,14.0997,14.1207,14.0927,14.1067,58500.0
2009-06-09 15:40:00,20.13,20.13,20.1,20.12,38000.0,14.1067,14.1067,14.0857,14.0997,38000.0
2009-06-09 15:45:00,20.12,20.12,20.07,20.12,65900.0,14.0997,14.0997,14.0646,14.0997,65900.0
2009-06-09 15:50:00,20.12,20.15,20.12,20.13,126000.0,14.0997,14.1207,14.0997,14.1067,126000.0
2009-06-09 15:55:00,20.12,20.14,20.07,20.07,216700.0,14.0997,14.1137,14.0646,14.0646,216700.0
2009-06-10 09:30:00,20.18,20.21,20.16,20.2,25100.0,14.1417,14.1627,14.1277,14.1557,25100.0
2009-06-10 09:35:00,20.2,20.2,20.14,20.14,7700.0,14.1557,14.1557,14.1137,14.1137,7700.0
2009-06-10 09:40:00,20.13,20.13,19.93,19.95,130800.0,14.1067,14.1067,13.9665,13.9805,130800.0
2009-06-10 09:45:00,19.94,19.94,19.87,19.87,29000.0,13.9735,13.9735,13.9245,13.9245,29000.0
2009-06-10 09:50:00,19.86,19.91,19.84,19.87,25200.0,13.9175,13.9525,13.9034,13.9245,25200.0
2009-06-10 09:55:00,19.87,19.92,19.85,19.92,27400.0,13.9245,13.9595,13.9105,13.9595,27400.0
2009-06-10 10:00:00,19.92,19.92,19.72,19.72,99100.0,13.9595,13.9595,13.8194,13.8194,99100.0
2009-06-10 10:05:00,19.73,19.8,19.71,19.8,44600.0,13.8264,13.8754,13.8123,13.8754,44600.0
2009-06-10 10:10:00,19.8,19.82,19.77,19.77,25000.0,13.8754,13.8894,13.8544,13.8544,25000.0
2009-06-10 10:15:00,19.78,19.8,19.76,19.8,38500.0,13.8614,13.8754,13.8474,13.8754,38500.0
2009-06-10 10:20:00,19.8,19.86,19.8,19.84,21200.0,13.8754,13.9175,13.8754,13.9034,21200.0
2009-06-10 10:25:00,19.85,19.88,19.85,19.87,29400.0,13.9105,13.9315,13.9105,13.9245,29400.0
2009-06-10 10:30:00,19.87,19.88,19.81,19.83,45400.0,13.9245,13.9315,13.8824,13.8964,45400.0
2009-06-10 10:35:00,19.83,19.87,19.83,19.86,14100.0,13.8964,13.9245,13.8964,13.9175,14100.0
2009-06-10 10:40:00,19.86,19.86,19.82,19.84,25700.0,13.9175,13.9175,13.8894,13.9034,25700.0
2009-06-10 10:45:00,19.83,19.83,19.75,19.78,28900.0,13.8964,13.8964,13.8404,13.8614,28900.0
2009-06-10 10:50:00,19.77,19.81,19.76,19.81,62300.0,13.8544,13.8824,13.8474,13.8824,62300.0
2009-06-10 10:55:00,19.81,19.84,19.81,19.83,11800.0,13.8824,13.9034,13.8824,13.8964,11800.0
2009-06-10 11:00:00,19.83,19.83,19.77,19.79,29600.0,13.8964,13.8964,13.8544,13.8684,29600.0
2009-06-10 11:05:00,19.79,19.81,19.78,19.79,20200.0,13.8684,13.8824,13.8614,13.8684,20200.0
2009-06-10 11:10:00,19.79,19.82,19.79,19.81,17600.0,13.8684,13.8894,13.8684,13.8824,17600.0
2009-06-10 11:15:00,19.81,19.81,19.76,19.79,23200.0,13.8824,13.8824,13.8474,13.8684,23200.0
2009-06-10 11:20:00,19.79,19.81,19.78,19.8,17300.0,13.8684,13.8824,13.8614,13.8754,17300.0
2009-06-10 11:25:00,19.81,19.82,19.8,19.82,4200.0,13.8824,13.8894,13.8754,13.8894,4200.0
2009-06-10 11:30:00,19.82,19.86,19.82,19.86,7500.0,13.8894,13.9175,13.8894,13.9175,7500.0
2009-06-10 11:35:00,19.86,19.9,19.86,19.89,13600.0,13.9175,13.9455,13.9175,13.9385,13600.0
2009-06-10 11:40:00,19.9,19.91,19.9,19.9,9100.0,13.9455,13.9525,13.9455,13.9455,9100.0
2009-06-10 11:45:00,19.91,19.91,19.89,19.89,6700.0,13.9525,13.9525,13.9385,13.9385,6700.0
2009-06-10 11:50:00,19.89,19.9,19.89,19.9,2500.0,13.9385,13.9455,13.9385,13.9455,2500.0
2009-06-10 11:55:00,19.9,19.9,19.88,19.88,16500.0,13.9455,13.9455,13.9315,13.9315,16500.0
2009-06-10 12:00:00,19.88,19.91,19.87,19.91,15000.0,13.9315,13.9525,13.9245,13.9525,15000.0
2009-06-10 12:05:00,19.9,19.91,19.9,19.9,10900.0,13.9455,13.9525,13.9455,13.9455,10900.0
2009-06-10 12:10:00,19.89,19.91,19.89,19.89,32000.0,13.9385,13.9525,13.9385,13.9385,32000.0
2009-06-10 12:15:00,19.9,19.92,19.9,19.92,16100.0,13.9455,13.9595,13.9455,13.9595,16100.0
2009-06-10 12:20:00,19.91,19.92,19.82,19.82,37600.0,13.9525,13.9595,13.8894,13.8894,37600.0
2009-06-10 12:25:00,19.82,19.85,19.82,19.85,15800.0,13.8894,13.9105,13.8894,13.9105,15800.0
2009-06-10 12:30:00,19.85,19.85,19.8,19.81,7100.0,13.9105,13.9105,13.8754,13.8824,7100.0
2009-06-10 12:35:00,19.81,19.81,19.8,19.81,11000.0,13.8824,13.8824,13.8754,13.8824,11000.0
2009-06-10 12:40:00,19.81,19.83,19.81,19.81,6400.0,13.8824,13.8964,13.8824,13.8824,6400.0
2009-06-10 12:45:00,19.81,19.81,19.79,19.8,29400.0,13.8824,13.8824,13.8684,13.8754,29400.0
2009-06-10 12:50:00,19.8,19.82,19.79,19.8,68700.0,13.8754,13.8894,13.8684,13.8754,68700.0
2009-06-10 12:55:00,19.81,19.81,19.79,19.8,27400.0,13.8824,13.8824,13.8684,13.8754,27400.0
2009-06-10 13:00:00,19.8,19.8,19.72,19.72,70600.0,13.8754,13.8754,13.8194,13.8194,70600.0
2009-06-10 13:05:00,19.71,19.71,19.68,19.71,62600.0,13.8123,13.8123,13.7913,13.8123,62600.0
2009-06-10 13:10:00,19.71,19.73,19.71,19.73,4700.0,13.8123,13.8264,13.8123,13.8264,4700.0
2009-06-10 13:15:00,19.72,19.72,19.71,19.71,12100.0,13.8194,13.8194,13.8123,13.8123,12100.0
2009-06-10 13:20:00,19.7,19.71,19.66,19.67,37000.0,13.8053,13.8123,13.7773,13.7843,37000.0
2009-06-10 13:25:00,19.67,19.68,19.66,19.66,18900.0,13.7843,13.7913,13.7773,13.7773,18900.0
2009-06-10 13:30:00,19.65,19.65,19.63,19.64,22800.0,13.7703,13.7703,13.7563,13.7633,22800.0
2009-06-10 13:35:00,19.64,19.65,19.59,19.6,65500.0,13.7633,13.7703,13.7283,13.7353,65500.0
2009-06-10 13:40:00,19.59,19.62,19.58,19.6,27000.0,13.7283,13.7493,13.7212,13.7353,27000.0
2009-06-10 13:45:00,19.6,19.62,19.58,19.58,101800.0,13.7353,13.7493,13.7212,13.7212,101800.0
2009-06-10 13:50:00,19.59,19.64,19.59,19.64,47600.0,13.7283,13.7633,13.7283,13.7633,47600.0
2009-06-10 13:55:00,19.63,19.63,19.6,19.61,123900.0,13.7563,13.7563,13.7353,13.7423,123900.0
2009-06-10 14:00:00,19.6,19.6,19.56,19.58,19800.0,13.7353,13.7353,13.7072,13.7212,19800.0
2009-06-10 14:05:00,19.57,19.57,19.55,19.56,18400.0,13.7142,13.7142,13.7002,13.7072,18400.0
2009-06-10 14:10:00,19.57,19.62,19.57,19.61,7300.0,13.7142,13.7493,13.7142,13.7423,7300.0
2009-06-10 14:15:00,19.62,19.63,19.61,19.63,2800.0,13.7493,13.7563,13.7423,13.7563,2800.0
2009-06-10 14:20:00,19.64,19.65,19.63,19.63,14300.0,13.7633,13.7703,13.7563,13.7563,14300.0
2009-06-10 14:25:00,19.63,19.65,19.63,19.63,7700.0,13.7563,13.7703,13.7563,13.7563,7700.0
2009-06-10 14:30:00,19.63,19.63,19.6,19.63,11400.0,13.7563,13.7563,13.7353,13.7563,11400.0
2009-06-10 14:35:00,19.63,19.7,19.63,19.7,13000.0,13.7563,13.8053,13.7563,13.8053,13000.0
2009-06-10 14:40:00,19.69,19.69,19.67,19.68,12200.0,13.7983,13.7983,13.7843,13.7913,12200.0
2009-06-10 14:45:00,19.69,19.7,19.69,19.7,8300.0,13.7983,13.8053,13.7983,13.8053,8300.0
2009-06-10 14:50:00,19.7,19.74,19.66,19.72,12900.0,13.8053,13.8334,13.7773,13.8194,12900.0
2009-06-10 14:55:00,19.72,19.74,19.7,19.7,19200.0,13.8194,13.8334,13.8053,13.8053,19200.0
2009-06-10 15:00:00,19.7,19.7,19.68,19.69,21700.0,13.8053,13.8053,13.7913,13.7983,21700.0
2009-06-10 15:05:00,19.68,19.69,19.65,19.66,18900.0,13.7913,13.7983,13.7703,13.7773,18900.0
2009-06-10 15:10:00,19.66,19.69,19.66,19.68,14300.0,13.7773,13.7983,13.7773,13.7913,14300.0
2009-06-10 15:15:00,19.69,19.69,19.64,19.67,33100.0,13.7983,13.7983,13.7633,13.7843,33100.0
2009-06-10 15:20:00,19.68,19.68,19.64,19.66,91600.0,13.7913,13.7913,13.7633,13.7773,91600.0
2009-06-10 15:25:00,19.67,19.68,19.63,19.65,26700.0,13.7843,13.7913,13.7563,13.7703,26700.0
2009-06-10 15:30:00,19.65,19.72,19.65,19.7,97100.0,13.7703,13.8194,13.7703,13.8053,97100.0
2009-06-10 15:35:00,19.7,19.74,19.7,19.72,52400.0,13.8053,13.8334,13.8053,13.8194,52400.0
2009-06-10 15:40:00,19.72,19.79,19.7,19.79,61900.0,13.8194,13.8684,13.8053,13.8684,61900.0
2009-06-10 15:45:00,19.79,19.82,19.79,19.81,46200.0,13.8684,13.8894,13.8684,13.8824,46200.0
2009-06-10 15:50:00,19.8,19.8,19.72,19.79,78900.0,13.8754,13.8754,13.8194,13.8684,78900.0
2009-06-10 15:55:00,19.79,19.86,19.79,19.85,115200.0,13.8684,13.9175,13.8684,13.9105,115200.0
2009-06-11 09:30:00,19.85,19.92,19.83,19.89,30600.0,13.9105,13.9595,13.8964,13.9385,30600.0
2009-06-11 09:35:00,19.9,20.05,19.88,20.05,39600.0,13.9455,14.0506,13.9315,14.0506,39600.0
2009-06-11 09:40:00,20.05,20.08,20.04,20.07,26400.0,14.0506,14.0716,14.0436,14.0646,26400.0
2009-06-11 09:45:00,20.07,20.29,20.07,20.26,297900.0,14.0646,14.2188,14.0646,14.1978,297900.0
2009-06-11 09:50:00,20.27,20.31,20.25,20.31,150300.0,14.2048,14.2328,14.1908,14.2328,150300.0
2009-06-11 09:55:00,20.3,20.3,20.19,20.21,31500.0,14.2258,14.2258,14.1487,14.1627,31500.0
2009-06-11 10:00:00,20.21,20.24,20.21,20.23,117100.0,14.1627,14.1838,14.1627,14.1768,117100.0
2009-06-11 10:05:00,20.23,20.27,20.15,20.27,217600.0,14.1768,14.2048,14.1207,14.2048,217600.0
2009-06-11 10:10:00,20.27,20.31,20.27,20.3,71700.0,14.2048,14.2328,14.2048,14.2258,71700.0
2009-06-11 10:15:00,20.31,20.34,20.25,20.26,67000.0,14.2328,14.2538,14.1908,14.1978,67000.0
2009-06-11 10:20:00,20.26,20.33,20.25,20.33,86700.0,14.1978,14.2468,14.1908,14.2468,86700.0
2009-06-11 10:25:00,20.33,20.37,20.33,20.36,45300.0,14.2468,14.2749,14.2468,14.2679,45300.0
2009-06-11 10:30:00,20.38,20.42,20.37,20.37,56400.0,14.2819,14.3099,14.2749,14.2749,56400.0
2009-06-11 10:35:00,20.37,20.41,20.35,20.36,109000.0,14.2749,14.3029,14.2608,14.2679,109000.0
2009-06-11 10:40:00,20.37,20.37,20.35,20.36,19900.0,14.2749,14.2749,14.2608,14.2679,19900.0
2009-06-11 10:45:00,20.35,20.36,20.33,20.35,25600.0,14.2608,14.2679,14.2468,14.2608,25600.0
2009-06-11 10:50:00,20.35,20.36,20.33,20.34,10200.0,14.2608,14.2679,14.2468,14.2538,10200.0
2009-06-11 10:55:00,20.33,20.34,20.29,20.3,14100.0,14.2468,14.2538,14.2188,14.2258,14100.0
2009-06-11 11:00:00,20.29,20.3,20.26,20.27,13600.0,14.2188,14.2258,14.1978,14.2048,13600.0
2009-06-11 11:05:00,20.28,20.28,20.25,20.27,56900.0,14.2118,14.2118,14.1908,14.2048,56900.0
2009-06-11 11:10:00,20.27,20.28,20.26,20.28,19500.0,14.2048,14.2118,14.1978,14.2118,19500.0
2009-06-11 11:15:00,20.28,20.34,20.28,20.34,38000.0,14.2118,14.2538,14.2118,14.2538,38000.0
2009-06-11 11:20:00,20.34,20.34,20.32,20.33,28700.0,14.2538,14.2538,14.2398,14.2468,28700.0
2009-06-11 11:25:00,20.33,20.33,20.31,20.31,8700.0,14.2468,14.2468,14.2328,14.2328,8700.0
2009-06-11 11:30:00,20.31,20.32,20.29,20.3,33600.0,14.2328,14.2398,14.2188,14.2258,33600.0
2009-06-11 11:35:00,20.29,20.29,20.28,20.29,6000.0,14.2188,14.2188,14.2118,14.2188,6000.0
2009-06-11 11:40:00,20.28,20.3,20.28,20.28,13900.0,14.2118,14.2258,14.2118,14.2118,13900.0
2009-06-11 11:45:00,20.28,20.29,20.27,20.29,11200.0,14.2118,14.2188,14.2048,14.2188,11200.0
2009-06-11 11:50:00,20.29,20.32,20.28,20.32,67200.0,14.2188,14.2398,14.2118,14.2398,67200.0
2009-06-11 11:55:00,20.33,20.34,20.31,20.31,13100.0,14.2468,14.2538,14.2328,14.2328,13100.0
2009-06-11 12:00:00,20.3,20.31,20.28,20.3,47400.0,14.2258,14.2328,14.2118,14.2258,47400.0
2009-06-11 12:05:00,20.3,20.31,20.27,20.28,7000.0,14.2258,14.2328,14.2048,14.2118,7000.0
2009-06-11 12:10:00,20.28,20.3,20.28,20.29,28900.0,14.2118,14.2258,14.2118,14.2188,28900.0
2009-06-11 12:15:00,20.29,20.3,20.29,20.3,4900.0,14.2188,14.2258,14.2188,14.2258,4900.0
2009-06-11 12:20:00,20.3,20.32,20.3,20.32,12800.0,14.2258,14.2398,14.2258,14.2398,12800.0
2009-06-11 12:25:00,20.33,20.33,20.3,20.31,35500.0,14.2468,14.2468,14.2258,14.2328,35500.0
2009-06-11 12:30:00,20.31,20.35,20.31,20.35,28800.0,14.2328,14.2608,14.2328,14.2608,28800.0
2009-06-11 12:35:00,20.34,20.36,20.33,20.36,13500.0,14.2538,14.2679,14.2468,14.2679,13500.0
2009-06-11 12:40:00,20.36,20.39,20.36,20.38,37900.0,14.2679,14.2889,14.2679,14.2819,37900.0
2009-06-11 12:45:00,20.38,20.43,20.38,20.43,87300.0,14.2819,14.3169,14.2819,14.3169,87300.0
2009-06-11 12:50:00,20.43,20.45,20.43,20.43,9900.0,14.3169,14.3309,14.3169,14.3169,9900.0
2009-06-11 12:55:00,20.44,20.45,20.43,20.43,8800.0,14.3239,14.3309,14.3169,14.3169,8800.0
2009-06-11 13:00:00,20.43,20.55,20.43,20.55,110000.0,14.3169,14.401,14.3169,14.401,110000.0
2009-06-11 13:05:00,20.53,20.53,20.45,20.45,31600.0,14.387,14.387,14.3309,14.3309,31600.0
2009-06-11 13:10:00,20.45,20.48,20.45,20.45,17300.0,14.3309,14.3519,14.3309,14.3309,17300.0
2009-06-11 13:15:00,20.45,20.46,20.45,20.46,6600.0,14.3309,14.3379,14.3309,14.3379,6600.0
2009-06-11 13:20:00,20.46,20.5,20.45,20.5,35400.0,14.3379,14.366,14.3309,14.366,35400.0
2009-06-11 13:25:00,20.5,20.5,20.48,20.5,10000.0,14.366,14.366,14.3519,14.366,10000.0
2009-06-11 13:30:00,20.51,20.52,20.49,20.51,36200.0,14.373,14.38,14.359,14.373,36200.0
2009-06-11 13:35:00,20.5,20.5,20.45,20.45,9400.0,14.366,14.366,14.3309,14.3309,9400.0
2009-06-11 13:40:00,20.45,20.45,20.39,20.42,14000.0,14.3309,14.3309,14.2889,14.3099,14000.0
2009-06-11 13:45:00,20.42,20.46,20.41,20.41,9100.0,14.3099,14.3379,14.3029,14.3029,9100.0
2009-06-11 13:50:00,20.4,20.4,20.39,20.4,11200.0,14.2959,14.2959,14.2889,14.2959,11200.0
2009-06-11 13:55:00,20.4,20.43,20.4,20.43,6700.0,14.2959,14.3169,14.2959,14.3169,6700.0
2009-06-11 14:00:00,20.43,20.43,20.36,20.36,14000.0,14.3169,14.3169,14.2679,14.2679,14000.0
2009-06-11 14:05:00,20.36,20.39,20.35,20.35,10100.0,14.2679,14.2889,14.2608,14.2608,10100.0
2009-06-11 14:10:00,20.36,20.38,20.35,20.36,15600.0,14.2679,14.2819,14.2608,14.2679,15600.0
2009-06-11 14:15:00,20.37,20.4,20.35,20.39,22900.0,14.2749,14.2959,14.2608,14.2889,22900.0
2009-06-11 14:20:00,20.39,20.4,20.36,20.37,19600.0,14.2889,14.2959,14.2679,14.2749,19600.0
2009-06-11 14:25:00,20.37,20.38,20.37,20.38,8500.0,14.2749,14.2819,14.2749,14.2819,8500.0
2009-06-11 14:30:00,20.39,20.41,20.37,20.38,13200.0,14.2889,14.3029,14.2749,14.2819,13200.0
2009-06-11 14:35:00,20.38,20.38,20.3,20.34,18000.0,14.2819,14.2819,14.2258,14.2538,18000.0
2009-06-11 14:40:00,20.34,20.35,20.32,20.33,6800.0,14.2538,14.2608,14.2398,14.2468,6800.0
2009-06-11 14:45:00,20.33,20.35,20.33,20.33,11200.0,14.2468,14.2608,14.2468,14.2468,11200.0
2009-06-11 14:50:00,20.32,20.36,20.31,20.36,15100.0,14.2398,14.2679,14.2328,14.2679,15100.0
2009-06-11 14:55:00,20.36,20.39,20.36,20.38,5500.0,14.2679,14.2889,14.2679,14.2819,5500.0
2009-06-11 15:00:00,20.37,20.38,20.34,20.36,11100.0,14.2749,14.2819,14.2538,14.2679,11100.0
2009-06-11 15:05:00,20.36,20.4,20.36,20.39,13600.0,14.2679,14.2959,14.2679,14.2889,13600.0
2009-06-11 15:10:00,20.38,20.38,20.35,20.37,14200.0,14.2819,14.2819,14.2608,14.2749,14200.0
2009-06-11 15:15:00,20.36,20.39,20.35,20.36,23100.0,14.2679,14.2889,14.2608,14.2679,23100.0
2009-06-11 15:20:00,20.36,20.36,20.31,20.33,20200.0,14.2679,14.2679,14.2328,14.2468,20200.0
2009-06-11 15:25:00,20.33,20.34,20.28,20.28,16300.0,14.2468,14.2538,14.2118,14.2118,16300.0
2009-06-11 15:30:00,20.27,20.27,20.17,20.18,77900.0,14.2048,14.2048,14.1347,14.1417,77900.0
2009-06-11 15:35:00,20.18,20.24,20.17,20.19,42400.0,14.1417,14.1838,14.1347,14.1487,42400.0
2009-06-11 15:40:00,20.2,20.22,20.15,20.15,50700.0,14.1557,14.1697,14.1207,14.1207,50700.0
2009-06-11 15:45:00,20.16,20.2,20.15,20.17,74400.0,14.1277,14.1557,14.1207,14.1347,74400.0
2009-06-11 15:50:00,20.17,20.2,20.14,20.15,93600.0,14.1347,14.1557,14.1137,14.1207,93600.0
2009-06-11 15:55:00,20.15,20.15,20.03,20.03,154100.0,14.1207,14.1207,14.0366,14.0366,154100.0
2009-06-12 09:30:00,19.96,20.18,19.96,20.13,13500.0,13.9875,14.1417,13.9875,14.1067,13500.0
2009-06-12 09:35:00,20.16,20.31,20.16,20.31,12100.0,14.1277,14.2328,14.1277,14.2328,12100.0
2009-06-12 09:40:00,20.31,20.31,20.12,20.12,13600.0,14.2328,14.2328,14.0997,14.0997,13600.0
2009-06-12 09:45:00,20.11,20.15,20.05,20.05,49600.0,14.0927,14.1207,14.0506,14.0506,49600.0
2009-06-12 09:50:00,20.07,20.09,20.0,20.0,34000.0,14.0646,14.0786,14.0156,14.0156,34000.0
2009-06-12 09:55:00,20.0,20.01,19.98,19.99,21200.0,14.0156,14.0226,14.0016,14.0086,21200.0
2009-06-12 10:00:00,19.97,19.97,19.91,19.92,23500.0,13.9945,13.9945,13.9525,13.9595,23500.0
2009-06-12 10:05:00,19.92,19.95,19.92,19.95,15100.0,13.9595,13.9805,13.9595,13.9805,15100.0
2009-06-12 10:10:00,19.95,19.99,19.95,19.97,32800.0,13.9805,14.0086,13.9805,13.9945,32800.0
2009-06-12 10:15:00,19.97,20.0,19.97,19.99,15400.0,13.9945,14.0156,13.9945,14.0086,15400.0
2009-06-12 10:20:00,19.99,20.02,19.99,19.99,15200.0,14.0086,14.0296,14.0086,14.0086,15200.0
2009-06-12 10:25:00,19.97,19.97,19.93,19.93,45200.0,13.9945,13.9945,13.9665,13.9665,45200.0
2009-06-12 10:30:00,19.93,19.94,19.92,19.92,25400.0,13.9665,13.9735,13.9595,13.9595,25400.0
2009-06-12 10:35:00,19.93,19.95,19.92,19.95,10700.0,13.9665,13.9805,13.9595,13.9805,10700.0
2009-06-12 10:40:00,19.95,19.98,19.95,19.97,9300.0,13.9805,14.0016,13.9805,13.9945,9300.0
2009-06-12 10:45:00,19.97,19.97,19.94,19.95,31900.0,13.9945,13.9945,13.9735,13.9805,31900.0
2009-06-12 10:50:00,19.94,19.97,19.94,19.96,6200.0,13.9735,13.9945,13.9735,13.9875,6200.0
2009-06-12 10:55:00,19.97,19.97,19.92,19.93,15200.0,13.9945,13.9945,13.9595,13.9665,15200.0
2009-06-12 11:00:00,19.92,19.92,19.91,19.91,13100.0,13.9595,13.9595,13.9525,13.9525,13100.0
2009-06-12 11:05:00,19.91,19.91,19.89,19.89,15500.0,13.9525,13.9525,13.9385,13.9385,15500.0
2009-06-12 11:10:00,19.89,19.9,19.88,19.89,12400.0,13.9385,13.9455,13.9315,13.9385,12400.0
2009-06-12 11:15:00,19.89,19.89,19.86,19.87,12600.0,13.9385,13.9385,13.9175,13.9245,12600.0
2009-06-12 11:20:00,19.87,19.88,19.87,19.88,9300.0,13.9245,13.9315,13.9245,13.9315,9300.0
2009-06-12 11:25:00,19.88,19.9,19.87,19.89,19000.0,13.9315,13.9455,13.9245,13.9385,19000.0
2009-06-12 11:30:00,19.89,19.89,19.87,19.87,36300.0,13.9385,13.9385,13.9245,13.9245,36300.0
2009-06-12 11:35:00,19.87,19.88,19.86,19.86,12700.0,13.9245,13.9315,13.9175,13.9175,12700.0
2009-06-12 11:40:00,19.86,19.86,19.83,19.83,61600.0,13.9175,13.9175,13.8964,13.8964,61600.0
2009-06-12 11:45:00,19.83,19.85,19.8,19.84,27900.0,13.8964,13.9105,13.8754,13.9034,27900.0
2009-06-12 11:50:00,19.84,19.85,19.84,19.84,9600.0,13.9034,13.9105,13.9034,13.9034,9600.0
2009-06-12 11:55:00,19.84,19.85,19.83,19.84,19100.0,13.9034,13.9105,13.8964,13.9034,19100.0
2009-06-12 12:00:00,19.83,19.85,19.83,19.84,12800.0,13.8964,13.9105,13.8964,13.9034,12800.0
2009-06-12 12:05:00,19.85,19.87,19.84,19.87,6700.0,13.9105,13.9245,13.9034,13.9245,6700.0
2009-06-12 12:10:00,19.87,19.89,19.87,19.88,5200.0,13.9245,13.9385,13.9245,13.9315,5200.0
2009-06-12 12:15:00,19.89,19.9,19.88,19.9,12100.0,13.9385,13.9455,13.9315,13.9455,12100.0
2009-06-12 12:20:00,19.9,19.9,19.89,19.9,11700.0,13.9455,13.9455,13.9385,13.9455,11700.0
2009-06-12 12:25:00,19.89,19.9,19.89,19.89,4900.0,13.9385,13.9455,13.9385,13.9385,4900.0
2009-06-12 12:30:00,19.89,19.9,19.87,19.87,33900.0,13.9385,13.9455,13.9245,13.9245,33900.0
2009-06-12 12:35:00,19.87,19.89,19.87,19.87,9100.0,13.9245,13.9385,13.9245,13.9245,9100.0
2009-06-12 12:40:00,19.87,19.88,19.87,19.87,11500.0,13.9245,13.9315,13.9245,13.9245,11500.0
2009-06-12 12:45:00,19.87,19.9,19.87,19.89,23500.0,13.9245,13.9455,13.9245,13.9385,23500.0
2009-06-12 12:50:00,19.88,19.88,19.86,19.87,15300.0,13.9315,13.9315,13.9175,13.9245,15300.0
2009-06-12 12:55:00,19.87,19.92,19.87,19.92,14500.0,13.9245,13.9595,13.9245,13.9595,14500.0
2009-06-12 13:00:00,19.91,19.92,19.89,19.89,6700.0,13.9525,13.9595,13.9385,13.9385,6700.0
2009-06-12 13:05:00,19.89,19.89,19.86,19.86,16100.0,13.9385,13.9385,13.9175,13.9175,16100.0
2009-06-12 13:10:00,19.87,19.88,19.87,19.87,15100.0,13.9245,13.9315,13.9245,13.9245,15100.0
2009-06-12 13:15:00,19.88,19.9,19.86,19.88,16700.0,13.9315,13.9455,13.9175,13.9315,16700.0
2009-06-12 13:20:00,19.88,19.89,19.88,19.88,17900.0,13.9315,13.9385,13.9315,13.9315,17900.0
2009-06-12 13:25:00,19.88,19.89,19.87,19.87,8900.0,13.9315,13.9385,13.9245,13.9245,8900.0
2009-06-12 13:30:00,19.87,19.87,19.86,19.86,12700.0,13.9245,13.9245,13.9175,13.9175,12700.0
2009-06-12 13:35:00,19.86,19.88,19.86,19.88,13900.0,13.9175,13.9315,13.9175,13.9315,13900.0
2009-06-12 13:40:00,19.89,19.89,19.88,19.88,7300.0,13.9385,13.9385,13.9315,13.9315,7300.0
2009-06-12 13:45:00,19.88,19.9,19.88,19.89,20600.0,13.9315,13.9455,13.9315,13.9385,20600.0
2009-06-12 13:50:00,19.89,19.93,19.89,19.92,15900.0,13.9385,13.9665,13.9385,13.9595,15900.0
2009-06-12 13:55:00,19.92,19.93,19.92,19.93,2400.0,13.9595,13.9665,13.9595,13.9665,2400.0
2009-06-12 14:00:00,19.92,19.93,19.9,19.9,17200.0,13.9595,13.9665,13.9455,13.9455,17200.0
2009-06-12 14:05:00,19.9,19.92,19.89,19.92,8800.0,13.9455,13.9595,13.9385,13.9595,8800.0
2009-06-12 14:10:00,19.92,19.93,19.91,19.93,11800.0,13.9595,13.9665,13.9525,13.9665,11800.0
2009-06-12 14:15:00,19.93,19.93,19.92,19.92,17300.0,13.9665,13.9665,13.9595,13.9595,17300.0
2009-06-12 14:20:00,19.93,19.94,19.92,19.92,15800.0,13.9665,13.9735,13.9595,13.9595,15800.0
2009-06-12 14:25:00,19.92,19.94,19.9,19.93,24400.0,13.9595,13.9735,13.9455,13.9665,24400.0
2009-06-12 14:30:00,19.94,19.98,19.94,19.98,30900.0,13.9735,14.0016,13.9735,14.0016,30900.0
2009-06-12 14:35:00,19.98,19.98,19.97,19.98,22500.0,14.0016,14.0016,13.9945,14.0016,22500.0
2009-06-12 14:40:00,19.98,20.07,19.98,20.03,38000.0,14.0016,14.0646,14.0016,14.0366,38000.0
2009-06-12 14:45:00,20.04,20.05,20.01,20.01,11700.0,14.0436,14.0506,14.0226,14.0226,11700.0
2009-06-12 14:50:00,20.01,20.02,19.99,20.02,7100.0,14.0226,14.0296,14.0086,14.0296,7100.0
2009-06-12 14:55:00,20.01,20.02,19.99,19.99,8900.0,14.0226,14.0296,14.0086,14.0086,8900.0
2009-06-12 15:00:00,20.0,20.03,20.0,20.02,8000.0,14.0156,14.0366,14.0156,14.0296,8000.0
2009-06-12 15:05:00,20.03,20.04,20.02,20.02,6500.0,14.0366,14.0436,14.0296,14.0296,6500.0
2009-06-12 15:10:00,20.01,20.05,20.01,20.01,21500.0,14.0226,14.0506,14.0226,14.0226,21500.0
2009-06-12 15:15:00,20.02,20.03,20.02,20.03,14300.0,14.0296,14.0366,14.0296,14.0366,14300.0
2009-06-12 15:20:00,20.03,20.03,20.0,20.0,17100.0,14.0366,14.0366,14.0156,14.0156,17100.0
2009-06-12 15:25:00,20.0,20.03,19.99,20.01,23300.0,14.0156,14.0366,14.0086,14.0226,23300.0
2009-06-12 15:30:00,20.01,20.02,20.0,20.0,22100.0,14.0226,14.0296,14.0156,14.0156,22100.0
2009-06-12 15:35:00,20.0,20.0,19.95,19.97,35600.0,14.0156,14.0156,13.9805,13.9945,35600.0
2009-06-12 15:40:00,19.96,19.99,19.96,19.97,29300.0,13.9875,14.0086,13.9875,13.9945,29300.0
2009-06-12 15:45:00,19.97,19.97,19.94,19.95,22400.0,13.9945,13.9945,13.9735,13.9805,22400.0
2009-06-12 15:50:00,19.96,20.02,19.96,19.98,39400.0,13.9875,14.0296,13.9875,14.0016,39400.0
2009-06-12 15:55:00,19.98,20.04,19.98,20.02,339400.0,14.0016,14.0436,14.0016,14.0296,339400.0
2009-06-15 09:30:00,19.78,19.9,19.7,19.9,27700.0,13.8614,13.9455,13.8053,13.9455,27700.0
2009-06-15 09:35:00,19.89,19.97,19.88,19.88,191400.0,13.9385,13.9945,13.9315,13.9315,191400.0
2009-06-15 09:40:00,19.88,19.92,19.8,19.8,91600.0,13.9315,13.9595,13.8754,13.8754,91600.0
2009-06-15 09:45:00,19.78,19.79,19.62,19.65,53100.0,13.8614,13.8684,13.7493,13.7703,53100.0
2009-06-15 09:50:00,19.66,19.69,19.63,19.66,140700.0,13.7773,13.7983,13.7563,13.7773,140700.0
2009-06-15 09:55:00,19.66,19.67,19.61,19.67,97100.0,13.7773,13.7843,13.7423,13.7843,97100.0
2009-06-15 10:00:00,19.66,19.68,19.62,19.62,32000.0,13.7773,13.7913,13.7493,13.7493,32000.0
2009-06-15 10:05:00,19.62,19.63,19.6,19.6,15600.0,13.7493,13.7563,13.7353,13.7353,15600.0
2009-06-15 10:10:00,19.61,19.62,19.57,19.57,21500.0,13.7423,13.7493,13.7142,13.7142,21500.0
2009-06-15 10:15:00,19.57,19.57,19.5,19.5,128600.0,13.7142,13.7142,13.6652,13.6652,128600.0
2009-06-15 10:20:00,19.5,19.51,19.47,19.48,110600.0,13.6652,13.6722,13.6442,13.6512,110600.0
2009-06-15 10:25:00,19.47,19.48,19.43,19.43,124600.0,13.6442,13.6512,13.6161,13.6161,124600.0
2009-06-15 10:30:00,19.43,19.43,19.35,19.38,58000.0,13.6161,13.6161,13.5601,13.5811,58000.0
2009-06-15 10:35:00,19.39,19.41,19.33,19.34,116500.0,13.5881,13.6021,13.5461,13.5531,116500.0
2009-06-15 10:40:00,19.34,19.34,19.25,19.25,350500.0,13.5531,13.5531,13.49,13.49,350500.0
2009-06-15 10:45:00,19.25,19.32,19.25,19.32,71900.0,13.49,13.539,13.49,13.539,71900.0
2009-06-15 10:50:00,19.32,19.38,19.32,19.38,47500.0,13.539,13.5811,13.539,13.5811,47500.0
2009-06-15 10:55:00,19.38,19.39,19.33,19.33,159800.0,13.5811,13.5881,13.5461,13.5461,159800.0
2009-06-15 11:00:00,19.34,19.35,19.31,19.32,122400.0,13.5531,13.5601,13.532,13.539,122400.0
2009-06-15 11:05:00,19.32,19.32,19.24,19.25,140800.0,13.539,13.539,13.483,13.49,140800.0
2009-06-15 11:10:00,19.24,19.24,19.2,19.2,141400.0,13.483,13.483,13.4549,13.4549,141400.0
2009-06-15 11:15:00,19.2,19.2,19.15,19.17,88400.0,13.4549,13.4549,13.4199,13.4339,88400.0
2009-06-15 11:20:00,19.17,19.17,19.15,19.15,63400.0,13.4339,13.4339,13.4199,13.4199,63400.0
2009-06-15 11:25:00,19.16,19.16,19.12,19.12,84700.0,13.4269,13.4269,13.3989,13.3989,84700.0
2009-06-15 11:30:00,19.13,19.19,19.11,19.18,40000.0,13.4059,13.4479,13.3919,13.4409,40000.0
2009-06-15 11:35:00,19.18,19.2,19.18,19.2,29600.0,13.4409,13.4549,13.4409,13.4549,29600.0
2009-06-15 11:40:00,19.2,19.24,19.2,19.23,118900.0,13.4549,13.483,13.4549,13.476,118900.0
2009-06-15 11:45:00,19.24,19.28,19.23,19.26,22300.0,13.483,13.511,13.476,13.497,22300.0
2009-06-15 11:50:00,19.26,19.27,19.23,19.24,63800.0,13.497,13.504,13.476,13.483,63800.0
2009-06-15 11:55:00,19.24,19.24,19.18,19.19,111800.0,13.483,13.483,13.4409,13.4479,111800.0
2009-06-15 12:00:00,19.19,19.19,19.16,19.17,42200.0,13.4479,13.4479,13.4269,13.4339,42200.0
2009-06-15 12:05:00,19.17,19.18,19.14,19.16,44500.0,13.4339,13.4409,13.4129,13.4269,44500.0
2009-06-15 12:10:00,19.16,19.16,19.14,19.16,12300.0,13.4269,13.4269,13.4129,13.4269,12300.0
2009-06-15 12:15:00,19.17,19.18,19.15,19.16,15400.0,13.4339,13.4409,13.4199,13.4269,15400.0
2009-06-15 12:20:00,19.16,19.18,19.16,19.16,11600.0,13.4269,13.4409,13.4269,13.4269,11600.0
2009-06-15 12:25:00,19.16,19.16,19.11,19.11,40600.0,13.4269,13.4269,13.3919,13.3919,40600.0
2009-06-15 12:30:00,19.11,19.16,19.1,19.15,21600.0,13.3919,13.4269,13.3849,13.4199,21600.0
2009-06-15 12:35:00,19.16,19.18,19.15,19.17,18400.0,13.4269,13.4409,13.4199,13.4339,18400.0
2009-06-15 12:40:00,19.18,19.18,19.16,19.17,8100.0,13.4409,13.4409,13.4269,13.4339,8100.0
2009-06-15 12:45:00,19.16,19.17,19.15,19.16,13500.0,13.4269,13.4339,13.4199,13.4269,13500.0
2009-06-15 12:50:00,19.16,19.18,19.16,19.18,20700.0,13.4269,13.4409,13.4269,13.4409,20700.0
2009-06-15 12:55:00,19.18,19.2,19.18,19.2,12200.0,13.4409,13.4549,13.4409,13.4549,12200.0
2009-06-15 13:00:00,19.2,19.21,19.17,19.18,17900.0,13.4549,13.462,13.4339,13.4409,17900.0
2009-06-15 13:05:00,19.17,19.21,19.16,19.2,8600.0,13.4339,13.462,13.4269,13.4549,8600.0
2009-06-15 13:10:00,19.21,19.24,19.2,19.23,7200.0,13.462,13.483,13.4549,13.476,7200.0
2009-06-15 13:15:00,19.24,19.24,19.21,19.21,13400.0,13.483,13.483,13.462,13.462,13400.0
2009-06-15 13:20:00,19.2,19.21,19.19,19.2,14300.0,13.4549,13.462,13.4479,13.4549,14300.0
2009-06-15 13:25:00,19.21,19.22,19.19,19.21,24800.0,13.462,13.469,13.4479,13.462,24800.0
2009-06-15 13:30:00,19.21,19.21,19.18,19.2,26400.0,13.462,13.462,13.4409,13.4549,26400.0
2009-06-15 13:35:00,19.21,19.21,19.19,19.21,29900.0,13.462,13.462,13.4479,13.462,29900.0
2009-06-15 13:40:00,19.21,19.23,19.21,19.22,32800.0,13.462,13.476,13.462,13.469,32800.0
2009-06-15 13:45:00,19.23,19.25,19.22,19.25,9800.0,13.476,13.49,13.469,13.49,9800.0
2009-06-15 13:50:00,19.25,19.25,19.23,19.24,5800.0,13.49,13.49,13.476,13.483,5800.0
2009-06-15 13:55:00,19.24,19.25,19.23,19.23,12900.0,13.483,13.49,13.476,13.476,12900.0
2009-06-15 14:00:00,19.23,19.28,19.23,19.28,11000.0,13.476,13.511,13.476,13.511,11000.0
2009-06-15 14:05:00,19.27,19.27,19.26,19.26,11600.0,13.504,13.504,13.497,13.497,11600.0
2009-06-15 14:10:00,19.26,19.28,19.25,19.28,13900.0,13.497,13.511,13.49,13.511,13900.0
2009-06-15 14:15:00,19.27,19.29,19.26,19.28,17200.0,13.504,13.518,13.497,13.511,17200.0
2009-06-15 14:20:00,19.28,19.29,19.28,19.29,14200.0,13.511,13.518,13.511,13.518,14200.0
2009-06-15 14:25:00,19.29,19.35,19.29,19.34,24800.0,13.518,13.5601,13.518,13.5531,24800.0
2009-06-15 14:30:00,19.34,19.34,19.32,19.33,15600.0,13.5531,13.5531,13.539,13.5461,15600.0
2009-06-15 14:35:00,19.33,19.34,19.32,19.33,30700.0,13.5461,13.5531,13.539,13.5461,30700.0
2009-06-15 14:40:00,19.33,19.33,19.3,19.3,32100.0,13.5461,13.5461,13.525,13.525,32100.0
2009-06-15 14:45:00,19.3,19.31,19.29,19.3,55900.0,13.525,13.532,13.518,13.525,55900.0
2009-06-15 14:50:00,19.3,19.3,19.26,19.28,43300.0,13.525,13.525,13.497,13.511,43300.0
2009-06-15 14:55:00,19.29,19.31,19.27,19.31,26100.0,13.518,13.532,13.504,13.532,26100.0
2009-06-15 15:00:00,19.31,19.31,19.28,19.29,34400.0,13.532,13.532,13.511,13.518,34400.0
2009-06-15 15:05:00,19.3,19.3,19.27,19.3,32800.0,13.525,13.525,13.504,13.525,32800.0
2009-06-15 15:10:00,19.3,19.33,19.3,19.32,44900.0,13.525,13.5461,13.525,13.539,44900.0
2009-06-15 15:15:00,19.31,19.36,19.3,19.33,44900.0,13.532,13.5671,13.525,13.5461,44900.0
2009-06-15 15:20:00,19.32,19.36,19.32,19.35,42400.0,13.539,13.5671,13.539,13.5601,42400.0
2009-06-15 15:25:00,19.35,19.35,19.32,19.33,37800.0,13.5601,13.5601,13.539,13.5461,37800.0
2009-06-15 15:30:00,19.34,19.35,19.33,19.34,27800.0,13.5531,13.5601,13.5461,13.5531,27800.0
2009-06-15 15:35:00,19.35,19.4,19.34,19.36,46500.0,13.5601,13.5951,13.5531,13.5671,46500.0
2009-06-15 15:40:00,19.36,19.36,19.32,19.33,82500.0,13.5671,13.5671,13.539,13.5461,82500.0
2009-06-15 15:45:00,19.33,19.41,19.33,19.39,132800.0,13.5461,13.6021,13.5461,13.5881,132800.0
2009-06-15 15:50:00,19.39,19.4,19.36,19.39,156100.0,13.5881,13.5951,13.5671,13.5881,156100.0
2009-06-15 15:55:00,19.39,19.45,19.37,19.4,182200.0,13.5881,13.6301,13.5741,13.5951,182200.0
2009-06-16 09:30:00,19.3,19.52,19.3,19.44,76100.0,13.525,13.6792,13.525,13.6231,76100.0
2009-06-16 09:35:00,19.45,19.5,19.42,19.45,53400.0,13.6301,13.6652,13.6091,13.6301,53400.0
2009-06-16 09:40:00,19.46,19.51,19.44,19.5,51300.0,13.6372,13.6722,13.6231,13.6652,51300.0
2009-06-16 09:45:00,19.5,19.52,19.49,19.51,39000.0,13.6652,13.6792,13.6582,13.6722,39000.0
2009-06-16 09:50:00,19.51,19.51,19.44,19.44,41800.0,13.6722,13.6722,13.6231,13.6231,41800.0
2009-06-16 09:55:00,19.44,19.46,19.39,19.41,58100.0,13.6231,13.6372,13.5881,13.6021,58100.0
2009-06-16 10:00:00,19.41,19.41,19.35,19.38,77600.0,13.6021,13.6021,13.5601,13.5811,77600.0
2009-06-16 10:05:00,19.38,19.39,19.29,19.31,35000.0,13.5811,13.5881,13.518,13.532,35000.0
2009-06-16 10:10:00,19.3,19.31,19.24,19.27,50800.0,13.525,13.532,13.483,13.504,50800.0
2009-06-16 10:15:00,19.27,19.28,19.25,19.25,52400.0,13.504,13.511,13.49,13.49,52400.0
2009-06-16 10:20:00,19.24,19.3,19.24,19.3,27800.0,13.483,13.525,13.483,13.525,27800.0
2009-06-16 10:25:00,19.31,19.33,19.29,19.32,14800.0,13.532,13.5461,13.518,13.539,14800.0
2009-06-16 10:30:00,19.32,19.32,19.29,19.29,21900.0,13.539,13.539,13.518,13.518,21900.0
2009-06-16 10:35:00,19.3,19.38,19.29,19.38,17800.0,13.525,13.5811,13.518,13.5811,17800.0
2009-06-16 10:40:00,19.39,19.42,19.39,19.4,15500.0,13.5881,13.6091,13.5881,13.5951,15500.0
2009-06-16 10:45:00,19.4,19.42,19.38,19.38,14800.0,13.5951,13.6091,13.5811,13.5811,14800.0
2009-06-16 10:50:00,19.38,19.39,19.36,19.38,18400.0,13.5811,13.5881,13.5671,13.5811,18400.0
2009-06-16 10:55:00,19.37,19.38,19.36,19.37,6600.0,13.5741,13.5811,13.5671,13.5741,6600.0
2009-06-16 11:00:00,19.36,19.43,19.36,19.42,18600.0,13.5671,13.6161,13.5671,13.6091,18600.0
2009-06-16 11:05:00,19.44,19.45,19.42,19.42,13100.0,13.6231,13.6301,13.6091,13.6091,13100.0
2009-06-16 11:10:00,19.42,19.47,19.42,19.47,73400.0,13.6091,13.6442,13.6091,13.6442,73400.0
2009-06-16 11:15:00,19.46,19.46,19.44,19.44,36100.0,13.6372,13.6372,13.6231,13.6231,36100.0
2009-06-16 11:20:00,19.45,19.45,19.44,19.44,15500.0,13.6301,13.6301,13.6231,13.6231,15500.0
2009-06-16 11:25:00,19.43,19.45,19.42,19.45,31300.0,13.6161,13.6301,13.6091,13.6301,31300.0
2009-06-16 11:30:00,19.45,19.45,19.44,19.45,41700.0,13.6301,13.6301,13.6231,13.6301,41700.0
2009-06-16 11:35:00,19.46,19.51,19.46,19.51,129700.0,13.6372,13.6722,13.6372,13.6722,129700.0
2009-06-16 11:40:00,19.51,19.53,19.49,19.49,30100.0,13.6722,13.6862,13.6582,13.6582,30100.0
2009-06-16 11:45:00,19.48,19.49,19.47,19.48,15700.0,13.6512,13.6582,13.6442,13.6512,15700.0
2009-06-16 11:50:00,19.47,19.49,19.47,19.47,13200.0,13.6442,13.6582,13.6442,13.6442,13200.0
2009-06-16 11:55:00,19.47,19.48,19.46,19.46,18100.0,13.6442,13.6512,13.6372,13.6372,18100.0
2009-06-16 12:00:00,19.45,19.47,19.45,19.47,16200.0,13.6301,13.6442,13.6301,13.6442,16200.0
2009-06-16 12:05:00,19.47,19.47,19.33,19.33,342500.0,13.6442,13.6442,13.5461,13.5461,342500.0
2009-06-16 12:10:00,19.33,19.35,19.31,19.35,41000.0,13.5461,13.5601,13.532,13.5601,41000.0
2009-06-16 12:15:00,19.35,19.36,19.34,19.36,3100.0,13.5601,13.5671,13.5531,13.5671,3100.0
2009-06-16 12:20:00,19.36,19.36,19.27,19.27,276100.0,13.5671,13.5671,13.504,13.504,276100.0
2009-06-16 12:25:00,19.26,19.29,19.25,19.28,76000.0,13.497,13.518,13.49,13.511,76000.0
2009-06-16 12:30:00,19.27,19.28,19.23,19.24,10000.0,13.504,13.511,13.476,13.483,10000.0
2009-06-16 12:35:00,19.25,19.25,19.23,19.23,1700.0,13.49,13.49,13.476,13.476,1700.0
2009-06-16 12:40:00,19.21,19.21,19.2,19.21,2300.0,13.462,13.462,13.4549,13.462,2300.0
2009-06-16 12:45:00,19.2,19.2,19.09,19.1,23800.0,13.4549,13.4549,13.3779,13.3849,23800.0
2009-06-16 12:50:00,19.11,19.14,19.1,19.14,17100.0,13.3919,13.4129,13.3849,13.4129,17100.0
2009-06-16 12:55:00,19.14,19.16,19.13,19.16,8000.0,13.4129,13.4269,13.4059,13.4269,8000.0
2009-06-16 13:00:00,19.15,19.16,19.09,19.11,22500.0,13.4199,13.4269,13.3779,13.3919,22500.0
2009-06-16 13:05:00,19.11,19.13,19.11,19.13,26700.0,13.3919,13.4059,13.3919,13.4059,26700.0
2009-06-16 13:10:00,19.13,19.14,19.12,19.13,35100.0,13.4059,13.4129,13.3989,13.4059,35100.0
2009-06-16 13:15:00,19.14,19.14,19.12,19.13,16200.0,13.4129,13.4129,13.3989,13.4059,16200.0
2009-06-16 13:20:00,19.13,19.14,19.1,19.1,29200.0,13.4059,13.4129,13.3849,13.3849,29200.0
2009-06-16 13:25:00,19.11,19.14,19.1,19.14,41500.0,13.3919,13.4129,13.3849,13.4129,41500.0
2009-06-16 13:30:00,19.15,19.15,19.13,19.14,12400.0,13.4199,13.4199,13.4059,13.4129,12400.0
2009-06-16 13:35:00,19.14,19.14,19.12,19.14,6400.0,13.4129,13.4129,13.3989,13.4129,6400.0
2009-06-16 13:40:00,19.14,19.17,19.13,19.16,16300.0,13.4129,13.4339,13.4059,13.4269,16300.0
2009-06-16 13:45:00,19.16,19.17,19.16,19.17,16800.0,13.4269,13.4339,13.4269,13.4339,16800.0
2009-06-16 13:50:00,19.17,19.17,19.15,19.16,6900.0,13.4339,13.4339,13.4199,13.4269,6900.0
2009-06-16 13:55:00,19.15,19.16,19.14,19.15,20500.0,13.4199,13.4269,13.4129,13.4199,20500.0
2009-06-16 14:00:00,19.15,19.15,19.1,19.11,65300.0,13.4199,13.4199,13.3849,13.3919,65300.0
2009-06-16 14:05:00,19.11,19.11,19.08,19.1,10600.0,13.3919,13.3919,13.3709,13.3849,10600.0
2009-06-16 14:10:00,19.1,19.14,19.09,19.12,16500.0,13.3849,13.4129,13.3779,13.3989,16500.0
2009-06-16 14:15:00,19.12,19.14,19.12,19.13,29200.0,13.3989,13.4129,13.3989,13.4059,29200.0
2009-06-16 14:20:00,19.13,19.14,19.12,19.13,15200.0,13.4059,13.4129,13.3989,13.4059,15200.0
2009-06-16 14:25:00,19.12,19.13,19.09,19.11,17800.0,13.3989,13.4059,13.3779,13.3919,17800.0
2009-06-16 14:30:00,19.1,19.1,19.07,19.07,22900.0,13.3849,13.3849,13.3638,13.3638,22900.0
2009-06-16 14:35:00,19.08,19.14,19.06,19.12,17400.0,13.3709,13.4129,13.3568,13.3989,17400.0
2009-06-16 14:40:00,19.12,19.13,19.1,19.1,16600.0,13.3989,13.4059,13.3849,13.3849,16600.0
2009-06-16 14:45:00,19.11,19.12,19.1,19.12,12100.0,13.3919,13.3989,13.3849,13.3989,12100.0
2009-06-16 14:50:00,19.11,19.13,19.1,19.13,23900.0,13.3919,13.4059,13.3849,13.4059,23900.0
2009-06-16 14:55:00,19.13,19.16,19.12,19.14,22800.0,13.4059,13.4269,13.3989,13.4129,22800.0
2009-06-16 15:00:00,19.15,19.18,19.14,19.18,81600.0,13.4199,13.4409,13.4129,13.4409,81600.0
2009-06-16 15:05:00,19.18,19.2,19.16,19.18,53700.0,13.4409,13.4549,13.4269,13.4409,53700.0
2009-06-16 15:10:00,19.17,19.18,19.15,19.17,24300.0,13.4339,13.4409,13.4199,13.4339,24300.0
2009-06-16 15:15:00,19.17,19.23,19.17,19.2,48200.0,13.4339,13.476,13.4339,13.4549,48200.0
2009-06-16 15:20:00,19.2,19.2,19.18,19.18,55000.0,13.4549,13.4549,13.4409,13.4409,55000.0
2009-06-16 15:25:00,19.18,19.18,19.11,19.15,188800.0,13.4409,13.4409,13.3919,13.4199,188800.0
2009-06-16 15:30:00,19.15,19.18,19.14,19.16,142600.0,13.4199,13.4409,13.4129,13.4269,142600.0
2009-06-16 15:35:00,19.16,19.19,19.13,19.18,96600.0,13.4269,13.4479,13.4059,13.4409,96600.0
2009-06-16 15:40:00,19.17,19.21,19.17,19.2,75500.0,13.4339,13.462,13.4339,13.4549,75500.0
2009-06-16 15:45:00,19.2,19.22,19.17,19.18,133700.0,13.4549,13.469,13.4339,13.4409,133700.0
2009-06-16 15:50:00,19.17,19.2,19.16,19.18,122500.0,13.4339,13.4549,13.4269,13.4409,122500.0
2009-06-16 15:55:00,19.18,19.18,19.08,19.1,352800.0,13.4409,13.4409,13.3709,13.3849,352800.0
2009-06-17 09:30:00,19.08,19.09,18.88,18.91,63800.0,13.3709,13.3779,13.2307,13.2517,63800.0
2009-06-17 09:35:00,18.91,18.94,18.88,18.91,60500.0,13.2517,13.2727,13.2307,13.2517,60500.0
2009-06-17 09:40:00,18.9,18.92,18.74,18.76,603000.0,13.2447,13.2587,13.1326,13.1466,603000.0
2009-06-17 09:45:00,18.75,18.76,18.6,18.6,147100.0,13.1396,13.1466,13.0345,13.0345,147100.0
2009-06-17 09:50:00,18.6,18.6,18.35,18.35,315600.0,13.0345,13.0345,12.8593,12.8593,315600.0
2009-06-17 09:55:00,18.35,18.35,18.22,18.23,714500.0,12.8593,12.8593,12.7682,12.7752,714500.0
2009-06-17 10:00:00,18.22,18.32,18.2,18.32,140800.0,12.7682,12.8383,12.7542,12.8383,140800.0
2009-06-17 10:05:00,18.31,18.44,18.31,18.44,66600.0,12.8313,12.9224,12.8313,12.9224,66600.0
2009-06-17 10:10:00,18.44,18.48,18.4,18.41,89100.0,12.9224,12.9504,12.8943,12.9013,89100.0
2009-06-17 10:15:00,18.42,18.43,18.38,18.38,143400.0,12.9083,12.9154,12.8803,12.8803,143400.0
2009-06-17 10:20:00,18.38,18.4,18.33,18.35,98300.0,12.8803,12.8943,12.8453,12.8593,98300.0
2009-06-17 10:25:00,18.35,18.35,18.3,18.3,198300.0,12.8593,12.8593,12.8242,12.8242,198300.0
2009-06-17 10:30:00,18.29,18.29,18.21,18.22,92000.0,12.8172,12.8172,12.7612,12.7682,92000.0
2009-06-17 10:35:00,18.22,18.22,18.17,18.18,80200.0,12.7682,12.7682,12.7331,12.7402,80200.0
2009-06-17 10:40:00,18.18,18.23,18.18,18.18,206400.0,12.7402,12.7752,12.7402,12.7402,206400.0
2009-06-17 10:45:00,18.19,18.19,18.14,18.18,62000.0,12.7472,12.7472,12.7121,12.7402,62000.0
2009-06-17 10:50:00,18.19,18.3,18.17,18.3,65800.0,12.7472,12.8242,12.7331,12.8242,65800.0
2009-06-17 10:55:00,18.3,18.35,18.29,18.33,94600.0,12.8242,12.8593,12.8172,12.8453,94600.0
2009-06-17 11:00:00,18.33,18.43,18.33,18.42,58000.0,12.8453,12.9154,12.8453,12.9083,58000.0
2009-06-17 11:05:00,18.43,18.45,18.42,18.45,26000.0,12.9154,12.9294,12.9083,12.9294,26000.0
2009-06-17 11:10:00,18.45,18.46,18.43,18.43,63000.0,12.9294,12.9364,12.9154,12.9154,63000.0
2009-06-17 11:15:00,18.44,18.55,18.44,18.55,68500.0,12.9224,12.9994,12.9224,12.9994,68500.0
2009-06-17 11:20:00,18.55,18.6,18.55,18.58,41300.0,12.9994,13.0345,12.9994,13.0205,41300.0
2009-06-17 11:25:00,18.58,18.61,18.58,18.59,8100.0,13.0205,13.0415,13.0205,13.0275,8100.0
2009-06-17 11:30:00,18.58,18.62,18.57,18.61,24900.0,13.0205,13.0485,13.0135,13.0415,24900.0
2009-06-17 11:35:00,18.6,18.61,18.57,18.58,17200.0,13.0345,13.0415,13.0135,13.0205,17200.0
2009-06-17 11:40:00,18.57,18.62,18.57,18.62,25900.0,13.0135,13.0485,13.0135,13.0485,25900.0
2009-06-17 11:45:00,18.62,18.65,18.61,18.65,9300.0,13.0485,13.0695,13.0415,13.0695,9300.0
2009-06-17 11:50:00,18.65,18.65,18.6,18.63,55400.0,13.0695,13.0695,13.0345,13.0555,55400.0
2009-06-17 11:55:00,18.62,18.65,18.6,18.65,84500.0,13.0485,13.0695,13.0345,13.0695,84500.0
2009-06-17 12:00:00,18.65,18.73,18.65,18.72,13400.0,13.0695,13.1256,13.0695,13.1186,13400.0
2009-06-17 12:05:00,18.73,18.76,18.73,18.76,17100.0,13.1256,13.1466,13.1256,13.1466,17100.0
2009-06-17 12:10:00,18.76,18.76,18.71,18.71,14400.0,13.1466,13.1466,13.1116,13.1116,14400.0
2009-06-17 12:15:00,18.71,18.75,18.71,18.75,1900.0,13.1116,13.1396,13.1116,13.1396,1900.0
2009-06-17 12:20:00,18.75,18.84,18.75,18.84,8900.0,13.1396,13.2027,13.1396,13.2027,8900.0
2009-06-17 12:25:00,18.84,18.85,18.78,18.78,114800.0,13.2027,13.2097,13.1606,13.1606,114800.0
2009-06-17 12:30:00,18.78,18.78,18.72,18.72,108100.0,13.1606,13.1606,13.1186,13.1186,108100.0
2009-06-17 12:35:00,18.72,18.73,18.69,18.7,128000.0,13.1186,13.1256,13.0976,13.1046,128000.0
2009-06-17 12:40:00,18.69,18.69,18.62,18.66,64700.0,13.0976,13.0976,13.0485,13.0765,64700.0
2009-06-17 12:45:00,18.65,18.66,18.58,18.59,134800.0,13.0695,13.0765,13.0205,13.0275,134800.0
2009-06-17 12:50:00,18.59,18.59,18.55,18.55,16700.0,13.0275,13.0275,12.9994,12.9994,16700.0
2009-06-17 12:55:00,18.55,18.58,18.55,18.55,114100.0,12.9994,13.0205,12.9994,12.9994,114100.0
2009-06-17 13:00:00,18.55,18.58,18.55,18.57,14700.0,12.9994,13.0205,12.9994,13.0135,14700.0
2009-06-17 13:05:00,18.57,18.58,18.54,18.58,23100.0,13.0135,13.0205,12.9924,13.0205,23100.0
2009-06-17 13:10:00,18.58,18.61,18.58,18.6,15500.0,13.0205,13.0415,13.0205,13.0345,15500.0
2009-06-17 13:15:00,18.6,18.62,18.58,18.61,32300.0,13.0345,13.0485,13.0205,13.0415,32300.0
2009-06-17 13:20:00,18.61,18.67,18.61,18.65,21200.0,13.0415,13.0835,13.0415,13.0695,21200.0
2009-06-17 13:25:00,18.65,18.78,18.65,18.78,133000.0,13.0695,13.1606,13.0695,13.1606,133000.0
2009-06-17 13:30:00,18.78,18.89,18.78,18.89,137300.0,13.1606,13.2377,13.1606,13.2377,137300.0
2009-06-17 13:35:00,18.9,18.93,18.87,18.9,192500.0,13.2447,13.2657,13.2237,13.2447,192500.0
2009-06-17 13:40:00,18.9,19.04,18.9,19.02,205200.0,13.2447,13.3428,13.2447,13.3288,205200.0
2009-06-17 13:45:00,19.02,19.06,19.02,19.02,66700.0,13.3288,13.3568,13.3288,13.3288,66700.0
2009-06-17 13:50:00,19.02,19.03,19.0,19.0,50300.0,13.3288,13.3358,13.3148,13.3148,50300.0
2009-06-17 13:55:00,19.0,19.02,18.98,18.98,50300.0,13.3148,13.3288,13.3008,13.3008,50300.0
2009-06-17 14:00:00,18.98,19.02,18.98,19.0,47500.0,13.3008,13.3288,13.3008,13.3148,47500.0
2009-06-17 14:05:00,19.0,19.0,18.94,18.95,28100.0,13.3148,13.3148,13.2727,13.2798,28100.0
2009-06-17 14:10:00,18.95,18.99,18.95,18.98,41300.0,13.2798,13.3078,13.2798,13.3008,41300.0
2009-06-17 14:15:00,18.98,19.0,18.96,18.97,22100.0,13.3008,13.3148,13.2868,13.2938,22100.0
2009-06-17 14:20:00,18.96,19.0,18.95,19.0,42300.0,13.2868,13.3148,13.2798,13.3148,42300.0
2009-06-17 14:25:00,19.0,19.04,18.98,19.04,50900.0,13.3148,13.3428,13.3008,13.3428,50900.0
2009-06-17 14:30:00,19.05,19.06,19.0,19.0,79100.0,13.3498,13.3568,13.3148,13.3148,79100.0
2009-06-17 14:35:00,19.0,19.0,18.98,18.99,39100.0,13.3148,13.3148,13.3008,13.3078,39100.0
2009-06-17 14:40:00,18.99,18.99,18.93,18.93,66400.0,13.3078,13.3078,13.2657,13.2657,66400.0
2009-06-17 14:45:00,18.93,18.93,18.89,18.92,41100.0,13.2657,13.2657,13.2377,13.2587,41100.0
2009-06-17 14:50:00,18.92,18.92,18.88,18.88,10700.0,13.2587,13.2587,13.2307,13.2307,10700.0
2009-06-17 14:55:00,18.88,18.92,18.88,18.91,30600.0,13.2307,13.2587,13.2307,13.2517,30600.0
2009-06-17 15:00:00,18.92,18.92,18.89,18.91,19500.0,13.2587,13.2587,13.2377,13.2517,19500.0
2009-06-17 15:05:00,18.92,18.92,18.8,18.8,267300.0,13.2587,13.2587,13.1746,13.1746,267300.0
2009-06-17 15:10:00,18.8,18.8,18.78,18.8,66200.0,13.1746,13.1746,13.1606,13.1746,66200.0
2009-06-17 15:15:00,18.8,18.81,18.77,18.8,35300.0,13.1746,13.1816,13.1536,13.1746,35300.0
2009-06-17 15:20:00,18.79,18.8,18.77,18.79,70600.0,13.1676,13.1746,13.1536,13.1676,70600.0
2009-06-17 15:25:00,18.79,18.79,18.64,18.64,257800.0,13.1676,13.1676,13.0625,13.0625,257800.0
2009-06-17 15:30:00,18.64,18.65,18.61,18.64,146300.0,13.0625,13.0695,13.0415,13.0625,146300.0
2009-06-17 15:35:00,18.64,18.64,18.54,18.56,223700.0,13.0625,13.0625,12.9924,13.0065,223700.0
2009-06-17 15:40:00,18.55,18.57,18.53,18.54,148000.0,12.9994,13.0135,12.9854,12.9924,148000.0
2009-06-17 15:45:00,18.54,18.6,18.54,18.6,171100.0,12.9924,13.0345,12.9924,13.0345,171100.0
2009-06-17 15:50:00,18.61,18.62,18.52,18.54,229300.0,13.0415,13.0485,12.9784,12.9924,229300.0
2009-06-17 15:55:00,18.54,18.56,18.51,18.55,205900.0,12.9924,13.0065,12.9714,12.9994,205900.0
2009-06-18 09:30:00,18.61,18.67,18.54,18.56,120300.0,13.0415,13.0835,12.9924,13.0065,120300.0
2009-06-18 09:35:00,18.55,18.59,18.44,18.45,175500.0,12.9994,13.0275,12.9224,12.9294,175500.0
2009-06-18 09:40:00,18.45,18.57,18.41,18.55,59700.0,12.9294,13.0135,12.9013,12.9994,59700.0
2009-06-18 09:45:00,18.55,18.55,18.51,18.54,58300.0,12.9994,12.9994,12.9714,12.9924,58300.0
2009-06-18 09:50:00,18.53,18.65,18.52,18.65,41000.0,12.9854,13.0695,12.9784,13.0695,41000.0
2009-06-18 09:55:00,18.66,18.82,18.65,18.79,41400.0,13.0765,13.1887,13.0695,13.1676,41400.0
2009-06-18 10:00:00,18.82,18.9,18.82,18.9,111600.0,13.1887,13.2447,13.1887,13.2447,111600.0
2009-06-18 10:05:00,18.89,18.89,18.86,18.87,29600.0,13.2377,13.2377,13.2167,13.2237,29600.0
2009-06-18 10:10:00,18.88,18.94,18.86,18.87,47900.0,13.2307,13.2727,13.2167,13.2237,47900.0
2009-06-18 10:15:00,18.86,18.99,18.82,18.96,136300.0,13.2167,13.3078,13.1887,13.2868,136300.0
2009-06-18 10:20:00,18.97,18.99,18.92,18.92,80000.0,13.2938,13.3078,13.2587,13.2587,80000.0
2009-06-18 10:25:00,18.92,18.94,18.89,18.89,208800.0,13.2587,13.2727,13.2377,13.2377,208800.0
2009-06-18 10:30:00,18.89,18.9,18.84,18.87,85200.0,13.2377,13.2447,13.2027,13.2237,85200.0
2009-06-18 10:35:00,18.86,18.89,18.84,18.85,91100.0,13.2167,13.2377,13.2027,13.2097,91100.0
2009-06-18 10:40:00,18.86,18.86,18.79,18.8,12600.0,13.2167,13.2167,13.1676,13.1746,12600.0
2009-06-18 10:45:00,18.81,18.85,18.81,18.83,63800.0,13.1816,13.2097,13.1816,13.1957,63800.0
2009-06-18 10:50:00,18.84,18.85,18.82,18.83,103900.0,13.2027,13.2097,13.1887,13.1957,103900.0
2009-06-18 10:55:00,18.83,18.87,18.82,18.86,74300.0,13.1957,13.2237,13.1887,13.2167,74300.0
2009-06-18 11:00:00,18.88,18.95,18.88,18.94,57100.0,13.2307,13.2798,13.2307,13.2727,57100.0
2009-06-18 11:05:00,18.95,19.02,18.95,19.0,120100.0,13.2798,13.3288,13.2798,13.3148,120100.0
2009-06-18 11:10:00,19.0,19.0,18.99,19.0,25600.0,13.3148,13.3148,13.3078,13.3148,25600.0
2009-06-18 11:15:00,19.0,19.06,18.99,19.06,33300.0,13.3148,13.3568,13.3078,13.3568,33300.0
2009-06-18 11:20:00,19.06,19.07,19.05,19.06,24500.0,13.3568,13.3638,13.3498,13.3568,24500.0
2009-06-18 11:25:00,19.07,19.07,19.0,19.0,18400.0,13.3638,13.3638,13.3148,13.3148,18400.0
2009-06-18 11:30:00,19.0,19.01,18.99,19.0,15900.0,13.3148,13.3218,13.3078,13.3148,15900.0
2009-06-18 11:35:00,18.99,18.99,18.95,18.96,18500.0,13.3078,13.3078,13.2798,13.2868,18500.0
2009-06-18 11:40:00,18.95,18.96,18.94,18.94,7900.0,13.2798,13.2868,13.2727,13.2727,7900.0
2009-06-18 11:45:00,18.94,18.94,18.92,18.93,4900.0,13.2727,13.2727,13.2587,13.2657,4900.0
2009-06-18 11:50:00,18.94,18.97,18.94,18.97,3900.0,13.2727,13.2938,13.2727,13.2938,3900.0
2009-06-18 11:55:00,18.96,19.04,18.96,19.04,60100.0,13.2868,13.3428,13.2868,13.3428,60100.0
2009-06-18 12:00:00,19.04,19.06,19.03,19.04,55300.0,13.3428,13.3568,13.3358,13.3428,55300.0
2009-06-18 12:05:00,19.04,19.05,19.04,19.04,3100.0,13.3428,13.3498,13.3428,13.3428,3100.0
2009-06-18 12:10:00,19.03,19.04,18.99,18.99,125400.0,13.3358,13.3428,13.3078,13.3078,125400.0
2009-06-18 12:15:00,18.99,18.99,18.95,18.95,61400.0,13.3078,13.3078,13.2798,13.2798,61400.0
2009-06-18 12:20:00,18.95,18.95,18.93,18.93,9700.0,13.2798,13.2798,13.2657,13.2657,9700.0
2009-06-18 12:25:00,18.93,18.93,18.9,18.9,80300.0,13.2657,13.2657,13.2447,13.2447,80300.0
2009-06-18 12:30:00,18.91,18.92,18.89,18.9,115100.0,13.2517,13.2587,13.2377,13.2447,115100.0
2009-06-18 12:35:00,18.89,18.9,18.87,18.87,148700.0,13.2377,13.2447,13.2237,13.2237,148700.0
2009-06-18 12:40:00,18.87,18.88,18.87,18.88,5300.0,13.2237,13.2307,13.2237,13.2307,5300.0
2009-06-18 12:45:00,18.88,18.93,18.88,18.93,9300.0,13.2307,13.2657,13.2307,13.2657,9300.0
2009-06-18 12:50:00,18.93,18.94,18.91,18.91,5700.0,13.2657,13.2727,13.2517,13.2517,5700.0
2009-06-18 12:55:00,18.92,18.93,18.92,18.93,3100.0,13.2587,13.2657,13.2587,13.2657,3100.0
2009-06-18 13:00:00,18.93,18.95,18.93,18.94,4800.0,13.2657,13.2798,13.2657,13.2727,4800.0
2009-06-18 13:05:00,18.94,18.98,18.94,18.98,7800.0,13.2727,13.3008,13.2727,13.3008,7800.0
2009-06-18 13:10:00,18.98,18.98,18.95,18.95,7100.0,13.3008,13.3008,13.2798,13.2798,7100.0
2009-06-18 13:15:00,18.96,18.97,18.89,18.91,9300.0,13.2868,13.2938,13.2377,13.2517,9300.0
2009-06-18 13:20:00,18.92,18.94,18.92,18.93,7000.0,13.2587,13.2727,13.2587,13.2657,7000.0
2009-06-18 13:25:00,18.93,18.95,18.93,18.95,5500.0,13.2657,13.2798,13.2657,13.2798,5500.0
2009-06-18 13:30:00,18.94,18.95,18.94,18.95,2000.0,13.2727,13.2798,13.2727,13.2798,2000.0
2009-06-18 13:35:00,18.94,18.95,18.89,18.89,7800.0,13.2727,13.2798,13.2377,13.2377,7800.0
2009-06-18 13:40:00,18.88,18.92,18.88,18.91,7500.0,13.2307,13.2587,13.2307,13.2517,7500.0
2009-06-18 13:45:00,18.91,18.92,18.91,18.91,3800.0,13.2517,13.2587,13.2517,13.2517,3800.0
2009-06-18 13:50:00,18.91,18.92,18.91,18.92,4100.0,13.2517,13.2587,13.2517,13.2587,4100.0
2009-06-18 13:55:00,18.92,18.92,18.87,18.87,13100.0,13.2587,13.2587,13.2237,13.2237,13100.0
2009-06-18 14:00:00,18.86,18.87,18.83,18.86,16800.0,13.2167,13.2237,13.1957,13.2167,16800.0
2009-06-18 14:05:00,18.85,18.87,18.82,18.83,10300.0,13.2097,13.2237,13.1887,13.1957,10300.0
2009-06-18 14:10:00,18.84,18.84,18.8,18.84,10300.0,13.2027,13.2027,13.1746,13.2027,10300.0
2009-06-18 14:15:00,18.83,18.87,18.83,18.87,14500.0,13.1957,13.2237,13.1957,13.2237,14500.0
2009-06-18 14:20:00,18.87,18.88,18.82,18.83,19700.0,13.2237,13.2307,13.1887,13.1957,19700.0
2009-06-18 14:25:00,18.83,18.84,18.81,18.84,19300.0,13.1957,13.2027,13.1816,13.2027,19300.0
2009-06-18 14:30:00,18.84,18.85,18.82,18.83,20200.0,13.2027,13.2097,13.1887,13.1957,20200.0
2009-06-18 14:35:00,18.84,18.84,18.82,18.83,11600.0,13.2027,13.2027,13.1887,13.1957,11600.0
2009-06-18 14:40:00,18.83,18.87,18.83,18.86,5500.0,13.1957,13.2237,13.1957,13.2167,5500.0
2009-06-18 14:45:00,18.86,18.89,18.86,18.86,11900.0,13.2167,13.2377,13.2167,13.2167,11900.0
2009-06-18 14:50:00,18.87,18.87,18.85,18.85,3600.0,13.2237,13.2237,13.2097,13.2097,3600.0
2009-06-18 14:55:00,18.85,18.88,18.85,18.88,12400.0,13.2097,13.2307,13.2097,13.2307,12400.0
2009-06-18 15:00:00,18.88,18.9,18.87,18.88,20500.0,13.2307,13.2447,13.2237,13.2307,20500.0
2009-06-18 15:05:00,18.88,18.9,18.87,18.9,11000.0,13.2307,13.2447,13.2237,13.2447,11000.0
2009-06-18 15:10:00,18.91,18.92,18.89,18.9,22700.0,13.2517,13.2587,13.2377,13.2447,22700.0
2009-06-18 15:15:00,18.9,18.93,18.9,18.93,20400.0,13.2447,13.2657,13.2447,13.2657,20400.0
2009-06-18 15:20:00,18.92,18.93,18.88,18.89,20200.0,13.2587,13.2657,13.2307,13.2377,20200.0
2009-06-18 15:25:00,18.89,18.9,18.88,18.88,32900.0,13.2377,13.2447,13.2307,13.2307,32900.0
2009-06-18 15:30:00,18.88,18.92,18.88,18.92,31000.0,13.2307,13.2587,13.2307,13.2587,31000.0
2009-06-18 15:35:00,18.92,18.92,18.87,18.87,71300.0,13.2587,13.2587,13.2237,13.2237,71300.0
2009-06-18 15:40:00,18.86,18.89,18.85,18.89,85800.0,13.2167,13.2377,13.2097,13.2377,85800.0
2009-06-18 15:45:00,18.89,18.89,18.79,18.84,137600.0,13.2377,13.2377,13.1676,13.2027,137600.0
2009-06-18 15:50:00,18.83,18.87,18.8,18.87,143200.0,13.1957,13.2237,13.1746,13.2237,143200.0
2009-06-18 15:55:00,18.86,18.95,18.85,18.89,402800.0,13.2167,13.2798,13.2097,13.2377,402800.0
2009-06-19 09:30:00,18.89,19.17,18.86,19.02,52700.0,13.3241,13.5216,13.3029,13.4158,52700.0
2009-06-19 09:35:00,19.02,19.08,19.02,19.02,31600.0,13.4158,13.4581,13.4158,13.4158,31600.0
2009-06-19 09:40:00,19.03,19.04,18.93,18.97,56400.0,13.4228,13.4299,13.3523,13.3805,56400.0
2009-06-19 09:45:00,18.98,18.99,18.94,18.94,20700.0,13.3876,13.3946,13.3593,13.3593,20700.0
2009-06-19 09:50:00,18.94,18.97,18.91,18.92,28900.0,13.3593,13.3805,13.3382,13.3452,28900.0
2009-06-19 09:55:00,18.92,18.95,18.91,18.93,18900.0,13.3452,13.3664,13.3382,13.3523,18900.0
2009-06-19 10:00:00,18.93,18.94,18.92,18.94,12100.0,13.3523,13.3593,13.3452,13.3593,12100.0
2009-06-19 10:05:00,18.94,18.95,18.92,18.93,32800.0,13.3593,13.3664,13.3452,13.3523,32800.0
2009-06-19 10:10:00,18.92,18.93,18.87,18.88,107300.0,13.3452,13.3523,13.31,13.317,107300.0
2009-06-19 10:15:00,18.88,18.9,18.86,18.9,38900.0,13.317,13.3311,13.3029,13.3311,38900.0
2009-06-19 10:20:00,18.9,18.92,18.88,18.92,21100.0,13.3311,13.3452,13.317,13.3452,21100.0
2009-06-19 10:25:00,18.91,18.92,18.89,18.91,26000.0,13.3382,13.3452,13.3241,13.3382,26000.0
2009-06-19 10:30:00,18.9,18.94,18.9,18.94,69700.0,13.3311,13.3593,13.3311,13.3593,69700.0
2009-06-19 10:35:00,18.93,18.94,18.91,18.92,16300.0,13.3523,13.3593,13.3382,13.3452,16300.0
2009-06-19 10:40:00,18.92,18.92,18.89,18.91,27600.0,13.3452,13.3452,13.3241,13.3382,27600.0
2009-06-19 10:45:00,18.9,18.93,18.9,18.92,23300.0,13.3311,13.3523,13.3311,13.3452,23300.0
2009-06-19 10:50:00,18.91,18.94,18.9,18.94,18300.0,13.3382,13.3593,13.3311,13.3593,18300.0
2009-06-19 10:55:00,18.94,18.99,18.94,18.99,162600.0,13.3593,13.3946,13.3593,13.3946,162600.0
2009-06-19 11:00:00,18.99,19.08,18.99,19.07,230700.0,13.3946,13.4581,13.3946,13.451,230700.0
2009-06-19 11:05:00,19.08,19.12,19.08,19.11,83300.0,13.4581,13.4863,13.4581,13.4793,83300.0
2009-06-19 11:10:00,19.11,19.13,19.11,19.12,125700.0,13.4793,13.4934,13.4793,13.4863,125700.0
2009-06-19 11:15:00,19.13,19.16,19.12,19.14,83100.0,13.4934,13.5145,13.4863,13.5004,83100.0
2009-06-19 11:20:00,19.14,19.16,19.13,19.14,61200.0,13.5004,13.5145,13.4934,13.5004,61200.0
2009-06-19 11:25:00,19.14,19.14,19.11,19.11,42000.0,13.5004,13.5004,13.4793,13.4793,42000.0
2009-06-19 11:30:00,19.11,19.12,19.1,19.1,105100.0,13.4793,13.4863,13.4722,13.4722,105100.0
2009-06-19 11:35:00,19.1,19.11,19.06,19.06,114800.0,13.4722,13.4793,13.444,13.444,114800.0
2009-06-19 11:40:00,19.06,19.06,19.01,19.01,113500.0,13.444,13.444,13.4087,13.4087,113500.0
2009-06-19 11:45:00,19.02,19.02,18.97,18.97,21300.0,13.4158,13.4158,13.3805,13.3805,21300.0
2009-06-19 11:50:00,18.97,18.99,18.96,18.97,36500.0,13.3805,13.3946,13.3734,13.3805,36500.0
2009-06-19 11:55:00,18.97,18.98,18.96,18.97,22500.0,13.3805,13.3876,13.3734,13.3805,22500.0
2009-06-19 12:00:00,18.98,18.99,18.97,18.99,10300.0,13.3876,13.3946,13.3805,13.3946,10300.0
2009-06-19 12:05:00,18.99,18.99,18.97,18.98,7700.0,13.3946,13.3946,13.3805,13.3876,7700.0
2009-06-19 12:10:00,18.97,18.97,18.93,18.95,26900.0,13.3805,13.3805,13.3523,13.3664,26900.0
2009-06-19 12:15:00,18.95,18.98,18.94,18.94,288800.0,13.3664,13.3876,13.3593,13.3593,288800.0
2009-06-19 12:20:00,18.95,18.95,18.89,18.9,61100.0,13.3664,13.3664,13.3241,13.3311,61100.0
2009-06-19 12:25:00,18.9,18.96,18.88,18.96,240700.0,13.3311,13.3734,13.317,13.3734,240700.0
2009-06-19 12:30:00,18.96,19.0,18.95,18.99,28700.0,13.3734,13.4017,13.3664,13.3946,28700.0
2009-06-19 12:35:00,19.0,19.0,18.96,18.98,13000.0,13.4017,13.4017,13.3734,13.3876,13000.0
2009-06-19 12:40:00,18.99,19.01,18.98,19.01,7400.0,13.3946,13.4087,13.3876,13.4087,7400.0
2009-06-19 12:45:00,19.01,19.01,18.98,18.99,16500.0,13.4087,13.4087,13.3876,13.3946,16500.0
2009-06-19 12:50:00,19.0,19.01,19.0,19.01,3100.0,13.4017,13.4087,13.4017,13.4087,3100.0
2009-06-19 12:55:00,19.0,19.01,18.97,18.97,4600.0,13.4017,13.4087,13.3805,13.3805,4600.0
2009-06-19 13:00:00,18.97,18.97,18.94,18.94,94800.0,13.3805,13.3805,13.3593,13.3593,94800.0
2009-06-19 13:05:00,18.95,18.95,18.93,18.94,8000.0,13.3664,13.3664,13.3523,13.3593,8000.0
2009-06-19 13:10:00,18.94,18.96,18.94,18.95,10400.0,13.3593,13.3734,13.3593,13.3664,10400.0
2009-06-19 13:15:00,18.95,18.95,18.95,18.95,13500.0,13.3664,13.3664,13.3664,13.3664,13500.0
2009-06-19 13:20:00,18.95,18.96,18.94,18.96,17400.0,13.3664,13.3734,13.3593,13.3734,17400.0
2009-06-19 13:25:00,18.96,18.96,18.94,18.95,35900.0,13.3734,13.3734,13.3593,13.3664,35900.0
2009-06-19 13:30:00,18.96,18.97,18.95,18.96,16400.0,13.3734,13.3805,13.3664,13.3734,16400.0
2009-06-19 13:35:00,18.97,19.0,18.97,19.0,6000.0,13.3805,13.4017,13.3805,13.4017,6000.0
2009-06-19 13:40:00,19.0,19.0,18.99,19.0,4100.0,13.4017,13.4017,13.3946,13.4017,4100.0
2009-06-19 13:45:00,19.0,19.0,18.98,18.99,4300.0,13.4017,13.4017,13.3876,13.3946,4300.0
2009-06-19 13:50:00,18.99,19.02,18.98,19.02,8000.0,13.3946,13.4158,13.3876,13.4158,8000.0
2009-06-19 13:55:00,19.02,19.02,18.99,19.0,31000.0,13.4158,13.4158,13.3946,13.4017,31000.0
2009-06-19 14:00:00,19.0,19.01,18.99,19.01,6100.0,13.4017,13.4087,13.3946,13.4087,6100.0
2009-06-19 14:05:00,19.01,19.01,19.0,19.0,21200.0,13.4087,13.4087,13.4017,13.4017,21200.0
2009-06-19 14:10:00,19.0,19.0,18.96,18.98,32000.0,13.4017,13.4017,13.3734,13.3876,32000.0
2009-06-19 14:15:00,18.97,18.99,18.95,18.95,47300.0,13.3805,13.3946,13.3664,13.3664,47300.0
2009-06-19 14:20:00,18.95,18.95,18.92,18.93,16000.0,13.3664,13.3664,13.3452,13.3523,16000.0
2009-06-19 14:25:00,18.93,18.95,18.92,18.94,10300.0,13.3523,13.3664,13.3452,13.3593,10300.0
2009-06-19 14:30:00,18.95,18.96,18.94,18.94,124000.0,13.3664,13.3734,13.3593,13.3593,124000.0
2009-06-19 14:35:00,18.94,18.94,18.9,18.91,42900.0,13.3593,13.3593,13.3311,13.3382,42900.0
2009-06-19 14:40:00,18.91,18.91,18.9,18.9,3700.0,13.3382,13.3382,13.3311,13.3311,3700.0
2009-06-19 14:45:00,18.91,18.93,18.91,18.91,16800.0,13.3382,13.3523,13.3382,13.3382,16800.0
2009-06-19 14:50:00,18.92,18.97,18.91,18.97,194400.0,13.3452,13.3805,13.3382,13.3805,194400.0
2009-06-19 14:55:00,18.98,19.04,18.98,19.03,241900.0,13.3876,13.4299,13.3876,13.4228,241900.0
2009-06-19 15:00:00,19.03,19.05,19.02,19.05,104300.0,13.4228,13.4369,13.4158,13.4369,104300.0
2009-06-19 15:05:00,19.05,19.06,19.03,19.04,103500.0,13.4369,13.444,13.4228,13.4299,103500.0
2009-06-19 15:10:00,19.04,19.07,19.01,19.03,32800.0,13.4299,13.451,13.4087,13.4228,32800.0
2009-06-19 15:15:00,19.04,19.09,19.03,19.08,46200.0,13.4299,13.4651,13.4228,13.4581,46200.0
2009-06-19 15:20:00,19.09,19.1,19.06,19.07,58600.0,13.4651,13.4722,13.444,13.451,58600.0
2009-06-19 15:25:00,19.07,19.11,19.06,19.11,83300.0,13.451,13.4793,13.444,13.4793,83300.0
2009-06-19 15:30:00,19.12,19.14,19.1,19.11,78600.0,13.4863,13.5004,13.4722,13.4793,78600.0
2009-06-19 15:35:00,19.11,19.15,19.11,19.13,298500.0,13.4793,13.5075,13.4793,13.4934,298500.0
2009-06-19 15:40:00,19.13,19.17,19.1,19.14,280100.0,13.4934,13.5216,13.4722,13.5004,280100.0
2009-06-19 15:45:00,19.14,19.18,19.11,19.18,313400.0,13.5004,13.5286,13.4793,13.5286,313400.0
2009-06-19 15:50:00,19.18,19.18,19.13,19.18,608900.0,13.5286,13.5286,13.4934,13.5286,608900.0
2009-06-19 15:55:00,19.18,19.21,19.1,19.14,380600.0,13.5286,13.5498,13.4722,13.5004,380600.0
2009-06-22 09:30:00,18.96,19.01,18.93,18.97,106400.0,13.3734,13.4087,13.3523,13.3805,106400.0
2009-06-22 09:35:00,18.96,19.05,18.93,19.03,147100.0,13.3734,13.4369,13.3523,13.4228,147100.0
2009-06-22 09:40:00,19.04,19.05,18.81,18.83,103700.0,13.4299,13.4369,13.2676,13.2818,103700.0
2009-06-22 09:45:00,18.83,18.83,18.78,18.79,65000.0,13.2818,13.2818,13.2465,13.2535,65000.0
2009-06-22 09:50:00,18.79,18.81,18.75,18.75,46200.0,13.2535,13.2676,13.2253,13.2253,46200.0
2009-06-22 09:55:00,18.74,18.74,18.66,18.68,52600.0,13.2183,13.2183,13.1618,13.176,52600.0
2009-06-22 10:00:00,18.67,18.67,18.63,18.63,29100.0,13.1689,13.1689,13.1407,13.1407,29100.0
2009-06-22 10:05:00,18.63,18.66,18.63,18.66,48600.0,13.1407,13.1618,13.1407,13.1618,48600.0
2009-06-22 10:10:00,18.66,18.67,18.63,18.66,26700.0,13.1618,13.1689,13.1407,13.1618,26700.0
2009-06-22 10:15:00,18.66,18.68,18.63,18.63,35500.0,13.1618,13.176,13.1407,13.1407,35500.0
2009-06-22 10:20:00,18.64,18.67,18.63,18.66,51000.0,13.1477,13.1689,13.1407,13.1618,51000.0
2009-06-22 10:25:00,18.67,18.69,18.67,18.69,19200.0,13.1689,13.183,13.1689,13.183,19200.0
2009-06-22 10:30:00,18.68,18.69,18.64,18.65,46700.0,13.176,13.183,13.1477,13.1548,46700.0
2009-06-22 10:35:00,18.64,18.65,18.62,18.63,52300.0,13.1477,13.1548,13.1336,13.1407,52300.0
2009-06-22 10:40:00,18.63,18.63,18.59,18.59,45500.0,13.1407,13.1407,13.1125,13.1125,45500.0
2009-06-22 10:45:00,18.59,18.61,18.58,18.61,18200.0,13.1125,13.1266,13.1054,13.1266,18200.0
2009-06-22 10:50:00,18.61,18.61,18.58,18.58,46600.0,13.1266,13.1266,13.1054,13.1054,46600.0
2009-06-22 10:55:00,18.58,18.59,18.53,18.54,51500.0,13.1054,13.1125,13.0701,13.0772,51500.0
2009-06-22 11:00:00,18.53,18.57,18.5,18.52,92800.0,13.0701,13.0984,13.049,13.0631,92800.0
2009-06-22 11:05:00,18.53,18.54,18.39,18.4,387200.0,13.0701,13.0772,12.9714,12.9785,387200.0
2009-06-22 11:10:00,18.4,18.41,18.39,18.4,26700.0,12.9785,12.9855,12.9714,12.9785,26700.0
2009-06-22 11:15:00,18.4,18.43,18.38,18.43,20900.0,12.9785,12.9996,12.9643,12.9996,20900.0
2009-06-22 11:20:00,18.44,18.46,18.43,18.45,14400.0,13.0067,13.0208,12.9996,13.0137,14400.0
2009-06-22 11:25:00,18.45,18.5,18.45,18.48,22700.0,13.0137,13.049,13.0137,13.0349,22700.0
2009-06-22 11:30:00,18.48,18.48,18.45,18.47,18800.0,13.0349,13.0349,13.0137,13.0278,18800.0
2009-06-22 11:35:00,18.47,18.47,18.43,18.44,34000.0,13.0278,13.0278,12.9996,13.0067,34000.0
2009-06-22 11:40:00,18.44,18.47,18.44,18.44,47000.0,13.0067,13.0278,13.0067,13.0067,47000.0
2009-06-22 11:45:00,18.44,18.46,18.41,18.41,29700.0,13.0067,13.0208,12.9855,12.9855,29700.0
2009-06-22 11:50:00,18.41,18.41,18.4,18.41,5700.0,12.9855,12.9855,12.9785,12.9855,5700.0
2009-06-22 11:55:00,18.4,18.44,18.4,18.42,9800.0,12.9785,13.0067,12.9785,12.9926,9800.0
2009-06-22 12:00:00,18.43,18.44,18.43,18.44,11000.0,12.9996,13.0067,12.9996,13.0067,11000.0
2009-06-22 12:05:00,18.43,18.46,18.43,18.44,2900.0,12.9996,13.0208,12.9996,13.0067,2900.0
2009-06-22 12:10:00,18.45,18.46,18.45,18.46,1900.0,13.0137,13.0208,13.0137,13.0208,1900.0
2009-06-22 12:15:00,18.47,18.47,18.46,18.47,4600.0,13.0278,13.0278,13.0208,13.0278,4600.0
2009-06-22 12:20:00,18.48,18.49,18.44,18.45,6700.0,13.0349,13.0419,13.0067,13.0137,6700.0
2009-06-22 12:25:00,18.46,18.47,18.45,18.46,8300.0,13.0208,13.0278,13.0137,13.0208,8300.0
2009-06-22 12:30:00,18.46,18.48,18.46,18.47,31500.0,13.0208,13.0349,13.0208,13.0278,31500.0
2009-06-22 12:35:00,18.46,18.47,18.44,18.44,25000.0,13.0208,13.0278,13.0067,13.0067,25000.0
2009-06-22 12:40:00,18.44,18.47,18.44,18.47,15100.0,13.0067,13.0278,13.0067,13.0278,15100.0
2009-06-22 12:45:00,18.47,18.47,18.45,18.46,26700.0,13.0278,13.0278,13.0137,13.0208,26700.0
2009-06-22 12:50:00,18.45,18.46,18.45,18.46,3700.0,13.0137,13.0208,13.0137,13.0208,3700.0
2009-06-22 12:55:00,18.46,18.51,18.46,18.49,23800.0,13.0208,13.056,13.0208,13.0419,23800.0
2009-06-22 13:00:00,18.5,18.5,18.48,18.49,34100.0,13.049,13.049,13.0349,13.0419,34100.0
2009-06-22 13:05:00,18.48,18.49,18.47,18.47,6900.0,13.0349,13.0419,13.0278,13.0278,6900.0
2009-06-22 13:10:00,18.47,18.47,18.44,18.44,52200.0,13.0278,13.0278,13.0067,13.0067,52200.0
2009-06-22 13:15:00,18.44,18.46,18.42,18.42,20900.0,13.0067,13.0208,12.9926,12.9926,20900.0
2009-06-22 13:20:00,18.42,18.42,18.41,18.41,33500.0,12.9926,12.9926,12.9855,12.9855,33500.0
2009-06-22 13:25:00,18.41,18.42,18.4,18.42,28500.0,12.9855,12.9926,12.9785,12.9926,28500.0
2009-06-22 13:30:00,18.42,18.44,18.42,18.43,11800.0,12.9926,13.0067,12.9926,12.9996,11800.0
2009-06-22 13:35:00,18.44,18.45,18.43,18.44,14700.0,13.0067,13.0137,12.9996,13.0067,14700.0
2009-06-22 13:40:00,18.44,18.46,18.44,18.45,20100.0,13.0067,13.0208,13.0067,13.0137,20100.0
2009-06-22 13:45:00,18.45,18.47,18.44,18.47,45100.0,13.0137,13.0278,13.0067,13.0278,45100.0
2009-06-22 13:50:00,18.47,18.49,18.46,18.49,24000.0,13.0278,13.0419,13.0208,13.0419,24000.0
2009-06-22 13:55:00,18.49,18.51,18.48,18.49,28900.0,13.0419,13.056,13.0349,13.0419,28900.0
2009-06-22 14:00:00,18.49,18.49,18.46,18.47,47200.0,13.0419,13.0419,13.0208,13.0278,47200.0
2009-06-22 14:05:00,18.47,18.48,18.45,18.45,46100.0,13.0278,13.0349,13.0137,13.0137,46100.0
2009-06-22 14:10:00,18.45,18.46,18.43,18.45,35700.0,13.0137,13.0208,12.9996,13.0137,35700.0
2009-06-22 14:15:00,18.45,18.46,18.44,18.46,42700.0,13.0137,13.0208,13.0067,13.0208,42700.0
2009-06-22 14:20:00,18.46,18.46,18.44,18.45,24100.0,13.0208,13.0208,13.0067,13.0137,24100.0
2009-06-22 14:25:00,18.46,18.47,18.43,18.43,44200.0,13.0208,13.0278,12.9996,12.9996,44200.0
2009-06-22 14:30:00,18.42,18.42,18.41,18.42,31600.0,12.9926,12.9926,12.9855,12.9926,31600.0
2009-06-22 14:35:00,18.42,18.47,18.4,18.47,39000.0,12.9926,13.0278,12.9785,13.0278,39000.0
2009-06-22 14:40:00,18.48,18.48,18.44,18.45,21200.0,13.0349,13.0349,13.0067,13.0137,21200.0
2009-06-22 14:45:00,18.44,18.45,18.42,18.43,60100.0,13.0067,13.0137,12.9926,12.9996,60100.0
2009-06-22 14:50:00,18.43,18.45,18.42,18.43,67700.0,12.9996,13.0137,12.9926,12.9996,67700.0
2009-06-22 14:55:00,18.43,18.45,18.42,18.44,46900.0,12.9996,13.0137,12.9926,13.0067,46900.0
2009-06-22 15:00:00,18.45,18.48,18.44,18.48,48400.0,13.0137,13.0349,13.0067,13.0349,48400.0
2009-06-22 15:05:00,18.48,18.48,18.46,18.46,37700.0,13.0349,13.0349,13.0208,13.0208,37700.0
2009-06-22 15:10:00,18.46,18.47,18.45,18.45,67800.0,13.0208,13.0278,13.0137,13.0137,67800.0
2009-06-22 15:15:00,18.45,18.46,18.44,18.46,68700.0,13.0137,13.0208,13.0067,13.0208,68700.0
2009-06-22 15:20:00,18.46,18.47,18.43,18.44,57100.0,13.0208,13.0278,12.9996,13.0067,57100.0
2009-06-22 15:25:00,18.43,18.43,18.37,18.39,69600.0,12.9996,12.9996,12.9573,12.9714,69600.0
2009-06-22 15:30:00,18.39,18.4,18.36,18.36,128800.0,12.9714,12.9785,12.9502,12.9502,128800.0
2009-06-22 15:35:00,18.37,18.43,18.34,18.42,78300.0,12.9573,12.9996,12.9361,12.9926,78300.0
2009-06-22 15:40:00,18.42,18.42,18.31,18.32,88500.0,12.9926,12.9926,12.915,12.922,88500.0
2009-06-22 15:45:00,18.31,18.35,18.31,18.32,62000.0,12.915,12.9432,12.915,12.922,62000.0
2009-06-22 15:50:00,18.32,18.32,18.26,18.3,75300.0,12.922,12.922,12.8797,12.9079,75300.0
2009-06-22 15:55:00,18.31,18.31,18.23,18.25,212500.0,12.915,12.915,12.8585,12.8727,212500.0
2009-06-23 09:30:00,18.3,18.55,18.27,18.54,34900.0,12.9079,13.0843,12.8868,13.0772,34900.0
2009-06-23 09:35:00,18.56,18.65,18.54,18.54,156300.0,13.0913,13.1548,13.0772,13.0772,156300.0
2009-06-23 09:40:00,18.53,18.58,18.34,18.34,85700.0,13.0701,13.1054,12.9361,12.9361,85700.0
2009-06-23 09:45:00,18.35,18.36,18.2,18.23,234000.0,12.9432,12.9502,12.8374,12.8585,234000.0
2009-06-23 09:50:00,18.24,18.34,18.24,18.28,50200.0,12.8656,12.9361,12.8656,12.8938,50200.0
2009-06-23 09:55:00,18.27,18.28,18.23,18.24,42800.0,12.8868,12.8938,12.8585,12.8656,42800.0
2009-06-23 10:00:00,18.23,18.31,18.2,18.31,116400.0,12.8585,12.915,12.8374,12.915,116400.0
2009-06-23 10:05:00,18.31,18.31,18.17,18.2,106900.0,12.915,12.915,12.8162,12.8374,106900.0
2009-06-23 10:10:00,18.2,18.2,18.07,18.07,122500.0,12.8374,12.8374,12.7457,12.7457,122500.0
2009-06-23 10:15:00,18.07,18.08,18.06,18.07,74700.0,12.7457,12.7527,12.7386,12.7457,74700.0
2009-06-23 10:20:00,18.07,18.09,18.02,18.03,94000.0,12.7457,12.7598,12.7104,12.7175,94000.0
2009-06-23 10:25:00,18.03,18.04,17.82,17.82,424000.0,12.7175,12.7245,12.5693,12.5693,424000.0
2009-06-23 10:30:00,17.83,17.87,17.8,17.84,221200.0,12.5764,12.6046,12.5552,12.5835,221200.0
2009-06-23 10:35:00,17.84,17.88,17.84,17.88,49800.0,12.5835,12.6117,12.5835,12.6117,49800.0
2009-06-23 10:40:00,17.88,17.88,17.78,17.78,121000.0,12.6117,12.6117,12.5411,12.5411,121000.0
2009-06-23 10:45:00,17.79,17.8,17.78,17.79,71600.0,12.5482,12.5552,12.5411,12.5482,71600.0
2009-06-23 10:50:00,17.8,17.8,17.75,17.75,114000.0,12.5552,12.5552,12.52,12.52,114000.0
2009-06-23 10:55:00,17.74,17.77,17.72,17.76,100800.0,12.5129,12.5341,12.4988,12.527,100800.0
2009-06-23 11:00:00,17.76,17.77,17.74,17.76,30900.0,12.527,12.5341,12.5129,12.527,30900.0
2009-06-23 11:05:00,17.77,17.78,17.75,17.77,63800.0,12.5341,12.5411,12.52,12.5341,63800.0
2009-06-23 11:10:00,17.77,17.78,17.76,17.78,29700.0,12.5341,12.5411,12.527,12.5411,29700.0
2009-06-23 11:15:00,17.78,17.83,17.77,17.82,23400.0,12.5411,12.5764,12.5341,12.5693,23400.0
2009-06-23 11:20:00,17.82,17.84,17.79,17.8,133000.0,12.5693,12.5835,12.5482,12.5552,133000.0
2009-06-23 11:25:00,17.81,17.83,17.8,17.82,152300.0,12.5623,12.5764,12.5552,12.5693,152300.0
2009-06-23 11:30:00,17.83,17.85,17.82,17.85,13200.0,12.5764,12.5905,12.5693,12.5905,13200.0
2009-06-23 11:35:00,17.86,17.95,17.86,17.94,29800.0,12.5976,12.661,12.5976,12.654,29800.0
2009-06-23 11:40:00,17.94,17.94,17.91,17.92,22300.0,12.654,12.654,12.6328,12.6399,22300.0
2009-06-23 11:45:00,17.92,17.93,17.91,17.93,28300.0,12.6399,12.6469,12.6328,12.6469,28300.0
2009-06-23 11:50:00,17.93,17.99,17.92,17.99,29100.0,12.6469,12.6893,12.6399,12.6893,29100.0
2009-06-23 11:55:00,17.99,18.01,17.98,18.0,27900.0,12.6893,12.7034,12.6822,12.6963,27900.0
2009-06-23 12:00:00,18.0,18.02,18.0,18.01,22700.0,12.6963,12.7104,12.6963,12.7034,22700.0
2009-06-23 12:05:00,18.01,18.02,18.01,18.01,25800.0,12.7034,12.7104,12.7034,12.7034,25800.0
2009-06-23 12:10:00,18.02,18.02,17.99,18.0,24200.0,12.7104,12.7104,12.6893,12.6963,24200.0
2009-06-23 12:15:00,18.0,18.0,17.98,17.99,27900.0,12.6963,12.6963,12.6822,12.6893,27900.0
2009-06-23 12:20:00,18.0,18.06,17.99,18.05,20700.0,12.6963,12.7386,12.6893,12.7316,20700.0
2009-06-23 12:25:00,18.05,18.06,18.01,18.02,17000.0,12.7316,12.7386,12.7034,12.7104,17000.0
2009-06-23 12:30:00,18.02,18.02,18.02,18.02,6400.0,12.7104,12.7104,12.7104,12.7104,6400.0
2009-06-23 12:35:00,18.03,18.13,18.02,18.11,37900.0,12.7175,12.788,12.7104,12.7739,37900.0
2009-06-23 12:40:00,18.1,18.1,18.04,18.06,30900.0,12.7668,12.7668,12.7245,12.7386,30900.0
2009-06-23 12:45:00,18.07,18.07,18.05,18.06,22200.0,12.7457,12.7457,12.7316,12.7386,22200.0
2009-06-23 12:50:00,18.06,18.07,18.03,18.04,28600.0,12.7386,12.7457,12.7175,12.7245,28600.0
2009-06-23 12:55:00,18.03,18.04,18.02,18.03,11100.0,12.7175,12.7245,12.7104,12.7175,11100.0
2009-06-23 13:00:00,18.02,18.05,18.01,18.05,24900.0,12.7104,12.7316,12.7034,12.7316,24900.0
2009-06-23 13:05:00,18.06,18.06,18.02,18.04,21400.0,12.7386,12.7386,12.7104,12.7245,21400.0
2009-06-23 13:10:00,18.05,18.06,18.03,18.03,28800.0,12.7316,12.7386,12.7175,12.7175,28800.0
2009-06-23 13:15:00,18.04,18.04,18.02,18.03,12100.0,12.7245,12.7245,12.7104,12.7175,12100.0
2009-06-23 13:20:00,18.04,18.04,18.01,18.02,12100.0,12.7245,12.7245,12.7034,12.7104,12100.0
2009-06-23 13:25:00,18.02,18.03,17.96,17.96,22200.0,12.7104,12.7175,12.6681,12.6681,22200.0
2009-06-23 13:30:00,17.97,17.97,17.96,17.96,18800.0,12.6752,12.6752,12.6681,12.6681,18800.0
2009-06-23 13:35:00,17.97,17.97,17.96,17.97,11500.0,12.6752,12.6752,12.6681,12.6752,11500.0
2009-06-23 13:40:00,17.97,17.97,17.94,17.95,19700.0,12.6752,12.6752,12.654,12.661,19700.0
2009-06-23 13:45:00,17.94,17.95,17.92,17.94,86300.0,12.654,12.661,12.6399,12.654,86300.0
2009-06-23 13:50:00,17.94,17.95,17.91,17.91,34900.0,12.654,12.661,12.6328,12.6328,34900.0
2009-06-23 13:55:00,17.92,17.92,17.86,17.86,16500.0,12.6399,12.6399,12.5976,12.5976,16500.0
2009-06-23 14:00:00,17.86,17.94,17.85,17.93,56000.0,12.5976,12.654,12.5905,12.6469,56000.0
2009-06-23 14:05:00,17.94,17.94,17.92,17.92,13200.0,12.654,12.654,12.6399,12.6399,13200.0
2009-06-23 14:10:00,17.93,17.98,17.92,17.97,18800.0,12.6469,12.6822,12.6399,12.6752,18800.0
2009-06-23 14:15:00,17.96,18.03,17.96,18.0,108000.0,12.6681,12.7175,12.6681,12.6963,108000.0
2009-06-23 14:20:00,18.0,18.0,17.97,17.98,24600.0,12.6963,12.6963,12.6752,12.6822,24600.0
2009-06-23 14:25:00,17.98,18.13,17.98,18.11,380100.0,12.6822,12.788,12.6822,12.7739,380100.0
2009-06-23 14:30:00,18.12,18.14,18.1,18.1,124100.0,12.781,12.7951,12.7668,12.7668,124100.0
2009-06-23 14:35:00,18.1,18.14,18.09,18.12,117200.0,12.7668,12.7951,12.7598,12.781,117200.0
2009-06-23 14:40:00,18.12,18.13,18.1,18.12,33300.0,12.781,12.788,12.7668,12.781,33300.0
2009-06-23 14:45:00,18.11,18.13,18.11,18.11,28000.0,12.7739,12.788,12.7739,12.7739,28000.0
2009-06-23 14:50:00,18.12,18.15,18.11,18.14,66500.0,12.781,12.8021,12.7739,12.7951,66500.0
2009-06-23 14:55:00,18.14,18.14,18.06,18.06,75900.0,12.7951,12.7951,12.7386,12.7386,75900.0
2009-06-23 15:00:00,18.06,18.06,18.03,18.05,29800.0,12.7386,12.7386,12.7175,12.7316,29800.0
2009-06-23 15:05:00,18.05,18.05,17.97,17.98,54800.0,12.7316,12.7316,12.6752,12.6822,54800.0
2009-06-23 15:10:00,17.98,18.0,17.95,18.0,85000.0,12.6822,12.6963,12.661,12.6963,85000.0
2009-06-23 15:15:00,18.01,18.01,18.0,18.0,47600.0,12.7034,12.7034,12.6963,12.6963,47600.0
2009-06-23 15:20:00,18.01,18.01,17.94,17.95,53700.0,12.7034,12.7034,12.654,12.661,53700.0
2009-06-23 15:25:00,17.95,18.01,17.94,18.01,43600.0,12.661,12.7034,12.654,12.7034,43600.0
2009-06-23 15:30:00,18.01,18.01,17.95,18.0,60600.0,12.7034,12.7034,12.661,12.6963,60600.0
2009-06-23 15:35:00,18.0,18.0,17.97,17.97,40300.0,12.6963,12.6963,12.6752,12.6752,40300.0
2009-06-23 15:40:00,17.97,17.97,17.93,17.95,78400.0,12.6752,12.6752,12.6469,12.661,78400.0
2009-06-23 15:45:00,17.95,18.03,17.94,18.03,104700.0,12.661,12.7175,12.654,12.7175,104700.0
2009-06-23 15:50:00,18.03,18.03,17.94,17.98,88300.0,12.7175,12.7175,12.654,12.6822,88300.0
2009-06-23 15:55:00,17.98,17.98,17.93,17.93,129200.0,12.6822,12.6822,12.6469,12.6469,129200.0
2009-06-24 09:30:00,18.1,18.2,18.1,18.12,38900.0,12.7668,12.8374,12.7668,12.781,38900.0
2009-06-24 09:35:00,18.13,18.13,18.1,18.1,18100.0,12.788,12.788,12.7668,12.7668,18100.0
2009-06-24 09:40:00,18.09,18.09,18.04,18.07,59400.0,12.7598,12.7598,12.7245,12.7457,59400.0
2009-06-24 09:45:00,18.06,18.08,18.04,18.06,55100.0,12.7386,12.7527,12.7245,12.7386,55100.0
2009-06-24 09:50:00,18.06,18.13,18.06,18.13,66800.0,12.7386,12.788,12.7386,12.788,66800.0
2009-06-24 09:55:00,18.13,18.15,18.11,18.14,52900.0,12.788,12.8021,12.7739,12.7951,52900.0
2009-06-24 10:00:00,18.13,18.13,18.03,18.08,85100.0,12.788,12.788,12.7175,12.7527,85100.0
2009-06-24 10:05:00,18.07,18.13,18.05,18.1,31000.0,12.7457,12.788,12.7316,12.7668,31000.0
2009-06-24 10:10:00,18.1,18.14,18.1,18.13,67200.0,12.7668,12.7951,12.7668,12.788,67200.0
2009-06-24 10:15:00,18.14,18.16,18.13,18.15,48200.0,12.7951,12.8092,12.788,12.8021,48200.0
2009-06-24 10:20:00,18.15,18.23,18.15,18.2,37700.0,12.8021,12.8585,12.8021,12.8374,37700.0
2009-06-24 10:25:00,18.2,18.22,18.19,18.21,22700.0,12.8374,12.8515,12.8303,12.8444,22700.0
2009-06-24 10:30:00,18.21,18.22,18.18,18.19,24400.0,12.8444,12.8515,12.8233,12.8303,24400.0
2009-06-24 10:35:00,18.19,18.2,18.17,18.17,12500.0,12.8303,12.8374,12.8162,12.8162,12500.0
2009-06-24 10:40:00,18.17,18.19,18.16,18.19,19300.0,12.8162,12.8303,12.8092,12.8303,19300.0
2009-06-24 10:45:00,18.18,18.2,18.18,18.2,46800.0,12.8233,12.8374,12.8233,12.8374,46800.0
2009-06-24 10:50:00,18.2,18.2,18.18,18.19,18100.0,12.8374,12.8374,12.8233,12.8303,18100.0
2009-06-24 10:55:00,18.19,18.2,18.17,18.18,39700.0,12.8303,12.8374,12.8162,12.8233,39700.0
2009-06-24 11:00:00,18.18,18.21,18.17,18.2,19400.0,12.8233,12.8444,12.8162,12.8374,19400.0
2009-06-24 11:05:00,18.2,18.21,18.17,18.17,12800.0,12.8374,12.8444,12.8162,12.8162,12800.0
2009-06-24 11:10:00,18.17,18.17,18.15,18.15,40500.0,12.8162,12.8162,12.8021,12.8021,40500.0
2009-06-24 11:15:00,18.16,18.16,18.15,18.15,3200.0,12.8092,12.8092,12.8021,12.8021,3200.0
2009-06-24 11:20:00,18.16,18.16,18.15,18.16,14500.0,12.8092,12.8092,12.8021,12.8092,14500.0
2009-06-24 11:25:00,18.15,18.16,18.15,18.15,13100.0,12.8021,12.8092,12.8021,12.8021,13100.0
2009-06-24 11:30:00,18.15,18.16,18.09,18.1,28500.0,12.8021,12.8092,12.7598,12.7668,28500.0
2009-06-24 11:35:00,18.09,18.1,18.03,18.03,78500.0,12.7598,12.7668,12.7175,12.7175,78500.0
2009-06-24 11:40:00,18.03,18.03,18.01,18.02,68700.0,12.7175,12.7175,12.7034,12.7104,68700.0
2009-06-24 11:45:00,18.02,18.02,17.99,17.99,39100.0,12.7104,12.7104,12.6893,12.6893,39100.0
2009-06-24 11:50:00,17.99,18.0,17.96,17.97,57400.0,12.6893,12.6963,12.6681,12.6752,57400.0
2009-06-24 11:55:00,17.97,17.97,17.94,17.95,79700.0,12.6752,12.6752,12.654,12.661,79700.0
2009-06-24 12:00:00,17.95,17.95,17.95,17.95,0.0,12.661,12.661,12.661,12.661,0.0
2009-06-24 12:05:00,17.98,17.99,17.97,17.99,2300.0,12.6822,12.6893,12.6752,12.6893,2300.0
2009-06-24 12:10:00,18.0,18.0,17.98,17.98,86400.0,12.6963,12.6963,12.6822,12.6822,86400.0
2009-06-24 12:15:00,17.97,17.97,17.95,17.97,27200.0,12.6752,12.6752,12.661,12.6752,27200.0
2009-06-24 12:20:00,17.96,17.97,17.96,17.97,5100.0,12.6681,12.6752,12.6681,12.6752,5100.0
2009-06-24 12:25:00,17.97,17.98,17.96,17.98,48300.0,12.6752,12.6822,12.6681,12.6822,48300.0
2009-06-24 12:30:00,17.99,17.99,17.98,17.98,1000.0,12.6893,12.6893,12.6822,12.6822,1000.0
2009-06-24 12:35:00,17.99,17.99,17.98,17.98,15100.0,12.6893,12.6893,12.6822,12.6822,15100.0
2009-06-24 12:40:00,17.98,17.98,17.98,17.98,700.0,12.6822,12.6822,12.6822,12.6822,700.0
2009-06-24 12:45:00,17.99,18.02,17.99,18.02,3700.0,12.6893,12.7104,12.6893,12.7104,3700.0
2009-06-24 12:50:00,18.01,18.01,18.01,18.01,100.0,12.7034,12.7034,12.7034,12.7034,100.0
2009-06-24 12:55:00,18.02,18.03,18.02,18.02,8700.0,12.7104,12.7175,12.7104,12.7104,8700.0
2009-06-24 13:00:00,18.02,18.05,18.02,18.05,14600.0,12.7104,12.7316,12.7104,12.7316,14600.0
2009-06-24 13:05:00,18.05,18.06,18.05,18.06,4000.0,12.7316,12.7386,12.7316,12.7386,4000.0
2009-06-24 13:10:00,18.07,18.07,18.05,18.05,7200.0,12.7457,12.7457,12.7316,12.7316,7200.0
2009-06-24 13:15:00,18.05,18.05,18.05,18.05,0.0,12.7316,12.7316,12.7316,12.7316,0.0
2009-06-24 13:20:00,18.06,18.06,18.05,18.05,7800.0,12.7386,12.7386,12.7316,12.7316,7800.0
2009-06-24 13:25:00,18.05,18.06,18.05,18.06,6700.0,12.7316,12.7386,12.7316,12.7386,6700.0
2009-06-24 13:30:00,18.06,18.06,18.04,18.04,12400.0,12.7386,12.7386,12.7245,12.7245,12400.0
2009-06-24 13:35:00,18.05,18.05,18.04,18.05,1800.0,12.7316,12.7316,12.7245,12.7316,1800.0
2009-06-24 13:40:00,18.05,18.05,18.05,18.05,300.0,12.7316,12.7316,12.7316,12.7316,300.0
2009-06-24 13:45:00,18.05,18.05,18.0,18.0,7200.0,12.7316,12.7316,12.6963,12.6963,7200.0
2009-06-24 13:50:00,18.01,18.01,18.01,18.01,500.0,12.7034,12.7034,12.7034,12.7034,500.0
2009-06-24 13:55:00,18.02,18.04,18.01,18.02,34400.0,12.7104,12.7245,12.7034,12.7104,34400.0
2009-06-24 14:00:00,18.02,18.03,18.02,18.02,2900.0,12.7104,12.7175,12.7104,12.7104,2900.0
2009-06-24 14:05:00,18.02,18.04,18.02,18.03,4700.0,12.7104,12.7245,12.7104,12.7175,4700.0
2009-06-24 14:10:00,18.04,18.04,18.01,18.03,8600.0,12.7245,12.7245,12.7034,12.7175,8600.0
2009-06-24 14:15:00,18.04,18.06,17.93,17.99,145400.0,12.7245,12.7386,12.6469,12.6893,145400.0
2009-06-24 14:20:00,17.98,18.06,17.94,17.98,71500.0,12.6822,12.7386,12.654,12.6822,71500.0
2009-06-24 14:25:00,17.98,18.02,17.91,17.93,49500.0,12.6822,12.7104,12.6328,12.6469,49500.0
2009-06-24 14:30:00,17.94,17.96,17.89,17.92,42600.0,12.654,12.6681,12.6187,12.6399,42600.0
2009-06-24 14:35:00,17.92,17.92,17.84,17.87,58800.0,12.6399,12.6399,12.5835,12.6046,58800.0
2009-06-24 14:40:00,17.88,17.95,17.87,17.95,29100.0,12.6117,12.661,12.6046,12.661,29100.0
2009-06-24 14:45:00,17.95,17.97,17.9,17.9,22000.0,12.661,12.6752,12.6258,12.6258,22000.0
2009-06-24 14:50:00,17.91,17.97,17.9,17.96,15100.0,12.6328,12.6752,12.6258,12.6681,15100.0
2009-06-24 14:55:00,17.95,17.97,17.92,17.92,13800.0,12.661,12.6752,12.6399,12.6399,13800.0
2009-06-24 15:00:00,17.93,17.97,17.93,17.95,24600.0,12.6469,12.6752,12.6469,12.661,24600.0
2009-06-24 15:05:00,17.95,17.95,17.87,17.87,40900.0,12.661,12.661,12.6046,12.6046,40900.0
2009-06-24 15:10:00,17.87,17.9,17.86,17.9,25600.0,12.6046,12.6258,12.5976,12.6258,25600.0
2009-06-24 15:15:00,17.9,17.9,17.82,17.85,68500.0,12.6258,12.6258,12.5693,12.5905,68500.0
2009-06-24 15:20:00,17.85,17.9,17.84,17.87,72600.0,12.5905,12.6258,12.5835,12.6046,72600.0
2009-06-24 15:25:00,17.87,17.9,17.84,17.89,62100.0,12.6046,12.6258,12.5835,12.6187,62100.0
2009-06-24 15:30:00,17.89,17.9,17.85,17.86,73700.0,12.6187,12.6258,12.5905,12.5976,73700.0
2009-06-24 15:35:00,17.87,17.87,17.83,17.84,109300.0,12.6046,12.6046,12.5764,12.5835,109300.0
2009-06-24 15:40:00,17.85,17.85,17.78,17.83,103800.0,12.5905,12.5905,12.5411,12.5764,103800.0
2009-06-24 15:45:00,17.82,17.87,17.82,17.85,99600.0,12.5693,12.6046,12.5693,12.5905,99600.0
2009-06-24 15:50:00,17.85,17.87,17.8,17.82,127700.0,12.5905,12.6046,12.5552,12.5693,127700.0
2009-06-24 15:55:00,17.83,17.89,17.82,17.86,218700.0,12.5764,12.6187,12.5693,12.5976,218700.0
2009-06-25 09:30:00,17.7,17.92,17.7,17.88,57600.0,12.4847,12.6399,12.4847,12.6117,57600.0
2009-06-25 09:35:00,17.85,17.89,17.8,17.89,50800.0,12.5905,12.6187,12.5552,12.6187,50800.0
2009-06-25 09:40:00,17.89,17.92,17.85,17.85,25200.0,12.6187,12.6399,12.5905,12.5905,25200.0
2009-06-25 09:45:00,17.87,17.88,17.78,17.78,48900.0,12.6046,12.6117,12.5411,12.5411,48900.0
2009-06-25 09:50:00,17.79,17.88,17.78,17.88,45900.0,12.5482,12.6117,12.5411,12.6117,45900.0
2009-06-25 09:55:00,17.89,17.9,17.85,17.88,101600.0,12.6187,12.6258,12.5905,12.6117,101600.0
2009-06-25 10:00:00,17.88,17.9,17.86,17.88,78700.0,12.6117,12.6258,12.5976,12.6117,78700.0
2009-06-25 10:05:00,17.87,17.92,17.86,17.9,59000.0,12.6046,12.6399,12.5976,12.6258,59000.0
2009-06-25 10:10:00,17.9,17.92,17.9,17.91,39900.0,12.6258,12.6399,12.6258,12.6328,39900.0
2009-06-25 10:15:00,17.91,17.92,17.9,17.91,57300.0,12.6328,12.6399,12.6258,12.6328,57300.0
2009-06-25 10:20:00,17.91,17.92,17.84,17.86,67300.0,12.6328,12.6399,12.5835,12.5976,67300.0
2009-06-25 10:25:00,17.87,17.89,17.83,17.84,146100.0,12.6046,12.6187,12.5764,12.5835,146100.0
2009-06-25 10:30:00,17.84,17.84,17.81,17.82,53400.0,12.5835,12.5835,12.5623,12.5693,53400.0
2009-06-25 10:35:00,17.82,17.82,17.8,17.8,29800.0,12.5693,12.5693,12.5552,12.5552,29800.0
2009-06-25 10:40:00,17.8,17.81,17.78,17.79,59600.0,12.5552,12.5623,12.5411,12.5482,59600.0
2009-06-25 10:45:00,17.78,17.81,17.78,17.8,55500.0,12.5411,12.5623,12.5411,12.5552,55500.0
2009-06-25 10:50:00,17.81,17.82,17.78,17.81,64900.0,12.5623,12.5693,12.5411,12.5623,64900.0
2009-06-25 10:55:00,17.82,17.83,17.8,17.82,61800.0,12.5693,12.5764,12.5552,12.5693,61800.0
2009-06-25 11:00:00,17.82,17.86,17.82,17.86,21200.0,12.5693,12.5976,12.5693,12.5976,21200.0
2009-06-25 11:05:00,17.85,17.87,17.85,17.87,18600.0,12.5905,12.6046,12.5905,12.6046,18600.0
2009-06-25 11:10:00,17.87,17.87,17.84,17.84,20400.0,12.6046,12.6046,12.5835,12.5835,20400.0
2009-06-25 11:15:00,17.85,17.86,17.84,17.86,32800.0,12.5905,12.5976,12.5835,12.5976,32800.0
2009-06-25 11:20:00,17.86,17.9,17.86,17.9,64800.0,12.5976,12.6258,12.5976,12.6258,64800.0
2009-06-25 11:25:00,17.9,18.02,17.89,18.01,218200.0,12.6258,12.7104,12.6187,12.7034,218200.0
2009-06-25 11:30:00,18.02,18.04,18.01,18.03,38900.0,12.7104,12.7245,12.7034,12.7175,38900.0
2009-06-25 11:35:00,18.04,18.06,18.03,18.06,33400.0,12.7245,12.7386,12.7175,12.7386,33400.0
2009-06-25 11:40:00,18.06,18.11,18.06,18.09,264800.0,12.7386,12.7739,12.7386,12.7598,264800.0
2009-06-25 11:45:00,18.08,18.15,18.07,18.14,260500.0,12.7527,12.8021,12.7457,12.7951,260500.0
2009-06-25 11:50:00,18.15,18.19,18.13,18.19,215700.0,12.8021,12.8303,12.788,12.8303,215700.0
2009-06-25 11:55:00,18.18,18.27,18.18,18.27,218600.0,12.8233,12.8868,12.8233,12.8868,218600.0
2009-06-25 12:00:00,18.27,18.3,18.26,18.29,342000.0,12.8868,12.9079,12.8797,12.9009,342000.0
2009-06-25 12:05:00,18.29,18.33,18.27,18.32,222000.0,12.9009,12.9291,12.8868,12.922,222000.0
2009-06-25 12:10:00,18.32,18.35,18.31,18.35,221300.0,12.922,12.9432,12.915,12.9432,221300.0
2009-06-25 12:15:00,18.34,18.36,18.34,18.35,118200.0,12.9361,12.9502,12.9361,12.9432,118200.0
2009-06-25 12:20:00,18.34,18.35,18.31,18.35,106800.0,12.9361,12.9432,12.915,12.9432,106800.0
2009-06-25 12:25:00,18.35,18.39,18.33,18.39,259200.0,12.9432,12.9714,12.9291,12.9714,259200.0
2009-06-25 12:30:00,18.39,18.39,18.34,18.34,55800.0,12.9714,12.9714,12.9361,12.9361,55800.0
2009-06-25 12:35:00,18.33,18.33,18.3,18.3,8400.0,12.9291,12.9291,12.9079,12.9079,8400.0
2009-06-25 12:40:00,18.3,18.31,18.27,18.28,36200.0,12.9079,12.915,12.8868,12.8938,36200.0
2009-06-25 12:45:00,18.28,18.28,18.25,18.25,19000.0,12.8938,12.8938,12.8727,12.8727,19000.0
2009-06-25 12:50:00,18.25,18.31,18.25,18.31,134700.0,12.8727,12.915,12.8727,12.915,134700.0
2009-06-25 12:55:00,18.3,18.3,18.28,18.3,120600.0,12.9079,12.9079,12.8938,12.9079,120600.0
2009-06-25 13:00:00,18.3,18.32,18.28,18.32,24300.0,12.9079,12.922,12.8938,12.922,24300.0
2009-06-25 13:05:00,18.32,18.35,18.32,18.35,26900.0,12.922,12.9432,12.922,12.9432,26900.0
2009-06-25 13:10:00,18.35,18.38,18.33,18.38,118000.0,12.9432,12.9643,12.9291,12.9643,118000.0
2009-06-25 13:15:00,18.38,18.41,18.37,18.4,74300.0,12.9643,12.9855,12.9573,12.9785,74300.0
2009-06-25 13:20:00,18.4,18.44,18.39,18.42,107800.0,12.9785,13.0067,12.9714,12.9926,107800.0
2009-06-25 13:25:00,18.42,18.42,18.41,18.41,10800.0,12.9926,12.9926,12.9855,12.9855,10800.0
2009-06-25 13:30:00,18.41,18.41,18.37,18.37,18200.0,12.9855,12.9855,12.9573,12.9573,18200.0
2009-06-25 13:35:00,18.36,18.36,18.33,18.34,6400.0,12.9502,12.9502,12.9291,12.9361,6400.0
2009-06-25 13:40:00,18.33,18.34,18.29,18.3,38500.0,12.9291,12.9361,12.9009,12.9079,38500.0
2009-06-25 13:45:00,18.3,18.32,18.3,18.32,124000.0,12.9079,12.922,12.9079,12.922,124000.0
2009-06-25 13:50:00,18.31,18.36,18.31,18.35,143200.0,12.915,12.9502,12.915,12.9432,143200.0
2009-06-25 13:55:00,18.35,18.39,18.35,18.39,92600.0,12.9432,12.9714,12.9432,12.9714,92600.0
2009-06-25 14:00:00,18.39,18.39,18.34,18.34,108200.0,12.9714,12.9714,12.9361,12.9361,108200.0
2009-06-25 14:05:00,18.34,18.37,18.34,18.35,84000.0,12.9361,12.9573,12.9361,12.9432,84000.0
2009-06-25 14:10:00,18.36,18.37,18.34,18.34,20800.0,12.9502,12.9573,12.9361,12.9361,20800.0
2009-06-25 14:15:00,18.34,18.35,18.33,18.34,13100.0,12.9361,12.9432,12.9291,12.9361,13100.0
2009-06-25 14:20:00,18.34,18.36,18.31,18.35,137200.0,12.9361,12.9502,12.915,12.9432,137200.0
2009-06-25 14:25:00,18.36,18.39,18.35,18.38,161800.0,12.9502,12.9714,12.9432,12.9643,161800.0
2009-06-25 14:30:00,18.37,18.39,18.35,18.37,15500.0,12.9573,12.9714,12.9432,12.9573,15500.0
2009-06-25 14:35:00,18.37,18.38,18.34,18.34,17300.0,12.9573,12.9643,12.9361,12.9361,17300.0
2009-06-25 14:40:00,18.34,18.36,18.33,18.35,13700.0,12.9361,12.9502,12.9291,12.9432,13700.0
2009-06-25 14:45:00,18.36,18.37,18.35,18.35,12100.0,12.9502,12.9573,12.9432,12.9432,12100.0
2009-06-25 14:50:00,18.35,18.36,18.33,18.34,14900.0,12.9432,12.9502,12.9291,12.9361,14900.0
2009-06-25 14:55:00,18.34,18.35,18.33,18.34,20800.0,12.9361,12.9432,12.9291,12.9361,20800.0
2009-06-25 15:00:00,18.34,18.34,18.32,18.32,17300.0,12.9361,12.9361,12.922,12.922,17300.0
2009-06-25 15:05:00,18.32,18.37,18.32,18.37,16500.0,12.922,12.9573,12.922,12.9573,16500.0
2009-06-25 15:10:00,18.37,18.37,18.34,18.35,15800.0,12.9573,12.9573,12.9361,12.9432,15800.0
2009-06-25 15:15:00,18.35,18.36,18.33,18.34,29100.0,12.9432,12.9502,12.9291,12.9361,29100.0
2009-06-25 15:20:00,18.35,18.36,18.34,18.34,45000.0,12.9432,12.9502,12.9361,12.9361,45000.0
2009-06-25 15:25:00,18.35,18.4,18.35,18.39,86500.0,12.9432,12.9785,12.9432,12.9714,86500.0
2009-06-25 15:30:00,18.39,18.39,18.35,18.35,31900.0,12.9714,12.9714,12.9432,12.9432,31900.0
2009-06-25 15:35:00,18.35,18.36,18.32,18.34,51000.0,12.9432,12.9502,12.922,12.9361,51000.0
2009-06-25 15:40:00,18.34,18.37,18.34,18.36,22100.0,12.9361,12.9573,12.9361,12.9502,22100.0
2009-06-25 15:45:00,18.35,18.43,18.35,18.42,168600.0,12.9432,12.9996,12.9432,12.9926,168600.0
2009-06-25 15:50:00,18.42,18.5,18.42,18.5,352400.0,12.9926,13.049,12.9926,13.049,352400.0
2009-06-25 15:55:00,18.49,18.56,18.48,18.56,327600.0,13.0419,13.0913,13.0349,13.0913,327600.0
2009-06-26 09:30:00,18.46,18.61,18.43,18.58,221700.0,13.0208,13.1266,12.9996,13.1054,221700.0
2009-06-26 09:35:00,18.59,18.62,18.56,18.57,226900.0,13.1125,13.1336,13.0913,13.0984,226900.0
2009-06-26 09:40:00,18.57,18.63,18.54,18.59,137600.0,13.0984,13.1407,13.0772,13.1125,137600.0
2009-06-26 09:45:00,18.59,18.59,18.46,18.47,50800.0,13.1125,13.1125,13.0208,13.0278,50800.0
2009-06-26 09:50:00,18.46,18.46,18.37,18.43,72400.0,13.0208,13.0208,12.9573,12.9996,72400.0
2009-06-26 09:55:00,18.43,18.45,18.34,18.38,39900.0,12.9996,13.0137,12.9361,12.9643,39900.0
2009-06-26 10:00:00,18.38,18.41,18.35,18.35,21800.0,12.9643,12.9855,12.9432,12.9432,21800.0
2009-06-26 10:05:00,18.35,18.37,18.28,18.3,38600.0,12.9432,12.9573,12.8938,12.9079,38600.0
2009-06-26 10:10:00,18.3,18.32,18.26,18.27,23100.0,12.9079,12.922,12.8797,12.8868,23100.0
2009-06-26 10:15:00,18.27,18.31,18.27,18.31,14000.0,12.8868,12.915,12.8868,12.915,14000.0
2009-06-26 10:20:00,18.31,18.39,18.3,18.39,15700.0,12.915,12.9714,12.9079,12.9714,15700.0
2009-06-26 10:25:00,18.38,18.39,18.36,18.37,15800.0,12.9643,12.9714,12.9502,12.9573,15800.0
2009-06-26 10:30:00,18.39,18.41,18.38,18.4,26300.0,12.9714,12.9855,12.9643,12.9785,26300.0
2009-06-26 10:35:00,18.4,18.41,18.36,18.36,27000.0,12.9785,12.9855,12.9502,12.9502,27000.0
2009-06-26 10:40:00,18.35,18.37,18.33,18.33,17600.0,12.9432,12.9573,12.9291,12.9291,17600.0
2009-06-26 10:45:00,18.33,18.35,18.32,18.34,26800.0,12.9291,12.9432,12.922,12.9361,26800.0
2009-06-26 10:50:00,18.34,18.36,18.32,18.32,57200.0,12.9361,12.9502,12.922,12.922,57200.0
2009-06-26 10:55:00,18.33,18.37,18.33,18.36,23200.0,12.9291,12.9573,12.9291,12.9502,23200.0
2009-06-26 11:00:00,18.36,18.36,18.3,18.32,30900.0,12.9502,12.9502,12.9079,12.922,30900.0
2009-06-26 11:05:00,18.32,18.38,18.32,18.38,7200.0,12.922,12.9643,12.922,12.9643,7200.0
2009-06-26 11:10:00,18.37,18.39,18.36,18.39,17000.0,12.9573,12.9714,12.9502,12.9714,17000.0
2009-06-26 11:15:00,18.38,18.39,18.37,18.38,74500.0,12.9643,12.9714,12.9573,12.9643,74500.0
2009-06-26 11:20:00,18.39,18.39,18.36,18.36,17300.0,12.9714,12.9714,12.9502,12.9502,17300.0
2009-06-26 11:25:00,18.36,18.38,18.36,18.36,18400.0,12.9502,12.9643,12.9502,12.9502,18400.0
2009-06-26 11:30:00,18.37,18.37,18.35,18.35,8500.0,12.9573,12.9573,12.9432,12.9432,8500.0
2009-06-26 11:35:00,18.36,18.39,18.36,18.37,62900.0,12.9502,12.9714,12.9502,12.9573,62900.0
2009-06-26 11:40:00,18.37,18.37,18.35,18.36,11800.0,12.9573,12.9573,12.9432,12.9502,11800.0
2009-06-26 11:45:00,18.36,18.36,18.34,18.34,26900.0,12.9502,12.9502,12.9361,12.9361,26900.0
2009-06-26 11:50:00,18.33,18.38,18.33,18.37,12900.0,12.9291,12.9643,12.9291,12.9573,12900.0
2009-06-26 11:55:00,18.38,18.4,18.38,18.38,9800.0,12.9643,12.9785,12.9643,12.9643,9800.0
2009-06-26 12:00:00,18.39,18.45,18.39,18.43,100400.0,12.9714,13.0137,12.9714,12.9996,100400.0
2009-06-26 12:05:00,18.45,18.45,18.42,18.42,69500.0,13.0137,13.0137,12.9926,12.9926,69500.0
2009-06-26 12:10:00,18.42,18.43,18.42,18.43,39800.0,12.9926,12.9996,12.9926,12.9996,39800.0
2009-06-26 12:15:00,18.42,18.43,18.4,18.4,5100.0,12.9926,12.9996,12.9785,12.9785,5100.0
2009-06-26 12:20:00,18.41,18.42,18.41,18.42,18000.0,12.9855,12.9926,12.9855,12.9926,18000.0
2009-06-26 12:25:00,18.41,18.42,18.41,18.42,1200.0,12.9855,12.9926,12.9855,12.9926,1200.0
2009-06-26 12:30:00,18.41,18.43,18.4,18.43,66800.0,12.9855,12.9996,12.9785,12.9996,66800.0
2009-06-26 12:35:00,18.43,18.43,18.4,18.42,79300.0,12.9996,12.9996,12.9785,12.9926,79300.0
2009-06-26 12:40:00,18.42,18.44,18.41,18.42,66200.0,12.9926,13.0067,12.9855,12.9926,66200.0
2009-06-26 12:45:00,18.42,18.44,18.42,18.44,10600.0,12.9926,13.0067,12.9926,13.0067,10600.0
2009-06-26 12:50:00,18.45,18.45,18.44,18.44,4500.0,13.0137,13.0137,13.0067,13.0067,4500.0
2009-06-26 12:55:00,18.44,18.46,18.44,18.44,95100.0,13.0067,13.0208,13.0067,13.0067,95100.0
2009-06-26 13:00:00,18.44,18.46,18.44,18.44,56700.0,13.0067,13.0208,13.0067,13.0067,56700.0
2009-06-26 13:05:00,18.43,18.48,18.43,18.48,91300.0,12.9996,13.0349,12.9996,13.0349,91300.0
2009-06-26 13:10:00,18.48,18.49,18.47,18.48,66100.0,13.0349,13.0419,13.0278,13.0349,66100.0
2009-06-26 13:15:00,18.49,18.52,18.49,18.51,155400.0,13.0419,13.0631,13.0419,13.056,155400.0
2009-06-26 13:20:00,18.51,18.54,18.51,18.54,64700.0,13.056,13.0772,13.056,13.0772,64700.0
2009-06-26 13:25:00,18.54,18.57,18.54,18.57,48700.0,13.0772,13.0984,13.0772,13.0984,48700.0
2009-06-26 13:30:00,18.58,18.58,18.55,18.55,20800.0,13.1054,13.1054,13.0843,13.0843,20800.0
2009-06-26 13:35:00,18.54,18.55,18.53,18.53,10400.0,13.0772,13.0843,13.0701,13.0701,10400.0
2009-06-26 13:40:00,18.53,18.57,18.53,18.57,23600.0,13.0701,13.0984,13.0701,13.0984,23600.0
2009-06-26 13:45:00,18.57,18.57,18.53,18.53,21900.0,13.0984,13.0984,13.0701,13.0701,21900.0
2009-06-26 13:50:00,18.53,18.55,18.52,18.55,55000.0,13.0701,13.0843,13.0631,13.0843,55000.0
2009-06-26 13:55:00,18.54,18.57,18.53,18.54,101600.0,13.0772,13.0984,13.0701,13.0772,101600.0
2009-06-26 14:00:00,18.54,18.55,18.5,18.51,46400.0,13.0772,13.0843,13.049,13.056,46400.0
2009-06-26 14:05:00,18.52,18.53,18.51,18.52,5100.0,13.0631,13.0701,13.056,13.0631,5100.0
2009-06-26 14:10:00,18.52,18.52,18.49,18.5,52200.0,13.0631,13.0631,13.0419,13.049,52200.0
2009-06-26 14:15:00,18.5,18.5,18.48,18.48,45000.0,13.049,13.049,13.0349,13.0349,45000.0
2009-06-26 14:20:00,18.48,18.51,18.47,18.48,34200.0,13.0349,13.056,13.0278,13.0349,34200.0
2009-06-26 14:25:00,18.49,18.49,18.48,18.49,6400.0,13.0419,13.0419,13.0349,13.0419,6400.0
2009-06-26 14:30:00,18.49,18.49,18.47,18.49,43300.0,13.0419,13.0419,13.0278,13.0419,43300.0
2009-06-26 14:35:00,18.48,18.5,18.48,18.5,34400.0,13.0349,13.049,13.0349,13.049,34400.0
2009-06-26 14:40:00,18.49,18.51,18.49,18.51,8400.0,13.0419,13.056,13.0419,13.056,8400.0
2009-06-26 14:45:00,18.51,18.51,18.5,18.51,13300.0,13.056,13.056,13.049,13.056,13300.0
2009-06-26 14:50:00,18.5,18.52,18.5,18.52,29400.0,13.049,13.0631,13.049,13.0631,29400.0
2009-06-26 14:55:00,18.52,18.55,18.51,18.54,86500.0,13.0631,13.0843,13.056,13.0772,86500.0
2009-06-26 15:00:00,18.54,18.57,18.54,18.57,24900.0,13.0772,13.0984,13.0772,13.0984,24900.0
2009-06-26 15:05:00,18.56,18.57,18.55,18.57,13200.0,13.0913,13.0984,13.0843,13.0984,13200.0
2009-06-26 15:10:00,18.56,18.58,18.54,18.55,61900.0,13.0913,13.1054,13.0772,13.0843,61900.0
2009-06-26 15:15:00,18.54,18.55,18.49,18.5,62000.0,13.0772,13.0843,13.0419,13.049,62000.0
2009-06-26 15:20:00,18.49,18.51,18.49,18.51,19400.0,13.0419,13.056,13.0419,13.056,19400.0
2009-06-26 15:25:00,18.5,18.51,18.48,18.48,75800.0,13.049,13.056,13.0349,13.0349,75800.0
2009-06-26 15:30:00,18.49,18.53,18.49,18.5,37300.0,13.0419,13.0701,13.0419,13.049,37300.0
2009-06-26 15:35:00,18.51,18.51,18.49,18.5,67000.0,13.056,13.056,13.0419,13.049,67000.0
2009-06-26 15:40:00,18.51,18.66,18.51,18.66,55700.0,13.056,13.1618,13.056,13.1618,55700.0
2009-06-26 15:45:00,18.66,18.67,18.62,18.66,161200.0,13.1618,13.1689,13.1336,13.1618,161200.0
2009-06-26 15:50:00,18.66,18.75,18.66,18.67,227700.0,13.1618,13.2253,13.1618,13.1689,227700.0
2009-06-26 15:55:00,18.66,18.71,18.63,18.64,325800.0,13.1618,13.1971,13.1407,13.1477,325800.0
2009-06-29 09:30:00,18.68,18.76,18.6,18.65,17700.0,13.176,13.2324,13.1195,13.1548,17700.0
2009-06-29 09:35:00,18.65,18.65,18.36,18.36,41100.0,13.1548,13.1548,12.9502,12.9502,41100.0
2009-06-29 09:40:00,18.36,18.39,18.3,18.3,72900.0,12.9502,12.9714,12.9079,12.9079,72900.0
2009-06-29 09:45:00,18.29,18.29,18.12,18.12,95500.0,12.9009,12.9009,12.781,12.781,95500.0
2009-06-29 09:50:00,18.12,18.12,17.97,17.97,272700.0,12.781,12.781,12.6752,12.6752,272700.0
2009-06-29 09:55:00,17.96,17.96,17.91,17.93,257300.0,12.6681,12.6681,12.6328,12.6469,257300.0
2009-06-29 10:00:00,17.93,17.98,17.93,17.97,65800.0,12.6469,12.6822,12.6469,12.6752,65800.0
2009-06-29 10:05:00,17.96,18.06,17.95,18.05,183400.0,12.6681,12.7386,12.661,12.7316,183400.0
2009-06-29 10:10:00,18.06,18.23,18.06,18.23,251200.0,12.7386,12.8585,12.7386,12.8585,251200.0
2009-06-29 10:15:00,18.23,18.28,18.2,18.2,400400.0,12.8585,12.8938,12.8374,12.8374,400400.0
2009-06-29 10:20:00,18.2,18.23,18.17,18.23,256000.0,12.8374,12.8585,12.8162,12.8585,256000.0
2009-06-29 10:25:00,18.24,18.36,18.24,18.35,255800.0,12.8656,12.9502,12.8656,12.9432,255800.0
2009-06-29 10:30:00,18.35,18.47,18.34,18.46,203300.0,12.9432,13.0278,12.9361,13.0208,203300.0
2009-06-29 10:35:00,18.45,18.49,18.45,18.49,46300.0,13.0137,13.0419,13.0137,13.0419,46300.0
2009-06-29 10:40:00,18.49,18.56,18.47,18.55,399600.0,13.0419,13.0913,13.0278,13.0843,399600.0
2009-06-29 10:45:00,18.56,18.67,18.56,18.66,334000.0,13.0913,13.1689,13.0913,13.1618,334000.0
2009-06-29 10:50:00,18.66,18.73,18.66,18.73,228500.0,13.1618,13.2112,13.1618,13.2112,228500.0
2009-06-29 10:55:00,18.72,18.73,18.7,18.7,60200.0,13.2042,13.2112,13.1901,13.1901,60200.0
2009-06-29 11:00:00,18.7,18.71,18.67,18.67,66300.0,13.1901,13.1971,13.1689,13.1689,66300.0
2009-06-29 11:05:00,18.66,18.66,18.64,18.64,110800.0,13.1618,13.1618,13.1477,13.1477,110800.0
2009-06-29 11:10:00,18.63,18.72,18.63,18.72,162100.0,13.1407,13.2042,13.1407,13.2042,162100.0
2009-06-29 11:15:00,18.71,18.71,18.7,18.7,47600.0,13.1971,13.1971,13.1901,13.1901,47600.0
2009-06-29 11:20:00,18.7,18.71,18.68,18.69,230300.0,13.1901,13.1971,13.176,13.183,230300.0
2009-06-29 11:25:00,18.68,18.72,18.67,18.71,14000.0,13.176,13.2042,13.1689,13.1971,14000.0
2009-06-29 11:30:00,18.71,18.72,18.69,18.7,48300.0,13.1971,13.2042,13.183,13.1901,48300.0
2009-06-29 11:35:00,18.7,18.7,18.67,18.67,12400.0,13.1901,13.1901,13.1689,13.1689,12400.0
2009-06-29 11:40:00,18.66,18.67,18.65,18.67,31100.0,13.1618,13.1689,13.1548,13.1689,31100.0
2009-06-29 11:45:00,18.67,18.7,18.67,18.69,10500.0,13.1689,13.1901,13.1689,13.183,10500.0
2009-06-29 11:50:00,18.69,18.69,18.66,18.67,143700.0,13.183,13.183,13.1618,13.1689,143700.0
2009-06-29 11:55:00,18.67,18.68,18.65,18.66,56500.0,13.1689,13.176,13.1548,13.1618,56500.0
2009-06-29 12:00:00,18.65,18.67,18.65,18.65,43700.0,13.1548,13.1689,13.1548,13.1548,43700.0
2009-06-29 12:05:00,18.65,18.65,18.62,18.62,71300.0,13.1548,13.1548,13.1336,13.1336,71300.0
2009-06-29 12:10:00,18.63,18.63,18.62,18.62,26600.0,13.1407,13.1407,13.1336,13.1336,26600.0
2009-06-29 12:15:00,18.62,18.63,18.62,18.63,20400.0,13.1336,13.1407,13.1336,13.1407,20400.0
2009-06-29 12:20:00,18.63,18.66,18.62,18.66,22700.0,13.1407,13.1618,13.1336,13.1618,22700.0
2009-06-29 12:25:00,18.67,18.7,18.66,18.69,99800.0,13.1689,13.1901,13.1618,13.183,99800.0
2009-06-29 12:30:00,18.69,18.73,18.69,18.73,23900.0,13.183,13.2112,13.183,13.2112,23900.0
2009-06-29 12:35:00,18.73,18.74,18.7,18.7,70400.0,13.2112,13.2183,13.1901,13.1901,70400.0
2009-06-29 12:40:00,18.7,18.7,18.69,18.69,4000.0,13.1901,13.1901,13.183,13.183,4000.0
2009-06-29 12:45:00,18.7,18.7,18.7,18.7,1600.0,13.1901,13.1901,13.1901,13.1901,1600.0
2009-06-29 12:50:00,18.7,18.7,18.7,18.7,1500.0,13.1901,13.1901,13.1901,13.1901,1500.0
2009-06-29 12:55:00,18.7,18.7,18.67,18.67,4900.0,13.1901,13.1901,13.1689,13.1689,4900.0
2009-06-29 13:00:00,18.66,18.67,18.65,18.66,6500.0,13.1618,13.1689,13.1548,13.1618,6500.0
2009-06-29 13:05:00,18.67,18.69,18.66,18.69,11300.0,13.1689,13.183,13.1618,13.183,11300.0
2009-06-29 13:10:00,18.69,18.71,18.67,18.71,54800.0,13.183,13.1971,13.1689,13.1971,54800.0
2009-06-29 13:15:00,18.71,18.71,18.69,18.69,2600.0,13.1971,13.1971,13.183,13.183,2600.0
2009-06-29 13:20:00,18.69,18.71,18.69,18.7,15800.0,13.183,13.1971,13.183,13.1901,15800.0
2009-06-29 13:25:00,18.68,18.7,18.65,18.65,34900.0,13.176,13.1901,13.1548,13.1548,34900.0
2009-06-29 13:30:00,18.65,18.66,18.65,18.66,1800.0,13.1548,13.1618,13.1548,13.1618,1800.0
2009-06-29 13:35:00,18.67,18.67,18.66,18.67,900.0,13.1689,13.1689,13.1618,13.1689,900.0
2009-06-29 13:40:00,18.67,18.68,18.65,18.68,34900.0,13.1689,13.176,13.1548,13.176,34900.0
2009-06-29 13:45:00,18.67,18.67,18.63,18.63,20800.0,13.1689,13.1689,13.1407,13.1407,20800.0
2009-06-29 13:50:00,18.63,18.63,18.63,18.63,8200.0,13.1407,13.1407,13.1407,13.1407,8200.0
2009-06-29 13:55:00,18.63,18.65,18.62,18.65,19800.0,13.1407,13.1548,13.1336,13.1548,19800.0
2009-06-29 14:00:00,18.65,18.65,18.61,18.61,41000.0,13.1548,13.1548,13.1266,13.1266,41000.0
2009-06-29 14:05:00,18.61,18.61,18.61,18.61,0.0,13.1266,13.1266,13.1266,13.1266,0.0
2009-06-29 14:10:00,18.62,18.64,18.61,18.62,29800.0,13.1336,13.1477,13.1266,13.1336,29800.0
2009-06-29 14:15:00,18.61,18.63,18.61,18.61,30700.0,13.1266,13.1407,13.1266,13.1266,30700.0
2009-06-29 14:20:00,18.62,18.62,18.61,18.61,4100.0,13.1336,13.1336,13.1266,13.1266,4100.0
2009-06-29 14:25:00,18.61,18.61,18.61,18.61,400.0,13.1266,13.1266,13.1266,13.1266,400.0
2009-06-29 14:30:00,18.61,18.62,18.61,18.62,4500.0,13.1266,13.1336,13.1266,13.1336,4500.0
2009-06-29 14:35:00,18.62,18.62,18.61,18.61,15100.0,13.1336,13.1336,13.1266,13.1266,15100.0
2009-06-29 14:40:00,18.6,18.6,18.59,18.6,11500.0,13.1195,13.1195,13.1125,13.1195,11500.0
2009-06-29 14:45:00,18.6,18.6,18.6,18.6,500.0,13.1195,13.1195,13.1195,13.1195,500.0
2009-06-29 14:50:00,18.6,18.62,18.6,18.61,12500.0,13.1195,13.1336,13.1195,13.1266,12500.0
2009-06-29 14:55:00,18.61,18.63,18.61,18.63,8500.0,13.1266,13.1407,13.1266,13.1407,8500.0
2009-06-29 15:00:00,18.62,18.63,18.62,18.62,3500.0,13.1336,13.1407,13.1336,13.1336,3500.0
2009-06-29 15:05:00,18.63,18.64,18.63,18.63,6700.0,13.1407,13.1477,13.1407,13.1407,6700.0
2009-06-29 15:10:00,18.63,18.63,18.62,18.62,11300.0,13.1407,13.1407,13.1336,13.1336,11300.0
2009-06-29 15:15:00,18.63,18.65,18.63,18.64,12000.0,13.1407,13.1548,13.1407,13.1477,12000.0
2009-06-29 15:20:00,18.65,18.66,18.63,18.65,31400.0,13.1548,13.1618,13.1407,13.1548,31400.0
2009-06-29 15:25:00,18.65,18.66,18.64,18.65,6400.0,13.1548,13.1618,13.1477,13.1548,6400.0
2009-06-29 15:30:00,18.65,18.69,18.63,18.68,221600.0,13.1548,13.183,13.1407,13.176,221600.0
2009-06-29 15:35:00,18.68,18.69,18.65,18.67,199900.0,13.176,13.183,13.1548,13.1689,199900.0
2009-06-29 15:40:00,18.67,18.71,18.67,18.69,195000.0,13.1689,13.1971,13.1689,13.183,195000.0
2009-06-29 15:45:00,18.7,18.7,18.67,18.68,50400.0,13.1901,13.1901,13.1689,13.176,50400.0
2009-06-29 15:50:00,18.68,18.71,18.66,18.71,61400.0,13.176,13.1971,13.1618,13.1971,61400.0
2009-06-29 15:55:00,18.7,18.72,18.63,18.65,248800.0,13.1901,13.2042,13.1407,13.1548,248800.0
2009-06-30 09:30:00,18.62,18.75,18.56,18.61,31000.0,13.1336,13.2253,13.0913,13.1266,31000.0
2009-06-30 09:35:00,18.61,18.64,18.46,18.47,115900.0,13.1266,13.1477,13.0208,13.0278,115900.0
2009-06-30 09:40:00,18.45,18.51,18.45,18.5,62100.0,13.0137,13.056,13.0137,13.049,62100.0
2009-06-30 09:45:00,18.5,18.54,18.49,18.52,69500.0,13.049,13.0772,13.0419,13.0631,69500.0
2009-06-30 09:50:00,18.51,18.54,18.49,18.54,11500.0,13.056,13.0772,13.0419,13.0772,11500.0
2009-06-30 09:55:00,18.55,18.56,18.53,18.54,37900.0,13.0843,13.0913,13.0701,13.0772,37900.0
2009-06-30 10:00:00,18.53,18.53,18.39,18.46,68800.0,13.0701,13.0701,12.9714,13.0208,68800.0
2009-06-30 10:05:00,18.46,18.46,18.36,18.43,255800.0,13.0208,13.0208,12.9502,12.9996,255800.0
2009-06-30 10:10:00,18.43,18.43,18.27,18.27,227400.0,12.9996,12.9996,12.8868,12.8868,227400.0
2009-06-30 10:15:00,18.27,18.28,18.16,18.16,311100.0,12.8868,12.8938,12.8092,12.8092,311100.0
2009-06-30 10:20:00,18.16,18.18,18.08,18.15,213800.0,12.8092,12.8233,12.7527,12.8021,213800.0
2009-06-30 10:25:00,18.16,18.2,18.15,18.2,60100.0,12.8092,12.8374,12.8021,12.8374,60100.0
2009-06-30 10:30:00,18.2,18.2,18.13,18.18,166900.0,12.8374,12.8374,12.788,12.8233,166900.0
2009-06-30 10:35:00,18.18,18.2,18.15,18.2,40800.0,12.8233,12.8374,12.8021,12.8374,40800.0
2009-06-30 10:40:00,18.2,18.23,18.18,18.2,88600.0,12.8374,12.8585,12.8233,12.8374,88600.0
2009-06-30 10:45:00,18.19,18.22,18.16,18.22,40100.0,12.8303,12.8515,12.8092,12.8515,40100.0
2009-06-30 10:50:00,18.21,18.21,18.17,18.18,49000.0,12.8444,12.8444,12.8162,12.8233,49000.0
2009-06-30 10:55:00,18.18,18.22,18.17,18.21,82300.0,12.8233,12.8515,12.8162,12.8444,82300.0
2009-06-30 11:00:00,18.21,18.23,18.18,18.18,134100.0,12.8444,12.8585,12.8233,12.8233,134100.0
2009-06-30 11:05:00,18.19,18.19,18.15,18.15,54800.0,12.8303,12.8303,12.8021,12.8021,54800.0
2009-06-30 11:10:00,18.15,18.19,18.14,18.18,107600.0,12.8021,12.8303,12.7951,12.8233,107600.0
2009-06-30 11:15:00,18.17,18.22,18.17,18.22,5600.0,12.8162,12.8515,12.8162,12.8515,5600.0
2009-06-30 11:20:00,18.23,18.24,18.22,18.24,3400.0,12.8585,12.8656,12.8515,12.8656,3400.0
2009-06-30 11:25:00,18.25,18.25,18.21,18.21,31000.0,12.8727,12.8727,12.8444,12.8444,31000.0
2009-06-30 11:30:00,18.2,18.2,18.16,18.17,49700.0,12.8374,12.8374,12.8092,12.8162,49700.0
2009-06-30 11:35:00,18.17,18.17,18.15,18.17,18300.0,12.8162,12.8162,12.8021,12.8162,18300.0
2009-06-30 11:40:00,18.18,18.18,18.15,18.15,93300.0,12.8233,12.8233,12.8021,12.8021,93300.0
2009-06-30 11:45:00,18.16,18.18,18.15,18.17,15400.0,12.8092,12.8233,12.8021,12.8162,15400.0
2009-06-30 11:50:00,18.18,18.19,18.14,18.14,97500.0,12.8233,12.8303,12.7951,12.7951,97500.0
2009-06-30 11:55:00,18.15,18.16,18.14,18.15,10200.0,12.8021,12.8092,12.7951,12.8021,10200.0
2009-06-30 12:00:00,18.15,18.15,18.14,18.15,14800.0,12.8021,12.8021,12.7951,12.8021,14800.0
2009-06-30 12:05:00,18.15,18.17,18.13,18.13,105100.0,12.8021,12.8162,12.788,12.788,105100.0
2009-06-30 12:10:00,18.12,18.13,18.1,18.12,124900.0,12.781,12.788,12.7668,12.781,124900.0
2009-06-30 12:15:00,18.13,18.13,18.09,18.09,18100.0,12.788,12.788,12.7598,12.7598,18100.0
2009-06-30 12:20:00,18.09,18.1,18.08,18.08,15300.0,12.7598,12.7668,12.7527,12.7527,15300.0
2009-06-30 12:25:00,18.09,18.11,18.09,18.11,36200.0,12.7598,12.7739,12.7598,12.7739,36200.0
2009-06-30 12:30:00,18.12,18.17,18.12,18.13,132700.0,12.781,12.8162,12.781,12.788,132700.0
2009-06-30 12:35:00,18.13,18.17,18.13,18.13,45100.0,12.788,12.8162,12.788,12.788,45100.0
2009-06-30 12:40:00,18.13,18.15,18.12,18.15,8800.0,12.788,12.8021,12.781,12.8021,8800.0
2009-06-30 12:45:00,18.15,18.15,18.14,18.14,8900.0,12.8021,12.8021,12.7951,12.7951,8900.0
2009-06-30 12:50:00,18.15,18.15,18.15,18.15,3800.0,12.8021,12.8021,12.8021,12.8021,3800.0
2009-06-30 12:55:00,18.15,18.18,18.15,18.17,27900.0,12.8021,12.8233,12.8021,12.8162,27900.0
2009-06-30 13:00:00,18.18,18.18,18.16,18.17,21000.0,12.8233,12.8233,12.8092,12.8162,21000.0
2009-06-30 13:05:00,18.17,18.18,18.16,18.18,18900.0,12.8162,12.8233,12.8092,12.8233,18900.0
2009-06-30 13:10:00,18.17,18.18,18.17,18.17,13700.0,12.8162,12.8233,12.8162,12.8162,13700.0
2009-06-30 13:15:00,18.17,18.18,18.15,18.16,18800.0,12.8162,12.8233,12.8021,12.8092,18800.0
2009-06-30 13:20:00,18.15,18.18,18.15,18.17,10500.0,12.8021,12.8233,12.8021,12.8162,10500.0
2009-06-30 13:25:00,18.17,18.19,18.16,18.17,30500.0,12.8162,12.8303,12.8092,12.8162,30500.0
2009-06-30 13:30:00,18.17,18.18,18.16,18.16,28300.0,12.8162,12.8233,12.8092,12.8092,28300.0
2009-06-30 13:35:00,18.17,18.17,18.15,18.15,39800.0,12.8162,12.8162,12.8021,12.8021,39800.0
2009-06-30 13:40:00,18.16,18.19,18.16,18.18,27900.0,12.8092,12.8303,12.8092,12.8233,27900.0
2009-06-30 13:45:00,18.18,18.18,18.18,18.18,4100.0,12.8233,12.8233,12.8233,12.8233,4100.0
2009-06-30 13:50:00,18.18,18.18,18.16,18.16,10000.0,12.8233,12.8233,12.8092,12.8092,10000.0
2009-06-30 13:55:00,18.16,18.18,18.16,18.18,19800.0,12.8092,12.8233,12.8092,12.8233,19800.0
2009-06-30 14:00:00,18.18,18.2,18.17,18.19,20500.0,12.8233,12.8374,12.8162,12.8303,20500.0
2009-06-30 14:05:00,18.19,18.22,18.18,18.19,74800.0,12.8303,12.8515,12.8233,12.8303,74800.0
2009-06-30 14:10:00,18.2,18.23,18.2,18.2,122400.0,12.8374,12.8585,12.8374,12.8374,122400.0
2009-06-30 14:15:00,18.2,18.21,18.2,18.2,20300.0,12.8374,12.8444,12.8374,12.8374,20300.0
2009-06-30 14:20:00,18.2,18.24,18.2,18.23,22900.0,12.8374,12.8656,12.8374,12.8585,22900.0
2009-06-30 14:25:00,18.24,18.25,18.23,18.24,11600.0,12.8656,12.8727,12.8585,12.8656,11600.0
2009-06-30 14:30:00,18.24,18.25,18.23,18.25,29400.0,12.8656,12.8727,12.8585,12.8727,29400.0
2009-06-30 14:35:00,18.24,18.28,18.24,18.27,21200.0,12.8656,12.8938,12.8656,12.8868,21200.0
2009-06-30 14:40:00,18.27,18.29,18.27,18.29,25100.0,12.8868,12.9009,12.8868,12.9009,25100.0
2009-06-30 14:45:00,18.28,18.31,18.26,18.28,134700.0,12.8938,12.915,12.8797,12.8938,134700.0
2009-06-30 14:50:00,18.28,18.3,18.28,18.29,14100.0,12.8938,12.9079,12.8938,12.9009,14100.0
2009-06-30 14:55:00,18.3,18.31,18.28,18.29,127200.0,12.9079,12.915,12.8938,12.9009,127200.0
2009-06-30 15:00:00,18.28,18.29,18.25,18.25,46500.0,12.8938,12.9009,12.8727,12.8727,46500.0
2009-06-30 15:05:00,18.25,18.26,18.24,18.24,30100.0,12.8727,12.8797,12.8656,12.8656,30100.0
2009-06-30 15:10:00,18.24,18.28,18.24,18.26,36200.0,12.8656,12.8938,12.8656,12.8797,36200.0
2009-06-30 15:15:00,18.26,18.28,18.22,18.22,212900.0,12.8797,12.8938,12.8515,12.8515,212900.0
2009-06-30 15:20:00,18.23,18.24,18.2,18.23,189000.0,12.8585,12.8656,12.8374,12.8585,189000.0
2009-06-30 15:25:00,18.23,18.28,18.23,18.25,136100.0,12.8585,12.8938,12.8585,12.8727,136100.0
2009-06-30 15:30:00,18.26,18.31,18.25,18.29,55200.0,12.8797,12.915,12.8727,12.9009,55200.0
2009-06-30 15:35:00,18.29,18.31,18.28,18.31,71600.0,12.9009,12.915,12.8938,12.915,71600.0
2009-06-30 15:40:00,18.31,18.32,18.3,18.32,93200.0,12.915,12.922,12.9079,12.922,93200.0
2009-06-30 15:45:00,18.32,18.35,18.32,18.34,122000.0,12.922,12.9432,12.922,12.9361,122000.0
2009-06-30 15:50:00,18.34,18.35,18.29,18.29,149100.0,12.9361,12.9432,12.9009,12.9009,149100.0
2009-06-30 15:55:00,18.29,18.31,18.26,18.28,167800.0,12.9009,12.915,12.8797,12.8938,167800.0
2009-07-01 09:30:00,18.33,18.48,18.29,18.46,67500.0,12.9291,13.0349,12.9009,13.0208,67500.0
2009-07-01 09:35:00,18.48,18.51,18.45,18.48,46500.0,13.0349,13.056,13.0137,13.0349,46500.0
2009-07-01 09:40:00,18.49,18.5,18.43,18.45,43800.0,13.0419,13.049,12.9996,13.0137,43800.0
2009-07-01 09:45:00,18.44,18.49,18.44,18.48,115900.0,13.0067,13.0419,13.0067,13.0349,115900.0
2009-07-01 09:50:00,18.48,18.53,18.48,18.5,40800.0,13.0349,13.0701,13.0349,13.049,40800.0
2009-07-01 09:55:00,18.5,18.51,18.47,18.48,124100.0,13.049,13.056,13.0278,13.0349,124100.0
2009-07-01 10:00:00,18.49,18.5,18.44,18.48,114800.0,13.0419,13.049,13.0067,13.0349,114800.0
2009-07-01 10:05:00,18.49,18.52,18.47,18.52,110200.0,13.0419,13.0631,13.0278,13.0631,110200.0
2009-07-01 10:10:00,18.52,18.54,18.51,18.53,47100.0,13.0631,13.0772,13.056,13.0701,47100.0
2009-07-01 10:15:00,18.53,18.59,18.53,18.56,104000.0,13.0701,13.1125,13.0701,13.0913,104000.0
2009-07-01 10:20:00,18.57,18.58,18.54,18.54,85700.0,13.0984,13.1054,13.0772,13.0772,85700.0
2009-07-01 10:25:00,18.54,18.57,18.5,18.54,247000.0,13.0772,13.0984,13.049,13.0772,247000.0
2009-07-01 10:30:00,18.54,18.58,18.53,18.58,30300.0,13.0772,13.1054,13.0701,13.1054,30300.0
2009-07-01 10:35:00,18.58,18.58,18.53,18.54,58900.0,13.1054,13.1054,13.0701,13.0772,58900.0
2009-07-01 10:40:00,18.54,18.55,18.52,18.52,86900.0,13.0772,13.0843,13.0631,13.0631,86900.0
2009-07-01 10:45:00,18.53,18.55,18.52,18.54,25500.0,13.0701,13.0843,13.0631,13.0772,25500.0
2009-07-01 10:50:00,18.53,18.55,18.5,18.51,94000.0,13.0701,13.0843,13.049,13.056,94000.0
2009-07-01 10:55:00,18.52,18.56,18.5,18.53,108700.0,13.0631,13.0913,13.049,13.0701,108700.0
2009-07-01 11:00:00,18.54,18.56,18.51,18.52,119100.0,13.0772,13.0913,13.056,13.0631,119100.0
2009-07-01 11:05:00,18.54,18.55,18.52,18.54,20900.0,13.0772,13.0843,13.0631,13.0772,20900.0
2009-07-01 11:10:00,18.53,18.54,18.51,18.53,24500.0,13.0701,13.0772,13.056,13.0701,24500.0
2009-07-01 11:15:00,18.53,18.54,18.5,18.51,103100.0,13.0701,13.0772,13.049,13.056,103100.0
2009-07-01 11:20:00,18.51,18.51,18.39,18.41,449600.0,13.056,13.056,12.9714,12.9855,449600.0
2009-07-01 11:25:00,18.41,18.42,18.39,18.39,23500.0,12.9855,12.9926,12.9714,12.9714,23500.0
2009-07-01 11:30:00,18.39,18.41,18.39,18.41,28200.0,12.9714,12.9855,12.9714,12.9855,28200.0
2009-07-01 11:35:00,18.41,18.42,18.41,18.42,14400.0,12.9855,12.9926,12.9855,12.9926,14400.0
2009-07-01 11:40:00,18.43,18.43,18.39,18.39,22500.0,12.9996,12.9996,12.9714,12.9714,22500.0
2009-07-01 11:45:00,18.4,18.42,18.4,18.41,53600.0,12.9785,12.9926,12.9785,12.9855,53600.0
2009-07-01 11:50:00,18.42,18.43,18.41,18.43,19200.0,12.9926,12.9996,12.9855,12.9996,19200.0
2009-07-01 11:55:00,18.44,18.47,18.44,18.45,13500.0,13.0067,13.0278,13.0067,13.0137,13500.0
2009-07-01 12:00:00,18.45,18.46,18.44,18.45,38600.0,13.0137,13.0208,13.0067,13.0137,38600.0
2009-07-01 12:05:00,18.46,18.46,18.44,18.44,30200.0,13.0208,13.0208,13.0067,13.0067,30200.0
2009-07-01 12:10:00,18.43,18.44,18.43,18.43,11700.0,12.9996,13.0067,12.9996,12.9996,11700.0
2009-07-01 12:15:00,18.44,18.45,18.44,18.45,7100.0,13.0067,13.0137,13.0067,13.0137,7100.0
2009-07-01 12:20:00,18.45,18.46,18.45,18.46,3300.0,13.0137,13.0208,13.0137,13.0208,3300.0
2009-07-01 12:25:00,18.46,18.48,18.43,18.45,40700.0,13.0208,13.0349,12.9996,13.0137,40700.0
2009-07-01 12:30:00,18.45,18.46,18.44,18.46,7200.0,13.0137,13.0208,13.0067,13.0208,7200.0
2009-07-01 12:35:00,18.45,18.45,18.45,18.45,7400.0,13.0137,13.0137,13.0137,13.0137,7400.0
2009-07-01 12:40:00,18.45,18.46,18.45,18.45,4000.0,13.0137,13.0208,13.0137,13.0137,4000.0
2009-07-01 12:45:00,18.45,18.46,18.45,18.45,5700.0,13.0137,13.0208,13.0137,13.0137,5700.0
2009-07-01 12:50:00,18.45,18.46,18.45,18.45,2500.0,13.0137,13.0208,13.0137,13.0137,2500.0
2009-07-01 12:55:00,18.45,18.46,18.44,18.44,11600.0,13.0137,13.0208,13.0067,13.0067,11600.0
2009-07-01 13:00:00,18.44,18.45,18.43,18.45,32900.0,13.0067,13.0137,12.9996,13.0137,32900.0
2009-07-01 13:05:00,18.44,18.46,18.44,18.46,8800.0,13.0067,13.0208,13.0067,13.0208,8800.0
2009-07-01 13:10:00,18.46,18.48,18.46,18.48,8300.0,13.0208,13.0349,13.0208,13.0349,8300.0
2009-07-01 13:15:00,18.47,18.48,18.47,18.48,4100.0,13.0278,13.0349,13.0278,13.0349,4100.0
2009-07-01 13:20:00,18.47,18.49,18.47,18.48,15700.0,13.0278,13.0419,13.0278,13.0349,15700.0
2009-07-01 13:25:00,18.49,18.5,18.45,18.47,95500.0,13.0419,13.049,13.0137,13.0278,95500.0
2009-07-01 13:30:00,18.48,18.48,18.46,18.46,55100.0,13.0349,13.0349,13.0208,13.0208,55100.0
2009-07-01 13:35:00,18.47,18.47,18.47,18.47,3800.0,13.0278,13.0278,13.0278,13.0278,3800.0
2009-07-01 13:40:00,18.47,18.47,18.46,18.46,3300.0,13.0278,13.0278,13.0208,13.0208,3300.0
2009-07-01 13:45:00,18.46,18.47,18.45,18.46,42300.0,13.0208,13.0278,13.0137,13.0208,42300.0
2009-07-01 13:50:00,18.46,18.46,18.44,18.44,52200.0,13.0208,13.0208,13.0067,13.0067,52200.0
2009-07-01 13:55:00,18.45,18.46,18.45,18.46,2100.0,13.0137,13.0208,13.0137,13.0208,2100.0
2009-07-01 14:00:00,18.45,18.45,18.44,18.44,25800.0,13.0137,13.0137,13.0067,13.0067,25800.0
2009-07-01 14:05:00,18.44,18.45,18.43,18.44,88100.0,13.0067,13.0137,12.9996,13.0067,88100.0
2009-07-01 14:10:00,18.44,18.44,18.43,18.44,12100.0,13.0067,13.0067,12.9996,13.0067,12100.0
2009-07-01 14:15:00,18.43,18.45,18.43,18.45,5000.0,12.9996,13.0137,12.9996,13.0137,5000.0
2009-07-01 14:20:00,18.45,18.46,18.44,18.45,40500.0,13.0137,13.0208,13.0067,13.0137,40500.0
2009-07-01 14:25:00,18.45,18.45,18.43,18.43,84700.0,13.0137,13.0137,12.9996,12.9996,84700.0
2009-07-01 14:30:00,18.44,18.47,18.44,18.44,29200.0,13.0067,13.0278,13.0067,13.0067,29200.0
2009-07-01 14:35:00,18.45,18.46,18.44,18.44,9000.0,13.0137,13.0208,13.0067,13.0067,9000.0
2009-07-01 14:40:00,18.46,18.46,18.44,18.46,34900.0,13.0208,13.0208,13.0067,13.0208,34900.0
2009-07-01 14:45:00,18.46,18.47,18.46,18.46,19600.0,13.0208,13.0278,13.0208,13.0208,19600.0
2009-07-01 14:50:00,18.46,18.47,18.46,18.46,11500.0,13.0208,13.0278,13.0208,13.0208,11500.0
2009-07-01 14:55:00,18.46,18.47,18.46,18.47,9900.0,13.0208,13.0278,13.0208,13.0278,9900.0
2009-07-01 15:00:00,18.48,18.49,18.48,18.49,13900.0,13.0349,13.0419,13.0349,13.0419,13900.0
2009-07-01 15:05:00,18.49,18.5,18.48,18.48,17500.0,13.0419,13.049,13.0349,13.0349,17500.0
2009-07-01 15:10:00,18.48,18.49,18.47,18.48,15400.0,13.0349,13.0419,13.0278,13.0349,15400.0
2009-07-01 15:15:00,18.49,18.5,18.48,18.48,16300.0,13.0419,13.049,13.0349,13.0349,16300.0
2009-07-01 15:20:00,18.48,18.5,18.48,18.48,24900.0,13.0349,13.049,13.0349,13.0349,24900.0
2009-07-01 15:25:00,18.49,18.5,18.46,18.47,280000.0,13.0419,13.049,13.0208,13.0278,280000.0
2009-07-01 15:30:00,18.47,18.48,18.47,18.48,16900.0,13.0278,13.0349,13.0278,13.0349,16900.0
2009-07-01 15:35:00,18.47,18.49,18.47,18.49,58200.0,13.0278,13.0419,13.0278,13.0419,58200.0
2009-07-01 15:40:00,18.49,18.51,18.46,18.47,65200.0,13.0419,13.056,13.0208,13.0278,65200.0
2009-07-01 15:45:00,18.47,18.47,18.4,18.43,168900.0,13.0278,13.0278,12.9785,12.9996,168900.0
2009-07-01 15:50:00,18.43,18.47,18.41,18.42,156500.0,12.9996,13.0278,12.9855,12.9926,156500.0
2009-07-01 15:55:00,18.41,18.45,18.4,18.45,84600.0,12.9855,13.0137,12.9785,13.0137,84600.0
2009-07-02 09:30:00,18.17,18.2,18.08,18.09,73300.0,12.8162,12.8374,12.7527,12.7598,73300.0
2009-07-02 09:35:00,18.07,18.07,17.99,17.99,93500.0,12.7457,12.7457,12.6893,12.6893,93500.0
2009-07-02 09:40:00,17.98,17.99,17.94,17.95,44100.0,12.6822,12.6893,12.654,12.661,44100.0
2009-07-02 09:45:00,17.95,18.03,17.94,18.03,17900.0,12.661,12.7175,12.654,12.7175,17900.0
2009-07-02 09:50:00,18.03,18.05,18.0,18.02,61200.0,12.7175,12.7316,12.6963,12.7104,61200.0
2009-07-02 09:55:00,18.03,18.07,18.03,18.07,11400.0,12.7175,12.7457,12.7175,12.7457,11400.0
2009-07-02 10:00:00,18.08,18.09,18.06,18.08,14000.0,12.7527,12.7598,12.7386,12.7527,14000.0
2009-07-02 10:05:00,18.08,18.08,18.03,18.04,20000.0,12.7527,12.7527,12.7175,12.7245,20000.0
2009-07-02 10:10:00,18.05,18.05,18.04,18.05,14900.0,12.7316,12.7316,12.7245,12.7316,14900.0
2009-07-02 10:15:00,18.05,18.07,18.05,18.06,19500.0,12.7316,12.7457,12.7316,12.7386,19500.0
2009-07-02 10:20:00,18.06,18.07,18.03,18.06,28300.0,12.7386,12.7457,12.7175,12.7386,28300.0
2009-07-02 10:25:00,18.07,18.09,18.07,18.08,15600.0,12.7457,12.7598,12.7457,12.7527,15600.0
2009-07-02 10:30:00,18.08,18.1,18.07,18.09,56400.0,12.7527,12.7668,12.7457,12.7598,56400.0
2009-07-02 10:35:00,18.09,18.12,18.09,18.11,5500.0,12.7598,12.781,12.7598,12.7739,5500.0
2009-07-02 10:40:00,18.11,18.12,18.09,18.1,13600.0,12.7739,12.781,12.7598,12.7668,13600.0
2009-07-02 10:45:00,18.09,18.09,18.08,18.09,3300.0,12.7598,12.7598,12.7527,12.7598,3300.0
2009-07-02 10:50:00,18.09,18.11,18.09,18.11,2700.0,12.7598,12.7739,12.7598,12.7739,2700.0
2009-07-02 10:55:00,18.13,18.14,18.13,18.13,10600.0,12.788,12.7951,12.788,12.788,10600.0
2009-07-02 11:00:00,18.13,18.14,18.11,18.13,47300.0,12.788,12.7951,12.7739,12.788,47300.0
2009-07-02 11:05:00,18.12,18.16,18.12,18.16,3200.0,12.781,12.8092,12.781,12.8092,3200.0
2009-07-02 11:10:00,18.15,18.16,18.15,18.16,1600.0,12.8021,12.8092,12.8021,12.8092,1600.0
2009-07-02 11:15:00,18.16,18.16,18.15,18.15,10700.0,12.8092,12.8092,12.8021,12.8021,10700.0
2009-07-02 11:20:00,18.14,18.16,18.14,18.15,15600.0,12.7951,12.8092,12.7951,12.8021,15600.0
2009-07-02 11:25:00,18.15,18.15,18.14,18.14,1800.0,12.8021,12.8021,12.7951,12.7951,1800.0
2009-07-02 11:30:00,18.14,18.16,18.13,18.13,45200.0,12.7951,12.8092,12.788,12.788,45200.0
2009-07-02 11:35:00,18.13,18.14,18.13,18.14,17700.0,12.788,12.7951,12.788,12.7951,17700.0
2009-07-02 11:40:00,18.14,18.14,18.13,18.14,1300.0,12.7951,12.7951,12.788,12.7951,1300.0
2009-07-02 11:45:00,18.14,18.14,18.12,18.13,74100.0,12.7951,12.7951,12.781,12.788,74100.0
2009-07-02 11:50:00,18.12,18.13,18.1,18.12,36400.0,12.781,12.788,12.7668,12.781,36400.0
2009-07-02 11:55:00,18.11,18.12,18.1,18.1,25600.0,12.7739,12.781,12.7668,12.7668,25600.0
2009-07-02 12:00:00,18.09,18.11,18.08,18.09,48400.0,12.7598,12.7739,12.7527,12.7598,48400.0
2009-07-02 12:05:00,18.09,18.1,18.08,18.08,700.0,12.7598,12.7668,12.7527,12.7527,700.0
2009-07-02 12:10:00,18.09,18.09,18.09,18.09,300.0,12.7598,12.7598,12.7598,12.7598,300.0
2009-07-02 12:15:00,18.1,18.1,18.09,18.09,3900.0,12.7668,12.7668,12.7598,12.7598,3900.0
2009-07-02 12:20:00,18.08,18.08,18.06,18.07,5500.0,12.7527,12.7527,12.7386,12.7457,5500.0
2009-07-02 12:25:00,18.07,18.08,18.06,18.07,5700.0,12.7457,12.7527,12.7386,12.7457,5700.0
2009-07-02 12:30:00,18.07,18.07,18.05,18.05,3900.0,12.7457,12.7457,12.7316,12.7316,3900.0
2009-07-02 12:35:00,18.05,18.05,18.04,18.05,22300.0,12.7316,12.7316,12.7245,12.7316,22300.0
2009-07-02 12:40:00,18.04,18.04,18.04,18.04,100.0,12.7245,12.7245,12.7245,12.7245,100.0
2009-07-02 12:45:00,18.04,18.04,17.91,17.93,440700.0,12.7245,12.7245,12.6328,12.6469,440700.0
2009-07-02 12:50:00,17.93,17.93,17.92,17.92,900.0,12.6469,12.6469,12.6399,12.6399,900.0
2009-07-02 12:55:00,17.91,17.91,17.9,17.9,1300.0,12.6328,12.6328,12.6258,12.6258,1300.0
2009-07-02 13:00:00,17.9,17.91,17.9,17.9,3700.0,12.6258,12.6328,12.6258,12.6258,3700.0
2009-07-02 13:05:00,17.9,17.91,17.9,17.91,40100.0,12.6258,12.6328,12.6258,12.6328,40100.0
2009-07-02 13:10:00,17.9,17.9,17.88,17.88,5700.0,12.6258,12.6258,12.6117,12.6117,5700.0
2009-07-02 13:15:00,17.86,17.86,17.85,17.85,5500.0,12.5976,12.5976,12.5905,12.5905,5500.0
2009-07-02 13:20:00,17.85,17.85,17.81,17.83,9800.0,12.5905,12.5905,12.5623,12.5764,9800.0
2009-07-02 13:25:00,17.82,17.83,17.8,17.8,304300.0,12.5693,12.5764,12.5552,12.5552,304300.0
2009-07-02 13:30:00,17.8,17.82,17.79,17.81,19500.0,12.5552,12.5693,12.5482,12.5623,19500.0
2009-07-02 13:35:00,17.82,17.82,17.81,17.82,800.0,12.5693,12.5693,12.5623,12.5693,800.0
2009-07-02 13:40:00,17.82,17.83,17.81,17.81,83800.0,12.5693,12.5764,12.5623,12.5623,83800.0
2009-07-02 13:45:00,17.81,17.81,17.81,17.81,6200.0,12.5623,12.5623,12.5623,12.5623,6200.0
2009-07-02 13:50:00,17.81,17.81,17.78,17.8,36800.0,12.5623,12.5623,12.5411,12.5552,36800.0
2009-07-02 13:55:00,17.8,17.81,17.79,17.81,52600.0,12.5552,12.5623,12.5482,12.5623,52600.0
2009-07-02 14:00:00,17.8,17.82,17.78,17.82,55800.0,12.5552,12.5693,12.5411,12.5693,55800.0
2009-07-02 14:05:00,17.82,17.82,17.82,17.82,11800.0,12.5693,12.5693,12.5693,12.5693,11800.0
2009-07-02 14:10:00,17.82,17.82,17.73,17.75,303700.0,12.5693,12.5693,12.5059,12.52,303700.0
2009-07-02 14:15:00,17.74,17.74,17.73,17.73,7600.0,12.5129,12.5129,12.5059,12.5059,7600.0
2009-07-02 14:20:00,17.74,17.75,17.74,17.75,9200.0,12.5129,12.52,12.5129,12.52,9200.0
2009-07-02 14:25:00,17.74,17.74,17.73,17.73,6100.0,12.5129,12.5129,12.5059,12.5059,6100.0
2009-07-02 14:30:00,17.73,17.73,17.61,17.62,523300.0,12.5059,12.5059,12.4212,12.4283,523300.0
2009-07-02 14:35:00,17.61,17.63,17.61,17.62,34400.0,12.4212,12.4353,12.4212,12.4283,34400.0
2009-07-02 14:40:00,17.62,17.62,17.6,17.61,6600.0,12.4283,12.4283,12.4142,12.4212,6600.0
2009-07-02 14:45:00,17.61,17.62,17.61,17.62,11700.0,12.4212,12.4283,12.4212,12.4283,11700.0
2009-07-02 14:50:00,17.63,17.63,17.61,17.62,12500.0,12.4353,12.4353,12.4212,12.4283,12500.0
2009-07-02 14:55:00,17.63,17.64,17.62,17.62,138400.0,12.4353,12.4424,12.4283,12.4283,138400.0
2009-07-02 15:00:00,17.62,17.62,17.62,17.62,90600.0,12.4283,12.4283,12.4283,12.4283,90600.0
2009-07-02 15:05:00,17.61,17.64,17.61,17.63,28300.0,12.4212,12.4424,12.4212,12.4353,28300.0
2009-07-02 15:10:00,17.63,17.63,17.61,17.61,22400.0,12.4353,12.4353,12.4212,12.4212,22400.0
2009-07-02 15:15:00,17.61,17.62,17.61,17.61,27300.0,12.4212,12.4283,12.4212,12.4212,27300.0
2009-07-02 15:20:00,17.61,17.62,17.56,17.59,133700.0,12.4212,12.4283,12.386,12.4071,133700.0
2009-07-02 15:25:00,17.6,17.6,17.57,17.59,70400.0,12.4142,12.4142,12.393,12.4071,70400.0
2009-07-02 15:30:00,17.58,17.6,17.56,17.58,74300.0,12.4001,12.4142,12.386,12.4001,74300.0
2009-07-02 15:35:00,17.58,17.64,17.58,17.63,81400.0,12.4001,12.4424,12.4001,12.4353,81400.0
2009-07-02 15:40:00,17.63,17.65,17.6,17.63,110500.0,12.4353,12.4494,12.4142,12.4353,110500.0
2009-07-02 15:45:00,17.62,17.71,17.62,17.71,160700.0,12.4283,12.4918,12.4283,12.4918,160700.0
2009-07-02 15:50:00,17.7,17.7,17.65,17.67,109900.0,12.4847,12.4847,12.4494,12.4635,109900.0
2009-07-02 15:55:00,17.67,17.68,17.6,17.63,531500.0,12.4635,12.4706,12.4142,12.4353,531500.0
2009-07-06 09:30:00,17.5,17.68,17.49,17.61,134000.0,12.3436,12.4706,12.3366,12.4212,134000.0
2009-07-06 09:35:00,17.6,17.79,17.6,17.75,201900.0,12.4142,12.5482,12.4142,12.52,201900.0
2009-07-06 09:40:00,17.76,17.8,17.74,17.78,74100.0,12.527,12.5552,12.5129,12.5411,74100.0
2009-07-06 09:45:00,17.78,17.83,17.75,17.83,139200.0,12.5411,12.5764,12.52,12.5764,139200.0
2009-07-06 09:50:00,17.83,17.85,17.71,17.72,493400.0,12.5764,12.5905,12.4918,12.4988,493400.0
2009-07-06 09:55:00,17.71,17.77,17.7,17.76,93300.0,12.4918,12.5341,12.4847,12.527,93300.0
2009-07-06 10:00:00,17.76,17.86,17.66,17.67,258200.0,12.527,12.5976,12.4565,12.4635,258200.0
2009-07-06 10:05:00,17.67,17.68,17.61,17.61,166800.0,12.4635,12.4706,12.4212,12.4212,166800.0
2009-07-06 10:10:00,17.6,17.6,17.55,17.57,150300.0,12.4142,12.4142,12.3789,12.393,150300.0
2009-07-06 10:15:00,17.58,17.58,17.51,17.51,52200.0,12.4001,12.4001,12.3507,12.3507,52200.0
2009-07-06 10:20:00,17.51,17.52,17.48,17.52,74400.0,12.3507,12.3577,12.3295,12.3577,74400.0
2009-07-06 10:25:00,17.51,17.53,17.42,17.43,241100.0,12.3507,12.3648,12.2872,12.2943,241100.0
2009-07-06 10:30:00,17.43,17.43,17.4,17.4,92900.0,12.2943,12.2943,12.2731,12.2731,92900.0
2009-07-06 10:35:00,17.4,17.4,17.36,17.37,64000.0,12.2731,12.2731,12.2449,12.2519,64000.0
2009-07-06 10:40:00,17.36,17.37,17.26,17.28,412500.0,12.2449,12.2519,12.1744,12.1885,412500.0
2009-07-06 10:45:00,17.27,17.33,17.27,17.31,105800.0,12.1814,12.2237,12.1814,12.2096,105800.0
2009-07-06 10:50:00,17.31,17.32,17.28,17.3,68300.0,12.2096,12.2167,12.1885,12.2026,68300.0
2009-07-06 10:55:00,17.3,17.37,17.29,17.36,45800.0,12.2026,12.2519,12.1955,12.2449,45800.0
2009-07-06 11:00:00,17.36,17.39,17.36,17.36,29100.0,12.2449,12.266,12.2449,12.2449,29100.0
2009-07-06 11:05:00,17.36,17.38,17.35,17.36,35400.0,12.2449,12.259,12.2378,12.2449,35400.0
2009-07-06 11:10:00,17.35,17.38,17.34,17.37,52300.0,12.2378,12.259,12.2308,12.2519,52300.0
2009-07-06 11:15:00,17.38,17.4,17.37,17.39,19900.0,12.259,12.2731,12.2519,12.266,19900.0
2009-07-06 11:20:00,17.4,17.53,17.39,17.51,311500.0,12.2731,12.3648,12.266,12.3507,311500.0
2009-07-06 11:25:00,17.51,17.53,17.5,17.5,37500.0,12.3507,12.3648,12.3436,12.3436,37500.0
2009-07-06 11:30:00,17.5,17.59,17.5,17.59,151800.0,12.3436,12.4071,12.3436,12.4071,151800.0
2009-07-06 11:35:00,17.6,17.61,17.59,17.59,20800.0,12.4142,12.4212,12.4071,12.4071,20800.0
2009-07-06 11:40:00,17.6,17.61,17.58,17.59,20800.0,12.4142,12.4212,12.4001,12.4071,20800.0
2009-07-06 11:45:00,17.59,17.64,17.59,17.63,19200.0,12.4071,12.4424,12.4071,12.4353,19200.0
2009-07-06 11:50:00,17.64,17.66,17.63,17.64,12200.0,12.4424,12.4565,12.4353,12.4424,12200.0
2009-07-06 11:55:00,17.64,17.64,17.59,17.6,96900.0,12.4424,12.4424,12.4071,12.4142,96900.0
2009-07-06 12:00:00,17.6,17.62,17.6,17.61,46100.0,12.4142,12.4283,12.4142,12.4212,46100.0
2009-07-06 12:05:00,17.61,17.61,17.61,17.61,6300.0,12.4212,12.4212,12.4212,12.4212,6300.0
2009-07-06 12:10:00,17.61,17.61,17.6,17.6,9600.0,12.4212,12.4212,12.4142,12.4142,9600.0
2009-07-06 12:15:00,17.6,17.62,17.6,17.61,13000.0,12.4142,12.4283,12.4142,12.4212,13000.0
2009-07-06 12:20:00,17.61,17.63,17.6,17.61,38000.0,12.4212,12.4353,12.4142,12.4212,38000.0
2009-07-06 12:25:00,17.61,17.61,17.57,17.57,5600.0,12.4212,12.4212,12.393,12.393,5600.0
2009-07-06 12:30:00,17.58,17.58,17.57,17.57,8800.0,12.4001,12.4001,12.393,12.393,8800.0
2009-07-06 12:35:00,17.58,17.58,17.56,17.56,8800.0,12.4001,12.4001,12.386,12.386,8800.0
2009-07-06 12:40:00,17.56,17.56,17.53,17.53,10100.0,12.386,12.386,12.3648,12.3648,10100.0
2009-07-06 12:45:00,17.54,17.55,17.54,17.54,7600.0,12.3719,12.3789,12.3719,12.3719,7600.0
2009-07-06 12:50:00,17.54,17.55,17.53,17.55,10700.0,12.3719,12.3789,12.3648,12.3789,10700.0
2009-07-06 12:55:00,17.55,17.57,17.55,17.56,10200.0,12.3789,12.393,12.3789,12.386,10200.0
2009-07-06 13:00:00,17.56,17.56,17.55,17.55,6200.0,12.386,12.386,12.3789,12.3789,6200.0
2009-07-06 13:05:00,17.55,17.56,17.55,17.55,12700.0,12.3789,12.386,12.3789,12.3789,12700.0
2009-07-06 13:10:00,17.55,17.55,17.54,17.54,11600.0,12.3789,12.3789,12.3719,12.3719,11600.0
2009-07-06 13:15:00,17.54,17.61,17.54,17.6,66500.0,12.3719,12.4212,12.3719,12.4142,66500.0
2009-07-06 13:20:00,17.6,17.7,17.6,17.69,236500.0,12.4142,12.4847,12.4142,12.4777,236500.0
2009-07-06 13:25:00,17.69,17.7,17.68,17.7,9600.0,12.4777,12.4847,12.4706,12.4847,9600.0
2009-07-06 13:30:00,17.7,17.71,17.7,17.7,26700.0,12.4847,12.4918,12.4847,12.4847,26700.0
2009-07-06 13:35:00,17.7,17.71,17.69,17.71,17000.0,12.4847,12.4918,12.4777,12.4918,17000.0
2009-07-06 13:40:00,17.71,17.72,17.7,17.71,15500.0,12.4918,12.4988,12.4847,12.4918,15500.0
2009-07-06 13:45:00,17.71,17.72,17.69,17.69,78500.0,12.4918,12.4988,12.4777,12.4777,78500.0
2009-07-06 13:50:00,17.69,17.71,17.69,17.7,110800.0,12.4777,12.4918,12.4777,12.4847,110800.0
2009-07-06 13:55:00,17.7,17.7,17.67,17.68,52400.0,12.4847,12.4847,12.4635,12.4706,52400.0
2009-07-06 14:00:00,17.69,17.71,17.68,17.71,103800.0,12.4777,12.4918,12.4706,12.4918,103800.0
2009-07-06 14:05:00,17.72,17.72,17.71,17.71,9600.0,12.4988,12.4988,12.4918,12.4918,9600.0
2009-07-06 14:10:00,17.71,17.71,17.69,17.69,8900.0,12.4918,12.4918,12.4777,12.4777,8900.0
2009-07-06 14:15:00,17.69,17.74,17.69,17.72,130500.0,12.4777,12.5129,12.4777,12.4988,130500.0
2009-07-06 14:20:00,17.72,17.72,17.66,17.67,68900.0,12.4988,12.4988,12.4565,12.4635,68900.0
2009-07-06 14:25:00,17.67,17.68,17.67,17.68,6600.0,12.4635,12.4706,12.4635,12.4706,6600.0
2009-07-06 14:30:00,17.68,17.72,17.68,17.72,17900.0,12.4706,12.4988,12.4706,12.4988,17900.0
2009-07-06 14:35:00,17.72,17.72,17.68,17.69,18900.0,12.4988,12.4988,12.4706,12.4777,18900.0
2009-07-06 14:40:00,17.68,17.68,17.64,17.64,34800.0,12.4706,12.4706,12.4424,12.4424,34800.0
2009-07-06 14:45:00,17.65,17.67,17.64,17.64,71800.0,12.4494,12.4635,12.4424,12.4424,71800.0
2009-07-06 14:50:00,17.64,17.64,17.58,17.6,59000.0,12.4424,12.4424,12.4001,12.4142,59000.0
2009-07-06 14:55:00,17.61,17.65,17.61,17.64,29500.0,12.4212,12.4494,12.4212,12.4424,29500.0
2009-07-06 15:00:00,17.64,17.7,17.64,17.68,28600.0,12.4424,12.4847,12.4424,12.4706,28600.0
2009-07-06 15:05:00,17.68,17.69,17.67,17.69,55200.0,12.4706,12.4777,12.4635,12.4777,55200.0
2009-07-06 15:10:00,17.69,17.7,17.66,17.68,87500.0,12.4777,12.4847,12.4565,12.4706,87500.0
2009-07-06 15:15:00,17.69,17.71,17.69,17.69,91500.0,12.4777,12.4918,12.4777,12.4777,91500.0
2009-07-06 15:20:00,17.7,17.72,17.69,17.7,134100.0,12.4847,12.4988,12.4777,12.4847,134100.0
2009-07-06 15:25:00,17.7,17.71,17.68,17.68,19700.0,12.4847,12.4918,12.4706,12.4706,19700.0
2009-07-06 15:30:00,17.68,17.68,17.62,17.66,117200.0,12.4706,12.4706,12.4283,12.4565,117200.0
2009-07-06 15:35:00,17.66,17.66,17.64,17.64,65100.0,12.4565,12.4565,12.4424,12.4424,65100.0
2009-07-06 15:40:00,17.64,17.68,17.63,17.68,40200.0,12.4424,12.4706,12.4353,12.4706,40200.0
2009-07-06 15:45:00,17.68,17.75,17.68,17.7,74300.0,12.4706,12.52,12.4706,12.4847,74300.0
2009-07-06 15:50:00,17.69,17.79,17.69,17.77,219500.0,12.4777,12.5482,12.4777,12.5341,219500.0
2009-07-06 15:55:00,17.77,17.82,17.77,17.81,67100.0,12.5341,12.5693,12.5341,12.5623,67100.0
2009-07-07 09:30:00,17.75,17.83,17.75,17.77,42600.0,12.52,12.5764,12.52,12.5341,42600.0
2009-07-07 09:35:00,17.75,17.77,17.72,17.72,8100.0,12.52,12.5341,12.4988,12.4988,8100.0
2009-07-07 09:40:00,17.71,17.75,17.69,17.74,60100.0,12.4918,12.52,12.4777,12.5129,60100.0
2009-07-07 09:45:00,17.72,17.75,17.7,17.74,21700.0,12.4988,12.52,12.4847,12.5129,21700.0
2009-07-07 09:50:00,17.75,17.8,17.75,17.79,25600.0,12.52,12.5552,12.52,12.5482,25600.0
2009-07-07 09:55:00,17.79,17.79,17.74,17.76,11900.0,12.5482,12.5482,12.5129,12.527,11900.0
2009-07-07 10:00:00,17.76,17.76,17.66,17.67,15300.0,12.527,12.527,12.4565,12.4635,15300.0
2009-07-07 10:05:00,17.67,17.67,17.64,17.66,24300.0,12.4635,12.4635,12.4424,12.4565,24300.0
2009-07-07 10:10:00,17.66,17.66,17.57,17.57,37200.0,12.4565,12.4565,12.393,12.393,37200.0
2009-07-07 10:15:00,17.57,17.59,17.56,17.57,45000.0,12.393,12.4071,12.386,12.393,45000.0
2009-07-07 10:20:00,17.57,17.65,17.57,17.63,60000.0,12.393,12.4494,12.393,12.4353,60000.0
2009-07-07 10:25:00,17.63,17.65,17.62,17.64,28100.0,12.4353,12.4494,12.4283,12.4424,28100.0
2009-07-07 10:30:00,17.64,17.65,17.63,17.65,74400.0,12.4424,12.4494,12.4353,12.4494,74400.0
2009-07-07 10:35:00,17.65,17.65,17.6,17.63,35300.0,12.4494,12.4494,12.4142,12.4353,35300.0
2009-07-07 10:40:00,17.63,17.71,17.61,17.69,73500.0,12.4353,12.4918,12.4212,12.4777,73500.0
2009-07-07 10:45:00,17.7,17.72,17.69,17.69,78500.0,12.4847,12.4988,12.4777,12.4777,78500.0
2009-07-07 10:50:00,17.69,17.71,17.68,17.71,52200.0,12.4777,12.4918,12.4706,12.4918,52200.0
2009-07-07 10:55:00,17.71,17.73,17.7,17.73,53900.0,12.4918,12.5059,12.4847,12.5059,53900.0
2009-07-07 11:00:00,17.74,17.74,17.7,17.73,36300.0,12.5129,12.5129,12.4847,12.5059,36300.0
2009-07-07 11:05:00,17.73,17.79,17.72,17.79,103400.0,12.5059,12.5482,12.4988,12.5482,103400.0
2009-07-07 11:10:00,17.79,17.82,17.79,17.8,75200.0,12.5482,12.5693,12.5482,12.5552,75200.0
2009-07-07 11:15:00,17.8,17.81,17.8,17.8,11500.0,12.5552,12.5623,12.5552,12.5552,11500.0
2009-07-07 11:20:00,17.81,17.84,17.8,17.81,56600.0,12.5623,12.5835,12.5552,12.5623,56600.0
2009-07-07 11:25:00,17.82,17.83,17.76,17.76,61800.0,12.5693,12.5764,12.527,12.527,61800.0
2009-07-07 11:30:00,17.75,17.76,17.74,17.75,29400.0,12.52,12.527,12.5129,12.52,29400.0
2009-07-07 11:35:00,17.75,17.76,17.69,17.72,89300.0,12.52,12.527,12.4777,12.4988,89300.0
2009-07-07 11:40:00,17.71,17.73,17.69,17.7,16700.0,12.4918,12.5059,12.4777,12.4847,16700.0
2009-07-07 11:45:00,17.7,17.72,17.69,17.71,20100.0,12.4847,12.4988,12.4777,12.4918,20100.0
2009-07-07 11:50:00,17.71,17.73,17.71,17.72,14200.0,12.4918,12.5059,12.4918,12.4988,14200.0
2009-07-07 11:55:00,17.72,17.74,17.72,17.73,31400.0,12.4988,12.5129,12.4988,12.5059,31400.0
2009-07-07 12:00:00,17.73,17.73,17.71,17.73,13400.0,12.5059,12.5059,12.4918,12.5059,13400.0
2009-07-07 12:05:00,17.73,17.74,17.7,17.71,24700.0,12.5059,12.5129,12.4847,12.4918,24700.0
2009-07-07 12:10:00,17.7,17.75,17.7,17.74,98700.0,12.4847,12.52,12.4847,12.5129,98700.0
2009-07-07 12:15:00,17.74,17.74,17.71,17.72,69500.0,12.5129,12.5129,12.4918,12.4988,69500.0
2009-07-07 12:20:00,17.72,17.74,17.72,17.73,16300.0,12.4988,12.5129,12.4988,12.5059,16300.0
2009-07-07 12:25:00,17.73,17.77,17.72,17.76,102900.0,12.5059,12.5341,12.4988,12.527,102900.0
2009-07-07 12:30:00,17.75,17.77,17.75,17.77,11500.0,12.52,12.5341,12.52,12.5341,11500.0
2009-07-07 12:35:00,17.76,17.76,17.76,17.76,68500.0,12.527,12.527,12.527,12.527,68500.0
2009-07-07 12:40:00,17.76,17.77,17.74,17.76,19500.0,12.527,12.5341,12.5129,12.527,19500.0
2009-07-07 12:45:00,17.76,17.82,17.76,17.82,50000.0,12.527,12.5693,12.527,12.5693,50000.0
2009-07-07 12:50:00,17.82,17.84,17.82,17.83,70000.0,12.5693,12.5835,12.5693,12.5764,70000.0
2009-07-07 12:55:00,17.83,17.84,17.82,17.83,63500.0,12.5764,12.5835,12.5693,12.5764,63500.0
2009-07-07 13:00:00,17.84,17.85,17.84,17.84,19700.0,12.5835,12.5905,12.5835,12.5835,19700.0
2009-07-07 13:05:00,17.84,17.87,17.84,17.87,44100.0,12.5835,12.6046,12.5835,12.6046,44100.0
2009-07-07 13:10:00,17.88,17.93,17.88,17.92,65200.0,12.6117,12.6469,12.6117,12.6399,65200.0
2009-07-07 13:15:00,17.93,17.93,17.9,17.93,27000.0,12.6469,12.6469,12.6258,12.6469,27000.0
2009-07-07 13:20:00,17.94,17.98,17.93,17.96,87700.0,12.654,12.6822,12.6469,12.6681,87700.0
2009-07-07 13:25:00,17.95,18.0,17.94,18.0,92900.0,12.661,12.6963,12.654,12.6963,92900.0
2009-07-07 13:30:00,18.0,18.08,18.0,18.05,212600.0,12.6963,12.7527,12.6963,12.7316,212600.0
2009-07-07 13:35:00,18.04,18.07,18.02,18.06,91600.0,12.7245,12.7457,12.7104,12.7386,91600.0
2009-07-07 13:40:00,18.06,18.07,18.05,18.05,32700.0,12.7386,12.7457,12.7316,12.7316,32700.0
2009-07-07 13:45:00,18.05,18.06,18.02,18.02,7000.0,12.7316,12.7386,12.7104,12.7104,7000.0
2009-07-07 13:50:00,18.02,18.03,18.01,18.02,93500.0,12.7104,12.7175,12.7034,12.7104,93500.0
2009-07-07 13:55:00,18.02,18.03,18.0,18.03,23100.0,12.7104,12.7175,12.6963,12.7175,23100.0
2009-07-07 14:00:00,18.03,18.05,18.03,18.03,79200.0,12.7175,12.7316,12.7175,12.7175,79200.0
2009-07-07 14:05:00,18.03,18.05,18.0,18.0,47400.0,12.7175,12.7316,12.6963,12.6963,47400.0
2009-07-07 14:10:00,18.01,18.05,18.0,18.04,69300.0,12.7034,12.7316,12.6963,12.7245,69300.0
2009-07-07 14:15:00,18.04,18.04,18.0,18.02,33500.0,12.7245,12.7245,12.6963,12.7104,33500.0
2009-07-07 14:20:00,18.02,18.03,18.01,18.02,11500.0,12.7104,12.7175,12.7034,12.7104,11500.0
2009-07-07 14:25:00,18.01,18.02,18.01,18.01,14600.0,12.7034,12.7104,12.7034,12.7034,14600.0
2009-07-07 14:30:00,18.01,18.01,17.98,17.99,8700.0,12.7034,12.7034,12.6822,12.6893,8700.0
2009-07-07 14:35:00,17.98,18.01,17.97,18.0,44500.0,12.6822,12.7034,12.6752,12.6963,44500.0
2009-07-07 14:40:00,18.0,18.01,18.0,18.0,63400.0,12.6963,12.7034,12.6963,12.6963,63400.0
2009-07-07 14:45:00,17.99,18.0,17.95,17.95,13400.0,12.6893,12.6963,12.661,12.661,13400.0
2009-07-07 14:50:00,17.95,17.96,17.87,17.92,71200.0,12.661,12.6681,12.6046,12.6399,71200.0
2009-07-07 14:55:00,17.91,17.91,17.88,17.89,88700.0,12.6328,12.6328,12.6117,12.6187,88700.0
2009-07-07 15:00:00,17.89,17.89,17.81,17.82,59700.0,12.6187,12.6187,12.5623,12.5693,59700.0
2009-07-07 15:05:00,17.81,17.82,17.76,17.76,200000.0,12.5623,12.5693,12.527,12.527,200000.0
2009-07-07 15:10:00,17.77,17.81,17.77,17.8,61900.0,12.5341,12.5623,12.5341,12.5552,61900.0
2009-07-07 15:15:00,17.8,17.82,17.8,17.81,62000.0,12.5552,12.5693,12.5552,12.5623,62000.0
2009-07-07 15:20:00,17.8,17.81,17.78,17.78,26800.0,12.5552,12.5623,12.5411,12.5411,26800.0
2009-07-07 15:25:00,17.78,17.88,17.76,17.88,138000.0,12.5411,12.6117,12.527,12.6117,138000.0
2009-07-07 15:30:00,17.88,17.88,17.81,17.81,152600.0,12.6117,12.6117,12.5623,12.5623,152600.0
2009-07-07 15:35:00,17.82,17.83,17.79,17.81,79600.0,12.5693,12.5764,12.5482,12.5623,79600.0
2009-07-07 15:40:00,17.8,17.81,17.75,17.78,60100.0,12.5552,12.5623,12.52,12.5411,60100.0
2009-07-07 15:45:00,17.79,17.79,17.67,17.69,98400.0,12.5482,12.5482,12.4635,12.4777,98400.0
2009-07-07 15:50:00,17.7,17.7,17.63,17.66,87100.0,12.4847,12.4847,12.4353,12.4565,87100.0
2009-07-07 15:55:00,17.66,17.67,17.61,17.64,123500.0,12.4565,12.4635,12.4212,12.4424,123500.0
2009-07-08 09:30:00,17.67,17.83,17.67,17.79,177300.0,12.4635,12.5764,12.4635,12.5482,177300.0
2009-07-08 09:35:00,17.81,17.95,17.77,17.95,338300.0,12.5623,12.661,12.5341,12.661,338300.0
2009-07-08 09:40:00,17.96,18.12,17.92,18.12,223700.0,12.6681,12.781,12.6399,12.781,223700.0
2009-07-08 09:45:00,18.11,18.18,18.1,18.14,277500.0,12.7739,12.8233,12.7668,12.7951,277500.0
2009-07-08 09:50:00,18.15,18.16,18.1,18.1,99700.0,12.8021,12.8092,12.7668,12.7668,99700.0
2009-07-08 09:55:00,18.1,18.11,18.07,18.08,169100.0,12.7668,12.7739,12.7457,12.7527,169100.0
2009-07-08 10:00:00,18.08,18.17,18.08,18.17,285100.0,12.7527,12.8162,12.7527,12.8162,285100.0
2009-07-08 10:05:00,18.17,18.2,18.05,18.06,161800.0,12.8162,12.8374,12.7316,12.7386,161800.0
2009-07-08 10:10:00,18.06,18.07,18.0,18.02,158600.0,12.7386,12.7457,12.6963,12.7104,158600.0
2009-07-08 10:15:00,18.02,18.12,18.02,18.12,200300.0,12.7104,12.781,12.7104,12.781,200300.0
2009-07-08 10:20:00,18.11,18.12,18.07,18.07,176000.0,12.7739,12.781,12.7457,12.7457,176000.0
2009-07-08 10:25:00,18.07,18.07,18.01,18.03,99900.0,12.7457,12.7457,12.7034,12.7175,99900.0
2009-07-08 10:30:00,18.03,18.03,17.96,17.97,24700.0,12.7175,12.7175,12.6681,12.6752,24700.0
2009-07-08 10:35:00,17.97,17.98,17.91,17.94,20800.0,12.6752,12.6822,12.6328,12.654,20800.0
2009-07-08 10:40:00,17.95,17.95,17.9,17.93,20800.0,12.661,12.661,12.6258,12.6469,20800.0
2009-07-08 10:45:00,17.94,17.99,17.92,17.97,155400.0,12.654,12.6893,12.6399,12.6752,155400.0
2009-07-08 10:50:00,17.96,17.97,17.92,17.93,73300.0,12.6681,12.6752,12.6399,12.6469,73300.0
2009-07-08 10:55:00,17.93,17.93,17.87,17.87,7800.0,12.6469,12.6469,12.6046,12.6046,7800.0
2009-07-08 11:00:00,17.87,17.87,17.83,17.83,74800.0,12.6046,12.6046,12.5764,12.5764,74800.0
2009-07-08 11:05:00,17.83,17.83,17.72,17.74,119500.0,12.5764,12.5764,12.4988,12.5129,119500.0
2009-07-08 11:10:00,17.74,17.79,17.74,17.79,72800.0,12.5129,12.5482,12.5129,12.5482,72800.0
2009-07-08 11:15:00,17.78,17.78,17.72,17.74,59600.0,12.5411,12.5411,12.4988,12.5129,59600.0
2009-07-08 11:20:00,17.74,17.75,17.66,17.66,228600.0,12.5129,12.52,12.4565,12.4565,228600.0
2009-07-08 11:25:00,17.66,17.68,17.66,17.66,45400.0,12.4565,12.4706,12.4565,12.4565,45400.0
2009-07-08 11:30:00,17.67,17.69,17.66,17.68,26700.0,12.4635,12.4777,12.4565,12.4706,26700.0
2009-07-08 11:35:00,17.68,17.75,17.68,17.73,206600.0,12.4706,12.52,12.4706,12.5059,206600.0
2009-07-08 11:40:00,17.73,17.73,17.72,17.72,16300.0,12.5059,12.5059,12.4988,12.4988,16300.0
2009-07-08 11:45:00,17.73,17.76,17.73,17.76,63400.0,12.5059,12.527,12.5059,12.527,63400.0
2009-07-08 11:50:00,17.75,17.76,17.58,17.61,50400.0,12.52,12.527,12.4001,12.4212,50400.0
2009-07-08 11:55:00,17.61,17.61,17.55,17.58,13800.0,12.4212,12.4212,12.3789,12.4001,13800.0
2009-07-08 12:00:00,17.59,17.59,17.55,17.55,74400.0,12.4071,12.4071,12.3789,12.3789,74400.0
2009-07-08 12:05:00,17.55,17.59,17.54,17.59,9900.0,12.3789,12.4071,12.3719,12.4071,9900.0
2009-07-08 12:10:00,17.58,17.58,17.54,17.55,15500.0,12.4001,12.4001,12.3719,12.3789,15500.0
2009-07-08 12:15:00,17.54,17.55,17.48,17.48,52900.0,12.3719,12.3789,12.3295,12.3295,52900.0
2009-07-08 12:20:00,17.47,17.47,17.34,17.37,158100.0,12.3225,12.3225,12.2308,12.2519,158100.0
2009-07-08 12:25:00,17.38,17.4,17.27,17.3,182300.0,12.259,12.2731,12.1814,12.2026,182300.0
2009-07-08 12:30:00,17.3,17.32,17.25,17.32,177400.0,12.2026,12.2167,12.1673,12.2167,177400.0
2009-07-08 12:35:00,17.32,17.32,17.27,17.28,85100.0,12.2167,12.2167,12.1814,12.1885,85100.0
2009-07-08 12:40:00,17.28,17.3,17.28,17.3,33000.0,12.1885,12.2026,12.1885,12.2026,33000.0
2009-07-08 12:45:00,17.3,17.38,17.3,17.37,256800.0,12.2026,12.259,12.2026,12.2519,256800.0
2009-07-08 12:50:00,17.37,17.41,17.35,17.4,38400.0,12.2519,12.2802,12.2378,12.2731,38400.0
2009-07-08 12:55:00,17.41,17.41,17.38,17.38,20000.0,12.2802,12.2802,12.259,12.259,20000.0
2009-07-08 13:00:00,17.38,17.47,17.38,17.47,82300.0,12.259,12.3225,12.259,12.3225,82300.0
2009-07-08 13:05:00,17.48,17.56,17.48,17.53,64900.0,12.3295,12.386,12.3295,12.3648,64900.0
2009-07-08 13:10:00,17.53,17.54,17.51,17.54,27600.0,12.3648,12.3719,12.3507,12.3719,27600.0
2009-07-08 13:15:00,17.54,17.59,17.54,17.55,34000.0,12.3719,12.4071,12.3719,12.3789,34000.0
2009-07-08 13:20:00,17.55,17.58,17.54,17.57,47800.0,12.3789,12.4001,12.3719,12.393,47800.0
2009-07-08 13:25:00,17.57,17.65,17.57,17.64,25600.0,12.393,12.4494,12.393,12.4424,25600.0
2009-07-08 13:30:00,17.63,17.64,17.62,17.62,22100.0,12.4353,12.4424,12.4283,12.4283,22100.0
2009-07-08 13:35:00,17.61,17.61,17.56,17.57,13200.0,12.4212,12.4212,12.386,12.393,13200.0
2009-07-08 13:40:00,17.57,17.59,17.56,17.59,10000.0,12.393,12.4071,12.386,12.4071,10000.0
2009-07-08 13:45:00,17.58,17.61,17.54,17.57,171200.0,12.4001,12.4212,12.3719,12.393,171200.0
2009-07-08 13:50:00,17.57,17.57,17.49,17.52,38900.0,12.393,12.393,12.3366,12.3577,38900.0
2009-07-08 13:55:00,17.52,17.53,17.49,17.49,33600.0,12.3577,12.3648,12.3366,12.3366,33600.0
2009-07-08 14:00:00,17.48,17.49,17.45,17.48,37100.0,12.3295,12.3366,12.3084,12.3295,37100.0
2009-07-08 14:05:00,17.48,17.48,17.39,17.4,18700.0,12.3295,12.3295,12.266,12.2731,18700.0
2009-07-08 14:10:00,17.4,17.4,17.34,17.37,67900.0,12.2731,12.2731,12.2308,12.2519,67900.0
2009-07-08 14:15:00,17.37,17.38,17.3,17.33,36400.0,12.2519,12.259,12.2026,12.2237,36400.0
2009-07-08 14:20:00,17.33,17.4,17.33,17.36,64100.0,12.2237,12.2731,12.2237,12.2449,64100.0
2009-07-08 14:25:00,17.36,17.37,17.31,17.33,22600.0,12.2449,12.2519,12.2096,12.2237,22600.0
2009-07-08 14:30:00,17.33,17.35,17.28,17.29,22700.0,12.2237,12.2378,12.1885,12.1955,22700.0
2009-07-08 14:35:00,17.29,17.38,17.29,17.37,70300.0,12.1955,12.259,12.1955,12.2519,70300.0
2009-07-08 14:40:00,17.37,17.4,17.3,17.32,151200.0,12.2519,12.2731,12.2026,12.2167,151200.0
2009-07-08 14:45:00,17.31,17.31,17.28,17.29,37600.0,12.2096,12.2096,12.1885,12.1955,37600.0
2009-07-08 14:50:00,17.29,17.44,17.29,17.4,213300.0,12.1955,12.3013,12.1955,12.2731,213300.0
2009-07-08 14:55:00,17.41,17.44,17.38,17.41,63200.0,12.2802,12.3013,12.259,12.2802,63200.0
2009-07-08 15:00:00,17.42,17.49,17.4,17.45,68700.0,12.2872,12.3366,12.2731,12.3084,68700.0
2009-07-08 15:05:00,17.46,17.52,17.45,17.48,76900.0,12.3154,12.3577,12.3084,12.3295,76900.0
2009-07-08 15:10:00,17.48,17.49,17.41,17.46,76800.0,12.3295,12.3366,12.2802,12.3154,76800.0
2009-07-08 15:15:00,17.46,17.5,17.43,17.46,69600.0,12.3154,12.3436,12.2943,12.3154,69600.0
2009-07-08 15:20:00,17.47,17.5,17.42,17.44,39200.0,12.3225,12.3436,12.2872,12.3013,39200.0
2009-07-08 15:25:00,17.44,17.44,17.34,17.34,111700.0,12.3013,12.3013,12.2308,12.2308,111700.0
2009-07-08 15:30:00,17.35,17.4,17.3,17.39,40800.0,12.2378,12.2731,12.2026,12.266,40800.0
2009-07-08 15:35:00,17.4,17.51,17.34,17.48,134600.0,12.2731,12.3507,12.2308,12.3295,134600.0
2009-07-08 15:40:00,17.48,17.57,17.46,17.56,80600.0,12.3295,12.393,12.3154,12.386,80600.0
2009-07-08 15:45:00,17.57,17.64,17.56,17.58,112700.0,12.393,12.4424,12.386,12.4001,112700.0
2009-07-08 15:50:00,17.57,17.57,17.49,17.54,146000.0,12.393,12.393,12.3366,12.3719,146000.0
2009-07-08 15:55:00,17.54,17.64,17.54,17.6,132600.0,12.3719,12.4424,12.3719,12.4142,132600.0
2009-07-09 09:30:00,17.82,17.82,17.71,17.75,28700.0,12.5693,12.5693,12.4918,12.52,28700.0
2009-07-09 09:35:00,17.75,17.96,17.73,17.93,288500.0,12.52,12.6681,12.5059,12.6469,288500.0
2009-07-09 09:40:00,17.92,17.93,17.83,17.9,222600.0,12.6399,12.6469,12.5764,12.6258,222600.0
2009-07-09 09:45:00,17.9,17.94,17.87,17.91,98400.0,12.6258,12.654,12.6046,12.6328,98400.0
2009-07-09 09:50:00,17.91,18.0,17.88,18.0,77900.0,12.6328,12.6963,12.6117,12.6963,77900.0
2009-07-09 09:55:00,18.0,18.0,17.88,17.88,215800.0,12.6963,12.6963,12.6117,12.6117,215800.0
2009-07-09 10:00:00,17.88,17.89,17.83,17.85,77900.0,12.6117,12.6187,12.5764,12.5905,77900.0
2009-07-09 10:05:00,17.85,17.9,17.83,17.83,73000.0,12.5905,12.6258,12.5764,12.5764,73000.0
2009-07-09 10:10:00,17.84,17.85,17.79,17.81,156300.0,12.5835,12.5905,12.5482,12.5623,156300.0
2009-07-09 10:15:00,17.81,17.83,17.78,17.79,117000.0,12.5623,12.5764,12.5411,12.5482,117000.0
2009-07-09 10:20:00,17.79,17.8,17.77,17.77,77200.0,12.5482,12.5552,12.5341,12.5341,77200.0
2009-07-09 10:25:00,17.77,17.77,17.66,17.71,52900.0,12.5341,12.5341,12.4565,12.4918,52900.0
2009-07-09 10:30:00,17.71,17.71,17.66,17.68,123300.0,12.4918,12.4918,12.4565,12.4706,123300.0
2009-07-09 10:35:00,17.69,17.71,17.68,17.68,65500.0,12.4777,12.4918,12.4706,12.4706,65500.0
2009-07-09 10:40:00,17.68,17.74,17.68,17.72,27200.0,12.4706,12.5129,12.4706,12.4988,27200.0
2009-07-09 10:45:00,17.73,17.75,17.68,17.69,29900.0,12.5059,12.52,12.4706,12.4777,29900.0
2009-07-09 10:50:00,17.69,17.75,17.69,17.74,23700.0,12.4777,12.52,12.4777,12.5129,23700.0
2009-07-09 10:55:00,17.74,17.75,17.71,17.74,23600.0,12.5129,12.52,12.4918,12.5129,23600.0
2009-07-09 11:00:00,17.74,17.74,17.68,17.71,68700.0,12.5129,12.5129,12.4706,12.4918,68700.0
2009-07-09 11:05:00,17.71,17.71,17.68,17.71,21800.0,12.4918,12.4918,12.4706,12.4918,21800.0
2009-07-09 11:10:00,17.71,17.72,17.71,17.71,16800.0,12.4918,12.4988,12.4918,12.4918,16800.0
2009-07-09 11:15:00,17.71,17.72,17.68,17.72,19200.0,12.4918,12.4988,12.4706,12.4988,19200.0
2009-07-09 11:20:00,17.71,17.75,17.71,17.75,39100.0,12.4918,12.52,12.4918,12.52,39100.0
2009-07-09 11:25:00,17.75,17.75,17.74,17.75,16800.0,12.52,12.52,12.5129,12.52,16800.0
2009-07-09 11:30:00,17.74,17.77,17.73,17.77,55300.0,12.5129,12.5341,12.5059,12.5341,55300.0
2009-07-09 11:35:00,17.77,17.84,17.77,17.83,161900.0,12.5341,12.5835,12.5341,12.5764,161900.0
2009-07-09 11:40:00,17.83,17.93,17.83,17.92,229300.0,12.5764,12.6469,12.5764,12.6399,229300.0
2009-07-09 11:45:00,17.93,18.01,17.93,17.99,235700.0,12.6469,12.7034,12.6469,12.6893,235700.0
2009-07-09 11:50:00,17.99,18.0,17.97,17.97,26500.0,12.6893,12.6963,12.6752,12.6752,26500.0
2009-07-09 11:55:00,17.98,17.98,17.93,17.93,16500.0,12.6822,12.6822,12.6469,12.6469,16500.0
2009-07-09 12:00:00,17.94,17.95,17.93,17.95,11600.0,12.654,12.661,12.6469,12.661,11600.0
2009-07-09 12:05:00,17.94,17.98,17.94,17.97,20800.0,12.654,12.6822,12.654,12.6752,20800.0
2009-07-09 12:10:00,17.97,17.97,17.94,17.95,31900.0,12.6752,12.6752,12.654,12.661,31900.0
2009-07-09 12:15:00,17.95,17.96,17.94,17.96,26400.0,12.661,12.6681,12.654,12.6681,26400.0
2009-07-09 12:20:00,17.97,18.01,17.97,18.0,23100.0,12.6752,12.7034,12.6752,12.6963,23100.0
2009-07-09 12:25:00,17.99,17.99,17.97,17.97,30800.0,12.6893,12.6893,12.6752,12.6752,30800.0
2009-07-09 12:30:00,17.97,17.98,17.97,17.98,11000.0,12.6752,12.6822,12.6752,12.6822,11000.0
2009-07-09 12:35:00,17.98,17.98,17.97,17.98,12900.0,12.6822,12.6822,12.6752,12.6822,12900.0
2009-07-09 12:40:00,17.97,17.97,17.95,17.95,12600.0,12.6752,12.6752,12.661,12.661,12600.0
2009-07-09 12:45:00,17.94,17.95,17.92,17.92,20200.0,12.654,12.661,12.6399,12.6399,20200.0
2009-07-09 12:50:00,17.92,17.94,17.9,17.94,17500.0,12.6399,12.654,12.6258,12.654,17500.0
2009-07-09 12:55:00,17.94,17.94,17.92,17.93,16200.0,12.654,12.654,12.6399,12.6469,16200.0
2009-07-09 13:00:00,17.93,17.94,17.86,17.87,29800.0,12.6469,12.654,12.5976,12.6046,29800.0
2009-07-09 13:05:00,17.87,17.91,17.86,17.9,18300.0,12.6046,12.6328,12.5976,12.6258,18300.0
2009-07-09 13:10:00,17.91,17.97,17.91,17.94,28800.0,12.6328,12.6752,12.6328,12.654,28800.0
2009-07-09 13:15:00,17.94,17.98,17.93,17.97,152600.0,12.654,12.6822,12.6469,12.6752,152600.0
2009-07-09 13:20:00,17.97,17.98,17.92,17.94,58600.0,12.6752,12.6822,12.6399,12.654,58600.0
2009-07-09 13:25:00,17.96,17.98,17.94,17.97,23200.0,12.6681,12.6822,12.654,12.6752,23200.0
2009-07-09 13:30:00,17.97,17.99,17.94,17.95,26800.0,12.6752,12.6893,12.654,12.661,26800.0
2009-07-09 13:35:00,17.96,17.96,17.95,17.95,20500.0,12.6681,12.6681,12.661,12.661,20500.0
2009-07-09 13:40:00,17.95,17.98,17.93,17.97,88300.0,12.661,12.6822,12.6469,12.6752,88300.0
2009-07-09 13:45:00,17.98,17.98,17.94,17.97,32100.0,12.6822,12.6822,12.654,12.6752,32100.0
2009-07-09 13:50:00,17.97,17.99,17.97,17.98,17300.0,12.6752,12.6893,12.6752,12.6822,17300.0
2009-07-09 13:55:00,17.98,17.98,17.96,17.98,22400.0,12.6822,12.6822,12.6681,12.6822,22400.0
2009-07-09 14:00:00,17.98,17.99,17.97,17.97,14100.0,12.6822,12.6893,12.6752,12.6752,14100.0
2009-07-09 14:05:00,17.97,17.97,17.97,17.97,5300.0,12.6752,12.6752,12.6752,12.6752,5300.0
2009-07-09 14:10:00,17.97,17.98,17.96,17.98,38000.0,12.6752,12.6822,12.6681,12.6822,38000.0
2009-07-09 14:15:00,17.98,17.99,17.97,17.98,24900.0,12.6822,12.6893,12.6752,12.6822,24900.0
2009-07-09 14:20:00,17.99,17.99,17.97,17.98,42400.0,12.6893,12.6893,12.6752,12.6822,42400.0
2009-07-09 14:25:00,17.98,17.99,17.95,17.95,121100.0,12.6822,12.6893,12.661,12.661,121100.0
2009-07-09 14:30:00,17.96,17.98,17.96,17.96,12700.0,12.6681,12.6822,12.6681,12.6681,12700.0
2009-07-09 14:35:00,17.95,17.96,17.95,17.96,2100.0,12.661,12.6681,12.661,12.6681,2100.0
2009-07-09 14:40:00,17.96,17.96,17.94,17.94,6900.0,12.6681,12.6681,12.654,12.654,6900.0
2009-07-09 14:45:00,17.94,17.95,17.94,17.95,1700.0,12.654,12.661,12.654,12.661,1700.0
2009-07-09 14:50:00,17.94,17.94,17.89,17.9,310300.0,12.654,12.654,12.6187,12.6258,310300.0
2009-07-09 14:55:00,17.9,17.9,17.81,17.83,21000.0,12.6258,12.6258,12.5623,12.5764,21000.0
2009-07-09 15:00:00,17.83,17.84,17.79,17.83,42800.0,12.5764,12.5835,12.5482,12.5764,42800.0
2009-07-09 15:05:00,17.83,17.83,17.79,17.79,12900.0,12.5764,12.5764,12.5482,12.5482,12900.0
2009-07-09 15:10:00,17.8,17.82,17.8,17.81,3300.0,12.5552,12.5693,12.5552,12.5623,3300.0
2009-07-09 15:15:00,17.8,17.83,17.79,17.83,18300.0,12.5552,12.5764,12.5482,12.5764,18300.0
2009-07-09 15:20:00,17.82,17.82,17.78,17.79,4500.0,12.5693,12.5693,12.5411,12.5482,4500.0
2009-07-09 15:25:00,17.78,17.78,17.72,17.74,153000.0,12.5411,12.5411,12.4988,12.5129,153000.0
2009-07-09 15:30:00,17.75,17.75,17.7,17.72,29500.0,12.52,12.52,12.4847,12.4988,29500.0
2009-07-09 15:35:00,17.72,17.73,17.68,17.71,88500.0,12.4988,12.5059,12.4706,12.4918,88500.0
2009-07-09 15:40:00,17.71,17.75,17.71,17.72,53900.0,12.4918,12.52,12.4918,12.4988,53900.0
2009-07-09 15:45:00,17.73,17.78,17.72,17.74,81500.0,12.5059,12.5411,12.4988,12.5129,81500.0
2009-07-09 15:50:00,17.74,17.75,17.7,17.74,115600.0,12.5129,12.52,12.4847,12.5129,115600.0
2009-07-09 15:55:00,17.74,17.75,17.71,17.73,111800.0,12.5129,12.52,12.4918,12.5059,111800.0
2009-07-10 09:30:00,17.56,17.67,17.55,17.66,18000.0,12.386,12.4635,12.3789,12.4565,18000.0
2009-07-10 09:35:00,17.64,17.65,17.6,17.6,9900.0,12.4424,12.4494,12.4142,12.4142,9900.0
2009-07-10 09:40:00,17.61,17.64,17.58,17.58,24000.0,12.4212,12.4424,12.4001,12.4001,24000.0
2009-07-10 09:45:00,17.57,17.57,17.51,17.55,85600.0,12.393,12.393,12.3507,12.3789,85600.0
2009-07-10 09:50:00,17.57,17.59,17.54,17.55,63100.0,12.393,12.4071,12.3719,12.3789,63100.0
2009-07-10 09:55:00,17.54,17.55,17.41,17.42,161300.0,12.3719,12.3789,12.2802,12.2872,161300.0
2009-07-10 10:00:00,17.41,17.46,17.37,17.41,35800.0,12.2802,12.3154,12.2519,12.2802,35800.0
2009-07-10 10:05:00,17.41,17.43,17.38,17.4,51100.0,12.2802,12.2943,12.259,12.2731,51100.0
2009-07-10 10:10:00,17.4,17.47,17.39,17.47,26300.0,12.2731,12.3225,12.266,12.3225,26300.0
2009-07-10 10:15:00,17.47,17.5,17.47,17.48,23200.0,12.3225,12.3436,12.3225,12.3295,23200.0
2009-07-10 10:20:00,17.47,17.51,17.47,17.51,17400.0,12.3225,12.3507,12.3225,12.3507,17400.0
2009-07-10 10:25:00,17.51,17.52,17.48,17.5,16100.0,12.3507,12.3577,12.3295,12.3436,16100.0
2009-07-10 10:30:00,17.5,17.5,17.45,17.46,18800.0,12.3436,12.3436,12.3084,12.3154,18800.0
2009-07-10 10:35:00,17.46,17.47,17.43,17.43,13400.0,12.3154,12.3225,12.2943,12.2943,13400.0
2009-07-10 10:40:00,17.42,17.43,17.35,17.36,152700.0,12.2872,12.2943,12.2378,12.2449,152700.0
2009-07-10 10:45:00,17.37,17.39,17.34,17.35,95700.0,12.2519,12.266,12.2308,12.2378,95700.0
2009-07-10 10:50:00,17.35,17.44,17.33,17.44,435500.0,12.2378,12.3013,12.2237,12.3013,435500.0
2009-07-10 10:55:00,17.44,17.47,17.43,17.45,40800.0,12.3013,12.3225,12.2943,12.3084,40800.0
2009-07-10 11:00:00,17.46,17.46,17.38,17.4,17200.0,12.3154,12.3154,12.259,12.2731,17200.0
2009-07-10 11:05:00,17.39,17.42,17.38,17.39,53700.0,12.266,12.2872,12.259,12.266,53700.0
2009-07-10 11:10:00,17.38,17.41,17.37,17.4,44500.0,12.259,12.2802,12.2519,12.2731,44500.0
2009-07-10 11:15:00,17.39,17.41,17.37,17.39,39100.0,12.266,12.2802,12.2519,12.266,39100.0
2009-07-10 11:20:00,17.38,17.39,17.35,17.37,37000.0,12.259,12.266,12.2378,12.2519,37000.0
2009-07-10 11:25:00,17.37,17.37,17.31,17.32,17300.0,12.2519,12.2519,12.2096,12.2167,17300.0
2009-07-10 11:30:00,17.32,17.35,17.3,17.35,42800.0,12.2167,12.2378,12.2026,12.2378,42800.0
2009-07-10 11:35:00,17.34,17.34,17.25,17.25,179600.0,12.2308,12.2308,12.1673,12.1673,179600.0
2009-07-10 11:40:00,17.25,17.27,17.24,17.25,30000.0,12.1673,12.1814,12.1602,12.1673,30000.0
2009-07-10 11:45:00,17.25,17.26,17.24,17.24,14700.0,12.1673,12.1744,12.1602,12.1602,14700.0
2009-07-10 11:50:00,17.24,17.33,17.24,17.32,370600.0,12.1602,12.2237,12.1602,12.2167,370600.0
2009-07-10 11:55:00,17.33,17.34,17.31,17.31,35900.0,12.2237,12.2308,12.2096,12.2096,35900.0
2009-07-10 12:00:00,17.32,17.34,17.31,17.34,53200.0,12.2167,12.2308,12.2096,12.2308,53200.0
2009-07-10 12:05:00,17.33,17.36,17.33,17.34,12800.0,12.2237,12.2449,12.2237,12.2308,12800.0
2009-07-10 12:10:00,17.34,17.36,17.34,17.36,11300.0,12.2308,12.2449,12.2308,12.2449,11300.0
2009-07-10 12:15:00,17.35,17.35,17.34,17.34,9100.0,12.2378,12.2378,12.2308,12.2308,9100.0
2009-07-10 12:20:00,17.35,17.36,17.34,17.34,73700.0,12.2378,12.2449,12.2308,12.2308,73700.0
2009-07-10 12:25:00,17.35,17.36,17.34,17.35,10800.0,12.2378,12.2449,12.2308,12.2378,10800.0
2009-07-10 12:30:00,17.35,17.42,17.35,17.42,212500.0,12.2378,12.2872,12.2378,12.2872,212500.0
2009-07-10 12:35:00,17.43,17.5,17.41,17.5,239800.0,12.2943,12.3436,12.2802,12.3436,239800.0
2009-07-10 12:40:00,17.51,17.55,17.51,17.51,10800.0,12.3507,12.3789,12.3507,12.3507,10800.0
2009-07-10 12:45:00,17.51,17.54,17.51,17.54,10600.0,12.3507,12.3719,12.3507,12.3719,10600.0
2009-07-10 12:50:00,17.54,17.57,17.54,17.54,86900.0,12.3719,12.393,12.3719,12.3719,86900.0
2009-07-10 12:55:00,17.54,17.54,17.52,17.52,4700.0,12.3719,12.3719,12.3577,12.3577,4700.0
2009-07-10 13:00:00,17.52,17.54,17.52,17.54,10200.0,12.3577,12.3719,12.3577,12.3719,10200.0
2009-07-10 13:05:00,17.53,17.54,17.52,17.52,3500.0,12.3648,12.3719,12.3577,12.3577,3500.0
2009-07-10 13:10:00,17.53,17.53,17.51,17.52,3800.0,12.3648,12.3648,12.3507,12.3577,3800.0
2009-07-10 13:15:00,17.51,17.54,17.51,17.54,6100.0,12.3507,12.3719,12.3507,12.3719,6100.0
2009-07-10 13:20:00,17.54,17.55,17.52,17.52,6500.0,12.3719,12.3789,12.3577,12.3577,6500.0
2009-07-10 13:25:00,17.52,17.52,17.5,17.5,4300.0,12.3577,12.3577,12.3436,12.3436,4300.0
2009-07-10 13:30:00,17.5,17.51,17.5,17.5,4800.0,12.3436,12.3507,12.3436,12.3436,4800.0
2009-07-10 13:35:00,17.5,17.52,17.5,17.52,6900.0,12.3436,12.3577,12.3436,12.3577,6900.0
2009-07-10 13:40:00,17.52,17.6,17.51,17.6,69700.0,12.3577,12.4142,12.3507,12.4142,69700.0
2009-07-10 13:45:00,17.6,17.61,17.56,17.56,26800.0,12.4142,12.4212,12.386,12.386,26800.0
2009-07-10 13:50:00,17.56,17.57,17.56,17.56,5100.0,12.386,12.393,12.386,12.386,5100.0
2009-07-10 13:55:00,17.56,17.57,17.56,17.56,4500.0,12.386,12.393,12.386,12.386,4500.0
2009-07-10 14:00:00,17.56,17.56,17.54,17.55,13300.0,12.386,12.386,12.3719,12.3789,13300.0
2009-07-10 14:05:00,17.55,17.56,17.55,17.55,5800.0,12.3789,12.386,12.3789,12.3789,5800.0
2009-07-10 14:10:00,17.55,17.55,17.52,17.52,1400.0,12.3789,12.3789,12.3577,12.3577,1400.0
2009-07-10 14:15:00,17.53,17.55,17.53,17.55,5100.0,12.3648,12.3789,12.3648,12.3789,5100.0
2009-07-10 14:20:00,17.55,17.55,17.5,17.5,5300.0,12.3789,12.3789,12.3436,12.3436,5300.0
2009-07-10 14:25:00,17.49,17.49,17.46,17.48,89700.0,12.3366,12.3366,12.3154,12.3295,89700.0
2009-07-10 14:30:00,17.49,17.5,17.47,17.47,3700.0,12.3366,12.3436,12.3225,12.3225,3700.0
2009-07-10 14:35:00,17.46,17.49,17.46,17.49,1500.0,12.3154,12.3366,12.3154,12.3366,1500.0
2009-07-10 14:40:00,17.48,17.49,17.46,17.46,13500.0,12.3295,12.3366,12.3154,12.3154,13500.0
2009-07-10 14:45:00,17.46,17.46,17.44,17.46,65800.0,12.3154,12.3154,12.3013,12.3154,65800.0
2009-07-10 14:50:00,17.47,17.49,17.45,17.45,22300.0,12.3225,12.3366,12.3084,12.3084,22300.0
2009-07-10 14:55:00,17.45,17.47,17.44,17.44,10400.0,12.3084,12.3225,12.3013,12.3013,10400.0
2009-07-10 15:00:00,17.44,17.47,17.43,17.44,31200.0,12.3013,12.3225,12.2943,12.3013,31200.0
2009-07-10 15:05:00,17.45,17.46,17.44,17.44,4500.0,12.3084,12.3154,12.3013,12.3013,4500.0
2009-07-10 15:10:00,17.43,17.47,17.43,17.47,5300.0,12.2943,12.3225,12.2943,12.3225,5300.0
2009-07-10 15:15:00,17.46,17.48,17.46,17.47,35600.0,12.3154,12.3295,12.3154,12.3225,35600.0
2009-07-10 15:20:00,17.47,17.47,17.43,17.43,38300.0,12.3225,12.3225,12.2943,12.2943,38300.0
2009-07-10 15:25:00,17.43,17.44,17.41,17.41,57200.0,12.2943,12.3013,12.2802,12.2802,57200.0
2009-07-10 15:30:00,17.42,17.42,17.4,17.4,27000.0,12.2872,12.2872,12.2731,12.2731,27000.0
2009-07-10 15:35:00,17.4,17.47,17.4,17.46,54700.0,12.2731,12.3225,12.2731,12.3154,54700.0
2009-07-10 15:40:00,17.45,17.46,17.44,17.45,53500.0,12.3084,12.3154,12.3013,12.3084,53500.0
2009-07-10 15:45:00,17.46,17.53,17.46,17.53,68900.0,12.3154,12.3648,12.3154,12.3648,68900.0
2009-07-10 15:50:00,17.53,17.53,17.49,17.5,79700.0,12.3648,12.3648,12.3366,12.3436,79700.0
2009-07-10 15:55:00,17.5,17.51,17.47,17.51,117600.0,12.3436,12.3507,12.3225,12.3507,117600.0
2009-07-13 09:30:00,17.65,17.86,17.64,17.85,126400.0,12.4494,12.5976,12.4424,12.5905,126400.0
2009-07-13 09:35:00,17.85,17.97,17.82,17.95,260700.0,12.5905,12.6752,12.5693,12.661,260700.0
2009-07-13 09:40:00,17.95,17.96,17.87,17.91,260700.0,12.661,12.6681,12.6046,12.6328,260700.0
2009-07-13 09:45:00,17.92,17.94,17.87,17.89,221700.0,12.6399,12.654,12.6046,12.6187,221700.0
2009-07-13 09:50:00,17.88,17.91,17.82,17.84,75300.0,12.6117,12.6328,12.5693,12.5835,75300.0
2009-07-13 09:55:00,17.84,17.86,17.81,17.82,88400.0,12.5835,12.5976,12.5623,12.5693,88400.0
2009-07-13 10:00:00,17.82,17.83,17.73,17.74,114700.0,12.5693,12.5764,12.5059,12.5129,114700.0
2009-07-13 10:05:00,17.74,17.77,17.71,17.74,44800.0,12.5129,12.5341,12.4918,12.5129,44800.0
2009-07-13 10:10:00,17.73,17.8,17.72,17.8,58800.0,12.5059,12.5552,12.4988,12.5552,58800.0
2009-07-13 10:15:00,17.8,17.82,17.8,17.81,58600.0,12.5552,12.5693,12.5552,12.5623,58600.0
2009-07-13 10:20:00,17.81,17.81,17.77,17.8,29600.0,12.5623,12.5623,12.5341,12.5552,29600.0
2009-07-13 10:25:00,17.8,17.83,17.78,17.83,16200.0,12.5552,12.5764,12.5411,12.5764,16200.0
2009-07-13 10:30:00,17.83,17.88,17.83,17.85,69800.0,12.5764,12.6117,12.5764,12.5905,69800.0
2009-07-13 10:35:00,17.85,17.86,17.83,17.84,123600.0,12.5905,12.5976,12.5764,12.5835,123600.0
2009-07-13 10:40:00,17.83,17.86,17.82,17.84,140700.0,12.5764,12.5976,12.5693,12.5835,140700.0
2009-07-13 10:45:00,17.84,17.87,17.84,17.87,12500.0,12.5835,12.6046,12.5835,12.6046,12500.0
2009-07-13 10:50:00,17.87,17.88,17.85,17.87,18700.0,12.6046,12.6117,12.5905,12.6046,18700.0
2009-07-13 10:55:00,17.87,17.91,17.87,17.89,10500.0,12.6046,12.6328,12.6046,12.6187,10500.0
2009-07-13 11:00:00,17.88,17.93,17.88,17.92,107600.0,12.6117,12.6469,12.6117,12.6399,107600.0
2009-07-13 11:05:00,17.92,17.96,17.91,17.96,98100.0,12.6399,12.6681,12.6328,12.6681,98100.0
2009-07-13 11:10:00,17.95,17.99,17.95,17.97,34100.0,12.661,12.6893,12.661,12.6752,34100.0
2009-07-13 11:15:00,17.97,17.98,17.95,17.97,16700.0,12.6752,12.6822,12.661,12.6752,16700.0
2009-07-13 11:20:00,17.97,18.04,17.97,18.04,116800.0,12.6752,12.7245,12.6752,12.7245,116800.0
2009-07-13 11:25:00,18.04,18.06,18.02,18.06,8500.0,12.7245,12.7386,12.7104,12.7386,8500.0
2009-07-13 11:30:00,18.06,18.17,18.06,18.16,81400.0,12.7386,12.8162,12.7386,12.8092,81400.0
2009-07-13 11:35:00,18.16,18.19,18.14,18.15,19800.0,12.8092,12.8303,12.7951,12.8021,19800.0
2009-07-13 11:40:00,18.15,18.19,18.15,18.19,83400.0,12.8021,12.8303,12.8021,12.8303,83400.0
2009-07-13 11:45:00,18.21,18.24,18.2,18.21,64600.0,12.8444,12.8656,12.8374,12.8444,64600.0
2009-07-13 11:50:00,18.2,18.2,18.17,18.18,25800.0,12.8374,12.8374,12.8162,12.8233,25800.0
2009-07-13 11:55:00,18.17,18.17,18.16,18.17,6700.0,12.8162,12.8162,12.8092,12.8162,6700.0
2009-07-13 12:00:00,18.17,18.18,18.16,18.17,15000.0,12.8162,12.8233,12.8092,12.8162,15000.0
2009-07-13 12:05:00,18.16,18.16,18.15,18.16,15500.0,12.8092,12.8092,12.8021,12.8092,15500.0
2009-07-13 12:10:00,18.16,18.16,18.15,18.16,66000.0,12.8092,12.8092,12.8021,12.8092,66000.0
2009-07-13 12:15:00,18.16,18.17,18.16,18.16,3800.0,12.8092,12.8162,12.8092,12.8092,3800.0
2009-07-13 12:20:00,18.17,18.17,18.16,18.16,15200.0,12.8162,12.8162,12.8092,12.8092,15200.0
2009-07-13 12:25:00,18.16,18.18,18.16,18.18,14600.0,12.8092,12.8233,12.8092,12.8233,14600.0
2009-07-13 12:30:00,18.18,18.18,18.15,18.17,42000.0,12.8233,12.8233,12.8021,12.8162,42000.0
2009-07-13 12:35:00,18.17,18.18,18.15,18.18,46200.0,12.8162,12.8233,12.8021,12.8233,46200.0
2009-07-13 12:40:00,18.18,18.19,18.18,18.19,4900.0,12.8233,12.8303,12.8233,12.8303,4900.0
2009-07-13 12:45:00,18.18,18.24,18.18,18.24,307500.0,12.8233,12.8656,12.8233,12.8656,307500.0
2009-07-13 12:50:00,18.25,18.25,18.22,18.22,31800.0,12.8727,12.8727,12.8515,12.8515,31800.0
2009-07-13 12:55:00,18.22,18.23,18.22,18.22,8200.0,12.8515,12.8585,12.8515,12.8515,8200.0
2009-07-13 13:00:00,18.22,18.25,18.22,18.24,19600.0,12.8515,12.8727,12.8515,12.8656,19600.0
2009-07-13 13:05:00,18.25,18.33,18.25,18.33,160700.0,12.8727,12.9291,12.8727,12.9291,160700.0
2009-07-13 13:10:00,18.33,18.33,18.29,18.31,40800.0,12.9291,12.9291,12.9009,12.915,40800.0
2009-07-13 13:15:00,18.3,18.32,18.3,18.32,9100.0,12.9079,12.922,12.9079,12.922,9100.0
2009-07-13 13:20:00,18.33,18.41,18.33,18.4,150000.0,12.9291,12.9855,12.9291,12.9785,150000.0
2009-07-13 13:25:00,18.39,18.41,18.37,18.37,37500.0,12.9714,12.9855,12.9573,12.9573,37500.0
2009-07-13 13:30:00,18.37,18.39,18.34,18.34,44800.0,12.9573,12.9714,12.9361,12.9361,44800.0
2009-07-13 13:35:00,18.34,18.37,18.34,18.35,20900.0,12.9361,12.9573,12.9361,12.9432,20900.0
2009-07-13 13:40:00,18.35,18.36,18.33,18.33,42800.0,12.9432,12.9502,12.9291,12.9291,42800.0
2009-07-13 13:45:00,18.34,18.37,18.33,18.37,175200.0,12.9361,12.9573,12.9291,12.9573,175200.0
2009-07-13 13:50:00,18.36,18.37,18.36,18.37,12300.0,12.9502,12.9573,12.9502,12.9573,12300.0
2009-07-13 13:55:00,18.36,18.36,18.33,18.33,22800.0,12.9502,12.9502,12.9291,12.9291,22800.0
2009-07-13 14:00:00,18.34,18.35,18.32,18.32,38200.0,12.9361,12.9432,12.922,12.922,38200.0
2009-07-13 14:05:00,18.33,18.33,18.31,18.32,19000.0,12.9291,12.9291,12.915,12.922,19000.0
2009-07-13 14:10:00,18.32,18.34,18.32,18.34,21000.0,12.922,12.9361,12.922,12.9361,21000.0
2009-07-13 14:15:00,18.33,18.34,18.33,18.33,24400.0,12.9291,12.9361,12.9291,12.9291,24400.0
2009-07-13 14:20:00,18.34,18.41,18.34,18.4,171800.0,12.9361,12.9855,12.9361,12.9785,171800.0
2009-07-13 14:25:00,18.41,18.41,18.37,18.37,6200.0,12.9855,12.9855,12.9573,12.9573,6200.0
2009-07-13 14:30:00,18.37,18.37,18.35,18.35,23200.0,12.9573,12.9573,12.9432,12.9432,23200.0
2009-07-13 14:35:00,18.35,18.37,18.34,18.34,8000.0,12.9432,12.9573,12.9361,12.9361,8000.0
2009-07-13 14:40:00,18.33,18.33,18.31,18.32,13100.0,12.9291,12.9291,12.915,12.922,13100.0
2009-07-13 14:45:00,18.32,18.33,18.31,18.33,12000.0,12.922,12.9291,12.915,12.9291,12000.0
2009-07-13 14:50:00,18.34,18.35,18.31,18.32,16900.0,12.9361,12.9432,12.915,12.922,16900.0
2009-07-13 14:55:00,18.31,18.33,18.3,18.33,17600.0,12.915,12.9291,12.9079,12.9291,17600.0
2009-07-13 15:00:00,18.33,18.33,18.32,18.32,31100.0,12.9291,12.9291,12.922,12.922,31100.0
2009-07-13 15:05:00,18.33,18.34,18.32,18.33,30400.0,12.9291,12.9361,12.922,12.9291,30400.0
2009-07-13 15:10:00,18.33,18.36,18.33,18.35,28600.0,12.9291,12.9502,12.9291,12.9432,28600.0
2009-07-13 15:15:00,18.35,18.35,18.33,18.34,46500.0,12.9432,12.9432,12.9291,12.9361,46500.0
2009-07-13 15:20:00,18.34,18.35,18.33,18.33,39700.0,12.9361,12.9432,12.9291,12.9291,39700.0
2009-07-13 15:25:00,18.33,18.34,18.32,18.32,22800.0,12.9291,12.9361,12.922,12.922,22800.0
2009-07-13 15:30:00,18.32,18.35,18.31,18.33,40300.0,12.922,12.9432,12.915,12.9291,40300.0
2009-07-13 15:35:00,18.33,18.35,18.31,18.34,39000.0,12.9291,12.9432,12.915,12.9361,39000.0
2009-07-13 15:40:00,18.34,18.38,18.34,18.36,115500.0,12.9361,12.9643,12.9361,12.9502,115500.0
2009-07-13 15:45:00,18.36,18.36,18.35,18.35,125400.0,12.9502,12.9502,12.9432,12.9432,125400.0
2009-07-13 15:50:00,18.36,18.43,18.35,18.43,175800.0,12.9502,12.9996,12.9432,12.9996,175800.0
2009-07-13 15:55:00,18.42,18.46,18.42,18.43,340200.0,12.9926,13.0208,12.9926,12.9996,340200.0
2009-07-14 09:30:00,18.4,18.42,18.32,18.34,32800.0,12.9785,12.9926,12.922,12.9361,32800.0
2009-07-14 09:35:00,18.37,18.39,18.23,18.29,82800.0,12.9573,12.9714,12.8585,12.9009,82800.0
2009-07-14 09:40:00,18.3,18.32,18.24,18.27,30300.0,12.9079,12.922,12.8656,12.8868,30300.0
2009-07-14 09:45:00,18.27,18.28,18.21,18.26,64000.0,12.8868,12.8938,12.8444,12.8797,64000.0
2009-07-14 09:50:00,18.28,18.31,18.19,18.19,39900.0,12.8938,12.915,12.8303,12.8303,39900.0
2009-07-14 09:55:00,18.18,18.22,18.14,18.14,29000.0,12.8233,12.8515,12.7951,12.7951,29000.0
2009-07-14 10:00:00,18.14,18.23,18.14,18.21,59800.0,12.7951,12.8585,12.7951,12.8444,59800.0
2009-07-14 10:05:00,18.2,18.25,18.15,18.23,56400.0,12.8374,12.8727,12.8021,12.8585,56400.0
2009-07-14 10:10:00,18.23,18.28,18.21,18.21,27700.0,12.8585,12.8938,12.8444,12.8444,27700.0
2009-07-14 10:15:00,18.22,18.24,18.21,18.23,12800.0,12.8515,12.8656,12.8444,12.8585,12800.0
2009-07-14 10:20:00,18.22,18.23,18.17,18.23,16800.0,12.8515,12.8585,12.8162,12.8585,16800.0
2009-07-14 10:25:00,18.24,18.25,18.2,18.23,15000.0,12.8656,12.8727,12.8374,12.8585,15000.0
2009-07-14 10:30:00,18.22,18.23,18.17,18.18,101900.0,12.8515,12.8585,12.8162,12.8233,101900.0
2009-07-14 10:35:00,18.16,18.18,18.13,18.17,56900.0,12.8092,12.8233,12.788,12.8162,56900.0
2009-07-14 10:40:00,18.17,18.19,18.15,18.17,8600.0,12.8162,12.8303,12.8021,12.8162,8600.0
2009-07-14 10:45:00,18.16,18.17,18.13,18.17,79300.0,12.8092,12.8162,12.788,12.8162,79300.0
2009-07-14 10:50:00,18.17,18.18,18.15,18.18,37600.0,12.8162,12.8233,12.8021,12.8233,37600.0
2009-07-14 10:55:00,18.18,18.2,18.17,18.19,16800.0,12.8233,12.8374,12.8162,12.8303,16800.0
2009-07-14 11:00:00,18.19,18.22,18.18,18.22,44700.0,12.8303,12.8515,12.8233,12.8515,44700.0
2009-07-14 11:05:00,18.22,18.28,18.22,18.26,12600.0,12.8515,12.8938,12.8515,12.8797,12600.0
2009-07-14 11:10:00,18.26,18.26,18.25,18.26,5100.0,12.8797,12.8797,12.8727,12.8797,5100.0
2009-07-14 11:15:00,18.27,18.37,18.27,18.36,235600.0,12.8868,12.9573,12.8868,12.9502,235600.0
2009-07-14 11:20:00,18.37,18.38,18.35,18.37,14700.0,12.9573,12.9643,12.9432,12.9573,14700.0
2009-07-14 11:25:00,18.37,18.41,18.37,18.39,15300.0,12.9573,12.9855,12.9573,12.9714,15300.0
2009-07-14 11:30:00,18.4,18.41,18.37,18.41,18300.0,12.9785,12.9855,12.9573,12.9855,18300.0
2009-07-14 11:35:00,18.41,18.42,18.4,18.41,5300.0,12.9855,12.9926,12.9785,12.9855,5300.0
2009-07-14 11:40:00,18.41,18.41,18.38,18.38,23700.0,12.9855,12.9855,12.9643,12.9643,23700.0
2009-07-14 11:45:00,18.38,18.4,18.37,18.38,10300.0,12.9643,12.9785,12.9573,12.9643,10300.0
2009-07-14 11:50:00,18.37,18.4,18.37,18.39,15000.0,12.9573,12.9785,12.9573,12.9714,15000.0
2009-07-14 11:55:00,18.39,18.4,18.35,18.35,8400.0,12.9714,12.9785,12.9432,12.9432,8400.0
2009-07-14 12:00:00,18.34,18.34,18.31,18.31,1700.0,12.9361,12.9361,12.915,12.915,1700.0
2009-07-14 12:05:00,18.32,18.32,18.32,18.32,1800.0,12.922,12.922,12.922,12.922,1800.0
2009-07-14 12:10:00,18.31,18.32,18.3,18.3,5400.0,12.915,12.922,12.9079,12.9079,5400.0
2009-07-14 12:15:00,18.29,18.29,18.25,18.25,4200.0,12.9009,12.9009,12.8727,12.8727,4200.0
2009-07-14 12:20:00,18.25,18.25,18.19,18.2,24300.0,12.8727,12.8727,12.8303,12.8374,24300.0
2009-07-14 12:25:00,18.21,18.23,18.2,18.22,22100.0,12.8444,12.8585,12.8374,12.8515,22100.0
2009-07-14 12:30:00,18.23,18.27,18.23,18.25,25700.0,12.8585,12.8868,12.8585,12.8727,25700.0
2009-07-14 12:35:00,18.24,18.25,18.24,18.25,7800.0,12.8656,12.8727,12.8656,12.8727,7800.0
2009-07-14 12:40:00,18.26,18.26,18.25,18.25,1000.0,12.8797,12.8797,12.8727,12.8727,1000.0
2009-07-14 12:45:00,18.26,18.32,18.26,18.32,4300.0,12.8797,12.922,12.8797,12.922,4300.0
2009-07-14 12:50:00,18.32,18.33,18.31,18.31,1600.0,12.922,12.9291,12.915,12.915,1600.0
2009-07-14 12:55:00,18.32,18.32,18.31,18.31,500.0,12.922,12.922,12.915,12.915,500.0
2009-07-14 13:00:00,18.31,18.31,18.3,18.3,6900.0,12.915,12.915,12.9079,12.9079,6900.0
2009-07-14 13:05:00,18.3,18.31,18.28,18.28,2800.0,12.9079,12.915,12.8938,12.8938,2800.0
2009-07-14 13:10:00,18.27,18.28,18.26,18.27,9200.0,12.8868,12.8938,12.8797,12.8868,9200.0
2009-07-14 13:15:00,18.27,18.27,18.26,18.26,2000.0,12.8868,12.8868,12.8797,12.8797,2000.0
2009-07-14 13:20:00,18.25,18.26,18.25,18.25,2900.0,12.8727,12.8797,12.8727,12.8727,2900.0
2009-07-14 13:25:00,18.25,18.28,18.25,18.27,6400.0,12.8727,12.8938,12.8727,12.8868,6400.0
2009-07-14 13:30:00,18.26,18.28,18.26,18.27,7900.0,12.8797,12.8938,12.8797,12.8868,7900.0
2009-07-14 13:35:00,18.27,18.29,18.27,18.27,7400.0,12.8868,12.9009,12.8868,12.8868,7400.0
2009-07-14 13:40:00,18.28,18.28,18.27,18.27,2700.0,12.8938,12.8938,12.8868,12.8868,2700.0
2009-07-14 13:45:00,18.27,18.28,18.26,18.26,8700.0,12.8868,12.8938,12.8797,12.8797,8700.0
2009-07-14 13:50:00,18.27,18.27,18.25,18.25,6200.0,12.8868,12.8868,12.8727,12.8727,6200.0
2009-07-14 13:55:00,18.24,18.25,18.23,18.24,4100.0,12.8656,12.8727,12.8585,12.8656,4100.0
2009-07-14 14:00:00,18.24,18.24,18.19,18.19,6900.0,12.8656,12.8656,12.8303,12.8303,6900.0
2009-07-14 14:05:00,18.18,18.22,18.18,18.22,24200.0,12.8233,12.8515,12.8233,12.8515,24200.0
2009-07-14 14:10:00,18.21,18.24,18.19,18.23,61600.0,12.8444,12.8656,12.8303,12.8585,61600.0
2009-07-14 14:15:00,18.23,18.24,18.2,18.23,187100.0,12.8585,12.8656,12.8374,12.8585,187100.0
2009-07-14 14:20:00,18.23,18.24,18.22,18.23,56700.0,12.8585,12.8656,12.8515,12.8585,56700.0
2009-07-14 14:25:00,18.21,18.21,18.2,18.2,7600.0,12.8444,12.8444,12.8374,12.8374,7600.0
2009-07-14 14:30:00,18.19,18.22,18.18,18.22,13900.0,12.8303,12.8515,12.8233,12.8515,13900.0
2009-07-14 14:35:00,18.22,18.25,18.22,18.25,31500.0,12.8515,12.8727,12.8515,12.8727,31500.0
2009-07-14 14:40:00,18.25,18.26,18.23,18.25,8400.0,12.8727,12.8797,12.8585,12.8727,8400.0
2009-07-14 14:45:00,18.25,18.27,18.24,18.24,19400.0,12.8727,12.8868,12.8656,12.8656,19400.0
2009-07-14 14:50:00,18.25,18.26,18.23,18.25,49700.0,12.8727,12.8797,12.8585,12.8727,49700.0
2009-07-14 14:55:00,18.25,18.27,18.24,18.25,42000.0,12.8727,12.8868,12.8656,12.8727,42000.0
2009-07-14 15:00:00,18.25,18.27,18.24,18.27,45400.0,12.8727,12.8868,12.8656,12.8868,45400.0
2009-07-14 15:05:00,18.26,18.27,18.24,18.25,39300.0,12.8797,12.8868,12.8656,12.8727,39300.0
2009-07-14 15:10:00,18.26,18.28,18.26,18.27,44800.0,12.8797,12.8938,12.8797,12.8868,44800.0
2009-07-14 15:15:00,18.27,18.27,18.25,18.25,34400.0,12.8868,12.8868,12.8727,12.8727,34400.0
2009-07-14 15:20:00,18.25,18.25,18.23,18.23,25200.0,12.8727,12.8727,12.8585,12.8585,25200.0
2009-07-14 15:25:00,18.23,18.27,18.23,18.26,97700.0,12.8585,12.8868,12.8585,12.8797,97700.0
2009-07-14 15:30:00,18.26,18.26,18.23,18.23,36300.0,12.8797,12.8797,12.8585,12.8585,36300.0
2009-07-14 15:35:00,18.23,18.27,18.23,18.26,153100.0,12.8585,12.8868,12.8585,12.8797,153100.0
2009-07-14 15:40:00,18.27,18.29,18.23,18.28,57800.0,12.8868,12.9009,12.8585,12.8938,57800.0
2009-07-14 15:45:00,18.28,18.29,18.27,18.28,205200.0,12.8938,12.9009,12.8868,12.8938,205200.0
2009-07-14 15:50:00,18.28,18.3,18.28,18.29,66200.0,12.8938,12.9079,12.8938,12.9009,66200.0
2009-07-14 15:55:00,18.29,18.3,18.27,18.28,109200.0,12.9009,12.9079,12.8868,12.8938,109200.0
2009-07-15 09:30:00,18.53,18.53,18.46,18.51,20500.0,13.0701,13.0701,13.0208,13.056,20500.0
2009-07-15 09:35:00,18.5,18.61,18.47,18.6,755900.0,13.049,13.1266,13.0278,13.1195,755900.0
2009-07-15 09:40:00,18.61,18.69,18.56,18.66,67500.0,13.1266,13.183,13.0913,13.1618,67500.0
2009-07-15 09:45:00,18.67,18.68,18.6,18.61,85100.0,13.1689,13.176,13.1195,13.1266,85100.0
2009-07-15 09:50:00,18.61,18.63,18.59,18.61,99700.0,13.1266,13.1407,13.1125,13.1266,99700.0
2009-07-15 09:55:00,18.62,18.65,18.6,18.65,147900.0,13.1336,13.1548,13.1195,13.1548,147900.0
2009-07-15 10:00:00,18.65,18.69,18.64,18.66,105600.0,13.1548,13.183,13.1477,13.1618,105600.0
2009-07-15 10:05:00,18.66,18.7,18.65,18.7,129700.0,13.1618,13.1901,13.1548,13.1901,129700.0
2009-07-15 10:10:00,18.7,18.73,18.7,18.73,114300.0,13.1901,13.2112,13.1901,13.2112,114300.0
2009-07-15 10:15:00,18.73,18.78,18.73,18.77,92000.0,13.2112,13.2465,13.2112,13.2394,92000.0
2009-07-15 10:20:00,18.78,18.9,18.77,18.9,344900.0,13.2465,13.3311,13.2394,13.3311,344900.0
2009-07-15 10:25:00,18.9,18.99,18.9,18.99,119200.0,13.3311,13.3946,13.3311,13.3946,119200.0
2009-07-15 10:30:00,18.99,19.0,18.97,18.97,158100.0,13.3946,13.4017,13.3805,13.3805,158100.0
2009-07-15 10:35:00,18.97,19.0,18.94,18.99,146800.0,13.3805,13.4017,13.3593,13.3946,146800.0
2009-07-15 10:40:00,19.0,19.0,18.96,18.99,16800.0,13.4017,13.4017,13.3734,13.3946,16800.0
2009-07-15 10:45:00,18.99,19.0,18.96,18.96,10000.0,13.3946,13.4017,13.3734,13.3734,10000.0
2009-07-15 10:50:00,18.95,18.96,18.88,18.89,18600.0,13.3664,13.3734,13.317,13.3241,18600.0
2009-07-15 10:55:00,18.88,18.88,18.85,18.85,12500.0,13.317,13.317,13.2959,13.2959,12500.0
2009-07-15 11:00:00,18.85,18.85,18.81,18.83,73900.0,13.2959,13.2959,13.2676,13.2818,73900.0
2009-07-15 11:05:00,18.83,18.84,18.81,18.81,9600.0,13.2818,13.2888,13.2676,13.2676,9600.0
2009-07-15 11:10:00,18.81,18.81,18.78,18.79,12500.0,13.2676,13.2676,13.2465,13.2535,12500.0
2009-07-15 11:15:00,18.79,18.84,18.78,18.84,61700.0,13.2535,13.2888,13.2465,13.2888,61700.0
2009-07-15 11:20:00,18.84,18.86,18.83,18.84,43400.0,13.2888,13.3029,13.2818,13.2888,43400.0
2009-07-15 11:25:00,18.84,18.86,18.84,18.86,21100.0,13.2888,13.3029,13.2888,13.3029,21100.0
2009-07-15 11:30:00,18.86,18.9,18.85,18.89,19200.0,13.3029,13.3311,13.2959,13.3241,19200.0
2009-07-15 11:35:00,18.89,18.89,18.86,18.87,13200.0,13.3241,13.3241,13.3029,13.31,13200.0
2009-07-15 11:40:00,18.87,18.87,18.85,18.85,33500.0,13.31,13.31,13.2959,13.2959,33500.0
2009-07-15 11:45:00,18.85,18.88,18.85,18.87,118000.0,13.2959,13.317,13.2959,13.31,118000.0
2009-07-15 11:50:00,18.87,18.88,18.86,18.86,24500.0,13.31,13.317,13.3029,13.3029,24500.0
2009-07-15 11:55:00,18.86,18.87,18.85,18.85,18300.0,13.3029,13.31,13.2959,13.2959,18300.0
2009-07-15 12:00:00,18.85,18.85,18.83,18.83,10600.0,13.2959,13.2959,13.2818,13.2818,10600.0
2009-07-15 12:05:00,18.82,18.83,18.82,18.83,900.0,13.2747,13.2818,13.2747,13.2818,900.0
2009-07-15 12:10:00,18.83,18.84,18.82,18.83,15800.0,13.2818,13.2888,13.2747,13.2818,15800.0
2009-07-15 12:15:00,18.83,18.84,18.83,18.83,9800.0,13.2818,13.2888,13.2818,13.2818,9800.0
2009-07-15 12:20:00,18.83,18.84,18.82,18.83,11000.0,13.2818,13.2888,13.2747,13.2818,11000.0
2009-07-15 12:25:00,18.83,18.83,18.82,18.82,8200.0,13.2818,13.2818,13.2747,13.2747,8200.0
2009-07-15 12:30:00,18.82,18.85,18.81,18.84,10400.0,13.2747,13.2959,13.2676,13.2888,10400.0
2009-07-15 12:35:00,18.84,18.85,18.84,18.85,2200.0,13.2888,13.2959,13.2888,13.2959,2200.0
2009-07-15 12:40:00,18.84,18.85,18.8,18.81,110100.0,13.2888,13.2959,13.2606,13.2676,110100.0
2009-07-15 12:45:00,18.82,18.82,18.81,18.81,1400.0,13.2747,13.2747,13.2676,13.2676,1400.0
2009-07-15 12:50:00,18.82,18.84,18.82,18.84,4700.0,13.2747,13.2888,13.2747,13.2888,4700.0
2009-07-15 12:55:00,18.84,18.84,18.81,18.83,15200.0,13.2888,13.2888,13.2676,13.2818,15200.0
2009-07-15 13:00:00,18.83,18.84,18.82,18.82,55100.0,13.2818,13.2888,13.2747,13.2747,55100.0
2009-07-15 13:05:00,18.83,18.83,18.81,18.81,5600.0,13.2818,13.2818,13.2676,13.2676,5600.0
2009-07-15 13:10:00,18.81,18.81,18.8,18.8,2400.0,13.2676,13.2676,13.2606,13.2606,2400.0
2009-07-15 13:15:00,18.81,18.81,18.81,18.81,1400.0,13.2676,13.2676,13.2676,13.2676,1400.0
2009-07-15 13:20:00,18.81,18.82,18.79,18.8,101100.0,13.2676,13.2747,13.2535,13.2606,101100.0
2009-07-15 13:25:00,18.8,18.82,18.8,18.82,11600.0,13.2606,13.2747,13.2606,13.2747,11600.0
2009-07-15 13:30:00,18.82,18.83,18.82,18.82,9300.0,13.2747,13.2818,13.2747,13.2747,9300.0
2009-07-15 13:35:00,18.82,18.84,18.81,18.82,28700.0,13.2747,13.2888,13.2676,13.2747,28700.0
2009-07-15 13:40:00,18.83,18.84,18.83,18.83,7100.0,13.2818,13.2888,13.2818,13.2818,7100.0
2009-07-15 13:45:00,18.83,18.85,18.83,18.85,9600.0,13.2818,13.2959,13.2818,13.2959,9600.0
2009-07-15 13:50:00,18.86,18.88,18.85,18.86,8100.0,13.3029,13.317,13.2959,13.3029,8100.0
2009-07-15 13:55:00,18.86,18.86,18.85,18.85,1900.0,13.3029,13.3029,13.2959,13.2959,1900.0
2009-07-15 14:00:00,18.85,18.85,18.82,18.84,14300.0,13.2959,13.2959,13.2747,13.2888,14300.0
2009-07-15 14:05:00,18.85,18.87,18.85,18.85,56900.0,13.2959,13.31,13.2959,13.2959,56900.0
2009-07-15 14:10:00,18.84,18.84,18.82,18.83,11200.0,13.2888,13.2888,13.2747,13.2818,11200.0
2009-07-15 14:15:00,18.83,18.83,18.82,18.82,3800.0,13.2818,13.2818,13.2747,13.2747,3800.0
2009-07-15 14:20:00,18.82,18.86,18.82,18.86,18500.0,13.2747,13.3029,13.2747,13.3029,18500.0
2009-07-15 14:25:00,18.85,18.85,18.83,18.83,10600.0,13.2959,13.2959,13.2818,13.2818,10600.0
2009-07-15 14:30:00,18.84,18.86,18.84,18.85,8400.0,13.2888,13.3029,13.2888,13.2959,8400.0
2009-07-15 14:35:00,18.85,18.86,18.85,18.86,4300.0,13.2959,13.3029,13.2959,13.3029,4300.0
2009-07-15 14:40:00,18.86,18.86,18.83,18.84,13200.0,13.3029,13.3029,13.2818,13.2888,13200.0
2009-07-15 14:45:00,18.83,18.89,18.83,18.89,40100.0,13.2818,13.3241,13.2818,13.3241,40100.0
2009-07-15 14:50:00,18.89,18.92,18.88,18.91,79200.0,13.3241,13.3452,13.317,13.3382,79200.0
2009-07-15 14:55:00,18.91,18.94,18.91,18.93,13700.0,13.3382,13.3593,13.3382,13.3523,13700.0
2009-07-15 15:00:00,18.93,18.95,18.92,18.94,44600.0,13.3523,13.3664,13.3452,13.3593,44600.0
2009-07-15 15:05:00,18.94,18.96,18.92,18.95,8400.0,13.3593,13.3734,13.3452,13.3664,8400.0
2009-07-15 15:10:00,18.96,18.99,18.95,18.95,9900.0,13.3734,13.3946,13.3664,13.3664,9900.0
2009-07-15 15:15:00,18.93,18.96,18.93,18.94,19500.0,13.3523,13.3734,13.3523,13.3593,19500.0
2009-07-15 15:20:00,18.94,18.95,18.93,18.93,14800.0,13.3593,13.3664,13.3523,13.3523,14800.0
2009-07-15 15:25:00,18.93,18.94,18.86,18.86,47800.0,13.3523,13.3593,13.3029,13.3029,47800.0
2009-07-15 15:30:00,18.86,18.87,18.84,18.86,25600.0,13.3029,13.31,13.2888,13.3029,25600.0
2009-07-15 15:35:00,18.86,18.94,18.84,18.94,26600.0,13.3029,13.3593,13.2888,13.3593,26600.0
2009-07-15 15:40:00,18.94,18.97,18.91,18.93,40200.0,13.3593,13.3805,13.3382,13.3523,40200.0
2009-07-15 15:45:00,18.91,18.92,18.86,18.9,49500.0,13.3382,13.3452,13.3029,13.3311,49500.0
2009-07-15 15:50:00,18.9,19.0,18.9,19.0,66600.0,13.3311,13.4017,13.3311,13.4017,66600.0
2009-07-15 15:55:00,19.0,19.0,18.86,18.9,91100.0,13.4017,13.4017,13.3029,13.3311,91100.0
2009-07-16 09:30:00,18.89,18.89,18.53,18.54,383800.0,13.3241,13.3241,13.0701,13.0772,383800.0
2009-07-16 09:35:00,18.56,18.61,18.49,18.61,197700.0,13.0913,13.1266,13.0419,13.1266,197700.0
2009-07-16 09:40:00,18.62,18.9,18.57,18.9,275500.0,13.1336,13.3311,13.0984,13.3311,275500.0
2009-07-16 09:45:00,18.9,19.0,18.9,18.99,211400.0,13.3311,13.4017,13.3311,13.3946,211400.0
2009-07-16 09:50:00,19.0,19.07,18.99,19.06,127200.0,13.4017,13.451,13.3946,13.444,127200.0
2009-07-16 09:55:00,19.06,19.07,19.03,19.05,95700.0,13.444,13.451,13.4228,13.4369,95700.0
2009-07-16 10:00:00,19.05,19.06,18.99,19.01,127300.0,13.4369,13.444,13.3946,13.4087,127300.0
2009-07-16 10:05:00,19.01,19.01,18.92,18.95,355400.0,13.4087,13.4087,13.3452,13.3664,355400.0
2009-07-16 10:10:00,18.96,18.97,18.85,18.89,310400.0,13.3734,13.3805,13.2959,13.3241,310400.0
2009-07-16 10:15:00,18.89,18.92,18.84,18.86,219200.0,13.3241,13.3452,13.2888,13.3029,219200.0
2009-07-16 10:20:00,18.86,18.88,18.82,18.85,130800.0,13.3029,13.317,13.2747,13.2959,130800.0
2009-07-16 10:25:00,18.85,18.87,18.82,18.82,76900.0,13.2959,13.31,13.2747,13.2747,76900.0
2009-07-16 10:30:00,18.83,18.86,18.8,18.8,61000.0,13.2818,13.3029,13.2606,13.2606,61000.0
2009-07-16 10:35:00,18.8,18.82,18.78,18.78,120600.0,13.2606,13.2747,13.2465,13.2465,120600.0
2009-07-16 10:40:00,18.78,18.83,18.77,18.82,20200.0,13.2465,13.2818,13.2394,13.2747,20200.0
2009-07-16 10:45:00,18.82,18.87,18.82,18.87,26100.0,13.2747,13.31,13.2747,13.31,26100.0
2009-07-16 10:50:00,18.87,18.91,18.87,18.87,261300.0,13.31,13.3382,13.31,13.31,261300.0
2009-07-16 10:55:00,18.87,18.87,18.8,18.81,464900.0,13.31,13.31,13.2606,13.2676,464900.0
2009-07-16 11:00:00,18.81,18.81,18.76,18.76,79100.0,13.2676,13.2676,13.2324,13.2324,79100.0
2009-07-16 11:05:00,18.76,18.78,18.75,18.76,66300.0,13.2324,13.2465,13.2253,13.2324,66300.0
2009-07-16 11:10:00,18.75,18.76,18.64,18.65,122200.0,13.2253,13.2324,13.1477,13.1548,122200.0
2009-07-16 11:15:00,18.66,18.66,18.56,18.58,153700.0,13.1618,13.1618,13.0913,13.1054,153700.0
2009-07-16 11:20:00,18.59,18.59,18.57,18.59,18800.0,13.1125,13.1125,13.0984,13.1125,18800.0
2009-07-16 11:25:00,18.58,18.59,18.57,18.59,61100.0,13.1054,13.1125,13.0984,13.1125,61100.0
2009-07-16 11:30:00,18.58,18.58,18.45,18.47,286700.0,13.1054,13.1054,13.0137,13.0278,286700.0
2009-07-16 11:35:00,18.47,18.8,18.47,18.5,36000.0,13.0278,13.2606,13.0278,13.049,36000.0
2009-07-16 11:40:00,18.5,18.52,18.49,18.49,601900.0,13.049,13.0631,13.0419,13.0419,601900.0
2009-07-16 11:45:00,18.5,18.52,18.49,18.51,71400.0,13.049,13.0631,13.0419,13.056,71400.0
2009-07-16 11:50:00,18.51,18.52,18.49,18.51,29000.0,13.056,13.0631,13.0419,13.056,29000.0
2009-07-16 11:55:00,18.51,18.59,18.51,18.58,18500.0,13.056,13.1125,13.056,13.1054,18500.0
2009-07-16 12:00:00,18.59,18.6,18.57,18.6,45700.0,13.1125,13.1195,13.0984,13.1195,45700.0
2009-07-16 12:05:00,18.59,18.61,18.58,18.58,104500.0,13.1125,13.1266,13.1054,13.1054,104500.0
2009-07-16 12:10:00,18.59,18.61,18.58,18.58,123800.0,13.1125,13.1266,13.1054,13.1054,123800.0
2009-07-16 12:15:00,18.58,18.59,18.57,18.57,2200.0,13.1054,13.1125,13.0984,13.0984,2200.0
2009-07-16 12:20:00,18.57,18.57,18.56,18.56,2700.0,13.0984,13.0984,13.0913,13.0913,2700.0
2009-07-16 12:25:00,18.56,18.58,18.56,18.58,4700.0,13.0913,13.1054,13.0913,13.1054,4700.0
2009-07-16 12:30:00,18.58,18.59,18.56,18.59,48300.0,13.1054,13.1125,13.0913,13.1125,48300.0
2009-07-16 12:35:00,18.6,18.6,18.54,18.54,88100.0,13.1195,13.1195,13.0772,13.0772,88100.0
2009-07-16 12:40:00,18.55,18.55,18.54,18.55,93000.0,13.0843,13.0843,13.0772,13.0843,93000.0
2009-07-16 12:45:00,18.55,18.56,18.52,18.54,84800.0,13.0843,13.0913,13.0631,13.0772,84800.0
2009-07-16 12:50:00,18.53,18.55,18.53,18.55,1800.0,13.0701,13.0843,13.0701,13.0843,1800.0
2009-07-16 12:55:00,18.54,18.54,18.53,18.54,29000.0,13.0772,13.0772,13.0701,13.0772,29000.0
2009-07-16 13:00:00,18.54,18.55,18.54,18.55,18500.0,13.0772,13.0843,13.0772,13.0843,18500.0
2009-07-16 13:05:00,18.54,18.54,18.54,18.54,34200.0,13.0772,13.0772,13.0772,13.0772,34200.0
2009-07-16 13:10:00,18.54,18.55,18.53,18.54,21700.0,13.0772,13.0843,13.0701,13.0772,21700.0
2009-07-16 13:15:00,18.55,18.56,18.54,18.56,20100.0,13.0843,13.0913,13.0772,13.0913,20100.0
2009-07-16 13:20:00,18.55,18.55,18.54,18.54,33500.0,13.0843,13.0843,13.0772,13.0772,33500.0
2009-07-16 13:25:00,18.54,18.56,18.54,18.55,23400.0,13.0772,13.0913,13.0772,13.0843,23400.0
2009-07-16 13:30:00,18.55,18.58,18.54,18.55,55800.0,13.0843,13.1054,13.0772,13.0843,55800.0
2009-07-16 13:35:00,18.55,18.55,18.54,18.54,37300.0,13.0843,13.0843,13.0772,13.0772,37300.0
2009-07-16 13:40:00,18.54,18.58,18.54,18.56,64000.0,13.0772,13.1054,13.0772,13.0913,64000.0
2009-07-16 13:45:00,18.57,18.61,18.56,18.6,38000.0,13.0984,13.1266,13.0913,13.1195,38000.0
2009-07-16 13:50:00,18.6,18.63,18.59,18.63,38000.0,13.1195,13.1407,13.1125,13.1407,38000.0
2009-07-16 13:55:00,18.63,18.69,18.58,18.69,227800.0,13.1407,13.183,13.1054,13.183,227800.0
2009-07-16 14:00:00,18.7,18.71,18.64,18.64,124800.0,13.1901,13.1971,13.1477,13.1477,124800.0
2009-07-16 14:05:00,18.64,18.66,18.64,18.65,22200.0,13.1477,13.1618,13.1477,13.1548,22200.0
2009-07-16 14:10:00,18.65,18.68,18.65,18.68,46300.0,13.1548,13.176,13.1548,13.176,46300.0
2009-07-16 14:15:00,18.68,18.69,18.67,18.69,48600.0,13.176,13.183,13.1689,13.183,48600.0
2009-07-16 14:20:00,18.69,18.74,18.68,18.74,24000.0,13.183,13.2183,13.176,13.2183,24000.0
2009-07-16 14:25:00,18.74,18.87,18.74,18.86,449700.0,13.2183,13.31,13.2183,13.3029,449700.0
2009-07-16 14:30:00,18.85,18.87,18.85,18.86,28500.0,13.2959,13.31,13.2959,13.3029,28500.0
2009-07-16 14:35:00,18.85,18.92,18.85,18.92,72900.0,13.2959,13.3452,13.2959,13.3452,72900.0
2009-07-16 14:40:00,18.92,18.92,18.9,18.91,30500.0,13.3452,13.3452,13.3311,13.3382,30500.0
2009-07-16 14:45:00,18.92,18.92,18.88,18.91,27700.0,13.3452,13.3452,13.317,13.3382,27700.0
2009-07-16 14:50:00,18.91,18.93,18.89,18.92,53800.0,13.3382,13.3523,13.3241,13.3452,53800.0
2009-07-16 14:55:00,18.93,18.93,18.87,18.88,65300.0,13.3523,13.3523,13.31,13.317,65300.0
2009-07-16 15:00:00,18.88,18.9,18.87,18.9,28400.0,13.317,13.3311,13.31,13.3311,28400.0
2009-07-16 15:05:00,18.89,18.89,18.83,18.84,21200.0,13.3241,13.3241,13.2818,13.2888,21200.0
2009-07-16 15:10:00,18.84,18.89,18.83,18.89,87300.0,13.2888,13.3241,13.2818,13.3241,87300.0
2009-07-16 15:15:00,18.89,18.9,18.88,18.89,18300.0,13.3241,13.3311,13.317,13.3241,18300.0
2009-07-16 15:20:00,18.89,18.93,18.87,18.91,32700.0,13.3241,13.3523,13.31,13.3382,32700.0
2009-07-16 15:25:00,18.91,18.96,18.91,18.96,25800.0,13.3382,13.3734,13.3382,13.3734,25800.0
2009-07-16 15:30:00,18.96,18.97,18.95,18.97,29600.0,13.3734,13.3805,13.3664,13.3805,29600.0
2009-07-16 15:35:00,18.98,19.0,18.97,19.0,56800.0,13.3876,13.4017,13.3805,13.4017,56800.0
2009-07-16 15:40:00,18.99,19.09,18.99,19.08,140800.0,13.3946,13.4651,13.3946,13.4581,140800.0
2009-07-16 15:45:00,19.08,19.08,19.01,19.02,40700.0,13.4581,13.4581,13.4087,13.4158,40700.0
2009-07-16 15:50:00,19.01,19.04,18.93,18.93,54300.0,13.4087,13.4299,13.3523,13.3523,54300.0
2009-07-16 15:55:00,18.93,18.94,18.88,18.9,136000.0,13.3523,13.3593,13.317,13.3311,136000.0
2009-07-17 09:30:00,18.99,19.07,18.91,19.07,50100.0,13.3946,13.451,13.3382,13.451,50100.0
2009-07-17 09:35:00,19.07,19.1,19.01,19.03,35000.0,13.451,13.4722,13.4087,13.4228,35000.0
2009-07-17 09:40:00,19.03,19.12,19.02,19.12,22000.0,13.4228,13.4863,13.4158,13.4863,22000.0
2009-07-17 09:45:00,19.13,19.16,19.13,19.13,28800.0,13.4934,13.5145,13.4934,13.4934,28800.0
2009-07-17 09:50:00,19.13,19.14,19.07,19.11,30500.0,13.4934,13.5004,13.451,13.4793,30500.0
2009-07-17 09:55:00,19.1,19.15,19.09,19.15,54900.0,13.4722,13.5075,13.4651,13.5075,54900.0
2009-07-17 10:00:00,19.15,19.18,19.11,19.15,88500.0,13.5075,13.5286,13.4793,13.5075,88500.0
2009-07-17 10:05:00,19.14,19.18,19.09,19.11,60200.0,13.5004,13.5286,13.4651,13.4793,60200.0
2009-07-17 10:10:00,19.12,19.13,19.09,19.09,13400.0,13.4863,13.4934,13.4651,13.4651,13400.0
2009-07-17 10:15:00,19.09,19.09,19.03,19.03,21900.0,13.4651,13.4651,13.4228,13.4228,21900.0
2009-07-17 10:20:00,19.03,19.13,19.02,19.13,196100.0,13.4228,13.4934,13.4158,13.4934,196100.0
2009-07-17 10:25:00,19.13,19.13,19.08,19.08,55900.0,13.4934,13.4934,13.4581,13.4581,55900.0
2009-07-17 10:30:00,19.09,19.11,19.05,19.11,52900.0,13.4651,13.4793,13.4369,13.4793,52900.0
2009-07-17 10:35:00,19.1,19.1,19.04,19.04,35700.0,13.4722,13.4722,13.4299,13.4299,35700.0
2009-07-17 10:40:00,19.05,19.05,19.0,19.0,120400.0,13.4369,13.4369,13.4017,13.4017,120400.0
2009-07-17 10:45:00,19.0,19.01,18.95,18.95,56200.0,13.4017,13.4087,13.3664,13.3664,56200.0
2009-07-17 10:50:00,18.95,18.97,18.89,18.89,85900.0,13.3664,13.3805,13.3241,13.3241,85900.0
2009-07-17 10:55:00,18.9,18.91,18.87,18.9,59300.0,13.3311,13.3382,13.31,13.3311,59300.0
2009-07-17 11:00:00,18.89,18.89,18.83,18.83,84900.0,13.3241,13.3241,13.2818,13.2818,84900.0
2009-07-17 11:05:00,18.82,18.82,18.76,18.76,9700.0,13.2747,13.2747,13.2324,13.2324,9700.0
2009-07-17 11:10:00,18.75,18.75,18.64,18.65,140600.0,13.2253,13.2253,13.1477,13.1548,140600.0
2009-07-17 11:15:00,18.65,18.67,18.59,18.59,43100.0,13.1548,13.1689,13.1125,13.1125,43100.0
2009-07-17 11:20:00,18.59,18.65,18.58,18.65,16100.0,13.1125,13.1548,13.1054,13.1548,16100.0
2009-07-17 11:25:00,18.64,18.64,18.44,18.46,1036900.0,13.1477,13.1477,13.0067,13.0208,1036900.0
2009-07-17 11:30:00,18.45,18.45,18.37,18.4,191700.0,13.0137,13.0137,12.9573,12.9785,191700.0
2009-07-17 11:35:00,18.4,18.4,18.38,18.38,130300.0,12.9785,12.9785,12.9643,12.9643,130300.0
2009-07-17 11:40:00,18.38,18.38,18.35,18.37,204200.0,12.9643,12.9643,12.9432,12.9573,204200.0
2009-07-17 11:45:00,18.37,18.38,18.33,18.38,152400.0,12.9573,12.9643,12.9291,12.9643,152400.0
2009-07-17 11:50:00,18.39,18.4,18.3,18.3,144600.0,12.9714,12.9785,12.9079,12.9079,144600.0
2009-07-17 11:55:00,18.29,18.3,18.25,18.26,119900.0,12.9009,12.9079,12.8727,12.8797,119900.0
2009-07-17 12:00:00,18.26,18.28,18.25,18.28,76500.0,12.8797,12.8938,12.8727,12.8938,76500.0
2009-07-17 12:05:00,18.28,18.33,18.27,18.31,76100.0,12.8938,12.9291,12.8868,12.915,76100.0
2009-07-17 12:10:00,18.31,18.31,18.29,18.29,81600.0,12.915,12.915,12.9009,12.9009,81600.0
2009-07-17 12:15:00,18.3,18.31,18.23,18.23,311900.0,12.9079,12.915,12.8585,12.8585,311900.0
2009-07-17 12:20:00,18.24,18.28,18.23,18.23,131400.0,12.8656,12.8938,12.8585,12.8585,131400.0
2009-07-17 12:25:00,18.23,18.24,18.18,18.18,111000.0,12.8585,12.8656,12.8233,12.8233,111000.0
2009-07-17 12:30:00,18.18,18.2,18.17,18.17,81100.0,12.8233,12.8374,12.8162,12.8162,81100.0
2009-07-17 12:35:00,18.17,18.17,18.15,18.16,128500.0,12.8162,12.8162,12.8021,12.8092,128500.0
2009-07-17 12:40:00,18.15,18.17,18.13,18.13,139400.0,12.8021,12.8162,12.788,12.788,139400.0
2009-07-17 12:45:00,18.13,18.14,18.11,18.12,74200.0,12.788,12.7951,12.7739,12.781,74200.0
2009-07-17 12:50:00,18.12,18.12,18.09,18.11,137400.0,12.781,12.781,12.7598,12.7739,137400.0
2009-07-17 12:55:00,18.1,18.13,18.1,18.13,97200.0,12.7668,12.788,12.7668,12.788,97200.0
2009-07-17 13:00:00,18.12,18.16,18.12,18.16,22100.0,12.781,12.8092,12.781,12.8092,22100.0
2009-07-17 13:05:00,18.16,18.18,18.15,18.18,15200.0,12.8092,12.8233,12.8021,12.8233,15200.0
2009-07-17 13:10:00,18.18,18.18,18.17,18.17,8800.0,12.8233,12.8233,12.8162,12.8162,8800.0
2009-07-17 13:15:00,18.17,18.2,18.17,18.19,46300.0,12.8162,12.8374,12.8162,12.8303,46300.0
2009-07-17 13:20:00,18.2,18.27,18.2,18.26,42200.0,12.8374,12.8868,12.8374,12.8797,42200.0
2009-07-17 13:25:00,18.26,18.26,18.23,18.24,83200.0,12.8797,12.8797,12.8585,12.8656,83200.0
2009-07-17 13:30:00,18.24,18.31,18.22,18.31,128200.0,12.8656,12.915,12.8515,12.915,128200.0
2009-07-17 13:35:00,18.31,18.34,18.31,18.33,10600.0,12.915,12.9361,12.915,12.9291,10600.0
2009-07-17 13:40:00,18.32,18.33,18.24,18.27,182400.0,12.922,12.9291,12.8656,12.8868,182400.0
2009-07-17 13:45:00,18.27,18.27,18.26,18.26,4900.0,12.8868,12.8868,12.8797,12.8797,4900.0
2009-07-17 13:50:00,18.25,18.26,18.22,18.22,20400.0,12.8727,12.8797,12.8515,12.8515,20400.0
2009-07-17 13:55:00,18.22,18.23,18.2,18.2,15800.0,12.8515,12.8585,12.8374,12.8374,15800.0
2009-07-17 14:00:00,18.19,18.2,18.18,18.2,15400.0,12.8303,12.8374,12.8233,12.8374,15400.0
2009-07-17 14:05:00,18.2,18.2,18.18,18.18,55200.0,12.8374,12.8374,12.8233,12.8233,55200.0
2009-07-17 14:10:00,18.18,18.18,18.14,18.15,64200.0,12.8233,12.8233,12.7951,12.8021,64200.0
2009-07-17 14:15:00,18.16,18.18,18.09,18.09,311300.0,12.8092,12.8233,12.7598,12.7598,311300.0
2009-07-17 14:20:00,18.08,18.1,18.08,18.09,58400.0,12.7527,12.7668,12.7527,12.7598,58400.0
2009-07-17 14:25:00,18.09,18.13,18.09,18.11,43500.0,12.7598,12.788,12.7598,12.7739,43500.0
2009-07-17 14:30:00,18.11,18.16,18.11,18.13,127300.0,12.7739,12.8092,12.7739,12.788,127300.0
2009-07-17 14:35:00,18.13,18.18,18.13,18.18,55900.0,12.788,12.8233,12.788,12.8233,55900.0
2009-07-17 14:40:00,18.18,18.2,18.17,18.2,58600.0,12.8233,12.8374,12.8162,12.8374,58600.0
2009-07-17 14:45:00,18.2,18.21,18.17,18.18,78000.0,12.8374,12.8444,12.8162,12.8233,78000.0
2009-07-17 14:50:00,18.17,18.2,18.17,18.19,62700.0,12.8162,12.8374,12.8162,12.8303,62700.0
2009-07-17 14:55:00,18.19,18.19,18.17,18.18,74600.0,12.8303,12.8303,12.8162,12.8233,74600.0
2009-07-17 15:00:00,18.18,18.18,18.16,18.16,53900.0,12.8233,12.8233,12.8092,12.8092,53900.0
2009-07-17 15:05:00,18.16,18.17,18.16,18.16,50200.0,12.8092,12.8162,12.8092,12.8092,50200.0
2009-07-17 15:10:00,18.16,18.17,18.15,18.15,60700.0,12.8092,12.8162,12.8021,12.8021,60700.0
2009-07-17 15:15:00,18.15,18.17,18.15,18.16,102600.0,12.8021,12.8162,12.8021,12.8092,102600.0
2009-07-17 15:20:00,18.16,18.18,18.16,18.17,84900.0,12.8092,12.8233,12.8092,12.8162,84900.0
2009-07-17 15:25:00,18.17,18.19,18.16,18.17,76500.0,12.8162,12.8303,12.8092,12.8162,76500.0
2009-07-17 15:30:00,18.17,18.18,18.13,18.14,118900.0,12.8162,12.8233,12.788,12.7951,118900.0
2009-07-17 15:35:00,18.14,18.15,18.13,18.13,130800.0,12.7951,12.8021,12.788,12.788,130800.0
2009-07-17 15:40:00,18.13,18.17,18.13,18.15,220800.0,12.788,12.8162,12.788,12.8021,220800.0
2009-07-17 15:45:00,18.14,18.15,18.12,18.12,301700.0,12.7951,12.8021,12.781,12.781,301700.0
2009-07-17 15:50:00,18.13,18.14,18.12,18.12,462800.0,12.788,12.7951,12.781,12.781,462800.0
2009-07-17 15:55:00,18.12,18.15,18.1,18.11,514600.0,12.781,12.8021,12.7668,12.7739,514600.0
2009-07-20 09:30:00,18.24,18.36,18.24,18.26,47900.0,12.8656,12.9502,12.8656,12.8797,47900.0
2009-07-20 09:35:00,18.26,18.45,18.26,18.41,421600.0,12.8797,13.0137,12.8797,12.9855,421600.0
2009-07-20 09:40:00,18.41,18.41,18.34,18.35,215700.0,12.9855,12.9855,12.9361,12.9432,215700.0
2009-07-20 09:45:00,18.35,18.45,18.34,18.42,159800.0,12.9432,13.0137,12.9361,12.9926,159800.0
2009-07-20 09:50:00,18.42,18.45,18.34,18.36,109800.0,12.9926,13.0137,12.9361,12.9502,109800.0
2009-07-20 09:55:00,18.36,18.36,18.3,18.32,69100.0,12.9502,12.9502,12.9079,12.922,69100.0
2009-07-20 10:00:00,18.33,18.43,18.33,18.42,94000.0,12.9291,12.9996,12.9291,12.9926,94000.0
2009-07-20 10:05:00,18.42,18.42,18.3,18.31,161600.0,12.9926,12.9926,12.9079,12.915,161600.0
2009-07-20 10:10:00,18.3,18.3,18.25,18.28,97300.0,12.9079,12.9079,12.8727,12.8938,97300.0
2009-07-20 10:15:00,18.29,18.31,18.27,18.27,33900.0,12.9009,12.915,12.8868,12.8868,33900.0
2009-07-20 10:20:00,18.27,18.27,18.19,18.23,80400.0,12.8868,12.8868,12.8303,12.8585,80400.0
2009-07-20 10:25:00,18.23,18.23,18.2,18.22,24700.0,12.8585,12.8585,12.8374,12.8515,24700.0
2009-07-20 10:30:00,18.21,18.23,18.18,18.18,55400.0,12.8444,12.8585,12.8233,12.8233,55400.0
2009-07-20 10:35:00,18.19,18.22,18.17,18.2,99000.0,12.8303,12.8515,12.8162,12.8374,99000.0
2009-07-20 10:40:00,18.2,18.22,18.19,18.22,111000.0,12.8374,12.8515,12.8303,12.8515,111000.0
2009-07-20 10:45:00,18.22,18.23,18.19,18.19,58500.0,12.8515,12.8585,12.8303,12.8303,58500.0
2009-07-20 10:50:00,18.19,18.19,18.14,18.15,214700.0,12.8303,12.8303,12.7951,12.8021,214700.0
2009-07-20 10:55:00,18.15,18.19,18.15,18.18,22000.0,12.8021,12.8303,12.8021,12.8233,22000.0
2009-07-20 11:00:00,18.18,18.23,18.18,18.22,55900.0,12.8233,12.8585,12.8233,12.8515,55900.0
2009-07-20 11:05:00,18.22,18.23,18.19,18.19,53100.0,12.8515,12.8585,12.8303,12.8303,53100.0
2009-07-20 11:10:00,18.19,18.21,18.17,18.21,120200.0,12.8303,12.8444,12.8162,12.8444,120200.0
2009-07-20 11:15:00,18.21,18.22,18.21,18.22,7100.0,12.8444,12.8515,12.8444,12.8515,7100.0
2009-07-20 11:20:00,18.21,18.23,18.21,18.22,14800.0,12.8444,12.8585,12.8444,12.8515,14800.0
2009-07-20 11:25:00,18.22,18.24,18.22,18.23,6600.0,12.8515,12.8656,12.8515,12.8585,6600.0
2009-07-20 11:30:00,18.23,18.26,18.23,18.25,14700.0,12.8585,12.8797,12.8585,12.8727,14700.0
2009-07-20 11:35:00,18.25,18.25,18.24,18.25,9600.0,12.8727,12.8727,12.8656,12.8727,9600.0
2009-07-20 11:40:00,18.25,18.25,18.24,18.24,6200.0,12.8727,12.8727,12.8656,12.8656,6200.0
2009-07-20 11:45:00,18.24,18.27,18.24,18.25,21500.0,12.8656,12.8868,12.8656,12.8727,21500.0
2009-07-20 11:50:00,18.25,18.25,18.23,18.25,13800.0,12.8727,12.8727,12.8585,12.8727,13800.0
2009-07-20 11:55:00,18.25,18.26,18.24,18.24,6500.0,12.8727,12.8797,12.8656,12.8656,6500.0
2009-07-20 12:00:00,18.25,18.25,18.21,18.21,132300.0,12.8727,12.8727,12.8444,12.8444,132300.0
2009-07-20 12:05:00,18.22,18.23,18.21,18.22,22800.0,12.8515,12.8585,12.8444,12.8515,22800.0
2009-07-20 12:10:00,18.21,18.22,18.21,18.21,14300.0,12.8444,12.8515,12.8444,12.8444,14300.0
2009-07-20 12:15:00,18.22,18.23,18.22,18.23,18700.0,12.8515,12.8585,12.8515,12.8585,18700.0
2009-07-20 12:20:00,18.23,18.25,18.23,18.25,66600.0,12.8585,12.8727,12.8585,12.8727,66600.0
2009-07-20 12:25:00,18.24,18.25,18.2,18.22,83500.0,12.8656,12.8727,12.8374,12.8515,83500.0
2009-07-20 12:30:00,18.22,18.25,18.22,18.24,41500.0,12.8515,12.8727,12.8515,12.8656,41500.0
2009-07-20 12:35:00,18.24,18.24,18.23,18.23,5000.0,12.8656,12.8656,12.8585,12.8585,5000.0
2009-07-20 12:40:00,18.23,18.24,18.23,18.23,1200.0,12.8585,12.8656,12.8585,12.8585,1200.0
2009-07-20 12:45:00,18.24,18.25,18.24,18.24,3700.0,12.8656,12.8727,12.8656,12.8656,3700.0
2009-07-20 12:50:00,18.24,18.25,18.2,18.21,64100.0,12.8656,12.8727,12.8374,12.8444,64100.0
2009-07-20 12:55:00,18.21,18.22,18.2,18.2,13900.0,12.8444,12.8515,12.8374,12.8374,13900.0
2009-07-20 13:00:00,18.21,18.22,18.2,18.21,6100.0,12.8444,12.8515,12.8374,12.8444,6100.0
2009-07-20 13:05:00,18.21,18.22,18.19,18.19,69900.0,12.8444,12.8515,12.8303,12.8303,69900.0
2009-07-20 13:10:00,18.19,18.2,18.19,18.19,23900.0,12.8303,12.8374,12.8303,12.8303,23900.0
2009-07-20 13:15:00,18.19,18.19,18.18,18.18,16400.0,12.8303,12.8303,12.8233,12.8233,16400.0
2009-07-20 13:20:00,18.17,18.18,18.17,18.18,5100.0,12.8162,12.8233,12.8162,12.8233,5100.0
2009-07-20 13:25:00,18.18,18.19,18.17,18.18,94800.0,12.8233,12.8303,12.8162,12.8233,94800.0
2009-07-20 13:30:00,18.18,18.18,18.17,18.17,15500.0,12.8233,12.8233,12.8162,12.8162,15500.0
2009-07-20 13:35:00,18.17,18.18,18.14,18.14,77200.0,12.8162,12.8233,12.7951,12.7951,77200.0
2009-07-20 13:40:00,18.15,18.17,18.13,18.15,78200.0,12.8021,12.8162,12.788,12.8021,78200.0
2009-07-20 13:45:00,18.15,18.18,18.15,18.17,27300.0,12.8021,12.8233,12.8021,12.8162,27300.0
2009-07-20 13:50:00,18.17,18.18,18.17,18.17,4700.0,12.8162,12.8233,12.8162,12.8162,4700.0
2009-07-20 13:55:00,18.18,18.19,18.17,18.19,26900.0,12.8233,12.8303,12.8162,12.8303,26900.0
2009-07-20 14:00:00,18.19,18.19,18.17,18.17,61600.0,12.8303,12.8303,12.8162,12.8162,61600.0
2009-07-20 14:05:00,18.19,18.2,18.19,18.2,30000.0,12.8303,12.8374,12.8303,12.8374,30000.0
2009-07-20 14:10:00,18.2,18.21,18.19,18.21,39900.0,12.8374,12.8444,12.8303,12.8444,39900.0
2009-07-20 14:15:00,18.22,18.25,18.22,18.25,34900.0,12.8515,12.8727,12.8515,12.8727,34900.0
2009-07-20 14:20:00,18.25,18.25,18.23,18.23,33100.0,12.8727,12.8727,12.8585,12.8585,33100.0
2009-07-20 14:25:00,18.22,18.23,18.22,18.23,3200.0,12.8515,12.8585,12.8515,12.8585,3200.0
2009-07-20 14:30:00,18.23,18.24,18.22,18.23,61800.0,12.8585,12.8656,12.8515,12.8585,61800.0
2009-07-20 14:35:00,18.23,18.24,18.22,18.23,5100.0,12.8585,12.8656,12.8515,12.8585,5100.0
2009-07-20 14:40:00,18.22,18.23,18.22,18.23,5700.0,12.8515,12.8585,12.8515,12.8585,5700.0
2009-07-20 14:45:00,18.23,18.25,18.22,18.23,26200.0,12.8585,12.8727,12.8515,12.8585,26200.0
2009-07-20 14:50:00,18.23,18.23,18.22,18.22,7700.0,12.8585,12.8585,12.8515,12.8515,7700.0
2009-07-20 14:55:00,18.23,18.23,18.22,18.23,24500.0,12.8585,12.8585,12.8515,12.8585,24500.0
2009-07-20 15:00:00,18.23,18.27,18.23,18.27,35300.0,12.8585,12.8868,12.8585,12.8868,35300.0
2009-07-20 15:05:00,18.28,18.31,18.27,18.27,76500.0,12.8938,12.915,12.8868,12.8868,76500.0
2009-07-20 15:10:00,18.28,18.31,18.27,18.31,65900.0,12.8938,12.915,12.8868,12.915,65900.0
2009-07-20 15:15:00,18.3,18.31,18.3,18.3,40500.0,12.9079,12.915,12.9079,12.9079,40500.0
2009-07-20 15:20:00,18.31,18.32,18.29,18.32,46400.0,12.915,12.922,12.9009,12.922,46400.0
2009-07-20 15:25:00,18.32,18.36,18.32,18.33,77800.0,12.922,12.9502,12.922,12.9291,77800.0
2009-07-20 15:30:00,18.32,18.33,18.26,18.32,113800.0,12.922,12.9291,12.8797,12.922,113800.0
2009-07-20 15:35:00,18.32,18.33,18.29,18.32,127600.0,12.922,12.9291,12.9009,12.922,127600.0
2009-07-20 15:40:00,18.33,18.35,18.28,18.29,50300.0,12.9291,12.9432,12.8938,12.9009,50300.0
2009-07-20 15:45:00,18.29,18.3,18.25,18.25,152600.0,12.9009,12.9079,12.8727,12.8727,152600.0
2009-07-20 15:50:00,18.26,18.31,18.26,18.3,81400.0,12.8797,12.915,12.8797,12.9079,81400.0
2009-07-20 15:55:00,18.29,18.29,18.25,18.25,124500.0,12.9009,12.9009,12.8727,12.8727,124500.0
2009-07-21 09:30:00,18.29,18.38,18.14,18.16,91600.0,12.9009,12.9643,12.7951,12.8092,91600.0
2009-07-21 09:35:00,18.16,18.18,17.97,17.98,297500.0,12.8092,12.8233,12.6752,12.6822,297500.0
2009-07-21 09:40:00,17.97,17.98,17.71,17.71,328300.0,12.6752,12.6822,12.4918,12.4918,328300.0
2009-07-21 09:45:00,17.71,17.72,17.57,17.62,333200.0,12.4918,12.4988,12.393,12.4283,333200.0
2009-07-21 09:50:00,17.63,17.64,17.58,17.63,99700.0,12.4353,12.4424,12.4001,12.4353,99700.0
2009-07-21 09:55:00,17.62,17.75,17.62,17.74,158200.0,12.4283,12.52,12.4283,12.5129,158200.0
2009-07-21 10:00:00,17.73,17.78,17.67,17.75,307100.0,12.5059,12.5411,12.4635,12.52,307100.0
2009-07-21 10:05:00,17.75,17.76,17.73,17.75,64900.0,12.52,12.527,12.5059,12.52,64900.0
2009-07-21 10:10:00,17.75,17.76,17.72,17.75,108500.0,12.52,12.527,12.4988,12.52,108500.0
2009-07-21 10:15:00,17.74,17.77,17.73,17.76,98300.0,12.5129,12.5341,12.5059,12.527,98300.0
2009-07-21 10:20:00,17.77,17.84,17.76,17.84,174800.0,12.5341,12.5835,12.527,12.5835,174800.0
2009-07-21 10:25:00,17.84,17.89,17.83,17.89,110600.0,12.5835,12.6187,12.5764,12.6187,110600.0
2009-07-21 10:30:00,17.89,17.92,17.88,17.92,74500.0,12.6187,12.6399,12.6117,12.6399,74500.0
2009-07-21 10:35:00,17.91,17.94,17.89,17.93,102500.0,12.6328,12.654,12.6187,12.6469,102500.0
2009-07-21 10:40:00,17.93,17.94,17.89,17.92,84600.0,12.6469,12.654,12.6187,12.6399,84600.0
2009-07-21 10:45:00,17.93,17.93,17.89,17.89,25700.0,12.6469,12.6469,12.6187,12.6187,25700.0
2009-07-21 10:50:00,17.89,17.89,17.86,17.89,24100.0,12.6187,12.6187,12.5976,12.6187,24100.0
2009-07-21 10:55:00,17.88,17.9,17.87,17.89,60000.0,12.6117,12.6258,12.6046,12.6187,60000.0
2009-07-21 11:00:00,17.89,17.89,17.85,17.85,19100.0,12.6187,12.6187,12.5905,12.5905,19100.0
2009-07-21 11:05:00,17.85,17.86,17.82,17.86,24200.0,12.5905,12.5976,12.5693,12.5976,24200.0
2009-07-21 11:10:00,17.85,17.86,17.73,17.75,227800.0,12.5905,12.5976,12.5059,12.52,227800.0
2009-07-21 11:15:00,17.75,17.78,17.72,17.73,146200.0,12.52,12.5411,12.4988,12.5059,146200.0
2009-07-21 11:20:00,17.73,17.75,17.72,17.73,33000.0,12.5059,12.52,12.4988,12.5059,33000.0
2009-07-21 11:25:00,17.73,17.74,17.71,17.72,54000.0,12.5059,12.5129,12.4918,12.4988,54000.0
2009-07-21 11:30:00,17.72,17.72,17.65,17.71,91900.0,12.4988,12.4988,12.4494,12.4918,91900.0
2009-07-21 11:35:00,17.71,17.74,17.71,17.73,43000.0,12.4918,12.5129,12.4918,12.5059,43000.0
2009-07-21 11:40:00,17.73,17.74,17.71,17.71,13500.0,12.5059,12.5129,12.4918,12.4918,13500.0
2009-07-21 11:45:00,17.7,17.71,17.68,17.69,29600.0,12.4847,12.4918,12.4706,12.4777,29600.0
2009-07-21 11:50:00,17.69,17.7,17.64,17.65,57100.0,12.4777,12.4847,12.4424,12.4494,57100.0
2009-07-21 11:55:00,17.64,17.65,17.57,17.58,74300.0,12.4424,12.4494,12.393,12.4001,74300.0
2009-07-21 12:00:00,17.58,17.62,17.58,17.62,17500.0,12.4001,12.4283,12.4001,12.4283,17500.0
2009-07-21 12:05:00,17.61,17.63,17.6,17.62,24900.0,12.4212,12.4353,12.4142,12.4283,24900.0
2009-07-21 12:10:00,17.62,17.64,17.62,17.64,12800.0,12.4283,12.4424,12.4283,12.4424,12800.0
2009-07-21 12:15:00,17.64,17.64,17.62,17.63,16000.0,12.4424,12.4424,12.4283,12.4353,16000.0
2009-07-21 12:20:00,17.63,17.63,17.6,17.6,15700.0,12.4353,12.4353,12.4142,12.4142,15700.0
2009-07-21 12:25:00,17.6,17.61,17.59,17.61,22800.0,12.4142,12.4212,12.4071,12.4212,22800.0
2009-07-21 12:30:00,17.6,17.61,17.58,17.58,18300.0,12.4142,12.4212,12.4001,12.4001,18300.0
2009-07-21 12:35:00,17.58,17.64,17.58,17.64,20200.0,12.4001,12.4424,12.4001,12.4424,20200.0
2009-07-21 12:40:00,17.64,17.64,17.62,17.62,20400.0,12.4424,12.4424,12.4283,12.4283,20400.0
2009-07-21 12:45:00,17.61,17.63,17.6,17.6,17600.0,12.4212,12.4353,12.4142,12.4142,17600.0
2009-07-21 12:50:00,17.6,17.61,17.57,17.57,19400.0,12.4142,12.4212,12.393,12.393,19400.0
2009-07-21 12:55:00,17.57,17.58,17.56,17.57,18900.0,12.393,12.4001,12.386,12.393,18900.0
2009-07-21 13:00:00,17.57,17.58,17.56,17.57,9800.0,12.393,12.4001,12.386,12.393,9800.0
2009-07-21 13:05:00,17.57,17.57,17.55,17.55,6600.0,12.393,12.393,12.3789,12.3789,6600.0
2009-07-21 13:10:00,17.56,17.59,17.56,17.58,30700.0,12.386,12.4071,12.386,12.4001,30700.0
2009-07-21 13:15:00,17.59,17.6,17.58,17.6,13900.0,12.4071,12.4142,12.4001,12.4142,13900.0
2009-07-21 13:20:00,17.61,17.61,17.59,17.6,14500.0,12.4212,12.4212,12.4071,12.4142,14500.0
2009-07-21 13:25:00,17.6,17.6,17.59,17.6,54300.0,12.4142,12.4142,12.4071,12.4142,54300.0
2009-07-21 13:30:00,17.59,17.6,17.59,17.59,38200.0,12.4071,12.4142,12.4071,12.4071,38200.0
2009-07-21 13:35:00,17.6,17.6,17.59,17.59,20500.0,12.4142,12.4142,12.4071,12.4071,20500.0
2009-07-21 13:40:00,17.59,17.6,17.58,17.6,18100.0,12.4071,12.4142,12.4001,12.4142,18100.0
2009-07-21 13:45:00,17.6,17.6,17.59,17.59,162600.0,12.4142,12.4142,12.4071,12.4071,162600.0
2009-07-21 13:50:00,17.59,17.6,17.58,17.58,15100.0,12.4071,12.4142,12.4001,12.4001,15100.0
2009-07-21 13:55:00,17.58,17.58,17.55,17.56,62700.0,12.4001,12.4001,12.3789,12.386,62700.0
2009-07-21 14:00:00,17.56,17.57,17.55,17.57,16600.0,12.386,12.393,12.3789,12.393,16600.0
2009-07-21 14:05:00,17.58,17.58,17.56,17.56,7700.0,12.4001,12.4001,12.386,12.386,7700.0
2009-07-21 14:10:00,17.56,17.57,17.56,17.57,21000.0,12.386,12.393,12.386,12.393,21000.0
2009-07-21 14:15:00,17.58,17.59,17.58,17.58,10000.0,12.4001,12.4071,12.4001,12.4001,10000.0
2009-07-21 14:20:00,17.57,17.57,17.55,17.57,56500.0,12.393,12.393,12.3789,12.393,56500.0
2009-07-21 14:25:00,17.58,17.59,17.55,17.55,65600.0,12.4001,12.4071,12.3789,12.3789,65600.0
2009-07-21 14:30:00,17.55,17.56,17.52,17.53,77400.0,12.3789,12.386,12.3577,12.3648,77400.0
2009-07-21 14:35:00,17.52,17.55,17.52,17.55,77300.0,12.3577,12.3789,12.3577,12.3789,77300.0
2009-07-21 14:40:00,17.54,17.54,17.53,17.54,7500.0,12.3719,12.3719,12.3648,12.3719,7500.0
2009-07-21 14:45:00,17.55,17.56,17.55,17.56,15300.0,12.3789,12.386,12.3789,12.386,15300.0
2009-07-21 14:50:00,17.56,17.6,17.56,17.59,10000.0,12.386,12.4142,12.386,12.4071,10000.0
2009-07-21 14:55:00,17.59,17.59,17.57,17.59,34300.0,12.4071,12.4071,12.393,12.4071,34300.0
2009-07-21 15:00:00,17.59,17.62,17.59,17.61,63000.0,12.4071,12.4283,12.4071,12.4212,63000.0
2009-07-21 15:05:00,17.61,17.61,17.59,17.59,50600.0,12.4212,12.4212,12.4071,12.4071,50600.0
2009-07-21 15:10:00,17.59,17.62,17.59,17.61,57800.0,12.4071,12.4283,12.4071,12.4212,57800.0
2009-07-21 15:15:00,17.61,17.63,17.6,17.62,45600.0,12.4212,12.4353,12.4142,12.4283,45600.0
2009-07-21 15:20:00,17.63,17.63,17.6,17.61,51600.0,12.4353,12.4353,12.4142,12.4212,51600.0
2009-07-21 15:25:00,17.61,17.63,17.6,17.62,64200.0,12.4212,12.4353,12.4142,12.4283,64200.0
2009-07-21 15:30:00,17.63,17.63,17.58,17.59,93500.0,12.4353,12.4353,12.4001,12.4071,93500.0
2009-07-21 15:35:00,17.59,17.62,17.59,17.61,56000.0,12.4071,12.4283,12.4071,12.4212,56000.0
2009-07-21 15:40:00,17.62,17.65,17.61,17.63,108300.0,12.4283,12.4494,12.4212,12.4353,108300.0
2009-07-21 15:45:00,17.63,17.64,17.62,17.63,132500.0,12.4353,12.4424,12.4283,12.4353,132500.0
2009-07-21 15:50:00,17.64,17.66,17.63,17.63,237100.0,12.4424,12.4565,12.4353,12.4353,237100.0
2009-07-21 15:55:00,17.63,17.65,17.62,17.63,315000.0,12.4353,12.4494,12.4283,12.4353,315000.0
2009-07-22 09:30:00,17.37,17.5,17.33,17.46,177800.0,12.2519,12.3436,12.2237,12.3154,177800.0
2009-07-22 09:35:00,17.48,17.53,17.42,17.51,66700.0,12.3295,12.3648,12.2872,12.3507,66700.0
2009-07-22 09:40:00,17.51,17.51,17.35,17.38,162100.0,12.3507,12.3507,12.2378,12.259,162100.0
2009-07-22 09:45:00,17.39,17.46,17.39,17.46,45200.0,12.266,12.3154,12.266,12.3154,45200.0
2009-07-22 09:50:00,17.47,17.57,17.45,17.57,103100.0,12.3225,12.393,12.3084,12.393,103100.0
2009-07-22 09:55:00,17.57,17.58,17.47,17.5,121500.0,12.393,12.4001,12.3225,12.3436,121500.0
2009-07-22 10:00:00,17.49,17.71,17.49,17.71,144500.0,12.3366,12.4918,12.3366,12.4918,144500.0
2009-07-22 10:05:00,17.71,17.78,17.7,17.72,138400.0,12.4918,12.5411,12.4847,12.4988,138400.0
2009-07-22 10:10:00,17.72,17.73,17.68,17.68,42800.0,12.4988,12.5059,12.4706,12.4706,42800.0
2009-07-22 10:15:00,17.67,17.7,17.66,17.66,73100.0,12.4635,12.4847,12.4565,12.4565,73100.0
2009-07-22 10:20:00,17.66,17.72,17.66,17.72,47500.0,12.4565,12.4988,12.4565,12.4988,47500.0
2009-07-22 10:25:00,17.71,17.72,17.67,17.7,83500.0,12.4918,12.4988,12.4635,12.4847,83500.0
2009-07-22 10:30:00,17.69,17.71,17.66,17.67,92700.0,12.4777,12.4918,12.4565,12.4635,92700.0
2009-07-22 10:35:00,17.66,17.67,17.61,17.62,144100.0,12.4565,12.4635,12.4212,12.4283,144100.0
2009-07-22 10:40:00,17.62,17.64,17.56,17.57,67300.0,12.4283,12.4424,12.386,12.393,67300.0
2009-07-22 10:45:00,17.56,17.59,17.56,17.57,58700.0,12.386,12.4071,12.386,12.393,58700.0
2009-07-22 10:50:00,17.57,17.59,17.56,17.57,46900.0,12.393,12.4071,12.386,12.393,46900.0
2009-07-22 10:55:00,17.58,17.6,17.58,17.6,39800.0,12.4001,12.4142,12.4001,12.4142,39800.0
2009-07-22 11:00:00,17.59,17.64,17.58,17.63,69100.0,12.4071,12.4424,12.4001,12.4353,69100.0
2009-07-22 11:05:00,17.64,17.65,17.63,17.64,53500.0,12.4424,12.4494,12.4353,12.4424,53500.0
2009-07-22 11:10:00,17.64,17.65,17.59,17.59,71900.0,12.4424,12.4494,12.4071,12.4071,71900.0
2009-07-22 11:15:00,17.6,17.61,17.59,17.59,81800.0,12.4142,12.4212,12.4071,12.4071,81800.0
2009-07-22 11:20:00,17.59,17.59,17.54,17.54,66800.0,12.4071,12.4071,12.3719,12.3719,66800.0
2009-07-22 11:25:00,17.55,17.55,17.52,17.53,56600.0,12.3789,12.3789,12.3577,12.3648,56600.0
2009-07-22 11:30:00,17.53,17.55,17.52,17.55,65300.0,12.3648,12.3789,12.3577,12.3789,65300.0
2009-07-22 11:35:00,17.55,17.55,17.52,17.52,40200.0,12.3789,12.3789,12.3577,12.3577,40200.0
2009-07-22 11:40:00,17.51,17.51,17.46,17.47,190500.0,12.3507,12.3507,12.3154,12.3225,190500.0
2009-07-22 11:45:00,17.47,17.47,17.39,17.39,195300.0,12.3225,12.3225,12.266,12.266,195300.0
2009-07-22 11:50:00,17.39,17.48,17.39,17.48,162800.0,12.266,12.3295,12.266,12.3295,162800.0
2009-07-22 11:55:00,17.49,17.54,17.49,17.54,27100.0,12.3366,12.3719,12.3366,12.3719,27100.0
2009-07-22 12:00:00,17.53,17.57,17.53,17.56,51800.0,12.3648,12.393,12.3648,12.386,51800.0
2009-07-22 12:05:00,17.56,17.63,17.56,17.63,91700.0,12.386,12.4353,12.386,12.4353,91700.0
2009-07-22 12:10:00,17.62,17.7,17.62,17.69,180500.0,12.4283,12.4847,12.4283,12.4777,180500.0
2009-07-22 12:15:00,17.69,17.71,17.68,17.71,79300.0,12.4777,12.4918,12.4706,12.4918,79300.0
2009-07-22 12:20:00,17.71,17.95,17.7,17.94,340000.0,12.4918,12.661,12.4847,12.654,340000.0
2009-07-22 12:25:00,17.93,18.04,17.92,18.01,422400.0,12.6469,12.7245,12.6399,12.7034,422400.0
2009-07-22 12:30:00,18.01,18.02,17.93,17.99,180800.0,12.7034,12.7104,12.6469,12.6893,180800.0
2009-07-22 12:35:00,18.0,18.05,18.0,18.01,90100.0,12.6963,12.7316,12.6963,12.7034,90100.0
2009-07-22 12:40:00,18.01,18.01,18.0,18.0,21400.0,12.7034,12.7034,12.6963,12.6963,21400.0
2009-07-22 12:45:00,18.0,18.06,17.97,18.06,130900.0,12.6963,12.7386,12.6752,12.7386,130900.0
2009-07-22 12:50:00,18.05,18.09,18.01,18.05,123100.0,12.7316,12.7598,12.7034,12.7316,123100.0
2009-07-22 12:55:00,18.08,18.14,18.07,18.11,57700.0,12.7527,12.7951,12.7457,12.7739,57700.0
2009-07-22 13:00:00,18.11,18.12,18.08,18.08,9700.0,12.7739,12.781,12.7527,12.7527,9700.0
2009-07-22 13:05:00,18.08,18.12,18.08,18.1,46200.0,12.7527,12.781,12.7527,12.7668,46200.0
2009-07-22 13:10:00,18.11,18.11,18.09,18.09,10700.0,12.7739,12.7739,12.7598,12.7598,10700.0
2009-07-22 13:15:00,18.1,18.1,18.08,18.08,18000.0,12.7668,12.7668,12.7527,12.7527,18000.0
2009-07-22 13:20:00,18.08,18.08,18.0,18.0,12900.0,12.7527,12.7527,12.6963,12.6963,12900.0
2009-07-22 13:25:00,17.99,17.99,17.97,17.98,17600.0,12.6893,12.6893,12.6752,12.6822,17600.0
2009-07-22 13:30:00,17.98,17.98,17.92,17.93,26000.0,12.6822,12.6822,12.6399,12.6469,26000.0
2009-07-22 13:35:00,17.93,17.98,17.92,17.96,60300.0,12.6469,12.6822,12.6399,12.6681,60300.0
2009-07-22 13:40:00,17.97,17.97,17.92,17.92,13300.0,12.6752,12.6752,12.6399,12.6399,13300.0
2009-07-22 13:45:00,17.92,17.95,17.92,17.95,29100.0,12.6399,12.661,12.6399,12.661,29100.0
2009-07-22 13:50:00,17.94,17.98,17.94,17.95,13200.0,12.654,12.6822,12.654,12.661,13200.0
2009-07-22 13:55:00,17.94,17.95,17.93,17.95,11000.0,12.654,12.661,12.6469,12.661,11000.0
2009-07-22 14:00:00,17.96,17.99,17.93,17.93,16600.0,12.6681,12.6893,12.6469,12.6469,16600.0
2009-07-22 14:05:00,17.94,17.94,17.91,17.91,5000.0,12.654,12.654,12.6328,12.6328,5000.0
2009-07-22 14:10:00,17.92,17.93,17.92,17.92,14100.0,12.6399,12.6469,12.6399,12.6399,14100.0
2009-07-22 14:15:00,17.94,17.95,17.93,17.94,13200.0,12.654,12.661,12.6469,12.654,13200.0
2009-07-22 14:20:00,17.94,17.94,17.9,17.9,11300.0,12.654,12.654,12.6258,12.6258,11300.0
2009-07-22 14:25:00,17.9,17.92,17.89,17.91,20500.0,12.6258,12.6399,12.6187,12.6328,20500.0
2009-07-22 14:30:00,17.9,17.92,17.9,17.92,17400.0,12.6258,12.6399,12.6258,12.6399,17400.0
2009-07-22 14:35:00,17.91,17.92,17.89,17.89,15300.0,12.6328,12.6399,12.6187,12.6187,15300.0
2009-07-22 14:40:00,17.89,17.91,17.89,17.91,17200.0,12.6187,12.6328,12.6187,12.6328,17200.0
2009-07-22 14:45:00,17.91,17.91,17.87,17.88,11000.0,12.6328,12.6328,12.6046,12.6117,11000.0
2009-07-22 14:50:00,17.87,17.89,17.87,17.88,20000.0,12.6046,12.6187,12.6046,12.6117,20000.0
2009-07-22 14:55:00,17.88,17.89,17.88,17.89,18300.0,12.6117,12.6187,12.6117,12.6187,18300.0
2009-07-22 15:00:00,17.9,17.94,17.9,17.93,21200.0,12.6258,12.654,12.6258,12.6469,21200.0
2009-07-22 15:05:00,17.92,17.92,17.86,17.87,16700.0,12.6399,12.6399,12.5976,12.6046,16700.0
2009-07-22 15:10:00,17.87,17.87,17.83,17.83,21300.0,12.6046,12.6046,12.5764,12.5764,21300.0
2009-07-22 15:15:00,17.83,17.83,17.77,17.79,34100.0,12.5764,12.5764,12.5341,12.5482,34100.0
2009-07-22 15:20:00,17.78,17.79,17.76,17.76,43100.0,12.5411,12.5482,12.527,12.527,43100.0
2009-07-22 15:25:00,17.76,17.78,17.74,17.77,33900.0,12.527,12.5411,12.5129,12.5341,33900.0
2009-07-22 15:30:00,17.77,17.81,17.77,17.81,37500.0,12.5341,12.5623,12.5341,12.5623,37500.0
2009-07-22 15:35:00,17.81,17.81,17.8,17.8,26100.0,12.5623,12.5623,12.5552,12.5552,26100.0
2009-07-22 15:40:00,17.81,17.81,17.78,17.8,64100.0,12.5623,12.5623,12.5411,12.5552,64100.0
2009-07-22 15:45:00,17.8,17.85,17.77,17.77,43200.0,12.5552,12.5905,12.5341,12.5341,43200.0
2009-07-22 15:50:00,17.77,17.82,17.77,17.81,58500.0,12.5341,12.5693,12.5341,12.5623,58500.0
2009-07-22 15:55:00,17.8,17.83,17.79,17.79,91800.0,12.5552,12.5764,12.5482,12.5482,91800.0
2009-07-23 09:30:00,17.82,17.89,17.82,17.86,21800.0,12.5693,12.6187,12.5693,12.5976,21800.0
2009-07-23 09:35:00,17.85,17.85,17.77,17.84,18600.0,12.5905,12.5905,12.5341,12.5835,18600.0
2009-07-23 09:40:00,17.86,17.87,17.84,17.85,16200.0,12.5976,12.6046,12.5835,12.5905,16200.0
2009-07-23 09:45:00,17.86,17.95,17.86,17.94,34100.0,12.5976,12.661,12.5976,12.654,34100.0
2009-07-23 09:50:00,17.94,18.12,17.93,18.1,180300.0,12.654,12.781,12.6469,12.7668,180300.0
2009-07-23 09:55:00,18.11,18.27,18.1,18.25,126800.0,12.7739,12.8868,12.7668,12.8727,126800.0
2009-07-23 10:00:00,18.25,18.33,18.2,18.21,121400.0,12.8727,12.9291,12.8374,12.8444,121400.0
2009-07-23 10:05:00,18.21,18.23,18.15,18.19,137400.0,12.8444,12.8585,12.8021,12.8303,137400.0
2009-07-23 10:10:00,18.19,18.19,18.05,18.05,328600.0,12.8303,12.8303,12.7316,12.7316,328600.0
2009-07-23 10:15:00,18.06,18.16,18.04,18.15,109700.0,12.7386,12.8092,12.7245,12.8021,109700.0
2009-07-23 10:20:00,18.14,18.14,18.1,18.11,18700.0,12.7951,12.7951,12.7668,12.7739,18700.0
2009-07-23 10:25:00,18.11,18.12,18.1,18.11,22400.0,12.7739,12.781,12.7668,12.7739,22400.0
2009-07-23 10:30:00,18.12,18.16,18.12,18.16,33400.0,12.781,12.8092,12.781,12.8092,33400.0
2009-07-23 10:35:00,18.16,18.23,18.16,18.21,35400.0,12.8092,12.8585,12.8092,12.8444,35400.0
2009-07-23 10:40:00,18.21,18.24,18.21,18.22,64400.0,12.8444,12.8656,12.8444,12.8515,64400.0
2009-07-23 10:45:00,18.21,18.23,18.2,18.21,60300.0,12.8444,12.8585,12.8374,12.8444,60300.0
2009-07-23 10:50:00,18.21,18.21,18.17,18.18,21900.0,12.8444,12.8444,12.8162,12.8233,21900.0
2009-07-23 10:55:00,18.18,18.22,18.18,18.2,30000.0,12.8233,12.8515,12.8233,12.8374,30000.0
2009-07-23 11:00:00,18.2,18.3,18.2,18.3,17500.0,12.8374,12.9079,12.8374,12.9079,17500.0
2009-07-23 11:05:00,18.29,18.31,18.27,18.31,182900.0,12.9009,12.915,12.8868,12.915,182900.0
2009-07-23 11:10:00,18.3,18.33,18.3,18.33,23600.0,12.9079,12.9291,12.9079,12.9291,23600.0
2009-07-23 11:15:00,18.34,18.37,18.33,18.34,42500.0,12.9361,12.9573,12.9291,12.9361,42500.0
2009-07-23 11:20:00,18.33,18.34,18.32,18.32,12100.0,12.9291,12.9361,12.922,12.922,12100.0
2009-07-23 11:25:00,18.32,18.37,18.32,18.36,26100.0,12.922,12.9573,12.922,12.9502,26100.0
2009-07-23 11:30:00,18.36,18.36,18.34,18.34,15100.0,12.9502,12.9502,12.9361,12.9361,15100.0
2009-07-23 11:35:00,18.35,18.37,18.35,18.36,7600.0,12.9432,12.9573,12.9432,12.9502,7600.0
2009-07-23 11:40:00,18.36,18.42,18.36,18.42,16900.0,12.9502,12.9926,12.9502,12.9926,16900.0
2009-07-23 11:45:00,18.41,18.44,18.41,18.44,23400.0,12.9855,13.0067,12.9855,13.0067,23400.0
2009-07-23 11:50:00,18.44,18.49,18.43,18.48,104400.0,13.0067,13.0419,12.9996,13.0349,104400.0
2009-07-23 11:55:00,18.49,18.49,18.48,18.48,23400.0,13.0419,13.0419,13.0349,13.0349,23400.0
2009-07-23 12:00:00,18.49,18.49,18.48,18.49,3900.0,13.0419,13.0419,13.0349,13.0419,3900.0
2009-07-23 12:05:00,18.49,18.51,18.49,18.51,24700.0,13.0419,13.056,13.0419,13.056,24700.0
2009-07-23 12:10:00,18.5,18.5,18.49,18.49,22700.0,13.049,13.049,13.0419,13.0419,22700.0
2009-07-23 12:15:00,18.49,18.5,18.48,18.49,20500.0,13.0419,13.049,13.0349,13.0419,20500.0
2009-07-23 12:20:00,18.5,18.51,18.49,18.49,13800.0,13.049,13.056,13.0419,13.0419,13800.0
2009-07-23 12:25:00,18.49,18.53,18.49,18.53,3900.0,13.0419,13.0701,13.0419,13.0701,3900.0
2009-07-23 12:30:00,18.53,18.53,18.52,18.53,11000.0,13.0701,13.0701,13.0631,13.0701,11000.0
2009-07-23 12:35:00,18.53,18.53,18.51,18.51,8000.0,13.0701,13.0701,13.056,13.056,8000.0
2009-07-23 12:40:00,18.51,18.56,18.51,18.56,29300.0,13.056,13.0913,13.056,13.0913,29300.0
2009-07-23 12:45:00,18.55,18.59,18.55,18.59,4700.0,13.0843,13.1125,13.0843,13.1125,4700.0
2009-07-23 12:50:00,18.58,18.58,18.55,18.55,13900.0,13.1054,13.1054,13.0843,13.0843,13900.0
2009-07-23 12:55:00,18.55,18.59,18.55,18.59,8900.0,13.0843,13.1125,13.0843,13.1125,8900.0
2009-07-23 13:00:00,18.58,18.58,18.57,18.57,32900.0,13.1054,13.1054,13.0984,13.0984,32900.0
2009-07-23 13:05:00,18.57,18.59,18.57,18.59,62100.0,13.0984,13.1125,13.0984,13.1125,62100.0
2009-07-23 13:10:00,18.59,18.6,18.59,18.59,32800.0,13.1125,13.1195,13.1125,13.1125,32800.0
2009-07-23 13:15:00,18.6,18.6,18.58,18.6,49300.0,13.1195,13.1195,13.1054,13.1195,49300.0
2009-07-23 13:20:00,18.61,18.68,18.61,18.68,148000.0,13.1266,13.176,13.1266,13.176,148000.0
2009-07-23 13:25:00,18.68,18.71,18.68,18.7,27100.0,13.176,13.1971,13.176,13.1901,27100.0
2009-07-23 13:30:00,18.7,18.71,18.7,18.71,33600.0,13.1901,13.1971,13.1901,13.1971,33600.0
2009-07-23 13:35:00,18.71,18.78,18.71,18.77,20100.0,13.1971,13.2465,13.1971,13.2394,20100.0
2009-07-23 13:40:00,18.78,18.78,18.76,18.76,22000.0,13.2465,13.2465,13.2324,13.2324,22000.0
2009-07-23 13:45:00,18.76,18.77,18.7,18.7,101200.0,13.2324,13.2394,13.1901,13.1901,101200.0
2009-07-23 13:50:00,18.71,18.72,18.71,18.71,2400.0,13.1971,13.2042,13.1971,13.1971,2400.0
2009-07-23 13:55:00,18.7,18.72,18.69,18.69,17500.0,13.1901,13.2042,13.183,13.183,17500.0
2009-07-23 14:00:00,18.7,18.71,18.69,18.69,62000.0,13.1901,13.1971,13.183,13.183,62000.0
2009-07-23 14:05:00,18.69,18.69,18.68,18.69,28500.0,13.183,13.183,13.176,13.183,28500.0
2009-07-23 14:10:00,18.69,18.71,18.68,18.7,22200.0,13.183,13.1971,13.176,13.1901,22200.0
2009-07-23 14:15:00,18.73,18.74,18.72,18.74,6600.0,13.2112,13.2183,13.2042,13.2183,6600.0
2009-07-23 14:20:00,18.74,18.74,18.71,18.72,40200.0,13.2183,13.2183,13.1971,13.2042,40200.0
2009-07-23 14:25:00,18.72,18.73,18.72,18.73,2500.0,13.2042,13.2112,13.2042,13.2112,2500.0
2009-07-23 14:30:00,18.73,18.74,18.73,18.73,17200.0,13.2112,13.2183,13.2112,13.2112,17200.0
2009-07-23 14:35:00,18.73,18.76,18.72,18.74,61100.0,13.2112,13.2324,13.2042,13.2183,61100.0
2009-07-23 14:40:00,18.74,18.75,18.73,18.74,22100.0,13.2183,13.2253,13.2112,13.2183,22100.0
2009-07-23 14:45:00,18.74,18.76,18.74,18.75,34900.0,13.2183,13.2324,13.2183,13.2253,34900.0
2009-07-23 14:50:00,18.76,18.76,18.74,18.74,11000.0,13.2324,13.2324,13.2183,13.2183,11000.0
2009-07-23 14:55:00,18.75,18.76,18.74,18.74,17800.0,13.2253,13.2324,13.2183,13.2183,17800.0
2009-07-23 15:00:00,18.75,18.79,18.75,18.78,68600.0,13.2253,13.2535,13.2253,13.2465,68600.0
2009-07-23 15:05:00,18.78,18.78,18.75,18.75,15900.0,13.2465,13.2465,13.2253,13.2253,15900.0
2009-07-23 15:10:00,18.75,18.76,18.73,18.75,29400.0,13.2253,13.2324,13.2112,13.2253,29400.0
2009-07-23 15:15:00,18.76,18.76,18.71,18.71,27200.0,13.2324,13.2324,13.1971,13.1971,27200.0
2009-07-23 15:20:00,18.71,18.71,18.69,18.71,13700.0,13.1971,13.1971,13.183,13.1971,13700.0
2009-07-23 15:25:00,18.71,18.75,18.7,18.75,224500.0,13.1971,13.2253,13.1901,13.2253,224500.0
2009-07-23 15:30:00,18.75,18.76,18.72,18.74,101300.0,13.2253,13.2324,13.2042,13.2183,101300.0
2009-07-23 15:35:00,18.74,18.76,18.74,18.74,28200.0,13.2183,13.2324,13.2183,13.2183,28200.0
2009-07-23 15:40:00,18.75,18.77,18.73,18.76,104100.0,13.2253,13.2394,13.2112,13.2324,104100.0
2009-07-23 15:45:00,18.76,18.76,18.68,18.68,112100.0,13.2324,13.2324,13.176,13.176,112100.0
2009-07-23 15:50:00,18.69,18.72,18.65,18.7,257000.0,13.183,13.2042,13.1548,13.1901,257000.0
2009-07-23 15:55:00,18.7,18.72,18.66,18.71,200700.0,13.1901,13.2042,13.1618,13.1971,200700.0
2009-07-24 09:30:00,18.52,18.63,18.47,18.61,34800.0,13.0631,13.1407,13.0278,13.1266,34800.0
2009-07-24 09:35:00,18.67,18.69,18.62,18.62,36300.0,13.1689,13.183,13.1336,13.1336,36300.0
2009-07-24 09:40:00,18.64,18.84,18.62,18.82,148200.0,13.1477,13.2888,13.1336,13.2747,148200.0
2009-07-24 09:45:00,18.83,18.84,18.78,18.79,143400.0,13.2818,13.2888,13.2465,13.2535,143400.0
2009-07-24 09:50:00,18.78,18.8,18.73,18.76,86500.0,13.2465,13.2606,13.2112,13.2324,86500.0
2009-07-24 09:55:00,18.76,18.78,18.72,18.77,184100.0,13.2324,13.2465,13.2042,13.2394,184100.0
2009-07-24 10:00:00,18.76,18.76,18.67,18.69,57800.0,13.2324,13.2324,13.1689,13.183,57800.0
2009-07-24 10:05:00,18.69,18.73,18.59,18.61,48000.0,13.183,13.2112,13.1125,13.1266,48000.0
2009-07-24 10:10:00,18.6,18.61,18.56,18.58,91900.0,13.1195,13.1266,13.0913,13.1054,91900.0
2009-07-24 10:15:00,18.57,18.66,18.57,18.64,15100.0,13.0984,13.1618,13.0984,13.1477,15100.0
2009-07-24 10:20:00,18.64,18.67,18.62,18.66,20900.0,13.1477,13.1689,13.1336,13.1618,20900.0
2009-07-24 10:25:00,18.67,18.74,18.65,18.74,24100.0,13.1689,13.2183,13.1548,13.2183,24100.0
2009-07-24 10:30:00,18.75,18.76,18.73,18.74,94600.0,13.2253,13.2324,13.2112,13.2183,94600.0
2009-07-24 10:35:00,18.74,18.74,18.67,18.67,45600.0,13.2183,13.2183,13.1689,13.1689,45600.0
2009-07-24 10:40:00,18.67,18.71,18.66,18.7,76400.0,13.1689,13.1971,13.1618,13.1901,76400.0
2009-07-24 10:45:00,18.69,18.69,18.61,18.61,245500.0,13.183,13.183,13.1266,13.1266,245500.0
2009-07-24 10:50:00,18.61,18.61,18.53,18.54,129500.0,13.1266,13.1266,13.0701,13.0772,129500.0
2009-07-24 10:55:00,18.55,18.55,18.52,18.54,37300.0,13.0843,13.0843,13.0631,13.0772,37300.0
2009-07-24 11:00:00,18.54,18.56,18.49,18.56,54900.0,13.0772,13.0913,13.0419,13.0913,54900.0
2009-07-24 11:05:00,18.56,18.57,18.55,18.56,21500.0,13.0913,13.0984,13.0843,13.0913,21500.0
2009-07-24 11:10:00,18.57,18.6,18.56,18.58,54300.0,13.0984,13.1195,13.0913,13.1054,54300.0
2009-07-24 11:15:00,18.58,18.59,18.57,18.59,24100.0,13.1054,13.1125,13.0984,13.1125,24100.0
2009-07-24 11:20:00,18.58,18.63,18.58,18.62,35400.0,13.1054,13.1407,13.1054,13.1336,35400.0
2009-07-24 11:25:00,18.61,18.64,18.6,18.63,71200.0,13.1266,13.1477,13.1195,13.1407,71200.0
2009-07-24 11:30:00,18.64,18.69,18.64,18.69,22100.0,13.1477,13.183,13.1477,13.183,22100.0
2009-07-24 11:35:00,18.68,18.71,18.66,18.7,45400.0,13.176,13.1971,13.1618,13.1901,45400.0
2009-07-24 11:40:00,18.7,18.7,18.68,18.68,15000.0,13.1901,13.1901,13.176,13.176,15000.0
2009-07-24 11:45:00,18.69,18.7,18.68,18.7,6600.0,13.183,13.1901,13.176,13.1901,6600.0
2009-07-24 11:50:00,18.7,18.72,18.69,18.7,11000.0,13.1901,13.2042,13.183,13.1901,11000.0
2009-07-24 11:55:00,18.71,18.75,18.71,18.75,9900.0,13.1971,13.2253,13.1971,13.2253,9900.0
2009-07-24 12:00:00,18.75,18.75,18.73,18.74,5600.0,13.2253,13.2253,13.2112,13.2183,5600.0
2009-07-24 12:05:00,18.73,18.76,18.73,18.76,4900.0,13.2112,13.2324,13.2112,13.2324,4900.0
2009-07-24 12:10:00,18.76,18.8,18.76,18.79,85800.0,13.2324,13.2606,13.2324,13.2535,85800.0
2009-07-24 12:15:00,18.79,18.79,18.78,18.78,15900.0,13.2535,13.2535,13.2465,13.2465,15900.0
2009-07-24 12:20:00,18.78,18.78,18.77,18.78,11600.0,13.2465,13.2465,13.2394,13.2465,11600.0
2009-07-24 12:25:00,18.78,18.8,18.77,18.8,13200.0,13.2465,13.2606,13.2394,13.2606,13200.0
2009-07-24 12:30:00,18.81,18.81,18.8,18.81,8600.0,13.2676,13.2676,13.2606,13.2676,8600.0
2009-07-24 12:35:00,18.81,18.81,18.8,18.81,8800.0,13.2676,13.2676,13.2606,13.2676,8800.0
2009-07-24 12:40:00,18.81,18.85,18.81,18.85,10500.0,13.2676,13.2959,13.2676,13.2959,10500.0
2009-07-24 12:45:00,18.85,18.86,18.85,18.86,8200.0,13.2959,13.3029,13.2959,13.3029,8200.0
2009-07-24 12:50:00,18.86,18.87,18.86,18.86,9000.0,13.3029,13.31,13.3029,13.3029,9000.0
2009-07-24 12:55:00,18.86,18.86,18.84,18.84,16600.0,13.3029,13.3029,13.2888,13.2888,16600.0
2009-07-24 13:00:00,18.85,18.85,18.84,18.84,11800.0,13.2959,13.2959,13.2888,13.2888,11800.0
2009-07-24 13:05:00,18.83,18.84,18.82,18.84,29600.0,13.2818,13.2888,13.2747,13.2888,29600.0
2009-07-24 13:10:00,18.84,18.84,18.83,18.83,3600.0,13.2888,13.2888,13.2818,13.2818,3600.0
2009-07-24 13:15:00,18.84,18.85,18.84,18.85,7100.0,13.2888,13.2959,13.2888,13.2959,7100.0
2009-07-24 13:20:00,18.85,18.85,18.84,18.85,5200.0,13.2959,13.2959,13.2888,13.2959,5200.0
2009-07-24 13:25:00,18.85,18.85,18.85,18.85,4000.0,13.2959,13.2959,13.2959,13.2959,4000.0
2009-07-24 13:30:00,18.86,18.91,18.86,18.91,16000.0,13.3029,13.3382,13.3029,13.3382,16000.0
2009-07-24 13:35:00,18.92,18.92,18.9,18.91,14300.0,13.3452,13.3452,13.3311,13.3382,14300.0
2009-07-24 13:40:00,18.93,18.94,18.91,18.92,10000.0,13.3523,13.3593,13.3382,13.3452,10000.0
2009-07-24 13:45:00,18.91,18.92,18.9,18.9,12200.0,13.3382,13.3452,13.3311,13.3311,12200.0
2009-07-24 13:50:00,18.9,18.91,18.88,18.88,7400.0,13.3311,13.3382,13.317,13.317,7400.0
2009-07-24 13:55:00,18.88,18.9,18.88,18.88,37700.0,13.317,13.3311,13.317,13.317,37700.0
2009-07-24 14:00:00,18.88,18.9,18.87,18.89,32000.0,13.317,13.3311,13.31,13.3241,32000.0
2009-07-24 14:05:00,18.9,18.91,18.89,18.91,3000.0,13.3311,13.3382,13.3241,13.3382,3000.0
2009-07-24 14:10:00,18.9,18.92,18.9,18.91,28500.0,13.3311,13.3452,13.3311,13.3382,28500.0
2009-07-24 14:15:00,18.91,18.91,18.89,18.89,7300.0,13.3382,13.3382,13.3241,13.3241,7300.0
2009-07-24 14:20:00,18.89,18.89,18.86,18.86,10300.0,13.3241,13.3241,13.3029,13.3029,10300.0
2009-07-24 14:25:00,18.86,18.86,18.84,18.86,13600.0,13.3029,13.3029,13.2888,13.3029,13600.0
2009-07-24 14:30:00,18.86,18.86,18.85,18.86,4300.0,13.3029,13.3029,13.2959,13.3029,4300.0
2009-07-24 14:35:00,18.86,18.86,18.85,18.85,4100.0,13.3029,13.3029,13.2959,13.2959,4100.0
2009-07-24 14:40:00,18.85,18.85,18.84,18.84,1600.0,13.2959,13.2959,13.2888,13.2888,1600.0
2009-07-24 14:45:00,18.85,18.88,18.85,18.88,6000.0,13.2959,13.317,13.2959,13.317,6000.0
2009-07-24 14:50:00,18.87,18.87,18.83,18.83,6300.0,13.31,13.31,13.2818,13.2818,6300.0
2009-07-24 14:55:00,18.83,18.84,18.81,18.83,17700.0,13.2818,13.2888,13.2676,13.2818,17700.0
2009-07-24 15:00:00,18.83,18.85,18.82,18.84,21300.0,13.2818,13.2959,13.2747,13.2888,21300.0
2009-07-24 15:05:00,18.84,18.85,18.82,18.83,8200.0,13.2888,13.2959,13.2747,13.2818,8200.0
2009-07-24 15:10:00,18.83,18.83,18.83,18.83,300.0,13.2818,13.2818,13.2818,13.2818,300.0
2009-07-24 15:15:00,18.82,18.82,18.78,18.78,7600.0,13.2747,13.2747,13.2465,13.2465,7600.0
2009-07-24 15:20:00,18.79,18.82,18.78,18.81,12000.0,13.2535,13.2747,13.2465,13.2676,12000.0
2009-07-24 15:25:00,18.81,18.82,18.81,18.82,12600.0,13.2676,13.2747,13.2676,13.2747,12600.0
2009-07-24 15:30:00,18.81,18.81,18.77,18.78,13300.0,13.2676,13.2676,13.2394,13.2465,13300.0
2009-07-24 15:35:00,18.79,18.82,18.78,18.8,21000.0,13.2535,13.2747,13.2465,13.2606,21000.0
2009-07-24 15:40:00,18.81,18.82,18.8,18.81,16700.0,13.2676,13.2747,13.2606,13.2676,16700.0
2009-07-24 15:45:00,18.81,18.84,18.81,18.84,112900.0,13.2676,13.2888,13.2676,13.2888,112900.0
2009-07-24 15:50:00,18.84,18.86,18.83,18.84,40100.0,13.2888,13.3029,13.2818,13.2888,40100.0
2009-07-24 15:55:00,18.84,18.86,18.83,18.84,150900.0,13.2888,13.3029,13.2818,13.2888,150900.0
2009-07-27 11:15:00,19.64,19.66,19.64,19.65,48800.0,13.8531,13.8672,13.8531,13.8601,48800.0
2009-07-27 11:20:00,19.65,19.73,19.65,19.71,251500.0,13.8601,13.9166,13.8601,13.9025,251500.0
2009-07-27 11:25:00,19.71,19.72,19.69,19.69,20200.0,13.9025,13.9095,13.8884,13.8884,20200.0
2009-07-27 11:30:00,19.69,19.81,19.69,19.81,164400.0,13.8884,13.973,13.8884,13.973,164400.0
2009-07-27 11:35:00,19.81,19.82,19.78,19.78,27600.0,13.973,13.9801,13.9518,13.9518,27600.0
2009-07-27 11:40:00,19.78,19.8,19.76,19.8,53900.0,13.9518,13.9659,13.9377,13.9659,53900.0
2009-07-27 11:45:00,19.79,19.82,19.78,19.82,51100.0,13.9589,13.9801,13.9518,13.9801,51100.0
2009-07-27 11:50:00,19.82,19.85,19.8,19.84,151100.0,13.9801,14.0012,13.9659,13.9942,151100.0
2009-07-27 11:55:00,19.85,19.85,19.78,19.79,64600.0,14.0012,14.0012,13.9518,13.9589,64600.0
2009-07-27 12:00:00,19.79,19.79,19.75,19.77,57900.0,13.9589,13.9589,13.9307,13.9448,57900.0
2009-07-27 12:05:00,19.77,19.78,19.74,19.74,20100.0,13.9448,13.9518,13.9236,13.9236,20100.0
2009-07-27 12:10:00,19.75,19.75,19.68,19.68,65800.0,13.9307,13.9307,13.8813,13.8813,65800.0
2009-07-27 12:15:00,19.69,19.72,19.68,19.69,109700.0,13.8884,13.9095,13.8813,13.8884,109700.0
2009-07-27 12:20:00,19.68,19.7,19.65,19.69,24700.0,13.8813,13.8954,13.8601,13.8884,24700.0
2009-07-27 12:25:00,19.69,19.69,19.64,19.65,123800.0,13.8884,13.8884,13.8531,13.8601,123800.0
2009-07-27 12:30:00,19.65,19.69,19.64,19.69,19000.0,13.8601,13.8884,13.8531,13.8884,19000.0
2009-07-27 12:35:00,19.69,19.76,19.69,19.76,6000.0,13.8884,13.9377,13.8884,13.9377,6000.0
2009-07-27 12:40:00,19.77,19.78,19.75,19.76,14100.0,13.9448,13.9518,13.9307,13.9377,14100.0
2009-07-27 12:45:00,19.75,19.77,19.74,19.76,12900.0,13.9307,13.9448,13.9236,13.9377,12900.0
2009-07-27 12:50:00,19.77,19.82,19.77,19.78,17900.0,13.9448,13.9801,13.9448,13.9518,17900.0
2009-07-27 12:55:00,19.77,19.8,19.77,19.79,21200.0,13.9448,13.9659,13.9448,13.9589,21200.0
2009-07-27 13:00:00,19.8,19.82,19.78,19.82,12700.0,13.9659,13.9801,13.9518,13.9801,12700.0
2009-07-27 13:05:00,19.83,19.84,19.82,19.84,3500.0,13.9871,13.9942,13.9801,13.9942,3500.0
2009-07-27 13:10:00,19.84,19.84,19.8,19.82,16600.0,13.9942,13.9942,13.9659,13.9801,16600.0
2009-07-27 13:15:00,19.82,19.84,19.81,19.83,16000.0,13.9801,13.9942,13.973,13.9871,16000.0
2009-07-27 13:20:00,19.83,19.83,19.8,19.8,15000.0,13.9871,13.9871,13.9659,13.9659,15000.0
2009-07-27 13:25:00,19.8,19.8,19.75,19.78,31500.0,13.9659,13.9659,13.9307,13.9518,31500.0
2009-07-27 13:30:00,19.78,19.78,19.76,19.76,20300.0,13.9518,13.9518,13.9377,13.9377,20300.0
2009-07-27 13:35:00,19.77,19.79,19.76,19.78,12000.0,13.9448,13.9589,13.9377,13.9518,12000.0
2009-07-27 13:40:00,19.78,19.79,19.78,19.78,8300.0,13.9518,13.9589,13.9518,13.9518,8300.0
2009-07-27 13:45:00,19.78,19.81,19.77,19.81,48600.0,13.9518,13.973,13.9448,13.973,48600.0
2009-07-27 13:50:00,19.81,19.83,19.81,19.83,60900.0,13.973,13.9871,13.973,13.9871,60900.0
2009-07-27 13:55:00,19.83,19.84,19.81,19.82,15300.0,13.9871,13.9942,13.973,13.9801,15300.0
2009-07-27 14:00:00,19.82,19.84,19.82,19.83,13300.0,13.9801,13.9942,13.9801,13.9871,13300.0
2009-07-27 14:05:00,19.83,19.84,19.82,19.83,17700.0,13.9871,13.9942,13.9801,13.9871,17700.0
2009-07-27 14:10:00,19.82,19.84,19.82,19.83,20400.0,13.9801,13.9942,13.9801,13.9871,20400.0
2009-07-27 14:15:00,19.83,19.86,19.81,19.81,151900.0,13.9871,14.0083,13.973,13.973,151900.0
2009-07-27 14:20:00,19.81,19.83,19.81,19.82,7000.0,13.973,13.9871,13.973,13.9801,7000.0
2009-07-27 14:25:00,19.81,19.81,19.78,19.81,33200.0,13.973,13.973,13.9518,13.973,33200.0
2009-07-27 14:30:00,19.81,19.82,19.8,19.81,48500.0,13.973,13.9801,13.9659,13.973,48500.0
2009-07-27 14:35:00,19.81,19.86,19.81,19.86,13400.0,13.973,14.0083,13.973,14.0083,13400.0
2009-07-27 14:40:00,19.86,19.87,19.85,19.87,32100.0,14.0083,14.0153,14.0012,14.0153,32100.0
2009-07-27 14:45:00,19.88,19.93,19.88,19.9,111900.0,14.0224,14.0576,14.0224,14.0365,111900.0
2009-07-27 14:50:00,19.9,19.91,19.88,19.89,14800.0,14.0365,14.0435,14.0224,14.0294,14800.0
2009-07-27 14:55:00,19.89,19.89,19.81,19.83,85300.0,14.0294,14.0294,13.973,13.9871,85300.0
2009-07-27 15:00:00,19.83,19.86,19.76,19.76,92900.0,13.9871,14.0083,13.9377,13.9377,92900.0
2009-07-27 15:05:00,19.76,19.81,19.76,19.78,94800.0,13.9377,13.973,13.9377,13.9518,94800.0
2009-07-27 15:10:00,19.78,19.8,19.77,19.8,31100.0,13.9518,13.9659,13.9448,13.9659,31100.0
2009-07-27 15:15:00,19.8,19.82,19.76,19.77,37500.0,13.9659,13.9801,13.9377,13.9448,37500.0
2009-07-27 15:20:00,19.76,19.77,19.75,19.76,26200.0,13.9377,13.9448,13.9307,13.9377,26200.0
2009-07-27 15:25:00,19.75,19.81,19.75,19.78,50200.0,13.9307,13.973,13.9307,13.9518,50200.0
2009-07-27 15:30:00,19.78,19.78,19.75,19.76,37500.0,13.9518,13.9518,13.9307,13.9377,37500.0
2009-07-27 15:35:00,19.75,19.8,19.73,19.75,180300.0,13.9307,13.9659,13.9166,13.9307,180300.0
2009-07-27 15:40:00,19.74,19.81,19.74,19.81,64800.0,13.9236,13.973,13.9236,13.973,64800.0
2009-07-27 15:45:00,19.81,19.82,19.76,19.79,128100.0,13.973,13.9801,13.9377,13.9589,128100.0
2009-07-27 15:50:00,19.79,19.85,19.79,19.82,249700.0,13.9589,14.0012,13.9589,13.9801,249700.0
2009-07-27 15:55:00,19.83,19.86,19.79,19.82,446200.0,13.9871,14.0083,13.9589,13.9801,446200.0
2009-07-28 09:30:00,19.65,19.7,19.57,19.63,150400.0,13.8601,13.8954,13.8037,13.846,150400.0
2009-07-28 09:35:00,19.63,19.81,19.63,19.78,90700.0,13.846,13.973,13.846,13.9518,90700.0
2009-07-28 09:40:00,19.79,20.08,19.78,20.06,397400.0,13.9589,14.1634,13.9518,14.1493,397400.0
2009-07-28 09:45:00,20.07,20.23,20.06,20.23,366700.0,14.1564,14.2692,14.1493,14.2692,366700.0
2009-07-28 09:50:00,20.23,20.25,20.14,20.16,189100.0,14.2692,14.2834,14.2058,14.2199,189100.0
2009-07-28 09:55:00,20.16,20.26,20.16,20.25,142800.0,14.2199,14.2904,14.2199,14.2834,142800.0
2009-07-28 10:00:00,20.25,20.25,20.05,20.05,193000.0,14.2834,14.2834,14.1423,14.1423,193000.0
2009-07-28 10:05:00,20.06,20.08,20.05,20.06,74700.0,14.1493,14.1634,14.1423,14.1493,74700.0
2009-07-28 10:10:00,20.07,20.08,20.01,20.04,153500.0,14.1564,14.1634,14.1141,14.1352,153500.0
2009-07-28 10:15:00,20.03,20.04,19.99,20.01,152500.0,14.1282,14.1352,14.1,14.1141,152500.0
2009-07-28 10:20:00,20.01,20.07,20.0,20.05,70900.0,14.1141,14.1564,14.107,14.1423,70900.0
2009-07-28 10:25:00,20.05,20.11,20.05,20.09,71300.0,14.1423,14.1846,14.1423,14.1705,71300.0
2009-07-28 10:30:00,20.08,20.1,20.07,20.07,40800.0,14.1634,14.1775,14.1564,14.1564,40800.0
2009-07-28 10:35:00,20.08,20.09,20.06,20.09,19600.0,14.1634,14.1705,14.1493,14.1705,19600.0
2009-07-28 10:40:00,20.09,20.11,20.07,20.11,27600.0,14.1705,14.1846,14.1564,14.1846,27600.0
2009-07-28 10:45:00,20.11,20.17,20.1,20.15,81100.0,14.1846,14.2269,14.1775,14.2128,81100.0
2009-07-28 10:50:00,20.15,20.17,20.15,20.17,38100.0,14.2128,14.2269,14.2128,14.2269,38100.0
2009-07-28 10:55:00,20.17,20.2,20.14,20.2,52200.0,14.2269,14.2481,14.2058,14.2481,52200.0
2009-07-28 11:00:00,20.2,20.22,20.18,20.21,108800.0,14.2481,14.2622,14.234,14.2551,108800.0
2009-07-28 11:05:00,20.22,20.24,20.21,20.21,51400.0,14.2622,14.2763,14.2551,14.2551,51400.0
2009-07-28 11:10:00,20.22,20.22,20.14,20.15,50700.0,14.2622,14.2622,14.2058,14.2128,50700.0
2009-07-28 11:15:00,20.15,20.15,20.11,20.14,41100.0,14.2128,14.2128,14.1846,14.2058,41100.0
2009-07-28 11:20:00,20.14,20.17,20.12,20.15,25900.0,14.2058,14.2269,14.1917,14.2128,25900.0
2009-07-28 11:25:00,20.15,20.15,20.12,20.12,27100.0,14.2128,14.2128,14.1917,14.1917,27100.0
2009-07-28 11:30:00,20.12,20.12,20.07,20.07,51700.0,14.1917,14.1917,14.1564,14.1564,51700.0
2009-07-28 11:35:00,20.07,20.07,20.03,20.05,53100.0,14.1564,14.1564,14.1282,14.1423,53100.0
2009-07-28 11:40:00,20.06,20.07,20.04,20.04,39200.0,14.1493,14.1564,14.1352,14.1352,39200.0
2009-07-28 11:45:00,20.05,20.09,20.04,20.08,28900.0,14.1423,14.1705,14.1352,14.1634,28900.0
2009-07-28 11:50:00,20.07,20.08,20.06,20.08,17900.0,14.1564,14.1634,14.1493,14.1634,17900.0
2009-07-28 11:55:00,20.09,20.09,20.07,20.08,32900.0,14.1705,14.1705,14.1564,14.1634,32900.0
2009-07-28 12:00:00,20.08,20.08,20.02,20.02,42900.0,14.1634,14.1634,14.1211,14.1211,42900.0
2009-07-28 12:05:00,20.02,20.02,19.99,20.01,158000.0,14.1211,14.1211,14.1,14.1141,158000.0
2009-07-28 12:10:00,20.01,20.03,20.01,20.02,7400.0,14.1141,14.1282,14.1141,14.1211,7400.0
2009-07-28 12:15:00,20.03,20.04,20.02,20.03,9600.0,14.1282,14.1352,14.1211,14.1282,9600.0
2009-07-28 12:20:00,20.04,20.04,20.03,20.03,13300.0,14.1352,14.1352,14.1282,14.1282,13300.0
2009-07-28 12:25:00,20.03,20.04,20.03,20.03,6000.0,14.1282,14.1352,14.1282,14.1282,6000.0
2009-07-28 12:30:00,20.04,20.04,20.03,20.04,5500.0,14.1352,14.1352,14.1282,14.1352,5500.0
2009-07-28 12:35:00,20.04,20.06,20.04,20.05,11600.0,14.1352,14.1493,14.1352,14.1423,11600.0
2009-07-28 12:40:00,20.06,20.06,20.05,20.05,5000.0,14.1493,14.1493,14.1423,14.1423,5000.0
2009-07-28 12:45:00,20.06,20.06,20.04,20.04,11900.0,14.1493,14.1493,14.1352,14.1352,11900.0
2009-07-28 12:50:00,20.05,20.05,20.02,20.02,42300.0,14.1423,14.1423,14.1211,14.1211,42300.0
2009-07-28 12:55:00,20.02,20.02,20.0,20.01,55500.0,14.1211,14.1211,14.107,14.1141,55500.0
2009-07-28 13:00:00,20.02,20.02,19.99,19.99,19400.0,14.1211,14.1211,14.1,14.1,19400.0
2009-07-28 13:05:00,20.0,20.01,19.99,20.01,13300.0,14.107,14.1141,14.1,14.1141,13300.0
2009-07-28 13:10:00,20.02,20.1,20.02,20.09,19200.0,14.1211,14.1775,14.1211,14.1705,19200.0
2009-07-28 13:15:00,20.1,20.1,20.09,20.09,7300.0,14.1775,14.1775,14.1705,14.1705,7300.0
2009-07-28 13:20:00,20.1,20.12,20.09,20.12,13000.0,14.1775,14.1917,14.1705,14.1917,13000.0
2009-07-28 13:25:00,20.12,20.14,20.11,20.13,15600.0,14.1917,14.2058,14.1846,14.1987,15600.0
2009-07-28 13:30:00,20.13,20.13,20.12,20.12,18500.0,14.1987,14.1987,14.1917,14.1917,18500.0
2009-07-28 13:35:00,20.12,20.12,20.11,20.11,6600.0,14.1917,14.1917,14.1846,14.1846,6600.0
2009-07-28 13:40:00,20.12,20.14,20.11,20.12,18400.0,14.1917,14.2058,14.1846,14.1917,18400.0
2009-07-28 13:45:00,20.12,20.14,20.11,20.14,20500.0,14.1917,14.2058,14.1846,14.2058,20500.0
2009-07-28 13:50:00,20.14,20.17,20.13,20.16,17200.0,14.2058,14.2269,14.1987,14.2199,17200.0
2009-07-28 13:55:00,20.17,20.22,20.17,20.2,21500.0,14.2269,14.2622,14.2269,14.2481,21500.0
2009-07-28 14:00:00,20.21,20.22,20.2,20.22,76700.0,14.2551,14.2622,14.2481,14.2622,76700.0
2009-07-28 14:05:00,20.22,20.25,20.21,20.24,17100.0,14.2622,14.2834,14.2551,14.2763,17100.0
2009-07-28 14:10:00,20.25,20.26,20.23,20.23,23400.0,14.2834,14.2904,14.2692,14.2692,23400.0
2009-07-28 14:15:00,20.23,20.24,20.21,20.22,19500.0,14.2692,14.2763,14.2551,14.2622,19500.0
2009-07-28 14:20:00,20.21,20.23,20.2,20.22,19300.0,14.2551,14.2692,14.2481,14.2622,19300.0
2009-07-28 14:25:00,20.22,20.25,20.22,20.24,34700.0,14.2622,14.2834,14.2622,14.2763,34700.0
2009-07-28 14:30:00,20.25,20.31,20.25,20.3,59800.0,14.2834,14.3257,14.2834,14.3186,59800.0
2009-07-28 14:35:00,20.31,20.32,20.3,20.31,83600.0,14.3257,14.3327,14.3186,14.3257,83600.0
2009-07-28 14:40:00,20.32,20.33,20.28,20.28,61900.0,14.3327,14.3398,14.3045,14.3045,61900.0
2009-07-28 14:45:00,20.28,20.29,20.27,20.27,55500.0,14.3045,14.3116,14.2975,14.2975,55500.0
2009-07-28 14:50:00,20.26,20.27,20.22,20.22,25200.0,14.2904,14.2975,14.2622,14.2622,25200.0
2009-07-28 14:55:00,20.22,20.24,20.22,20.22,74700.0,14.2622,14.2763,14.2622,14.2622,74700.0
2009-07-28 15:00:00,20.22,20.22,20.19,20.19,53300.0,14.2622,14.2622,14.241,14.241,53300.0
2009-07-28 15:05:00,20.19,20.2,20.19,20.19,22300.0,14.241,14.2481,14.241,14.241,22300.0
2009-07-28 15:10:00,20.19,20.21,20.19,20.21,55500.0,14.241,14.2551,14.241,14.2551,55500.0
2009-07-28 15:15:00,20.21,20.21,20.16,20.16,31600.0,14.2551,14.2551,14.2199,14.2199,31600.0
2009-07-28 15:20:00,20.16,20.18,20.16,20.17,42700.0,14.2199,14.234,14.2199,14.2269,42700.0
2009-07-28 15:25:00,20.18,20.2,20.17,20.19,51400.0,14.234,14.2481,14.2269,14.241,51400.0
2009-07-28 15:30:00,20.2,20.2,20.18,20.2,61800.0,14.2481,14.2481,14.234,14.2481,61800.0
2009-07-28 15:35:00,20.21,20.21,20.17,20.19,66500.0,14.2551,14.2551,14.2269,14.241,66500.0
2009-07-28 15:40:00,20.19,20.25,20.19,20.25,76500.0,14.241,14.2834,14.241,14.2834,76500.0
2009-07-28 15:45:00,20.25,20.26,20.24,20.25,78700.0,14.2834,14.2904,14.2763,14.2834,78700.0
2009-07-28 15:50:00,20.25,20.25,20.22,20.22,79600.0,14.2834,14.2834,14.2622,14.2622,79600.0
2009-07-28 15:55:00,20.22,20.24,20.21,20.21,193600.0,14.2622,14.2763,14.2551,14.2551,193600.0
2009-07-29 09:30:00,20.07,20.09,20.0,20.04,25100.0,14.1564,14.1705,14.107,14.1352,25100.0
2009-07-29 09:35:00,20.03,20.2,20.02,20.19,182600.0,14.1282,14.2481,14.1211,14.241,182600.0
2009-07-29 09:40:00,20.19,20.3,20.19,20.3,35200.0,14.241,14.3186,14.241,14.3186,35200.0
2009-07-29 09:45:00,20.3,20.39,20.3,20.39,140800.0,14.3186,14.3821,14.3186,14.3821,140800.0
2009-07-29 09:50:00,20.39,20.41,20.31,20.35,50700.0,14.3821,14.3962,14.3257,14.3539,50700.0
2009-07-29 09:55:00,20.35,20.45,20.33,20.43,60700.0,14.3539,14.4244,14.3398,14.4103,60700.0
2009-07-29 10:00:00,20.43,20.44,20.37,20.41,16600.0,14.4103,14.4174,14.368,14.3962,16600.0
2009-07-29 10:05:00,20.41,20.46,20.36,20.36,259200.0,14.3962,14.4315,14.3609,14.3609,259200.0
2009-07-29 10:10:00,20.36,20.36,20.32,20.33,19000.0,14.3609,14.3609,14.3327,14.3398,19000.0
2009-07-29 10:15:00,20.33,20.34,20.21,20.21,38100.0,14.3398,14.3468,14.2551,14.2551,38100.0
2009-07-29 10:20:00,20.21,20.23,20.2,20.22,33400.0,14.2551,14.2692,14.2481,14.2622,33400.0
2009-07-29 10:25:00,20.21,20.28,20.21,20.27,17600.0,14.2551,14.3045,14.2551,14.2975,17600.0
2009-07-29 10:30:00,20.27,20.27,20.19,20.21,83400.0,14.2975,14.2975,14.241,14.2551,83400.0
2009-07-29 10:35:00,20.2,20.2,20.18,20.19,29400.0,14.2481,14.2481,14.234,14.241,29400.0
2009-07-29 10:40:00,20.18,20.24,20.18,20.22,27800.0,14.234,14.2763,14.234,14.2622,27800.0
2009-07-29 10:45:00,20.23,20.27,20.2,20.25,112900.0,14.2692,14.2975,14.2481,14.2834,112900.0
2009-07-29 10:50:00,20.25,20.28,20.25,20.26,16800.0,14.2834,14.3045,14.2834,14.2904,16800.0
2009-07-29 10:55:00,20.25,20.25,20.21,20.22,29400.0,14.2834,14.2834,14.2551,14.2622,29400.0
2009-07-29 11:00:00,20.23,20.27,20.23,20.24,66600.0,14.2692,14.2975,14.2692,14.2763,66600.0
2009-07-29 11:05:00,20.24,20.27,20.23,20.27,82300.0,14.2763,14.2975,14.2692,14.2975,82300.0
2009-07-29 11:10:00,20.27,20.27,20.23,20.23,18700.0,14.2975,14.2975,14.2692,14.2692,18700.0
2009-07-29 11:15:00,20.23,20.23,20.19,20.2,38600.0,14.2692,14.2692,14.241,14.2481,38600.0
2009-07-29 11:20:00,20.2,20.21,20.16,20.16,13000.0,14.2481,14.2551,14.2199,14.2199,13000.0
2009-07-29 11:25:00,20.15,20.17,20.14,20.17,18300.0,14.2128,14.2269,14.2058,14.2269,18300.0
2009-07-29 11:30:00,20.17,20.18,20.16,20.17,13800.0,14.2269,14.234,14.2199,14.2269,13800.0
2009-07-29 11:35:00,20.17,20.18,20.16,20.17,13000.0,14.2269,14.234,14.2199,14.2269,13000.0
2009-07-29 11:40:00,20.17,20.19,20.16,20.19,19200.0,14.2269,14.241,14.2199,14.241,19200.0
2009-07-29 11:45:00,20.2,20.23,20.2,20.22,19100.0,14.2481,14.2692,14.2481,14.2622,19100.0
2009-07-29 11:50:00,20.21,20.21,20.19,20.19,27900.0,14.2551,14.2551,14.241,14.241,27900.0
2009-07-29 11:55:00,20.19,20.23,20.18,20.22,61900.0,14.241,14.2692,14.234,14.2622,61900.0
2009-07-29 12:00:00,20.22,20.25,20.22,20.24,10600.0,14.2622,14.2834,14.2622,14.2763,10600.0
2009-07-29 12:05:00,20.25,20.25,20.23,20.24,4200.0,14.2834,14.2834,14.2692,14.2763,4200.0
2009-07-29 12:10:00,20.24,20.25,20.22,20.22,7600.0,14.2763,14.2834,14.2622,14.2622,7600.0
2009-07-29 12:15:00,20.22,20.23,20.21,20.23,8500.0,14.2622,14.2692,14.2551,14.2692,8500.0
2009-07-29 12:20:00,20.22,20.23,20.21,20.22,5300.0,14.2622,14.2692,14.2551,14.2622,5300.0
2009-07-29 12:25:00,20.23,20.25,20.22,20.25,9100.0,14.2692,14.2834,14.2622,14.2834,9100.0
2009-07-29 12:30:00,20.24,20.25,20.23,20.23,7100.0,14.2763,14.2834,14.2692,14.2692,7100.0
2009-07-29 12:35:00,20.23,20.27,20.23,20.27,14700.0,14.2692,14.2975,14.2692,14.2975,14700.0
2009-07-29 12:40:00,20.27,20.27,20.25,20.26,40800.0,14.2975,14.2975,14.2834,14.2904,40800.0
2009-07-29 12:45:00,20.27,20.29,20.25,20.29,36100.0,14.2975,14.3116,14.2834,14.3116,36100.0
2009-07-29 12:50:00,20.29,20.3,20.28,20.28,11200.0,14.3116,14.3186,14.3045,14.3045,11200.0
2009-07-29 12:55:00,20.28,20.28,20.28,20.28,1100.0,14.3045,14.3045,14.3045,14.3045,1100.0
2009-07-29 13:00:00,20.28,20.28,20.23,20.25,18000.0,14.3045,14.3045,14.2692,14.2834,18000.0
2009-07-29 13:05:00,20.25,20.28,20.25,20.26,7700.0,14.2834,14.3045,14.2834,14.2904,7700.0
2009-07-29 13:10:00,20.23,20.25,20.22,20.24,13400.0,14.2692,14.2834,14.2622,14.2763,13400.0
2009-07-29 13:15:00,20.23,20.24,20.22,20.24,7200.0,14.2692,14.2763,14.2622,14.2763,7200.0
2009-07-29 13:20:00,20.23,20.23,20.23,20.23,2300.0,14.2692,14.2692,14.2692,14.2692,2300.0
2009-07-29 13:25:00,20.23,20.23,20.17,20.18,12700.0,14.2692,14.2692,14.2269,14.234,12700.0
2009-07-29 13:30:00,20.18,20.18,20.16,20.17,11100.0,14.234,14.234,14.2199,14.2269,11100.0
2009-07-29 13:35:00,20.18,20.19,20.17,20.19,3300.0,14.234,14.241,14.2269,14.241,3300.0
2009-07-29 13:40:00,20.18,20.19,20.18,20.18,1900.0,14.234,14.241,14.234,14.234,1900.0
2009-07-29 13:45:00,20.18,20.18,20.14,20.14,31300.0,14.234,14.234,14.2058,14.2058,31300.0
2009-07-29 13:50:00,20.13,20.14,20.12,20.13,8900.0,14.1987,14.2058,14.1917,14.1987,8900.0
2009-07-29 13:55:00,20.13,20.15,20.13,20.14,7900.0,14.1987,14.2128,14.1987,14.2058,7900.0
2009-07-29 14:00:00,20.14,20.16,20.12,20.15,16800.0,14.2058,14.2199,14.1917,14.2128,16800.0
2009-07-29 14:05:00,20.15,20.15,20.11,20.12,10800.0,14.2128,14.2128,14.1846,14.1917,10800.0
2009-07-29 14:10:00,20.12,20.16,20.1,20.15,67000.0,14.1917,14.2199,14.1775,14.2128,67000.0
2009-07-29 14:15:00,20.15,20.18,20.13,20.16,29700.0,14.2128,14.234,14.1987,14.2199,29700.0
2009-07-29 14:20:00,20.15,20.17,20.15,20.17,11700.0,14.2128,14.2269,14.2128,14.2269,11700.0
2009-07-29 14:25:00,20.17,20.23,20.16,20.23,18000.0,14.2269,14.2692,14.2199,14.2692,18000.0
2009-07-29 14:30:00,20.23,20.23,20.21,20.22,17900.0,14.2692,14.2692,14.2551,14.2622,17900.0
2009-07-29 14:35:00,20.21,20.22,20.16,20.16,10100.0,14.2551,14.2622,14.2199,14.2199,10100.0
2009-07-29 14:40:00,20.16,20.16,20.14,20.14,14900.0,14.2199,14.2199,14.2058,14.2058,14900.0
2009-07-29 14:45:00,20.14,20.14,20.13,20.13,5000.0,14.2058,14.2058,14.1987,14.1987,5000.0
2009-07-29 14:50:00,20.13,20.17,20.12,20.17,47400.0,14.1987,14.2269,14.1917,14.2269,47400.0
2009-07-29 14:55:00,20.16,20.17,20.14,20.14,14700.0,14.2199,14.2269,14.2058,14.2058,14700.0
2009-07-29 15:00:00,20.15,20.16,20.14,20.16,6400.0,14.2128,14.2199,14.2058,14.2199,6400.0
2009-07-29 15:05:00,20.16,20.17,20.15,20.15,3000.0,14.2199,14.2269,14.2128,14.2128,3000.0
2009-07-29 15:10:00,20.16,20.21,20.15,20.21,19300.0,14.2199,14.2551,14.2128,14.2551,19300.0
2009-07-29 15:15:00,20.21,20.22,20.19,20.21,16600.0,14.2551,14.2622,14.241,14.2551,16600.0
2009-07-29 15:20:00,20.21,20.27,20.21,20.26,25100.0,14.2551,14.2975,14.2551,14.2904,25100.0
2009-07-29 15:25:00,20.26,20.27,20.25,20.27,25600.0,14.2904,14.2975,14.2834,14.2975,25600.0
2009-07-29 15:30:00,20.27,20.27,20.25,20.26,45100.0,14.2975,14.2975,14.2834,14.2904,45100.0
2009-07-29 15:35:00,20.26,20.33,20.26,20.31,115900.0,14.2904,14.3398,14.2904,14.3257,115900.0
2009-07-29 15:40:00,20.31,20.32,20.28,20.29,50400.0,14.3257,14.3327,14.3045,14.3116,50400.0
2009-07-29 15:45:00,20.3,20.32,20.29,20.31,83300.0,14.3186,14.3327,14.3116,14.3257,83300.0
2009-07-29 15:50:00,20.3,20.3,20.26,20.27,82100.0,14.3186,14.3186,14.2904,14.2975,82100.0
2009-07-29 15:55:00,20.26,20.28,20.23,20.27,143100.0,14.2904,14.3045,14.2692,14.2975,143100.0
2009-07-30 09:30:00,20.53,20.56,20.32,20.42,71900.0,14.4809,14.502,14.3327,14.4033,71900.0
2009-07-30 09:35:00,20.41,20.52,20.41,20.49,27700.0,14.3962,14.4738,14.3962,14.4526,27700.0
2009-07-30 09:40:00,20.46,20.49,20.41,20.42,43300.0,14.4315,14.4526,14.3962,14.4033,43300.0
2009-07-30 09:45:00,20.42,20.46,20.35,20.46,108200.0,14.4033,14.4315,14.3539,14.4315,108200.0
2009-07-30 09:50:00,20.45,20.64,20.45,20.63,184100.0,14.4244,14.5584,14.4244,14.5514,184100.0
2009-07-30 09:55:00,20.62,20.7,20.6,20.68,66000.0,14.5443,14.6008,14.5302,14.5867,66000.0
2009-07-30 10:00:00,20.68,20.72,20.64,20.64,68900.0,14.5867,14.6149,14.5584,14.5584,68900.0
2009-07-30 10:05:00,20.64,20.79,20.64,20.78,135300.0,14.5584,14.6642,14.5584,14.6572,135300.0
2009-07-30 10:10:00,20.78,20.81,20.75,20.75,300800.0,14.6572,14.6783,14.636,14.636,300800.0
2009-07-30 10:15:00,20.74,20.75,20.73,20.73,52300.0,14.629,14.636,14.6219,14.6219,52300.0
2009-07-30 10:20:00,20.74,20.75,20.63,20.64,173200.0,14.629,14.636,14.5514,14.5584,173200.0
2009-07-30 10:25:00,20.64,20.64,20.57,20.58,65400.0,14.5584,14.5584,14.5091,14.5161,65400.0
2009-07-30 10:30:00,20.58,20.59,20.55,20.58,98700.0,14.5161,14.5232,14.495,14.5161,98700.0
2009-07-30 10:35:00,20.58,20.61,20.57,20.6,66000.0,14.5161,14.5373,14.5091,14.5302,66000.0
2009-07-30 10:40:00,20.6,20.64,20.6,20.63,130500.0,14.5302,14.5584,14.5302,14.5514,130500.0
2009-07-30 10:45:00,20.63,20.73,20.63,20.72,141600.0,14.5514,14.6219,14.5514,14.6149,141600.0
2009-07-30 10:50:00,20.73,20.73,20.68,20.69,27000.0,14.6219,14.6219,14.5867,14.5937,27000.0
2009-07-30 10:55:00,20.68,20.68,20.65,20.66,34000.0,14.5867,14.5867,14.5655,14.5725,34000.0
2009-07-30 11:00:00,20.66,20.67,20.62,20.62,35400.0,14.5725,14.5796,14.5443,14.5443,35400.0
2009-07-30 11:05:00,20.62,20.63,20.55,20.56,27700.0,14.5443,14.5514,14.495,14.502,27700.0
2009-07-30 11:10:00,20.55,20.58,20.54,20.57,52700.0,14.495,14.5161,14.4879,14.5091,52700.0
2009-07-30 11:15:00,20.58,20.58,20.53,20.55,127800.0,14.5161,14.5161,14.4809,14.495,127800.0
2009-07-30 11:20:00,20.55,20.55,20.52,20.54,19600.0,14.495,14.495,14.4738,14.4879,19600.0
2009-07-30 11:25:00,20.53,20.54,20.49,20.49,31800.0,14.4809,14.4879,14.4526,14.4526,31800.0
2009-07-30 11:30:00,20.49,20.49,20.43,20.43,69300.0,14.4526,14.4526,14.4103,14.4103,69300.0
2009-07-30 11:35:00,20.43,20.47,20.43,20.44,66000.0,14.4103,14.4385,14.4103,14.4174,66000.0
2009-07-30 11:40:00,20.44,20.47,20.35,20.38,186800.0,14.4174,14.4385,14.3539,14.375,186800.0
2009-07-30 11:45:00,20.38,20.46,20.38,20.45,171500.0,14.375,14.4315,14.375,14.4244,171500.0
2009-07-30 11:50:00,20.45,20.48,20.42,20.42,228000.0,14.4244,14.4456,14.4033,14.4033,228000.0
2009-07-30 11:55:00,20.41,20.44,20.4,20.42,35300.0,14.3962,14.4174,14.3892,14.4033,35300.0
2009-07-30 12:00:00,20.42,20.44,20.41,20.43,30100.0,14.4033,14.4174,14.3962,14.4103,30100.0
2009-07-30 12:05:00,20.44,20.47,20.44,20.46,25500.0,14.4174,14.4385,14.4174,14.4315,25500.0
2009-07-30 12:10:00,20.45,20.45,20.44,20.44,6400.0,14.4244,14.4244,14.4174,14.4174,6400.0
2009-07-30 12:15:00,20.44,20.48,20.44,20.47,13800.0,14.4174,14.4456,14.4174,14.4385,13800.0
2009-07-30 12:20:00,20.47,20.48,20.46,20.46,9300.0,14.4385,14.4456,14.4315,14.4315,9300.0
2009-07-30 12:25:00,20.46,20.47,20.45,20.45,5400.0,14.4315,14.4385,14.4244,14.4244,5400.0
2009-07-30 12:30:00,20.44,20.48,20.44,20.48,12400.0,14.4174,14.4456,14.4174,14.4456,12400.0
2009-07-30 12:35:00,20.48,20.48,20.45,20.46,9500.0,14.4456,14.4456,14.4244,14.4315,9500.0
2009-07-30 12:40:00,20.46,20.47,20.45,20.45,11100.0,14.4315,14.4385,14.4244,14.4244,11100.0
2009-07-30 12:45:00,20.45,20.47,20.45,20.45,6700.0,14.4244,14.4385,14.4244,14.4244,6700.0
2009-07-30 12:50:00,20.45,20.45,20.41,20.42,42800.0,14.4244,14.4244,14.3962,14.4033,42800.0
2009-07-30 12:55:00,20.42,20.43,20.42,20.43,15600.0,14.4033,14.4103,14.4033,14.4103,15600.0
2009-07-30 13:00:00,20.43,20.5,20.43,20.49,59000.0,14.4103,14.4597,14.4103,14.4526,59000.0
2009-07-30 13:05:00,20.48,20.52,20.46,20.52,21500.0,14.4456,14.4738,14.4315,14.4738,21500.0
2009-07-30 13:10:00,20.52,20.54,20.5,20.54,83100.0,14.4738,14.4879,14.4597,14.4879,83100.0
2009-07-30 13:15:00,20.54,20.55,20.53,20.55,27400.0,14.4879,14.495,14.4809,14.495,27400.0
2009-07-30 13:20:00,20.55,20.59,20.55,20.57,11800.0,14.495,14.5232,14.495,14.5091,11800.0
2009-07-30 13:25:00,20.57,20.57,20.54,20.54,2500.0,14.5091,14.5091,14.4879,14.4879,2500.0
2009-07-30 13:30:00,20.54,20.61,20.54,20.61,61400.0,14.4879,14.5373,14.4879,14.5373,61400.0
2009-07-30 13:35:00,20.61,20.61,20.59,20.59,8000.0,14.5373,14.5373,14.5232,14.5232,8000.0
2009-07-30 13:40:00,20.59,20.61,20.59,20.6,8000.0,14.5232,14.5373,14.5232,14.5302,8000.0
2009-07-30 13:45:00,20.61,20.63,20.59,20.63,123600.0,14.5373,14.5514,14.5232,14.5514,123600.0
2009-07-30 13:50:00,20.63,20.71,20.63,20.71,158100.0,14.5514,14.6078,14.5514,14.6078,158100.0
2009-07-30 13:55:00,20.71,20.71,20.61,20.61,33900.0,14.6078,14.6078,14.5373,14.5373,33900.0
2009-07-30 14:00:00,20.61,20.64,20.61,20.64,14800.0,14.5373,14.5584,14.5373,14.5584,14800.0
2009-07-30 14:05:00,20.64,20.64,20.6,20.6,26500.0,14.5584,14.5584,14.5302,14.5302,26500.0
2009-07-30 14:10:00,20.6,20.62,20.59,20.6,52500.0,14.5302,14.5443,14.5232,14.5302,52500.0
2009-07-30 14:15:00,20.6,20.65,20.59,20.64,160600.0,14.5302,14.5655,14.5232,14.5584,160600.0
2009-07-30 14:20:00,20.64,20.67,20.63,20.67,35600.0,14.5584,14.5796,14.5514,14.5796,35600.0
2009-07-30 14:25:00,20.67,20.7,20.67,20.7,37800.0,14.5796,14.6008,14.5796,14.6008,37800.0
2009-07-30 14:30:00,20.69,20.7,20.69,20.69,31700.0,14.5937,14.6008,14.5937,14.5937,31700.0
2009-07-30 14:35:00,20.69,20.69,20.68,20.69,14000.0,14.5937,14.5937,14.5867,14.5937,14000.0
2009-07-30 14:40:00,20.69,20.73,20.68,20.72,25000.0,14.5937,14.6219,14.5867,14.6149,25000.0
2009-07-30 14:45:00,20.72,20.76,20.72,20.74,138100.0,14.6149,14.6431,14.6149,14.629,138100.0
2009-07-30 14:50:00,20.75,20.76,20.72,20.75,32300.0,14.636,14.6431,14.6149,14.636,32300.0
2009-07-30 14:55:00,20.74,20.75,20.73,20.73,13700.0,14.629,14.636,14.6219,14.6219,13700.0
2009-07-30 15:00:00,20.73,20.76,20.73,20.75,25400.0,14.6219,14.6431,14.6219,14.636,25400.0
2009-07-30 15:05:00,20.75,20.75,20.74,20.75,7000.0,14.636,14.636,14.629,14.636,7000.0
2009-07-30 15:10:00,20.74,20.75,20.73,20.74,39100.0,14.629,14.636,14.6219,14.629,39100.0
2009-07-30 15:15:00,20.75,20.81,20.74,20.8,190300.0,14.636,14.6783,14.629,14.6713,190300.0
2009-07-30 15:20:00,20.8,20.87,20.8,20.85,199100.0,14.6713,14.7207,14.6713,14.7066,199100.0
2009-07-30 15:25:00,20.84,20.84,20.77,20.79,57200.0,14.6995,14.6995,14.6501,14.6642,57200.0
2009-07-30 15:30:00,20.79,20.79,20.7,20.7,62800.0,14.6642,14.6642,14.6008,14.6008,62800.0
2009-07-30 15:35:00,20.7,20.7,20.66,20.66,106700.0,14.6008,14.6008,14.5725,14.5725,106700.0
2009-07-30 15:40:00,20.66,20.67,20.56,20.59,184300.0,14.5725,14.5796,14.502,14.5232,184300.0
2009-07-30 15:45:00,20.58,20.64,20.57,20.6,175600.0,14.5161,14.5584,14.5091,14.5302,175600.0
2009-07-30 15:50:00,20.61,20.65,20.58,20.58,163900.0,14.5373,14.5655,14.5161,14.5161,163900.0
2009-07-30 15:55:00,20.58,20.65,20.54,20.62,383100.0,14.5161,14.5655,14.4879,14.5443,383100.0
2009-07-31 09:30:00,20.67,20.67,20.47,20.56,43800.0,14.5796,14.5796,14.4385,14.502,43800.0
2009-07-31 09:35:00,20.56,20.66,20.56,20.65,21300.0,14.502,14.5725,14.502,14.5655,21300.0
2009-07-31 09:40:00,20.67,20.76,20.65,20.69,29200.0,14.5796,14.6431,14.5655,14.5937,29200.0
2009-07-31 09:45:00,20.7,20.76,20.7,20.71,38200.0,14.6008,14.6431,14.6008,14.6078,38200.0
2009-07-31 09:50:00,20.7,20.71,20.62,20.67,33800.0,14.6008,14.6078,14.5443,14.5796,33800.0
2009-07-31 09:55:00,20.67,20.76,20.65,20.7,44500.0,14.5796,14.6431,14.5655,14.6008,44500.0
2009-07-31 10:00:00,20.71,20.84,20.66,20.83,165600.0,14.6078,14.6995,14.5725,14.6925,165600.0
2009-07-31 10:05:00,20.83,20.9,20.79,20.9,51400.0,14.6925,14.7418,14.6642,14.7418,51400.0
2009-07-31 10:10:00,20.9,20.93,20.87,20.88,50200.0,14.7418,14.763,14.7207,14.7277,50200.0
2009-07-31 10:15:00,20.88,20.89,20.84,20.84,45100.0,14.7277,14.7348,14.6995,14.6995,45100.0
2009-07-31 10:20:00,20.84,20.86,20.79,20.85,120000.0,14.6995,14.7136,14.6642,14.7066,120000.0
2009-07-31 10:25:00,20.85,20.87,20.74,20.76,79700.0,14.7066,14.7207,14.629,14.6431,79700.0
2009-07-31 10:30:00,20.76,20.78,20.75,20.76,42700.0,14.6431,14.6572,14.636,14.6431,42700.0
2009-07-31 10:35:00,20.76,20.78,20.74,20.76,27600.0,14.6431,14.6572,14.629,14.6431,27600.0
2009-07-31 10:40:00,20.76,20.81,20.76,20.81,25200.0,14.6431,14.6783,14.6431,14.6783,25200.0
2009-07-31 10:45:00,20.81,20.82,20.77,20.77,36500.0,14.6783,14.6854,14.6501,14.6501,36500.0
2009-07-31 10:50:00,20.78,20.78,20.74,20.78,76800.0,14.6572,14.6572,14.629,14.6572,76800.0
2009-07-31 10:55:00,20.78,20.81,20.77,20.77,20500.0,14.6572,14.6783,14.6501,14.6501,20500.0
2009-07-31 11:00:00,20.78,20.78,20.75,20.76,22100.0,14.6572,14.6572,14.636,14.6431,22100.0
2009-07-31 11:05:00,20.76,20.78,20.74,20.74,20800.0,14.6431,14.6572,14.629,14.629,20800.0
2009-07-31 11:10:00,20.74,20.76,20.73,20.76,18700.0,14.629,14.6431,14.6219,14.6431,18700.0
2009-07-31 11:15:00,20.76,20.77,20.7,20.71,42700.0,14.6431,14.6501,14.6008,14.6078,42700.0
2009-07-31 11:20:00,20.7,20.74,20.7,20.72,17700.0,14.6008,14.629,14.6008,14.6149,17700.0
2009-07-31 11:25:00,20.72,20.74,20.7,20.72,45400.0,14.6149,14.629,14.6008,14.6149,45400.0
2009-07-31 11:30:00,20.71,20.72,20.67,20.72,16700.0,14.6078,14.6149,14.5796,14.6149,16700.0
2009-07-31 11:35:00,20.72,20.75,20.72,20.73,18300.0,14.6149,14.636,14.6149,14.6219,18300.0
2009-07-31 11:40:00,20.73,20.75,20.73,20.74,13400.0,14.6219,14.636,14.6219,14.629,13400.0
2009-07-31 11:45:00,20.74,20.75,20.69,20.69,23500.0,14.629,14.636,14.5937,14.5937,23500.0
2009-07-31 11:50:00,20.7,20.73,20.69,20.73,54200.0,14.6008,14.6219,14.5937,14.6219,54200.0
2009-07-31 11:55:00,20.73,20.74,20.72,20.74,17700.0,14.6219,14.629,14.6149,14.629,17700.0
2009-07-31 12:00:00,20.74,20.75,20.72,20.73,5900.0,14.629,14.636,14.6149,14.6219,5900.0
2009-07-31 12:05:00,20.72,20.73,20.72,20.73,3800.0,14.6149,14.6219,14.6149,14.6219,3800.0
2009-07-31 12:10:00,20.72,20.73,20.71,20.71,6500.0,14.6149,14.6219,14.6078,14.6078,6500.0
2009-07-31 12:15:00,20.7,20.71,20.69,20.71,9800.0,14.6008,14.6078,14.5937,14.6078,9800.0
2009-07-31 12:20:00,20.71,20.74,20.71,20.72,22900.0,14.6078,14.629,14.6078,14.6149,22900.0
2009-07-31 12:25:00,20.72,20.73,20.7,20.7,8900.0,14.6149,14.6219,14.6008,14.6008,8900.0
2009-07-31 12:30:00,20.71,20.72,20.67,20.67,6200.0,14.6078,14.6149,14.5796,14.5796,6200.0
2009-07-31 12:35:00,20.67,20.67,20.66,20.67,7100.0,14.5796,14.5796,14.5725,14.5796,7100.0
2009-07-31 12:40:00,20.67,20.68,20.64,20.68,87400.0,14.5796,14.5867,14.5584,14.5867,87400.0
2009-07-31 12:45:00,20.68,20.69,20.66,20.68,68500.0,14.5867,14.5937,14.5725,14.5867,68500.0
2009-07-31 12:50:00,20.67,20.69,20.67,20.69,3100.0,14.5796,14.5937,14.5796,14.5937,3100.0
2009-07-31 12:55:00,20.69,20.69,20.68,20.69,7600.0,14.5937,14.5937,14.5867,14.5937,7600.0
2009-07-31 13:00:00,20.68,20.69,20.67,20.68,31900.0,14.5867,14.5937,14.5796,14.5867,31900.0
2009-07-31 13:05:00,20.68,20.69,20.68,20.69,2800.0,14.5867,14.5937,14.5867,14.5937,2800.0
2009-07-31 13:10:00,20.69,20.69,20.69,20.69,2300.0,14.5937,14.5937,14.5937,14.5937,2300.0
2009-07-31 13:15:00,20.69,20.69,20.68,20.69,2900.0,14.5937,14.5937,14.5867,14.5937,2900.0
2009-07-31 13:20:00,20.69,20.69,20.69,20.69,3300.0,14.5937,14.5937,14.5937,14.5937,3300.0
2009-07-31 13:25:00,20.69,20.72,20.69,20.71,20700.0,14.5937,14.6149,14.5937,14.6078,20700.0
2009-07-31 13:30:00,20.72,20.73,20.71,20.73,3400.0,14.6149,14.6219,14.6078,14.6219,3400.0
2009-07-31 13:35:00,20.73,20.74,20.72,20.73,9100.0,14.6219,14.629,14.6149,14.6219,9100.0
2009-07-31 13:40:00,20.74,20.77,20.74,20.77,1900.0,14.629,14.6501,14.629,14.6501,1900.0
2009-07-31 13:45:00,20.77,20.78,20.75,20.76,9900.0,14.6501,14.6572,14.636,14.6431,9900.0
2009-07-31 13:50:00,20.76,20.76,20.75,20.75,5800.0,14.6431,14.6431,14.636,14.636,5800.0
2009-07-31 13:55:00,20.75,20.76,20.75,20.75,2900.0,14.636,14.6431,14.636,14.636,2900.0
2009-07-31 14:00:00,20.76,20.78,20.76,20.78,11300.0,14.6431,14.6572,14.6431,14.6572,11300.0
2009-07-31 14:05:00,20.77,20.78,20.75,20.76,10200.0,14.6501,14.6572,14.636,14.6431,10200.0
2009-07-31 14:10:00,20.77,20.8,20.76,20.8,17900.0,14.6501,14.6713,14.6431,14.6713,17900.0
2009-07-31 14:15:00,20.79,20.8,20.79,20.79,6800.0,14.6642,14.6713,14.6642,14.6642,6800.0
2009-07-31 14:20:00,20.8,20.81,20.78,20.79,7900.0,14.6713,14.6783,14.6572,14.6642,7900.0
2009-07-31 14:25:00,20.79,20.83,20.79,20.83,11500.0,14.6642,14.6925,14.6642,14.6925,11500.0
2009-07-31 14:30:00,20.82,20.84,20.82,20.83,8200.0,14.6854,14.6995,14.6854,14.6925,8200.0
2009-07-31 14:35:00,20.84,20.84,20.8,20.81,11700.0,14.6995,14.6995,14.6713,14.6783,11700.0
2009-07-31 14:40:00,20.81,20.81,20.8,20.81,5800.0,14.6783,14.6783,14.6713,14.6783,5800.0
2009-07-31 14:45:00,20.82,20.83,20.82,20.83,4600.0,14.6854,14.6925,14.6854,14.6925,4600.0
2009-07-31 14:50:00,20.83,20.83,20.81,20.81,3400.0,14.6925,14.6925,14.6783,14.6783,3400.0
2009-07-31 14:55:00,20.81,20.83,20.79,20.83,3900.0,14.6783,14.6925,14.6642,14.6925,3900.0
2009-07-31 15:00:00,20.83,20.83,20.81,20.81,5500.0,14.6925,14.6925,14.6783,14.6783,5500.0
2009-07-31 15:05:00,20.82,20.84,20.82,20.84,6400.0,14.6854,14.6995,14.6854,14.6995,6400.0
2009-07-31 15:10:00,20.84,20.85,20.84,20.85,19200.0,14.6995,14.7066,14.6995,14.7066,19200.0
2009-07-31 15:15:00,20.86,20.89,20.85,20.88,35300.0,14.7136,14.7348,14.7066,14.7277,35300.0
2009-07-31 15:20:00,20.88,20.93,20.88,20.92,39500.0,14.7277,14.763,14.7277,14.7559,39500.0
2009-07-31 15:25:00,20.92,20.94,20.9,20.91,26500.0,14.7559,14.77,14.7418,14.7489,26500.0
2009-07-31 15:30:00,20.9,20.91,20.88,20.9,59000.0,14.7418,14.7489,14.7277,14.7418,59000.0
2009-07-31 15:35:00,20.9,20.91,20.85,20.87,60300.0,14.7418,14.7489,14.7066,14.7207,60300.0
2009-07-31 15:40:00,20.86,20.86,20.76,20.79,356900.0,14.7136,14.7136,14.6431,14.6642,356900.0
2009-07-31 15:45:00,20.79,20.8,20.77,20.79,88000.0,14.6642,14.6713,14.6501,14.6642,88000.0
2009-07-31 15:50:00,20.79,20.84,20.77,20.84,137700.0,14.6642,14.6995,14.6501,14.6995,137700.0
2009-07-31 15:55:00,20.84,20.86,20.81,20.83,171800.0,14.6995,14.7136,14.6783,14.6925,171800.0
2009-08-03 09:30:00,21.0,21.17,20.98,21.03,66000.0,14.8124,14.9323,14.7983,14.8335,66000.0
2009-08-03 09:35:00,21.03,21.06,21.0,21.03,80500.0,14.8335,14.8547,14.8124,14.8335,80500.0
2009-08-03 09:40:00,21.03,21.03,20.92,20.97,35600.0,14.8335,14.8335,14.7559,14.7912,35600.0
2009-08-03 09:45:00,20.97,20.97,20.9,20.9,38200.0,14.7912,14.7912,14.7418,14.7418,38200.0
2009-08-03 09:50:00,20.9,20.9,20.85,20.9,91700.0,14.7418,14.7418,14.7066,14.7418,91700.0
2009-08-03 09:55:00,20.9,20.98,20.9,20.98,53300.0,14.7418,14.7983,14.7418,14.7983,53300.0
2009-08-03 10:00:00,20.98,21.03,20.95,21.0,61900.0,14.7983,14.8335,14.7771,14.8124,61900.0
2009-08-03 10:05:00,21.01,21.04,20.96,21.0,65300.0,14.8194,14.8406,14.7842,14.8124,65300.0
2009-08-03 10:10:00,21.0,21.11,21.0,21.11,37000.0,14.8124,14.89,14.8124,14.89,37000.0
2009-08-03 10:15:00,21.12,21.13,21.06,21.07,33100.0,14.897,14.9041,14.8547,14.8617,33100.0
2009-08-03 10:20:00,21.07,21.14,21.07,21.12,50800.0,14.8617,14.9111,14.8617,14.897,50800.0
2009-08-03 10:25:00,21.12,21.17,21.12,21.17,24100.0,14.897,14.9323,14.897,14.9323,24100.0
2009-08-03 10:30:00,21.17,21.24,21.17,21.22,160500.0,14.9323,14.9816,14.9323,14.9675,160500.0
2009-08-03 10:35:00,21.22,21.22,21.2,21.22,52800.0,14.9675,14.9675,14.9534,14.9675,52800.0
2009-08-03 10:40:00,21.22,21.23,21.19,21.2,67800.0,14.9675,14.9746,14.9464,14.9534,67800.0
2009-08-03 10:45:00,21.21,21.22,21.2,21.21,14200.0,14.9605,14.9675,14.9534,14.9605,14200.0
2009-08-03 10:50:00,21.22,21.27,21.21,21.24,89000.0,14.9675,15.0028,14.9605,14.9816,89000.0
2009-08-03 10:55:00,21.25,21.25,21.18,21.18,31500.0,14.9887,14.9887,14.9393,14.9393,31500.0
2009-08-03 11:00:00,21.19,21.21,21.18,21.2,17600.0,14.9464,14.9605,14.9393,14.9534,17600.0
2009-08-03 11:05:00,21.2,21.22,21.19,21.22,16400.0,14.9534,14.9675,14.9464,14.9675,16400.0
2009-08-03 11:10:00,21.23,21.24,21.2,21.2,16000.0,14.9746,14.9816,14.9534,14.9534,16000.0
2009-08-03 11:15:00,21.2,21.2,21.12,21.15,14300.0,14.9534,14.9534,14.897,14.9182,14300.0
2009-08-03 11:20:00,21.15,21.21,21.15,21.21,24600.0,14.9182,14.9605,14.9182,14.9605,24600.0
2009-08-03 11:25:00,21.22,21.22,21.18,21.18,19400.0,14.9675,14.9675,14.9393,14.9393,19400.0
2009-08-03 11:30:00,21.18,21.21,21.18,21.19,12800.0,14.9393,14.9605,14.9393,14.9464,12800.0
2009-08-03 11:35:00,21.19,21.26,21.19,21.25,117200.0,14.9464,14.9958,14.9464,14.9887,117200.0
2009-08-03 11:40:00,21.25,21.31,21.25,21.31,88400.0,14.9887,15.031,14.9887,15.031,88400.0
2009-08-03 11:45:00,21.32,21.35,21.31,21.35,78600.0,15.0381,15.0592,15.031,15.0592,78600.0
2009-08-03 11:50:00,21.34,21.35,21.32,21.32,11100.0,15.0522,15.0592,15.0381,15.0381,11100.0
2009-08-03 11:55:00,21.32,21.35,21.32,21.35,36500.0,15.0381,15.0592,15.0381,15.0592,36500.0
2009-08-03 12:00:00,21.34,21.34,21.28,21.29,13900.0,15.0522,15.0522,15.0099,15.0169,13900.0
2009-08-03 12:05:00,21.29,21.31,21.29,21.31,9700.0,15.0169,15.031,15.0169,15.031,9700.0
2009-08-03 12:10:00,21.3,21.32,21.29,21.29,21500.0,15.024,15.0381,15.0169,15.0169,21500.0
2009-08-03 12:15:00,21.29,21.3,21.29,21.29,21500.0,15.0169,15.024,15.0169,15.0169,21500.0
2009-08-03 12:20:00,21.29,21.3,21.27,21.3,20400.0,15.0169,15.024,15.0028,15.024,20400.0
2009-08-03 12:25:00,21.3,21.3,21.28,21.3,26700.0,15.024,15.024,15.0099,15.024,26700.0
2009-08-03 12:30:00,21.3,21.32,21.3,21.31,18200.0,15.024,15.0381,15.024,15.031,18200.0
2009-08-03 12:35:00,21.29,21.29,21.21,21.24,10500.0,15.0169,15.0169,14.9605,14.9816,10500.0
2009-08-03 12:40:00,21.24,21.26,21.24,21.25,13900.0,14.9816,14.9958,14.9816,14.9887,13900.0
2009-08-03 12:45:00,21.25,21.28,21.25,21.28,18800.0,14.9887,15.0099,14.9887,15.0099,18800.0
2009-08-03 12:50:00,21.28,21.29,21.27,21.29,4500.0,15.0099,15.0169,15.0028,15.0169,4500.0
2009-08-03 12:55:00,21.28,21.28,21.28,21.28,20200.0,15.0099,15.0099,15.0099,15.0099,20200.0
2009-08-03 13:00:00,21.28,21.29,21.28,21.28,49500.0,15.0099,15.0169,15.0099,15.0099,49500.0
2009-08-03 13:05:00,21.28,21.29,21.26,21.27,64000.0,15.0099,15.0169,14.9958,15.0028,64000.0
2009-08-03 13:10:00,21.27,21.28,21.26,21.28,7100.0,15.0028,15.0099,14.9958,15.0099,7100.0
2009-08-03 13:15:00,21.28,21.29,21.27,21.28,26200.0,15.0099,15.0169,15.0028,15.0099,26200.0
2009-08-03 13:20:00,21.28,21.31,21.28,21.31,9900.0,15.0099,15.031,15.0099,15.031,9900.0
2009-08-03 13:25:00,21.3,21.3,21.28,21.3,22500.0,15.024,15.024,15.0099,15.024,22500.0
2009-08-03 13:30:00,21.3,21.33,21.3,21.31,16700.0,15.024,15.0451,15.024,15.031,16700.0
2009-08-03 13:35:00,21.32,21.32,21.3,21.3,17500.0,15.0381,15.0381,15.024,15.024,17500.0
2009-08-03 13:40:00,21.3,21.31,21.29,21.31,7500.0,15.024,15.031,15.0169,15.031,7500.0
2009-08-03 13:45:00,21.31,21.31,21.31,21.31,12600.0,15.031,15.031,15.031,15.031,12600.0
2009-08-03 13:50:00,21.3,21.31,21.3,21.31,3000.0,15.024,15.031,15.024,15.031,3000.0
2009-08-03 13:55:00,21.31,21.32,21.3,21.31,11300.0,15.031,15.0381,15.024,15.031,11300.0
2009-08-03 14:00:00,21.31,21.37,21.31,21.36,60900.0,15.031,15.0733,15.031,15.0663,60900.0
2009-08-03 14:05:00,21.36,21.37,21.35,21.35,17100.0,15.0663,15.0733,15.0592,15.0592,17100.0
2009-08-03 14:10:00,21.35,21.36,21.33,21.34,15300.0,15.0592,15.0663,15.0451,15.0522,15300.0
2009-08-03 14:15:00,21.34,21.37,21.34,21.36,17000.0,15.0522,15.0733,15.0522,15.0663,17000.0
2009-08-03 14:20:00,21.36,21.37,21.35,21.36,15200.0,15.0663,15.0733,15.0592,15.0663,15200.0
2009-08-03 14:25:00,21.36,21.37,21.34,21.34,14500.0,15.0663,15.0733,15.0522,15.0522,14500.0
2009-08-03 14:30:00,21.34,21.34,21.31,21.32,54200.0,15.0522,15.0522,15.031,15.0381,54200.0
2009-08-03 14:35:00,21.31,21.33,21.31,21.31,22100.0,15.031,15.0451,15.031,15.031,22100.0
2009-08-03 14:40:00,21.32,21.33,21.29,21.3,22300.0,15.0381,15.0451,15.0169,15.024,22300.0
2009-08-03 14:45:00,21.3,21.32,21.3,21.3,14700.0,15.024,15.0381,15.024,15.024,14700.0
2009-08-03 14:50:00,21.31,21.31,21.29,21.3,6600.0,15.031,15.031,15.0169,15.024,6600.0
2009-08-03 14:55:00,21.3,21.3,21.28,21.29,14200.0,15.024,15.024,15.0099,15.0169,14200.0
2009-08-03 15:00:00,21.28,21.3,21.28,21.3,15300.0,15.0099,15.024,15.0099,15.024,15300.0
2009-08-03 15:05:00,21.3,21.31,21.28,21.29,18000.0,15.024,15.031,15.0099,15.0169,18000.0
2009-08-03 15:10:00,21.28,21.31,21.28,21.31,9400.0,15.0099,15.031,15.0099,15.031,9400.0
2009-08-03 15:15:00,21.3,21.3,21.26,21.28,14000.0,15.024,15.024,14.9958,15.0099,14000.0
2009-08-03 15:20:00,21.27,21.28,21.25,21.25,30800.0,15.0028,15.0099,14.9887,14.9887,30800.0
2009-08-03 15:25:00,21.25,21.28,21.25,21.27,58900.0,14.9887,15.0099,14.9887,15.0028,58900.0
2009-08-03 15:30:00,21.27,21.27,21.24,21.27,107600.0,15.0028,15.0028,14.9816,15.0028,107600.0
2009-08-03 15:35:00,21.27,21.28,21.24,21.24,172400.0,15.0028,15.0099,14.9816,14.9816,172400.0
2009-08-03 15:40:00,21.24,21.25,21.21,21.22,63500.0,14.9816,14.9887,14.9605,14.9675,63500.0
2009-08-03 15:45:00,21.21,21.24,21.21,21.24,62400.0,14.9605,14.9816,14.9605,14.9816,62400.0
2009-08-03 15:50:00,21.25,21.29,21.25,21.28,126600.0,14.9887,15.0169,14.9887,15.0099,126600.0
2009-08-03 15:55:00,21.28,21.29,21.24,21.27,170100.0,15.0099,15.0169,14.9816,15.0028,170100.0
2009-08-04 09:30:00,21.1,21.18,21.01,21.08,30700.0,14.8829,14.9393,14.8194,14.8688,30700.0
2009-08-04 09:35:00,21.08,21.09,20.97,20.98,13700.0,14.8688,14.8758,14.7912,14.7983,13700.0
2009-08-04 09:40:00,20.97,20.99,20.92,20.97,30100.0,14.7912,14.8053,14.7559,14.7912,30100.0
2009-08-04 09:45:00,20.97,21.12,20.95,21.12,143100.0,14.7912,14.897,14.7771,14.897,143100.0
2009-08-04 09:50:00,21.12,21.23,21.12,21.23,175100.0,14.897,14.9746,14.897,14.9746,175100.0
2009-08-04 09:55:00,21.24,21.3,21.24,21.27,56500.0,14.9816,15.024,14.9816,15.0028,56500.0
2009-08-04 10:00:00,21.27,21.32,21.25,21.29,110800.0,15.0028,15.0381,14.9887,15.0169,110800.0
2009-08-04 10:05:00,21.29,21.32,21.26,21.29,86300.0,15.0169,15.0381,14.9958,15.0169,86300.0
2009-08-04 10:10:00,21.3,21.49,21.3,21.49,333800.0,15.024,15.158,15.024,15.158,333800.0
2009-08-04 10:15:00,21.49,21.52,21.48,21.49,176300.0,15.158,15.1791,15.1509,15.158,176300.0
2009-08-04 10:20:00,21.48,21.5,21.47,21.48,70100.0,15.1509,15.165,15.1439,15.1509,70100.0
2009-08-04 10:25:00,21.47,21.48,21.39,21.41,96300.0,15.1439,15.1509,15.0875,15.1016,96300.0
2009-08-04 10:30:00,21.41,21.41,21.33,21.35,48100.0,15.1016,15.1016,15.0451,15.0592,48100.0
2009-08-04 10:35:00,21.34,21.38,21.34,21.37,90100.0,15.0522,15.0804,15.0522,15.0733,90100.0
2009-08-04 10:40:00,21.37,21.41,21.36,21.41,43900.0,15.0733,15.1016,15.0663,15.1016,43900.0
2009-08-04 10:45:00,21.41,21.42,21.4,21.4,88700.0,15.1016,15.1086,15.0945,15.0945,88700.0
2009-08-04 10:50:00,21.4,21.43,21.4,21.41,45800.0,15.0945,15.1157,15.0945,15.1016,45800.0
2009-08-04 10:55:00,21.41,21.47,21.41,21.43,64900.0,15.1016,15.1439,15.1016,15.1157,64900.0
2009-08-04 11:00:00,21.43,21.48,21.43,21.47,47200.0,15.1157,15.1509,15.1157,15.1439,47200.0
2009-08-04 11:05:00,21.48,21.48,21.46,21.47,35000.0,15.1509,15.1509,15.1368,15.1439,35000.0
2009-08-04 11:10:00,21.46,21.58,21.44,21.57,106700.0,15.1368,15.2215,15.1227,15.2144,106700.0
2009-08-04 11:15:00,21.57,21.57,21.56,21.56,36100.0,15.2144,15.2144,15.2074,15.2074,36100.0
2009-08-04 11:20:00,21.56,21.6,21.55,21.56,28300.0,15.2074,15.2356,15.2003,15.2074,28300.0
2009-08-04 11:25:00,21.56,21.6,21.56,21.6,11100.0,15.2074,15.2356,15.2074,15.2356,11100.0
2009-08-04 11:30:00,21.6,21.63,21.6,21.63,43900.0,15.2356,15.2567,15.2356,15.2567,43900.0
2009-08-04 11:35:00,21.64,21.71,21.63,21.7,24600.0,15.2638,15.3132,15.2567,15.3061,24600.0
2009-08-04 11:40:00,21.69,21.76,21.69,21.76,76600.0,15.2991,15.3484,15.2991,15.3484,76600.0
2009-08-04 11:45:00,21.75,21.76,21.7,21.71,41200.0,15.3414,15.3484,15.3061,15.3132,41200.0
2009-08-04 11:50:00,21.7,21.73,21.65,21.71,76400.0,15.3061,15.3273,15.2708,15.3132,76400.0
2009-08-04 11:55:00,21.72,21.78,21.72,21.78,18300.0,15.3202,15.3625,15.3202,15.3625,18300.0
2009-08-04 12:00:00,21.77,21.8,21.76,21.79,57500.0,15.3555,15.3766,15.3484,15.3696,57500.0
2009-08-04 12:05:00,21.79,21.82,21.78,21.82,11700.0,15.3696,15.3908,15.3625,15.3908,11700.0
2009-08-04 12:10:00,21.82,21.82,21.81,21.82,22100.0,15.3908,15.3908,15.3837,15.3908,22100.0
2009-08-04 12:15:00,21.82,21.89,21.81,21.89,128500.0,15.3908,15.4401,15.3837,15.4401,128500.0
2009-08-04 12:20:00,21.89,21.93,21.89,21.91,51800.0,15.4401,15.4683,15.4401,15.4542,51800.0
2009-08-04 12:25:00,21.91,21.95,21.91,21.94,44600.0,15.4542,15.4824,15.4542,15.4754,44600.0
2009-08-04 12:30:00,21.94,21.94,21.88,21.88,18900.0,15.4754,15.4754,15.4331,15.4331,18900.0
2009-08-04 12:35:00,21.89,21.9,21.84,21.84,25100.0,15.4401,15.4472,15.4049,15.4049,25100.0
2009-08-04 12:40:00,21.84,21.88,21.84,21.87,101000.0,15.4049,15.4331,15.4049,15.426,101000.0
2009-08-04 12:45:00,21.87,21.92,21.86,21.91,42200.0,15.426,15.4613,15.419,15.4542,42200.0
2009-08-04 12:50:00,21.92,21.92,21.89,21.91,19800.0,15.4613,15.4613,15.4401,15.4542,19800.0
2009-08-04 12:55:00,21.91,21.93,21.9,21.93,39900.0,15.4542,15.4683,15.4472,15.4683,39900.0
2009-08-04 13:00:00,21.93,21.94,21.89,21.89,31400.0,15.4683,15.4754,15.4401,15.4401,31400.0
2009-08-04 13:05:00,21.89,21.91,21.89,21.91,44700.0,15.4401,15.4542,15.4401,15.4542,44700.0
2009-08-04 13:10:00,21.91,21.96,21.91,21.96,117500.0,15.4542,15.4895,15.4542,15.4895,117500.0
2009-08-04 13:15:00,21.96,21.97,21.95,21.95,72200.0,15.4895,15.4966,15.4824,15.4824,72200.0
2009-08-04 13:20:00,21.95,21.96,21.93,21.95,25000.0,15.4824,15.4895,15.4683,15.4824,25000.0
2009-08-04 13:25:00,21.96,21.97,21.95,21.97,34000.0,15.4895,15.4966,15.4824,15.4966,34000.0
2009-08-04 13:30:00,21.97,21.97,21.95,21.96,79900.0,15.4966,15.4966,15.4824,15.4895,79900.0
2009-08-04 13:35:00,21.95,21.96,21.95,21.96,11500.0,15.4824,15.4895,15.4824,15.4895,11500.0
2009-08-04 13:40:00,21.96,21.97,21.95,21.97,38000.0,15.4895,15.4966,15.4824,15.4966,38000.0
2009-08-04 13:45:00,21.97,21.97,21.91,21.91,25800.0,15.4966,15.4966,15.4542,15.4542,25800.0
2009-08-04 13:50:00,21.91,21.92,21.86,21.86,33300.0,15.4542,15.4613,15.419,15.419,33300.0
2009-08-04 13:55:00,21.86,21.87,21.82,21.83,32800.0,15.419,15.426,15.3908,15.3978,32800.0
2009-08-04 14:00:00,21.83,21.83,21.78,21.81,20200.0,15.3978,15.3978,15.3625,15.3837,20200.0
2009-08-04 14:05:00,21.81,21.81,21.79,21.8,25500.0,15.3837,15.3837,15.3696,15.3766,25500.0
2009-08-04 14:10:00,21.81,21.83,21.8,21.81,25700.0,15.3837,15.3978,15.3766,15.3837,25700.0
2009-08-04 14:15:00,21.8,21.81,21.76,21.76,59400.0,15.3766,15.3837,15.3484,15.3484,59400.0
2009-08-04 14:20:00,21.76,21.79,21.76,21.79,11100.0,15.3484,15.3696,15.3484,15.3696,11100.0
2009-08-04 14:25:00,21.79,21.83,21.78,21.83,18800.0,15.3696,15.3978,15.3625,15.3978,18800.0
2009-08-04 14:30:00,21.83,21.85,21.83,21.84,16700.0,15.3978,15.4119,15.3978,15.4049,16700.0
2009-08-04 14:35:00,21.84,21.88,21.83,21.88,57300.0,15.4049,15.4331,15.3978,15.4331,57300.0
2009-08-04 14:40:00,21.88,21.89,21.87,21.88,16200.0,15.4331,15.4401,15.426,15.4331,16200.0
2009-08-04 14:45:00,21.88,21.89,21.83,21.83,20800.0,15.4331,15.4401,15.3978,15.3978,20800.0
2009-08-04 14:50:00,21.82,21.82,21.76,21.78,22300.0,15.3908,15.3908,15.3484,15.3625,22300.0
2009-08-04 14:55:00,21.79,21.8,21.78,21.8,25500.0,15.3696,15.3766,15.3625,15.3766,25500.0
2009-08-04 15:00:00,21.8,21.83,21.8,21.8,85900.0,15.3766,15.3978,15.3766,15.3766,85900.0
2009-08-04 15:05:00,21.81,21.88,21.81,21.87,124800.0,15.3837,15.4331,15.3837,15.426,124800.0
2009-08-04 15:10:00,21.87,21.87,21.82,21.83,28400.0,15.426,15.426,15.3908,15.3978,28400.0
2009-08-04 15:15:00,21.84,21.84,21.8,21.8,51100.0,15.4049,15.4049,15.3766,15.3766,51100.0
2009-08-04 15:20:00,21.8,21.82,21.79,21.79,39800.0,15.3766,15.3908,15.3696,15.3696,39800.0
2009-08-04 15:25:00,21.8,21.8,21.77,21.78,24800.0,15.3766,15.3766,15.3555,15.3625,24800.0
2009-08-04 15:30:00,21.77,21.78,21.72,21.72,111600.0,15.3555,15.3625,15.3202,15.3202,111600.0
2009-08-04 15:35:00,21.72,21.75,21.71,21.73,120000.0,15.3202,15.3414,15.3132,15.3273,120000.0
2009-08-04 15:40:00,21.73,21.76,21.71,21.73,63100.0,15.3273,15.3484,15.3132,15.3273,63100.0
2009-08-04 15:45:00,21.73,21.75,21.73,21.73,104100.0,15.3273,15.3414,15.3273,15.3273,104100.0
2009-08-04 15:50:00,21.73,21.82,21.73,21.81,160200.0,15.3273,15.3908,15.3273,15.3837,160200.0
2009-08-04 15:55:00,21.81,21.85,21.8,21.84,244300.0,15.3837,15.4119,15.3766,15.4049,244300.0
2009-08-05 09:30:00,21.93,21.97,21.77,21.8,129300.0,15.4683,15.4966,15.3555,15.3766,129300.0
2009-08-05 09:35:00,21.8,22.0,21.79,22.0,59400.0,15.3766,15.5177,15.3696,15.5177,59400.0
2009-08-05 09:40:00,22.0,22.14,22.0,22.13,56100.0,15.5177,15.6165,15.5177,15.6094,56100.0
2009-08-05 09:45:00,22.13,22.14,22.05,22.06,110400.0,15.6094,15.6165,15.553,15.56,110400.0
2009-08-05 09:50:00,22.06,22.07,21.98,22.06,49300.0,15.56,15.5671,15.5036,15.56,49300.0
2009-08-05 09:55:00,22.06,22.09,21.97,22.09,34600.0,15.56,15.5812,15.4966,15.5812,34600.0
2009-08-05 10:00:00,22.09,22.1,21.81,21.86,89400.0,15.5812,15.5883,15.3837,15.419,89400.0
2009-08-05 10:05:00,21.85,21.86,21.77,21.79,49300.0,15.4119,15.419,15.3555,15.3696,49300.0
2009-08-05 10:10:00,21.8,21.8,21.68,21.75,88200.0,15.3766,15.3766,15.292,15.3414,88200.0
2009-08-05 10:15:00,21.75,21.77,21.64,21.65,69600.0,15.3414,15.3555,15.2638,15.2708,69600.0
2009-08-05 10:20:00,21.64,21.66,21.6,21.65,110800.0,15.2638,15.2779,15.2356,15.2708,110800.0
2009-08-05 10:25:00,21.65,21.72,21.64,21.71,265700.0,15.2708,15.3202,15.2638,15.3132,265700.0
2009-08-05 10:30:00,21.72,21.76,21.72,21.76,175100.0,15.3202,15.3484,15.3202,15.3484,175100.0
2009-08-05 10:35:00,21.75,21.75,21.7,21.71,28200.0,15.3414,15.3414,15.3061,15.3132,28200.0
2009-08-05 10:40:00,21.71,21.74,21.7,21.73,49500.0,15.3132,15.3343,15.3061,15.3273,49500.0
2009-08-05 10:45:00,21.72,21.72,21.64,21.69,43000.0,15.3202,15.3202,15.2638,15.2991,43000.0
2009-08-05 10:50:00,21.7,21.71,21.68,21.71,21600.0,15.3061,15.3132,15.292,15.3132,21600.0
2009-08-05 10:55:00,21.72,21.8,21.71,21.79,46700.0,15.3202,15.3766,15.3132,15.3696,46700.0
2009-08-05 11:00:00,21.79,21.81,21.75,21.78,75700.0,15.3696,15.3837,15.3414,15.3625,75700.0
2009-08-05 11:05:00,21.77,21.84,21.75,21.83,64600.0,15.3555,15.4049,15.3414,15.3978,64600.0
2009-08-05 11:10:00,21.83,21.86,21.83,21.85,41200.0,15.3978,15.419,15.3978,15.4119,41200.0
2009-08-05 11:15:00,21.85,21.87,21.85,21.87,13500.0,15.4119,15.426,15.4119,15.426,13500.0
2009-08-05 11:20:00,21.87,21.89,21.86,21.86,18000.0,15.426,15.4401,15.419,15.419,18000.0
2009-08-05 11:25:00,21.85,21.89,21.85,21.89,28000.0,15.4119,15.4401,15.4119,15.4401,28000.0
2009-08-05 11:30:00,21.89,21.89,21.85,21.86,14500.0,15.4401,15.4401,15.4119,15.419,14500.0
2009-08-05 11:35:00,21.87,21.87,21.8,21.82,18200.0,15.426,15.426,15.3766,15.3908,18200.0
2009-08-05 11:40:00,21.82,21.83,21.81,21.82,12600.0,15.3908,15.3978,15.3837,15.3908,12600.0
2009-08-05 11:45:00,21.83,21.87,21.83,21.87,17500.0,15.3978,15.426,15.3978,15.426,17500.0
2009-08-05 11:50:00,21.87,21.88,21.85,21.88,13700.0,15.426,15.4331,15.4119,15.4331,13700.0
2009-08-05 11:55:00,21.88,21.89,21.81,21.83,33000.0,15.4331,15.4401,15.3837,15.3978,33000.0
2009-08-05 12:00:00,21.83,21.84,21.82,21.83,10300.0,15.3978,15.4049,15.3908,15.3978,10300.0
2009-08-05 12:05:00,21.83,21.83,21.81,21.81,8700.0,15.3978,15.3978,15.3837,15.3837,8700.0
2009-08-05 12:10:00,21.81,21.85,21.8,21.83,68700.0,15.3837,15.4119,15.3766,15.3978,68700.0
2009-08-05 12:15:00,21.83,21.84,21.8,21.84,34500.0,15.3978,15.4049,15.3766,15.4049,34500.0
2009-08-05 12:20:00,21.83,21.85,21.81,21.81,15800.0,15.3978,15.4119,15.3837,15.3837,15800.0
2009-08-05 12:25:00,21.82,21.83,21.79,21.8,42600.0,15.3908,15.3978,15.3696,15.3766,42600.0
2009-08-05 12:30:00,21.81,21.82,21.81,21.81,16900.0,15.3837,15.3908,15.3837,15.3837,16900.0
2009-08-05 12:35:00,21.8,21.81,21.79,21.79,13100.0,15.3766,15.3837,15.3696,15.3696,13100.0
2009-08-05 12:40:00,21.79,21.82,21.79,21.81,15300.0,15.3696,15.3908,15.3696,15.3837,15300.0
2009-08-05 12:45:00,21.81,21.83,21.8,21.83,17000.0,15.3837,15.3978,15.3766,15.3978,17000.0
2009-08-05 12:50:00,21.83,21.85,21.82,21.82,12900.0,15.3978,15.4119,15.3908,15.3908,12900.0
2009-08-05 12:55:00,21.82,21.87,21.81,21.86,163300.0,15.3908,15.426,15.3837,15.419,163300.0
2009-08-05 13:00:00,21.86,21.86,21.81,21.82,65000.0,15.419,15.419,15.3837,15.3908,65000.0
2009-08-05 13:05:00,21.82,21.82,21.72,21.73,60500.0,15.3908,15.3908,15.3202,15.3273,60500.0
2009-08-05 13:10:00,21.74,21.75,21.72,21.74,35600.0,15.3343,15.3414,15.3202,15.3343,35600.0
2009-08-05 13:15:00,21.75,21.77,21.75,21.76,9900.0,15.3414,15.3555,15.3414,15.3484,9900.0
2009-08-05 13:20:00,21.76,21.76,21.74,21.74,5700.0,15.3484,15.3484,15.3343,15.3343,5700.0
2009-08-05 13:25:00,21.74,21.82,21.74,21.81,45800.0,15.3343,15.3908,15.3343,15.3837,45800.0
2009-08-05 13:30:00,21.82,21.82,21.81,21.82,3500.0,15.3908,15.3908,15.3837,15.3908,3500.0
2009-08-05 13:35:00,21.81,21.82,21.81,21.81,4200.0,15.3837,15.3908,15.3837,15.3837,4200.0
2009-08-05 13:40:00,21.81,21.83,21.81,21.82,12000.0,15.3837,15.3978,15.3837,15.3908,12000.0
2009-08-05 13:45:00,21.82,21.82,21.76,21.77,34800.0,15.3908,15.3908,15.3484,15.3555,34800.0
2009-08-05 13:50:00,21.76,21.76,21.75,21.75,6000.0,15.3484,15.3484,15.3414,15.3414,6000.0
2009-08-05 13:55:00,21.76,21.77,21.71,21.73,52900.0,15.3484,15.3555,15.3132,15.3273,52900.0
2009-08-05 14:00:00,21.72,21.73,21.67,21.7,38100.0,15.3202,15.3273,15.285,15.3061,38100.0
2009-08-05 14:05:00,21.7,21.74,21.7,21.73,56800.0,15.3061,15.3343,15.3061,15.3273,56800.0
2009-08-05 14:10:00,21.73,21.78,21.73,21.77,74500.0,15.3273,15.3625,15.3273,15.3555,74500.0
2009-08-05 14:15:00,21.79,21.79,21.76,21.77,4800.0,15.3696,15.3696,15.3484,15.3555,4800.0
2009-08-05 14:20:00,21.77,21.77,21.74,21.75,5600.0,15.3555,15.3555,15.3343,15.3414,5600.0
2009-08-05 14:25:00,21.75,21.75,21.73,21.73,7000.0,15.3414,15.3414,15.3273,15.3273,7000.0
2009-08-05 14:30:00,21.74,21.78,21.72,21.76,59100.0,15.3343,15.3625,15.3202,15.3484,59100.0
2009-08-05 14:35:00,21.76,21.84,21.76,21.84,72100.0,15.3484,15.4049,15.3484,15.4049,72100.0
2009-08-05 14:40:00,21.84,21.96,21.82,21.96,236600.0,15.4049,15.4895,15.3908,15.4895,236600.0
2009-08-05 14:45:00,21.96,21.97,21.93,21.95,76900.0,15.4895,15.4966,15.4683,15.4824,76900.0
2009-08-05 14:50:00,21.95,21.98,21.92,21.93,16000.0,15.4824,15.5036,15.4613,15.4683,16000.0
2009-08-05 14:55:00,21.92,21.93,21.91,21.93,30600.0,15.4613,15.4683,15.4542,15.4683,30600.0
2009-08-05 15:00:00,21.93,21.97,21.93,21.94,40500.0,15.4683,15.4966,15.4683,15.4754,40500.0
2009-08-05 15:05:00,21.93,21.94,21.92,21.93,6600.0,15.4683,15.4754,15.4613,15.4683,6600.0
2009-08-05 15:10:00,21.93,21.94,21.92,21.92,34600.0,15.4683,15.4754,15.4613,15.4613,34600.0
2009-08-05 15:15:00,21.92,21.94,21.9,21.9,40700.0,15.4613,15.4754,15.4472,15.4472,40700.0
2009-08-05 15:20:00,21.9,21.92,21.89,21.9,34000.0,15.4472,15.4613,15.4401,15.4472,34000.0
2009-08-05 15:25:00,21.9,21.97,21.9,21.97,160000.0,15.4472,15.4966,15.4472,15.4966,160000.0
2009-08-05 15:30:00,21.98,21.99,21.83,21.85,320700.0,15.5036,15.5107,15.3978,15.4119,320700.0
2009-08-05 15:35:00,21.85,21.91,21.78,21.87,182800.0,15.4119,15.4542,15.3625,15.426,182800.0
2009-08-05 15:40:00,21.87,21.92,21.85,21.91,125300.0,15.426,15.4613,15.4119,15.4542,125300.0
2009-08-05 15:45:00,21.92,21.92,21.75,21.75,127100.0,15.4613,15.4613,15.3414,15.3414,127100.0
2009-08-05 15:50:00,21.75,21.9,21.75,21.9,163300.0,15.3414,15.4472,15.3414,15.4472,163300.0
2009-08-05 15:55:00,21.89,21.93,21.85,21.93,257800.0,15.4401,15.4683,15.4119,15.4683,257800.0
2009-08-06 09:30:00,22.26,22.36,22.13,22.3,220500.0,15.7011,15.7716,15.6094,15.7293,220500.0
2009-08-06 09:35:00,22.32,22.32,22.08,22.27,156100.0,15.7434,15.7434,15.5741,15.7082,156100.0
2009-08-06 09:40:00,22.28,22.35,22.21,22.21,84000.0,15.7152,15.7646,15.6658,15.6658,84000.0
2009-08-06 09:45:00,22.19,22.19,22.06,22.06,128200.0,15.6517,15.6517,15.56,15.56,128200.0
2009-08-06 09:50:00,22.05,22.23,22.04,22.18,209100.0,15.553,15.6799,15.5459,15.6447,209100.0
2009-08-06 09:55:00,22.18,22.18,22.1,22.13,42100.0,15.6447,15.6447,15.5883,15.6094,42100.0
2009-08-06 10:00:00,22.13,22.17,21.93,21.95,351300.0,15.6094,15.6376,15.4683,15.4824,351300.0
2009-08-06 10:05:00,21.93,22.0,21.84,21.85,175400.0,15.4683,15.5177,15.4049,15.4119,175400.0
2009-08-06 10:10:00,21.85,21.89,21.66,21.66,98000.0,15.4119,15.4401,15.2779,15.2779,98000.0
2009-08-06 10:15:00,21.67,21.67,21.34,21.41,221100.0,15.285,15.285,15.0522,15.1016,221100.0
2009-08-06 10:20:00,21.41,21.55,21.39,21.47,172000.0,15.1016,15.2003,15.0875,15.1439,172000.0
2009-08-06 10:25:00,21.48,21.62,21.47,21.61,127200.0,15.1509,15.2497,15.1439,15.2426,127200.0
2009-08-06 10:30:00,21.61,21.97,21.6,21.97,340600.0,15.2426,15.4966,15.2356,15.4966,340600.0
2009-08-06 10:35:00,21.97,22.03,21.92,22.03,185200.0,15.4966,15.5389,15.4613,15.5389,185200.0
2009-08-06 10:40:00,22.03,22.08,22.0,22.07,218400.0,15.5389,15.5741,15.5177,15.5671,218400.0
2009-08-06 10:45:00,22.07,22.22,22.06,22.22,209800.0,15.5671,15.6729,15.56,15.6729,209800.0
2009-08-06 10:50:00,22.22,22.23,22.12,22.13,102400.0,15.6729,15.6799,15.6024,15.6094,102400.0
2009-08-06 10:55:00,22.13,22.15,22.08,22.13,44100.0,15.6094,15.6235,15.5741,15.6094,44100.0
2009-08-06 11:00:00,22.13,22.14,22.08,22.1,147300.0,15.6094,15.6165,15.5741,15.5883,147300.0
2009-08-06 11:05:00,22.11,22.15,22.09,22.12,208500.0,15.5953,15.6235,15.5812,15.6024,208500.0
2009-08-06 11:10:00,22.12,22.18,22.11,22.18,143400.0,15.6024,15.6447,15.5953,15.6447,143400.0
2009-08-06 11:15:00,22.19,22.26,22.19,22.23,54800.0,15.6517,15.7011,15.6517,15.6799,54800.0
2009-08-06 11:20:00,22.23,22.28,22.23,22.28,81900.0,15.6799,15.7152,15.6799,15.7152,81900.0
2009-08-06 11:25:00,22.28,22.33,22.28,22.3,46100.0,15.7152,15.7505,15.7152,15.7293,46100.0
2009-08-06 11:30:00,22.3,22.3,22.22,22.22,67800.0,15.7293,15.7293,15.6729,15.6729,67800.0
2009-08-06 11:35:00,22.22,22.31,22.22,22.31,30500.0,15.6729,15.7364,15.6729,15.7364,30500.0
2009-08-06 11:40:00,22.31,22.32,22.28,22.31,61900.0,15.7364,15.7434,15.7152,15.7364,61900.0
2009-08-06 11:45:00,22.31,22.36,22.31,22.36,130800.0,15.7364,15.7716,15.7364,15.7716,130800.0
2009-08-06 11:50:00,22.37,22.39,22.36,22.36,37400.0,15.7787,15.7928,15.7716,15.7716,37400.0
2009-08-06 11:55:00,22.36,22.37,22.29,22.32,22200.0,15.7716,15.7787,15.7223,15.7434,22200.0
2009-08-06 12:00:00,22.31,22.31,22.12,22.12,80000.0,15.7364,15.7364,15.6024,15.6024,80000.0
2009-08-06 12:05:00,22.13,22.16,22.11,22.14,101100.0,15.6094,15.6306,15.5953,15.6165,101100.0
2009-08-06 12:10:00,22.14,22.14,22.03,22.08,72800.0,15.6165,15.6165,15.5389,15.5741,72800.0
2009-08-06 12:15:00,22.08,22.1,22.06,22.1,31100.0,15.5741,15.5883,15.56,15.5883,31100.0
2009-08-06 12:20:00,22.12,22.18,22.12,22.18,29700.0,15.6024,15.6447,15.6024,15.6447,29700.0
2009-08-06 12:25:00,22.18,22.18,22.16,22.16,34400.0,15.6447,15.6447,15.6306,15.6306,34400.0
2009-08-06 12:30:00,22.16,22.2,22.15,22.19,48200.0,15.6306,15.6588,15.6235,15.6517,48200.0
2009-08-06 12:35:00,22.19,22.22,22.19,22.21,18100.0,15.6517,15.6729,15.6517,15.6658,18100.0
2009-08-06 12:40:00,22.22,22.25,22.22,22.25,4900.0,15.6729,15.6941,15.6729,15.6941,4900.0
2009-08-06 12:45:00,22.25,22.26,22.24,22.24,4600.0,15.6941,15.7011,15.687,15.687,4600.0
2009-08-06 12:50:00,22.24,22.24,22.16,22.17,37200.0,15.687,15.687,15.6306,15.6376,37200.0
2009-08-06 12:55:00,22.18,22.18,22.13,22.13,10000.0,15.6447,15.6447,15.6094,15.6094,10000.0
2009-08-06 13:00:00,22.14,22.16,22.14,22.15,12500.0,15.6165,15.6306,15.6165,15.6235,12500.0
2009-08-06 13:05:00,22.15,22.17,22.14,22.16,11200.0,15.6235,15.6376,15.6165,15.6306,11200.0
2009-08-06 13:10:00,22.15,22.16,22.15,22.15,700.0,15.6235,15.6306,15.6235,15.6235,700.0
2009-08-06 13:15:00,22.15,22.18,22.15,22.17,47100.0,15.6235,15.6447,15.6235,15.6376,47100.0
2009-08-06 13:20:00,22.17,22.21,22.17,22.21,13100.0,15.6376,15.6658,15.6376,15.6658,13100.0
2009-08-06 13:25:00,22.22,22.22,22.17,22.18,14300.0,15.6729,15.6729,15.6376,15.6447,14300.0
2009-08-06 13:30:00,22.18,22.25,22.18,22.25,55000.0,15.6447,15.6941,15.6447,15.6941,55000.0
2009-08-06 13:35:00,22.25,22.26,22.23,22.23,41100.0,15.6941,15.7011,15.6799,15.6799,41100.0
2009-08-06 13:40:00,22.23,22.23,22.06,22.06,30100.0,15.6799,15.6799,15.56,15.56,30100.0
2009-08-06 13:45:00,22.05,22.1,22.05,22.05,20000.0,15.553,15.5883,15.553,15.553,20000.0
2009-08-06 13:50:00,22.04,22.06,22.03,22.03,9600.0,15.5459,15.56,15.5389,15.5389,9600.0
2009-08-06 13:55:00,22.04,22.05,22.03,22.03,8300.0,15.5459,15.553,15.5389,15.5389,8300.0
2009-08-06 14:00:00,22.03,22.03,21.89,21.93,29500.0,15.5389,15.5389,15.4401,15.4683,29500.0
2009-08-06 14:05:00,21.94,21.94,21.83,21.91,147200.0,15.4754,15.4754,15.3978,15.4542,147200.0
2009-08-06 14:10:00,21.9,21.9,21.75,21.82,158000.0,15.4472,15.4472,15.3414,15.3908,158000.0
2009-08-06 14:15:00,21.81,21.83,21.79,21.83,35200.0,15.3837,15.3978,15.3696,15.3978,35200.0
2009-08-06 14:20:00,21.82,21.83,21.77,21.82,27100.0,15.3908,15.3978,15.3555,15.3908,27100.0
2009-08-06 14:25:00,21.83,21.86,21.83,21.85,48700.0,15.3978,15.419,15.3978,15.4119,48700.0
2009-08-06 14:30:00,21.85,21.85,21.81,21.83,11100.0,15.4119,15.4119,15.3837,15.3978,11100.0
2009-08-06 14:35:00,21.84,21.86,21.83,21.85,32600.0,15.4049,15.419,15.3978,15.4119,32600.0
2009-08-06 14:40:00,21.84,21.85,21.81,21.81,11600.0,15.4049,15.4119,15.3837,15.3837,11600.0
2009-08-06 14:45:00,21.8,21.8,21.74,21.78,21700.0,15.3766,15.3766,15.3343,15.3625,21700.0
2009-08-06 14:50:00,21.79,21.82,21.79,21.82,10700.0,15.3696,15.3908,15.3696,15.3908,10700.0
2009-08-06 14:55:00,21.82,21.87,21.82,21.84,18300.0,15.3908,15.426,15.3908,15.4049,18300.0
2009-08-06 15:00:00,21.82,21.88,21.82,21.88,33400.0,15.3908,15.4331,15.3908,15.4331,33400.0
2009-08-06 15:05:00,21.9,21.93,21.88,21.91,19200.0,15.4472,15.4683,15.4331,15.4542,19200.0
2009-08-06 15:10:00,21.92,21.92,21.88,21.88,12900.0,15.4613,15.4613,15.4331,15.4331,12900.0
2009-08-06 15:15:00,21.88,22.0,21.88,21.98,20900.0,15.4331,15.5177,15.4331,15.5036,20900.0
2009-08-06 15:20:00,21.98,22.01,21.94,22.01,69200.0,15.5036,15.5248,15.4754,15.5248,69200.0
2009-08-06 15:25:00,22.0,22.0,21.94,21.94,40200.0,15.5177,15.5177,15.4754,15.4754,40200.0
2009-08-06 15:30:00,21.93,21.97,21.83,21.87,52100.0,15.4683,15.4966,15.3978,15.426,52100.0
2009-08-06 15:35:00,21.87,21.92,21.86,21.92,41700.0,15.426,15.4613,15.419,15.4613,41700.0
2009-08-06 15:40:00,21.91,21.94,21.87,21.93,95500.0,15.4542,15.4754,15.426,15.4683,95500.0
2009-08-06 15:45:00,21.93,21.94,21.88,21.88,61400.0,15.4683,15.4754,15.4331,15.4331,61400.0
2009-08-06 15:50:00,21.88,21.88,21.81,21.83,60900.0,15.4331,15.4331,15.3837,15.3978,60900.0
2009-08-06 15:55:00,21.83,21.86,21.82,21.82,84800.0,15.3978,15.419,15.3908,15.3908,84800.0
2009-08-07 09:30:00,22.19,22.27,22.06,22.22,54600.0,15.6517,15.7082,15.56,15.6729,54600.0
2009-08-07 09:35:00,22.22,22.25,22.1,22.12,95300.0,15.6729,15.6941,15.5883,15.6024,95300.0
2009-08-07 09:40:00,22.13,22.33,22.12,22.33,143300.0,15.6094,15.7505,15.6024,15.7505,143300.0
2009-08-07 09:45:00,22.32,22.41,22.31,22.38,203900.0,15.7434,15.8069,15.7364,15.7857,203900.0
2009-08-07 09:50:00,22.38,22.51,22.38,22.47,266700.0,15.7857,15.8774,15.7857,15.8492,266700.0
2009-08-07 09:55:00,22.47,22.51,22.41,22.42,96200.0,15.8492,15.8774,15.8069,15.814,96200.0
2009-08-07 10:00:00,22.41,22.41,22.28,22.3,112800.0,15.8069,15.8069,15.7152,15.7293,112800.0
2009-08-07 10:05:00,22.3,22.31,22.21,22.29,87200.0,15.7293,15.7364,15.6658,15.7223,87200.0
2009-08-07 10:10:00,22.28,22.35,22.28,22.29,109100.0,15.7152,15.7646,15.7152,15.7223,109100.0
2009-08-07 10:15:00,22.28,22.32,22.26,22.28,84200.0,15.7152,15.7434,15.7011,15.7152,84200.0
2009-08-07 10:20:00,22.28,22.36,22.26,22.34,193500.0,15.7152,15.7716,15.7011,15.7575,193500.0
2009-08-07 10:25:00,22.35,22.37,22.32,22.35,36700.0,15.7646,15.7787,15.7434,15.7646,36700.0
2009-08-07 10:30:00,22.36,22.4,22.32,22.37,88400.0,15.7716,15.7999,15.7434,15.7787,88400.0
2009-08-07 10:35:00,22.38,22.57,22.36,22.56,404600.0,15.7857,15.9198,15.7716,15.9127,404600.0
2009-08-07 10:40:00,22.56,22.61,22.52,22.58,205700.0,15.9127,15.948,15.8845,15.9268,205700.0
2009-08-07 10:45:00,22.58,22.71,22.58,22.68,205800.0,15.9268,16.0185,15.9268,15.9974,205800.0
2009-08-07 10:50:00,22.67,22.84,22.66,22.83,305400.0,15.9903,16.1102,15.9832,16.1032,305400.0
2009-08-07 10:55:00,22.84,23.09,22.83,23.0,461900.0,16.1102,16.2865,16.1032,16.2231,461900.0
2009-08-07 11:00:00,23.0,23.12,23.0,23.12,218400.0,16.2231,16.3077,16.2231,16.3077,218400.0
2009-08-07 11:05:00,23.12,23.12,22.88,22.89,157100.0,16.3077,16.3077,16.1384,16.1455,157100.0
2009-08-07 11:10:00,22.89,23.02,22.89,22.96,164100.0,16.1455,16.2372,16.1455,16.1949,164100.0
2009-08-07 11:15:00,22.96,22.99,22.91,22.92,26100.0,16.1949,16.216,16.1596,16.1666,26100.0
2009-08-07 11:20:00,22.92,22.94,22.91,22.94,48000.0,16.1666,16.1807,16.1596,16.1807,48000.0
2009-08-07 11:25:00,22.93,22.95,22.89,22.91,106200.0,16.1737,16.1878,16.1455,16.1596,106200.0
2009-08-07 11:30:00,22.9,22.93,22.86,22.92,27900.0,16.1525,16.1737,16.1243,16.1666,27900.0
2009-08-07 11:35:00,22.91,22.97,22.91,22.96,9700.0,16.1596,16.2019,16.1596,16.1949,9700.0
2009-08-07 11:40:00,22.95,22.97,22.92,22.96,67700.0,16.1878,16.2019,16.1666,16.1949,67700.0
2009-08-07 11:45:00,22.97,22.98,22.91,22.98,63800.0,16.2019,16.209,16.1596,16.209,63800.0
2009-08-07 11:50:00,22.98,23.0,22.97,23.0,17900.0,16.209,16.2231,16.2019,16.2231,17900.0
2009-08-07 11:55:00,22.99,23.16,22.99,23.07,121900.0,16.216,16.3359,16.216,16.2724,121900.0
2009-08-07 12:00:00,23.06,23.09,23.05,23.06,37100.0,16.2654,16.2865,16.2583,16.2654,37100.0
2009-08-07 12:05:00,23.07,23.07,23.03,23.04,41500.0,16.2724,16.2724,16.2442,16.2513,41500.0
2009-08-07 12:10:00,23.02,23.02,23.0,23.01,7600.0,16.2372,16.2372,16.2231,16.2301,7600.0
2009-08-07 12:15:00,23.0,23.07,23.0,23.06,100500.0,16.2231,16.2724,16.2231,16.2654,100500.0
2009-08-07 12:20:00,23.05,23.07,23.05,23.06,6500.0,16.2583,16.2724,16.2583,16.2654,6500.0
2009-08-07 12:25:00,23.06,23.08,23.05,23.08,12800.0,16.2654,16.2795,16.2583,16.2795,12800.0
2009-08-07 12:30:00,23.07,23.1,23.07,23.1,23400.0,16.2724,16.2936,16.2724,16.2936,23400.0
2009-08-07 12:35:00,23.11,23.13,23.1,23.1,70400.0,16.3007,16.3148,16.2936,16.2936,70400.0
2009-08-07 12:40:00,23.1,23.1,23.07,23.07,3900.0,16.2936,16.2936,16.2724,16.2724,3900.0
2009-08-07 12:45:00,23.06,23.09,23.06,23.07,23100.0,16.2654,16.2865,16.2654,16.2724,23100.0
2009-08-07 12:50:00,23.07,23.23,23.07,23.23,199800.0,16.2724,16.3853,16.2724,16.3853,199800.0
2009-08-07 12:55:00,23.22,23.25,23.2,23.25,127200.0,16.3782,16.3994,16.3641,16.3994,127200.0
2009-08-07 13:00:00,23.25,23.36,23.25,23.35,220300.0,16.3994,16.477,16.3994,16.4699,220300.0
2009-08-07 13:05:00,23.35,23.37,23.34,23.36,53800.0,16.4699,16.484,16.4629,16.477,53800.0
2009-08-07 13:10:00,23.36,23.42,23.35,23.41,151600.0,16.477,16.5193,16.4699,16.5123,151600.0
2009-08-07 13:15:00,23.42,23.43,23.41,23.42,25700.0,16.5193,16.5264,16.5123,16.5193,25700.0
2009-08-07 13:20:00,23.42,23.48,23.41,23.48,154000.0,16.5193,16.5616,16.5123,16.5616,154000.0
2009-08-07 13:25:00,23.48,23.6,23.47,23.56,192600.0,16.5616,16.6463,16.5546,16.6181,192600.0
2009-08-07 13:30:00,23.57,23.61,23.54,23.55,63300.0,16.6251,16.6533,16.604,16.611,63300.0
2009-08-07 13:35:00,23.55,23.56,23.52,23.52,44700.0,16.611,16.6181,16.5898,16.5898,44700.0
2009-08-07 13:40:00,23.53,23.53,23.44,23.45,40400.0,16.5969,16.5969,16.5334,16.5405,40400.0
2009-08-07 13:45:00,23.45,23.46,23.41,23.41,38700.0,16.5405,16.5475,16.5123,16.5123,38700.0
2009-08-07 13:50:00,23.41,23.41,23.36,23.36,29000.0,16.5123,16.5123,16.477,16.477,29000.0
2009-08-07 13:55:00,23.36,23.37,23.35,23.37,17000.0,16.477,16.484,16.4699,16.484,17000.0
2009-08-07 14:00:00,23.37,23.39,23.37,23.38,18300.0,16.484,16.4982,16.484,16.4911,18300.0
2009-08-07 14:05:00,23.37,23.37,23.34,23.35,14500.0,16.484,16.484,16.4629,16.4699,14500.0
2009-08-07 14:10:00,23.35,23.36,23.33,23.34,30900.0,16.4699,16.477,16.4558,16.4629,30900.0
2009-08-07 14:15:00,23.34,23.35,23.29,23.29,8200.0,16.4629,16.4699,16.4276,16.4276,8200.0
2009-08-07 14:20:00,23.29,23.29,23.24,23.25,26200.0,16.4276,16.4276,16.3924,16.3994,26200.0
2009-08-07 14:25:00,23.22,23.22,23.16,23.19,72200.0,16.3782,16.3782,16.3359,16.3571,72200.0
2009-08-07 14:30:00,23.18,23.21,23.14,23.14,24300.0,16.35,16.3712,16.3218,16.3218,24300.0
2009-08-07 14:35:00,23.14,23.16,23.11,23.11,33400.0,16.3218,16.3359,16.3007,16.3007,33400.0
2009-08-07 14:40:00,23.11,23.14,23.11,23.12,30200.0,16.3007,16.3218,16.3007,16.3077,30200.0
2009-08-07 14:45:00,23.13,23.13,23.12,23.12,10900.0,16.3148,16.3148,16.3077,16.3077,10900.0
2009-08-07 14:50:00,23.12,23.12,23.1,23.11,6700.0,16.3077,16.3077,16.2936,16.3007,6700.0
2009-08-07 14:55:00,23.1,23.11,23.08,23.09,22800.0,16.2936,16.3007,16.2795,16.2865,22800.0
2009-08-07 15:00:00,23.09,23.09,22.96,22.99,88000.0,16.2865,16.2865,16.1949,16.216,88000.0
2009-08-07 15:05:00,23.0,23.02,22.9,22.95,77000.0,16.2231,16.2372,16.1525,16.1878,77000.0
2009-08-07 15:10:00,22.94,22.95,22.9,22.91,53600.0,16.1807,16.1878,16.1525,16.1596,53600.0
2009-08-07 15:15:00,22.91,22.95,22.88,22.95,166200.0,16.1596,16.1878,16.1384,16.1878,166200.0
2009-08-07 15:20:00,22.93,22.98,22.83,22.98,105600.0,16.1737,16.209,16.1032,16.209,105600.0
2009-08-07 15:25:00,22.97,23.04,22.91,23.04,67000.0,16.2019,16.2513,16.1596,16.2513,67000.0
2009-08-07 15:30:00,23.02,23.14,23.0,23.14,255500.0,16.2372,16.3218,16.2231,16.3218,255500.0
2009-08-07 15:35:00,23.13,23.13,23.0,23.01,197100.0,16.3148,16.3148,16.2231,16.2301,197100.0
2009-08-07 15:40:00,23.01,23.08,23.0,23.05,148600.0,16.2301,16.2795,16.2231,16.2583,148600.0
2009-08-07 15:45:00,23.04,23.04,23.0,23.01,306000.0,16.2513,16.2513,16.2231,16.2301,306000.0
2009-08-07 15:50:00,23.0,23.06,23.0,23.04,236000.0,16.2231,16.2654,16.2231,16.2513,236000.0
2009-08-07 15:55:00,23.03,23.04,23.0,23.0,325700.0,16.2442,16.2513,16.2231,16.2231,325700.0
2009-08-10 09:30:00,23.11,23.11,22.8,22.86,41000.0,16.3007,16.3007,16.082,16.1243,41000.0
2009-08-10 09:35:00,22.84,23.31,22.84,23.27,230600.0,16.1102,16.4417,16.1102,16.4135,230600.0
2009-08-10 09:40:00,23.27,23.54,23.26,23.46,230400.0,16.4135,16.604,16.4065,16.5475,230400.0
2009-08-10 09:45:00,23.46,23.47,23.28,23.32,145800.0,16.5475,16.5546,16.4206,16.4488,145800.0
2009-08-10 09:50:00,23.32,23.4,23.21,23.22,91400.0,16.4488,16.5052,16.3712,16.3782,91400.0
2009-08-10 09:55:00,23.22,23.43,23.19,23.36,278100.0,16.3782,16.5264,16.3571,16.477,278100.0
2009-08-10 10:00:00,23.37,23.37,23.29,23.35,84100.0,16.484,16.484,16.4276,16.4699,84100.0
2009-08-10 10:05:00,23.35,23.41,23.35,23.41,44800.0,16.4699,16.5123,16.4699,16.5123,44800.0
2009-08-10 10:10:00,23.41,23.64,23.41,23.61,387800.0,16.5123,16.6745,16.5123,16.6533,387800.0
2009-08-10 10:15:00,23.62,23.64,23.6,23.62,150600.0,16.6604,16.6745,16.6463,16.6604,150600.0
2009-08-10 10:20:00,23.62,23.64,23.58,23.6,72100.0,16.6604,16.6745,16.6322,16.6463,72100.0
2009-08-10 10:25:00,23.6,23.61,23.57,23.61,47900.0,16.6463,16.6533,16.6251,16.6533,47900.0
2009-08-10 10:30:00,23.6,23.61,23.49,23.49,66200.0,16.6463,16.6533,16.5687,16.5687,66200.0
2009-08-10 10:35:00,23.5,23.5,23.46,23.5,50800.0,16.5757,16.5757,16.5475,16.5757,50800.0
2009-08-10 10:40:00,23.5,23.52,23.48,23.52,55200.0,16.5757,16.5898,16.5616,16.5898,55200.0
2009-08-10 10:45:00,23.52,23.55,23.51,23.51,51000.0,16.5898,16.611,16.5828,16.5828,51000.0
2009-08-10 10:50:00,23.5,23.65,23.49,23.59,213700.0,16.5757,16.6815,16.5687,16.6392,213700.0
2009-08-10 10:55:00,23.59,23.69,23.58,23.69,159600.0,16.6392,16.7098,16.6322,16.7098,159600.0
2009-08-10 11:00:00,23.69,23.72,23.64,23.72,49500.0,16.7098,16.7309,16.6745,16.7309,49500.0
2009-08-10 11:05:00,23.72,23.75,23.69,23.74,164400.0,16.7309,16.7521,16.7098,16.745,164400.0
2009-08-10 11:10:00,23.73,23.79,23.73,23.74,96800.0,16.738,16.7803,16.738,16.745,96800.0
2009-08-10 11:15:00,23.73,23.74,23.71,23.71,25900.0,16.738,16.745,16.7239,16.7239,25900.0
2009-08-10 11:20:00,23.71,23.72,23.63,23.64,21300.0,16.7239,16.7309,16.6674,16.6745,21300.0
2009-08-10 11:25:00,23.65,23.66,23.64,23.64,14200.0,16.6815,16.6886,16.6745,16.6745,14200.0
2009-08-10 11:30:00,23.65,23.67,23.62,23.62,20000.0,16.6815,16.6957,16.6604,16.6604,20000.0
2009-08-10 11:35:00,23.61,23.62,23.54,23.62,95400.0,16.6533,16.6604,16.604,16.6604,95400.0
2009-08-10 11:40:00,23.63,23.64,23.61,23.62,56400.0,16.6674,16.6745,16.6533,16.6604,56400.0
2009-08-10 11:45:00,23.62,23.67,23.6,23.6,73000.0,16.6604,16.6957,16.6463,16.6463,73000.0
2009-08-10 11:50:00,23.61,23.62,23.58,23.58,81900.0,16.6533,16.6604,16.6322,16.6322,81900.0
2009-08-10 11:55:00,23.58,23.59,23.55,23.56,11800.0,16.6322,16.6392,16.611,16.6181,11800.0
2009-08-10 12:00:00,23.56,23.56,23.53,23.54,20900.0,16.6181,16.6181,16.5969,16.604,20900.0
2009-08-10 12:05:00,23.53,23.55,23.5,23.5,62200.0,16.5969,16.611,16.5757,16.5757,62200.0
2009-08-10 12:10:00,23.49,23.5,23.45,23.47,78700.0,16.5687,16.5757,16.5405,16.5546,78700.0
2009-08-10 12:15:00,23.46,23.46,23.41,23.41,36600.0,16.5475,16.5475,16.5123,16.5123,36600.0
2009-08-10 12:20:00,23.41,23.45,23.41,23.45,118300.0,16.5123,16.5405,16.5123,16.5405,118300.0
2009-08-10 12:25:00,23.45,23.45,23.42,23.43,34200.0,16.5405,16.5405,16.5193,16.5264,34200.0
2009-08-10 12:30:00,23.42,23.42,23.39,23.4,35600.0,16.5193,16.5193,16.4982,16.5052,35600.0
2009-08-10 12:35:00,23.4,23.4,23.38,23.4,13100.0,16.5052,16.5052,16.4911,16.5052,13100.0
2009-08-10 12:40:00,23.4,23.4,23.36,23.36,29300.0,16.5052,16.5052,16.477,16.477,29300.0
2009-08-10 12:45:00,23.35,23.35,23.26,23.26,111800.0,16.4699,16.4699,16.4065,16.4065,111800.0
2009-08-10 12:50:00,23.26,23.28,23.25,23.27,28100.0,16.4065,16.4206,16.3994,16.4135,28100.0
2009-08-10 12:55:00,23.27,23.28,23.24,23.25,94200.0,16.4135,16.4206,16.3924,16.3994,94200.0
2009-08-10 13:00:00,23.24,23.24,23.17,23.19,32900.0,16.3924,16.3924,16.343,16.3571,32900.0
2009-08-10 13:05:00,23.19,23.25,23.15,23.15,45200.0,16.3571,16.3994,16.3289,16.3289,45200.0
2009-08-10 13:10:00,23.15,23.22,23.15,23.2,11100.0,16.3289,16.3782,16.3289,16.3641,11100.0
2009-08-10 13:15:00,23.2,23.2,22.99,23.02,153300.0,16.3641,16.3641,16.216,16.2372,153300.0
2009-08-10 13:20:00,23.02,23.04,23.02,23.02,20700.0,16.2372,16.2513,16.2372,16.2372,20700.0
2009-08-10 13:25:00,23.02,23.03,22.93,22.95,15000.0,16.2372,16.2442,16.1737,16.1878,15000.0
2009-08-10 13:30:00,22.94,23.1,22.94,23.09,78900.0,16.1807,16.2936,16.1807,16.2865,78900.0
2009-08-10 13:35:00,23.08,23.08,23.02,23.02,17600.0,16.2795,16.2795,16.2372,16.2372,17600.0
2009-08-10 13:40:00,23.02,23.14,23.02,23.14,15400.0,16.2372,16.3218,16.2372,16.3218,15400.0
2009-08-10 13:45:00,23.15,23.16,23.1,23.11,15700.0,16.3289,16.3359,16.2936,16.3007,15700.0
2009-08-10 13:50:00,23.11,23.13,23.11,23.11,8900.0,16.3007,16.3148,16.3007,16.3007,8900.0
2009-08-10 13:55:00,23.1,23.1,23.08,23.08,7500.0,16.2936,16.2936,16.2795,16.2795,7500.0
2009-08-10 14:00:00,23.07,23.07,23.0,23.0,18500.0,16.2724,16.2724,16.2231,16.2231,18500.0
2009-08-10 14:05:00,23.0,23.08,23.0,23.07,34000.0,16.2231,16.2795,16.2231,16.2724,34000.0
2009-08-10 14:10:00,23.07,23.12,23.04,23.04,106700.0,16.2724,16.3077,16.2513,16.2513,106700.0
2009-08-10 14:15:00,23.03,23.03,22.97,22.98,21800.0,16.2442,16.2442,16.2019,16.209,21800.0
2009-08-10 14:20:00,22.98,23.11,22.98,23.11,22700.0,16.209,16.3007,16.209,16.3007,22700.0
2009-08-10 14:25:00,23.11,23.11,23.07,23.11,30400.0,16.3007,16.3007,16.2724,16.3007,30400.0
2009-08-10 14:30:00,23.11,23.12,23.07,23.08,50300.0,16.3007,16.3077,16.2724,16.2795,50300.0
2009-08-10 14:35:00,23.09,23.14,23.09,23.13,13600.0,16.2865,16.3218,16.2865,16.3148,13600.0
2009-08-10 14:40:00,23.14,23.15,23.13,23.13,21600.0,16.3218,16.3289,16.3148,16.3148,21600.0
2009-08-10 14:45:00,23.13,23.14,23.1,23.1,10800.0,16.3148,16.3218,16.2936,16.2936,10800.0
2009-08-10 14:50:00,23.1,23.1,23.06,23.07,28500.0,16.2936,16.2936,16.2654,16.2724,28500.0
2009-08-10 14:55:00,23.07,23.16,23.07,23.16,49100.0,16.2724,16.3359,16.2724,16.3359,49100.0
2009-08-10 15:00:00,23.16,23.32,23.16,23.26,239600.0,16.3359,16.4488,16.3359,16.4065,239600.0
2009-08-10 15:05:00,23.27,23.32,23.24,23.32,123800.0,16.4135,16.4488,16.3924,16.4488,123800.0
2009-08-10 15:10:00,23.33,23.34,23.32,23.32,23300.0,16.4558,16.4629,16.4488,16.4488,23300.0
2009-08-10 15:15:00,23.32,23.34,23.32,23.32,24300.0,16.4488,16.4629,16.4488,16.4488,24300.0
2009-08-10 15:20:00,23.32,23.35,23.27,23.35,59200.0,16.4488,16.4699,16.4135,16.4699,59200.0
2009-08-10 15:25:00,23.35,23.37,23.31,23.31,203400.0,16.4699,16.484,16.4417,16.4417,203400.0
2009-08-10 15:30:00,23.31,23.32,23.24,23.25,48100.0,16.4417,16.4488,16.3924,16.3994,48100.0
2009-08-10 15:35:00,23.25,23.28,23.2,23.27,123800.0,16.3994,16.4206,16.3641,16.4135,123800.0
2009-08-10 15:40:00,23.26,23.27,23.23,23.27,57700.0,16.4065,16.4135,16.3853,16.4135,57700.0
2009-08-10 15:45:00,23.27,23.29,23.27,23.29,101600.0,16.4135,16.4276,16.4135,16.4276,101600.0
2009-08-10 15:50:00,23.28,23.29,23.22,23.25,128600.0,16.4206,16.4276,16.3782,16.3994,128600.0
2009-08-10 15:55:00,23.25,23.27,23.23,23.27,142300.0,16.3994,16.4135,16.3853,16.4135,142300.0
2009-08-11 09:30:00,23.18,23.2,22.88,23.01,169400.0,16.35,16.3641,16.1384,16.2301,169400.0
2009-08-11 09:35:00,23.01,23.01,22.82,22.83,187200.0,16.2301,16.2301,16.0961,16.1032,187200.0
2009-08-11 09:40:00,22.83,22.83,22.63,22.67,336200.0,16.1032,16.1032,15.9621,15.9903,336200.0
2009-08-11 09:45:00,22.66,22.68,22.36,22.37,173200.0,15.9832,15.9974,15.7716,15.7787,173200.0
2009-08-11 09:50:00,22.37,22.44,22.24,22.28,177400.0,15.7787,15.8281,15.687,15.7152,177400.0
2009-08-11 09:55:00,22.27,22.42,22.26,22.4,86000.0,15.7082,15.814,15.7011,15.7999,86000.0
2009-08-11 10:00:00,22.4,22.4,22.22,22.28,77400.0,15.7999,15.7999,15.6729,15.7152,77400.0
2009-08-11 10:05:00,22.28,22.28,22.07,22.08,181900.0,15.7152,15.7152,15.5671,15.5741,181900.0
2009-08-11 10:10:00,22.07,22.24,22.05,22.24,159500.0,15.5671,15.687,15.553,15.687,159500.0
2009-08-11 10:15:00,22.24,22.33,22.24,22.27,92000.0,15.687,15.7505,15.687,15.7082,92000.0
2009-08-11 10:20:00,22.26,22.27,22.22,22.24,26900.0,15.7011,15.7082,15.6729,15.687,26900.0
2009-08-11 10:25:00,22.22,22.22,22.1,22.12,103500.0,15.6729,15.6729,15.5883,15.6024,103500.0
2009-08-11 10:30:00,22.12,22.13,21.98,22.02,146200.0,15.6024,15.6094,15.5036,15.5318,146200.0
2009-08-11 10:35:00,22.03,22.03,21.86,21.88,155900.0,15.5389,15.5389,15.419,15.4331,155900.0
2009-08-11 10:40:00,21.88,21.92,21.85,21.86,143100.0,15.4331,15.4613,15.4119,15.419,143100.0
2009-08-11 10:45:00,21.86,21.86,21.8,21.81,95600.0,15.419,15.419,15.3766,15.3837,95600.0
2009-08-11 10:50:00,21.81,21.89,21.81,21.88,117500.0,15.3837,15.4401,15.3837,15.4331,117500.0
2009-08-11 10:55:00,21.88,22.03,21.87,22.02,323700.0,15.4331,15.5389,15.426,15.5318,323700.0
2009-08-11 11:00:00,22.02,22.03,21.92,21.94,156600.0,15.5318,15.5389,15.4613,15.4754,156600.0
2009-08-11 11:05:00,21.92,21.92,21.88,21.9,51700.0,15.4613,15.4613,15.4331,15.4472,51700.0
2009-08-11 11:10:00,21.9,21.91,21.77,21.77,63900.0,15.4472,15.4542,15.3555,15.3555,63900.0
2009-08-11 11:15:00,21.78,21.79,21.74,21.78,129600.0,15.3625,15.3696,15.3343,15.3625,129600.0
2009-08-11 11:20:00,21.79,21.81,21.76,21.8,33600.0,15.3696,15.3837,15.3484,15.3766,33600.0
2009-08-11 11:25:00,21.8,21.89,21.79,21.89,27900.0,15.3766,15.4401,15.3696,15.4401,27900.0
2009-08-11 11:30:00,21.89,21.9,21.81,21.81,50000.0,15.4401,15.4472,15.3837,15.3837,50000.0
2009-08-11 11:35:00,21.81,21.82,21.8,21.81,37800.0,15.3837,15.3908,15.3766,15.3837,37800.0
2009-08-11 11:40:00,21.81,21.9,21.81,21.9,17300.0,15.3837,15.4472,15.3837,15.4472,17300.0
2009-08-11 11:45:00,21.89,21.9,21.88,21.9,15000.0,15.4401,15.4472,15.4331,15.4472,15000.0
2009-08-11 11:50:00,21.9,21.92,21.87,21.9,19000.0,15.4472,15.4613,15.426,15.4472,19000.0
2009-08-11 11:55:00,21.89,21.95,21.88,21.93,39500.0,15.4401,15.4824,15.4331,15.4683,39500.0
2009-08-11 12:00:00,21.91,21.97,21.91,21.96,29400.0,15.4542,15.4966,15.4542,15.4895,29400.0
2009-08-11 12:05:00,21.95,21.95,21.91,21.91,43700.0,15.4824,15.4824,15.4542,15.4542,43700.0
2009-08-11 12:10:00,21.92,21.99,21.92,21.99,23700.0,15.4613,15.5107,15.4613,15.5107,23700.0
2009-08-11 12:15:00,21.99,22.08,21.99,22.08,18700.0,15.5107,15.5741,15.5107,15.5741,18700.0
2009-08-11 12:20:00,22.08,22.1,22.08,22.09,84500.0,15.5741,15.5883,15.5741,15.5812,84500.0
2009-08-11 12:25:00,22.08,22.08,22.03,22.05,17100.0,15.5741,15.5741,15.5389,15.553,17100.0
2009-08-11 12:30:00,22.06,22.07,22.06,22.07,7000.0,15.56,15.5671,15.56,15.5671,7000.0
2009-08-11 12:35:00,22.08,22.08,22.06,22.07,9600.0,15.5741,15.5741,15.56,15.5671,9600.0
2009-08-11 12:40:00,22.07,22.07,22.03,22.04,14500.0,15.5671,15.5671,15.5389,15.5459,14500.0
2009-08-11 12:45:00,22.04,22.04,21.94,21.94,13000.0,15.5459,15.5459,15.4754,15.4754,13000.0
2009-08-11 12:50:00,21.94,21.94,21.89,21.92,61200.0,15.4754,15.4754,15.4401,15.4613,61200.0
2009-08-11 12:55:00,21.93,21.95,21.92,21.92,10700.0,15.4683,15.4824,15.4613,15.4613,10700.0
2009-08-11 13:00:00,21.92,21.99,21.92,21.95,11600.0,15.4613,15.5107,15.4613,15.4824,11600.0
2009-08-11 13:05:00,21.96,22.0,21.96,21.97,5200.0,15.4895,15.5177,15.4895,15.4966,5200.0
2009-08-11 13:10:00,21.97,21.97,21.95,21.95,5300.0,15.4966,15.4966,15.4824,15.4824,5300.0
2009-08-11 13:15:00,21.95,22.03,21.95,22.03,19600.0,15.4824,15.5389,15.4824,15.5389,19600.0
2009-08-11 13:20:00,22.03,22.06,22.02,22.02,8900.0,15.5389,15.56,15.5318,15.5318,8900.0
2009-08-11 13:25:00,22.03,22.03,21.99,21.99,6600.0,15.5389,15.5389,15.5107,15.5107,6600.0
2009-08-11 13:30:00,22.0,22.06,22.0,22.06,7500.0,15.5177,15.56,15.5177,15.56,7500.0
2009-08-11 13:35:00,22.07,22.08,22.05,22.05,11200.0,15.5671,15.5741,15.553,15.553,11200.0
2009-08-11 13:40:00,22.06,22.09,22.05,22.08,6000.0,15.56,15.5812,15.553,15.5741,6000.0
2009-08-11 13:45:00,22.09,22.09,22.08,22.09,3800.0,15.5812,15.5812,15.5741,15.5812,3800.0
2009-08-11 13:50:00,22.09,22.15,22.09,22.15,26200.0,15.5812,15.6235,15.5812,15.6235,26200.0
2009-08-11 13:55:00,22.15,22.15,22.11,22.12,7200.0,15.6235,15.6235,15.5953,15.6024,7200.0
2009-08-11 14:00:00,22.12,22.12,22.11,22.12,10700.0,15.6024,15.6024,15.5953,15.6024,10700.0
2009-08-11 14:05:00,22.12,22.22,22.12,22.2,15600.0,15.6024,15.6729,15.6024,15.6588,15600.0
2009-08-11 14:10:00,22.2,22.22,22.2,22.21,28600.0,15.6588,15.6729,15.6588,15.6658,28600.0
2009-08-11 14:15:00,22.22,22.22,22.19,22.19,26900.0,15.6729,15.6729,15.6517,15.6517,26900.0
2009-08-11 14:20:00,22.2,22.22,22.2,22.21,17200.0,15.6588,15.6729,15.6588,15.6658,17200.0
2009-08-11 14:25:00,22.22,22.22,22.16,22.16,11000.0,15.6729,15.6729,15.6306,15.6306,11000.0
2009-08-11 14:30:00,22.16,22.17,22.15,22.17,11500.0,15.6306,15.6376,15.6235,15.6376,11500.0
2009-08-11 14:35:00,22.17,22.18,22.16,22.17,3100.0,15.6376,15.6447,15.6306,15.6376,3100.0
2009-08-11 14:40:00,22.17,22.17,22.16,22.16,2200.0,15.6376,15.6376,15.6306,15.6306,2200.0
2009-08-11 14:45:00,22.16,22.17,22.09,22.1,30100.0,15.6306,15.6376,15.5812,15.5883,30100.0
2009-08-11 14:50:00,22.11,22.16,22.11,22.15,20200.0,15.5953,15.6306,15.5953,15.6235,20200.0
2009-08-11 14:55:00,22.14,22.19,22.13,22.18,11900.0,15.6165,15.6517,15.6094,15.6447,11900.0
2009-08-11 15:00:00,22.18,22.18,22.16,22.18,42500.0,15.6447,15.6447,15.6306,15.6447,42500.0
2009-08-11 15:05:00,22.19,22.21,22.17,22.18,15000.0,15.6517,15.6658,15.6376,15.6447,15000.0
2009-08-11 15:10:00,22.18,22.21,22.18,22.2,47200.0,15.6447,15.6658,15.6447,15.6588,47200.0
2009-08-11 15:15:00,22.2,22.23,22.2,22.22,23500.0,15.6588,15.6799,15.6588,15.6729,23500.0
2009-08-11 15:20:00,22.23,22.23,22.2,22.23,52900.0,15.6799,15.6799,15.6588,15.6799,52900.0
2009-08-11 15:25:00,22.23,22.24,22.22,22.22,34400.0,15.6799,15.687,15.6729,15.6729,34400.0
2009-08-11 15:30:00,22.21,22.21,22.15,22.15,36600.0,15.6658,15.6658,15.6235,15.6235,36600.0
2009-08-11 15:35:00,22.15,22.2,22.14,22.18,84500.0,15.6235,15.6588,15.6165,15.6447,84500.0
2009-08-11 15:40:00,22.19,22.28,22.18,22.27,100600.0,15.6517,15.7152,15.6447,15.7082,100600.0
2009-08-11 15:45:00,22.26,22.27,22.21,22.22,110100.0,15.7011,15.7082,15.6658,15.6729,110100.0
2009-08-11 15:50:00,22.22,22.23,22.17,22.17,132400.0,15.6729,15.6799,15.6376,15.6376,132400.0
2009-08-11 15:55:00,22.18,22.18,22.1,22.14,174200.0,15.6447,15.6447,15.5883,15.6165,174200.0
2009-08-12 09:30:00,22.06,22.17,21.94,22.14,108800.0,15.56,15.6376,15.4754,15.6165,108800.0
2009-08-12 09:35:00,22.14,22.33,22.14,22.22,83700.0,15.6165,15.7505,15.6165,15.6729,83700.0
2009-08-12 09:40:00,22.22,22.31,22.03,22.11,192000.0,15.6729,15.7364,15.5389,15.5953,192000.0
2009-08-12 09:45:00,22.13,22.33,22.12,22.33,193900.0,15.6094,15.7505,15.6024,15.7505,193900.0
2009-08-12 09:50:00,22.34,22.45,22.32,22.34,56600.0,15.7575,15.8351,15.7434,15.7575,56600.0
2009-08-12 09:55:00,22.33,22.33,22.24,22.28,39800.0,15.7505,15.7505,15.687,15.7152,39800.0
2009-08-12 10:00:00,22.29,22.38,22.25,22.28,44200.0,15.7223,15.7857,15.6941,15.7152,44200.0
2009-08-12 10:05:00,22.29,22.31,22.22,22.25,35600.0,15.7223,15.7364,15.6729,15.6941,35600.0
2009-08-12 10:10:00,22.25,22.31,22.24,22.25,75200.0,15.6941,15.7364,15.687,15.6941,75200.0
2009-08-12 10:15:00,22.25,22.34,22.25,22.29,38700.0,15.6941,15.7575,15.6941,15.7223,38700.0
2009-08-12 10:20:00,22.29,22.32,22.21,22.32,50200.0,15.7223,15.7434,15.6658,15.7434,50200.0
2009-08-12 10:25:00,22.32,22.33,22.27,22.31,31400.0,15.7434,15.7505,15.7082,15.7364,31400.0
2009-08-12 10:30:00,22.32,22.4,22.28,22.39,53200.0,15.7434,15.7999,15.7152,15.7928,53200.0
2009-08-12 10:35:00,22.37,22.37,22.31,22.31,34400.0,15.7787,15.7787,15.7364,15.7364,34400.0
2009-08-12 10:40:00,22.31,22.35,22.3,22.33,26500.0,15.7364,15.7646,15.7293,15.7505,26500.0
2009-08-12 10:45:00,22.33,22.41,22.32,22.4,36300.0,15.7505,15.8069,15.7434,15.7999,36300.0
2009-08-12 10:50:00,22.4,22.44,22.38,22.4,39700.0,15.7999,15.8281,15.7857,15.7999,39700.0
2009-08-12 10:55:00,22.39,22.42,22.38,22.4,39000.0,15.7928,15.814,15.7857,15.7999,39000.0
2009-08-12 11:00:00,22.4,22.44,22.38,22.39,42600.0,15.7999,15.8281,15.7857,15.7928,42600.0
2009-08-12 11:05:00,22.39,22.39,22.34,22.36,29900.0,15.7928,15.7928,15.7575,15.7716,29900.0
2009-08-12 11:10:00,22.37,22.41,22.36,22.39,39200.0,15.7787,15.8069,15.7716,15.7928,39200.0
2009-08-12 11:15:00,22.39,22.4,22.35,22.38,41800.0,15.7928,15.7999,15.7646,15.7857,41800.0
2009-08-12 11:20:00,22.38,22.4,22.36,22.38,14100.0,15.7857,15.7999,15.7716,15.7857,14100.0
2009-08-12 11:25:00,22.38,22.38,22.35,22.37,28800.0,15.7857,15.7857,15.7646,15.7787,28800.0
2009-08-12 11:30:00,22.38,22.38,22.35,22.36,13500.0,15.7857,15.7857,15.7646,15.7716,13500.0
2009-08-12 11:35:00,22.36,22.39,22.34,22.35,20900.0,15.7716,15.7928,15.7575,15.7646,20900.0
2009-08-12 11:40:00,22.36,22.38,22.35,22.35,33800.0,15.7716,15.7857,15.7646,15.7646,33800.0
2009-08-12 11:45:00,22.36,22.4,22.35,22.4,31800.0,15.7716,15.7999,15.7646,15.7999,31800.0
2009-08-12 11:50:00,22.4,22.41,22.37,22.37,31400.0,15.7999,15.8069,15.7787,15.7787,31400.0
2009-08-12 11:55:00,22.38,22.39,22.35,22.36,19300.0,15.7857,15.7928,15.7646,15.7716,19300.0
2009-08-12 12:00:00,22.36,22.43,22.36,22.38,17900.0,15.7716,15.821,15.7716,15.7857,17900.0
2009-08-12 12:05:00,22.38,22.4,22.38,22.38,6800.0,15.7857,15.7999,15.7857,15.7857,6800.0
2009-08-12 12:10:00,22.38,22.39,22.36,22.39,5800.0,15.7857,15.7928,15.7716,15.7928,5800.0
2009-08-12 12:15:00,22.39,22.39,22.35,22.35,8400.0,15.7928,15.7928,15.7646,15.7646,8400.0
2009-08-12 12:20:00,22.35,22.35,22.27,22.29,36500.0,15.7646,15.7646,15.7082,15.7223,36500.0
2009-08-12 12:25:00,22.3,22.33,22.27,22.31,13900.0,15.7293,15.7505,15.7082,15.7364,13900.0
2009-08-12 12:30:00,22.32,22.32,22.29,22.29,9200.0,15.7434,15.7434,15.7223,15.7223,9200.0
2009-08-12 12:35:00,22.29,22.36,22.29,22.35,9100.0,15.7223,15.7716,15.7223,15.7646,9100.0
2009-08-12 12:40:00,22.36,22.36,22.31,22.33,9000.0,15.7716,15.7716,15.7364,15.7505,9000.0
2009-08-12 12:45:00,22.33,22.33,22.3,22.31,14300.0,15.7505,15.7505,15.7293,15.7364,14300.0
2009-08-12 12:50:00,22.32,22.39,22.31,22.37,22000.0,15.7434,15.7928,15.7364,15.7787,22000.0
2009-08-12 12:55:00,22.36,22.39,22.35,22.39,21100.0,15.7716,15.7928,15.7646,15.7928,21100.0
2009-08-12 13:00:00,22.39,22.39,22.35,22.36,12400.0,15.7928,15.7928,15.7646,15.7716,12400.0
2009-08-12 13:05:00,22.36,22.4,22.36,22.4,26400.0,15.7716,15.7999,15.7716,15.7999,26400.0
2009-08-12 13:10:00,22.4,22.43,22.39,22.39,41200.0,15.7999,15.821,15.7928,15.7928,41200.0
2009-08-12 13:15:00,22.39,22.41,22.38,22.38,28800.0,15.7928,15.8069,15.7857,15.7857,28800.0
2009-08-12 13:20:00,22.39,22.42,22.39,22.42,25000.0,15.7928,15.814,15.7928,15.814,25000.0
2009-08-12 13:25:00,22.42,22.44,22.41,22.41,45700.0,15.814,15.8281,15.8069,15.8069,45700.0
2009-08-12 13:30:00,22.41,22.41,22.39,22.39,12700.0,15.8069,15.8069,15.7928,15.7928,12700.0
2009-08-12 13:35:00,22.38,22.4,22.38,22.38,1900.0,15.7857,15.7999,15.7857,15.7857,1900.0
2009-08-12 13:40:00,22.39,22.4,22.36,22.36,11100.0,15.7928,15.7999,15.7716,15.7716,11100.0
2009-08-12 13:45:00,22.37,22.39,22.37,22.39,4400.0,15.7787,15.7928,15.7787,15.7928,4400.0
2009-08-12 13:50:00,22.4,22.4,22.39,22.4,3600.0,15.7999,15.7999,15.7928,15.7999,3600.0
2009-08-12 13:55:00,22.39,22.4,22.37,22.4,10800.0,15.7928,15.7999,15.7787,15.7999,10800.0
2009-08-12 14:00:00,22.4,22.43,22.39,22.39,12700.0,15.7999,15.821,15.7928,15.7928,12700.0
2009-08-12 14:05:00,22.39,22.44,22.38,22.42,11100.0,15.7928,15.8281,15.7857,15.814,11100.0
2009-08-12 14:10:00,22.42,22.45,22.4,22.4,14000.0,15.814,15.8351,15.7999,15.7999,14000.0
2009-08-12 14:15:00,22.4,22.55,22.3,22.37,124700.0,15.7999,15.9057,15.7293,15.7787,124700.0
2009-08-12 14:20:00,22.37,22.49,22.37,22.41,100500.0,15.7787,15.8633,15.7787,15.8069,100500.0
2009-08-12 14:25:00,22.41,22.47,22.29,22.29,62900.0,15.8069,15.8492,15.7223,15.7223,62900.0
2009-08-12 14:30:00,22.28,22.34,22.26,22.31,56000.0,15.7152,15.7575,15.7011,15.7364,56000.0
2009-08-12 14:35:00,22.31,22.33,22.28,22.31,27000.0,15.7364,15.7505,15.7152,15.7364,27000.0
2009-08-12 14:40:00,22.31,22.31,22.22,22.23,93700.0,15.7364,15.7364,15.6729,15.6799,93700.0
2009-08-12 14:45:00,22.24,22.33,22.24,22.33,35600.0,15.687,15.7505,15.687,15.7505,35600.0
2009-08-12 14:50:00,22.32,22.48,22.3,22.46,74900.0,15.7434,15.8563,15.7293,15.8422,74900.0
2009-08-12 14:55:00,22.46,22.51,22.43,22.5,68400.0,15.8422,15.8774,15.821,15.8704,68400.0
2009-08-12 15:00:00,22.52,22.56,22.47,22.49,57500.0,15.8845,15.9127,15.8492,15.8633,57500.0
2009-08-12 15:05:00,22.49,22.52,22.47,22.5,49000.0,15.8633,15.8845,15.8492,15.8704,49000.0
2009-08-12 15:10:00,22.48,22.5,22.45,22.48,49300.0,15.8563,15.8704,15.8351,15.8563,49300.0
2009-08-12 15:15:00,22.48,22.52,22.48,22.51,44200.0,15.8563,15.8845,15.8563,15.8774,44200.0
2009-08-12 15:20:00,22.52,22.54,22.42,22.51,45500.0,15.8845,15.8986,15.814,15.8774,45500.0
2009-08-12 15:25:00,22.51,22.53,22.48,22.51,30400.0,15.8774,15.8916,15.8563,15.8774,30400.0
2009-08-12 15:30:00,22.52,22.54,22.48,22.54,56000.0,15.8845,15.8986,15.8563,15.8986,56000.0
2009-08-12 15:35:00,22.54,22.58,22.51,22.54,86500.0,15.8986,15.9268,15.8774,15.8986,86500.0
2009-08-12 15:40:00,22.54,22.54,22.43,22.48,81800.0,15.8986,15.8986,15.821,15.8563,81800.0
2009-08-12 15:45:00,22.48,22.49,22.39,22.46,90100.0,15.8563,15.8633,15.7928,15.8422,90100.0
2009-08-12 15:50:00,22.47,22.49,22.31,22.32,108500.0,15.8492,15.8633,15.7364,15.7434,108500.0
2009-08-12 15:55:00,22.32,22.38,22.3,22.32,127200.0,15.7434,15.7857,15.7293,15.7434,127200.0
2009-08-13 09:30:00,22.64,22.64,22.49,22.58,60400.0,15.9691,15.9691,15.8633,15.9268,60400.0
2009-08-13 09:35:00,22.54,22.56,22.36,22.43,62900.0,15.8986,15.9127,15.7716,15.821,62900.0
2009-08-13 09:40:00,22.39,22.43,22.33,22.37,57100.0,15.7928,15.821,15.7505,15.7787,57100.0
2009-08-13 09:45:00,22.36,22.38,22.05,22.05,275500.0,15.7716,15.7857,15.553,15.553,275500.0
2009-08-13 09:50:00,22.04,22.05,21.85,21.88,74600.0,15.5459,15.553,15.4119,15.4331,74600.0
2009-08-13 09:55:00,21.88,21.95,21.82,21.86,351700.0,15.4331,15.4824,15.3908,15.419,351700.0
2009-08-13 10:00:00,21.84,22.01,21.81,22.0,159900.0,15.4049,15.5248,15.3837,15.5177,159900.0
2009-08-13 10:05:00,22.0,22.04,21.96,22.03,140200.0,15.5177,15.5459,15.4895,15.5389,140200.0
2009-08-13 10:10:00,22.02,22.12,22.02,22.08,57300.0,15.5318,15.6024,15.5318,15.5741,57300.0
2009-08-13 10:15:00,22.08,22.11,22.03,22.05,60600.0,15.5741,15.5953,15.5389,15.553,60600.0
2009-08-13 10:20:00,22.05,22.11,22.05,22.11,116500.0,15.553,15.5953,15.553,15.5953,116500.0
2009-08-13 10:25:00,22.13,22.13,22.03,22.03,81100.0,15.6094,15.6094,15.5389,15.5389,81100.0
2009-08-13 10:30:00,22.04,22.07,22.04,22.06,27200.0,15.5459,15.5671,15.5459,15.56,27200.0
2009-08-13 10:35:00,22.06,22.17,22.04,22.15,64100.0,15.56,15.6376,15.5459,15.6235,64100.0
2009-08-13 10:40:00,22.15,22.18,22.13,22.15,39400.0,15.6235,15.6447,15.6094,15.6235,39400.0
2009-08-13 10:45:00,22.15,22.17,22.12,22.14,61600.0,15.6235,15.6376,15.6024,15.6165,61600.0
2009-08-13 10:50:00,22.14,22.22,22.14,22.21,33300.0,15.6165,15.6729,15.6165,15.6658,33300.0
2009-08-13 10:55:00,22.24,22.26,22.19,22.2,15300.0,15.687,15.7011,15.6517,15.6588,15300.0
2009-08-13 11:00:00,22.2,22.25,22.16,22.24,41100.0,15.6588,15.6941,15.6306,15.687,41100.0
2009-08-13 11:05:00,22.24,22.25,22.22,22.23,14700.0,15.687,15.6941,15.6729,15.6799,14700.0
2009-08-13 11:10:00,22.25,22.25,22.09,22.1,75000.0,15.6941,15.6941,15.5812,15.5883,75000.0
2009-08-13 11:15:00,22.1,22.1,22.03,22.07,102600.0,15.5883,15.5883,15.5389,15.5671,102600.0
2009-08-13 11:20:00,22.07,22.13,22.06,22.1,57700.0,15.5671,15.6094,15.56,15.5883,57700.0
2009-08-13 11:25:00,22.11,22.2,22.11,22.19,32600.0,15.5953,15.6588,15.5953,15.6517,32600.0
2009-08-13 11:30:00,22.19,22.21,22.13,22.15,17800.0,15.6517,15.6658,15.6094,15.6235,17800.0
2009-08-13 11:35:00,22.15,22.2,22.15,22.2,23700.0,15.6235,15.6588,15.6235,15.6588,23700.0
2009-08-13 11:40:00,22.2,22.22,22.2,22.2,7800.0,15.6588,15.6729,15.6588,15.6588,7800.0
2009-08-13 11:45:00,22.2,22.2,22.18,22.18,12200.0,15.6588,15.6588,15.6447,15.6447,12200.0
2009-08-13 11:50:00,22.17,22.18,22.17,22.17,10500.0,15.6376,15.6447,15.6376,15.6376,10500.0
2009-08-13 11:55:00,22.16,22.21,22.16,22.21,9200.0,15.6306,15.6658,15.6306,15.6658,9200.0
2009-08-13 12:00:00,22.21,22.23,22.21,22.22,19700.0,15.6658,15.6799,15.6658,15.6729,19700.0
2009-08-13 12:05:00,22.22,22.29,22.21,22.27,49400.0,15.6729,15.7223,15.6658,15.7082,49400.0
2009-08-13 12:10:00,22.27,22.27,22.25,22.25,3600.0,15.7082,15.7082,15.6941,15.6941,3600.0
2009-08-13 12:15:00,22.25,22.29,22.25,22.26,22000.0,15.6941,15.7223,15.6941,15.7011,22000.0
2009-08-13 12:20:00,22.26,22.28,22.26,22.26,18800.0,15.7011,15.7152,15.7011,15.7011,18800.0
2009-08-13 12:25:00,22.26,22.27,22.24,22.25,8300.0,15.7011,15.7082,15.687,15.6941,8300.0
2009-08-13 12:30:00,22.26,22.27,22.25,22.27,18600.0,15.7011,15.7082,15.6941,15.7082,18600.0
2009-08-13 12:35:00,22.27,22.31,22.27,22.3,22200.0,15.7082,15.7364,15.7082,15.7293,22200.0
2009-08-13 12:40:00,22.31,22.32,22.29,22.32,80900.0,15.7364,15.7434,15.7223,15.7434,80900.0
2009-08-13 12:45:00,22.31,22.34,22.31,22.33,44400.0,15.7364,15.7575,15.7364,15.7505,44400.0
2009-08-13 12:50:00,22.33,22.33,22.31,22.31,29000.0,15.7505,15.7505,15.7364,15.7364,29000.0
2009-08-13 12:55:00,22.31,22.34,22.31,22.32,28700.0,15.7364,15.7575,15.7364,15.7434,28700.0
2009-08-13 13:00:00,22.32,22.42,22.32,22.38,29900.0,15.7434,15.814,15.7434,15.7857,29900.0
2009-08-13 13:05:00,22.37,22.37,22.3,22.31,24500.0,15.7787,15.7787,15.7293,15.7364,24500.0
2009-08-13 13:10:00,22.31,22.33,22.2,22.23,38500.0,15.7364,15.7505,15.6588,15.6799,38500.0
2009-08-13 13:15:00,22.23,22.25,22.2,22.23,43500.0,15.6799,15.6941,15.6588,15.6799,43500.0
2009-08-13 13:20:00,22.23,22.28,22.23,22.26,27900.0,15.6799,15.7152,15.6799,15.7011,27900.0
2009-08-13 13:25:00,22.26,22.26,22.23,22.24,25700.0,15.7011,15.7011,15.6799,15.687,25700.0
2009-08-13 13:30:00,22.23,22.27,22.23,22.26,31500.0,15.6799,15.7082,15.6799,15.7011,31500.0
2009-08-13 13:35:00,22.26,22.26,22.25,22.25,13800.0,15.7011,15.7011,15.6941,15.6941,13800.0
2009-08-13 13:40:00,22.26,22.26,22.24,22.24,11300.0,15.7011,15.7011,15.687,15.687,11300.0
2009-08-13 13:45:00,22.24,22.25,22.24,22.25,14000.0,15.687,15.6941,15.687,15.6941,14000.0
2009-08-13 13:50:00,22.24,22.25,22.18,22.18,14800.0,15.687,15.6941,15.6447,15.6447,14800.0
2009-08-13 13:55:00,22.19,22.22,22.18,22.22,36100.0,15.6517,15.6729,15.6447,15.6729,36100.0
2009-08-13 14:00:00,22.23,22.24,22.17,22.18,18800.0,15.6799,15.687,15.6376,15.6447,18800.0
2009-08-13 14:05:00,22.18,22.2,22.17,22.2,13600.0,15.6447,15.6588,15.6376,15.6588,13600.0
2009-08-13 14:10:00,22.2,22.2,22.1,22.1,256100.0,15.6588,15.6588,15.5883,15.5883,256100.0
2009-08-13 14:15:00,22.09,22.11,22.02,22.11,133800.0,15.5812,15.5953,15.5318,15.5953,133800.0
2009-08-13 14:20:00,22.11,22.11,22.08,22.1,48600.0,15.5953,15.5953,15.5741,15.5883,48600.0
2009-08-13 14:25:00,22.1,22.11,22.09,22.1,65200.0,15.5883,15.5953,15.5812,15.5883,65200.0
2009-08-13 14:30:00,22.1,22.14,22.1,22.1,67000.0,15.5883,15.6165,15.5883,15.5883,67000.0
2009-08-13 14:35:00,22.08,22.14,22.08,22.14,35100.0,15.5741,15.6165,15.5741,15.6165,35100.0
2009-08-13 14:40:00,22.14,22.18,22.14,22.17,30600.0,15.6165,15.6447,15.6165,15.6376,30600.0
2009-08-13 14:45:00,22.17,22.17,22.13,22.14,18800.0,15.6376,15.6376,15.6094,15.6165,18800.0
2009-08-13 14:50:00,22.14,22.15,22.13,22.15,18000.0,15.6165,15.6235,15.6094,15.6235,18000.0
2009-08-13 14:55:00,22.15,22.16,22.09,22.09,26900.0,15.6235,15.6306,15.5812,15.5812,26900.0
2009-08-13 15:00:00,22.09,22.14,22.09,22.13,138600.0,15.5812,15.6165,15.5812,15.6094,138600.0
2009-08-13 15:05:00,22.13,22.17,22.1,22.16,64300.0,15.6094,15.6376,15.5883,15.6306,64300.0
2009-08-13 15:10:00,22.16,22.26,22.16,22.2,34400.0,15.6306,15.7011,15.6306,15.6588,34400.0
2009-08-13 15:15:00,22.2,22.24,22.17,22.17,83600.0,15.6588,15.687,15.6376,15.6376,83600.0
2009-08-13 15:20:00,22.17,22.21,22.17,22.19,68400.0,15.6376,15.6658,15.6376,15.6517,68400.0
2009-08-13 15:25:00,22.19,22.21,22.19,22.21,37300.0,15.6517,15.6658,15.6517,15.6658,37300.0
2009-08-13 15:30:00,22.21,22.24,22.21,22.22,28200.0,15.6658,15.687,15.6658,15.6729,28200.0
2009-08-13 15:35:00,22.21,22.23,22.2,22.22,52700.0,15.6658,15.6799,15.6588,15.6729,52700.0
2009-08-13 15:40:00,22.22,22.3,22.22,22.24,181100.0,15.6729,15.7293,15.6729,15.687,181100.0
2009-08-13 15:45:00,22.24,22.26,22.2,22.21,188900.0,15.687,15.7011,15.6588,15.6658,188900.0
2009-08-13 15:50:00,22.22,22.23,22.18,22.22,268700.0,15.6729,15.6799,15.6447,15.6729,268700.0
2009-08-13 15:55:00,22.22,22.27,22.21,22.26,143400.0,15.6729,15.7082,15.6658,15.7011,143400.0
2009-08-14 09:30:00,22.19,22.23,22.09,22.19,40400.0,15.6517,15.6799,15.5812,15.6517,40400.0
2009-08-14 09:35:00,22.14,22.14,22.03,22.09,68600.0,15.6165,15.6165,15.5389,15.5812,68600.0
2009-08-14 09:40:00,22.1,22.13,22.03,22.08,55200.0,15.5883,15.6094,15.5389,15.5741,55200.0
2009-08-14 09:45:00,22.06,22.06,22.01,22.03,48300.0,15.56,15.56,15.5248,15.5389,48300.0
2009-08-14 09:50:00,22.04,22.08,22.0,22.0,125200.0,15.5459,15.5741,15.5177,15.5177,125200.0
2009-08-14 09:55:00,22.0,22.02,21.93,21.94,265400.0,15.5177,15.5318,15.4683,15.4754,265400.0
2009-08-14 10:00:00,21.94,21.94,21.8,21.83,198700.0,15.4754,15.4754,15.3766,15.3978,198700.0
2009-08-14 10:05:00,21.83,21.85,21.78,21.78,123100.0,15.3978,15.4119,15.3625,15.3625,123100.0
2009-08-14 10:10:00,21.78,21.8,21.53,21.53,384100.0,15.3625,15.3766,15.1862,15.1862,384100.0
2009-08-14 10:15:00,21.54,21.58,21.44,21.57,156500.0,15.1933,15.2215,15.1227,15.2144,156500.0
2009-08-14 10:20:00,21.57,21.6,21.52,21.6,39300.0,15.2144,15.2356,15.1791,15.2356,39300.0
2009-08-14 10:25:00,21.61,21.68,21.61,21.65,30500.0,15.2426,15.292,15.2426,15.2708,30500.0
2009-08-14 10:30:00,21.63,21.67,21.57,21.62,63900.0,15.2567,15.285,15.2144,15.2497,63900.0
2009-08-14 10:35:00,21.62,21.68,21.61,21.68,17800.0,15.2497,15.292,15.2426,15.292,17800.0
2009-08-14 10:40:00,21.68,21.71,21.63,21.7,36600.0,15.292,15.3132,15.2567,15.3061,36600.0
2009-08-14 10:45:00,21.7,21.72,21.63,21.71,31500.0,15.3061,15.3202,15.2567,15.3132,31500.0
2009-08-14 10:50:00,21.69,21.69,21.62,21.64,32700.0,15.2991,15.2991,15.2497,15.2638,32700.0
2009-08-14 10:55:00,21.65,21.68,21.64,21.68,87000.0,15.2708,15.292,15.2638,15.292,87000.0
2009-08-14 11:00:00,21.68,21.73,21.62,21.69,259500.0,15.292,15.3273,15.2497,15.2991,259500.0
2009-08-14 11:05:00,21.69,21.69,21.56,21.57,113000.0,15.2991,15.2991,15.2074,15.2144,113000.0
2009-08-14 11:10:00,21.57,21.62,21.57,21.6,70800.0,15.2144,15.2497,15.2144,15.2356,70800.0
2009-08-14 11:15:00,21.61,21.63,21.58,21.61,20400.0,15.2426,15.2567,15.2215,15.2426,20400.0
2009-08-14 11:20:00,21.62,21.65,21.62,21.64,27600.0,15.2497,15.2708,15.2497,15.2638,27600.0
2009-08-14 11:25:00,21.64,21.64,21.57,21.57,16000.0,15.2638,15.2638,15.2144,15.2144,16000.0
2009-08-14 11:30:00,21.56,21.59,21.51,21.58,29300.0,15.2074,15.2285,15.1721,15.2215,29300.0
2009-08-14 11:35:00,21.59,21.65,21.58,21.63,17000.0,15.2285,15.2708,15.2215,15.2567,17000.0
2009-08-14 11:40:00,21.64,21.66,21.64,21.66,12100.0,15.2638,15.2779,15.2638,15.2779,12100.0
2009-08-14 11:45:00,21.65,21.66,21.59,21.59,47800.0,15.2708,15.2779,15.2285,15.2285,47800.0
2009-08-14 11:50:00,21.59,21.59,21.54,21.56,94500.0,15.2285,15.2285,15.1933,15.2074,94500.0
2009-08-14 11:55:00,21.57,21.59,21.55,21.57,55600.0,15.2144,15.2285,15.2003,15.2144,55600.0
2009-08-14 12:00:00,21.56,21.57,21.54,21.55,26300.0,15.2074,15.2144,15.1933,15.2003,26300.0
2009-08-14 12:05:00,21.54,21.56,21.51,21.52,101800.0,15.1933,15.2074,15.1721,15.1791,101800.0
2009-08-14 12:10:00,21.52,21.52,21.45,21.45,185900.0,15.1791,15.1791,15.1298,15.1298,185900.0
2009-08-14 12:15:00,21.45,21.48,21.41,21.47,126200.0,15.1298,15.1509,15.1016,15.1439,126200.0
2009-08-14 12:20:00,21.47,21.47,21.45,21.46,16600.0,15.1439,15.1439,15.1298,15.1368,16600.0
2009-08-14 12:25:00,21.46,21.48,21.45,21.48,3900.0,15.1368,15.1509,15.1298,15.1509,3900.0
2009-08-14 12:30:00,21.47,21.47,21.45,21.47,10100.0,15.1439,15.1439,15.1298,15.1439,10100.0
2009-08-14 12:35:00,21.46,21.48,21.43,21.48,54600.0,15.1368,15.1509,15.1157,15.1509,54600.0
2009-08-14 12:40:00,21.49,21.49,21.48,21.48,1600.0,15.158,15.158,15.1509,15.1509,1600.0
2009-08-14 12:45:00,21.48,21.52,21.48,21.52,13600.0,15.1509,15.1791,15.1509,15.1791,13600.0
2009-08-14 12:50:00,21.52,21.53,21.5,21.5,7100.0,15.1791,15.1862,15.165,15.165,7100.0
2009-08-14 12:55:00,21.5,21.54,21.5,21.54,6600.0,15.165,15.1933,15.165,15.1933,6600.0
2009-08-14 13:00:00,21.54,21.54,21.52,21.53,16400.0,15.1933,15.1933,15.1791,15.1862,16400.0
2009-08-14 13:05:00,21.52,21.53,21.52,21.52,4900.0,15.1791,15.1862,15.1791,15.1791,4900.0
2009-08-14 13:10:00,21.52,21.53,21.52,21.53,1800.0,15.1791,15.1862,15.1791,15.1862,1800.0
2009-08-14 13:15:00,21.53,21.56,21.5,21.55,13600.0,15.1862,15.2074,15.165,15.2003,13600.0
2009-08-14 13:20:00,21.55,21.56,21.53,21.55,11100.0,15.2003,15.2074,15.1862,15.2003,11100.0
2009-08-14 13:25:00,21.55,21.55,21.53,21.55,9100.0,15.2003,15.2003,15.1862,15.2003,9100.0
2009-08-14 13:30:00,21.54,21.54,21.52,21.53,11700.0,15.1933,15.1933,15.1791,15.1862,11700.0
2009-08-14 13:35:00,21.53,21.56,21.53,21.55,9200.0,15.1862,15.2074,15.1862,15.2003,9200.0
2009-08-14 13:40:00,21.55,21.57,21.55,21.57,10500.0,15.2003,15.2144,15.2003,15.2144,10500.0
2009-08-14 13:45:00,21.57,21.57,21.54,21.54,57900.0,15.2144,15.2144,15.1933,15.1933,57900.0
2009-08-14 13:50:00,21.54,21.55,21.53,21.53,12200.0,15.1933,15.2003,15.1862,15.1862,12200.0
2009-08-14 13:55:00,21.53,21.54,21.51,21.52,14400.0,15.1862,15.1933,15.1721,15.1791,14400.0
2009-08-14 14:00:00,21.53,21.54,21.52,21.52,19300.0,15.1862,15.1933,15.1791,15.1791,19300.0
2009-08-14 14:05:00,21.52,21.53,21.49,21.49,19700.0,15.1791,15.1862,15.158,15.158,19700.0
2009-08-14 14:10:00,21.49,21.49,21.46,21.48,99900.0,15.158,15.158,15.1368,15.1509,99900.0
2009-08-14 14:15:00,21.48,21.48,21.45,21.45,48100.0,15.1509,15.1509,15.1298,15.1298,48100.0
2009-08-14 14:20:00,21.45,21.47,21.42,21.42,89800.0,15.1298,15.1439,15.1086,15.1086,89800.0
2009-08-14 14:25:00,21.42,21.43,21.41,21.43,56000.0,15.1086,15.1157,15.1016,15.1157,56000.0
2009-08-14 14:30:00,21.42,21.44,21.42,21.44,15700.0,15.1086,15.1227,15.1086,15.1227,15700.0
2009-08-14 14:35:00,21.44,21.49,21.43,21.49,25900.0,15.1227,15.158,15.1157,15.158,25900.0
2009-08-14 14:40:00,21.49,21.57,21.49,21.57,37100.0,15.158,15.2144,15.158,15.2144,37100.0
2009-08-14 14:45:00,21.56,21.57,21.54,21.57,25000.0,15.2074,15.2144,15.1933,15.2144,25000.0
2009-08-14 14:50:00,21.57,21.61,21.56,21.57,21200.0,15.2144,15.2426,15.2074,15.2144,21200.0
2009-08-14 14:55:00,21.56,21.57,21.56,21.57,14900.0,15.2074,15.2144,15.2074,15.2144,14900.0
2009-08-14 15:00:00,21.57,21.62,21.57,21.62,13500.0,15.2144,15.2497,15.2144,15.2497,13500.0
2009-08-14 15:05:00,21.62,21.65,21.61,21.63,22400.0,15.2497,15.2708,15.2426,15.2567,22400.0
2009-08-14 15:10:00,21.64,21.64,21.58,21.6,90700.0,15.2638,15.2638,15.2215,15.2356,90700.0
2009-08-14 15:15:00,21.6,21.61,21.57,21.58,157600.0,15.2356,15.2426,15.2144,15.2215,157600.0
2009-08-14 15:20:00,21.58,21.6,21.58,21.58,69600.0,15.2215,15.2356,15.2215,15.2215,69600.0
2009-08-14 15:25:00,21.58,21.58,21.55,21.57,36600.0,15.2215,15.2215,15.2003,15.2144,36600.0
2009-08-14 15:30:00,21.58,21.62,21.58,21.6,22100.0,15.2215,15.2497,15.2215,15.2356,22100.0
2009-08-14 15:35:00,21.61,21.69,21.6,21.69,92100.0,15.2426,15.2991,15.2356,15.2991,92100.0
2009-08-14 15:40:00,21.69,21.72,21.65,21.72,105000.0,15.2991,15.3202,15.2708,15.3202,105000.0
2009-08-14 15:45:00,21.72,21.76,21.72,21.72,96500.0,15.3202,15.3484,15.3202,15.3202,96500.0
2009-08-14 15:50:00,21.72,21.77,21.7,21.76,90700.0,15.3202,15.3555,15.3061,15.3484,90700.0
2009-08-14 15:55:00,21.76,21.83,21.76,21.83,200000.0,15.3484,15.3978,15.3484,15.3978,200000.0
2009-08-17 09:30:00,21.19,21.32,21.16,21.17,173500.0,14.9464,15.0381,14.9252,14.9323,173500.0
2009-08-17 09:35:00,21.16,21.18,21.01,21.05,169500.0,14.9252,14.9393,14.8194,14.8476,169500.0
2009-08-17 09:40:00,21.01,21.05,20.82,20.88,375500.0,14.8194,14.8476,14.6854,14.7277,375500.0
2009-08-17 09:45:00,20.88,20.88,20.62,20.62,307800.0,14.7277,14.7277,14.5443,14.5443,307800.0
2009-08-17 09:50:00,20.63,20.77,20.6,20.75,200500.0,14.5514,14.6501,14.5302,14.636,200500.0
2009-08-17 09:55:00,20.76,21.01,20.75,20.99,291300.0,14.6431,14.8194,14.636,14.8053,291300.0
2009-08-17 10:00:00,20.98,21.01,20.89,21.0,138100.0,14.7983,14.8194,14.7348,14.8124,138100.0
2009-08-17 10:05:00,20.98,21.13,20.88,21.1,162900.0,14.7983,14.9041,14.7277,14.8829,162900.0
2009-08-17 10:10:00,21.09,21.14,21.02,21.02,205100.0,14.8758,14.9111,14.8265,14.8265,205100.0
2009-08-17 10:15:00,21.02,21.08,20.98,21.04,77000.0,14.8265,14.8688,14.7983,14.8406,77000.0
2009-08-17 10:20:00,21.03,21.09,21.02,21.06,34500.0,14.8335,14.8758,14.8265,14.8547,34500.0
2009-08-17 10:25:00,21.06,21.06,20.95,21.03,164200.0,14.8547,14.8547,14.7771,14.8335,164200.0
2009-08-17 10:30:00,21.02,21.04,20.96,20.97,37000.0,14.8265,14.8406,14.7842,14.7912,37000.0
2009-08-17 10:35:00,20.97,21.0,20.95,20.99,31300.0,14.7912,14.8124,14.7771,14.8053,31300.0
2009-08-17 10:40:00,20.99,21.03,20.98,21.01,20500.0,14.8053,14.8335,14.7983,14.8194,20500.0
2009-08-17 10:45:00,21.02,21.04,21.0,21.02,27800.0,14.8265,14.8406,14.8124,14.8265,27800.0
2009-08-17 10:50:00,21.02,21.03,20.99,21.0,26700.0,14.8265,14.8335,14.8053,14.8124,26700.0
2009-08-17 10:55:00,20.99,20.99,20.87,20.89,168600.0,14.8053,14.8053,14.7207,14.7348,168600.0
2009-08-17 11:00:00,20.89,20.9,20.83,20.86,96400.0,14.7348,14.7418,14.6925,14.7136,96400.0
2009-08-17 11:05:00,20.85,20.86,20.83,20.84,66400.0,14.7066,14.7136,14.6925,14.6995,66400.0
2009-08-17 11:10:00,20.85,20.91,20.84,20.9,16400.0,14.7066,14.7489,14.6995,14.7418,16400.0
2009-08-17 11:15:00,20.9,20.92,20.87,20.87,34700.0,14.7418,14.7559,14.7207,14.7207,34700.0
2009-08-17 11:20:00,20.87,20.89,20.86,20.88,39800.0,14.7207,14.7348,14.7136,14.7277,39800.0
2009-08-17 11:25:00,20.89,20.98,20.89,20.93,57100.0,14.7348,14.7983,14.7348,14.763,57100.0
2009-08-17 11:30:00,20.93,20.97,20.92,20.96,25900.0,14.763,14.7912,14.7559,14.7842,25900.0
2009-08-17 11:35:00,20.96,20.98,20.95,20.97,6900.0,14.7842,14.7983,14.7771,14.7912,6900.0
2009-08-17 11:40:00,20.97,21.0,20.96,21.0,7700.0,14.7912,14.8124,14.7842,14.8124,7700.0
2009-08-17 11:45:00,21.0,21.02,20.97,20.97,118200.0,14.8124,14.8265,14.7912,14.7912,118200.0
2009-08-17 11:50:00,20.97,20.98,20.95,20.97,29000.0,14.7912,14.7983,14.7771,14.7912,29000.0
2009-08-17 11:55:00,20.98,21.02,20.97,20.98,11900.0,14.7983,14.8265,14.7912,14.7983,11900.0
2009-08-17 12:00:00,20.98,20.98,20.95,20.95,9700.0,14.7983,14.7983,14.7771,14.7771,9700.0
2009-08-17 12:05:00,20.95,20.95,20.9,20.91,26500.0,14.7771,14.7771,14.7418,14.7489,26500.0
2009-08-17 12:10:00,20.91,20.98,20.91,20.98,11800.0,14.7489,14.7983,14.7489,14.7983,11800.0
2009-08-17 12:15:00,20.98,20.99,20.97,20.99,17600.0,14.7983,14.8053,14.7912,14.8053,17600.0
2009-08-17 12:20:00,20.99,21.01,20.98,21.01,21400.0,14.8053,14.8194,14.7983,14.8194,21400.0
2009-08-17 12:25:00,21.01,21.03,21.01,21.03,17700.0,14.8194,14.8335,14.8194,14.8335,17700.0
2009-08-17 12:30:00,21.03,21.03,21.02,21.03,14900.0,14.8335,14.8335,14.8265,14.8335,14900.0
2009-08-17 12:35:00,21.03,21.03,21.0,21.0,30000.0,14.8335,14.8335,14.8124,14.8124,30000.0
2009-08-17 12:40:00,21.0,21.01,20.98,20.98,8500.0,14.8124,14.8194,14.7983,14.7983,8500.0
2009-08-17 12:45:00,20.98,20.99,20.98,20.98,8400.0,14.7983,14.8053,14.7983,14.7983,8400.0
2009-08-17 12:50:00,20.98,21.0,20.98,21.0,4500.0,14.7983,14.8124,14.7983,14.8124,4500.0
2009-08-17 12:55:00,21.0,21.01,21.0,21.0,20800.0,14.8124,14.8194,14.8124,14.8124,20800.0
2009-08-17 13:00:00,21.0,21.01,20.97,20.98,27400.0,14.8124,14.8194,14.7912,14.7983,27400.0
2009-08-17 13:05:00,20.98,21.01,20.98,21.01,21200.0,14.7983,14.8194,14.7983,14.8194,21200.0
2009-08-17 13:10:00,21.01,21.02,21.0,21.01,24700.0,14.8194,14.8265,14.8124,14.8194,24700.0
2009-08-17 13:15:00,21.01,21.03,21.01,21.03,26700.0,14.8194,14.8335,14.8194,14.8335,26700.0
2009-08-17 13:20:00,21.03,21.04,21.01,21.02,10000.0,14.8335,14.8406,14.8194,14.8265,10000.0
2009-08-17 13:25:00,21.02,21.04,21.02,21.04,23100.0,14.8265,14.8406,14.8265,14.8406,23100.0
2009-08-17 13:30:00,21.03,21.03,21.0,21.01,34000.0,14.8335,14.8335,14.8124,14.8194,34000.0
2009-08-17 13:35:00,21.01,21.01,21.0,21.01,12700.0,14.8194,14.8194,14.8124,14.8194,12700.0
2009-08-17 13:40:00,21.01,21.01,20.98,20.99,48300.0,14.8194,14.8194,14.7983,14.8053,48300.0
2009-08-17 13:45:00,20.98,21.0,20.98,21.0,9300.0,14.7983,14.8124,14.7983,14.8124,9300.0
2009-08-17 13:50:00,21.0,21.0,20.98,21.0,8600.0,14.8124,14.8124,14.7983,14.8124,8600.0
2009-08-17 13:55:00,21.0,21.02,20.99,21.01,21200.0,14.8124,14.8265,14.8053,14.8194,21200.0
2009-08-17 14:00:00,21.0,21.0,20.98,20.98,12600.0,14.8124,14.8124,14.7983,14.7983,12600.0
2009-08-17 14:05:00,20.98,20.99,20.98,20.98,5900.0,14.7983,14.8053,14.7983,14.7983,5900.0
2009-08-17 14:10:00,20.98,20.98,20.97,20.98,10800.0,14.7983,14.7983,14.7912,14.7983,10800.0
2009-08-17 14:15:00,20.97,20.98,20.96,20.98,6900.0,14.7912,14.7983,14.7842,14.7983,6900.0
2009-08-17 14:20:00,20.98,20.98,20.96,20.96,8500.0,14.7983,14.7983,14.7842,14.7842,8500.0
2009-08-17 14:25:00,20.96,20.98,20.96,20.98,56600.0,14.7842,14.7983,14.7842,14.7983,56600.0
2009-08-17 14:30:00,20.97,20.98,20.97,20.97,9400.0,14.7912,14.7983,14.7912,14.7912,9400.0
2009-08-17 14:35:00,20.97,20.98,20.96,20.97,9900.0,14.7912,14.7983,14.7842,14.7912,9900.0
2009-08-17 14:40:00,20.96,20.97,20.95,20.96,4700.0,14.7842,14.7912,14.7771,14.7842,4700.0
2009-08-17 14:45:00,20.96,20.97,20.94,20.95,13200.0,14.7842,14.7912,14.77,14.7771,13200.0
2009-08-17 14:50:00,20.95,20.95,20.95,20.95,3000.0,14.7771,14.7771,14.7771,14.7771,3000.0
2009-08-17 14:55:00,20.95,20.98,20.95,20.97,25800.0,14.7771,14.7983,14.7771,14.7912,25800.0
2009-08-17 15:00:00,20.98,20.98,20.96,20.96,176000.0,14.7983,14.7983,14.7842,14.7842,176000.0
2009-08-17 15:05:00,20.96,20.96,20.93,20.94,84200.0,14.7842,14.7842,14.763,14.77,84200.0
2009-08-17 15:10:00,20.93,20.94,20.89,20.9,107200.0,14.763,14.77,14.7348,14.7418,107200.0
2009-08-17 15:15:00,20.9,20.92,20.9,20.92,46000.0,14.7418,14.7559,14.7418,14.7559,46000.0
2009-08-17 15:20:00,20.92,20.92,20.89,20.89,66200.0,14.7559,14.7559,14.7348,14.7348,66200.0
2009-08-17 15:25:00,20.89,20.89,20.84,20.85,173500.0,14.7348,14.7348,14.6995,14.7066,173500.0
2009-08-17 15:30:00,20.84,20.88,20.83,20.88,80200.0,14.6995,14.7277,14.6925,14.7277,80200.0
2009-08-17 15:35:00,20.87,20.88,20.85,20.86,61100.0,14.7207,14.7277,14.7066,14.7136,61100.0
2009-08-17 15:40:00,20.87,20.87,20.81,20.84,121900.0,14.7207,14.7207,14.6783,14.6995,121900.0
2009-08-17 15:45:00,20.84,20.86,20.82,20.82,160200.0,14.6995,14.7136,14.6854,14.6854,160200.0
2009-08-17 15:50:00,20.83,20.87,20.8,20.82,384500.0,14.6925,14.7207,14.6713,14.6854,384500.0
2009-08-17 15:55:00,20.83,20.87,20.8,20.8,547500.0,14.6925,14.7207,14.6713,14.6713,547500.0
2009-08-18 09:30:00,20.85,21.02,20.85,20.94,74200.0,14.7066,14.8265,14.7066,14.77,74200.0
2009-08-18 09:35:00,20.97,21.02,20.92,20.97,29600.0,14.7912,14.8265,14.7559,14.7912,29600.0
2009-08-18 09:40:00,20.98,20.98,20.9,20.92,14900.0,14.7983,14.7983,14.7418,14.7559,14900.0
2009-08-18 09:45:00,20.92,20.92,20.86,20.88,98600.0,14.7559,14.7559,14.7136,14.7277,98600.0
2009-08-18 09:50:00,20.87,20.93,20.85,20.93,55800.0,14.7207,14.763,14.7066,14.763,55800.0
2009-08-18 09:55:00,20.93,20.93,20.86,20.87,29400.0,14.763,14.763,14.7136,14.7207,29400.0
2009-08-18 10:00:00,20.87,21.02,20.87,20.98,34700.0,14.7207,14.8265,14.7207,14.7983,34700.0
2009-08-18 10:05:00,20.99,21.0,20.92,20.92,32500.0,14.8053,14.8124,14.7559,14.7559,32500.0
2009-08-18 10:10:00,20.93,20.95,20.9,20.91,125200.0,14.763,14.7771,14.7418,14.7489,125200.0
2009-08-18 10:15:00,20.91,20.94,20.9,20.9,59500.0,14.7489,14.77,14.7418,14.7418,59500.0
2009-08-18 10:20:00,20.9,20.93,20.87,20.88,32000.0,14.7418,14.763,14.7207,14.7277,32000.0
2009-08-18 10:25:00,20.89,20.9,20.87,20.87,28200.0,14.7348,14.7418,14.7207,14.7207,28200.0
2009-08-18 10:30:00,20.87,20.88,20.86,20.86,37400.0,14.7207,14.7277,14.7136,14.7136,37400.0
2009-08-18 10:35:00,20.86,20.88,20.85,20.88,35300.0,14.7136,14.7277,14.7066,14.7277,35300.0
2009-08-18 10:40:00,20.88,20.89,20.87,20.88,12700.0,14.7277,14.7348,14.7207,14.7277,12700.0
2009-08-18 10:45:00,20.88,20.9,20.86,20.9,19800.0,14.7277,14.7418,14.7136,14.7418,19800.0
2009-08-18 10:50:00,20.9,20.9,20.88,20.89,12200.0,14.7418,14.7418,14.7277,14.7348,12200.0
2009-08-18 10:55:00,20.89,20.91,20.88,20.89,10200.0,14.7348,14.7489,14.7277,14.7348,10200.0
2009-08-18 11:00:00,20.88,20.89,20.87,20.88,39600.0,14.7277,14.7348,14.7207,14.7277,39600.0
2009-08-18 11:05:00,20.88,20.91,20.88,20.91,13700.0,14.7277,14.7489,14.7277,14.7489,13700.0
2009-08-18 11:10:00,20.93,20.97,20.93,20.97,15700.0,14.763,14.7912,14.763,14.7912,15700.0
2009-08-18 11:15:00,20.97,20.99,20.97,20.99,25200.0,14.7912,14.8053,14.7912,14.8053,25200.0
2009-08-18 11:20:00,21.0,21.0,20.98,21.0,22300.0,14.8124,14.8124,14.7983,14.8124,22300.0
2009-08-18 11:25:00,21.01,21.02,20.99,21.0,20400.0,14.8194,14.8265,14.8053,14.8124,20400.0
2009-08-18 11:30:00,21.0,21.07,21.0,21.07,47300.0,14.8124,14.8617,14.8124,14.8617,47300.0
2009-08-18 11:35:00,21.07,21.08,21.05,21.05,22300.0,14.8617,14.8688,14.8476,14.8476,22300.0
2009-08-18 11:40:00,21.04,21.05,21.03,21.03,12100.0,14.8406,14.8476,14.8335,14.8335,12100.0
2009-08-18 11:45:00,21.04,21.05,21.03,21.04,19400.0,14.8406,14.8476,14.8335,14.8406,19400.0
2009-08-18 11:50:00,21.03,21.06,21.03,21.04,19800.0,14.8335,14.8547,14.8335,14.8406,19800.0
2009-08-18 11:55:00,21.04,21.04,21.02,21.03,11200.0,14.8406,14.8406,14.8265,14.8335,11200.0
2009-08-18 12:00:00,21.05,21.06,21.04,21.06,30500.0,14.8476,14.8547,14.8406,14.8547,30500.0
2009-08-18 12:05:00,21.05,21.08,21.04,21.04,51100.0,14.8476,14.8688,14.8406,14.8406,51100.0
2009-08-18 12:10:00,21.04,21.04,21.02,21.03,9200.0,14.8406,14.8406,14.8265,14.8335,9200.0
2009-08-18 12:15:00,21.02,21.05,21.02,21.05,23100.0,14.8265,14.8476,14.8265,14.8476,23100.0
2009-08-18 12:20:00,21.05,21.05,21.05,21.05,11600.0,14.8476,14.8476,14.8476,14.8476,11600.0
2009-08-18 12:25:00,21.05,21.06,21.05,21.05,13400.0,14.8476,14.8547,14.8476,14.8476,13400.0
2009-08-18 12:30:00,21.05,21.06,21.05,21.06,3700.0,14.8476,14.8547,14.8476,14.8547,3700.0
2009-08-18 12:35:00,21.05,21.06,21.05,21.05,20900.0,14.8476,14.8547,14.8476,14.8476,20900.0
2009-08-18 12:40:00,21.06,21.08,21.05,21.08,25600.0,14.8547,14.8688,14.8476,14.8688,25600.0
2009-08-18 12:45:00,21.08,21.08,21.07,21.08,9600.0,14.8688,14.8688,14.8617,14.8688,9600.0
2009-08-18 12:50:00,21.07,21.07,21.05,21.05,9200.0,14.8617,14.8617,14.8476,14.8476,9200.0
2009-08-18 12:55:00,21.05,21.06,21.05,21.06,6200.0,14.8476,14.8547,14.8476,14.8547,6200.0
2009-08-18 13:00:00,21.06,21.07,21.05,21.07,24900.0,14.8547,14.8617,14.8476,14.8617,24900.0
2009-08-18 13:05:00,21.07,21.07,21.04,21.04,13500.0,14.8617,14.8617,14.8406,14.8406,13500.0
2009-08-18 13:10:00,21.04,21.04,21.0,21.01,8800.0,14.8406,14.8406,14.8124,14.8194,8800.0
2009-08-18 13:15:00,21.01,21.01,20.99,20.99,14400.0,14.8194,14.8194,14.8053,14.8053,14400.0
2009-08-18 13:20:00,21.0,21.0,20.99,21.0,9700.0,14.8124,14.8124,14.8053,14.8124,9700.0
2009-08-18 13:25:00,21.0,21.0,21.0,21.0,11800.0,14.8124,14.8124,14.8124,14.8124,11800.0
2009-08-18 13:30:00,21.0,21.0,20.94,20.94,80100.0,14.8124,14.8124,14.77,14.77,80100.0
2009-08-18 13:35:00,20.94,20.95,20.92,20.94,71100.0,14.77,14.7771,14.7559,14.77,71100.0
2009-08-18 13:40:00,20.94,20.96,20.94,20.96,3400.0,14.77,14.7842,14.77,14.7842,3400.0
2009-08-18 13:45:00,20.96,20.96,20.96,20.96,27000.0,14.7842,14.7842,14.7842,14.7842,27000.0
2009-08-18 13:50:00,20.96,20.97,20.95,20.96,37600.0,14.7842,14.7912,14.7771,14.7842,37600.0
2009-08-18 13:55:00,20.96,20.96,20.95,20.96,24100.0,14.7842,14.7842,14.7771,14.7842,24100.0
2009-08-18 14:00:00,20.96,20.97,20.96,20.96,88200.0,14.7842,14.7912,14.7842,14.7842,88200.0
2009-08-18 14:05:00,20.96,20.96,20.94,20.96,7300.0,14.7842,14.7842,14.77,14.7842,7300.0
2009-08-18 14:10:00,20.96,20.96,20.95,20.96,6200.0,14.7842,14.7842,14.7771,14.7842,6200.0
2009-08-18 14:15:00,20.96,20.96,20.95,20.96,21700.0,14.7842,14.7842,14.7771,14.7842,21700.0
2009-08-18 14:20:00,20.95,20.96,20.94,20.95,37600.0,14.7771,14.7842,14.77,14.7771,37600.0
2009-08-18 14:25:00,20.96,20.96,20.95,20.96,13200.0,14.7842,14.7842,14.7771,14.7842,13200.0
2009-08-18 14:30:00,20.96,20.96,20.93,20.93,19500.0,14.7842,14.7842,14.763,14.763,19500.0
2009-08-18 14:35:00,20.92,20.93,20.91,20.92,25100.0,14.7559,14.763,14.7489,14.7559,25100.0
2009-08-18 14:40:00,20.93,20.93,20.92,20.92,16300.0,14.763,14.763,14.7559,14.7559,16300.0
2009-08-18 14:45:00,20.92,20.92,20.92,20.92,6100.0,14.7559,14.7559,14.7559,14.7559,6100.0
2009-08-18 14:50:00,20.93,20.93,20.91,20.91,49300.0,14.763,14.763,14.7489,14.7489,49300.0
2009-08-18 14:55:00,20.91,20.91,20.88,20.88,19300.0,14.7489,14.7489,14.7277,14.7277,19300.0
2009-08-18 15:00:00,20.88,20.91,20.88,20.9,61600.0,14.7277,14.7489,14.7277,14.7418,61600.0
2009-08-18 15:05:00,20.89,20.9,20.89,20.89,10900.0,14.7348,14.7418,14.7348,14.7348,10900.0
2009-08-18 15:10:00,20.9,20.91,20.9,20.9,16100.0,14.7418,14.7489,14.7418,14.7418,16100.0
2009-08-18 15:15:00,20.9,20.93,20.9,20.92,19300.0,14.7418,14.763,14.7418,14.7559,19300.0
2009-08-18 15:20:00,20.92,20.93,20.9,20.9,33600.0,14.7559,14.763,14.7418,14.7418,33600.0
2009-08-18 15:25:00,20.9,20.9,20.82,20.84,120900.0,14.7418,14.7418,14.6854,14.6995,120900.0
2009-08-18 15:30:00,20.83,20.88,20.83,20.86,92100.0,14.6925,14.7277,14.6925,14.7136,92100.0
2009-08-18 15:35:00,20.87,20.88,20.85,20.85,150400.0,14.7207,14.7277,14.7066,14.7066,150400.0
2009-08-18 15:40:00,20.86,20.87,20.85,20.85,42600.0,14.7136,14.7207,14.7066,14.7066,42600.0
2009-08-18 15:45:00,20.85,20.89,20.85,20.88,59200.0,14.7066,14.7348,14.7066,14.7277,59200.0
2009-08-18 15:50:00,20.89,20.93,20.87,20.87,125000.0,14.7348,14.763,14.7207,14.7207,125000.0
2009-08-18 15:55:00,20.88,20.88,20.82,20.83,192200.0,14.7277,14.7277,14.6854,14.6925,192200.0
2009-08-19 09:30:00,20.57,20.66,20.5,20.65,61300.0,14.5091,14.5725,14.4597,14.5655,61300.0
2009-08-19 09:35:00,20.66,20.75,20.66,20.72,20200.0,14.5725,14.636,14.5725,14.6149,20200.0
2009-08-19 09:40:00,20.71,20.8,20.71,20.8,23200.0,14.6078,14.6713,14.6078,14.6713,23200.0
2009-08-19 09:45:00,20.82,20.93,20.82,20.91,178200.0,14.6854,14.763,14.6854,14.7489,178200.0
2009-08-19 09:50:00,20.92,20.99,20.9,20.96,72400.0,14.7559,14.8053,14.7418,14.7842,72400.0
2009-08-19 09:55:00,20.95,21.03,20.94,20.94,55000.0,14.7771,14.8335,14.77,14.77,55000.0
2009-08-19 10:00:00,20.94,21.17,20.94,21.17,145200.0,14.77,14.9323,14.77,14.9323,145200.0
2009-08-19 10:05:00,21.17,21.19,21.09,21.09,44600.0,14.9323,14.9464,14.8758,14.8758,44600.0
2009-08-19 10:10:00,21.1,21.13,21.02,21.03,94800.0,14.8829,14.9041,14.8265,14.8335,94800.0
2009-08-19 10:15:00,21.03,21.04,20.97,20.98,19900.0,14.8335,14.8406,14.7912,14.7983,19900.0
2009-08-19 10:20:00,20.98,21.0,20.96,20.97,42900.0,14.7983,14.8124,14.7842,14.7912,42900.0
2009-08-19 10:25:00,20.96,20.96,20.91,20.92,14500.0,14.7842,14.7842,14.7489,14.7559,14500.0
2009-08-19 10:30:00,20.93,21.02,20.92,20.93,73900.0,14.763,14.8265,14.7559,14.763,73900.0
2009-08-19 10:35:00,20.92,20.98,20.92,20.94,38500.0,14.7559,14.7983,14.7559,14.77,38500.0
2009-08-19 10:40:00,20.94,21.0,20.94,20.99,18600.0,14.77,14.8124,14.77,14.8053,18600.0
2009-08-19 10:45:00,20.98,20.99,20.95,20.95,28700.0,14.7983,14.8053,14.7771,14.7771,28700.0
2009-08-19 10:50:00,20.96,20.98,20.94,20.98,13200.0,14.7842,14.7983,14.77,14.7983,13200.0
2009-08-19 10:55:00,20.97,20.99,20.96,20.99,14100.0,14.7912,14.8053,14.7842,14.8053,14100.0
2009-08-19 11:00:00,20.99,21.05,20.98,21.02,186700.0,14.8053,14.8476,14.7983,14.8265,186700.0
2009-08-19 11:05:00,21.02,21.03,21.01,21.01,71800.0,14.8265,14.8335,14.8194,14.8194,71800.0
2009-08-19 11:10:00,21.02,21.02,21.0,21.01,65500.0,14.8265,14.8265,14.8124,14.8194,65500.0
2009-08-19 11:15:00,21.02,21.03,21.01,21.03,64400.0,14.8265,14.8335,14.8194,14.8335,64400.0
2009-08-19 11:20:00,21.03,21.04,21.02,21.03,19600.0,14.8335,14.8406,14.8265,14.8335,19600.0
2009-08-19 11:25:00,21.03,21.07,21.03,21.07,24300.0,14.8335,14.8617,14.8335,14.8617,24300.0
2009-08-19 11:30:00,21.07,21.09,21.04,21.05,23100.0,14.8617,14.8758,14.8406,14.8476,23100.0
2009-08-19 11:35:00,21.05,21.05,21.03,21.05,12700.0,14.8476,14.8476,14.8335,14.8476,12700.0
2009-08-19 11:40:00,21.05,21.06,21.04,21.04,19400.0,14.8476,14.8547,14.8406,14.8406,19400.0
2009-08-19 11:45:00,21.06,21.07,21.04,21.07,11200.0,14.8547,14.8617,14.8406,14.8617,11200.0
2009-08-19 11:50:00,21.07,21.19,21.07,21.16,24300.0,14.8617,14.9464,14.8617,14.9252,24300.0
2009-08-19 11:55:00,21.17,21.19,21.17,21.17,26300.0,14.9323,14.9464,14.9323,14.9323,26300.0
2009-08-19 12:00:00,21.17,21.21,21.16,21.19,19000.0,14.9323,14.9605,14.9252,14.9464,19000.0
2009-08-19 12:05:00,21.19,21.28,21.19,21.28,20500.0,14.9464,15.0099,14.9464,15.0099,20500.0
2009-08-19 12:10:00,21.27,21.3,21.22,21.22,21700.0,15.0028,15.024,14.9675,14.9675,21700.0
2009-08-19 12:15:00,21.19,21.19,21.18,21.18,17500.0,14.9464,14.9464,14.9393,14.9393,17500.0
2009-08-19 12:20:00,21.19,21.22,21.17,21.2,61800.0,14.9464,14.9675,14.9323,14.9534,61800.0
2009-08-19 12:25:00,21.21,21.21,21.19,21.2,4500.0,14.9605,14.9605,14.9464,14.9534,4500.0
2009-08-19 12:30:00,21.18,21.18,21.14,21.14,6000.0,14.9393,14.9393,14.9111,14.9111,6000.0
2009-08-19 12:35:00,21.14,21.18,21.14,21.18,4800.0,14.9111,14.9393,14.9111,14.9393,4800.0
2009-08-19 12:40:00,21.18,21.18,21.13,21.14,16400.0,14.9393,14.9393,14.9041,14.9111,16400.0
2009-08-19 12:45:00,21.14,21.15,21.09,21.1,39900.0,14.9111,14.9182,14.8758,14.8829,39900.0
2009-08-19 12:50:00,21.1,21.16,21.1,21.15,10500.0,14.8829,14.9252,14.8829,14.9182,10500.0
2009-08-19 12:55:00,21.15,21.15,21.11,21.11,10800.0,14.9182,14.9182,14.89,14.89,10800.0
2009-08-19 13:00:00,21.1,21.1,21.09,21.09,6300.0,14.8829,14.8829,14.8758,14.8758,6300.0
2009-08-19 13:05:00,21.09,21.11,21.06,21.11,18900.0,14.8758,14.89,14.8547,14.89,18900.0
2009-08-19 13:10:00,21.11,21.15,21.07,21.08,21600.0,14.89,14.9182,14.8617,14.8688,21600.0
2009-08-19 13:15:00,21.07,21.07,21.05,21.06,20900.0,14.8617,14.8617,14.8476,14.8547,20900.0
2009-08-19 13:20:00,21.05,21.05,21.02,21.04,24400.0,14.8476,14.8476,14.8265,14.8406,24400.0
2009-08-19 13:25:00,21.03,21.03,21.0,21.01,20700.0,14.8335,14.8335,14.8124,14.8194,20700.0
2009-08-19 13:30:00,21.01,21.01,21.0,21.01,37000.0,14.8194,14.8194,14.8124,14.8194,37000.0
2009-08-19 13:35:00,21.02,21.02,21.0,21.02,19500.0,14.8265,14.8265,14.8124,14.8265,19500.0
2009-08-19 13:40:00,21.02,21.02,21.0,21.02,19800.0,14.8265,14.8265,14.8124,14.8265,19800.0
2009-08-19 13:45:00,21.01,21.01,20.99,21.01,9000.0,14.8194,14.8194,14.8053,14.8194,9000.0
2009-08-19 13:50:00,21.02,21.04,21.02,21.04,1600.0,14.8265,14.8406,14.8265,14.8406,1600.0
2009-08-19 13:55:00,21.03,21.05,21.03,21.05,2200.0,14.8335,14.8476,14.8335,14.8476,2200.0
2009-08-19 14:00:00,21.05,21.06,21.03,21.03,4300.0,14.8476,14.8547,14.8335,14.8335,4300.0
2009-08-19 14:05:00,21.04,21.04,21.02,21.02,500.0,14.8406,14.8406,14.8265,14.8265,500.0
2009-08-19 14:10:00,21.03,21.03,21.01,21.01,2800.0,14.8335,14.8335,14.8194,14.8194,2800.0
2009-08-19 14:15:00,21.0,21.01,21.0,21.01,5200.0,14.8124,14.8194,14.8124,14.8194,5200.0
2009-08-19 14:20:00,21.01,21.01,20.98,20.98,4600.0,14.8194,14.8194,14.7983,14.7983,4600.0
2009-08-19 14:25:00,20.98,20.99,20.98,20.99,1400.0,14.7983,14.8053,14.7983,14.8053,1400.0
2009-08-19 14:30:00,21.0,21.0,20.95,20.95,64300.0,14.8124,14.8124,14.7771,14.7771,64300.0
2009-08-19 14:35:00,20.95,20.96,20.94,20.95,6000.0,14.7771,14.7842,14.77,14.7771,6000.0
2009-08-19 14:40:00,20.95,20.95,20.94,20.95,13700.0,14.7771,14.7771,14.77,14.7771,13700.0
2009-08-19 14:45:00,20.95,20.96,20.94,20.94,2800.0,14.7771,14.7842,14.77,14.77,2800.0
2009-08-19 14:50:00,20.94,20.95,20.92,20.95,7100.0,14.77,14.7771,14.7559,14.7771,7100.0
2009-08-19 14:55:00,20.96,21.01,20.96,20.99,5800.0,14.7842,14.8194,14.7842,14.8053,5800.0
2009-08-19 15:00:00,20.99,20.99,20.96,20.98,5100.0,14.8053,14.8053,14.7842,14.7983,5100.0
2009-08-19 15:05:00,20.98,20.98,20.94,20.95,4500.0,14.7983,14.7983,14.77,14.7771,4500.0
2009-08-19 15:10:00,20.95,20.95,20.92,20.93,9000.0,14.7771,14.7771,14.7559,14.763,9000.0
2009-08-19 15:15:00,20.93,20.94,20.92,20.93,11500.0,14.763,14.77,14.7559,14.763,11500.0
2009-08-19 15:20:00,20.93,20.94,20.92,20.94,16800.0,14.763,14.77,14.7559,14.77,16800.0
2009-08-19 15:25:00,20.94,20.98,20.94,20.98,11800.0,14.77,14.7983,14.77,14.7983,11800.0
2009-08-19 15:30:00,20.97,20.98,20.95,20.97,18800.0,14.7912,14.7983,14.7771,14.7912,18800.0
2009-08-19 15:35:00,20.97,21.05,20.97,21.04,54400.0,14.7912,14.8476,14.7912,14.8406,54400.0
2009-08-19 15:40:00,21.04,21.06,21.03,21.05,25100.0,14.8406,14.8547,14.8335,14.8476,25100.0
2009-08-19 15:45:00,21.05,21.06,21.03,21.04,39400.0,14.8476,14.8547,14.8335,14.8406,39400.0
2009-08-19 15:50:00,21.04,21.08,21.04,21.07,51500.0,14.8406,14.8688,14.8406,14.8617,51500.0
2009-08-19 15:55:00,21.08,21.12,21.07,21.12,111100.0,14.8688,14.897,14.8617,14.897,111100.0
2009-08-20 09:30:00,21.06,21.1,21.0,21.08,11900.0,14.8547,14.8829,14.8124,14.8688,11900.0
2009-08-20 09:35:00,21.07,21.25,21.07,21.24,18300.0,14.8617,14.9887,14.8617,14.9816,18300.0
2009-08-20 09:40:00,21.25,21.26,21.17,21.17,20700.0,14.9887,14.9958,14.9323,14.9323,20700.0
2009-08-20 09:45:00,21.19,21.21,21.19,21.19,6100.0,14.9464,14.9605,14.9464,14.9464,6100.0
2009-08-20 09:50:00,21.18,21.2,21.11,21.14,16400.0,14.9393,14.9534,14.89,14.9111,16400.0
2009-08-20 09:55:00,21.14,21.18,21.12,21.18,25000.0,14.9111,14.9393,14.897,14.9393,25000.0
2009-08-20 10:00:00,21.18,21.21,21.15,21.17,35100.0,14.9393,14.9605,14.9182,14.9323,35100.0
2009-08-20 10:05:00,21.17,21.21,21.12,21.17,28300.0,14.9323,14.9605,14.897,14.9323,28300.0
2009-08-20 10:10:00,21.17,21.2,21.14,21.2,35000.0,14.9323,14.9534,14.9111,14.9534,35000.0
2009-08-20 10:15:00,21.2,21.2,21.18,21.19,37000.0,14.9534,14.9534,14.9393,14.9464,37000.0
2009-08-20 10:20:00,21.18,21.22,21.18,21.2,14500.0,14.9393,14.9675,14.9393,14.9534,14500.0
2009-08-20 10:25:00,21.21,21.23,21.2,21.21,5600.0,14.9605,14.9746,14.9534,14.9605,5600.0
2009-08-20 10:30:00,21.23,21.3,21.23,21.29,14000.0,14.9746,15.024,14.9746,15.0169,14000.0
2009-08-20 10:35:00,21.29,21.35,21.29,21.34,9900.0,15.0169,15.0592,15.0169,15.0522,9900.0
2009-08-20 10:40:00,21.34,21.4,21.33,21.39,21800.0,15.0522,15.0945,15.0451,15.0875,21800.0
2009-08-20 10:45:00,21.38,21.38,21.34,21.34,11400.0,15.0804,15.0804,15.0522,15.0522,11400.0
2009-08-20 10:50:00,21.35,21.35,21.29,21.3,15300.0,15.0592,15.0592,15.0169,15.024,15300.0
2009-08-20 10:55:00,21.3,21.32,21.28,21.31,33500.0,15.024,15.0381,15.0099,15.031,33500.0
2009-08-20 11:00:00,21.3,21.3,21.26,21.27,13700.0,15.024,15.024,14.9958,15.0028,13700.0
2009-08-20 11:05:00,21.27,21.29,21.27,21.28,26400.0,15.0028,15.0169,15.0028,15.0099,26400.0
2009-08-20 11:10:00,21.28,21.37,21.28,21.34,95100.0,15.0099,15.0733,15.0099,15.0522,95100.0
2009-08-20 11:15:00,21.34,21.37,21.31,21.37,27600.0,15.0522,15.0733,15.031,15.0733,27600.0
2009-08-20 11:20:00,21.36,21.36,21.32,21.32,9500.0,15.0663,15.0663,15.0381,15.0381,9500.0
2009-08-20 11:25:00,21.31,21.31,21.27,21.27,11100.0,15.031,15.031,15.0028,15.0028,11100.0
2009-08-20 11:30:00,21.28,21.29,21.21,21.22,30200.0,15.0099,15.0169,14.9605,14.9675,30200.0
2009-08-20 11:35:00,21.21,21.21,21.14,21.15,26800.0,14.9605,14.9605,14.9111,14.9182,26800.0
2009-08-20 11:40:00,21.14,21.14,21.11,21.13,24900.0,14.9111,14.9111,14.89,14.9041,24900.0
2009-08-20 11:45:00,21.13,21.13,21.1,21.12,76500.0,14.9041,14.9041,14.8829,14.897,76500.0
2009-08-20 11:50:00,21.12,21.17,21.12,21.17,6500.0,14.897,14.9323,14.897,14.9323,6500.0
2009-08-20 11:55:00,21.17,21.18,21.12,21.13,12900.0,14.9323,14.9393,14.897,14.9041,12900.0
2009-08-20 12:00:00,21.13,21.15,21.12,21.13,46100.0,14.9041,14.9182,14.897,14.9041,46100.0
2009-08-20 12:05:00,21.13,21.16,21.12,21.15,21400.0,14.9041,14.9252,14.897,14.9182,21400.0
2009-08-20 12:10:00,21.15,21.18,21.15,21.18,43500.0,14.9182,14.9393,14.9182,14.9393,43500.0
2009-08-20 12:15:00,21.18,21.18,21.16,21.17,13800.0,14.9393,14.9393,14.9252,14.9323,13800.0
2009-08-20 12:20:00,21.16,21.17,21.13,21.13,6600.0,14.9252,14.9323,14.9041,14.9041,6600.0
2009-08-20 12:25:00,21.13,21.15,21.12,21.14,195500.0,14.9041,14.9182,14.897,14.9111,195500.0
2009-08-20 12:30:00,21.14,21.16,21.14,21.14,14700.0,14.9111,14.9252,14.9111,14.9111,14700.0
2009-08-20 12:35:00,21.14,21.15,21.14,21.14,7500.0,14.9111,14.9182,14.9111,14.9111,7500.0
2009-08-20 12:40:00,21.14,21.17,21.14,21.17,20300.0,14.9111,14.9323,14.9111,14.9323,20300.0
2009-08-20 12:45:00,21.18,21.23,21.17,21.22,19100.0,14.9393,14.9746,14.9323,14.9675,19100.0
2009-08-20 12:50:00,21.22,21.22,21.2,21.2,25000.0,14.9675,14.9675,14.9534,14.9534,25000.0
2009-08-20 12:55:00,21.21,21.21,21.19,21.21,27500.0,14.9605,14.9605,14.9464,14.9605,27500.0
2009-08-20 13:00:00,21.21,21.21,21.19,21.19,8600.0,14.9605,14.9605,14.9464,14.9464,8600.0
2009-08-20 13:05:00,21.19,21.2,21.19,21.19,9700.0,14.9464,14.9534,14.9464,14.9464,9700.0
2009-08-20 13:10:00,21.19,21.2,21.18,21.18,7700.0,14.9464,14.9534,14.9393,14.9393,7700.0
2009-08-20 13:15:00,21.18,21.18,21.16,21.17,11000.0,14.9393,14.9393,14.9252,14.9323,11000.0
2009-08-20 13:20:00,21.17,21.17,21.15,21.15,5600.0,14.9323,14.9323,14.9182,14.9182,5600.0
2009-08-20 13:25:00,21.15,21.19,21.15,21.18,11800.0,14.9182,14.9464,14.9182,14.9393,11800.0
2009-08-20 13:30:00,21.18,21.21,21.18,21.21,10000.0,14.9393,14.9605,14.9393,14.9605,10000.0
2009-08-20 13:35:00,21.21,21.21,21.2,21.2,4600.0,14.9605,14.9605,14.9534,14.9534,4600.0
2009-08-20 13:40:00,21.2,21.2,21.13,21.16,11200.0,14.9534,14.9534,14.9041,14.9252,11200.0
2009-08-20 13:45:00,21.17,21.17,21.16,21.16,6700.0,14.9323,14.9323,14.9252,14.9252,6700.0
2009-08-20 13:50:00,21.16,21.16,21.16,21.16,2400.0,14.9252,14.9252,14.9252,14.9252,2400.0
2009-08-20 13:55:00,21.17,21.18,21.17,21.18,4700.0,14.9323,14.9393,14.9323,14.9393,4700.0
2009-08-20 14:00:00,21.18,21.19,21.17,21.19,5100.0,14.9393,14.9464,14.9323,14.9464,5100.0
2009-08-20 14:05:00,21.19,21.19,21.18,21.19,2500.0,14.9464,14.9464,14.9393,14.9464,2500.0
2009-08-20 14:10:00,21.2,21.2,21.19,21.2,1200.0,14.9534,14.9534,14.9464,14.9534,1200.0
2009-08-20 14:15:00,21.2,21.2,21.19,21.19,3700.0,14.9534,14.9534,14.9464,14.9464,3700.0
2009-08-20 14:20:00,21.19,21.19,21.16,21.17,4900.0,14.9464,14.9464,14.9252,14.9323,4900.0
2009-08-20 14:25:00,21.18,21.19,21.18,21.18,6300.0,14.9393,14.9464,14.9393,14.9393,6300.0
2009-08-20 14:30:00,21.17,21.18,21.17,21.18,9500.0,14.9323,14.9393,14.9323,14.9393,9500.0
2009-08-20 14:35:00,21.18,21.18,21.16,21.16,6400.0,14.9393,14.9393,14.9252,14.9252,6400.0
2009-08-20 14:40:00,21.16,21.16,21.12,21.13,6400.0,14.9252,14.9252,14.897,14.9041,6400.0
2009-08-20 14:45:00,21.13,21.14,21.1,21.1,84800.0,14.9041,14.9111,14.8829,14.8829,84800.0
2009-08-20 14:50:00,21.11,21.12,21.11,21.12,2200.0,14.89,14.897,14.89,14.897,2200.0
2009-08-20 14:55:00,21.13,21.14,21.11,21.11,42000.0,14.9041,14.9111,14.89,14.89,42000.0
2009-08-20 15:00:00,21.11,21.16,21.11,21.16,11800.0,14.89,14.9252,14.89,14.9252,11800.0
2009-08-20 15:05:00,21.16,21.21,21.16,21.19,10800.0,14.9252,14.9605,14.9252,14.9464,10800.0
2009-08-20 15:10:00,21.19,21.19,21.18,21.18,5200.0,14.9464,14.9464,14.9393,14.9393,5200.0
2009-08-20 15:15:00,21.19,21.2,21.17,21.17,5100.0,14.9464,14.9534,14.9323,14.9323,5100.0
2009-08-20 15:20:00,21.18,21.2,21.17,21.2,10300.0,14.9393,14.9534,14.9323,14.9534,10300.0
2009-08-20 15:25:00,21.2,21.22,21.2,21.22,15600.0,14.9534,14.9675,14.9534,14.9675,15600.0
2009-08-20 15:30:00,21.22,21.25,21.19,21.19,65200.0,14.9675,14.9887,14.9464,14.9464,65200.0
2009-08-20 15:35:00,21.19,21.2,21.16,21.16,109500.0,14.9464,14.9534,14.9252,14.9252,109500.0
2009-08-20 15:40:00,21.16,21.17,21.13,21.13,132000.0,14.9252,14.9323,14.9041,14.9041,132000.0
2009-08-20 15:45:00,21.13,21.15,21.11,21.11,84700.0,14.9041,14.9182,14.89,14.89,84700.0
2009-08-20 15:50:00,21.12,21.17,21.12,21.16,98600.0,14.897,14.9323,14.897,14.9252,98600.0
2009-08-20 15:55:00,21.16,21.19,21.14,21.19,312400.0,14.9252,14.9464,14.9111,14.9464,312400.0
2009-08-21 09:30:00,21.31,21.52,21.3,21.41,36600.0,15.031,15.1791,15.024,15.1016,36600.0
2009-08-21 09:35:00,21.39,21.53,21.39,21.51,15300.0,15.0875,15.1862,15.0875,15.1721,15300.0
2009-08-21 09:40:00,21.52,21.61,21.52,21.57,15700.0,15.1791,15.2426,15.1791,15.2144,15700.0
2009-08-21 09:45:00,21.58,21.6,21.57,21.58,20300.0,15.2215,15.2356,15.2144,15.2215,20300.0
2009-08-21 09:50:00,21.58,21.58,21.53,21.57,33400.0,15.2215,15.2215,15.1862,15.2144,33400.0
2009-08-21 09:55:00,21.58,21.63,21.57,21.62,32500.0,15.2215,15.2567,15.2144,15.2497,32500.0
2009-08-21 10:00:00,21.65,21.87,21.64,21.87,81500.0,15.2708,15.426,15.2638,15.426,81500.0
2009-08-21 10:05:00,21.88,21.9,21.78,21.8,76900.0,15.4331,15.4472,15.3625,15.3766,76900.0
2009-08-21 10:10:00,21.81,21.88,21.81,21.88,44900.0,15.3837,15.4331,15.3837,15.4331,44900.0
2009-08-21 10:15:00,21.88,21.99,21.88,21.97,146600.0,15.4331,15.5107,15.4331,15.4966,146600.0
2009-08-21 10:20:00,21.97,21.98,21.84,21.84,66800.0,15.4966,15.5036,15.4049,15.4049,66800.0
2009-08-21 10:25:00,21.84,21.87,21.82,21.83,57200.0,15.4049,15.426,15.3908,15.3978,57200.0
2009-08-21 10:30:00,21.83,21.86,21.82,21.84,39700.0,15.3978,15.419,15.3908,15.4049,39700.0
2009-08-21 10:35:00,21.84,21.89,21.84,21.89,53600.0,15.4049,15.4401,15.4049,15.4401,53600.0
2009-08-21 10:40:00,21.88,21.9,21.87,21.9,57500.0,15.4331,15.4472,15.426,15.4472,57500.0
2009-08-21 10:45:00,21.89,21.91,21.87,21.9,100300.0,15.4401,15.4542,15.426,15.4472,100300.0
2009-08-21 10:50:00,21.9,21.91,21.75,21.76,63100.0,15.4472,15.4542,15.3414,15.3484,63100.0
2009-08-21 10:55:00,21.77,21.89,21.77,21.87,95000.0,15.3555,15.4401,15.3555,15.426,95000.0
2009-08-21 11:00:00,21.88,21.93,21.87,21.93,51800.0,15.4331,15.4683,15.426,15.4683,51800.0
2009-08-21 11:05:00,21.92,21.94,21.91,21.94,46800.0,15.4613,15.4754,15.4542,15.4754,46800.0
2009-08-21 11:10:00,21.94,21.94,21.87,21.87,13700.0,15.4754,15.4754,15.426,15.426,13700.0
2009-08-21 11:15:00,21.88,21.88,21.86,21.86,20100.0,15.4331,15.4331,15.419,15.419,20100.0
2009-08-21 11:20:00,21.87,21.87,21.85,21.87,21500.0,15.426,15.426,15.4119,15.426,21500.0
2009-08-21 11:25:00,21.86,21.89,21.86,21.87,17300.0,15.419,15.4401,15.419,15.426,17300.0
2009-08-21 11:30:00,21.88,21.88,21.86,21.87,19200.0,15.4331,15.4331,15.419,15.426,19200.0
2009-08-21 11:35:00,21.87,21.89,21.87,21.87,19400.0,15.426,15.4401,15.426,15.426,19400.0
2009-08-21 11:40:00,21.87,21.89,21.87,21.89,26300.0,15.426,15.4401,15.426,15.4401,26300.0
2009-08-21 11:45:00,21.89,21.9,21.88,21.9,17700.0,15.4401,15.4472,15.4331,15.4472,17700.0
2009-08-21 11:50:00,21.9,21.9,21.88,21.88,7900.0,15.4472,15.4472,15.4331,15.4331,7900.0
2009-08-21 11:55:00,21.89,21.9,21.88,21.89,11800.0,15.4401,15.4472,15.4331,15.4401,11800.0
2009-08-21 12:00:00,21.89,21.9,21.89,21.9,16300.0,15.4401,15.4472,15.4401,15.4472,16300.0
2009-08-21 12:05:00,21.89,21.9,21.89,21.9,3400.0,15.4401,15.4472,15.4401,15.4472,3400.0
2009-08-21 12:10:00,21.89,21.89,21.88,21.89,3100.0,15.4401,15.4401,15.4331,15.4401,3100.0
2009-08-21 12:15:00,21.88,21.89,21.87,21.88,14800.0,15.4331,15.4401,15.426,15.4331,14800.0
2009-08-21 12:20:00,21.88,21.88,21.85,21.86,11800.0,15.4331,15.4331,15.4119,15.419,11800.0
2009-08-21 12:25:00,21.87,21.88,21.87,21.88,3700.0,15.426,15.4331,15.426,15.4331,3700.0
2009-08-21 12:30:00,21.87,21.87,21.87,21.87,8600.0,15.426,15.426,15.426,15.426,8600.0
2009-08-21 12:35:00,21.87,21.87,21.84,21.84,6000.0,15.426,15.426,15.4049,15.4049,6000.0
2009-08-21 12:40:00,21.84,21.85,21.84,21.85,8100.0,15.4049,15.4119,15.4049,15.4119,8100.0
2009-08-21 12:45:00,21.86,21.87,21.86,21.87,6400.0,15.419,15.426,15.419,15.426,6400.0
2009-08-21 12:50:00,21.87,21.87,21.86,21.87,2600.0,15.426,15.426,15.419,15.426,2600.0
2009-08-21 12:55:00,21.86,21.86,21.85,21.86,6400.0,15.419,15.419,15.4119,15.419,6400.0
2009-08-21 13:00:00,21.86,21.88,21.86,21.88,11200.0,15.419,15.4331,15.419,15.4331,11200.0
2009-08-21 13:05:00,21.88,21.89,21.88,21.89,4600.0,15.4331,15.4401,15.4331,15.4401,4600.0
2009-08-21 13:10:00,21.88,21.89,21.88,21.89,9700.0,15.4331,15.4401,15.4331,15.4401,9700.0
2009-08-21 13:15:00,21.89,21.9,21.89,21.9,28200.0,15.4401,15.4472,15.4401,15.4472,28200.0
2009-08-21 13:20:00,21.9,21.91,21.9,21.9,15900.0,15.4472,15.4542,15.4472,15.4472,15900.0
2009-08-21 13:25:00,21.9,21.91,21.89,21.9,19300.0,15.4472,15.4542,15.4401,15.4472,19300.0
2009-08-21 13:30:00,21.91,21.91,21.88,21.88,6400.0,15.4542,15.4542,15.4331,15.4331,6400.0
2009-08-21 13:35:00,21.87,21.89,21.87,21.88,9000.0,15.426,15.4401,15.426,15.4331,9000.0
2009-08-21 13:40:00,21.88,21.89,21.86,21.86,3300.0,15.4331,15.4401,15.419,15.419,3300.0
2009-08-21 13:45:00,21.86,21.86,21.85,21.85,2300.0,15.419,15.419,15.4119,15.4119,2300.0
2009-08-21 13:50:00,21.86,21.88,21.85,21.87,4500.0,15.419,15.4331,15.4119,15.426,4500.0
2009-08-21 13:55:00,21.87,21.87,21.86,21.86,1800.0,15.426,15.426,15.419,15.419,1800.0
2009-08-21 14:00:00,21.86,21.89,21.85,21.89,32400.0,15.419,15.4401,15.4119,15.4401,32400.0
2009-08-21 14:05:00,21.89,21.9,21.88,21.89,40900.0,15.4401,15.4472,15.4331,15.4401,40900.0
2009-08-21 14:10:00,21.89,21.89,21.87,21.87,71500.0,15.4401,15.4401,15.426,15.426,71500.0
2009-08-21 14:15:00,21.88,21.89,21.86,21.87,43300.0,15.4331,15.4401,15.419,15.426,43300.0
2009-08-21 14:20:00,21.87,21.88,21.86,21.86,29000.0,15.426,15.4331,15.419,15.419,29000.0
2009-08-21 14:25:00,21.87,21.87,21.86,21.86,11300.0,15.426,15.426,15.419,15.419,11300.0
2009-08-21 14:30:00,21.87,21.89,21.87,21.87,21700.0,15.426,15.4401,15.426,15.426,21700.0
2009-08-21 14:35:00,21.87,21.88,21.87,21.88,21900.0,15.426,15.4331,15.426,15.4331,21900.0
2009-08-21 14:40:00,21.87,21.87,21.85,21.86,27500.0,15.426,15.426,15.4119,15.419,27500.0
2009-08-21 14:45:00,21.86,21.86,21.85,21.85,14100.0,15.419,15.419,15.4119,15.4119,14100.0
2009-08-21 14:50:00,21.85,21.87,21.85,21.86,41900.0,15.4119,15.426,15.4119,15.419,41900.0
2009-08-21 14:55:00,21.86,21.87,21.86,21.87,36400.0,15.419,15.426,15.419,15.426,36400.0
2009-08-21 15:00:00,21.87,21.89,21.87,21.89,4400.0,15.426,15.4401,15.426,15.4401,4400.0
2009-08-21 15:05:00,21.89,21.9,21.88,21.88,9200.0,15.4401,15.4472,15.4331,15.4331,9200.0
2009-08-21 15:10:00,21.88,21.91,21.87,21.91,14800.0,15.4331,15.4542,15.426,15.4542,14800.0
2009-08-21 15:15:00,21.92,21.96,21.92,21.93,23000.0,15.4613,15.4895,15.4613,15.4683,23000.0
2009-08-21 15:20:00,21.93,21.93,21.9,21.92,30700.0,15.4683,15.4683,15.4472,15.4613,30700.0
2009-08-21 15:25:00,21.93,21.93,21.91,21.92,15200.0,15.4683,15.4683,15.4542,15.4613,15200.0
2009-08-21 15:30:00,21.92,21.94,21.92,21.92,17000.0,15.4613,15.4754,15.4613,15.4613,17000.0
2009-08-21 15:35:00,21.92,21.92,21.87,21.91,66800.0,15.4613,15.4613,15.426,15.4542,66800.0
2009-08-21 15:40:00,21.91,21.93,21.89,21.9,65700.0,15.4542,15.4683,15.4401,15.4472,65700.0
2009-08-21 15:45:00,21.91,21.93,21.9,21.93,120900.0,15.4542,15.4683,15.4472,15.4683,120900.0
2009-08-21 15:50:00,21.93,21.96,21.92,21.94,109800.0,15.4683,15.4895,15.4613,15.4754,109800.0
2009-08-21 15:55:00,21.94,21.96,21.92,21.96,205800.0,15.4754,15.4895,15.4613,15.4895,205800.0
2009-08-24 09:30:00,22.04,22.2,21.99,22.13,33400.0,15.5459,15.6588,15.5107,15.6094,33400.0
2009-08-24 09:35:00,22.17,22.17,22.1,22.16,188000.0,15.6376,15.6376,15.5883,15.6306,188000.0
2009-08-24 09:40:00,22.19,22.2,22.1,22.1,115600.0,15.6517,15.6588,15.5883,15.5883,115600.0
2009-08-24 09:45:00,22.1,22.15,22.09,22.12,88200.0,15.5883,15.6235,15.5812,15.6024,88200.0
2009-08-24 09:50:00,22.12,22.15,22.09,22.13,23900.0,15.6024,15.6235,15.5812,15.6094,23900.0
2009-08-24 09:55:00,22.14,22.2,22.11,22.13,51700.0,15.6165,15.6588,15.5953,15.6094,51700.0
2009-08-24 10:00:00,22.14,22.16,22.1,22.11,25700.0,15.6165,15.6306,15.5883,15.5953,25700.0
2009-08-24 10:05:00,22.11,22.17,22.09,22.12,32400.0,15.5953,15.6376,15.5812,15.6024,32400.0
2009-08-24 10:10:00,22.12,22.14,22.09,22.1,20100.0,15.6024,15.6165,15.5812,15.5883,20100.0
2009-08-24 10:15:00,22.1,22.11,22.09,22.09,21300.0,15.5883,15.5953,15.5812,15.5812,21300.0
2009-08-24 10:20:00,22.09,22.09,22.03,22.06,40100.0,15.5812,15.5812,15.5389,15.56,40100.0
2009-08-24 10:25:00,22.07,22.09,22.03,22.05,18400.0,15.5671,15.5812,15.5389,15.553,18400.0
2009-08-24 10:30:00,22.05,22.06,22.01,22.03,46000.0,15.553,15.56,15.5248,15.5389,46000.0
2009-08-24 10:35:00,22.03,22.04,21.98,22.04,93400.0,15.5389,15.5459,15.5036,15.5459,93400.0
2009-08-24 10:40:00,22.04,22.07,22.03,22.07,16600.0,15.5459,15.5671,15.5389,15.5671,16600.0
2009-08-24 10:45:00,22.07,22.1,22.07,22.09,14100.0,15.5671,15.5883,15.5671,15.5812,14100.0
2009-08-24 10:50:00,22.1,22.11,22.07,22.08,18500.0,15.5883,15.5953,15.5671,15.5741,18500.0
2009-08-24 10:55:00,22.08,22.12,22.07,22.12,17000.0,15.5741,15.6024,15.5671,15.6024,17000.0
2009-08-24 11:00:00,22.12,22.13,22.1,22.13,14300.0,15.6024,15.6094,15.5883,15.6094,14300.0
2009-08-24 11:05:00,22.14,22.18,22.14,22.16,18500.0,15.6165,15.6447,15.6165,15.6306,18500.0
2009-08-24 11:10:00,22.17,22.18,22.16,22.18,11800.0,15.6376,15.6447,15.6306,15.6447,11800.0
2009-08-24 11:15:00,22.18,22.18,22.15,22.17,9300.0,15.6447,15.6447,15.6235,15.6376,9300.0
2009-08-24 11:20:00,22.17,22.18,22.14,22.14,19500.0,15.6376,15.6447,15.6165,15.6165,19500.0
2009-08-24 11:25:00,22.15,22.15,22.12,22.12,3100.0,15.6235,15.6235,15.6024,15.6024,3100.0
2009-08-24 11:30:00,22.13,22.15,22.12,22.14,14700.0,15.6094,15.6235,15.6024,15.6165,14700.0
2009-08-24 11:35:00,22.13,22.13,22.1,22.11,20000.0,15.6094,15.6094,15.5883,15.5953,20000.0
2009-08-24 11:40:00,22.11,22.11,22.11,22.11,8900.0,15.5953,15.5953,15.5953,15.5953,8900.0
2009-08-24 11:45:00,22.11,22.11,22.1,22.1,8800.0,15.5953,15.5953,15.5883,15.5883,8800.0
2009-08-24 11:50:00,22.09,22.09,22.05,22.05,19600.0,15.5812,15.5812,15.553,15.553,19600.0
2009-08-24 11:55:00,22.04,22.05,22.04,22.05,12600.0,15.5459,15.553,15.5459,15.553,12600.0
2009-08-24 12:00:00,22.04,22.04,22.03,22.04,27100.0,15.5459,15.5459,15.5389,15.5459,27100.0
2009-08-24 12:05:00,22.04,22.05,22.04,22.04,10200.0,15.5459,15.553,15.5459,15.5459,10200.0
2009-08-24 12:10:00,22.04,22.06,22.04,22.06,13100.0,15.5459,15.56,15.5459,15.56,13100.0
2009-08-24 12:15:00,22.05,22.06,22.05,22.06,2300.0,15.553,15.56,15.553,15.56,2300.0
2009-08-24 12:20:00,22.06,22.06,22.06,22.06,4600.0,15.56,15.56,15.56,15.56,4600.0
2009-08-24 12:25:00,22.06,22.07,22.05,22.05,11700.0,15.56,15.5671,15.553,15.553,11700.0
2009-08-24 12:30:00,22.03,22.03,22.0,22.0,4400.0,15.5389,15.5389,15.5177,15.5177,4400.0
2009-08-24 12:35:00,22.0,22.0,21.9,21.92,238600.0,15.5177,15.5177,15.4472,15.4613,238600.0
2009-08-24 12:40:00,21.91,21.94,21.91,21.93,4900.0,15.4542,15.4754,15.4542,15.4683,4900.0
2009-08-24 12:45:00,21.93,21.93,21.89,21.89,21600.0,15.4683,15.4683,15.4401,15.4401,21600.0
2009-08-24 12:50:00,21.9,21.9,21.86,21.88,44900.0,15.4472,15.4472,15.419,15.4331,44900.0
2009-08-24 12:55:00,21.88,21.88,21.82,21.82,26100.0,15.4331,15.4331,15.3908,15.3908,26100.0
2009-08-24 13:00:00,21.81,21.81,21.73,21.74,69500.0,15.3837,15.3837,15.3273,15.3343,69500.0
2009-08-24 13:05:00,21.74,21.74,21.56,21.59,79500.0,15.3343,15.3343,15.2074,15.2285,79500.0
2009-08-24 13:10:00,21.57,21.64,21.55,21.58,66200.0,15.2144,15.2638,15.2003,15.2215,66200.0
2009-08-24 13:15:00,21.58,21.65,21.55,21.64,51900.0,15.2215,15.2708,15.2003,15.2638,51900.0
2009-08-24 13:20:00,21.64,21.65,21.5,21.52,37700.0,15.2638,15.2708,15.165,15.1791,37700.0
2009-08-24 13:25:00,21.52,21.52,21.41,21.46,196900.0,15.1791,15.1791,15.1016,15.1368,196900.0
2009-08-24 13:30:00,21.44,21.48,21.44,21.47,20400.0,15.1227,15.1509,15.1227,15.1439,20400.0
2009-08-24 13:35:00,21.47,21.6,21.47,21.6,30800.0,15.1439,15.2356,15.1439,15.2356,30800.0
2009-08-24 13:40:00,21.6,21.62,21.56,21.6,32900.0,15.2356,15.2497,15.2074,15.2356,32900.0
2009-08-24 13:45:00,21.6,21.62,21.6,21.61,20700.0,15.2356,15.2497,15.2356,15.2426,20700.0
2009-08-24 13:50:00,21.61,21.62,21.6,21.61,12300.0,15.2426,15.2497,15.2356,15.2426,12300.0
2009-08-24 13:55:00,21.61,21.61,21.6,21.61,10200.0,15.2426,15.2426,15.2356,15.2426,10200.0
2009-08-24 14:00:00,21.6,21.61,21.58,21.58,20600.0,15.2356,15.2426,15.2215,15.2215,20600.0
2009-08-24 14:05:00,21.59,21.62,21.58,21.61,17700.0,15.2285,15.2497,15.2215,15.2426,17700.0
2009-08-24 14:10:00,21.61,21.64,21.6,21.63,14400.0,15.2426,15.2638,15.2356,15.2567,14400.0
2009-08-24 14:15:00,21.64,21.69,21.64,21.66,31300.0,15.2638,15.2991,15.2638,15.2779,31300.0
2009-08-24 14:20:00,21.66,21.66,21.61,21.61,20800.0,15.2779,15.2779,15.2426,15.2426,20800.0
2009-08-24 14:25:00,21.6,21.6,21.55,21.59,26000.0,15.2356,15.2356,15.2003,15.2285,26000.0
2009-08-24 14:30:00,21.6,21.62,21.58,21.58,13100.0,15.2356,15.2497,15.2215,15.2215,13100.0
2009-08-24 14:35:00,21.58,21.6,21.57,21.6,9800.0,15.2215,15.2356,15.2144,15.2356,9800.0
2009-08-24 14:40:00,21.61,21.62,21.6,21.6,8500.0,15.2426,15.2497,15.2356,15.2356,8500.0
2009-08-24 14:45:00,21.6,21.6,21.58,21.59,9800.0,15.2356,15.2356,15.2215,15.2285,9800.0
2009-08-24 14:50:00,21.59,21.61,21.58,21.61,14800.0,15.2285,15.2426,15.2215,15.2426,14800.0
2009-08-24 14:55:00,21.61,21.62,21.6,21.6,6400.0,15.2426,15.2497,15.2356,15.2356,6400.0
2009-08-24 15:00:00,21.59,21.59,21.49,21.49,32000.0,15.2285,15.2285,15.158,15.158,32000.0
2009-08-24 15:05:00,21.49,21.5,21.37,21.38,43400.0,15.158,15.165,15.0733,15.0804,43400.0
2009-08-24 15:10:00,21.38,21.47,21.38,21.46,67700.0,15.0804,15.1439,15.0804,15.1368,67700.0
2009-08-24 15:15:00,21.45,21.45,21.37,21.37,49300.0,15.1298,15.1298,15.0733,15.0733,49300.0
2009-08-24 15:20:00,21.37,21.37,21.33,21.35,61800.0,15.0733,15.0733,15.0451,15.0592,61800.0
2009-08-24 15:25:00,21.36,21.47,21.36,21.45,40600.0,15.0663,15.1439,15.0663,15.1298,40600.0
2009-08-24 15:30:00,21.45,21.47,21.4,21.44,98100.0,15.1298,15.1439,15.0945,15.1227,98100.0
2009-08-24 15:35:00,21.44,21.45,21.37,21.37,32600.0,15.1227,15.1298,15.0733,15.0733,32600.0
2009-08-24 15:40:00,21.37,21.41,21.26,21.29,476800.0,15.0733,15.1016,14.9958,15.0169,476800.0
2009-08-24 15:45:00,21.29,21.34,21.27,21.32,60000.0,15.0169,15.0522,15.0028,15.0381,60000.0
2009-08-24 15:50:00,21.32,21.39,21.32,21.38,58200.0,15.0381,15.0875,15.0381,15.0804,58200.0
2009-08-24 15:55:00,21.39,21.44,21.39,21.43,125600.0,15.0875,15.1227,15.0875,15.1157,125600.0
2009-08-25 09:30:00,21.62,21.72,21.48,21.61,50000.0,15.2497,15.3202,15.1509,15.2426,50000.0
2009-08-25 09:35:00,21.6,21.68,21.48,21.54,39600.0,15.2356,15.292,15.1509,15.1933,39600.0
2009-08-25 09:40:00,21.5,21.54,21.47,21.51,16800.0,15.165,15.1933,15.1439,15.1721,16800.0
2009-08-25 09:45:00,21.49,21.57,21.49,21.54,31900.0,15.158,15.2144,15.158,15.1933,31900.0
2009-08-25 09:50:00,21.55,21.63,21.55,21.6,13900.0,15.2003,15.2567,15.2003,15.2356,13900.0
2009-08-25 09:55:00,21.6,21.67,21.58,21.66,17100.0,15.2356,15.285,15.2215,15.2779,17100.0
2009-08-25 10:00:00,21.63,21.82,21.62,21.67,137000.0,15.2567,15.3908,15.2497,15.285,137000.0
2009-08-25 10:05:00,21.66,21.7,21.52,21.55,36800.0,15.2779,15.3061,15.1791,15.2003,36800.0
2009-08-25 10:10:00,21.55,21.58,21.42,21.44,81600.0,15.2003,15.2215,15.1086,15.1227,81600.0
2009-08-25 10:15:00,21.45,21.48,21.28,21.31,157000.0,15.1298,15.1509,15.0099,15.031,157000.0
2009-08-25 10:20:00,21.32,21.38,21.31,21.36,57000.0,15.0381,15.0804,15.031,15.0663,57000.0
2009-08-25 10:25:00,21.36,21.39,21.22,21.24,139300.0,15.0663,15.0875,14.9675,14.9816,139300.0
2009-08-25 10:30:00,21.24,21.28,21.24,21.27,30600.0,14.9816,15.0099,14.9816,15.0028,30600.0
2009-08-25 10:35:00,21.27,21.33,21.27,21.32,10700.0,15.0028,15.0451,15.0028,15.0381,10700.0
2009-08-25 10:40:00,21.32,21.41,21.32,21.39,15600.0,15.0381,15.1016,15.0381,15.0875,15600.0
2009-08-25 10:45:00,21.4,21.4,21.35,21.36,13900.0,15.0945,15.0945,15.0592,15.0663,13900.0
2009-08-25 10:50:00,21.35,21.38,21.35,21.35,17500.0,15.0592,15.0804,15.0592,15.0592,17500.0
2009-08-25 10:55:00,21.35,21.4,21.35,21.4,11900.0,15.0592,15.0945,15.0592,15.0945,11900.0
2009-08-25 11:00:00,21.4,21.43,21.39,21.43,53400.0,15.0945,15.1157,15.0875,15.1157,53400.0
2009-08-25 11:05:00,21.43,21.44,21.38,21.39,35300.0,15.1157,15.1227,15.0804,15.0875,35300.0
2009-08-25 11:10:00,21.39,21.43,21.38,21.42,50800.0,15.0875,15.1157,15.0804,15.1086,50800.0
2009-08-25 11:15:00,21.42,21.43,21.41,21.42,10800.0,15.1086,15.1157,15.1016,15.1086,10800.0
2009-08-25 11:20:00,21.41,21.43,21.4,21.42,25500.0,15.1016,15.1157,15.0945,15.1086,25500.0
2009-08-25 11:25:00,21.42,21.48,21.41,21.47,73500.0,15.1086,15.1509,15.1016,15.1439,73500.0
2009-08-25 11:30:00,21.48,21.49,21.46,21.49,42100.0,15.1509,15.158,15.1368,15.158,42100.0
2009-08-25 11:35:00,21.49,21.5,21.47,21.49,28400.0,15.158,15.165,15.1439,15.158,28400.0
2009-08-25 11:40:00,21.48,21.5,21.47,21.48,21600.0,15.1509,15.165,15.1439,15.1509,21600.0
2009-08-25 11:45:00,21.48,21.49,21.45,21.46,31600.0,15.1509,15.158,15.1298,15.1368,31600.0
2009-08-25 11:50:00,21.47,21.5,21.46,21.49,33300.0,15.1439,15.165,15.1368,15.158,33300.0
2009-08-25 11:55:00,21.49,21.49,21.46,21.47,23500.0,15.158,15.158,15.1368,15.1439,23500.0
2009-08-25 12:00:00,21.47,21.48,21.47,21.47,20700.0,15.1439,15.1509,15.1439,15.1439,20700.0
2009-08-25 12:05:00,21.47,21.48,21.46,21.48,12900.0,15.1439,15.1509,15.1368,15.1509,12900.0
2009-08-25 12:10:00,21.48,21.5,21.46,21.46,31200.0,15.1509,15.165,15.1368,15.1368,31200.0
2009-08-25 12:15:00,21.47,21.49,21.47,21.48,15400.0,15.1439,15.158,15.1439,15.1509,15400.0
2009-08-25 12:20:00,21.48,21.5,21.47,21.48,25700.0,15.1509,15.165,15.1439,15.1509,25700.0
2009-08-25 12:25:00,21.48,21.52,21.47,21.51,16900.0,15.1509,15.1791,15.1439,15.1721,16900.0
2009-08-25 12:30:00,21.52,21.55,21.49,21.51,87600.0,15.1791,15.2003,15.158,15.1721,87600.0
2009-08-25 12:35:00,21.5,21.52,21.47,21.48,128500.0,15.165,15.1791,15.1439,15.1509,128500.0
2009-08-25 12:40:00,21.48,21.49,21.47,21.47,9000.0,15.1509,15.158,15.1439,15.1439,9000.0
2009-08-25 12:45:00,21.48,21.49,21.47,21.48,6800.0,15.1509,15.158,15.1439,15.1509,6800.0
2009-08-25 12:50:00,21.47,21.48,21.39,21.39,66200.0,15.1439,15.1509,15.0875,15.0875,66200.0
2009-08-25 12:55:00,21.39,21.39,21.36,21.38,27000.0,15.0875,15.0875,15.0663,15.0804,27000.0
2009-08-25 13:00:00,21.38,21.44,21.38,21.42,60300.0,15.0804,15.1227,15.0804,15.1086,60300.0
2009-08-25 13:05:00,21.42,21.44,21.42,21.44,3800.0,15.1086,15.1227,15.1086,15.1227,3800.0
2009-08-25 13:10:00,21.44,21.46,21.44,21.45,3000.0,15.1227,15.1368,15.1227,15.1298,3000.0
2009-08-25 13:15:00,21.46,21.46,21.41,21.43,5900.0,15.1368,15.1368,15.1016,15.1157,5900.0
2009-08-25 13:20:00,21.42,21.46,21.37,21.45,28000.0,15.1086,15.1368,15.0733,15.1298,28000.0
2009-08-25 13:25:00,21.44,21.45,21.41,21.42,5500.0,15.1227,15.1298,15.1016,15.1086,5500.0
2009-08-25 13:30:00,21.42,21.45,21.42,21.43,9000.0,15.1086,15.1298,15.1086,15.1157,9000.0
2009-08-25 13:35:00,21.43,21.49,21.41,21.49,32800.0,15.1157,15.158,15.1016,15.158,32800.0
2009-08-25 13:40:00,21.49,21.49,21.48,21.48,1300.0,15.158,15.158,15.1509,15.1509,1300.0
2009-08-25 13:45:00,21.47,21.48,21.45,21.47,5700.0,15.1439,15.1509,15.1298,15.1439,5700.0
2009-08-25 13:50:00,21.47,21.48,21.42,21.42,40700.0,15.1439,15.1509,15.1086,15.1086,40700.0
2009-08-25 13:55:00,21.42,21.42,21.4,21.42,7000.0,15.1086,15.1086,15.0945,15.1086,7000.0
2009-08-25 14:00:00,21.41,21.45,21.41,21.45,7200.0,15.1016,15.1298,15.1016,15.1298,7200.0
2009-08-25 14:05:00,21.46,21.47,21.46,21.46,6800.0,15.1368,15.1439,15.1368,15.1368,6800.0
2009-08-25 14:10:00,21.46,21.47,21.46,21.47,2700.0,15.1368,15.1439,15.1368,15.1439,2700.0
2009-08-25 14:15:00,21.48,21.53,21.48,21.53,14900.0,15.1509,15.1862,15.1509,15.1862,14900.0
2009-08-25 14:20:00,21.54,21.56,21.54,21.54,5100.0,15.1933,15.2074,15.1933,15.1933,5100.0
2009-08-25 14:25:00,21.54,21.55,21.53,21.53,16800.0,15.1933,15.2003,15.1862,15.1862,16800.0
2009-08-25 14:30:00,21.53,21.53,21.53,21.53,4200.0,15.1862,15.1862,15.1862,15.1862,4200.0
2009-08-25 14:35:00,21.53,21.53,21.42,21.43,28800.0,15.1862,15.1862,15.1086,15.1157,28800.0
2009-08-25 14:40:00,21.42,21.47,21.41,21.44,67200.0,15.1086,15.1439,15.1016,15.1227,67200.0
2009-08-25 14:45:00,21.44,21.46,21.43,21.46,3700.0,15.1227,15.1368,15.1157,15.1368,3700.0
2009-08-25 14:50:00,21.47,21.48,21.47,21.48,17300.0,15.1439,15.1509,15.1439,15.1509,17300.0
2009-08-25 14:55:00,21.48,21.49,21.45,21.47,56500.0,15.1509,15.158,15.1298,15.1439,56500.0
2009-08-25 15:00:00,21.47,21.51,21.47,21.5,109700.0,15.1439,15.1721,15.1439,15.165,109700.0
2009-08-25 15:05:00,21.49,21.5,21.46,21.46,4000.0,15.158,15.165,15.1368,15.1368,4000.0
2009-08-25 15:10:00,21.46,21.49,21.46,21.47,12100.0,15.1368,15.158,15.1368,15.1439,12100.0
2009-08-25 15:15:00,21.47,21.48,21.44,21.45,28100.0,15.1439,15.1509,15.1227,15.1298,28100.0
2009-08-25 15:20:00,21.46,21.49,21.45,21.49,71900.0,15.1368,15.158,15.1298,15.158,71900.0
2009-08-25 15:25:00,21.49,21.49,21.39,21.4,189000.0,15.158,15.158,15.0875,15.0945,189000.0
2009-08-25 15:30:00,21.4,21.41,21.36,21.37,44700.0,15.0945,15.1016,15.0663,15.0733,44700.0
2009-08-25 15:35:00,21.36,21.38,21.35,21.38,123200.0,15.0663,15.0804,15.0592,15.0804,123200.0
2009-08-25 15:40:00,21.39,21.41,21.34,21.36,136200.0,15.0875,15.1016,15.0522,15.0663,136200.0
2009-08-25 15:45:00,21.35,21.36,21.33,21.34,154600.0,15.0592,15.0663,15.0451,15.0522,154600.0
2009-08-25 15:50:00,21.35,21.41,21.35,21.37,157500.0,15.0592,15.1016,15.0592,15.0733,157500.0
2009-08-25 15:55:00,21.37,21.38,21.35,21.36,101100.0,15.0733,15.0804,15.0592,15.0663,101100.0
2009-08-26 09:30:00,21.26,21.4,21.26,21.4,8900.0,14.9958,15.0945,14.9958,15.0945,8900.0
2009-08-26 09:35:00,21.37,21.39,21.3,21.35,37200.0,15.0733,15.0875,15.024,15.0592,37200.0
2009-08-26 09:40:00,21.37,21.39,21.27,21.33,222400.0,15.0733,15.0875,15.0028,15.0451,222400.0
2009-08-26 09:45:00,21.32,21.34,21.31,21.33,70100.0,15.0381,15.0522,15.031,15.0451,70100.0
2009-08-26 09:50:00,21.34,21.36,21.28,21.36,65100.0,15.0522,15.0663,15.0099,15.0663,65100.0
2009-08-26 09:55:00,21.37,21.43,21.34,21.42,79600.0,15.0733,15.1157,15.0522,15.1086,79600.0
2009-08-26 10:00:00,21.45,21.55,21.39,21.45,78800.0,15.1298,15.2003,15.0875,15.1298,78800.0
2009-08-26 10:05:00,21.48,21.5,21.43,21.47,65300.0,15.1509,15.165,15.1157,15.1439,65300.0
2009-08-26 10:10:00,21.46,21.57,21.45,21.55,35100.0,15.1368,15.2144,15.1298,15.2003,35100.0
2009-08-26 10:15:00,21.55,21.64,21.55,21.64,35200.0,15.2003,15.2638,15.2003,15.2638,35200.0
2009-08-26 10:20:00,21.64,21.77,21.64,21.74,451700.0,15.2638,15.3555,15.2638,15.3343,451700.0
2009-08-26 10:25:00,21.75,21.81,21.74,21.81,111300.0,15.3414,15.3837,15.3343,15.3837,111300.0
2009-08-26 10:30:00,21.81,21.86,21.81,21.86,73300.0,15.3837,15.419,15.3837,15.419,73300.0
2009-08-26 10:35:00,21.85,21.94,21.84,21.94,77000.0,15.4119,15.4754,15.4049,15.4754,77000.0
2009-08-26 10:40:00,21.96,21.97,21.93,21.95,128300.0,15.4895,15.4966,15.4683,15.4824,128300.0
2009-08-26 10:45:00,21.95,21.99,21.92,21.97,91500.0,15.4824,15.5107,15.4613,15.4966,91500.0
2009-08-26 10:50:00,21.98,22.01,21.97,21.99,52200.0,15.5036,15.5248,15.4966,15.5107,52200.0
2009-08-26 10:55:00,21.99,22.0,21.89,21.9,52700.0,15.5107,15.5177,15.4401,15.4472,52700.0
2009-08-26 11:00:00,21.89,21.94,21.89,21.93,106000.0,15.4401,15.4754,15.4401,15.4683,106000.0
2009-08-26 11:05:00,21.93,21.93,21.88,21.91,70400.0,15.4683,15.4683,15.4331,15.4542,70400.0
2009-08-26 11:10:00,21.91,21.91,21.85,21.87,35000.0,15.4542,15.4542,15.4119,15.426,35000.0
2009-08-26 11:15:00,21.87,21.89,21.86,21.88,29000.0,15.426,15.4401,15.419,15.4331,29000.0
2009-08-26 11:20:00,21.89,21.9,21.86,21.89,48700.0,15.4401,15.4472,15.419,15.4401,48700.0
2009-08-26 11:25:00,21.88,21.89,21.85,21.85,27400.0,15.4331,15.4401,15.4119,15.4119,27400.0
2009-08-26 11:30:00,21.86,21.86,21.83,21.85,16700.0,15.419,15.419,15.3978,15.4119,16700.0
2009-08-26 11:35:00,21.84,21.84,21.75,21.75,25300.0,15.4049,15.4049,15.3414,15.3414,25300.0
2009-08-26 11:40:00,21.75,21.8,21.74,21.8,94700.0,15.3414,15.3766,15.3343,15.3766,94700.0
2009-08-26 11:45:00,21.81,21.86,21.81,21.86,41700.0,15.3837,15.419,15.3837,15.419,41700.0
2009-08-26 11:50:00,21.86,21.9,21.85,21.89,108400.0,15.419,15.4472,15.4119,15.4401,108400.0
2009-08-26 11:55:00,21.89,21.89,21.87,21.87,61500.0,15.4401,15.4401,15.426,15.426,61500.0
2009-08-26 12:00:00,21.87,21.89,21.87,21.88,16100.0,15.426,15.4401,15.426,15.4331,16100.0
2009-08-26 12:05:00,21.87,21.89,21.83,21.84,7800.0,15.426,15.4401,15.3978,15.4049,7800.0
2009-08-26 12:10:00,21.84,21.86,21.83,21.86,11000.0,15.4049,15.419,15.3978,15.419,11000.0
2009-08-26 12:15:00,21.87,21.87,21.85,21.86,6000.0,15.426,15.426,15.4119,15.419,6000.0
2009-08-26 12:20:00,21.87,21.89,21.87,21.88,10800.0,15.426,15.4401,15.426,15.4331,10800.0
2009-08-26 12:25:00,21.87,21.88,21.84,21.85,9700.0,15.426,15.4331,15.4049,15.4119,9700.0
2009-08-26 12:30:00,21.85,21.85,21.77,21.79,14600.0,15.4119,15.4119,15.3555,15.3696,14600.0
2009-08-26 12:35:00,21.82,21.82,21.76,21.79,9100.0,15.3908,15.3908,15.3484,15.3696,9100.0
2009-08-26 12:40:00,21.79,21.8,21.78,21.78,5100.0,15.3696,15.3766,15.3625,15.3625,5100.0
2009-08-26 12:45:00,21.78,21.78,21.76,21.78,8900.0,15.3625,15.3625,15.3484,15.3625,8900.0
2009-08-26 12:50:00,21.77,21.81,21.77,21.8,7100.0,15.3555,15.3837,15.3555,15.3766,7100.0
2009-08-26 12:55:00,21.8,21.82,21.79,21.8,23100.0,15.3766,15.3908,15.3696,15.3766,23100.0
2009-08-26 13:00:00,21.81,21.81,21.76,21.76,9700.0,15.3837,15.3837,15.3484,15.3484,9700.0
2009-08-26 13:05:00,21.76,21.76,21.71,21.71,32600.0,15.3484,15.3484,15.3132,15.3132,32600.0
2009-08-26 13:10:00,21.7,21.7,21.65,21.67,146000.0,15.3061,15.3061,15.2708,15.285,146000.0
2009-08-26 13:15:00,21.67,21.67,21.47,21.48,255300.0,15.285,15.285,15.1439,15.1509,255300.0
2009-08-26 13:20:00,21.51,21.53,21.45,21.49,70000.0,15.1721,15.1862,15.1298,15.158,70000.0
2009-08-26 13:25:00,21.48,21.49,21.46,21.47,62300.0,15.1509,15.158,15.1368,15.1439,62300.0
2009-08-26 13:30:00,21.47,21.5,21.46,21.48,89100.0,15.1439,15.165,15.1368,15.1509,89100.0
2009-08-26 13:35:00,21.48,21.48,21.44,21.48,50000.0,15.1509,15.1509,15.1227,15.1509,50000.0
2009-08-26 13:40:00,21.48,21.49,21.48,21.49,13900.0,15.1509,15.158,15.1509,15.158,13900.0
2009-08-26 13:45:00,21.48,21.49,21.46,21.49,46100.0,15.1509,15.158,15.1368,15.158,46100.0
2009-08-26 13:50:00,21.49,21.5,21.46,21.46,22100.0,15.158,15.165,15.1368,15.1368,22100.0
2009-08-26 13:55:00,21.47,21.64,21.47,21.64,144900.0,15.1439,15.2638,15.1439,15.2638,144900.0
2009-08-26 14:00:00,21.64,21.65,21.59,21.59,20800.0,15.2638,15.2708,15.2285,15.2285,20800.0
2009-08-26 14:05:00,21.6,21.6,21.56,21.56,38700.0,15.2356,15.2356,15.2074,15.2074,38700.0
2009-08-26 14:10:00,21.56,21.57,21.54,21.57,19700.0,15.2074,15.2144,15.1933,15.2144,19700.0
2009-08-26 14:15:00,21.56,21.58,21.55,21.58,20500.0,15.2074,15.2215,15.2003,15.2215,20500.0
2009-08-26 14:20:00,21.58,21.6,21.57,21.58,25300.0,15.2215,15.2356,15.2144,15.2215,25300.0
2009-08-26 14:25:00,21.58,21.62,21.57,21.58,97000.0,15.2215,15.2497,15.2144,15.2215,97000.0
2009-08-26 14:30:00,21.59,21.65,21.55,21.56,77500.0,15.2285,15.2708,15.2003,15.2074,77500.0
2009-08-26 14:35:00,21.55,21.57,21.55,21.55,14900.0,15.2003,15.2144,15.2003,15.2003,14900.0
2009-08-26 14:40:00,21.56,21.59,21.55,21.59,15600.0,15.2074,15.2285,15.2003,15.2285,15600.0
2009-08-26 14:45:00,21.59,21.62,21.58,21.58,48900.0,15.2285,15.2497,15.2215,15.2215,48900.0
2009-08-26 14:50:00,21.58,21.58,21.51,21.54,44100.0,15.2215,15.2215,15.1721,15.1933,44100.0
2009-08-26 14:55:00,21.54,21.55,21.5,21.51,33900.0,15.1933,15.2003,15.165,15.1721,33900.0
2009-08-26 15:00:00,21.51,21.57,21.5,21.56,17600.0,15.1721,15.2144,15.165,15.2074,17600.0
2009-08-26 15:05:00,21.56,21.57,21.53,21.56,29700.0,15.2074,15.2144,15.1862,15.2074,29700.0
2009-08-26 15:10:00,21.55,21.56,21.52,21.54,61100.0,15.2003,15.2074,15.1791,15.1933,61100.0
2009-08-26 15:15:00,21.53,21.56,21.5,21.52,90000.0,15.1862,15.2074,15.165,15.1791,90000.0
2009-08-26 15:20:00,21.54,21.56,21.53,21.55,24000.0,15.1933,15.2074,15.1862,15.2003,24000.0
2009-08-26 15:25:00,21.55,21.62,21.55,21.6,20600.0,15.2003,15.2497,15.2003,15.2356,20600.0
2009-08-26 15:30:00,21.6,21.62,21.57,21.6,91400.0,15.2356,15.2497,15.2144,15.2356,91400.0
2009-08-26 15:35:00,21.6,21.61,21.59,21.59,22400.0,15.2356,15.2426,15.2285,15.2285,22400.0
2009-08-26 15:40:00,21.62,21.62,21.59,21.61,51700.0,15.2497,15.2497,15.2285,15.2426,51700.0
2009-08-26 15:45:00,21.62,21.65,21.59,21.65,88600.0,15.2497,15.2708,15.2285,15.2708,88600.0
2009-08-26 15:50:00,21.64,21.66,21.62,21.66,108000.0,15.2638,15.2779,15.2497,15.2779,108000.0
2009-08-26 15:55:00,21.66,21.69,21.64,21.67,196300.0,15.2779,15.2991,15.2638,15.285,196300.0
2009-08-27 09:30:00,21.62,21.71,21.43,21.45,22200.0,15.2497,15.3132,15.1157,15.1298,22200.0
2009-08-27 09:35:00,21.45,21.52,21.42,21.45,33700.0,15.1298,15.1791,15.1086,15.1298,33700.0
2009-08-27 09:40:00,21.42,21.43,21.25,21.26,173900.0,15.1086,15.1157,14.9887,14.9958,173900.0
2009-08-27 09:45:00,21.26,21.26,21.08,21.08,285500.0,14.9958,14.9958,14.8688,14.8688,285500.0
2009-08-27 09:50:00,21.08,21.09,21.0,21.04,172800.0,14.8688,14.8758,14.8124,14.8406,172800.0
2009-08-27 09:55:00,21.06,21.13,21.06,21.13,22400.0,14.8547,14.9041,14.8547,14.9041,22400.0
2009-08-27 10:00:00,21.12,21.15,21.05,21.09,44000.0,14.897,14.9182,14.8476,14.8758,44000.0
2009-08-27 10:05:00,21.08,21.15,21.08,21.14,98800.0,14.8688,14.9182,14.8688,14.9111,98800.0
2009-08-27 10:10:00,21.15,21.2,21.15,21.19,49300.0,14.9182,14.9534,14.9182,14.9464,49300.0
2009-08-27 10:15:00,21.19,21.24,21.18,21.23,50800.0,14.9464,14.9816,14.9393,14.9746,50800.0
2009-08-27 10:20:00,21.25,21.26,21.21,21.23,18700.0,14.9887,14.9958,14.9605,14.9746,18700.0
2009-08-27 10:25:00,21.22,21.22,21.18,21.2,19500.0,14.9675,14.9675,14.9393,14.9534,19500.0
2009-08-27 10:30:00,21.19,21.2,21.18,21.18,25000.0,14.9464,14.9534,14.9393,14.9393,25000.0
2009-08-27 10:35:00,21.18,21.19,21.15,21.15,26900.0,14.9393,14.9464,14.9182,14.9182,26900.0
2009-08-27 10:40:00,21.14,21.16,21.13,21.15,102800.0,14.9111,14.9252,14.9041,14.9182,102800.0
2009-08-27 10:45:00,21.15,21.17,21.15,21.15,14500.0,14.9182,14.9323,14.9182,14.9182,14500.0
2009-08-27 10:50:00,21.16,21.16,21.14,21.15,12500.0,14.9252,14.9252,14.9111,14.9182,12500.0
2009-08-27 10:55:00,21.16,21.17,21.12,21.12,32000.0,14.9252,14.9323,14.897,14.897,32000.0
2009-08-27 11:00:00,21.11,21.12,21.09,21.11,25200.0,14.89,14.897,14.8758,14.89,25200.0
2009-08-27 11:05:00,21.11,21.12,21.11,21.11,13900.0,14.89,14.897,14.89,14.89,13900.0
2009-08-27 11:10:00,21.12,21.14,21.12,21.14,11900.0,14.897,14.9111,14.897,14.9111,11900.0
2009-08-27 11:15:00,21.14,21.15,21.13,21.14,13800.0,14.9111,14.9182,14.9041,14.9111,13800.0
2009-08-27 11:20:00,21.14,21.14,21.1,21.12,55800.0,14.9111,14.9111,14.8829,14.897,55800.0
2009-08-27 11:25:00,21.13,21.17,21.12,21.17,45900.0,14.9041,14.9323,14.897,14.9323,45900.0
2009-08-27 11:30:00,21.17,21.17,21.14,21.15,10100.0,14.9323,14.9323,14.9111,14.9182,10100.0
2009-08-27 11:35:00,21.15,21.16,21.12,21.12,11400.0,14.9182,14.9252,14.897,14.897,11400.0
2009-08-27 11:40:00,21.12,21.15,21.12,21.13,6700.0,14.897,14.9182,14.897,14.9041,6700.0
2009-08-27 11:45:00,21.13,21.17,21.13,21.16,13000.0,14.9041,14.9323,14.9041,14.9252,13000.0
2009-08-27 11:50:00,21.16,21.17,21.14,21.16,12200.0,14.9252,14.9323,14.9111,14.9252,12200.0
2009-08-27 11:55:00,21.15,21.23,21.15,21.23,13000.0,14.9182,14.9746,14.9182,14.9746,13000.0
2009-08-27 12:00:00,21.24,21.24,21.2,21.2,12800.0,14.9816,14.9816,14.9534,14.9534,12800.0
2009-08-27 12:05:00,21.2,21.24,21.2,21.23,12600.0,14.9534,14.9816,14.9534,14.9746,12600.0
2009-08-27 12:10:00,21.23,21.28,21.23,21.28,6200.0,14.9746,15.0099,14.9746,15.0099,6200.0
2009-08-27 12:15:00,21.28,21.28,21.26,21.26,3700.0,15.0099,15.0099,14.9958,14.9958,3700.0
2009-08-27 12:20:00,21.26,21.26,21.25,21.26,14200.0,14.9958,14.9958,14.9887,14.9958,14200.0
2009-08-27 12:25:00,21.27,21.36,21.26,21.36,17200.0,15.0028,15.0663,14.9958,15.0663,17200.0
2009-08-27 12:30:00,21.36,21.4,21.36,21.38,18800.0,15.0663,15.0945,15.0663,15.0804,18800.0
2009-08-27 12:35:00,21.38,21.38,21.36,21.37,6900.0,15.0804,15.0804,15.0663,15.0733,6900.0
2009-08-27 12:40:00,21.38,21.38,21.33,21.34,13700.0,15.0804,15.0804,15.0451,15.0522,13700.0
2009-08-27 12:45:00,21.34,21.35,21.28,21.28,15700.0,15.0522,15.0592,15.0099,15.0099,15700.0
2009-08-27 12:50:00,21.28,21.3,21.26,21.3,9300.0,15.0099,15.024,14.9958,15.024,9300.0
2009-08-27 12:55:00,21.3,21.3,21.27,21.3,6400.0,15.024,15.024,15.0028,15.024,6400.0
2009-08-27 13:00:00,21.31,21.31,21.28,21.29,12300.0,15.031,15.031,15.0099,15.0169,12300.0
2009-08-27 13:05:00,21.3,21.31,21.29,21.3,3400.0,15.024,15.031,15.0169,15.024,3400.0
2009-08-27 13:10:00,21.29,21.29,21.25,21.26,8700.0,15.0169,15.0169,14.9887,14.9958,8700.0
2009-08-27 13:15:00,21.26,21.26,21.25,21.26,20900.0,14.9958,14.9958,14.9887,14.9958,20900.0
2009-08-27 13:20:00,21.27,21.3,21.27,21.3,11300.0,15.0028,15.024,15.0028,15.024,11300.0
2009-08-27 13:25:00,21.31,21.31,21.3,21.31,6300.0,15.031,15.031,15.024,15.031,6300.0
2009-08-27 13:30:00,21.31,21.36,21.31,21.36,11500.0,15.031,15.0663,15.031,15.0663,11500.0
2009-08-27 13:35:00,21.36,21.39,21.36,21.38,16200.0,15.0663,15.0875,15.0663,15.0804,16200.0
2009-08-27 13:40:00,21.38,21.38,21.34,21.35,15400.0,15.0804,15.0804,15.0522,15.0592,15400.0
2009-08-27 13:45:00,21.35,21.39,21.35,21.36,40800.0,15.0592,15.0875,15.0592,15.0663,40800.0
2009-08-27 13:50:00,21.36,21.43,21.36,21.42,22300.0,15.0663,15.1157,15.0663,15.1086,22300.0
2009-08-27 13:55:00,21.43,21.45,21.4,21.41,10200.0,15.1157,15.1298,15.0945,15.1016,10200.0
2009-08-27 14:00:00,21.42,21.45,21.42,21.45,13100.0,15.1086,15.1298,15.1086,15.1298,13100.0
2009-08-27 14:05:00,21.45,21.45,21.42,21.42,12600.0,15.1298,15.1298,15.1086,15.1086,12600.0
2009-08-27 14:10:00,21.43,21.44,21.38,21.4,34600.0,15.1157,15.1227,15.0804,15.0945,34600.0
2009-08-27 14:15:00,21.4,21.43,21.37,21.4,137100.0,15.0945,15.1157,15.0733,15.0945,137100.0
2009-08-27 14:20:00,21.41,21.42,21.39,21.39,15900.0,15.1016,15.1086,15.0875,15.0875,15900.0
2009-08-27 14:25:00,21.4,21.44,21.39,21.43,14100.0,15.0945,15.1227,15.0875,15.1157,14100.0
2009-08-27 14:30:00,21.43,21.5,21.43,21.49,100100.0,15.1157,15.165,15.1157,15.158,100100.0
2009-08-27 14:35:00,21.5,21.53,21.49,21.51,31500.0,15.165,15.1862,15.158,15.1721,31500.0
2009-08-27 14:40:00,21.52,21.58,21.52,21.58,21700.0,15.1791,15.2215,15.1791,15.2215,21700.0
2009-08-27 14:45:00,21.57,21.57,21.5,21.52,15700.0,15.2144,15.2144,15.165,15.1791,15700.0
2009-08-27 14:50:00,21.51,21.52,21.5,21.52,5300.0,15.1721,15.1791,15.165,15.1791,5300.0
2009-08-27 14:55:00,21.51,21.51,21.49,21.51,7200.0,15.1721,15.1721,15.158,15.1721,7200.0
2009-08-27 15:00:00,21.51,21.52,21.48,21.49,85200.0,15.1721,15.1791,15.1509,15.158,85200.0
2009-08-27 15:05:00,21.49,21.49,21.45,21.45,43300.0,15.158,15.158,15.1298,15.1298,43300.0
2009-08-27 15:10:00,21.45,21.47,21.45,21.47,4700.0,15.1298,15.1439,15.1298,15.1439,4700.0
2009-08-27 15:15:00,21.46,21.49,21.45,21.47,13000.0,15.1368,15.158,15.1298,15.1439,13000.0
2009-08-27 15:20:00,21.47,21.51,21.44,21.45,23500.0,15.1439,15.1721,15.1227,15.1298,23500.0
2009-08-27 15:25:00,21.45,21.46,21.41,21.44,41600.0,15.1298,15.1368,15.1016,15.1227,41600.0
2009-08-27 15:30:00,21.44,21.45,21.43,21.44,17000.0,15.1227,15.1298,15.1157,15.1227,17000.0
2009-08-27 15:35:00,21.43,21.49,21.43,21.49,21800.0,15.1157,15.158,15.1157,15.158,21800.0
2009-08-27 15:40:00,21.49,21.49,21.45,21.47,35600.0,15.158,15.158,15.1298,15.1439,35600.0
2009-08-27 15:45:00,21.47,21.49,21.44,21.46,61000.0,15.1439,15.158,15.1227,15.1368,61000.0
2009-08-27 15:50:00,21.46,21.49,21.46,21.46,68600.0,15.1368,15.158,15.1368,15.1368,68600.0
2009-08-27 15:55:00,21.45,21.5,21.44,21.48,69900.0,15.1298,15.165,15.1227,15.1509,69900.0
2009-08-28 09:30:00,21.75,21.79,21.52,21.52,81600.0,15.3414,15.3696,15.1791,15.1791,81600.0
2009-08-28 09:35:00,21.52,21.63,21.43,21.45,164100.0,15.1791,15.2567,15.1157,15.1298,164100.0
2009-08-28 09:40:00,21.45,21.49,21.38,21.38,83400.0,15.1298,15.158,15.0804,15.0804,83400.0
2009-08-28 09:45:00,21.38,21.44,21.35,21.4,75900.0,15.0804,15.1227,15.0592,15.0945,75900.0
2009-08-28 09:50:00,21.4,21.51,21.35,21.43,58000.0,15.0945,15.1721,15.0592,15.1157,58000.0
2009-08-28 09:55:00,21.43,21.63,21.42,21.59,221200.0,15.1157,15.2567,15.1086,15.2285,221200.0
2009-08-28 10:00:00,21.59,21.6,21.49,21.55,50100.0,15.2285,15.2356,15.158,15.2003,50100.0
2009-08-28 10:05:00,21.53,21.54,21.46,21.51,80500.0,15.1862,15.1933,15.1368,15.1721,80500.0
2009-08-28 10:10:00,21.5,21.55,21.48,21.49,46100.0,15.165,15.2003,15.1509,15.158,46100.0
2009-08-28 10:15:00,21.5,21.52,21.46,21.47,49600.0,15.165,15.1791,15.1368,15.1439,49600.0
2009-08-28 10:20:00,21.47,21.47,21.41,21.41,22600.0,15.1439,15.1439,15.1016,15.1016,22600.0
2009-08-28 10:25:00,21.42,21.44,21.37,21.39,28800.0,15.1086,15.1227,15.0733,15.0875,28800.0
2009-08-28 10:30:00,21.41,21.43,21.35,21.4,70400.0,15.1016,15.1157,15.0592,15.0945,70400.0
2009-08-28 10:35:00,21.41,21.46,21.39,21.46,32900.0,15.1016,15.1368,15.0875,15.1368,32900.0
2009-08-28 10:40:00,21.47,21.47,21.43,21.43,11500.0,15.1439,15.1439,15.1157,15.1157,11500.0
2009-08-28 10:45:00,21.42,21.48,21.41,21.48,25300.0,15.1086,15.1509,15.1016,15.1509,25300.0
2009-08-28 10:50:00,21.47,21.48,21.42,21.44,36300.0,15.1439,15.1509,15.1086,15.1227,36300.0
2009-08-28 10:55:00,21.43,21.44,21.38,21.39,42200.0,15.1157,15.1227,15.0804,15.0875,42200.0
2009-08-28 11:00:00,21.4,21.43,21.38,21.4,14500.0,15.0945,15.1157,15.0804,15.0945,14500.0
2009-08-28 11:05:00,21.4,21.45,21.4,21.42,13900.0,15.0945,15.1298,15.0945,15.1086,13900.0
2009-08-28 11:10:00,21.43,21.43,21.36,21.4,34200.0,15.1157,15.1157,15.0663,15.0945,34200.0
2009-08-28 11:15:00,21.4,21.42,21.4,21.41,6400.0,15.0945,15.1086,15.0945,15.1016,6400.0
2009-08-28 11:20:00,21.42,21.46,21.41,21.44,38100.0,15.1086,15.1368,15.1016,15.1227,38100.0
2009-08-28 11:25:00,21.44,21.44,21.38,21.4,10200.0,15.1227,15.1227,15.0804,15.0945,10200.0
2009-08-28 11:30:00,21.4,21.42,21.39,21.39,7300.0,15.0945,15.1086,15.0875,15.0875,7300.0
2009-08-28 11:35:00,21.4,21.42,21.39,21.4,13400.0,15.0945,15.1086,15.0875,15.0945,13400.0
2009-08-28 11:40:00,21.41,21.42,21.33,21.33,25600.0,15.1016,15.1086,15.0451,15.0451,25600.0
2009-08-28 11:45:00,21.33,21.38,21.32,21.38,15500.0,15.0451,15.0804,15.0381,15.0804,15500.0
2009-08-28 11:50:00,21.38,21.39,21.3,21.3,36100.0,15.0804,15.0875,15.024,15.024,36100.0
2009-08-28 11:55:00,21.31,21.32,21.28,21.29,23300.0,15.031,15.0381,15.0099,15.0169,23300.0
2009-08-28 12:00:00,21.3,21.34,21.3,21.33,23100.0,15.024,15.0522,15.024,15.0451,23100.0
2009-08-28 12:05:00,21.33,21.34,21.28,21.28,46900.0,15.0451,15.0522,15.0099,15.0099,46900.0
2009-08-28 12:10:00,21.28,21.29,21.24,21.24,23400.0,15.0099,15.0169,14.9816,14.9816,23400.0
2009-08-28 12:15:00,21.24,21.25,21.19,21.19,46600.0,14.9816,14.9887,14.9464,14.9464,46600.0
2009-08-28 12:20:00,21.19,21.28,21.19,21.26,7400.0,14.9464,15.0099,14.9464,14.9958,7400.0
2009-08-28 12:25:00,21.22,21.27,21.2,21.22,23700.0,14.9675,15.0028,14.9534,14.9675,23700.0
2009-08-28 12:30:00,21.22,21.23,21.2,21.21,33200.0,14.9675,14.9746,14.9534,14.9605,33200.0
2009-08-28 12:35:00,21.2,21.25,21.2,21.25,22200.0,14.9534,14.9887,14.9534,14.9887,22200.0
2009-08-28 12:40:00,21.25,21.27,21.25,21.26,13700.0,14.9887,15.0028,14.9887,14.9958,13700.0
2009-08-28 12:45:00,21.27,21.27,21.26,21.27,8000.0,15.0028,15.0028,14.9958,15.0028,8000.0
2009-08-28 12:50:00,21.27,21.27,21.24,21.24,7400.0,15.0028,15.0028,14.9816,14.9816,7400.0
2009-08-28 12:55:00,21.24,21.26,21.24,21.24,7000.0,14.9816,14.9958,14.9816,14.9816,7000.0
2009-08-28 13:00:00,21.24,21.3,21.24,21.29,17000.0,14.9816,15.024,14.9816,15.0169,17000.0
2009-08-28 13:05:00,21.29,21.31,21.28,21.31,16400.0,15.0169,15.031,15.0099,15.031,16400.0
2009-08-28 13:10:00,21.32,21.35,21.31,21.33,7100.0,15.0381,15.0592,15.031,15.0451,7100.0
2009-08-28 13:15:00,21.34,21.34,21.31,21.31,10800.0,15.0522,15.0522,15.031,15.031,10800.0
2009-08-28 13:20:00,21.32,21.39,21.32,21.37,6700.0,15.0381,15.0875,15.0381,15.0733,6700.0
2009-08-28 13:25:00,21.37,21.37,21.34,21.34,5600.0,15.0733,15.0733,15.0522,15.0522,5600.0
2009-08-28 13:30:00,21.35,21.36,21.34,21.36,17400.0,15.0592,15.0663,15.0522,15.0663,17400.0
2009-08-28 13:35:00,21.36,21.37,21.35,21.36,8800.0,15.0663,15.0733,15.0592,15.0663,8800.0
2009-08-28 13:40:00,21.37,21.39,21.37,21.39,2000.0,15.0733,15.0875,15.0733,15.0875,2000.0
2009-08-28 13:45:00,21.38,21.38,21.33,21.34,9900.0,15.0804,15.0804,15.0451,15.0522,9900.0
2009-08-28 13:50:00,21.35,21.36,21.33,21.34,7700.0,15.0592,15.0663,15.0451,15.0522,7700.0
2009-08-28 13:55:00,21.34,21.34,21.33,21.33,6200.0,15.0522,15.0522,15.0451,15.0451,6200.0
2009-08-28 14:00:00,21.33,21.33,21.3,21.31,6300.0,15.0451,15.0451,15.024,15.031,6300.0
2009-08-28 14:05:00,21.31,21.35,21.31,21.35,5000.0,15.031,15.0592,15.031,15.0592,5000.0
2009-08-28 14:10:00,21.36,21.37,21.34,21.35,13900.0,15.0663,15.0733,15.0522,15.0592,13900.0
2009-08-28 14:15:00,21.36,21.41,21.36,21.39,14100.0,15.0663,15.1016,15.0663,15.0875,14100.0
2009-08-28 14:20:00,21.39,21.39,21.35,21.37,11400.0,15.0875,15.0875,15.0592,15.0733,11400.0
2009-08-28 14:25:00,21.35,21.37,21.35,21.37,4000.0,15.0592,15.0733,15.0592,15.0733,4000.0
2009-08-28 14:30:00,21.37,21.37,21.32,21.36,14200.0,15.0733,15.0733,15.0381,15.0663,14200.0
2009-08-28 14:35:00,21.35,21.4,21.35,21.38,8300.0,15.0592,15.0945,15.0592,15.0804,8300.0
2009-08-28 14:40:00,21.39,21.4,21.33,21.33,32300.0,15.0875,15.0945,15.0451,15.0451,32300.0
2009-08-28 14:45:00,21.33,21.34,21.33,21.34,31400.0,15.0451,15.0522,15.0451,15.0522,31400.0
2009-08-28 14:50:00,21.34,21.37,21.33,21.36,8500.0,15.0522,15.0733,15.0451,15.0663,8500.0
2009-08-28 14:55:00,21.35,21.38,21.35,21.38,17800.0,15.0592,15.0804,15.0592,15.0804,17800.0
2009-08-28 15:00:00,21.38,21.38,21.37,21.37,3200.0,15.0804,15.0804,15.0733,15.0733,3200.0
2009-08-28 15:05:00,21.38,21.38,21.33,21.36,16700.0,15.0804,15.0804,15.0451,15.0663,16700.0
2009-08-28 15:10:00,21.36,21.37,21.35,21.35,5300.0,15.0663,15.0733,15.0592,15.0592,5300.0
2009-08-28 15:15:00,21.36,21.38,21.36,21.37,7200.0,15.0663,15.0804,15.0663,15.0733,7200.0
2009-08-28 15:20:00,21.38,21.39,21.37,21.37,8800.0,15.0804,15.0875,15.0733,15.0733,8800.0
2009-08-28 15:25:00,21.37,21.41,21.37,21.37,27200.0,15.0733,15.1016,15.0733,15.0733,27200.0
2009-08-28 15:30:00,21.38,21.39,21.33,21.33,48600.0,15.0804,15.0875,15.0451,15.0451,48600.0
2009-08-28 15:35:00,21.33,21.35,21.31,21.31,42800.0,15.0451,15.0592,15.031,15.031,42800.0
2009-08-28 15:40:00,21.32,21.37,21.31,21.31,30300.0,15.0381,15.0733,15.031,15.031,30300.0
2009-08-28 15:45:00,21.31,21.35,21.28,21.33,53800.0,15.031,15.0592,15.0099,15.0451,53800.0
2009-08-28 15:50:00,21.33,21.34,21.29,21.33,115300.0,15.0451,15.0522,15.0169,15.0451,115300.0
2009-08-28 15:55:00,21.32,21.34,21.32,21.34,63400.0,15.0381,15.0522,15.0381,15.0522,63400.0
2009-08-31 09:30:00,20.91,21.15,20.9,21.12,16300.0,14.7489,14.9182,14.7418,14.897,16300.0
2009-08-31 09:35:00,21.12,21.13,21.02,21.06,50400.0,14.897,14.9041,14.8265,14.8547,50400.0
2009-08-31 09:40:00,21.08,21.08,20.89,20.89,68600.0,14.8688,14.8688,14.7348,14.7348,68600.0
2009-08-31 09:45:00,20.89,20.96,20.86,20.93,35300.0,14.7348,14.7842,14.7136,14.763,35300.0
2009-08-31 09:50:00,20.94,21.01,20.88,20.98,54100.0,14.77,14.8194,14.7277,14.7983,54100.0
2009-08-31 09:55:00,21.0,21.1,21.0,21.1,15900.0,14.8124,14.8829,14.8124,14.8829,15900.0
2009-08-31 10:00:00,21.09,21.13,21.03,21.13,31800.0,14.8758,14.9041,14.8335,14.9041,31800.0
2009-08-31 10:05:00,21.13,21.19,21.12,21.17,15400.0,14.9041,14.9464,14.897,14.9323,15400.0
2009-08-31 10:10:00,21.17,21.17,21.13,21.17,19500.0,14.9323,14.9323,14.9041,14.9323,19500.0
2009-08-31 10:15:00,21.17,21.21,21.15,21.18,27200.0,14.9323,14.9605,14.9182,14.9393,27200.0
2009-08-31 10:20:00,21.2,21.25,21.17,21.17,26400.0,14.9534,14.9887,14.9323,14.9323,26400.0
2009-08-31 10:25:00,21.17,21.19,21.13,21.17,74000.0,14.9323,14.9464,14.9041,14.9323,74000.0
2009-08-31 10:30:00,21.17,21.17,21.13,21.17,24100.0,14.9323,14.9323,14.9041,14.9323,24100.0
2009-08-31 10:35:00,21.18,21.24,21.18,21.24,35500.0,14.9393,14.9816,14.9393,14.9816,35500.0
2009-08-31 10:40:00,21.24,21.27,21.23,21.23,17300.0,14.9816,15.0028,14.9746,14.9746,17300.0
2009-08-31 10:45:00,21.23,21.23,21.17,21.21,74100.0,14.9746,14.9746,14.9323,14.9605,74100.0
2009-08-31 10:50:00,21.21,21.29,21.21,21.27,48600.0,14.9605,15.0169,14.9605,15.0028,48600.0
2009-08-31 10:55:00,21.27,21.3,21.25,21.3,87400.0,15.0028,15.024,14.9887,15.024,87400.0
2009-08-31 11:00:00,21.29,21.29,21.23,21.25,18600.0,15.0169,15.0169,14.9746,14.9887,18600.0
2009-08-31 11:05:00,21.24,21.27,21.23,21.27,21200.0,14.9816,15.0028,14.9746,15.0028,21200.0
2009-08-31 11:10:00,21.27,21.29,21.26,21.26,10400.0,15.0028,15.0169,14.9958,14.9958,10400.0
2009-08-31 11:15:00,21.25,21.3,21.25,21.27,21800.0,14.9887,15.024,14.9887,15.0028,21800.0
2009-08-31 11:20:00,21.27,21.3,21.21,21.23,19200.0,15.0028,15.024,14.9605,14.9746,19200.0
2009-08-31 11:25:00,21.23,21.25,21.2,21.21,23700.0,14.9746,14.9887,14.9534,14.9605,23700.0
2009-08-31 11:30:00,21.2,21.24,21.2,21.21,22900.0,14.9534,14.9816,14.9534,14.9605,22900.0
2009-08-31 11:35:00,21.2,21.25,21.19,21.25,20200.0,14.9534,14.9887,14.9464,14.9887,20200.0
2009-08-31 11:40:00,21.26,21.26,21.2,21.2,17500.0,14.9958,14.9958,14.9534,14.9534,17500.0
2009-08-31 11:45:00,21.21,21.21,21.14,21.14,23300.0,14.9605,14.9605,14.9111,14.9111,23300.0
2009-08-31 11:50:00,21.15,21.17,21.14,21.16,18800.0,14.9182,14.9323,14.9111,14.9252,18800.0
2009-08-31 11:55:00,21.16,21.16,21.14,21.16,13600.0,14.9252,14.9252,14.9111,14.9252,13600.0
2009-08-31 12:00:00,21.16,21.17,21.14,21.14,20500.0,14.9252,14.9323,14.9111,14.9111,20500.0
2009-08-31 12:05:00,21.14,21.15,21.1,21.11,13300.0,14.9111,14.9182,14.8829,14.89,13300.0
2009-08-31 12:10:00,21.1,21.14,21.1,21.14,13200.0,14.8829,14.9111,14.8829,14.9111,13200.0
2009-08-31 12:15:00,21.14,21.14,21.11,21.12,5600.0,14.9111,14.9111,14.89,14.897,5600.0
2009-08-31 12:20:00,21.12,21.14,21.12,21.14,13900.0,14.897,14.9111,14.897,14.9111,13900.0
2009-08-31 12:25:00,21.14,21.14,21.12,21.13,9800.0,14.9111,14.9111,14.897,14.9041,9800.0
2009-08-31 12:30:00,21.13,21.16,21.13,21.16,18300.0,14.9041,14.9252,14.9041,14.9252,18300.0
2009-08-31 12:35:00,21.15,21.15,21.1,21.14,16100.0,14.9182,14.9182,14.8829,14.9111,16100.0
2009-08-31 12:40:00,21.14,21.15,21.13,21.13,8300.0,14.9111,14.9182,14.9041,14.9041,8300.0
2009-08-31 12:45:00,21.13,21.14,21.12,21.14,8200.0,14.9041,14.9111,14.897,14.9111,8200.0
2009-08-31 12:50:00,21.14,21.15,21.12,21.12,12100.0,14.9111,14.9182,14.897,14.897,12100.0
2009-08-31 12:55:00,21.12,21.13,21.1,21.12,5600.0,14.897,14.9041,14.8829,14.897,5600.0
2009-08-31 13:00:00,21.12,21.13,21.1,21.12,14500.0,14.897,14.9041,14.8829,14.897,14500.0
2009-08-31 13:05:00,21.12,21.13,21.08,21.09,10000.0,14.897,14.9041,14.8688,14.8758,10000.0
2009-08-31 13:10:00,21.08,21.09,21.07,21.09,13900.0,14.8688,14.8758,14.8617,14.8758,13900.0
2009-08-31 13:15:00,21.09,21.09,21.07,21.09,12300.0,14.8758,14.8758,14.8617,14.8758,12300.0
2009-08-31 13:20:00,21.08,21.09,21.08,21.08,1400.0,14.8688,14.8758,14.8688,14.8688,1400.0
2009-08-31 13:25:00,21.09,21.1,21.08,21.1,6300.0,14.8758,14.8829,14.8688,14.8829,6300.0
2009-08-31 13:30:00,21.1,21.1,21.09,21.1,6600.0,14.8829,14.8829,14.8758,14.8829,6600.0
2009-08-31 13:35:00,21.11,21.13,21.09,21.13,16700.0,14.89,14.9041,14.8758,14.9041,16700.0
2009-08-31 13:40:00,21.13,21.13,21.09,21.1,9400.0,14.9041,14.9041,14.8758,14.8829,9400.0
2009-08-31 13:45:00,21.09,21.1,21.09,21.1,5700.0,14.8758,14.8829,14.8758,14.8829,5700.0
2009-08-31 13:50:00,21.1,21.11,21.09,21.09,6200.0,14.8829,14.89,14.8758,14.8758,6200.0
2009-08-31 13:55:00,21.1,21.11,21.09,21.1,7100.0,14.8829,14.89,14.8758,14.8829,7100.0
2009-08-31 14:00:00,21.12,21.12,21.1,21.11,7000.0,14.897,14.897,14.8829,14.89,7000.0
2009-08-31 14:05:00,21.1,21.11,21.09,21.1,5500.0,14.8829,14.89,14.8758,14.8829,5500.0
2009-08-31 14:10:00,21.1,21.1,21.08,21.08,10500.0,14.8829,14.8829,14.8688,14.8688,10500.0
2009-08-31 14:15:00,21.08,21.08,21.07,21.08,12000.0,14.8688,14.8688,14.8617,14.8688,12000.0
2009-08-31 14:20:00,21.08,21.11,21.08,21.1,23800.0,14.8688,14.89,14.8688,14.8829,23800.0
2009-08-31 14:25:00,21.09,21.11,21.08,21.11,11300.0,14.8758,14.89,14.8688,14.89,11300.0
2009-08-31 14:30:00,21.1,21.13,21.1,21.13,15200.0,14.8829,14.9041,14.8829,14.9041,15200.0
2009-08-31 14:35:00,21.14,21.18,21.14,21.18,23700.0,14.9111,14.9393,14.9111,14.9393,23700.0
2009-08-31 14:40:00,21.18,21.19,21.17,21.17,22200.0,14.9393,14.9464,14.9323,14.9323,22200.0
2009-08-31 14:45:00,21.17,21.18,21.17,21.18,9000.0,14.9323,14.9393,14.9323,14.9393,9000.0
2009-08-31 14:50:00,21.17,21.18,21.11,21.13,91400.0,14.9323,14.9393,14.89,14.9041,91400.0
2009-08-31 14:55:00,21.14,21.19,21.11,21.13,34200.0,14.9111,14.9464,14.89,14.9041,34200.0
2009-08-31 15:00:00,21.12,21.13,21.08,21.13,23900.0,14.897,14.9041,14.8688,14.9041,23900.0
2009-08-31 15:05:00,21.14,21.16,21.14,21.15,31600.0,14.9111,14.9252,14.9111,14.9182,31600.0
2009-08-31 15:10:00,21.15,21.17,21.15,21.17,48600.0,14.9182,14.9323,14.9182,14.9323,48600.0
2009-08-31 15:15:00,21.17,21.21,21.16,21.19,24500.0,14.9323,14.9605,14.9252,14.9464,24500.0
2009-08-31 15:20:00,21.18,21.2,21.14,21.16,22800.0,14.9393,14.9534,14.9111,14.9252,22800.0
2009-08-31 15:25:00,21.15,21.2,21.11,21.17,61700.0,14.9182,14.9534,14.89,14.9323,61700.0
2009-08-31 15:30:00,21.18,21.18,21.16,21.16,50800.0,14.9393,14.9393,14.9252,14.9252,50800.0
2009-08-31 15:35:00,21.16,21.18,21.15,21.17,41800.0,14.9252,14.9393,14.9182,14.9323,41800.0
2009-08-31 15:40:00,21.17,21.19,21.15,21.19,53900.0,14.9323,14.9464,14.9182,14.9464,53900.0
2009-08-31 15:45:00,21.19,21.21,21.17,21.18,87500.0,14.9464,14.9605,14.9323,14.9393,87500.0
2009-08-31 15:50:00,21.18,21.19,21.16,21.17,132800.0,14.9393,14.9464,14.9252,14.9323,132800.0
2009-08-31 15:55:00,21.17,21.23,21.16,21.16,257400.0,14.9323,14.9746,14.9252,14.9252,257400.0
2009-09-01 09:30:00,20.98,21.24,20.98,21.22,44200.0,14.7983,14.9816,14.7983,14.9675,44200.0
2009-09-01 09:35:00,21.25,21.28,21.16,21.23,58000.0,14.9887,15.0099,14.9252,14.9746,58000.0
2009-09-01 09:40:00,21.23,21.24,21.2,21.23,19500.0,14.9746,14.9816,14.9534,14.9746,19500.0
2009-09-01 09:45:00,21.24,21.33,21.21,21.26,145700.0,14.9816,15.0451,14.9605,14.9958,145700.0
2009-09-01 09:50:00,21.26,21.29,21.22,21.24,102600.0,14.9958,15.0169,14.9675,14.9816,102600.0
2009-09-01 09:55:00,21.24,21.32,21.24,21.26,88900.0,14.9816,15.0381,14.9816,14.9958,88900.0
2009-09-01 10:00:00,21.27,21.37,21.25,21.32,78000.0,15.0028,15.0733,14.9887,15.0381,78000.0
2009-09-01 10:05:00,21.31,21.39,21.3,21.35,62000.0,15.031,15.0875,15.024,15.0592,62000.0
2009-09-01 10:10:00,21.35,21.35,21.25,21.25,37700.0,15.0592,15.0592,14.9887,14.9887,37700.0
2009-09-01 10:15:00,21.25,21.31,21.22,21.25,44700.0,14.9887,15.031,14.9675,14.9887,44700.0
2009-09-01 10:20:00,21.25,21.3,21.23,21.29,50200.0,14.9887,15.024,14.9746,15.0169,50200.0
2009-09-01 10:25:00,21.28,21.34,21.27,21.32,64400.0,15.0099,15.0522,15.0028,15.0381,64400.0
2009-09-01 10:30:00,21.32,21.36,21.29,21.32,66700.0,15.0381,15.0663,15.0169,15.0381,66700.0
2009-09-01 10:35:00,21.32,21.33,21.18,21.21,136200.0,15.0381,15.0451,14.9393,14.9605,136200.0
2009-09-01 10:40:00,21.21,21.24,21.19,21.2,26000.0,14.9605,14.9816,14.9464,14.9534,26000.0
2009-09-01 10:45:00,21.2,21.2,21.12,21.17,27000.0,14.9534,14.9534,14.897,14.9323,27000.0
2009-09-01 10:50:00,21.16,21.16,21.03,21.04,46400.0,14.9252,14.9252,14.8335,14.8406,46400.0
2009-09-01 10:55:00,21.04,21.09,21.03,21.06,23600.0,14.8406,14.8758,14.8335,14.8547,23600.0
2009-09-01 11:00:00,21.05,21.06,21.0,21.04,32900.0,14.8476,14.8547,14.8124,14.8406,32900.0
2009-09-01 11:05:00,21.04,21.06,20.97,21.01,42800.0,14.8406,14.8547,14.7912,14.8194,42800.0
2009-09-01 11:10:00,21.01,21.01,20.84,20.88,68300.0,14.8194,14.8194,14.6995,14.7277,68300.0
2009-09-01 11:15:00,20.88,20.88,20.8,20.87,118600.0,14.7277,14.7277,14.6713,14.7207,118600.0
2009-09-01 11:20:00,20.88,20.88,20.75,20.82,32500.0,14.7277,14.7277,14.636,14.6854,32500.0
2009-09-01 11:25:00,20.82,20.82,20.55,20.55,507100.0,14.6854,14.6854,14.495,14.495,507100.0
2009-09-01 11:30:00,20.54,20.55,20.41,20.41,453600.0,14.4879,14.495,14.3962,14.3962,453600.0
2009-09-01 11:35:00,20.42,20.43,20.24,20.34,166000.0,14.4033,14.4103,14.2763,14.3468,166000.0
2009-09-01 11:40:00,20.34,20.54,20.32,20.47,57800.0,14.3468,14.4879,14.3327,14.4385,57800.0
2009-09-01 11:45:00,20.47,20.52,20.41,20.52,139400.0,14.4385,14.4738,14.3962,14.4738,139400.0
2009-09-01 11:50:00,20.51,20.57,20.51,20.57,42200.0,14.4667,14.5091,14.4667,14.5091,42200.0
2009-09-01 11:55:00,20.57,20.58,20.55,20.57,47400.0,14.5091,14.5161,14.495,14.5091,47400.0
2009-09-01 12:00:00,20.55,20.59,20.54,20.56,79800.0,14.495,14.5232,14.4879,14.502,79800.0
2009-09-01 12:05:00,20.56,20.7,20.55,20.7,145300.0,14.502,14.6008,14.495,14.6008,145300.0
2009-09-01 12:10:00,20.7,20.7,20.66,20.67,15300.0,14.6008,14.6008,14.5725,14.5796,15300.0
2009-09-01 12:15:00,20.67,20.67,20.65,20.66,100400.0,14.5796,14.5796,14.5655,14.5725,100400.0
2009-09-01 12:20:00,20.66,20.67,20.54,20.56,85100.0,14.5725,14.5796,14.4879,14.502,85100.0
2009-09-01 12:25:00,20.57,20.6,20.49,20.5,137500.0,14.5091,14.5302,14.4526,14.4597,137500.0
2009-09-01 12:30:00,20.49,20.49,20.46,20.47,93700.0,14.4526,14.4526,14.4315,14.4385,93700.0
2009-09-01 12:35:00,20.48,20.48,20.44,20.46,56700.0,14.4456,14.4456,14.4174,14.4315,56700.0
2009-09-01 12:40:00,20.47,20.52,20.46,20.52,101600.0,14.4385,14.4738,14.4315,14.4738,101600.0
2009-09-01 12:45:00,20.52,20.53,20.5,20.53,25800.0,14.4738,14.4809,14.4597,14.4809,25800.0
2009-09-01 12:50:00,20.52,20.53,20.49,20.49,30200.0,14.4738,14.4809,14.4526,14.4526,30200.0
2009-09-01 12:55:00,20.49,20.5,20.45,20.46,23400.0,14.4526,14.4597,14.4244,14.4315,23400.0
2009-09-01 13:00:00,20.45,20.49,20.45,20.47,27800.0,14.4244,14.4526,14.4244,14.4385,27800.0
2009-09-01 13:05:00,20.48,20.48,20.38,20.4,50500.0,14.4456,14.4456,14.375,14.3892,50500.0
2009-09-01 13:10:00,20.4,20.41,20.36,20.39,22100.0,14.3892,14.3962,14.3609,14.3821,22100.0
2009-09-01 13:15:00,20.4,20.41,20.38,20.41,18200.0,14.3892,14.3962,14.375,14.3962,18200.0
2009-09-01 13:20:00,20.41,20.44,20.41,20.44,25700.0,14.3962,14.4174,14.3962,14.4174,25700.0
2009-09-01 13:25:00,20.43,20.47,20.43,20.45,28000.0,14.4103,14.4385,14.4103,14.4244,28000.0
2009-09-01 13:30:00,20.45,20.46,20.39,20.43,26600.0,14.4244,14.4315,14.3821,14.4103,26600.0
2009-09-01 13:35:00,20.44,20.48,20.43,20.48,38700.0,14.4174,14.4456,14.4103,14.4456,38700.0
2009-09-01 13:40:00,20.47,20.53,20.47,20.47,27200.0,14.4385,14.4809,14.4385,14.4385,27200.0
2009-09-01 13:45:00,20.47,20.47,20.44,20.44,27300.0,14.4385,14.4385,14.4174,14.4174,27300.0
2009-09-01 13:50:00,20.45,20.46,20.42,20.46,25000.0,14.4244,14.4315,14.4033,14.4315,25000.0
2009-09-01 13:55:00,20.47,20.51,20.46,20.49,26300.0,14.4385,14.4667,14.4315,14.4526,26300.0
2009-09-01 14:00:00,20.5,20.5,20.45,20.46,21300.0,14.4597,14.4597,14.4244,14.4315,21300.0
2009-09-01 14:05:00,20.46,20.48,20.45,20.48,10100.0,14.4315,14.4456,14.4244,14.4456,10100.0
2009-09-01 14:10:00,20.48,20.5,20.47,20.48,16900.0,14.4456,14.4597,14.4385,14.4456,16900.0
2009-09-01 14:15:00,20.47,20.5,20.47,20.5,30500.0,14.4385,14.4597,14.4385,14.4597,30500.0
2009-09-01 14:20:00,20.51,20.51,20.46,20.48,27200.0,14.4667,14.4667,14.4315,14.4456,27200.0
2009-09-01 14:25:00,20.48,20.48,20.45,20.47,15000.0,14.4456,14.4456,14.4244,14.4385,15000.0
2009-09-01 14:30:00,20.47,20.49,20.46,20.47,22100.0,14.4385,14.4526,14.4315,14.4385,22100.0
2009-09-01 14:35:00,20.48,20.5,20.48,20.48,32900.0,14.4456,14.4597,14.4456,14.4456,32900.0
2009-09-01 14:40:00,20.48,20.48,20.41,20.41,20200.0,14.4456,14.4456,14.3962,14.3962,20200.0
2009-09-01 14:45:00,20.41,20.42,20.38,20.39,27800.0,14.3962,14.4033,14.375,14.3821,27800.0
2009-09-01 14:50:00,20.39,20.44,20.38,20.41,30800.0,14.3821,14.4174,14.375,14.3962,30800.0
2009-09-01 14:55:00,20.42,20.47,20.41,20.45,21700.0,14.4033,14.4385,14.3962,14.4244,21700.0
2009-09-01 15:00:00,20.45,20.48,20.45,20.47,22500.0,14.4244,14.4456,14.4244,14.4385,22500.0
2009-09-01 15:05:00,20.48,20.5,20.46,20.48,36900.0,14.4456,14.4597,14.4315,14.4456,36900.0
2009-09-01 15:10:00,20.48,20.51,20.48,20.5,21100.0,14.4456,14.4667,14.4456,14.4597,21100.0
2009-09-01 15:15:00,20.5,20.51,20.48,20.49,30900.0,14.4597,14.4667,14.4456,14.4526,30900.0
2009-09-01 15:20:00,20.49,20.49,20.43,20.43,42300.0,14.4526,14.4526,14.4103,14.4103,42300.0
2009-09-01 15:25:00,20.43,20.44,20.37,20.37,66100.0,14.4103,14.4174,14.368,14.368,66100.0
2009-09-01 15:30:00,20.37,20.41,20.37,20.4,36100.0,14.368,14.3962,14.368,14.3892,36100.0
2009-09-01 15:35:00,20.39,20.4,20.36,20.37,30200.0,14.3821,14.3892,14.3609,14.368,30200.0
2009-09-01 15:40:00,20.38,20.38,20.33,20.33,48900.0,14.375,14.375,14.3398,14.3398,48900.0
2009-09-01 15:45:00,20.33,20.35,20.28,20.32,240100.0,14.3398,14.3539,14.3045,14.3327,240100.0
2009-09-01 15:50:00,20.32,20.43,20.29,20.43,329300.0,14.3327,14.4103,14.3116,14.4103,329300.0
2009-09-01 15:55:00,20.43,20.47,20.36,20.37,229500.0,14.4103,14.4385,14.3609,14.368,229500.0
2009-09-02 09:30:00,20.14,20.34,20.14,20.29,68300.0,14.2058,14.3468,14.2058,14.3116,68300.0
2009-09-02 09:35:00,20.29,20.48,20.27,20.35,53200.0,14.3116,14.4456,14.2975,14.3539,53200.0
2009-09-02 09:40:00,20.34,20.35,20.2,20.22,235500.0,14.3468,14.3539,14.2481,14.2622,235500.0
2009-09-02 09:45:00,20.21,20.35,20.21,20.31,63500.0,14.2551,14.3539,14.2551,14.3257,63500.0
2009-09-02 09:50:00,20.32,20.46,20.32,20.4,13200.0,14.3327,14.4315,14.3327,14.3892,13200.0
2009-09-02 09:55:00,20.42,20.44,20.32,20.33,21200.0,14.4033,14.4174,14.3327,14.3398,21200.0
2009-09-02 10:00:00,20.31,20.37,20.18,20.21,29900.0,14.3257,14.368,14.234,14.2551,29900.0
2009-09-02 10:05:00,20.21,20.29,20.2,20.2,44100.0,14.2551,14.3116,14.2481,14.2481,44100.0
2009-09-02 10:10:00,20.2,20.3,20.19,20.2,35200.0,14.2481,14.3186,14.241,14.2481,35200.0
2009-09-02 10:15:00,20.2,20.22,20.17,20.2,18400.0,14.2481,14.2622,14.2269,14.2481,18400.0
2009-09-02 10:20:00,20.22,20.26,20.22,20.25,39700.0,14.2622,14.2904,14.2622,14.2834,39700.0
2009-09-02 10:25:00,20.26,20.28,20.15,20.15,62400.0,14.2904,14.3045,14.2128,14.2128,62400.0
2009-09-02 10:30:00,20.16,20.17,20.05,20.13,23800.0,14.2199,14.2269,14.1423,14.1987,23800.0
2009-09-02 10:35:00,20.13,20.18,20.1,20.13,19700.0,14.1987,14.234,14.1775,14.1987,19700.0
2009-09-02 10:40:00,20.13,20.18,20.11,20.16,10600.0,14.1987,14.234,14.1846,14.2199,10600.0
2009-09-02 10:45:00,20.16,20.23,20.16,20.2,16900.0,14.2199,14.2692,14.2199,14.2481,16900.0
2009-09-02 10:50:00,20.19,20.21,20.16,20.18,16600.0,14.241,14.2551,14.2199,14.234,16600.0
2009-09-02 10:55:00,20.18,20.28,20.18,20.28,15100.0,14.234,14.3045,14.234,14.3045,15100.0
2009-09-02 11:00:00,20.27,20.28,20.21,20.21,16000.0,14.2975,14.3045,14.2551,14.2551,16000.0
2009-09-02 11:05:00,20.21,20.22,20.15,20.18,12300.0,14.2551,14.2622,14.2128,14.234,12300.0
2009-09-02 11:10:00,20.19,20.28,20.18,20.23,20000.0,14.241,14.3045,14.234,14.2692,20000.0
2009-09-02 11:15:00,20.22,20.27,20.21,20.24,12200.0,14.2622,14.2975,14.2551,14.2763,12200.0
2009-09-02 11:20:00,20.24,20.3,20.22,20.3,15300.0,14.2763,14.3186,14.2622,14.3186,15300.0
2009-09-02 11:25:00,20.3,20.3,20.23,20.27,16500.0,14.3186,14.3186,14.2692,14.2975,16500.0
2009-09-02 11:30:00,20.27,20.31,20.22,20.24,27000.0,14.2975,14.3257,14.2622,14.2763,27000.0
2009-09-02 11:35:00,20.25,20.25,20.18,20.23,14800.0,14.2834,14.2834,14.234,14.2692,14800.0
2009-09-02 11:40:00,20.22,20.24,20.15,20.15,9500.0,14.2622,14.2763,14.2128,14.2128,9500.0
2009-09-02 11:45:00,20.14,20.15,20.14,20.15,9900.0,14.2058,14.2128,14.2058,14.2128,9900.0
2009-09-02 11:50:00,20.15,20.23,20.15,20.18,60400.0,14.2128,14.2692,14.2128,14.234,60400.0
2009-09-02 11:55:00,20.18,20.19,20.14,20.16,18800.0,14.234,14.241,14.2058,14.2199,18800.0
2009-09-02 12:00:00,20.16,20.22,20.16,20.16,57200.0,14.2199,14.2622,14.2199,14.2199,57200.0
2009-09-02 12:05:00,20.17,20.17,20.14,20.16,8600.0,14.2269,14.2269,14.2058,14.2199,8600.0
2009-09-02 12:10:00,20.16,20.22,20.16,20.17,23500.0,14.2199,14.2622,14.2199,14.2269,23500.0
2009-09-02 12:15:00,20.18,20.2,20.17,20.18,5800.0,14.234,14.2481,14.2269,14.234,5800.0
2009-09-02 12:20:00,20.19,20.24,20.19,20.24,14600.0,14.241,14.2763,14.241,14.2763,14600.0
2009-09-02 12:25:00,20.23,20.24,20.22,20.22,8900.0,14.2692,14.2763,14.2622,14.2622,8900.0
2009-09-02 12:30:00,20.23,20.23,20.21,20.21,11700.0,14.2692,14.2692,14.2551,14.2551,11700.0
2009-09-02 12:35:00,20.2,20.23,20.2,20.22,8500.0,14.2481,14.2692,14.2481,14.2622,8500.0
2009-09-02 12:40:00,20.23,20.23,20.21,20.23,55000.0,14.2692,14.2692,14.2551,14.2692,55000.0
2009-09-02 12:45:00,20.23,20.24,20.23,20.24,6500.0,14.2692,14.2763,14.2692,14.2763,6500.0
2009-09-02 12:50:00,20.25,20.25,20.2,20.2,15100.0,14.2834,14.2834,14.2481,14.2481,15100.0
2009-09-02 12:55:00,20.19,20.22,20.17,20.2,48600.0,14.241,14.2622,14.2269,14.2481,48600.0
2009-09-02 13:00:00,20.2,20.2,20.16,20.16,38900.0,14.2481,14.2481,14.2199,14.2199,38900.0
2009-09-02 13:05:00,20.16,20.16,20.1,20.1,61600.0,14.2199,14.2199,14.1775,14.1775,61600.0
2009-09-02 13:10:00,20.09,20.1,20.08,20.08,65500.0,14.1705,14.1775,14.1634,14.1634,65500.0
2009-09-02 13:15:00,20.08,20.1,20.08,20.08,181000.0,14.1634,14.1775,14.1634,14.1634,181000.0
2009-09-02 13:20:00,20.08,20.09,20.08,20.09,29800.0,14.1634,14.1705,14.1634,14.1705,29800.0
2009-09-02 13:25:00,20.09,20.09,20.08,20.08,2700.0,14.1705,14.1705,14.1634,14.1634,2700.0
2009-09-02 13:30:00,20.08,20.08,20.07,20.07,2700.0,14.1634,14.1634,14.1564,14.1564,2700.0
2009-09-02 13:35:00,20.07,20.08,20.07,20.07,8500.0,14.1564,14.1634,14.1564,14.1564,8500.0
2009-09-02 13:40:00,20.07,20.08,20.07,20.08,7200.0,14.1564,14.1634,14.1564,14.1634,7200.0
2009-09-02 13:45:00,20.08,20.09,20.08,20.09,9100.0,14.1634,14.1705,14.1634,14.1705,9100.0
2009-09-02 13:50:00,20.1,20.1,20.06,20.06,7200.0,14.1775,14.1775,14.1493,14.1493,7200.0
2009-09-02 13:55:00,20.06,20.06,20.04,20.04,9800.0,14.1493,14.1493,14.1352,14.1352,9800.0
2009-09-02 14:00:00,20.05,20.07,20.02,20.04,9100.0,14.1423,14.1564,14.1211,14.1352,9100.0
2009-09-02 14:05:00,20.05,20.07,20.05,20.05,4300.0,14.1423,14.1564,14.1423,14.1423,4300.0
2009-09-02 14:10:00,20.06,20.09,20.06,20.08,4900.0,14.1493,14.1705,14.1493,14.1634,4900.0
2009-09-02 14:15:00,20.08,20.09,20.06,20.07,7300.0,14.1634,14.1705,14.1493,14.1564,7300.0
2009-09-02 14:20:00,20.08,20.1,20.02,20.03,117000.0,14.1634,14.1775,14.1211,14.1282,117000.0
2009-09-02 14:25:00,20.03,20.05,20.03,20.04,7800.0,14.1282,14.1423,14.1282,14.1352,7800.0
2009-09-02 14:30:00,20.05,20.09,20.05,20.09,19800.0,14.1423,14.1705,14.1423,14.1705,19800.0
2009-09-02 14:35:00,20.1,20.11,20.06,20.06,23500.0,14.1775,14.1846,14.1493,14.1493,23500.0
2009-09-02 14:40:00,20.06,20.08,20.04,20.06,28500.0,14.1493,14.1634,14.1352,14.1493,28500.0
2009-09-02 14:45:00,20.06,20.06,20.01,20.01,63100.0,14.1493,14.1493,14.1141,14.1141,63100.0
2009-09-02 14:50:00,20.01,20.04,20.01,20.03,15000.0,14.1141,14.1352,14.1141,14.1282,15000.0
2009-09-02 14:55:00,20.04,20.06,20.03,20.03,13800.0,14.1352,14.1493,14.1282,14.1282,13800.0
2009-09-02 15:00:00,20.02,20.02,19.99,20.0,21000.0,14.1211,14.1211,14.1,14.107,21000.0
2009-09-02 15:05:00,20.01,20.03,20.0,20.02,12100.0,14.1141,14.1282,14.107,14.1211,12100.0
2009-09-02 15:10:00,20.03,20.03,20.0,20.03,83800.0,14.1282,14.1282,14.107,14.1282,83800.0
2009-09-02 15:15:00,20.02,20.13,20.02,20.12,25700.0,14.1211,14.1987,14.1211,14.1917,25700.0
2009-09-02 15:20:00,20.12,20.12,20.09,20.09,10800.0,14.1917,14.1917,14.1705,14.1705,10800.0
2009-09-02 15:25:00,20.08,20.09,20.04,20.06,11000.0,14.1634,14.1705,14.1352,14.1493,11000.0
2009-09-02 15:30:00,20.06,20.09,20.06,20.08,13100.0,14.1493,14.1705,14.1493,14.1634,13100.0
2009-09-02 15:35:00,20.09,20.13,20.07,20.12,9200.0,14.1705,14.1987,14.1564,14.1917,9200.0
2009-09-02 15:40:00,20.12,20.12,20.02,20.04,164300.0,14.1917,14.1917,14.1211,14.1352,164300.0
2009-09-02 15:45:00,20.04,20.04,20.0,20.02,120200.0,14.1352,14.1352,14.107,14.1211,120200.0
2009-09-02 15:50:00,20.02,20.05,20.0,20.01,84300.0,14.1211,14.1423,14.107,14.1141,84300.0
2009-09-02 15:55:00,20.01,20.01,19.94,19.96,230200.0,14.1141,14.1141,14.0647,14.0788,230200.0
2009-09-03 09:30:00,20.07,20.26,20.04,20.22,72900.0,14.1564,14.2904,14.1352,14.2622,72900.0
2009-09-03 09:35:00,20.23,20.25,20.11,20.12,140700.0,14.2692,14.2834,14.1846,14.1917,140700.0
2009-09-03 09:40:00,20.13,20.13,20.09,20.12,6000.0,14.1987,14.1987,14.1705,14.1917,6000.0
2009-09-03 09:45:00,20.13,20.16,20.11,20.15,5000.0,14.1987,14.2199,14.1846,14.2128,5000.0
2009-09-03 09:50:00,20.13,20.2,20.13,20.18,58800.0,14.1987,14.2481,14.1987,14.234,58800.0
2009-09-03 09:55:00,20.16,20.16,20.05,20.16,35400.0,14.2199,14.2199,14.1423,14.2199,35400.0
2009-09-03 10:00:00,20.18,20.25,20.09,20.1,81400.0,14.234,14.2834,14.1705,14.1775,81400.0
2009-09-03 10:05:00,20.1,20.1,20.0,20.04,36300.0,14.1775,14.1775,14.107,14.1352,36300.0
2009-09-03 10:10:00,20.03,20.06,19.99,20.0,13600.0,14.1282,14.1493,14.1,14.107,13600.0
2009-09-03 10:15:00,20.0,20.02,19.94,19.98,24900.0,14.107,14.1211,14.0647,14.0929,24900.0
2009-09-03 10:20:00,19.99,20.01,19.92,19.96,33200.0,14.1,14.1141,14.0506,14.0788,33200.0
2009-09-03 10:25:00,19.97,20.02,19.93,20.02,10600.0,14.0859,14.1211,14.0576,14.1211,10600.0
2009-09-03 10:30:00,20.01,20.04,20.0,20.04,7600.0,14.1141,14.1352,14.107,14.1352,7600.0
2009-09-03 10:35:00,20.05,20.1,20.01,20.1,13200.0,14.1423,14.1775,14.1141,14.1775,13200.0
2009-09-03 10:40:00,20.09,20.12,20.04,20.08,15600.0,14.1705,14.1917,14.1352,14.1634,15600.0
2009-09-03 10:45:00,20.08,20.1,20.08,20.08,3500.0,14.1634,14.1775,14.1634,14.1634,3500.0
2009-09-03 10:50:00,20.08,20.09,20.07,20.08,36400.0,14.1634,14.1705,14.1564,14.1634,36400.0
2009-09-03 10:55:00,20.08,20.09,20.07,20.08,2300.0,14.1634,14.1705,14.1564,14.1634,2300.0
2009-09-03 11:00:00,20.1,20.16,20.1,20.11,9900.0,14.1775,14.2199,14.1775,14.1846,9900.0
2009-09-03 11:05:00,20.11,20.18,20.1,20.18,7900.0,14.1846,14.234,14.1775,14.234,7900.0
2009-09-03 11:10:00,20.19,20.2,20.15,20.16,6500.0,14.241,14.2481,14.2128,14.2199,6500.0
2009-09-03 11:15:00,20.16,20.16,20.15,20.15,7100.0,14.2199,14.2199,14.2128,14.2128,7100.0
2009-09-03 11:20:00,20.14,20.16,20.13,20.14,3900.0,14.2058,14.2199,14.1987,14.2058,3900.0
2009-09-03 11:25:00,20.14,20.14,20.12,20.14,5100.0,14.2058,14.2058,14.1917,14.2058,5100.0
2009-09-03 11:30:00,20.14,20.17,20.14,20.16,2800.0,14.2058,14.2269,14.2058,14.2199,2800.0
2009-09-03 11:35:00,20.17,20.19,20.17,20.17,2000.0,14.2269,14.241,14.2269,14.2269,2000.0
2009-09-03 11:40:00,20.17,20.17,20.17,20.17,700.0,14.2269,14.2269,14.2269,14.2269,700.0
2009-09-03 11:45:00,20.17,20.19,20.17,20.19,1400.0,14.2269,14.241,14.2269,14.241,1400.0
2009-09-03 11:50:00,20.19,20.19,20.11,20.12,52400.0,14.241,14.241,14.1846,14.1917,52400.0
2009-09-03 11:55:00,20.13,20.15,20.09,20.14,47800.0,14.1987,14.2128,14.1705,14.2058,47800.0
2009-09-03 12:00:00,20.15,20.16,20.14,20.16,5400.0,14.2128,14.2199,14.2058,14.2199,5400.0
2009-09-03 12:05:00,20.16,20.17,20.14,20.14,5600.0,14.2199,14.2269,14.2058,14.2058,5600.0
2009-09-03 12:10:00,20.15,20.16,20.13,20.14,9400.0,14.2128,14.2199,14.1987,14.2058,9400.0
2009-09-03 12:15:00,20.14,20.16,20.14,20.16,2100.0,14.2058,14.2199,14.2058,14.2199,2100.0
2009-09-03 12:20:00,20.16,20.16,20.14,20.15,3100.0,14.2199,14.2199,14.2058,14.2128,3100.0
2009-09-03 12:25:00,20.15,20.15,20.14,20.14,3100.0,14.2128,14.2128,14.2058,14.2058,3100.0
2009-09-03 12:30:00,20.14,20.16,20.14,20.16,43900.0,14.2058,14.2199,14.2058,14.2199,43900.0
2009-09-03 12:35:00,20.16,20.16,20.14,20.14,1400.0,14.2199,14.2199,14.2058,14.2058,1400.0
2009-09-03 12:40:00,20.15,20.16,20.1,20.1,51800.0,14.2128,14.2199,14.1775,14.1775,51800.0
2009-09-03 12:45:00,20.1,20.12,20.1,20.12,10200.0,14.1775,14.1917,14.1775,14.1917,10200.0
2009-09-03 12:50:00,20.12,20.13,20.12,20.13,2200.0,14.1917,14.1987,14.1917,14.1987,2200.0
2009-09-03 12:55:00,20.13,20.13,20.09,20.11,11700.0,14.1987,14.1987,14.1705,14.1846,11700.0
2009-09-03 13:00:00,20.11,20.13,20.11,20.13,2100.0,14.1846,14.1987,14.1846,14.1987,2100.0
2009-09-03 13:05:00,20.13,20.13,20.12,20.12,1900.0,14.1987,14.1987,14.1917,14.1917,1900.0
2009-09-03 13:10:00,20.12,20.12,20.12,20.12,500.0,14.1917,14.1917,14.1917,14.1917,500.0
2009-09-03 13:15:00,20.12,20.13,20.12,20.13,800.0,14.1917,14.1987,14.1917,14.1987,800.0
2009-09-03 13:20:00,20.12,20.14,20.12,20.14,1200.0,14.1917,14.2058,14.1917,14.2058,1200.0
2009-09-03 13:25:00,20.15,20.15,20.14,20.14,2200.0,14.2128,14.2128,14.2058,14.2058,2200.0
2009-09-03 13:30:00,20.15,20.17,20.13,20.14,12400.0,14.2128,14.2269,14.1987,14.2058,12400.0
2009-09-03 13:35:00,20.13,20.14,20.13,20.13,2000.0,14.1987,14.2058,14.1987,14.1987,2000.0
2009-09-03 13:40:00,20.14,20.14,20.13,20.13,500.0,14.2058,14.2058,14.1987,14.1987,500.0
2009-09-03 13:45:00,20.12,20.13,20.12,20.13,1400.0,14.1917,14.1987,14.1917,14.1987,1400.0
2009-09-03 13:50:00,20.14,20.15,20.14,20.15,700.0,14.2058,14.2128,14.2058,14.2128,700.0
2009-09-03 13:55:00,20.14,20.14,20.14,20.14,900.0,14.2058,14.2058,14.2058,14.2058,900.0
2009-09-03 14:00:00,20.15,20.15,20.14,20.15,1800.0,14.2128,14.2128,14.2058,14.2128,1800.0
2009-09-03 14:05:00,20.16,20.18,20.15,20.15,16100.0,14.2199,14.234,14.2128,14.2128,16100.0
2009-09-03 14:10:00,20.15,20.15,20.13,20.13,2700.0,14.2128,14.2128,14.1987,14.1987,2700.0
2009-09-03 14:15:00,20.14,20.14,20.14,20.14,600.0,14.2058,14.2058,14.2058,14.2058,600.0
2009-09-03 14:20:00,20.13,20.13,20.1,20.11,6100.0,14.1987,14.1987,14.1775,14.1846,6100.0
2009-09-03 14:25:00,20.11,20.11,20.1,20.11,3700.0,14.1846,14.1846,14.1775,14.1846,3700.0
2009-09-03 14:30:00,20.11,20.11,20.11,20.11,3200.0,14.1846,14.1846,14.1846,14.1846,3200.0
2009-09-03 14:35:00,20.11,20.12,20.1,20.1,2800.0,14.1846,14.1917,14.1775,14.1775,2800.0
2009-09-03 14:40:00,20.1,20.11,20.07,20.07,1600.0,14.1775,14.1846,14.1564,14.1564,1600.0
2009-09-03 14:45:00,20.07,20.11,20.07,20.09,8500.0,14.1564,14.1846,14.1564,14.1705,8500.0
2009-09-03 14:50:00,20.09,20.11,20.09,20.1,2400.0,14.1705,14.1846,14.1705,14.1775,2400.0
2009-09-03 14:55:00,20.11,20.12,20.11,20.12,400.0,14.1846,14.1917,14.1846,14.1917,400.0
2009-09-03 15:00:00,20.12,20.15,20.12,20.14,9500.0,14.1917,14.2128,14.1917,14.2058,9500.0
2009-09-03 15:05:00,20.14,20.16,20.14,20.15,8400.0,14.2058,14.2199,14.2058,14.2128,8400.0
2009-09-03 15:10:00,20.15,20.16,20.14,20.16,5300.0,14.2128,14.2199,14.2058,14.2199,5300.0
2009-09-03 15:15:00,20.16,20.16,20.14,20.14,12000.0,14.2199,14.2199,14.2058,14.2058,12000.0
2009-09-03 15:20:00,20.14,20.14,20.13,20.13,10000.0,14.2058,14.2058,14.1987,14.1987,10000.0
2009-09-03 15:25:00,20.13,20.13,20.12,20.12,20300.0,14.1987,14.1987,14.1917,14.1917,20300.0
2009-09-03 15:30:00,20.13,20.18,20.13,20.14,25700.0,14.1987,14.234,14.1987,14.2058,25700.0
2009-09-03 15:35:00,20.14,20.2,20.14,20.2,40100.0,14.2058,14.2481,14.2058,14.2481,40100.0
2009-09-03 15:40:00,20.21,20.21,20.17,20.17,34100.0,14.2551,14.2551,14.2269,14.2269,34100.0
2009-09-03 15:45:00,20.17,20.22,20.16,20.22,50900.0,14.2269,14.2622,14.2199,14.2622,50900.0
2009-09-03 15:50:00,20.22,20.25,20.21,20.22,65300.0,14.2622,14.2834,14.2551,14.2622,65300.0
2009-09-03 15:55:00,20.22,20.29,20.22,20.29,71400.0,14.2622,14.3116,14.2622,14.3116,71400.0
2009-09-04 09:30:00,20.25,20.37,20.23,20.37,44400.0,14.2834,14.368,14.2692,14.368,44400.0
2009-09-04 09:35:00,20.38,20.45,20.31,20.33,183800.0,14.375,14.4244,14.3257,14.3398,183800.0
2009-09-04 09:40:00,20.34,20.36,20.31,20.35,50600.0,14.3468,14.3609,14.3257,14.3539,50600.0
2009-09-04 09:45:00,20.35,20.37,20.21,20.22,56900.0,14.3539,14.368,14.2551,14.2622,56900.0
2009-09-04 09:50:00,20.18,20.23,20.11,20.23,107900.0,14.234,14.2692,14.1846,14.2692,107900.0
2009-09-04 09:55:00,20.23,20.24,20.11,20.12,169600.0,14.2692,14.2763,14.1846,14.1917,169600.0
2009-09-04 10:00:00,20.12,20.18,20.11,20.12,63600.0,14.1917,14.234,14.1846,14.1917,63600.0
2009-09-04 10:05:00,20.13,20.16,20.13,20.15,9900.0,14.1987,14.2199,14.1987,14.2128,9900.0
2009-09-04 10:10:00,20.15,20.15,20.1,20.14,36200.0,14.2128,14.2128,14.1775,14.2058,36200.0
2009-09-04 10:15:00,20.14,20.15,20.12,20.14,45400.0,14.2058,14.2128,14.1917,14.2058,45400.0
2009-09-04 10:20:00,20.14,20.16,20.14,20.14,40700.0,14.2058,14.2199,14.2058,14.2058,40700.0
2009-09-04 10:25:00,20.15,20.17,20.14,20.15,12300.0,14.2128,14.2269,14.2058,14.2128,12300.0
2009-09-04 10:30:00,20.15,20.18,20.14,20.18,27500.0,14.2128,14.234,14.2058,14.234,27500.0
2009-09-04 10:35:00,20.18,20.19,20.12,20.15,86300.0,14.234,14.241,14.1917,14.2128,86300.0
2009-09-04 10:40:00,20.15,20.17,20.14,20.14,30000.0,14.2128,14.2269,14.2058,14.2058,30000.0
2009-09-04 10:45:00,20.13,20.15,20.13,20.14,4200.0,14.1987,14.2128,14.1987,14.2058,4200.0
2009-09-04 10:50:00,20.15,20.16,20.13,20.15,12500.0,14.2128,14.2199,14.1987,14.2128,12500.0
2009-09-04 10:55:00,20.16,20.16,20.14,20.16,11800.0,14.2199,14.2199,14.2058,14.2199,11800.0
2009-09-04 11:00:00,20.17,20.17,20.12,20.14,16600.0,14.2269,14.2269,14.1917,14.2058,16600.0
2009-09-04 11:05:00,20.14,20.14,20.12,20.12,28100.0,14.2058,14.2058,14.1917,14.1917,28100.0
2009-09-04 11:10:00,20.12,20.13,20.12,20.12,7900.0,14.1917,14.1987,14.1917,14.1917,7900.0
2009-09-04 11:15:00,20.13,20.13,20.1,20.11,15100.0,14.1987,14.1987,14.1775,14.1846,15100.0
2009-09-04 11:20:00,20.11,20.13,20.11,20.12,14100.0,14.1846,14.1987,14.1846,14.1917,14100.0
2009-09-04 11:25:00,20.13,20.13,20.12,20.13,16000.0,14.1987,14.1987,14.1917,14.1987,16000.0
2009-09-04 11:30:00,20.13,20.13,20.11,20.13,7100.0,14.1987,14.1987,14.1846,14.1987,7100.0
2009-09-04 11:35:00,20.13,20.17,20.13,20.14,37700.0,14.1987,14.2269,14.1987,14.2058,37700.0
2009-09-04 11:40:00,20.14,20.18,20.13,20.17,6400.0,14.2058,14.234,14.1987,14.2269,6400.0
2009-09-04 11:45:00,20.17,20.19,20.17,20.19,4500.0,14.2269,14.241,14.2269,14.241,4500.0
2009-09-04 11:50:00,20.19,20.2,20.18,20.2,8800.0,14.241,14.2481,14.234,14.2481,8800.0
2009-09-04 11:55:00,20.19,20.22,20.18,20.22,6500.0,14.241,14.2622,14.234,14.2622,6500.0
2009-09-04 12:00:00,20.22,20.23,20.22,20.23,2000.0,14.2622,14.2692,14.2622,14.2692,2000.0
2009-09-04 12:05:00,20.23,20.28,20.23,20.27,16000.0,14.2692,14.3045,14.2692,14.2975,16000.0
2009-09-04 12:10:00,20.27,20.27,20.23,20.26,8000.0,14.2975,14.2975,14.2692,14.2904,8000.0
2009-09-04 12:15:00,20.27,20.28,20.24,20.26,38800.0,14.2975,14.3045,14.2763,14.2904,38800.0
2009-09-04 12:20:00,20.27,20.27,20.24,20.26,47200.0,14.2975,14.2975,14.2763,14.2904,47200.0
2009-09-04 12:25:00,20.25,20.25,20.25,20.25,3100.0,14.2834,14.2834,14.2834,14.2834,3100.0
2009-09-04 12:30:00,20.26,20.29,20.24,20.29,14900.0,14.2904,14.3116,14.2763,14.3116,14900.0
2009-09-04 12:35:00,20.29,20.29,20.27,20.27,9800.0,14.3116,14.3116,14.2975,14.2975,9800.0
2009-09-04 12:40:00,20.27,20.27,20.27,20.27,500.0,14.2975,14.2975,14.2975,14.2975,500.0
2009-09-04 12:45:00,20.27,20.28,20.25,20.26,28500.0,14.2975,14.3045,14.2834,14.2904,28500.0
2009-09-04 12:50:00,20.26,20.26,20.24,20.24,24500.0,14.2904,14.2904,14.2763,14.2763,24500.0
2009-09-04 12:55:00,20.24,20.25,20.23,20.24,23800.0,14.2763,14.2834,14.2692,14.2763,23800.0
2009-09-04 13:00:00,20.23,20.24,20.23,20.23,17500.0,14.2692,14.2763,14.2692,14.2692,17500.0
2009-09-04 13:05:00,20.23,20.24,20.21,20.21,6500.0,14.2692,14.2763,14.2551,14.2551,6500.0
2009-09-04 13:10:00,20.22,20.25,20.22,20.25,9800.0,14.2622,14.2834,14.2622,14.2834,9800.0
2009-09-04 13:15:00,20.25,20.31,20.25,20.31,7200.0,14.2834,14.3257,14.2834,14.3257,7200.0
2009-09-04 13:20:00,20.31,20.41,20.3,20.39,85200.0,14.3257,14.3962,14.3186,14.3821,85200.0
2009-09-04 13:25:00,20.38,20.38,20.37,20.37,3900.0,14.375,14.375,14.368,14.368,3900.0
2009-09-04 13:30:00,20.38,20.38,20.37,20.38,3200.0,14.375,14.375,14.368,14.375,3200.0
2009-09-04 13:35:00,20.37,20.38,20.37,20.37,1600.0,14.368,14.375,14.368,14.368,1600.0
2009-09-04 13:40:00,20.35,20.35,20.31,20.32,4500.0,14.3539,14.3539,14.3257,14.3327,4500.0
2009-09-04 13:45:00,20.32,20.34,20.32,20.32,4300.0,14.3327,14.3468,14.3327,14.3327,4300.0
2009-09-04 13:50:00,20.32,20.32,20.27,20.27,36900.0,14.3327,14.3327,14.2975,14.2975,36900.0
2009-09-04 13:55:00,20.28,20.31,20.25,20.25,24300.0,14.3045,14.3257,14.2834,14.2834,24300.0
2009-09-04 14:00:00,20.26,20.27,20.26,20.27,83300.0,14.2904,14.2975,14.2904,14.2975,83300.0
2009-09-04 14:05:00,20.27,20.27,20.24,20.25,3400.0,14.2975,14.2975,14.2763,14.2834,3400.0
2009-09-04 14:10:00,20.25,20.28,20.25,20.28,3300.0,14.2834,14.3045,14.2834,14.3045,3300.0
2009-09-04 14:15:00,20.27,20.27,20.26,20.26,800.0,14.2975,14.2975,14.2904,14.2904,800.0
2009-09-04 14:20:00,20.27,20.27,20.26,20.26,21100.0,14.2975,14.2975,14.2904,14.2904,21100.0
2009-09-04 14:25:00,20.27,20.28,20.23,20.23,5300.0,14.2975,14.3045,14.2692,14.2692,5300.0
2009-09-04 14:30:00,20.23,20.24,20.22,20.22,6000.0,14.2692,14.2763,14.2622,14.2622,6000.0
2009-09-04 14:35:00,20.22,20.24,20.22,20.23,3500.0,14.2622,14.2763,14.2622,14.2692,3500.0
2009-09-04 14:40:00,20.23,20.26,20.23,20.26,2200.0,14.2692,14.2904,14.2692,14.2904,2200.0
2009-09-04 14:45:00,20.26,20.28,20.26,20.28,5200.0,14.2904,14.3045,14.2904,14.3045,5200.0
2009-09-04 14:50:00,20.28,20.29,20.27,20.28,9100.0,14.3045,14.3116,14.2975,14.3045,9100.0
2009-09-04 14:55:00,20.28,20.3,20.27,20.29,11900.0,14.3045,14.3186,14.2975,14.3116,11900.0
2009-09-04 15:00:00,20.29,20.3,20.29,20.29,7500.0,14.3116,14.3186,14.3116,14.3116,7500.0
2009-09-04 15:05:00,20.3,20.3,20.24,20.24,8900.0,14.3186,14.3186,14.2763,14.2763,8900.0
2009-09-04 15:10:00,20.25,20.27,20.25,20.26,5300.0,14.2834,14.2975,14.2834,14.2904,5300.0
2009-09-04 15:15:00,20.26,20.28,20.25,20.27,17800.0,14.2904,14.3045,14.2834,14.2975,17800.0
2009-09-04 15:20:00,20.27,20.29,20.26,20.26,22000.0,14.2975,14.3116,14.2904,14.2904,22000.0
2009-09-04 15:25:00,20.26,20.31,20.26,20.3,59500.0,14.2904,14.3257,14.2904,14.3186,59500.0
2009-09-04 15:30:00,20.3,20.3,20.26,20.27,18300.0,14.3186,14.3186,14.2904,14.2975,18300.0
2009-09-04 15:35:00,20.27,20.29,20.27,20.28,26800.0,14.2975,14.3116,14.2975,14.3045,26800.0
2009-09-04 15:40:00,20.29,20.32,20.27,20.3,65400.0,14.3116,14.3327,14.2975,14.3186,65400.0
2009-09-04 15:45:00,20.29,20.36,20.29,20.36,48800.0,14.3116,14.3609,14.3116,14.3609,48800.0
2009-09-04 15:50:00,20.35,20.41,20.35,20.38,85300.0,14.3539,14.3962,14.3539,14.375,85300.0
2009-09-04 15:55:00,20.38,20.41,20.37,20.37,113400.0,14.375,14.3962,14.368,14.368,113400.0
2009-09-08 09:30:00,20.67,20.67,20.5,20.52,44400.0,14.5796,14.5796,14.4597,14.4738,44400.0
2009-09-08 09:35:00,20.52,20.65,20.51,20.57,131200.0,14.4738,14.5655,14.4667,14.5091,131200.0
2009-09-08 09:40:00,20.57,20.57,20.43,20.45,259500.0,14.5091,14.5091,14.4103,14.4244,259500.0
2009-09-08 09:45:00,20.44,20.47,20.42,20.47,89800.0,14.4174,14.4385,14.4033,14.4385,89800.0
2009-09-08 09:50:00,20.46,20.48,20.43,20.45,89100.0,14.4315,14.4456,14.4103,14.4244,89100.0
2009-09-08 09:55:00,20.47,20.47,20.39,20.4,82700.0,14.4385,14.4385,14.3821,14.3892,82700.0
2009-09-08 10:00:00,20.39,20.42,20.34,20.38,182400.0,14.3821,14.4033,14.3468,14.375,182400.0
2009-09-08 10:05:00,20.37,20.38,20.33,20.37,67500.0,14.368,14.375,14.3398,14.368,67500.0
2009-09-08 10:10:00,20.37,20.47,20.36,20.45,29800.0,14.368,14.4385,14.3609,14.4244,29800.0
2009-09-08 10:15:00,20.46,20.46,20.4,20.43,31200.0,14.4315,14.4315,14.3892,14.4103,31200.0
2009-09-08 10:20:00,20.42,20.46,20.4,20.45,75800.0,14.4033,14.4315,14.3892,14.4244,75800.0
2009-09-08 10:25:00,20.44,20.45,20.43,20.45,23500.0,14.4174,14.4244,14.4103,14.4244,23500.0
2009-09-08 10:30:00,20.46,20.59,20.46,20.58,124800.0,14.4315,14.5232,14.4315,14.5161,124800.0
2009-09-08 10:35:00,20.58,20.63,20.58,20.6,39500.0,14.5161,14.5514,14.5161,14.5302,39500.0
2009-09-08 10:40:00,20.6,20.6,20.52,20.54,16300.0,14.5302,14.5302,14.4738,14.4879,16300.0
2009-09-08 10:45:00,20.53,20.54,20.52,20.52,12800.0,14.4809,14.4879,14.4738,14.4738,12800.0
2009-09-08 10:50:00,20.53,20.56,20.52,20.52,22000.0,14.4809,14.502,14.4738,14.4738,22000.0
2009-09-08 10:55:00,20.52,20.63,20.52,20.63,95600.0,14.4738,14.5514,14.4738,14.5514,95600.0
2009-09-08 11:00:00,20.64,20.65,20.59,20.6,29700.0,14.5584,14.5655,14.5232,14.5302,29700.0
2009-09-08 11:05:00,20.6,20.61,20.52,20.53,67200.0,14.5302,14.5373,14.4738,14.4809,67200.0
2009-09-08 11:10:00,20.52,20.56,20.52,20.55,16600.0,14.4738,14.502,14.4738,14.495,16600.0
2009-09-08 11:15:00,20.54,20.56,20.53,20.55,13900.0,14.4879,14.502,14.4809,14.495,13900.0
2009-09-08 11:20:00,20.55,20.56,20.54,20.56,10500.0,14.495,14.502,14.4879,14.502,10500.0
2009-09-08 11:25:00,20.56,20.57,20.55,20.57,38800.0,14.502,14.5091,14.495,14.5091,38800.0
2009-09-08 11:30:00,20.57,20.59,20.56,20.57,50000.0,14.5091,14.5232,14.502,14.5091,50000.0
2009-09-08 11:35:00,20.58,20.58,20.55,20.57,28100.0,14.5161,14.5161,14.495,14.5091,28100.0
2009-09-08 11:40:00,20.57,20.58,20.53,20.53,12400.0,14.5091,14.5161,14.4809,14.4809,12400.0
2009-09-08 11:45:00,20.52,20.53,20.5,20.5,33800.0,14.4738,14.4809,14.4597,14.4597,33800.0
2009-09-08 11:50:00,20.5,20.53,20.5,20.52,34500.0,14.4597,14.4809,14.4597,14.4738,34500.0
2009-09-08 11:55:00,20.52,20.54,20.51,20.54,13100.0,14.4738,14.4879,14.4667,14.4879,13100.0
2009-09-08 12:00:00,20.54,20.54,20.52,20.52,5400.0,14.4879,14.4879,14.4738,14.4738,5400.0
2009-09-08 12:05:00,20.52,20.52,20.5,20.52,4700.0,14.4738,14.4738,14.4597,14.4738,4700.0
2009-09-08 12:10:00,20.51,20.53,20.51,20.53,2600.0,14.4667,14.4809,14.4667,14.4809,2600.0
2009-09-08 12:15:00,20.53,20.55,20.52,20.54,13400.0,14.4809,14.495,14.4738,14.4879,13400.0
2009-09-08 12:20:00,20.54,20.54,20.5,20.5,10600.0,14.4879,14.4879,14.4597,14.4597,10600.0
2009-09-08 12:25:00,20.5,20.54,20.5,20.52,18300.0,14.4597,14.4879,14.4597,14.4738,18300.0
2009-09-08 12:30:00,20.52,20.52,20.51,20.51,3300.0,14.4738,14.4738,14.4667,14.4667,3300.0
2009-09-08 12:35:00,20.51,20.52,20.51,20.52,5600.0,14.4667,14.4738,14.4667,14.4738,5600.0
2009-09-08 12:40:00,20.52,20.54,20.51,20.54,18100.0,14.4738,14.4879,14.4667,14.4879,18100.0
2009-09-08 12:45:00,20.54,20.58,20.54,20.55,79200.0,14.4879,14.5161,14.4879,14.495,79200.0
2009-09-08 12:50:00,20.54,20.56,20.54,20.56,10200.0,14.4879,14.502,14.4879,14.502,10200.0
2009-09-08 12:55:00,20.56,20.56,20.55,20.56,4100.0,14.502,14.502,14.495,14.502,4100.0
2009-09-08 13:00:00,20.56,20.56,20.55,20.56,4000.0,14.502,14.502,14.495,14.502,4000.0
2009-09-08 13:05:00,20.56,20.58,20.55,20.56,15700.0,14.502,14.5161,14.495,14.502,15700.0
2009-09-08 13:10:00,20.56,20.56,20.48,20.48,24900.0,14.502,14.502,14.4456,14.4456,24900.0
2009-09-08 13:15:00,20.48,20.51,20.48,20.51,5500.0,14.4456,14.4667,14.4456,14.4667,5500.0
2009-09-08 13:20:00,20.51,20.52,20.5,20.51,5700.0,14.4667,14.4738,14.4597,14.4667,5700.0
2009-09-08 13:25:00,20.52,20.53,20.51,20.53,6800.0,14.4738,14.4809,14.4667,14.4809,6800.0
2009-09-08 13:30:00,20.53,20.56,20.52,20.52,10800.0,14.4809,14.502,14.4738,14.4738,10800.0
2009-09-08 13:35:00,20.52,20.53,20.52,20.53,4200.0,14.4738,14.4809,14.4738,14.4809,4200.0
2009-09-08 13:40:00,20.53,20.56,20.53,20.55,5100.0,14.4809,14.502,14.4809,14.495,5100.0
2009-09-08 13:45:00,20.55,20.55,20.51,20.51,7200.0,14.495,14.495,14.4667,14.4667,7200.0
2009-09-08 13:50:00,20.51,20.56,20.51,20.55,4900.0,14.4667,14.502,14.4667,14.495,4900.0
2009-09-08 13:55:00,20.56,20.57,20.56,20.57,3100.0,14.502,14.5091,14.502,14.5091,3100.0
2009-09-08 14:00:00,20.57,20.58,20.53,20.53,16400.0,14.5091,14.5161,14.4809,14.4809,16400.0
2009-09-08 14:05:00,20.53,20.56,20.53,20.55,7000.0,14.4809,14.502,14.4809,14.495,7000.0
2009-09-08 14:10:00,20.55,20.57,20.55,20.57,4400.0,14.495,14.5091,14.495,14.5091,4400.0
2009-09-08 14:15:00,20.57,20.58,20.55,20.57,14300.0,14.5091,14.5161,14.495,14.5091,14300.0
2009-09-08 14:20:00,20.56,20.6,20.56,20.59,11000.0,14.502,14.5302,14.502,14.5232,11000.0
2009-09-08 14:25:00,20.58,20.62,20.57,20.61,49700.0,14.5161,14.5443,14.5091,14.5373,49700.0
2009-09-08 14:30:00,20.61,20.62,20.61,20.62,23000.0,14.5373,14.5443,14.5373,14.5443,23000.0
2009-09-08 14:35:00,20.62,20.63,20.61,20.63,6200.0,14.5443,14.5514,14.5373,14.5514,6200.0
2009-09-08 14:40:00,20.63,20.65,20.63,20.63,9100.0,14.5514,14.5655,14.5514,14.5514,9100.0
2009-09-08 14:45:00,20.64,20.64,20.62,20.63,10200.0,14.5584,14.5584,14.5443,14.5514,10200.0
2009-09-08 14:50:00,20.64,20.64,20.63,20.63,3300.0,14.5584,14.5584,14.5514,14.5514,3300.0
2009-09-08 14:55:00,20.63,20.65,20.63,20.64,7000.0,14.5514,14.5655,14.5514,14.5584,7000.0
2009-09-08 15:00:00,20.63,20.63,20.58,20.59,8200.0,14.5514,14.5514,14.5161,14.5232,8200.0
2009-09-08 15:05:00,20.59,20.59,20.55,20.56,183700.0,14.5232,14.5232,14.495,14.502,183700.0
2009-09-08 15:10:00,20.55,20.55,20.53,20.54,4700.0,14.495,14.495,14.4809,14.4879,4700.0
2009-09-08 15:15:00,20.54,20.55,20.52,20.52,34500.0,14.4879,14.495,14.4738,14.4738,34500.0
2009-09-08 15:20:00,20.52,20.53,20.5,20.53,45000.0,14.4738,14.4809,14.4597,14.4809,45000.0
2009-09-08 15:25:00,20.53,20.53,20.51,20.51,34800.0,14.4809,14.4809,14.4667,14.4667,34800.0
2009-09-08 15:30:00,20.51,20.54,20.5,20.53,53300.0,14.4667,14.4879,14.4597,14.4809,53300.0
2009-09-08 15:35:00,20.54,20.55,20.51,20.53,44800.0,14.4879,14.495,14.4667,14.4809,44800.0
2009-09-08 15:40:00,20.53,20.53,20.5,20.51,61500.0,14.4809,14.4809,14.4597,14.4667,61500.0
2009-09-08 15:45:00,20.52,20.52,20.48,20.51,76300.0,14.4738,14.4738,14.4456,14.4667,76300.0
2009-09-08 15:50:00,20.5,20.56,20.5,20.55,179600.0,14.4597,14.502,14.4597,14.495,179600.0
2009-09-08 15:55:00,20.55,20.56,20.52,20.54,167800.0,14.495,14.502,14.4738,14.4879,167800.0
2009-09-09 09:30:00,20.52,20.69,20.52,20.63,27400.0,14.4738,14.5937,14.4738,14.5514,27400.0
2009-09-09 09:35:00,20.61,20.65,20.4,20.43,149200.0,14.5373,14.5655,14.3892,14.4103,149200.0
2009-09-09 09:40:00,20.4,20.46,20.4,20.44,6800.0,14.3892,14.4315,14.3892,14.4174,6800.0
2009-09-09 09:45:00,20.45,20.5,20.45,20.48,33600.0,14.4244,14.4597,14.4244,14.4456,33600.0
2009-09-09 09:50:00,20.48,20.53,20.46,20.49,40900.0,14.4456,14.4809,14.4315,14.4526,40900.0
2009-09-09 09:55:00,20.49,20.53,20.48,20.48,25300.0,14.4526,14.4809,14.4456,14.4456,25300.0
2009-09-09 10:00:00,20.47,20.52,20.47,20.48,28300.0,14.4385,14.4738,14.4385,14.4456,28300.0
2009-09-09 10:05:00,20.49,20.54,20.49,20.5,27500.0,14.4526,14.4879,14.4526,14.4597,27500.0
2009-09-09 10:10:00,20.51,20.54,20.49,20.51,26500.0,14.4667,14.4879,14.4526,14.4667,26500.0
2009-09-09 10:15:00,20.52,20.59,20.52,20.56,26900.0,14.4738,14.5232,14.4738,14.502,26900.0
2009-09-09 10:20:00,20.56,20.67,20.55,20.62,131200.0,14.502,14.5796,14.495,14.5443,131200.0
2009-09-09 10:25:00,20.62,20.65,20.61,20.62,173200.0,14.5443,14.5655,14.5373,14.5443,173200.0
2009-09-09 10:30:00,20.63,20.64,20.62,20.64,32500.0,14.5514,14.5584,14.5443,14.5584,32500.0
2009-09-09 10:35:00,20.63,20.68,20.62,20.66,60600.0,14.5514,14.5867,14.5443,14.5725,60600.0
2009-09-09 10:40:00,20.66,20.69,20.63,20.67,39200.0,14.5725,14.5937,14.5514,14.5796,39200.0
2009-09-09 10:45:00,20.67,20.68,20.64,20.64,32600.0,14.5796,14.5867,14.5584,14.5584,32600.0
2009-09-09 10:50:00,20.65,20.65,20.62,20.65,21900.0,14.5655,14.5655,14.5443,14.5655,21900.0
2009-09-09 10:55:00,20.65,20.66,20.64,20.65,11900.0,14.5655,14.5725,14.5584,14.5655,11900.0
2009-09-09 11:00:00,20.65,20.69,20.64,20.68,16900.0,14.5655,14.5937,14.5584,14.5867,16900.0
2009-09-09 11:05:00,20.69,20.7,20.64,20.65,21800.0,14.5937,14.6008,14.5584,14.5655,21800.0
2009-09-09 11:10:00,20.65,20.68,20.64,20.68,12800.0,14.5655,14.5867,14.5584,14.5867,12800.0
2009-09-09 11:15:00,20.67,20.69,20.67,20.68,11400.0,14.5796,14.5937,14.5796,14.5867,11400.0
2009-09-09 11:20:00,20.69,20.73,20.69,20.72,17900.0,14.5937,14.6219,14.5937,14.6149,17900.0
2009-09-09 11:25:00,20.73,20.79,20.73,20.78,19700.0,14.6219,14.6642,14.6219,14.6572,19700.0
2009-09-09 11:30:00,20.78,20.85,20.78,20.84,26500.0,14.6572,14.7066,14.6572,14.6995,26500.0
2009-09-09 11:35:00,20.85,20.92,20.83,20.91,23400.0,14.7066,14.7559,14.6925,14.7489,23400.0
2009-09-09 11:40:00,20.91,20.96,20.88,20.96,20400.0,14.7489,14.7842,14.7277,14.7842,20400.0
2009-09-09 11:45:00,20.96,20.96,20.9,20.9,16000.0,14.7842,14.7842,14.7418,14.7418,16000.0
2009-09-09 11:50:00,20.91,20.91,20.89,20.89,14200.0,14.7489,14.7489,14.7348,14.7348,14200.0
2009-09-09 11:55:00,20.89,20.89,20.84,20.84,19000.0,14.7348,14.7348,14.6995,14.6995,19000.0
2009-09-09 12:00:00,20.83,20.83,20.82,20.83,8000.0,14.6925,14.6925,14.6854,14.6925,8000.0
2009-09-09 12:05:00,20.84,20.85,20.83,20.84,4200.0,14.6995,14.7066,14.6925,14.6995,4200.0
2009-09-09 12:10:00,20.83,20.84,20.79,20.79,66600.0,14.6925,14.6995,14.6642,14.6642,66600.0
2009-09-09 12:15:00,20.79,20.8,20.79,20.8,38400.0,14.6642,14.6713,14.6642,14.6713,38400.0
2009-09-09 12:20:00,20.79,20.8,20.79,20.8,5400.0,14.6642,14.6713,14.6642,14.6713,5400.0
2009-09-09 12:25:00,20.8,20.82,20.8,20.81,20300.0,14.6713,14.6854,14.6713,14.6783,20300.0
2009-09-09 12:30:00,20.81,20.83,20.79,20.79,8200.0,14.6783,14.6925,14.6642,14.6642,8200.0
2009-09-09 12:35:00,20.8,20.8,20.79,20.8,4000.0,14.6713,14.6713,14.6642,14.6713,4000.0
2009-09-09 12:40:00,20.8,20.82,20.8,20.81,3900.0,14.6713,14.6854,14.6713,14.6783,3900.0
2009-09-09 12:45:00,20.82,20.84,20.82,20.84,5700.0,14.6854,14.6995,14.6854,14.6995,5700.0
2009-09-09 12:50:00,20.84,20.84,20.83,20.83,55400.0,14.6995,14.6995,14.6925,14.6925,55400.0
2009-09-09 12:55:00,20.84,20.86,20.83,20.86,9300.0,14.6995,14.7136,14.6925,14.7136,9300.0
2009-09-09 13:00:00,20.86,20.86,20.82,20.83,12600.0,14.7136,14.7136,14.6854,14.6925,12600.0
2009-09-09 13:05:00,20.83,20.9,20.83,20.89,34000.0,14.6925,14.7418,14.6925,14.7348,34000.0
2009-09-09 13:10:00,20.9,20.91,20.88,20.9,6400.0,14.7418,14.7489,14.7277,14.7418,6400.0
2009-09-09 13:15:00,20.91,20.98,20.91,20.94,30500.0,14.7489,14.7983,14.7489,14.77,30500.0
2009-09-09 13:20:00,20.94,20.96,20.94,20.94,35700.0,14.77,14.7842,14.77,14.77,35700.0
2009-09-09 13:25:00,20.94,20.95,20.89,20.92,25200.0,14.77,14.7771,14.7348,14.7559,25200.0
2009-09-09 13:30:00,20.93,20.94,20.92,20.93,16500.0,14.763,14.77,14.7559,14.763,16500.0
2009-09-09 13:35:00,20.92,20.93,20.92,20.92,23200.0,14.7559,14.763,14.7559,14.7559,23200.0
2009-09-09 13:40:00,20.92,20.93,20.91,20.91,20300.0,14.7559,14.763,14.7489,14.7489,20300.0
2009-09-09 13:45:00,20.92,20.92,20.9,20.9,9100.0,14.7559,14.7559,14.7418,14.7418,9100.0
2009-09-09 13:50:00,20.9,20.9,20.87,20.87,12900.0,14.7418,14.7418,14.7207,14.7207,12900.0
2009-09-09 13:55:00,20.88,20.89,20.86,20.87,6100.0,14.7277,14.7348,14.7136,14.7207,6100.0
2009-09-09 14:00:00,20.88,20.91,20.88,20.88,11700.0,14.7277,14.7489,14.7277,14.7277,11700.0
2009-09-09 14:05:00,20.89,20.89,20.84,20.84,10000.0,14.7348,14.7348,14.6995,14.6995,10000.0
2009-09-09 14:10:00,20.84,20.84,20.8,20.8,9000.0,14.6995,14.6995,14.6713,14.6713,9000.0
2009-09-09 14:15:00,20.8,20.83,20.79,20.83,13200.0,14.6713,14.6925,14.6642,14.6925,13200.0
2009-09-09 14:20:00,20.83,20.84,20.78,20.83,11500.0,14.6925,14.6995,14.6572,14.6925,11500.0
2009-09-09 14:25:00,20.82,20.84,20.82,20.82,12500.0,14.6854,14.6995,14.6854,14.6854,12500.0
2009-09-09 14:30:00,20.82,20.84,20.82,20.84,7500.0,14.6854,14.6995,14.6854,14.6995,7500.0
2009-09-09 14:35:00,20.84,20.84,20.83,20.83,5300.0,14.6995,14.6995,14.6925,14.6925,5300.0
2009-09-09 14:40:00,20.83,20.84,20.8,20.83,18100.0,14.6925,14.6995,14.6713,14.6925,18100.0
2009-09-09 14:45:00,20.83,20.83,20.79,20.79,9800.0,14.6925,14.6925,14.6642,14.6642,9800.0
2009-09-09 14:50:00,20.79,20.79,20.73,20.77,46800.0,14.6642,14.6642,14.6219,14.6501,46800.0
2009-09-09 14:55:00,20.78,20.79,20.76,20.79,20400.0,14.6572,14.6642,14.6431,14.6642,20400.0
2009-09-09 15:00:00,20.79,20.81,20.77,20.78,37600.0,14.6642,14.6783,14.6501,14.6572,37600.0
2009-09-09 15:05:00,20.78,20.79,20.76,20.78,34500.0,14.6572,14.6642,14.6431,14.6572,34500.0
2009-09-09 15:10:00,20.78,20.81,20.78,20.8,32800.0,14.6572,14.6783,14.6572,14.6713,32800.0
2009-09-09 15:15:00,20.8,20.81,20.78,20.79,12500.0,14.6713,14.6783,14.6572,14.6642,12500.0
2009-09-09 15:20:00,20.79,20.8,20.76,20.78,11900.0,14.6642,14.6713,14.6431,14.6572,11900.0
2009-09-09 15:25:00,20.8,20.82,20.78,20.79,21300.0,14.6713,14.6854,14.6572,14.6642,21300.0
2009-09-09 15:30:00,20.8,20.8,20.76,20.78,13400.0,14.6713,14.6713,14.6431,14.6572,13400.0
2009-09-09 15:35:00,20.77,20.86,20.77,20.85,122800.0,14.6501,14.7136,14.6501,14.7066,122800.0
2009-09-09 15:40:00,20.86,20.95,20.86,20.95,551000.0,14.7136,14.7771,14.7136,14.7771,551000.0
2009-09-09 15:45:00,20.95,21.11,20.95,21.1,717400.0,14.7771,14.89,14.7771,14.8829,717400.0
2009-09-09 15:50:00,21.11,21.12,20.92,20.92,682000.0,14.89,14.897,14.7559,14.7559,682000.0
2009-09-09 15:55:00,20.92,20.92,20.85,20.87,493500.0,14.7559,14.7559,14.7066,14.7207,493500.0
2009-09-10 09:30:00,20.71,20.82,20.7,20.81,27800.0,14.6078,14.6854,14.6008,14.6783,27800.0
2009-09-10 09:35:00,20.81,20.81,20.7,20.7,23600.0,14.6783,14.6783,14.6008,14.6008,23600.0
2009-09-10 09:40:00,20.69,20.76,20.67,20.67,14400.0,14.5937,14.6431,14.5796,14.5796,14400.0
2009-09-10 09:45:00,20.68,20.73,20.57,20.73,36600.0,14.5867,14.6219,14.5091,14.6219,36600.0
2009-09-10 09:50:00,20.76,20.76,20.64,20.68,246900.0,14.6431,14.6431,14.5584,14.5867,246900.0
2009-09-10 09:55:00,20.7,20.72,20.65,20.66,45900.0,14.6008,14.6149,14.5655,14.5725,45900.0
2009-09-10 10:00:00,20.66,20.74,20.66,20.71,21100.0,14.5725,14.629,14.5725,14.6078,21100.0
2009-09-10 10:05:00,20.69,20.73,20.69,20.7,19000.0,14.5937,14.6219,14.5937,14.6008,19000.0
2009-09-10 10:10:00,20.7,20.74,20.65,20.69,23900.0,14.6008,14.629,14.5655,14.5937,23900.0
2009-09-10 10:15:00,20.69,20.69,20.66,20.67,19100.0,14.5937,14.5937,14.5725,14.5796,19100.0
2009-09-10 10:20:00,20.66,20.67,20.64,20.65,29600.0,14.5725,14.5796,14.5584,14.5655,29600.0
2009-09-10 10:25:00,20.65,20.66,20.64,20.66,16600.0,14.5655,14.5725,14.5584,14.5725,16600.0
2009-09-10 10:30:00,20.65,20.67,20.65,20.67,10800.0,14.5655,14.5796,14.5655,14.5796,10800.0
2009-09-10 10:35:00,20.67,20.77,20.67,20.74,20200.0,14.5796,14.6501,14.5796,14.629,20200.0
2009-09-10 10:40:00,20.75,20.76,20.74,20.75,9700.0,14.636,14.6431,14.629,14.636,9700.0
2009-09-10 10:45:00,20.75,20.75,20.71,20.73,16600.0,14.636,14.636,14.6078,14.6219,16600.0
2009-09-10 10:50:00,20.73,20.83,20.73,20.81,16900.0,14.6219,14.6925,14.6219,14.6783,16900.0
2009-09-10 10:55:00,20.81,20.83,20.8,20.81,18300.0,14.6783,14.6925,14.6713,14.6783,18300.0
2009-09-10 11:00:00,20.81,20.81,20.78,20.81,18500.0,14.6783,14.6783,14.6572,14.6783,18500.0
2009-09-10 11:05:00,20.81,20.88,20.81,20.87,22100.0,14.6783,14.7277,14.6783,14.7207,22100.0
2009-09-10 11:10:00,20.87,20.88,20.85,20.86,15600.0,14.7207,14.7277,14.7066,14.7136,15600.0
2009-09-10 11:15:00,20.85,20.86,20.78,20.78,27000.0,14.7066,14.7136,14.6572,14.6572,27000.0
2009-09-10 11:20:00,20.79,20.8,20.76,20.79,14000.0,14.6642,14.6713,14.6431,14.6642,14000.0
2009-09-10 11:25:00,20.79,20.81,20.77,20.77,19700.0,14.6642,14.6783,14.6501,14.6501,19700.0
2009-09-10 11:30:00,20.77,20.8,20.76,20.77,25200.0,14.6501,14.6713,14.6431,14.6501,25200.0
2009-09-10 11:35:00,20.77,20.81,20.77,20.81,26700.0,14.6501,14.6783,14.6501,14.6783,26700.0
2009-09-10 11:40:00,20.82,20.82,20.79,20.79,18600.0,14.6854,14.6854,14.6642,14.6642,18600.0
2009-09-10 11:45:00,20.8,20.82,20.79,20.82,12700.0,14.6713,14.6854,14.6642,14.6854,12700.0
2009-09-10 11:50:00,20.82,20.82,20.77,20.78,19000.0,14.6854,14.6854,14.6501,14.6572,19000.0
2009-09-10 11:55:00,20.78,20.79,20.75,20.78,31400.0,14.6572,14.6642,14.636,14.6572,31400.0
2009-09-10 12:00:00,20.78,20.79,20.77,20.78,8900.0,14.6572,14.6642,14.6501,14.6572,8900.0
2009-09-10 12:05:00,20.77,20.78,20.77,20.78,6900.0,14.6501,14.6572,14.6501,14.6572,6900.0
2009-09-10 12:10:00,20.77,20.77,20.74,20.75,13800.0,14.6501,14.6501,14.629,14.636,13800.0
2009-09-10 12:15:00,20.74,20.75,20.71,20.72,12300.0,14.629,14.636,14.6078,14.6149,12300.0
2009-09-10 12:20:00,20.71,20.73,20.71,20.73,10300.0,14.6078,14.6219,14.6078,14.6219,10300.0
2009-09-10 12:25:00,20.73,20.73,20.72,20.72,8100.0,14.6219,14.6219,14.6149,14.6149,8100.0
2009-09-10 12:30:00,20.71,20.73,20.71,20.73,9600.0,14.6078,14.6219,14.6078,14.6219,9600.0
2009-09-10 12:35:00,20.72,20.73,20.71,20.71,9900.0,14.6149,14.6219,14.6078,14.6078,9900.0
2009-09-10 12:40:00,20.72,20.73,20.72,20.73,16800.0,14.6149,14.6219,14.6149,14.6219,16800.0
2009-09-10 12:45:00,20.73,20.74,20.72,20.72,11400.0,14.6219,14.629,14.6149,14.6149,11400.0
2009-09-10 12:50:00,20.72,20.72,20.72,20.72,3700.0,14.6149,14.6149,14.6149,14.6149,3700.0
2009-09-10 12:55:00,20.72,20.74,20.72,20.72,9700.0,14.6149,14.629,14.6149,14.6149,9700.0
2009-09-10 13:00:00,20.72,20.77,20.71,20.77,20200.0,14.6149,14.6501,14.6078,14.6501,20200.0
2009-09-10 13:05:00,20.78,20.81,20.76,20.77,7000.0,14.6572,14.6783,14.6431,14.6501,7000.0
2009-09-10 13:10:00,20.78,20.78,20.75,20.78,3000.0,14.6572,14.6572,14.636,14.6572,3000.0
2009-09-10 13:15:00,20.78,20.79,20.77,20.78,11600.0,14.6572,14.6642,14.6501,14.6572,11600.0
2009-09-10 13:20:00,20.77,20.78,20.77,20.77,3100.0,14.6501,14.6572,14.6501,14.6501,3100.0
2009-09-10 13:25:00,20.77,20.78,20.77,20.77,4500.0,14.6501,14.6572,14.6501,14.6501,4500.0
2009-09-10 13:30:00,20.77,20.79,20.77,20.79,8700.0,14.6501,14.6642,14.6501,14.6642,8700.0
2009-09-10 13:35:00,20.8,20.81,20.78,20.81,2100.0,14.6713,14.6783,14.6572,14.6783,2100.0
2009-09-10 13:40:00,20.81,20.84,20.8,20.81,11500.0,14.6783,14.6995,14.6713,14.6783,11500.0
2009-09-10 13:45:00,20.81,20.88,20.81,20.86,9900.0,14.6783,14.7277,14.6783,14.7136,9900.0
2009-09-10 13:50:00,20.87,20.9,20.86,20.87,23800.0,14.7207,14.7418,14.7136,14.7207,23800.0
2009-09-10 13:55:00,20.87,20.91,20.87,20.9,6800.0,14.7207,14.7489,14.7207,14.7418,6800.0
2009-09-10 14:00:00,20.91,20.92,20.88,20.88,8100.0,14.7489,14.7559,14.7277,14.7277,8100.0
2009-09-10 14:05:00,20.88,20.89,20.86,20.87,12100.0,14.7277,14.7348,14.7136,14.7207,12100.0
2009-09-10 14:10:00,20.87,20.88,20.86,20.87,4000.0,14.7207,14.7277,14.7136,14.7207,4000.0
2009-09-10 14:15:00,20.87,20.88,20.86,20.88,16400.0,14.7207,14.7277,14.7136,14.7277,16400.0
2009-09-10 14:20:00,20.88,20.89,20.88,20.88,4500.0,14.7277,14.7348,14.7277,14.7277,4500.0
2009-09-10 14:25:00,20.88,20.89,20.84,20.85,8000.0,14.7277,14.7348,14.6995,14.7066,8000.0
2009-09-10 14:30:00,20.86,20.88,20.86,20.87,6700.0,14.7136,14.7277,14.7136,14.7207,6700.0
2009-09-10 14:35:00,20.88,20.88,20.87,20.88,8600.0,14.7277,14.7277,14.7207,14.7277,8600.0
2009-09-10 14:40:00,20.88,20.9,20.88,20.89,9500.0,14.7277,14.7418,14.7277,14.7348,9500.0
2009-09-10 14:45:00,20.89,20.89,20.87,20.88,10100.0,14.7348,14.7348,14.7207,14.7277,10100.0
2009-09-10 14:50:00,20.88,20.88,20.85,20.86,34300.0,14.7277,14.7277,14.7066,14.7136,34300.0
2009-09-10 14:55:00,20.86,20.88,20.86,20.86,8000.0,14.7136,14.7277,14.7136,14.7136,8000.0
2009-09-10 15:00:00,20.86,20.87,20.83,20.84,43000.0,14.7136,14.7207,14.6925,14.6995,43000.0
2009-09-10 15:05:00,20.84,20.84,20.79,20.81,18400.0,14.6995,14.6995,14.6642,14.6783,18400.0
2009-09-10 15:10:00,20.82,20.82,20.8,20.81,16900.0,14.6854,14.6854,14.6713,14.6783,16900.0
2009-09-10 15:15:00,20.81,20.86,20.81,20.82,22500.0,14.6783,14.7136,14.6783,14.6854,22500.0
2009-09-10 15:20:00,20.82,20.84,20.82,20.83,3400.0,14.6854,14.6995,14.6854,14.6925,3400.0
2009-09-10 15:25:00,20.84,20.86,20.83,20.86,6400.0,14.6995,14.7136,14.6925,14.7136,6400.0
2009-09-10 15:30:00,20.86,20.9,20.86,20.89,11800.0,14.7136,14.7418,14.7136,14.7348,11800.0
2009-09-10 15:35:00,20.89,20.9,20.87,20.88,15400.0,14.7348,14.7418,14.7207,14.7277,15400.0
2009-09-10 15:40:00,20.87,20.89,20.85,20.86,95200.0,14.7207,14.7348,14.7066,14.7136,95200.0
2009-09-10 15:45:00,20.86,20.89,20.86,20.86,99400.0,14.7136,14.7348,14.7136,14.7136,99400.0
2009-09-10 15:50:00,20.87,20.88,20.85,20.85,153400.0,14.7207,14.7277,14.7066,14.7066,153400.0
2009-09-10 15:55:00,20.85,20.89,20.85,20.88,212800.0,14.7066,14.7348,14.7066,14.7277,212800.0
2009-09-11 09:30:00,20.89,20.91,20.81,20.82,6000.0,14.7348,14.7489,14.6783,14.6854,6000.0
2009-09-11 09:35:00,20.83,20.94,20.81,20.94,30600.0,14.6925,14.77,14.6783,14.77,30600.0
2009-09-11 09:40:00,20.95,20.95,20.86,20.91,30600.0,14.7771,14.7771,14.7136,14.7489,30600.0
2009-09-11 09:45:00,20.91,20.96,20.9,20.94,24400.0,14.7489,14.7842,14.7418,14.77,24400.0
2009-09-11 09:50:00,20.93,20.99,20.89,20.99,29200.0,14.763,14.8053,14.7348,14.8053,29200.0
2009-09-11 09:55:00,20.98,21.12,20.93,21.08,257700.0,14.7983,14.897,14.763,14.8688,257700.0
2009-09-11 10:00:00,21.09,21.17,21.02,21.04,74800.0,14.8758,14.9323,14.8265,14.8406,74800.0
2009-09-11 10:05:00,21.04,21.06,20.96,21.02,20600.0,14.8406,14.8547,14.7842,14.8265,20600.0
2009-09-11 10:10:00,21.01,21.03,20.96,20.98,24600.0,14.8194,14.8335,14.7842,14.7983,24600.0
2009-09-11 10:15:00,20.97,21.04,20.97,21.03,20400.0,14.7912,14.8406,14.7912,14.8335,20400.0
2009-09-11 10:20:00,21.03,21.11,21.03,21.1,13700.0,14.8335,14.89,14.8335,14.8829,13700.0
2009-09-11 10:25:00,21.1,21.11,21.04,21.09,15300.0,14.8829,14.89,14.8406,14.8758,15300.0
2009-09-11 10:30:00,21.11,21.14,21.11,21.12,18400.0,14.89,14.9111,14.89,14.897,18400.0
2009-09-11 10:35:00,21.13,21.19,21.13,21.16,25500.0,14.9041,14.9464,14.9041,14.9252,25500.0
2009-09-11 10:40:00,21.16,21.18,21.1,21.1,34900.0,14.9252,14.9393,14.8829,14.8829,34900.0
2009-09-11 10:45:00,21.09,21.11,21.09,21.11,17900.0,14.8758,14.89,14.8758,14.89,17900.0
2009-09-11 10:50:00,21.12,21.13,21.1,21.11,18600.0,14.897,14.9041,14.8829,14.89,18600.0
2009-09-11 10:55:00,21.12,21.15,21.11,21.12,17100.0,14.897,14.9182,14.89,14.897,17100.0
2009-09-11 11:00:00,21.12,21.15,21.12,21.15,29700.0,14.897,14.9182,14.897,14.9182,29700.0
2009-09-11 11:05:00,21.15,21.17,21.14,21.14,18500.0,14.9182,14.9323,14.9111,14.9111,18500.0
2009-09-11 11:10:00,21.15,21.16,21.13,21.13,18500.0,14.9182,14.9252,14.9041,14.9041,18500.0
2009-09-11 11:15:00,21.14,21.14,21.11,21.12,21700.0,14.9111,14.9111,14.89,14.897,21700.0
2009-09-11 11:20:00,21.12,21.13,21.11,21.13,9500.0,14.897,14.9041,14.89,14.9041,9500.0
2009-09-11 11:25:00,21.13,21.13,21.09,21.09,26400.0,14.9041,14.9041,14.8758,14.8758,26400.0
2009-09-11 11:30:00,21.1,21.12,21.1,21.11,15000.0,14.8829,14.897,14.8829,14.89,15000.0
2009-09-11 11:35:00,21.1,21.14,21.1,21.14,22100.0,14.8829,14.9111,14.8829,14.9111,22100.0
2009-09-11 11:40:00,21.14,21.14,21.11,21.12,15800.0,14.9111,14.9111,14.89,14.897,15800.0
2009-09-11 11:45:00,21.13,21.13,21.1,21.1,24500.0,14.9041,14.9041,14.8829,14.8829,24500.0
2009-09-11 11:50:00,21.11,21.12,21.1,21.12,22100.0,14.89,14.897,14.8829,14.897,22100.0
2009-09-11 11:55:00,21.12,21.17,21.12,21.16,27100.0,14.897,14.9323,14.897,14.9252,27100.0
2009-09-11 12:00:00,21.16,21.17,21.15,21.16,16900.0,14.9252,14.9323,14.9182,14.9252,16900.0
2009-09-11 12:05:00,21.17,21.17,21.14,21.14,8200.0,14.9323,14.9323,14.9111,14.9111,8200.0
2009-09-11 12:10:00,21.14,21.16,21.14,21.16,15200.0,14.9111,14.9252,14.9111,14.9252,15200.0
2009-09-11 12:15:00,21.16,21.16,21.14,21.14,28200.0,14.9252,14.9252,14.9111,14.9111,28200.0
2009-09-11 12:20:00,21.13,21.14,21.09,21.09,11700.0,14.9041,14.9111,14.8758,14.8758,11700.0
2009-09-11 12:25:00,21.09,21.09,21.06,21.07,23500.0,14.8758,14.8758,14.8547,14.8617,23500.0
2009-09-11 12:30:00,21.08,21.08,21.06,21.06,8000.0,14.8688,14.8688,14.8547,14.8547,8000.0
2009-09-11 12:35:00,21.06,21.08,21.0,21.03,34900.0,14.8547,14.8688,14.8124,14.8335,34900.0
2009-09-11 12:40:00,21.04,21.07,21.0,21.04,18000.0,14.8406,14.8617,14.8124,14.8406,18000.0
2009-09-11 12:45:00,21.04,21.05,21.04,21.05,22400.0,14.8406,14.8476,14.8406,14.8476,22400.0
2009-09-11 12:50:00,21.05,21.08,21.05,21.08,7700.0,14.8476,14.8688,14.8476,14.8688,7700.0
2009-09-11 12:55:00,21.08,21.08,21.07,21.07,8500.0,14.8688,14.8688,14.8617,14.8617,8500.0
2009-09-11 13:00:00,21.06,21.07,21.06,21.07,7300.0,14.8547,14.8617,14.8547,14.8617,7300.0
2009-09-11 13:05:00,21.07,21.07,21.05,21.06,9300.0,14.8617,14.8617,14.8476,14.8547,9300.0
2009-09-11 13:10:00,21.06,21.06,21.05,21.05,11600.0,14.8547,14.8547,14.8476,14.8476,11600.0
2009-09-11 13:15:00,21.04,21.1,21.04,21.09,18000.0,14.8406,14.8829,14.8406,14.8758,18000.0
2009-09-11 13:20:00,21.1,21.1,21.07,21.08,24800.0,14.8829,14.8829,14.8617,14.8688,24800.0
2009-09-11 13:25:00,21.07,21.09,21.06,21.07,19400.0,14.8617,14.8758,14.8547,14.8617,19400.0
2009-09-11 13:30:00,21.07,21.08,21.06,21.07,6200.0,14.8617,14.8688,14.8547,14.8617,6200.0
2009-09-11 13:35:00,21.07,21.08,21.06,21.06,5600.0,14.8617,14.8688,14.8547,14.8547,5600.0
2009-09-11 13:40:00,21.06,21.06,21.01,21.01,19800.0,14.8547,14.8547,14.8194,14.8194,19800.0
2009-09-11 13:45:00,21.02,21.03,21.02,21.02,5800.0,14.8265,14.8335,14.8265,14.8265,5800.0
2009-09-11 13:50:00,21.02,21.04,21.02,21.02,10100.0,14.8265,14.8406,14.8265,14.8265,10100.0
2009-09-11 13:55:00,21.02,21.02,20.99,20.99,3700.0,14.8265,14.8265,14.8053,14.8053,3700.0
2009-09-11 14:00:00,20.99,21.04,20.99,21.04,13800.0,14.8053,14.8406,14.8053,14.8406,13800.0
2009-09-11 14:05:00,21.04,21.04,20.99,21.02,10900.0,14.8406,14.8406,14.8053,14.8265,10900.0
2009-09-11 14:10:00,21.01,21.02,21.0,21.0,10000.0,14.8194,14.8265,14.8124,14.8124,10000.0
2009-09-11 14:15:00,21.0,21.02,21.0,21.01,15600.0,14.8124,14.8265,14.8124,14.8194,15600.0
2009-09-11 14:20:00,21.01,21.02,21.0,21.01,6000.0,14.8194,14.8265,14.8124,14.8194,6000.0
2009-09-11 14:25:00,21.01,21.01,21.0,21.0,4900.0,14.8194,14.8194,14.8124,14.8124,4900.0
2009-09-11 14:30:00,21.0,21.02,21.0,21.02,8500.0,14.8124,14.8265,14.8124,14.8265,8500.0
2009-09-11 14:35:00,21.01,21.03,21.0,21.0,10300.0,14.8194,14.8335,14.8124,14.8124,10300.0
2009-09-11 14:40:00,21.0,21.01,20.99,21.01,21400.0,14.8124,14.8194,14.8053,14.8194,21400.0
2009-09-11 14:45:00,21.01,21.01,21.0,21.0,7000.0,14.8194,14.8194,14.8124,14.8124,7000.0
2009-09-11 14:50:00,21.01,21.01,21.0,21.0,18200.0,14.8194,14.8194,14.8124,14.8124,18200.0
2009-09-11 14:55:00,21.01,21.01,20.97,20.99,11300.0,14.8194,14.8194,14.7912,14.8053,11300.0
2009-09-11 15:00:00,21.0,21.0,21.0,21.0,5100.0,14.8124,14.8124,14.8124,14.8124,5100.0
2009-09-11 15:05:00,21.01,21.02,21.01,21.01,9500.0,14.8194,14.8265,14.8194,14.8194,9500.0
2009-09-11 15:10:00,21.01,21.03,21.01,21.03,7600.0,14.8194,14.8335,14.8194,14.8335,7600.0
2009-09-11 15:15:00,21.03,21.05,21.03,21.04,3900.0,14.8335,14.8476,14.8335,14.8406,3900.0
2009-09-11 15:20:00,21.04,21.09,21.04,21.09,10600.0,14.8406,14.8758,14.8406,14.8758,10600.0
2009-09-11 15:25:00,21.08,21.1,21.05,21.1,18500.0,14.8688,14.8829,14.8476,14.8829,18500.0
2009-09-11 15:30:00,21.1,21.1,21.07,21.07,19800.0,14.8829,14.8829,14.8617,14.8617,19800.0
2009-09-11 15:35:00,21.07,21.07,21.03,21.06,14300.0,14.8617,14.8617,14.8335,14.8547,14300.0
2009-09-11 15:40:00,21.05,21.1,21.05,21.09,55200.0,14.8476,14.8829,14.8476,14.8758,55200.0
2009-09-11 15:45:00,21.1,21.11,21.06,21.09,102800.0,14.8829,14.89,14.8547,14.8758,102800.0
2009-09-11 15:50:00,21.09,21.11,21.08,21.08,95200.0,14.8758,14.89,14.8688,14.8688,95200.0
2009-09-11 15:55:00,21.08,21.09,21.02,21.05,120600.0,14.8688,14.8758,14.8265,14.8476,120600.0
2009-09-14 09:30:00,20.8,20.93,20.78,20.89,22900.0,14.6713,14.763,14.6572,14.7348,22900.0
2009-09-14 09:35:00,20.89,20.93,20.8,20.82,33700.0,14.7348,14.763,14.6713,14.6854,33700.0
2009-09-14 09:40:00,20.82,20.93,20.82,20.92,28500.0,14.6854,14.763,14.6854,14.7559,28500.0
2009-09-14 09:45:00,20.92,21.0,20.76,20.76,77000.0,14.7559,14.8124,14.6431,14.6431,77000.0
2009-09-14 09:50:00,20.75,20.76,20.71,20.74,56200.0,14.636,14.6431,14.6078,14.629,56200.0
2009-09-14 09:55:00,20.75,20.83,20.74,20.83,6100.0,14.636,14.6925,14.629,14.6925,6100.0
2009-09-14 10:00:00,20.84,20.84,20.75,20.75,11000.0,14.6995,14.6995,14.636,14.636,11000.0
2009-09-14 10:05:00,20.75,20.78,20.73,20.76,9100.0,14.636,14.6572,14.6219,14.6431,9100.0
2009-09-14 10:10:00,20.76,20.77,20.71,20.73,8800.0,14.6431,14.6501,14.6078,14.6219,8800.0
2009-09-14 10:15:00,20.73,20.81,20.73,20.79,7900.0,14.6219,14.6783,14.6219,14.6642,7900.0
2009-09-14 10:20:00,20.81,20.85,20.78,20.78,41800.0,14.6783,14.7066,14.6572,14.6572,41800.0
2009-09-14 10:25:00,20.79,20.79,20.78,20.78,21300.0,14.6642,14.6642,14.6572,14.6572,21300.0
2009-09-14 10:30:00,20.78,20.81,20.78,20.8,6500.0,14.6572,14.6783,14.6572,14.6713,6500.0
2009-09-14 10:35:00,20.8,20.83,20.79,20.83,11700.0,14.6713,14.6925,14.6642,14.6925,11700.0
2009-09-14 10:40:00,20.83,20.9,20.83,20.9,13900.0,14.6925,14.7418,14.6925,14.7418,13900.0
2009-09-14 10:45:00,20.89,20.91,20.88,20.89,11100.0,14.7348,14.7489,14.7277,14.7348,11100.0
2009-09-14 10:50:00,20.9,20.9,20.86,20.86,20800.0,14.7418,14.7418,14.7136,14.7136,20800.0
2009-09-14 10:55:00,20.87,20.88,20.86,20.87,13700.0,14.7207,14.7277,14.7136,14.7207,13700.0
2009-09-14 11:00:00,20.87,20.89,20.86,20.88,14000.0,14.7207,14.7348,14.7136,14.7277,14000.0
2009-09-14 11:05:00,20.87,20.88,20.86,20.88,10600.0,14.7207,14.7277,14.7136,14.7277,10600.0
2009-09-14 11:10:00,20.89,20.9,20.88,20.89,5700.0,14.7348,14.7418,14.7277,14.7348,5700.0
2009-09-14 11:15:00,20.9,20.92,20.9,20.92,20200.0,14.7418,14.7559,14.7418,14.7559,20200.0
2009-09-14 11:20:00,20.91,20.93,20.9,20.9,8600.0,14.7489,14.763,14.7418,14.7418,8600.0
2009-09-14 11:25:00,20.9,20.9,20.87,20.88,22800.0,14.7418,14.7418,14.7207,14.7277,22800.0
2009-09-14 11:30:00,20.88,20.9,20.88,20.89,12400.0,14.7277,14.7418,14.7277,14.7348,12400.0
2009-09-14 11:35:00,20.89,20.89,20.87,20.87,4700.0,14.7348,14.7348,14.7207,14.7207,4700.0
2009-09-14 11:40:00,20.87,20.87,20.86,20.86,14200.0,14.7207,14.7207,14.7136,14.7136,14200.0
2009-09-14 11:45:00,20.87,20.87,20.86,20.86,8100.0,14.7207,14.7207,14.7136,14.7136,8100.0
2009-09-14 11:50:00,20.87,20.88,20.87,20.88,4200.0,14.7207,14.7277,14.7207,14.7277,4200.0
2009-09-14 11:55:00,20.88,20.88,20.86,20.86,4600.0,14.7277,14.7277,14.7136,14.7136,4600.0
2009-09-14 12:00:00,20.87,20.87,20.86,20.87,4500.0,14.7207,14.7207,14.7136,14.7207,4500.0
2009-09-14 12:05:00,20.88,20.88,20.86,20.87,3500.0,14.7277,14.7277,14.7136,14.7207,3500.0
2009-09-14 12:10:00,20.86,20.87,20.86,20.87,4500.0,14.7136,14.7207,14.7136,14.7207,4500.0
2009-09-14 12:15:00,20.86,20.86,20.85,20.85,2800.0,14.7136,14.7136,14.7066,14.7066,2800.0
2009-09-14 12:20:00,20.86,20.9,20.85,20.9,9300.0,14.7136,14.7418,14.7066,14.7418,9300.0
2009-09-14 12:25:00,20.9,20.91,20.89,20.89,10300.0,14.7418,14.7489,14.7348,14.7348,10300.0
2009-09-14 12:30:00,20.89,20.89,20.84,20.88,34000.0,14.7348,14.7348,14.6995,14.7277,34000.0
2009-09-14 12:35:00,20.89,20.9,20.89,20.9,2300.0,14.7348,14.7418,14.7348,14.7418,2300.0
2009-09-14 12:40:00,20.89,20.94,20.89,20.93,14800.0,14.7348,14.77,14.7348,14.763,14800.0
2009-09-14 12:45:00,20.93,20.93,20.9,20.9,9200.0,14.763,14.763,14.7418,14.7418,9200.0
2009-09-14 12:50:00,20.9,20.91,20.89,20.91,3500.0,14.7418,14.7489,14.7348,14.7489,3500.0
2009-09-14 12:55:00,20.91,20.92,20.91,20.92,2200.0,14.7489,14.7559,14.7489,14.7559,2200.0
2009-09-14 13:00:00,20.92,20.93,20.89,20.89,27000.0,14.7559,14.763,14.7348,14.7348,27000.0
2009-09-14 13:05:00,20.9,20.9,20.84,20.86,99600.0,14.7418,14.7418,14.6995,14.7136,99600.0
2009-09-14 13:10:00,20.86,20.87,20.86,20.87,8500.0,14.7136,14.7207,14.7136,14.7207,8500.0
2009-09-14 13:15:00,20.87,20.87,20.86,20.86,3800.0,14.7207,14.7207,14.7136,14.7136,3800.0
2009-09-14 13:20:00,20.85,20.88,20.85,20.86,13800.0,14.7066,14.7277,14.7066,14.7136,13800.0
2009-09-14 13:25:00,20.86,20.87,20.86,20.86,29100.0,14.7136,14.7207,14.7136,14.7136,29100.0
2009-09-14 13:30:00,20.86,20.88,20.86,20.87,8500.0,14.7136,14.7277,14.7136,14.7207,8500.0
2009-09-14 13:35:00,20.87,20.91,20.87,20.91,28500.0,14.7207,14.7489,14.7207,14.7489,28500.0
2009-09-14 13:40:00,20.9,20.92,20.9,20.9,5900.0,14.7418,14.7559,14.7418,14.7418,5900.0
2009-09-14 13:45:00,20.9,20.91,20.9,20.9,7200.0,14.7418,14.7489,14.7418,14.7418,7200.0
2009-09-14 13:50:00,20.89,20.9,20.88,20.89,9900.0,14.7348,14.7418,14.7277,14.7348,9900.0
2009-09-14 13:55:00,20.89,20.91,20.88,20.89,53400.0,14.7348,14.7489,14.7277,14.7348,53400.0
2009-09-14 14:00:00,20.89,20.89,20.84,20.85,88400.0,14.7348,14.7348,14.6995,14.7066,88400.0
2009-09-14 14:05:00,20.84,20.85,20.84,20.85,3600.0,14.6995,14.7066,14.6995,14.7066,3600.0
2009-09-14 14:10:00,20.86,20.86,20.85,20.86,4000.0,14.7136,14.7136,14.7066,14.7136,4000.0
2009-09-14 14:15:00,20.86,20.86,20.85,20.86,900.0,14.7136,14.7136,14.7066,14.7136,900.0
2009-09-14 14:20:00,20.86,20.86,20.85,20.86,8800.0,14.7136,14.7136,14.7066,14.7136,8800.0
2009-09-14 14:25:00,20.87,20.97,20.87,20.95,20000.0,14.7207,14.7912,14.7207,14.7771,20000.0
2009-09-14 14:30:00,20.96,20.98,20.96,20.96,7900.0,14.7842,14.7983,14.7842,14.7842,7900.0
2009-09-14 14:35:00,20.96,20.96,20.95,20.96,8400.0,14.7842,14.7842,14.7771,14.7842,8400.0
2009-09-14 14:40:00,20.96,20.98,20.95,20.98,4800.0,14.7842,14.7983,14.7771,14.7983,4800.0
2009-09-14 14:45:00,20.98,20.98,20.95,20.95,13000.0,14.7983,14.7983,14.7771,14.7771,13000.0
2009-09-14 14:50:00,20.95,20.96,20.94,20.95,20100.0,14.7771,14.7842,14.77,14.7771,20100.0
2009-09-14 14:55:00,20.96,21.0,20.95,20.99,41600.0,14.7842,14.8124,14.7771,14.8053,41600.0
2009-09-14 15:00:00,20.99,21.0,20.98,20.98,6800.0,14.8053,14.8124,14.7983,14.7983,6800.0
2009-09-14 15:05:00,20.98,21.02,20.98,21.02,59500.0,14.7983,14.8265,14.7983,14.8265,59500.0
2009-09-14 15:10:00,21.01,21.03,21.01,21.01,10100.0,14.8194,14.8335,14.8194,14.8194,10100.0
2009-09-14 15:15:00,21.0,21.02,21.0,21.02,5800.0,14.8124,14.8265,14.8124,14.8265,5800.0
2009-09-14 15:20:00,21.01,21.02,21.0,21.01,6300.0,14.8194,14.8265,14.8124,14.8194,6300.0
2009-09-14 15:25:00,21.01,21.01,20.98,20.98,7200.0,14.8194,14.8194,14.7983,14.7983,7200.0
2009-09-14 15:30:00,20.98,21.0,20.98,21.0,11400.0,14.7983,14.8124,14.7983,14.8124,11400.0
2009-09-14 15:35:00,21.0,21.04,21.0,21.03,26800.0,14.8124,14.8406,14.8124,14.8335,26800.0
2009-09-14 15:40:00,21.02,21.08,21.02,21.03,134400.0,14.8265,14.8688,14.8265,14.8335,134400.0
2009-09-14 15:45:00,21.03,21.06,21.03,21.06,71900.0,14.8335,14.8547,14.8335,14.8547,71900.0
2009-09-14 15:50:00,21.05,21.07,21.04,21.05,97100.0,14.8476,14.8617,14.8406,14.8476,97100.0
2009-09-14 15:55:00,21.05,21.06,21.01,21.03,134300.0,14.8476,14.8547,14.8194,14.8335,134300.0
2009-09-15 09:30:00,21.1,21.1,20.97,20.99,33100.0,14.8829,14.8829,14.7912,14.8053,33100.0
2009-09-15 09:35:00,20.98,21.01,20.96,20.99,52200.0,14.7983,14.8194,14.7842,14.8053,52200.0
2009-09-15 09:40:00,21.0,21.04,20.99,21.03,39100.0,14.8124,14.8406,14.8053,14.8335,39100.0
2009-09-15 09:45:00,21.05,21.07,21.0,21.04,33200.0,14.8476,14.8617,14.8124,14.8406,33200.0
2009-09-15 09:50:00,21.03,21.03,20.91,20.96,57100.0,14.8335,14.8335,14.7489,14.7842,57100.0
2009-09-15 09:55:00,20.96,20.97,20.86,20.87,118700.0,14.7842,14.7912,14.7136,14.7207,118700.0
2009-09-15 10:00:00,20.87,20.89,20.71,20.71,170500.0,14.7207,14.7348,14.6078,14.6078,170500.0
2009-09-15 10:05:00,20.71,20.78,20.66,20.78,72900.0,14.6078,14.6572,14.5725,14.6572,72900.0
2009-09-15 10:10:00,20.79,20.83,20.71,20.71,154000.0,14.6642,14.6925,14.6078,14.6078,154000.0
2009-09-15 10:15:00,20.71,20.75,20.68,20.74,57200.0,14.6078,14.636,14.5867,14.629,57200.0
2009-09-15 10:20:00,20.74,20.77,20.73,20.75,32700.0,14.629,14.6501,14.6219,14.636,32700.0
2009-09-15 10:25:00,20.75,20.81,20.69,20.81,121500.0,14.636,14.6783,14.5937,14.6783,121500.0
2009-09-15 10:30:00,20.82,20.92,20.82,20.91,20800.0,14.6854,14.7559,14.6854,14.7489,20800.0
2009-09-15 10:35:00,20.91,20.93,20.9,20.92,16400.0,14.7489,14.763,14.7418,14.7559,16400.0
2009-09-15 10:40:00,20.93,20.99,20.93,20.98,15200.0,14.763,14.8053,14.763,14.7983,15200.0
2009-09-15 10:45:00,20.99,21.01,20.99,21.0,57100.0,14.8053,14.8194,14.8053,14.8124,57100.0
2009-09-15 10:50:00,21.01,21.02,20.98,20.99,55900.0,14.8194,14.8265,14.7983,14.8053,55900.0
2009-09-15 10:55:00,20.99,21.05,20.99,21.05,28600.0,14.8053,14.8476,14.8053,14.8476,28600.0
2009-09-15 11:00:00,21.06,21.08,20.99,20.99,36200.0,14.8547,14.8688,14.8053,14.8053,36200.0
2009-09-15 11:05:00,20.97,21.01,20.97,21.0,10400.0,14.7912,14.8194,14.7912,14.8124,10400.0
2009-09-15 11:10:00,21.01,21.03,21.0,21.0,9600.0,14.8194,14.8335,14.8124,14.8124,9600.0
2009-09-15 11:15:00,21.0,21.0,20.97,20.97,19800.0,14.8124,14.8124,14.7912,14.7912,19800.0
2009-09-15 11:20:00,20.98,21.0,20.96,20.99,13400.0,14.7983,14.8124,14.7842,14.8053,13400.0
2009-09-15 11:25:00,20.99,21.01,20.97,20.99,17500.0,14.8053,14.8194,14.7912,14.8053,17500.0
2009-09-15 11:30:00,21.0,21.02,21.0,21.01,9800.0,14.8124,14.8265,14.8124,14.8194,9800.0
2009-09-15 11:35:00,21.02,21.07,21.02,21.06,14100.0,14.8265,14.8617,14.8265,14.8547,14100.0
2009-09-15 11:40:00,21.07,21.07,21.05,21.05,16700.0,14.8617,14.8617,14.8476,14.8476,16700.0
2009-09-15 11:45:00,21.06,21.08,21.04,21.07,31600.0,14.8547,14.8688,14.8406,14.8617,31600.0
2009-09-15 11:50:00,21.08,21.08,21.05,21.05,19500.0,14.8688,14.8688,14.8476,14.8476,19500.0
2009-09-15 11:55:00,21.06,21.06,21.03,21.03,33700.0,14.8547,14.8547,14.8335,14.8335,33700.0
2009-09-15 12:00:00,21.03,21.04,21.02,21.04,14600.0,14.8335,14.8406,14.8265,14.8406,14600.0
2009-09-15 12:05:00,21.04,21.06,21.02,21.06,7600.0,14.8406,14.8547,14.8265,14.8547,7600.0
2009-09-15 12:10:00,21.06,21.08,21.01,21.02,135100.0,14.8547,14.8688,14.8194,14.8265,135100.0
2009-09-15 12:15:00,21.02,21.02,21.0,21.0,29200.0,14.8265,14.8265,14.8124,14.8124,29200.0
2009-09-15 12:20:00,21.0,21.04,21.0,21.03,28200.0,14.8124,14.8406,14.8124,14.8335,28200.0
2009-09-15 12:25:00,21.04,21.07,21.03,21.06,13600.0,14.8406,14.8617,14.8335,14.8547,13600.0
2009-09-15 12:30:00,21.06,21.08,21.05,21.08,6900.0,14.8547,14.8688,14.8476,14.8688,6900.0
2009-09-15 12:35:00,21.07,21.09,21.07,21.08,14400.0,14.8617,14.8758,14.8617,14.8688,14400.0
2009-09-15 12:40:00,21.09,21.11,21.09,21.09,7900.0,14.8758,14.89,14.8758,14.8758,7900.0
2009-09-15 12:45:00,21.1,21.14,21.1,21.14,15500.0,14.8829,14.9111,14.8829,14.9111,15500.0
2009-09-15 12:50:00,21.14,21.24,21.13,21.22,131500.0,14.9111,14.9816,14.9041,14.9675,131500.0
2009-09-15 12:55:00,21.23,21.28,21.23,21.27,114800.0,14.9746,15.0099,14.9746,15.0028,114800.0
2009-09-15 13:00:00,21.28,21.3,21.27,21.27,101200.0,15.0099,15.024,15.0028,15.0028,101200.0
2009-09-15 13:05:00,21.26,21.29,21.25,21.29,29300.0,14.9958,15.0169,14.9887,15.0169,29300.0
2009-09-15 13:10:00,21.29,21.4,21.29,21.39,117000.0,15.0169,15.0945,15.0169,15.0875,117000.0
2009-09-15 13:15:00,21.39,21.39,21.35,21.37,48700.0,15.0875,15.0875,15.0592,15.0733,48700.0
2009-09-15 13:20:00,21.36,21.39,21.36,21.38,60400.0,15.0663,15.0875,15.0663,15.0804,60400.0
2009-09-15 13:25:00,21.39,21.39,21.32,21.32,103200.0,15.0875,15.0875,15.0381,15.0381,103200.0
2009-09-15 13:30:00,21.33,21.37,21.32,21.32,124100.0,15.0451,15.0733,15.0381,15.0381,124100.0
2009-09-15 13:35:00,21.33,21.33,21.3,21.3,44300.0,15.0451,15.0451,15.024,15.024,44300.0
2009-09-15 13:40:00,21.3,21.37,21.27,21.37,156200.0,15.024,15.0733,15.0028,15.0733,156200.0
2009-09-15 13:45:00,21.37,21.37,21.35,21.37,16700.0,15.0733,15.0733,15.0592,15.0733,16700.0
2009-09-15 13:50:00,21.37,21.37,21.33,21.34,24100.0,15.0733,15.0733,15.0451,15.0522,24100.0
2009-09-15 13:55:00,21.33,21.37,21.33,21.37,30300.0,15.0451,15.0733,15.0451,15.0733,30300.0
2009-09-15 14:00:00,21.38,21.39,21.34,21.38,52200.0,15.0804,15.0875,15.0522,15.0804,52200.0
2009-09-15 14:05:00,21.38,21.41,21.38,21.41,95600.0,15.0804,15.1016,15.0804,15.1016,95600.0
2009-09-15 14:10:00,21.41,21.44,21.4,21.43,159700.0,15.1016,15.1227,15.0945,15.1157,159700.0
2009-09-15 14:15:00,21.44,21.49,21.43,21.49,99500.0,15.1227,15.158,15.1157,15.158,99500.0
2009-09-15 14:20:00,21.48,21.54,21.48,21.53,53900.0,15.1509,15.1933,15.1509,15.1862,53900.0
2009-09-15 14:25:00,21.53,21.59,21.53,21.58,129400.0,15.1862,15.2285,15.1862,15.2215,129400.0
2009-09-15 14:30:00,21.59,21.59,21.54,21.54,63500.0,15.2285,15.2285,15.1933,15.1933,63500.0
2009-09-15 14:35:00,21.54,21.54,21.46,21.48,68500.0,15.1933,15.1933,15.1368,15.1509,68500.0
2009-09-15 14:40:00,21.49,21.51,21.48,21.51,79700.0,15.158,15.1721,15.1509,15.1721,79700.0
2009-09-15 14:45:00,21.51,21.52,21.47,21.49,56500.0,15.1721,15.1791,15.1439,15.158,56500.0
2009-09-15 14:50:00,21.49,21.54,21.49,21.54,68000.0,15.158,15.1933,15.158,15.1933,68000.0
2009-09-15 14:55:00,21.54,21.57,21.53,21.54,43800.0,15.1933,15.2144,15.1862,15.1933,43800.0
2009-09-15 15:00:00,21.54,21.54,21.5,21.51,35200.0,15.1933,15.1933,15.165,15.1721,35200.0
2009-09-15 15:05:00,21.5,21.54,21.49,21.54,17900.0,15.165,15.1933,15.158,15.1933,17900.0
2009-09-15 15:10:00,21.54,21.55,21.53,21.55,24400.0,15.1933,15.2003,15.1862,15.2003,24400.0
2009-09-15 15:15:00,21.55,21.59,21.54,21.59,84100.0,15.2003,15.2285,15.1933,15.2285,84100.0
2009-09-15 15:20:00,21.59,21.62,21.58,21.61,42500.0,15.2285,15.2497,15.2215,15.2426,42500.0
2009-09-15 15:25:00,21.61,21.61,21.56,21.57,20400.0,15.2426,15.2426,15.2074,15.2144,20400.0
2009-09-15 15:30:00,21.56,21.56,21.51,21.55,39700.0,15.2074,15.2074,15.1721,15.2003,39700.0
2009-09-15 15:35:00,21.54,21.54,21.47,21.47,215500.0,15.1933,15.1933,15.1439,15.1439,215500.0
2009-09-15 15:40:00,21.47,21.47,21.4,21.44,185500.0,15.1439,15.1439,15.0945,15.1227,185500.0
2009-09-15 15:45:00,21.44,21.51,21.43,21.51,253600.0,15.1227,15.1721,15.1157,15.1721,253600.0
2009-09-15 15:50:00,21.51,21.54,21.49,21.5,158000.0,15.1721,15.1933,15.158,15.165,158000.0
2009-09-15 15:55:00,21.5,21.52,21.46,21.46,342300.0,15.165,15.1791,15.1368,15.1368,342300.0
2009-09-16 09:30:00,21.51,21.74,21.47,21.71,97400.0,15.1721,15.3343,15.1439,15.3132,97400.0
2009-09-16 09:35:00,21.73,21.94,21.73,21.92,425500.0,15.3273,15.4754,15.3273,15.4613,425500.0
2009-09-16 09:40:00,21.9,21.92,21.82,21.85,54200.0,15.4472,15.4613,15.3908,15.4119,54200.0
2009-09-16 09:45:00,21.85,21.86,21.78,21.83,82700.0,15.4119,15.419,15.3625,15.3978,82700.0
2009-09-16 09:50:00,21.83,21.84,21.78,21.81,110500.0,15.3978,15.4049,15.3625,15.3837,110500.0
2009-09-16 09:55:00,21.81,21.92,21.81,21.92,104800.0,15.3837,15.4613,15.3837,15.4613,104800.0
2009-09-16 10:00:00,21.92,21.94,21.91,21.94,102400.0,15.4613,15.4754,15.4542,15.4754,102400.0
2009-09-16 10:05:00,21.94,21.95,21.89,21.95,92900.0,15.4754,15.4824,15.4401,15.4824,92900.0
2009-09-16 10:10:00,21.95,22.0,21.92,22.0,102600.0,15.4824,15.5177,15.4613,15.5177,102600.0
2009-09-16 10:15:00,22.0,22.08,22.0,22.06,65300.0,15.5177,15.5741,15.5177,15.56,65300.0
2009-09-16 10:20:00,22.06,22.08,21.99,22.02,112700.0,15.56,15.5741,15.5107,15.5318,112700.0
2009-09-16 10:25:00,22.02,22.08,22.02,22.07,65000.0,15.5318,15.5741,15.5318,15.5671,65000.0
2009-09-16 10:30:00,22.08,22.09,22.07,22.08,51500.0,15.5741,15.5812,15.5671,15.5741,51500.0
2009-09-16 10:35:00,22.08,22.09,22.07,22.09,9800.0,15.5741,15.5812,15.5671,15.5812,9800.0
2009-09-16 10:40:00,22.1,22.13,22.09,22.12,16800.0,15.5883,15.6094,15.5812,15.6024,16800.0
2009-09-16 10:45:00,22.12,22.15,22.12,22.14,16000.0,15.6024,15.6235,15.6024,15.6165,16000.0
2009-09-16 10:50:00,22.15,22.23,22.14,22.23,25100.0,15.6235,15.6799,15.6165,15.6799,25100.0
2009-09-16 10:55:00,22.22,22.23,22.19,22.21,19800.0,15.6729,15.6799,15.6517,15.6658,19800.0
2009-09-16 11:00:00,22.2,22.21,22.19,22.2,23700.0,15.6588,15.6658,15.6517,15.6588,23700.0
2009-09-16 11:05:00,22.2,22.23,22.2,22.21,18500.0,15.6588,15.6799,15.6588,15.6658,18500.0
2009-09-16 11:10:00,22.22,22.29,22.22,22.29,32400.0,15.6729,15.7223,15.6729,15.7223,32400.0
2009-09-16 11:15:00,22.29,22.45,22.29,22.44,225900.0,15.7223,15.8351,15.7223,15.8281,225900.0
2009-09-16 11:20:00,22.45,22.55,22.45,22.49,194200.0,15.8351,15.9057,15.8351,15.8633,194200.0
2009-09-16 11:25:00,22.49,22.51,22.46,22.48,49900.0,15.8633,15.8774,15.8422,15.8563,49900.0
2009-09-16 11:30:00,22.47,22.5,22.47,22.5,39800.0,15.8492,15.8704,15.8492,15.8704,39800.0
2009-09-16 11:35:00,22.5,22.54,22.49,22.53,143500.0,15.8704,15.8986,15.8633,15.8916,143500.0
2009-09-16 11:40:00,22.54,22.56,22.5,22.54,91600.0,15.8986,15.9127,15.8704,15.8986,91600.0
2009-09-16 11:45:00,22.55,22.56,22.54,22.54,31700.0,15.9057,15.9127,15.8986,15.8986,31700.0
2009-09-16 11:50:00,22.54,22.55,22.52,22.52,48000.0,15.8986,15.9057,15.8845,15.8845,48000.0
2009-09-16 11:55:00,22.52,22.55,22.52,22.55,48300.0,15.8845,15.9057,15.8845,15.9057,48300.0
2009-09-16 12:00:00,22.55,22.66,22.55,22.64,156300.0,15.9057,15.9832,15.9057,15.9691,156300.0
2009-09-16 12:05:00,22.65,22.69,22.64,22.67,28700.0,15.9762,16.0044,15.9691,15.9903,28700.0
2009-09-16 12:10:00,22.67,22.7,22.64,22.7,60900.0,15.9903,16.0115,15.9691,16.0115,60900.0
2009-09-16 12:15:00,22.7,22.74,22.65,22.74,109300.0,16.0115,16.0397,15.9762,16.0397,109300.0
2009-09-16 12:20:00,22.74,22.74,22.71,22.71,45100.0,16.0397,16.0397,16.0185,16.0185,45100.0
2009-09-16 12:25:00,22.71,22.73,22.67,22.69,50600.0,16.0185,16.0326,15.9903,16.0044,50600.0
2009-09-16 12:30:00,22.69,22.7,22.6,22.63,17900.0,16.0044,16.0115,15.9409,15.9621,17900.0
2009-09-16 12:35:00,22.63,22.76,22.62,22.76,240200.0,15.9621,16.0538,15.955,16.0538,240200.0
2009-09-16 12:40:00,22.75,22.79,22.75,22.79,91500.0,16.0467,16.0749,16.0467,16.0749,91500.0
2009-09-16 12:45:00,22.79,22.8,22.79,22.79,10000.0,16.0749,16.082,16.0749,16.0749,10000.0
2009-09-16 12:50:00,22.8,22.8,22.75,22.75,31400.0,16.082,16.082,16.0467,16.0467,31400.0
2009-09-16 12:55:00,22.75,22.76,22.75,22.76,66400.0,16.0467,16.0538,16.0467,16.0538,66400.0
2009-09-16 13:00:00,22.77,22.79,22.77,22.78,16500.0,16.0608,16.0749,16.0608,16.0679,16500.0
2009-09-16 13:05:00,22.78,22.79,22.76,22.78,58300.0,16.0679,16.0749,16.0538,16.0679,58300.0
2009-09-16 13:10:00,22.77,22.78,22.76,22.77,31400.0,16.0608,16.0679,16.0538,16.0608,31400.0
2009-09-16 13:15:00,22.77,22.8,22.76,22.8,9300.0,16.0608,16.082,16.0538,16.082,9300.0
2009-09-16 13:20:00,22.79,22.83,22.79,22.81,56100.0,16.0749,16.1032,16.0749,16.089,56100.0
2009-09-16 13:25:00,22.81,22.83,22.81,22.83,23800.0,16.089,16.1032,16.089,16.1032,23800.0
2009-09-16 13:30:00,22.82,22.83,22.76,22.76,25300.0,16.0961,16.1032,16.0538,16.0538,25300.0
2009-09-16 13:35:00,22.75,22.75,22.72,22.75,34800.0,16.0467,16.0467,16.0256,16.0467,34800.0
2009-09-16 13:40:00,22.74,22.75,22.73,22.74,10700.0,16.0397,16.0467,16.0326,16.0397,10700.0
2009-09-16 13:45:00,22.74,22.75,22.68,22.68,16800.0,16.0397,16.0467,15.9974,15.9974,16800.0
2009-09-16 13:50:00,22.68,22.69,22.68,22.68,16300.0,15.9974,16.0044,15.9974,15.9974,16300.0
2009-09-16 13:55:00,22.69,22.73,22.68,22.73,41800.0,16.0044,16.0326,15.9974,16.0326,41800.0
2009-09-16 14:00:00,22.73,22.77,22.73,22.77,19400.0,16.0326,16.0608,16.0326,16.0608,19400.0
2009-09-16 14:05:00,22.77,22.77,22.72,22.73,7900.0,16.0608,16.0608,16.0256,16.0326,7900.0
2009-09-16 14:10:00,22.74,22.76,22.72,22.76,50000.0,16.0397,16.0538,16.0256,16.0538,50000.0
2009-09-16 14:15:00,22.77,22.82,22.77,22.8,101500.0,16.0608,16.0961,16.0608,16.082,101500.0
2009-09-16 14:20:00,22.8,22.81,22.79,22.81,20800.0,16.082,16.089,16.0749,16.089,20800.0
2009-09-16 14:25:00,22.8,22.81,22.77,22.79,20200.0,16.082,16.089,16.0608,16.0749,20200.0
2009-09-16 14:30:00,22.78,22.8,22.78,22.8,34100.0,16.0679,16.082,16.0679,16.082,34100.0
2009-09-16 14:35:00,22.8,22.82,22.78,22.8,32100.0,16.082,16.0961,16.0679,16.082,32100.0
2009-09-16 14:40:00,22.81,22.85,22.8,22.8,39200.0,16.089,16.1173,16.082,16.082,39200.0
2009-09-16 14:45:00,22.8,22.81,22.76,22.81,42600.0,16.082,16.089,16.0538,16.089,42600.0
2009-09-16 14:50:00,22.81,22.83,22.8,22.8,22000.0,16.089,16.1032,16.082,16.082,22000.0
2009-09-16 14:55:00,22.81,22.81,22.76,22.76,17300.0,16.089,16.089,16.0538,16.0538,17300.0
2009-09-16 15:00:00,22.75,22.75,22.71,22.75,22500.0,16.0467,16.0467,16.0185,16.0467,22500.0
2009-09-16 15:05:00,22.75,22.75,22.73,22.73,21500.0,16.0467,16.0467,16.0326,16.0326,21500.0
2009-09-16 15:10:00,22.73,22.76,22.72,22.76,59600.0,16.0326,16.0538,16.0256,16.0538,59600.0
2009-09-16 15:15:00,22.76,22.76,22.73,22.75,27600.0,16.0538,16.0538,16.0326,16.0467,27600.0
2009-09-16 15:20:00,22.74,22.76,22.74,22.76,26900.0,16.0397,16.0538,16.0397,16.0538,26900.0
2009-09-16 15:25:00,22.75,22.79,22.73,22.79,89100.0,16.0467,16.0749,16.0326,16.0749,89100.0
2009-09-16 15:30:00,22.79,22.8,22.78,22.79,101300.0,16.0749,16.082,16.0679,16.0749,101300.0
2009-09-16 15:35:00,22.79,22.79,22.76,22.77,39200.0,16.0749,16.0749,16.0538,16.0608,39200.0
2009-09-16 15:40:00,22.77,22.77,22.74,22.75,87400.0,16.0608,16.0608,16.0397,16.0467,87400.0
2009-09-16 15:45:00,22.74,22.78,22.72,22.72,186500.0,16.0397,16.0679,16.0256,16.0256,186500.0
2009-09-16 15:50:00,22.73,22.73,22.69,22.71,263300.0,16.0326,16.0326,16.0044,16.0185,263300.0
2009-09-16 15:55:00,22.71,22.78,22.7,22.74,358700.0,16.0185,16.0679,16.0115,16.0397,358700.0
2009-09-17 09:30:00,22.86,22.86,22.68,22.75,24500.0,16.1243,16.1243,15.9974,16.0467,24500.0
2009-09-17 09:35:00,22.74,22.78,22.71,22.71,17000.0,16.0397,16.0679,16.0185,16.0185,17000.0
2009-09-17 09:40:00,22.71,22.71,22.63,22.66,45700.0,16.0185,16.0185,15.9621,15.9832,45700.0
2009-09-17 09:45:00,22.67,22.72,22.66,22.69,31600.0,15.9903,16.0256,15.9832,16.0044,31600.0
2009-09-17 09:50:00,22.69,22.79,22.69,22.76,65000.0,16.0044,16.0749,16.0044,16.0538,65000.0
2009-09-17 09:55:00,22.77,22.79,22.75,22.78,44200.0,16.0608,16.0749,16.0467,16.0679,44200.0
2009-09-17 10:00:00,22.78,22.87,22.76,22.82,200100.0,16.0679,16.1314,16.0538,16.0961,200100.0
2009-09-17 10:05:00,22.81,22.9,22.81,22.86,105900.0,16.089,16.1525,16.089,16.1243,105900.0
2009-09-17 10:10:00,22.87,22.91,22.86,22.9,68600.0,16.1314,16.1596,16.1243,16.1525,68600.0
2009-09-17 10:15:00,22.91,22.99,22.87,22.88,114200.0,16.1596,16.216,16.1314,16.1384,114200.0
2009-09-17 10:20:00,22.88,22.89,22.79,22.79,68300.0,16.1384,16.1455,16.0749,16.0749,68300.0
2009-09-17 10:25:00,22.81,22.81,22.74,22.77,100700.0,16.089,16.089,16.0397,16.0608,100700.0
2009-09-17 10:30:00,22.77,22.8,22.77,22.78,63200.0,16.0608,16.082,16.0608,16.0679,63200.0
2009-09-17 10:35:00,22.78,22.8,22.78,22.78,22000.0,16.0679,16.082,16.0679,16.0679,22000.0
2009-09-17 10:40:00,22.78,22.81,22.77,22.77,79100.0,16.0679,16.089,16.0608,16.0608,79100.0
2009-09-17 10:45:00,22.77,22.82,22.77,22.82,7400.0,16.0608,16.0961,16.0608,16.0961,7400.0
2009-09-17 10:50:00,22.83,22.86,22.8,22.82,14800.0,16.1032,16.1243,16.082,16.0961,14800.0
2009-09-17 10:55:00,22.82,22.83,22.79,22.8,10400.0,16.0961,16.1032,16.0749,16.082,10400.0
2009-09-17 11:00:00,22.81,22.82,22.79,22.79,17900.0,16.089,16.0961,16.0749,16.0749,17900.0
2009-09-17 11:05:00,22.8,22.8,22.78,22.79,11800.0,16.082,16.082,16.0679,16.0749,11800.0
2009-09-17 11:10:00,22.79,22.82,22.79,22.8,13000.0,16.0749,16.0961,16.0749,16.082,13000.0
2009-09-17 11:15:00,22.8,22.83,22.8,22.81,10000.0,16.082,16.1032,16.082,16.089,10000.0
2009-09-17 11:20:00,22.82,22.82,22.8,22.81,94500.0,16.0961,16.0961,16.082,16.089,94500.0
2009-09-17 11:25:00,22.8,22.85,22.8,22.84,10000.0,16.082,16.1173,16.082,16.1102,10000.0
2009-09-17 11:30:00,22.84,22.85,22.81,22.81,7600.0,16.1102,16.1173,16.089,16.089,7600.0
2009-09-17 11:35:00,22.81,22.81,22.77,22.78,13400.0,16.089,16.089,16.0608,16.0679,13400.0
2009-09-17 11:40:00,22.77,22.8,22.76,22.8,13100.0,16.0608,16.082,16.0538,16.082,13100.0
2009-09-17 11:45:00,22.8,22.81,22.74,22.75,19800.0,16.082,16.089,16.0397,16.0467,19800.0
2009-09-17 11:50:00,22.73,22.73,22.67,22.7,47800.0,16.0326,16.0326,15.9903,16.0115,47800.0
2009-09-17 11:55:00,22.7,22.7,22.61,22.62,76600.0,16.0115,16.0115,15.948,15.955,76600.0
2009-09-17 12:00:00,22.61,22.61,22.56,22.56,69500.0,15.948,15.948,15.9127,15.9127,69500.0
2009-09-17 12:05:00,22.55,22.56,22.52,22.55,34400.0,15.9057,15.9127,15.8845,15.9057,34400.0
2009-09-17 12:10:00,22.53,22.53,22.42,22.45,162300.0,15.8916,15.8916,15.814,15.8351,162300.0
2009-09-17 12:15:00,22.46,22.47,22.37,22.37,48500.0,15.8422,15.8492,15.7787,15.7787,48500.0
2009-09-17 12:20:00,22.36,22.37,22.27,22.37,113400.0,15.7716,15.7787,15.7082,15.7787,113400.0
2009-09-17 12:25:00,22.36,22.37,22.33,22.35,154700.0,15.7716,15.7787,15.7505,15.7646,154700.0
2009-09-17 12:30:00,22.35,22.35,22.33,22.35,27400.0,15.7646,15.7646,15.7505,15.7646,27400.0
2009-09-17 12:35:00,22.34,22.34,22.29,22.29,45800.0,15.7575,15.7575,15.7223,15.7223,45800.0
2009-09-17 12:40:00,22.29,22.29,22.21,22.25,103500.0,15.7223,15.7223,15.6658,15.6941,103500.0
2009-09-17 12:45:00,22.24,22.24,22.1,22.16,156900.0,15.687,15.687,15.5883,15.6306,156900.0
2009-09-17 12:50:00,22.17,22.21,22.17,22.21,45400.0,15.6376,15.6658,15.6376,15.6658,45400.0
2009-09-17 12:55:00,22.2,22.21,22.11,22.12,45200.0,15.6588,15.6658,15.5953,15.6024,45200.0
2009-09-17 13:00:00,22.11,22.2,22.11,22.18,130600.0,15.5953,15.6588,15.5953,15.6447,130600.0
2009-09-17 13:05:00,22.18,22.18,22.14,22.15,42100.0,15.6447,15.6447,15.6165,15.6235,42100.0
2009-09-17 13:10:00,22.15,22.15,22.09,22.09,97300.0,15.6235,15.6235,15.5812,15.5812,97300.0
2009-09-17 13:15:00,22.08,22.09,22.03,22.06,43500.0,15.5741,15.5812,15.5389,15.56,43500.0
2009-09-17 13:20:00,22.05,22.11,22.04,22.11,19400.0,15.553,15.5953,15.5459,15.5953,19400.0
2009-09-17 13:25:00,22.12,22.15,22.05,22.15,11400.0,15.6024,15.6235,15.553,15.6235,11400.0
2009-09-17 13:30:00,22.14,22.22,22.13,22.21,10200.0,15.6165,15.6729,15.6094,15.6658,10200.0
2009-09-17 13:35:00,22.21,22.21,22.18,22.2,21600.0,15.6658,15.6658,15.6447,15.6588,21600.0
2009-09-17 13:40:00,22.21,22.25,22.18,22.23,40900.0,15.6658,15.6941,15.6447,15.6799,40900.0
2009-09-17 13:45:00,22.23,22.25,22.23,22.24,17700.0,15.6799,15.6941,15.6799,15.687,17700.0
2009-09-17 13:50:00,22.24,22.27,22.24,22.26,19500.0,15.687,15.7082,15.687,15.7011,19500.0
2009-09-17 13:55:00,22.26,22.31,22.26,22.3,14500.0,15.7011,15.7364,15.7011,15.7293,14500.0
2009-09-17 14:00:00,22.29,22.3,22.26,22.28,10900.0,15.7223,15.7293,15.7011,15.7152,10900.0
2009-09-17 14:05:00,22.28,22.29,22.27,22.27,5700.0,15.7152,15.7223,15.7082,15.7082,5700.0
2009-09-17 14:10:00,22.28,22.28,22.24,22.27,17300.0,15.7152,15.7152,15.687,15.7082,17300.0
2009-09-17 14:15:00,22.27,22.27,22.24,22.24,5100.0,15.7082,15.7082,15.687,15.687,5100.0
2009-09-17 14:20:00,22.22,22.23,22.21,22.22,15200.0,15.6729,15.6799,15.6658,15.6729,15200.0
2009-09-17 14:25:00,22.22,22.25,22.21,22.23,59000.0,15.6729,15.6941,15.6658,15.6799,59000.0
2009-09-17 14:30:00,22.24,22.29,22.24,22.29,56200.0,15.687,15.7223,15.687,15.7223,56200.0
2009-09-17 14:35:00,22.27,22.32,22.26,22.26,66400.0,15.7082,15.7434,15.7011,15.7011,66400.0
2009-09-17 14:40:00,22.26,22.32,22.25,22.32,9200.0,15.7011,15.7434,15.6941,15.7434,9200.0
2009-09-17 14:45:00,22.32,22.34,22.31,22.34,52200.0,15.7434,15.7575,15.7364,15.7575,52200.0
2009-09-17 14:50:00,22.34,22.36,22.33,22.35,63100.0,15.7575,15.7716,15.7505,15.7646,63100.0
2009-09-17 14:55:00,22.34,22.34,22.3,22.32,8800.0,15.7575,15.7575,15.7293,15.7434,8800.0
2009-09-17 15:00:00,22.3,22.31,22.22,22.25,140000.0,15.7293,15.7364,15.6729,15.6941,140000.0
2009-09-17 15:05:00,22.25,22.26,22.21,22.22,138800.0,15.6941,15.7011,15.6658,15.6729,138800.0
2009-09-17 15:10:00,22.23,22.24,22.18,22.18,180300.0,15.6799,15.687,15.6447,15.6447,180300.0
2009-09-17 15:15:00,22.18,22.21,22.17,22.18,77300.0,15.6447,15.6658,15.6376,15.6447,77300.0
2009-09-17 15:20:00,22.19,22.26,22.18,22.24,152700.0,15.6517,15.7011,15.6447,15.687,152700.0
2009-09-17 15:25:00,22.23,22.25,22.2,22.22,38000.0,15.6799,15.6941,15.6588,15.6729,38000.0
2009-09-17 15:30:00,22.23,22.25,22.2,22.2,111400.0,15.6799,15.6941,15.6588,15.6588,111400.0
2009-09-17 15:35:00,22.2,22.25,22.19,22.25,123600.0,15.6588,15.6941,15.6517,15.6941,123600.0
2009-09-17 15:40:00,22.25,22.28,22.22,22.26,426800.0,15.6941,15.7152,15.6729,15.7011,426800.0
2009-09-17 15:45:00,22.27,22.27,22.23,22.24,86600.0,15.7082,15.7082,15.6799,15.687,86600.0
2009-09-17 15:50:00,22.23,22.24,22.17,22.17,167800.0,15.6799,15.687,15.6376,15.6376,167800.0
2009-09-17 15:55:00,22.18,22.23,22.17,22.18,907200.0,15.6447,15.6799,15.6376,15.6447,907200.0
2009-09-18 09:30:00,22.17,22.33,22.17,22.3,50000.0,15.7166,15.8301,15.7166,15.8088,50000.0
2009-09-18 09:35:00,22.29,22.31,22.19,22.2,40800.0,15.8017,15.8159,15.7308,15.7379,40800.0
2009-09-18 09:40:00,22.18,22.19,21.99,22.05,233300.0,15.7237,15.7308,15.589,15.6316,233300.0
2009-09-18 09:45:00,22.05,22.1,21.95,21.95,79600.0,15.6316,15.667,15.5607,15.5607,79600.0
2009-09-18 09:50:00,21.99,22.03,21.98,22.03,34800.0,15.589,15.6174,15.582,15.6174,34800.0
2009-09-18 09:55:00,22.03,22.03,21.99,22.02,22800.0,15.6174,15.6174,15.589,15.6103,22800.0
2009-09-18 10:00:00,22.02,22.06,21.99,22.06,19800.0,15.6103,15.6387,15.589,15.6387,19800.0
2009-09-18 10:05:00,22.06,22.06,21.89,21.92,91600.0,15.6387,15.6387,15.5181,15.5394,91600.0
2009-09-18 10:10:00,21.93,22.0,21.93,21.94,53900.0,15.5465,15.5961,15.5465,15.5536,53900.0
2009-09-18 10:15:00,21.94,21.98,21.92,21.97,19500.0,15.5536,15.582,15.5394,15.5749,19500.0
2009-09-18 10:20:00,21.97,21.97,21.91,21.92,208600.0,15.5749,15.5749,15.5323,15.5394,208600.0
2009-09-18 10:25:00,21.91,21.94,21.9,21.9,65700.0,15.5323,15.5536,15.5252,15.5252,65700.0
2009-09-18 10:30:00,21.9,21.9,21.84,21.89,177300.0,15.5252,15.5252,15.4827,15.5181,177300.0
2009-09-18 10:35:00,21.9,21.92,21.88,21.88,25900.0,15.5252,15.5394,15.5111,15.5111,25900.0
2009-09-18 10:40:00,21.89,21.92,21.89,21.92,18800.0,15.5181,15.5394,15.5181,15.5394,18800.0
2009-09-18 10:45:00,21.91,21.91,21.88,21.91,15600.0,15.5323,15.5323,15.5111,15.5323,15600.0
2009-09-18 10:50:00,21.91,21.96,21.91,21.95,14300.0,15.5323,15.5678,15.5323,15.5607,14300.0
2009-09-18 10:55:00,21.96,22.0,21.95,22.0,14700.0,15.5678,15.5961,15.5607,15.5961,14700.0
2009-09-18 11:00:00,22.0,22.0,21.98,21.99,27900.0,15.5961,15.5961,15.582,15.589,27900.0
2009-09-18 11:05:00,21.99,22.0,21.99,21.99,6300.0,15.589,15.5961,15.589,15.589,6300.0
2009-09-18 11:10:00,22.0,22.05,21.99,22.04,12400.0,15.5961,15.6316,15.589,15.6245,12400.0
2009-09-18 11:15:00,22.03,22.03,22.02,22.03,11700.0,15.6174,15.6174,15.6103,15.6174,11700.0
2009-09-18 11:20:00,22.03,22.04,22.01,22.03,4000.0,15.6174,15.6245,15.6032,15.6174,4000.0
2009-09-18 11:25:00,22.03,22.03,22.01,22.02,4200.0,15.6174,15.6174,15.6032,15.6103,4200.0
2009-09-18 11:30:00,22.01,22.01,21.98,21.99,66300.0,15.6032,15.6032,15.582,15.589,66300.0
2009-09-18 11:35:00,22.0,22.0,21.96,21.96,18300.0,15.5961,15.5961,15.5678,15.5678,18300.0
2009-09-18 11:40:00,21.96,21.97,21.94,21.95,80300.0,15.5678,15.5749,15.5536,15.5607,80300.0
2009-09-18 11:45:00,21.95,21.96,21.95,21.95,28200.0,15.5607,15.5678,15.5607,15.5607,28200.0
2009-09-18 11:50:00,21.95,21.95,21.93,21.94,13200.0,15.5607,15.5607,15.5465,15.5536,13200.0
2009-09-18 11:55:00,21.94,21.96,21.94,21.94,32000.0,15.5536,15.5678,15.5536,15.5536,32000.0
2009-09-18 12:00:00,21.93,21.93,21.9,21.92,10800.0,15.5465,15.5465,15.5252,15.5394,10800.0
2009-09-18 12:05:00,21.92,21.94,21.91,21.94,4100.0,15.5394,15.5536,15.5323,15.5536,4100.0
2009-09-18 12:10:00,21.94,21.96,21.93,21.94,165400.0,15.5536,15.5678,15.5465,15.5536,165400.0
2009-09-18 12:15:00,21.94,21.97,21.94,21.97,21800.0,15.5536,15.5749,15.5536,15.5749,21800.0
2009-09-18 12:20:00,21.98,21.99,21.98,21.98,19400.0,15.582,15.589,15.582,15.582,19400.0
2009-09-18 12:25:00,21.98,21.98,21.94,21.94,64700.0,15.582,15.582,15.5536,15.5536,64700.0
2009-09-18 12:30:00,21.95,21.96,21.92,21.93,108400.0,15.5607,15.5678,15.5394,15.5465,108400.0
2009-09-18 12:35:00,21.93,21.94,21.88,21.89,222700.0,15.5465,15.5536,15.5111,15.5181,222700.0
2009-09-18 12:40:00,21.89,21.93,21.89,21.89,75500.0,15.5181,15.5465,15.5181,15.5181,75500.0
2009-09-18 12:45:00,21.89,21.9,21.88,21.88,45500.0,15.5181,15.5252,15.5111,15.5111,45500.0
2009-09-18 12:50:00,21.88,21.9,21.84,21.88,231900.0,15.5111,15.5252,15.4827,15.5111,231900.0
2009-09-18 12:55:00,21.88,21.92,21.86,21.92,24800.0,15.5111,15.5394,15.4969,15.5394,24800.0
2009-09-18 13:00:00,21.92,21.94,21.91,21.91,28300.0,15.5394,15.5536,15.5323,15.5323,28300.0
2009-09-18 13:05:00,21.92,21.94,21.92,21.94,13300.0,15.5394,15.5536,15.5394,15.5536,13300.0
2009-09-18 13:10:00,21.94,21.96,21.94,21.94,46200.0,15.5536,15.5678,15.5536,15.5536,46200.0
2009-09-18 13:15:00,21.94,21.94,21.91,21.92,33800.0,15.5536,15.5536,15.5323,15.5394,33800.0
2009-09-18 13:20:00,21.91,21.95,21.91,21.94,12200.0,15.5323,15.5607,15.5323,15.5536,12200.0
2009-09-18 13:25:00,21.95,21.96,21.94,21.96,21800.0,15.5607,15.5678,15.5536,15.5678,21800.0
2009-09-18 13:30:00,21.96,21.97,21.96,21.97,2100.0,15.5678,15.5749,15.5678,15.5749,2100.0
2009-09-18 13:35:00,21.97,21.97,21.96,21.96,21300.0,15.5749,15.5749,15.5678,15.5678,21300.0
2009-09-18 13:40:00,21.97,21.97,21.94,21.94,58500.0,15.5749,15.5749,15.5536,15.5536,58500.0
2009-09-18 13:45:00,21.95,22.01,21.95,22.01,3400.0,15.5607,15.6032,15.5607,15.6032,3400.0
2009-09-18 13:50:00,22.02,22.02,21.99,22.01,8300.0,15.6103,15.6103,15.589,15.6032,8300.0
2009-09-18 13:55:00,22.01,22.03,22.01,22.01,3400.0,15.6032,15.6174,15.6032,15.6032,3400.0
2009-09-18 14:00:00,22.02,22.04,22.02,22.04,1700.0,15.6103,15.6245,15.6103,15.6245,1700.0
2009-09-18 14:05:00,22.04,22.05,22.03,22.04,4500.0,15.6245,15.6316,15.6174,15.6245,4500.0
2009-09-18 14:10:00,22.04,22.07,22.04,22.07,12000.0,15.6245,15.6458,15.6245,15.6458,12000.0
2009-09-18 14:15:00,22.07,22.09,22.06,22.09,7800.0,15.6458,15.6599,15.6387,15.6599,7800.0
2009-09-18 14:20:00,22.09,22.11,22.08,22.1,34300.0,15.6599,15.6741,15.6528,15.667,34300.0
2009-09-18 14:25:00,22.1,22.12,22.1,22.12,8400.0,15.667,15.6812,15.667,15.6812,8400.0
2009-09-18 14:30:00,22.11,22.11,22.1,22.1,6600.0,15.6741,15.6741,15.667,15.667,6600.0
2009-09-18 14:35:00,22.11,22.12,22.11,22.12,2600.0,15.6741,15.6812,15.6741,15.6812,2600.0
2009-09-18 14:40:00,22.11,22.12,22.11,22.12,2900.0,15.6741,15.6812,15.6741,15.6812,2900.0
2009-09-18 14:45:00,22.13,22.14,22.13,22.13,1200.0,15.6883,15.6954,15.6883,15.6883,1200.0
2009-09-18 14:50:00,22.14,22.16,22.14,22.16,1900.0,15.6954,15.7096,15.6954,15.7096,1900.0
2009-09-18 14:55:00,22.16,22.17,22.16,22.16,9100.0,15.7096,15.7166,15.7096,15.7096,9100.0
2009-09-18 15:00:00,22.16,22.2,22.16,22.2,14400.0,15.7096,15.7379,15.7096,15.7379,14400.0
2009-09-18 15:05:00,22.22,22.23,22.2,22.2,8300.0,15.7521,15.7592,15.7379,15.7379,8300.0
2009-09-18 15:10:00,22.2,22.23,22.2,22.22,32200.0,15.7379,15.7592,15.7379,15.7521,32200.0
2009-09-18 15:15:00,22.21,22.23,22.21,22.21,2000.0,15.745,15.7592,15.745,15.745,2000.0
2009-09-18 15:20:00,22.22,22.25,22.22,22.25,12200.0,15.7521,15.7734,15.7521,15.7734,12200.0
2009-09-18 15:25:00,22.27,22.29,22.24,22.25,11200.0,15.7875,15.8017,15.7663,15.7734,11200.0
2009-09-18 15:30:00,22.25,22.25,22.24,22.25,7300.0,15.7734,15.7734,15.7663,15.7734,7300.0
2009-09-18 15:35:00,22.26,22.26,22.25,22.25,15500.0,15.7804,15.7804,15.7734,15.7734,15500.0
2009-09-18 15:40:00,22.26,22.26,22.21,22.22,39800.0,15.7804,15.7804,15.745,15.7521,39800.0
2009-09-18 15:45:00,22.22,22.22,22.18,22.19,110400.0,15.7521,15.7521,15.7237,15.7308,110400.0
2009-09-18 15:50:00,22.19,22.2,22.17,22.17,61900.0,15.7308,15.7379,15.7166,15.7166,61900.0
2009-09-18 15:55:00,22.17,22.2,22.17,22.17,115300.0,15.7166,15.7379,15.7166,15.7166,115300.0
2009-09-21 09:30:00,21.89,21.96,21.81,21.82,77400.0,15.5181,15.5678,15.4614,15.4685,77400.0
2009-09-21 09:35:00,21.81,21.86,21.79,21.85,64500.0,15.4614,15.4969,15.4473,15.4898,64500.0
2009-09-21 09:40:00,21.87,21.94,21.85,21.93,59900.0,15.504,15.5536,15.4898,15.5465,59900.0
2009-09-21 09:45:00,21.93,21.95,21.88,21.89,22900.0,15.5465,15.5607,15.5111,15.5181,22900.0
2009-09-21 09:50:00,21.91,21.97,21.89,21.94,21800.0,15.5323,15.5749,15.5181,15.5536,21800.0
2009-09-21 09:55:00,21.94,21.96,21.9,21.92,60300.0,15.5536,15.5678,15.5252,15.5394,60300.0
2009-09-21 10:00:00,21.92,21.92,21.81,21.85,542500.0,15.5394,15.5394,15.4614,15.4898,542500.0
2009-09-21 10:05:00,21.85,21.9,21.78,21.78,66400.0,15.4898,15.5252,15.4402,15.4402,66400.0
2009-09-21 10:10:00,21.78,21.79,21.74,21.79,67200.0,15.4402,15.4473,15.4118,15.4473,67200.0
2009-09-21 10:15:00,21.79,21.8,21.76,21.77,29900.0,15.4473,15.4543,15.426,15.4331,29900.0
2009-09-21 10:20:00,21.75,21.8,21.7,21.7,975000.0,15.4189,15.4543,15.3835,15.3835,975000.0
2009-09-21 10:25:00,21.7,21.73,21.69,21.7,37900.0,15.3835,15.4047,15.3764,15.3835,37900.0
2009-09-21 10:30:00,21.71,21.73,21.7,21.72,19200.0,15.3905,15.4047,15.3835,15.3976,19200.0
2009-09-21 10:35:00,21.72,21.74,21.68,21.68,115300.0,15.3976,15.4118,15.3693,15.3693,115300.0
2009-09-21 10:40:00,21.69,21.71,21.67,21.69,26900.0,15.3764,15.3905,15.3622,15.3764,26900.0
2009-09-21 10:45:00,21.69,21.72,21.69,21.7,61600.0,15.3764,15.3976,15.3764,15.3835,61600.0
2009-09-21 10:50:00,21.69,21.71,21.62,21.63,71100.0,15.3764,15.3905,15.3267,15.3338,71100.0
2009-09-21 10:55:00,21.63,21.65,21.62,21.64,73500.0,15.3338,15.348,15.3267,15.3409,73500.0
2009-09-21 11:00:00,21.64,21.67,21.63,21.67,20100.0,15.3409,15.3622,15.3338,15.3622,20100.0
2009-09-21 11:05:00,21.67,21.72,21.66,21.72,32100.0,15.3622,15.3976,15.3551,15.3976,32100.0
2009-09-21 11:10:00,21.72,21.73,21.7,21.7,41700.0,15.3976,15.4047,15.3835,15.3835,41700.0
2009-09-21 11:15:00,21.71,21.76,21.71,21.76,77900.0,15.3905,15.426,15.3905,15.426,77900.0
2009-09-21 11:20:00,21.76,21.77,21.74,21.76,32700.0,15.426,15.4331,15.4118,15.426,32700.0
2009-09-21 11:25:00,21.77,21.79,21.76,21.76,21500.0,15.4331,15.4473,15.426,15.426,21500.0
2009-09-21 11:30:00,21.75,21.79,21.74,21.77,85700.0,15.4189,15.4473,15.4118,15.4331,85700.0
2009-09-21 11:35:00,21.77,21.8,21.77,21.8,26600.0,15.4331,15.4543,15.4331,15.4543,26600.0
2009-09-21 11:40:00,21.81,21.82,21.79,21.79,5800.0,15.4614,15.4685,15.4473,15.4473,5800.0
2009-09-21 11:45:00,21.78,21.79,21.76,21.77,49700.0,15.4402,15.4473,15.426,15.4331,49700.0
2009-09-21 11:50:00,21.77,21.77,21.73,21.74,78300.0,15.4331,15.4331,15.4047,15.4118,78300.0
2009-09-21 11:55:00,21.74,21.74,21.71,21.72,35900.0,15.4118,15.4118,15.3905,15.3976,35900.0
2009-09-21 12:00:00,21.72,21.74,21.72,21.73,24100.0,15.3976,15.4118,15.3976,15.4047,24100.0
2009-09-21 12:05:00,21.73,21.73,21.69,21.7,56400.0,15.4047,15.4047,15.3764,15.3835,56400.0
2009-09-21 12:10:00,21.7,21.72,21.7,21.72,47400.0,15.3835,15.3976,15.3835,15.3976,47400.0
2009-09-21 12:15:00,21.71,21.72,21.68,21.68,72200.0,15.3905,15.3976,15.3693,15.3693,72200.0
2009-09-21 12:20:00,21.69,21.69,21.69,21.69,27600.0,15.3764,15.3764,15.3764,15.3764,27600.0
2009-09-21 12:25:00,21.69,21.7,21.69,21.69,86300.0,15.3764,15.3835,15.3764,15.3764,86300.0
2009-09-21 12:30:00,21.69,21.7,21.69,21.7,7600.0,15.3764,15.3835,15.3764,15.3835,7600.0
2009-09-21 12:35:00,21.7,21.7,21.69,21.69,12400.0,15.3835,15.3835,15.3764,15.3764,12400.0
2009-09-21 12:40:00,21.7,21.71,21.69,21.69,47400.0,15.3835,15.3905,15.3764,15.3764,47400.0
2009-09-21 12:45:00,21.7,21.7,21.69,21.7,4800.0,15.3835,15.3835,15.3764,15.3835,4800.0
2009-09-21 12:50:00,21.69,21.7,21.66,21.66,71300.0,15.3764,15.3835,15.3551,15.3551,71300.0
2009-09-21 12:55:00,21.66,21.67,21.65,21.67,7300.0,15.3551,15.3622,15.348,15.3622,7300.0
2009-09-21 13:00:00,21.67,21.67,21.65,21.65,33200.0,15.3622,15.3622,15.348,15.348,33200.0
2009-09-21 13:05:00,21.65,21.65,21.63,21.64,5600.0,15.348,15.348,15.3338,15.3409,5600.0
2009-09-21 13:10:00,21.63,21.64,21.6,21.63,83700.0,15.3338,15.3409,15.3126,15.3338,83700.0
2009-09-21 13:15:00,21.62,21.63,21.61,21.61,34900.0,15.3267,15.3338,15.3197,15.3197,34900.0
2009-09-21 13:20:00,21.61,21.65,21.61,21.65,16900.0,15.3197,15.348,15.3197,15.348,16900.0
2009-09-21 13:25:00,21.66,21.66,21.65,21.65,3700.0,15.3551,15.3551,15.348,15.348,3700.0
2009-09-21 13:30:00,21.66,21.67,21.65,21.65,8300.0,15.3551,15.3622,15.348,15.348,8300.0
2009-09-21 13:35:00,21.66,21.66,21.66,21.66,3600.0,15.3551,15.3551,15.3551,15.3551,3600.0
2009-09-21 13:40:00,21.67,21.68,21.66,21.66,28000.0,15.3622,15.3693,15.3551,15.3551,28000.0
2009-09-21 13:45:00,21.67,21.69,21.66,21.69,14000.0,15.3622,15.3764,15.3551,15.3764,14000.0
2009-09-21 13:50:00,21.68,21.69,21.67,21.69,11900.0,15.3693,15.3764,15.3622,15.3764,11900.0
2009-09-21 13:55:00,21.69,21.7,21.69,21.7,2900.0,15.3764,15.3835,15.3764,15.3835,2900.0
2009-09-21 14:00:00,21.7,21.73,21.69,21.71,31800.0,15.3835,15.4047,15.3764,15.3905,31800.0
2009-09-21 14:05:00,21.73,21.74,21.72,21.72,4600.0,15.4047,15.4118,15.3976,15.3976,4600.0
2009-09-21 14:10:00,21.72,21.73,21.7,21.7,32700.0,15.3976,15.4047,15.3835,15.3835,32700.0
2009-09-21 14:15:00,21.7,21.71,21.7,21.71,800.0,15.3835,15.3905,15.3835,15.3905,800.0
2009-09-21 14:20:00,21.71,21.72,21.7,21.72,5300.0,15.3905,15.3976,15.3835,15.3976,5300.0
2009-09-21 14:25:00,21.72,21.72,21.71,21.71,600.0,15.3976,15.3976,15.3905,15.3905,600.0
2009-09-21 14:30:00,21.72,21.73,21.71,21.72,34400.0,15.3976,15.4047,15.3905,15.3976,34400.0
2009-09-21 14:35:00,21.72,21.72,21.71,21.72,16300.0,15.3976,15.3976,15.3905,15.3976,16300.0
2009-09-21 14:40:00,21.72,21.72,21.68,21.7,69300.0,15.3976,15.3976,15.3693,15.3835,69300.0
2009-09-21 14:45:00,21.71,21.75,21.7,21.73,67500.0,15.3905,15.4189,15.3835,15.4047,67500.0
2009-09-21 14:50:00,21.75,21.75,21.73,21.75,48600.0,15.4189,15.4189,15.4047,15.4189,48600.0
2009-09-21 14:55:00,21.75,21.76,21.73,21.73,24600.0,15.4189,15.426,15.4047,15.4047,24600.0
2009-09-21 15:00:00,21.74,21.75,21.73,21.75,30500.0,15.4118,15.4189,15.4047,15.4189,30500.0
2009-09-21 15:05:00,21.75,21.75,21.73,21.74,66100.0,15.4189,15.4189,15.4047,15.4118,66100.0
2009-09-21 15:10:00,21.75,21.76,21.74,21.74,9000.0,15.4189,15.426,15.4118,15.4118,9000.0
2009-09-21 15:15:00,21.75,21.81,21.74,21.79,81100.0,15.4189,15.4614,15.4118,15.4473,81100.0
2009-09-21 15:20:00,21.79,21.85,21.79,21.84,103800.0,15.4473,15.4898,15.4473,15.4827,103800.0
2009-09-21 15:25:00,21.83,21.86,21.83,21.84,21700.0,15.4756,15.4969,15.4756,15.4827,21700.0
2009-09-21 15:30:00,21.84,21.84,21.79,21.8,48600.0,15.4827,15.4827,15.4473,15.4543,48600.0
2009-09-21 15:35:00,21.81,21.88,21.8,21.8,165500.0,15.4614,15.5111,15.4543,15.4543,165500.0
2009-09-21 15:40:00,21.81,21.81,21.79,21.8,16400.0,15.4614,15.4614,15.4473,15.4543,16400.0
2009-09-21 15:45:00,21.8,21.8,21.75,21.76,99700.0,15.4543,15.4543,15.4189,15.426,99700.0
2009-09-21 15:50:00,21.75,21.76,21.72,21.76,75100.0,15.4189,15.426,15.3976,15.426,75100.0
2009-09-21 15:55:00,21.76,21.79,21.76,21.77,80400.0,15.426,15.4473,15.426,15.4331,80400.0
2009-09-22 09:30:00,22.06,22.06,21.85,21.88,30300.0,15.6387,15.6387,15.4898,15.5111,30300.0
2009-09-22 09:35:00,21.87,21.89,21.83,21.89,9900.0,15.504,15.5181,15.4756,15.5181,9900.0
2009-09-22 09:40:00,21.91,21.97,21.9,21.91,23700.0,15.5323,15.5749,15.5252,15.5323,23700.0
2009-09-22 09:45:00,21.9,21.9,21.79,21.79,55300.0,15.5252,15.5252,15.4473,15.4473,55300.0
2009-09-22 09:50:00,21.79,21.81,21.71,21.72,215300.0,15.4473,15.4614,15.3905,15.3976,215300.0
2009-09-22 09:55:00,21.73,21.76,21.62,21.63,154500.0,15.4047,15.426,15.3267,15.3338,154500.0
2009-09-22 10:00:00,21.63,21.67,21.58,21.67,78200.0,15.3338,15.3622,15.2984,15.3622,78200.0
2009-09-22 10:05:00,21.67,21.67,21.59,21.61,124400.0,15.3622,15.3622,15.3055,15.3197,124400.0
2009-09-22 10:10:00,21.6,21.64,21.58,21.64,68800.0,15.3126,15.3409,15.2984,15.3409,68800.0
2009-09-22 10:15:00,21.65,21.71,21.65,21.7,11200.0,15.348,15.3905,15.348,15.3835,11200.0
2009-09-22 10:20:00,21.7,21.72,21.68,21.72,4500.0,15.3835,15.3976,15.3693,15.3976,4500.0
2009-09-22 10:25:00,21.72,21.74,21.69,21.69,20200.0,15.3976,15.4118,15.3764,15.3764,20200.0
2009-09-22 10:30:00,21.69,21.69,21.64,21.64,71700.0,15.3764,15.3764,15.3409,15.3409,71700.0
2009-09-22 10:35:00,21.65,21.65,21.6,21.63,126700.0,15.348,15.348,15.3126,15.3338,126700.0
2009-09-22 10:40:00,21.63,21.69,21.63,21.69,18700.0,15.3338,15.3764,15.3338,15.3764,18700.0
2009-09-22 10:45:00,21.7,21.7,21.67,21.69,12300.0,15.3835,15.3835,15.3622,15.3764,12300.0
2009-09-22 10:50:00,21.68,21.69,21.66,21.69,14800.0,15.3693,15.3764,15.3551,15.3764,14800.0
2009-09-22 10:55:00,21.69,21.72,21.67,21.69,18500.0,15.3764,15.3976,15.3622,15.3764,18500.0
2009-09-22 11:00:00,21.69,21.73,21.69,21.72,14900.0,15.3764,15.4047,15.3764,15.3976,14900.0
2009-09-22 11:05:00,21.73,21.77,21.73,21.76,15600.0,15.4047,15.4331,15.4047,15.426,15600.0
2009-09-22 11:10:00,21.77,21.79,21.72,21.73,97400.0,15.4331,15.4473,15.3976,15.4047,97400.0
2009-09-22 11:15:00,21.73,21.75,21.69,21.75,63400.0,15.4047,15.4189,15.3764,15.4189,63400.0
2009-09-22 11:20:00,21.75,21.76,21.73,21.74,13400.0,15.4189,15.426,15.4047,15.4118,13400.0
2009-09-22 11:25:00,21.75,21.77,21.75,21.75,13400.0,15.4189,15.4331,15.4189,15.4189,13400.0
2009-09-22 11:30:00,21.76,21.81,21.76,21.81,24200.0,15.426,15.4614,15.426,15.4614,24200.0
2009-09-22 11:35:00,21.79,21.8,21.75,21.78,17700.0,15.4473,15.4543,15.4189,15.4402,17700.0
2009-09-22 11:40:00,21.79,21.81,21.78,21.79,6700.0,15.4473,15.4614,15.4402,15.4473,6700.0
2009-09-22 11:45:00,21.8,21.86,21.8,21.84,15900.0,15.4543,15.4969,15.4543,15.4827,15900.0
2009-09-22 11:50:00,21.84,21.87,21.84,21.87,7200.0,15.4827,15.504,15.4827,15.504,7200.0
2009-09-22 11:55:00,21.87,21.87,21.84,21.87,13100.0,15.504,15.504,15.4827,15.504,13100.0
2009-09-22 12:00:00,21.87,21.94,21.87,21.92,17400.0,15.504,15.5536,15.504,15.5394,17400.0
2009-09-22 12:05:00,21.93,21.94,21.92,21.93,7300.0,15.5465,15.5536,15.5394,15.5465,7300.0
2009-09-22 12:10:00,21.94,21.96,21.92,21.92,66400.0,15.5536,15.5678,15.5394,15.5394,66400.0
2009-09-22 12:15:00,21.92,21.92,21.86,21.86,61400.0,15.5394,15.5394,15.4969,15.4969,61400.0
2009-09-22 12:20:00,21.86,21.92,21.86,21.92,61800.0,15.4969,15.5394,15.4969,15.5394,61800.0
2009-09-22 12:25:00,21.92,22.02,21.92,22.02,192800.0,15.5394,15.6103,15.5394,15.6103,192800.0
2009-09-22 12:30:00,22.03,22.08,22.03,22.05,94900.0,15.6174,15.6528,15.6174,15.6316,94900.0
2009-09-22 12:35:00,22.05,22.08,22.04,22.07,62600.0,15.6316,15.6528,15.6245,15.6458,62600.0
2009-09-22 12:40:00,22.07,22.08,22.06,22.07,11400.0,15.6458,15.6528,15.6387,15.6458,11400.0
2009-09-22 12:45:00,22.07,22.08,22.06,22.06,15400.0,15.6458,15.6528,15.6387,15.6387,15400.0
2009-09-22 12:50:00,22.07,22.09,22.06,22.09,32800.0,15.6458,15.6599,15.6387,15.6599,32800.0
2009-09-22 12:55:00,22.09,22.1,22.09,22.1,17100.0,15.6599,15.667,15.6599,15.667,17100.0
2009-09-22 13:00:00,22.1,22.12,22.1,22.11,20600.0,15.667,15.6812,15.667,15.6741,20600.0
2009-09-22 13:05:00,22.1,22.13,22.1,22.11,30700.0,15.667,15.6883,15.667,15.6741,30700.0
2009-09-22 13:10:00,22.12,22.13,22.02,22.04,51900.0,15.6812,15.6883,15.6103,15.6245,51900.0
2009-09-22 13:15:00,22.03,22.04,22.02,22.02,6600.0,15.6174,15.6245,15.6103,15.6103,6600.0
2009-09-22 13:20:00,22.02,22.05,22.01,22.01,20600.0,15.6103,15.6316,15.6032,15.6032,20600.0
2009-09-22 13:25:00,22.02,22.03,22.02,22.02,11600.0,15.6103,15.6174,15.6103,15.6103,11600.0
2009-09-22 13:30:00,22.02,22.05,22.02,22.05,18500.0,15.6103,15.6316,15.6103,15.6316,18500.0
2009-09-22 13:35:00,22.04,22.05,22.01,22.02,19800.0,15.6245,15.6316,15.6032,15.6103,19800.0
2009-09-22 13:40:00,22.01,22.03,21.99,22.0,45000.0,15.6032,15.6174,15.589,15.5961,45000.0
2009-09-22 13:45:00,22.0,22.02,21.99,22.02,36400.0,15.5961,15.6103,15.589,15.6103,36400.0
2009-09-22 13:50:00,22.02,22.03,22.02,22.03,12500.0,15.6103,15.6174,15.6103,15.6174,12500.0
2009-09-22 13:55:00,22.03,22.05,22.01,22.04,35400.0,15.6174,15.6316,15.6032,15.6245,35400.0
2009-09-22 14:00:00,22.04,22.07,22.04,22.06,11300.0,15.6245,15.6458,15.6245,15.6387,11300.0
2009-09-22 14:05:00,22.06,22.06,22.04,22.06,11600.0,15.6387,15.6387,15.6245,15.6387,11600.0
2009-09-22 14:10:00,22.06,22.06,22.02,22.03,11700.0,15.6387,15.6387,15.6103,15.6174,11700.0
2009-09-22 14:15:00,22.03,22.04,22.03,22.04,8900.0,15.6174,15.6245,15.6174,15.6245,8900.0
2009-09-22 14:20:00,22.04,22.04,22.01,22.03,17400.0,15.6245,15.6245,15.6032,15.6174,17400.0
2009-09-22 14:25:00,22.04,22.05,22.03,22.04,9600.0,15.6245,15.6316,15.6174,15.6245,9600.0
2009-09-22 14:30:00,22.04,22.06,21.99,22.0,30200.0,15.6245,15.6387,15.589,15.5961,30200.0
2009-09-22 14:35:00,22.0,22.0,21.93,21.95,81200.0,15.5961,15.5961,15.5465,15.5607,81200.0
2009-09-22 14:40:00,21.96,22.01,21.96,22.01,17500.0,15.5678,15.6032,15.5678,15.6032,17500.0
2009-09-22 14:45:00,22.01,22.01,21.97,21.98,21500.0,15.6032,15.6032,15.5749,15.582,21500.0
2009-09-22 14:50:00,21.98,22.0,21.97,21.99,14800.0,15.582,15.5961,15.5749,15.589,14800.0
2009-09-22 14:55:00,21.99,22.02,21.99,22.01,23600.0,15.589,15.6103,15.589,15.6032,23600.0
2009-09-22 15:00:00,22.02,22.03,21.99,22.01,22800.0,15.6103,15.6174,15.589,15.6032,22800.0
2009-09-22 15:05:00,22.01,22.01,21.97,21.99,65900.0,15.6032,15.6032,15.5749,15.589,65900.0
2009-09-22 15:10:00,21.99,21.99,21.96,21.96,21800.0,15.589,15.589,15.5678,15.5678,21800.0
2009-09-22 15:15:00,21.97,22.0,21.94,21.98,52800.0,15.5749,15.5961,15.5536,15.582,52800.0
2009-09-22 15:20:00,21.98,21.99,21.96,21.99,64200.0,15.582,15.589,15.5678,15.589,64200.0
2009-09-22 15:25:00,21.98,21.99,21.95,21.96,49200.0,15.582,15.589,15.5607,15.5678,49200.0
2009-09-22 15:30:00,21.97,21.98,21.96,21.97,34100.0,15.5749,15.582,15.5678,15.5749,34100.0
2009-09-22 15:35:00,21.98,22.0,21.97,22.0,17800.0,15.582,15.5961,15.5749,15.5961,17800.0
2009-09-22 15:40:00,22.0,22.02,21.95,21.96,58400.0,15.5961,15.6103,15.5607,15.5678,58400.0
2009-09-22 15:45:00,21.95,22.02,21.95,22.02,63700.0,15.5607,15.6103,15.5607,15.6103,63700.0
2009-09-22 15:50:00,22.01,22.03,22.0,22.01,234900.0,15.6032,15.6174,15.5961,15.6032,234900.0
2009-09-22 15:55:00,22.0,22.06,22.0,22.06,237900.0,15.5961,15.6387,15.5961,15.6387,237900.0
2009-09-23 09:30:00,22.05,22.09,21.95,21.98,74100.0,15.6316,15.6599,15.5607,15.582,74100.0
2009-09-23 09:35:00,21.98,22.04,21.94,22.04,48100.0,15.582,15.6245,15.5536,15.6245,48100.0
2009-09-23 09:40:00,22.05,22.08,22.03,22.06,18300.0,15.6316,15.6528,15.6174,15.6387,18300.0
2009-09-23 09:45:00,22.06,22.08,22.03,22.07,56900.0,15.6387,15.6528,15.6174,15.6458,56900.0
2009-09-23 09:50:00,22.07,22.08,22.05,22.05,30600.0,15.6458,15.6528,15.6316,15.6316,30600.0
2009-09-23 09:55:00,22.04,22.05,21.93,21.94,111000.0,15.6245,15.6316,15.5465,15.5536,111000.0
2009-09-23 10:00:00,21.95,21.96,21.91,21.95,21400.0,15.5607,15.5678,15.5323,15.5607,21400.0
2009-09-23 10:05:00,21.96,21.96,21.92,21.92,34800.0,15.5678,15.5678,15.5394,15.5394,34800.0
2009-09-23 10:10:00,21.92,21.95,21.92,21.95,24100.0,15.5394,15.5607,15.5394,15.5607,24100.0
2009-09-23 10:15:00,21.96,21.98,21.95,21.97,16400.0,15.5678,15.582,15.5607,15.5749,16400.0
2009-09-23 10:20:00,21.98,22.12,21.97,22.11,298500.0,15.582,15.6812,15.5749,15.6741,298500.0
2009-09-23 10:25:00,22.12,22.13,22.1,22.12,15500.0,15.6812,15.6883,15.667,15.6812,15500.0
2009-09-23 10:30:00,22.1,22.11,22.04,22.1,56800.0,15.667,15.6741,15.6245,15.667,56800.0
2009-09-23 10:35:00,22.08,22.1,22.05,22.05,33400.0,15.6528,15.667,15.6316,15.6316,33400.0
2009-09-23 10:40:00,22.05,22.05,22.0,22.05,18700.0,15.6316,15.6316,15.5961,15.6316,18700.0
2009-09-23 10:45:00,22.06,22.07,22.05,22.07,27400.0,15.6387,15.6458,15.6316,15.6458,27400.0
2009-09-23 10:50:00,22.08,22.08,22.05,22.07,12100.0,15.6528,15.6528,15.6316,15.6458,12100.0
2009-09-23 10:55:00,22.07,22.07,22.03,22.05,19800.0,15.6458,15.6458,15.6174,15.6316,19800.0
2009-09-23 11:00:00,22.04,22.04,22.03,22.03,5500.0,15.6245,15.6245,15.6174,15.6174,5500.0
2009-09-23 11:05:00,22.04,22.04,22.02,22.04,11700.0,15.6245,15.6245,15.6103,15.6245,11700.0
2009-09-23 11:10:00,22.04,22.05,22.02,22.02,12800.0,15.6245,15.6316,15.6103,15.6103,12800.0
2009-09-23 11:15:00,22.02,22.03,22.0,22.01,42200.0,15.6103,15.6174,15.5961,15.6032,42200.0
2009-09-23 11:20:00,22.02,22.09,22.02,22.09,98400.0,15.6103,15.6599,15.6103,15.6599,98400.0
2009-09-23 11:25:00,22.1,22.15,22.1,22.11,40700.0,15.667,15.7025,15.667,15.6741,40700.0
2009-09-23 11:30:00,22.12,22.14,22.11,22.13,11000.0,15.6812,15.6954,15.6741,15.6883,11000.0
2009-09-23 11:35:00,22.12,22.14,22.11,22.14,10300.0,15.6812,15.6954,15.6741,15.6954,10300.0
2009-09-23 11:40:00,22.14,22.16,22.12,22.16,18400.0,15.6954,15.7096,15.6812,15.7096,18400.0
2009-09-23 11:45:00,22.16,22.16,22.14,22.15,7300.0,15.7096,15.7096,15.6954,15.7025,7300.0
2009-09-23 11:50:00,22.15,22.15,22.12,22.13,9900.0,15.7025,15.7025,15.6812,15.6883,9900.0
2009-09-23 11:55:00,22.13,22.2,22.13,22.2,139300.0,15.6883,15.7379,15.6883,15.7379,139300.0
2009-09-23 12:00:00,22.19,22.2,22.18,22.19,11000.0,15.7308,15.7379,15.7237,15.7308,11000.0
2009-09-23 12:05:00,22.19,22.2,22.18,22.19,28300.0,15.7308,15.7379,15.7237,15.7308,28300.0
2009-09-23 12:10:00,22.2,22.2,22.16,22.16,17800.0,15.7379,15.7379,15.7096,15.7096,17800.0
2009-09-23 12:15:00,22.16,22.17,22.14,22.14,25200.0,15.7096,15.7166,15.6954,15.6954,25200.0
2009-09-23 12:20:00,22.13,22.15,22.13,22.14,3500.0,15.6883,15.7025,15.6883,15.6954,3500.0
2009-09-23 12:25:00,22.14,22.15,22.14,22.15,11700.0,15.6954,15.7025,15.6954,15.7025,11700.0
2009-09-23 12:30:00,22.14,22.17,22.1,22.1,20900.0,15.6954,15.7166,15.667,15.667,20900.0
2009-09-23 12:35:00,22.1,22.1,22.09,22.09,4200.0,15.667,15.667,15.6599,15.6599,4200.0
2009-09-23 12:40:00,22.1,22.13,22.1,22.12,5200.0,15.667,15.6883,15.667,15.6812,5200.0
2009-09-23 12:45:00,22.12,22.14,22.12,22.13,2800.0,15.6812,15.6954,15.6812,15.6883,2800.0
2009-09-23 12:50:00,22.13,22.13,22.12,22.13,3400.0,15.6883,15.6883,15.6812,15.6883,3400.0
2009-09-23 12:55:00,22.14,22.15,22.14,22.14,1100.0,15.6954,15.7025,15.6954,15.6954,1100.0
2009-09-23 13:00:00,22.14,22.14,22.09,22.11,6600.0,15.6954,15.6954,15.6599,15.6741,6600.0
2009-09-23 13:05:00,22.12,22.12,22.11,22.11,2400.0,15.6812,15.6812,15.6741,15.6741,2400.0
2009-09-23 13:10:00,22.12,22.12,22.12,22.12,400.0,15.6812,15.6812,15.6812,15.6812,400.0
2009-09-23 13:15:00,22.12,22.14,22.11,22.14,4500.0,15.6812,15.6954,15.6741,15.6954,4500.0
2009-09-23 13:20:00,22.15,22.15,22.13,22.13,6800.0,15.7025,15.7025,15.6883,15.6883,6800.0
2009-09-23 13:25:00,22.12,22.13,22.11,22.12,4200.0,15.6812,15.6883,15.6741,15.6812,4200.0
2009-09-23 13:30:00,22.13,22.14,22.12,22.12,7500.0,15.6883,15.6954,15.6812,15.6812,7500.0
2009-09-23 13:35:00,22.13,22.16,22.13,22.14,3700.0,15.6883,15.7096,15.6883,15.6954,3700.0
2009-09-23 13:40:00,22.13,22.15,22.13,22.15,2200.0,15.6883,15.7025,15.6883,15.7025,2200.0
2009-09-23 13:45:00,22.15,22.15,22.14,22.15,6100.0,15.7025,15.7025,15.6954,15.7025,6100.0
2009-09-23 13:50:00,22.14,22.15,22.14,22.15,14900.0,15.6954,15.7025,15.6954,15.7025,14900.0
2009-09-23 13:55:00,22.15,22.15,22.14,22.14,3400.0,15.7025,15.7025,15.6954,15.6954,3400.0
2009-09-23 14:00:00,22.13,22.14,22.12,22.13,3000.0,15.6883,15.6954,15.6812,15.6883,3000.0
2009-09-23 14:05:00,22.13,22.13,22.13,22.13,0.0,15.6883,15.6883,15.6883,15.6883,0.0
2009-09-23 14:10:00,22.12,22.15,22.1,22.14,16800.0,15.6812,15.7025,15.667,15.6954,16800.0
2009-09-23 14:15:00,22.15,22.19,22.14,22.18,67600.0,15.7025,15.7308,15.6954,15.7237,67600.0
2009-09-23 14:20:00,22.17,22.22,22.14,22.16,79200.0,15.7166,15.7521,15.6954,15.7096,79200.0
2009-09-23 14:25:00,22.15,22.2,22.15,22.2,22500.0,15.7025,15.7379,15.7025,15.7379,22500.0
2009-09-23 14:30:00,22.2,22.25,22.18,22.24,45100.0,15.7379,15.7734,15.7237,15.7663,45100.0
2009-09-23 14:35:00,22.26,22.29,22.23,22.25,47500.0,15.7804,15.8017,15.7592,15.7734,47500.0
2009-09-23 14:40:00,22.24,22.25,22.2,22.2,27600.0,15.7663,15.7734,15.7379,15.7379,27600.0
2009-09-23 14:45:00,22.21,22.23,22.2,22.23,12700.0,15.745,15.7592,15.7379,15.7592,12700.0
2009-09-23 14:50:00,22.23,22.24,22.21,22.23,28300.0,15.7592,15.7663,15.745,15.7592,28300.0
2009-09-23 14:55:00,22.23,22.23,22.11,22.14,49200.0,15.7592,15.7592,15.6741,15.6954,49200.0
2009-09-23 15:00:00,22.15,22.19,22.15,22.17,27100.0,15.7025,15.7308,15.7025,15.7166,27100.0
2009-09-23 15:05:00,22.17,22.21,22.15,22.16,48900.0,15.7166,15.745,15.7025,15.7096,48900.0
2009-09-23 15:10:00,22.16,22.16,22.1,22.12,42400.0,15.7096,15.7096,15.667,15.6812,42400.0
2009-09-23 15:15:00,22.12,22.13,22.05,22.11,39300.0,15.6812,15.6883,15.6316,15.6741,39300.0
2009-09-23 15:20:00,22.1,22.1,22.03,22.07,31000.0,15.667,15.667,15.6174,15.6458,31000.0
2009-09-23 15:25:00,22.07,22.09,22.03,22.05,31700.0,15.6458,15.6599,15.6174,15.6316,31700.0
2009-09-23 15:30:00,22.06,22.06,21.94,21.95,64400.0,15.6387,15.6387,15.5536,15.5607,64400.0
2009-09-23 15:35:00,21.95,22.0,21.95,21.99,46900.0,15.5607,15.5961,15.5607,15.589,46900.0
2009-09-23 15:40:00,21.99,22.03,21.98,22.0,28000.0,15.589,15.6174,15.582,15.5961,28000.0
2009-09-23 15:45:00,21.99,21.99,21.93,21.98,48300.0,15.589,15.589,15.5465,15.582,48300.0
2009-09-23 15:50:00,21.96,21.96,21.87,21.9,48500.0,15.5678,15.5678,15.504,15.5252,48500.0
2009-09-23 15:55:00,21.9,21.91,21.8,21.85,59300.0,15.5252,15.5323,15.4543,15.4898,59300.0
2009-09-24 09:30:00,22.1,22.1,21.89,22.01,21500.0,15.667,15.667,15.5181,15.6032,21500.0
2009-09-24 09:35:00,22.0,22.0,21.95,21.99,43800.0,15.5961,15.5961,15.5607,15.589,43800.0
2009-09-24 09:40:00,21.97,22.01,21.95,21.96,45100.0,15.5749,15.6032,15.5607,15.5678,45100.0
2009-09-24 09:45:00,21.95,22.01,21.91,22.01,39200.0,15.5607,15.6032,15.5323,15.6032,39200.0
2009-09-24 09:50:00,22.01,22.01,21.92,21.93,12900.0,15.6032,15.6032,15.5394,15.5465,12900.0
2009-09-24 09:55:00,21.93,22.01,21.93,21.98,35700.0,15.5465,15.6032,15.5465,15.582,35700.0
2009-09-24 10:00:00,21.98,22.0,21.77,21.8,27100.0,15.582,15.5961,15.4331,15.4543,27100.0
2009-09-24 10:05:00,21.78,21.78,21.41,21.57,356400.0,15.4402,15.4402,15.1779,15.2913,356400.0
2009-09-24 10:10:00,21.57,21.62,21.42,21.43,122200.0,15.2913,15.3267,15.185,15.192,122200.0
2009-09-24 10:15:00,21.43,21.47,21.41,21.44,24400.0,15.192,15.2204,15.1779,15.1991,24400.0
2009-09-24 10:20:00,21.44,21.55,21.42,21.55,31500.0,15.1991,15.2771,15.185,15.2771,31500.0
2009-09-24 10:25:00,21.56,21.56,21.49,21.51,17600.0,15.2842,15.2842,15.2346,15.2488,17600.0
2009-09-24 10:30:00,21.5,21.51,21.44,21.5,17300.0,15.2417,15.2488,15.1991,15.2417,17300.0
2009-09-24 10:35:00,21.5,21.54,21.35,21.38,157700.0,15.2417,15.27,15.1353,15.1566,157700.0
2009-09-24 10:40:00,21.37,21.4,21.31,21.35,112400.0,15.1495,15.1708,15.107,15.1353,112400.0
2009-09-24 10:45:00,21.36,21.46,21.36,21.42,58700.0,15.1424,15.2133,15.1424,15.185,58700.0
2009-09-24 10:50:00,21.42,21.51,21.4,21.5,32100.0,15.185,15.2488,15.1708,15.2417,32100.0
2009-09-24 10:55:00,21.51,21.67,21.5,21.63,176700.0,15.2488,15.3622,15.2417,15.3338,176700.0
2009-09-24 11:00:00,21.64,21.68,21.63,21.65,60200.0,15.3409,15.3693,15.3338,15.348,60200.0
2009-09-24 11:05:00,21.64,21.66,21.62,21.65,5300.0,15.3409,15.3551,15.3267,15.348,5300.0
2009-09-24 11:10:00,21.65,21.75,21.65,21.72,33100.0,15.348,15.4189,15.348,15.3976,33100.0
2009-09-24 11:15:00,21.74,21.76,21.69,21.7,55000.0,15.4118,15.426,15.3764,15.3835,55000.0
2009-09-24 11:20:00,21.69,21.69,21.61,21.61,1800.0,15.3764,15.3764,15.3197,15.3197,1800.0
2009-09-24 11:25:00,21.6,21.63,21.59,21.63,9900.0,15.3126,15.3338,15.3055,15.3338,9900.0
2009-09-24 11:30:00,21.65,21.7,21.65,21.65,8200.0,15.348,15.3835,15.348,15.348,8200.0
2009-09-24 11:35:00,21.64,21.65,21.62,21.63,2400.0,15.3409,15.348,15.3267,15.3338,2400.0
2009-09-24 11:40:00,21.64,21.66,21.63,21.66,2400.0,15.3409,15.3551,15.3338,15.3551,2400.0
2009-09-24 11:45:00,21.67,21.7,21.65,21.67,8400.0,15.3622,15.3835,15.348,15.3622,8400.0
2009-09-24 11:50:00,21.67,21.67,21.55,21.56,10600.0,15.3622,15.3622,15.2771,15.2842,10600.0
2009-09-24 11:55:00,21.59,21.63,21.57,21.62,8600.0,15.3055,15.3338,15.2913,15.3267,8600.0
2009-09-24 12:00:00,21.61,21.63,21.61,21.63,4000.0,15.3197,15.3338,15.3197,15.3338,4000.0
2009-09-24 12:05:00,21.63,21.63,21.59,21.6,1500.0,15.3338,15.3338,15.3055,15.3126,1500.0
2009-09-24 12:10:00,21.6,21.6,21.58,21.59,18100.0,15.3126,15.3126,15.2984,15.3055,18100.0
2009-09-24 12:15:00,21.58,21.58,21.55,21.55,7700.0,15.2984,15.2984,15.2771,15.2771,7700.0
2009-09-24 12:20:00,21.55,21.56,21.53,21.56,14900.0,15.2771,15.2842,15.2629,15.2842,14900.0
2009-09-24 12:25:00,21.53,21.53,21.47,21.5,76600.0,15.2629,15.2629,15.2204,15.2417,76600.0
2009-09-24 12:30:00,21.5,21.53,21.48,21.5,89400.0,15.2417,15.2629,15.2275,15.2417,89400.0
2009-09-24 12:35:00,21.46,21.47,21.39,21.4,105700.0,15.2133,15.2204,15.1637,15.1708,105700.0
2009-09-24 12:40:00,21.4,21.43,21.35,21.35,142800.0,15.1708,15.192,15.1353,15.1353,142800.0
2009-09-24 12:45:00,21.34,21.37,21.27,21.29,291200.0,15.1282,15.1495,15.0786,15.0928,291200.0
2009-09-24 12:50:00,21.29,21.32,21.29,21.3,5700.0,15.0928,15.1141,15.0928,15.0999,5700.0
2009-09-24 12:55:00,21.31,21.32,21.25,21.28,17300.0,15.107,15.1141,15.0644,15.0857,17300.0
2009-09-24 13:00:00,21.28,21.32,21.28,21.32,17900.0,15.0857,15.1141,15.0857,15.1141,17900.0
2009-09-24 13:05:00,21.32,21.33,21.31,21.33,20700.0,15.1141,15.1212,15.107,15.1212,20700.0
2009-09-24 13:10:00,21.33,21.38,21.33,21.36,14200.0,15.1212,15.1566,15.1212,15.1424,14200.0
2009-09-24 13:15:00,21.37,21.38,21.33,21.33,7700.0,15.1495,15.1566,15.1212,15.1212,7700.0
2009-09-24 13:20:00,21.32,21.33,21.31,21.33,43100.0,15.1141,15.1212,15.107,15.1212,43100.0
2009-09-24 13:25:00,21.33,21.33,21.28,21.3,55100.0,15.1212,15.1212,15.0857,15.0999,55100.0
2009-09-24 13:30:00,21.3,21.31,21.29,21.31,13100.0,15.0999,15.107,15.0928,15.107,13100.0
2009-09-24 13:35:00,21.31,21.31,21.25,21.25,22600.0,15.107,15.107,15.0644,15.0644,22600.0
2009-09-24 13:40:00,21.27,21.28,21.14,21.15,178900.0,15.0786,15.0857,14.9865,14.9936,178900.0
2009-09-24 13:45:00,21.14,21.16,21.12,21.13,186700.0,14.9865,15.0006,14.9723,14.9794,186700.0
2009-09-24 13:50:00,21.13,21.13,21.06,21.06,104400.0,14.9794,14.9794,14.9297,14.9297,104400.0
2009-09-24 13:55:00,21.07,21.1,21.05,21.05,207900.0,14.9368,14.9581,14.9227,14.9227,207900.0
2009-09-24 14:00:00,21.06,21.08,21.03,21.07,77700.0,14.9297,14.9439,14.9085,14.9368,77700.0
2009-09-24 14:05:00,21.08,21.08,21.05,21.05,29000.0,14.9439,14.9439,14.9227,14.9227,29000.0
2009-09-24 14:10:00,21.05,21.06,20.96,20.99,307600.0,14.9227,14.9297,14.8589,14.8801,307600.0
2009-09-24 14:15:00,20.99,20.99,20.9,20.97,535000.0,14.8801,14.8801,14.8163,14.8659,535000.0
2009-09-24 14:20:00,20.97,21.01,20.9,20.92,53200.0,14.8659,14.8943,14.8163,14.8305,53200.0
2009-09-24 14:25:00,20.92,21.01,20.92,21.0,11500.0,14.8305,14.8943,14.8305,14.8872,11500.0
2009-09-24 14:30:00,21.0,21.11,21.0,21.09,21900.0,14.8872,14.9652,14.8872,14.951,21900.0
2009-09-24 14:35:00,21.09,21.21,21.09,21.2,113000.0,14.951,15.0361,14.951,15.029,113000.0
2009-09-24 14:40:00,21.19,21.2,21.13,21.13,41400.0,15.0219,15.029,14.9794,14.9794,41400.0
2009-09-24 14:45:00,21.12,21.15,21.12,21.14,17300.0,14.9723,14.9936,14.9723,14.9865,17300.0
2009-09-24 14:50:00,21.14,21.18,21.14,21.18,15900.0,14.9865,15.0148,14.9865,15.0148,15900.0
2009-09-24 14:55:00,21.17,21.24,21.17,21.24,24500.0,15.0077,15.0574,15.0077,15.0574,24500.0
2009-09-24 15:00:00,21.24,21.27,21.21,21.22,46000.0,15.0574,15.0786,15.0361,15.0432,46000.0
2009-09-24 15:05:00,21.23,21.25,21.21,21.22,15200.0,15.0503,15.0644,15.0361,15.0432,15200.0
2009-09-24 15:10:00,21.23,21.34,21.22,21.34,52800.0,15.0503,15.1282,15.0432,15.1282,52800.0
2009-09-24 15:15:00,21.33,21.33,21.28,21.29,45800.0,15.1212,15.1212,15.0857,15.0928,45800.0
2009-09-24 15:20:00,21.28,21.33,21.26,21.29,54700.0,15.0857,15.1212,15.0715,15.0928,54700.0
2009-09-24 15:25:00,21.29,21.29,21.24,21.25,172800.0,15.0928,15.0928,15.0574,15.0644,172800.0
2009-09-24 15:30:00,21.25,21.29,21.23,21.24,95600.0,15.0644,15.0928,15.0503,15.0574,95600.0
2009-09-24 15:35:00,21.24,21.26,21.2,21.2,27100.0,15.0574,15.0715,15.029,15.029,27100.0
2009-09-24 15:40:00,21.2,21.23,21.19,21.21,110900.0,15.029,15.0503,15.0219,15.0361,110900.0
2009-09-24 15:45:00,21.22,21.25,21.21,21.21,70200.0,15.0432,15.0644,15.0361,15.0361,70200.0
2009-09-24 15:50:00,21.21,21.27,21.21,21.21,144700.0,15.0361,15.0786,15.0361,15.0361,144700.0
2009-09-24 15:55:00,21.21,21.25,21.2,21.21,342900.0,15.0361,15.0644,15.029,15.0361,342900.0
2009-09-25 09:30:00,20.96,21.16,20.96,21.11,46400.0,14.8589,15.0006,14.8589,14.9652,46400.0
2009-09-25 09:35:00,21.11,21.11,20.87,20.89,304700.0,14.9652,14.9652,14.7951,14.8092,304700.0
2009-09-25 09:40:00,20.88,21.02,20.86,20.98,83500.0,14.8021,14.9014,14.788,14.873,83500.0
2009-09-25 09:45:00,20.97,20.99,20.91,20.97,75500.0,14.8659,14.8801,14.8234,14.8659,75500.0
2009-09-25 09:50:00,20.96,20.96,20.89,20.91,100300.0,14.8589,14.8589,14.8092,14.8234,100300.0
2009-09-25 09:55:00,20.91,20.98,20.91,20.93,128500.0,14.8234,14.873,14.8234,14.8376,128500.0
2009-09-25 10:00:00,20.92,21.11,20.84,21.09,55500.0,14.8305,14.9652,14.7738,14.951,55500.0
2009-09-25 10:05:00,21.1,21.12,21.07,21.1,439400.0,14.9581,14.9723,14.9368,14.9581,439400.0
2009-09-25 10:10:00,21.11,21.12,21.03,21.03,83300.0,14.9652,14.9723,14.9085,14.9085,83300.0
2009-09-25 10:15:00,21.04,21.09,21.02,21.03,22700.0,14.9156,14.951,14.9014,14.9085,22700.0
2009-09-25 10:20:00,21.03,21.05,20.92,20.93,113100.0,14.9085,14.9227,14.8305,14.8376,113100.0
2009-09-25 10:25:00,20.94,20.97,20.93,20.97,34000.0,14.8447,14.8659,14.8376,14.8659,34000.0
2009-09-25 10:30:00,20.96,21.01,20.96,20.98,47000.0,14.8589,14.8943,14.8589,14.873,47000.0
2009-09-25 10:35:00,20.97,20.98,20.93,20.93,31100.0,14.8659,14.873,14.8376,14.8376,31100.0
2009-09-25 10:40:00,20.93,20.97,20.92,20.94,34800.0,14.8376,14.8659,14.8305,14.8447,34800.0
2009-09-25 10:45:00,20.95,20.96,20.93,20.95,29600.0,14.8518,14.8589,14.8376,14.8518,29600.0
2009-09-25 10:50:00,20.95,20.96,20.82,20.83,65400.0,14.8518,14.8589,14.7596,14.7667,65400.0
2009-09-25 10:55:00,20.82,20.89,20.82,20.89,39100.0,14.7596,14.8092,14.7596,14.8092,39100.0
2009-09-25 11:00:00,20.89,20.9,20.87,20.9,16900.0,14.8092,14.8163,14.7951,14.8163,16900.0
2009-09-25 11:05:00,20.9,20.92,20.86,20.88,17500.0,14.8163,14.8305,14.788,14.8021,17500.0
2009-09-25 11:10:00,20.87,20.87,20.77,20.81,85300.0,14.7951,14.7951,14.7242,14.7525,85300.0
2009-09-25 11:15:00,20.82,20.85,20.82,20.84,17400.0,14.7596,14.7809,14.7596,14.7738,17400.0
2009-09-25 11:20:00,20.84,20.88,20.84,20.87,10100.0,14.7738,14.8021,14.7738,14.7951,10100.0
2009-09-25 11:25:00,20.86,20.88,20.85,20.88,14700.0,14.788,14.8021,14.7809,14.8021,14700.0
2009-09-25 11:30:00,20.88,20.9,20.85,20.85,21800.0,14.8021,14.8163,14.7809,14.7809,21800.0
2009-09-25 11:35:00,20.86,20.86,20.82,20.84,46200.0,14.788,14.788,14.7596,14.7738,46200.0
2009-09-25 11:40:00,20.83,20.87,20.83,20.85,54600.0,14.7667,14.7951,14.7667,14.7809,54600.0
2009-09-25 11:45:00,20.85,20.85,20.78,20.8,31400.0,14.7809,14.7809,14.7313,14.7454,31400.0
2009-09-25 11:50:00,20.8,20.81,20.77,20.77,77200.0,14.7454,14.7525,14.7242,14.7242,77200.0
2009-09-25 11:55:00,20.77,20.78,20.74,20.78,110100.0,14.7242,14.7313,14.7029,14.7313,110100.0
2009-09-25 12:00:00,20.78,20.78,20.75,20.78,62900.0,14.7313,14.7313,14.71,14.7313,62900.0
2009-09-25 12:05:00,20.78,20.79,20.76,20.78,42500.0,14.7313,14.7383,14.7171,14.7313,42500.0
2009-09-25 12:10:00,20.77,21.07,20.75,20.76,303900.0,14.7242,14.9368,14.71,14.7171,303900.0
2009-09-25 12:15:00,20.76,20.76,20.65,20.66,257500.0,14.7171,14.7171,14.6391,14.6462,257500.0
2009-09-25 12:20:00,20.66,20.69,20.62,20.69,225100.0,14.6462,14.6674,14.6178,14.6674,225100.0
2009-09-25 12:25:00,20.68,20.73,20.68,20.73,21200.0,14.6604,14.6958,14.6604,14.6958,21200.0
2009-09-25 12:30:00,20.72,20.74,20.68,20.69,81500.0,14.6887,14.7029,14.6604,14.6674,81500.0
2009-09-25 12:35:00,20.69,20.74,20.68,20.73,26200.0,14.6674,14.7029,14.6604,14.6958,26200.0
2009-09-25 12:40:00,20.72,20.74,20.69,20.73,23000.0,14.6887,14.7029,14.6674,14.6958,23000.0
2009-09-25 12:45:00,20.73,20.75,20.72,20.74,5400.0,14.6958,14.71,14.6887,14.7029,5400.0
2009-09-25 12:50:00,20.75,20.76,20.72,20.72,105800.0,14.71,14.7171,14.6887,14.6887,105800.0
2009-09-25 12:55:00,20.73,20.74,20.72,20.73,6300.0,14.6958,14.7029,14.6887,14.6958,6300.0
2009-09-25 13:00:00,20.73,20.75,20.72,20.74,53800.0,14.6958,14.71,14.6887,14.7029,53800.0
2009-09-25 13:05:00,20.73,20.74,20.71,20.71,35100.0,14.6958,14.7029,14.6816,14.6816,35100.0
2009-09-25 13:10:00,20.72,20.73,20.71,20.73,8800.0,14.6887,14.6958,14.6816,14.6958,8800.0
2009-09-25 13:15:00,20.74,20.76,20.73,20.73,17500.0,14.7029,14.7171,14.6958,14.6958,17500.0
2009-09-25 13:20:00,20.73,20.74,20.71,20.71,19700.0,14.6958,14.7029,14.6816,14.6816,19700.0
2009-09-25 13:25:00,20.71,20.74,20.7,20.73,52800.0,14.6816,14.7029,14.6745,14.6958,52800.0
2009-09-25 13:30:00,20.74,20.75,20.73,20.73,23800.0,14.7029,14.71,14.6958,14.6958,23800.0
2009-09-25 13:35:00,20.73,20.73,20.7,20.7,46700.0,14.6958,14.6958,14.6745,14.6745,46700.0
2009-09-25 13:40:00,20.71,20.73,20.7,20.73,42700.0,14.6816,14.6958,14.6745,14.6958,42700.0
2009-09-25 13:45:00,20.74,20.74,20.73,20.74,16300.0,14.7029,14.7029,14.6958,14.7029,16300.0
2009-09-25 13:50:00,20.73,20.74,20.72,20.73,22500.0,14.6958,14.7029,14.6887,14.6958,22500.0
2009-09-25 13:55:00,20.74,20.82,20.73,20.82,27200.0,14.7029,14.7596,14.6958,14.7596,27200.0
2009-09-25 14:00:00,20.82,20.85,20.77,20.77,76800.0,14.7596,14.7809,14.7242,14.7242,76800.0
2009-09-25 14:05:00,20.77,20.8,20.76,20.78,45000.0,14.7242,14.7454,14.7171,14.7313,45000.0
2009-09-25 14:10:00,20.78,20.83,20.78,20.82,14800.0,14.7313,14.7667,14.7313,14.7596,14800.0
2009-09-25 14:15:00,20.82,20.83,20.79,20.79,17600.0,14.7596,14.7667,14.7383,14.7383,17600.0
2009-09-25 14:20:00,20.79,20.82,20.79,20.8,14600.0,14.7383,14.7596,14.7383,14.7454,14600.0
2009-09-25 14:25:00,20.79,20.82,20.77,20.81,37100.0,14.7383,14.7596,14.7242,14.7525,37100.0
2009-09-25 14:30:00,20.81,20.83,20.81,20.83,19500.0,14.7525,14.7667,14.7525,14.7667,19500.0
2009-09-25 14:35:00,20.83,20.84,20.81,20.83,74300.0,14.7667,14.7738,14.7525,14.7667,74300.0
2009-09-25 14:40:00,20.83,20.85,20.82,20.84,7000.0,14.7667,14.7809,14.7596,14.7738,7000.0
2009-09-25 14:45:00,20.84,20.87,20.84,20.86,19200.0,14.7738,14.7951,14.7738,14.788,19200.0
2009-09-25 14:50:00,20.86,20.98,20.86,20.98,73700.0,14.788,14.873,14.788,14.873,73700.0
2009-09-25 14:55:00,20.97,20.98,20.97,20.97,16900.0,14.8659,14.873,14.8659,14.8659,16900.0
2009-09-25 15:00:00,20.97,20.98,20.95,20.96,17300.0,14.8659,14.873,14.8518,14.8589,17300.0
2009-09-25 15:05:00,20.97,20.99,20.97,20.98,18600.0,14.8659,14.8801,14.8659,14.873,18600.0
2009-09-25 15:10:00,20.97,20.98,20.96,20.97,31600.0,14.8659,14.873,14.8589,14.8659,31600.0
2009-09-25 15:15:00,20.96,20.96,20.95,20.96,15300.0,14.8589,14.8589,14.8518,14.8589,15300.0
2009-09-25 15:20:00,20.97,20.98,20.93,20.94,166600.0,14.8659,14.873,14.8376,14.8447,166600.0
2009-09-25 15:25:00,20.94,20.96,20.92,20.95,45200.0,14.8447,14.8589,14.8305,14.8518,45200.0
2009-09-25 15:30:00,20.95,20.96,20.93,20.95,22600.0,14.8518,14.8589,14.8376,14.8518,22600.0
2009-09-25 15:35:00,20.96,20.98,20.94,20.97,59000.0,14.8589,14.873,14.8447,14.8659,59000.0
2009-09-25 15:40:00,20.96,20.96,20.91,20.93,36800.0,14.8589,14.8589,14.8234,14.8376,36800.0
2009-09-25 15:45:00,20.92,20.99,20.91,20.98,82500.0,14.8305,14.8801,14.8234,14.873,82500.0
2009-09-25 15:50:00,20.99,21.02,20.99,21.0,109200.0,14.8801,14.9014,14.8801,14.8872,109200.0
2009-09-25 15:55:00,21.01,21.01,20.96,20.96,179700.0,14.8943,14.8943,14.8589,14.8589,179700.0
2009-09-28 09:30:00,21.02,21.09,20.98,21.0,136200.0,14.9014,14.951,14.873,14.8872,136200.0
2009-09-28 09:35:00,21.0,21.08,20.91,20.92,121900.0,14.8872,14.9439,14.8234,14.8305,121900.0
2009-09-28 09:40:00,20.92,20.98,20.92,20.94,122600.0,14.8305,14.873,14.8305,14.8447,122600.0
2009-09-28 09:45:00,20.94,20.97,20.91,20.97,201100.0,14.8447,14.8659,14.8234,14.8659,201100.0
2009-09-28 09:50:00,20.97,21.0,20.94,20.99,172300.0,14.8659,14.8872,14.8447,14.8801,172300.0
2009-09-28 09:55:00,20.99,20.99,20.91,20.96,16200.0,14.8801,14.8801,14.8234,14.8589,16200.0
2009-09-28 10:00:00,20.96,21.01,20.96,21.01,82600.0,14.8589,14.8943,14.8589,14.8943,82600.0
2009-09-28 10:05:00,21.02,21.07,20.99,21.06,43100.0,14.9014,14.9368,14.8801,14.9297,43100.0
2009-09-28 10:10:00,21.06,21.08,21.06,21.08,9000.0,14.9297,14.9439,14.9297,14.9439,9000.0
2009-09-28 10:15:00,21.08,21.12,21.07,21.09,30400.0,14.9439,14.9723,14.9368,14.951,30400.0
2009-09-28 10:20:00,21.09,21.14,21.09,21.12,20000.0,14.951,14.9865,14.951,14.9723,20000.0
2009-09-28 10:25:00,21.13,21.14,21.11,21.14,12000.0,14.9794,14.9865,14.9652,14.9865,12000.0
2009-09-28 10:30:00,21.14,21.19,21.14,21.15,28200.0,14.9865,15.0219,14.9865,14.9936,28200.0
2009-09-28 10:35:00,21.16,21.22,21.16,21.17,307400.0,15.0006,15.0432,15.0006,15.0077,307400.0
2009-09-28 10:40:00,21.18,21.2,21.17,21.18,74700.0,15.0148,15.029,15.0077,15.0148,74700.0
2009-09-28 10:45:00,21.18,21.2,21.12,21.13,129000.0,15.0148,15.029,14.9723,14.9794,129000.0
2009-09-28 10:50:00,21.14,21.15,21.14,21.14,16600.0,14.9865,14.9936,14.9865,14.9865,16600.0
2009-09-28 10:55:00,21.13,21.18,21.13,21.18,14300.0,14.9794,15.0148,14.9794,15.0148,14300.0
2009-09-28 11:00:00,21.18,21.2,21.17,21.19,8900.0,15.0148,15.029,15.0077,15.0219,8900.0
2009-09-28 11:05:00,21.2,21.27,21.19,21.25,49100.0,15.029,15.0786,15.0219,15.0644,49100.0
2009-09-28 11:10:00,21.25,21.26,21.24,21.25,12400.0,15.0644,15.0715,15.0574,15.0644,12400.0
2009-09-28 11:15:00,21.26,21.27,21.25,21.25,7900.0,15.0715,15.0786,15.0644,15.0644,7900.0
2009-09-28 11:20:00,21.26,21.29,21.26,21.27,11500.0,15.0715,15.0928,15.0715,15.0786,11500.0
2009-09-28 11:25:00,21.26,21.3,21.26,21.29,10000.0,15.0715,15.0999,15.0715,15.0928,10000.0
2009-09-28 11:30:00,21.3,21.34,21.3,21.32,140800.0,15.0999,15.1282,15.0999,15.1141,140800.0
2009-09-28 11:35:00,21.32,21.34,21.28,21.29,85000.0,15.1141,15.1282,15.0857,15.0928,85000.0
2009-09-28 11:40:00,21.29,21.3,21.27,21.27,45800.0,15.0928,15.0999,15.0786,15.0786,45800.0
2009-09-28 11:45:00,21.28,21.31,21.28,21.31,31700.0,15.0857,15.107,15.0857,15.107,31700.0
2009-09-28 11:50:00,21.32,21.35,21.31,21.35,25400.0,15.1141,15.1353,15.107,15.1353,25400.0
2009-09-28 11:55:00,21.36,21.36,21.33,21.34,9400.0,15.1424,15.1424,15.1212,15.1282,9400.0
2009-09-28 12:00:00,21.33,21.35,21.33,21.35,6800.0,15.1212,15.1353,15.1212,15.1353,6800.0
2009-09-28 12:05:00,21.36,21.38,21.34,21.37,15600.0,15.1424,15.1566,15.1282,15.1495,15600.0
2009-09-28 12:10:00,21.36,21.37,21.36,21.37,500.0,15.1424,15.1495,15.1424,15.1495,500.0
2009-09-28 12:15:00,21.36,21.38,21.36,21.38,900.0,15.1424,15.1566,15.1424,15.1566,900.0
2009-09-28 12:20:00,21.38,21.38,21.38,21.38,500.0,15.1566,15.1566,15.1566,15.1566,500.0
2009-09-28 12:25:00,21.4,21.42,21.4,21.42,1500.0,15.1708,15.185,15.1708,15.185,1500.0
2009-09-28 12:30:00,21.42,21.42,21.41,21.41,1300.0,15.185,15.185,15.1779,15.1779,1300.0
2009-09-28 12:35:00,21.42,21.42,21.41,21.42,10000.0,15.185,15.185,15.1779,15.185,10000.0
2009-09-28 12:40:00,21.42,21.48,21.42,21.48,7800.0,15.185,15.2275,15.185,15.2275,7800.0
2009-09-28 12:45:00,21.47,21.47,21.46,21.47,9200.0,15.2204,15.2204,15.2133,15.2204,9200.0
2009-09-28 12:50:00,21.47,21.47,21.43,21.43,44700.0,15.2204,15.2204,15.192,15.192,44700.0
2009-09-28 12:55:00,21.43,21.44,21.41,21.42,12100.0,15.192,15.1991,15.1779,15.185,12100.0
2009-09-28 13:00:00,21.43,21.45,21.43,21.45,7000.0,15.192,15.2062,15.192,15.2062,7000.0
2009-09-28 13:05:00,21.46,21.47,21.46,21.46,10300.0,15.2133,15.2204,15.2133,15.2133,10300.0
2009-09-28 13:10:00,21.47,21.47,21.46,21.46,1600.0,15.2204,15.2204,15.2133,15.2133,1600.0
2009-09-28 13:15:00,21.46,21.47,21.45,21.45,17800.0,15.2133,15.2204,15.2062,15.2062,17800.0
2009-09-28 13:20:00,21.46,21.47,21.46,21.47,15400.0,15.2133,15.2204,15.2133,15.2204,15400.0
2009-09-28 13:25:00,21.47,21.49,21.47,21.49,10200.0,15.2204,15.2346,15.2204,15.2346,10200.0
2009-09-28 13:30:00,21.49,21.49,21.48,21.49,8600.0,15.2346,15.2346,15.2275,15.2346,8600.0
2009-09-28 13:35:00,21.49,21.49,21.48,21.49,13800.0,15.2346,15.2346,15.2275,15.2346,13800.0
2009-09-28 13:40:00,21.49,21.53,21.49,21.53,16900.0,15.2346,15.2629,15.2346,15.2629,16900.0
2009-09-28 13:45:00,21.52,21.55,21.52,21.54,16500.0,15.2558,15.2771,15.2558,15.27,16500.0
2009-09-28 13:50:00,21.55,21.55,21.53,21.53,10300.0,15.2771,15.2771,15.2629,15.2629,10300.0
2009-09-28 13:55:00,21.53,21.53,21.5,21.51,23600.0,15.2629,15.2629,15.2417,15.2488,23600.0
2009-09-28 14:00:00,21.51,21.52,21.5,21.52,6600.0,15.2488,15.2558,15.2417,15.2558,6600.0
2009-09-28 14:05:00,21.52,21.52,21.5,21.5,2400.0,15.2558,15.2558,15.2417,15.2417,2400.0
2009-09-28 14:10:00,21.5,21.51,21.5,21.51,17500.0,15.2417,15.2488,15.2417,15.2488,17500.0
2009-09-28 14:15:00,21.52,21.52,21.5,21.52,18700.0,15.2558,15.2558,15.2417,15.2558,18700.0
2009-09-28 14:20:00,21.52,21.53,21.5,21.53,13400.0,15.2558,15.2629,15.2417,15.2629,13400.0
2009-09-28 14:25:00,21.52,21.53,21.51,21.53,11100.0,15.2558,15.2629,15.2488,15.2629,11100.0
2009-09-28 14:30:00,21.52,21.54,21.52,21.53,15300.0,15.2558,15.27,15.2558,15.2629,15300.0
2009-09-28 14:35:00,21.52,21.52,21.5,21.51,17200.0,15.2558,15.2558,15.2417,15.2488,17200.0
2009-09-28 14:40:00,21.53,21.54,21.51,21.53,8900.0,15.2629,15.27,15.2488,15.2629,8900.0
2009-09-28 14:45:00,21.52,21.52,21.51,21.51,8300.0,15.2558,15.2558,15.2488,15.2488,8300.0
2009-09-28 14:50:00,21.5,21.51,21.5,21.5,10000.0,15.2417,15.2488,15.2417,15.2417,10000.0
2009-09-28 14:55:00,21.5,21.5,21.46,21.46,16800.0,15.2417,15.2417,15.2133,15.2133,16800.0
2009-09-28 15:00:00,21.45,21.45,21.42,21.44,10100.0,15.2062,15.2062,15.185,15.1991,10100.0
2009-09-28 15:05:00,21.44,21.46,21.44,21.46,11700.0,15.1991,15.2133,15.1991,15.2133,11700.0
2009-09-28 15:10:00,21.46,21.47,21.45,21.46,8200.0,15.2133,15.2204,15.2062,15.2133,8200.0
2009-09-28 15:15:00,21.45,21.47,21.44,21.47,17400.0,15.2062,15.2204,15.1991,15.2204,17400.0
2009-09-28 15:20:00,21.46,21.5,21.46,21.48,11600.0,15.2133,15.2417,15.2133,15.2275,11600.0
2009-09-28 15:25:00,21.48,21.5,21.48,21.49,11300.0,15.2275,15.2417,15.2275,15.2346,11300.0
2009-09-28 15:30:00,21.49,21.5,21.45,21.5,22500.0,15.2346,15.2417,15.2062,15.2417,22500.0
2009-09-28 15:35:00,21.49,21.49,21.49,21.49,5600.0,15.2346,15.2346,15.2346,15.2346,5600.0
2009-09-28 15:40:00,21.5,21.5,21.42,21.44,89200.0,15.2417,15.2417,15.185,15.1991,89200.0
2009-09-28 15:45:00,21.43,21.44,21.41,21.41,75500.0,15.192,15.1991,15.1779,15.1779,75500.0
2009-09-28 15:50:00,21.41,21.48,21.41,21.47,77300.0,15.1779,15.2275,15.1779,15.2204,77300.0
2009-09-28 15:55:00,21.47,21.52,21.47,21.5,138000.0,15.2204,15.2558,15.2204,15.2417,138000.0
2009-09-29 09:30:00,21.52,21.59,21.49,21.59,37900.0,15.2558,15.3055,15.2346,15.3055,37900.0
2009-09-29 09:35:00,21.57,21.62,21.55,21.59,17800.0,15.2913,15.3267,15.2771,15.3055,17800.0
2009-09-29 09:40:00,21.6,21.67,21.59,21.62,27000.0,15.3126,15.3622,15.3055,15.3267,27000.0
2009-09-29 09:45:00,21.61,21.64,21.57,21.57,25300.0,15.3197,15.3409,15.2913,15.2913,25300.0
2009-09-29 09:50:00,21.57,21.58,21.52,21.52,68400.0,15.2913,15.2984,15.2558,15.2558,68400.0
2009-09-29 09:55:00,21.53,21.62,21.53,21.61,94300.0,15.2629,15.3267,15.2629,15.3197,94300.0
2009-09-29 10:00:00,21.6,21.6,21.27,21.37,240200.0,15.3126,15.3126,15.0786,15.1495,240200.0
2009-09-29 10:05:00,21.35,21.5,21.35,21.5,44300.0,15.1353,15.2417,15.1353,15.2417,44300.0
2009-09-29 10:10:00,21.51,21.65,21.48,21.63,82500.0,15.2488,15.348,15.2275,15.3338,82500.0
2009-09-29 10:15:00,21.63,21.63,21.56,21.57,61300.0,15.3338,15.3338,15.2842,15.2913,61300.0
2009-09-29 10:20:00,21.57,21.6,21.54,21.58,22700.0,15.2913,15.3126,15.27,15.2984,22700.0
2009-09-29 10:25:00,21.59,21.62,21.59,21.59,19500.0,15.3055,15.3267,15.3055,15.3055,19500.0
2009-09-29 10:30:00,21.59,21.61,21.59,21.6,15100.0,15.3055,15.3197,15.3055,15.3126,15100.0
2009-09-29 10:35:00,21.6,21.61,21.58,21.58,21100.0,15.3126,15.3197,15.2984,15.2984,21100.0
2009-09-29 10:40:00,21.59,21.61,21.56,21.56,21300.0,15.3055,15.3197,15.2842,15.2842,21300.0
2009-09-29 10:45:00,21.55,21.61,21.55,21.57,31700.0,15.2771,15.3197,15.2771,15.2913,31700.0
2009-09-29 10:50:00,21.58,21.58,21.5,21.51,31500.0,15.2984,15.2984,15.2417,15.2488,31500.0
2009-09-29 10:55:00,21.51,21.54,21.43,21.45,40100.0,15.2488,15.27,15.192,15.2062,40100.0
2009-09-29 11:00:00,21.45,21.47,21.38,21.46,67400.0,15.2062,15.2204,15.1566,15.2133,67400.0
2009-09-29 11:05:00,21.45,21.45,21.43,21.44,11300.0,15.2062,15.2062,15.192,15.1991,11300.0
2009-09-29 11:10:00,21.44,21.46,21.41,21.43,134300.0,15.1991,15.2133,15.1779,15.192,134300.0
2009-09-29 11:15:00,21.43,21.43,21.42,21.42,43100.0,15.192,15.192,15.185,15.185,43100.0
2009-09-29 11:20:00,21.43,21.43,21.4,21.43,11800.0,15.192,15.192,15.1708,15.192,11800.0
2009-09-29 11:25:00,21.43,21.47,21.42,21.44,24200.0,15.192,15.2204,15.185,15.1991,24200.0
2009-09-29 11:30:00,21.44,21.45,21.44,21.44,9900.0,15.1991,15.2062,15.1991,15.1991,9900.0
2009-09-29 11:35:00,21.45,21.45,21.41,21.41,12800.0,15.2062,15.2062,15.1779,15.1779,12800.0
2009-09-29 11:40:00,21.41,21.43,21.4,21.4,20900.0,15.1779,15.192,15.1708,15.1708,20900.0
2009-09-29 11:45:00,21.4,21.4,21.34,21.4,38000.0,15.1708,15.1708,15.1282,15.1708,38000.0
2009-09-29 11:50:00,21.4,21.41,21.36,21.41,13400.0,15.1708,15.1779,15.1424,15.1779,13400.0
2009-09-29 11:55:00,21.41,21.42,21.39,21.4,10400.0,15.1779,15.185,15.1637,15.1708,10400.0
2009-09-29 12:00:00,21.41,21.41,21.39,21.4,13900.0,15.1779,15.1779,15.1637,15.1708,13900.0
2009-09-29 12:05:00,21.41,21.41,21.39,21.41,4600.0,15.1779,15.1779,15.1637,15.1779,4600.0
2009-09-29 12:10:00,21.42,21.45,21.35,21.45,61100.0,15.185,15.2062,15.1353,15.2062,61100.0
2009-09-29 12:15:00,21.45,21.46,21.41,21.41,7700.0,15.2062,15.2133,15.1779,15.1779,7700.0
2009-09-29 12:20:00,21.41,21.42,21.39,21.4,14200.0,15.1779,15.185,15.1637,15.1708,14200.0
2009-09-29 12:25:00,21.39,21.44,21.39,21.42,30200.0,15.1637,15.1991,15.1637,15.185,30200.0
2009-09-29 12:30:00,21.42,21.45,21.42,21.44,49000.0,15.185,15.2062,15.185,15.1991,49000.0
2009-09-29 12:35:00,21.44,21.44,21.43,21.44,4200.0,15.1991,15.1991,15.192,15.1991,4200.0
2009-09-29 12:40:00,21.43,21.44,21.43,21.43,5200.0,15.192,15.1991,15.192,15.192,5200.0
2009-09-29 12:45:00,21.44,21.46,21.43,21.43,23500.0,15.1991,15.2133,15.192,15.192,23500.0
2009-09-29 12:50:00,21.43,21.46,21.43,21.44,20900.0,15.192,15.2133,15.192,15.1991,20900.0
2009-09-29 12:55:00,21.45,21.45,21.44,21.45,6200.0,15.2062,15.2062,15.1991,15.2062,6200.0
2009-09-29 13:00:00,21.45,21.52,21.45,21.51,60300.0,15.2062,15.2558,15.2062,15.2488,60300.0
2009-09-29 13:05:00,21.51,21.53,21.51,21.53,27400.0,15.2488,15.2629,15.2488,15.2629,27400.0
2009-09-29 13:10:00,21.53,21.58,21.53,21.58,60000.0,15.2629,15.2984,15.2629,15.2984,60000.0
2009-09-29 13:15:00,21.58,21.6,21.58,21.58,49300.0,15.2984,15.3126,15.2984,15.2984,49300.0
2009-09-29 13:20:00,21.59,21.65,21.59,21.64,37600.0,15.3055,15.348,15.3055,15.3409,37600.0
2009-09-29 13:25:00,21.64,21.66,21.64,21.65,23700.0,15.3409,15.3551,15.3409,15.348,23700.0
2009-09-29 13:30:00,21.66,21.66,21.63,21.66,31400.0,15.3551,15.3551,15.3338,15.3551,31400.0
2009-09-29 13:35:00,21.65,21.67,21.63,21.64,6300.0,15.348,15.3622,15.3338,15.3409,6300.0
2009-09-29 13:40:00,21.64,21.67,21.64,21.66,3900.0,15.3409,15.3622,15.3409,15.3551,3900.0
2009-09-29 13:45:00,21.67,21.67,21.65,21.65,24200.0,15.3622,15.3622,15.348,15.348,24200.0
2009-09-29 13:50:00,21.65,21.66,21.65,21.65,6300.0,15.348,15.3551,15.348,15.348,6300.0
2009-09-29 13:55:00,21.65,21.68,21.65,21.67,54600.0,15.348,15.3693,15.348,15.3622,54600.0
2009-09-29 14:00:00,21.68,21.68,21.65,21.65,56400.0,15.3693,15.3693,15.348,15.348,56400.0
2009-09-29 14:05:00,21.64,21.64,21.61,21.62,3200.0,15.3409,15.3409,15.3197,15.3267,3200.0
2009-09-29 14:10:00,21.61,21.62,21.61,21.61,9000.0,15.3197,15.3267,15.3197,15.3197,9000.0
2009-09-29 14:15:00,21.62,21.63,21.59,21.62,8200.0,15.3267,15.3338,15.3055,15.3267,8200.0
2009-09-29 14:20:00,21.61,21.62,21.6,21.61,3900.0,15.3197,15.3267,15.3126,15.3197,3900.0
2009-09-29 14:25:00,21.62,21.62,21.59,21.6,67900.0,15.3267,15.3267,15.3055,15.3126,67900.0
2009-09-29 14:30:00,21.61,21.62,21.56,21.57,5000.0,15.3197,15.3267,15.2842,15.2913,5000.0
2009-09-29 14:35:00,21.57,21.58,21.57,21.58,4200.0,15.2913,15.2984,15.2913,15.2984,4200.0
2009-09-29 14:40:00,21.59,21.61,21.59,21.59,28800.0,15.3055,15.3197,15.3055,15.3055,28800.0
2009-09-29 14:45:00,21.6,21.63,21.6,21.61,72700.0,15.3126,15.3338,15.3126,15.3197,72700.0
2009-09-29 14:50:00,21.61,21.62,21.6,21.62,19100.0,15.3197,15.3267,15.3126,15.3267,19100.0
2009-09-29 14:55:00,21.63,21.65,21.59,21.6,49000.0,15.3338,15.348,15.3055,15.3126,49000.0
2009-09-29 15:00:00,21.61,21.61,21.58,21.58,6400.0,15.3197,15.3197,15.2984,15.2984,6400.0
2009-09-29 15:05:00,21.59,21.61,21.58,21.6,6400.0,15.3055,15.3197,15.2984,15.3126,6400.0
2009-09-29 15:10:00,21.61,21.61,21.59,21.59,7200.0,15.3197,15.3197,15.3055,15.3055,7200.0
2009-09-29 15:15:00,21.6,21.6,21.59,21.59,5800.0,15.3126,15.3126,15.3055,15.3055,5800.0
2009-09-29 15:20:00,21.6,21.64,21.59,21.63,16400.0,15.3126,15.3409,15.3055,15.3338,16400.0
2009-09-29 15:25:00,21.62,21.63,21.54,21.55,14800.0,15.3267,15.3338,15.27,15.2771,14800.0
2009-09-29 15:30:00,21.56,21.59,21.55,21.59,43100.0,15.2842,15.3055,15.2771,15.3055,43100.0
2009-09-29 15:35:00,21.58,21.59,21.56,21.57,15500.0,15.2984,15.3055,15.2842,15.2913,15500.0
2009-09-29 15:40:00,21.58,21.59,21.55,21.58,49700.0,15.2984,15.3055,15.2771,15.2984,49700.0
2009-09-29 15:45:00,21.57,21.58,21.51,21.52,165700.0,15.2913,15.2984,15.2488,15.2558,165700.0
2009-09-29 15:50:00,21.51,21.57,21.49,21.57,141400.0,15.2488,15.2913,15.2346,15.2913,141400.0
2009-09-29 15:55:00,21.55,21.57,21.53,21.53,194300.0,15.2771,15.2913,15.2629,15.2629,194300.0
2009-09-30 09:30:00,21.72,21.72,21.47,21.53,23800.0,15.3976,15.3976,15.2204,15.2629,23800.0
2009-09-30 09:35:00,21.52,21.63,21.52,21.57,28300.0,15.2558,15.3338,15.2558,15.2913,28300.0
2009-09-30 09:40:00,21.57,21.57,21.41,21.41,46100.0,15.2913,15.2913,15.1779,15.1779,46100.0
2009-09-30 09:45:00,21.4,21.42,21.21,21.22,128700.0,15.1708,15.185,15.0361,15.0432,128700.0
2009-09-30 09:50:00,21.22,21.22,21.13,21.17,63800.0,15.0432,15.0432,14.9794,15.0077,63800.0
2009-09-30 09:55:00,21.17,21.17,21.0,21.13,95500.0,15.0077,15.0077,14.8872,14.9794,95500.0
2009-09-30 10:00:00,21.13,21.17,21.08,21.16,74200.0,14.9794,15.0077,14.9439,15.0006,74200.0
2009-09-30 10:05:00,21.15,21.16,21.11,21.13,51800.0,14.9936,15.0006,14.9652,14.9794,51800.0
2009-09-30 10:10:00,21.14,21.17,21.12,21.16,107600.0,14.9865,15.0077,14.9723,15.0006,107600.0
2009-09-30 10:15:00,21.16,21.16,21.1,21.16,72700.0,15.0006,15.0006,14.9581,15.0006,72700.0
2009-09-30 10:20:00,21.15,21.16,21.12,21.12,69000.0,14.9936,15.0006,14.9723,14.9723,69000.0
2009-09-30 10:25:00,21.11,21.15,21.11,21.14,30400.0,14.9652,14.9936,14.9652,14.9865,30400.0
2009-09-30 10:30:00,21.14,21.15,21.1,21.1,46300.0,14.9865,14.9936,14.9581,14.9581,46300.0
2009-09-30 10:35:00,21.11,21.14,21.1,21.14,27200.0,14.9652,14.9865,14.9581,14.9865,27200.0
2009-09-30 10:40:00,21.14,21.15,21.11,21.13,24500.0,14.9865,14.9936,14.9652,14.9794,24500.0
2009-09-30 10:45:00,21.13,21.18,21.13,21.15,48700.0,14.9794,15.0148,14.9794,14.9936,48700.0
2009-09-30 10:50:00,21.15,21.17,21.13,21.17,112600.0,14.9936,15.0077,14.9794,15.0077,112600.0
2009-09-30 10:55:00,21.17,21.17,21.12,21.14,19700.0,15.0077,15.0077,14.9723,14.9865,19700.0
2009-09-30 11:00:00,21.14,21.15,21.13,21.15,29400.0,14.9865,14.9936,14.9794,14.9936,29400.0
2009-09-30 11:05:00,21.15,21.18,21.15,21.17,21000.0,14.9936,15.0148,14.9936,15.0077,21000.0
2009-09-30 11:10:00,21.16,21.16,21.15,21.15,13500.0,15.0006,15.0006,14.9936,14.9936,13500.0
2009-09-30 11:15:00,21.15,21.19,21.14,21.17,24400.0,14.9936,15.0219,14.9865,15.0077,24400.0
2009-09-30 11:20:00,21.17,21.22,21.16,21.22,39100.0,15.0077,15.0432,15.0006,15.0432,39100.0
2009-09-30 11:25:00,21.21,21.24,21.19,21.19,25900.0,15.0361,15.0574,15.0219,15.0219,25900.0
2009-09-30 11:30:00,21.18,21.23,21.18,21.22,42700.0,15.0148,15.0503,15.0148,15.0432,42700.0
2009-09-30 11:35:00,21.23,21.24,21.22,21.23,26000.0,15.0503,15.0574,15.0432,15.0503,26000.0
2009-09-30 11:40:00,21.23,21.23,21.21,21.21,17400.0,15.0503,15.0503,15.0361,15.0361,17400.0
2009-09-30 11:45:00,21.22,21.22,21.18,21.19,9200.0,15.0432,15.0432,15.0148,15.0219,9200.0
2009-09-30 11:50:00,21.19,21.21,21.19,21.2,18500.0,15.0219,15.0361,15.0219,15.029,18500.0
2009-09-30 11:55:00,21.2,21.23,21.19,21.19,31300.0,15.029,15.0503,15.0219,15.0219,31300.0
2009-09-30 12:00:00,21.19,21.22,21.17,21.21,25600.0,15.0219,15.0432,15.0077,15.0361,25600.0
2009-09-30 12:05:00,21.22,21.22,21.19,21.19,29400.0,15.0432,15.0432,15.0219,15.0219,29400.0
2009-09-30 12:10:00,21.2,21.23,21.2,21.23,26800.0,15.029,15.0503,15.029,15.0503,26800.0
2009-09-30 12:15:00,21.24,21.32,21.24,21.26,37300.0,15.0574,15.1141,15.0574,15.0715,37300.0
2009-09-30 12:20:00,21.27,21.28,21.26,21.27,17800.0,15.0786,15.0857,15.0715,15.0786,17800.0
2009-09-30 12:25:00,21.28,21.35,21.28,21.33,24800.0,15.0857,15.1353,15.0857,15.1212,24800.0
2009-09-30 12:30:00,21.32,21.4,21.32,21.38,36400.0,15.1141,15.1708,15.1141,15.1566,36400.0
2009-09-30 12:35:00,21.38,21.38,21.37,21.37,7400.0,15.1566,15.1566,15.1495,15.1495,7400.0
2009-09-30 12:40:00,21.38,21.43,21.37,21.42,49400.0,15.1566,15.192,15.1495,15.185,49400.0
2009-09-30 12:45:00,21.42,21.47,21.42,21.44,42000.0,15.185,15.2204,15.185,15.1991,42000.0
2009-09-30 12:50:00,21.44,21.49,21.44,21.47,23900.0,15.1991,15.2346,15.1991,15.2204,23900.0
2009-09-30 12:55:00,21.48,21.54,21.47,21.51,71600.0,15.2275,15.27,15.2204,15.2488,71600.0
2009-09-30 13:00:00,21.52,21.61,21.52,21.61,35300.0,15.2558,15.3197,15.2558,15.3197,35300.0
2009-09-30 13:05:00,21.61,21.66,21.57,21.57,39300.0,15.3197,15.3551,15.2913,15.2913,39300.0
2009-09-30 13:10:00,21.57,21.58,21.55,21.56,18500.0,15.2913,15.2984,15.2771,15.2842,18500.0
2009-09-30 13:15:00,21.57,21.58,21.53,21.53,23900.0,15.2913,15.2984,15.2629,15.2629,23900.0
2009-09-30 13:20:00,21.53,21.56,21.51,21.51,28900.0,15.2629,15.2842,15.2488,15.2488,28900.0
2009-09-30 13:25:00,21.51,21.53,21.49,21.5,28300.0,15.2488,15.2629,15.2346,15.2417,28300.0
2009-09-30 13:30:00,21.5,21.5,21.47,21.49,24700.0,15.2417,15.2417,15.2204,15.2346,24700.0
2009-09-30 13:35:00,21.48,21.52,21.45,21.45,20400.0,15.2275,15.2558,15.2062,15.2062,20400.0
2009-09-30 13:40:00,21.46,21.48,21.45,21.47,26000.0,15.2133,15.2275,15.2062,15.2204,26000.0
2009-09-30 13:45:00,21.47,21.48,21.47,21.47,17600.0,15.2204,15.2275,15.2204,15.2204,17600.0
2009-09-30 13:50:00,21.47,21.5,21.47,21.49,26600.0,15.2204,15.2417,15.2204,15.2346,26600.0
2009-09-30 13:55:00,21.49,21.5,21.47,21.47,19600.0,15.2346,15.2417,15.2204,15.2204,19600.0
2009-09-30 14:00:00,21.47,21.48,21.43,21.48,27600.0,15.2204,15.2275,15.192,15.2275,27600.0
2009-09-30 14:05:00,21.48,21.49,21.47,21.47,12300.0,15.2275,15.2346,15.2204,15.2204,12300.0
2009-09-30 14:10:00,21.47,21.49,21.47,21.49,17800.0,15.2204,15.2346,15.2204,15.2346,17800.0
2009-09-30 14:15:00,21.48,21.5,21.48,21.49,13700.0,15.2275,15.2417,15.2275,15.2346,13700.0
2009-09-30 14:20:00,21.5,21.5,21.47,21.49,32600.0,15.2417,15.2417,15.2204,15.2346,32600.0
2009-09-30 14:25:00,21.49,21.52,21.49,21.51,30300.0,15.2346,15.2558,15.2346,15.2488,30300.0
2009-09-30 14:30:00,21.5,21.51,21.46,21.5,33900.0,15.2417,15.2488,15.2133,15.2417,33900.0
2009-09-30 14:35:00,21.5,21.51,21.49,21.49,12900.0,15.2417,15.2488,15.2346,15.2346,12900.0
2009-09-30 14:40:00,21.49,21.54,21.49,21.53,18700.0,15.2346,15.27,15.2346,15.2629,18700.0
2009-09-30 14:45:00,21.53,21.53,21.47,21.48,32600.0,15.2629,15.2629,15.2204,15.2275,32600.0
2009-09-30 14:50:00,21.48,21.48,21.44,21.44,25500.0,15.2275,15.2275,15.1991,15.1991,25500.0
2009-09-30 14:55:00,21.45,21.46,21.41,21.41,19900.0,15.2062,15.2133,15.1779,15.1779,19900.0
2009-09-30 15:00:00,21.41,21.41,21.31,21.33,30500.0,15.1779,15.1779,15.107,15.1212,30500.0
2009-09-30 15:05:00,21.32,21.33,21.24,21.29,122100.0,15.1141,15.1212,15.0574,15.0928,122100.0
2009-09-30 15:10:00,21.3,21.3,21.22,21.22,95800.0,15.0999,15.0999,15.0432,15.0432,95800.0
2009-09-30 15:15:00,21.22,21.3,21.22,21.3,42600.0,15.0432,15.0999,15.0432,15.0999,42600.0
2009-09-30 15:20:00,21.3,21.3,21.27,21.27,36300.0,15.0999,15.0999,15.0786,15.0786,36300.0
2009-09-30 15:25:00,21.27,21.33,21.25,21.27,42600.0,15.0786,15.1212,15.0644,15.0786,42600.0
2009-09-30 15:30:00,21.27,21.38,21.26,21.35,91300.0,15.0786,15.1566,15.0715,15.1353,91300.0
2009-09-30 15:35:00,21.36,21.36,21.29,21.35,93300.0,15.1424,15.1424,15.0928,15.1353,93300.0
2009-09-30 15:40:00,21.35,21.41,21.32,21.37,121200.0,15.1353,15.1779,15.1141,15.1495,121200.0
2009-09-30 15:45:00,21.36,21.37,21.3,21.32,189800.0,15.1424,15.1495,15.0999,15.1141,189800.0
2009-09-30 15:50:00,21.33,21.36,21.29,21.31,141200.0,15.1212,15.1424,15.0928,15.107,141200.0
2009-09-30 15:55:00,21.31,21.33,21.27,21.29,76400.0,15.107,15.1212,15.0786,15.0928,76400.0
2009-10-01 09:30:00,21.28,21.5,21.24,21.5,352100.0,15.0857,15.2417,15.0574,15.2417,352100.0
2009-10-01 09:35:00,21.48,21.48,21.29,21.31,169500.0,15.2275,15.2275,15.0928,15.107,169500.0
2009-10-01 09:40:00,21.3,21.32,21.27,21.32,150800.0,15.0999,15.1141,15.0786,15.1141,150800.0
2009-10-01 09:45:00,21.32,21.33,21.27,21.31,76000.0,15.1141,15.1212,15.0786,15.107,76000.0
2009-10-01 09:50:00,21.32,21.32,21.25,21.28,134500.0,15.1141,15.1141,15.0644,15.0857,134500.0
2009-10-01 09:55:00,21.28,21.28,21.19,21.22,60900.0,15.0857,15.0857,15.0219,15.0432,60900.0
2009-10-01 10:00:00,21.23,21.3,21.06,21.15,97100.0,15.0503,15.0999,14.9297,14.9936,97100.0
2009-10-01 10:05:00,21.16,21.19,21.06,21.08,82900.0,15.0006,15.0219,14.9297,14.9439,82900.0
2009-10-01 10:10:00,21.06,21.12,21.06,21.1,35400.0,14.9297,14.9723,14.9297,14.9581,35400.0
2009-10-01 10:15:00,21.09,21.1,21.04,21.1,21900.0,14.951,14.9581,14.9156,14.9581,21900.0
2009-10-01 10:20:00,21.1,21.16,21.09,21.16,21300.0,14.9581,15.0006,14.951,15.0006,21300.0
2009-10-01 10:25:00,21.15,21.15,21.13,21.14,8900.0,14.9936,14.9936,14.9794,14.9865,8900.0
2009-10-01 10:30:00,21.13,21.16,21.12,21.15,14000.0,14.9794,15.0006,14.9723,14.9936,14000.0
2009-10-01 10:35:00,21.16,21.2,21.15,21.15,39300.0,15.0006,15.029,14.9936,14.9936,39300.0
2009-10-01 10:40:00,21.15,21.19,21.13,21.14,22700.0,14.9936,15.0219,14.9794,14.9865,22700.0
2009-10-01 10:45:00,21.15,21.15,21.06,21.09,18500.0,14.9936,14.9936,14.9297,14.951,18500.0
2009-10-01 10:50:00,21.09,21.12,21.08,21.1,27000.0,14.951,14.9723,14.9439,14.9581,27000.0
2009-10-01 10:55:00,21.11,21.14,21.09,21.14,33000.0,14.9652,14.9865,14.951,14.9865,33000.0
2009-10-01 11:00:00,21.13,21.13,21.0,21.07,37800.0,14.9794,14.9794,14.8872,14.9368,37800.0
2009-10-01 11:05:00,21.07,21.08,20.91,20.91,279800.0,14.9368,14.9439,14.8234,14.8234,279800.0
2009-10-01 11:10:00,20.92,20.96,20.92,20.96,11600.0,14.8305,14.8589,14.8305,14.8589,11600.0
2009-10-01 11:15:00,20.97,20.97,20.92,20.93,67200.0,14.8659,14.8659,14.8305,14.8376,67200.0
2009-10-01 11:20:00,20.92,20.93,20.89,20.91,97400.0,14.8305,14.8376,14.8092,14.8234,97400.0
2009-10-01 11:25:00,20.91,20.91,20.79,20.8,113500.0,14.8234,14.8234,14.7383,14.7454,113500.0
2009-10-01 11:30:00,20.8,20.82,20.79,20.79,53200.0,14.7454,14.7596,14.7383,14.7383,53200.0
2009-10-01 11:35:00,20.79,20.85,20.79,20.85,14500.0,14.7383,14.7809,14.7383,14.7809,14500.0
2009-10-01 11:40:00,20.85,20.88,20.83,20.83,50600.0,14.7809,14.8021,14.7667,14.7667,50600.0
2009-10-01 11:45:00,20.83,20.85,20.83,20.85,5700.0,14.7667,14.7809,14.7667,14.7809,5700.0
2009-10-01 11:50:00,20.84,20.87,20.84,20.87,3600.0,14.7738,14.7951,14.7738,14.7951,3600.0
2009-10-01 11:55:00,20.86,20.87,20.85,20.87,7400.0,14.788,14.7951,14.7809,14.7951,7400.0
2009-10-01 12:00:00,20.87,20.87,20.84,20.84,5400.0,14.7951,14.7951,14.7738,14.7738,5400.0
2009-10-01 12:05:00,20.85,20.85,20.81,20.84,17300.0,14.7809,14.7809,14.7525,14.7738,17300.0
2009-10-01 12:10:00,20.85,20.88,20.85,20.88,4400.0,14.7809,14.8021,14.7809,14.8021,4400.0
2009-10-01 12:15:00,20.87,20.89,20.87,20.88,10800.0,14.7951,14.8092,14.7951,14.8021,10800.0
2009-10-01 12:20:00,20.88,20.95,20.88,20.95,15500.0,14.8021,14.8518,14.8021,14.8518,15500.0
2009-10-01 12:25:00,20.95,20.95,20.93,20.93,4700.0,14.8518,14.8518,14.8376,14.8376,4700.0
2009-10-01 12:30:00,20.93,20.94,20.93,20.93,5500.0,14.8376,14.8447,14.8376,14.8376,5500.0
2009-10-01 12:35:00,20.93,20.93,20.87,20.87,59200.0,14.8376,14.8376,14.7951,14.7951,59200.0
2009-10-01 12:40:00,20.87,20.88,20.86,20.86,14500.0,14.7951,14.8021,14.788,14.788,14500.0
2009-10-01 12:45:00,20.86,20.86,20.84,20.84,14400.0,14.788,14.788,14.7738,14.7738,14400.0
2009-10-01 12:50:00,20.85,20.88,20.84,20.88,8700.0,14.7809,14.8021,14.7738,14.8021,8700.0
2009-10-01 12:55:00,20.88,20.88,20.86,20.86,2300.0,14.8021,14.8021,14.788,14.788,2300.0
2009-10-01 13:00:00,20.87,20.87,20.84,20.85,16400.0,14.7951,14.7951,14.7738,14.7809,16400.0
2009-10-01 13:05:00,20.85,20.86,20.83,20.83,13500.0,14.7809,14.788,14.7667,14.7667,13500.0
2009-10-01 13:10:00,20.83,20.84,20.78,20.78,28800.0,14.7667,14.7738,14.7313,14.7313,28800.0
2009-10-01 13:15:00,20.78,20.78,20.7,20.7,88300.0,14.7313,14.7313,14.6745,14.6745,88300.0
2009-10-01 13:20:00,20.7,20.73,20.68,20.68,80600.0,14.6745,14.6958,14.6604,14.6604,80600.0
2009-10-01 13:25:00,20.68,20.7,20.66,20.68,51600.0,14.6604,14.6745,14.6462,14.6604,51600.0
2009-10-01 13:30:00,20.69,20.7,20.68,20.7,9500.0,14.6674,14.6745,14.6604,14.6745,9500.0
2009-10-01 13:35:00,20.7,20.72,20.7,20.71,12200.0,14.6745,14.6887,14.6745,14.6816,12200.0
2009-10-01 13:40:00,20.72,20.76,20.72,20.75,20500.0,14.6887,14.7171,14.6887,14.71,20500.0
2009-10-01 13:45:00,20.73,20.75,20.72,20.75,7000.0,14.6958,14.71,14.6887,14.71,7000.0
2009-10-01 13:50:00,20.74,20.76,20.74,20.74,14800.0,14.7029,14.7171,14.7029,14.7029,14800.0
2009-10-01 13:55:00,20.74,20.74,20.69,20.71,35400.0,14.7029,14.7029,14.6674,14.6816,35400.0
2009-10-01 14:00:00,20.69,20.71,20.69,20.7,10000.0,14.6674,14.6816,14.6674,14.6745,10000.0
2009-10-01 14:05:00,20.69,20.76,20.69,20.76,7100.0,14.6674,14.7171,14.6674,14.7171,7100.0
2009-10-01 14:10:00,20.77,20.79,20.76,20.79,10500.0,14.7242,14.7383,14.7171,14.7383,10500.0
2009-10-01 14:15:00,20.79,20.8,20.76,20.76,4800.0,14.7383,14.7454,14.7171,14.7171,4800.0
2009-10-01 14:20:00,20.76,20.77,20.75,20.75,40900.0,14.7171,14.7242,14.71,14.71,40900.0
2009-10-01 14:25:00,20.74,20.76,20.73,20.76,28900.0,14.7029,14.7171,14.6958,14.7171,28900.0
2009-10-01 14:30:00,20.75,20.77,20.74,20.74,15400.0,14.71,14.7242,14.7029,14.7029,15400.0
2009-10-01 14:35:00,20.76,20.79,20.76,20.79,7400.0,14.7171,14.7383,14.7171,14.7383,7400.0
2009-10-01 14:40:00,20.77,20.8,20.74,20.75,20000.0,14.7242,14.7454,14.7029,14.71,20000.0
2009-10-01 14:45:00,20.74,20.77,20.74,20.76,6600.0,14.7029,14.7242,14.7029,14.7171,6600.0
2009-10-01 14:50:00,20.76,20.8,20.76,20.79,4100.0,14.7171,14.7454,14.7171,14.7383,4100.0
2009-10-01 14:55:00,20.8,20.8,20.77,20.77,7700.0,14.7454,14.7454,14.7242,14.7242,7700.0
2009-10-01 15:00:00,20.76,20.76,20.61,20.61,38200.0,14.7171,14.7171,14.6107,14.6107,38200.0
2009-10-01 15:05:00,20.61,20.63,20.59,20.6,23200.0,14.6107,14.6249,14.5966,14.6036,23200.0
2009-10-01 15:10:00,20.6,20.66,20.57,20.63,180200.0,14.6036,14.6462,14.5824,14.6249,180200.0
2009-10-01 15:15:00,20.64,20.65,20.64,20.65,2400.0,14.632,14.6391,14.632,14.6391,2400.0
2009-10-01 15:20:00,20.65,20.66,20.61,20.66,17100.0,14.6391,14.6462,14.6107,14.6462,17100.0
2009-10-01 15:25:00,20.66,20.66,20.61,20.62,16900.0,14.6462,14.6462,14.6107,14.6178,16900.0
2009-10-01 15:30:00,20.62,20.67,20.59,20.64,233500.0,14.6178,14.6533,14.5966,14.632,233500.0
2009-10-01 15:35:00,20.64,20.7,20.63,20.69,43900.0,14.632,14.6745,14.6249,14.6674,43900.0
2009-10-01 15:40:00,20.68,20.78,20.68,20.75,53900.0,14.6604,14.7313,14.6604,14.71,53900.0
2009-10-01 15:45:00,20.74,20.77,20.71,20.73,138500.0,14.7029,14.7242,14.6816,14.6958,138500.0
2009-10-01 15:50:00,20.72,20.72,20.66,20.66,87100.0,14.6887,14.6887,14.6462,14.6462,87100.0
2009-10-01 15:55:00,20.66,20.67,20.59,20.63,152300.0,14.6462,14.6533,14.5966,14.6249,152300.0
2009-10-02 09:30:00,20.28,20.47,20.28,20.38,225100.0,14.3768,14.5115,14.3768,14.4477,225100.0
2009-10-02 09:35:00,20.38,20.38,20.31,20.32,235600.0,14.4477,14.4477,14.3981,14.4052,235600.0
2009-10-02 09:40:00,20.32,20.33,20.14,20.15,287900.0,14.4052,14.4122,14.2775,14.2846,287900.0
2009-10-02 09:45:00,20.15,20.22,20.12,20.21,215600.0,14.2846,14.3343,14.2634,14.3272,215600.0
2009-10-02 09:50:00,20.21,20.23,20.15,20.18,162400.0,14.3272,14.3413,14.2846,14.3059,162400.0
2009-10-02 09:55:00,20.17,20.19,20.14,20.18,69300.0,14.2988,14.313,14.2775,14.3059,69300.0
2009-10-02 10:00:00,20.18,20.35,20.12,20.32,168500.0,14.3059,14.4264,14.2634,14.4052,168500.0
2009-10-02 10:05:00,20.31,20.36,20.25,20.25,106300.0,14.3981,14.4335,14.3555,14.3555,106300.0
2009-10-02 10:10:00,20.25,20.36,20.24,20.3,182300.0,14.3555,14.4335,14.3484,14.391,182300.0
2009-10-02 10:15:00,20.32,20.32,20.24,20.26,122400.0,14.4052,14.4052,14.3484,14.3626,122400.0
2009-10-02 10:20:00,20.27,20.42,20.26,20.42,60400.0,14.3697,14.476,14.3626,14.476,60400.0
2009-10-02 10:25:00,20.44,20.56,20.41,20.56,236700.0,14.4902,14.5753,14.469,14.5753,236700.0
2009-10-02 10:30:00,20.56,20.67,20.5,20.64,95900.0,14.5753,14.6533,14.5328,14.632,95900.0
2009-10-02 10:35:00,20.63,20.75,20.63,20.63,46300.0,14.6249,14.71,14.6249,14.6249,46300.0
2009-10-02 10:40:00,20.63,20.64,20.53,20.56,72300.0,14.6249,14.632,14.554,14.5753,72300.0
2009-10-02 10:45:00,20.56,20.56,20.48,20.48,16900.0,14.5753,14.5753,14.5186,14.5186,16900.0
2009-10-02 10:50:00,20.48,20.5,20.38,20.39,78300.0,14.5186,14.5328,14.4477,14.4548,78300.0
2009-10-02 10:55:00,20.38,20.42,20.38,20.41,38500.0,14.4477,14.476,14.4477,14.469,38500.0
2009-10-02 11:00:00,20.41,20.49,20.41,20.49,28600.0,14.469,14.5257,14.469,14.5257,28600.0
2009-10-02 11:05:00,20.49,20.55,20.48,20.49,10500.0,14.5257,14.5682,14.5186,14.5257,10500.0
2009-10-02 11:10:00,20.5,20.5,20.44,20.44,39300.0,14.5328,14.5328,14.4902,14.4902,39300.0
2009-10-02 11:15:00,20.44,20.52,20.39,20.4,187400.0,14.4902,14.5469,14.4548,14.4619,187400.0
2009-10-02 11:20:00,20.38,20.41,20.38,20.38,88700.0,14.4477,14.469,14.4477,14.4477,88700.0
2009-10-02 11:25:00,20.39,20.41,20.36,20.39,101600.0,14.4548,14.469,14.4335,14.4548,101600.0
2009-10-02 11:30:00,20.39,20.48,20.36,20.36,81200.0,14.4548,14.5186,14.4335,14.4335,81200.0
2009-10-02 11:35:00,20.35,20.39,20.3,20.36,37300.0,14.4264,14.4548,14.391,14.4335,37300.0
2009-10-02 11:40:00,20.36,20.36,20.27,20.29,123900.0,14.4335,14.4335,14.3697,14.3839,123900.0
2009-10-02 11:45:00,20.29,20.34,20.26,20.34,41100.0,14.3839,14.4193,14.3626,14.4193,41100.0
2009-10-02 11:50:00,20.37,20.37,20.32,20.32,3400.0,14.4406,14.4406,14.4052,14.4052,3400.0
2009-10-02 11:55:00,20.33,20.33,20.28,20.31,6700.0,14.4122,14.4122,14.3768,14.3981,6700.0
2009-10-02 12:00:00,20.33,20.4,20.33,20.37,2700.0,14.4122,14.4619,14.4122,14.4406,2700.0
2009-10-02 12:05:00,20.39,20.48,20.37,20.45,9000.0,14.4548,14.5186,14.4406,14.4973,9000.0
2009-10-02 12:10:00,20.42,20.42,20.38,20.38,3900.0,14.476,14.476,14.4477,14.4477,3900.0
2009-10-02 12:15:00,20.4,20.45,20.4,20.45,2700.0,14.4619,14.4973,14.4619,14.4973,2700.0
2009-10-02 12:20:00,20.45,20.45,20.44,20.44,1500.0,14.4973,14.4973,14.4902,14.4902,1500.0
2009-10-02 12:25:00,20.43,20.45,20.43,20.44,3500.0,14.4831,14.4973,14.4831,14.4902,3500.0
2009-10-02 12:30:00,20.45,20.45,20.44,20.45,11200.0,14.4973,14.4973,14.4902,14.4973,11200.0
2009-10-02 12:35:00,20.44,20.45,20.43,20.43,18400.0,14.4902,14.4973,14.4831,14.4831,18400.0
2009-10-02 12:40:00,20.44,20.5,20.39,20.39,8300.0,14.4902,14.5328,14.4548,14.4548,8300.0
2009-10-02 12:45:00,20.39,20.44,20.39,20.43,3400.0,14.4548,14.4902,14.4548,14.4831,3400.0
2009-10-02 12:50:00,20.44,20.47,20.43,20.47,9800.0,14.4902,14.5115,14.4831,14.5115,9800.0
2009-10-02 12:55:00,20.47,20.53,20.46,20.52,11200.0,14.5115,14.554,14.5044,14.5469,11200.0
2009-10-02 13:00:00,20.51,20.56,20.51,20.54,2600.0,14.5398,14.5753,14.5398,14.5611,2600.0
2009-10-02 13:05:00,20.54,20.54,20.53,20.53,1500.0,14.5611,14.5611,14.554,14.554,1500.0
2009-10-02 13:10:00,20.54,20.6,20.54,20.6,6600.0,14.5611,14.6036,14.5611,14.6036,6600.0
2009-10-02 13:15:00,20.6,20.61,20.55,20.56,13400.0,14.6036,14.6107,14.5682,14.5753,13400.0
2009-10-02 13:20:00,20.56,20.56,20.54,20.54,2700.0,14.5753,14.5753,14.5611,14.5611,2700.0
2009-10-02 13:25:00,20.55,20.57,20.55,20.56,3100.0,14.5682,14.5824,14.5682,14.5753,3100.0
2009-10-02 13:30:00,20.57,20.58,20.56,20.56,8000.0,14.5824,14.5895,14.5753,14.5753,8000.0
2009-10-02 13:35:00,20.56,20.56,20.5,20.5,2900.0,14.5753,14.5753,14.5328,14.5328,2900.0
2009-10-02 13:40:00,20.5,20.51,20.47,20.49,43500.0,14.5328,14.5398,14.5115,14.5257,43500.0
2009-10-02 13:45:00,20.49,20.49,20.48,20.49,1900.0,14.5257,14.5257,14.5186,14.5257,1900.0
2009-10-02 13:50:00,20.49,20.5,20.49,20.5,3100.0,14.5257,14.5328,14.5257,14.5328,3100.0
2009-10-02 13:55:00,20.49,20.51,20.49,20.49,23200.0,14.5257,14.5398,14.5257,14.5257,23200.0
2009-10-02 14:00:00,20.46,20.46,20.42,20.46,16300.0,14.5044,14.5044,14.476,14.5044,16300.0
2009-10-02 14:05:00,20.46,20.47,20.45,20.46,10700.0,14.5044,14.5115,14.4973,14.5044,10700.0
2009-10-02 14:10:00,20.45,20.46,20.44,20.44,17900.0,14.4973,14.5044,14.4902,14.4902,17900.0
2009-10-02 14:15:00,20.45,20.49,20.45,20.49,13200.0,14.4973,14.5257,14.4973,14.5257,13200.0
2009-10-02 14:20:00,20.5,20.5,20.48,20.48,4300.0,14.5328,14.5328,14.5186,14.5186,4300.0
2009-10-02 14:25:00,20.48,20.49,20.48,20.49,4600.0,14.5186,14.5257,14.5186,14.5257,4600.0
2009-10-02 14:30:00,20.49,20.5,20.49,20.5,6700.0,14.5257,14.5328,14.5257,14.5328,6700.0
2009-10-02 14:35:00,20.49,20.5,20.49,20.49,9600.0,14.5257,14.5328,14.5257,14.5257,9600.0
2009-10-02 14:40:00,20.48,20.48,20.45,20.47,10400.0,14.5186,14.5186,14.4973,14.5115,10400.0
2009-10-02 14:45:00,20.47,20.48,20.46,20.48,4600.0,14.5115,14.5186,14.5044,14.5186,4600.0
2009-10-02 14:50:00,20.48,20.55,20.48,20.51,16400.0,14.5186,14.5682,14.5186,14.5398,16400.0
2009-10-02 14:55:00,20.5,20.51,20.47,20.48,17000.0,14.5328,14.5398,14.5115,14.5186,17000.0
2009-10-02 15:00:00,20.48,20.48,20.42,20.43,17200.0,14.5186,14.5186,14.476,14.4831,17200.0
2009-10-02 15:05:00,20.43,20.47,20.42,20.45,11200.0,14.4831,14.5115,14.476,14.4973,11200.0
2009-10-02 15:10:00,20.45,20.45,20.36,20.37,128500.0,14.4973,14.4973,14.4335,14.4406,128500.0
2009-10-02 15:15:00,20.39,20.39,20.35,20.38,6200.0,14.4548,14.4548,14.4264,14.4477,6200.0
2009-10-02 15:20:00,20.37,20.41,20.37,20.37,9700.0,14.4406,14.469,14.4406,14.4406,9700.0
2009-10-02 15:25:00,20.37,20.38,20.34,20.34,25000.0,14.4406,14.4477,14.4193,14.4193,25000.0
2009-10-02 15:30:00,20.34,20.48,20.34,20.43,41500.0,14.4193,14.5186,14.4193,14.4831,41500.0
2009-10-02 15:35:00,20.42,20.43,20.39,20.42,19000.0,14.476,14.4831,14.4548,14.476,19000.0
2009-10-02 15:40:00,20.42,20.43,20.4,20.4,14800.0,14.476,14.4831,14.4619,14.4619,14800.0
2009-10-02 15:45:00,20.4,20.44,20.38,20.38,50700.0,14.4619,14.4902,14.4477,14.4477,50700.0
2009-10-02 15:50:00,20.38,20.41,20.34,20.41,91100.0,14.4477,14.469,14.4193,14.469,91100.0
2009-10-02 15:55:00,20.41,20.41,20.38,20.38,91200.0,14.469,14.469,14.4477,14.4477,91200.0
2009-10-05 09:30:00,20.57,20.61,20.53,20.61,64800.0,14.5824,14.6107,14.554,14.6107,64800.0
2009-10-05 09:35:00,20.56,20.58,20.51,20.56,20500.0,14.5753,14.5895,14.5398,14.5753,20500.0
2009-10-05 09:40:00,20.57,20.72,20.55,20.61,57400.0,14.5824,14.6887,14.5682,14.6107,57400.0
2009-10-05 09:45:00,20.6,20.61,20.56,20.57,10600.0,14.6036,14.6107,14.5753,14.5824,10600.0
2009-10-05 09:50:00,20.6,20.68,20.6,20.67,19800.0,14.6036,14.6604,14.6036,14.6533,19800.0
2009-10-05 09:55:00,20.68,20.68,20.57,20.61,23500.0,14.6604,14.6604,14.5824,14.6107,23500.0
2009-10-05 10:00:00,20.64,20.99,20.63,20.77,352700.0,14.632,14.8801,14.6249,14.7242,352700.0
2009-10-05 10:05:00,20.77,20.81,20.57,20.66,81700.0,14.7242,14.7525,14.5824,14.6462,81700.0
2009-10-05 10:10:00,20.64,20.69,20.6,20.67,38300.0,14.632,14.6674,14.6036,14.6533,38300.0
2009-10-05 10:15:00,20.66,20.72,20.6,20.71,38200.0,14.6462,14.6887,14.6036,14.6816,38200.0
2009-10-05 10:20:00,20.7,20.76,20.68,20.68,62200.0,14.6745,14.7171,14.6604,14.6604,62200.0
2009-10-05 10:25:00,20.68,20.71,20.65,20.71,52200.0,14.6604,14.6816,14.6391,14.6816,52200.0
2009-10-05 10:30:00,20.72,20.77,20.66,20.66,16200.0,14.6887,14.7242,14.6462,14.6462,16200.0
2009-10-05 10:35:00,20.65,20.69,20.63,20.68,31300.0,14.6391,14.6674,14.6249,14.6604,31300.0
2009-10-05 10:40:00,20.68,20.69,20.65,20.69,11000.0,14.6604,14.6674,14.6391,14.6674,11000.0
2009-10-05 10:45:00,20.69,20.71,20.66,20.68,20600.0,14.6674,14.6816,14.6462,14.6604,20600.0
2009-10-05 10:50:00,20.68,20.69,20.66,20.66,10100.0,14.6604,14.6674,14.6462,14.6462,10100.0
2009-10-05 10:55:00,20.67,20.76,20.67,20.75,14800.0,14.6533,14.7171,14.6533,14.71,14800.0
2009-10-05 11:00:00,20.75,20.76,20.71,20.71,38700.0,14.71,14.7171,14.6816,14.6816,38700.0
2009-10-05 11:05:00,20.73,20.73,20.68,20.68,10500.0,14.6958,14.6958,14.6604,14.6604,10500.0
2009-10-05 11:10:00,20.68,20.68,20.65,20.65,6400.0,14.6604,14.6604,14.6391,14.6391,6400.0
2009-10-05 11:15:00,20.65,20.65,20.63,20.63,7600.0,14.6391,14.6391,14.6249,14.6249,7600.0
2009-10-05 11:20:00,20.63,20.64,20.63,20.64,16700.0,14.6249,14.632,14.6249,14.632,16700.0
2009-10-05 11:25:00,20.63,20.63,20.59,20.61,24600.0,14.6249,14.6249,14.5966,14.6107,24600.0
2009-10-05 11:30:00,20.62,20.66,20.6,20.6,29300.0,14.6178,14.6462,14.6036,14.6036,29300.0
2009-10-05 11:35:00,20.6,20.6,20.51,20.55,36600.0,14.6036,14.6036,14.5398,14.5682,36600.0
2009-10-05 11:40:00,20.56,20.57,20.56,20.57,3700.0,14.5753,14.5824,14.5753,14.5824,3700.0
2009-10-05 11:45:00,20.56,20.58,20.56,20.58,1900.0,14.5753,14.5895,14.5753,14.5895,1900.0
2009-10-05 11:50:00,20.59,20.63,20.59,20.6,9900.0,14.5966,14.6249,14.5966,14.6036,9900.0
2009-10-05 11:55:00,20.6,20.62,20.58,20.59,16000.0,14.6036,14.6178,14.5895,14.5966,16000.0
2009-10-05 12:00:00,20.59,20.62,20.58,20.6,22300.0,14.5966,14.6178,14.5895,14.6036,22300.0
2009-10-05 12:05:00,20.6,20.6,20.59,20.59,1000.0,14.6036,14.6036,14.5966,14.5966,1000.0
2009-10-05 12:10:00,20.59,20.59,20.58,20.59,2700.0,14.5966,14.5966,14.5895,14.5966,2700.0
2009-10-05 12:15:00,20.59,20.62,20.59,20.6,2900.0,14.5966,14.6178,14.5966,14.6036,2900.0
2009-10-05 12:20:00,20.61,20.64,20.6,20.63,6800.0,14.6107,14.632,14.6036,14.6249,6800.0
2009-10-05 12:25:00,20.63,20.63,20.61,20.62,5800.0,14.6249,14.6249,14.6107,14.6178,5800.0
2009-10-05 12:30:00,20.62,20.63,20.62,20.63,1800.0,14.6178,14.6249,14.6178,14.6249,1800.0
2009-10-05 12:35:00,20.63,20.63,20.59,20.59,39300.0,14.6249,14.6249,14.5966,14.5966,39300.0
2009-10-05 12:40:00,20.6,20.64,20.59,20.62,34300.0,14.6036,14.632,14.5966,14.6178,34300.0
2009-10-05 12:45:00,20.62,20.68,20.62,20.68,12800.0,14.6178,14.6604,14.6178,14.6604,12800.0
2009-10-05 12:50:00,20.67,20.67,20.64,20.66,33400.0,14.6533,14.6533,14.632,14.6462,33400.0
2009-10-05 12:55:00,20.65,20.65,20.64,20.65,5900.0,14.6391,14.6391,14.632,14.6391,5900.0
2009-10-05 13:00:00,20.64,20.67,20.64,20.67,5100.0,14.632,14.6533,14.632,14.6533,5100.0
2009-10-05 13:05:00,20.66,20.69,20.66,20.69,1800.0,14.6462,14.6674,14.6462,14.6674,1800.0
2009-10-05 13:10:00,20.69,20.69,20.68,20.68,3500.0,14.6674,14.6674,14.6604,14.6604,3500.0
2009-10-05 13:15:00,20.67,20.68,20.67,20.67,4500.0,14.6533,14.6604,14.6533,14.6533,4500.0
2009-10-05 13:20:00,20.68,20.68,20.66,20.66,7800.0,14.6604,14.6604,14.6462,14.6462,7800.0
2009-10-05 13:25:00,20.67,20.67,20.66,20.66,2300.0,14.6533,14.6533,14.6462,14.6462,2300.0
2009-10-05 13:30:00,20.66,20.66,20.61,20.61,8300.0,14.6462,14.6462,14.6107,14.6107,8300.0
2009-10-05 13:35:00,20.63,20.65,20.63,20.64,4200.0,14.6249,14.6391,14.6249,14.632,4200.0
2009-10-05 13:40:00,20.62,20.65,20.62,20.64,10500.0,14.6178,14.6391,14.6178,14.632,10500.0
2009-10-05 13:45:00,20.64,20.64,20.63,20.63,6700.0,14.632,14.632,14.6249,14.6249,6700.0
2009-10-05 13:50:00,20.63,20.65,20.63,20.65,5800.0,14.6249,14.6391,14.6249,14.6391,5800.0
2009-10-05 13:55:00,20.64,20.64,20.64,20.64,500.0,14.632,14.632,14.632,14.632,500.0
2009-10-05 14:00:00,20.65,20.65,20.64,20.65,6000.0,14.6391,14.6391,14.632,14.6391,6000.0
2009-10-05 14:05:00,20.65,20.66,20.63,20.63,5900.0,14.6391,14.6462,14.6249,14.6249,5900.0
2009-10-05 14:10:00,20.61,20.63,20.58,20.58,115100.0,14.6107,14.6249,14.5895,14.5895,115100.0
2009-10-05 14:15:00,20.58,20.59,20.56,20.57,30600.0,14.5895,14.5966,14.5753,14.5824,30600.0
2009-10-05 14:20:00,20.56,20.57,20.55,20.56,18800.0,14.5753,14.5824,14.5682,14.5753,18800.0
2009-10-05 14:25:00,20.57,20.58,20.55,20.58,20300.0,14.5824,14.5895,14.5682,14.5895,20300.0
2009-10-05 14:30:00,20.58,20.62,20.58,20.62,16500.0,14.5895,14.6178,14.5895,14.6178,16500.0
2009-10-05 14:35:00,20.62,20.68,20.62,20.67,70300.0,14.6178,14.6604,14.6178,14.6533,70300.0
2009-10-05 14:40:00,20.66,20.68,20.64,20.68,21100.0,14.6462,14.6604,14.632,14.6604,21100.0
2009-10-05 14:45:00,20.67,20.74,20.67,20.72,19500.0,14.6533,14.7029,14.6533,14.6887,19500.0
2009-10-05 14:50:00,20.72,20.77,20.72,20.77,19700.0,14.6887,14.7242,14.6887,14.7242,19700.0
2009-10-05 14:55:00,20.78,20.78,20.72,20.72,21100.0,14.7313,14.7313,14.6887,14.6887,21100.0
2009-10-05 15:00:00,20.72,20.73,20.69,20.72,45000.0,14.6887,14.6958,14.6674,14.6887,45000.0
2009-10-05 15:05:00,20.73,20.73,20.69,20.72,46200.0,14.6958,14.6958,14.6674,14.6887,46200.0
2009-10-05 15:10:00,20.72,20.73,20.69,20.69,55700.0,14.6887,14.6958,14.6674,14.6674,55700.0
2009-10-05 15:15:00,20.7,20.72,20.69,20.71,32700.0,14.6745,14.6887,14.6674,14.6816,32700.0
2009-10-05 15:20:00,20.71,20.73,20.7,20.71,8500.0,14.6816,14.6958,14.6745,14.6816,8500.0
2009-10-05 15:25:00,20.7,20.74,20.7,20.74,11200.0,14.6745,14.7029,14.6745,14.7029,11200.0
2009-10-05 15:30:00,20.74,20.76,20.74,20.75,11700.0,14.7029,14.7171,14.7029,14.71,11700.0
2009-10-05 15:35:00,20.74,20.76,20.73,20.73,30300.0,14.7029,14.7171,14.6958,14.6958,30300.0
2009-10-05 15:40:00,20.73,20.74,20.67,20.69,101900.0,14.6958,14.7029,14.6533,14.6674,101900.0
2009-10-05 15:45:00,20.69,20.71,20.65,20.71,144000.0,14.6674,14.6816,14.6391,14.6816,144000.0
2009-10-05 15:50:00,20.71,20.72,20.65,20.67,158000.0,14.6816,14.6887,14.6391,14.6533,158000.0
2009-10-05 15:55:00,20.67,20.72,20.67,20.7,118400.0,14.6533,14.6887,14.6533,14.6745,118400.0
2009-10-06 09:30:00,21.1,21.19,20.95,21.13,106900.0,14.9581,15.0219,14.8518,14.9794,106900.0
2009-10-06 09:35:00,21.19,21.33,21.18,21.29,132200.0,15.0219,15.1212,15.0148,15.0928,132200.0
2009-10-06 09:40:00,21.29,21.31,21.19,21.19,37800.0,15.0928,15.107,15.0219,15.0219,37800.0
2009-10-06 09:45:00,21.19,21.25,21.19,21.2,53400.0,15.0219,15.0644,15.0219,15.029,53400.0
2009-10-06 09:50:00,21.19,21.28,21.17,21.26,38800.0,15.0219,15.0857,15.0077,15.0715,38800.0
2009-10-06 09:55:00,21.26,21.33,21.22,21.22,108600.0,15.0715,15.1212,15.0432,15.0432,108600.0
2009-10-06 10:00:00,21.22,21.23,21.19,21.19,106900.0,15.0432,15.0503,15.0219,15.0219,106900.0
2009-10-06 10:05:00,21.19,21.22,21.17,21.17,46700.0,15.0219,15.0432,15.0077,15.0077,46700.0
2009-10-06 10:10:00,21.18,21.19,21.07,21.11,101200.0,15.0148,15.0219,14.9368,14.9652,101200.0
2009-10-06 10:15:00,21.1,21.11,21.04,21.05,49900.0,14.9581,14.9652,14.9156,14.9227,49900.0
2009-10-06 10:20:00,21.05,21.08,20.99,21.04,97100.0,14.9227,14.9439,14.8801,14.9156,97100.0
2009-10-06 10:25:00,21.04,21.04,20.94,20.94,61100.0,14.9156,14.9156,14.8447,14.8447,61100.0
2009-10-06 10:30:00,20.94,20.98,20.93,20.98,17700.0,14.8447,14.873,14.8376,14.873,17700.0
2009-10-06 10:35:00,20.97,21.0,20.96,21.0,24800.0,14.8659,14.8872,14.8589,14.8872,24800.0
2009-10-06 10:40:00,21.0,21.14,21.0,21.14,33300.0,14.8872,14.9865,14.8872,14.9865,33300.0
2009-10-06 10:45:00,21.14,21.2,21.14,21.17,13300.0,14.9865,15.029,14.9865,15.0077,13300.0
2009-10-06 10:50:00,21.18,21.22,21.18,21.22,18700.0,15.0148,15.0432,15.0148,15.0432,18700.0
2009-10-06 10:55:00,21.23,21.24,21.21,21.22,11600.0,15.0503,15.0574,15.0361,15.0432,11600.0
2009-10-06 11:00:00,21.23,21.26,21.22,21.23,25600.0,15.0503,15.0715,15.0432,15.0503,25600.0
2009-10-06 11:05:00,21.24,21.35,21.2,21.33,128500.0,15.0574,15.1353,15.029,15.1212,128500.0
2009-10-06 11:10:00,21.34,21.35,21.29,21.29,20200.0,15.1282,15.1353,15.0928,15.0928,20200.0
2009-10-06 11:15:00,21.29,21.3,21.23,21.27,109000.0,15.0928,15.0999,15.0503,15.0786,109000.0
2009-10-06 11:20:00,21.28,21.37,21.28,21.36,88900.0,15.0857,15.1495,15.0857,15.1424,88900.0
2009-10-06 11:25:00,21.37,21.38,21.35,21.37,22100.0,15.1495,15.1566,15.1353,15.1495,22100.0
2009-10-06 11:30:00,21.37,21.38,21.36,21.37,14500.0,15.1495,15.1566,15.1424,15.1495,14500.0
2009-10-06 11:35:00,21.37,21.38,21.36,21.38,11700.0,15.1495,15.1566,15.1424,15.1566,11700.0
2009-10-06 11:40:00,21.37,21.37,21.3,21.33,12900.0,15.1495,15.1495,15.0999,15.1212,12900.0
2009-10-06 11:45:00,21.31,21.33,21.29,21.3,19700.0,15.107,15.1212,15.0928,15.0999,19700.0
2009-10-06 11:50:00,21.3,21.32,21.25,21.29,20900.0,15.0999,15.1141,15.0644,15.0928,20900.0
2009-10-06 11:55:00,21.27,21.28,21.26,21.27,7400.0,15.0786,15.0857,15.0715,15.0786,7400.0
2009-10-06 12:00:00,21.26,21.28,21.24,21.25,51200.0,15.0715,15.0857,15.0574,15.0644,51200.0
2009-10-06 12:05:00,21.24,21.27,21.24,21.26,26300.0,15.0574,15.0786,15.0574,15.0715,26300.0
2009-10-06 12:10:00,21.26,21.26,21.21,21.21,8800.0,15.0715,15.0715,15.0361,15.0361,8800.0
2009-10-06 12:15:00,21.22,21.24,21.22,21.23,7700.0,15.0432,15.0574,15.0432,15.0503,7700.0
2009-10-06 12:20:00,21.24,21.24,21.22,21.23,12600.0,15.0574,15.0574,15.0432,15.0503,12600.0
2009-10-06 12:25:00,21.22,21.23,21.21,21.21,5400.0,15.0432,15.0503,15.0361,15.0361,5400.0
2009-10-06 12:30:00,21.2,21.22,21.2,21.22,10900.0,15.029,15.0432,15.029,15.0432,10900.0
2009-10-06 12:35:00,21.23,21.25,21.23,21.24,8300.0,15.0503,15.0644,15.0503,15.0574,8300.0
2009-10-06 12:40:00,21.24,21.24,21.23,21.23,4000.0,15.0574,15.0574,15.0503,15.0503,4000.0
2009-10-06 12:45:00,21.23,21.23,21.14,21.14,22200.0,15.0503,15.0503,14.9865,14.9865,22200.0
2009-10-06 12:50:00,21.13,21.13,21.11,21.12,13200.0,14.9794,14.9794,14.9652,14.9723,13200.0
2009-10-06 12:55:00,21.13,21.15,21.09,21.09,9800.0,14.9794,14.9936,14.951,14.951,9800.0
2009-10-06 13:00:00,21.08,21.08,21.04,21.05,14800.0,14.9439,14.9439,14.9156,14.9227,14800.0
2009-10-06 13:05:00,21.06,21.07,20.95,21.01,13200.0,14.9297,14.9368,14.8518,14.8943,13200.0
2009-10-06 13:10:00,21.02,21.02,20.99,21.01,6300.0,14.9014,14.9014,14.8801,14.8943,6300.0
2009-10-06 13:15:00,21.0,21.05,20.99,21.05,60000.0,14.8872,14.9227,14.8801,14.9227,60000.0
2009-10-06 13:20:00,21.04,21.07,21.04,21.05,30100.0,14.9156,14.9368,14.9156,14.9227,30100.0
2009-10-06 13:25:00,21.05,21.06,21.0,21.01,44700.0,14.9227,14.9297,14.8872,14.8943,44700.0
2009-10-06 13:30:00,21.0,21.02,20.97,21.02,8100.0,14.8872,14.9014,14.8659,14.9014,8100.0
2009-10-06 13:35:00,21.02,21.03,20.99,20.99,336200.0,14.9014,14.9085,14.8801,14.8801,336200.0
2009-10-06 13:40:00,20.98,20.98,20.9,20.93,14500.0,14.873,14.873,14.8163,14.8376,14500.0
2009-10-06 13:45:00,20.94,20.94,20.9,20.9,8500.0,14.8447,14.8447,14.8163,14.8163,8500.0
2009-10-06 13:50:00,20.91,20.91,20.86,20.88,26200.0,14.8234,14.8234,14.788,14.8021,26200.0
2009-10-06 13:55:00,20.87,20.92,20.87,20.89,14300.0,14.7951,14.8305,14.7951,14.8092,14300.0
2009-10-06 14:00:00,20.89,20.91,20.83,20.83,27000.0,14.8092,14.8234,14.7667,14.7667,27000.0
2009-10-06 14:05:00,20.82,20.83,20.79,20.83,15900.0,14.7596,14.7667,14.7383,14.7667,15900.0
2009-10-06 14:10:00,20.83,20.86,20.79,20.85,67200.0,14.7667,14.788,14.7383,14.7809,67200.0
2009-10-06 14:15:00,20.85,20.86,20.83,20.84,15600.0,14.7809,14.788,14.7667,14.7738,15600.0
2009-10-06 14:20:00,20.83,20.85,20.78,20.84,24100.0,14.7667,14.7809,14.7313,14.7738,24100.0
2009-10-06 14:25:00,20.85,20.85,20.82,20.84,10000.0,14.7809,14.7809,14.7596,14.7738,10000.0
2009-10-06 14:30:00,20.84,20.86,20.8,20.85,33900.0,14.7738,14.788,14.7454,14.7809,33900.0
2009-10-06 14:35:00,20.85,20.92,20.85,20.92,52000.0,14.7809,14.8305,14.7809,14.8305,52000.0
2009-10-06 14:40:00,20.92,20.92,20.88,20.89,14400.0,14.8305,14.8305,14.8021,14.8092,14400.0
2009-10-06 14:45:00,20.89,20.95,20.89,20.93,13300.0,14.8092,14.8518,14.8092,14.8376,13300.0
2009-10-06 14:50:00,20.93,20.95,20.92,20.94,23200.0,14.8376,14.8518,14.8305,14.8447,23200.0
2009-10-06 14:55:00,20.94,20.96,20.94,20.95,13700.0,14.8447,14.8589,14.8447,14.8518,13700.0
2009-10-06 15:00:00,20.96,20.96,20.93,20.93,19000.0,14.8589,14.8589,14.8376,14.8376,19000.0
2009-10-06 15:05:00,20.93,21.05,20.93,21.04,33400.0,14.8376,14.9227,14.8376,14.9156,33400.0
2009-10-06 15:10:00,21.03,21.08,21.03,21.06,48700.0,14.9085,14.9439,14.9085,14.9297,48700.0
2009-10-06 15:15:00,21.06,21.1,21.05,21.07,47800.0,14.9297,14.9581,14.9227,14.9368,47800.0
2009-10-06 15:20:00,21.07,21.08,21.01,21.02,56800.0,14.9368,14.9439,14.8943,14.9014,56800.0
2009-10-06 15:25:00,21.01,21.07,21.01,21.04,37600.0,14.8943,14.9368,14.8943,14.9156,37600.0
2009-10-06 15:30:00,21.06,21.07,21.02,21.06,38300.0,14.9297,14.9368,14.9014,14.9297,38300.0
2009-10-06 15:35:00,21.05,21.07,21.02,21.02,25400.0,14.9227,14.9368,14.9014,14.9014,25400.0
2009-10-06 15:40:00,21.02,21.02,20.97,20.97,49400.0,14.9014,14.9014,14.8659,14.8659,49400.0
2009-10-06 15:45:00,20.97,20.99,20.93,20.95,52300.0,14.8659,14.8801,14.8376,14.8518,52300.0
2009-10-06 15:50:00,20.96,21.03,20.93,21.0,77600.0,14.8589,14.9085,14.8376,14.8872,77600.0
2009-10-06 15:55:00,21.0,21.09,20.99,21.05,165200.0,14.8872,14.951,14.8801,14.9227,165200.0
2009-10-07 09:30:00,20.94,21.06,20.82,20.95,88900.0,14.8447,14.9297,14.7596,14.8518,88900.0
2009-10-07 09:35:00,21.0,21.07,20.79,20.79,234700.0,14.8872,14.9368,14.7383,14.7383,234700.0
2009-10-07 09:40:00,20.78,20.8,20.58,20.66,399000.0,14.7313,14.7454,14.5895,14.6462,399000.0
2009-10-07 09:45:00,20.66,20.74,20.66,20.73,19100.0,14.6462,14.7029,14.6462,14.6958,19100.0
2009-10-07 09:50:00,20.73,20.91,20.72,20.83,37400.0,14.6958,14.8234,14.6887,14.7667,37400.0
2009-10-07 09:55:00,20.84,21.01,20.84,20.98,41400.0,14.7738,14.8943,14.7738,14.873,41400.0
2009-10-07 10:00:00,20.97,21.0,20.87,20.98,93800.0,14.8659,14.8872,14.7951,14.873,93800.0
2009-10-07 10:05:00,20.98,21.03,20.97,21.01,28200.0,14.873,14.9085,14.8659,14.8943,28200.0
2009-10-07 10:10:00,21.02,21.06,21.02,21.02,26300.0,14.9014,14.9297,14.9014,14.9014,26300.0
2009-10-07 10:15:00,21.02,21.14,21.02,21.11,27900.0,14.9014,14.9865,14.9014,14.9652,27900.0
2009-10-07 10:20:00,21.12,21.12,21.06,21.06,37000.0,14.9723,14.9723,14.9297,14.9297,37000.0
2009-10-07 10:25:00,21.05,21.05,21.01,21.01,12800.0,14.9227,14.9227,14.8943,14.8943,12800.0
2009-10-07 10:30:00,21.01,21.01,20.94,20.97,51500.0,14.8943,14.8943,14.8447,14.8659,51500.0
2009-10-07 10:35:00,20.98,21.04,20.95,21.03,48000.0,14.873,14.9156,14.8518,14.9085,48000.0
2009-10-07 10:40:00,21.02,21.04,21.0,21.02,32000.0,14.9014,14.9156,14.8872,14.9014,32000.0
2009-10-07 10:45:00,21.03,21.03,20.94,20.95,13900.0,14.9085,14.9085,14.8447,14.8518,13900.0
2009-10-07 10:50:00,20.95,20.99,20.94,20.98,9100.0,14.8518,14.8801,14.8447,14.873,9100.0
2009-10-07 10:55:00,20.99,21.0,20.96,20.96,6300.0,14.8801,14.8872,14.8589,14.8589,6300.0
2009-10-07 11:00:00,20.97,21.03,20.97,21.03,6100.0,14.8659,14.9085,14.8659,14.9085,6100.0
2009-10-07 11:05:00,21.04,21.08,21.04,21.06,51700.0,14.9156,14.9439,14.9156,14.9297,51700.0
2009-10-07 11:10:00,21.06,21.08,21.06,21.07,58400.0,14.9297,14.9439,14.9297,14.9368,58400.0
2009-10-07 11:15:00,21.07,21.08,21.06,21.08,50800.0,14.9368,14.9439,14.9297,14.9439,50800.0
2009-10-07 11:20:00,21.08,21.11,21.07,21.11,41500.0,14.9439,14.9652,14.9368,14.9652,41500.0
2009-10-07 11:25:00,21.1,21.11,21.09,21.1,49900.0,14.9581,14.9652,14.951,14.9581,49900.0
2009-10-07 11:30:00,21.09,21.09,21.06,21.06,38200.0,14.951,14.951,14.9297,14.9297,38200.0
2009-10-07 11:35:00,21.06,21.07,21.05,21.05,17700.0,14.9297,14.9368,14.9227,14.9227,17700.0
2009-10-07 11:40:00,21.06,21.08,21.06,21.07,13500.0,14.9297,14.9439,14.9297,14.9368,13500.0
2009-10-07 11:45:00,21.08,21.1,21.05,21.1,30600.0,14.9439,14.9581,14.9227,14.9581,30600.0
2009-10-07 11:50:00,21.09,21.1,21.09,21.09,6300.0,14.951,14.9581,14.951,14.951,6300.0
2009-10-07 11:55:00,21.09,21.11,21.08,21.09,68800.0,14.951,14.9652,14.9439,14.951,68800.0
2009-10-07 12:00:00,21.1,21.12,21.09,21.11,15600.0,14.9581,14.9723,14.951,14.9652,15600.0
2009-10-07 12:05:00,21.11,21.11,21.1,21.1,23100.0,14.9652,14.9652,14.9581,14.9581,23100.0
2009-10-07 12:10:00,21.11,21.11,21.07,21.08,16800.0,14.9652,14.9652,14.9368,14.9439,16800.0
2009-10-07 12:15:00,21.08,21.1,21.08,21.09,4700.0,14.9439,14.9581,14.9439,14.951,4700.0
2009-10-07 12:20:00,21.09,21.11,21.08,21.11,9000.0,14.951,14.9652,14.9439,14.9652,9000.0
2009-10-07 12:25:00,21.11,21.12,21.11,21.12,16700.0,14.9652,14.9723,14.9652,14.9723,16700.0
2009-10-07 12:30:00,21.11,21.11,21.03,21.03,7900.0,14.9652,14.9652,14.9085,14.9085,7900.0
2009-10-07 12:35:00,21.03,21.04,21.01,21.03,9700.0,14.9085,14.9156,14.8943,14.9085,9700.0
2009-10-07 12:40:00,21.04,21.04,21.03,21.03,200.0,14.9156,14.9156,14.9085,14.9085,200.0
2009-10-07 12:45:00,21.04,21.04,21.03,21.03,3900.0,14.9156,14.9156,14.9085,14.9085,3900.0
2009-10-07 12:50:00,21.04,21.07,21.04,21.06,16200.0,14.9156,14.9368,14.9156,14.9297,16200.0
2009-10-07 12:55:00,21.06,21.08,21.06,21.06,2600.0,14.9297,14.9439,14.9297,14.9297,2600.0
2009-10-07 13:00:00,21.06,21.07,21.01,21.01,3100.0,14.9297,14.9368,14.8943,14.8943,3100.0
2009-10-07 13:05:00,21.01,21.01,21.0,21.0,1000.0,14.8943,14.8943,14.8872,14.8872,1000.0
2009-10-07 13:10:00,21.0,21.01,21.0,21.0,2800.0,14.8872,14.8943,14.8872,14.8872,2800.0
2009-10-07 13:15:00,21.0,21.02,21.0,21.01,3600.0,14.8872,14.9014,14.8872,14.8943,3600.0
2009-10-07 13:20:00,21.02,21.03,21.01,21.01,2900.0,14.9014,14.9085,14.8943,14.8943,2900.0
2009-10-07 13:25:00,21.01,21.01,20.99,21.01,4300.0,14.8943,14.8943,14.8801,14.8943,4300.0
2009-10-07 13:30:00,21.01,21.01,21.0,21.0,700.0,14.8943,14.8943,14.8872,14.8872,700.0
2009-10-07 13:35:00,21.0,21.03,21.0,21.03,5900.0,14.8872,14.9085,14.8872,14.9085,5900.0
2009-10-07 13:40:00,21.03,21.03,21.01,21.01,9400.0,14.9085,14.9085,14.8943,14.8943,9400.0
2009-10-07 13:45:00,21.01,21.01,20.99,21.0,7500.0,14.8943,14.8943,14.8801,14.8872,7500.0
2009-10-07 13:50:00,20.99,21.02,20.98,21.02,15600.0,14.8801,14.9014,14.873,14.9014,15600.0
2009-10-07 13:55:00,21.02,21.04,21.02,21.04,4400.0,14.9014,14.9156,14.9014,14.9156,4400.0
2009-10-07 14:00:00,21.05,21.05,21.0,21.0,14600.0,14.9227,14.9227,14.8872,14.8872,14600.0
2009-10-07 14:05:00,21.0,21.0,20.99,21.0,3000.0,14.8872,14.8872,14.8801,14.8872,3000.0
2009-10-07 14:10:00,21.0,21.01,20.98,21.0,10400.0,14.8872,14.8943,14.873,14.8872,10400.0
2009-10-07 14:15:00,20.99,21.0,20.98,21.0,4000.0,14.8801,14.8872,14.873,14.8872,4000.0
2009-10-07 14:20:00,21.0,21.01,20.98,20.98,8800.0,14.8872,14.8943,14.873,14.873,8800.0
2009-10-07 14:25:00,20.98,20.99,20.97,20.98,56600.0,14.873,14.8801,14.8659,14.873,56600.0
2009-10-07 14:30:00,20.98,20.99,20.98,20.98,6500.0,14.873,14.8801,14.873,14.873,6500.0
2009-10-07 14:35:00,20.99,20.99,20.97,20.98,5800.0,14.8801,14.8801,14.8659,14.873,5800.0
2009-10-07 14:40:00,20.98,20.99,20.96,20.98,16200.0,14.873,14.8801,14.8589,14.873,16200.0
2009-10-07 14:45:00,20.98,21.03,20.98,21.01,11900.0,14.873,14.9085,14.873,14.8943,11900.0
2009-10-07 14:50:00,21.01,21.05,21.01,21.03,8100.0,14.8943,14.9227,14.8943,14.9085,8100.0
2009-10-07 14:55:00,21.03,21.05,21.02,21.05,1800.0,14.9085,14.9227,14.9014,14.9227,1800.0
2009-10-07 15:00:00,21.04,21.05,20.99,20.99,15000.0,14.9156,14.9227,14.8801,14.8801,15000.0
2009-10-07 15:05:00,21.0,21.03,20.99,21.03,12200.0,14.8872,14.9085,14.8801,14.9085,12200.0
2009-10-07 15:10:00,21.04,21.07,21.04,21.06,11300.0,14.9156,14.9368,14.9156,14.9297,11300.0
2009-10-07 15:15:00,21.05,21.05,21.02,21.05,19400.0,14.9227,14.9227,14.9014,14.9227,19400.0
2009-10-07 15:20:00,21.04,21.05,21.02,21.02,13700.0,14.9156,14.9227,14.9014,14.9014,13700.0
2009-10-07 15:25:00,21.04,21.06,21.01,21.04,17600.0,14.9156,14.9297,14.8943,14.9156,17600.0
2009-10-07 15:30:00,21.04,21.05,21.04,21.05,5200.0,14.9156,14.9227,14.9156,14.9227,5200.0
2009-10-07 15:35:00,21.06,21.1,21.06,21.1,82200.0,14.9297,14.9581,14.9297,14.9581,82200.0
2009-10-07 15:40:00,21.1,21.1,21.08,21.08,30500.0,14.9581,14.9581,14.9439,14.9439,30500.0
2009-10-07 15:45:00,21.08,21.1,21.07,21.09,62100.0,14.9439,14.9581,14.9368,14.951,62100.0
2009-10-07 15:50:00,21.09,21.1,21.07,21.09,25200.0,14.951,14.9581,14.9368,14.951,25200.0
2009-10-07 15:55:00,21.08,21.1,21.06,21.08,58700.0,14.9439,14.9581,14.9297,14.9439,58700.0
2009-10-08 09:30:00,21.15,21.35,21.15,21.18,14700.0,14.9936,15.1353,14.9936,15.0148,14700.0
2009-10-08 09:35:00,21.16,21.28,21.16,21.25,43500.0,15.0006,15.0857,15.0006,15.0644,43500.0
2009-10-08 09:40:00,21.24,21.26,21.19,21.24,22800.0,15.0574,15.0715,15.0219,15.0574,22800.0
2009-10-08 09:45:00,21.24,21.26,21.16,21.17,22300.0,15.0574,15.0715,15.0006,15.0077,22300.0
2009-10-08 09:50:00,21.19,21.23,21.12,21.22,13900.0,15.0219,15.0503,14.9723,15.0432,13900.0
2009-10-08 09:55:00,21.22,21.25,21.12,21.13,66500.0,15.0432,15.0644,14.9723,14.9794,66500.0
2009-10-08 10:00:00,21.13,21.18,21.04,21.17,52900.0,14.9794,15.0148,14.9156,15.0077,52900.0
2009-10-08 10:05:00,21.16,21.18,21.1,21.17,35400.0,15.0006,15.0148,14.9581,15.0077,35400.0
2009-10-08 10:10:00,21.17,21.23,21.17,21.22,51700.0,15.0077,15.0503,15.0077,15.0432,51700.0
2009-10-08 10:15:00,21.22,21.23,21.19,21.2,28300.0,15.0432,15.0503,15.0219,15.029,28300.0
2009-10-08 10:20:00,21.19,21.21,21.17,21.2,46400.0,15.0219,15.0361,15.0077,15.029,46400.0
2009-10-08 10:25:00,21.2,21.21,21.16,21.17,29300.0,15.029,15.0361,15.0006,15.0077,29300.0
2009-10-08 10:30:00,21.17,21.2,21.16,21.2,21300.0,15.0077,15.029,15.0006,15.029,21300.0
2009-10-08 10:35:00,21.18,21.21,21.16,21.2,31200.0,15.0148,15.0361,15.0006,15.029,31200.0
2009-10-08 10:40:00,21.2,21.22,21.18,21.18,31900.0,15.029,15.0432,15.0148,15.0148,31900.0
2009-10-08 10:45:00,21.19,21.21,21.19,21.21,6500.0,15.0219,15.0361,15.0219,15.0361,6500.0
2009-10-08 10:50:00,21.21,21.21,21.2,21.2,4700.0,15.0361,15.0361,15.029,15.029,4700.0
2009-10-08 10:55:00,21.22,21.22,21.19,21.2,23100.0,15.0432,15.0432,15.0219,15.029,23100.0
2009-10-08 11:00:00,21.21,21.22,21.19,21.2,24200.0,15.0361,15.0432,15.0219,15.029,24200.0
2009-10-08 11:05:00,21.19,21.22,21.19,21.22,3500.0,15.0219,15.0432,15.0219,15.0432,3500.0
2009-10-08 11:10:00,21.21,21.22,21.2,21.22,6100.0,15.0361,15.0432,15.029,15.0432,6100.0
2009-10-08 11:15:00,21.21,21.22,21.2,21.22,10200.0,15.0361,15.0432,15.029,15.0432,10200.0
2009-10-08 11:20:00,21.22,21.28,21.22,21.25,68200.0,15.0432,15.0857,15.0432,15.0644,68200.0
2009-10-08 11:25:00,21.26,21.28,21.25,21.26,46900.0,15.0715,15.0857,15.0644,15.0715,46900.0
2009-10-08 11:30:00,21.26,21.28,21.21,21.26,78600.0,15.0715,15.0857,15.0361,15.0715,78600.0
2009-10-08 11:35:00,21.27,21.28,21.26,21.27,8200.0,15.0786,15.0857,15.0715,15.0786,8200.0
2009-10-08 11:40:00,21.27,21.28,21.27,21.28,4500.0,15.0786,15.0857,15.0786,15.0857,4500.0
2009-10-08 11:45:00,21.28,21.28,21.27,21.27,19800.0,15.0857,15.0857,15.0786,15.0786,19800.0
2009-10-08 11:50:00,21.27,21.29,21.27,21.29,9600.0,15.0786,15.0928,15.0786,15.0928,9600.0
2009-10-08 11:55:00,21.29,21.29,21.28,21.29,4000.0,15.0928,15.0928,15.0857,15.0928,4000.0
2009-10-08 12:00:00,21.29,21.29,21.28,21.29,10200.0,15.0928,15.0928,15.0857,15.0928,10200.0
2009-10-08 12:05:00,21.29,21.31,21.29,21.31,9100.0,15.0928,15.107,15.0928,15.107,9100.0
2009-10-08 12:10:00,21.31,21.31,21.29,21.3,15700.0,15.107,15.107,15.0928,15.0999,15700.0
2009-10-08 12:15:00,21.3,21.31,21.3,21.31,25200.0,15.0999,15.107,15.0999,15.107,25200.0
2009-10-08 12:20:00,21.31,21.34,21.31,21.33,30400.0,15.107,15.1282,15.107,15.1212,30400.0
2009-10-08 12:25:00,21.34,21.36,21.33,21.34,17700.0,15.1282,15.1424,15.1212,15.1282,17700.0
2009-10-08 12:30:00,21.35,21.36,21.34,21.36,26800.0,15.1353,15.1424,15.1282,15.1424,26800.0
2009-10-08 12:35:00,21.35,21.36,21.34,21.35,12800.0,15.1353,15.1424,15.1282,15.1353,12800.0
2009-10-08 12:40:00,21.35,21.39,21.35,21.38,14100.0,15.1353,15.1637,15.1353,15.1566,14100.0
2009-10-08 12:45:00,21.39,21.39,21.37,21.39,21700.0,15.1637,15.1637,15.1495,15.1637,21700.0
2009-10-08 12:50:00,21.38,21.39,21.38,21.38,3500.0,15.1566,15.1637,15.1566,15.1566,3500.0
2009-10-08 12:55:00,21.39,21.39,21.37,21.38,2800.0,15.1637,15.1637,15.1495,15.1566,2800.0
2009-10-08 13:00:00,21.38,21.39,21.35,21.37,24900.0,15.1566,15.1637,15.1353,15.1495,24900.0
2009-10-08 13:05:00,21.36,21.36,21.32,21.32,19100.0,15.1424,15.1424,15.1141,15.1141,19100.0
2009-10-08 13:10:00,21.32,21.32,21.29,21.31,11600.0,15.1141,15.1141,15.0928,15.107,11600.0
2009-10-08 13:15:00,21.31,21.33,21.3,21.33,5500.0,15.107,15.1212,15.0999,15.1212,5500.0
2009-10-08 13:20:00,21.34,21.36,21.33,21.34,28100.0,15.1282,15.1424,15.1212,15.1282,28100.0
2009-10-08 13:25:00,21.34,21.34,21.33,21.33,3600.0,15.1282,15.1282,15.1212,15.1212,3600.0
2009-10-08 13:30:00,21.33,21.34,21.3,21.3,21200.0,15.1212,15.1282,15.0999,15.0999,21200.0
2009-10-08 13:35:00,21.31,21.31,21.26,21.27,16000.0,15.107,15.107,15.0715,15.0786,16000.0
2009-10-08 13:40:00,21.27,21.35,21.27,21.32,46400.0,15.0786,15.1353,15.0786,15.1141,46400.0
2009-10-08 13:45:00,21.32,21.33,21.31,21.32,8700.0,15.1141,15.1212,15.107,15.1141,8700.0
2009-10-08 13:50:00,21.32,21.34,21.31,21.31,13200.0,15.1141,15.1282,15.107,15.107,13200.0
2009-10-08 13:55:00,21.32,21.34,21.32,21.33,5500.0,15.1141,15.1282,15.1141,15.1212,5500.0
2009-10-08 14:00:00,21.33,21.33,21.3,21.3,10800.0,15.1212,15.1212,15.0999,15.0999,10800.0
2009-10-08 14:05:00,21.31,21.34,21.31,21.32,23900.0,15.107,15.1282,15.107,15.1141,23900.0
2009-10-08 14:10:00,21.32,21.34,21.3,21.3,18000.0,15.1141,15.1282,15.0999,15.0999,18000.0
2009-10-08 14:15:00,21.3,21.3,21.27,21.28,10600.0,15.0999,15.0999,15.0786,15.0857,10600.0
2009-10-08 14:20:00,21.27,21.3,21.27,21.3,6500.0,15.0786,15.0999,15.0786,15.0999,6500.0
2009-10-08 14:25:00,21.28,21.3,21.23,21.29,22100.0,15.0857,15.0999,15.0503,15.0928,22100.0
2009-10-08 14:30:00,21.29,21.32,21.29,21.32,12600.0,15.0928,15.1141,15.0928,15.1141,12600.0
2009-10-08 14:35:00,21.31,21.31,21.3,21.3,3700.0,15.107,15.107,15.0999,15.0999,3700.0
2009-10-08 14:40:00,21.3,21.31,21.29,21.31,10300.0,15.0999,15.107,15.0928,15.107,10300.0
2009-10-08 14:45:00,21.32,21.35,21.32,21.35,9700.0,15.1141,15.1353,15.1141,15.1353,9700.0
2009-10-08 14:50:00,21.35,21.36,21.34,21.35,11000.0,15.1353,15.1424,15.1282,15.1353,11000.0
2009-10-08 14:55:00,21.35,21.36,21.34,21.35,6500.0,15.1353,15.1424,15.1282,15.1353,6500.0
2009-10-08 15:00:00,21.35,21.43,21.35,21.41,125700.0,15.1353,15.192,15.1353,15.1779,125700.0
2009-10-08 15:05:00,21.4,21.42,21.39,21.42,29100.0,15.1708,15.185,15.1637,15.185,29100.0
2009-10-08 15:10:00,21.42,21.42,21.39,21.39,122600.0,15.185,15.185,15.1637,15.1637,122600.0
2009-10-08 15:15:00,21.38,21.41,21.37,21.41,60300.0,15.1566,15.1779,15.1495,15.1779,60300.0
2009-10-08 15:20:00,21.41,21.47,21.41,21.47,170800.0,15.1779,15.2204,15.1779,15.2204,170800.0
2009-10-08 15:25:00,21.47,21.48,21.42,21.42,102100.0,15.2204,15.2275,15.185,15.185,102100.0
2009-10-08 15:30:00,21.42,21.43,21.39,21.4,226900.0,15.185,15.192,15.1637,15.1708,226900.0
2009-10-08 15:35:00,21.4,21.4,21.35,21.37,284300.0,15.1708,15.1708,15.1353,15.1495,284300.0
2009-10-08 15:40:00,21.38,21.38,21.35,21.36,96100.0,15.1566,15.1566,15.1353,15.1424,96100.0
2009-10-08 15:45:00,21.36,21.38,21.33,21.38,101500.0,15.1424,15.1566,15.1212,15.1566,101500.0
2009-10-08 15:50:00,21.39,21.41,21.33,21.37,234100.0,15.1637,15.1779,15.1212,15.1495,234100.0
2009-10-08 15:55:00,21.37,21.37,21.33,21.35,145900.0,15.1495,15.1495,15.1212,15.1353,145900.0
2009-10-09 09:30:00,21.4,21.43,21.31,21.36,48500.0,15.1708,15.192,15.107,15.1424,48500.0
2009-10-09 09:35:00,21.35,21.44,21.33,21.44,69200.0,15.1353,15.1991,15.1212,15.1991,69200.0
2009-10-09 09:40:00,21.45,21.51,21.45,21.49,17300.0,15.2062,15.2488,15.2062,15.2346,17300.0
2009-10-09 09:45:00,21.5,21.51,21.46,21.46,15100.0,15.2417,15.2488,15.2133,15.2133,15100.0
2009-10-09 09:50:00,21.47,21.47,21.43,21.43,9400.0,15.2204,15.2204,15.192,15.192,9400.0
2009-10-09 09:55:00,21.44,21.51,21.44,21.5,19600.0,15.1991,15.2488,15.1991,15.2417,19600.0
2009-10-09 10:00:00,21.52,21.8,21.47,21.71,635400.0,15.2558,15.4543,15.2204,15.3905,635400.0
2009-10-09 10:05:00,21.7,21.7,21.58,21.59,50400.0,15.3835,15.3835,15.2984,15.3055,50400.0
2009-10-09 10:10:00,21.6,21.61,21.58,21.58,20400.0,15.3126,15.3197,15.2984,15.2984,20400.0
2009-10-09 10:15:00,21.57,21.57,21.49,21.5,37200.0,15.2913,15.2913,15.2346,15.2417,37200.0
2009-10-09 10:20:00,21.5,21.5,21.48,21.5,15000.0,15.2417,15.2417,15.2275,15.2417,15000.0
2009-10-09 10:25:00,21.51,21.54,21.5,21.51,46600.0,15.2488,15.27,15.2417,15.2488,46600.0
2009-10-09 10:30:00,21.52,21.57,21.51,21.52,58000.0,15.2558,15.2913,15.2488,15.2558,58000.0
2009-10-09 10:35:00,21.52,21.52,21.46,21.46,32200.0,15.2558,15.2558,15.2133,15.2133,32200.0
2009-10-09 10:40:00,21.45,21.46,21.43,21.45,20400.0,15.2062,15.2133,15.192,15.2062,20400.0
2009-10-09 10:45:00,21.45,21.45,21.41,21.44,11000.0,15.2062,15.2062,15.1779,15.1991,11000.0
2009-10-09 10:50:00,21.45,21.47,21.44,21.46,7800.0,15.2062,15.2204,15.1991,15.2133,7800.0
2009-10-09 10:55:00,21.45,21.46,21.42,21.42,10300.0,15.2062,15.2133,15.185,15.185,10300.0
2009-10-09 11:00:00,21.42,21.46,21.42,21.45,19600.0,15.185,15.2133,15.185,15.2062,19600.0
2009-10-09 11:05:00,21.45,21.49,21.44,21.49,6300.0,15.2062,15.2346,15.1991,15.2346,6300.0
2009-10-09 11:10:00,21.48,21.49,21.47,21.47,30600.0,15.2275,15.2346,15.2204,15.2204,30600.0
2009-10-09 11:15:00,21.46,21.47,21.43,21.46,21000.0,15.2133,15.2204,15.192,15.2133,21000.0
2009-10-09 11:20:00,21.47,21.47,21.46,21.47,7200.0,15.2204,15.2204,15.2133,15.2204,7200.0
2009-10-09 11:25:00,21.47,21.48,21.43,21.45,25700.0,15.2204,15.2275,15.192,15.2062,25700.0
2009-10-09 11:30:00,21.44,21.48,21.43,21.47,19200.0,15.1991,15.2275,15.192,15.2204,19200.0
2009-10-09 11:35:00,21.47,21.47,21.42,21.44,23000.0,15.2204,15.2204,15.185,15.1991,23000.0
2009-10-09 11:40:00,21.45,21.46,21.45,21.45,2700.0,15.2062,15.2133,15.2062,15.2062,2700.0
2009-10-09 11:45:00,21.44,21.44,21.41,21.43,12800.0,15.1991,15.1991,15.1779,15.192,12800.0
2009-10-09 11:50:00,21.42,21.44,21.4,21.41,36200.0,15.185,15.1991,15.1708,15.1779,36200.0
2009-10-09 11:55:00,21.41,21.41,21.39,21.4,10500.0,15.1779,15.1779,15.1637,15.1708,10500.0
2009-10-09 12:00:00,21.4,21.4,21.38,21.38,5000.0,15.1708,15.1708,15.1566,15.1566,5000.0
2009-10-09 12:05:00,21.38,21.38,21.35,21.35,3900.0,15.1566,15.1566,15.1353,15.1353,3900.0
2009-10-09 12:10:00,21.35,21.37,21.35,21.36,11300.0,15.1353,15.1495,15.1353,15.1424,11300.0
2009-10-09 12:15:00,21.34,21.35,21.33,21.33,9400.0,15.1282,15.1353,15.1212,15.1212,9400.0
2009-10-09 12:20:00,21.34,21.34,21.31,21.31,5700.0,15.1282,15.1282,15.107,15.107,5700.0
2009-10-09 12:25:00,21.32,21.34,21.31,21.34,4200.0,15.1141,15.1282,15.107,15.1282,4200.0
2009-10-09 12:30:00,21.33,21.35,21.33,21.33,2900.0,15.1212,15.1353,15.1212,15.1212,2900.0
2009-10-09 12:35:00,21.33,21.33,21.32,21.32,1000.0,15.1212,15.1212,15.1141,15.1141,1000.0
2009-10-09 12:40:00,21.33,21.33,21.32,21.32,4700.0,15.1212,15.1212,15.1141,15.1141,4700.0
2009-10-09 12:45:00,21.32,21.32,21.31,21.32,3800.0,15.1141,15.1141,15.107,15.1141,3800.0
2009-10-09 12:50:00,21.32,21.34,21.31,21.34,4900.0,15.1141,15.1282,15.107,15.1282,4900.0
2009-10-09 12:55:00,21.34,21.35,21.32,21.33,35800.0,15.1282,15.1353,15.1141,15.1212,35800.0
2009-10-09 13:00:00,21.33,21.36,21.32,21.32,22300.0,15.1212,15.1424,15.1141,15.1141,22300.0
2009-10-09 13:05:00,21.33,21.33,21.33,21.33,1400.0,15.1212,15.1212,15.1212,15.1212,1400.0
2009-10-09 13:10:00,21.34,21.34,21.33,21.33,800.0,15.1282,15.1282,15.1212,15.1212,800.0
2009-10-09 13:15:00,21.34,21.37,21.34,21.37,7100.0,15.1282,15.1495,15.1282,15.1495,7100.0
2009-10-09 13:20:00,21.38,21.4,21.37,21.38,7300.0,15.1566,15.1708,15.1495,15.1566,7300.0
2009-10-09 13:25:00,21.38,21.39,21.38,21.38,6200.0,15.1566,15.1637,15.1566,15.1566,6200.0
2009-10-09 13:30:00,21.39,21.39,21.39,21.39,400.0,15.1637,15.1637,15.1637,15.1637,400.0
2009-10-09 13:35:00,21.39,21.41,21.39,21.4,7600.0,15.1637,15.1779,15.1637,15.1708,7600.0
2009-10-09 13:40:00,21.39,21.4,21.39,21.4,1100.0,15.1637,15.1708,15.1637,15.1708,1100.0
2009-10-09 13:45:00,21.39,21.41,21.38,21.41,19500.0,15.1637,15.1779,15.1566,15.1779,19500.0
2009-10-09 13:50:00,21.41,21.41,21.4,21.41,8500.0,15.1779,15.1779,15.1708,15.1779,8500.0
2009-10-09 13:55:00,21.41,21.43,21.41,21.42,55500.0,15.1779,15.192,15.1779,15.185,55500.0
2009-10-09 14:00:00,21.42,21.44,21.42,21.44,24500.0,15.185,15.1991,15.185,15.1991,24500.0
2009-10-09 14:05:00,21.44,21.44,21.43,21.43,26400.0,15.1991,15.1991,15.192,15.192,26400.0
2009-10-09 14:10:00,21.44,21.45,21.43,21.45,77400.0,15.1991,15.2062,15.192,15.2062,77400.0
2009-10-09 14:15:00,21.45,21.45,21.44,21.44,18600.0,15.2062,15.2062,15.1991,15.1991,18600.0
2009-10-09 14:20:00,21.45,21.45,21.44,21.44,12500.0,15.2062,15.2062,15.1991,15.1991,12500.0
2009-10-09 14:25:00,21.44,21.46,21.44,21.46,27600.0,15.1991,15.2133,15.1991,15.2133,27600.0
2009-10-09 14:30:00,21.46,21.47,21.45,21.46,8400.0,15.2133,15.2204,15.2062,15.2133,8400.0
2009-10-09 14:35:00,21.46,21.47,21.46,21.47,900.0,15.2133,15.2204,15.2133,15.2204,900.0
2009-10-09 14:40:00,21.47,21.48,21.46,21.47,30000.0,15.2204,15.2275,15.2133,15.2204,30000.0
2009-10-09 14:45:00,21.47,21.5,21.47,21.49,28300.0,15.2204,15.2417,15.2204,15.2346,28300.0
2009-10-09 14:50:00,21.49,21.51,21.49,21.5,31600.0,15.2346,15.2488,15.2346,15.2417,31600.0
2009-10-09 14:55:00,21.51,21.53,21.5,21.52,27500.0,15.2488,15.2629,15.2417,15.2558,27500.0
2009-10-09 15:00:00,21.53,21.56,21.52,21.56,75700.0,15.2629,15.2842,15.2558,15.2842,75700.0
2009-10-09 15:05:00,21.55,21.59,21.55,21.58,36400.0,15.2771,15.3055,15.2771,15.2984,36400.0
2009-10-09 15:10:00,21.59,21.62,21.59,21.61,58300.0,15.3055,15.3267,15.3055,15.3197,58300.0
2009-10-09 15:15:00,21.62,21.63,21.62,21.62,99100.0,15.3267,15.3338,15.3267,15.3267,99100.0
2009-10-09 15:20:00,21.62,21.63,21.62,21.63,17500.0,15.3267,15.3338,15.3267,15.3338,17500.0
2009-10-09 15:25:00,21.63,21.63,21.62,21.62,11100.0,15.3338,15.3338,15.3267,15.3267,11100.0
2009-10-09 15:30:00,21.62,21.62,21.58,21.58,31900.0,15.3267,15.3267,15.2984,15.2984,31900.0
2009-10-09 15:35:00,21.59,21.61,21.58,21.61,14100.0,15.3055,15.3197,15.2984,15.3197,14100.0
2009-10-09 15:40:00,21.61,21.63,21.61,21.62,24800.0,15.3197,15.3338,15.3197,15.3267,24800.0
2009-10-09 15:45:00,21.62,21.63,21.58,21.59,50600.0,15.3267,15.3338,15.2984,15.3055,50600.0
2009-10-09 15:50:00,21.59,21.62,21.59,21.6,94000.0,15.3055,15.3267,15.3055,15.3126,94000.0
2009-10-09 15:55:00,21.6,21.68,21.6,21.68,39700.0,15.3126,15.3693,15.3126,15.3693,39700.0
2009-10-12 09:30:00,21.71,21.75,21.65,21.66,49000.0,15.3905,15.4189,15.348,15.3551,49000.0
2009-10-12 09:35:00,21.69,21.69,21.6,21.6,5300.0,15.3764,15.3764,15.3126,15.3126,5300.0
2009-10-12 09:40:00,21.62,21.62,21.59,21.6,8700.0,15.3267,15.3267,15.3055,15.3126,8700.0
2009-10-12 09:45:00,21.61,21.64,21.61,21.62,5800.0,15.3197,15.3409,15.3197,15.3267,5800.0
2009-10-12 09:50:00,21.63,21.63,21.6,21.61,5800.0,15.3338,15.3338,15.3126,15.3197,5800.0
2009-10-12 09:55:00,21.61,21.63,21.59,21.63,9000.0,15.3197,15.3338,15.3055,15.3338,9000.0
2009-10-12 10:00:00,21.66,21.68,21.64,21.64,19100.0,15.3551,15.3693,15.3409,15.3409,19100.0
2009-10-12 10:05:00,21.65,21.71,21.65,21.67,48900.0,15.348,15.3905,15.348,15.3622,48900.0
2009-10-12 10:10:00,21.67,21.67,21.61,21.61,10000.0,15.3622,15.3622,15.3197,15.3197,10000.0
2009-10-12 10:15:00,21.62,21.62,21.55,21.56,16000.0,15.3267,15.3267,15.2771,15.2842,16000.0
2009-10-12 10:20:00,21.55,21.56,21.55,21.55,2700.0,15.2771,15.2842,15.2771,15.2771,2700.0
2009-10-12 10:25:00,21.55,21.56,21.54,21.55,3000.0,15.2771,15.2842,15.27,15.2771,3000.0
2009-10-12 10:30:00,21.55,21.6,21.55,21.59,16300.0,15.2771,15.3126,15.2771,15.3055,16300.0
2009-10-12 10:35:00,21.59,21.6,21.56,21.56,22600.0,15.3055,15.3126,15.2842,15.2842,22600.0
2009-10-12 10:40:00,21.56,21.59,21.55,21.58,13900.0,15.2842,15.3055,15.2771,15.2984,13900.0
2009-10-12 10:45:00,21.58,21.59,21.58,21.58,3600.0,15.2984,15.3055,15.2984,15.2984,3600.0
2009-10-12 10:50:00,21.58,21.58,21.56,21.57,2600.0,15.2984,15.2984,15.2842,15.2913,2600.0
2009-10-12 10:55:00,21.58,21.6,21.57,21.6,13400.0,15.2984,15.3126,15.2913,15.3126,13400.0
2009-10-12 11:00:00,21.59,21.59,21.58,21.59,2600.0,15.3055,15.3055,15.2984,15.3055,2600.0
2009-10-12 11:05:00,21.59,21.59,21.58,21.59,1900.0,15.3055,15.3055,15.2984,15.3055,1900.0
2009-10-12 11:10:00,21.59,21.59,21.58,21.59,1700.0,15.3055,15.3055,15.2984,15.3055,1700.0
2009-10-12 11:15:00,21.59,21.59,21.58,21.58,5500.0,15.3055,15.3055,15.2984,15.2984,5500.0
2009-10-12 11:20:00,21.59,21.6,21.59,21.6,4100.0,15.3055,15.3126,15.3055,15.3126,4100.0
2009-10-12 11:25:00,21.6,21.6,21.58,21.58,3300.0,15.3126,15.3126,15.2984,15.2984,3300.0
2009-10-12 11:30:00,21.57,21.58,21.56,21.57,2100.0,15.2913,15.2984,15.2842,15.2913,2100.0
2009-10-12 11:35:00,21.56,21.58,21.56,21.57,12600.0,15.2842,15.2984,15.2842,15.2913,12600.0
2009-10-12 11:40:00,21.58,21.59,21.58,21.59,1100.0,15.2984,15.3055,15.2984,15.3055,1100.0
2009-10-12 11:45:00,21.58,21.59,21.58,21.59,700.0,15.2984,15.3055,15.2984,15.3055,700.0
2009-10-12 11:50:00,21.58,21.59,21.57,21.57,1500.0,15.2984,15.3055,15.2913,15.2913,1500.0
2009-10-12 11:55:00,21.58,21.58,21.58,21.58,1300.0,15.2984,15.2984,15.2984,15.2984,1300.0
2009-10-12 12:00:00,21.58,21.58,21.57,21.58,2800.0,15.2984,15.2984,15.2913,15.2984,2800.0
2009-10-12 12:05:00,21.57,21.59,21.57,21.59,13500.0,15.2913,15.3055,15.2913,15.3055,13500.0
2009-10-12 12:10:00,21.59,21.64,21.59,21.64,8100.0,15.3055,15.3409,15.3055,15.3409,8100.0
2009-10-12 12:15:00,21.63,21.64,21.63,21.63,2700.0,15.3338,15.3409,15.3338,15.3338,2700.0
2009-10-12 12:20:00,21.63,21.64,21.62,21.63,10500.0,15.3338,15.3409,15.3267,15.3338,10500.0
2009-10-12 12:25:00,21.63,21.63,21.63,21.63,700.0,15.3338,15.3338,15.3338,15.3338,700.0
2009-10-12 12:30:00,21.63,21.63,21.63,21.63,900.0,15.3338,15.3338,15.3338,15.3338,900.0
2009-10-12 12:35:00,21.63,21.63,21.63,21.63,900.0,15.3338,15.3338,15.3338,15.3338,900.0
2009-10-12 12:40:00,21.63,21.63,21.62,21.62,500.0,15.3338,15.3338,15.3267,15.3267,500.0
2009-10-12 12:45:00,21.62,21.62,21.62,21.62,800.0,15.3267,15.3267,15.3267,15.3267,800.0
2009-10-12 12:50:00,21.63,21.63,21.62,21.63,18200.0,15.3338,15.3338,15.3267,15.3338,18200.0
2009-10-12 12:55:00,21.63,21.63,21.62,21.63,4800.0,15.3338,15.3338,15.3267,15.3338,4800.0
2009-10-12 13:00:00,21.63,21.64,21.63,21.64,4600.0,15.3338,15.3409,15.3338,15.3409,4600.0
2009-10-12 13:05:00,21.64,21.64,21.63,21.63,4700.0,15.3409,15.3409,15.3338,15.3338,4700.0
2009-10-12 13:10:00,21.63,21.64,21.63,21.63,2500.0,15.3338,15.3409,15.3338,15.3338,2500.0
2009-10-12 13:15:00,21.63,21.64,21.63,21.64,1600.0,15.3338,15.3409,15.3338,15.3409,1600.0
2009-10-12 13:20:00,21.63,21.64,21.62,21.62,4600.0,15.3338,15.3409,15.3267,15.3267,4600.0
2009-10-12 13:25:00,21.62,21.63,21.62,21.63,1800.0,15.3267,15.3338,15.3267,15.3338,1800.0
2009-10-12 13:30:00,21.62,21.62,21.61,21.61,3800.0,15.3267,15.3267,15.3197,15.3197,3800.0
2009-10-12 13:35:00,21.6,21.62,21.6,21.62,3800.0,15.3126,15.3267,15.3126,15.3267,3800.0
2009-10-12 13:40:00,21.62,21.62,21.62,21.62,1700.0,15.3267,15.3267,15.3267,15.3267,1700.0
2009-10-12 13:45:00,21.63,21.64,21.63,21.63,4300.0,15.3338,15.3409,15.3338,15.3338,4300.0
2009-10-12 13:50:00,21.63,21.64,21.63,21.63,2400.0,15.3338,15.3409,15.3338,15.3338,2400.0
2009-10-12 13:55:00,21.63,21.63,21.63,21.63,800.0,15.3338,15.3338,15.3338,15.3338,800.0
2009-10-12 14:00:00,21.63,21.63,21.63,21.63,1200.0,15.3338,15.3338,15.3338,15.3338,1200.0
2009-10-12 14:05:00,21.64,21.64,21.62,21.62,2700.0,15.3409,15.3409,15.3267,15.3267,2700.0
2009-10-12 14:10:00,21.62,21.62,21.56,21.56,9600.0,15.3267,15.3267,15.2842,15.2842,9600.0
2009-10-12 14:15:00,21.56,21.56,21.44,21.44,192300.0,15.2842,15.2842,15.1991,15.1991,192300.0
2009-10-12 14:20:00,21.45,21.46,21.42,21.45,14800.0,15.2062,15.2133,15.185,15.2062,14800.0
2009-10-12 14:25:00,21.45,21.46,21.43,21.45,22000.0,15.2062,15.2133,15.192,15.2062,22000.0
2009-10-12 14:30:00,21.46,21.46,21.42,21.44,11900.0,15.2133,15.2133,15.185,15.1991,11900.0
2009-10-12 14:35:00,21.45,21.47,21.44,21.46,9000.0,15.2062,15.2204,15.1991,15.2133,9000.0
2009-10-12 14:40:00,21.47,21.5,21.47,21.49,10100.0,15.2204,15.2417,15.2204,15.2346,10100.0
2009-10-12 14:45:00,21.5,21.51,21.49,21.5,32300.0,15.2417,15.2488,15.2346,15.2417,32300.0
2009-10-12 14:50:00,21.5,21.51,21.48,21.48,10800.0,15.2417,15.2488,15.2275,15.2275,10800.0
2009-10-12 14:55:00,21.48,21.52,21.48,21.52,4000.0,15.2275,15.2558,15.2275,15.2558,4000.0
2009-10-12 15:00:00,21.53,21.55,21.52,21.53,9900.0,15.2629,15.2771,15.2558,15.2629,9900.0
2009-10-12 15:05:00,21.52,21.55,21.52,21.54,5100.0,15.2558,15.2771,15.2558,15.27,5100.0
2009-10-12 15:10:00,21.54,21.55,21.52,21.52,8100.0,15.27,15.2771,15.2558,15.2558,8100.0
2009-10-12 15:15:00,21.53,21.54,21.53,21.53,5100.0,15.2629,15.27,15.2629,15.2629,5100.0
2009-10-12 15:20:00,21.54,21.55,21.53,21.54,5200.0,15.27,15.2771,15.2629,15.27,5200.0
2009-10-12 15:25:00,21.55,21.55,21.54,21.55,16000.0,15.2771,15.2771,15.27,15.2771,16000.0
2009-10-12 15:30:00,21.56,21.57,21.56,21.56,4000.0,15.2842,15.2913,15.2842,15.2842,4000.0
2009-10-12 15:35:00,21.56,21.57,21.53,21.54,15800.0,15.2842,15.2913,15.2629,15.27,15800.0
2009-10-12 15:40:00,21.53,21.54,21.51,21.53,42000.0,15.2629,15.27,15.2488,15.2629,42000.0
2009-10-12 15:45:00,21.52,21.52,21.49,21.49,46600.0,15.2558,15.2558,15.2346,15.2346,46600.0
2009-10-12 15:50:00,21.49,21.5,21.48,21.5,53600.0,15.2346,15.2417,15.2275,15.2417,53600.0
2009-10-12 15:55:00,21.49,21.52,21.49,21.49,187100.0,15.2346,15.2558,15.2346,15.2346,187100.0
2009-10-13 09:30:00,21.31,21.54,21.31,21.53,27800.0,15.107,15.27,15.107,15.2629,27800.0
2009-10-13 09:35:00,21.54,21.57,21.52,21.56,22000.0,15.27,15.2913,15.2558,15.2842,22000.0
2009-10-13 09:40:00,21.57,21.57,21.47,21.48,44300.0,15.2913,15.2913,15.2204,15.2275,44300.0
2009-10-13 09:45:00,21.49,21.54,21.49,21.52,26500.0,15.2346,15.27,15.2346,15.2558,26500.0
2009-10-13 09:50:00,21.51,21.53,21.41,21.41,37600.0,15.2488,15.2629,15.1779,15.1779,37600.0
2009-10-13 09:55:00,21.42,21.44,21.37,21.39,46700.0,15.185,15.1991,15.1495,15.1637,46700.0
2009-10-13 10:00:00,21.39,21.39,21.17,21.17,84800.0,15.1637,15.1637,15.0077,15.0077,84800.0
2009-10-13 10:05:00,21.17,21.18,21.13,21.13,61200.0,15.0077,15.0148,14.9794,14.9794,61200.0
2009-10-13 10:10:00,21.13,21.15,21.13,21.14,83800.0,14.9794,14.9936,14.9794,14.9865,83800.0
2009-10-13 10:15:00,21.14,21.14,21.06,21.06,154600.0,14.9865,14.9865,14.9297,14.9297,154600.0
2009-10-13 10:20:00,21.07,21.07,21.05,21.05,35400.0,14.9368,14.9368,14.9227,14.9227,35400.0
2009-10-13 10:25:00,21.05,21.15,21.04,21.15,22900.0,14.9227,14.9936,14.9156,14.9936,22900.0
2009-10-13 10:30:00,21.17,21.26,21.17,21.24,21300.0,15.0077,15.0715,15.0077,15.0574,21300.0
2009-10-13 10:35:00,21.25,21.26,21.24,21.24,14000.0,15.0644,15.0715,15.0574,15.0574,14000.0
2009-10-13 10:40:00,21.24,21.25,21.2,21.25,21500.0,15.0574,15.0644,15.029,15.0644,21500.0
2009-10-13 10:45:00,21.25,21.26,21.24,21.25,9200.0,15.0644,15.0715,15.0574,15.0644,9200.0
2009-10-13 10:50:00,21.25,21.26,21.23,21.23,15500.0,15.0644,15.0715,15.0503,15.0503,15500.0
2009-10-13 10:55:00,21.24,21.29,21.24,21.28,14500.0,15.0574,15.0928,15.0574,15.0857,14500.0
2009-10-13 11:00:00,21.27,21.27,21.23,21.23,22700.0,15.0786,15.0786,15.0503,15.0503,22700.0
2009-10-13 11:05:00,21.24,21.24,21.14,21.17,45300.0,15.0574,15.0574,14.9865,15.0077,45300.0
2009-10-13 11:10:00,21.17,21.2,21.17,21.17,21100.0,15.0077,15.029,15.0077,15.0077,21100.0
2009-10-13 11:15:00,21.18,21.18,21.15,21.15,13200.0,15.0148,15.0148,14.9936,14.9936,13200.0
2009-10-13 11:20:00,21.15,21.16,21.14,21.16,13100.0,14.9936,15.0006,14.9865,15.0006,13100.0
2009-10-13 11:25:00,21.15,21.19,21.15,21.18,17600.0,14.9936,15.0219,14.9936,15.0148,17600.0
2009-10-13 11:30:00,21.18,21.21,21.18,21.18,9800.0,15.0148,15.0361,15.0148,15.0148,9800.0
2009-10-13 11:35:00,21.17,21.25,21.17,21.24,21900.0,15.0077,15.0644,15.0077,15.0574,21900.0
2009-10-13 11:40:00,21.25,21.32,21.25,21.32,10200.0,15.0644,15.1141,15.0644,15.1141,10200.0
2009-10-13 11:45:00,21.32,21.4,21.32,21.39,12600.0,15.1141,15.1708,15.1141,15.1637,12600.0
2009-10-13 11:50:00,21.4,21.44,21.4,21.44,15900.0,15.1708,15.1991,15.1708,15.1991,15900.0
2009-10-13 11:55:00,21.44,21.51,21.44,21.5,198600.0,15.1991,15.2488,15.1991,15.2417,198600.0
2009-10-13 12:00:00,21.49,21.52,21.49,21.51,20500.0,15.2346,15.2558,15.2346,15.2488,20500.0
2009-10-13 12:05:00,21.51,21.51,21.47,21.49,13900.0,15.2488,15.2488,15.2204,15.2346,13900.0
2009-10-13 12:10:00,21.48,21.52,21.48,21.49,12400.0,15.2275,15.2558,15.2275,15.2346,12400.0
2009-10-13 12:15:00,21.49,21.49,21.42,21.42,54500.0,15.2346,15.2346,15.185,15.185,54500.0
2009-10-13 12:20:00,21.41,21.41,21.35,21.37,12400.0,15.1779,15.1779,15.1353,15.1495,12400.0
2009-10-13 12:25:00,21.38,21.39,21.37,21.38,3700.0,15.1566,15.1637,15.1495,15.1566,3700.0
2009-10-13 12:30:00,21.38,21.4,21.37,21.4,9200.0,15.1566,15.1708,15.1495,15.1708,9200.0
2009-10-13 12:35:00,21.4,21.41,21.4,21.41,5100.0,15.1708,15.1779,15.1708,15.1779,5100.0
2009-10-13 12:40:00,21.42,21.43,21.42,21.42,3900.0,15.185,15.192,15.185,15.185,3900.0
2009-10-13 12:45:00,21.41,21.43,21.41,21.43,10100.0,15.1779,15.192,15.1779,15.192,10100.0
2009-10-13 12:50:00,21.43,21.43,21.42,21.43,12100.0,15.192,15.192,15.185,15.192,12100.0
2009-10-13 12:55:00,21.44,21.44,21.42,21.42,4800.0,15.1991,15.1991,15.185,15.185,4800.0
2009-10-13 13:00:00,21.42,21.42,21.39,21.41,28900.0,15.185,15.185,15.1637,15.1779,28900.0
2009-10-13 13:05:00,21.4,21.4,21.39,21.4,42300.0,15.1708,15.1708,15.1637,15.1708,42300.0
2009-10-13 13:10:00,21.4,21.4,21.38,21.38,7300.0,15.1708,15.1708,15.1566,15.1566,7300.0
2009-10-13 13:15:00,21.38,21.4,21.38,21.39,9100.0,15.1566,15.1708,15.1566,15.1637,9100.0
2009-10-13 13:20:00,21.39,21.39,21.36,21.36,18600.0,15.1637,15.1637,15.1424,15.1424,18600.0
2009-10-13 13:25:00,21.35,21.35,21.33,21.34,27300.0,15.1353,15.1353,15.1212,15.1282,27300.0
2009-10-13 13:30:00,21.34,21.34,21.33,21.33,8400.0,15.1282,15.1282,15.1212,15.1212,8400.0
2009-10-13 13:35:00,21.33,21.34,21.33,21.34,20200.0,15.1212,15.1282,15.1212,15.1282,20200.0
2009-10-13 13:40:00,21.34,21.35,21.32,21.32,15100.0,15.1282,15.1353,15.1141,15.1141,15100.0
2009-10-13 13:45:00,21.32,21.32,21.29,21.3,9900.0,15.1141,15.1141,15.0928,15.0999,9900.0
2009-10-13 13:50:00,21.3,21.32,21.3,21.31,6900.0,15.0999,15.1141,15.0999,15.107,6900.0
2009-10-13 13:55:00,21.31,21.37,21.31,21.35,10200.0,15.107,15.1495,15.107,15.1353,10200.0
2009-10-13 14:00:00,21.35,21.35,21.3,21.32,21200.0,15.1353,15.1353,15.0999,15.1141,21200.0
2009-10-13 14:05:00,21.31,21.31,21.27,21.29,16700.0,15.107,15.107,15.0786,15.0928,16700.0
2009-10-13 14:10:00,21.29,21.32,21.27,21.31,18600.0,15.0928,15.1141,15.0786,15.107,18600.0
2009-10-13 14:15:00,21.31,21.32,21.31,21.31,16900.0,15.107,15.1141,15.107,15.107,16900.0
2009-10-13 14:20:00,21.31,21.35,21.31,21.35,11800.0,15.107,15.1353,15.107,15.1353,11800.0
2009-10-13 14:25:00,21.36,21.36,21.34,21.34,17300.0,15.1424,15.1424,15.1282,15.1282,17300.0
2009-10-13 14:30:00,21.34,21.36,21.33,21.33,7600.0,15.1282,15.1424,15.1212,15.1212,7600.0
2009-10-13 14:35:00,21.33,21.36,21.33,21.33,17700.0,15.1212,15.1424,15.1212,15.1212,17700.0
2009-10-13 14:40:00,21.34,21.36,21.33,21.36,21000.0,15.1282,15.1424,15.1212,15.1424,21000.0
2009-10-13 14:45:00,21.36,21.37,21.34,21.37,35000.0,15.1424,15.1495,15.1282,15.1495,35000.0
2009-10-13 14:50:00,21.38,21.38,21.35,21.35,10500.0,15.1566,15.1566,15.1353,15.1353,10500.0
2009-10-13 14:55:00,21.36,21.36,21.33,21.34,12000.0,15.1424,15.1424,15.1212,15.1282,12000.0
2009-10-13 15:00:00,21.34,21.38,21.34,21.38,49300.0,15.1282,15.1566,15.1282,15.1566,49300.0
2009-10-13 15:05:00,21.38,21.39,21.35,21.37,32200.0,15.1566,15.1637,15.1353,15.1495,32200.0
2009-10-13 15:10:00,21.36,21.39,21.36,21.39,9300.0,15.1424,15.1637,15.1424,15.1637,9300.0
2009-10-13 15:15:00,21.39,21.46,21.39,21.45,23500.0,15.1637,15.2133,15.1637,15.2062,23500.0
2009-10-13 15:20:00,21.45,21.48,21.44,21.47,11800.0,15.2062,15.2275,15.1991,15.2204,11800.0
2009-10-13 15:25:00,21.48,21.48,21.46,21.46,12300.0,15.2275,15.2275,15.2133,15.2133,12300.0
2009-10-13 15:30:00,21.46,21.46,21.45,21.46,17000.0,15.2133,15.2133,15.2062,15.2133,17000.0
2009-10-13 15:35:00,21.45,21.46,21.4,21.41,14900.0,15.2062,15.2133,15.1708,15.1779,14900.0
2009-10-13 15:40:00,21.41,21.44,21.41,21.42,16000.0,15.1779,15.1991,15.1779,15.185,16000.0
2009-10-13 15:45:00,21.43,21.45,21.41,21.44,42700.0,15.192,15.2062,15.1779,15.1991,42700.0
2009-10-13 15:50:00,21.44,21.47,21.43,21.44,46200.0,15.1991,15.2204,15.192,15.1991,46200.0
2009-10-13 15:55:00,21.43,21.47,21.43,21.43,199700.0,15.192,15.2204,15.192,15.192,199700.0
2009-10-14 09:30:00,21.74,21.83,21.7,21.77,104000.0,15.4118,15.4756,15.3835,15.4331,104000.0
2009-10-14 09:35:00,21.77,21.78,21.71,21.72,68700.0,15.4331,15.4402,15.3905,15.3976,68700.0
2009-10-14 09:40:00,21.73,21.82,21.73,21.81,87000.0,15.4047,15.4685,15.4047,15.4614,87000.0
2009-10-14 09:45:00,21.8,21.8,21.72,21.72,43200.0,15.4543,15.4543,15.3976,15.3976,43200.0
2009-10-14 09:50:00,21.73,21.76,21.7,21.76,69600.0,15.4047,15.426,15.3835,15.426,69600.0
2009-10-14 09:55:00,21.77,21.77,21.67,21.68,12800.0,15.4331,15.4331,15.3622,15.3693,12800.0
2009-10-14 10:00:00,21.68,21.69,21.52,21.54,159400.0,15.3693,15.3764,15.2558,15.27,159400.0
2009-10-14 10:05:00,21.55,21.6,21.53,21.59,17100.0,15.2771,15.3126,15.2629,15.3055,17100.0
2009-10-14 10:10:00,21.6,21.63,21.59,21.63,61900.0,15.3126,15.3338,15.3055,15.3338,61900.0
2009-10-14 10:15:00,21.62,21.62,21.59,21.6,10000.0,15.3267,15.3267,15.3055,15.3126,10000.0
2009-10-14 10:20:00,21.6,21.6,21.53,21.53,26500.0,15.3126,15.3126,15.2629,15.2629,26500.0
2009-10-14 10:25:00,21.52,21.53,21.48,21.48,91600.0,15.2558,15.2629,15.2275,15.2275,91600.0
2009-10-14 10:30:00,21.49,21.5,21.47,21.49,45400.0,15.2346,15.2417,15.2204,15.2346,45400.0
2009-10-14 10:35:00,21.49,21.51,21.47,21.48,101900.0,15.2346,15.2488,15.2204,15.2275,101900.0
2009-10-14 10:40:00,21.48,21.49,21.48,21.49,4500.0,15.2275,15.2346,15.2275,15.2346,4500.0
2009-10-14 10:45:00,21.5,21.53,21.49,21.52,41300.0,15.2417,15.2629,15.2346,15.2558,41300.0
2009-10-14 10:50:00,21.52,21.54,21.52,21.54,24500.0,15.2558,15.27,15.2558,15.27,24500.0
2009-10-14 10:55:00,21.54,21.61,21.54,21.58,27700.0,15.27,15.3197,15.27,15.2984,27700.0
2009-10-14 11:00:00,21.58,21.61,21.58,21.6,13300.0,15.2984,15.3197,15.2984,15.3126,13300.0
2009-10-14 11:05:00,21.61,21.61,21.53,21.56,80800.0,15.3197,15.3197,15.2629,15.2842,80800.0
2009-10-14 11:10:00,21.56,21.57,21.55,21.57,15600.0,15.2842,15.2913,15.2771,15.2913,15600.0
2009-10-14 11:15:00,21.57,21.6,21.57,21.6,21000.0,15.2913,15.3126,15.2913,15.3126,21000.0
2009-10-14 11:20:00,21.6,21.62,21.59,21.62,17300.0,15.3126,15.3267,15.3055,15.3267,17300.0
2009-10-14 11:25:00,21.63,21.7,21.63,21.67,29200.0,15.3338,15.3835,15.3338,15.3622,29200.0
2009-10-14 11:30:00,21.67,21.69,21.65,21.68,87800.0,15.3622,15.3764,15.348,15.3693,87800.0
2009-10-14 11:35:00,21.68,21.68,21.65,21.65,33300.0,15.3693,15.3693,15.348,15.348,33300.0
2009-10-14 11:40:00,21.64,21.67,21.63,21.67,13000.0,15.3409,15.3622,15.3338,15.3622,13000.0
2009-10-14 11:45:00,21.66,21.68,21.66,21.68,4500.0,15.3551,15.3693,15.3551,15.3693,4500.0
2009-10-14 11:50:00,21.69,21.69,21.68,21.68,6000.0,15.3764,15.3764,15.3693,15.3693,6000.0
2009-10-14 11:55:00,21.68,21.69,21.67,21.69,5200.0,15.3693,15.3764,15.3622,15.3764,5200.0
2009-10-14 12:00:00,21.68,21.7,21.68,21.69,3200.0,15.3693,15.3835,15.3693,15.3764,3200.0
2009-10-14 12:05:00,21.7,21.72,21.69,21.72,4800.0,15.3835,15.3976,15.3764,15.3976,4800.0
2009-10-14 12:10:00,21.73,21.73,21.71,21.71,24400.0,15.4047,15.4047,15.3905,15.3905,24400.0
2009-10-14 12:15:00,21.72,21.72,21.71,21.72,2700.0,15.3976,15.3976,15.3905,15.3976,2700.0
2009-10-14 12:20:00,21.72,21.73,21.71,21.72,7700.0,15.3976,15.4047,15.3905,15.3976,7700.0
2009-10-14 12:25:00,21.72,21.74,21.72,21.73,6500.0,15.3976,15.4118,15.3976,15.4047,6500.0
2009-10-14 12:30:00,21.73,21.74,21.72,21.74,10400.0,15.4047,15.4118,15.3976,15.4118,10400.0
2009-10-14 12:35:00,21.73,21.74,21.72,21.74,1800.0,15.4047,15.4118,15.3976,15.4118,1800.0
2009-10-14 12:40:00,21.73,21.74,21.72,21.73,7200.0,15.4047,15.4118,15.3976,15.4047,7200.0
2009-10-14 12:45:00,21.72,21.73,21.7,21.7,27500.0,15.3976,15.4047,15.3835,15.3835,27500.0
2009-10-14 12:50:00,21.7,21.72,21.7,21.7,21200.0,15.3835,15.3976,15.3835,15.3835,21200.0
2009-10-14 12:55:00,21.71,21.73,21.71,21.73,7800.0,15.3905,15.4047,15.3905,15.4047,7800.0
2009-10-14 13:00:00,21.73,21.75,21.73,21.75,17800.0,15.4047,15.4189,15.4047,15.4189,17800.0
2009-10-14 13:05:00,21.75,21.77,21.74,21.75,17800.0,15.4189,15.4331,15.4118,15.4189,17800.0
2009-10-14 13:10:00,21.75,21.8,21.75,21.8,16500.0,15.4189,15.4543,15.4189,15.4543,16500.0
2009-10-14 13:15:00,21.81,21.81,21.79,21.79,29900.0,15.4614,15.4614,15.4473,15.4473,29900.0
2009-10-14 13:20:00,21.79,21.8,21.76,21.77,22100.0,15.4473,15.4543,15.426,15.4331,22100.0
2009-10-14 13:25:00,21.78,21.78,21.77,21.77,3800.0,15.4402,15.4402,15.4331,15.4331,3800.0
2009-10-14 13:30:00,21.78,21.78,21.77,21.78,1800.0,15.4402,15.4402,15.4331,15.4402,1800.0
2009-10-14 13:35:00,21.77,21.8,21.77,21.78,6100.0,15.4331,15.4543,15.4331,15.4402,6100.0
2009-10-14 13:40:00,21.79,21.79,21.78,21.78,10800.0,15.4473,15.4473,15.4402,15.4402,10800.0
2009-10-14 13:45:00,21.78,21.79,21.77,21.78,6100.0,15.4402,15.4473,15.4331,15.4402,6100.0
2009-10-14 13:50:00,21.78,21.78,21.78,21.78,4000.0,15.4402,15.4402,15.4402,15.4402,4000.0
2009-10-14 13:55:00,21.78,21.8,21.78,21.78,29300.0,15.4402,15.4543,15.4402,15.4402,29300.0
2009-10-14 14:00:00,21.79,21.8,21.76,21.76,27400.0,15.4473,15.4543,15.426,15.426,27400.0
2009-10-14 14:05:00,21.77,21.77,21.75,21.76,42800.0,15.4331,15.4331,15.4189,15.426,42800.0
2009-10-14 14:10:00,21.76,21.76,21.71,21.72,69500.0,15.426,15.426,15.3905,15.3976,69500.0
2009-10-14 14:15:00,21.71,21.75,21.71,21.74,80200.0,15.3905,15.4189,15.3905,15.4118,80200.0
2009-10-14 14:20:00,21.75,21.76,21.73,21.74,149600.0,15.4189,15.426,15.4047,15.4118,149600.0
2009-10-14 14:25:00,21.74,21.78,21.73,21.73,27600.0,15.4118,15.4402,15.4047,15.4047,27600.0
2009-10-14 14:30:00,21.74,21.77,21.74,21.75,64200.0,15.4118,15.4331,15.4118,15.4189,64200.0
2009-10-14 14:35:00,21.76,21.79,21.75,21.76,20500.0,15.426,15.4473,15.4189,15.426,20500.0
2009-10-14 14:40:00,21.76,21.76,21.75,21.75,2100.0,15.426,15.426,15.4189,15.4189,2100.0
2009-10-14 14:45:00,21.75,21.75,21.73,21.75,24400.0,15.4189,15.4189,15.4047,15.4189,24400.0
2009-10-14 14:50:00,21.74,21.75,21.74,21.75,4300.0,15.4118,15.4189,15.4118,15.4189,4300.0
2009-10-14 14:55:00,21.75,21.78,21.74,21.77,5800.0,15.4189,15.4402,15.4118,15.4331,5800.0
2009-10-14 15:00:00,21.77,21.83,21.76,21.83,29800.0,15.4331,15.4756,15.426,15.4756,29800.0
2009-10-14 15:05:00,21.83,21.83,21.8,21.8,53100.0,15.4756,15.4756,15.4543,15.4543,53100.0
2009-10-14 15:10:00,21.8,21.83,21.79,21.82,12700.0,15.4543,15.4756,15.4473,15.4685,12700.0
2009-10-14 15:15:00,21.82,21.85,21.82,21.85,6400.0,15.4685,15.4898,15.4685,15.4898,6400.0
2009-10-14 15:20:00,21.85,21.87,21.82,21.84,223400.0,15.4898,15.504,15.4685,15.4827,223400.0
2009-10-14 15:25:00,21.84,21.94,21.83,21.94,222500.0,15.4827,15.5536,15.4756,15.5536,222500.0
2009-10-14 15:30:00,21.94,21.94,21.91,21.93,32900.0,15.5536,15.5536,15.5323,15.5465,32900.0
2009-10-14 15:35:00,21.93,21.97,21.93,21.97,38800.0,15.5465,15.5749,15.5465,15.5749,38800.0
2009-10-14 15:40:00,21.97,21.97,21.91,21.92,41200.0,15.5749,15.5749,15.5323,15.5394,41200.0
2009-10-14 15:45:00,21.91,21.93,21.91,21.92,29000.0,15.5323,15.5465,15.5323,15.5394,29000.0
2009-10-14 15:50:00,21.92,21.98,21.92,21.98,25100.0,15.5394,15.582,15.5394,15.582,25100.0
2009-10-14 15:55:00,21.97,21.98,21.93,21.94,92100.0,15.5749,15.582,15.5465,15.5536,92100.0
2009-10-15 09:30:00,21.71,21.79,21.66,21.68,358000.0,15.3905,15.4473,15.3551,15.3693,358000.0
2009-10-15 09:35:00,21.68,21.69,21.54,21.55,132500.0,15.3693,15.3764,15.27,15.2771,132500.0
2009-10-15 09:40:00,21.56,21.6,21.52,21.53,48400.0,15.2842,15.3126,15.2558,15.2629,48400.0
2009-10-15 09:45:00,21.55,21.62,21.55,21.6,33300.0,15.2771,15.3267,15.2771,15.3126,33300.0
2009-10-15 09:50:00,21.61,21.69,21.61,21.64,32800.0,15.3197,15.3764,15.3197,15.3409,32800.0
2009-10-15 09:55:00,21.64,21.65,21.61,21.64,31700.0,15.3409,15.348,15.3197,15.3409,31700.0
2009-10-15 10:00:00,21.63,21.66,21.55,21.61,73200.0,15.3338,15.3551,15.2771,15.3197,73200.0
2009-10-15 10:05:00,21.6,21.62,21.59,21.6,19200.0,15.3126,15.3267,15.3055,15.3126,19200.0
2009-10-15 10:10:00,21.61,21.62,21.56,21.6,25800.0,15.3197,15.3267,15.2842,15.3126,25800.0
2009-10-15 10:15:00,21.6,21.63,21.59,21.62,11500.0,15.3126,15.3338,15.3055,15.3267,11500.0
2009-10-15 10:20:00,21.62,21.68,21.61,21.68,10200.0,15.3267,15.3693,15.3197,15.3693,10200.0
2009-10-15 10:25:00,21.67,21.68,21.62,21.62,10200.0,15.3622,15.3693,15.3267,15.3267,10200.0
2009-10-15 10:30:00,21.62,21.66,21.62,21.66,16000.0,15.3267,15.3551,15.3267,15.3551,16000.0
2009-10-15 10:35:00,21.66,21.67,21.64,21.64,82500.0,15.3551,15.3622,15.3409,15.3409,82500.0
2009-10-15 10:40:00,21.63,21.66,21.63,21.64,17900.0,15.3338,15.3551,15.3338,15.3409,17900.0
2009-10-15 10:45:00,21.63,21.64,21.6,21.61,11000.0,15.3338,15.3409,15.3126,15.3197,11000.0
2009-10-15 10:50:00,21.62,21.64,21.61,21.63,9200.0,15.3267,15.3409,15.3197,15.3338,9200.0
2009-10-15 10:55:00,21.64,21.67,21.63,21.67,13400.0,15.3409,15.3622,15.3338,15.3622,13400.0
2009-10-15 11:00:00,21.67,21.68,21.65,21.65,21100.0,15.3622,15.3693,15.348,15.348,21100.0
2009-10-15 11:05:00,21.65,21.67,21.63,21.63,20800.0,15.348,15.3622,15.3338,15.3338,20800.0
2009-10-15 11:10:00,21.63,21.67,21.62,21.62,238200.0,15.3338,15.3622,15.3267,15.3267,238200.0
2009-10-15 11:15:00,21.62,21.62,21.57,21.57,68500.0,15.3267,15.3267,15.2913,15.2913,68500.0
2009-10-15 11:20:00,21.57,21.59,21.55,21.57,18900.0,15.2913,15.3055,15.2771,15.2913,18900.0
2009-10-15 11:25:00,21.57,21.61,21.57,21.6,3400.0,15.2913,15.3197,15.2913,15.3126,3400.0
2009-10-15 11:30:00,21.6,21.63,21.6,21.61,44000.0,15.3126,15.3338,15.3126,15.3197,44000.0
2009-10-15 11:35:00,21.61,21.63,21.61,21.63,11900.0,15.3197,15.3338,15.3197,15.3338,11900.0
2009-10-15 11:40:00,21.63,21.68,21.63,21.67,123500.0,15.3338,15.3693,15.3338,15.3622,123500.0
2009-10-15 11:45:00,21.68,21.68,21.67,21.68,38200.0,15.3693,15.3693,15.3622,15.3693,38200.0
2009-10-15 11:50:00,21.68,21.7,21.68,21.68,38700.0,15.3693,15.3835,15.3693,15.3693,38700.0
2009-10-15 11:55:00,21.69,21.71,21.69,21.7,6700.0,15.3764,15.3905,15.3764,15.3835,6700.0
2009-10-15 12:00:00,21.7,21.74,21.7,21.73,10900.0,15.3835,15.4118,15.3835,15.4047,10900.0
2009-10-15 12:05:00,21.73,21.79,21.72,21.79,101100.0,15.4047,15.4473,15.3976,15.4473,101100.0
2009-10-15 12:10:00,21.79,21.82,21.79,21.8,43900.0,15.4473,15.4685,15.4473,15.4543,43900.0
2009-10-15 12:15:00,21.8,21.82,21.8,21.82,3700.0,15.4543,15.4685,15.4543,15.4685,3700.0
2009-10-15 12:20:00,21.82,21.84,21.82,21.83,11600.0,15.4685,15.4827,15.4685,15.4756,11600.0
2009-10-15 12:25:00,21.83,21.83,21.79,21.79,11700.0,15.4756,15.4756,15.4473,15.4473,11700.0
2009-10-15 12:30:00,21.8,21.8,21.79,21.8,22400.0,15.4543,15.4543,15.4473,15.4543,22400.0
2009-10-15 12:35:00,21.8,21.8,21.78,21.78,20700.0,15.4543,15.4543,15.4402,15.4402,20700.0
2009-10-15 12:40:00,21.78,21.78,21.77,21.77,3200.0,15.4402,15.4402,15.4331,15.4331,3200.0
2009-10-15 12:45:00,21.77,21.78,21.77,21.78,4100.0,15.4331,15.4402,15.4331,15.4402,4100.0
2009-10-15 12:50:00,21.77,21.8,21.77,21.8,7400.0,15.4331,15.4543,15.4331,15.4543,7400.0
2009-10-15 12:55:00,21.79,21.8,21.78,21.79,7600.0,15.4473,15.4543,15.4402,15.4473,7600.0
2009-10-15 13:00:00,21.79,21.8,21.78,21.8,3100.0,15.4473,15.4543,15.4402,15.4543,3100.0
2009-10-15 13:05:00,21.79,21.81,21.79,21.8,13400.0,15.4473,15.4614,15.4473,15.4543,13400.0
2009-10-15 13:10:00,21.81,21.82,21.8,21.81,19500.0,15.4614,15.4685,15.4543,15.4614,19500.0
2009-10-15 13:15:00,21.8,21.83,21.8,21.82,8000.0,15.4543,15.4756,15.4543,15.4685,8000.0
2009-10-15 13:20:00,21.81,21.82,21.81,21.82,3400.0,15.4614,15.4685,15.4614,15.4685,3400.0
2009-10-15 13:25:00,21.82,21.85,21.82,21.85,3900.0,15.4685,15.4898,15.4685,15.4898,3900.0
2009-10-15 13:30:00,21.85,21.87,21.84,21.85,12200.0,15.4898,15.504,15.4827,15.4898,12200.0
2009-10-15 13:35:00,21.85,21.88,21.84,21.86,3800.0,15.4898,15.5111,15.4827,15.4969,3800.0
2009-10-15 13:40:00,21.87,21.88,21.85,21.86,4200.0,15.504,15.5111,15.4898,15.4969,4200.0
2009-10-15 13:45:00,21.87,21.87,21.8,21.82,26500.0,15.504,15.504,15.4543,15.4685,26500.0
2009-10-15 13:50:00,21.82,21.82,21.82,21.82,1400.0,15.4685,15.4685,15.4685,15.4685,1400.0
2009-10-15 13:55:00,21.83,21.85,21.82,21.83,20900.0,15.4756,15.4898,15.4685,15.4756,20900.0
2009-10-15 14:00:00,21.83,21.84,21.83,21.84,10900.0,15.4756,15.4827,15.4756,15.4827,10900.0
2009-10-15 14:05:00,21.84,21.84,21.8,21.8,40700.0,15.4827,15.4827,15.4543,15.4543,40700.0
2009-10-15 14:10:00,21.8,21.82,21.79,21.79,22100.0,15.4543,15.4685,15.4473,15.4473,22100.0
2009-10-15 14:15:00,21.78,21.81,21.77,21.79,63900.0,15.4402,15.4614,15.4331,15.4473,63900.0
2009-10-15 14:20:00,21.78,21.81,21.77,21.79,120900.0,15.4402,15.4614,15.4331,15.4473,120900.0
2009-10-15 14:25:00,21.78,21.78,21.76,21.78,25800.0,15.4402,15.4402,15.426,15.4402,25800.0
2009-10-15 14:30:00,21.77,21.8,21.77,21.8,11800.0,15.4331,15.4543,15.4331,15.4543,11800.0
2009-10-15 14:35:00,21.8,21.81,21.79,21.8,7300.0,15.4543,15.4614,15.4473,15.4543,7300.0
2009-10-15 14:40:00,21.8,21.81,21.8,21.81,13000.0,15.4543,15.4614,15.4543,15.4614,13000.0
2009-10-15 14:45:00,21.81,21.81,21.78,21.79,15400.0,15.4614,15.4614,15.4402,15.4473,15400.0
2009-10-15 14:50:00,21.79,21.8,21.78,21.8,37600.0,15.4473,15.4543,15.4402,15.4543,37600.0
2009-10-15 14:55:00,21.8,21.81,21.79,21.81,3900.0,15.4543,15.4614,15.4473,15.4614,3900.0
2009-10-15 15:00:00,21.81,21.82,21.8,21.82,41600.0,15.4614,15.4685,15.4543,15.4685,41600.0
2009-10-15 15:05:00,21.83,21.87,21.81,21.84,351100.0,15.4756,15.504,15.4614,15.4827,351100.0
2009-10-15 15:10:00,21.84,21.85,21.83,21.84,26500.0,15.4827,15.4898,15.4756,15.4827,26500.0
2009-10-15 15:15:00,21.83,21.84,21.82,21.82,13400.0,15.4756,15.4827,15.4685,15.4685,13400.0
2009-10-15 15:20:00,21.82,21.84,21.82,21.82,35900.0,15.4685,15.4827,15.4685,15.4685,35900.0
2009-10-15 15:25:00,21.83,21.84,21.81,21.82,65200.0,15.4756,15.4827,15.4614,15.4685,65200.0
2009-10-15 15:30:00,21.82,21.84,21.81,21.83,43200.0,15.4685,15.4827,15.4614,15.4756,43200.0
2009-10-15 15:35:00,21.84,21.85,21.78,21.81,219100.0,15.4827,15.4898,15.4402,15.4614,219100.0
2009-10-15 15:40:00,21.82,21.82,21.78,21.79,94600.0,15.4685,15.4685,15.4402,15.4473,94600.0
2009-10-15 15:45:00,21.79,21.8,21.78,21.79,140900.0,15.4473,15.4543,15.4402,15.4473,140900.0
2009-10-15 15:50:00,21.8,21.83,21.79,21.81,102100.0,15.4543,15.4756,15.4473,15.4614,102100.0
2009-10-15 15:55:00,21.81,21.82,21.8,21.81,138500.0,15.4614,15.4685,15.4543,15.4614,138500.0
2009-10-16 09:30:00,21.58,21.62,21.51,21.58,71900.0,15.2984,15.3267,15.2488,15.2984,71900.0
2009-10-16 09:35:00,21.58,21.58,21.46,21.5,26100.0,15.2984,15.2984,15.2133,15.2417,26100.0
2009-10-16 09:40:00,21.51,21.64,21.51,21.64,107100.0,15.2488,15.3409,15.2488,15.3409,107100.0
2009-10-16 09:45:00,21.62,21.66,21.6,21.66,24200.0,15.3267,15.3551,15.3126,15.3551,24200.0
2009-10-16 09:50:00,21.65,21.7,21.61,21.65,62300.0,15.348,15.3835,15.3197,15.348,62300.0
2009-10-16 09:55:00,21.63,21.67,21.56,21.56,104600.0,15.3338,15.3622,15.2842,15.2842,104600.0
2009-10-16 10:00:00,21.55,21.55,21.43,21.45,81900.0,15.2771,15.2771,15.192,15.2062,81900.0
2009-10-16 10:05:00,21.45,21.48,21.43,21.47,14400.0,15.2062,15.2275,15.192,15.2204,14400.0
2009-10-16 10:10:00,21.46,21.48,21.43,21.45,11300.0,15.2133,15.2275,15.192,15.2062,11300.0
2009-10-16 10:15:00,21.44,21.47,21.44,21.46,39900.0,15.1991,15.2204,15.1991,15.2133,39900.0
2009-10-16 10:20:00,21.46,21.49,21.46,21.47,9700.0,15.2133,15.2346,15.2133,15.2204,9700.0
2009-10-16 10:25:00,21.46,21.47,21.45,21.46,10500.0,15.2133,15.2204,15.2062,15.2133,10500.0
2009-10-16 10:30:00,21.46,21.48,21.45,21.47,35300.0,15.2133,15.2275,15.2062,15.2204,35300.0
2009-10-16 10:35:00,21.48,21.48,21.43,21.44,23200.0,15.2275,15.2275,15.192,15.1991,23200.0
2009-10-16 10:40:00,21.44,21.44,21.36,21.39,63100.0,15.1991,15.1991,15.1424,15.1637,63100.0
2009-10-16 10:45:00,21.39,21.41,21.39,21.41,10100.0,15.1637,15.1779,15.1637,15.1779,10100.0
2009-10-16 10:50:00,21.4,21.41,21.36,21.38,42300.0,15.1708,15.1779,15.1424,15.1566,42300.0
2009-10-16 10:55:00,21.37,21.39,21.33,21.33,16500.0,15.1495,15.1637,15.1212,15.1212,16500.0
2009-10-16 11:00:00,21.34,21.36,21.33,21.35,24300.0,15.1282,15.1424,15.1212,15.1353,24300.0
2009-10-16 11:05:00,21.34,21.34,21.31,21.32,150800.0,15.1282,15.1282,15.107,15.1141,150800.0
2009-10-16 11:10:00,21.31,21.33,21.27,21.27,113500.0,15.107,15.1212,15.0786,15.0786,113500.0
2009-10-16 11:15:00,21.28,21.35,21.27,21.35,25700.0,15.0857,15.1353,15.0786,15.1353,25700.0
2009-10-16 11:20:00,21.35,21.37,21.32,21.32,64500.0,15.1353,15.1495,15.1141,15.1141,64500.0
2009-10-16 11:25:00,21.32,21.33,21.3,21.33,28400.0,15.1141,15.1212,15.0999,15.1212,28400.0
2009-10-16 11:30:00,21.33,21.35,21.29,21.32,71800.0,15.1212,15.1353,15.0928,15.1141,71800.0
2009-10-16 11:35:00,21.31,21.33,21.3,21.32,7200.0,15.107,15.1212,15.0999,15.1141,7200.0
2009-10-16 11:40:00,21.32,21.35,21.32,21.35,13400.0,15.1141,15.1353,15.1141,15.1353,13400.0
2009-10-16 11:45:00,21.35,21.36,21.34,21.35,12300.0,15.1353,15.1424,15.1282,15.1353,12300.0
2009-10-16 11:50:00,21.35,21.36,21.35,21.36,4500.0,15.1353,15.1424,15.1353,15.1424,4500.0
2009-10-16 11:55:00,21.36,21.41,21.36,21.41,9300.0,15.1424,15.1779,15.1424,15.1779,9300.0
2009-10-16 12:00:00,21.42,21.42,21.4,21.41,1500.0,15.185,15.185,15.1708,15.1779,1500.0
2009-10-16 12:05:00,21.41,21.43,21.38,21.39,56200.0,15.1779,15.192,15.1566,15.1637,56200.0
2009-10-16 12:10:00,21.38,21.39,21.38,21.38,17400.0,15.1566,15.1637,15.1566,15.1566,17400.0
2009-10-16 12:15:00,21.39,21.39,21.38,21.38,34900.0,15.1637,15.1637,15.1566,15.1566,34900.0
2009-10-16 12:20:00,21.38,21.38,21.35,21.35,41700.0,15.1566,15.1566,15.1353,15.1353,41700.0
2009-10-16 12:25:00,21.35,21.36,21.34,21.35,10300.0,15.1353,15.1424,15.1282,15.1353,10300.0
2009-10-16 12:30:00,21.35,21.36,21.34,21.34,7400.0,15.1353,15.1424,15.1282,15.1282,7400.0
2009-10-16 12:35:00,21.34,21.36,21.34,21.36,5700.0,15.1282,15.1424,15.1282,15.1424,5700.0
2009-10-16 12:40:00,21.36,21.37,21.36,21.36,1200.0,15.1424,15.1495,15.1424,15.1424,1200.0
2009-10-16 12:45:00,21.36,21.37,21.34,21.37,13400.0,15.1424,15.1495,15.1282,15.1495,13400.0
2009-10-16 12:50:00,21.37,21.4,21.37,21.4,16600.0,15.1495,15.1708,15.1495,15.1708,16600.0
2009-10-16 12:55:00,21.39,21.4,21.37,21.38,21200.0,15.1637,15.1708,15.1495,15.1566,21200.0
2009-10-16 13:00:00,21.37,21.39,21.37,21.39,8800.0,15.1495,15.1637,15.1495,15.1637,8800.0
2009-10-16 13:05:00,21.39,21.39,21.37,21.39,11700.0,15.1637,15.1637,15.1495,15.1637,11700.0
2009-10-16 13:10:00,21.38,21.42,21.38,21.41,21300.0,15.1566,15.185,15.1566,15.1779,21300.0
2009-10-16 13:15:00,21.42,21.47,21.42,21.46,18400.0,15.185,15.2204,15.185,15.2133,18400.0
2009-10-16 13:20:00,21.47,21.49,21.46,21.48,18400.0,15.2204,15.2346,15.2133,15.2275,18400.0
2009-10-16 13:25:00,21.49,21.54,21.48,21.54,63600.0,15.2346,15.27,15.2275,15.27,63600.0
2009-10-16 13:30:00,21.54,21.55,21.51,21.54,135400.0,15.27,15.2771,15.2488,15.27,135400.0
2009-10-16 13:35:00,21.54,21.54,21.53,21.53,7000.0,15.27,15.27,15.2629,15.2629,7000.0
2009-10-16 13:40:00,21.54,21.54,21.53,21.53,1700.0,15.27,15.27,15.2629,15.2629,1700.0
2009-10-16 13:45:00,21.54,21.54,21.53,21.53,1300.0,15.27,15.27,15.2629,15.2629,1300.0
2009-10-16 13:50:00,21.53,21.54,21.5,21.5,40300.0,15.2629,15.27,15.2417,15.2417,40300.0
2009-10-16 13:55:00,21.5,21.51,21.5,21.5,57300.0,15.2417,15.2488,15.2417,15.2417,57300.0
2009-10-16 14:00:00,21.5,21.5,21.48,21.49,14900.0,15.2417,15.2417,15.2275,15.2346,14900.0
2009-10-16 14:05:00,21.48,21.48,21.47,21.48,7300.0,15.2275,15.2275,15.2204,15.2275,7300.0
2009-10-16 14:10:00,21.48,21.48,21.46,21.48,8900.0,15.2275,15.2275,15.2133,15.2275,8900.0
2009-10-16 14:15:00,21.48,21.49,21.48,21.48,23200.0,15.2275,15.2346,15.2275,15.2275,23200.0
2009-10-16 14:20:00,21.49,21.5,21.47,21.5,37700.0,15.2346,15.2417,15.2204,15.2417,37700.0
2009-10-16 14:25:00,21.5,21.51,21.47,21.47,31500.0,15.2417,15.2488,15.2204,15.2204,31500.0
2009-10-16 14:30:00,21.47,21.5,21.45,21.48,23400.0,15.2204,15.2417,15.2062,15.2275,23400.0
2009-10-16 14:35:00,21.48,21.5,21.48,21.49,2300.0,15.2275,15.2417,15.2275,15.2346,2300.0
2009-10-16 14:40:00,21.49,21.49,21.48,21.48,2700.0,15.2346,15.2346,15.2275,15.2275,2700.0
2009-10-16 14:45:00,21.48,21.49,21.46,21.48,18400.0,15.2275,15.2346,15.2133,15.2275,18400.0
2009-10-16 14:50:00,21.49,21.49,21.48,21.49,3700.0,15.2346,15.2346,15.2275,15.2346,3700.0
2009-10-16 14:55:00,21.49,21.5,21.49,21.49,2800.0,15.2346,15.2417,15.2346,15.2346,2800.0
2009-10-16 15:00:00,21.49,21.49,21.48,21.49,1200.0,15.2346,15.2346,15.2275,15.2346,1200.0
2009-10-16 15:05:00,21.49,21.49,21.47,21.48,3800.0,15.2346,15.2346,15.2204,15.2275,3800.0
2009-10-16 15:10:00,21.48,21.52,21.48,21.49,48900.0,15.2275,15.2558,15.2275,15.2346,48900.0
2009-10-16 15:15:00,21.49,21.51,21.48,21.49,21200.0,15.2346,15.2488,15.2275,15.2346,21200.0
2009-10-16 15:20:00,21.49,21.49,21.46,21.48,18500.0,15.2346,15.2346,15.2133,15.2275,18500.0
2009-10-16 15:25:00,21.48,21.51,21.48,21.5,30900.0,15.2275,15.2488,15.2275,15.2417,30900.0
2009-10-16 15:30:00,21.5,21.52,21.48,21.5,68200.0,15.2417,15.2558,15.2275,15.2417,68200.0
2009-10-16 15:35:00,21.5,21.55,21.5,21.53,34500.0,15.2417,15.2771,15.2417,15.2629,34500.0
2009-10-16 15:40:00,21.54,21.57,21.52,21.52,39200.0,15.27,15.2913,15.2558,15.2558,39200.0
2009-10-16 15:45:00,21.52,21.55,21.48,21.51,158900.0,15.2558,15.2771,15.2275,15.2488,158900.0
2009-10-16 15:50:00,21.5,21.51,21.42,21.43,121600.0,15.2417,15.2488,15.185,15.192,121600.0
2009-10-16 15:55:00,21.43,21.44,21.4,21.43,170900.0,15.192,15.1991,15.1708,15.192,170900.0
2009-10-19 09:30:00,21.55,21.61,21.45,21.52,26700.0,15.2771,15.3197,15.2062,15.2558,26700.0
2009-10-19 09:35:00,21.52,21.58,21.48,21.48,37200.0,15.2558,15.2984,15.2275,15.2275,37200.0
2009-10-19 09:40:00,21.52,21.53,21.41,21.42,35200.0,15.2558,15.2629,15.1779,15.185,35200.0
2009-10-19 09:45:00,21.42,21.42,21.31,21.34,257200.0,15.185,15.185,15.107,15.1282,257200.0
2009-10-19 09:50:00,21.34,21.35,21.34,21.34,30500.0,15.1282,15.1353,15.1282,15.1282,30500.0
2009-10-19 09:55:00,21.34,21.34,21.21,21.22,123800.0,15.1282,15.1282,15.0361,15.0432,123800.0
2009-10-19 10:00:00,21.22,21.24,21.21,21.24,34300.0,15.0432,15.0574,15.0361,15.0574,34300.0
2009-10-19 10:05:00,21.24,21.29,21.24,21.26,41900.0,15.0574,15.0928,15.0574,15.0715,41900.0
2009-10-19 10:10:00,21.26,21.27,21.24,21.26,59300.0,15.0715,15.0786,15.0574,15.0715,59300.0
2009-10-19 10:15:00,21.26,21.28,21.23,21.28,10200.0,15.0715,15.0857,15.0503,15.0857,10200.0
2009-10-19 10:20:00,21.27,21.43,21.27,21.42,12100.0,15.0786,15.192,15.0786,15.185,12100.0
2009-10-19 10:25:00,21.43,21.43,21.4,21.4,11100.0,15.192,15.192,15.1708,15.1708,11100.0
2009-10-19 10:30:00,21.41,21.51,21.41,21.49,17900.0,15.1779,15.2488,15.1779,15.2346,17900.0
2009-10-19 10:35:00,21.49,21.49,21.43,21.44,16200.0,15.2346,15.2346,15.192,15.1991,16200.0
2009-10-19 10:40:00,21.43,21.48,21.43,21.45,12900.0,15.192,15.2275,15.192,15.2062,12900.0
2009-10-19 10:45:00,21.45,21.49,21.39,21.39,183700.0,15.2062,15.2346,15.1637,15.1637,183700.0
2009-10-19 10:50:00,21.4,21.44,21.4,21.43,16100.0,15.1708,15.1991,15.1708,15.192,16100.0
2009-10-19 10:55:00,21.43,21.5,21.43,21.49,59500.0,15.192,15.2417,15.192,15.2346,59500.0
2009-10-19 11:00:00,21.5,21.55,21.5,21.53,555200.0,15.2417,15.2771,15.2417,15.2629,555200.0
2009-10-19 11:05:00,21.53,21.56,21.53,21.53,11700.0,15.2629,15.2842,15.2629,15.2629,11700.0
2009-10-19 11:10:00,21.53,21.56,21.53,21.55,12900.0,15.2629,15.2842,15.2629,15.2771,12900.0
2009-10-19 11:15:00,21.55,21.57,21.55,21.56,26200.0,15.2771,15.2913,15.2771,15.2842,26200.0
2009-10-19 11:20:00,21.56,21.6,21.55,21.59,26200.0,15.2842,15.3126,15.2771,15.3055,26200.0
2009-10-19 11:25:00,21.6,21.64,21.6,21.63,37400.0,15.3126,15.3409,15.3126,15.3338,37400.0
2009-10-19 11:30:00,21.63,21.65,21.59,21.61,25600.0,15.3338,15.348,15.3055,15.3197,25600.0
2009-10-19 11:35:00,21.61,21.62,21.6,21.61,15700.0,15.3197,15.3267,15.3126,15.3197,15700.0
2009-10-19 11:40:00,21.6,21.61,21.6,21.6,13500.0,15.3126,15.3197,15.3126,15.3126,13500.0
2009-10-19 11:45:00,21.6,21.62,21.6,21.62,17700.0,15.3126,15.3267,15.3126,15.3267,17700.0
2009-10-19 11:50:00,21.62,21.64,21.6,21.62,57500.0,15.3267,15.3409,15.3126,15.3267,57500.0
2009-10-19 11:55:00,21.63,21.63,21.6,21.61,26400.0,15.3338,15.3338,15.3126,15.3197,26400.0
2009-10-19 12:00:00,21.62,21.62,21.6,21.62,23900.0,15.3267,15.3267,15.3126,15.3267,23900.0
2009-10-19 12:05:00,21.61,21.64,21.61,21.64,22000.0,15.3197,15.3409,15.3197,15.3409,22000.0
2009-10-19 12:10:00,21.63,21.63,21.61,21.62,16000.0,15.3338,15.3338,15.3197,15.3267,16000.0
2009-10-19 12:15:00,21.62,21.63,21.61,21.63,18200.0,15.3267,15.3338,15.3197,15.3338,18200.0
2009-10-19 12:20:00,21.62,21.63,21.61,21.63,26000.0,15.3267,15.3338,15.3197,15.3338,26000.0
2009-10-19 12:25:00,21.63,21.64,21.61,21.62,14300.0,15.3338,15.3409,15.3197,15.3267,14300.0
2009-10-19 12:30:00,21.61,21.62,21.61,21.62,14900.0,15.3197,15.3267,15.3197,15.3267,14900.0
2009-10-19 12:35:00,21.61,21.63,21.61,21.62,17100.0,15.3197,15.3338,15.3197,15.3267,17100.0
2009-10-19 12:40:00,21.63,21.64,21.62,21.63,14100.0,15.3338,15.3409,15.3267,15.3338,14100.0
2009-10-19 12:45:00,21.63,21.64,21.63,21.63,19000.0,15.3338,15.3409,15.3338,15.3338,19000.0
2009-10-19 12:50:00,21.64,21.64,21.62,21.63,17900.0,15.3409,15.3409,15.3267,15.3338,17900.0
2009-10-19 12:55:00,21.63,21.63,21.62,21.62,25200.0,15.3338,15.3338,15.3267,15.3267,25200.0
2009-10-19 13:00:00,21.62,21.63,21.55,21.6,63900.0,15.3267,15.3338,15.2771,15.3126,63900.0
2009-10-19 13:05:00,21.61,21.61,21.6,21.61,18000.0,15.3197,15.3197,15.3126,15.3197,18000.0
2009-10-19 13:10:00,21.6,21.61,21.59,21.59,15900.0,15.3126,15.3197,15.3055,15.3055,15900.0
2009-10-19 13:15:00,21.59,21.59,21.56,21.56,19200.0,15.3055,15.3055,15.2842,15.2842,19200.0
2009-10-19 13:20:00,21.57,21.58,21.57,21.57,14600.0,15.2913,15.2984,15.2913,15.2913,14600.0
2009-10-19 13:25:00,21.56,21.61,21.56,21.58,34400.0,15.2842,15.3197,15.2842,15.2984,34400.0
2009-10-19 13:30:00,21.57,21.6,21.57,21.59,17500.0,15.2913,15.3126,15.2913,15.3055,17500.0
2009-10-19 13:35:00,21.58,21.63,21.58,21.6,36700.0,15.2984,15.3338,15.2984,15.3126,36700.0
2009-10-19 13:40:00,21.6,21.61,21.57,21.58,21200.0,15.3126,15.3197,15.2913,15.2984,21200.0
2009-10-19 13:45:00,21.58,21.58,21.54,21.54,20000.0,15.2984,15.2984,15.27,15.27,20000.0
2009-10-19 13:50:00,21.54,21.58,21.54,21.57,18000.0,15.27,15.2984,15.27,15.2913,18000.0
2009-10-19 13:55:00,21.57,21.59,21.57,21.57,26200.0,15.2913,15.3055,15.2913,15.2913,26200.0
2009-10-19 14:00:00,21.57,21.58,21.56,21.58,26500.0,15.2913,15.2984,15.2842,15.2984,26500.0
2009-10-19 14:05:00,21.59,21.6,21.54,21.54,68300.0,15.3055,15.3126,15.27,15.27,68300.0
2009-10-19 14:10:00,21.54,21.58,21.54,21.57,141500.0,15.27,15.2984,15.27,15.2913,141500.0
2009-10-19 14:15:00,21.57,21.58,21.56,21.57,36200.0,15.2913,15.2984,15.2842,15.2913,36200.0
2009-10-19 14:20:00,21.57,21.58,21.52,21.57,43500.0,15.2913,15.2984,15.2558,15.2913,43500.0
2009-10-19 14:25:00,21.57,21.58,21.56,21.57,20800.0,15.2913,15.2984,15.2842,15.2913,20800.0
2009-10-19 14:30:00,21.58,21.58,21.55,21.55,34700.0,15.2984,15.2984,15.2771,15.2771,34700.0
2009-10-19 14:35:00,21.56,21.56,21.52,21.53,50900.0,15.2842,15.2842,15.2558,15.2629,50900.0
2009-10-19 14:40:00,21.54,21.56,21.54,21.55,57200.0,15.27,15.2842,15.27,15.2771,57200.0
2009-10-19 14:45:00,21.55,21.56,21.55,21.55,21000.0,15.2771,15.2842,15.2771,15.2771,21000.0
2009-10-19 14:50:00,21.56,21.57,21.56,21.56,20500.0,15.2842,15.2913,15.2842,15.2842,20500.0
2009-10-19 14:55:00,21.57,21.6,21.57,21.59,108900.0,15.2913,15.3126,15.2913,15.3055,108900.0
2009-10-19 15:00:00,21.59,21.6,21.58,21.59,20100.0,15.3055,15.3126,15.2984,15.3055,20100.0
2009-10-19 15:05:00,21.59,21.6,21.58,21.59,51900.0,15.3055,15.3126,15.2984,15.3055,51900.0
2009-10-19 15:10:00,21.59,21.62,21.59,21.59,35800.0,15.3055,15.3267,15.3055,15.3055,35800.0
2009-10-19 15:15:00,21.59,21.6,21.57,21.59,31700.0,15.3055,15.3126,15.2913,15.3055,31700.0
2009-10-19 15:20:00,21.59,21.6,21.56,21.56,31500.0,15.3055,15.3126,15.2842,15.2842,31500.0
2009-10-19 15:25:00,21.56,21.58,21.56,21.56,27100.0,15.2842,15.2984,15.2842,15.2842,27100.0
2009-10-19 15:30:00,21.56,21.57,21.54,21.56,183100.0,15.2842,15.2913,15.27,15.2842,183100.0
2009-10-19 15:35:00,21.55,21.55,21.52,21.52,21000.0,15.2771,15.2771,15.2558,15.2558,21000.0
2009-10-19 15:40:00,21.52,21.56,21.5,21.54,154000.0,15.2558,15.2842,15.2417,15.27,154000.0
2009-10-19 15:45:00,21.54,21.56,21.52,21.54,46900.0,15.27,15.2842,15.2558,15.27,46900.0
2009-10-19 15:50:00,21.54,21.56,21.54,21.56,123400.0,15.27,15.2842,15.27,15.2842,123400.0
2009-10-19 15:55:00,21.56,21.56,21.48,21.49,216900.0,15.2842,15.2842,15.2275,15.2346,216900.0
2009-10-20 09:30:00,21.37,21.5,21.36,21.4,98300.0,15.1495,15.2417,15.1424,15.1708,98300.0
2009-10-20 09:35:00,21.39,21.39,21.09,21.09,129700.0,15.1637,15.1637,14.951,14.951,129700.0
2009-10-20 09:40:00,21.1,21.19,21.09,21.14,74700.0,14.9581,15.0219,14.951,14.9865,74700.0
2009-10-20 09:45:00,21.13,21.14,21.11,21.12,31300.0,14.9794,14.9865,14.9652,14.9723,31300.0
2009-10-20 09:50:00,21.12,21.18,21.11,21.18,11600.0,14.9723,15.0148,14.9652,15.0148,11600.0
2009-10-20 09:55:00,21.17,21.19,21.16,21.18,30800.0,15.0077,15.0219,15.0006,15.0148,30800.0
2009-10-20 10:00:00,21.18,21.22,21.17,21.18,29200.0,15.0148,15.0432,15.0077,15.0148,29200.0
2009-10-20 10:05:00,21.18,21.18,21.14,21.14,22700.0,15.0148,15.0148,14.9865,14.9865,22700.0
2009-10-20 10:10:00,21.14,21.18,21.14,21.17,37700.0,14.9865,15.0148,14.9865,15.0077,37700.0
2009-10-20 10:15:00,21.16,21.16,21.11,21.12,38600.0,15.0006,15.0006,14.9652,14.9723,38600.0
2009-10-20 10:20:00,21.12,21.16,21.11,21.16,26300.0,14.9723,15.0006,14.9652,15.0006,26300.0
2009-10-20 10:25:00,21.16,21.19,21.16,21.18,15400.0,15.0006,15.0219,15.0006,15.0148,15400.0
2009-10-20 10:30:00,21.18,21.18,21.14,21.14,15500.0,15.0148,15.0148,14.9865,14.9865,15500.0
2009-10-20 10:35:00,21.15,21.16,21.15,21.16,30800.0,14.9936,15.0006,14.9936,15.0006,30800.0
2009-10-20 10:40:00,21.16,21.16,21.14,21.14,17700.0,15.0006,15.0006,14.9865,14.9865,17700.0
2009-10-20 10:45:00,21.14,21.17,21.14,21.17,20900.0,14.9865,15.0077,14.9865,15.0077,20900.0
2009-10-20 10:50:00,21.17,21.24,21.16,21.24,29700.0,15.0077,15.0574,15.0006,15.0574,29700.0
2009-10-20 10:55:00,21.25,21.25,21.18,21.18,172600.0,15.0644,15.0644,15.0148,15.0148,172600.0
2009-10-20 11:00:00,21.18,21.21,21.17,21.19,73300.0,15.0148,15.0361,15.0077,15.0219,73300.0
2009-10-20 11:05:00,21.2,21.21,21.19,21.2,70600.0,15.029,15.0361,15.0219,15.029,70600.0
2009-10-20 11:10:00,21.2,21.2,21.17,21.18,29900.0,15.029,15.029,15.0077,15.0148,29900.0
2009-10-20 11:15:00,21.19,21.19,21.17,21.18,74600.0,15.0219,15.0219,15.0077,15.0148,74600.0
2009-10-20 11:20:00,21.17,21.19,21.16,21.18,13000.0,15.0077,15.0219,15.0006,15.0148,13000.0
2009-10-20 11:25:00,21.18,21.18,21.16,21.17,25400.0,15.0148,15.0148,15.0006,15.0077,25400.0
2009-10-20 11:30:00,21.17,21.17,21.15,21.15,28700.0,15.0077,15.0077,14.9936,14.9936,28700.0
2009-10-20 11:35:00,21.15,21.15,21.08,21.08,49100.0,14.9936,14.9936,14.9439,14.9439,49100.0
2009-10-20 11:40:00,21.09,21.1,21.07,21.07,42100.0,14.951,14.9581,14.9368,14.9368,42100.0
2009-10-20 11:45:00,21.06,21.07,21.02,21.07,42700.0,14.9297,14.9368,14.9014,14.9368,42700.0
2009-10-20 11:50:00,21.07,21.1,21.06,21.09,21600.0,14.9368,14.9581,14.9297,14.951,21600.0
2009-10-20 11:55:00,21.09,21.09,21.06,21.06,34200.0,14.951,14.951,14.9297,14.9297,34200.0
2009-10-20 12:00:00,21.06,21.07,21.01,21.01,60500.0,14.9297,14.9368,14.8943,14.8943,60500.0
2009-10-20 12:05:00,21.01,21.02,20.98,21.01,42300.0,14.8943,14.9014,14.873,14.8943,42300.0
2009-10-20 12:10:00,21.01,21.04,21.0,21.04,34400.0,14.8943,14.9156,14.8872,14.9156,34400.0
2009-10-20 12:15:00,21.03,21.04,21.01,21.01,12800.0,14.9085,14.9156,14.8943,14.8943,12800.0
2009-10-20 12:20:00,21.01,21.03,21.01,21.02,17800.0,14.8943,14.9085,14.8943,14.9014,17800.0
2009-10-20 12:25:00,21.02,21.03,21.01,21.03,39800.0,14.9014,14.9085,14.8943,14.9085,39800.0
2009-10-20 12:30:00,21.03,21.03,21.02,21.02,10800.0,14.9085,14.9085,14.9014,14.9014,10800.0
2009-10-20 12:35:00,21.03,21.03,20.99,21.0,17100.0,14.9085,14.9085,14.8801,14.8872,17100.0
2009-10-20 12:40:00,21.0,21.04,20.99,21.0,145300.0,14.8872,14.9156,14.8801,14.8872,145300.0
2009-10-20 12:45:00,21.01,21.04,21.01,21.02,12900.0,14.8943,14.9156,14.8943,14.9014,12900.0
2009-10-20 12:50:00,21.03,21.05,21.03,21.04,12500.0,14.9085,14.9227,14.9085,14.9156,12500.0
2009-10-20 12:55:00,21.04,21.05,21.03,21.04,7600.0,14.9156,14.9227,14.9085,14.9156,7600.0
2009-10-20 13:00:00,21.05,21.09,21.05,21.08,8100.0,14.9227,14.951,14.9227,14.9439,8100.0
2009-10-20 13:05:00,21.08,21.09,21.07,21.07,14900.0,14.9439,14.951,14.9368,14.9368,14900.0
2009-10-20 13:10:00,21.07,21.08,21.07,21.08,9400.0,14.9368,14.9439,14.9368,14.9439,9400.0
2009-10-20 13:15:00,21.1,21.1,21.05,21.05,37500.0,14.9581,14.9581,14.9227,14.9227,37500.0
2009-10-20 13:20:00,21.05,21.07,21.05,21.07,9600.0,14.9227,14.9368,14.9227,14.9368,9600.0
2009-10-20 13:25:00,21.06,21.1,21.06,21.1,9900.0,14.9297,14.9581,14.9297,14.9581,9900.0
2009-10-20 13:30:00,21.1,21.12,21.1,21.1,9100.0,14.9581,14.9723,14.9581,14.9581,9100.0
2009-10-20 13:35:00,21.1,21.1,21.09,21.09,8800.0,14.9581,14.9581,14.951,14.951,8800.0
2009-10-20 13:40:00,21.09,21.09,21.08,21.08,8000.0,14.951,14.951,14.9439,14.9439,8000.0
2009-10-20 13:45:00,21.09,21.11,21.08,21.1,17400.0,14.951,14.9652,14.9439,14.9581,17400.0
2009-10-20 13:50:00,21.1,21.1,21.08,21.08,9700.0,14.9581,14.9581,14.9439,14.9439,9700.0
2009-10-20 13:55:00,21.08,21.08,21.02,21.02,81800.0,14.9439,14.9439,14.9014,14.9014,81800.0
2009-10-20 14:00:00,21.02,21.05,21.02,21.04,19400.0,14.9014,14.9227,14.9014,14.9156,19400.0
2009-10-20 14:05:00,21.05,21.09,21.04,21.08,10000.0,14.9227,14.951,14.9156,14.9439,10000.0
2009-10-20 14:10:00,21.08,21.08,21.07,21.08,10000.0,14.9439,14.9439,14.9368,14.9439,10000.0
2009-10-20 14:15:00,21.07,21.12,21.07,21.12,21100.0,14.9368,14.9723,14.9368,14.9723,21100.0
2009-10-20 14:20:00,21.12,21.12,21.1,21.1,15400.0,14.9723,14.9723,14.9581,14.9581,15400.0
2009-10-20 14:25:00,21.08,21.08,21.06,21.06,129100.0,14.9439,14.9439,14.9297,14.9297,129100.0
2009-10-20 14:30:00,21.05,21.08,21.02,21.07,97200.0,14.9227,14.9439,14.9014,14.9368,97200.0
2009-10-20 14:35:00,21.07,21.09,21.06,21.09,24600.0,14.9368,14.951,14.9297,14.951,24600.0
2009-10-20 14:40:00,21.08,21.08,21.06,21.07,20900.0,14.9439,14.9439,14.9297,14.9368,20900.0
2009-10-20 14:45:00,21.06,21.08,21.03,21.05,96800.0,14.9297,14.9439,14.9085,14.9227,96800.0
2009-10-20 14:50:00,21.04,21.04,21.0,21.01,172300.0,14.9156,14.9156,14.8872,14.8943,172300.0
2009-10-20 14:55:00,21.01,21.03,20.99,21.02,101600.0,14.8943,14.9085,14.8801,14.9014,101600.0
2009-10-20 15:00:00,21.02,21.05,21.02,21.05,54200.0,14.9014,14.9227,14.9014,14.9227,54200.0
2009-10-20 15:05:00,21.04,21.04,20.99,21.0,79300.0,14.9156,14.9156,14.8801,14.8872,79300.0
2009-10-20 15:10:00,21.0,21.02,21.0,21.02,23400.0,14.8872,14.9014,14.8872,14.9014,23400.0
2009-10-20 15:15:00,21.02,21.05,21.01,21.04,39500.0,14.9014,14.9227,14.8943,14.9156,39500.0
2009-10-20 15:20:00,21.05,21.05,21.04,21.04,61500.0,14.9227,14.9227,14.9156,14.9156,61500.0
2009-10-20 15:25:00,21.04,21.07,21.03,21.07,47800.0,14.9156,14.9368,14.9085,14.9368,47800.0
2009-10-20 15:30:00,21.07,21.1,21.07,21.07,59400.0,14.9368,14.9581,14.9368,14.9368,59400.0
2009-10-20 15:35:00,21.07,21.1,21.07,21.08,34400.0,14.9368,14.9581,14.9368,14.9439,34400.0
2009-10-20 15:40:00,21.09,21.13,21.08,21.12,51400.0,14.951,14.9794,14.9439,14.9723,51400.0
2009-10-20 15:45:00,21.12,21.13,21.1,21.11,112600.0,14.9723,14.9794,14.9581,14.9652,112600.0
2009-10-20 15:50:00,21.11,21.11,21.09,21.1,48500.0,14.9652,14.9652,14.951,14.9581,48500.0
2009-10-20 15:55:00,21.1,21.14,21.09,21.14,216600.0,14.9581,14.9865,14.951,14.9865,216600.0
2009-10-21 09:30:00,21.1,21.1,21.01,21.01,35200.0,14.9581,14.9581,14.8943,14.8943,35200.0
2009-10-21 09:35:00,21.0,21.19,20.98,21.15,81600.0,14.8872,15.0219,14.873,14.9936,81600.0
2009-10-21 09:40:00,21.16,21.21,21.14,21.21,100200.0,15.0006,15.0361,14.9865,15.0361,100200.0
2009-10-21 09:45:00,21.22,21.25,21.17,21.25,105600.0,15.0432,15.0644,15.0077,15.0644,105600.0
2009-10-21 09:50:00,21.23,21.37,21.23,21.33,65100.0,15.0503,15.1495,15.0503,15.1212,65100.0
2009-10-21 09:55:00,21.32,21.32,21.25,21.27,525700.0,15.1141,15.1141,15.0644,15.0786,525700.0
2009-10-21 10:00:00,21.26,21.32,21.23,21.24,160800.0,15.0715,15.1141,15.0503,15.0574,160800.0
2009-10-21 10:05:00,21.25,21.27,21.22,21.22,135200.0,15.0644,15.0786,15.0432,15.0432,135200.0
2009-10-21 10:10:00,21.22,21.23,21.14,21.14,136300.0,15.0432,15.0503,14.9865,14.9865,136300.0
2009-10-21 10:15:00,21.15,21.22,21.15,21.17,72400.0,14.9936,15.0432,14.9936,15.0077,72400.0
2009-10-21 10:20:00,21.16,21.17,21.13,21.13,71300.0,15.0006,15.0077,14.9794,14.9794,71300.0
2009-10-21 10:25:00,21.14,21.16,21.12,21.15,111200.0,14.9865,15.0006,14.9723,14.9936,111200.0
2009-10-21 10:30:00,21.16,21.22,21.16,21.2,89600.0,15.0006,15.0432,15.0006,15.029,89600.0
2009-10-21 10:35:00,21.2,21.21,21.14,21.16,360700.0,15.029,15.0361,14.9865,15.0006,360700.0
2009-10-21 10:40:00,21.16,21.27,21.16,21.27,20000.0,15.0006,15.0786,15.0006,15.0786,20000.0
2009-10-21 10:45:00,21.27,21.28,21.18,21.18,50500.0,15.0786,15.0857,15.0148,15.0148,50500.0
2009-10-21 10:50:00,21.17,21.19,21.15,21.17,48500.0,15.0077,15.0219,14.9936,15.0077,48500.0
2009-10-21 10:55:00,21.17,21.18,21.11,21.13,51500.0,15.0077,15.0148,14.9652,14.9794,51500.0
2009-10-21 11:00:00,21.13,21.14,21.09,21.09,113700.0,14.9794,14.9865,14.951,14.951,113700.0
2009-10-21 11:05:00,21.09,21.1,21.08,21.08,54300.0,14.951,14.9581,14.9439,14.9439,54300.0
2009-10-21 11:10:00,21.09,21.09,21.01,21.04,94900.0,14.951,14.951,14.8943,14.9156,94900.0
2009-10-21 11:15:00,21.03,21.04,21.0,21.0,69600.0,14.9085,14.9156,14.8872,14.8872,69600.0
2009-10-21 11:20:00,21.0,21.02,20.97,21.02,106400.0,14.8872,14.9014,14.8659,14.9014,106400.0
2009-10-21 11:25:00,21.02,21.08,21.01,21.08,14900.0,14.9014,14.9439,14.8943,14.9439,14900.0
2009-10-21 11:30:00,21.07,21.08,21.04,21.04,12300.0,14.9368,14.9439,14.9156,14.9156,12300.0
2009-10-21 11:35:00,21.05,21.12,21.05,21.1,12800.0,14.9227,14.9723,14.9227,14.9581,12800.0
2009-10-21 11:40:00,21.09,21.1,21.07,21.09,24500.0,14.951,14.9581,14.9368,14.951,24500.0
2009-10-21 11:45:00,21.09,21.1,21.04,21.04,23500.0,14.951,14.9581,14.9156,14.9156,23500.0
2009-10-21 11:50:00,21.04,21.05,21.03,21.05,11600.0,14.9156,14.9227,14.9085,14.9227,11600.0
2009-10-21 11:55:00,21.05,21.06,21.03,21.06,9200.0,14.9227,14.9297,14.9085,14.9297,9200.0
2009-10-21 12:00:00,21.06,21.07,21.04,21.04,9200.0,14.9297,14.9368,14.9156,14.9156,9200.0
2009-10-21 12:05:00,21.03,21.04,20.99,20.99,23200.0,14.9085,14.9156,14.8801,14.8801,23200.0
2009-10-21 12:10:00,20.99,21.0,20.97,20.97,7600.0,14.8801,14.8872,14.8659,14.8659,7600.0
2009-10-21 12:15:00,20.97,21.0,20.97,20.99,12600.0,14.8659,14.8872,14.8659,14.8801,12600.0
2009-10-21 12:20:00,21.0,21.0,20.98,21.0,10100.0,14.8872,14.8872,14.873,14.8872,10100.0
2009-10-21 12:25:00,21.0,21.0,20.98,21.0,14800.0,14.8872,14.8872,14.873,14.8872,14800.0
2009-10-21 12:30:00,20.99,21.0,20.97,20.99,10200.0,14.8801,14.8872,14.8659,14.8801,10200.0
2009-10-21 12:35:00,20.98,20.99,20.98,20.99,6200.0,14.873,14.8801,14.873,14.8801,6200.0
2009-10-21 12:40:00,20.99,21.0,20.99,20.99,8200.0,14.8801,14.8872,14.8801,14.8801,8200.0
2009-10-21 12:45:00,20.99,21.0,20.99,20.99,7900.0,14.8801,14.8872,14.8801,14.8801,7900.0
2009-10-21 12:50:00,21.0,21.01,20.99,21.0,21200.0,14.8872,14.8943,14.8801,14.8872,21200.0
2009-10-21 12:55:00,20.99,21.0,20.99,21.0,7000.0,14.8801,14.8872,14.8801,14.8872,7000.0
2009-10-21 13:00:00,20.99,21.01,20.98,20.98,17400.0,14.8801,14.8943,14.873,14.873,17400.0
2009-10-21 13:05:00,20.98,20.99,20.98,20.98,5800.0,14.873,14.8801,14.873,14.873,5800.0
2009-10-21 13:10:00,20.98,20.98,20.97,20.97,29100.0,14.873,14.873,14.8659,14.8659,29100.0
2009-10-21 13:15:00,20.97,20.98,20.9,20.97,396600.0,14.8659,14.873,14.8163,14.8659,396600.0
2009-10-21 13:20:00,20.97,20.98,20.95,20.95,4700.0,14.8659,14.873,14.8518,14.8518,4700.0
2009-10-21 13:25:00,20.95,20.95,20.94,20.94,6200.0,14.8518,14.8518,14.8447,14.8447,6200.0
2009-10-21 13:30:00,20.96,20.96,20.89,20.89,126900.0,14.8589,14.8589,14.8092,14.8092,126900.0
2009-10-21 13:35:00,20.89,20.94,20.89,20.93,39900.0,14.8092,14.8447,14.8092,14.8376,39900.0
2009-10-21 13:40:00,20.93,20.95,20.93,20.93,22100.0,14.8376,14.8518,14.8376,14.8376,22100.0
2009-10-21 13:45:00,20.94,20.94,20.91,20.92,22800.0,14.8447,14.8447,14.8234,14.8305,22800.0
2009-10-21 13:50:00,20.92,20.93,20.92,20.92,24900.0,14.8305,14.8376,14.8305,14.8305,24900.0
2009-10-21 13:55:00,20.92,20.96,20.92,20.95,30000.0,14.8305,14.8589,14.8305,14.8518,30000.0
2009-10-21 14:00:00,20.94,20.95,20.92,20.94,32900.0,14.8447,14.8518,14.8305,14.8447,32900.0
2009-10-21 14:05:00,20.94,20.99,20.94,20.98,35000.0,14.8447,14.8801,14.8447,14.873,35000.0
2009-10-21 14:10:00,20.98,20.98,20.94,20.96,51900.0,14.873,14.873,14.8447,14.8589,51900.0
2009-10-21 14:15:00,20.96,20.96,20.93,20.94,44000.0,14.8589,14.8589,14.8376,14.8447,44000.0
2009-10-21 14:20:00,20.94,20.97,20.94,20.96,33700.0,14.8447,14.8659,14.8447,14.8589,33700.0
2009-10-21 14:25:00,20.96,20.97,20.96,20.96,26700.0,14.8589,14.8659,14.8589,14.8589,26700.0
2009-10-21 14:30:00,20.96,20.98,20.95,20.96,41100.0,14.8589,14.873,14.8518,14.8589,41100.0
2009-10-21 14:35:00,20.95,20.97,20.95,20.96,28900.0,14.8518,14.8659,14.8518,14.8589,28900.0
2009-10-21 14:40:00,20.96,20.98,20.96,20.98,29600.0,14.8589,14.873,14.8589,14.873,29600.0
2009-10-21 14:45:00,20.98,21.0,20.98,21.0,73100.0,14.873,14.8872,14.873,14.8872,73100.0
2009-10-21 14:50:00,21.0,21.0,20.98,20.98,28700.0,14.8872,14.8872,14.873,14.873,28700.0
2009-10-21 14:55:00,20.98,21.02,20.98,21.01,40800.0,14.873,14.9014,14.873,14.8943,40800.0
2009-10-21 15:00:00,21.01,21.02,21.01,21.02,45400.0,14.8943,14.9014,14.8943,14.9014,45400.0
2009-10-21 15:05:00,21.03,21.05,21.02,21.05,36300.0,14.9085,14.9227,14.9014,14.9227,36300.0
2009-10-21 15:10:00,21.05,21.06,21.0,21.0,61500.0,14.9227,14.9297,14.8872,14.8872,61500.0
2009-10-21 15:15:00,21.0,21.01,20.97,20.99,78200.0,14.8872,14.8943,14.8659,14.8801,78200.0
2009-10-21 15:20:00,20.99,20.99,20.91,20.96,86000.0,14.8801,14.8801,14.8234,14.8589,86000.0
2009-10-21 15:25:00,20.97,20.97,20.86,20.88,140400.0,14.8659,14.8659,14.788,14.8021,140400.0
2009-10-21 15:30:00,20.88,20.91,20.8,20.82,116800.0,14.8021,14.8234,14.7454,14.7596,116800.0
2009-10-21 15:35:00,20.81,20.87,20.75,20.84,237200.0,14.7525,14.7951,14.71,14.7738,237200.0
2009-10-21 15:40:00,20.84,20.84,20.7,20.7,319700.0,14.7738,14.7738,14.6745,14.6745,319700.0
2009-10-21 15:45:00,20.7,20.74,20.68,20.69,125100.0,14.6745,14.7029,14.6604,14.6674,125100.0
2009-10-21 15:50:00,20.69,20.69,20.57,20.57,655900.0,14.6674,14.6674,14.5824,14.5824,655900.0
2009-10-21 15:55:00,20.56,20.57,20.43,20.44,898200.0,14.5753,14.5824,14.4831,14.4902,898200.0
2009-10-22 09:30:00,20.59,20.73,20.48,20.72,272800.0,14.5966,14.6958,14.5186,14.6887,272800.0
2009-10-22 09:35:00,20.74,20.93,20.73,20.85,261900.0,14.7029,14.8376,14.6958,14.7809,261900.0
2009-10-22 09:40:00,20.87,20.88,20.71,20.71,60300.0,14.7951,14.8021,14.6816,14.6816,60300.0
2009-10-22 09:45:00,20.72,20.76,20.58,20.65,107800.0,14.6887,14.7171,14.5895,14.6391,107800.0
2009-10-22 09:50:00,20.65,20.71,20.57,20.65,170500.0,14.6391,14.6816,14.5824,14.6391,170500.0
2009-10-22 09:55:00,20.64,20.64,20.56,20.59,123300.0,14.632,14.632,14.5753,14.5966,123300.0
2009-10-22 10:00:00,20.62,20.63,20.45,20.58,94200.0,14.6178,14.6249,14.4973,14.5895,94200.0
2009-10-22 10:05:00,20.58,20.68,20.56,20.61,172700.0,14.5895,14.6604,14.5753,14.6107,172700.0
2009-10-22 10:10:00,20.6,20.6,20.52,20.56,143900.0,14.6036,14.6036,14.5469,14.5753,143900.0
2009-10-22 10:15:00,20.55,20.58,20.52,20.54,47200.0,14.5682,14.5895,14.5469,14.5611,47200.0
2009-10-22 10:20:00,20.53,20.56,20.48,20.5,187100.0,14.554,14.5753,14.5186,14.5328,187100.0
2009-10-22 10:25:00,20.5,20.53,20.48,20.52,90400.0,14.5328,14.554,14.5186,14.5469,90400.0
2009-10-22 10:30:00,20.52,20.56,20.46,20.46,141500.0,14.5469,14.5753,14.5044,14.5044,141500.0
2009-10-22 10:35:00,20.47,20.49,20.43,20.45,43100.0,14.5115,14.5257,14.4831,14.4973,43100.0
2009-10-22 10:40:00,20.45,20.48,20.43,20.43,54100.0,14.4973,14.5186,14.4831,14.4831,54100.0
2009-10-22 10:45:00,20.44,20.45,20.39,20.39,34400.0,14.4902,14.4973,14.4548,14.4548,34400.0
2009-10-22 10:50:00,20.39,20.48,20.39,20.47,55400.0,14.4548,14.5186,14.4548,14.5115,55400.0
2009-10-22 10:55:00,20.48,20.53,20.48,20.52,22700.0,14.5186,14.554,14.5186,14.5469,22700.0
2009-10-22 11:00:00,20.52,20.55,20.51,20.53,70000.0,14.5469,14.5682,14.5398,14.554,70000.0
2009-10-22 11:05:00,20.54,20.56,20.5,20.55,42200.0,14.5611,14.5753,14.5328,14.5682,42200.0
2009-10-22 11:10:00,20.55,20.61,20.54,20.59,43700.0,14.5682,14.6107,14.5611,14.5966,43700.0
2009-10-22 11:15:00,20.59,20.6,20.53,20.53,71200.0,14.5966,14.6036,14.554,14.554,71200.0
2009-10-22 11:20:00,20.53,20.57,20.52,20.55,15300.0,14.554,14.5824,14.5469,14.5682,15300.0
2009-10-22 11:25:00,20.57,20.59,20.56,20.56,13600.0,14.5824,14.5966,14.5753,14.5753,13600.0
2009-10-22 11:30:00,20.57,20.57,20.54,20.56,13500.0,14.5824,14.5824,14.5611,14.5753,13500.0
2009-10-22 11:35:00,20.55,20.59,20.55,20.57,15400.0,14.5682,14.5966,14.5682,14.5824,15400.0
2009-10-22 11:40:00,20.58,20.67,20.58,20.67,110500.0,14.5895,14.6533,14.5895,14.6533,110500.0
2009-10-22 11:45:00,20.68,20.7,20.66,20.7,50800.0,14.6604,14.6745,14.6462,14.6745,50800.0
2009-10-22 11:50:00,20.7,20.73,20.68,20.71,53300.0,14.6745,14.6958,14.6604,14.6816,53300.0
2009-10-22 11:55:00,20.71,20.71,20.65,20.65,86900.0,14.6816,14.6816,14.6391,14.6391,86900.0
2009-10-22 12:00:00,20.66,20.81,20.65,20.81,224800.0,14.6462,14.7525,14.6391,14.7525,224800.0
2009-10-22 12:05:00,20.81,20.83,20.8,20.83,32900.0,14.7525,14.7667,14.7454,14.7667,32900.0
2009-10-22 12:10:00,20.83,20.83,20.76,20.76,150800.0,14.7667,14.7667,14.7171,14.7171,150800.0
2009-10-22 12:15:00,20.75,20.75,20.69,20.7,127800.0,14.71,14.71,14.6674,14.6745,127800.0
2009-10-22 12:20:00,20.7,20.72,20.69,20.71,222000.0,14.6745,14.6887,14.6674,14.6816,222000.0
2009-10-22 12:25:00,20.71,20.71,20.67,20.7,116100.0,14.6816,14.6816,14.6533,14.6745,116100.0
2009-10-22 12:30:00,20.71,20.75,20.69,20.75,78200.0,14.6816,14.71,14.6674,14.71,78200.0
2009-10-22 12:35:00,20.76,20.78,20.75,20.76,80400.0,14.7171,14.7313,14.71,14.7171,80400.0
2009-10-22 12:40:00,20.77,20.8,20.77,20.79,8000.0,14.7242,14.7454,14.7242,14.7383,8000.0
2009-10-22 12:45:00,20.79,20.83,20.77,20.77,116200.0,14.7383,14.7667,14.7242,14.7242,116200.0
2009-10-22 12:50:00,20.78,20.84,20.78,20.84,10900.0,14.7313,14.7738,14.7313,14.7738,10900.0
2009-10-22 12:55:00,20.84,20.93,20.84,20.91,139700.0,14.7738,14.8376,14.7738,14.8234,139700.0
2009-10-22 13:00:00,20.9,20.94,20.9,20.93,39300.0,14.8163,14.8447,14.8163,14.8376,39300.0
2009-10-22 13:05:00,20.94,21.0,20.94,20.98,75100.0,14.8447,14.8872,14.8447,14.873,75100.0
2009-10-22 13:10:00,20.98,21.01,20.98,21.0,88700.0,14.873,14.8943,14.873,14.8872,88700.0
2009-10-22 13:15:00,21.0,21.01,20.98,21.0,85200.0,14.8872,14.8943,14.873,14.8872,85200.0
2009-10-22 13:20:00,21.0,21.05,21.0,21.05,39700.0,14.8872,14.9227,14.8872,14.9227,39700.0
2009-10-22 13:25:00,21.05,21.08,21.02,21.06,38600.0,14.9227,14.9439,14.9014,14.9297,38600.0
2009-10-22 13:30:00,21.06,21.06,21.01,21.05,23300.0,14.9297,14.9297,14.8943,14.9227,23300.0
2009-10-22 13:35:00,21.05,21.06,21.03,21.03,138200.0,14.9227,14.9297,14.9085,14.9085,138200.0
2009-10-22 13:40:00,21.04,21.05,21.02,21.04,58700.0,14.9156,14.9227,14.9014,14.9156,58700.0
2009-10-22 13:45:00,21.03,21.04,20.99,20.99,19200.0,14.9085,14.9156,14.8801,14.8801,19200.0
2009-10-22 13:50:00,20.99,21.01,20.97,20.97,59000.0,14.8801,14.8943,14.8659,14.8659,59000.0
2009-10-22 13:55:00,20.97,21.0,20.96,21.0,21000.0,14.8659,14.8872,14.8589,14.8872,21000.0
2009-10-22 14:00:00,21.0,21.12,20.99,21.11,200600.0,14.8872,14.9723,14.8801,14.9652,200600.0
2009-10-22 14:05:00,21.11,21.23,21.08,21.21,280900.0,14.9652,15.0503,14.9439,15.0361,280900.0
2009-10-22 14:10:00,21.22,21.39,21.21,21.38,252900.0,15.0432,15.1637,15.0361,15.1566,252900.0
2009-10-22 14:15:00,21.37,21.43,21.33,21.38,537000.0,15.1495,15.192,15.1212,15.1566,537000.0
2009-10-22 14:20:00,21.38,21.48,21.37,21.44,247300.0,15.1566,15.2275,15.1495,15.1991,247300.0
2009-10-22 14:25:00,21.43,21.5,21.37,21.44,335300.0,15.192,15.2417,15.1495,15.1991,335300.0
2009-10-22 14:30:00,21.44,21.49,21.4,21.42,144800.0,15.1991,15.2346,15.1708,15.185,144800.0
2009-10-22 14:35:00,21.43,21.5,21.42,21.5,98000.0,15.192,15.2417,15.185,15.2417,98000.0
2009-10-22 14:40:00,21.49,21.5,21.43,21.43,154200.0,15.2346,15.2417,15.192,15.192,154200.0
2009-10-22 14:45:00,21.43,21.44,21.39,21.39,371800.0,15.192,15.1991,15.1637,15.1637,371800.0
2009-10-22 14:50:00,21.38,21.4,21.37,21.38,29000.0,15.1566,15.1708,15.1495,15.1566,29000.0
2009-10-22 14:55:00,21.38,21.4,21.34,21.4,105500.0,15.1566,15.1708,15.1282,15.1708,105500.0
2009-10-22 15:00:00,21.4,21.44,21.39,21.43,44700.0,15.1708,15.1991,15.1637,15.192,44700.0
2009-10-22 15:05:00,21.42,21.42,21.39,21.39,56600.0,15.185,15.185,15.1637,15.1637,56600.0
2009-10-22 15:10:00,21.4,21.4,21.38,21.39,81400.0,15.1708,15.1708,15.1566,15.1637,81400.0
2009-10-22 15:15:00,21.39,21.53,21.39,21.52,56400.0,15.1637,15.2629,15.1637,15.2558,56400.0
2009-10-22 15:20:00,21.52,21.57,21.51,21.54,32400.0,15.2558,15.2913,15.2488,15.27,32400.0
2009-10-22 15:25:00,21.54,21.55,21.48,21.48,42300.0,15.27,15.2771,15.2275,15.2275,42300.0
2009-10-22 15:30:00,21.49,21.49,21.44,21.45,21400.0,15.2346,15.2346,15.1991,15.2062,21400.0
2009-10-22 15:35:00,21.45,21.45,21.42,21.43,30000.0,15.2062,15.2062,15.185,15.192,30000.0
2009-10-22 15:40:00,21.43,21.44,21.42,21.44,45900.0,15.192,15.1991,15.185,15.1991,45900.0
2009-10-22 15:45:00,21.44,21.5,21.43,21.5,328500.0,15.1991,15.2417,15.192,15.2417,328500.0
2009-10-22 15:50:00,21.49,21.52,21.49,21.51,227600.0,15.2346,15.2558,15.2346,15.2488,227600.0
2009-10-22 15:55:00,21.51,21.54,21.48,21.54,160200.0,15.2488,15.27,15.2275,15.27,160200.0
2009-10-23 09:30:00,21.61,21.61,21.46,21.51,34000.0,15.3197,15.3197,15.2133,15.2488,34000.0
2009-10-23 09:35:00,21.51,21.55,21.42,21.43,88900.0,15.2488,15.2771,15.185,15.192,88900.0
2009-10-23 09:40:00,21.44,21.67,21.41,21.65,260400.0,15.1991,15.3622,15.1779,15.348,260400.0
2009-10-23 09:45:00,21.64,21.68,21.58,21.67,153100.0,15.3409,15.3693,15.2984,15.3622,153100.0
2009-10-23 09:50:00,21.67,21.67,21.61,21.61,41200.0,15.3622,15.3622,15.3197,15.3197,41200.0
2009-10-23 09:55:00,21.61,21.62,21.52,21.59,74400.0,15.3197,15.3267,15.2558,15.3055,74400.0
2009-10-23 10:00:00,21.6,21.67,21.48,21.48,94600.0,15.3126,15.3622,15.2275,15.2275,94600.0
2009-10-23 10:05:00,21.46,21.5,21.46,21.49,27800.0,15.2133,15.2417,15.2133,15.2346,27800.0
2009-10-23 10:10:00,21.48,21.49,21.36,21.41,36700.0,15.2275,15.2346,15.1424,15.1779,36700.0
2009-10-23 10:15:00,21.4,21.41,21.35,21.38,32500.0,15.1708,15.1779,15.1353,15.1566,32500.0
2009-10-23 10:20:00,21.38,21.38,21.31,21.32,22700.0,15.1566,15.1566,15.107,15.1141,22700.0
2009-10-23 10:25:00,21.35,21.35,21.24,21.27,83800.0,15.1353,15.1353,15.0574,15.0786,83800.0
2009-10-23 10:30:00,21.25,21.26,21.17,21.19,37200.0,15.0644,15.0715,15.0077,15.0219,37200.0
2009-10-23 10:35:00,21.19,21.23,21.13,21.22,54400.0,15.0219,15.0503,14.9794,15.0432,54400.0
2009-10-23 10:40:00,21.23,21.25,21.18,21.18,29800.0,15.0503,15.0644,15.0148,15.0148,29800.0
2009-10-23 10:45:00,21.19,21.28,21.19,21.25,323700.0,15.0219,15.0857,15.0219,15.0644,323700.0
2009-10-23 10:50:00,21.25,21.32,21.24,21.32,78600.0,15.0644,15.1141,15.0574,15.1141,78600.0
2009-10-23 10:55:00,21.32,21.32,21.22,21.26,58500.0,15.1141,15.1141,15.0432,15.0715,58500.0
2009-10-23 11:00:00,21.25,21.28,21.19,21.19,21300.0,15.0644,15.0857,15.0219,15.0219,21300.0
2009-10-23 11:05:00,21.2,21.23,21.17,21.21,21400.0,15.029,15.0503,15.0077,15.0361,21400.0
2009-10-23 11:10:00,21.21,21.25,21.19,21.23,62800.0,15.0361,15.0644,15.0219,15.0503,62800.0
2009-10-23 11:15:00,21.22,21.22,21.07,21.08,30700.0,15.0432,15.0432,14.9368,14.9439,30700.0
2009-10-23 11:20:00,21.07,21.11,21.04,21.09,110500.0,14.9368,14.9652,14.9156,14.951,110500.0
2009-10-23 11:25:00,21.1,21.12,21.09,21.09,103400.0,14.9581,14.9723,14.951,14.951,103400.0
2009-10-23 11:30:00,21.08,21.08,21.05,21.06,8000.0,14.9439,14.9439,14.9227,14.9297,8000.0
2009-10-23 11:35:00,21.06,21.12,21.06,21.08,50000.0,14.9297,14.9723,14.9297,14.9439,50000.0
2009-10-23 11:40:00,21.08,21.1,21.08,21.1,12300.0,14.9439,14.9581,14.9439,14.9581,12300.0
2009-10-23 11:45:00,21.1,21.1,21.09,21.1,18000.0,14.9581,14.9581,14.951,14.9581,18000.0
2009-10-23 11:50:00,21.1,21.14,21.1,21.12,30200.0,14.9581,14.9865,14.9581,14.9723,30200.0
2009-10-23 11:55:00,21.12,21.18,21.12,21.17,257500.0,14.9723,15.0148,14.9723,15.0077,257500.0
2009-10-23 12:00:00,21.18,21.22,21.18,21.21,61400.0,15.0148,15.0432,15.0148,15.0361,61400.0
2009-10-23 12:05:00,21.21,21.23,21.2,21.23,162900.0,15.0361,15.0503,15.029,15.0503,162900.0
2009-10-23 12:10:00,21.23,21.23,21.2,21.2,48500.0,15.0503,15.0503,15.029,15.029,48500.0
2009-10-23 12:15:00,21.2,21.21,21.16,21.18,10300.0,15.029,15.0361,15.0006,15.0148,10300.0
2009-10-23 12:20:00,21.18,21.18,21.14,21.14,44400.0,15.0148,15.0148,14.9865,14.9865,44400.0
2009-10-23 12:25:00,21.13,21.14,21.12,21.14,8000.0,14.9794,14.9865,14.9723,14.9865,8000.0
2009-10-23 12:30:00,21.13,21.13,21.11,21.11,12300.0,14.9794,14.9794,14.9652,14.9652,12300.0
2009-10-23 12:35:00,21.11,21.14,21.11,21.13,78900.0,14.9652,14.9865,14.9652,14.9794,78900.0
2009-10-23 12:40:00,21.13,21.13,21.12,21.13,38500.0,14.9794,14.9794,14.9723,14.9794,38500.0
2009-10-23 12:45:00,21.13,21.14,21.06,21.07,251300.0,14.9794,14.9865,14.9297,14.9368,251300.0
2009-10-23 12:50:00,21.06,21.06,21.04,21.06,9700.0,14.9297,14.9297,14.9156,14.9297,9700.0
2009-10-23 12:55:00,21.05,21.05,21.02,21.02,54600.0,14.9227,14.9227,14.9014,14.9014,54600.0
2009-10-23 13:00:00,21.01,21.01,20.95,20.97,80300.0,14.8943,14.8943,14.8518,14.8659,80300.0
2009-10-23 13:05:00,20.97,20.99,20.96,20.98,18000.0,14.8659,14.8801,14.8589,14.873,18000.0
2009-10-23 13:10:00,21.0,21.02,21.0,21.01,17200.0,14.8872,14.9014,14.8872,14.8943,17200.0
2009-10-23 13:15:00,21.01,21.01,20.97,20.98,24100.0,14.8943,14.8943,14.8659,14.873,24100.0
2009-10-23 13:20:00,20.97,20.97,20.91,20.95,73300.0,14.8659,14.8659,14.8234,14.8518,73300.0
2009-10-23 13:25:00,20.95,20.96,20.94,20.95,11300.0,14.8518,14.8589,14.8447,14.8518,11300.0
2009-10-23 13:30:00,20.94,20.94,20.85,20.93,46500.0,14.8447,14.8447,14.7809,14.8376,46500.0
2009-10-23 13:35:00,20.93,20.97,20.93,20.96,23800.0,14.8376,14.8659,14.8376,14.8589,23800.0
2009-10-23 13:40:00,20.97,21.0,20.93,20.99,23900.0,14.8659,14.8872,14.8376,14.8801,23900.0
2009-10-23 13:45:00,20.99,20.99,20.95,20.97,7400.0,14.8801,14.8801,14.8518,14.8659,7400.0
2009-10-23 13:50:00,20.97,21.0,20.97,21.0,14100.0,14.8659,14.8872,14.8659,14.8872,14100.0
2009-10-23 13:55:00,21.0,21.01,20.98,20.99,11700.0,14.8872,14.8943,14.873,14.8801,11700.0
2009-10-23 14:00:00,20.99,20.99,20.96,20.97,6200.0,14.8801,14.8801,14.8589,14.8659,6200.0
2009-10-23 14:05:00,20.97,21.03,20.96,21.02,59800.0,14.8659,14.9085,14.8589,14.9014,59800.0
2009-10-23 14:10:00,21.01,21.03,20.98,20.99,8200.0,14.8943,14.9085,14.873,14.8801,8200.0
2009-10-23 14:15:00,21.0,21.01,20.99,21.0,4800.0,14.8872,14.8943,14.8801,14.8872,4800.0
2009-10-23 14:20:00,21.0,21.06,21.0,21.05,11400.0,14.8872,14.9297,14.8872,14.9227,11400.0
2009-10-23 14:25:00,21.03,21.03,21.0,21.0,61000.0,14.9085,14.9085,14.8872,14.8872,61000.0
2009-10-23 14:30:00,21.0,21.02,20.99,21.01,27600.0,14.8872,14.9014,14.8801,14.8943,27600.0
2009-10-23 14:35:00,21.01,21.02,21.01,21.02,3100.0,14.8943,14.9014,14.8943,14.9014,3100.0
2009-10-23 14:40:00,21.02,21.08,21.02,21.08,5700.0,14.9014,14.9439,14.9014,14.9439,5700.0
2009-10-23 14:45:00,21.08,21.12,21.08,21.08,60200.0,14.9439,14.9723,14.9439,14.9439,60200.0
2009-10-23 14:50:00,21.09,21.09,21.0,21.01,63100.0,14.951,14.951,14.8872,14.8943,63100.0
2009-10-23 14:55:00,21.01,21.03,21.0,21.01,35300.0,14.8943,14.9085,14.8872,14.8943,35300.0
2009-10-23 15:00:00,21.01,21.02,21.0,21.0,18400.0,14.8943,14.9014,14.8872,14.8872,18400.0
2009-10-23 15:05:00,21.0,21.07,21.0,21.01,26700.0,14.8872,14.9368,14.8872,14.8943,26700.0
2009-10-23 15:10:00,21.01,21.04,21.0,21.04,119400.0,14.8943,14.9156,14.8872,14.9156,119400.0
2009-10-23 15:15:00,21.03,21.04,21.0,21.01,9000.0,14.9085,14.9156,14.8872,14.8943,9000.0
2009-10-23 15:20:00,21.02,21.06,21.01,21.04,47500.0,14.9014,14.9297,14.8943,14.9156,47500.0
2009-10-23 15:25:00,21.04,21.05,21.0,21.05,28300.0,14.9156,14.9227,14.8872,14.9227,28300.0
2009-10-23 15:30:00,21.05,21.05,20.98,20.99,24800.0,14.9227,14.9227,14.873,14.8801,24800.0
2009-10-23 15:35:00,20.99,21.0,20.96,20.99,70300.0,14.8801,14.8872,14.8589,14.8801,70300.0
2009-10-23 15:40:00,21.0,21.0,20.97,20.99,69500.0,14.8872,14.8872,14.8659,14.8801,69500.0
2009-10-23 15:45:00,21.0,21.0,20.96,21.0,91900.0,14.8872,14.8872,14.8589,14.8872,91900.0
2009-10-23 15:50:00,21.0,21.05,20.99,21.04,68400.0,14.8872,14.9227,14.8801,14.9156,68400.0
2009-10-23 15:55:00,21.04,21.08,21.03,21.08,205900.0,14.9156,14.9439,14.9085,14.9439,205900.0
2009-10-26 09:30:00,21.01,21.14,20.99,21.02,37100.0,14.8943,14.9865,14.8801,14.9014,37100.0
2009-10-26 09:35:00,21.03,21.03,20.88,20.91,5200.0,14.9085,14.9085,14.8021,14.8234,5200.0
2009-10-26 09:40:00,20.92,20.92,20.75,20.76,135200.0,14.8305,14.8305,14.71,14.7171,135200.0
2009-10-26 09:45:00,20.78,20.87,20.76,20.78,51400.0,14.7313,14.7951,14.7171,14.7313,51400.0
2009-10-26 09:50:00,20.79,20.89,20.79,20.79,37700.0,14.7383,14.8092,14.7383,14.7383,37700.0
2009-10-26 09:55:00,20.8,20.86,20.8,20.86,274100.0,14.7454,14.788,14.7454,14.788,274100.0
2009-10-26 10:00:00,20.86,20.94,20.86,20.93,182900.0,14.788,14.8447,14.788,14.8376,182900.0
2009-10-26 10:05:00,20.94,20.94,20.89,20.94,135000.0,14.8447,14.8447,14.8092,14.8447,135000.0
2009-10-26 10:10:00,20.93,21.02,20.92,21.01,110700.0,14.8376,14.9014,14.8305,14.8943,110700.0
2009-10-26 10:15:00,21.01,21.03,21.0,21.0,15800.0,14.8943,14.9085,14.8872,14.8872,15800.0
2009-10-26 10:20:00,21.0,21.02,20.96,21.0,49000.0,14.8872,14.9014,14.8589,14.8872,49000.0
2009-10-26 10:25:00,20.98,21.0,20.98,21.0,26400.0,14.873,14.8872,14.873,14.8872,26400.0
2009-10-26 10:30:00,20.98,21.0,20.97,20.98,54100.0,14.873,14.8872,14.8659,14.873,54100.0
2009-10-26 10:35:00,20.98,20.99,20.85,20.85,58600.0,14.873,14.8801,14.7809,14.7809,58600.0
2009-10-26 10:40:00,20.86,20.89,20.82,20.85,145000.0,14.788,14.8092,14.7596,14.7809,145000.0
2009-10-26 10:45:00,20.85,20.85,20.83,20.84,56200.0,14.7809,14.7809,14.7667,14.7738,56200.0
2009-10-26 10:50:00,20.84,20.86,20.84,20.85,125300.0,14.7738,14.788,14.7738,14.7809,125300.0
2009-10-26 10:55:00,20.85,20.87,20.8,20.87,27500.0,14.7809,14.7951,14.7454,14.7951,27500.0
2009-10-26 11:00:00,20.88,20.88,20.85,20.86,3700.0,14.8021,14.8021,14.7809,14.788,3700.0
2009-10-26 11:05:00,20.86,20.93,20.86,20.92,6200.0,14.788,14.8376,14.788,14.8305,6200.0
2009-10-26 11:10:00,20.93,20.93,20.88,20.89,20000.0,14.8376,14.8376,14.8021,14.8092,20000.0
2009-10-26 11:15:00,20.88,20.89,20.86,20.89,25500.0,14.8021,14.8092,14.788,14.8092,25500.0
2009-10-26 11:20:00,20.89,20.92,20.88,20.89,26000.0,14.8092,14.8305,14.8021,14.8092,26000.0
2009-10-26 11:25:00,20.88,20.9,20.84,20.86,132300.0,14.8021,14.8163,14.7738,14.788,132300.0
2009-10-26 11:30:00,20.84,20.84,20.7,20.75,81000.0,14.7738,14.7738,14.6745,14.71,81000.0
2009-10-26 11:35:00,20.75,20.76,20.61,20.66,242200.0,14.71,14.7171,14.6107,14.6462,242200.0
2009-10-26 11:40:00,20.66,20.79,20.65,20.73,206000.0,14.6462,14.7383,14.6391,14.6958,206000.0
2009-10-26 11:45:00,20.72,20.83,20.7,20.81,107000.0,14.6887,14.7667,14.6745,14.7525,107000.0
2009-10-26 11:50:00,20.81,20.82,20.81,20.81,19600.0,14.7525,14.7596,14.7525,14.7525,19600.0
2009-10-26 11:55:00,20.81,20.86,20.73,20.73,65300.0,14.7525,14.788,14.6958,14.6958,65300.0
2009-10-26 12:00:00,20.76,20.81,20.71,20.71,19200.0,14.7171,14.7525,14.6816,14.6816,19200.0
2009-10-26 12:05:00,20.68,20.77,20.66,20.74,14300.0,14.6604,14.7242,14.6462,14.7029,14300.0
2009-10-26 12:10:00,20.73,20.77,20.73,20.77,3800.0,14.6958,14.7242,14.6958,14.7242,3800.0
2009-10-26 12:15:00,20.75,20.77,20.75,20.75,1800.0,14.71,14.7242,14.71,14.71,1800.0
2009-10-26 12:20:00,20.76,20.76,20.68,20.7,255900.0,14.7171,14.7171,14.6604,14.6745,255900.0
2009-10-26 12:25:00,20.7,20.7,20.66,20.67,1400.0,14.6745,14.6745,14.6462,14.6533,1400.0
2009-10-26 12:30:00,20.66,20.67,20.65,20.67,3300.0,14.6462,14.6533,14.6391,14.6533,3300.0
2009-10-26 12:35:00,20.67,20.79,20.67,20.77,145200.0,14.6533,14.7383,14.6533,14.7242,145200.0
2009-10-26 12:40:00,20.77,20.77,20.67,20.67,139800.0,14.7242,14.7242,14.6533,14.6533,139800.0
2009-10-26 12:45:00,20.67,20.72,20.65,20.67,28200.0,14.6533,14.6887,14.6391,14.6533,28200.0
2009-10-26 12:50:00,20.67,20.78,20.66,20.78,95200.0,14.6533,14.7313,14.6462,14.7313,95200.0
2009-10-26 12:55:00,20.78,20.94,20.78,20.91,37500.0,14.7313,14.8447,14.7313,14.8234,37500.0
2009-10-26 13:00:00,20.88,20.91,20.88,20.9,15200.0,14.8021,14.8234,14.8021,14.8163,15200.0
2009-10-26 13:05:00,20.91,20.95,20.91,20.94,19900.0,14.8234,14.8518,14.8234,14.8447,19900.0
2009-10-26 13:10:00,20.94,20.95,20.92,20.94,16800.0,14.8447,14.8518,14.8305,14.8447,16800.0
2009-10-26 13:15:00,20.95,20.95,20.92,20.93,47300.0,14.8518,14.8518,14.8305,14.8376,47300.0
2009-10-26 13:20:00,20.92,20.95,20.89,20.92,30500.0,14.8305,14.8518,14.8092,14.8305,30500.0
2009-10-26 13:25:00,20.91,20.98,20.91,20.98,32400.0,14.8234,14.873,14.8234,14.873,32400.0
2009-10-26 13:30:00,20.97,20.98,20.96,20.96,66000.0,14.8659,14.873,14.8589,14.8589,66000.0
2009-10-26 13:35:00,20.97,21.0,20.97,21.0,45900.0,14.8659,14.8872,14.8659,14.8872,45900.0
2009-10-26 13:40:00,21.0,21.05,21.0,21.01,22000.0,14.8872,14.9227,14.8872,14.8943,22000.0
2009-10-26 13:45:00,21.02,21.02,20.97,20.97,15800.0,14.9014,14.9014,14.8659,14.8659,15800.0
2009-10-26 13:50:00,20.94,20.94,20.91,20.93,11900.0,14.8447,14.8447,14.8234,14.8376,11900.0
2009-10-26 13:55:00,20.93,20.98,20.91,20.92,20800.0,14.8376,14.873,14.8234,14.8305,20800.0
2009-10-26 14:00:00,20.92,20.95,20.91,20.94,15100.0,14.8305,14.8518,14.8234,14.8447,15100.0
2009-10-26 14:05:00,20.95,20.96,20.93,20.93,57700.0,14.8518,14.8589,14.8376,14.8376,57700.0
2009-10-26 14:10:00,20.92,20.97,20.91,20.96,25100.0,14.8305,14.8659,14.8234,14.8589,25100.0
2009-10-26 14:15:00,20.96,20.96,20.9,20.92,70700.0,14.8589,14.8589,14.8163,14.8305,70700.0
2009-10-26 14:20:00,20.92,20.94,20.92,20.93,43600.0,14.8305,14.8447,14.8305,14.8376,43600.0
2009-10-26 14:25:00,20.94,20.97,20.92,20.95,57200.0,14.8447,14.8659,14.8305,14.8518,57200.0
2009-10-26 14:30:00,20.93,20.95,20.92,20.92,33900.0,14.8376,14.8518,14.8305,14.8305,33900.0
2009-10-26 14:35:00,20.91,20.91,20.86,20.9,48800.0,14.8234,14.8234,14.788,14.8163,48800.0
2009-10-26 14:40:00,20.9,20.91,20.85,20.89,52500.0,14.8163,14.8234,14.7809,14.8092,52500.0
2009-10-26 14:45:00,20.89,20.92,20.85,20.85,81500.0,14.8092,14.8305,14.7809,14.7809,81500.0
2009-10-26 14:50:00,20.86,20.9,20.86,20.9,43700.0,14.788,14.8163,14.788,14.8163,43700.0
2009-10-26 14:55:00,20.9,20.94,20.88,20.9,69000.0,14.8163,14.8447,14.8021,14.8163,69000.0
2009-10-26 15:00:00,20.89,20.9,20.89,20.89,35300.0,14.8092,14.8163,14.8092,14.8092,35300.0
2009-10-26 15:05:00,20.89,20.9,20.8,20.82,70100.0,14.8092,14.8163,14.7454,14.7596,70100.0
2009-10-26 15:10:00,20.82,20.83,20.77,20.77,70500.0,14.7596,14.7667,14.7242,14.7242,70500.0
2009-10-26 15:15:00,20.77,20.86,20.76,20.82,88800.0,14.7242,14.788,14.7171,14.7596,88800.0
2009-10-26 15:20:00,20.82,20.83,20.8,20.82,50700.0,14.7596,14.7667,14.7454,14.7596,50700.0
2009-10-26 15:25:00,20.82,20.83,20.76,20.77,73600.0,14.7596,14.7667,14.7171,14.7242,73600.0
2009-10-26 15:30:00,20.77,20.85,20.77,20.85,101200.0,14.7242,14.7809,14.7242,14.7809,101200.0
2009-10-26 15:35:00,20.85,20.86,20.8,20.8,102100.0,14.7809,14.788,14.7454,14.7454,102100.0
2009-10-26 15:40:00,20.79,20.86,20.78,20.86,254500.0,14.7383,14.788,14.7313,14.788,254500.0
2009-10-26 15:45:00,20.87,21.02,20.86,21.01,537000.0,14.7951,14.9014,14.788,14.8943,537000.0
2009-10-26 15:50:00,21.01,21.05,20.98,21.04,982300.0,14.8943,14.9227,14.873,14.9156,982300.0
2009-10-26 15:55:00,21.03,21.05,20.99,21.05,1316900.0,14.9085,14.9227,14.8801,14.9227,1316900.0
2009-10-27 09:30:00,20.98,21.24,20.98,21.14,122000.0,14.873,15.0574,14.873,14.9865,122000.0
2009-10-27 09:35:00,21.2,21.2,21.05,21.1,114000.0,15.029,15.029,14.9227,14.9581,114000.0
2009-10-27 09:40:00,21.11,21.17,21.1,21.11,68400.0,14.9652,15.0077,14.9581,14.9652,68400.0
2009-10-27 09:45:00,21.12,21.35,21.11,21.35,181800.0,14.9723,15.1353,14.9652,15.1353,181800.0
2009-10-27 09:50:00,21.35,21.48,21.35,21.47,212800.0,15.1353,15.2275,15.1353,15.2204,212800.0
2009-10-27 09:55:00,21.47,21.47,21.33,21.33,203800.0,15.2204,15.2204,15.1212,15.1212,203800.0
2009-10-27 10:00:00,21.35,21.36,20.94,21.15,198700.0,15.1353,15.1424,14.8447,14.9936,198700.0
2009-10-27 10:05:00,21.14,21.21,21.12,21.18,264300.0,14.9865,15.0361,14.9723,15.0148,264300.0
2009-10-27 10:10:00,21.19,21.28,21.17,21.26,89400.0,15.0219,15.0857,15.0077,15.0715,89400.0
2009-10-27 10:15:00,21.26,21.34,21.26,21.29,252700.0,15.0715,15.1282,15.0715,15.0928,252700.0
2009-10-27 10:20:00,21.31,21.37,21.26,21.28,120800.0,15.107,15.1495,15.0715,15.0857,120800.0
2009-10-27 10:25:00,21.29,21.43,21.27,21.42,140200.0,15.0928,15.192,15.0786,15.185,140200.0
2009-10-27 10:30:00,21.44,21.44,21.34,21.35,118000.0,15.1991,15.1991,15.1282,15.1353,118000.0
2009-10-27 10:35:00,21.34,21.51,21.34,21.5,454900.0,15.1282,15.2488,15.1282,15.2417,454900.0
2009-10-27 10:40:00,21.51,21.59,21.5,21.56,42600.0,15.2488,15.3055,15.2417,15.2842,42600.0
2009-10-27 10:45:00,21.56,21.56,21.44,21.46,44300.0,15.2842,15.2842,15.1991,15.2133,44300.0
2009-10-27 10:50:00,21.47,21.49,21.46,21.48,65000.0,15.2204,15.2346,15.2133,15.2275,65000.0
2009-10-27 10:55:00,21.46,21.49,21.46,21.48,35200.0,15.2133,15.2346,15.2133,15.2275,35200.0
2009-10-27 11:00:00,21.48,21.5,21.46,21.46,153000.0,15.2275,15.2417,15.2133,15.2133,153000.0
2009-10-27 11:05:00,21.45,21.48,21.44,21.46,24200.0,15.2062,15.2275,15.1991,15.2133,24200.0
2009-10-27 11:10:00,21.43,21.48,21.42,21.45,94200.0,15.192,15.2275,15.185,15.2062,94200.0
2009-10-27 11:15:00,21.45,21.49,21.42,21.46,82100.0,15.2062,15.2346,15.185,15.2133,82100.0
2009-10-27 11:20:00,21.46,21.51,21.41,21.49,142900.0,15.2133,15.2488,15.1779,15.2346,142900.0
2009-10-27 11:25:00,21.49,21.49,21.46,21.47,22000.0,15.2346,15.2346,15.2133,15.2204,22000.0
2009-10-27 11:30:00,21.47,21.47,21.44,21.44,28700.0,15.2204,15.2204,15.1991,15.1991,28700.0
2009-10-27 11:35:00,21.45,21.5,21.44,21.47,42300.0,15.2062,15.2417,15.1991,15.2204,42300.0
2009-10-27 11:40:00,21.47,21.47,21.44,21.46,36100.0,15.2204,15.2204,15.1991,15.2133,36100.0
2009-10-27 11:45:00,21.47,21.49,21.45,21.48,41700.0,15.2204,15.2346,15.2062,15.2275,41700.0
2009-10-27 11:50:00,21.49,21.51,21.46,21.49,67000.0,15.2346,15.2488,15.2133,15.2346,67000.0
2009-10-27 11:55:00,21.49,21.55,21.47,21.55,86500.0,15.2346,15.2771,15.2204,15.2771,86500.0
2009-10-27 12:00:00,21.55,21.57,21.53,21.56,67000.0,15.2771,15.2913,15.2629,15.2842,67000.0
2009-10-27 12:05:00,21.56,21.57,21.54,21.56,171300.0,15.2842,15.2913,15.27,15.2842,171300.0
2009-10-27 12:10:00,21.56,21.57,21.56,21.57,79800.0,15.2842,15.2913,15.2842,15.2913,79800.0
2009-10-27 12:15:00,21.57,21.61,21.56,21.61,84300.0,15.2913,15.3197,15.2842,15.3197,84300.0
2009-10-27 12:20:00,21.61,21.61,21.59,21.61,149000.0,15.3197,15.3197,15.3055,15.3197,149000.0
2009-10-27 12:25:00,21.61,21.61,21.58,21.58,129800.0,15.3197,15.3197,15.2984,15.2984,129800.0
2009-10-27 12:30:00,21.58,21.59,21.55,21.55,111100.0,15.2984,15.3055,15.2771,15.2771,111100.0
2009-10-27 12:35:00,21.55,21.58,21.55,21.56,77700.0,15.2771,15.2984,15.2771,15.2842,77700.0
2009-10-27 12:40:00,21.57,21.6,21.52,21.59,183600.0,15.2913,15.3126,15.2558,15.3055,183600.0
2009-10-27 12:45:00,21.59,21.6,21.56,21.58,27200.0,15.3055,15.3126,15.2842,15.2984,27200.0
2009-10-27 12:50:00,21.58,21.58,21.5,21.5,84300.0,15.2984,15.2984,15.2417,15.2417,84300.0
2009-10-27 12:55:00,21.51,21.52,21.41,21.43,96500.0,15.2488,15.2558,15.1779,15.192,96500.0
2009-10-27 13:00:00,21.42,21.45,21.41,21.44,30500.0,15.185,15.2062,15.1779,15.1991,30500.0
2009-10-27 13:05:00,21.43,21.43,21.31,21.38,188300.0,15.192,15.192,15.107,15.1566,188300.0
2009-10-27 13:10:00,21.38,21.42,21.36,21.42,61800.0,15.1566,15.185,15.1424,15.185,61800.0
2009-10-27 13:15:00,21.42,21.47,21.39,21.44,121800.0,15.185,15.2204,15.1637,15.1991,121800.0
2009-10-27 13:20:00,21.43,21.44,21.33,21.35,85800.0,15.192,15.1991,15.1212,15.1353,85800.0
2009-10-27 13:25:00,21.36,21.36,21.32,21.32,49700.0,15.1424,15.1424,15.1141,15.1141,49700.0
2009-10-27 13:30:00,21.32,21.34,21.28,21.28,48100.0,15.1141,15.1282,15.0857,15.0857,48100.0
2009-10-27 13:35:00,21.28,21.33,21.28,21.32,42800.0,15.0857,15.1212,15.0857,15.1141,42800.0
2009-10-27 13:40:00,21.32,21.38,21.3,21.35,89600.0,15.1141,15.1566,15.0999,15.1353,89600.0
2009-10-27 13:45:00,21.35,21.38,21.33,21.37,105200.0,15.1353,15.1566,15.1212,15.1495,105200.0
2009-10-27 13:50:00,21.38,21.41,21.37,21.4,156400.0,15.1566,15.1779,15.1495,15.1708,156400.0
2009-10-27 13:55:00,21.4,21.41,21.36,21.38,98600.0,15.1708,15.1779,15.1424,15.1566,98600.0
2009-10-27 14:00:00,21.38,21.39,21.28,21.28,51400.0,15.1566,15.1637,15.0857,15.0857,51400.0
2009-10-27 14:05:00,21.27,21.29,21.24,21.25,29400.0,15.0786,15.0928,15.0574,15.0644,29400.0
2009-10-27 14:10:00,21.25,21.28,21.24,21.28,37000.0,15.0644,15.0857,15.0574,15.0857,37000.0
2009-10-27 14:15:00,21.28,21.38,21.27,21.33,113200.0,15.0857,15.1566,15.0786,15.1212,113200.0
2009-10-27 14:20:00,21.34,21.34,21.3,21.3,39700.0,15.1282,15.1282,15.0999,15.0999,39700.0
2009-10-27 14:25:00,21.3,21.35,21.28,21.28,64300.0,15.0999,15.1353,15.0857,15.0857,64300.0
2009-10-27 14:30:00,21.29,21.29,21.24,21.25,52200.0,15.0928,15.0928,15.0574,15.0644,52200.0
2009-10-27 14:35:00,21.25,21.25,21.21,21.21,62100.0,15.0644,15.0644,15.0361,15.0361,62100.0
2009-10-27 14:40:00,21.22,21.25,21.22,21.25,39900.0,15.0432,15.0644,15.0432,15.0644,39900.0
2009-10-27 14:45:00,21.25,21.27,21.24,21.27,27400.0,15.0644,15.0786,15.0574,15.0786,27400.0
2009-10-27 14:50:00,21.28,21.39,21.28,21.39,193800.0,15.0857,15.1637,15.0857,15.1637,193800.0
2009-10-27 14:55:00,21.39,21.44,21.39,21.4,49600.0,15.1637,15.1991,15.1637,15.1708,49600.0
2009-10-27 15:00:00,21.4,21.48,21.39,21.48,229200.0,15.1708,15.2275,15.1637,15.2275,229200.0
2009-10-27 15:05:00,21.48,21.48,21.44,21.44,225200.0,15.2275,15.2275,15.1991,15.1991,225200.0
2009-10-27 15:10:00,21.45,21.49,21.42,21.44,136600.0,15.2062,15.2346,15.185,15.1991,136600.0
2009-10-27 15:15:00,21.44,21.45,21.41,21.42,34500.0,15.1991,15.2062,15.1779,15.185,34500.0
2009-10-27 15:20:00,21.42,21.42,21.34,21.37,41200.0,15.185,15.185,15.1282,15.1495,41200.0
2009-10-27 15:25:00,21.37,21.37,21.34,21.35,28200.0,15.1495,15.1495,15.1282,15.1353,28200.0
2009-10-27 15:30:00,21.35,21.37,21.23,21.23,67300.0,15.1353,15.1495,15.0503,15.0503,67300.0
2009-10-27 15:35:00,21.24,21.27,21.22,21.24,76000.0,15.0574,15.0786,15.0432,15.0574,76000.0
2009-10-27 15:40:00,21.24,21.26,21.23,21.25,58700.0,15.0574,15.0715,15.0503,15.0644,58700.0
2009-10-27 15:45:00,21.25,21.26,21.2,21.2,101800.0,15.0644,15.0715,15.029,15.029,101800.0
2009-10-27 15:50:00,21.2,21.22,21.19,21.21,85400.0,15.029,15.0432,15.0219,15.0361,85400.0
2009-10-27 15:55:00,21.21,21.22,21.17,21.2,117100.0,15.0361,15.0432,15.0077,15.029,117100.0
2009-10-28 09:30:00,21.17,21.19,21.14,21.19,25200.0,15.0077,15.0219,14.9865,15.0219,25200.0
2009-10-28 09:35:00,21.19,21.27,21.07,21.11,39900.0,15.0219,15.0786,14.9368,14.9652,39900.0
2009-10-28 09:40:00,21.11,21.16,21.07,21.16,43500.0,14.9652,15.0006,14.9368,15.0006,43500.0
2009-10-28 09:45:00,21.16,21.24,21.12,21.12,24500.0,15.0006,15.0574,14.9723,14.9723,24500.0
2009-10-28 09:50:00,21.09,21.1,21.0,21.0,5100.0,14.951,14.9581,14.8872,14.8872,5100.0
2009-10-28 09:55:00,21.01,21.1,21.0,21.09,13800.0,14.8943,14.9581,14.8872,14.951,13800.0
2009-10-28 10:00:00,21.09,21.09,20.73,20.94,124800.0,14.951,14.951,14.6958,14.8447,124800.0
2009-10-28 10:05:00,20.94,20.99,20.9,20.92,47000.0,14.8447,14.8801,14.8163,14.8305,47000.0
2009-10-28 10:10:00,20.93,21.02,20.92,20.99,59700.0,14.8376,14.9014,14.8305,14.8801,59700.0
2009-10-28 10:15:00,20.99,21.04,20.96,20.98,86400.0,14.8801,14.9156,14.8589,14.873,86400.0
2009-10-28 10:20:00,20.98,21.03,20.95,21.03,28900.0,14.873,14.9085,14.8518,14.9085,28900.0
2009-10-28 10:25:00,21.02,21.02,20.94,20.95,74800.0,14.9014,14.9014,14.8447,14.8518,74800.0
2009-10-28 10:30:00,20.95,20.98,20.93,20.94,142100.0,14.8518,14.873,14.8376,14.8447,142100.0
2009-10-28 10:35:00,20.95,20.95,20.87,20.9,71300.0,14.8518,14.8518,14.7951,14.8163,71300.0
2009-10-28 10:40:00,20.88,20.89,20.82,20.85,87600.0,14.8021,14.8092,14.7596,14.7809,87600.0
2009-10-28 10:45:00,20.86,20.87,20.75,20.76,52300.0,14.788,14.7951,14.71,14.7171,52300.0
2009-10-28 10:50:00,20.75,20.76,20.63,20.66,64600.0,14.71,14.7171,14.6249,14.6462,64600.0
2009-10-28 10:55:00,20.68,20.76,20.64,20.73,40800.0,14.6604,14.7171,14.632,14.6958,40800.0
2009-10-28 11:00:00,20.73,20.77,20.72,20.76,18000.0,14.6958,14.7242,14.6887,14.7171,18000.0
2009-10-28 11:05:00,20.75,20.83,20.75,20.81,39200.0,14.71,14.7667,14.71,14.7525,39200.0
2009-10-28 11:10:00,20.83,20.86,20.82,20.86,22100.0,14.7667,14.788,14.7596,14.788,22100.0
2009-10-28 11:15:00,20.85,20.95,20.85,20.94,35800.0,14.7809,14.8518,14.7809,14.8447,35800.0
2009-10-28 11:20:00,20.94,20.95,20.92,20.93,34800.0,14.8447,14.8518,14.8305,14.8376,34800.0
2009-10-28 11:25:00,20.94,21.0,20.94,21.0,30100.0,14.8447,14.8872,14.8447,14.8872,30100.0
2009-10-28 11:30:00,21.01,21.02,21.0,21.0,8000.0,14.8943,14.9014,14.8872,14.8872,8000.0
2009-10-28 11:35:00,21.0,21.01,21.0,21.01,14700.0,14.8872,14.8943,14.8872,14.8943,14700.0
2009-10-28 11:40:00,21.0,21.04,21.0,21.04,38700.0,14.8872,14.9156,14.8872,14.9156,38700.0
2009-10-28 11:45:00,21.04,21.08,21.03,21.05,12900.0,14.9156,14.9439,14.9085,14.9227,12900.0
2009-10-28 11:50:00,21.05,21.05,21.02,21.03,7100.0,14.9227,14.9227,14.9014,14.9085,7100.0
2009-10-28 11:55:00,21.03,21.09,21.03,21.08,12500.0,14.9085,14.951,14.9085,14.9439,12500.0
2009-10-28 12:00:00,21.08,21.1,21.08,21.1,45500.0,14.9439,14.9581,14.9439,14.9581,45500.0
2009-10-28 12:05:00,21.1,21.1,21.08,21.08,16100.0,14.9581,14.9581,14.9439,14.9439,16100.0
2009-10-28 12:10:00,21.08,21.08,21.05,21.06,11400.0,14.9439,14.9439,14.9227,14.9297,11400.0
2009-10-28 12:15:00,21.06,21.06,21.04,21.04,13000.0,14.9297,14.9297,14.9156,14.9156,13000.0
2009-10-28 12:20:00,21.04,21.04,20.99,21.0,16400.0,14.9156,14.9156,14.8801,14.8872,16400.0
2009-10-28 12:25:00,20.99,21.05,20.99,21.03,25600.0,14.8801,14.9227,14.8801,14.9085,25600.0
2009-10-28 12:30:00,21.03,21.03,20.97,20.97,25100.0,14.9085,14.9085,14.8659,14.8659,25100.0
2009-10-28 12:35:00,20.98,20.98,20.86,20.87,62600.0,14.873,14.873,14.788,14.7951,62600.0
2009-10-28 12:40:00,20.86,20.89,20.82,20.89,13800.0,14.788,14.8092,14.7596,14.8092,13800.0
2009-10-28 12:45:00,20.9,20.9,20.88,20.88,5800.0,14.8163,14.8163,14.8021,14.8021,5800.0
2009-10-28 12:50:00,20.87,20.87,20.78,20.82,10600.0,14.7951,14.7951,14.7313,14.7596,10600.0
2009-10-28 12:55:00,20.83,20.84,20.82,20.82,36800.0,14.7667,14.7738,14.7596,14.7596,36800.0
2009-10-28 13:00:00,20.82,20.91,20.82,20.91,9200.0,14.7596,14.8234,14.7596,14.8234,9200.0
2009-10-28 13:05:00,20.92,20.96,20.92,20.94,27100.0,14.8305,14.8589,14.8305,14.8447,27100.0
2009-10-28 13:10:00,20.93,20.99,20.93,20.95,13400.0,14.8376,14.8801,14.8376,14.8518,13400.0
2009-10-28 13:15:00,20.97,21.0,20.96,20.97,4800.0,14.8659,14.8872,14.8589,14.8659,4800.0
2009-10-28 13:20:00,20.95,21.03,20.92,21.02,42400.0,14.8518,14.9085,14.8305,14.9014,42400.0
2009-10-28 13:25:00,21.03,21.09,21.03,21.06,157700.0,14.9085,14.951,14.9085,14.9297,157700.0
2009-10-28 13:30:00,21.07,21.07,21.06,21.06,6000.0,14.9368,14.9368,14.9297,14.9297,6000.0
2009-10-28 13:35:00,21.05,21.06,21.02,21.05,32200.0,14.9227,14.9297,14.9014,14.9227,32200.0
2009-10-28 13:40:00,21.06,21.12,21.06,21.1,57500.0,14.9297,14.9723,14.9297,14.9581,57500.0
2009-10-28 13:45:00,21.11,21.17,21.1,21.16,90900.0,14.9652,15.0077,14.9581,15.0006,90900.0
2009-10-28 13:50:00,21.13,21.14,21.1,21.12,51400.0,14.9794,14.9865,14.9581,14.9723,51400.0
2009-10-28 13:55:00,21.15,21.16,21.11,21.15,22800.0,14.9936,15.0006,14.9652,14.9936,22800.0
2009-10-28 14:00:00,21.14,21.15,21.06,21.15,37100.0,14.9865,14.9936,14.9297,14.9936,37100.0
2009-10-28 14:05:00,21.15,21.16,21.14,21.15,37700.0,14.9936,15.0006,14.9865,14.9936,37700.0
2009-10-28 14:10:00,21.15,21.16,21.11,21.11,49600.0,14.9936,15.0006,14.9652,14.9652,49600.0
2009-10-28 14:15:00,21.11,21.13,20.99,20.99,169600.0,14.9652,14.9794,14.8801,14.8801,169600.0
2009-10-28 14:20:00,20.99,21.05,20.98,21.03,170700.0,14.8801,14.9227,14.873,14.9085,170700.0
2009-10-28 14:25:00,21.05,21.08,21.02,21.02,67200.0,14.9227,14.9439,14.9014,14.9014,67200.0
2009-10-28 14:30:00,21.02,21.03,20.98,20.98,51500.0,14.9014,14.9085,14.873,14.873,51500.0
2009-10-28 14:35:00,20.98,20.99,20.9,20.9,114500.0,14.873,14.8801,14.8163,14.8163,114500.0
2009-10-28 14:40:00,20.9,21.0,20.9,20.96,87200.0,14.8163,14.8872,14.8163,14.8589,87200.0
2009-10-28 14:45:00,20.96,20.98,20.92,20.98,104300.0,14.8589,14.873,14.8305,14.873,104300.0
2009-10-28 14:50:00,20.99,21.04,20.99,21.01,159100.0,14.8801,14.9156,14.8801,14.8943,159100.0
2009-10-28 14:55:00,21.01,21.02,20.99,20.99,93900.0,14.8943,14.9014,14.8801,14.8801,93900.0
2009-10-28 15:00:00,20.99,21.04,20.96,21.02,97800.0,14.8801,14.9156,14.8589,14.9014,97800.0
2009-10-28 15:05:00,21.02,21.03,21.0,21.0,24600.0,14.9014,14.9085,14.8872,14.8872,24600.0
2009-10-28 15:10:00,21.0,21.0,20.9,20.9,286200.0,14.8872,14.8872,14.8163,14.8163,286200.0
2009-10-28 15:15:00,20.91,20.94,20.89,20.9,149700.0,14.8234,14.8447,14.8092,14.8163,149700.0
2009-10-28 15:20:00,20.9,20.92,20.89,20.9,111500.0,14.8163,14.8305,14.8092,14.8163,111500.0
2009-10-28 15:25:00,20.89,20.9,20.85,20.86,154900.0,14.8092,14.8163,14.7809,14.788,154900.0
2009-10-28 15:30:00,20.87,20.88,20.83,20.83,24000.0,14.7951,14.8021,14.7667,14.7667,24000.0
2009-10-28 15:35:00,20.82,20.87,20.8,20.87,374300.0,14.7596,14.7951,14.7454,14.7951,374300.0
2009-10-28 15:40:00,20.86,20.99,20.86,20.99,801100.0,14.788,14.8801,14.788,14.8801,801100.0
2009-10-28 15:45:00,20.99,21.03,20.98,21.03,349000.0,14.8801,14.9085,14.873,14.9085,349000.0
2009-10-28 15:50:00,21.02,21.04,20.98,21.03,798900.0,14.9014,14.9156,14.873,14.9085,798900.0
2009-10-28 15:55:00,21.04,21.1,21.02,21.1,1065400.0,14.9156,14.9581,14.9014,14.9581,1065400.0
2009-10-29 09:30:00,21.25,21.25,21.12,21.19,112500.0,15.0644,15.0644,14.9723,15.0219,112500.0
2009-10-29 09:35:00,21.19,21.19,21.08,21.15,164400.0,15.0219,15.0219,14.9439,14.9936,164400.0
2009-10-29 09:40:00,21.12,21.14,20.96,20.96,111200.0,14.9723,14.9865,14.8589,14.8589,111200.0
2009-10-29 09:45:00,20.93,20.97,20.92,20.96,74000.0,14.8376,14.8659,14.8305,14.8589,74000.0
2009-10-29 09:50:00,20.95,20.98,20.92,20.92,126300.0,14.8518,14.873,14.8305,14.8305,126300.0
2009-10-29 09:55:00,20.93,21.0,20.92,20.99,43200.0,14.8376,14.8872,14.8305,14.8801,43200.0
2009-10-29 10:00:00,20.99,21.0,20.94,20.99,162700.0,14.8801,14.8872,14.8447,14.8801,162700.0
2009-10-29 10:05:00,20.98,21.11,20.98,21.03,192200.0,14.873,14.9652,14.873,14.9085,192200.0
2009-10-29 10:10:00,21.03,21.04,21.0,21.01,42100.0,14.9085,14.9156,14.8872,14.8943,42100.0
2009-10-29 10:15:00,21.01,21.09,21.01,21.09,70800.0,14.8943,14.951,14.8943,14.951,70800.0
2009-10-29 10:20:00,21.08,21.14,21.06,21.1,49400.0,14.9439,14.9865,14.9297,14.9581,49400.0
2009-10-29 10:25:00,21.11,21.13,21.07,21.07,37100.0,14.9652,14.9794,14.9368,14.9368,37100.0
2009-10-29 10:30:00,21.07,21.08,21.06,21.06,137900.0,14.9368,14.9439,14.9297,14.9297,137900.0
2009-10-29 10:35:00,21.05,21.06,21.03,21.05,88800.0,14.9227,14.9297,14.9085,14.9227,88800.0
2009-10-29 10:40:00,21.04,21.04,20.97,21.0,71600.0,14.9156,14.9156,14.8659,14.8872,71600.0
2009-10-29 10:45:00,21.0,21.01,20.99,21.01,7900.0,14.8872,14.8943,14.8801,14.8943,7900.0
2009-10-29 10:50:00,21.02,21.04,21.0,21.01,40700.0,14.9014,14.9156,14.8872,14.8943,40700.0
2009-10-29 10:55:00,21.01,21.02,20.97,21.01,61000.0,14.8943,14.9014,14.8659,14.8943,61000.0
2009-10-29 11:00:00,21.01,21.05,21.0,21.02,90800.0,14.8943,14.9227,14.8872,14.9014,90800.0
2009-10-29 11:05:00,21.02,21.02,20.96,20.97,55500.0,14.9014,14.9014,14.8589,14.8659,55500.0
2009-10-29 11:10:00,20.96,21.05,20.96,21.0,36400.0,14.8589,14.9227,14.8589,14.8872,36400.0
2009-10-29 11:15:00,21.01,21.02,20.95,20.95,26700.0,14.8943,14.9014,14.8518,14.8518,26700.0
2009-10-29 11:20:00,20.95,20.96,20.92,20.92,8600.0,14.8518,14.8589,14.8305,14.8305,8600.0
2009-10-29 11:25:00,20.91,20.95,20.91,20.95,33800.0,14.8234,14.8518,14.8234,14.8518,33800.0
2009-10-29 11:30:00,20.94,21.02,20.94,21.0,106700.0,14.8447,14.9014,14.8447,14.8872,106700.0
2009-10-29 11:35:00,20.99,21.01,20.97,20.99,44700.0,14.8801,14.8943,14.8659,14.8801,44700.0
2009-10-29 11:40:00,20.99,21.02,20.96,20.97,42800.0,14.8801,14.9014,14.8589,14.8659,42800.0
2009-10-29 11:45:00,20.98,20.98,20.97,20.98,20600.0,14.873,14.873,14.8659,14.873,20600.0
2009-10-29 11:50:00,20.97,20.98,20.96,20.96,19900.0,14.8659,14.873,14.8589,14.8589,19900.0
2009-10-29 11:55:00,20.96,21.0,20.95,21.0,72900.0,14.8589,14.8872,14.8518,14.8872,72900.0
2009-10-29 12:00:00,21.0,21.0,20.97,20.99,30700.0,14.8872,14.8872,14.8659,14.8801,30700.0
2009-10-29 12:05:00,21.0,21.03,21.0,21.02,39200.0,14.8872,14.9085,14.8872,14.9014,39200.0
2009-10-29 12:10:00,21.02,21.06,21.01,21.06,56800.0,14.9014,14.9297,14.8943,14.9297,56800.0
2009-10-29 12:15:00,21.05,21.07,21.05,21.07,24500.0,14.9227,14.9368,14.9227,14.9368,24500.0
2009-10-29 12:20:00,21.07,21.09,21.06,21.08,32200.0,14.9368,14.951,14.9297,14.9439,32200.0
2009-10-29 12:25:00,21.09,21.17,21.09,21.16,123400.0,14.951,15.0077,14.951,15.0006,123400.0
2009-10-29 12:30:00,21.17,21.25,21.16,21.25,100100.0,15.0077,15.0644,15.0006,15.0644,100100.0
2009-10-29 12:35:00,21.25,21.3,21.24,21.25,68600.0,15.0644,15.0999,15.0574,15.0644,68600.0
2009-10-29 12:40:00,21.25,21.25,21.24,21.24,3900.0,15.0644,15.0644,15.0574,15.0574,3900.0
2009-10-29 12:45:00,21.25,21.26,21.23,21.25,89300.0,15.0644,15.0715,15.0503,15.0644,89300.0
2009-10-29 12:50:00,21.24,21.25,21.23,21.25,17900.0,15.0574,15.0644,15.0503,15.0644,17900.0
2009-10-29 12:55:00,21.25,21.26,21.23,21.23,77700.0,15.0644,15.0715,15.0503,15.0503,77700.0
2009-10-29 13:00:00,21.23,21.25,21.2,21.2,40000.0,15.0503,15.0644,15.029,15.029,40000.0
2009-10-29 13:05:00,21.19,21.26,21.18,21.24,85400.0,15.0219,15.0715,15.0148,15.0574,85400.0
2009-10-29 13:10:00,21.25,21.25,21.24,21.24,12700.0,15.0644,15.0644,15.0574,15.0574,12700.0
2009-10-29 13:15:00,21.24,21.3,21.24,21.3,120700.0,15.0574,15.0999,15.0574,15.0999,120700.0
2009-10-29 13:20:00,21.29,21.38,21.29,21.37,183400.0,15.0928,15.1566,15.0928,15.1495,183400.0
2009-10-29 13:25:00,21.37,21.37,21.31,21.35,40800.0,15.1495,15.1495,15.107,15.1353,40800.0
2009-10-29 13:30:00,21.34,21.36,21.34,21.35,60600.0,15.1282,15.1424,15.1282,15.1353,60600.0
2009-10-29 13:35:00,21.36,21.38,21.35,21.38,37800.0,15.1424,15.1566,15.1353,15.1566,37800.0
2009-10-29 13:40:00,21.38,21.42,21.38,21.39,90400.0,15.1566,15.185,15.1566,15.1637,90400.0
2009-10-29 13:45:00,21.4,21.42,21.39,21.41,57500.0,15.1708,15.185,15.1637,15.1779,57500.0
2009-10-29 13:50:00,21.4,21.42,21.4,21.4,10800.0,15.1708,15.185,15.1708,15.1708,10800.0
2009-10-29 13:55:00,21.4,21.41,21.39,21.41,72800.0,15.1708,15.1779,15.1637,15.1779,72800.0
2009-10-29 14:00:00,21.41,21.43,21.41,21.42,83200.0,15.1779,15.192,15.1779,15.185,83200.0
2009-10-29 14:05:00,21.42,21.43,21.36,21.38,46000.0,15.185,15.192,15.1424,15.1566,46000.0
2009-10-29 14:10:00,21.38,21.39,21.37,21.39,30300.0,15.1566,15.1637,15.1495,15.1637,30300.0
2009-10-29 14:15:00,21.39,21.41,21.38,21.38,120500.0,15.1637,15.1779,15.1566,15.1566,120500.0
2009-10-29 14:20:00,21.38,21.38,21.36,21.36,49400.0,15.1566,15.1566,15.1424,15.1424,49400.0
2009-10-29 14:25:00,21.36,21.39,21.34,21.35,60500.0,15.1424,15.1637,15.1282,15.1353,60500.0
2009-10-29 14:30:00,21.35,21.42,21.34,21.41,103100.0,15.1353,15.185,15.1282,15.1779,103100.0
2009-10-29 14:35:00,21.42,21.46,21.42,21.46,261500.0,15.185,15.2133,15.185,15.2133,261500.0
2009-10-29 14:40:00,21.46,21.5,21.45,21.45,133300.0,15.2133,15.2417,15.2062,15.2062,133300.0
2009-10-29 14:45:00,21.46,21.48,21.44,21.47,110300.0,15.2133,15.2275,15.1991,15.2204,110300.0
2009-10-29 14:50:00,21.48,21.49,21.45,21.46,62000.0,15.2275,15.2346,15.2062,15.2133,62000.0
2009-10-29 14:55:00,21.45,21.46,21.44,21.45,66700.0,15.2062,15.2133,15.1991,15.2062,66700.0
2009-10-29 15:00:00,21.44,21.46,21.41,21.44,81700.0,15.1991,15.2133,15.1779,15.1991,81700.0
2009-10-29 15:05:00,21.44,21.48,21.44,21.45,96400.0,15.1991,15.2275,15.1991,15.2062,96400.0
2009-10-29 15:10:00,21.44,21.49,21.44,21.49,211600.0,15.1991,15.2346,15.1991,15.2346,211600.0
2009-10-29 15:15:00,21.49,21.49,21.46,21.47,138200.0,15.2346,15.2346,15.2133,15.2204,138200.0
2009-10-29 15:20:00,21.47,21.5,21.46,21.47,138700.0,15.2204,15.2417,15.2133,15.2204,138700.0
2009-10-29 15:25:00,21.47,21.49,21.44,21.45,132000.0,15.2204,15.2346,15.1991,15.2062,132000.0
2009-10-29 15:30:00,21.45,21.45,21.41,21.41,192400.0,15.2062,15.2062,15.1779,15.1779,192400.0
2009-10-29 15:35:00,21.4,21.4,21.36,21.39,202200.0,15.1708,15.1708,15.1424,15.1637,202200.0
2009-10-29 15:40:00,21.39,21.39,21.29,21.3,465000.0,15.1637,15.1637,15.0928,15.0999,465000.0
2009-10-29 15:45:00,21.3,21.32,21.26,21.3,297000.0,15.0999,15.1141,15.0715,15.0999,297000.0
2009-10-29 15:50:00,21.31,21.33,21.26,21.33,263800.0,15.107,15.1212,15.0715,15.1212,263800.0
2009-10-29 15:55:00,21.32,21.41,21.32,21.4,461100.0,15.1141,15.1779,15.1141,15.1708,461100.0
2009-10-30 09:30:00,21.21,21.22,20.94,21.04,15000.0,15.0361,15.0432,14.8447,14.9156,15000.0
2009-10-30 09:35:00,21.04,21.08,21.01,21.02,94100.0,14.9156,14.9439,14.8943,14.9014,94100.0
2009-10-30 09:40:00,21.02,21.09,20.94,21.08,27300.0,14.9014,14.951,14.8447,14.9439,27300.0
2009-10-30 09:45:00,21.08,21.12,20.99,21.11,247800.0,14.9439,14.9723,14.8801,14.9652,247800.0
2009-10-30 09:50:00,21.12,21.12,20.99,21.06,145400.0,14.9723,14.9723,14.8801,14.9297,145400.0
2009-10-30 09:55:00,21.05,21.1,21.02,21.05,36700.0,14.9227,14.9581,14.9014,14.9227,36700.0
2009-10-30 10:00:00,21.04,21.2,21.03,21.04,75700.0,14.9156,15.029,14.9085,14.9156,75700.0
2009-10-30 10:05:00,21.05,21.13,21.05,21.09,26000.0,14.9227,14.9794,14.9227,14.951,26000.0
2009-10-30 10:10:00,21.07,21.08,21.04,21.05,34400.0,14.9368,14.9439,14.9156,14.9227,34400.0
2009-10-30 10:15:00,21.05,21.06,20.99,21.02,46100.0,14.9227,14.9297,14.8801,14.9014,46100.0
2009-10-30 10:20:00,21.03,21.03,20.92,20.96,27500.0,14.9085,14.9085,14.8305,14.8589,27500.0
2009-10-30 10:25:00,20.95,20.99,20.95,20.97,33400.0,14.8518,14.8801,14.8518,14.8659,33400.0
2009-10-30 10:30:00,20.98,20.99,20.9,20.91,31900.0,14.873,14.8801,14.8163,14.8234,31900.0
2009-10-30 10:35:00,20.92,20.92,20.82,20.9,152100.0,14.8305,14.8305,14.7596,14.8163,152100.0
2009-10-30 10:40:00,20.9,20.91,20.88,20.89,47900.0,14.8163,14.8234,14.8021,14.8092,47900.0
2009-10-30 10:45:00,20.9,20.96,20.89,20.92,100800.0,14.8163,14.8589,14.8092,14.8305,100800.0
2009-10-30 10:50:00,20.93,20.95,20.89,20.92,30000.0,14.8376,14.8518,14.8092,14.8305,30000.0
2009-10-30 10:55:00,20.91,20.99,20.91,20.96,20100.0,14.8234,14.8801,14.8234,14.8589,20100.0
2009-10-30 11:00:00,20.97,20.97,20.94,20.94,10900.0,14.8659,14.8659,14.8447,14.8447,10900.0
2009-10-30 11:05:00,20.95,20.96,20.86,20.86,36600.0,14.8518,14.8589,14.788,14.788,36600.0
2009-10-30 11:10:00,20.87,20.91,20.87,20.87,22900.0,14.7951,14.8234,14.7951,14.7951,22900.0
2009-10-30 11:15:00,20.88,20.89,20.84,20.85,9900.0,14.8021,14.8092,14.7738,14.7809,9900.0
2009-10-30 11:20:00,20.85,20.88,20.77,20.78,75000.0,14.7809,14.8021,14.7242,14.7313,75000.0
2009-10-30 11:25:00,20.79,20.8,20.77,20.77,18300.0,14.7383,14.7454,14.7242,14.7242,18300.0
2009-10-30 11:30:00,20.77,20.8,20.77,20.79,12800.0,14.7242,14.7454,14.7242,14.7383,12800.0
2009-10-30 11:35:00,20.78,20.78,20.69,20.73,47400.0,14.7313,14.7313,14.6674,14.6958,47400.0
2009-10-30 11:40:00,20.73,20.74,20.7,20.71,16400.0,14.6958,14.7029,14.6745,14.6816,16400.0
2009-10-30 11:45:00,20.71,20.71,20.63,20.64,90900.0,14.6816,14.6816,14.6249,14.632,90900.0
2009-10-30 11:50:00,20.64,20.66,20.51,20.55,185900.0,14.632,14.6462,14.5398,14.5682,185900.0
2009-10-30 11:55:00,20.55,20.61,20.52,20.61,41100.0,14.5682,14.6107,14.5469,14.6107,41100.0
2009-10-30 12:00:00,20.61,20.65,20.59,20.65,8200.0,14.6107,14.6391,14.5966,14.6391,8200.0
2009-10-30 12:05:00,20.65,20.72,20.61,20.72,71200.0,14.6391,14.6887,14.6107,14.6887,71200.0
2009-10-30 12:10:00,20.72,20.81,20.72,20.79,148600.0,14.6887,14.7525,14.6887,14.7383,148600.0
2009-10-30 12:15:00,20.79,20.81,20.76,20.78,80500.0,14.7383,14.7525,14.7171,14.7313,80500.0
2009-10-30 12:20:00,20.78,20.8,20.76,20.76,7700.0,14.7313,14.7454,14.7171,14.7171,7700.0
2009-10-30 12:25:00,20.76,20.76,20.64,20.66,92500.0,14.7171,14.7171,14.632,14.6462,92500.0
2009-10-30 12:30:00,20.66,20.73,20.63,20.68,67500.0,14.6462,14.6958,14.6249,14.6604,67500.0
2009-10-30 12:35:00,20.68,20.72,20.67,20.69,79200.0,14.6604,14.6887,14.6533,14.6674,79200.0
2009-10-30 12:40:00,20.69,20.7,20.65,20.65,10900.0,14.6674,14.6745,14.6391,14.6391,10900.0
2009-10-30 12:45:00,20.65,20.65,20.48,20.56,38700.0,14.6391,14.6391,14.5186,14.5753,38700.0
2009-10-30 12:50:00,20.58,20.64,20.57,20.64,52800.0,14.5895,14.632,14.5824,14.632,52800.0
2009-10-30 12:55:00,20.63,20.68,20.6,20.6,58600.0,14.6249,14.6604,14.6036,14.6036,58600.0
2009-10-30 13:00:00,20.59,20.67,20.59,20.61,20000.0,14.5966,14.6533,14.5966,14.6107,20000.0
2009-10-30 13:05:00,20.62,20.63,20.56,20.57,30900.0,14.6178,14.6249,14.5753,14.5824,30900.0
2009-10-30 13:10:00,20.57,20.68,20.57,20.58,44200.0,14.5824,14.6604,14.5824,14.5895,44200.0
2009-10-30 13:15:00,20.58,20.61,20.57,20.58,22800.0,14.5895,14.6107,14.5824,14.5895,22800.0
2009-10-30 13:20:00,20.58,20.58,20.39,20.41,522100.0,14.5895,14.5895,14.4548,14.469,522100.0
2009-10-30 13:25:00,20.42,20.42,20.35,20.36,176600.0,14.476,14.476,14.4264,14.4335,176600.0
2009-10-30 13:30:00,20.37,20.37,20.2,20.22,192800.0,14.4406,14.4406,14.3201,14.3343,192800.0
2009-10-30 13:35:00,20.21,20.28,20.19,20.28,37800.0,14.3272,14.3768,14.313,14.3768,37800.0
2009-10-30 13:40:00,20.29,20.34,20.27,20.33,119600.0,14.3839,14.4193,14.3697,14.4122,119600.0
2009-10-30 13:45:00,20.34,20.4,20.32,20.38,23700.0,14.4193,14.4619,14.4052,14.4477,23700.0
2009-10-30 13:50:00,20.38,20.4,20.29,20.3,75200.0,14.4477,14.4619,14.3839,14.391,75200.0
2009-10-30 13:55:00,20.29,20.33,20.29,20.31,56900.0,14.3839,14.4122,14.3839,14.3981,56900.0
2009-10-30 14:00:00,20.31,20.39,20.31,20.38,18200.0,14.3981,14.4548,14.3981,14.4477,18200.0
2009-10-30 14:05:00,20.39,20.48,20.39,20.42,92500.0,14.4548,14.5186,14.4548,14.476,92500.0
2009-10-30 14:10:00,20.42,20.48,20.42,20.45,102100.0,14.476,14.5186,14.476,14.4973,102100.0
2009-10-30 14:15:00,20.44,20.46,20.37,20.44,59600.0,14.4902,14.5044,14.4406,14.4902,59600.0
2009-10-30 14:20:00,20.44,20.45,20.38,20.39,53100.0,14.4902,14.4973,14.4477,14.4548,53100.0
2009-10-30 14:25:00,20.39,20.44,20.39,20.43,36100.0,14.4548,14.4902,14.4548,14.4831,36100.0
2009-10-30 14:30:00,20.43,20.44,20.39,20.4,114900.0,14.4831,14.4902,14.4548,14.4619,114900.0
2009-10-30 14:35:00,20.39,20.41,20.27,20.28,250200.0,14.4548,14.469,14.3697,14.3768,250200.0
2009-10-30 14:40:00,20.29,20.32,20.27,20.3,24000.0,14.3839,14.4052,14.3697,14.391,24000.0
2009-10-30 14:45:00,20.3,20.37,20.28,20.33,80200.0,14.391,14.4406,14.3768,14.4122,80200.0
2009-10-30 14:50:00,20.33,20.39,20.32,20.36,49300.0,14.4122,14.4548,14.4052,14.4335,49300.0
2009-10-30 14:55:00,20.35,20.41,20.33,20.36,68100.0,14.4264,14.469,14.4122,14.4335,68100.0
2009-10-30 15:00:00,20.35,20.35,20.3,20.32,39200.0,14.4264,14.4264,14.391,14.4052,39200.0
2009-10-30 15:05:00,20.31,20.31,20.23,20.25,43100.0,14.3981,14.3981,14.3413,14.3555,43100.0
2009-10-30 15:10:00,20.25,20.36,20.24,20.29,64500.0,14.3555,14.4335,14.3484,14.3839,64500.0
2009-10-30 15:15:00,20.28,20.33,20.23,20.24,184800.0,14.3768,14.4122,14.3413,14.3484,184800.0
2009-10-30 15:20:00,20.24,20.36,20.24,20.31,74400.0,14.3484,14.4335,14.3484,14.3981,74400.0
2009-10-30 15:25:00,20.31,20.4,20.3,20.4,151000.0,14.3981,14.4619,14.391,14.4619,151000.0
2009-10-30 15:30:00,20.39,20.47,20.36,20.44,137500.0,14.4548,14.5115,14.4335,14.4902,137500.0
2009-10-30 15:35:00,20.44,20.51,20.39,20.41,107500.0,14.4902,14.5398,14.4548,14.469,107500.0
2009-10-30 15:40:00,20.41,20.54,20.4,20.53,114400.0,14.469,14.5611,14.4619,14.554,114400.0
2009-10-30 15:45:00,20.52,20.55,20.47,20.54,104700.0,14.5469,14.5682,14.5115,14.5611,104700.0
2009-10-30 15:50:00,20.54,20.54,20.45,20.47,95300.0,14.5611,14.5611,14.4973,14.5115,95300.0
2009-10-30 15:55:00,20.46,20.47,20.38,20.42,118300.0,14.5044,14.5115,14.4477,14.476,118300.0
2009-11-02 09:30:00,20.44,20.6,20.43,20.46,67100.0,14.4902,14.6036,14.4831,14.5044,67100.0
2009-11-02 09:35:00,20.48,20.52,20.44,20.47,28200.0,14.5186,14.5469,14.4902,14.5115,28200.0
2009-11-02 09:40:00,20.44,20.5,20.37,20.38,105600.0,14.4902,14.5328,14.4406,14.4477,105600.0
2009-11-02 09:45:00,20.35,20.41,20.22,20.25,166200.0,14.4264,14.469,14.3343,14.3555,166200.0
2009-11-02 09:50:00,20.23,20.35,20.21,20.33,205200.0,14.3413,14.4264,14.3272,14.4122,205200.0
2009-11-02 09:55:00,20.33,20.35,20.29,20.31,47400.0,14.4122,14.4264,14.3839,14.3981,47400.0
2009-11-02 10:00:00,20.35,20.62,20.35,20.57,54700.0,14.4264,14.6178,14.4264,14.5824,54700.0
2009-11-02 10:05:00,20.58,20.6,20.42,20.44,44900.0,14.5895,14.6036,14.476,14.4902,44900.0
2009-11-02 10:10:00,20.43,20.49,20.37,20.44,69000.0,14.4831,14.5257,14.4406,14.4902,69000.0
2009-11-02 10:15:00,20.45,20.62,20.44,20.6,49100.0,14.4973,14.6178,14.4902,14.6036,49100.0
2009-11-02 10:20:00,20.59,20.61,20.46,20.5,57100.0,14.5966,14.6107,14.5044,14.5328,57100.0
2009-11-02 10:25:00,20.49,20.59,20.49,20.55,25900.0,14.5257,14.5966,14.5257,14.5682,25900.0
2009-11-02 10:30:00,20.55,20.64,20.55,20.58,38000.0,14.5682,14.632,14.5682,14.5895,38000.0
2009-11-02 10:35:00,20.58,20.63,20.54,20.62,24300.0,14.5895,14.6249,14.5611,14.6178,24300.0
2009-11-02 10:40:00,20.62,20.62,20.48,20.49,15400.0,14.6178,14.6178,14.5186,14.5257,15400.0
2009-11-02 10:45:00,20.48,20.51,20.42,20.48,32000.0,14.5186,14.5398,14.476,14.5186,32000.0
2009-11-02 10:50:00,20.49,20.5,20.37,20.39,47200.0,14.5257,14.5328,14.4406,14.4548,47200.0
2009-11-02 10:55:00,20.39,20.4,20.28,20.29,80200.0,14.4548,14.4619,14.3768,14.3839,80200.0
2009-11-02 11:00:00,20.29,20.38,20.26,20.37,24000.0,14.3839,14.4477,14.3626,14.4406,24000.0
2009-11-02 11:05:00,20.37,20.43,20.36,20.41,25100.0,14.4406,14.4831,14.4335,14.469,25100.0
2009-11-02 11:10:00,20.41,20.45,20.35,20.43,23000.0,14.469,14.4973,14.4264,14.4831,23000.0
2009-11-02 11:15:00,20.44,20.44,20.39,20.39,27900.0,14.4902,14.4902,14.4548,14.4548,27900.0
2009-11-02 11:20:00,20.39,20.46,20.39,20.42,99800.0,14.4548,14.5044,14.4548,14.476,99800.0
2009-11-02 11:25:00,20.42,20.42,20.32,20.37,20000.0,14.476,14.476,14.4052,14.4406,20000.0
2009-11-02 11:30:00,20.39,20.39,20.36,20.36,11600.0,14.4548,14.4548,14.4335,14.4335,11600.0
2009-11-02 11:35:00,20.37,20.39,20.34,20.35,17100.0,14.4406,14.4548,14.4193,14.4264,17100.0
2009-11-02 11:40:00,20.34,20.38,20.33,20.37,15400.0,14.4193,14.4477,14.4122,14.4406,15400.0
2009-11-02 11:45:00,20.36,20.4,20.35,20.38,12500.0,14.4335,14.4619,14.4264,14.4477,12500.0
2009-11-02 11:50:00,20.38,20.38,20.34,20.36,12400.0,14.4477,14.4477,14.4193,14.4335,12400.0
2009-11-02 11:55:00,20.37,20.41,20.33,20.33,25200.0,14.4406,14.469,14.4122,14.4122,25200.0
2009-11-02 12:00:00,20.34,20.34,20.3,20.3,7000.0,14.4193,14.4193,14.391,14.391,7000.0
2009-11-02 12:05:00,20.3,20.3,20.26,20.28,12500.0,14.391,14.391,14.3626,14.3768,12500.0
2009-11-02 12:10:00,20.27,20.27,20.22,20.23,28700.0,14.3697,14.3697,14.3343,14.3413,28700.0
2009-11-02 12:15:00,20.23,20.23,20.16,20.22,35400.0,14.3413,14.3413,14.2917,14.3343,35400.0
2009-11-02 12:20:00,20.23,20.26,20.18,20.21,131400.0,14.3413,14.3626,14.3059,14.3272,131400.0
2009-11-02 12:25:00,20.21,20.23,20.15,20.15,77400.0,14.3272,14.3413,14.2846,14.2846,77400.0
2009-11-02 12:30:00,20.16,20.18,20.08,20.08,20000.0,14.2917,14.3059,14.235,14.235,20000.0
2009-11-02 12:35:00,20.08,20.1,20.06,20.08,54900.0,14.235,14.2492,14.2208,14.235,54900.0
2009-11-02 12:40:00,20.08,20.08,20.0,20.0,48200.0,14.235,14.235,14.1783,14.1783,48200.0
2009-11-02 12:45:00,20.0,20.01,19.97,20.0,52900.0,14.1783,14.1854,14.157,14.1783,52900.0
2009-11-02 12:50:00,20.0,20.0,19.67,19.71,425600.0,14.1783,14.1783,13.9444,13.9727,425600.0
2009-11-02 12:55:00,19.71,19.74,19.64,19.65,209100.0,13.9727,13.994,13.9231,13.9302,209100.0
2009-11-02 13:00:00,19.63,19.78,19.61,19.78,94300.0,13.916,14.0223,13.9018,14.0223,94300.0
2009-11-02 13:05:00,19.78,19.86,19.78,19.86,47600.0,14.0223,14.0791,14.0223,14.0791,47600.0
2009-11-02 13:10:00,19.86,19.89,19.83,19.85,57800.0,14.0791,14.1003,14.0578,14.072,57800.0
2009-11-02 13:15:00,19.85,19.92,19.81,19.9,58200.0,14.072,14.1216,14.0436,14.1074,58200.0
2009-11-02 13:20:00,19.89,19.99,19.86,19.93,54200.0,14.1003,14.1712,14.0791,14.1287,54200.0
2009-11-02 13:25:00,19.94,19.96,19.91,19.95,34700.0,14.1358,14.1499,14.1145,14.1429,34700.0
2009-11-02 13:30:00,19.95,19.95,19.84,19.87,58100.0,14.1429,14.1429,14.0649,14.0861,58100.0
2009-11-02 13:35:00,19.86,19.9,19.8,19.89,46700.0,14.0791,14.1074,14.0365,14.1003,46700.0
2009-11-02 13:40:00,19.89,19.9,19.82,19.9,32700.0,14.1003,14.1074,14.0507,14.1074,32700.0
2009-11-02 13:45:00,19.89,19.9,19.82,19.84,38100.0,14.1003,14.1074,14.0507,14.0649,38100.0
2009-11-02 13:50:00,19.83,19.83,19.76,19.81,29600.0,14.0578,14.0578,14.0082,14.0436,29600.0
2009-11-02 13:55:00,19.8,19.86,19.76,19.77,38100.0,14.0365,14.0791,14.0082,14.0152,38100.0
2009-11-02 14:00:00,19.77,19.79,19.74,19.77,113700.0,14.0152,14.0294,13.994,14.0152,113700.0
2009-11-02 14:05:00,19.77,19.79,19.72,19.76,70900.0,14.0152,14.0294,13.9798,14.0082,70900.0
2009-11-02 14:10:00,19.78,19.9,19.78,19.88,45700.0,14.0223,14.1074,14.0223,14.0932,45700.0
2009-11-02 14:15:00,19.87,19.91,19.8,19.81,55600.0,14.0861,14.1145,14.0365,14.0436,55600.0
2009-11-02 14:20:00,19.82,19.97,19.79,19.94,163900.0,14.0507,14.157,14.0294,14.1358,163900.0
2009-11-02 14:25:00,19.94,19.99,19.9,19.99,50400.0,14.1358,14.1712,14.1074,14.1712,50400.0
2009-11-02 14:30:00,19.99,20.01,19.93,19.99,124100.0,14.1712,14.1854,14.1287,14.1712,124100.0
2009-11-02 14:35:00,20.0,20.01,19.93,19.98,49900.0,14.1783,14.1854,14.1287,14.1641,49900.0
2009-11-02 14:40:00,19.99,20.08,19.99,20.0,47600.0,14.1712,14.235,14.1712,14.1783,47600.0
2009-11-02 14:45:00,20.01,20.06,19.95,19.95,49000.0,14.1854,14.2208,14.1429,14.1429,49000.0
2009-11-02 14:50:00,19.95,20.0,19.94,19.98,46700.0,14.1429,14.1783,14.1358,14.1641,46700.0
2009-11-02 14:55:00,19.99,19.99,19.81,19.88,142200.0,14.1712,14.1712,14.0436,14.0932,142200.0
2009-11-02 15:00:00,19.87,19.94,19.87,19.93,47400.0,14.0861,14.1358,14.0861,14.1287,47400.0
2009-11-02 15:05:00,19.94,19.95,19.82,19.86,79600.0,14.1358,14.1429,14.0507,14.0791,79600.0
2009-11-02 15:10:00,19.86,19.92,19.84,19.86,52200.0,14.0791,14.1216,14.0649,14.0791,52200.0
2009-11-02 15:15:00,19.86,19.88,19.79,19.8,60600.0,14.0791,14.0932,14.0294,14.0365,60600.0
2009-11-02 15:20:00,19.77,19.86,19.77,19.83,73100.0,14.0152,14.0791,14.0152,14.0578,73100.0
2009-11-02 15:25:00,19.82,19.9,19.76,19.85,56100.0,14.0507,14.1074,14.0082,14.072,56100.0
2009-11-02 15:30:00,19.84,19.94,19.84,19.88,74900.0,14.0649,14.1358,14.0649,14.0932,74900.0
2009-11-02 15:35:00,19.88,19.97,19.88,19.94,56900.0,14.0932,14.157,14.0932,14.1358,56900.0
2009-11-02 15:40:00,19.94,20.01,19.94,20.0,44000.0,14.1358,14.1854,14.1358,14.1783,44000.0
2009-11-02 15:45:00,20.0,20.0,19.94,19.98,48500.0,14.1783,14.1783,14.1358,14.1641,48500.0
2009-11-02 15:50:00,19.98,20.03,19.98,20.02,75000.0,14.1641,14.1996,14.1641,14.1925,75000.0
2009-11-02 15:55:00,20.03,20.06,20.01,20.03,136300.0,14.1996,14.2208,14.1854,14.1996,136300.0
2009-11-03 09:30:00,19.79,19.91,19.56,19.62,216600.0,14.0294,14.1145,13.8664,13.9089,216600.0
2009-11-03 09:35:00,19.62,19.71,19.6,19.64,376700.0,13.9089,13.9727,13.8947,13.9231,376700.0
2009-11-03 09:40:00,19.64,19.68,19.58,19.62,136800.0,13.9231,13.9514,13.8806,13.9089,136800.0
2009-11-03 09:45:00,19.62,19.69,19.59,19.6,194800.0,13.9089,13.9585,13.8876,13.8947,194800.0
2009-11-03 09:50:00,19.6,19.76,19.56,19.75,142600.0,13.8947,14.0082,13.8664,14.0011,142600.0
2009-11-03 09:55:00,19.75,19.91,19.75,19.86,126500.0,14.0011,14.1145,14.0011,14.0791,126500.0
2009-11-03 10:00:00,19.89,19.98,19.73,19.92,190200.0,14.1003,14.1641,13.9869,14.1216,190200.0
2009-11-03 10:05:00,19.94,19.94,19.84,19.9,75500.0,14.1358,14.1358,14.0649,14.1074,75500.0
2009-11-03 10:10:00,19.89,19.92,19.77,19.79,83700.0,14.1003,14.1216,14.0152,14.0294,83700.0
2009-11-03 10:15:00,19.79,19.82,19.72,19.82,64400.0,14.0294,14.0507,13.9798,14.0507,64400.0
2009-11-03 10:20:00,19.82,19.88,19.78,19.87,21100.0,14.0507,14.0932,14.0223,14.0861,21100.0
2009-11-03 10:25:00,19.88,19.89,19.76,19.76,48200.0,14.0932,14.1003,14.0082,14.0082,48200.0
2009-11-03 10:30:00,19.75,19.83,19.75,19.83,29100.0,14.0011,14.0578,14.0011,14.0578,29100.0
2009-11-03 10:35:00,19.83,19.84,19.67,19.68,95100.0,14.0578,14.0649,13.9444,13.9514,95100.0
2009-11-03 10:40:00,19.68,19.73,19.68,19.73,150400.0,13.9514,13.9869,13.9514,13.9869,150400.0
2009-11-03 10:45:00,19.73,19.77,19.68,19.77,36300.0,13.9869,14.0152,13.9514,14.0152,36300.0
2009-11-03 10:50:00,19.76,19.8,19.75,19.76,23300.0,14.0082,14.0365,14.0011,14.0082,23300.0
2009-11-03 10:55:00,19.77,19.77,19.7,19.72,37400.0,14.0152,14.0152,13.9656,13.9798,37400.0
2009-11-03 11:00:00,19.72,19.77,19.71,19.76,24900.0,13.9798,14.0152,13.9727,14.0082,24900.0
2009-11-03 11:05:00,19.76,19.76,19.67,19.68,30300.0,14.0082,14.0082,13.9444,13.9514,30300.0
2009-11-03 11:10:00,19.68,19.73,19.67,19.72,23600.0,13.9514,13.9869,13.9444,13.9798,23600.0
2009-11-03 11:15:00,19.72,19.73,19.65,19.71,11900.0,13.9798,13.9869,13.9302,13.9727,11900.0
2009-11-03 11:20:00,19.69,19.73,19.68,19.73,5500.0,13.9585,13.9869,13.9514,13.9869,5500.0
2009-11-03 11:25:00,19.72,19.72,19.62,19.67,77600.0,13.9798,13.9798,13.9089,13.9444,77600.0
2009-11-03 11:30:00,19.67,19.71,19.63,19.66,40600.0,13.9444,13.9727,13.916,13.9373,40600.0
2009-11-03 11:35:00,19.65,19.65,19.6,19.64,13300.0,13.9302,13.9302,13.8947,13.9231,13300.0
2009-11-03 11:40:00,19.63,19.68,19.61,19.67,18400.0,13.916,13.9514,13.9018,13.9444,18400.0
2009-11-03 11:45:00,19.67,19.7,19.64,19.69,14100.0,13.9444,13.9656,13.9231,13.9585,14100.0
2009-11-03 11:50:00,19.7,19.72,19.65,19.72,27700.0,13.9656,13.9798,13.9302,13.9798,27700.0
2009-11-03 11:55:00,19.72,19.76,19.72,19.74,6000.0,13.9798,14.0082,13.9798,13.994,6000.0
2009-11-03 12:00:00,19.74,19.8,19.74,19.78,4700.0,13.994,14.0365,13.994,14.0223,4700.0
2009-11-03 12:05:00,19.78,19.8,19.71,19.8,43900.0,14.0223,14.0365,13.9727,14.0365,43900.0
2009-11-03 12:10:00,19.79,19.8,19.74,19.74,21900.0,14.0294,14.0365,13.994,13.994,21900.0
2009-11-03 12:15:00,19.75,19.75,19.7,19.7,7400.0,14.0011,14.0011,13.9656,13.9656,7400.0
2009-11-03 12:20:00,19.7,19.77,19.69,19.74,26300.0,13.9656,14.0152,13.9585,13.994,26300.0
2009-11-03 12:25:00,19.75,19.8,19.73,19.76,19800.0,14.0011,14.0365,13.9869,14.0082,19800.0
2009-11-03 12:30:00,19.76,19.8,19.76,19.78,6900.0,14.0082,14.0365,14.0082,14.0223,6900.0
2009-11-03 12:35:00,19.79,19.87,19.79,19.86,49900.0,14.0294,14.0861,14.0294,14.0791,49900.0
2009-11-03 12:40:00,19.86,19.93,19.86,19.93,196300.0,14.0791,14.1287,14.0791,14.1287,196300.0
2009-11-03 12:45:00,19.93,19.93,19.86,19.91,43900.0,14.1287,14.1287,14.0791,14.1145,43900.0
2009-11-03 12:50:00,19.92,19.94,19.85,19.86,12000.0,14.1216,14.1358,14.072,14.0791,12000.0
2009-11-03 12:55:00,19.87,19.9,19.84,19.84,9600.0,14.0861,14.1074,14.0649,14.0649,9600.0
2009-11-03 13:00:00,19.84,19.86,19.79,19.84,7900.0,14.0649,14.0791,14.0294,14.0649,7900.0
2009-11-03 13:05:00,19.85,19.9,19.85,19.88,8000.0,14.072,14.1074,14.072,14.0932,8000.0
2009-11-03 13:10:00,19.87,19.88,19.83,19.86,5700.0,14.0861,14.0932,14.0578,14.0791,5700.0
2009-11-03 13:15:00,19.88,19.88,19.85,19.86,2900.0,14.0932,14.0932,14.072,14.0791,2900.0
2009-11-03 13:20:00,19.85,19.85,19.79,19.8,14800.0,14.072,14.072,14.0294,14.0365,14800.0
2009-11-03 13:25:00,19.83,19.85,19.77,19.81,16000.0,14.0578,14.072,14.0152,14.0436,16000.0
2009-11-03 13:30:00,19.8,19.9,19.8,19.9,215700.0,14.0365,14.1074,14.0365,14.1074,215700.0
2009-11-03 13:35:00,19.9,19.93,19.88,19.93,34400.0,14.1074,14.1287,14.0932,14.1287,34400.0
2009-11-03 13:40:00,19.93,19.93,19.9,19.91,35100.0,14.1287,14.1287,14.1074,14.1145,35100.0
2009-11-03 13:45:00,19.91,19.92,19.87,19.92,41300.0,14.1145,14.1216,14.0861,14.1216,41300.0
2009-11-03 13:50:00,19.93,19.97,19.92,19.94,38400.0,14.1287,14.157,14.1216,14.1358,38400.0
2009-11-03 13:55:00,19.95,20.04,19.94,20.03,54200.0,14.1429,14.2067,14.1358,14.1996,54200.0
2009-11-03 14:00:00,20.04,20.09,20.04,20.07,25800.0,14.2067,14.2421,14.2067,14.2279,25800.0
2009-11-03 14:05:00,20.08,20.13,20.08,20.13,6000.0,14.235,14.2705,14.235,14.2705,6000.0
2009-11-03 14:10:00,20.13,20.14,20.09,20.1,17400.0,14.2705,14.2775,14.2421,14.2492,17400.0
2009-11-03 14:15:00,20.1,20.1,20.08,20.08,32500.0,14.2492,14.2492,14.235,14.235,32500.0
2009-11-03 14:20:00,20.08,20.08,20.01,20.01,43900.0,14.235,14.235,14.1854,14.1854,43900.0
2009-11-03 14:25:00,20.02,20.03,19.99,20.0,51500.0,14.1925,14.1996,14.1712,14.1783,51500.0
2009-11-03 14:30:00,20.01,20.07,19.95,19.95,21200.0,14.1854,14.2279,14.1429,14.1429,21200.0
2009-11-03 14:35:00,19.95,19.95,19.9,19.92,12000.0,14.1429,14.1429,14.1074,14.1216,12000.0
2009-11-03 14:40:00,19.92,19.95,19.9,19.92,12100.0,14.1216,14.1429,14.1074,14.1216,12100.0
2009-11-03 14:45:00,19.92,20.0,19.9,20.0,22100.0,14.1216,14.1783,14.1074,14.1783,22100.0
2009-11-03 14:50:00,19.99,19.99,19.9,19.9,11000.0,14.1712,14.1712,14.1074,14.1074,11000.0
2009-11-03 14:55:00,19.9,19.94,19.85,19.9,27300.0,14.1074,14.1358,14.072,14.1074,27300.0
2009-11-03 15:00:00,19.9,19.95,19.89,19.91,15700.0,14.1074,14.1429,14.1003,14.1145,15700.0
2009-11-03 15:05:00,19.9,19.95,19.9,19.92,16000.0,14.1074,14.1429,14.1074,14.1216,16000.0
2009-11-03 15:10:00,19.92,19.97,19.91,19.91,39900.0,14.1216,14.157,14.1145,14.1145,39900.0
2009-11-03 15:15:00,19.91,19.94,19.9,19.93,28800.0,14.1145,14.1358,14.1074,14.1287,28800.0
2009-11-03 15:20:00,19.93,19.95,19.9,19.92,82900.0,14.1287,14.1429,14.1074,14.1216,82900.0
2009-11-03 15:25:00,19.92,19.94,19.91,19.93,34000.0,14.1216,14.1358,14.1145,14.1287,34000.0
2009-11-03 15:30:00,19.94,20.05,19.94,20.05,48200.0,14.1358,14.2137,14.1358,14.2137,48200.0
2009-11-03 15:35:00,20.05,20.06,20.0,20.01,83000.0,14.2137,14.2208,14.1783,14.1854,83000.0
2009-11-03 15:40:00,20.01,20.02,19.94,19.97,139000.0,14.1854,14.1925,14.1358,14.157,139000.0
2009-11-03 15:45:00,19.97,20.05,19.97,20.02,122200.0,14.157,14.2137,14.157,14.1925,122200.0
2009-11-03 15:50:00,20.03,20.06,20.01,20.06,64600.0,14.1996,14.2208,14.1854,14.2208,64600.0
2009-11-03 15:55:00,20.05,20.06,20.02,20.05,204800.0,14.2137,14.2208,14.1925,14.2137,204800.0
2009-11-04 09:30:00,20.23,20.28,20.14,20.14,42100.0,14.3413,14.3768,14.2775,14.2775,42100.0
2009-11-04 09:35:00,20.12,20.26,20.07,20.07,109900.0,14.2634,14.3626,14.2279,14.2279,109900.0
2009-11-04 09:40:00,20.07,20.07,19.93,19.94,127600.0,14.2279,14.2279,14.1287,14.1358,127600.0
2009-11-04 09:45:00,19.93,20.02,19.93,19.97,51300.0,14.1287,14.1925,14.1287,14.157,51300.0
2009-11-04 09:50:00,19.98,20.01,19.96,19.96,10700.0,14.1641,14.1854,14.1499,14.1499,10700.0
2009-11-04 09:55:00,19.98,20.03,19.97,19.98,264000.0,14.1641,14.1996,14.157,14.1641,264000.0
2009-11-04 10:00:00,19.98,20.06,19.9,19.96,114700.0,14.1641,14.2208,14.1074,14.1499,114700.0
2009-11-04 10:05:00,19.96,20.02,19.96,20.01,60500.0,14.1499,14.1925,14.1499,14.1854,60500.0
2009-11-04 10:10:00,20.03,20.06,20.01,20.03,81600.0,14.1996,14.2208,14.1854,14.1996,81600.0
2009-11-04 10:15:00,20.04,20.09,20.03,20.08,42500.0,14.2067,14.2421,14.1996,14.235,42500.0
2009-11-04 10:20:00,20.08,20.13,20.07,20.07,92400.0,14.235,14.2705,14.2279,14.2279,92400.0
2009-11-04 10:25:00,20.08,20.11,20.08,20.11,32000.0,14.235,14.2563,14.235,14.2563,32000.0
2009-11-04 10:30:00,20.11,20.17,20.1,20.12,87100.0,14.2563,14.2988,14.2492,14.2634,87100.0
2009-11-04 10:35:00,20.1,20.12,20.07,20.09,54900.0,14.2492,14.2634,14.2279,14.2421,54900.0
2009-11-04 10:40:00,20.08,20.12,20.07,20.1,36700.0,14.235,14.2634,14.2279,14.2492,36700.0
2009-11-04 10:45:00,20.1,20.1,20.08,20.1,25000.0,14.2492,14.2492,14.235,14.2492,25000.0
2009-11-04 10:50:00,20.1,20.1,20.06,20.06,41400.0,14.2492,14.2492,14.2208,14.2208,41400.0
2009-11-04 10:55:00,20.05,20.06,20.04,20.05,8100.0,14.2137,14.2208,14.2067,14.2137,8100.0
2009-11-04 11:00:00,20.06,20.06,19.99,20.03,12700.0,14.2208,14.2208,14.1712,14.1996,12700.0
2009-11-04 11:05:00,20.02,20.02,19.97,19.97,7900.0,14.1925,14.1925,14.157,14.157,7900.0
2009-11-04 11:10:00,19.97,19.98,19.97,19.97,5700.0,14.157,14.1641,14.157,14.157,5700.0
2009-11-04 11:15:00,19.96,19.96,19.87,19.89,17900.0,14.1499,14.1499,14.0861,14.1003,17900.0
2009-11-04 11:20:00,19.89,19.91,19.88,19.89,6200.0,14.1003,14.1145,14.0932,14.1003,6200.0
2009-11-04 11:25:00,19.89,19.91,19.85,19.85,47200.0,14.1003,14.1145,14.072,14.072,47200.0
2009-11-04 11:30:00,19.85,19.85,19.78,19.79,95000.0,14.072,14.072,14.0223,14.0294,95000.0
2009-11-04 11:35:00,19.79,19.8,19.75,19.79,38200.0,14.0294,14.0365,14.0011,14.0294,38200.0
2009-11-04 11:40:00,19.78,19.79,19.75,19.76,86100.0,14.0223,14.0294,14.0011,14.0082,86100.0
2009-11-04 11:45:00,19.76,19.79,19.76,19.77,51000.0,14.0082,14.0294,14.0082,14.0152,51000.0
2009-11-04 11:50:00,19.77,19.82,19.77,19.81,71100.0,14.0152,14.0507,14.0152,14.0436,71100.0
2009-11-04 11:55:00,19.82,19.82,19.77,19.77,57300.0,14.0507,14.0507,14.0152,14.0152,57300.0
2009-11-04 12:00:00,19.77,19.77,19.72,19.73,96100.0,14.0152,14.0152,13.9798,13.9869,96100.0
2009-11-04 12:05:00,19.73,19.74,19.71,19.73,39000.0,13.9869,13.994,13.9727,13.9869,39000.0
2009-11-04 12:10:00,19.74,19.74,19.68,19.72,38700.0,13.994,13.994,13.9514,13.9798,38700.0
2009-11-04 12:15:00,19.71,19.73,19.67,19.68,25200.0,13.9727,13.9869,13.9444,13.9514,25200.0
2009-11-04 12:20:00,19.67,19.76,19.67,19.76,23800.0,13.9444,14.0082,13.9444,14.0082,23800.0
2009-11-04 12:25:00,19.76,19.78,19.75,19.77,5900.0,14.0082,14.0223,14.0011,14.0152,5900.0
2009-11-04 12:30:00,19.77,19.78,19.77,19.78,1800.0,14.0152,14.0223,14.0152,14.0223,1800.0
2009-11-04 12:35:00,19.77,19.79,19.77,19.78,19000.0,14.0152,14.0294,14.0152,14.0223,19000.0
2009-11-04 12:40:00,19.79,19.79,19.74,19.75,27600.0,14.0294,14.0294,13.994,14.0011,27600.0
2009-11-04 12:45:00,19.76,19.76,19.7,19.7,4100.0,14.0082,14.0082,13.9656,13.9656,4100.0
2009-11-04 12:50:00,19.7,19.7,19.68,19.68,2100.0,13.9656,13.9656,13.9514,13.9514,2100.0
2009-11-04 12:55:00,19.68,19.73,19.68,19.71,6800.0,13.9514,13.9869,13.9514,13.9727,6800.0
2009-11-04 13:00:00,19.71,19.72,19.71,19.71,7100.0,13.9727,13.9798,13.9727,13.9727,7100.0
2009-11-04 13:05:00,19.72,19.72,19.7,19.7,5100.0,13.9798,13.9798,13.9656,13.9656,5100.0
2009-11-04 13:10:00,19.71,19.73,19.71,19.72,2700.0,13.9727,13.9869,13.9727,13.9798,2700.0
2009-11-04 13:15:00,19.72,19.74,19.71,19.74,4100.0,13.9798,13.994,13.9727,13.994,4100.0
2009-11-04 13:20:00,19.74,19.75,19.73,19.75,3700.0,13.994,14.0011,13.9869,14.0011,3700.0
2009-11-04 13:25:00,19.74,19.75,19.71,19.73,12800.0,13.994,14.0011,13.9727,13.9869,12800.0
2009-11-04 13:30:00,19.74,19.75,19.71,19.75,6600.0,13.994,14.0011,13.9727,14.0011,6600.0
2009-11-04 13:35:00,19.75,19.76,19.73,19.76,10100.0,14.0011,14.0082,13.9869,14.0082,10100.0
2009-11-04 13:40:00,19.76,19.76,19.74,19.75,10300.0,14.0082,14.0082,13.994,14.0011,10300.0
2009-11-04 13:45:00,19.75,19.76,19.74,19.74,5400.0,14.0011,14.0082,13.994,13.994,5400.0
2009-11-04 13:50:00,19.74,19.75,19.74,19.74,10300.0,13.994,14.0011,13.994,13.994,10300.0
2009-11-04 13:55:00,19.74,19.78,19.74,19.77,17200.0,13.994,14.0223,13.994,14.0152,17200.0
2009-11-04 14:00:00,19.77,19.81,19.76,19.8,15900.0,14.0152,14.0436,14.0082,14.0365,15900.0
2009-11-04 14:05:00,19.8,19.83,19.8,19.83,3500.0,14.0365,14.0578,14.0365,14.0578,3500.0
2009-11-04 14:10:00,19.84,19.87,19.71,19.82,44400.0,14.0649,14.0861,13.9727,14.0507,44400.0
2009-11-04 14:15:00,19.82,19.95,19.69,19.69,32800.0,14.0507,14.1429,13.9585,13.9585,32800.0
2009-11-04 14:20:00,19.7,19.88,19.7,19.81,107900.0,13.9656,14.0932,13.9656,14.0436,107900.0
2009-11-04 14:25:00,19.8,19.83,19.6,19.63,255300.0,14.0365,14.0578,13.8947,13.916,255300.0
2009-11-04 14:30:00,19.63,19.81,19.61,19.76,84100.0,13.916,14.0436,13.9018,14.0082,84100.0
2009-11-04 14:35:00,19.76,19.85,19.76,19.82,31100.0,14.0082,14.072,14.0082,14.0507,31100.0
2009-11-04 14:40:00,19.83,19.96,19.8,19.83,67400.0,14.0578,14.1499,14.0365,14.0578,67400.0
2009-11-04 14:45:00,19.82,19.9,19.82,19.89,30800.0,14.0507,14.1074,14.0507,14.1003,30800.0
2009-11-04 14:50:00,19.89,19.9,19.8,19.83,30300.0,14.1003,14.1074,14.0365,14.0578,30300.0
2009-11-04 14:55:00,19.84,19.86,19.79,19.86,30400.0,14.0649,14.0791,14.0294,14.0791,30400.0
2009-11-04 15:00:00,19.84,19.84,19.75,19.75,35200.0,14.0649,14.0649,14.0011,14.0011,35200.0
2009-11-04 15:05:00,19.76,19.8,19.75,19.77,23900.0,14.0082,14.0365,14.0011,14.0152,23900.0
2009-11-04 15:10:00,19.77,19.84,19.72,19.78,69300.0,14.0152,14.0649,13.9798,14.0223,69300.0
2009-11-04 15:15:00,19.79,19.81,19.76,19.81,36300.0,14.0294,14.0436,14.0082,14.0436,36300.0
2009-11-04 15:20:00,19.81,19.83,19.77,19.82,35900.0,14.0436,14.0578,14.0152,14.0507,35900.0
2009-11-04 15:25:00,19.81,19.85,19.8,19.81,51800.0,14.0436,14.072,14.0365,14.0436,51800.0
2009-11-04 15:30:00,19.81,19.81,19.69,19.74,121000.0,14.0436,14.0436,13.9585,13.994,121000.0
2009-11-04 15:35:00,19.74,19.76,19.68,19.73,137500.0,13.994,14.0082,13.9514,13.9869,137500.0
2009-11-04 15:40:00,19.72,19.73,19.65,19.67,170800.0,13.9798,13.9869,13.9302,13.9444,170800.0
2009-11-04 15:45:00,19.66,19.68,19.61,19.65,281300.0,13.9373,13.9514,13.9018,13.9302,281300.0
2009-11-04 15:50:00,19.63,19.64,19.57,19.64,183400.0,13.916,13.9231,13.8735,13.9231,183400.0
2009-11-04 15:55:00,19.64,19.64,19.55,19.56,249800.0,13.9231,13.9231,13.8593,13.8664,249800.0
2009-11-05 09:30:00,19.65,19.81,19.65,19.73,58400.0,13.9302,14.0436,13.9302,13.9869,58400.0
2009-11-05 09:35:00,19.72,19.8,19.58,19.62,1033600.0,13.9798,14.0365,13.8806,13.9089,1033600.0
2009-11-05 09:40:00,19.61,19.62,19.51,19.53,74200.0,13.9018,13.9089,13.8309,13.8451,74200.0
2009-11-05 09:45:00,19.53,19.65,19.49,19.63,34200.0,13.8451,13.9302,13.8168,13.916,34200.0
2009-11-05 09:50:00,19.63,19.75,19.59,19.6,569400.0,13.916,14.0011,13.8876,13.8947,569400.0
2009-11-05 09:55:00,19.62,19.62,19.55,19.56,14700.0,13.9089,13.9089,13.8593,13.8664,14700.0
2009-11-05 10:00:00,19.57,19.67,19.57,19.63,29000.0,13.8735,13.9444,13.8735,13.916,29000.0
2009-11-05 10:05:00,19.63,19.63,19.56,19.57,15000.0,13.916,13.916,13.8664,13.8735,15000.0
2009-11-05 10:10:00,19.58,19.59,19.53,19.57,19900.0,13.8806,13.8876,13.8451,13.8735,19900.0
2009-11-05 10:15:00,19.55,19.58,19.52,19.56,65200.0,13.8593,13.8806,13.838,13.8664,65200.0
2009-11-05 10:20:00,19.56,19.61,19.54,19.55,83400.0,13.8664,13.9018,13.8522,13.8593,83400.0
2009-11-05 10:25:00,19.54,19.56,19.46,19.46,190700.0,13.8522,13.8664,13.7955,13.7955,190700.0
2009-11-05 10:30:00,19.46,19.52,19.45,19.46,79800.0,13.7955,13.838,13.7884,13.7955,79800.0
2009-11-05 10:35:00,19.46,19.59,19.45,19.59,74500.0,13.7955,13.8876,13.7884,13.8876,74500.0
2009-11-05 10:40:00,19.59,19.63,19.57,19.62,43300.0,13.8876,13.916,13.8735,13.9089,43300.0
2009-11-05 10:45:00,19.62,19.68,19.59,19.68,31800.0,13.9089,13.9514,13.8876,13.9514,31800.0
2009-11-05 10:50:00,19.68,19.69,19.65,19.65,22400.0,13.9514,13.9585,13.9302,13.9302,22400.0
2009-11-05 10:55:00,19.64,19.65,19.61,19.61,7900.0,13.9231,13.9302,13.9018,13.9018,7900.0
2009-11-05 11:00:00,19.62,19.63,19.6,19.61,44800.0,13.9089,13.916,13.8947,13.9018,44800.0
2009-11-05 11:05:00,19.61,19.62,19.55,19.57,74000.0,13.9018,13.9089,13.8593,13.8735,74000.0
2009-11-05 11:10:00,19.57,19.61,19.55,19.6,35400.0,13.8735,13.9018,13.8593,13.8947,35400.0
2009-11-05 11:15:00,19.61,19.62,19.54,19.55,49800.0,13.9018,13.9089,13.8522,13.8593,49800.0
2009-11-05 11:20:00,19.54,19.59,19.52,19.59,36900.0,13.8522,13.8876,13.838,13.8876,36900.0
2009-11-05 11:25:00,19.59,19.59,19.57,19.57,17400.0,13.8876,13.8876,13.8735,13.8735,17400.0
2009-11-05 11:30:00,19.58,19.59,19.57,19.58,14900.0,13.8806,13.8876,13.8735,13.8806,14900.0
2009-11-05 11:35:00,19.58,19.59,19.58,19.59,6600.0,13.8806,13.8876,13.8806,13.8876,6600.0
2009-11-05 11:40:00,19.59,19.61,19.56,19.56,39500.0,13.8876,13.9018,13.8664,13.8664,39500.0
2009-11-05 11:45:00,19.57,19.59,19.51,19.52,33100.0,13.8735,13.8876,13.8309,13.838,33100.0
2009-11-05 11:50:00,19.52,19.55,19.5,19.53,28300.0,13.838,13.8593,13.8238,13.8451,28300.0
2009-11-05 11:55:00,19.53,19.54,19.52,19.53,7100.0,13.8451,13.8522,13.838,13.8451,7100.0
2009-11-05 12:00:00,19.53,19.55,19.46,19.47,53500.0,13.8451,13.8593,13.7955,13.8026,53500.0
2009-11-05 12:05:00,19.48,19.51,19.47,19.5,27200.0,13.8097,13.8309,13.8026,13.8238,27200.0
2009-11-05 12:10:00,19.5,19.5,19.47,19.49,20200.0,13.8238,13.8238,13.8026,13.8168,20200.0
2009-11-05 12:15:00,19.48,19.5,19.47,19.5,9600.0,13.8097,13.8238,13.8026,13.8238,9600.0
2009-11-05 12:20:00,19.5,19.53,19.49,19.53,128400.0,13.8238,13.8451,13.8168,13.8451,128400.0
2009-11-05 12:25:00,19.53,19.55,19.51,19.54,7400.0,13.8451,13.8593,13.8309,13.8522,7400.0
2009-11-05 12:30:00,19.54,19.62,19.54,19.61,9500.0,13.8522,13.9089,13.8522,13.9018,9500.0
2009-11-05 12:35:00,19.62,19.64,19.61,19.64,51500.0,13.9089,13.9231,13.9018,13.9231,51500.0
2009-11-05 12:40:00,19.64,19.64,19.62,19.63,16600.0,13.9231,13.9231,13.9089,13.916,16600.0
2009-11-05 12:45:00,19.64,19.71,19.64,19.7,6800.0,13.9231,13.9727,13.9231,13.9656,6800.0
2009-11-05 12:50:00,19.69,19.7,19.69,19.69,8200.0,13.9585,13.9656,13.9585,13.9585,8200.0
2009-11-05 12:55:00,19.69,19.76,19.69,19.76,150100.0,13.9585,14.0082,13.9585,14.0082,150100.0
2009-11-05 13:00:00,19.76,19.82,19.76,19.81,13200.0,14.0082,14.0507,14.0082,14.0436,13200.0
2009-11-05 13:05:00,19.81,19.86,19.81,19.82,78200.0,14.0436,14.0791,14.0436,14.0507,78200.0
2009-11-05 13:10:00,19.82,19.87,19.82,19.87,10400.0,14.0507,14.0861,14.0507,14.0861,10400.0
2009-11-05 13:15:00,19.88,19.89,19.85,19.87,17600.0,14.0932,14.1003,14.072,14.0861,17600.0
2009-11-05 13:20:00,19.87,19.88,19.83,19.84,14400.0,14.0861,14.0932,14.0578,14.0649,14400.0
2009-11-05 13:25:00,19.84,19.84,19.81,19.81,5800.0,14.0649,14.0649,14.0436,14.0436,5800.0
2009-11-05 13:30:00,19.81,19.84,19.8,19.83,9700.0,14.0436,14.0649,14.0365,14.0578,9700.0
2009-11-05 13:35:00,19.83,19.83,19.8,19.8,19300.0,14.0578,14.0578,14.0365,14.0365,19300.0
2009-11-05 13:40:00,19.81,19.87,19.81,19.87,8400.0,14.0436,14.0861,14.0436,14.0861,8400.0
2009-11-05 13:45:00,19.87,19.95,19.87,19.94,46300.0,14.0861,14.1429,14.0861,14.1358,46300.0
2009-11-05 13:50:00,19.94,19.94,19.88,19.9,15700.0,14.1358,14.1358,14.0932,14.1074,15700.0
2009-11-05 13:55:00,19.9,19.9,19.85,19.85,9000.0,14.1074,14.1074,14.072,14.072,9000.0
2009-11-05 14:00:00,19.84,19.87,19.83,19.84,11700.0,14.0649,14.0861,14.0578,14.0649,11700.0
2009-11-05 14:05:00,19.83,19.85,19.79,19.85,9900.0,14.0578,14.072,14.0294,14.072,9900.0
2009-11-05 14:10:00,19.84,19.87,19.84,19.86,9600.0,14.0649,14.0861,14.0649,14.0791,9600.0
2009-11-05 14:15:00,19.85,19.88,19.85,19.86,7200.0,14.072,14.0932,14.072,14.0791,7200.0
2009-11-05 14:20:00,19.86,19.9,19.84,19.84,13900.0,14.0791,14.1074,14.0649,14.0649,13900.0
2009-11-05 14:25:00,19.85,19.89,19.85,19.87,15800.0,14.072,14.1003,14.072,14.0861,15800.0
2009-11-05 14:30:00,19.87,19.87,19.86,19.86,22800.0,14.0861,14.0861,14.0791,14.0791,22800.0
2009-11-05 14:35:00,19.86,19.87,19.82,19.82,11400.0,14.0791,14.0861,14.0507,14.0507,11400.0
2009-11-05 14:40:00,19.82,19.84,19.82,19.83,17200.0,14.0507,14.0649,14.0507,14.0578,17200.0
2009-11-05 14:45:00,19.83,19.89,19.82,19.88,15400.0,14.0578,14.1003,14.0507,14.0932,15400.0
2009-11-05 14:50:00,19.88,19.93,19.87,19.9,22900.0,14.0932,14.1287,14.0861,14.1074,22900.0
2009-11-05 14:55:00,19.9,19.9,19.87,19.88,13400.0,14.1074,14.1074,14.0861,14.0932,13400.0
2009-11-05 15:00:00,19.88,19.93,19.87,19.87,16600.0,14.0932,14.1287,14.0861,14.0861,16600.0
2009-11-05 15:05:00,19.86,19.91,19.86,19.89,69000.0,14.0791,14.1145,14.0791,14.1003,69000.0
2009-11-05 15:10:00,19.89,19.89,19.87,19.88,6300.0,14.1003,14.1003,14.0861,14.0932,6300.0
2009-11-05 15:15:00,19.89,19.93,19.87,19.92,32000.0,14.1003,14.1287,14.0861,14.1216,32000.0
2009-11-05 15:20:00,19.92,19.93,19.88,19.9,32200.0,14.1216,14.1287,14.0932,14.1074,32200.0
2009-11-05 15:25:00,19.91,19.93,19.9,19.91,64200.0,14.1145,14.1287,14.1074,14.1145,64200.0
2009-11-05 15:30:00,19.91,19.91,19.87,19.87,27100.0,14.1145,14.1145,14.0861,14.0861,27100.0
2009-11-05 15:35:00,19.87,19.91,19.87,19.89,28000.0,14.0861,14.1145,14.0861,14.1003,28000.0
2009-11-05 15:40:00,19.9,19.93,19.89,19.9,92900.0,14.1074,14.1287,14.1003,14.1074,92900.0
2009-11-05 15:45:00,19.9,19.9,19.85,19.87,80400.0,14.1074,14.1074,14.072,14.0861,80400.0
2009-11-05 15:50:00,19.87,19.95,19.87,19.91,116200.0,14.0861,14.1429,14.0861,14.1145,116200.0
2009-11-05 15:55:00,19.91,19.95,19.9,19.91,142200.0,14.1145,14.1429,14.1074,14.1145,142200.0
2009-11-06 09:30:00,19.71,19.71,19.56,19.56,50800.0,13.9727,13.9727,13.8664,13.8664,50800.0
2009-11-06 09:35:00,19.56,19.62,19.53,19.62,132600.0,13.8664,13.9089,13.8451,13.9089,132600.0
2009-11-06 09:40:00,19.63,19.86,19.63,19.81,130200.0,13.916,14.0791,13.916,14.0436,130200.0
2009-11-06 09:45:00,19.81,19.94,19.81,19.89,108800.0,14.0436,14.1358,14.0436,14.1003,108800.0
2009-11-06 09:50:00,19.88,19.91,19.77,19.78,157700.0,14.0932,14.1145,14.0152,14.0223,157700.0
2009-11-06 09:55:00,19.81,19.91,19.79,19.9,74000.0,14.0436,14.1145,14.0294,14.1074,74000.0
2009-11-06 10:00:00,19.9,19.96,19.86,19.95,175700.0,14.1074,14.1499,14.0791,14.1429,175700.0
2009-11-06 10:05:00,19.96,20.02,19.95,20.0,166700.0,14.1499,14.1925,14.1429,14.1783,166700.0
2009-11-06 10:10:00,20.0,20.04,19.99,20.0,62700.0,14.1783,14.2067,14.1712,14.1783,62700.0
2009-11-06 10:15:00,20.0,20.01,19.97,19.97,71300.0,14.1783,14.1854,14.157,14.157,71300.0
2009-11-06 10:20:00,19.98,19.99,19.91,19.93,81400.0,14.1641,14.1712,14.1145,14.1287,81400.0
2009-11-06 10:25:00,19.93,19.93,19.85,19.85,55400.0,14.1287,14.1287,14.072,14.072,55400.0
2009-11-06 10:30:00,19.85,19.88,19.83,19.85,140800.0,14.072,14.0932,14.0578,14.072,140800.0
2009-11-06 10:35:00,19.85,19.88,19.8,19.87,32400.0,14.072,14.0932,14.0365,14.0861,32400.0
2009-11-06 10:40:00,19.87,19.88,19.78,19.82,79900.0,14.0861,14.0932,14.0223,14.0507,79900.0
2009-11-06 10:45:00,19.81,19.86,19.76,19.81,49800.0,14.0436,14.0791,14.0082,14.0436,49800.0
2009-11-06 10:50:00,19.82,19.88,19.76,19.86,29100.0,14.0507,14.0932,14.0082,14.0791,29100.0
2009-11-06 10:55:00,19.86,19.87,19.82,19.85,17900.0,14.0791,14.0861,14.0507,14.072,17900.0
2009-11-06 11:00:00,19.85,19.85,19.77,19.8,25500.0,14.072,14.072,14.0152,14.0365,25500.0
2009-11-06 11:05:00,19.8,19.86,19.77,19.85,148300.0,14.0365,14.0791,14.0152,14.072,148300.0
2009-11-06 11:10:00,19.84,19.85,19.81,19.83,28300.0,14.0649,14.072,14.0436,14.0578,28300.0
2009-11-06 11:15:00,19.82,19.84,19.81,19.82,212600.0,14.0507,14.0649,14.0436,14.0507,212600.0
2009-11-06 11:20:00,19.82,19.82,19.77,19.78,17000.0,14.0507,14.0507,14.0152,14.0223,17000.0
2009-11-06 11:25:00,19.78,19.83,19.77,19.82,19300.0,14.0223,14.0578,14.0152,14.0507,19300.0
2009-11-06 11:30:00,19.82,19.84,19.79,19.83,18600.0,14.0507,14.0649,14.0294,14.0578,18600.0
2009-11-06 11:35:00,19.82,19.83,19.8,19.83,13800.0,14.0507,14.0578,14.0365,14.0578,13800.0
2009-11-06 11:40:00,19.83,19.89,19.83,19.87,20500.0,14.0578,14.1003,14.0578,14.0861,20500.0
2009-11-06 11:45:00,19.87,19.87,19.84,19.85,29000.0,14.0861,14.0861,14.0649,14.072,29000.0
2009-11-06 11:50:00,19.86,19.87,19.85,19.86,34000.0,14.0791,14.0861,14.072,14.0791,34000.0
2009-11-06 11:55:00,19.85,19.86,19.83,19.85,9400.0,14.072,14.0791,14.0578,14.072,9400.0
2009-11-06 12:00:00,19.85,19.88,19.84,19.84,11300.0,14.072,14.0932,14.0649,14.0649,11300.0
2009-11-06 12:05:00,19.84,19.85,19.84,19.85,1900.0,14.0649,14.072,14.0649,14.072,1900.0
2009-11-06 12:10:00,19.85,19.92,19.85,19.91,12900.0,14.072,14.1216,14.072,14.1145,12900.0
2009-11-06 12:15:00,19.9,19.91,19.87,19.88,64100.0,14.1074,14.1145,14.0861,14.0932,64100.0
2009-11-06 12:20:00,19.88,19.9,19.88,19.89,12100.0,14.0932,14.1074,14.0932,14.1003,12100.0
2009-11-06 12:25:00,19.89,19.94,19.89,19.92,8900.0,14.1003,14.1358,14.1003,14.1216,8900.0
2009-11-06 12:30:00,19.93,19.93,19.92,19.93,3600.0,14.1287,14.1287,14.1216,14.1287,3600.0
2009-11-06 12:35:00,19.93,19.96,19.88,19.93,25500.0,14.1287,14.1499,14.0932,14.1287,25500.0
2009-11-06 12:40:00,19.92,19.92,19.86,19.87,27400.0,14.1216,14.1216,14.0791,14.0861,27400.0
2009-11-06 12:45:00,19.86,19.87,19.82,19.82,6000.0,14.0791,14.0861,14.0507,14.0507,6000.0
2009-11-06 12:50:00,19.82,19.88,19.82,19.83,16700.0,14.0507,14.0932,14.0507,14.0578,16700.0
2009-11-06 12:55:00,19.83,19.87,19.83,19.84,4300.0,14.0578,14.0861,14.0578,14.0649,4300.0
2009-11-06 13:00:00,19.83,19.84,19.79,19.79,6200.0,14.0578,14.0649,14.0294,14.0294,6200.0
2009-11-06 13:05:00,19.8,19.85,19.8,19.83,7400.0,14.0365,14.072,14.0365,14.0578,7400.0
2009-11-06 13:10:00,19.82,19.85,19.81,19.84,7300.0,14.0507,14.072,14.0436,14.0649,7300.0
2009-11-06 13:15:00,19.83,19.88,19.82,19.86,21900.0,14.0578,14.0932,14.0507,14.0791,21900.0
2009-11-06 13:20:00,19.89,19.9,19.87,19.9,5700.0,14.1003,14.1074,14.0861,14.1074,5700.0
2009-11-06 13:25:00,19.91,19.91,19.85,19.89,19500.0,14.1145,14.1145,14.072,14.1003,19500.0
2009-11-06 13:30:00,19.89,19.93,19.88,19.92,37900.0,14.1003,14.1287,14.0932,14.1216,37900.0
2009-11-06 13:35:00,19.93,19.94,19.9,19.9,6700.0,14.1287,14.1358,14.1074,14.1074,6700.0
2009-11-06 13:40:00,19.9,19.91,19.89,19.89,5200.0,14.1074,14.1145,14.1003,14.1003,5200.0
2009-11-06 13:45:00,19.9,19.94,19.87,19.89,14800.0,14.1074,14.1358,14.0861,14.1003,14800.0
2009-11-06 13:50:00,19.89,19.89,19.84,19.85,13400.0,14.1003,14.1003,14.0649,14.072,13400.0
2009-11-06 13:55:00,19.85,19.86,19.83,19.85,7900.0,14.072,14.0791,14.0578,14.072,7900.0
2009-11-06 14:00:00,19.85,19.87,19.83,19.85,11800.0,14.072,14.0861,14.0578,14.072,11800.0
2009-11-06 14:05:00,19.86,19.86,19.8,19.82,14000.0,14.0791,14.0791,14.0365,14.0507,14000.0
2009-11-06 14:10:00,19.82,19.82,19.81,19.82,1600.0,14.0507,14.0507,14.0436,14.0507,1600.0
2009-11-06 14:15:00,19.81,19.82,19.81,19.82,5000.0,14.0436,14.0507,14.0436,14.0507,5000.0
2009-11-06 14:20:00,19.82,19.83,19.82,19.82,6000.0,14.0507,14.0578,14.0507,14.0507,6000.0
2009-11-06 14:25:00,19.82,19.85,19.8,19.81,28800.0,14.0507,14.072,14.0365,14.0436,28800.0
2009-11-06 14:30:00,19.81,19.82,19.8,19.82,19900.0,14.0436,14.0507,14.0365,14.0507,19900.0
2009-11-06 14:35:00,19.82,19.89,19.81,19.89,130800.0,14.0507,14.1003,14.0436,14.1003,130800.0
2009-11-06 14:40:00,19.89,19.9,19.87,19.88,33700.0,14.1003,14.1074,14.0861,14.0932,33700.0
2009-11-06 14:45:00,19.88,19.88,19.85,19.85,14600.0,14.0932,14.0932,14.072,14.072,14600.0
2009-11-06 14:50:00,19.85,19.89,19.83,19.83,71800.0,14.072,14.1003,14.0578,14.0578,71800.0
2009-11-06 14:55:00,19.84,19.84,19.83,19.83,3500.0,14.0649,14.0649,14.0578,14.0578,3500.0
2009-11-06 15:00:00,19.81,19.82,19.78,19.81,24300.0,14.0436,14.0507,14.0223,14.0436,24300.0
2009-11-06 15:05:00,19.81,19.82,19.8,19.8,17600.0,14.0436,14.0507,14.0365,14.0365,17600.0
2009-11-06 15:10:00,19.81,19.83,19.79,19.8,29200.0,14.0436,14.0578,14.0294,14.0365,29200.0
2009-11-06 15:15:00,19.79,19.82,19.78,19.82,11300.0,14.0294,14.0507,14.0223,14.0507,11300.0
2009-11-06 15:20:00,19.82,19.83,19.78,19.8,36200.0,14.0507,14.0578,14.0223,14.0365,36200.0
2009-11-06 15:25:00,19.8,19.85,19.79,19.84,36100.0,14.0365,14.072,14.0294,14.0649,36100.0
2009-11-06 15:30:00,19.84,19.86,19.83,19.85,8400.0,14.0649,14.0791,14.0578,14.072,8400.0
2009-11-06 15:35:00,19.85,19.88,19.84,19.85,52100.0,14.072,14.0932,14.0649,14.072,52100.0
2009-11-06 15:40:00,19.85,19.89,19.84,19.89,60600.0,14.072,14.1003,14.0649,14.1003,60600.0
2009-11-06 15:45:00,19.88,19.88,19.83,19.87,25200.0,14.0932,14.0932,14.0578,14.0861,25200.0
2009-11-06 15:50:00,19.88,19.9,19.86,19.9,25400.0,14.0932,14.1074,14.0791,14.1074,25400.0
2009-11-06 15:55:00,19.89,19.91,19.86,19.91,91100.0,14.1003,14.1145,14.0791,14.1145,91100.0
2009-11-09 09:30:00,20.1,20.33,20.1,20.26,49800.0,14.2492,14.4122,14.2492,14.3626,49800.0
2009-11-09 09:35:00,20.25,20.27,20.09,20.26,77200.0,14.3555,14.3697,14.2421,14.3626,77200.0
2009-11-09 09:40:00,20.27,20.33,20.14,20.18,62400.0,14.3697,14.4122,14.2775,14.3059,62400.0
2009-11-09 09:45:00,20.18,20.18,20.1,20.14,47800.0,14.3059,14.3059,14.2492,14.2775,47800.0
2009-11-09 09:50:00,20.17,20.35,20.17,20.34,21900.0,14.2988,14.4264,14.2988,14.4193,21900.0
2009-11-09 09:55:00,20.33,20.35,20.26,20.33,46900.0,14.4122,14.4264,14.3626,14.4122,46900.0
2009-11-09 10:00:00,20.34,20.41,20.32,20.39,32300.0,14.4193,14.469,14.4052,14.4548,32300.0
2009-11-09 10:05:00,20.39,20.44,20.35,20.38,20100.0,14.4548,14.4902,14.4264,14.4477,20100.0
2009-11-09 10:10:00,20.38,20.39,20.32,20.33,12000.0,14.4477,14.4548,14.4052,14.4122,12000.0
2009-11-09 10:15:00,20.33,20.36,20.32,20.32,11200.0,14.4122,14.4335,14.4052,14.4052,11200.0
2009-11-09 10:20:00,20.33,20.33,20.25,20.29,23500.0,14.4122,14.4122,14.3555,14.3839,23500.0
2009-11-09 10:25:00,20.28,20.3,20.26,20.29,10400.0,14.3768,14.391,14.3626,14.3839,10400.0
2009-11-09 10:30:00,20.29,20.3,20.26,20.26,15700.0,14.3839,14.391,14.3626,14.3626,15700.0
2009-11-09 10:35:00,20.27,20.29,20.26,20.27,21600.0,14.3697,14.3839,14.3626,14.3697,21600.0
2009-11-09 10:40:00,20.27,20.34,20.27,20.3,20900.0,14.3697,14.4193,14.3697,14.391,20900.0
2009-11-09 10:45:00,20.3,20.31,20.3,20.3,16600.0,14.391,14.3981,14.391,14.391,16600.0
2009-11-09 10:50:00,20.3,20.35,20.29,20.34,16200.0,14.391,14.4264,14.3839,14.4193,16200.0
2009-11-09 10:55:00,20.33,20.35,20.28,20.31,15600.0,14.4122,14.4264,14.3768,14.3981,15600.0
2009-11-09 11:00:00,20.31,20.32,20.28,20.28,12500.0,14.3981,14.4052,14.3768,14.3768,12500.0
2009-11-09 11:05:00,20.26,20.28,20.25,20.27,7600.0,14.3626,14.3768,14.3555,14.3697,7600.0
2009-11-09 11:10:00,20.27,20.29,20.25,20.25,6700.0,14.3697,14.3839,14.3555,14.3555,6700.0
2009-11-09 11:15:00,20.27,20.34,20.27,20.3,12800.0,14.3697,14.4193,14.3697,14.391,12800.0
2009-11-09 11:20:00,20.31,20.32,20.23,20.25,35800.0,14.3981,14.4052,14.3413,14.3555,35800.0
2009-11-09 11:25:00,20.28,20.3,20.25,20.29,15100.0,14.3768,14.391,14.3555,14.3839,15100.0
2009-11-09 11:30:00,20.28,20.29,20.27,20.27,4500.0,14.3768,14.3839,14.3697,14.3697,4500.0
2009-11-09 11:35:00,20.28,20.3,20.26,20.27,8800.0,14.3768,14.391,14.3626,14.3697,8800.0
2009-11-09 11:40:00,20.26,20.28,20.22,20.25,13000.0,14.3626,14.3768,14.3343,14.3555,13000.0
2009-11-09 11:45:00,20.26,20.29,20.25,20.29,11800.0,14.3626,14.3839,14.3555,14.3839,11800.0
2009-11-09 11:50:00,20.29,20.3,20.26,20.28,7600.0,14.3839,14.391,14.3626,14.3768,7600.0
2009-11-09 11:55:00,20.28,20.29,20.25,20.28,10300.0,14.3768,14.3839,14.3555,14.3768,10300.0
2009-11-09 12:00:00,20.28,20.3,20.28,20.29,14300.0,14.3768,14.391,14.3768,14.3839,14300.0
2009-11-09 12:05:00,20.29,20.31,20.28,20.29,7100.0,14.3839,14.3981,14.3768,14.3839,7100.0
2009-11-09 12:10:00,20.29,20.32,20.28,20.31,3900.0,14.3839,14.4052,14.3768,14.3981,3900.0
2009-11-09 12:15:00,20.31,20.35,20.31,20.35,8300.0,14.3981,14.4264,14.3981,14.4264,8300.0
2009-11-09 12:20:00,20.36,20.37,20.35,20.36,23700.0,14.4335,14.4406,14.4264,14.4335,23700.0
2009-11-09 12:25:00,20.37,20.38,20.36,20.38,18000.0,14.4406,14.4477,14.4335,14.4477,18000.0
2009-11-09 12:30:00,20.38,20.39,20.38,20.39,5500.0,14.4477,14.4548,14.4477,14.4548,5500.0
2009-11-09 12:35:00,20.39,20.39,20.36,20.36,26100.0,14.4548,14.4548,14.4335,14.4335,26100.0
2009-11-09 12:40:00,20.36,20.37,20.32,20.33,42400.0,14.4335,14.4406,14.4052,14.4122,42400.0
2009-11-09 12:45:00,20.33,20.36,20.3,20.33,32800.0,14.4122,14.4335,14.391,14.4122,32800.0
2009-11-09 12:50:00,20.33,20.34,20.28,20.32,62500.0,14.4122,14.4193,14.3768,14.4052,62500.0
2009-11-09 12:55:00,20.32,20.34,20.31,20.34,27000.0,14.4052,14.4193,14.3981,14.4193,27000.0
2009-11-09 13:00:00,20.34,20.35,20.31,20.34,23300.0,14.4193,14.4264,14.3981,14.4193,23300.0
2009-11-09 13:05:00,20.35,20.37,20.34,20.37,20000.0,14.4264,14.4406,14.4193,14.4406,20000.0
2009-11-09 13:10:00,20.37,20.37,20.36,20.37,9400.0,14.4406,14.4406,14.4335,14.4406,9400.0
2009-11-09 13:15:00,20.36,20.36,20.33,20.35,14000.0,14.4335,14.4335,14.4122,14.4264,14000.0
2009-11-09 13:20:00,20.35,20.35,20.33,20.33,11900.0,14.4264,14.4264,14.4122,14.4122,11900.0
2009-11-09 13:25:00,20.33,20.36,20.33,20.35,25900.0,14.4122,14.4335,14.4122,14.4264,25900.0
2009-11-09 13:30:00,20.35,20.36,20.35,20.35,6200.0,14.4264,14.4335,14.4264,14.4264,6200.0
2009-11-09 13:35:00,20.34,20.36,20.34,20.36,13900.0,14.4193,14.4335,14.4193,14.4335,13900.0
2009-11-09 13:40:00,20.35,20.38,20.35,20.37,10500.0,14.4264,14.4477,14.4264,14.4406,10500.0
2009-11-09 13:45:00,20.37,20.41,20.37,20.39,12200.0,14.4406,14.469,14.4406,14.4548,12200.0
2009-11-09 13:50:00,20.39,20.4,20.39,20.4,2800.0,14.4548,14.4619,14.4548,14.4619,2800.0
2009-11-09 13:55:00,20.4,20.4,20.37,20.38,9500.0,14.4619,14.4619,14.4406,14.4477,9500.0
2009-11-09 14:00:00,20.38,20.41,20.38,20.4,5000.0,14.4477,14.469,14.4477,14.4619,5000.0
2009-11-09 14:05:00,20.41,20.41,20.38,20.39,14100.0,14.469,14.469,14.4477,14.4548,14100.0
2009-11-09 14:10:00,20.38,20.39,20.37,20.38,6000.0,14.4477,14.4548,14.4406,14.4477,6000.0
2009-11-09 14:15:00,20.37,20.39,20.37,20.38,15500.0,14.4406,14.4548,14.4406,14.4477,15500.0
2009-11-09 14:20:00,20.38,20.39,20.36,20.39,7900.0,14.4477,14.4548,14.4335,14.4548,7900.0
2009-11-09 14:25:00,20.39,20.4,20.38,20.39,4900.0,14.4548,14.4619,14.4477,14.4548,4900.0
2009-11-09 14:30:00,20.4,20.42,20.39,20.41,17200.0,14.4619,14.476,14.4548,14.469,17200.0
2009-11-09 14:35:00,20.41,20.42,20.4,20.41,17800.0,14.469,14.476,14.4619,14.469,17800.0
2009-11-09 14:40:00,20.41,20.41,20.38,20.38,10700.0,14.469,14.469,14.4477,14.4477,10700.0
2009-11-09 14:45:00,20.4,20.43,20.4,20.42,13200.0,14.4619,14.4831,14.4619,14.476,13200.0
2009-11-09 14:50:00,20.44,20.46,20.42,20.45,23200.0,14.4902,14.5044,14.476,14.4973,23200.0
2009-11-09 14:55:00,20.45,20.46,20.44,20.46,27100.0,14.4973,14.5044,14.4902,14.5044,27100.0
2009-11-09 15:00:00,20.45,20.46,20.44,20.45,27300.0,14.4973,14.5044,14.4902,14.4973,27300.0
2009-11-09 15:05:00,20.44,20.45,20.41,20.41,31200.0,14.4902,14.4973,14.469,14.469,31200.0
2009-11-09 15:10:00,20.41,20.43,20.41,20.43,6800.0,14.469,14.4831,14.469,14.4831,6800.0
2009-11-09 15:15:00,20.43,20.44,20.42,20.44,29400.0,14.4831,14.4902,14.476,14.4902,29400.0
2009-11-09 15:20:00,20.44,20.46,20.43,20.46,90800.0,14.4902,14.5044,14.4831,14.5044,90800.0
2009-11-09 15:25:00,20.45,20.45,20.4,20.42,39700.0,14.4973,14.4973,14.4619,14.476,39700.0
2009-11-09 15:30:00,20.42,20.45,20.41,20.42,41400.0,14.476,14.4973,14.469,14.476,41400.0
2009-11-09 15:35:00,20.41,20.43,20.4,20.4,55900.0,14.469,14.4831,14.4619,14.4619,55900.0
2009-11-09 15:40:00,20.4,20.42,20.38,20.39,118400.0,14.4619,14.476,14.4477,14.4548,118400.0
2009-11-09 15:45:00,20.39,20.42,20.35,20.39,120900.0,14.4548,14.476,14.4264,14.4548,120900.0
2009-11-09 15:50:00,20.39,20.43,20.39,20.41,144900.0,14.4548,14.4831,14.4548,14.469,144900.0
2009-11-09 15:55:00,20.41,20.43,20.38,20.4,222200.0,14.469,14.4831,14.4477,14.4619,222200.0
2009-11-10 09:30:00,20.43,20.43,20.26,20.36,28500.0,14.4831,14.4831,14.3626,14.4335,28500.0
2009-11-10 09:35:00,20.37,20.42,20.28,20.31,32900.0,14.4406,14.476,14.3768,14.3981,32900.0
2009-11-10 09:40:00,20.29,20.3,20.22,20.25,38200.0,14.3839,14.391,14.3343,14.3555,38200.0
2009-11-10 09:45:00,20.27,20.36,20.25,20.35,80500.0,14.3697,14.4335,14.3555,14.4264,80500.0
2009-11-10 09:50:00,20.35,20.38,20.28,20.3,42200.0,14.4264,14.4477,14.3768,14.391,42200.0
2009-11-10 09:55:00,20.29,20.38,20.29,20.31,83500.0,14.3839,14.4477,14.3839,14.3981,83500.0
2009-11-10 10:00:00,20.32,20.34,20.28,20.29,37100.0,14.4052,14.4193,14.3768,14.3839,37100.0
2009-11-10 10:05:00,20.28,20.35,20.27,20.33,22700.0,14.3768,14.4264,14.3697,14.4122,22700.0
2009-11-10 10:10:00,20.34,20.4,20.33,20.39,35200.0,14.4193,14.4619,14.4122,14.4548,35200.0
2009-11-10 10:15:00,20.38,20.38,20.33,20.34,23700.0,14.4477,14.4477,14.4122,14.4193,23700.0
2009-11-10 10:20:00,20.34,20.38,20.33,20.35,48500.0,14.4193,14.4477,14.4122,14.4264,48500.0
2009-11-10 10:25:00,20.36,20.38,20.35,20.35,35400.0,14.4335,14.4477,14.4264,14.4264,35400.0
2009-11-10 10:30:00,20.35,20.38,20.34,20.35,39000.0,14.4264,14.4477,14.4193,14.4264,39000.0
2009-11-10 10:35:00,20.35,20.35,20.28,20.28,32400.0,14.4264,14.4264,14.3768,14.3768,32400.0
2009-11-10 10:40:00,20.27,20.28,20.22,20.22,41400.0,14.3697,14.3768,14.3343,14.3343,41400.0
2009-11-10 10:45:00,20.23,20.23,20.17,20.17,62200.0,14.3413,14.3413,14.2988,14.2988,62200.0
2009-11-10 10:50:00,20.17,20.18,20.09,20.11,55100.0,14.2988,14.3059,14.2421,14.2563,55100.0
2009-11-10 10:55:00,20.11,20.14,20.07,20.1,65500.0,14.2563,14.2775,14.2279,14.2492,65500.0
2009-11-10 11:00:00,20.1,20.13,20.08,20.11,50500.0,14.2492,14.2705,14.235,14.2563,50500.0
2009-11-10 11:05:00,20.1,20.1,19.99,20.06,154900.0,14.2492,14.2492,14.1712,14.2208,154900.0
2009-11-10 11:10:00,20.05,20.06,19.99,20.01,113800.0,14.2137,14.2208,14.1712,14.1854,113800.0
2009-11-10 11:15:00,20.01,20.04,19.99,20.01,48300.0,14.1854,14.2067,14.1712,14.1854,48300.0
2009-11-10 11:20:00,20.02,20.07,20.0,20.04,35200.0,14.1925,14.2279,14.1783,14.2067,35200.0
2009-11-10 11:25:00,20.03,20.06,20.01,20.04,27000.0,14.1996,14.2208,14.1854,14.2067,27000.0
2009-11-10 11:30:00,20.04,20.06,19.99,20.0,24200.0,14.2067,14.2208,14.1712,14.1783,24200.0
2009-11-10 11:35:00,20.01,20.1,19.99,20.1,49500.0,14.1854,14.2492,14.1712,14.2492,49500.0
2009-11-10 11:40:00,20.1,20.12,20.09,20.09,30500.0,14.2492,14.2634,14.2421,14.2421,30500.0
2009-11-10 11:45:00,20.1,20.12,20.09,20.1,24300.0,14.2492,14.2634,14.2421,14.2492,24300.0
2009-11-10 11:50:00,20.1,20.11,20.06,20.06,22200.0,14.2492,14.2563,14.2208,14.2208,22200.0
2009-11-10 11:55:00,20.07,20.07,20.04,20.05,16500.0,14.2279,14.2279,14.2067,14.2137,16500.0
2009-11-10 12:00:00,20.05,20.05,20.0,20.02,15500.0,14.2137,14.2137,14.1783,14.1925,15500.0
2009-11-10 12:05:00,20.02,20.02,19.97,20.01,22700.0,14.1925,14.1925,14.157,14.1854,22700.0
2009-11-10 12:10:00,20.0,20.01,19.99,20.0,19000.0,14.1783,14.1854,14.1712,14.1783,19000.0
2009-11-10 12:15:00,20.0,20.01,19.96,20.0,65100.0,14.1783,14.1854,14.1499,14.1783,65100.0
2009-11-10 12:20:00,20.0,20.0,19.95,19.95,24000.0,14.1783,14.1783,14.1429,14.1429,24000.0
2009-11-10 12:25:00,19.95,19.95,19.89,19.89,59800.0,14.1429,14.1429,14.1003,14.1003,59800.0
2009-11-10 12:30:00,19.89,19.93,19.88,19.93,39000.0,14.1003,14.1287,14.0932,14.1287,39000.0
2009-11-10 12:35:00,19.92,19.95,19.92,19.92,17000.0,14.1216,14.1429,14.1216,14.1216,17000.0
2009-11-10 12:40:00,19.93,19.93,19.92,19.93,10300.0,14.1287,14.1287,14.1216,14.1287,10300.0
2009-11-10 12:45:00,19.93,19.93,19.91,19.91,10300.0,14.1287,14.1287,14.1145,14.1145,10300.0
2009-11-10 12:50:00,19.92,19.93,19.92,19.93,13000.0,14.1216,14.1287,14.1216,14.1287,13000.0
2009-11-10 12:55:00,19.93,20.0,19.93,20.0,22300.0,14.1287,14.1783,14.1287,14.1783,22300.0
2009-11-10 13:00:00,20.0,20.0,19.95,19.96,12000.0,14.1783,14.1783,14.1429,14.1499,12000.0
2009-11-10 13:05:00,19.96,19.96,19.93,19.96,30100.0,14.1499,14.1499,14.1287,14.1499,30100.0
2009-11-10 13:10:00,19.96,19.97,19.9,19.91,14500.0,14.1499,14.157,14.1074,14.1145,14500.0
2009-11-10 13:15:00,19.92,20.0,19.9,19.99,92400.0,14.1216,14.1783,14.1074,14.1712,92400.0
2009-11-10 13:20:00,19.98,19.98,19.94,19.95,5000.0,14.1641,14.1641,14.1358,14.1429,5000.0
2009-11-10 13:25:00,19.96,19.97,19.94,19.97,10500.0,14.1499,14.157,14.1358,14.157,10500.0
2009-11-10 13:30:00,19.97,19.98,19.96,19.97,10500.0,14.157,14.1641,14.1499,14.157,10500.0
2009-11-10 13:35:00,19.97,20.0,19.95,19.95,13800.0,14.157,14.1783,14.1429,14.1429,13800.0
2009-11-10 13:40:00,19.94,19.96,19.94,19.95,11800.0,14.1358,14.1499,14.1358,14.1429,11800.0
2009-11-10 13:45:00,19.96,19.96,19.93,19.95,9900.0,14.1499,14.1499,14.1287,14.1429,9900.0
2009-11-10 13:50:00,19.94,19.97,19.93,19.97,10900.0,14.1358,14.157,14.1287,14.157,10900.0
2009-11-10 13:55:00,19.97,19.97,19.91,19.96,26800.0,14.157,14.157,14.1145,14.1499,26800.0
2009-11-10 14:00:00,19.95,19.96,19.93,19.94,26200.0,14.1429,14.1499,14.1287,14.1358,26200.0
2009-11-10 14:05:00,19.96,20.0,19.96,20.0,21100.0,14.1499,14.1783,14.1499,14.1783,21100.0
2009-11-10 14:10:00,20.0,20.0,19.99,19.99,12900.0,14.1783,14.1783,14.1712,14.1712,12900.0
2009-11-10 14:15:00,20.0,20.01,19.99,20.0,36800.0,14.1783,14.1854,14.1712,14.1783,36800.0
2009-11-10 14:20:00,20.0,20.03,20.0,20.03,44100.0,14.1783,14.1996,14.1783,14.1996,44100.0
2009-11-10 14:25:00,20.02,20.06,20.02,20.04,33800.0,14.1925,14.2208,14.1925,14.2067,33800.0
2009-11-10 14:30:00,20.04,20.1,20.03,20.07,17400.0,14.2067,14.2492,14.1996,14.2279,17400.0
2009-11-10 14:35:00,20.06,20.1,20.03,20.09,26800.0,14.2208,14.2492,14.1996,14.2421,26800.0
2009-11-10 14:40:00,20.09,20.1,20.07,20.1,21000.0,14.2421,14.2492,14.2279,14.2492,21000.0
2009-11-10 14:45:00,20.11,20.11,20.07,20.09,29000.0,14.2563,14.2563,14.2279,14.2421,29000.0
2009-11-10 14:50:00,20.08,20.14,20.08,20.11,9300.0,14.235,14.2775,14.235,14.2563,9300.0
2009-11-10 14:55:00,20.11,20.13,20.1,20.11,27300.0,14.2563,14.2705,14.2492,14.2563,27300.0
2009-11-10 15:00:00,20.11,20.12,20.08,20.08,18700.0,14.2563,14.2634,14.235,14.235,18700.0
2009-11-10 15:05:00,20.08,20.09,20.08,20.08,7200.0,14.235,14.2421,14.235,14.235,7200.0
2009-11-10 15:10:00,20.08,20.13,20.08,20.11,44500.0,14.235,14.2705,14.235,14.2563,44500.0
2009-11-10 15:15:00,20.11,20.16,20.1,20.16,50700.0,14.2563,14.2917,14.2492,14.2917,50700.0
2009-11-10 15:20:00,20.15,20.17,20.13,20.16,78200.0,14.2846,14.2988,14.2705,14.2917,78200.0
2009-11-10 15:25:00,20.15,20.17,20.13,20.16,49300.0,14.2846,14.2988,14.2705,14.2917,49300.0
2009-11-10 15:30:00,20.16,20.16,20.11,20.13,55800.0,14.2917,14.2917,14.2563,14.2705,55800.0
2009-11-10 15:35:00,20.14,20.14,20.09,20.14,85300.0,14.2775,14.2775,14.2421,14.2775,85300.0
2009-11-10 15:40:00,20.13,20.14,20.09,20.09,115400.0,14.2705,14.2775,14.2421,14.2421,115400.0
2009-11-10 15:45:00,20.08,20.1,20.04,20.08,177500.0,14.235,14.2492,14.2067,14.235,177500.0
2009-11-10 15:50:00,20.08,20.12,20.06,20.07,225000.0,14.235,14.2634,14.2208,14.2279,225000.0
2009-11-10 15:55:00,20.07,20.1,19.99,20.07,453400.0,14.2279,14.2492,14.1712,14.2279,453400.0
2009-11-11 09:30:00,20.33,20.36,20.29,20.32,28800.0,14.4122,14.4335,14.3839,14.4052,28800.0
2009-11-11 09:35:00,20.32,20.42,20.31,20.4,128400.0,14.4052,14.476,14.3981,14.4619,128400.0
2009-11-11 09:40:00,20.4,20.43,20.37,20.39,135100.0,14.4619,14.4831,14.4406,14.4548,135100.0
2009-11-11 09:45:00,20.38,20.39,20.33,20.33,87400.0,14.4477,14.4548,14.4122,14.4122,87400.0
2009-11-11 09:50:00,20.33,20.34,20.32,20.34,27700.0,14.4122,14.4193,14.4052,14.4193,27700.0
2009-11-11 09:55:00,20.34,20.47,20.34,20.46,52000.0,14.4193,14.5115,14.4193,14.5044,52000.0
2009-11-11 10:00:00,20.47,20.53,20.47,20.52,70600.0,14.5115,14.554,14.5115,14.5469,70600.0
2009-11-11 10:05:00,20.52,20.69,20.51,20.68,562900.0,14.5469,14.6674,14.5398,14.6604,562900.0
2009-11-11 10:10:00,20.68,20.75,20.67,20.73,95400.0,14.6604,14.71,14.6533,14.6958,95400.0
2009-11-11 10:15:00,20.73,20.81,20.73,20.76,352600.0,14.6958,14.7525,14.6958,14.7171,352600.0
2009-11-11 10:20:00,20.77,20.82,20.75,20.8,286600.0,14.7242,14.7596,14.71,14.7454,286600.0
2009-11-11 10:25:00,20.79,20.79,20.72,20.73,80400.0,14.7383,14.7383,14.6887,14.6958,80400.0
2009-11-11 10:30:00,20.73,20.74,20.7,20.72,54400.0,14.6958,14.7029,14.6745,14.6887,54400.0
2009-11-11 10:35:00,20.72,20.72,20.66,20.66,51500.0,14.6887,14.6887,14.6462,14.6462,51500.0
2009-11-11 10:40:00,20.65,20.69,20.55,20.57,116100.0,14.6391,14.6674,14.5682,14.5824,116100.0
2009-11-11 10:45:00,20.58,20.6,20.55,20.59,46600.0,14.5895,14.6036,14.5682,14.5966,46600.0
2009-11-11 10:50:00,20.58,20.58,20.41,20.44,171700.0,14.5895,14.5895,14.469,14.4902,171700.0
2009-11-11 10:55:00,20.45,20.5,20.42,20.49,76800.0,14.4973,14.5328,14.476,14.5257,76800.0
2009-11-11 11:00:00,20.49,20.57,20.49,20.57,46500.0,14.5257,14.5824,14.5257,14.5824,46500.0
2009-11-11 11:05:00,20.57,20.57,20.45,20.45,65300.0,14.5824,14.5824,14.4973,14.4973,65300.0
2009-11-11 11:10:00,20.44,20.48,20.43,20.45,24200.0,14.4902,14.5186,14.4831,14.4973,24200.0
2009-11-11 11:15:00,20.45,20.48,20.41,20.46,35300.0,14.4973,14.5186,14.469,14.5044,35300.0
2009-11-11 11:20:00,20.47,20.48,20.43,20.45,30400.0,14.5115,14.5186,14.4831,14.4973,30400.0
2009-11-11 11:25:00,20.46,20.47,20.41,20.43,18700.0,14.5044,14.5115,14.469,14.4831,18700.0
2009-11-11 11:30:00,20.44,20.45,20.42,20.44,18500.0,14.4902,14.4973,14.476,14.4902,18500.0
2009-11-11 11:35:00,20.43,20.48,20.42,20.46,24500.0,14.4831,14.5186,14.476,14.5044,24500.0
2009-11-11 11:40:00,20.46,20.48,20.46,20.47,14800.0,14.5044,14.5186,14.5044,14.5115,14800.0
2009-11-11 11:45:00,20.47,20.48,20.46,20.47,23600.0,14.5115,14.5186,14.5044,14.5115,23600.0
2009-11-11 11:50:00,20.48,20.48,20.35,20.37,69500.0,14.5186,14.5186,14.4264,14.4406,69500.0
2009-11-11 11:55:00,20.37,20.39,20.32,20.38,53800.0,14.4406,14.4548,14.4052,14.4477,53800.0
2009-11-11 12:00:00,20.37,20.41,20.37,20.4,12600.0,14.4406,14.469,14.4406,14.4619,12600.0
2009-11-11 12:05:00,20.4,20.4,20.36,20.39,11600.0,14.4619,14.4619,14.4335,14.4548,11600.0
2009-11-11 12:10:00,20.39,20.43,20.39,20.43,12800.0,14.4548,14.4831,14.4548,14.4831,12800.0
2009-11-11 12:15:00,20.43,20.43,20.39,20.41,18400.0,14.4831,14.4831,14.4548,14.469,18400.0
2009-11-11 12:20:00,20.41,20.43,20.41,20.43,6200.0,14.469,14.4831,14.469,14.4831,6200.0
2009-11-11 12:25:00,20.42,20.46,20.42,20.46,7600.0,14.476,14.5044,14.476,14.5044,7600.0
2009-11-11 12:30:00,20.46,20.49,20.46,20.49,6000.0,14.5044,14.5257,14.5044,14.5257,6000.0
2009-11-11 12:35:00,20.49,20.54,20.49,20.49,42200.0,14.5257,14.5611,14.5257,14.5257,42200.0
2009-11-11 12:40:00,20.49,20.49,20.45,20.47,9200.0,14.5257,14.5257,14.4973,14.5115,9200.0
2009-11-11 12:45:00,20.47,20.49,20.43,20.44,20800.0,14.5115,14.5257,14.4831,14.4902,20800.0
2009-11-11 12:50:00,20.43,20.46,20.42,20.46,6500.0,14.4831,14.5044,14.476,14.5044,6500.0
2009-11-11 12:55:00,20.45,20.46,20.4,20.41,18600.0,14.4973,14.5044,14.4619,14.469,18600.0
2009-11-11 13:00:00,20.41,20.42,20.4,20.41,32800.0,14.469,14.476,14.4619,14.469,32800.0
2009-11-11 13:05:00,20.4,20.43,20.38,20.43,12800.0,14.4619,14.4831,14.4477,14.4831,12800.0
2009-11-11 13:10:00,20.43,20.44,20.39,20.44,16500.0,14.4831,14.4902,14.4548,14.4902,16500.0
2009-11-11 13:15:00,20.43,20.45,20.43,20.43,14900.0,14.4831,14.4973,14.4831,14.4831,14900.0
2009-11-11 13:20:00,20.43,20.46,20.42,20.45,7700.0,14.4831,14.5044,14.476,14.4973,7700.0
2009-11-11 13:25:00,20.46,20.46,20.4,20.4,9600.0,14.5044,14.5044,14.4619,14.4619,9600.0
2009-11-11 13:30:00,20.4,20.43,20.4,20.41,9800.0,14.4619,14.4831,14.4619,14.469,9800.0
2009-11-11 13:35:00,20.41,20.42,20.37,20.37,9400.0,14.469,14.476,14.4406,14.4406,9400.0
2009-11-11 13:40:00,20.36,20.36,20.31,20.31,9200.0,14.4335,14.4335,14.3981,14.3981,9200.0
2009-11-11 13:45:00,20.32,20.36,20.32,20.33,20000.0,14.4052,14.4335,14.4052,14.4122,20000.0
2009-11-11 13:50:00,20.34,20.35,20.31,20.34,17500.0,14.4193,14.4264,14.3981,14.4193,17500.0
2009-11-11 13:55:00,20.34,20.37,20.32,20.35,22500.0,14.4193,14.4406,14.4052,14.4264,22500.0
2009-11-11 14:00:00,20.35,20.38,20.35,20.36,36500.0,14.4264,14.4477,14.4264,14.4335,36500.0
2009-11-11 14:05:00,20.37,20.38,20.36,20.36,18500.0,14.4406,14.4477,14.4335,14.4335,18500.0
2009-11-11 14:10:00,20.36,20.37,20.31,20.31,101200.0,14.4335,14.4406,14.3981,14.3981,101200.0
2009-11-11 14:15:00,20.32,20.33,20.29,20.32,30300.0,14.4052,14.4122,14.3839,14.4052,30300.0
2009-11-11 14:20:00,20.31,20.34,20.3,20.31,24100.0,14.3981,14.4193,14.391,14.3981,24100.0
2009-11-11 14:25:00,20.31,20.33,20.3,20.31,23900.0,14.3981,14.4122,14.391,14.3981,23900.0
2009-11-11 14:30:00,20.31,20.37,20.31,20.37,53600.0,14.3981,14.4406,14.3981,14.4406,53600.0
2009-11-11 14:35:00,20.37,20.39,20.37,20.39,5700.0,14.4406,14.4548,14.4406,14.4548,5700.0
2009-11-11 14:40:00,20.39,20.39,20.36,20.37,10900.0,14.4548,14.4548,14.4335,14.4406,10900.0
2009-11-11 14:45:00,20.37,20.4,20.36,20.4,14100.0,14.4406,14.4619,14.4335,14.4619,14100.0
2009-11-11 14:50:00,20.4,20.45,20.4,20.43,16500.0,14.4619,14.4973,14.4619,14.4831,16500.0
2009-11-11 14:55:00,20.44,20.44,20.41,20.41,15500.0,14.4902,14.4902,14.469,14.469,15500.0
2009-11-11 15:00:00,20.41,20.44,20.41,20.43,12000.0,14.469,14.4902,14.469,14.4831,12000.0
2009-11-11 15:05:00,20.43,20.45,20.43,20.43,7900.0,14.4831,14.4973,14.4831,14.4831,7900.0
2009-11-11 15:10:00,20.43,20.44,20.36,20.44,20000.0,14.4831,14.4902,14.4335,14.4902,20000.0
2009-11-11 15:15:00,20.44,20.44,20.4,20.44,15800.0,14.4902,14.4902,14.4619,14.4902,15800.0
2009-11-11 15:20:00,20.44,20.46,20.43,20.45,21500.0,14.4902,14.5044,14.4831,14.4973,21500.0
2009-11-11 15:25:00,20.45,20.5,20.45,20.5,27500.0,14.4973,14.5328,14.4973,14.5328,27500.0
2009-11-11 15:30:00,20.5,20.52,20.48,20.49,46800.0,14.5328,14.5469,14.5186,14.5257,46800.0
2009-11-11 15:35:00,20.49,20.5,20.44,20.48,45700.0,14.5257,14.5328,14.4902,14.5186,45700.0
2009-11-11 15:40:00,20.47,20.48,20.42,20.42,83600.0,14.5115,14.5186,14.476,14.476,83600.0
2009-11-11 15:45:00,20.42,20.49,20.42,20.48,50500.0,14.476,14.5257,14.476,14.5186,50500.0
2009-11-11 15:50:00,20.48,20.49,20.45,20.47,43300.0,14.5186,14.5257,14.4973,14.5115,43300.0
2009-11-11 15:55:00,20.48,20.51,20.47,20.49,143800.0,14.5186,14.5398,14.5115,14.5257,143800.0
2009-11-12 09:30:00,20.63,20.63,20.3,20.35,114900.0,14.6249,14.6249,14.391,14.4264,114900.0
2009-11-12 09:35:00,20.34,20.39,20.29,20.35,124500.0,14.4193,14.4548,14.3839,14.4264,124500.0
2009-11-12 09:40:00,20.34,20.39,20.24,20.34,200500.0,14.4193,14.4548,14.3484,14.4193,200500.0
2009-11-12 09:45:00,20.3,20.46,20.3,20.46,90700.0,14.391,14.5044,14.391,14.5044,90700.0
2009-11-12 09:50:00,20.45,20.6,20.45,20.54,84200.0,14.4973,14.6036,14.4973,14.5611,84200.0
2009-11-12 09:55:00,20.53,20.63,20.53,20.58,95300.0,14.554,14.6249,14.554,14.5895,95300.0
2009-11-12 10:00:00,20.58,20.63,20.55,20.56,78800.0,14.5895,14.6249,14.5682,14.5753,78800.0
2009-11-12 10:05:00,20.57,20.57,20.49,20.51,62500.0,14.5824,14.5824,14.5257,14.5398,62500.0
2009-11-12 10:10:00,20.51,20.54,20.48,20.5,103000.0,14.5398,14.5611,14.5186,14.5328,103000.0
2009-11-12 10:15:00,20.5,20.52,20.47,20.48,26900.0,14.5328,14.5469,14.5115,14.5186,26900.0
2009-11-12 10:20:00,20.48,20.55,20.47,20.55,112000.0,14.5186,14.5682,14.5115,14.5682,112000.0
2009-11-12 10:25:00,20.56,20.62,20.55,20.59,59300.0,14.5753,14.6178,14.5682,14.5966,59300.0
2009-11-12 10:30:00,20.59,20.61,20.54,20.57,181500.0,14.5966,14.6107,14.5611,14.5824,181500.0
2009-11-12 10:35:00,20.57,20.6,20.56,20.58,34700.0,14.5824,14.6036,14.5753,14.5895,34700.0
2009-11-12 10:40:00,20.58,20.65,20.56,20.65,47800.0,14.5895,14.6391,14.5753,14.6391,47800.0
2009-11-12 10:45:00,20.66,20.66,20.61,20.62,28700.0,14.6462,14.6462,14.6107,14.6178,28700.0
2009-11-12 10:50:00,20.61,20.64,20.61,20.62,28600.0,14.6107,14.632,14.6107,14.6178,28600.0
2009-11-12 10:55:00,20.62,20.62,20.53,20.57,38400.0,14.6178,14.6178,14.554,14.5824,38400.0
2009-11-12 11:00:00,20.56,20.56,20.5,20.53,39000.0,14.5753,14.5753,14.5328,14.554,39000.0
2009-11-12 11:05:00,20.52,20.52,20.41,20.42,19700.0,14.5469,14.5469,14.469,14.476,19700.0
2009-11-12 11:10:00,20.42,20.44,20.32,20.32,39900.0,14.476,14.4902,14.4052,14.4052,39900.0
2009-11-12 11:15:00,20.31,20.35,20.31,20.35,44000.0,14.3981,14.4264,14.3981,14.4264,44000.0
2009-11-12 11:20:00,20.34,20.35,20.31,20.35,53100.0,14.4193,14.4264,14.3981,14.4264,53100.0
2009-11-12 11:25:00,20.35,20.36,20.31,20.33,27500.0,14.4264,14.4335,14.3981,14.4122,27500.0
2009-11-12 11:30:00,20.32,20.32,20.23,20.24,74800.0,14.4052,14.4052,14.3413,14.3484,74800.0
2009-11-12 11:35:00,20.24,20.28,20.22,20.28,55200.0,14.3484,14.3768,14.3343,14.3768,55200.0
2009-11-12 11:40:00,20.28,20.32,20.27,20.32,19100.0,14.3768,14.4052,14.3697,14.4052,19100.0
2009-11-12 11:45:00,20.32,20.34,20.31,20.33,20400.0,14.4052,14.4193,14.3981,14.4122,20400.0
2009-11-12 11:50:00,20.33,20.34,20.29,20.32,30800.0,14.4122,14.4193,14.3839,14.4052,30800.0
2009-11-12 11:55:00,20.33,20.36,20.3,20.35,23100.0,14.4122,14.4335,14.391,14.4264,23100.0
2009-11-12 12:00:00,20.36,20.36,20.33,20.35,63200.0,14.4335,14.4335,14.4122,14.4264,63200.0
2009-11-12 12:05:00,20.35,20.37,20.34,20.37,36100.0,14.4264,14.4406,14.4193,14.4406,36100.0
2009-11-12 12:10:00,20.37,20.37,20.34,20.37,18000.0,14.4406,14.4406,14.4193,14.4406,18000.0
2009-11-12 12:15:00,20.36,20.37,20.35,20.35,4000.0,14.4335,14.4406,14.4264,14.4264,4000.0
2009-11-12 12:20:00,20.34,20.36,20.32,20.32,9200.0,14.4193,14.4335,14.4052,14.4052,9200.0
2009-11-12 12:25:00,20.32,20.34,20.32,20.34,6700.0,14.4052,14.4193,14.4052,14.4193,6700.0
2009-11-12 12:30:00,20.34,20.34,20.31,20.31,17900.0,14.4193,14.4193,14.3981,14.3981,17900.0
2009-11-12 12:35:00,20.32,20.35,20.32,20.34,35500.0,14.4052,14.4264,14.4052,14.4193,35500.0
2009-11-12 12:40:00,20.34,20.36,20.32,20.32,19200.0,14.4193,14.4335,14.4052,14.4052,19200.0
2009-11-12 12:45:00,20.32,20.34,20.31,20.33,17700.0,14.4052,14.4193,14.3981,14.4122,17700.0
2009-11-12 12:50:00,20.33,20.39,20.33,20.35,9100.0,14.4122,14.4548,14.4122,14.4264,9100.0
2009-11-12 12:55:00,20.35,20.37,20.33,20.34,23200.0,14.4264,14.4406,14.4122,14.4193,23200.0
2009-11-12 13:00:00,20.35,20.35,20.31,20.35,34500.0,14.4264,14.4264,14.3981,14.4264,34500.0
2009-11-12 13:05:00,20.34,20.34,20.26,20.29,46200.0,14.4193,14.4193,14.3626,14.3839,46200.0
2009-11-12 13:10:00,20.28,20.3,20.27,20.3,18100.0,14.3768,14.391,14.3697,14.391,18100.0
2009-11-12 13:15:00,20.3,20.36,20.3,20.32,32600.0,14.391,14.4335,14.391,14.4052,32600.0
2009-11-12 13:20:00,20.32,20.32,20.3,20.32,11000.0,14.4052,14.4052,14.391,14.4052,11000.0
2009-11-12 13:25:00,20.31,20.32,20.3,20.32,6400.0,14.3981,14.4052,14.391,14.4052,6400.0
2009-11-12 13:30:00,20.33,20.34,20.32,20.32,8200.0,14.4122,14.4193,14.4052,14.4052,8200.0
2009-11-12 13:35:00,20.32,20.33,20.32,20.32,2800.0,14.4052,14.4122,14.4052,14.4052,2800.0
2009-11-12 13:40:00,20.32,20.33,20.3,20.31,17400.0,14.4052,14.4122,14.391,14.3981,17400.0
2009-11-12 13:45:00,20.31,20.37,20.31,20.35,10700.0,14.3981,14.4406,14.3981,14.4264,10700.0
2009-11-12 13:50:00,20.35,20.37,20.33,20.35,20700.0,14.4264,14.4406,14.4122,14.4264,20700.0
2009-11-12 13:55:00,20.35,20.35,20.33,20.35,19200.0,14.4264,14.4264,14.4122,14.4264,19200.0
2009-11-12 14:00:00,20.34,20.37,20.33,20.33,23800.0,14.4193,14.4406,14.4122,14.4122,23800.0
2009-11-12 14:05:00,20.33,20.35,20.32,20.33,16800.0,14.4122,14.4264,14.4052,14.4122,16800.0
2009-11-12 14:10:00,20.33,20.35,20.31,20.34,16000.0,14.4122,14.4264,14.3981,14.4193,16000.0
2009-11-12 14:15:00,20.34,20.34,20.28,20.28,28500.0,14.4193,14.4193,14.3768,14.3768,28500.0
2009-11-12 14:20:00,20.27,20.32,20.26,20.27,39500.0,14.3697,14.4052,14.3626,14.3697,39500.0
2009-11-12 14:25:00,20.27,20.3,20.25,20.27,8200.0,14.3697,14.391,14.3555,14.3697,8200.0
2009-11-12 14:30:00,20.27,20.3,20.26,20.27,15100.0,14.3697,14.391,14.3626,14.3697,15100.0
2009-11-12 14:35:00,20.27,20.29,20.26,20.26,11700.0,14.3697,14.3839,14.3626,14.3626,11700.0
2009-11-12 14:40:00,20.26,20.27,20.23,20.24,9300.0,14.3626,14.3697,14.3413,14.3484,9300.0
2009-11-12 14:45:00,20.24,20.26,20.19,20.19,34900.0,14.3484,14.3626,14.313,14.313,34900.0
2009-11-12 14:50:00,20.2,20.24,20.19,20.22,26300.0,14.3201,14.3484,14.313,14.3343,26300.0
2009-11-12 14:55:00,20.21,20.22,20.18,20.19,11400.0,14.3272,14.3343,14.3059,14.313,11400.0
2009-11-12 15:00:00,20.19,20.22,20.15,20.15,29200.0,14.313,14.3343,14.2846,14.2846,29200.0
2009-11-12 15:05:00,20.15,20.16,20.1,20.11,345900.0,14.2846,14.2917,14.2492,14.2563,345900.0
2009-11-12 15:10:00,20.1,20.13,20.09,20.13,33700.0,14.2492,14.2705,14.2421,14.2705,33700.0
2009-11-12 15:15:00,20.13,20.17,20.12,20.16,18000.0,14.2705,14.2988,14.2634,14.2917,18000.0
2009-11-12 15:20:00,20.16,20.16,20.12,20.13,60500.0,14.2917,14.2917,14.2634,14.2705,60500.0
2009-11-12 15:25:00,20.14,20.15,20.11,20.11,49100.0,14.2775,14.2846,14.2563,14.2563,49100.0
2009-11-12 15:30:00,20.11,20.14,20.09,20.12,154400.0,14.2563,14.2775,14.2421,14.2634,154400.0
2009-11-12 15:35:00,20.12,20.13,19.99,20.01,446300.0,14.2634,14.2705,14.1712,14.1854,446300.0
2009-11-12 15:40:00,20.0,20.04,19.99,20.0,389500.0,14.1783,14.2067,14.1712,14.1783,389500.0
2009-11-12 15:45:00,20.0,20.01,19.97,19.99,147400.0,14.1783,14.1854,14.157,14.1712,147400.0
2009-11-12 15:50:00,19.99,20.0,19.9,19.95,557600.0,14.1712,14.1783,14.1074,14.1429,557600.0
2009-11-12 15:55:00,19.95,19.99,19.93,19.98,613600.0,14.1429,14.1712,14.1287,14.1641,613600.0
2009-11-13 09:30:00,19.94,20.05,19.91,19.99,47600.0,14.1358,14.2137,14.1145,14.1712,47600.0
2009-11-13 09:35:00,19.99,20.06,19.96,20.0,45500.0,14.1712,14.2208,14.1499,14.1783,45500.0
2009-11-13 09:40:00,19.98,20.05,19.97,20.0,71000.0,14.1641,14.2137,14.157,14.1783,71000.0
2009-11-13 09:45:00,20.0,20.07,20.0,20.04,24900.0,14.1783,14.2279,14.1783,14.2067,24900.0
2009-11-13 09:50:00,20.05,20.15,19.99,20.02,50400.0,14.2137,14.2846,14.1712,14.1925,50400.0
2009-11-13 09:55:00,19.98,20.02,19.81,19.84,135000.0,14.1641,14.1925,14.0436,14.0649,135000.0
2009-11-13 10:00:00,19.83,19.87,19.8,19.85,85500.0,14.0578,14.0861,14.0365,14.072,85500.0
2009-11-13 10:05:00,19.84,19.91,19.83,19.88,26400.0,14.0649,14.1145,14.0578,14.0932,26400.0
2009-11-13 10:10:00,19.89,19.93,19.88,19.93,21300.0,14.1003,14.1287,14.0932,14.1287,21300.0
2009-11-13 10:15:00,19.94,20.01,19.93,19.96,14800.0,14.1358,14.1854,14.1287,14.1499,14800.0
2009-11-13 10:20:00,19.97,20.04,19.97,19.99,24900.0,14.157,14.2067,14.157,14.1712,24900.0
2009-11-13 10:25:00,19.99,20.0,19.94,19.94,18600.0,14.1712,14.1783,14.1358,14.1358,18600.0
2009-11-13 10:30:00,19.94,19.97,19.9,19.94,17800.0,14.1358,14.157,14.1074,14.1358,17800.0
2009-11-13 10:35:00,19.94,20.01,19.93,20.0,14700.0,14.1358,14.1854,14.1287,14.1783,14700.0
2009-11-13 10:40:00,20.01,20.05,19.99,20.05,32200.0,14.1854,14.2137,14.1712,14.2137,32200.0
2009-11-13 10:45:00,20.04,20.08,20.04,20.05,19600.0,14.2067,14.235,14.2067,14.2137,19600.0
2009-11-13 10:50:00,20.04,20.08,20.04,20.07,13900.0,14.2067,14.235,14.2067,14.2279,13900.0
2009-11-13 10:55:00,20.07,20.08,20.03,20.03,15200.0,14.2279,14.235,14.1996,14.1996,15200.0
2009-11-13 11:00:00,20.02,20.04,20.0,20.04,18000.0,14.1925,14.2067,14.1783,14.2067,18000.0
2009-11-13 11:05:00,20.04,20.05,20.03,20.04,12100.0,14.2067,14.2137,14.1996,14.2067,12100.0
2009-11-13 11:10:00,20.04,20.05,20.01,20.02,23800.0,14.2067,14.2137,14.1854,14.1925,23800.0
2009-11-13 11:15:00,20.03,20.03,20.0,20.01,25900.0,14.1996,14.1996,14.1783,14.1854,25900.0
2009-11-13 11:20:00,20.02,20.04,19.99,20.0,74400.0,14.1925,14.2067,14.1712,14.1783,74400.0
2009-11-13 11:25:00,20.0,20.02,20.0,20.01,33800.0,14.1783,14.1925,14.1783,14.1854,33800.0
2009-11-13 11:30:00,20.02,20.02,20.01,20.02,8600.0,14.1925,14.1925,14.1854,14.1925,8600.0
2009-11-13 11:35:00,20.02,20.06,20.01,20.04,20000.0,14.1925,14.2208,14.1854,14.2067,20000.0
2009-11-13 11:40:00,20.04,20.04,19.97,19.98,34200.0,14.2067,14.2067,14.157,14.1641,34200.0
2009-11-13 11:45:00,19.99,20.01,19.99,20.0,11200.0,14.1712,14.1854,14.1712,14.1783,11200.0
2009-11-13 11:50:00,20.0,20.0,19.95,19.97,9600.0,14.1783,14.1783,14.1429,14.157,9600.0
2009-11-13 11:55:00,19.97,19.98,19.95,19.96,11500.0,14.157,14.1641,14.1429,14.1499,11500.0
2009-11-13 12:00:00,19.95,20.0,19.94,20.0,35600.0,14.1429,14.1783,14.1358,14.1783,35600.0
2009-11-13 12:05:00,20.0,20.0,19.99,20.0,4700.0,14.1783,14.1783,14.1712,14.1783,4700.0
2009-11-13 12:10:00,19.99,20.03,19.99,20.01,26900.0,14.1712,14.1996,14.1712,14.1854,26900.0
2009-11-13 12:15:00,20.01,20.08,20.01,20.08,9700.0,14.1854,14.235,14.1854,14.235,9700.0
2009-11-13 12:20:00,20.1,20.12,20.1,20.11,3900.0,14.2492,14.2634,14.2492,14.2563,3900.0
2009-11-13 12:25:00,20.1,20.17,20.1,20.16,11100.0,14.2492,14.2988,14.2492,14.2917,11100.0
2009-11-13 12:30:00,20.16,20.2,20.16,20.18,10200.0,14.2917,14.3201,14.2917,14.3059,10200.0
2009-11-13 12:35:00,20.19,20.2,20.15,20.15,27000.0,14.313,14.3201,14.2846,14.2846,27000.0
2009-11-13 12:40:00,20.15,20.15,20.11,20.11,17400.0,14.2846,14.2846,14.2563,14.2563,17400.0
2009-11-13 12:45:00,20.12,20.14,20.12,20.13,6000.0,14.2634,14.2775,14.2634,14.2705,6000.0
2009-11-13 12:50:00,20.13,20.14,20.12,20.12,5700.0,14.2705,14.2775,14.2634,14.2634,5700.0
2009-11-13 12:55:00,20.13,20.14,20.13,20.14,5900.0,14.2705,14.2775,14.2705,14.2775,5900.0
2009-11-13 13:00:00,20.13,20.14,20.13,20.14,8500.0,14.2705,14.2775,14.2705,14.2775,8500.0
2009-11-13 13:05:00,20.14,20.14,20.12,20.12,4600.0,14.2775,14.2775,14.2634,14.2634,4600.0
2009-11-13 13:10:00,20.12,20.12,20.11,20.11,2900.0,14.2634,14.2634,14.2563,14.2563,2900.0
2009-11-13 13:15:00,20.1,20.12,20.09,20.11,26300.0,14.2492,14.2634,14.2421,14.2563,26300.0
2009-11-13 13:20:00,20.11,20.14,20.11,20.13,19300.0,14.2563,14.2775,14.2563,14.2705,19300.0
2009-11-13 13:25:00,20.14,20.14,20.12,20.13,5300.0,14.2775,14.2775,14.2634,14.2705,5300.0
2009-11-13 13:30:00,20.14,20.14,20.12,20.13,4600.0,14.2775,14.2775,14.2634,14.2705,4600.0
2009-11-13 13:35:00,20.14,20.14,20.13,20.13,2000.0,14.2775,14.2775,14.2705,14.2705,2000.0
2009-11-13 13:40:00,20.13,20.15,20.13,20.13,8700.0,14.2705,14.2846,14.2705,14.2705,8700.0
2009-11-13 13:45:00,20.13,20.13,20.11,20.11,11500.0,14.2705,14.2705,14.2563,14.2563,11500.0
2009-11-13 13:50:00,20.1,20.1,20.07,20.09,18200.0,14.2492,14.2492,14.2279,14.2421,18200.0
2009-11-13 13:55:00,20.1,20.1,20.08,20.09,5800.0,14.2492,14.2492,14.235,14.2421,5800.0
2009-11-13 14:00:00,20.08,20.12,20.08,20.11,9700.0,14.235,14.2634,14.235,14.2563,9700.0
2009-11-13 14:05:00,20.12,20.13,20.11,20.12,11000.0,14.2634,14.2705,14.2563,14.2634,11000.0
2009-11-13 14:10:00,20.12,20.13,20.11,20.13,10600.0,14.2634,14.2705,14.2563,14.2705,10600.0
2009-11-13 14:15:00,20.13,20.13,20.12,20.12,3200.0,14.2705,14.2705,14.2634,14.2634,3200.0
2009-11-13 14:20:00,20.12,20.12,20.09,20.1,28900.0,14.2634,14.2634,14.2421,14.2492,28900.0
2009-11-13 14:25:00,20.09,20.09,20.06,20.07,27300.0,14.2421,14.2421,14.2208,14.2279,27300.0
2009-11-13 14:30:00,20.07,20.07,20.01,20.01,45000.0,14.2279,14.2279,14.1854,14.1854,45000.0
2009-11-13 14:35:00,20.01,20.01,19.97,19.97,24500.0,14.1854,14.1854,14.157,14.157,24500.0
2009-11-13 14:40:00,19.97,20.01,19.96,19.97,25600.0,14.157,14.1854,14.1499,14.157,25600.0
2009-11-13 14:45:00,19.97,20.03,19.97,20.02,22000.0,14.157,14.1996,14.157,14.1925,22000.0
2009-11-13 14:50:00,20.02,20.03,19.98,19.99,14900.0,14.1925,14.1996,14.1641,14.1712,14900.0
2009-11-13 14:55:00,19.99,19.99,19.92,19.93,28300.0,14.1712,14.1712,14.1216,14.1287,28300.0
2009-11-13 15:00:00,19.93,19.95,19.9,19.94,13000.0,14.1287,14.1429,14.1074,14.1358,13000.0
2009-11-13 15:05:00,19.94,20.0,19.94,20.0,13600.0,14.1358,14.1783,14.1358,14.1783,13600.0
2009-11-13 15:10:00,20.0,20.04,19.95,19.97,39900.0,14.1783,14.2067,14.1429,14.157,39900.0
2009-11-13 15:15:00,19.95,19.97,19.93,19.97,28400.0,14.1429,14.157,14.1287,14.157,28400.0
2009-11-13 15:20:00,19.96,19.97,19.94,19.95,33600.0,14.1499,14.157,14.1358,14.1429,33600.0
2009-11-13 15:25:00,19.95,19.99,19.95,19.96,32500.0,14.1429,14.1712,14.1429,14.1499,32500.0
2009-11-13 15:30:00,19.96,19.98,19.95,19.98,41100.0,14.1499,14.1641,14.1429,14.1641,41100.0
2009-11-13 15:35:00,19.99,20.01,19.98,19.98,40500.0,14.1712,14.1854,14.1641,14.1641,40500.0
2009-11-13 15:40:00,19.99,20.09,19.99,20.08,55000.0,14.1712,14.2421,14.1712,14.235,55000.0
2009-11-13 15:45:00,20.09,20.1,20.05,20.09,171600.0,14.2421,14.2492,14.2137,14.2421,171600.0
2009-11-13 15:50:00,20.09,20.12,20.06,20.12,91200.0,14.2421,14.2634,14.2208,14.2634,91200.0
2009-11-13 15:55:00,20.11,20.15,20.11,20.13,281500.0,14.2563,14.2846,14.2563,14.2705,281500.0
2009-11-16 09:30:00,20.23,20.46,20.23,20.46,77300.0,14.3413,14.5044,14.3413,14.5044,77300.0
2009-11-16 09:35:00,20.47,20.52,20.41,20.51,82400.0,14.5115,14.5469,14.469,14.5398,82400.0
2009-11-16 09:40:00,20.52,20.71,20.52,20.66,125900.0,14.5469,14.6816,14.5469,14.6462,125900.0
2009-11-16 09:45:00,20.67,20.75,20.67,20.71,106200.0,14.6533,14.71,14.6533,14.6816,106200.0
2009-11-16 09:50:00,20.71,20.74,20.69,20.73,59200.0,14.6816,14.7029,14.6674,14.6958,59200.0
2009-11-16 09:55:00,20.73,20.78,20.7,20.75,83100.0,14.6958,14.7313,14.6745,14.71,83100.0
2009-11-16 10:00:00,20.74,20.83,20.73,20.8,178800.0,14.7029,14.7667,14.6958,14.7454,178800.0
2009-11-16 10:05:00,20.8,20.93,20.8,20.91,400700.0,14.7454,14.8376,14.7454,14.8234,400700.0
2009-11-16 10:10:00,20.91,20.97,20.87,20.88,98900.0,14.8234,14.8659,14.7951,14.8021,98900.0
2009-11-16 10:15:00,20.88,20.96,20.88,20.96,25800.0,14.8021,14.8589,14.8021,14.8589,25800.0
2009-11-16 10:20:00,20.96,20.97,20.92,20.97,224900.0,14.8589,14.8659,14.8305,14.8659,224900.0
2009-11-16 10:25:00,20.97,20.99,20.95,20.96,62100.0,14.8659,14.8801,14.8518,14.8589,62100.0
2009-11-16 10:30:00,20.96,20.97,20.94,20.95,24200.0,14.8589,14.8659,14.8447,14.8518,24200.0
2009-11-16 10:35:00,20.94,20.96,20.92,20.96,65200.0,14.8447,14.8589,14.8305,14.8589,65200.0
2009-11-16 10:40:00,20.96,21.02,20.95,21.01,177100.0,14.8589,14.9014,14.8518,14.8943,177100.0
2009-11-16 10:45:00,21.0,21.01,20.98,21.01,135500.0,14.8872,14.8943,14.873,14.8943,135500.0
2009-11-16 10:50:00,21.01,21.06,21.0,21.05,184100.0,14.8943,14.9297,14.8872,14.9227,184100.0
2009-11-16 10:55:00,21.04,21.07,21.03,21.05,83100.0,14.9156,14.9368,14.9085,14.9227,83100.0
2009-11-16 11:00:00,21.06,21.07,21.04,21.05,29800.0,14.9297,14.9368,14.9156,14.9227,29800.0
2009-11-16 11:05:00,21.05,21.06,21.01,21.01,28700.0,14.9227,14.9297,14.8943,14.8943,28700.0
2009-11-16 11:10:00,21.02,21.02,20.95,20.96,22100.0,14.9014,14.9014,14.8518,14.8589,22100.0
2009-11-16 11:15:00,20.95,20.96,20.94,20.95,28700.0,14.8518,14.8589,14.8447,14.8518,28700.0
2009-11-16 11:20:00,20.95,20.96,20.93,20.93,16400.0,14.8518,14.8589,14.8376,14.8376,16400.0
2009-11-16 11:25:00,20.93,20.95,20.92,20.93,23100.0,14.8376,14.8518,14.8305,14.8376,23100.0
2009-11-16 11:30:00,20.94,21.02,20.94,20.99,67200.0,14.8447,14.9014,14.8447,14.8801,67200.0
2009-11-16 11:35:00,20.99,20.99,20.98,20.99,11200.0,14.8801,14.8801,14.873,14.8801,11200.0
2009-11-16 11:40:00,20.99,21.02,20.99,21.0,74000.0,14.8801,14.9014,14.8801,14.8872,74000.0
2009-11-16 11:45:00,21.01,21.02,20.99,21.0,49200.0,14.8943,14.9014,14.8801,14.8872,49200.0
2009-11-16 11:50:00,21.0,21.01,20.99,21.0,58100.0,14.8872,14.8943,14.8801,14.8872,58100.0
2009-11-16 11:55:00,20.99,21.0,20.89,20.9,108000.0,14.8801,14.8872,14.8092,14.8163,108000.0
2009-11-16 12:00:00,20.9,20.95,20.9,20.95,42300.0,14.8163,14.8518,14.8163,14.8518,42300.0
2009-11-16 12:05:00,20.95,21.01,20.93,21.0,171000.0,14.8518,14.8943,14.8376,14.8872,171000.0
2009-11-16 12:10:00,21.0,21.0,20.98,20.99,12800.0,14.8872,14.8872,14.873,14.8801,12800.0
2009-11-16 12:15:00,20.99,20.99,20.91,20.94,88200.0,14.8801,14.8801,14.8234,14.8447,88200.0
2009-11-16 12:20:00,20.94,20.95,20.87,20.87,41300.0,14.8447,14.8518,14.7951,14.7951,41300.0
2009-11-16 12:25:00,20.87,20.9,20.86,20.89,11500.0,14.7951,14.8163,14.788,14.8092,11500.0
2009-11-16 12:30:00,20.88,20.88,20.87,20.88,6100.0,14.8021,14.8021,14.7951,14.8021,6100.0
2009-11-16 12:35:00,20.89,20.93,20.88,20.92,44600.0,14.8092,14.8376,14.8021,14.8305,44600.0
2009-11-16 12:40:00,20.91,20.93,20.89,20.93,16700.0,14.8234,14.8376,14.8092,14.8376,16700.0
2009-11-16 12:45:00,20.93,20.95,20.93,20.95,3800.0,14.8376,14.8518,14.8376,14.8518,3800.0
2009-11-16 12:50:00,20.95,20.97,20.94,20.94,12900.0,14.8518,14.8659,14.8447,14.8447,12900.0
2009-11-16 12:55:00,20.95,20.98,20.95,20.98,12800.0,14.8518,14.873,14.8518,14.873,12800.0
2009-11-16 13:00:00,20.98,21.01,20.96,21.0,17200.0,14.873,14.8943,14.8589,14.8872,17200.0
2009-11-16 13:05:00,21.0,21.0,20.98,21.0,8200.0,14.8872,14.8872,14.873,14.8872,8200.0
2009-11-16 13:10:00,21.01,21.01,20.94,20.94,28600.0,14.8943,14.8943,14.8447,14.8447,28600.0
2009-11-16 13:15:00,20.94,20.96,20.93,20.95,21700.0,14.8447,14.8589,14.8376,14.8518,21700.0
2009-11-16 13:20:00,20.94,20.96,20.94,20.96,5700.0,14.8447,14.8589,14.8447,14.8589,5700.0
2009-11-16 13:25:00,20.96,20.97,20.96,20.97,17200.0,14.8589,14.8659,14.8589,14.8659,17200.0
2009-11-16 13:30:00,20.96,20.99,20.96,20.99,13700.0,14.8589,14.8801,14.8589,14.8801,13700.0
2009-11-16 13:35:00,21.0,21.0,20.99,21.0,19700.0,14.8872,14.8872,14.8801,14.8872,19700.0
2009-11-16 13:40:00,21.0,21.0,20.99,20.99,8900.0,14.8872,14.8872,14.8801,14.8801,8900.0
2009-11-16 13:45:00,21.0,21.0,20.97,20.98,3000.0,14.8872,14.8872,14.8659,14.873,3000.0
2009-11-16 13:50:00,20.97,20.98,20.97,20.98,4200.0,14.8659,14.873,14.8659,14.873,4200.0
2009-11-16 13:55:00,20.98,20.99,20.97,20.98,15400.0,14.873,14.8801,14.8659,14.873,15400.0
2009-11-16 14:00:00,20.99,21.04,20.99,21.03,16500.0,14.8801,14.9156,14.8801,14.9085,16500.0
2009-11-16 14:05:00,21.02,21.02,20.99,21.0,23700.0,14.9014,14.9014,14.8801,14.8872,23700.0
2009-11-16 14:10:00,21.0,21.01,20.99,21.0,4500.0,14.8872,14.8943,14.8801,14.8872,4500.0
2009-11-16 14:15:00,21.01,21.03,21.0,21.02,55600.0,14.8943,14.9085,14.8872,14.9014,55600.0
2009-11-16 14:20:00,21.01,21.02,21.01,21.01,5900.0,14.8943,14.9014,14.8943,14.8943,5900.0
2009-11-16 14:25:00,21.01,21.02,21.01,21.01,10400.0,14.8943,14.9014,14.8943,14.8943,10400.0
2009-11-16 14:30:00,21.01,21.03,21.01,21.03,14700.0,14.8943,14.9085,14.8943,14.9085,14700.0
2009-11-16 14:35:00,21.02,21.04,21.02,21.04,5900.0,14.9014,14.9156,14.9014,14.9156,5900.0
2009-11-16 14:40:00,21.03,21.06,21.03,21.06,20300.0,14.9085,14.9297,14.9085,14.9297,20300.0
2009-11-16 14:45:00,21.05,21.07,21.05,21.05,24600.0,14.9227,14.9368,14.9227,14.9227,24600.0
2009-11-16 14:50:00,21.06,21.06,21.0,21.0,14500.0,14.9297,14.9297,14.8872,14.8872,14500.0
2009-11-16 14:55:00,21.01,21.02,20.99,21.01,28000.0,14.8943,14.9014,14.8801,14.8943,28000.0
2009-11-16 15:00:00,21.02,21.02,20.97,20.99,22300.0,14.9014,14.9014,14.8659,14.8801,22300.0
2009-11-16 15:05:00,20.99,21.01,20.97,20.97,20500.0,14.8801,14.8943,14.8659,14.8659,20500.0
2009-11-16 15:10:00,20.97,20.97,20.92,20.92,18800.0,14.8659,14.8659,14.8305,14.8305,18800.0
2009-11-16 15:15:00,20.92,20.93,20.84,20.84,88800.0,14.8305,14.8376,14.7738,14.7738,88800.0
2009-11-16 15:20:00,20.84,20.88,20.82,20.86,55500.0,14.7738,14.8021,14.7596,14.788,55500.0
2009-11-16 15:25:00,20.85,20.86,20.74,20.74,80100.0,14.7809,14.788,14.7029,14.7029,80100.0
2009-11-16 15:30:00,20.74,20.74,20.65,20.65,426600.0,14.7029,14.7029,14.6391,14.6391,426600.0
2009-11-16 15:35:00,20.65,20.78,20.65,20.78,129900.0,14.6391,14.7313,14.6391,14.7313,129900.0
2009-11-16 15:40:00,20.78,20.78,20.7,20.72,117300.0,14.7313,14.7313,14.6745,14.6887,117300.0
2009-11-16 15:45:00,20.71,20.75,20.7,20.74,79400.0,14.6816,14.71,14.6745,14.7029,79400.0
2009-11-16 15:50:00,20.75,20.78,20.74,20.76,402200.0,14.71,14.7313,14.7029,14.7171,402200.0
2009-11-16 15:55:00,20.76,20.76,20.72,20.73,496100.0,14.7171,14.7171,14.6887,14.6958,496100.0
2009-11-17 09:30:00,20.53,20.69,20.53,20.63,50300.0,14.554,14.6674,14.554,14.6249,50300.0
2009-11-17 09:35:00,20.63,20.63,20.55,20.56,30200.0,14.6249,14.6249,14.5682,14.5753,30200.0
2009-11-17 09:40:00,20.57,20.65,20.57,20.6,41100.0,14.5824,14.6391,14.5824,14.6036,41100.0
2009-11-17 09:45:00,20.61,20.7,20.61,20.69,29200.0,14.6107,14.6745,14.6107,14.6674,29200.0
2009-11-17 09:50:00,20.7,20.77,20.7,20.71,34900.0,14.6745,14.7242,14.6745,14.6816,34900.0
2009-11-17 09:55:00,20.71,20.9,20.7,20.84,235200.0,14.6816,14.8163,14.6745,14.7738,235200.0
2009-11-17 10:00:00,20.84,20.87,20.79,20.8,45300.0,14.7738,14.7951,14.7383,14.7454,45300.0
2009-11-17 10:05:00,20.81,20.83,20.78,20.81,47000.0,14.7525,14.7667,14.7313,14.7525,47000.0
2009-11-17 10:10:00,20.82,20.87,20.82,20.85,125600.0,14.7596,14.7951,14.7596,14.7809,125600.0
2009-11-17 10:15:00,20.84,20.89,20.84,20.88,51000.0,14.7738,14.8092,14.7738,14.8021,51000.0
2009-11-17 10:20:00,20.88,20.91,20.86,20.91,55900.0,14.8021,14.8234,14.788,14.8234,55900.0
2009-11-17 10:25:00,20.89,20.9,20.87,20.88,48200.0,14.8092,14.8163,14.7951,14.8021,48200.0
2009-11-17 10:30:00,20.88,20.88,20.82,20.83,28200.0,14.8021,14.8021,14.7596,14.7667,28200.0
2009-11-17 10:35:00,20.82,20.84,20.79,20.79,44000.0,14.7596,14.7738,14.7383,14.7383,44000.0
2009-11-17 10:40:00,20.79,20.79,20.75,20.77,45900.0,14.7383,14.7383,14.71,14.7242,45900.0
2009-11-17 10:45:00,20.77,20.8,20.76,20.79,32700.0,14.7242,14.7454,14.7171,14.7383,32700.0
2009-11-17 10:50:00,20.79,20.82,20.75,20.8,18400.0,14.7383,14.7596,14.71,14.7454,18400.0
2009-11-17 10:55:00,20.81,20.89,20.79,20.88,116900.0,14.7525,14.8092,14.7383,14.8021,116900.0
2009-11-17 11:00:00,20.88,20.88,20.85,20.86,28800.0,14.8021,14.8021,14.7809,14.788,28800.0
2009-11-17 11:05:00,20.85,20.89,20.85,20.89,72600.0,14.7809,14.8092,14.7809,14.8092,72600.0
2009-11-17 11:10:00,20.9,20.91,20.86,20.87,12100.0,14.8163,14.8234,14.788,14.7951,12100.0
2009-11-17 11:15:00,20.86,20.86,20.84,20.85,69900.0,14.788,14.788,14.7738,14.7809,69900.0
2009-11-17 11:20:00,20.84,20.87,20.84,20.85,16500.0,14.7738,14.7951,14.7738,14.7809,16500.0
2009-11-17 11:25:00,20.86,20.97,20.85,20.97,153900.0,14.788,14.8659,14.7809,14.8659,153900.0
2009-11-17 11:30:00,20.97,21.0,20.95,20.96,112500.0,14.8659,14.8872,14.8518,14.8589,112500.0
2009-11-17 11:35:00,20.97,21.0,20.97,20.99,46300.0,14.8659,14.8872,14.8659,14.8801,46300.0
2009-11-17 11:40:00,21.0,21.01,20.98,20.98,33300.0,14.8872,14.8943,14.873,14.873,33300.0
2009-11-17 11:45:00,20.98,20.99,20.96,20.96,25300.0,14.873,14.8801,14.8589,14.8589,25300.0
2009-11-17 11:50:00,20.97,20.99,20.96,20.98,34300.0,14.8659,14.8801,14.8589,14.873,34300.0
2009-11-17 11:55:00,20.98,21.03,20.98,21.02,63000.0,14.873,14.9085,14.873,14.9014,63000.0
2009-11-17 12:00:00,21.03,21.03,21.01,21.02,42800.0,14.9085,14.9085,14.8943,14.9014,42800.0
2009-11-17 12:05:00,21.01,21.06,21.01,21.04,30400.0,14.8943,14.9297,14.8943,14.9156,30400.0
2009-11-17 12:10:00,21.05,21.09,21.05,21.07,40100.0,14.9227,14.951,14.9227,14.9368,40100.0
2009-11-17 12:15:00,21.08,21.11,21.07,21.11,155200.0,14.9439,14.9652,14.9368,14.9652,155200.0
2009-11-17 12:20:00,21.11,21.19,21.1,21.19,114000.0,14.9652,15.0219,14.9581,15.0219,114000.0
2009-11-17 12:25:00,21.19,21.19,21.13,21.13,32400.0,15.0219,15.0219,14.9794,14.9794,32400.0
2009-11-17 12:30:00,21.14,21.16,21.11,21.16,43500.0,14.9865,15.0006,14.9652,15.0006,43500.0
2009-11-17 12:35:00,21.15,21.16,21.12,21.12,31200.0,14.9936,15.0006,14.9723,14.9723,31200.0
2009-11-17 12:40:00,21.13,21.14,21.1,21.11,69500.0,14.9794,14.9865,14.9581,14.9652,69500.0
2009-11-17 12:45:00,21.11,21.11,21.1,21.1,46300.0,14.9652,14.9652,14.9581,14.9581,46300.0
2009-11-17 12:50:00,21.1,21.1,21.06,21.07,21200.0,14.9581,14.9581,14.9297,14.9368,21200.0
2009-11-17 12:55:00,21.06,21.09,21.06,21.08,49000.0,14.9297,14.951,14.9297,14.9439,49000.0
2009-11-17 13:00:00,21.08,21.1,21.04,21.07,65600.0,14.9439,14.9581,14.9156,14.9368,65600.0
2009-11-17 13:05:00,21.06,21.06,21.04,21.06,20400.0,14.9297,14.9297,14.9156,14.9297,20400.0
2009-11-17 13:10:00,21.06,21.11,21.06,21.08,47200.0,14.9297,14.9652,14.9297,14.9439,47200.0
2009-11-17 13:15:00,21.08,21.13,21.08,21.13,42700.0,14.9439,14.9794,14.9439,14.9794,42700.0
2009-11-17 13:20:00,21.13,21.14,21.12,21.14,27300.0,14.9794,14.9865,14.9723,14.9865,27300.0
2009-11-17 13:25:00,21.14,21.14,21.12,21.13,17400.0,14.9865,14.9865,14.9723,14.9794,17400.0
2009-11-17 13:30:00,21.13,21.13,21.12,21.13,20000.0,14.9794,14.9794,14.9723,14.9794,20000.0
2009-11-17 13:35:00,21.13,21.13,21.12,21.13,14900.0,14.9794,14.9794,14.9723,14.9794,14900.0
2009-11-17 13:40:00,21.13,21.15,21.13,21.15,41000.0,14.9794,14.9936,14.9794,14.9936,41000.0
2009-11-17 13:45:00,21.16,21.16,21.14,21.15,22000.0,15.0006,15.0006,14.9865,14.9936,22000.0
2009-11-17 13:50:00,21.15,21.16,21.14,21.16,36500.0,14.9936,15.0006,14.9865,15.0006,36500.0
2009-11-17 13:55:00,21.16,21.16,21.14,21.15,61100.0,15.0006,15.0006,14.9865,14.9936,61100.0
2009-11-17 14:00:00,21.16,21.16,21.14,21.15,42800.0,15.0006,15.0006,14.9865,14.9936,42800.0
2009-11-17 14:05:00,21.14,21.15,21.12,21.12,12200.0,14.9865,14.9936,14.9723,14.9723,12200.0
2009-11-17 14:10:00,21.13,21.13,21.11,21.11,16000.0,14.9794,14.9794,14.9652,14.9652,16000.0
2009-11-17 14:15:00,21.12,21.13,21.11,21.13,18400.0,14.9723,14.9794,14.9652,14.9794,18400.0
2009-11-17 14:20:00,21.13,21.13,21.09,21.09,23600.0,14.9794,14.9794,14.951,14.951,23600.0
2009-11-17 14:25:00,21.1,21.12,21.09,21.11,52700.0,14.9581,14.9723,14.951,14.9652,52700.0
2009-11-17 14:30:00,21.11,21.12,21.07,21.08,105000.0,14.9652,14.9723,14.9368,14.9439,105000.0
2009-11-17 14:35:00,21.07,21.09,21.04,21.04,100200.0,14.9368,14.951,14.9156,14.9156,100200.0
2009-11-17 14:40:00,21.05,21.08,21.04,21.07,24500.0,14.9227,14.9439,14.9156,14.9368,24500.0
2009-11-17 14:45:00,21.08,21.08,21.04,21.05,45100.0,14.9439,14.9439,14.9156,14.9227,45100.0
2009-11-17 14:50:00,21.05,21.05,21.02,21.05,30800.0,14.9227,14.9227,14.9014,14.9227,30800.0
2009-11-17 14:55:00,21.05,21.08,21.05,21.08,53600.0,14.9227,14.9439,14.9227,14.9439,53600.0
2009-11-17 15:00:00,21.09,21.09,21.08,21.09,26200.0,14.951,14.951,14.9439,14.951,26200.0
2009-11-17 15:05:00,21.08,21.1,21.08,21.09,36800.0,14.9439,14.9581,14.9439,14.951,36800.0
2009-11-17 15:10:00,21.09,21.11,21.08,21.1,27400.0,14.951,14.9652,14.9439,14.9581,27400.0
2009-11-17 15:15:00,21.1,21.1,21.08,21.09,38700.0,14.9581,14.9581,14.9439,14.951,38700.0
2009-11-17 15:20:00,21.08,21.11,21.08,21.11,32300.0,14.9439,14.9652,14.9439,14.9652,32300.0
2009-11-17 15:25:00,21.11,21.12,21.1,21.1,71800.0,14.9652,14.9723,14.9581,14.9581,71800.0
2009-11-17 15:30:00,21.1,21.12,21.1,21.1,57600.0,14.9581,14.9723,14.9581,14.9581,57600.0
2009-11-17 15:35:00,21.11,21.11,21.08,21.09,25700.0,14.9652,14.9652,14.9439,14.951,25700.0
2009-11-17 15:40:00,21.09,21.1,21.07,21.08,63400.0,14.951,14.9581,14.9368,14.9439,63400.0
2009-11-17 15:45:00,21.09,21.1,21.06,21.09,76800.0,14.951,14.9581,14.9297,14.951,76800.0
2009-11-17 15:50:00,21.09,21.11,21.08,21.09,104000.0,14.951,14.9652,14.9439,14.951,104000.0
2009-11-17 15:55:00,21.08,21.13,21.07,21.13,209400.0,14.9439,14.9794,14.9368,14.9794,209400.0
2009-11-18 09:30:00,21.17,21.25,21.05,21.09,162000.0,15.0077,15.0644,14.9227,14.951,162000.0
2009-11-18 09:35:00,21.09,21.14,21.0,21.13,42900.0,14.951,14.9865,14.8872,14.9794,42900.0
2009-11-18 09:40:00,21.13,21.18,21.1,21.14,267500.0,14.9794,15.0148,14.9581,14.9865,267500.0
2009-11-18 09:45:00,21.14,21.15,21.04,21.04,92600.0,14.9865,14.9936,14.9156,14.9156,92600.0
2009-11-18 09:50:00,21.02,21.03,20.95,20.98,37200.0,14.9014,14.9085,14.8518,14.873,37200.0
2009-11-18 09:55:00,20.98,21.02,20.92,20.98,88400.0,14.873,14.9014,14.8305,14.873,88400.0
2009-11-18 10:00:00,20.97,21.01,20.96,20.98,25700.0,14.8659,14.8943,14.8589,14.873,25700.0
2009-11-18 10:05:00,20.98,21.03,20.98,21.02,57200.0,14.873,14.9085,14.873,14.9014,57200.0
2009-11-18 10:10:00,21.01,21.02,20.92,20.92,24300.0,14.8943,14.9014,14.8305,14.8305,24300.0
2009-11-18 10:15:00,20.93,20.99,20.92,20.99,80200.0,14.8376,14.8801,14.8305,14.8801,80200.0
2009-11-18 10:20:00,20.99,21.01,20.98,21.0,33600.0,14.8801,14.8943,14.873,14.8872,33600.0
2009-11-18 10:25:00,21.01,21.06,20.97,20.99,135200.0,14.8943,14.9297,14.8659,14.8801,135200.0
2009-11-18 10:30:00,20.99,21.02,20.96,21.02,119800.0,14.8801,14.9014,14.8589,14.9014,119800.0
2009-11-18 10:35:00,21.02,21.03,21.01,21.02,176100.0,14.9014,14.9085,14.8943,14.9014,176100.0
2009-11-18 10:40:00,21.02,21.05,21.02,21.03,145400.0,14.9014,14.9227,14.9014,14.9085,145400.0
2009-11-18 10:45:00,21.04,21.04,21.0,21.01,68800.0,14.9156,14.9156,14.8872,14.8943,68800.0
2009-11-18 10:50:00,21.02,21.02,20.95,20.96,49300.0,14.9014,14.9014,14.8518,14.8589,49300.0
2009-11-18 10:55:00,20.97,21.01,20.97,21.0,15200.0,14.8659,14.8943,14.8659,14.8872,15200.0
2009-11-18 11:00:00,21.01,21.07,21.01,21.07,15400.0,14.8943,14.9368,14.8943,14.9368,15400.0
2009-11-18 11:05:00,21.07,21.09,21.07,21.09,87200.0,14.9368,14.951,14.9368,14.951,87200.0
2009-11-18 11:10:00,21.08,21.09,21.01,21.01,43900.0,14.9439,14.951,14.8943,14.8943,43900.0
2009-11-18 11:15:00,21.02,21.04,21.01,21.04,22000.0,14.9014,14.9156,14.8943,14.9156,22000.0
2009-11-18 11:20:00,21.04,21.06,21.03,21.06,79800.0,14.9156,14.9297,14.9085,14.9297,79800.0
2009-11-18 11:25:00,21.06,21.07,21.04,21.07,26600.0,14.9297,14.9368,14.9156,14.9368,26600.0
2009-11-18 11:30:00,21.06,21.07,21.03,21.06,278200.0,14.9297,14.9368,14.9085,14.9297,278200.0
2009-11-18 11:35:00,21.06,21.07,21.02,21.02,33800.0,14.9297,14.9368,14.9014,14.9014,33800.0
2009-11-18 11:40:00,21.03,21.04,21.02,21.04,34100.0,14.9085,14.9156,14.9014,14.9156,34100.0
2009-11-18 11:45:00,21.04,21.05,21.03,21.04,34300.0,14.9156,14.9227,14.9085,14.9156,34300.0
2009-11-18 11:50:00,21.04,21.05,21.02,21.04,108200.0,14.9156,14.9227,14.9014,14.9156,108200.0
2009-11-18 11:55:00,21.04,21.07,21.01,21.01,97300.0,14.9156,14.9368,14.8943,14.8943,97300.0
2009-11-18 12:00:00,21.01,21.02,21.01,21.02,57300.0,14.8943,14.9014,14.8943,14.9014,57300.0
2009-11-18 12:05:00,21.02,21.07,21.02,21.07,17700.0,14.9014,14.9368,14.9014,14.9368,17700.0
2009-11-18 12:10:00,21.06,21.08,21.05,21.06,32600.0,14.9297,14.9439,14.9227,14.9297,32600.0
2009-11-18 12:15:00,21.07,21.07,21.04,21.05,29600.0,14.9368,14.9368,14.9156,14.9227,29600.0
2009-11-18 12:20:00,21.04,21.06,21.03,21.06,33000.0,14.9156,14.9297,14.9085,14.9297,33000.0
2009-11-18 12:25:00,21.06,21.08,21.04,21.08,89700.0,14.9297,14.9439,14.9156,14.9439,89700.0
2009-11-18 12:30:00,21.07,21.09,21.06,21.09,27000.0,14.9368,14.951,14.9297,14.951,27000.0
2009-11-18 12:35:00,21.1,21.12,21.09,21.11,13700.0,14.9581,14.9723,14.951,14.9652,13700.0
2009-11-18 12:40:00,21.12,21.13,21.11,21.13,42100.0,14.9723,14.9794,14.9652,14.9794,42100.0
2009-11-18 12:45:00,21.13,21.13,21.1,21.11,39000.0,14.9794,14.9794,14.9581,14.9652,39000.0
2009-11-18 12:50:00,21.11,21.12,21.09,21.09,6800.0,14.9652,14.9723,14.951,14.951,6800.0
2009-11-18 12:55:00,21.09,21.09,21.03,21.04,18600.0,14.951,14.951,14.9085,14.9156,18600.0
2009-11-18 13:00:00,21.04,21.05,21.03,21.05,17900.0,14.9156,14.9227,14.9085,14.9227,17900.0
2009-11-18 13:05:00,21.05,21.07,21.05,21.07,9100.0,14.9227,14.9368,14.9227,14.9368,9100.0
2009-11-18 13:10:00,21.07,21.08,21.05,21.05,22400.0,14.9368,14.9439,14.9227,14.9227,22400.0
2009-11-18 13:15:00,21.06,21.07,21.03,21.03,32500.0,14.9297,14.9368,14.9085,14.9085,32500.0
2009-11-18 13:20:00,21.03,21.03,21.01,21.02,30400.0,14.9085,14.9085,14.8943,14.9014,30400.0
2009-11-18 13:25:00,21.01,21.01,20.99,21.0,18500.0,14.8943,14.8943,14.8801,14.8872,18500.0
2009-11-18 13:30:00,21.0,21.02,20.99,20.99,37800.0,14.8872,14.9014,14.8801,14.8801,37800.0
2009-11-18 13:35:00,20.99,21.01,20.99,21.01,11000.0,14.8801,14.8943,14.8801,14.8943,11000.0
2009-11-18 13:40:00,21.01,21.05,21.01,21.03,27000.0,14.8943,14.9227,14.8943,14.9085,27000.0
2009-11-18 13:45:00,21.03,21.03,21.0,21.01,29400.0,14.9085,14.9085,14.8872,14.8943,29400.0
2009-11-18 13:50:00,21.01,21.01,20.99,20.99,42600.0,14.8943,14.8943,14.8801,14.8801,42600.0
2009-11-18 13:55:00,21.0,21.01,20.99,21.01,21000.0,14.8872,14.8943,14.8801,14.8943,21000.0
2009-11-18 14:00:00,21.0,21.0,20.99,21.0,20300.0,14.8872,14.8872,14.8801,14.8872,20300.0
2009-11-18 14:05:00,21.0,21.03,21.0,21.02,26700.0,14.8872,14.9085,14.8872,14.9014,26700.0
2009-11-18 14:10:00,21.03,21.04,21.02,21.04,97200.0,14.9085,14.9156,14.9014,14.9156,97200.0
2009-11-18 14:15:00,21.03,21.05,21.03,21.03,29000.0,14.9085,14.9227,14.9085,14.9085,29000.0
2009-11-18 14:20:00,21.03,21.06,21.03,21.05,20300.0,14.9085,14.9297,14.9085,14.9227,20300.0
2009-11-18 14:25:00,21.04,21.06,21.04,21.05,17800.0,14.9156,14.9297,14.9156,14.9227,17800.0
2009-11-18 14:30:00,21.05,21.05,21.04,21.05,10300.0,14.9227,14.9227,14.9156,14.9227,10300.0
2009-11-18 14:35:00,21.05,21.06,21.04,21.05,23400.0,14.9227,14.9297,14.9156,14.9227,23400.0
2009-11-18 14:40:00,21.06,21.07,21.04,21.07,124900.0,14.9297,14.9368,14.9156,14.9368,124900.0
2009-11-18 14:45:00,21.07,21.08,21.06,21.06,27400.0,14.9368,14.9439,14.9297,14.9297,27400.0
2009-11-18 14:50:00,21.07,21.1,21.06,21.06,134400.0,14.9368,14.9581,14.9297,14.9297,134400.0
2009-11-18 14:55:00,21.05,21.07,21.05,21.06,21300.0,14.9227,14.9368,14.9227,14.9297,21300.0
2009-11-18 15:00:00,21.06,21.08,21.06,21.06,21700.0,14.9297,14.9439,14.9297,14.9297,21700.0
2009-11-18 15:05:00,21.07,21.09,21.07,21.09,23500.0,14.9368,14.951,14.9368,14.951,23500.0
2009-11-18 15:10:00,21.09,21.1,21.08,21.09,46500.0,14.951,14.9581,14.9439,14.951,46500.0
2009-11-18 15:15:00,21.09,21.12,21.09,21.09,75900.0,14.951,14.9723,14.951,14.951,75900.0
2009-11-18 15:20:00,21.09,21.11,21.08,21.11,55900.0,14.951,14.9652,14.9439,14.9652,55900.0
2009-11-18 15:25:00,21.11,21.12,21.1,21.1,46800.0,14.9652,14.9723,14.9581,14.9581,46800.0
2009-11-18 15:30:00,21.11,21.11,21.09,21.09,54900.0,14.9652,14.9652,14.951,14.951,54900.0
2009-11-18 15:35:00,21.09,21.12,21.09,21.11,84800.0,14.951,14.9723,14.951,14.9652,84800.0
2009-11-18 15:40:00,21.11,21.13,21.11,21.13,55400.0,14.9652,14.9794,14.9652,14.9794,55400.0
2009-11-18 15:45:00,21.12,21.14,21.11,21.13,95100.0,14.9723,14.9865,14.9652,14.9794,95100.0
2009-11-18 15:50:00,21.13,21.16,21.13,21.15,72200.0,14.9794,15.0006,14.9794,14.9936,72200.0
2009-11-18 15:55:00,21.15,21.16,21.15,21.15,84900.0,14.9936,15.0006,14.9936,14.9936,84900.0
2009-11-19 09:30:00,20.93,21.03,20.89,20.93,121500.0,14.8376,14.9085,14.8092,14.8376,121500.0
2009-11-19 09:35:00,20.93,20.95,20.75,20.83,113200.0,14.8376,14.8518,14.71,14.7667,113200.0
2009-11-19 09:40:00,20.81,20.89,20.78,20.82,92200.0,14.7525,14.8092,14.7313,14.7596,92200.0
2009-11-19 09:45:00,20.81,20.89,20.76,20.88,68100.0,14.7525,14.8092,14.7171,14.8021,68100.0
2009-11-19 09:50:00,20.9,20.91,20.82,20.87,72600.0,14.8163,14.8234,14.7596,14.7951,72600.0
2009-11-19 09:55:00,20.87,20.89,20.81,20.81,68000.0,14.7951,14.8092,14.7525,14.7525,68000.0
2009-11-19 10:00:00,20.81,20.84,20.73,20.8,90300.0,14.7525,14.7738,14.6958,14.7454,90300.0
2009-11-19 10:05:00,20.79,20.82,20.76,20.8,50700.0,14.7383,14.7596,14.7171,14.7454,50700.0
2009-11-19 10:10:00,20.8,20.83,20.79,20.81,52900.0,14.7454,14.7667,14.7383,14.7525,52900.0
2009-11-19 10:15:00,20.81,20.81,20.72,20.72,35600.0,14.7525,14.7525,14.6887,14.6887,35600.0
2009-11-19 10:20:00,20.73,20.81,20.72,20.79,46000.0,14.6958,14.7525,14.6887,14.7383,46000.0
2009-11-19 10:25:00,20.79,20.81,20.78,20.8,43700.0,14.7383,14.7525,14.7313,14.7454,43700.0
2009-11-19 10:30:00,20.79,20.79,20.72,20.75,28900.0,14.7383,14.7383,14.6887,14.71,28900.0
2009-11-19 10:35:00,20.75,20.78,20.7,20.72,71100.0,14.71,14.7313,14.6745,14.6887,71100.0
2009-11-19 10:40:00,20.72,20.72,20.65,20.67,210000.0,14.6887,14.6887,14.6391,14.6533,210000.0
2009-11-19 10:45:00,20.68,20.68,20.58,20.59,47000.0,14.6604,14.6604,14.5895,14.5966,47000.0
2009-11-19 10:50:00,20.59,20.64,20.59,20.63,49400.0,14.5966,14.632,14.5966,14.6249,49400.0
2009-11-19 10:55:00,20.64,20.64,20.61,20.61,19500.0,14.632,14.632,14.6107,14.6107,19500.0
2009-11-19 11:00:00,20.61,20.62,20.59,20.61,23000.0,14.6107,14.6178,14.5966,14.6107,23000.0
2009-11-19 11:05:00,20.62,20.65,20.6,20.61,40500.0,14.6178,14.6391,14.6036,14.6107,40500.0
2009-11-19 11:10:00,20.61,20.63,20.6,20.62,26000.0,14.6107,14.6249,14.6036,14.6178,26000.0
2009-11-19 11:15:00,20.62,20.64,20.61,20.64,27200.0,14.6178,14.632,14.6107,14.632,27200.0
2009-11-19 11:20:00,20.64,20.66,20.63,20.65,36900.0,14.632,14.6462,14.6249,14.6391,36900.0
2009-11-19 11:25:00,20.65,20.69,20.65,20.69,42700.0,14.6391,14.6674,14.6391,14.6674,42700.0
2009-11-19 11:30:00,20.69,20.69,20.67,20.68,18500.0,14.6674,14.6674,14.6533,14.6604,18500.0
2009-11-19 11:35:00,20.69,20.7,20.66,20.67,56300.0,14.6674,14.6745,14.6462,14.6533,56300.0
2009-11-19 11:40:00,20.67,20.71,20.67,20.71,68600.0,14.6533,14.6816,14.6533,14.6816,68600.0
2009-11-19 11:45:00,20.7,20.71,20.69,20.7,47800.0,14.6745,14.6816,14.6674,14.6745,47800.0
2009-11-19 11:50:00,20.71,20.71,20.7,20.71,24600.0,14.6816,14.6816,14.6745,14.6816,24600.0
2009-11-19 11:55:00,20.71,20.75,20.7,20.75,80200.0,14.6816,14.71,14.6745,14.71,80200.0
2009-11-19 12:00:00,20.75,20.76,20.74,20.74,30600.0,14.71,14.7171,14.7029,14.7029,30600.0
2009-11-19 12:05:00,20.75,20.76,20.74,20.76,22500.0,14.71,14.7171,14.7029,14.7171,22500.0
2009-11-19 12:10:00,20.76,20.76,20.74,20.74,7500.0,14.7171,14.7171,14.7029,14.7029,7500.0
2009-11-19 12:15:00,20.75,20.75,20.74,20.74,7100.0,14.71,14.71,14.7029,14.7029,7100.0
2009-11-19 12:20:00,20.74,20.76,20.74,20.74,19800.0,14.7029,14.7171,14.7029,14.7029,19800.0
2009-11-19 12:25:00,20.74,20.75,20.73,20.74,7900.0,14.7029,14.71,14.6958,14.7029,7900.0
2009-11-19 12:30:00,20.75,20.83,20.75,20.8,54200.0,14.71,14.7667,14.71,14.7454,54200.0
2009-11-19 12:35:00,20.81,20.82,20.8,20.81,11700.0,14.7525,14.7596,14.7454,14.7525,11700.0
2009-11-19 12:40:00,20.82,20.84,20.81,20.82,49600.0,14.7596,14.7738,14.7525,14.7596,49600.0
2009-11-19 12:45:00,20.82,20.82,20.78,20.78,11200.0,14.7596,14.7596,14.7313,14.7313,11200.0
2009-11-19 12:50:00,20.78,20.78,20.75,20.75,11500.0,14.7313,14.7313,14.71,14.71,11500.0
2009-11-19 12:55:00,20.75,20.76,20.75,20.76,7800.0,14.71,14.7171,14.71,14.7171,7800.0
2009-11-19 13:00:00,20.76,20.78,20.76,20.78,57300.0,14.7171,14.7313,14.7171,14.7313,57300.0
2009-11-19 13:05:00,20.78,20.8,20.77,20.77,10600.0,14.7313,14.7454,14.7242,14.7242,10600.0
2009-11-19 13:10:00,20.76,20.76,20.7,20.7,13500.0,14.7171,14.7171,14.6745,14.6745,13500.0
2009-11-19 13:15:00,20.7,20.7,20.69,20.7,4100.0,14.6745,14.6745,14.6674,14.6745,4100.0
2009-11-19 13:20:00,20.7,20.72,20.69,20.72,19200.0,14.6745,14.6887,14.6674,14.6887,19200.0
2009-11-19 13:25:00,20.72,20.73,20.72,20.72,10300.0,14.6887,14.6958,14.6887,14.6887,10300.0
2009-11-19 13:30:00,20.73,20.73,20.7,20.71,8100.0,14.6958,14.6958,14.6745,14.6816,8100.0
2009-11-19 13:35:00,20.7,20.75,20.7,20.73,58800.0,14.6745,14.71,14.6745,14.6958,58800.0
2009-11-19 13:40:00,20.73,20.73,20.7,20.71,5600.0,14.6958,14.6958,14.6745,14.6816,5600.0
2009-11-19 13:45:00,20.71,20.72,20.7,20.7,16800.0,14.6816,14.6887,14.6745,14.6745,16800.0
2009-11-19 13:50:00,20.7,20.73,20.7,20.72,16100.0,14.6745,14.6958,14.6745,14.6887,16100.0
2009-11-19 13:55:00,20.72,20.72,20.68,20.69,20300.0,14.6887,14.6887,14.6604,14.6674,20300.0
2009-11-19 14:00:00,20.68,20.68,20.67,20.67,13600.0,14.6604,14.6604,14.6533,14.6533,13600.0
2009-11-19 14:05:00,20.67,20.67,20.62,20.63,27500.0,14.6533,14.6533,14.6178,14.6249,27500.0
2009-11-19 14:10:00,20.63,20.64,20.61,20.63,39900.0,14.6249,14.632,14.6107,14.6249,39900.0
2009-11-19 14:15:00,20.62,20.65,20.62,20.63,14800.0,14.6178,14.6391,14.6178,14.6249,14800.0
2009-11-19 14:20:00,20.64,20.66,20.64,20.66,6400.0,14.632,14.6462,14.632,14.6462,6400.0
2009-11-19 14:25:00,20.67,20.68,20.65,20.66,28000.0,14.6533,14.6604,14.6391,14.6462,28000.0
2009-11-19 14:30:00,20.66,20.67,20.65,20.67,7000.0,14.6462,14.6533,14.6391,14.6533,7000.0
2009-11-19 14:35:00,20.67,20.67,20.66,20.66,3300.0,14.6533,14.6533,14.6462,14.6462,3300.0
2009-11-19 14:40:00,20.67,20.71,20.67,20.69,25100.0,14.6533,14.6816,14.6533,14.6674,25100.0
2009-11-19 14:45:00,20.7,20.7,20.67,20.67,4400.0,14.6745,14.6745,14.6533,14.6533,4400.0
2009-11-19 14:50:00,20.67,20.74,20.67,20.74,61900.0,14.6533,14.7029,14.6533,14.7029,61900.0
2009-11-19 14:55:00,20.74,20.74,20.73,20.73,7800.0,14.7029,14.7029,14.6958,14.6958,7800.0
2009-11-19 15:00:00,20.73,20.74,20.69,20.71,15700.0,14.6958,14.7029,14.6674,14.6816,15700.0
2009-11-19 15:05:00,20.71,20.71,20.69,20.7,23600.0,14.6816,14.6816,14.6674,14.6745,23600.0
2009-11-19 15:10:00,20.7,20.71,20.69,20.7,26400.0,14.6745,14.6816,14.6674,14.6745,26400.0
2009-11-19 15:15:00,20.71,20.75,20.7,20.75,13400.0,14.6816,14.71,14.6745,14.71,13400.0
2009-11-19 15:20:00,20.76,20.76,20.74,20.76,18800.0,14.7171,14.7171,14.7029,14.7171,18800.0
2009-11-19 15:25:00,20.75,20.76,20.74,20.75,21800.0,14.71,14.7171,14.7029,14.71,21800.0
2009-11-19 15:30:00,20.74,20.76,20.73,20.76,23500.0,14.7029,14.7171,14.6958,14.7171,23500.0
2009-11-19 15:35:00,20.75,20.76,20.73,20.75,39800.0,14.71,14.7171,14.6958,14.71,39800.0
2009-11-19 15:40:00,20.75,20.81,20.75,20.77,35400.0,14.71,14.7525,14.71,14.7242,35400.0
2009-11-19 15:45:00,20.78,20.8,20.74,20.76,59300.0,14.7313,14.7454,14.7029,14.7171,59300.0
2009-11-19 15:50:00,20.77,20.77,20.71,20.72,49500.0,14.7242,14.7242,14.6816,14.6887,49500.0
2009-11-19 15:55:00,20.72,20.75,20.71,20.74,146500.0,14.6887,14.71,14.6816,14.7029,146500.0
2009-11-20 09:30:00,20.56,20.69,20.56,20.62,22100.0,14.5753,14.6674,14.5753,14.6178,22100.0
2009-11-20 09:35:00,20.62,20.73,20.57,20.71,109400.0,14.6178,14.6958,14.5824,14.6816,109400.0
2009-11-20 09:40:00,20.72,20.74,20.69,20.7,64200.0,14.6887,14.7029,14.6674,14.6745,64200.0
2009-11-20 09:45:00,20.7,20.74,20.7,20.73,141800.0,14.6745,14.7029,14.6745,14.6958,141800.0
2009-11-20 09:50:00,20.72,20.75,20.71,20.71,95400.0,14.6887,14.71,14.6816,14.6816,95400.0
2009-11-20 09:55:00,20.72,20.92,20.72,20.78,222500.0,14.6887,14.8305,14.6887,14.7313,222500.0
2009-11-20 10:00:00,20.77,20.79,20.7,20.7,82800.0,14.7242,14.7383,14.6745,14.6745,82800.0
2009-11-20 10:05:00,20.71,20.82,20.66,20.82,72500.0,14.6816,14.7596,14.6462,14.7596,72500.0
2009-11-20 10:10:00,20.82,20.9,20.81,20.9,46300.0,14.7596,14.8163,14.7525,14.8163,46300.0
2009-11-20 10:15:00,20.91,20.94,20.9,20.94,187900.0,14.8234,14.8447,14.8163,14.8447,187900.0
2009-11-20 10:20:00,20.94,20.95,20.9,20.94,125400.0,14.8447,14.8518,14.8163,14.8447,125400.0
2009-11-20 10:25:00,20.95,20.95,20.89,20.93,20100.0,14.8518,14.8518,14.8092,14.8376,20100.0
2009-11-20 10:30:00,20.92,20.93,20.85,20.85,32900.0,14.8305,14.8376,14.7809,14.7809,32900.0
2009-11-20 10:35:00,20.84,20.84,20.82,20.83,17200.0,14.7738,14.7738,14.7596,14.7667,17200.0
2009-11-20 10:40:00,20.82,20.82,20.76,20.76,10200.0,14.7596,14.7596,14.7171,14.7171,10200.0
2009-11-20 10:45:00,20.77,20.8,20.77,20.8,13000.0,14.7242,14.7454,14.7242,14.7454,13000.0
2009-11-20 10:50:00,20.79,20.79,20.75,20.75,29400.0,14.7383,14.7383,14.71,14.71,29400.0
2009-11-20 10:55:00,20.76,20.78,20.75,20.77,82400.0,14.7171,14.7313,14.71,14.7242,82400.0
2009-11-20 11:00:00,20.76,20.77,20.75,20.76,48900.0,14.7171,14.7242,14.71,14.7171,48900.0
2009-11-20 11:05:00,20.77,20.77,20.72,20.74,43400.0,14.7242,14.7242,14.6887,14.7029,43400.0
2009-11-20 11:10:00,20.73,20.75,20.72,20.72,20000.0,14.6958,14.71,14.6887,14.6887,20000.0
2009-11-20 11:15:00,20.73,20.74,20.69,20.7,38200.0,14.6958,14.7029,14.6674,14.6745,38200.0
2009-11-20 11:20:00,20.7,20.7,20.69,20.69,7200.0,14.6745,14.6745,14.6674,14.6674,7200.0
2009-11-20 11:25:00,20.7,20.72,20.69,20.72,11200.0,14.6745,14.6887,14.6674,14.6887,11200.0
2009-11-20 11:30:00,20.71,20.73,20.71,20.72,16500.0,14.6816,14.6958,14.6816,14.6887,16500.0
2009-11-20 11:35:00,20.71,20.74,20.7,20.72,17600.0,14.6816,14.7029,14.6745,14.6887,17600.0
2009-11-20 11:40:00,20.72,20.73,20.72,20.72,5100.0,14.6887,14.6958,14.6887,14.6887,5100.0
2009-11-20 11:45:00,20.72,20.74,20.72,20.74,15100.0,14.6887,14.7029,14.6887,14.7029,15100.0
2009-11-20 11:50:00,20.73,20.75,20.73,20.73,6900.0,14.6958,14.71,14.6958,14.6958,6900.0
2009-11-20 11:55:00,20.73,20.74,20.73,20.74,12800.0,14.6958,14.7029,14.6958,14.7029,12800.0
2009-11-20 12:00:00,20.73,20.73,20.72,20.73,9400.0,14.6958,14.6958,14.6887,14.6958,9400.0
2009-11-20 12:05:00,20.72,20.74,20.72,20.74,10800.0,14.6887,14.7029,14.6887,14.7029,10800.0
2009-11-20 12:10:00,20.74,20.75,20.73,20.75,7000.0,14.7029,14.71,14.6958,14.71,7000.0
2009-11-20 12:15:00,20.74,20.75,20.72,20.73,7900.0,14.7029,14.71,14.6887,14.6958,7900.0
2009-11-20 12:20:00,20.72,20.73,20.72,20.73,6100.0,14.6887,14.6958,14.6887,14.6958,6100.0
2009-11-20 12:25:00,20.72,20.75,20.72,20.74,11600.0,14.6887,14.71,14.6887,14.7029,11600.0
2009-11-20 12:30:00,20.74,20.75,20.73,20.75,5100.0,14.7029,14.71,14.6958,14.71,5100.0
2009-11-20 12:35:00,20.75,20.75,20.74,20.75,5900.0,14.71,14.71,14.7029,14.71,5900.0
2009-11-20 12:40:00,20.74,20.75,20.74,20.75,6900.0,14.7029,14.71,14.7029,14.71,6900.0
2009-11-20 12:45:00,20.74,20.74,20.73,20.73,9500.0,14.7029,14.7029,14.6958,14.6958,9500.0
2009-11-20 12:50:00,20.73,20.74,20.72,20.73,13200.0,14.6958,14.7029,14.6887,14.6958,13200.0
2009-11-20 12:55:00,20.73,20.73,20.72,20.72,3100.0,14.6958,14.6958,14.6887,14.6887,3100.0
2009-11-20 13:00:00,20.72,20.73,20.71,20.72,8400.0,14.6887,14.6958,14.6816,14.6887,8400.0
2009-11-20 13:05:00,20.72,20.74,20.72,20.74,4000.0,14.6887,14.7029,14.6887,14.7029,4000.0
2009-11-20 13:10:00,20.73,20.74,20.73,20.74,7300.0,14.6958,14.7029,14.6958,14.7029,7300.0
2009-11-20 13:15:00,20.73,20.74,20.73,20.73,8300.0,14.6958,14.7029,14.6958,14.6958,8300.0
2009-11-20 13:20:00,20.72,20.73,20.72,20.73,11000.0,14.6887,14.6958,14.6887,14.6958,11000.0
2009-11-20 13:25:00,20.73,20.73,20.72,20.73,2500.0,14.6958,14.6958,14.6887,14.6958,2500.0
2009-11-20 13:30:00,20.73,20.73,20.72,20.72,6700.0,14.6958,14.6958,14.6887,14.6887,6700.0
2009-11-20 13:35:00,20.72,20.72,20.71,20.71,3600.0,14.6887,14.6887,14.6816,14.6816,3600.0
2009-11-20 13:40:00,20.71,20.72,20.7,20.71,12000.0,14.6816,14.6887,14.6745,14.6816,12000.0
2009-11-20 13:45:00,20.7,20.76,20.7,20.76,9000.0,14.6745,14.7171,14.6745,14.7171,9000.0
2009-11-20 13:50:00,20.76,20.76,20.74,20.75,7600.0,14.7171,14.7171,14.7029,14.71,7600.0
2009-11-20 13:55:00,20.75,20.76,20.75,20.76,4600.0,14.71,14.7171,14.71,14.7171,4600.0
2009-11-20 14:00:00,20.75,20.76,20.75,20.75,4700.0,14.71,14.7171,14.71,14.71,4700.0
2009-11-20 14:05:00,20.75,20.75,20.73,20.74,13800.0,14.71,14.71,14.6958,14.7029,13800.0
2009-11-20 14:10:00,20.74,20.74,20.73,20.74,6700.0,14.7029,14.7029,14.6958,14.7029,6700.0
2009-11-20 14:15:00,20.74,20.75,20.73,20.73,10400.0,14.7029,14.71,14.6958,14.6958,10400.0
2009-11-20 14:20:00,20.73,20.74,20.72,20.72,21000.0,14.6958,14.7029,14.6887,14.6887,21000.0
2009-11-20 14:25:00,20.73,20.73,20.72,20.72,9200.0,14.6958,14.6958,14.6887,14.6887,9200.0
2009-11-20 14:30:00,20.73,20.74,20.73,20.73,18100.0,14.6958,14.7029,14.6958,14.6958,18100.0
2009-11-20 14:35:00,20.73,20.75,20.73,20.75,13100.0,14.6958,14.71,14.6958,14.71,13100.0
2009-11-20 14:40:00,20.76,20.76,20.74,20.74,4400.0,14.7171,14.7171,14.7029,14.7029,4400.0
2009-11-20 14:45:00,20.74,20.74,20.71,20.72,11800.0,14.7029,14.7029,14.6816,14.6887,11800.0
2009-11-20 14:50:00,20.72,20.73,20.72,20.72,6600.0,14.6887,14.6958,14.6887,14.6887,6600.0
2009-11-20 14:55:00,20.72,20.74,20.72,20.73,18300.0,14.6887,14.7029,14.6887,14.6958,18300.0
2009-11-20 15:00:00,20.73,20.74,20.72,20.74,41600.0,14.6958,14.7029,14.6887,14.7029,41600.0
2009-11-20 15:05:00,20.74,20.74,20.73,20.74,11800.0,14.7029,14.7029,14.6958,14.7029,11800.0
2009-11-20 15:10:00,20.74,20.75,20.74,20.75,10000.0,14.7029,14.71,14.7029,14.71,10000.0
2009-11-20 15:15:00,20.76,20.76,20.75,20.76,5400.0,14.7171,14.7171,14.71,14.7171,5400.0
2009-11-20 15:20:00,20.76,20.79,20.75,20.78,10100.0,14.7171,14.7383,14.71,14.7313,10100.0
2009-11-20 15:25:00,20.78,20.79,20.77,20.79,47900.0,14.7313,14.7383,14.7242,14.7383,47900.0
2009-11-20 15:30:00,20.79,20.82,20.79,20.81,47800.0,14.7383,14.7596,14.7383,14.7525,47800.0
2009-11-20 15:35:00,20.81,20.83,20.8,20.8,34500.0,14.7525,14.7667,14.7454,14.7454,34500.0
2009-11-20 15:40:00,20.81,20.81,20.79,20.8,48500.0,14.7525,14.7525,14.7383,14.7454,48500.0
2009-11-20 15:45:00,20.81,20.82,20.78,20.78,94400.0,14.7525,14.7596,14.7313,14.7313,94400.0
2009-11-20 15:50:00,20.79,20.8,20.78,20.79,42400.0,14.7383,14.7454,14.7313,14.7383,42400.0
2009-11-20 15:55:00,20.79,20.8,20.78,20.78,126100.0,14.7383,14.7454,14.7313,14.7313,126100.0
2009-11-23 09:30:00,20.99,21.15,20.99,21.13,95900.0,14.8801,14.9936,14.8801,14.9794,95900.0
2009-11-23 09:35:00,21.13,21.23,21.13,21.16,110800.0,14.9794,15.0503,14.9794,15.0006,110800.0
2009-11-23 09:40:00,21.17,21.27,21.17,21.24,56900.0,15.0077,15.0786,15.0077,15.0574,56900.0
2009-11-23 09:45:00,21.25,21.34,21.25,21.33,162200.0,15.0644,15.1282,15.0644,15.1212,162200.0
2009-11-23 09:50:00,21.34,21.36,21.33,21.35,49000.0,15.1282,15.1424,15.1212,15.1353,49000.0
2009-11-23 09:55:00,21.36,21.36,21.29,21.34,129900.0,15.1424,15.1424,15.0928,15.1282,129900.0
2009-11-23 10:00:00,21.34,21.38,21.31,21.34,123400.0,15.1282,15.1566,15.107,15.1282,123400.0
2009-11-23 10:05:00,21.34,21.4,21.34,21.36,100300.0,15.1282,15.1708,15.1282,15.1424,100300.0
2009-11-23 10:10:00,21.36,21.39,21.36,21.38,59100.0,15.1424,15.1637,15.1424,15.1566,59100.0
2009-11-23 10:15:00,21.37,21.39,21.37,21.37,73100.0,15.1495,15.1637,15.1495,15.1495,73100.0
2009-11-23 10:20:00,21.38,21.38,21.3,21.31,54600.0,15.1566,15.1566,15.0999,15.107,54600.0
2009-11-23 10:25:00,21.3,21.32,21.29,21.32,20900.0,15.0999,15.1141,15.0928,15.1141,20900.0
2009-11-23 10:30:00,21.32,21.33,21.3,21.32,21600.0,15.1141,15.1212,15.0999,15.1141,21600.0
2009-11-23 10:35:00,21.32,21.34,21.31,21.33,34300.0,15.1141,15.1282,15.107,15.1212,34300.0
2009-11-23 10:40:00,21.33,21.33,21.3,21.3,35100.0,15.1212,15.1212,15.0999,15.0999,35100.0
2009-11-23 10:45:00,21.3,21.31,21.27,21.27,23300.0,15.0999,15.107,15.0786,15.0786,23300.0
2009-11-23 10:50:00,21.27,21.28,21.27,21.27,23600.0,15.0786,15.0857,15.0786,15.0786,23600.0
2009-11-23 10:55:00,21.27,21.28,21.26,21.26,31700.0,15.0786,15.0857,15.0715,15.0715,31700.0
2009-11-23 11:00:00,21.26,21.28,21.26,21.28,100700.0,15.0715,15.0857,15.0715,15.0857,100700.0
2009-11-23 11:05:00,21.28,21.29,21.28,21.29,15400.0,15.0857,15.0928,15.0857,15.0928,15400.0
2009-11-23 11:10:00,21.29,21.3,21.26,21.26,46700.0,15.0928,15.0999,15.0715,15.0715,46700.0
2009-11-23 11:15:00,21.27,21.27,21.26,21.26,8600.0,15.0786,15.0786,15.0715,15.0715,8600.0
2009-11-23 11:20:00,21.27,21.27,21.25,21.25,22300.0,15.0786,15.0786,15.0644,15.0644,22300.0
2009-11-23 11:25:00,21.26,21.26,21.23,21.23,18600.0,15.0715,15.0715,15.0503,15.0503,18600.0
2009-11-23 11:30:00,21.23,21.24,21.23,21.23,18100.0,15.0503,15.0574,15.0503,15.0503,18100.0
2009-11-23 11:35:00,21.24,21.25,21.23,21.24,12300.0,15.0574,15.0644,15.0503,15.0574,12300.0
2009-11-23 11:40:00,21.24,21.25,21.23,21.25,20000.0,15.0574,15.0644,15.0503,15.0644,20000.0
2009-11-23 11:45:00,21.25,21.25,21.24,21.25,15600.0,15.0644,15.0644,15.0574,15.0644,15600.0
2009-11-23 11:50:00,21.24,21.25,21.24,21.24,9000.0,15.0574,15.0644,15.0574,15.0574,9000.0
2009-11-23 11:55:00,21.25,21.25,21.21,21.21,15000.0,15.0644,15.0644,15.0361,15.0361,15000.0
2009-11-23 12:00:00,21.21,21.23,21.21,21.23,13700.0,15.0361,15.0503,15.0361,15.0503,13700.0
2009-11-23 12:05:00,21.22,21.23,21.21,21.21,10000.0,15.0432,15.0503,15.0361,15.0361,10000.0
2009-11-23 12:10:00,21.22,21.22,21.21,21.22,11700.0,15.0432,15.0432,15.0361,15.0432,11700.0
2009-11-23 12:15:00,21.21,21.22,21.21,21.21,8600.0,15.0361,15.0432,15.0361,15.0361,8600.0
2009-11-23 12:20:00,21.21,21.23,21.21,21.23,13900.0,15.0361,15.0503,15.0361,15.0503,13900.0
2009-11-23 12:25:00,21.22,21.23,21.22,21.22,6000.0,15.0432,15.0503,15.0432,15.0432,6000.0
2009-11-23 12:30:00,21.22,21.22,21.15,21.16,23700.0,15.0432,15.0432,14.9936,15.0006,23700.0
2009-11-23 12:35:00,21.15,21.18,21.15,21.17,11600.0,14.9936,15.0148,14.9936,15.0077,11600.0
2009-11-23 12:40:00,21.18,21.18,21.16,21.16,58100.0,15.0148,15.0148,15.0006,15.0006,58100.0
2009-11-23 12:45:00,21.16,21.22,21.16,21.2,83700.0,15.0006,15.0432,15.0006,15.029,83700.0
2009-11-23 12:50:00,21.2,21.2,21.18,21.2,14600.0,15.029,15.029,15.0148,15.029,14600.0
2009-11-23 12:55:00,21.21,21.22,21.2,21.22,5700.0,15.0361,15.0432,15.029,15.0432,5700.0
2009-11-23 13:00:00,21.21,21.22,21.18,21.18,11400.0,15.0361,15.0432,15.0148,15.0148,11400.0
2009-11-23 13:05:00,21.18,21.19,21.17,21.17,4700.0,15.0148,15.0219,15.0077,15.0077,4700.0
2009-11-23 13:10:00,21.18,21.19,21.18,21.18,12000.0,15.0148,15.0219,15.0148,15.0148,12000.0
2009-11-23 13:15:00,21.18,21.18,21.17,21.18,11200.0,15.0148,15.0148,15.0077,15.0148,11200.0
2009-11-23 13:20:00,21.17,21.19,21.17,21.19,10800.0,15.0077,15.0219,15.0077,15.0219,10800.0
2009-11-23 13:25:00,21.19,21.2,21.18,21.18,15000.0,15.0219,15.029,15.0148,15.0148,15000.0
2009-11-23 13:30:00,21.18,21.19,21.18,21.18,10000.0,15.0148,15.0219,15.0148,15.0148,10000.0
2009-11-23 13:35:00,21.18,21.22,21.18,21.21,14900.0,15.0148,15.0432,15.0148,15.0361,14900.0
2009-11-23 13:40:00,21.21,21.21,21.2,21.2,4700.0,15.0361,15.0361,15.029,15.029,4700.0
2009-11-23 13:45:00,21.21,21.23,21.21,21.22,14000.0,15.0361,15.0503,15.0361,15.0432,14000.0
2009-11-23 13:50:00,21.23,21.23,21.21,21.22,31000.0,15.0503,15.0503,15.0361,15.0432,31000.0
2009-11-23 13:55:00,21.22,21.24,21.22,21.24,10900.0,15.0432,15.0574,15.0432,15.0574,10900.0
2009-11-23 14:00:00,21.24,21.26,21.24,21.25,12500.0,15.0574,15.0715,15.0574,15.0644,12500.0
2009-11-23 14:05:00,21.25,21.27,21.25,21.26,26900.0,15.0644,15.0786,15.0644,15.0715,26900.0
2009-11-23 14:10:00,21.26,21.26,21.2,21.21,60500.0,15.0715,15.0715,15.029,15.0361,60500.0
2009-11-23 14:15:00,21.21,21.22,21.2,21.2,44100.0,15.0361,15.0432,15.029,15.029,44100.0
2009-11-23 14:20:00,21.2,21.22,21.19,21.22,23900.0,15.029,15.0432,15.0219,15.0432,23900.0
2009-11-23 14:25:00,21.22,21.23,21.21,21.23,8700.0,15.0432,15.0503,15.0361,15.0503,8700.0
2009-11-23 14:30:00,21.23,21.25,21.22,21.24,9000.0,15.0503,15.0644,15.0432,15.0574,9000.0
2009-11-23 14:35:00,21.25,21.27,21.25,21.26,13400.0,15.0644,15.0786,15.0644,15.0715,13400.0
2009-11-23 14:40:00,21.26,21.27,21.26,21.27,13300.0,15.0715,15.0786,15.0715,15.0786,13300.0
2009-11-23 14:45:00,21.28,21.29,21.28,21.29,8900.0,15.0857,15.0928,15.0857,15.0928,8900.0
2009-11-23 14:50:00,21.28,21.29,21.28,21.28,44400.0,15.0857,15.0928,15.0857,15.0857,44400.0
2009-11-23 14:55:00,21.28,21.29,21.28,21.28,10600.0,15.0857,15.0928,15.0857,15.0857,10600.0
2009-11-23 15:00:00,21.28,21.31,21.28,21.3,16500.0,15.0857,15.107,15.0857,15.0999,16500.0
2009-11-23 15:05:00,21.3,21.32,21.3,21.31,28600.0,15.0999,15.1141,15.0999,15.107,28600.0
2009-11-23 15:10:00,21.31,21.32,21.29,21.3,27300.0,15.107,15.1141,15.0928,15.0999,27300.0
2009-11-23 15:15:00,21.29,21.31,21.28,21.28,26300.0,15.0928,15.107,15.0857,15.0857,26300.0
2009-11-23 15:20:00,21.28,21.28,21.22,21.22,35700.0,15.0857,15.0857,15.0432,15.0432,35700.0
2009-11-23 15:25:00,21.22,21.23,21.21,21.21,24200.0,15.0432,15.0503,15.0361,15.0361,24200.0
2009-11-23 15:30:00,21.21,21.22,21.15,21.15,32600.0,15.0361,15.0432,14.9936,14.9936,32600.0
2009-11-23 15:35:00,21.15,21.15,21.13,21.15,71800.0,14.9936,14.9936,14.9794,14.9936,71800.0
2009-11-23 15:40:00,21.16,21.17,21.13,21.13,64100.0,15.0006,15.0077,14.9794,14.9794,64100.0
2009-11-23 15:45:00,21.13,21.15,21.1,21.15,89400.0,14.9794,14.9936,14.9581,14.9936,89400.0
2009-11-23 15:50:00,21.14,21.16,21.13,21.16,82800.0,14.9865,15.0006,14.9794,15.0006,82800.0
2009-11-23 15:55:00,21.16,21.21,21.16,21.2,130900.0,15.0006,15.0361,15.0006,15.029,130900.0
2009-11-24 09:30:00,21.06,21.2,21.06,21.14,36500.0,14.9297,15.029,14.9297,14.9865,36500.0
2009-11-24 09:35:00,21.14,21.18,21.13,21.14,51900.0,14.9865,15.0148,14.9794,14.9865,51900.0
2009-11-24 09:40:00,21.13,21.2,21.09,21.09,28700.0,14.9794,15.029,14.951,14.951,28700.0
2009-11-24 09:45:00,21.09,21.09,20.92,20.92,263700.0,14.951,14.951,14.8305,14.8305,263700.0
2009-11-24 09:50:00,20.91,20.92,20.78,20.82,115900.0,14.8234,14.8305,14.7313,14.7596,115900.0
2009-11-24 09:55:00,20.82,20.9,20.8,20.89,54300.0,14.7596,14.8163,14.7454,14.8092,54300.0
2009-11-24 10:00:00,20.88,21.0,20.86,20.92,146900.0,14.8021,14.8872,14.788,14.8305,146900.0
2009-11-24 10:05:00,20.93,20.98,20.79,20.85,76800.0,14.8376,14.873,14.7383,14.7809,76800.0
2009-11-24 10:10:00,20.86,20.89,20.82,20.89,32600.0,14.788,14.8092,14.7596,14.8092,32600.0
2009-11-24 10:15:00,20.89,20.91,20.88,20.89,24600.0,14.8092,14.8234,14.8021,14.8092,24600.0
2009-11-24 10:20:00,20.89,20.91,20.88,20.91,16700.0,14.8092,14.8234,14.8021,14.8234,16700.0
2009-11-24 10:25:00,20.9,20.91,20.89,20.9,12100.0,14.8163,14.8234,14.8092,14.8163,12100.0
2009-11-24 10:30:00,20.89,20.96,20.89,20.94,45400.0,14.8092,14.8589,14.8092,14.8447,45400.0
2009-11-24 10:35:00,20.94,21.0,20.94,20.99,77600.0,14.8447,14.8872,14.8447,14.8801,77600.0
2009-11-24 10:40:00,20.99,20.99,20.97,20.99,60600.0,14.8801,14.8801,14.8659,14.8801,60600.0
2009-11-24 10:45:00,20.99,21.02,20.98,21.01,63300.0,14.8801,14.9014,14.873,14.8943,63300.0
2009-11-24 10:50:00,21.01,21.04,21.0,21.04,8400.0,14.8943,14.9156,14.8872,14.9156,8400.0
2009-11-24 10:55:00,21.03,21.04,21.03,21.04,9700.0,14.9085,14.9156,14.9085,14.9156,9700.0
2009-11-24 11:00:00,21.04,21.05,21.04,21.05,9900.0,14.9156,14.9227,14.9156,14.9227,9900.0
2009-11-24 11:05:00,21.05,21.08,21.03,21.04,13800.0,14.9227,14.9439,14.9085,14.9156,13800.0
2009-11-24 11:10:00,21.05,21.06,21.01,21.03,13700.0,14.9227,14.9297,14.8943,14.9085,13700.0
2009-11-24 11:15:00,21.03,21.04,21.01,21.02,12800.0,14.9085,14.9156,14.8943,14.9014,12800.0
2009-11-24 11:20:00,21.02,21.02,20.99,21.01,28500.0,14.9014,14.9014,14.8801,14.8943,28500.0
2009-11-24 11:25:00,21.01,21.01,20.99,21.01,13900.0,14.8943,14.8943,14.8801,14.8943,13900.0
2009-11-24 11:30:00,21.01,21.06,20.99,21.05,22000.0,14.8943,14.9297,14.8801,14.9227,22000.0
2009-11-24 11:35:00,21.06,21.09,21.05,21.08,11400.0,14.9297,14.951,14.9227,14.9439,11400.0
2009-11-24 11:40:00,21.09,21.09,21.08,21.09,6100.0,14.951,14.951,14.9439,14.951,6100.0
2009-11-24 11:45:00,21.09,21.13,21.08,21.13,14700.0,14.951,14.9794,14.9439,14.9794,14700.0
2009-11-24 11:50:00,21.13,21.15,21.11,21.15,15400.0,14.9794,14.9936,14.9652,14.9936,15400.0
2009-11-24 11:55:00,21.14,21.15,21.14,21.15,5300.0,14.9865,14.9936,14.9865,14.9936,5300.0
2009-11-24 12:00:00,21.15,21.17,21.12,21.14,44200.0,14.9936,15.0077,14.9723,14.9865,44200.0
2009-11-24 12:05:00,21.14,21.14,21.12,21.13,9600.0,14.9865,14.9865,14.9723,14.9794,9600.0
2009-11-24 12:10:00,21.13,21.15,21.13,21.15,5400.0,14.9794,14.9936,14.9794,14.9936,5400.0
2009-11-24 12:15:00,21.15,21.18,21.15,21.16,23000.0,14.9936,15.0148,14.9936,15.0006,23000.0
2009-11-24 12:20:00,21.16,21.19,21.15,21.18,30300.0,15.0006,15.0219,14.9936,15.0148,30300.0
2009-11-24 12:25:00,21.19,21.19,21.16,21.17,16900.0,15.0219,15.0219,15.0006,15.0077,16900.0
2009-11-24 12:30:00,21.17,21.19,21.17,21.18,10300.0,15.0077,15.0219,15.0077,15.0148,10300.0
2009-11-24 12:35:00,21.18,21.2,21.18,21.2,16100.0,15.0148,15.029,15.0148,15.029,16100.0
2009-11-24 12:40:00,21.2,21.21,21.17,21.17,38700.0,15.029,15.0361,15.0077,15.0077,38700.0
2009-11-24 12:45:00,21.17,21.18,21.17,21.18,34900.0,15.0077,15.0148,15.0077,15.0148,34900.0
2009-11-24 12:50:00,21.18,21.18,21.12,21.12,84000.0,15.0148,15.0148,14.9723,14.9723,84000.0
2009-11-24 12:55:00,21.12,21.13,21.12,21.12,16200.0,14.9723,14.9794,14.9723,14.9723,16200.0
2009-11-24 13:00:00,21.13,21.14,21.12,21.13,11700.0,14.9794,14.9865,14.9723,14.9794,11700.0
2009-11-24 13:05:00,21.13,21.16,21.13,21.16,40200.0,14.9794,15.0006,14.9794,15.0006,40200.0
2009-11-24 13:10:00,21.16,21.16,21.15,21.16,19100.0,15.0006,15.0006,14.9936,15.0006,19100.0
2009-11-24 13:15:00,21.17,21.18,21.15,21.18,43800.0,15.0077,15.0148,14.9936,15.0148,43800.0
2009-11-24 13:20:00,21.19,21.19,21.16,21.16,15200.0,15.0219,15.0219,15.0006,15.0006,15200.0
2009-11-24 13:25:00,21.16,21.16,21.15,21.16,4100.0,15.0006,15.0006,14.9936,15.0006,4100.0
2009-11-24 13:30:00,21.16,21.16,21.15,21.15,6400.0,15.0006,15.0006,14.9936,14.9936,6400.0
2009-11-24 13:35:00,21.15,21.16,21.14,21.15,7000.0,14.9936,15.0006,14.9865,14.9936,7000.0
2009-11-24 13:40:00,21.15,21.16,21.15,21.15,2900.0,14.9936,15.0006,14.9936,14.9936,2900.0
2009-11-24 13:45:00,21.15,21.16,21.14,21.14,5200.0,14.9936,15.0006,14.9865,14.9865,5200.0
2009-11-24 13:50:00,21.14,21.15,21.09,21.09,13000.0,14.9865,14.9936,14.951,14.951,13000.0
2009-11-24 13:55:00,21.09,21.09,21.08,21.08,8000.0,14.951,14.951,14.9439,14.9439,8000.0
2009-11-24 14:00:00,21.09,21.1,21.05,21.05,13400.0,14.951,14.9581,14.9227,14.9227,13400.0
2009-11-24 14:05:00,21.06,21.1,21.06,21.09,11100.0,14.9297,14.9581,14.9297,14.951,11100.0
2009-11-24 14:10:00,21.1,21.11,21.08,21.08,21600.0,14.9581,14.9652,14.9439,14.9439,21600.0
2009-11-24 14:15:00,21.09,21.09,21.08,21.09,16100.0,14.951,14.951,14.9439,14.951,16100.0
2009-11-24 14:20:00,21.09,21.12,21.08,21.11,20600.0,14.951,14.9723,14.9439,14.9652,20600.0
2009-11-24 14:25:00,21.11,21.13,21.11,21.13,10300.0,14.9652,14.9794,14.9652,14.9794,10300.0
2009-11-24 14:30:00,21.13,21.13,21.11,21.11,6400.0,14.9794,14.9794,14.9652,14.9652,6400.0
2009-11-24 14:35:00,21.11,21.13,21.11,21.13,8100.0,14.9652,14.9794,14.9652,14.9794,8100.0
2009-11-24 14:40:00,21.13,21.14,21.12,21.13,10800.0,14.9794,14.9865,14.9723,14.9794,10800.0
2009-11-24 14:45:00,21.13,21.21,21.13,21.19,26200.0,14.9794,15.0361,14.9794,15.0219,26200.0
2009-11-24 14:50:00,21.2,21.22,21.19,21.22,19300.0,15.029,15.0432,15.0219,15.0432,19300.0
2009-11-24 14:55:00,21.22,21.23,21.2,21.2,11900.0,15.0432,15.0503,15.029,15.029,11900.0
2009-11-24 15:00:00,21.2,21.2,21.18,21.19,15800.0,15.029,15.029,15.0148,15.0219,15800.0
2009-11-24 15:05:00,21.2,21.22,21.19,21.2,48200.0,15.029,15.0432,15.0219,15.029,48200.0
2009-11-24 15:10:00,21.19,21.19,21.16,21.17,69800.0,15.0219,15.0219,15.0006,15.0077,69800.0
2009-11-24 15:15:00,21.17,21.18,21.17,21.17,5100.0,15.0077,15.0148,15.0077,15.0077,5100.0
2009-11-24 15:20:00,21.17,21.18,21.17,21.17,11600.0,15.0077,15.0148,15.0077,15.0077,11600.0
2009-11-24 15:25:00,21.17,21.18,21.16,21.16,15800.0,15.0077,15.0148,15.0006,15.0006,15800.0
2009-11-24 15:30:00,21.17,21.17,21.16,21.16,19300.0,15.0077,15.0077,15.0006,15.0006,19300.0
2009-11-24 15:35:00,21.16,21.16,21.12,21.12,77800.0,15.0006,15.0006,14.9723,14.9723,77800.0
2009-11-24 15:40:00,21.12,21.13,21.11,21.12,48600.0,14.9723,14.9794,14.9652,14.9723,48600.0
2009-11-24 15:45:00,21.12,21.13,21.11,21.11,49200.0,14.9723,14.9794,14.9652,14.9652,49200.0
2009-11-24 15:50:00,21.11,21.12,21.11,21.12,58200.0,14.9652,14.9723,14.9652,14.9723,58200.0
2009-11-24 15:55:00,21.12,21.14,21.11,21.14,83500.0,14.9723,14.9865,14.9652,14.9865,83500.0
2009-11-25 09:30:00,21.18,21.28,21.16,21.16,3000.0,15.0148,15.0857,15.0006,15.0006,3000.0
2009-11-25 09:35:00,21.19,21.21,21.15,21.21,22400.0,15.0219,15.0361,14.9936,15.0361,22400.0
2009-11-25 09:40:00,21.2,21.2,21.15,21.17,21400.0,15.029,15.029,14.9936,15.0077,21400.0
2009-11-25 09:45:00,21.17,21.19,21.16,21.19,8900.0,15.0077,15.0219,15.0006,15.0219,8900.0
2009-11-25 09:50:00,21.18,21.2,21.17,21.17,8600.0,15.0148,15.029,15.0077,15.0077,8600.0
2009-11-25 09:55:00,21.18,21.23,21.17,21.22,14900.0,15.0148,15.0503,15.0077,15.0432,14900.0
2009-11-25 10:00:00,21.23,21.28,21.18,21.18,51400.0,15.0503,15.0857,15.0148,15.0148,51400.0
2009-11-25 10:05:00,21.19,21.19,21.14,21.16,37600.0,15.0219,15.0219,14.9865,15.0006,37600.0
2009-11-25 10:10:00,21.17,21.18,21.14,21.15,17800.0,15.0077,15.0148,14.9865,14.9936,17800.0
2009-11-25 10:15:00,21.16,21.2,21.15,21.2,47500.0,15.0006,15.029,14.9936,15.029,47500.0
2009-11-25 10:20:00,21.19,21.2,21.18,21.18,9200.0,15.0219,15.029,15.0148,15.0148,9200.0
2009-11-25 10:25:00,21.18,21.18,21.13,21.13,31800.0,15.0148,15.0148,14.9794,14.9794,31800.0
2009-11-25 10:30:00,21.14,21.15,21.11,21.11,26300.0,14.9865,14.9936,14.9652,14.9652,26300.0
2009-11-25 10:35:00,21.12,21.15,21.11,21.13,21000.0,14.9723,14.9936,14.9652,14.9794,21000.0
2009-11-25 10:40:00,21.13,21.17,21.13,21.17,14600.0,14.9794,15.0077,14.9794,15.0077,14600.0
2009-11-25 10:45:00,21.17,21.2,21.17,21.19,13200.0,15.0077,15.029,15.0077,15.0219,13200.0
2009-11-25 10:50:00,21.19,21.2,21.16,21.16,82900.0,15.0219,15.029,15.0006,15.0006,82900.0
2009-11-25 10:55:00,21.17,21.17,21.13,21.13,12800.0,15.0077,15.0077,14.9794,14.9794,12800.0
2009-11-25 11:00:00,21.12,21.15,21.12,21.14,25600.0,14.9723,14.9936,14.9723,14.9865,25600.0
2009-11-25 11:05:00,21.14,21.15,21.13,21.14,9900.0,14.9865,14.9936,14.9794,14.9865,9900.0
2009-11-25 11:10:00,21.13,21.13,21.12,21.12,6100.0,14.9794,14.9794,14.9723,14.9723,6100.0
2009-11-25 11:15:00,21.13,21.13,21.11,21.13,7800.0,14.9794,14.9794,14.9652,14.9794,7800.0
2009-11-25 11:20:00,21.12,21.15,21.11,21.15,86900.0,14.9723,14.9936,14.9652,14.9936,86900.0
2009-11-25 11:25:00,21.14,21.14,21.13,21.13,5400.0,14.9865,14.9865,14.9794,14.9794,5400.0
2009-11-25 11:30:00,21.13,21.13,21.12,21.13,13600.0,14.9794,14.9794,14.9723,14.9794,13600.0
2009-11-25 11:35:00,21.12,21.13,21.11,21.11,6700.0,14.9723,14.9794,14.9652,14.9652,6700.0
2009-11-25 11:40:00,21.11,21.14,21.11,21.11,10400.0,14.9652,14.9865,14.9652,14.9652,10400.0
2009-11-25 11:45:00,21.12,21.12,21.1,21.1,10800.0,14.9723,14.9723,14.9581,14.9581,10800.0
2009-11-25 11:50:00,21.1,21.11,21.09,21.09,8900.0,14.9581,14.9652,14.951,14.951,8900.0
2009-11-25 11:55:00,21.1,21.11,21.09,21.11,7500.0,14.9581,14.9652,14.951,14.9652,7500.0
2009-11-25 12:00:00,21.11,21.12,21.09,21.1,30200.0,14.9652,14.9723,14.951,14.9581,30200.0
2009-11-25 12:05:00,21.11,21.11,21.06,21.07,13000.0,14.9652,14.9652,14.9297,14.9368,13000.0
2009-11-25 12:10:00,21.06,21.08,21.06,21.06,31800.0,14.9297,14.9439,14.9297,14.9297,31800.0
2009-11-25 12:15:00,21.07,21.07,21.06,21.07,8600.0,14.9368,14.9368,14.9297,14.9368,8600.0
2009-11-25 12:20:00,21.07,21.08,21.06,21.08,8900.0,14.9368,14.9439,14.9297,14.9439,8900.0
2009-11-25 12:25:00,21.07,21.08,21.07,21.08,5900.0,14.9368,14.9439,14.9368,14.9439,5900.0
2009-11-25 12:30:00,21.08,21.09,21.08,21.08,4000.0,14.9439,14.951,14.9439,14.9439,4000.0
2009-11-25 12:35:00,21.08,21.1,21.07,21.07,32900.0,14.9439,14.9581,14.9368,14.9368,32900.0
2009-11-25 12:40:00,21.07,21.08,21.07,21.08,15400.0,14.9368,14.9439,14.9368,14.9439,15400.0
2009-11-25 12:45:00,21.07,21.1,21.07,21.1,50800.0,14.9368,14.9581,14.9368,14.9581,50800.0
2009-11-25 12:50:00,21.1,21.1,21.09,21.09,4200.0,14.9581,14.9581,14.951,14.951,4200.0
2009-11-25 12:55:00,21.09,21.1,21.09,21.1,5400.0,14.951,14.9581,14.951,14.9581,5400.0
2009-11-25 13:00:00,21.09,21.1,21.09,21.09,21300.0,14.951,14.9581,14.951,14.951,21300.0
2009-11-25 13:05:00,21.08,21.08,21.08,21.08,2800.0,14.9439,14.9439,14.9439,14.9439,2800.0
2009-11-25 13:10:00,21.08,21.09,21.08,21.08,4000.0,14.9439,14.951,14.9439,14.9439,4000.0
2009-11-25 13:15:00,21.08,21.09,21.08,21.08,9900.0,14.9439,14.951,14.9439,14.9439,9900.0
2009-11-25 13:20:00,21.07,21.07,21.05,21.06,7800.0,14.9368,14.9368,14.9227,14.9297,7800.0
2009-11-25 13:25:00,21.06,21.07,21.06,21.06,3500.0,14.9297,14.9368,14.9297,14.9297,3500.0
2009-11-25 13:30:00,21.06,21.07,21.06,21.06,3900.0,14.9297,14.9368,14.9297,14.9297,3900.0
2009-11-25 13:35:00,21.06,21.07,21.06,21.06,4700.0,14.9297,14.9368,14.9297,14.9297,4700.0
2009-11-25 13:40:00,21.06,21.06,21.06,21.06,2600.0,14.9297,14.9297,14.9297,14.9297,2600.0
2009-11-25 13:45:00,21.06,21.07,21.06,21.06,7200.0,14.9297,14.9368,14.9297,14.9297,7200.0
2009-11-25 13:50:00,21.07,21.07,21.05,21.05,7700.0,14.9368,14.9368,14.9227,14.9227,7700.0
2009-11-25 13:55:00,21.06,21.07,21.05,21.07,7900.0,14.9297,14.9368,14.9227,14.9368,7900.0
2009-11-25 14:00:00,21.07,21.07,21.06,21.06,4600.0,14.9368,14.9368,14.9297,14.9297,4600.0
2009-11-25 14:05:00,21.06,21.06,21.06,21.06,2600.0,14.9297,14.9297,14.9297,14.9297,2600.0
2009-11-25 14:10:00,21.06,21.08,21.06,21.08,17100.0,14.9297,14.9439,14.9297,14.9439,17100.0
2009-11-25 14:15:00,21.07,21.08,21.06,21.07,10600.0,14.9368,14.9439,14.9297,14.9368,10600.0
2009-11-25 14:20:00,21.07,21.07,21.06,21.07,11000.0,14.9368,14.9368,14.9297,14.9368,11000.0
2009-11-25 14:25:00,21.07,21.07,21.06,21.06,8800.0,14.9368,14.9368,14.9297,14.9297,8800.0
2009-11-25 14:30:00,21.06,21.07,21.06,21.07,9300.0,14.9297,14.9368,14.9297,14.9368,9300.0
2009-11-25 14:35:00,21.06,21.06,21.05,21.05,11900.0,14.9297,14.9297,14.9227,14.9227,11900.0
2009-11-25 14:40:00,21.05,21.07,21.05,21.06,10000.0,14.9227,14.9368,14.9227,14.9297,10000.0
2009-11-25 14:45:00,21.06,21.09,21.06,21.08,16300.0,14.9297,14.951,14.9297,14.9439,16300.0
2009-11-25 14:50:00,21.09,21.09,21.08,21.08,8400.0,14.951,14.951,14.9439,14.9439,8400.0
2009-11-25 14:55:00,21.09,21.09,21.07,21.08,16600.0,14.951,14.951,14.9368,14.9439,16600.0
2009-11-25 15:00:00,21.07,21.07,21.05,21.05,17100.0,14.9368,14.9368,14.9227,14.9227,17100.0
2009-11-25 15:05:00,21.05,21.05,21.03,21.04,9100.0,14.9227,14.9227,14.9085,14.9156,9100.0
2009-11-25 15:10:00,21.04,21.04,21.03,21.04,9600.0,14.9156,14.9156,14.9085,14.9156,9600.0
2009-11-25 15:15:00,21.04,21.04,21.02,21.02,18200.0,14.9156,14.9156,14.9014,14.9014,18200.0
2009-11-25 15:20:00,21.03,21.03,21.02,21.03,8900.0,14.9085,14.9085,14.9014,14.9085,8900.0
2009-11-25 15:25:00,21.02,21.03,21.01,21.02,20300.0,14.9014,14.9085,14.8943,14.9014,20300.0
2009-11-25 15:30:00,21.01,21.02,21.01,21.01,11300.0,14.8943,14.9014,14.8943,14.8943,11300.0
2009-11-25 15:35:00,21.0,21.01,20.99,21.0,19200.0,14.8872,14.8943,14.8801,14.8872,19200.0
2009-11-25 15:40:00,21.0,21.01,20.98,21.0,189600.0,14.8872,14.8943,14.873,14.8872,189600.0
2009-11-25 15:45:00,21.0,21.01,20.98,20.98,163400.0,14.8872,14.8943,14.873,14.873,163400.0
2009-11-25 15:50:00,20.99,21.0,20.98,20.99,92700.0,14.8801,14.8872,14.873,14.8801,92700.0
2009-11-25 15:55:00,20.98,21.0,20.97,20.97,193500.0,14.873,14.8872,14.8659,14.8659,193500.0
2009-11-27 09:30:00,20.38,20.55,20.12,20.5,60600.0,14.4477,14.5682,14.2634,14.5328,60600.0
2009-11-27 09:35:00,20.5,20.77,20.49,20.76,113800.0,14.5328,14.7242,14.5257,14.7171,113800.0
2009-11-27 09:40:00,20.76,20.78,20.69,20.72,82800.0,14.7171,14.7313,14.6674,14.6887,82800.0
2009-11-27 09:45:00,20.74,20.76,20.68,20.76,101400.0,14.7029,14.7171,14.6604,14.7171,101400.0
2009-11-27 09:50:00,20.77,20.78,20.67,20.71,35800.0,14.7242,14.7313,14.6533,14.6816,35800.0
2009-11-27 09:55:00,20.71,20.72,20.67,20.7,23000.0,14.6816,14.6887,14.6533,14.6745,23000.0
2009-11-27 10:00:00,20.7,20.81,20.67,20.75,77200.0,14.6745,14.7525,14.6533,14.71,77200.0
2009-11-27 10:05:00,20.75,20.77,20.68,20.69,58300.0,14.71,14.7242,14.6604,14.6674,58300.0
2009-11-27 10:10:00,20.69,20.81,20.69,20.81,74800.0,14.6674,14.7525,14.6674,14.7525,74800.0
2009-11-27 10:15:00,20.81,20.81,20.72,20.72,54900.0,14.7525,14.7525,14.6887,14.6887,54900.0
2009-11-27 10:20:00,20.73,20.78,20.72,20.76,54500.0,14.6958,14.7313,14.6887,14.7171,54500.0
2009-11-27 10:25:00,20.76,20.77,20.74,20.74,21000.0,14.7171,14.7242,14.7029,14.7029,21000.0
2009-11-27 10:30:00,20.73,20.75,20.71,20.74,30500.0,14.6958,14.71,14.6816,14.7029,30500.0
2009-11-27 10:35:00,20.74,20.8,20.74,20.79,33400.0,14.7029,14.7454,14.7029,14.7383,33400.0
2009-11-27 10:40:00,20.79,20.82,20.76,20.81,32800.0,14.7383,14.7596,14.7171,14.7525,32800.0
2009-11-27 10:45:00,20.81,20.83,20.79,20.82,11300.0,14.7525,14.7667,14.7383,14.7596,11300.0
2009-11-27 10:50:00,20.83,20.85,20.79,20.84,33500.0,14.7667,14.7809,14.7383,14.7738,33500.0
2009-11-27 10:55:00,20.84,20.85,20.82,20.85,26200.0,14.7738,14.7809,14.7596,14.7809,26200.0
2009-11-27 11:00:00,20.85,20.94,20.84,20.94,29300.0,14.7809,14.8447,14.7738,14.8447,29300.0
2009-11-27 11:05:00,20.93,20.98,20.93,20.97,34700.0,14.8376,14.873,14.8376,14.8659,34700.0
2009-11-27 11:10:00,20.97,20.97,20.85,20.88,82200.0,14.8659,14.8659,14.7809,14.8021,82200.0
2009-11-27 11:15:00,20.89,20.89,20.86,20.86,29600.0,14.8092,14.8092,14.788,14.788,29600.0
2009-11-27 11:20:00,20.87,20.88,20.85,20.87,22000.0,14.7951,14.8021,14.7809,14.7951,22000.0
2009-11-27 11:25:00,20.87,20.89,20.87,20.88,20700.0,14.7951,14.8092,14.7951,14.8021,20700.0
2009-11-27 11:30:00,20.87,20.88,20.83,20.85,29200.0,14.7951,14.8021,14.7667,14.7809,29200.0
2009-11-27 11:35:00,20.85,20.87,20.85,20.86,15400.0,14.7809,14.7951,14.7809,14.788,15400.0
2009-11-27 11:40:00,20.87,20.9,20.86,20.88,23900.0,14.7951,14.8163,14.788,14.8021,23900.0
2009-11-27 11:45:00,20.88,20.91,20.88,20.9,17700.0,14.8021,14.8234,14.8021,14.8163,17700.0
2009-11-27 11:50:00,20.9,20.92,20.89,20.91,16000.0,14.8163,14.8305,14.8092,14.8234,16000.0
2009-11-27 11:55:00,20.91,20.92,20.88,20.88,15100.0,14.8234,14.8305,14.8021,14.8021,15100.0
2009-11-27 12:00:00,20.89,20.89,20.83,20.85,47700.0,14.8092,14.8092,14.7667,14.7809,47700.0
2009-11-27 12:05:00,20.86,20.86,20.81,20.83,26100.0,14.788,14.788,14.7525,14.7667,26100.0
2009-11-27 12:10:00,20.82,20.83,20.81,20.81,15800.0,14.7596,14.7667,14.7525,14.7525,15800.0
2009-11-27 12:15:00,20.82,20.83,20.81,20.81,18900.0,14.7596,14.7667,14.7525,14.7525,18900.0
2009-11-27 12:20:00,20.82,20.82,20.77,20.77,55800.0,14.7596,14.7596,14.7242,14.7242,55800.0
2009-11-27 12:25:00,20.77,20.79,20.74,20.76,55400.0,14.7242,14.7383,14.7029,14.7171,55400.0
2009-11-27 12:30:00,20.76,20.8,20.76,20.8,20400.0,14.7171,14.7454,14.7171,14.7454,20400.0
2009-11-27 12:35:00,20.79,20.8,20.77,20.78,16300.0,14.7383,14.7454,14.7242,14.7313,16300.0
2009-11-27 12:40:00,20.79,20.83,20.78,20.78,74100.0,14.7383,14.7667,14.7313,14.7313,74100.0
2009-11-27 12:45:00,20.77,20.77,20.72,20.72,100400.0,14.7242,14.7242,14.6887,14.6887,100400.0
2009-11-27 12:50:00,20.72,20.72,20.65,20.66,50100.0,14.6887,14.6887,14.6391,14.6462,50100.0
2009-11-27 12:55:00,20.66,20.66,20.51,20.52,143100.0,14.6462,14.6462,14.5398,14.5469,143100.0
2009-11-27 13:00:00,20.52,20.57,20.52,20.57,600.0,14.5469,14.5824,14.5469,14.5824,600.0
2009-11-27 13:05:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:15:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:20:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:25:00,20.57,20.57,20.57,20.57,100.0,14.5824,14.5824,14.5824,14.5824,100.0
2009-11-27 13:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:35:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:45:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:55:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:00:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:05:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:15:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:20:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:25:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:35:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:45:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:55:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:00:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:05:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:15:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:20:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:25:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:35:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:45:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:55:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-30 09:30:00,20.6,20.67,20.47,20.52,121800.0,14.6036,14.6533,14.5115,14.5469,121800.0
2009-11-30 09:35:00,20.49,20.73,20.48,20.65,63500.0,14.5257,14.6958,14.5186,14.6391,63500.0
2009-11-30 09:40:00,20.64,20.71,20.54,20.64,51900.0,14.632,14.6816,14.5611,14.632,51900.0
2009-11-30 09:45:00,20.63,20.68,20.57,20.64,95300.0,14.6249,14.6604,14.5824,14.632,95300.0
2009-11-30 09:50:00,20.63,20.63,20.55,20.58,44200.0,14.6249,14.6249,14.5682,14.5895,44200.0
2009-11-30 09:55:00,20.57,20.6,20.54,20.55,36100.0,14.5824,14.6036,14.5611,14.5682,36100.0
2009-11-30 10:00:00,20.56,20.65,20.56,20.65,21400.0,14.5753,14.6391,14.5753,14.6391,21400.0
2009-11-30 10:05:00,20.66,20.75,20.66,20.7,24800.0,14.6462,14.71,14.6462,14.6745,24800.0
2009-11-30 10:10:00,20.72,20.73,20.68,20.68,38000.0,14.6887,14.6958,14.6604,14.6604,38000.0
2009-11-30 10:15:00,20.68,20.69,20.65,20.67,53400.0,14.6604,14.6674,14.6391,14.6533,53400.0
2009-11-30 10:20:00,20.64,20.68,20.63,20.64,11100.0,14.632,14.6604,14.6249,14.632,11100.0
2009-11-30 10:25:00,20.63,20.66,20.63,20.63,10100.0,14.6249,14.6462,14.6249,14.6249,10100.0
2009-11-30 10:30:00,20.64,20.69,20.64,20.67,9800.0,14.632,14.6674,14.632,14.6533,9800.0
2009-11-30 10:35:00,20.67,20.68,20.61,20.61,17600.0,14.6533,14.6604,14.6107,14.6107,17600.0
2009-11-30 10:40:00,20.61,20.62,20.6,20.6,5200.0,14.6107,14.6178,14.6036,14.6036,5200.0
2009-11-30 10:45:00,20.6,20.61,20.57,20.58,14000.0,14.6036,14.6107,14.5824,14.5895,14000.0
2009-11-30 10:50:00,20.58,20.59,20.57,20.58,4600.0,14.5895,14.5966,14.5824,14.5895,4600.0
2009-11-30 10:55:00,20.57,20.59,20.57,20.58,6400.0,14.5824,14.5966,14.5824,14.5895,6400.0
2009-11-30 11:00:00,20.58,20.58,20.5,20.52,11700.0,14.5895,14.5895,14.5328,14.5469,11700.0
2009-11-30 11:05:00,20.52,20.53,20.51,20.53,6300.0,14.5469,14.554,14.5398,14.554,6300.0
2009-11-30 11:10:00,20.52,20.55,20.51,20.55,19700.0,14.5469,14.5682,14.5398,14.5682,19700.0
2009-11-30 11:15:00,20.55,20.55,20.51,20.53,8600.0,14.5682,14.5682,14.5398,14.554,8600.0
2009-11-30 11:20:00,20.53,20.55,20.53,20.54,9600.0,14.554,14.5682,14.554,14.5611,9600.0
2009-11-30 11:25:00,20.54,20.54,20.49,20.5,21200.0,14.5611,14.5611,14.5257,14.5328,21200.0
2009-11-30 11:30:00,20.49,20.49,20.44,20.45,13300.0,14.5257,14.5257,14.4902,14.4973,13300.0
2009-11-30 11:35:00,20.44,20.5,20.42,20.5,5900.0,14.4902,14.5328,14.476,14.5328,5900.0
2009-11-30 11:40:00,20.5,20.5,20.49,20.49,7500.0,14.5328,14.5328,14.5257,14.5257,7500.0
2009-11-30 11:45:00,20.49,20.5,20.46,20.47,15500.0,14.5257,14.5328,14.5044,14.5115,15500.0
2009-11-30 11:50:00,20.47,20.48,20.46,20.47,7100.0,14.5115,14.5186,14.5044,14.5115,7100.0
2009-11-30 11:55:00,20.46,20.49,20.46,20.49,12200.0,14.5044,14.5257,14.5044,14.5257,12200.0
2009-11-30 12:00:00,20.49,20.51,20.49,20.5,5800.0,14.5257,14.5398,14.5257,14.5328,5800.0
2009-11-30 12:05:00,20.5,20.53,20.5,20.53,18400.0,14.5328,14.554,14.5328,14.554,18400.0
2009-11-30 12:10:00,20.53,20.53,20.51,20.51,13100.0,14.554,14.554,14.5398,14.5398,13100.0
2009-11-30 12:15:00,20.52,20.58,20.52,20.56,16400.0,14.5469,14.5895,14.5469,14.5753,16400.0
2009-11-30 12:20:00,20.56,20.57,20.55,20.56,9500.0,14.5753,14.5824,14.5682,14.5753,9500.0
2009-11-30 12:25:00,20.57,20.57,20.56,20.56,1200.0,14.5824,14.5824,14.5753,14.5753,1200.0
2009-11-30 12:30:00,20.57,20.57,20.5,20.52,13400.0,14.5824,14.5824,14.5328,14.5469,13400.0
2009-11-30 12:35:00,20.51,20.56,20.51,20.55,17900.0,14.5398,14.5753,14.5398,14.5682,17900.0
2009-11-30 12:40:00,20.55,20.56,20.54,20.55,6300.0,14.5682,14.5753,14.5611,14.5682,6300.0
2009-11-30 12:45:00,20.55,20.57,20.54,20.57,9500.0,14.5682,14.5824,14.5611,14.5824,9500.0
2009-11-30 12:50:00,20.57,20.58,20.56,20.58,3900.0,14.5824,14.5895,14.5753,14.5895,3900.0
2009-11-30 12:55:00,20.57,20.58,20.57,20.58,10000.0,14.5824,14.5895,14.5824,14.5895,10000.0
2009-11-30 13:00:00,20.58,20.59,20.57,20.59,2900.0,14.5895,14.5966,14.5824,14.5966,2900.0
2009-11-30 13:05:00,20.59,20.6,20.59,20.6,2400.0,14.5966,14.6036,14.5966,14.6036,2400.0
2009-11-30 13:10:00,20.59,20.6,20.59,20.59,2600.0,14.5966,14.6036,14.5966,14.5966,2600.0
2009-11-30 13:15:00,20.59,20.6,20.59,20.6,7100.0,14.5966,14.6036,14.5966,14.6036,7100.0
2009-11-30 13:20:00,20.6,20.62,20.6,20.61,3900.0,14.6036,14.6178,14.6036,14.6107,3900.0
2009-11-30 13:25:00,20.62,20.63,20.62,20.63,3300.0,14.6178,14.6249,14.6178,14.6249,3300.0
2009-11-30 13:30:00,20.63,20.65,20.63,20.64,7900.0,14.6249,14.6391,14.6249,14.632,7900.0
2009-11-30 13:35:00,20.64,20.66,20.64,20.65,10700.0,14.632,14.6462,14.632,14.6391,10700.0
2009-11-30 13:40:00,20.65,20.65,20.62,20.63,8700.0,14.6391,14.6391,14.6178,14.6249,8700.0
2009-11-30 13:45:00,20.62,20.64,20.62,20.64,6800.0,14.6178,14.632,14.6178,14.632,6800.0
2009-11-30 13:50:00,20.64,20.67,20.64,20.67,10800.0,14.632,14.6533,14.632,14.6533,10800.0
2009-11-30 13:55:00,20.67,20.68,20.67,20.67,17300.0,14.6533,14.6604,14.6533,14.6533,17300.0
2009-11-30 14:00:00,20.67,20.69,20.66,20.68,49600.0,14.6533,14.6674,14.6462,14.6604,49600.0
2009-11-30 14:05:00,20.68,20.7,20.68,20.69,34500.0,14.6604,14.6745,14.6604,14.6674,34500.0
2009-11-30 14:10:00,20.68,20.7,20.68,20.69,10500.0,14.6604,14.6745,14.6604,14.6674,10500.0
2009-11-30 14:15:00,20.69,20.71,20.69,20.71,25800.0,14.6674,14.6816,14.6674,14.6816,25800.0
2009-11-30 14:20:00,20.71,20.71,20.69,20.7,34900.0,14.6816,14.6816,14.6674,14.6745,34900.0
2009-11-30 14:25:00,20.7,20.7,20.68,20.7,23300.0,14.6745,14.6745,14.6604,14.6745,23300.0
2009-11-30 14:30:00,20.7,20.72,20.7,20.72,37900.0,14.6745,14.6887,14.6745,14.6887,37900.0
2009-11-30 14:35:00,20.72,20.73,20.71,20.71,22000.0,14.6887,14.6958,14.6816,14.6816,22000.0
2009-11-30 14:40:00,20.71,20.72,20.69,20.71,24400.0,14.6816,14.6887,14.6674,14.6816,24400.0
2009-11-30 14:45:00,20.71,20.72,20.7,20.72,25700.0,14.6816,14.6887,14.6745,14.6887,25700.0
2009-11-30 14:50:00,20.72,20.73,20.7,20.72,26900.0,14.6887,14.6958,14.6745,14.6887,26900.0
2009-11-30 14:55:00,20.72,20.72,20.71,20.71,15800.0,14.6887,14.6887,14.6816,14.6816,15800.0
2009-11-30 15:00:00,20.71,20.72,20.7,20.71,38300.0,14.6816,14.6887,14.6745,14.6816,38300.0
2009-11-30 15:05:00,20.72,20.74,20.71,20.73,25700.0,14.6887,14.7029,14.6816,14.6958,25700.0
2009-11-30 15:10:00,20.73,20.74,20.72,20.73,46500.0,14.6958,14.7029,14.6887,14.6958,46500.0
2009-11-30 15:15:00,20.73,20.82,20.73,20.8,36500.0,14.6958,14.7596,14.6958,14.7454,36500.0
2009-11-30 15:20:00,20.8,20.81,20.77,20.77,29800.0,14.7454,14.7525,14.7242,14.7242,29800.0
2009-11-30 15:25:00,20.77,20.82,20.77,20.81,29600.0,14.7242,14.7596,14.7242,14.7525,29600.0
2009-11-30 15:30:00,20.81,20.85,20.81,20.83,36700.0,14.7525,14.7809,14.7525,14.7667,36700.0
2009-11-30 15:35:00,20.84,20.88,20.83,20.88,28000.0,14.7738,14.8021,14.7667,14.8021,28000.0
2009-11-30 15:40:00,20.89,20.9,20.87,20.89,100100.0,14.8092,14.8163,14.7951,14.8092,100100.0
2009-11-30 15:45:00,20.89,20.91,20.89,20.89,70800.0,14.8092,14.8234,14.8092,14.8092,70800.0
2009-11-30 15:50:00,20.89,20.97,20.89,20.97,112900.0,14.8092,14.8659,14.8092,14.8659,112900.0
2009-11-30 15:55:00,20.97,21.01,20.96,21.0,218500.0,14.8659,14.8943,14.8589,14.8872,218500.0
2009-12-01 09:30:00,21.11,21.25,21.1,21.11,50800.0,14.9652,15.0644,14.9581,14.9652,50800.0
2009-12-01 09:35:00,21.12,21.15,21.06,21.15,102800.0,14.9723,14.9936,14.9297,14.9936,102800.0
2009-12-01 09:40:00,21.15,21.23,21.15,21.16,86600.0,14.9936,15.0503,14.9936,15.0006,86600.0
2009-12-01 09:45:00,21.15,21.17,21.12,21.15,89600.0,14.9936,15.0077,14.9723,14.9936,89600.0
2009-12-01 09:50:00,21.15,21.17,21.15,21.17,20100.0,14.9936,15.0077,14.9936,15.0077,20100.0
2009-12-01 09:55:00,21.18,21.21,21.16,21.21,33600.0,15.0148,15.0361,15.0006,15.0361,33600.0
2009-12-01 10:00:00,21.22,21.22,21.12,21.18,42200.0,15.0432,15.0432,14.9723,15.0148,42200.0
2009-12-01 10:05:00,21.18,21.19,21.07,21.11,28500.0,15.0148,15.0219,14.9368,14.9652,28500.0
2009-12-01 10:10:00,21.11,21.11,21.06,21.06,78600.0,14.9652,14.9652,14.9297,14.9297,78600.0
2009-12-01 10:15:00,21.06,21.09,21.03,21.04,93500.0,14.9297,14.951,14.9085,14.9156,93500.0
2009-12-01 10:20:00,21.03,21.03,20.91,20.97,34400.0,14.9085,14.9085,14.8234,14.8659,34400.0
2009-12-01 10:25:00,20.98,21.0,20.96,20.99,17200.0,14.873,14.8872,14.8589,14.8801,17200.0
2009-12-01 10:30:00,21.0,21.02,20.97,21.0,28300.0,14.8872,14.9014,14.8659,14.8872,28300.0
2009-12-01 10:35:00,21.01,21.01,20.97,20.99,22000.0,14.8943,14.8943,14.8659,14.8801,22000.0
2009-12-01 10:40:00,21.0,21.01,20.98,21.0,55600.0,14.8872,14.8943,14.873,14.8872,55600.0
2009-12-01 10:45:00,21.01,21.02,21.0,21.02,47500.0,14.8943,14.9014,14.8872,14.9014,47500.0
2009-12-01 10:50:00,21.01,21.03,21.01,21.02,6700.0,14.8943,14.9085,14.8943,14.9014,6700.0
2009-12-01 10:55:00,21.02,21.02,21.0,21.0,13000.0,14.9014,14.9014,14.8872,14.8872,13000.0
2009-12-01 11:00:00,21.01,21.03,21.0,21.0,17400.0,14.8943,14.9085,14.8872,14.8872,17400.0
2009-12-01 11:05:00,21.0,21.0,20.97,21.0,26900.0,14.8872,14.8872,14.8659,14.8872,26900.0
2009-12-01 11:10:00,21.0,21.02,21.0,21.02,12500.0,14.8872,14.9014,14.8872,14.9014,12500.0
2009-12-01 11:15:00,21.02,21.04,21.0,21.04,38900.0,14.9014,14.9156,14.8872,14.9156,38900.0
2009-12-01 11:20:00,21.04,21.05,21.04,21.04,15700.0,14.9156,14.9227,14.9156,14.9156,15700.0
2009-12-01 11:25:00,21.04,21.05,21.03,21.03,9000.0,14.9156,14.9227,14.9085,14.9085,9000.0
2009-12-01 11:30:00,21.03,21.05,21.02,21.05,47600.0,14.9085,14.9227,14.9014,14.9227,47600.0
2009-12-01 11:35:00,21.05,21.05,21.04,21.04,13700.0,14.9227,14.9227,14.9156,14.9156,13700.0
2009-12-01 11:40:00,21.05,21.05,21.0,21.0,11300.0,14.9227,14.9227,14.8872,14.8872,11300.0
2009-12-01 11:45:00,21.0,21.02,21.0,21.01,12000.0,14.8872,14.9014,14.8872,14.8943,12000.0
2009-12-01 11:50:00,21.01,21.04,21.01,21.04,7600.0,14.8943,14.9156,14.8943,14.9156,7600.0
2009-12-01 11:55:00,21.03,21.03,21.01,21.02,9100.0,14.9085,14.9085,14.8943,14.9014,9100.0
2009-12-01 12:00:00,21.02,21.03,21.01,21.02,8600.0,14.9014,14.9085,14.8943,14.9014,8600.0
2009-12-01 12:05:00,21.02,21.05,21.02,21.05,48500.0,14.9014,14.9227,14.9014,14.9227,48500.0
2009-12-01 12:10:00,21.04,21.06,21.04,21.04,6800.0,14.9156,14.9297,14.9156,14.9156,6800.0
2009-12-01 12:15:00,21.04,21.05,20.96,20.98,251200.0,14.9156,14.9227,14.8589,14.873,251200.0
2009-12-01 12:20:00,20.99,20.99,20.96,20.96,4300.0,14.8801,14.8801,14.8589,14.8589,4300.0
2009-12-01 12:25:00,20.96,20.96,20.94,20.94,2500.0,14.8589,14.8589,14.8447,14.8447,2500.0
2009-12-01 12:30:00,20.94,20.96,20.94,20.96,7600.0,14.8447,14.8589,14.8447,14.8589,7600.0
2009-12-01 12:35:00,20.97,20.97,20.94,20.94,30500.0,14.8659,14.8659,14.8447,14.8447,30500.0
2009-12-01 12:40:00,20.95,20.96,20.93,20.94,5300.0,14.8518,14.8589,14.8376,14.8447,5300.0
2009-12-01 12:45:00,20.94,20.97,20.94,20.97,9600.0,14.8447,14.8659,14.8447,14.8659,9600.0
2009-12-01 12:50:00,20.97,20.98,20.96,20.98,2000.0,14.8659,14.873,14.8589,14.873,2000.0
2009-12-01 12:55:00,20.98,20.98,20.96,20.96,7800.0,14.873,14.873,14.8589,14.8589,7800.0
2009-12-01 13:00:00,20.97,20.98,20.97,20.97,9800.0,14.8659,14.873,14.8659,14.8659,9800.0
2009-12-01 13:05:00,20.96,20.98,20.96,20.98,2100.0,14.8589,14.873,14.8589,14.873,2100.0
2009-12-01 13:10:00,20.98,20.99,20.97,20.99,3900.0,14.873,14.8801,14.8659,14.8801,3900.0
2009-12-01 13:15:00,20.99,21.02,20.99,21.02,6400.0,14.8801,14.9014,14.8801,14.9014,6400.0
2009-12-01 13:20:00,21.02,21.05,21.02,21.04,9700.0,14.9014,14.9227,14.9014,14.9156,9700.0
2009-12-01 13:25:00,21.04,21.05,21.02,21.02,15700.0,14.9156,14.9227,14.9014,14.9014,15700.0
2009-12-01 13:30:00,21.03,21.09,21.03,21.09,13500.0,14.9085,14.951,14.9085,14.951,13500.0
2009-12-01 13:35:00,21.09,21.1,21.08,21.09,4100.0,14.951,14.9581,14.9439,14.951,4100.0
2009-12-01 13:40:00,21.1,21.1,21.07,21.07,12500.0,14.9581,14.9581,14.9368,14.9368,12500.0
2009-12-01 13:45:00,21.06,21.08,21.06,21.08,10600.0,14.9297,14.9439,14.9297,14.9439,10600.0
2009-12-01 13:50:00,21.08,21.1,21.07,21.08,13900.0,14.9439,14.9581,14.9368,14.9439,13900.0
2009-12-01 13:55:00,21.07,21.08,21.04,21.04,61500.0,14.9368,14.9439,14.9156,14.9156,61500.0
2009-12-01 14:00:00,21.04,21.06,21.04,21.05,21100.0,14.9156,14.9297,14.9156,14.9227,21100.0
2009-12-01 14:05:00,21.05,21.05,21.04,21.04,14900.0,14.9227,14.9227,14.9156,14.9156,14900.0
2009-12-01 14:10:00,21.04,21.04,21.0,21.0,43100.0,14.9156,14.9156,14.8872,14.8872,43100.0
2009-12-01 14:15:00,21.0,21.0,20.99,20.99,4500.0,14.8872,14.8872,14.8801,14.8801,4500.0
2009-12-01 14:20:00,20.98,21.0,20.98,21.0,8600.0,14.873,14.8872,14.873,14.8872,8600.0
2009-12-01 14:25:00,21.0,21.04,21.0,21.04,11000.0,14.8872,14.9156,14.8872,14.9156,11000.0
2009-12-01 14:30:00,21.04,21.06,21.03,21.04,14200.0,14.9156,14.9297,14.9085,14.9156,14200.0
2009-12-01 14:35:00,21.04,21.05,21.04,21.05,1600.0,14.9156,14.9227,14.9156,14.9227,1600.0
2009-12-01 14:40:00,21.05,21.06,21.0,21.01,19500.0,14.9227,14.9297,14.8872,14.8943,19500.0
2009-12-01 14:45:00,21.01,21.01,21.0,21.01,6500.0,14.8943,14.8943,14.8872,14.8943,6500.0
2009-12-01 14:50:00,21.0,21.01,20.95,20.95,10600.0,14.8872,14.8943,14.8518,14.8518,10600.0
2009-12-01 14:55:00,20.95,20.97,20.94,20.97,15000.0,14.8518,14.8659,14.8447,14.8659,15000.0
2009-12-01 15:00:00,20.97,20.97,20.95,20.95,10200.0,14.8659,14.8659,14.8518,14.8518,10200.0
2009-12-01 15:05:00,20.96,21.01,20.96,21.01,23700.0,14.8589,14.8943,14.8589,14.8943,23700.0
2009-12-01 15:10:00,21.0,21.03,21.0,21.03,7500.0,14.8872,14.9085,14.8872,14.9085,7500.0
2009-12-01 15:15:00,21.03,21.05,21.02,21.05,8300.0,14.9085,14.9227,14.9014,14.9227,8300.0
2009-12-01 15:20:00,21.05,21.05,21.01,21.01,21700.0,14.9227,14.9227,14.8943,14.8943,21700.0
2009-12-01 15:25:00,21.01,21.01,21.0,21.01,12700.0,14.8943,14.8943,14.8872,14.8943,12700.0
2009-12-01 15:30:00,21.0,21.0,20.93,20.94,21200.0,14.8872,14.8872,14.8376,14.8447,21200.0
2009-12-01 15:35:00,20.94,20.99,20.93,20.96,80000.0,14.8447,14.8801,14.8376,14.8589,80000.0
2009-12-01 15:40:00,20.96,21.01,20.96,21.01,45700.0,14.8589,14.8943,14.8589,14.8943,45700.0
2009-12-01 15:45:00,21.01,21.05,21.0,21.04,53400.0,14.8943,14.9227,14.8872,14.9156,53400.0
2009-12-01 15:50:00,21.04,21.04,21.02,21.03,65700.0,14.9156,14.9156,14.9014,14.9085,65700.0
2009-12-01 15:55:00,21.03,21.08,21.02,21.06,326100.0,14.9085,14.9439,14.9014,14.9297,326100.0
2009-12-02 09:30:00,21.04,21.32,21.03,21.22,165400.0,14.9156,15.1141,14.9085,15.0432,165400.0
2009-12-02 09:35:00,21.21,21.22,21.15,21.16,48300.0,15.0361,15.0432,14.9936,15.0006,48300.0
2009-12-02 09:40:00,21.17,21.22,21.16,21.16,51500.0,15.0077,15.0432,15.0006,15.0006,51500.0
2009-12-02 09:45:00,21.16,21.22,21.16,21.21,80300.0,15.0006,15.0432,15.0006,15.0361,80300.0
2009-12-02 09:50:00,21.21,21.24,21.21,21.23,66800.0,15.0361,15.0574,15.0361,15.0503,66800.0
2009-12-02 09:55:00,21.23,21.24,21.18,21.19,30300.0,15.0503,15.0574,15.0148,15.0219,30300.0
2009-12-02 10:00:00,21.19,21.3,21.18,21.28,93900.0,15.0219,15.0999,15.0148,15.0857,93900.0
2009-12-02 10:05:00,21.29,21.33,21.29,21.31,35000.0,15.0928,15.1212,15.0928,15.107,35000.0
2009-12-02 10:10:00,21.32,21.47,21.32,21.46,106700.0,15.1141,15.2204,15.1141,15.2133,106700.0
2009-12-02 10:15:00,21.45,21.51,21.45,21.48,52700.0,15.2062,15.2488,15.2062,15.2275,52700.0
2009-12-02 10:20:00,21.47,21.48,21.43,21.46,71000.0,15.2204,15.2275,15.192,15.2133,71000.0
2009-12-02 10:25:00,21.45,21.51,21.45,21.48,36200.0,15.2062,15.2488,15.2062,15.2275,36200.0
2009-12-02 10:30:00,21.47,21.5,21.45,21.46,37300.0,15.2204,15.2417,15.2062,15.2133,37300.0
2009-12-02 10:35:00,21.46,21.49,21.46,21.48,37500.0,15.2133,15.2346,15.2133,15.2275,37500.0
2009-12-02 10:40:00,21.48,21.49,21.46,21.47,13600.0,15.2275,15.2346,15.2133,15.2204,13600.0
2009-12-02 10:45:00,21.48,21.48,21.44,21.45,19000.0,15.2275,15.2275,15.1991,15.2062,19000.0
2009-12-02 10:50:00,21.46,21.48,21.45,21.48,35100.0,15.2133,15.2275,15.2062,15.2275,35100.0
2009-12-02 10:55:00,21.47,21.49,21.46,21.47,25500.0,15.2204,15.2346,15.2133,15.2204,25500.0
2009-12-02 11:00:00,21.47,21.48,21.41,21.41,29200.0,15.2204,15.2275,15.1779,15.1779,29200.0
2009-12-02 11:05:00,21.41,21.41,21.37,21.37,74800.0,15.1779,15.1779,15.1495,15.1495,74800.0
2009-12-02 11:10:00,21.37,21.38,21.31,21.31,61900.0,15.1495,15.1566,15.107,15.107,61900.0
2009-12-02 11:15:00,21.31,21.33,21.29,21.32,38200.0,15.107,15.1212,15.0928,15.1141,38200.0
2009-12-02 11:20:00,21.32,21.35,21.31,21.34,38600.0,15.1141,15.1353,15.107,15.1282,38600.0
2009-12-02 11:25:00,21.34,21.36,21.32,21.35,41200.0,15.1282,15.1424,15.1141,15.1353,41200.0
2009-12-02 11:30:00,21.34,21.41,21.34,21.39,23000.0,15.1282,15.1779,15.1282,15.1637,23000.0
2009-12-02 11:35:00,21.39,21.42,21.39,21.4,19500.0,15.1637,15.185,15.1637,15.1708,19500.0
2009-12-02 11:40:00,21.4,21.41,21.38,21.39,18100.0,15.1708,15.1779,15.1566,15.1637,18100.0
2009-12-02 11:45:00,21.39,21.4,21.38,21.38,16200.0,15.1637,15.1708,15.1566,15.1566,16200.0
2009-12-02 11:50:00,21.39,21.39,21.38,21.39,15700.0,15.1637,15.1637,15.1566,15.1637,15700.0
2009-12-02 11:55:00,21.37,21.39,21.37,21.38,14900.0,15.1495,15.1637,15.1495,15.1566,14900.0
2009-12-02 12:00:00,21.38,21.4,21.38,21.4,16000.0,15.1566,15.1708,15.1566,15.1708,16000.0
2009-12-02 12:05:00,21.39,21.4,21.36,21.36,30100.0,15.1637,15.1708,15.1424,15.1424,30100.0
2009-12-02 12:10:00,21.37,21.37,21.35,21.35,3500.0,15.1495,15.1495,15.1353,15.1353,3500.0
2009-12-02 12:15:00,21.35,21.35,21.29,21.3,22300.0,15.1353,15.1353,15.0928,15.0999,22300.0
2009-12-02 12:20:00,21.3,21.3,21.22,21.24,44500.0,15.0999,15.0999,15.0432,15.0574,44500.0
2009-12-02 12:25:00,21.24,21.26,21.24,21.26,9100.0,15.0574,15.0715,15.0574,15.0715,9100.0
2009-12-02 12:30:00,21.26,21.28,21.26,21.28,3400.0,15.0715,15.0857,15.0715,15.0857,3400.0
2009-12-02 12:35:00,21.28,21.3,21.28,21.29,9300.0,15.0857,15.0999,15.0857,15.0928,9300.0
2009-12-02 12:40:00,21.29,21.29,21.27,21.28,6500.0,15.0928,15.0928,15.0786,15.0857,6500.0
2009-12-02 12:45:00,21.28,21.28,21.27,21.27,7400.0,15.0857,15.0857,15.0786,15.0786,7400.0
2009-12-02 12:50:00,21.28,21.28,21.26,21.27,4300.0,15.0857,15.0857,15.0715,15.0786,4300.0
2009-12-02 12:55:00,21.28,21.29,21.27,21.29,1600.0,15.0857,15.0928,15.0786,15.0928,1600.0
2009-12-02 13:00:00,21.3,21.32,21.29,21.32,12000.0,15.0999,15.1141,15.0928,15.1141,12000.0
2009-12-02 13:05:00,21.31,21.32,21.3,21.31,5200.0,15.107,15.1141,15.0999,15.107,5200.0
2009-12-02 13:10:00,21.32,21.32,21.31,21.31,1400.0,15.1141,15.1141,15.107,15.107,1400.0
2009-12-02 13:15:00,21.32,21.34,21.32,21.33,5100.0,15.1141,15.1282,15.1141,15.1212,5100.0
2009-12-02 13:20:00,21.34,21.34,21.32,21.32,1900.0,15.1282,15.1282,15.1141,15.1141,1900.0
2009-12-02 13:25:00,21.32,21.33,21.32,21.33,1800.0,15.1141,15.1212,15.1141,15.1212,1800.0
2009-12-02 13:30:00,21.32,21.35,21.31,21.34,70900.0,15.1141,15.1353,15.107,15.1282,70900.0
2009-12-02 13:35:00,21.34,21.35,21.31,21.31,24400.0,15.1282,15.1353,15.107,15.107,24400.0
2009-12-02 13:40:00,21.31,21.32,21.31,21.31,2900.0,15.107,15.1141,15.107,15.107,2900.0
2009-12-02 13:45:00,21.31,21.33,21.3,21.33,23400.0,15.107,15.1212,15.0999,15.1212,23400.0
2009-12-02 13:50:00,21.33,21.34,21.32,21.33,7200.0,15.1212,15.1282,15.1141,15.1212,7200.0
2009-12-02 13:55:00,21.32,21.34,21.32,21.33,15200.0,15.1141,15.1282,15.1141,15.1212,15200.0
2009-12-02 14:00:00,21.33,21.37,21.27,21.28,35400.0,15.1212,15.1495,15.0786,15.0857,35400.0
2009-12-02 14:05:00,21.29,21.3,21.28,21.29,8600.0,15.0928,15.0999,15.0857,15.0928,8600.0
2009-12-02 14:10:00,21.28,21.28,21.27,21.28,9600.0,15.0857,15.0857,15.0786,15.0857,9600.0
2009-12-02 14:15:00,21.29,21.3,21.21,21.22,13300.0,15.0928,15.0999,15.0361,15.0432,13300.0
2009-12-02 14:20:00,21.22,21.24,21.18,21.18,21400.0,15.0432,15.0574,15.0148,15.0148,21400.0
2009-12-02 14:25:00,21.19,21.22,21.18,21.22,19900.0,15.0219,15.0432,15.0148,15.0432,19900.0
2009-12-02 14:30:00,21.21,21.21,21.2,21.2,13900.0,15.0361,15.0361,15.029,15.029,13900.0
2009-12-02 14:35:00,21.2,21.28,21.2,21.27,15200.0,15.029,15.0857,15.029,15.0786,15200.0
2009-12-02 14:40:00,21.27,21.28,21.25,21.26,8000.0,15.0786,15.0857,15.0644,15.0715,8000.0
2009-12-02 14:45:00,21.26,21.28,21.26,21.28,7700.0,15.0715,15.0857,15.0715,15.0857,7700.0
2009-12-02 14:50:00,21.28,21.29,21.27,21.27,12700.0,15.0857,15.0928,15.0786,15.0786,12700.0
2009-12-02 14:55:00,21.27,21.28,21.25,21.26,10100.0,15.0786,15.0857,15.0644,15.0715,10100.0
2009-12-02 15:00:00,21.26,21.27,21.25,21.26,9200.0,15.0715,15.0786,15.0644,15.0715,9200.0
2009-12-02 15:05:00,21.26,21.27,21.25,21.26,16300.0,15.0715,15.0786,15.0644,15.0715,16300.0
2009-12-02 15:10:00,21.26,21.26,21.25,21.25,5400.0,15.0715,15.0715,15.0644,15.0644,5400.0
2009-12-02 15:15:00,21.24,21.25,21.23,21.25,13300.0,15.0574,15.0644,15.0503,15.0644,13300.0
2009-12-02 15:20:00,21.24,21.28,21.23,21.26,47200.0,15.0574,15.0857,15.0503,15.0715,47200.0
2009-12-02 15:25:00,21.26,21.28,21.26,21.26,10900.0,15.0715,15.0857,15.0715,15.0715,10900.0
2009-12-02 15:30:00,21.26,21.27,21.25,21.26,26000.0,15.0715,15.0786,15.0644,15.0715,26000.0
2009-12-02 15:35:00,21.26,21.28,21.25,21.27,35600.0,15.0715,15.0857,15.0644,15.0786,35600.0
2009-12-02 15:40:00,21.28,21.33,21.28,21.3,53500.0,15.0857,15.1212,15.0857,15.0999,53500.0
2009-12-02 15:45:00,21.3,21.32,21.3,21.31,79500.0,15.0999,15.1141,15.0999,15.107,79500.0
2009-12-02 15:50:00,21.32,21.32,21.27,21.27,128200.0,15.1141,15.1141,15.0786,15.0786,128200.0
2009-12-02 15:55:00,21.27,21.31,21.27,21.31,140300.0,15.0786,15.107,15.0786,15.107,140300.0
2009-12-03 09:30:00,21.55,21.63,21.35,21.45,116100.0,15.2771,15.3338,15.1353,15.2062,116100.0
2009-12-03 09:35:00,21.45,21.56,21.45,21.53,52500.0,15.2062,15.2842,15.2062,15.2629,52500.0
2009-12-03 09:40:00,21.54,21.64,21.54,21.63,152500.0,15.27,15.3409,15.27,15.3338,152500.0
2009-12-03 09:45:00,21.64,21.73,21.64,21.67,214500.0,15.3409,15.4047,15.3409,15.3622,214500.0
2009-12-03 09:50:00,21.68,21.68,21.56,21.56,95700.0,15.3693,15.3693,15.2842,15.2842,95700.0
2009-12-03 09:55:00,21.57,21.57,21.54,21.56,35200.0,15.2913,15.2913,15.27,15.2842,35200.0
2009-12-03 10:00:00,21.56,21.56,21.42,21.44,77800.0,15.2842,15.2842,15.185,15.1991,77800.0
2009-12-03 10:05:00,21.43,21.47,21.42,21.47,44200.0,15.192,15.2204,15.185,15.2204,44200.0
2009-12-03 10:10:00,21.47,21.48,21.41,21.43,30500.0,15.2204,15.2275,15.1779,15.192,30500.0
2009-12-03 10:15:00,21.43,21.43,21.31,21.32,90900.0,15.192,15.192,15.107,15.1141,90900.0
2009-12-03 10:20:00,21.32,21.35,21.3,21.34,64200.0,15.1141,15.1353,15.0999,15.1282,64200.0
2009-12-03 10:25:00,21.34,21.4,21.33,21.39,68800.0,15.1282,15.1708,15.1212,15.1637,68800.0
2009-12-03 10:30:00,21.4,21.41,21.38,21.39,19500.0,15.1708,15.1779,15.1566,15.1637,19500.0
2009-12-03 10:35:00,21.39,21.4,21.33,21.33,15200.0,15.1637,15.1708,15.1212,15.1212,15200.0
2009-12-03 10:40:00,21.33,21.33,21.25,21.27,34500.0,15.1212,15.1212,15.0644,15.0786,34500.0
2009-12-03 10:45:00,21.28,21.34,21.27,21.34,39900.0,15.0857,15.1282,15.0786,15.1282,39900.0
2009-12-03 10:50:00,21.34,21.35,21.31,21.31,26600.0,15.1282,15.1353,15.107,15.107,26600.0
2009-12-03 10:55:00,21.31,21.34,21.3,21.32,23300.0,15.107,15.1282,15.0999,15.1141,23300.0
2009-12-03 11:00:00,21.33,21.35,21.32,21.34,45100.0,15.1212,15.1353,15.1141,15.1282,45100.0
2009-12-03 11:05:00,21.34,21.37,21.34,21.36,58700.0,15.1282,15.1495,15.1282,15.1424,58700.0
2009-12-03 11:10:00,21.36,21.38,21.35,21.37,57900.0,15.1424,15.1566,15.1353,15.1495,57900.0
2009-12-03 11:15:00,21.36,21.38,21.34,21.36,32700.0,15.1424,15.1566,15.1282,15.1424,32700.0
2009-12-03 11:20:00,21.37,21.39,21.36,21.39,15000.0,15.1495,15.1637,15.1424,15.1637,15000.0
2009-12-03 11:25:00,21.39,21.43,21.39,21.42,11000.0,15.1637,15.192,15.1637,15.185,11000.0
2009-12-03 11:30:00,21.42,21.42,21.38,21.38,27700.0,15.185,15.185,15.1566,15.1566,27700.0
2009-12-03 11:35:00,21.37,21.37,21.29,21.3,17500.0,15.1495,15.1495,15.0928,15.0999,17500.0
2009-12-03 11:40:00,21.29,21.32,21.29,21.31,38200.0,15.0928,15.1141,15.0928,15.107,38200.0
2009-12-03 11:45:00,21.32,21.34,21.3,21.32,19000.0,15.1141,15.1282,15.0999,15.1141,19000.0
2009-12-03 11:50:00,21.33,21.42,21.33,21.41,52100.0,15.1212,15.185,15.1212,15.1779,52100.0
2009-12-03 11:55:00,21.41,21.41,21.38,21.39,24200.0,15.1779,15.1779,15.1566,15.1637,24200.0
2009-12-03 12:00:00,21.39,21.4,21.37,21.38,39500.0,15.1637,15.1708,15.1495,15.1566,39500.0
2009-12-03 12:05:00,21.36,21.37,21.35,21.37,6700.0,15.1424,15.1495,15.1353,15.1495,6700.0
2009-12-03 12:10:00,21.36,21.39,21.35,21.35,22100.0,15.1424,15.1637,15.1353,15.1353,22100.0
2009-12-03 12:15:00,21.35,21.38,21.34,21.38,24800.0,15.1353,15.1566,15.1282,15.1566,24800.0
2009-12-03 12:20:00,21.38,21.38,21.35,21.36,16300.0,15.1566,15.1566,15.1353,15.1424,16300.0
2009-12-03 12:25:00,21.36,21.37,21.33,21.34,27500.0,15.1424,15.1495,15.1212,15.1282,27500.0
2009-12-03 12:30:00,21.33,21.34,21.31,21.32,16700.0,15.1212,15.1282,15.107,15.1141,16700.0
2009-12-03 12:35:00,21.31,21.33,21.31,21.32,21500.0,15.107,15.1212,15.107,15.1141,21500.0
2009-12-03 12:40:00,21.32,21.33,21.31,21.32,9400.0,15.1141,15.1212,15.107,15.1141,9400.0
2009-12-03 12:45:00,21.31,21.32,21.31,21.32,1000.0,15.107,15.1141,15.107,15.1141,1000.0
2009-12-03 12:50:00,21.31,21.32,21.31,21.31,7600.0,15.107,15.1141,15.107,15.107,7600.0
2009-12-03 12:55:00,21.31,21.33,21.31,21.33,19200.0,15.107,15.1212,15.107,15.1212,19200.0
2009-12-03 13:00:00,21.32,21.33,21.31,21.32,22700.0,15.1141,15.1212,15.107,15.1141,22700.0
2009-12-03 13:05:00,21.31,21.32,21.28,21.3,18200.0,15.107,15.1141,15.0857,15.0999,18200.0
2009-12-03 13:10:00,21.29,21.3,21.24,21.24,43800.0,15.0928,15.0999,15.0574,15.0574,43800.0
2009-12-03 13:15:00,21.23,21.27,21.23,21.26,22900.0,15.0503,15.0786,15.0503,15.0715,22900.0
2009-12-03 13:20:00,21.26,21.27,21.22,21.24,13800.0,15.0715,15.0786,15.0432,15.0574,13800.0
2009-12-03 13:25:00,21.23,21.23,21.21,21.23,25600.0,15.0503,15.0503,15.0361,15.0503,25600.0
2009-12-03 13:30:00,21.23,21.24,21.22,21.24,16000.0,15.0503,15.0574,15.0432,15.0574,16000.0
2009-12-03 13:35:00,21.24,21.27,21.24,21.27,22700.0,15.0574,15.0786,15.0574,15.0786,22700.0
2009-12-03 13:40:00,21.27,21.28,21.27,21.28,12800.0,15.0786,15.0857,15.0786,15.0857,12800.0
2009-12-03 13:45:00,21.28,21.28,21.27,21.27,10800.0,15.0857,15.0857,15.0786,15.0786,10800.0
2009-12-03 13:50:00,21.27,21.27,21.26,21.27,13900.0,15.0786,15.0786,15.0715,15.0786,13900.0
2009-12-03 13:55:00,21.27,21.27,21.26,21.27,14000.0,15.0786,15.0786,15.0715,15.0786,14000.0
2009-12-03 14:00:00,21.26,21.28,21.26,21.26,16400.0,15.0715,15.0857,15.0715,15.0715,16400.0
2009-12-03 14:05:00,21.27,21.27,21.24,21.25,74000.0,15.0786,15.0786,15.0574,15.0644,74000.0
2009-12-03 14:10:00,21.25,21.25,21.22,21.22,31300.0,15.0644,15.0644,15.0432,15.0432,31300.0
2009-12-03 14:15:00,21.23,21.23,21.18,21.19,24400.0,15.0503,15.0503,15.0148,15.0219,24400.0
2009-12-03 14:20:00,21.18,21.19,21.17,21.17,26700.0,15.0148,15.0219,15.0077,15.0077,26700.0
2009-12-03 14:25:00,21.17,21.17,21.16,21.16,13700.0,15.0077,15.0077,15.0006,15.0006,13700.0
2009-12-03 14:30:00,21.17,21.18,21.16,21.18,27900.0,15.0077,15.0148,15.0006,15.0148,27900.0
2009-12-03 14:35:00,21.17,21.18,21.16,21.17,14500.0,15.0077,15.0148,15.0006,15.0077,14500.0
2009-12-03 14:40:00,21.17,21.19,21.16,21.19,16800.0,15.0077,15.0219,15.0006,15.0219,16800.0
2009-12-03 14:45:00,21.18,21.19,21.17,21.18,19800.0,15.0148,15.0219,15.0077,15.0148,19800.0
2009-12-03 14:50:00,21.18,21.18,21.13,21.14,51400.0,15.0148,15.0148,14.9794,14.9865,51400.0
2009-12-03 14:55:00,21.14,21.14,21.09,21.1,38900.0,14.9865,14.9865,14.951,14.9581,38900.0
2009-12-03 15:00:00,21.09,21.1,21.09,21.09,13400.0,14.951,14.9581,14.951,14.951,13400.0
2009-12-03 15:05:00,21.09,21.09,21.08,21.09,26900.0,14.951,14.951,14.9439,14.951,26900.0
2009-12-03 15:10:00,21.09,21.09,21.07,21.08,28200.0,14.951,14.951,14.9368,14.9439,28200.0
2009-12-03 15:15:00,21.08,21.09,21.07,21.07,47200.0,14.9439,14.951,14.9368,14.9368,47200.0
2009-12-03 15:20:00,21.07,21.08,21.04,21.05,32600.0,14.9368,14.9439,14.9156,14.9227,32600.0
2009-12-03 15:25:00,21.04,21.05,20.98,20.99,239600.0,14.9156,14.9227,14.873,14.8801,239600.0
2009-12-03 15:30:00,20.99,21.01,20.98,21.01,44200.0,14.8801,14.8943,14.873,14.8943,44200.0
2009-12-03 15:35:00,21.01,21.01,20.97,20.98,47400.0,14.8943,14.8943,14.8659,14.873,47400.0
2009-12-03 15:40:00,20.97,20.98,20.88,20.9,128900.0,14.8659,14.873,14.8021,14.8163,128900.0
2009-12-03 15:45:00,20.9,20.9,20.83,20.83,196900.0,14.8163,14.8163,14.7667,14.7667,196900.0
2009-12-03 15:50:00,20.83,20.84,20.8,20.83,175800.0,14.7667,14.7738,14.7454,14.7667,175800.0
2009-12-03 15:55:00,20.83,20.85,20.78,20.78,322900.0,14.7667,14.7809,14.7313,14.7313,322900.0
2009-12-04 09:30:00,21.41,21.41,21.17,21.28,106000.0,15.1779,15.1779,15.0077,15.0857,106000.0
2009-12-04 09:35:00,21.29,21.3,21.19,21.24,54000.0,15.0928,15.0999,15.0219,15.0574,54000.0
2009-12-04 09:40:00,21.24,21.37,21.23,21.3,50800.0,15.0574,15.1495,15.0503,15.0999,50800.0
2009-12-04 09:45:00,21.3,21.38,21.3,21.35,51400.0,15.0999,15.1566,15.0999,15.1353,51400.0
2009-12-04 09:50:00,21.35,21.35,21.33,21.33,38600.0,15.1353,15.1353,15.1212,15.1212,38600.0
2009-12-04 09:55:00,21.34,21.35,21.31,21.31,46400.0,15.1282,15.1353,15.107,15.107,46400.0
2009-12-04 10:00:00,21.32,21.36,21.29,21.29,59600.0,15.1141,15.1424,15.0928,15.0928,59600.0
2009-12-04 10:05:00,21.27,21.33,21.22,21.32,70300.0,15.0786,15.1212,15.0432,15.1141,70300.0
2009-12-04 10:10:00,21.31,21.32,21.29,21.31,66300.0,15.107,15.1141,15.0928,15.107,66300.0
2009-12-04 10:15:00,21.31,21.32,21.28,21.28,60600.0,15.107,15.1141,15.0857,15.0857,60600.0
2009-12-04 10:20:00,21.28,21.32,21.28,21.3,28300.0,15.0857,15.1141,15.0857,15.0999,28300.0
2009-12-04 10:25:00,21.3,21.34,21.29,21.33,47900.0,15.0999,15.1282,15.0928,15.1212,47900.0
2009-12-04 10:30:00,21.34,21.36,21.32,21.34,48400.0,15.1282,15.1424,15.1141,15.1282,48400.0
2009-12-04 10:35:00,21.35,21.41,21.34,21.41,33200.0,15.1353,15.1779,15.1282,15.1779,33200.0
2009-12-04 10:40:00,21.42,21.5,21.41,21.49,99900.0,15.185,15.2417,15.1779,15.2346,99900.0
2009-12-04 10:45:00,21.49,21.5,21.43,21.43,68600.0,15.2346,15.2417,15.192,15.192,68600.0
2009-12-04 10:50:00,21.43,21.45,21.4,21.42,34400.0,15.192,15.2062,15.1708,15.185,34400.0
2009-12-04 10:55:00,21.41,21.42,21.35,21.38,23300.0,15.1779,15.185,15.1353,15.1566,23300.0
2009-12-04 11:00:00,21.38,21.39,21.33,21.39,40100.0,15.1566,15.1637,15.1212,15.1637,40100.0
2009-12-04 11:05:00,21.39,21.4,21.38,21.39,14800.0,15.1637,15.1708,15.1566,15.1637,14800.0
2009-12-04 11:10:00,21.39,21.42,21.39,21.41,34700.0,15.1637,15.185,15.1637,15.1779,34700.0
2009-12-04 11:15:00,21.42,21.42,21.37,21.37,32800.0,15.185,15.185,15.1495,15.1495,32800.0
2009-12-04 11:20:00,21.38,21.4,21.36,21.38,26500.0,15.1566,15.1708,15.1424,15.1566,26500.0
2009-12-04 11:25:00,21.38,21.4,21.28,21.28,32600.0,15.1566,15.1708,15.0857,15.0857,32600.0
2009-12-04 11:30:00,21.26,21.26,21.2,21.24,63300.0,15.0715,15.0715,15.029,15.0574,63300.0
2009-12-04 11:35:00,21.24,21.25,21.16,21.16,61100.0,15.0574,15.0644,15.0006,15.0006,61100.0
2009-12-04 11:40:00,21.15,21.15,21.0,21.03,113000.0,14.9936,14.9936,14.8872,14.9085,113000.0
2009-12-04 11:45:00,21.02,21.08,20.91,21.08,99800.0,14.9014,14.9439,14.8234,14.9439,99800.0
2009-12-04 11:50:00,21.09,21.12,21.03,21.12,38100.0,14.951,14.9723,14.9085,14.9723,38100.0
2009-12-04 11:55:00,21.12,21.14,21.09,21.14,18100.0,14.9723,14.9865,14.951,14.9865,18100.0
2009-12-04 12:00:00,21.13,21.16,21.13,21.15,16800.0,14.9794,15.0006,14.9794,14.9936,16800.0
2009-12-04 12:05:00,21.15,21.18,21.15,21.17,7000.0,14.9936,15.0148,14.9936,15.0077,7000.0
2009-12-04 12:10:00,21.18,21.2,21.17,21.17,15700.0,15.0148,15.029,15.0077,15.0077,15700.0
2009-12-04 12:15:00,21.17,21.19,21.14,21.14,12800.0,15.0077,15.0219,14.9865,14.9865,12800.0
2009-12-04 12:20:00,21.14,21.14,21.08,21.09,7800.0,14.9865,14.9865,14.9439,14.951,7800.0
2009-12-04 12:25:00,21.08,21.1,21.08,21.09,9100.0,14.9439,14.9581,14.9439,14.951,9100.0
2009-12-04 12:30:00,21.1,21.16,21.1,21.15,7400.0,14.9581,15.0006,14.9581,14.9936,7400.0
2009-12-04 12:35:00,21.15,21.19,21.15,21.17,9600.0,14.9936,15.0219,14.9936,15.0077,9600.0
2009-12-04 12:40:00,21.17,21.23,21.16,21.23,22000.0,15.0077,15.0503,15.0006,15.0503,22000.0
2009-12-04 12:45:00,21.22,21.25,21.22,21.22,19500.0,15.0432,15.0644,15.0432,15.0432,19500.0
2009-12-04 12:50:00,21.21,21.29,21.2,21.26,15800.0,15.0361,15.0928,15.029,15.0715,15800.0
2009-12-04 12:55:00,21.27,21.27,21.23,21.24,16300.0,15.0786,15.0786,15.0503,15.0574,16300.0
2009-12-04 13:00:00,21.25,21.33,21.24,21.33,7600.0,15.0644,15.1212,15.0574,15.1212,7600.0
2009-12-04 13:05:00,21.33,21.38,21.3,21.37,155100.0,15.1212,15.1566,15.0999,15.1495,155100.0
2009-12-04 13:10:00,21.37,21.38,21.32,21.35,78600.0,15.1495,15.1566,15.1141,15.1353,78600.0
2009-12-04 13:15:00,21.34,21.35,21.34,21.35,8400.0,15.1282,15.1353,15.1282,15.1353,8400.0
2009-12-04 13:20:00,21.35,21.35,21.3,21.3,55600.0,15.1353,15.1353,15.0999,15.0999,55600.0
2009-12-04 13:25:00,21.3,21.3,21.26,21.26,32800.0,15.0999,15.0999,15.0715,15.0715,32800.0
2009-12-04 13:30:00,21.25,21.28,21.22,21.27,37100.0,15.0644,15.0857,15.0432,15.0786,37100.0
2009-12-04 13:35:00,21.26,21.26,21.19,21.21,12500.0,15.0715,15.0715,15.0219,15.0361,12500.0
2009-12-04 13:40:00,21.21,21.28,21.21,21.28,9700.0,15.0361,15.0857,15.0361,15.0857,9700.0
2009-12-04 13:45:00,21.27,21.28,21.23,21.23,16000.0,15.0786,15.0857,15.0503,15.0503,16000.0
2009-12-04 13:50:00,21.22,21.22,21.14,21.17,25700.0,15.0432,15.0432,14.9865,15.0077,25700.0
2009-12-04 13:55:00,21.17,21.18,21.11,21.14,17200.0,15.0077,15.0148,14.9652,14.9865,17200.0
2009-12-04 14:00:00,21.14,21.16,21.13,21.15,6700.0,14.9865,15.0006,14.9794,14.9936,6700.0
2009-12-04 14:05:00,21.15,21.16,21.11,21.12,14300.0,14.9936,15.0006,14.9652,14.9723,14300.0
2009-12-04 14:10:00,21.11,21.19,21.11,21.17,22300.0,14.9652,15.0219,14.9652,15.0077,22300.0
2009-12-04 14:15:00,21.17,21.17,21.13,21.14,27400.0,15.0077,15.0077,14.9794,14.9865,27400.0
2009-12-04 14:20:00,21.14,21.14,21.13,21.13,11300.0,14.9865,14.9865,14.9794,14.9794,11300.0
2009-12-04 14:25:00,21.13,21.17,21.11,21.12,30400.0,14.9794,15.0077,14.9652,14.9723,30400.0
2009-12-04 14:30:00,21.13,21.21,21.13,21.19,36500.0,14.9794,15.0361,14.9794,15.0219,36500.0
2009-12-04 14:35:00,21.19,21.23,21.18,21.21,7600.0,15.0219,15.0503,15.0148,15.0361,7600.0
2009-12-04 14:40:00,21.2,21.2,21.15,21.15,16600.0,15.029,15.029,14.9936,14.9936,16600.0
2009-12-04 14:45:00,21.16,21.19,21.12,21.12,23000.0,15.0006,15.0219,14.9723,14.9723,23000.0
2009-12-04 14:50:00,21.11,21.14,21.1,21.13,16900.0,14.9652,14.9865,14.9581,14.9794,16900.0
2009-12-04 14:55:00,21.14,21.19,21.13,21.19,12500.0,14.9865,15.0219,14.9794,15.0219,12500.0
2009-12-04 15:00:00,21.18,21.23,21.15,21.22,14000.0,15.0148,15.0503,14.9936,15.0432,14000.0
2009-12-04 15:05:00,21.2,21.24,21.2,21.23,13500.0,15.029,15.0574,15.029,15.0503,13500.0
2009-12-04 15:10:00,21.24,21.29,21.24,21.29,4800.0,15.0574,15.0928,15.0574,15.0928,4800.0
2009-12-04 15:15:00,21.28,21.28,21.24,21.25,8400.0,15.0857,15.0857,15.0574,15.0644,8400.0
2009-12-04 15:20:00,21.25,21.3,21.25,21.29,102700.0,15.0644,15.0999,15.0644,15.0928,102700.0
2009-12-04 15:25:00,21.29,21.32,21.24,21.26,116200.0,15.0928,15.1141,15.0574,15.0715,116200.0
2009-12-04 15:30:00,21.27,21.28,21.24,21.26,161800.0,15.0786,15.0857,15.0574,15.0715,161800.0
2009-12-04 15:35:00,21.26,21.26,21.16,21.16,160900.0,15.0715,15.0715,15.0006,15.0006,160900.0
2009-12-04 15:40:00,21.16,21.18,21.14,21.17,126800.0,15.0006,15.0148,14.9865,15.0077,126800.0
2009-12-04 15:45:00,21.16,21.25,21.15,21.24,175100.0,15.0006,15.0644,14.9936,15.0574,175100.0
2009-12-04 15:50:00,21.24,21.26,21.22,21.25,125100.0,15.0574,15.0715,15.0432,15.0644,125100.0
2009-12-04 15:55:00,21.25,21.31,21.25,21.31,164400.0,15.0644,15.107,15.0644,15.107,164400.0
2009-12-07 09:30:00,21.51,21.55,21.29,21.33,93600.0,15.2488,15.2771,15.0928,15.1212,93600.0
2009-12-07 09:35:00,21.33,21.41,21.33,21.36,96200.0,15.1212,15.1779,15.1212,15.1424,96200.0
2009-12-07 09:40:00,21.36,21.38,21.23,21.27,68800.0,15.1424,15.1566,15.0503,15.0786,68800.0
2009-12-07 09:45:00,21.27,21.34,21.27,21.33,46100.0,15.0786,15.1282,15.0786,15.1212,46100.0
2009-12-07 09:50:00,21.34,21.35,21.23,21.23,42700.0,15.1282,15.1353,15.0503,15.0503,42700.0
2009-12-07 09:55:00,21.23,21.3,21.22,21.3,24400.0,15.0503,15.0999,15.0432,15.0999,24400.0
2009-12-07 10:00:00,21.3,21.31,21.19,21.21,48500.0,15.0999,15.107,15.0219,15.0361,48500.0
2009-12-07 10:05:00,21.2,21.25,21.16,21.23,44500.0,15.029,15.0644,15.0006,15.0503,44500.0
2009-12-07 10:10:00,21.23,21.33,21.23,21.31,22800.0,15.0503,15.1212,15.0503,15.107,22800.0
2009-12-07 10:15:00,21.3,21.33,21.29,21.33,19900.0,15.0999,15.1212,15.0928,15.1212,19900.0
2009-12-07 10:20:00,21.33,21.36,21.31,21.32,30800.0,15.1212,15.1424,15.107,15.1141,30800.0
2009-12-07 10:25:00,21.32,21.37,21.31,21.37,56100.0,15.1141,15.1495,15.107,15.1495,56100.0
2009-12-07 10:30:00,21.37,21.39,21.35,21.36,39700.0,15.1495,15.1637,15.1353,15.1424,39700.0
2009-12-07 10:35:00,21.36,21.37,21.32,21.32,24600.0,15.1424,15.1495,15.1141,15.1141,24600.0
2009-12-07 10:40:00,21.33,21.33,21.3,21.3,43200.0,15.1212,15.1212,15.0999,15.0999,43200.0
2009-12-07 10:45:00,21.3,21.32,21.29,21.3,40100.0,15.0999,15.1141,15.0928,15.0999,40100.0
2009-12-07 10:50:00,21.3,21.31,21.27,21.28,26500.0,15.0999,15.107,15.0786,15.0857,26500.0
2009-12-07 10:55:00,21.27,21.29,21.27,21.28,35700.0,15.0786,15.0928,15.0786,15.0857,35700.0
2009-12-07 11:00:00,21.28,21.3,21.27,21.28,30500.0,15.0857,15.0999,15.0786,15.0857,30500.0
2009-12-07 11:05:00,21.28,21.32,21.28,21.3,30100.0,15.0857,15.1141,15.0857,15.0999,30100.0
2009-12-07 11:10:00,21.3,21.31,21.29,21.29,36300.0,15.0999,15.107,15.0928,15.0928,36300.0
2009-12-07 11:15:00,21.29,21.31,21.29,21.3,26700.0,15.0928,15.107,15.0928,15.0999,26700.0
2009-12-07 11:20:00,21.3,21.3,21.28,21.3,31100.0,15.0999,15.0999,15.0857,15.0999,31100.0
2009-12-07 11:25:00,21.3,21.31,21.29,21.3,34400.0,15.0999,15.107,15.0928,15.0999,34400.0
2009-12-07 11:30:00,21.31,21.32,21.3,21.32,19800.0,15.107,15.1141,15.0999,15.1141,19800.0
2009-12-07 11:35:00,21.32,21.34,21.32,21.33,37500.0,15.1141,15.1282,15.1141,15.1212,37500.0
2009-12-07 11:40:00,21.33,21.35,21.33,21.35,23600.0,15.1212,15.1353,15.1212,15.1353,23600.0
2009-12-07 11:45:00,21.35,21.36,21.35,21.36,28100.0,15.1353,15.1424,15.1353,15.1424,28100.0
2009-12-07 11:50:00,21.37,21.37,21.35,21.36,24100.0,15.1495,15.1495,15.1353,15.1424,24100.0
2009-12-07 11:55:00,21.36,21.37,21.35,21.37,25700.0,15.1424,15.1495,15.1353,15.1495,25700.0
2009-12-07 12:00:00,21.37,21.37,21.36,21.37,8900.0,15.1495,15.1495,15.1424,15.1495,8900.0
2009-12-07 12:05:00,21.37,21.38,21.36,21.36,18500.0,15.1495,15.1566,15.1424,15.1424,18500.0
2009-12-07 12:10:00,21.36,21.37,21.35,21.35,10500.0,15.1424,15.1495,15.1353,15.1353,10500.0
2009-12-07 12:15:00,21.36,21.37,21.34,21.37,17500.0,15.1424,15.1495,15.1282,15.1495,17500.0
2009-12-07 12:20:00,21.36,21.38,21.35,21.38,29000.0,15.1424,15.1566,15.1353,15.1566,29000.0
2009-12-07 12:25:00,21.38,21.38,21.37,21.37,22400.0,15.1566,15.1566,15.1495,15.1495,22400.0
2009-12-07 12:30:00,21.38,21.4,21.37,21.4,28600.0,15.1566,15.1708,15.1495,15.1708,28600.0
2009-12-07 12:35:00,21.41,21.46,21.41,21.43,98300.0,15.1779,15.2133,15.1779,15.192,98300.0
2009-12-07 12:40:00,21.43,21.45,21.42,21.44,27000.0,15.192,15.2062,15.185,15.1991,27000.0
2009-12-07 12:45:00,21.45,21.46,21.44,21.44,17700.0,15.2062,15.2133,15.1991,15.1991,17700.0
2009-12-07 12:50:00,21.44,21.45,21.41,21.41,13800.0,15.1991,15.2062,15.1779,15.1779,13800.0
2009-12-07 12:55:00,21.41,21.45,21.39,21.45,87400.0,15.1779,15.2062,15.1637,15.2062,87400.0
2009-12-07 13:00:00,21.45,21.45,21.42,21.42,17400.0,15.2062,15.2062,15.185,15.185,17400.0
2009-12-07 13:05:00,21.42,21.43,21.42,21.42,19600.0,15.185,15.192,15.185,15.185,19600.0
2009-12-07 13:10:00,21.42,21.44,21.41,21.44,18200.0,15.185,15.1991,15.1779,15.1991,18200.0
2009-12-07 13:15:00,21.44,21.48,21.43,21.45,97600.0,15.1991,15.2275,15.192,15.2062,97600.0
2009-12-07 13:20:00,21.45,21.47,21.44,21.45,24600.0,15.2062,15.2204,15.1991,15.2062,24600.0
2009-12-07 13:25:00,21.46,21.46,21.44,21.45,18700.0,15.2133,15.2133,15.1991,15.2062,18700.0
2009-12-07 13:30:00,21.45,21.45,21.43,21.43,14700.0,15.2062,15.2062,15.192,15.192,14700.0
2009-12-07 13:35:00,21.43,21.43,21.42,21.42,10100.0,15.192,15.192,15.185,15.185,10100.0
2009-12-07 13:40:00,21.42,21.42,21.41,21.42,12200.0,15.185,15.185,15.1779,15.185,12200.0
2009-12-07 13:45:00,21.41,21.42,21.41,21.42,9900.0,15.1779,15.185,15.1779,15.185,9900.0
2009-12-07 13:50:00,21.41,21.41,21.38,21.39,18700.0,15.1779,15.1779,15.1566,15.1637,18700.0
2009-12-07 13:55:00,21.38,21.39,21.35,21.38,24700.0,15.1566,15.1637,15.1353,15.1566,24700.0
2009-12-07 14:00:00,21.38,21.4,21.37,21.39,17400.0,15.1566,15.1708,15.1495,15.1637,17400.0
2009-12-07 14:05:00,21.38,21.39,21.37,21.38,12000.0,15.1566,15.1637,15.1495,15.1566,12000.0
2009-12-07 14:10:00,21.37,21.38,21.36,21.37,18500.0,15.1495,15.1566,15.1424,15.1495,18500.0
2009-12-07 14:15:00,21.36,21.37,21.34,21.34,17200.0,15.1424,15.1495,15.1282,15.1282,17200.0
2009-12-07 14:20:00,21.33,21.34,21.31,21.32,16200.0,15.1212,15.1282,15.107,15.1141,16200.0
2009-12-07 14:25:00,21.32,21.32,21.28,21.28,20600.0,15.1141,15.1141,15.0857,15.0857,20600.0
2009-12-07 14:30:00,21.28,21.28,21.22,21.23,41200.0,15.0857,15.0857,15.0432,15.0503,41200.0
2009-12-07 14:35:00,21.23,21.23,21.15,21.19,42400.0,15.0503,15.0503,14.9936,15.0219,42400.0
2009-12-07 14:40:00,21.18,21.19,21.18,21.18,15200.0,15.0148,15.0219,15.0148,15.0148,15200.0
2009-12-07 14:45:00,21.18,21.18,21.15,21.15,70600.0,15.0148,15.0148,14.9936,14.9936,70600.0
2009-12-07 14:50:00,21.14,21.16,21.14,21.15,21500.0,14.9865,15.0006,14.9865,14.9936,21500.0
2009-12-07 14:55:00,21.15,21.18,21.15,21.16,13800.0,14.9936,15.0148,14.9936,15.0006,13800.0
2009-12-07 15:00:00,21.17,21.18,21.12,21.16,65100.0,15.0077,15.0148,14.9723,15.0006,65100.0
2009-12-07 15:05:00,21.15,21.17,21.12,21.17,20600.0,14.9936,15.0077,14.9723,15.0077,20600.0
2009-12-07 15:10:00,21.18,21.19,21.17,21.18,16700.0,15.0148,15.0219,15.0077,15.0148,16700.0
2009-12-07 15:15:00,21.18,21.19,21.17,21.18,24200.0,15.0148,15.0219,15.0077,15.0148,24200.0
2009-12-07 15:20:00,21.19,21.19,21.16,21.16,12400.0,15.0219,15.0219,15.0006,15.0006,12400.0
2009-12-07 15:25:00,21.16,21.16,21.13,21.14,25100.0,15.0006,15.0006,14.9794,14.9865,25100.0
2009-12-07 15:30:00,21.13,21.2,21.13,21.2,64600.0,14.9794,15.029,14.9794,15.029,64600.0
2009-12-07 15:35:00,21.2,21.2,21.18,21.19,21500.0,15.029,15.029,15.0148,15.0219,21500.0
2009-12-07 15:40:00,21.2,21.27,21.2,21.27,63400.0,15.029,15.0786,15.029,15.0786,63400.0
2009-12-07 15:45:00,21.27,21.27,21.22,21.23,94300.0,15.0786,15.0786,15.0432,15.0503,94300.0
2009-12-07 15:50:00,21.24,21.27,21.22,21.24,134600.0,15.0574,15.0786,15.0432,15.0574,134600.0
2009-12-07 15:55:00,21.24,21.26,21.22,21.23,269200.0,15.0574,15.0715,15.0432,15.0503,269200.0
2009-12-08 09:30:00,21.03,21.11,21.02,21.07,98600.0,14.9085,14.9652,14.9014,14.9368,98600.0
2009-12-08 09:35:00,21.07,21.1,20.98,21.1,94800.0,14.9368,14.9581,14.873,14.9581,94800.0
2009-12-08 09:40:00,21.11,21.16,21.04,21.05,76900.0,14.9652,15.0006,14.9156,14.9227,76900.0
2009-12-08 09:45:00,21.03,21.15,20.97,21.14,155800.0,14.9085,14.9936,14.8659,14.9865,155800.0
2009-12-08 09:50:00,21.14,21.24,21.14,21.24,197500.0,14.9865,15.0574,14.9865,15.0574,197500.0
2009-12-08 09:55:00,21.24,21.39,21.24,21.29,186600.0,15.0574,15.1637,15.0574,15.0928,186600.0
2009-12-08 10:00:00,21.3,21.31,21.21,21.21,35900.0,15.0999,15.107,15.0361,15.0361,35900.0
2009-12-08 10:05:00,21.22,21.25,21.16,21.19,71900.0,15.0432,15.0644,15.0006,15.0219,71900.0
2009-12-08 10:10:00,21.2,21.23,21.17,21.17,27300.0,15.029,15.0503,15.0077,15.0077,27300.0
2009-12-08 10:15:00,21.18,21.27,21.17,21.27,74900.0,15.0148,15.0786,15.0077,15.0786,74900.0
2009-12-08 10:20:00,21.27,21.34,21.27,21.27,54600.0,15.0786,15.1282,15.0786,15.0786,54600.0
2009-12-08 10:25:00,21.27,21.28,21.25,21.28,26900.0,15.0786,15.0857,15.0644,15.0857,26900.0
2009-12-08 10:30:00,21.28,21.3,21.28,21.28,12900.0,15.0857,15.0999,15.0857,15.0857,12900.0
2009-12-08 10:35:00,21.29,21.3,21.27,21.29,18600.0,15.0928,15.0999,15.0786,15.0928,18600.0
2009-12-08 10:40:00,21.29,21.29,21.22,21.22,14700.0,15.0928,15.0928,15.0432,15.0432,14700.0
2009-12-08 10:45:00,21.22,21.22,21.16,21.16,27900.0,15.0432,15.0432,15.0006,15.0006,27900.0
2009-12-08 10:50:00,21.15,21.18,21.15,21.18,64300.0,14.9936,15.0148,14.9936,15.0148,64300.0
2009-12-08 10:55:00,21.18,21.19,21.13,21.18,102000.0,15.0148,15.0219,14.9794,15.0148,102000.0
2009-12-08 11:00:00,21.18,21.22,21.18,21.21,16400.0,15.0148,15.0432,15.0148,15.0361,16400.0
2009-12-08 11:05:00,21.22,21.27,21.22,21.27,9700.0,15.0432,15.0786,15.0432,15.0786,9700.0
2009-12-08 11:10:00,21.26,21.31,21.26,21.3,27500.0,15.0715,15.107,15.0715,15.0999,27500.0
2009-12-08 11:15:00,21.3,21.3,21.25,21.25,9600.0,15.0999,15.0999,15.0644,15.0644,9600.0
2009-12-08 11:20:00,21.24,21.28,21.24,21.26,15000.0,15.0574,15.0857,15.0574,15.0715,15000.0
2009-12-08 11:25:00,21.26,21.3,21.26,21.3,12900.0,15.0715,15.0999,15.0715,15.0999,12900.0
2009-12-08 11:30:00,21.29,21.3,21.27,21.27,15100.0,15.0928,15.0999,15.0786,15.0786,15100.0
2009-12-08 11:35:00,21.28,21.28,21.24,21.26,13300.0,15.0857,15.0857,15.0574,15.0715,13300.0
2009-12-08 11:40:00,21.25,21.33,21.25,21.29,84000.0,15.0644,15.1212,15.0644,15.0928,84000.0
2009-12-08 11:45:00,21.29,21.32,21.26,21.27,24600.0,15.0928,15.1141,15.0715,15.0786,24600.0
2009-12-08 11:50:00,21.26,21.28,21.22,21.23,21500.0,15.0715,15.0857,15.0432,15.0503,21500.0
2009-12-08 11:55:00,21.22,21.22,21.19,21.2,22700.0,15.0432,15.0432,15.0219,15.029,22700.0
2009-12-08 12:00:00,21.19,21.21,21.19,21.21,6100.0,15.0219,15.0361,15.0219,15.0361,6100.0
2009-12-08 12:05:00,21.21,21.21,21.19,21.2,3600.0,15.0361,15.0361,15.0219,15.029,3600.0
2009-12-08 12:10:00,21.19,21.22,21.18,21.18,52200.0,15.0219,15.0432,15.0148,15.0148,52200.0
2009-12-08 12:15:00,21.19,21.19,21.17,21.17,4800.0,15.0219,15.0219,15.0077,15.0077,4800.0
2009-12-08 12:20:00,21.17,21.17,21.15,21.16,7000.0,15.0077,15.0077,14.9936,15.0006,7000.0
2009-12-08 12:25:00,21.16,21.16,21.13,21.14,10000.0,15.0006,15.0006,14.9794,14.9865,10000.0
2009-12-08 12:30:00,21.14,21.14,21.12,21.12,2800.0,14.9865,14.9865,14.9723,14.9723,2800.0
2009-12-08 12:35:00,21.11,21.13,21.11,21.13,5400.0,14.9652,14.9794,14.9652,14.9794,5400.0
2009-12-08 12:40:00,21.13,21.15,21.13,21.14,8300.0,14.9794,14.9936,14.9794,14.9865,8300.0
2009-12-08 12:45:00,21.14,21.15,21.13,21.13,2700.0,14.9865,14.9936,14.9794,14.9794,2700.0
2009-12-08 12:50:00,21.13,21.25,21.12,21.24,527700.0,14.9794,15.0644,14.9723,15.0574,527700.0
2009-12-08 12:55:00,21.24,21.28,21.24,21.28,43600.0,15.0574,15.0857,15.0574,15.0857,43600.0
2009-12-08 13:00:00,21.29,21.3,21.25,21.25,8200.0,15.0928,15.0999,15.0644,15.0644,8200.0
2009-12-08 13:05:00,21.26,21.26,21.24,21.25,4900.0,15.0715,15.0715,15.0574,15.0644,4900.0
2009-12-08 13:10:00,21.24,21.25,21.18,21.19,12000.0,15.0574,15.0644,15.0148,15.0219,12000.0
2009-12-08 13:15:00,21.2,21.2,21.18,21.18,4800.0,15.029,15.029,15.0148,15.0148,4800.0
2009-12-08 13:20:00,21.19,21.2,21.15,21.17,13900.0,15.0219,15.029,14.9936,15.0077,13900.0
2009-12-08 13:25:00,21.16,21.18,21.16,21.16,11600.0,15.0006,15.0148,15.0006,15.0006,11600.0
2009-12-08 13:30:00,21.16,21.21,21.16,21.21,38100.0,15.0006,15.0361,15.0006,15.0361,38100.0
2009-12-08 13:35:00,21.2,21.23,21.2,21.22,13800.0,15.029,15.0503,15.029,15.0432,13800.0
2009-12-08 13:40:00,21.21,21.28,21.2,21.24,27000.0,15.0361,15.0857,15.029,15.0574,27000.0
2009-12-08 13:45:00,21.23,21.25,21.22,21.25,18000.0,15.0503,15.0644,15.0432,15.0644,18000.0
2009-12-08 13:50:00,21.26,21.26,21.25,21.26,5800.0,15.0715,15.0715,15.0644,15.0715,5800.0
2009-12-08 13:55:00,21.26,21.26,21.22,21.25,22800.0,15.0715,15.0715,15.0432,15.0644,22800.0
2009-12-08 14:00:00,21.25,21.25,21.23,21.23,7400.0,15.0644,15.0644,15.0503,15.0503,7400.0
2009-12-08 14:05:00,21.25,21.28,21.25,21.28,18000.0,15.0644,15.0857,15.0644,15.0857,18000.0
2009-12-08 14:10:00,21.27,21.27,21.22,21.25,50900.0,15.0786,15.0786,15.0432,15.0644,50900.0
2009-12-08 14:15:00,21.25,21.26,21.19,21.22,25500.0,15.0644,15.0715,15.0219,15.0432,25500.0
2009-12-08 14:20:00,21.22,21.22,21.17,21.18,57300.0,15.0432,15.0432,15.0077,15.0148,57300.0
2009-12-08 14:25:00,21.17,21.21,21.16,21.2,42900.0,15.0077,15.0361,15.0006,15.029,42900.0
2009-12-08 14:30:00,21.2,21.25,21.2,21.23,24200.0,15.029,15.0644,15.029,15.0503,24200.0
2009-12-08 14:35:00,21.24,21.24,21.2,21.24,38600.0,15.0574,15.0574,15.029,15.0574,38600.0
2009-12-08 14:40:00,21.24,21.25,21.22,21.24,15100.0,15.0574,15.0644,15.0432,15.0574,15100.0
2009-12-08 14:45:00,21.24,21.25,21.21,21.22,17100.0,15.0574,15.0644,15.0361,15.0432,17100.0
2009-12-08 14:50:00,21.22,21.22,21.17,21.2,62500.0,15.0432,15.0432,15.0077,15.029,62500.0
2009-12-08 14:55:00,21.21,21.22,21.18,21.19,58600.0,15.0361,15.0432,15.0148,15.0219,58600.0
2009-12-08 15:00:00,21.2,21.21,21.19,21.2,9800.0,15.029,15.0361,15.0219,15.029,9800.0
2009-12-08 15:05:00,21.21,21.24,21.2,21.24,9600.0,15.0361,15.0574,15.029,15.0574,9600.0
2009-12-08 15:10:00,21.24,21.25,21.2,21.22,24800.0,15.0574,15.0644,15.029,15.0432,24800.0
2009-12-08 15:15:00,21.23,21.23,21.21,21.22,5800.0,15.0503,15.0503,15.0361,15.0432,5800.0
2009-12-08 15:20:00,21.22,21.26,21.22,21.26,5800.0,15.0432,15.0715,15.0432,15.0715,5800.0
2009-12-08 15:25:00,21.25,21.26,21.24,21.24,10700.0,15.0644,15.0715,15.0574,15.0574,10700.0
2009-12-08 15:30:00,21.24,21.26,21.23,21.23,7000.0,15.0574,15.0715,15.0503,15.0503,7000.0
2009-12-08 15:35:00,21.24,21.24,21.21,21.22,23900.0,15.0574,15.0574,15.0361,15.0432,23900.0
2009-12-08 15:40:00,21.23,21.25,21.21,21.24,44300.0,15.0503,15.0644,15.0361,15.0574,44300.0
2009-12-08 15:45:00,21.24,21.25,21.2,21.2,66800.0,15.0574,15.0644,15.029,15.029,66800.0
2009-12-08 15:50:00,21.2,21.21,21.15,21.18,128000.0,15.029,15.0361,14.9936,15.0148,128000.0
2009-12-08 15:55:00,21.19,21.19,21.15,21.18,132400.0,15.0219,15.0219,14.9936,15.0148,132400.0
2009-12-09 09:30:00,21.38,21.38,21.15,21.17,37900.0,15.1566,15.1566,14.9936,15.0077,37900.0
2009-12-09 09:35:00,21.16,21.16,21.05,21.06,98300.0,15.0006,15.0006,14.9227,14.9297,98300.0
2009-12-09 09:40:00,21.05,21.08,21.0,21.03,81700.0,14.9227,14.9439,14.8872,14.9085,81700.0
2009-12-09 09:45:00,21.03,21.04,20.95,20.99,112100.0,14.9085,14.9156,14.8518,14.8801,112100.0
2009-12-09 09:50:00,20.98,21.03,20.96,21.01,63300.0,14.873,14.9085,14.8589,14.8943,63300.0
2009-12-09 09:55:00,21.0,21.04,21.0,21.01,40500.0,14.8872,14.9156,14.8872,14.8943,40500.0
2009-12-09 10:00:00,21.01,21.08,21.0,21.06,26100.0,14.8943,14.9439,14.8872,14.9297,26100.0
2009-12-09 10:05:00,21.06,21.07,21.02,21.02,32300.0,14.9297,14.9368,14.9014,14.9014,32300.0
2009-12-09 10:10:00,21.02,21.03,21.0,21.01,21300.0,14.9014,14.9085,14.8872,14.8943,21300.0
2009-12-09 10:15:00,21.01,21.02,21.0,21.01,42100.0,14.8943,14.9014,14.8872,14.8943,42100.0
2009-12-09 10:20:00,21.0,21.01,20.98,20.99,37200.0,14.8872,14.8943,14.873,14.8801,37200.0
2009-12-09 10:25:00,20.99,21.01,20.98,21.01,27600.0,14.8801,14.8943,14.873,14.8943,27600.0
2009-12-09 10:30:00,21.01,21.07,20.99,21.05,46300.0,14.8943,14.9368,14.8801,14.9227,46300.0
2009-12-09 10:35:00,21.05,21.07,21.03,21.04,29600.0,14.9227,14.9368,14.9085,14.9156,29600.0
2009-12-09 10:40:00,21.05,21.13,21.05,21.13,34700.0,14.9227,14.9794,14.9227,14.9794,34700.0
2009-12-09 10:45:00,21.13,21.17,21.13,21.17,16100.0,14.9794,15.0077,14.9794,15.0077,16100.0
2009-12-09 10:50:00,21.17,21.23,21.17,21.19,14100.0,15.0077,15.0503,15.0077,15.0219,14100.0
2009-12-09 10:55:00,21.19,21.19,21.15,21.15,17100.0,15.0219,15.0219,14.9936,14.9936,17100.0
2009-12-09 11:00:00,21.15,21.16,21.12,21.14,16400.0,14.9936,15.0006,14.9723,14.9865,16400.0
2009-12-09 11:05:00,21.14,21.16,21.12,21.12,28200.0,14.9865,15.0006,14.9723,14.9723,28200.0
2009-12-09 11:10:00,21.13,21.13,21.11,21.13,18300.0,14.9794,14.9794,14.9652,14.9794,18300.0
2009-12-09 11:15:00,21.13,21.14,21.1,21.1,15600.0,14.9794,14.9865,14.9581,14.9581,15600.0
2009-12-09 11:20:00,21.1,21.11,21.09,21.09,14000.0,14.9581,14.9652,14.951,14.951,14000.0
2009-12-09 11:25:00,21.1,21.1,21.08,21.09,15200.0,14.9581,14.9581,14.9439,14.951,15200.0
2009-12-09 11:30:00,21.08,21.09,21.08,21.08,9500.0,14.9439,14.951,14.9439,14.9439,9500.0
2009-12-09 11:35:00,21.08,21.08,21.02,21.03,45000.0,14.9439,14.9439,14.9014,14.9085,45000.0
2009-12-09 11:40:00,21.03,21.05,21.03,21.03,11500.0,14.9085,14.9227,14.9085,14.9085,11500.0
2009-12-09 11:45:00,21.02,21.05,21.01,21.05,9600.0,14.9014,14.9227,14.8943,14.9227,9600.0
2009-12-09 11:50:00,21.05,21.05,21.03,21.05,10800.0,14.9227,14.9227,14.9085,14.9227,10800.0
2009-12-09 11:55:00,21.05,21.05,21.04,21.05,13400.0,14.9227,14.9227,14.9156,14.9227,13400.0
2009-12-09 12:00:00,21.05,21.06,21.04,21.05,6500.0,14.9227,14.9297,14.9156,14.9227,6500.0
2009-12-09 12:05:00,21.05,21.07,21.05,21.06,8000.0,14.9227,14.9368,14.9227,14.9297,8000.0
2009-12-09 12:10:00,21.06,21.07,21.05,21.06,3900.0,14.9297,14.9368,14.9227,14.9297,3900.0
2009-12-09 12:15:00,21.06,21.06,21.03,21.03,20100.0,14.9297,14.9297,14.9085,14.9085,20100.0
2009-12-09 12:20:00,21.03,21.03,21.01,21.02,7800.0,14.9085,14.9085,14.8943,14.9014,7800.0
2009-12-09 12:25:00,21.02,21.04,21.01,21.04,4900.0,14.9014,14.9156,14.8943,14.9156,4900.0
2009-12-09 12:30:00,21.04,21.04,20.98,21.0,9400.0,14.9156,14.9156,14.873,14.8872,9400.0
2009-12-09 12:35:00,21.0,21.0,20.95,20.95,253600.0,14.8872,14.8872,14.8518,14.8518,253600.0
2009-12-09 12:40:00,20.94,20.96,20.92,20.92,22800.0,14.8447,14.8589,14.8305,14.8305,22800.0
2009-12-09 12:45:00,20.92,20.95,20.92,20.92,23900.0,14.8305,14.8518,14.8305,14.8305,23900.0
2009-12-09 12:50:00,20.92,20.95,20.92,20.94,5700.0,14.8305,14.8518,14.8305,14.8447,5700.0
2009-12-09 12:55:00,20.94,20.97,20.93,20.96,10000.0,14.8447,14.8659,14.8376,14.8589,10000.0
2009-12-09 13:00:00,20.96,20.96,20.9,20.93,47600.0,14.8589,14.8589,14.8163,14.8376,47600.0
2009-12-09 13:05:00,20.94,20.98,20.93,20.97,22500.0,14.8447,14.873,14.8376,14.8659,22500.0
2009-12-09 13:10:00,20.98,21.0,20.97,21.0,7200.0,14.873,14.8872,14.8659,14.8872,7200.0
2009-12-09 13:15:00,21.0,21.0,20.97,20.98,5900.0,14.8872,14.8872,14.8659,14.873,5900.0
2009-12-09 13:20:00,20.97,20.98,20.95,20.95,5000.0,14.8659,14.873,14.8518,14.8518,5000.0
2009-12-09 13:25:00,20.94,20.97,20.94,20.95,25600.0,14.8447,14.8659,14.8447,14.8518,25600.0
2009-12-09 13:30:00,20.95,20.97,20.94,20.96,12000.0,14.8518,14.8659,14.8447,14.8589,12000.0
2009-12-09 13:35:00,20.95,20.97,20.95,20.95,5500.0,14.8518,14.8659,14.8518,14.8518,5500.0
2009-12-09 13:40:00,20.96,20.96,20.92,20.94,8200.0,14.8589,14.8589,14.8305,14.8447,8200.0
2009-12-09 13:45:00,20.94,20.96,20.92,20.93,19300.0,14.8447,14.8589,14.8305,14.8376,19300.0
2009-12-09 13:50:00,20.94,20.96,20.93,20.96,22500.0,14.8447,14.8589,14.8376,14.8589,22500.0
2009-12-09 13:55:00,20.96,20.96,20.93,20.94,34900.0,14.8589,14.8589,14.8376,14.8447,34900.0
2009-12-09 14:00:00,20.94,20.96,20.93,20.95,13300.0,14.8447,14.8589,14.8376,14.8518,13300.0
2009-12-09 14:05:00,20.95,20.99,20.95,20.98,11700.0,14.8518,14.8801,14.8518,14.873,11700.0
2009-12-09 14:10:00,20.98,20.99,20.97,20.98,6000.0,14.873,14.8801,14.8659,14.873,6000.0
2009-12-09 14:15:00,20.98,21.0,20.98,20.99,5800.0,14.873,14.8872,14.873,14.8801,5800.0
2009-12-09 14:20:00,20.99,21.0,20.99,20.99,6000.0,14.8801,14.8872,14.8801,14.8801,6000.0
2009-12-09 14:25:00,20.99,21.0,20.96,20.96,21900.0,14.8801,14.8872,14.8589,14.8589,21900.0
2009-12-09 14:30:00,20.96,20.99,20.96,20.99,38100.0,14.8589,14.8801,14.8589,14.8801,38100.0
2009-12-09 14:35:00,20.99,21.02,20.98,21.01,13600.0,14.8801,14.9014,14.873,14.8943,13600.0
2009-12-09 14:40:00,21.01,21.02,21.0,21.02,5500.0,14.8943,14.9014,14.8872,14.9014,5500.0
2009-12-09 14:45:00,21.02,21.03,21.01,21.03,11400.0,14.9014,14.9085,14.8943,14.9085,11400.0
2009-12-09 14:50:00,21.03,21.03,21.01,21.02,17400.0,14.9085,14.9085,14.8943,14.9014,17400.0
2009-12-09 14:55:00,21.02,21.03,20.98,20.99,46300.0,14.9014,14.9085,14.873,14.8801,46300.0
2009-12-09 15:00:00,20.99,21.05,20.99,21.05,12700.0,14.8801,14.9227,14.8801,14.9227,12700.0
2009-12-09 15:05:00,21.05,21.08,21.04,21.06,19100.0,14.9227,14.9439,14.9156,14.9297,19100.0
2009-12-09 15:10:00,21.06,21.11,21.05,21.11,35200.0,14.9297,14.9652,14.9227,14.9652,35200.0
2009-12-09 15:15:00,21.11,21.12,21.08,21.12,16300.0,14.9652,14.9723,14.9439,14.9723,16300.0
2009-12-09 15:20:00,21.11,21.15,21.11,21.12,22400.0,14.9652,14.9936,14.9652,14.9723,22400.0
2009-12-09 15:25:00,21.11,21.11,21.08,21.09,23300.0,14.9652,14.9652,14.9439,14.951,23300.0
2009-12-09 15:30:00,21.1,21.1,21.08,21.08,15800.0,14.9581,14.9581,14.9439,14.9439,15800.0
2009-12-09 15:35:00,21.09,21.1,21.06,21.07,28100.0,14.951,14.9581,14.9297,14.9368,28100.0
2009-12-09 15:40:00,21.06,21.07,21.05,21.07,63800.0,14.9297,14.9368,14.9227,14.9368,63800.0
2009-12-09 15:45:00,21.06,21.08,21.04,21.05,126400.0,14.9297,14.9439,14.9156,14.9227,126400.0
2009-12-09 15:50:00,21.06,21.06,21.02,21.05,106700.0,14.9297,14.9297,14.9014,14.9227,106700.0
2009-12-09 15:55:00,21.05,21.06,21.04,21.04,175400.0,14.9227,14.9297,14.9156,14.9156,175400.0
2009-12-10 09:30:00,21.09,21.18,21.08,21.08,56900.0,14.951,15.0148,14.9439,14.9439,56900.0
2009-12-10 09:35:00,21.08,21.13,21.03,21.03,55600.0,14.9439,14.9794,14.9085,14.9085,55600.0
2009-12-10 09:40:00,21.04,21.07,21.03,21.07,36600.0,14.9156,14.9368,14.9085,14.9368,36600.0
2009-12-10 09:45:00,21.07,21.1,21.05,21.07,95400.0,14.9368,14.9581,14.9227,14.9368,95400.0
2009-12-10 09:50:00,21.06,21.07,20.99,21.0,42300.0,14.9297,14.9368,14.8801,14.8872,42300.0
2009-12-10 09:55:00,20.99,21.06,20.99,21.03,40800.0,14.8801,14.9297,14.8801,14.9085,40800.0
2009-12-10 10:00:00,21.04,21.05,21.02,21.02,56300.0,14.9156,14.9227,14.9014,14.9014,56300.0
2009-12-10 10:05:00,21.03,21.05,21.0,21.03,96000.0,14.9085,14.9227,14.8872,14.9085,96000.0
2009-12-10 10:10:00,21.03,21.05,21.0,21.01,17000.0,14.9085,14.9227,14.8872,14.8943,17000.0
2009-12-10 10:15:00,21.01,21.02,20.98,20.99,19000.0,14.8943,14.9014,14.873,14.8801,19000.0
2009-12-10 10:20:00,20.98,21.01,20.98,21.01,17700.0,14.873,14.8943,14.873,14.8943,17700.0
2009-12-10 10:25:00,21.0,21.06,21.0,21.04,26700.0,14.8872,14.9297,14.8872,14.9156,26700.0
2009-12-10 10:30:00,21.05,21.06,21.01,21.02,22700.0,14.9227,14.9297,14.8943,14.9014,22700.0
2009-12-10 10:35:00,21.02,21.03,21.0,21.03,22100.0,14.9014,14.9085,14.8872,14.9085,22100.0
2009-12-10 10:40:00,21.03,21.06,21.01,21.02,36900.0,14.9085,14.9297,14.8943,14.9014,36900.0
2009-12-10 10:45:00,21.02,21.06,21.02,21.04,20700.0,14.9014,14.9297,14.9014,14.9156,20700.0
2009-12-10 10:50:00,21.03,21.05,21.03,21.03,18900.0,14.9085,14.9227,14.9085,14.9085,18900.0
2009-12-10 10:55:00,21.04,21.05,21.03,21.05,19800.0,14.9156,14.9227,14.9085,14.9227,19800.0
2009-12-10 11:00:00,21.04,21.05,21.03,21.05,20500.0,14.9156,14.9227,14.9085,14.9227,20500.0
2009-12-10 11:05:00,21.04,21.05,21.02,21.05,9900.0,14.9156,14.9227,14.9014,14.9227,9900.0
2009-12-10 11:10:00,21.05,21.07,21.04,21.06,14000.0,14.9227,14.9368,14.9156,14.9297,14000.0
2009-12-10 11:15:00,21.06,21.08,21.06,21.06,12600.0,14.9297,14.9439,14.9297,14.9297,12600.0
2009-12-10 11:20:00,21.06,21.07,21.03,21.05,11200.0,14.9297,14.9368,14.9085,14.9227,11200.0
2009-12-10 11:25:00,21.04,21.05,21.03,21.04,15900.0,14.9156,14.9227,14.9085,14.9156,15900.0
2009-12-10 11:30:00,21.04,21.06,21.03,21.05,21700.0,14.9156,14.9297,14.9085,14.9227,21700.0
2009-12-10 11:35:00,21.04,21.05,21.01,21.04,104600.0,14.9156,14.9227,14.8943,14.9156,104600.0
2009-12-10 11:40:00,21.03,21.04,21.02,21.03,19900.0,14.9085,14.9156,14.9014,14.9085,19900.0
2009-12-10 11:45:00,21.02,21.04,21.02,21.03,11700.0,14.9014,14.9156,14.9014,14.9085,11700.0
2009-12-10 11:50:00,21.03,21.04,21.01,21.04,13000.0,14.9085,14.9156,14.8943,14.9156,13000.0
2009-12-10 11:55:00,21.04,21.05,21.03,21.03,6600.0,14.9156,14.9227,14.9085,14.9085,6600.0
2009-12-10 12:00:00,21.04,21.05,21.04,21.05,4900.0,14.9156,14.9227,14.9156,14.9227,4900.0
2009-12-10 12:05:00,21.05,21.08,21.05,21.07,44300.0,14.9227,14.9439,14.9227,14.9368,44300.0
2009-12-10 12:10:00,21.08,21.11,21.08,21.11,87400.0,14.9439,14.9652,14.9439,14.9652,87400.0
2009-12-10 12:15:00,21.1,21.12,21.09,21.11,61900.0,14.9581,14.9723,14.951,14.9652,61900.0
2009-12-10 12:20:00,21.11,21.15,21.1,21.15,93600.0,14.9652,14.9936,14.9581,14.9936,93600.0
2009-12-10 12:25:00,21.14,21.15,21.14,21.14,13700.0,14.9865,14.9936,14.9865,14.9865,13700.0
2009-12-10 12:30:00,21.14,21.14,21.13,21.14,22100.0,14.9865,14.9865,14.9794,14.9865,22100.0
2009-12-10 12:35:00,21.14,21.14,21.12,21.14,45200.0,14.9865,14.9865,14.9723,14.9865,45200.0
2009-12-10 12:40:00,21.14,21.16,21.13,21.16,68300.0,14.9865,15.0006,14.9794,15.0006,68300.0
2009-12-10 12:45:00,21.16,21.22,21.16,21.21,155600.0,15.0006,15.0432,15.0006,15.0361,155600.0
2009-12-10 12:50:00,21.21,21.22,21.2,21.2,38500.0,15.0361,15.0432,15.029,15.029,38500.0
2009-12-10 12:55:00,21.2,21.21,21.19,21.21,29300.0,15.029,15.0361,15.0219,15.0361,29300.0
2009-12-10 13:00:00,21.21,21.22,21.17,21.17,13200.0,15.0361,15.0432,15.0077,15.0077,13200.0
2009-12-10 13:05:00,21.16,21.2,21.16,21.17,49800.0,15.0006,15.029,15.0006,15.0077,49800.0
2009-12-10 13:10:00,21.16,21.17,21.13,21.15,65300.0,15.0006,15.0077,14.9794,14.9936,65300.0
2009-12-10 13:15:00,21.13,21.16,21.11,21.14,177500.0,14.9794,15.0006,14.9652,14.9865,177500.0
2009-12-10 13:20:00,21.14,21.14,21.11,21.12,33500.0,14.9865,14.9865,14.9652,14.9723,33500.0
2009-12-10 13:25:00,21.12,21.13,21.11,21.11,24800.0,14.9723,14.9794,14.9652,14.9652,24800.0
2009-12-10 13:30:00,21.12,21.12,21.1,21.11,12900.0,14.9723,14.9723,14.9581,14.9652,12900.0
2009-12-10 13:35:00,21.12,21.13,21.1,21.13,53200.0,14.9723,14.9794,14.9581,14.9794,53200.0
2009-12-10 13:40:00,21.14,21.14,21.11,21.11,30800.0,14.9865,14.9865,14.9652,14.9652,30800.0
2009-12-10 13:45:00,21.13,21.14,21.11,21.12,20200.0,14.9794,14.9865,14.9652,14.9723,20200.0
2009-12-10 13:50:00,21.12,21.12,21.1,21.11,4000.0,14.9723,14.9723,14.9581,14.9652,4000.0
2009-12-10 13:55:00,21.11,21.16,21.1,21.14,74200.0,14.9652,15.0006,14.9581,14.9865,74200.0
2009-12-10 14:00:00,21.16,21.17,21.14,21.17,54200.0,15.0006,15.0077,14.9865,15.0077,54200.0
2009-12-10 14:05:00,21.17,21.2,21.17,21.18,42400.0,15.0077,15.029,15.0077,15.0148,42400.0
2009-12-10 14:10:00,21.18,21.18,21.16,21.17,58800.0,15.0148,15.0148,15.0006,15.0077,58800.0
2009-12-10 14:15:00,21.17,21.18,21.17,21.17,1600.0,15.0077,15.0148,15.0077,15.0077,1600.0
2009-12-10 14:20:00,21.17,21.18,21.17,21.17,12800.0,15.0077,15.0148,15.0077,15.0077,12800.0
2009-12-10 14:25:00,21.17,21.17,21.14,21.14,7800.0,15.0077,15.0077,14.9865,14.9865,7800.0
2009-12-10 14:30:00,21.14,21.14,21.13,21.14,8100.0,14.9865,14.9865,14.9794,14.9865,8100.0
2009-12-10 14:35:00,21.13,21.14,21.1,21.1,7900.0,14.9794,14.9865,14.9581,14.9581,7900.0
2009-12-10 14:40:00,21.11,21.11,21.09,21.09,60600.0,14.9652,14.9652,14.951,14.951,60600.0
2009-12-10 14:45:00,21.08,21.09,21.06,21.06,58500.0,14.9439,14.951,14.9297,14.9297,58500.0
2009-12-10 14:50:00,21.06,21.07,21.05,21.06,2100.0,14.9297,14.9368,14.9227,14.9297,2100.0
2009-12-10 14:55:00,21.06,21.09,21.06,21.07,76200.0,14.9297,14.951,14.9297,14.9368,76200.0
2009-12-10 15:00:00,21.08,21.09,21.06,21.06,47700.0,14.9439,14.951,14.9297,14.9297,47700.0
2009-12-10 15:05:00,21.06,21.07,21.05,21.05,12500.0,14.9297,14.9368,14.9227,14.9227,12500.0
2009-12-10 15:10:00,21.06,21.06,21.05,21.06,7500.0,14.9297,14.9297,14.9227,14.9297,7500.0
2009-12-10 15:15:00,21.06,21.06,21.0,21.0,23500.0,14.9297,14.9297,14.8872,14.8872,23500.0
2009-12-10 15:20:00,21.0,21.01,20.95,20.95,75400.0,14.8872,14.8943,14.8518,14.8518,75400.0
2009-12-10 15:25:00,20.96,20.96,20.9,20.91,98200.0,14.8589,14.8589,14.8163,14.8234,98200.0
2009-12-10 15:30:00,20.9,20.92,20.9,20.91,16800.0,14.8163,14.8305,14.8163,14.8234,16800.0
2009-12-10 15:35:00,20.91,20.96,20.9,20.96,34000.0,14.8234,14.8589,14.8163,14.8589,34000.0
2009-12-10 15:40:00,20.96,20.97,20.95,20.96,82500.0,14.8589,14.8659,14.8518,14.8589,82500.0
2009-12-10 15:45:00,20.96,21.02,20.96,21.02,106300.0,14.8589,14.9014,14.8589,14.9014,106300.0
2009-12-10 15:50:00,21.02,21.02,20.98,20.99,72700.0,14.9014,14.9014,14.873,14.8801,72700.0
2009-12-10 15:55:00,20.99,21.04,20.99,21.02,214700.0,14.8801,14.9156,14.8801,14.9014,214700.0
2009-12-11 09:30:00,21.08,21.14,21.04,21.12,132300.0,14.9439,14.9865,14.9156,14.9723,132300.0
2009-12-11 09:35:00,21.12,21.18,21.12,21.16,73400.0,14.9723,15.0148,14.9723,15.0006,73400.0
2009-12-11 09:40:00,21.17,21.19,21.13,21.13,60000.0,15.0077,15.0219,14.9794,14.9794,60000.0
2009-12-11 09:45:00,21.14,21.15,21.07,21.08,55700.0,14.9865,14.9936,14.9368,14.9439,55700.0
2009-12-11 09:50:00,21.07,21.21,21.06,21.21,58500.0,14.9368,15.0361,14.9297,15.0361,58500.0
2009-12-11 09:55:00,21.21,21.21,21.14,21.15,72400.0,15.0361,15.0361,14.9865,14.9936,72400.0
2009-12-11 10:00:00,21.15,21.16,21.09,21.1,32600.0,14.9936,15.0006,14.951,14.9581,32600.0
2009-12-11 10:05:00,21.1,21.12,21.08,21.1,35200.0,14.9581,14.9723,14.9439,14.9581,35200.0
2009-12-11 10:10:00,21.11,21.14,21.1,21.13,34900.0,14.9652,14.9865,14.9581,14.9794,34900.0
2009-12-11 10:15:00,21.13,21.13,21.09,21.11,31000.0,14.9794,14.9794,14.951,14.9652,31000.0
2009-12-11 10:20:00,21.12,21.12,21.08,21.09,19800.0,14.9723,14.9723,14.9439,14.951,19800.0
2009-12-11 10:25:00,21.09,21.1,21.07,21.09,22500.0,14.951,14.9581,14.9368,14.951,22500.0
2009-12-11 10:30:00,21.09,21.1,21.08,21.09,36600.0,14.951,14.9581,14.9439,14.951,36600.0
2009-12-11 10:35:00,21.09,21.11,21.07,21.07,20900.0,14.951,14.9652,14.9368,14.9368,20900.0
2009-12-11 10:40:00,21.08,21.09,21.07,21.08,14900.0,14.9439,14.951,14.9368,14.9439,14900.0
2009-12-11 10:45:00,21.08,21.09,21.07,21.08,16500.0,14.9439,14.951,14.9368,14.9439,16500.0
2009-12-11 10:50:00,21.09,21.1,21.08,21.09,12600.0,14.951,14.9581,14.9439,14.951,12600.0
2009-12-11 10:55:00,21.09,21.09,21.07,21.08,13500.0,14.951,14.951,14.9368,14.9439,13500.0
2009-12-11 11:00:00,21.08,21.09,21.03,21.03,13000.0,14.9439,14.951,14.9085,14.9085,13000.0
2009-12-11 11:05:00,21.02,21.03,21.01,21.02,13800.0,14.9014,14.9085,14.8943,14.9014,13800.0
2009-12-11 11:10:00,21.02,21.04,21.02,21.03,12800.0,14.9014,14.9156,14.9014,14.9085,12800.0
2009-12-11 11:15:00,21.03,21.05,21.03,21.03,18200.0,14.9085,14.9227,14.9085,14.9085,18200.0
2009-12-11 11:20:00,21.03,21.03,21.01,21.01,22500.0,14.9085,14.9085,14.8943,14.8943,22500.0
2009-12-11 11:25:00,21.01,21.02,21.0,21.01,15300.0,14.8943,14.9014,14.8872,14.8943,15300.0
2009-12-11 11:30:00,21.0,21.02,21.0,21.01,11200.0,14.8872,14.9014,14.8872,14.8943,11200.0
2009-12-11 11:35:00,21.01,21.03,21.0,21.01,38400.0,14.8943,14.9085,14.8872,14.8943,38400.0
2009-12-11 11:40:00,21.01,21.01,20.98,21.0,25300.0,14.8943,14.8943,14.873,14.8872,25300.0
2009-12-11 11:45:00,20.99,20.99,20.97,20.99,21100.0,14.8801,14.8801,14.8659,14.8801,21100.0
2009-12-11 11:50:00,21.0,21.0,20.98,20.99,11800.0,14.8872,14.8872,14.873,14.8801,11800.0
2009-12-11 11:55:00,20.98,21.0,20.97,21.0,9600.0,14.873,14.8872,14.8659,14.8872,9600.0
2009-12-11 12:00:00,20.99,21.0,20.99,21.0,3500.0,14.8801,14.8872,14.8801,14.8872,3500.0
2009-12-11 12:05:00,21.0,21.0,21.0,21.0,900.0,14.8872,14.8872,14.8872,14.8872,900.0
2009-12-11 12:10:00,21.01,21.01,21.01,21.01,3200.0,14.8943,14.8943,14.8943,14.8943,3200.0
2009-12-11 12:15:00,21.02,21.05,21.02,21.03,4100.0,14.9014,14.9227,14.9014,14.9085,4100.0
2009-12-11 12:20:00,21.04,21.05,21.04,21.04,500.0,14.9156,14.9227,14.9156,14.9156,500.0
2009-12-11 12:25:00,21.05,21.06,21.05,21.06,12800.0,14.9227,14.9297,14.9227,14.9297,12800.0
2009-12-11 12:30:00,21.06,21.07,21.05,21.06,24700.0,14.9297,14.9368,14.9227,14.9297,24700.0
2009-12-11 12:35:00,21.06,21.06,21.05,21.06,1000.0,14.9297,14.9297,14.9227,14.9297,1000.0
2009-12-11 12:40:00,21.06,21.07,21.06,21.06,7200.0,14.9297,14.9368,14.9297,14.9297,7200.0
2009-12-11 12:45:00,21.07,21.08,21.05,21.07,6900.0,14.9368,14.9439,14.9227,14.9368,6900.0
2009-12-11 12:50:00,21.08,21.14,21.08,21.14,4500.0,14.9439,14.9865,14.9439,14.9865,4500.0
2009-12-11 12:55:00,21.14,21.15,21.14,21.15,1900.0,14.9865,14.9936,14.9865,14.9936,1900.0
2009-12-11 13:00:00,21.15,21.17,21.15,21.16,3100.0,14.9936,15.0077,14.9936,15.0006,3100.0
2009-12-11 13:05:00,21.15,21.16,21.15,21.16,2500.0,14.9936,15.0006,14.9936,15.0006,2500.0
2009-12-11 13:10:00,21.16,21.16,21.15,21.16,3000.0,15.0006,15.0006,14.9936,15.0006,3000.0
2009-12-11 13:15:00,21.15,21.16,21.15,21.16,2100.0,14.9936,15.0006,14.9936,15.0006,2100.0
2009-12-11 13:20:00,21.17,21.17,21.15,21.17,1200.0,15.0077,15.0077,14.9936,15.0077,1200.0
2009-12-11 13:25:00,21.16,21.16,21.13,21.14,3300.0,15.0006,15.0006,14.9794,14.9865,3300.0
2009-12-11 13:30:00,21.16,21.16,21.13,21.13,5300.0,15.0006,15.0006,14.9794,14.9794,5300.0
2009-12-11 13:35:00,21.14,21.15,21.14,21.14,3000.0,14.9865,14.9936,14.9865,14.9865,3000.0
2009-12-11 13:40:00,21.14,21.15,21.13,21.13,2600.0,14.9865,14.9936,14.9794,14.9794,2600.0
2009-12-11 13:45:00,21.13,21.13,21.11,21.12,6600.0,14.9794,14.9794,14.9652,14.9723,6600.0
2009-12-11 13:50:00,21.12,21.13,21.12,21.12,2000.0,14.9723,14.9794,14.9723,14.9723,2000.0
2009-12-11 13:55:00,21.11,21.13,21.11,21.12,2400.0,14.9652,14.9794,14.9652,14.9723,2400.0
2009-12-11 14:00:00,21.13,21.13,21.11,21.12,2300.0,14.9794,14.9794,14.9652,14.9723,2300.0
2009-12-11 14:05:00,21.13,21.15,21.13,21.14,4400.0,14.9794,14.9936,14.9794,14.9865,4400.0
2009-12-11 14:10:00,21.14,21.16,21.14,21.16,7400.0,14.9865,15.0006,14.9865,15.0006,7400.0
2009-12-11 14:15:00,21.15,21.16,21.15,21.16,500.0,14.9936,15.0006,14.9936,15.0006,500.0
2009-12-11 14:20:00,21.15,21.16,21.14,21.14,8100.0,14.9936,15.0006,14.9865,14.9865,8100.0
2009-12-11 14:25:00,21.15,21.15,21.13,21.13,2400.0,14.9936,14.9936,14.9794,14.9794,2400.0
2009-12-11 14:30:00,21.13,21.14,21.12,21.14,4200.0,14.9794,14.9865,14.9723,14.9865,4200.0
2009-12-11 14:35:00,21.13,21.14,21.12,21.12,3000.0,14.9794,14.9865,14.9723,14.9723,3000.0
2009-12-11 14:40:00,21.12,21.13,21.1,21.12,6900.0,14.9723,14.9794,14.9581,14.9723,6900.0
2009-12-11 14:45:00,21.12,21.14,21.12,21.13,8000.0,14.9723,14.9865,14.9723,14.9794,8000.0
2009-12-11 14:50:00,21.13,21.14,21.13,21.13,2600.0,14.9794,14.9865,14.9794,14.9794,2600.0
2009-12-11 14:55:00,21.13,21.14,21.13,21.14,2100.0,14.9794,14.9865,14.9794,14.9865,2100.0
2009-12-11 15:00:00,21.14,21.14,21.13,21.14,3300.0,14.9865,14.9865,14.9794,14.9865,3300.0
2009-12-11 15:05:00,21.13,21.14,21.13,21.14,4000.0,14.9794,14.9865,14.9794,14.9865,4000.0
2009-12-11 15:10:00,21.13,21.15,21.13,21.14,24700.0,14.9794,14.9936,14.9794,14.9865,24700.0
2009-12-11 15:15:00,21.14,21.15,21.14,21.15,1100.0,14.9865,14.9936,14.9865,14.9936,1100.0
2009-12-11 15:20:00,21.14,21.15,21.14,21.15,6700.0,14.9865,14.9936,14.9865,14.9936,6700.0
2009-12-11 15:25:00,21.15,21.18,21.15,21.18,4600.0,14.9936,15.0148,14.9936,15.0148,4600.0
2009-12-11 15:30:00,21.18,21.2,21.18,21.18,5200.0,15.0148,15.029,15.0148,15.0148,5200.0
2009-12-11 15:35:00,21.19,21.19,21.18,21.19,7700.0,15.0219,15.0219,15.0148,15.0219,7700.0
2009-12-11 15:40:00,21.18,21.18,21.14,21.17,28300.0,15.0148,15.0148,14.9865,15.0077,28300.0
2009-12-11 15:45:00,21.16,21.18,21.14,21.18,70900.0,15.0006,15.0148,14.9865,15.0148,70900.0
2009-12-11 15:50:00,21.18,21.19,21.16,21.17,30600.0,15.0148,15.0219,15.0006,15.0077,30600.0
2009-12-11 15:55:00,21.18,21.19,21.17,21.17,158500.0,15.0148,15.0219,15.0077,15.0077,158500.0
2009-12-14 09:30:00,21.23,21.37,21.16,21.16,23300.0,15.0503,15.1495,15.0006,15.0006,23300.0
2009-12-14 09:35:00,21.16,21.17,21.11,21.15,112900.0,15.0006,15.0077,14.9652,14.9936,112900.0
2009-12-14 09:40:00,21.14,21.17,21.1,21.17,82300.0,14.9865,15.0077,14.9581,15.0077,82300.0
2009-12-14 09:45:00,21.15,21.18,21.14,21.17,13600.0,14.9936,15.0148,14.9865,15.0077,13600.0
2009-12-14 09:50:00,21.17,21.19,21.16,21.18,12800.0,15.0077,15.0219,15.0006,15.0148,12800.0
2009-12-14 09:55:00,21.17,21.19,21.15,21.16,11000.0,15.0077,15.0219,14.9936,15.0006,11000.0
2009-12-14 10:00:00,21.16,21.16,21.12,21.12,12700.0,15.0006,15.0006,14.9723,14.9723,12700.0
2009-12-14 10:05:00,21.12,21.13,21.06,21.07,10500.0,14.9723,14.9794,14.9297,14.9368,10500.0
2009-12-14 10:10:00,21.08,21.12,21.08,21.11,33500.0,14.9439,14.9723,14.9439,14.9652,33500.0
2009-12-14 10:15:00,21.12,21.13,21.09,21.09,6300.0,14.9723,14.9794,14.951,14.951,6300.0
2009-12-14 10:20:00,21.08,21.1,21.05,21.09,15000.0,14.9439,14.9581,14.9227,14.951,15000.0
2009-12-14 10:25:00,21.1,21.13,21.1,21.13,5900.0,14.9581,14.9794,14.9581,14.9794,5900.0
2009-12-14 10:30:00,21.13,21.14,21.08,21.11,20100.0,14.9794,14.9865,14.9439,14.9652,20100.0
2009-12-14 10:35:00,21.12,21.12,21.11,21.12,8700.0,14.9723,14.9723,14.9652,14.9723,8700.0
2009-12-14 10:40:00,21.12,21.13,21.09,21.09,6500.0,14.9723,14.9794,14.951,14.951,6500.0
2009-12-14 10:45:00,21.11,21.13,21.11,21.13,6000.0,14.9652,14.9794,14.9652,14.9794,6000.0
2009-12-14 10:50:00,21.13,21.18,21.13,21.17,25400.0,14.9794,15.0148,14.9794,15.0077,25400.0
2009-12-14 10:55:00,21.18,21.2,21.17,21.18,21600.0,15.0148,15.029,15.0077,15.0148,21600.0
2009-12-14 11:00:00,21.18,21.18,21.17,21.18,7100.0,15.0148,15.0148,15.0077,15.0148,7100.0
2009-12-14 11:05:00,21.17,21.17,21.16,21.17,6400.0,15.0077,15.0077,15.0006,15.0077,6400.0
2009-12-14 11:10:00,21.17,21.19,21.17,21.18,24200.0,15.0077,15.0219,15.0077,15.0148,24200.0
2009-12-14 11:15:00,21.18,21.19,21.17,21.18,13200.0,15.0148,15.0219,15.0077,15.0148,13200.0
2009-12-14 11:20:00,21.18,21.24,21.18,21.24,7000.0,15.0148,15.0574,15.0148,15.0574,7000.0
2009-12-14 11:25:00,21.24,21.25,21.22,21.24,9600.0,15.0574,15.0644,15.0432,15.0574,9600.0
2009-12-14 11:30:00,21.24,21.25,21.23,21.23,6100.0,15.0574,15.0644,15.0503,15.0503,6100.0
2009-12-14 11:35:00,21.23,21.25,21.23,21.25,7700.0,15.0503,15.0644,15.0503,15.0644,7700.0
2009-12-14 11:40:00,21.26,21.27,21.26,21.27,6900.0,15.0715,15.0786,15.0715,15.0786,6900.0
2009-12-14 11:45:00,21.28,21.28,21.26,21.26,6600.0,15.0857,15.0857,15.0715,15.0715,6600.0
2009-12-14 11:50:00,21.26,21.27,21.25,21.27,2600.0,15.0715,15.0786,15.0644,15.0786,2600.0
2009-12-14 11:55:00,21.28,21.29,21.26,21.26,38200.0,15.0857,15.0928,15.0715,15.0715,38200.0
2009-12-14 12:00:00,21.27,21.27,21.27,21.27,100.0,15.0786,15.0786,15.0786,15.0786,100.0
2009-12-14 12:05:00,21.27,21.27,21.26,21.27,2800.0,15.0786,15.0786,15.0715,15.0786,2800.0
2009-12-14 12:10:00,21.26,21.28,21.26,21.28,16600.0,15.0715,15.0857,15.0715,15.0857,16600.0
2009-12-14 12:15:00,21.28,21.29,21.27,21.28,25000.0,15.0857,15.0928,15.0786,15.0857,25000.0
2009-12-14 12:20:00,21.28,21.29,21.28,21.28,22900.0,15.0857,15.0928,15.0857,15.0857,22900.0
2009-12-14 12:25:00,21.28,21.31,21.27,21.31,21500.0,15.0857,15.107,15.0786,15.107,21500.0
2009-12-14 12:30:00,21.31,21.31,21.3,21.31,10900.0,15.107,15.107,15.0999,15.107,10900.0
2009-12-14 12:35:00,21.32,21.34,21.31,21.34,24500.0,15.1141,15.1282,15.107,15.1282,24500.0
2009-12-14 12:40:00,21.34,21.41,21.34,21.4,58200.0,15.1282,15.1779,15.1282,15.1708,58200.0
2009-12-14 12:45:00,21.4,21.4,21.37,21.37,41400.0,15.1708,15.1708,15.1495,15.1495,41400.0
2009-12-14 12:50:00,21.37,21.39,21.37,21.38,27400.0,15.1495,15.1637,15.1495,15.1566,27400.0
2009-12-14 12:55:00,21.39,21.4,21.38,21.4,26400.0,15.1637,15.1708,15.1566,15.1708,26400.0
2009-12-14 13:00:00,21.38,21.39,21.37,21.39,53000.0,15.1566,15.1637,15.1495,15.1637,53000.0
2009-12-14 13:05:00,21.38,21.4,21.38,21.39,44700.0,15.1566,15.1708,15.1566,15.1637,44700.0
2009-12-14 13:10:00,21.39,21.39,21.37,21.37,34500.0,15.1637,15.1637,15.1495,15.1495,34500.0
2009-12-14 13:15:00,21.37,21.38,21.37,21.38,9500.0,15.1495,15.1566,15.1495,15.1566,9500.0
2009-12-14 13:20:00,21.38,21.39,21.38,21.39,19900.0,15.1566,15.1637,15.1566,15.1637,19900.0
2009-12-14 13:25:00,21.39,21.4,21.39,21.4,26700.0,15.1637,15.1708,15.1637,15.1708,26700.0
2009-12-14 13:30:00,21.4,21.4,21.39,21.4,11600.0,15.1708,15.1708,15.1637,15.1708,11600.0
2009-12-14 13:35:00,21.4,21.42,21.4,21.42,76900.0,15.1708,15.185,15.1708,15.185,76900.0
2009-12-14 13:40:00,21.41,21.42,21.39,21.4,76400.0,15.1779,15.185,15.1637,15.1708,76400.0
2009-12-14 13:45:00,21.4,21.4,21.39,21.39,19700.0,15.1708,15.1708,15.1637,15.1637,19700.0
2009-12-14 13:50:00,21.4,21.45,21.4,21.44,128400.0,15.1708,15.2062,15.1708,15.1991,128400.0
2009-12-14 13:55:00,21.45,21.46,21.44,21.45,76600.0,15.2062,15.2133,15.1991,15.2062,76600.0
2009-12-14 14:00:00,21.45,21.48,21.45,21.47,125500.0,15.2062,15.2275,15.2062,15.2204,125500.0
2009-12-14 14:05:00,21.47,21.47,21.45,21.45,19300.0,15.2204,15.2204,15.2062,15.2062,19300.0
2009-12-14 14:10:00,21.45,21.48,21.45,21.48,29700.0,15.2062,15.2275,15.2062,15.2275,29700.0
2009-12-14 14:15:00,21.47,21.48,21.47,21.48,22800.0,15.2204,15.2275,15.2204,15.2275,22800.0
2009-12-14 14:20:00,21.48,21.48,21.47,21.48,31300.0,15.2275,15.2275,15.2204,15.2275,31300.0
2009-12-14 14:25:00,21.48,21.48,21.45,21.46,39000.0,15.2275,15.2275,15.2062,15.2133,39000.0
2009-12-14 14:30:00,21.45,21.46,21.45,21.45,12400.0,15.2062,15.2133,15.2062,15.2062,12400.0
2009-12-14 14:35:00,21.46,21.49,21.46,21.49,37900.0,15.2133,15.2346,15.2133,15.2346,37900.0
2009-12-14 14:40:00,21.49,21.5,21.48,21.5,26800.0,15.2346,15.2417,15.2275,15.2417,26800.0
2009-12-14 14:45:00,21.5,21.5,21.49,21.49,21700.0,15.2417,15.2417,15.2346,15.2346,21700.0
2009-12-14 14:50:00,21.5,21.51,21.49,21.5,36700.0,15.2417,15.2488,15.2346,15.2417,36700.0
2009-12-14 14:55:00,21.49,21.5,21.46,21.46,31300.0,15.2346,15.2417,15.2133,15.2133,31300.0
2009-12-14 15:00:00,21.46,21.47,21.45,21.46,6700.0,15.2133,15.2204,15.2062,15.2133,6700.0
2009-12-14 15:05:00,21.46,21.46,21.45,21.46,22200.0,15.2133,15.2133,15.2062,15.2133,22200.0
2009-12-14 15:10:00,21.45,21.48,21.45,21.46,27800.0,15.2062,15.2275,15.2062,15.2133,27800.0
2009-12-14 15:15:00,21.46,21.47,21.45,21.45,3600.0,15.2133,15.2204,15.2062,15.2062,3600.0
2009-12-14 15:20:00,21.45,21.45,21.43,21.43,2700.0,15.2062,15.2062,15.192,15.192,2700.0
2009-12-14 15:25:00,21.43,21.44,21.42,21.44,18700.0,15.192,15.1991,15.185,15.1991,18700.0
2009-12-14 15:30:00,21.44,21.46,21.44,21.46,10800.0,15.1991,15.2133,15.1991,15.2133,10800.0
2009-12-14 15:35:00,21.47,21.52,21.47,21.51,54500.0,15.2204,15.2558,15.2204,15.2488,54500.0
2009-12-14 15:40:00,21.51,21.51,21.49,21.5,74600.0,15.2488,15.2488,15.2346,15.2417,74600.0
2009-12-14 15:45:00,21.49,21.52,21.49,21.52,110700.0,15.2346,15.2558,15.2346,15.2558,110700.0
2009-12-14 15:50:00,21.52,21.53,21.49,21.52,154500.0,15.2558,15.2629,15.2346,15.2558,154500.0
2009-12-14 15:55:00,21.51,21.52,21.48,21.52,161400.0,15.2488,15.2558,15.2275,15.2558,161400.0
2009-12-15 09:30:00,21.35,21.5,21.35,21.39,43400.0,15.1353,15.2417,15.1353,15.1637,43400.0
2009-12-15 09:35:00,21.39,21.42,21.38,21.39,74400.0,15.1637,15.185,15.1566,15.1637,74400.0
2009-12-15 09:40:00,21.39,21.4,21.39,21.4,33000.0,15.1637,15.1708,15.1637,15.1708,33000.0
2009-12-15 09:45:00,21.4,21.42,21.35,21.35,41500.0,15.1708,15.185,15.1353,15.1353,41500.0
2009-12-15 09:50:00,21.36,21.38,21.34,21.35,98900.0,15.1424,15.1566,15.1282,15.1353,98900.0
2009-12-15 09:55:00,21.36,21.4,21.35,21.38,29400.0,15.1424,15.1708,15.1353,15.1566,29400.0
2009-12-15 10:00:00,21.38,21.43,21.38,21.43,38200.0,15.1566,15.192,15.1566,15.192,38200.0
2009-12-15 10:05:00,21.43,21.43,21.42,21.42,15700.0,15.192,15.192,15.185,15.185,15700.0
2009-12-15 10:10:00,21.43,21.44,21.4,21.41,74300.0,15.192,15.1991,15.1708,15.1779,74300.0
2009-12-15 10:15:00,21.41,21.44,21.41,21.41,72500.0,15.1779,15.1991,15.1779,15.1779,72500.0
2009-12-15 10:20:00,21.41,21.43,21.41,21.41,19100.0,15.1779,15.192,15.1779,15.1779,19100.0
2009-12-15 10:25:00,21.41,21.43,21.38,21.39,90200.0,15.1779,15.192,15.1566,15.1637,90200.0
2009-12-15 10:30:00,21.39,21.4,21.39,21.4,23700.0,15.1637,15.1708,15.1637,15.1708,23700.0
2009-12-15 10:35:00,21.4,21.42,21.38,21.38,39200.0,15.1708,15.185,15.1566,15.1566,39200.0
2009-12-15 10:40:00,21.38,21.43,21.37,21.42,78400.0,15.1566,15.192,15.1495,15.185,78400.0
2009-12-15 10:45:00,21.42,21.5,21.42,21.5,1037500.0,15.185,15.2417,15.185,15.2417,1037500.0
2009-12-15 10:50:00,21.5,21.51,21.48,21.49,16000.0,15.2417,15.2488,15.2275,15.2346,16000.0
2009-12-15 10:55:00,21.49,21.49,21.48,21.49,5600.0,15.2346,15.2346,15.2275,15.2346,5600.0
2009-12-15 11:00:00,21.49,21.52,21.49,21.52,27600.0,15.2346,15.2558,15.2346,15.2558,27600.0
2009-12-15 11:05:00,21.51,21.56,21.51,21.56,44100.0,15.2488,15.2842,15.2488,15.2842,44100.0
2009-12-15 11:10:00,21.56,21.56,21.51,21.51,43800.0,15.2842,15.2842,15.2488,15.2488,43800.0
2009-12-15 11:15:00,21.52,21.55,21.5,21.51,90000.0,15.2558,15.2771,15.2417,15.2488,90000.0
2009-12-15 11:20:00,21.51,21.51,21.48,21.51,78900.0,15.2488,15.2488,15.2275,15.2488,78900.0
2009-12-15 11:25:00,21.51,21.51,21.49,21.49,18600.0,15.2488,15.2488,15.2346,15.2346,18600.0
2009-12-15 11:30:00,21.5,21.51,21.5,21.51,7100.0,15.2417,15.2488,15.2417,15.2488,7100.0
2009-12-15 11:35:00,21.51,21.51,21.5,21.51,4800.0,15.2488,15.2488,15.2417,15.2488,4800.0
2009-12-15 11:40:00,21.5,21.51,21.48,21.48,12100.0,15.2417,15.2488,15.2275,15.2275,12100.0
2009-12-15 11:45:00,21.48,21.48,21.46,21.48,11100.0,15.2275,15.2275,15.2133,15.2275,11100.0
2009-12-15 11:50:00,21.48,21.49,21.48,21.49,4600.0,15.2275,15.2346,15.2275,15.2346,4600.0
2009-12-15 11:55:00,21.49,21.49,21.47,21.48,9900.0,15.2346,15.2346,15.2204,15.2275,9900.0
2009-12-15 12:00:00,21.48,21.48,21.47,21.47,5800.0,15.2275,15.2275,15.2204,15.2204,5800.0
2009-12-15 12:05:00,21.48,21.49,21.48,21.49,5500.0,15.2275,15.2346,15.2275,15.2346,5500.0
2009-12-15 12:10:00,21.49,21.49,21.48,21.49,2800.0,15.2346,15.2346,15.2275,15.2346,2800.0
2009-12-15 12:15:00,21.48,21.49,21.47,21.48,4800.0,15.2275,15.2346,15.2204,15.2275,4800.0
2009-12-15 12:20:00,21.48,21.49,21.48,21.48,4600.0,15.2275,15.2346,15.2275,15.2275,4600.0
2009-12-15 12:25:00,21.48,21.49,21.48,21.49,8200.0,15.2275,15.2346,15.2275,15.2346,8200.0
2009-12-15 12:30:00,21.49,21.49,21.48,21.49,8100.0,15.2346,15.2346,15.2275,15.2346,8100.0
2009-12-15 12:35:00,21.49,21.49,21.49,21.49,6200.0,15.2346,15.2346,15.2346,15.2346,6200.0
2009-12-15 12:40:00,21.49,21.49,21.47,21.49,29100.0,15.2346,15.2346,15.2204,15.2346,29100.0
2009-12-15 12:45:00,21.49,21.49,21.46,21.47,18500.0,15.2346,15.2346,15.2133,15.2204,18500.0
2009-12-15 12:50:00,21.47,21.47,21.46,21.46,7600.0,15.2204,15.2204,15.2133,15.2133,7600.0
2009-12-15 12:55:00,21.46,21.47,21.45,21.46,11900.0,15.2133,15.2204,15.2062,15.2133,11900.0
2009-12-15 13:00:00,21.46,21.48,21.44,21.48,14100.0,15.2133,15.2275,15.1991,15.2275,14100.0
2009-12-15 13:05:00,21.48,21.48,21.47,21.48,14000.0,15.2275,15.2275,15.2204,15.2275,14000.0
2009-12-15 13:10:00,21.48,21.48,21.47,21.48,5400.0,15.2275,15.2275,15.2204,15.2275,5400.0
2009-12-15 13:15:00,21.48,21.48,21.45,21.46,21300.0,15.2275,15.2275,15.2062,15.2133,21300.0
2009-12-15 13:20:00,21.46,21.46,21.43,21.43,39400.0,15.2133,15.2133,15.192,15.192,39400.0
2009-12-15 13:25:00,21.43,21.43,21.4,21.4,16100.0,15.192,15.192,15.1708,15.1708,16100.0
2009-12-15 13:30:00,21.4,21.41,21.4,21.41,20100.0,15.1708,15.1779,15.1708,15.1779,20100.0
2009-12-15 13:35:00,21.41,21.43,21.41,21.42,6500.0,15.1779,15.192,15.1779,15.185,6500.0
2009-12-15 13:40:00,21.43,21.45,21.43,21.44,26100.0,15.192,15.2062,15.192,15.1991,26100.0
2009-12-15 13:45:00,21.45,21.45,21.44,21.44,9500.0,15.2062,15.2062,15.1991,15.1991,9500.0
2009-12-15 13:50:00,21.45,21.48,21.45,21.48,27500.0,15.2062,15.2275,15.2062,15.2275,27500.0
2009-12-15 13:55:00,21.48,21.5,21.48,21.49,15400.0,15.2275,15.2417,15.2275,15.2346,15400.0
2009-12-15 14:00:00,21.49,21.49,21.47,21.48,16600.0,15.2346,15.2346,15.2204,15.2275,16600.0
2009-12-15 14:05:00,21.48,21.5,21.48,21.49,26300.0,15.2275,15.2417,15.2275,15.2346,26300.0
2009-12-15 14:10:00,21.49,21.49,21.48,21.48,12800.0,15.2346,15.2346,15.2275,15.2275,12800.0
2009-12-15 14:15:00,21.48,21.48,21.46,21.47,27100.0,15.2275,15.2275,15.2133,15.2204,27100.0
2009-12-15 14:20:00,21.47,21.47,21.46,21.46,11700.0,15.2204,15.2204,15.2133,15.2133,11700.0
2009-12-15 14:25:00,21.46,21.48,21.46,21.48,28400.0,15.2133,15.2275,15.2133,15.2275,28400.0
2009-12-15 14:30:00,21.48,21.49,21.47,21.49,41300.0,15.2275,15.2346,15.2204,15.2346,41300.0
2009-12-15 14:35:00,21.49,21.5,21.48,21.5,59800.0,15.2346,15.2417,15.2275,15.2417,59800.0
2009-12-15 14:40:00,21.5,21.5,21.48,21.49,20000.0,15.2417,15.2417,15.2275,15.2346,20000.0
2009-12-15 14:45:00,21.48,21.5,21.48,21.5,10000.0,15.2275,15.2417,15.2275,15.2417,10000.0
2009-12-15 14:50:00,21.5,21.5,21.45,21.45,16600.0,15.2417,15.2417,15.2062,15.2062,16600.0
2009-12-15 14:55:00,21.45,21.46,21.45,21.46,38600.0,15.2062,15.2133,15.2062,15.2133,38600.0
2009-12-15 15:00:00,21.46,21.47,21.45,21.47,28300.0,15.2133,15.2204,15.2062,15.2204,28300.0
2009-12-15 15:05:00,21.48,21.48,21.45,21.46,53100.0,15.2275,15.2275,15.2062,15.2133,53100.0
2009-12-15 15:10:00,21.46,21.47,21.46,21.47,6400.0,15.2133,15.2204,15.2133,15.2204,6400.0
2009-12-15 15:15:00,21.46,21.47,21.45,21.46,10400.0,15.2133,15.2204,15.2062,15.2133,10400.0
2009-12-15 15:20:00,21.46,21.46,21.39,21.4,16800.0,15.2133,15.2133,15.1637,15.1708,16800.0
2009-12-15 15:25:00,21.39,21.41,21.39,21.39,36100.0,15.1637,15.1779,15.1637,15.1637,36100.0
2009-12-15 15:30:00,21.39,21.39,21.37,21.38,77500.0,15.1637,15.1637,15.1495,15.1566,77500.0
2009-12-15 15:35:00,21.39,21.4,21.35,21.37,59300.0,15.1637,15.1708,15.1353,15.1495,59300.0
2009-12-15 15:40:00,21.36,21.37,21.31,21.31,112100.0,15.1424,15.1495,15.107,15.107,112100.0
2009-12-15 15:45:00,21.32,21.35,21.3,21.35,84400.0,15.1141,15.1353,15.0999,15.1353,84400.0
2009-12-15 15:50:00,21.34,21.34,21.31,21.32,169200.0,15.1282,15.1282,15.107,15.1141,169200.0
2009-12-15 15:55:00,21.32,21.32,21.28,21.29,204500.0,15.1141,15.1141,15.0857,15.0928,204500.0
2009-12-16 09:30:00,21.38,21.48,21.34,21.47,55400.0,15.1566,15.2275,15.1282,15.2204,55400.0
2009-12-16 09:35:00,21.47,21.48,21.41,21.41,21900.0,15.2204,15.2275,15.1779,15.1779,21900.0
2009-12-16 09:40:00,21.42,21.47,21.37,21.46,68300.0,15.185,15.2204,15.1495,15.2133,68300.0
2009-12-16 09:45:00,21.47,21.56,21.45,21.53,98900.0,15.2204,15.2842,15.2062,15.2629,98900.0
2009-12-16 09:50:00,21.54,21.59,21.52,21.56,136800.0,15.27,15.3055,15.2558,15.2842,136800.0
2009-12-16 09:55:00,21.55,21.56,21.49,21.5,43900.0,15.2771,15.2842,15.2346,15.2417,43900.0
2009-12-16 10:00:00,21.5,21.5,21.42,21.43,28800.0,15.2417,15.2417,15.185,15.192,28800.0
2009-12-16 10:05:00,21.43,21.46,21.38,21.39,29900.0,15.192,15.2133,15.1566,15.1637,29900.0
2009-12-16 10:10:00,21.39,21.4,21.32,21.33,72300.0,15.1637,15.1708,15.1141,15.1212,72300.0
2009-12-16 10:15:00,21.33,21.33,21.27,21.32,42600.0,15.1212,15.1212,15.0786,15.1141,42600.0
2009-12-16 10:20:00,21.31,21.33,21.27,21.29,34500.0,15.107,15.1212,15.0786,15.0928,34500.0
2009-12-16 10:25:00,21.29,21.29,21.25,21.26,13000.0,15.0928,15.0928,15.0644,15.0715,13000.0
2009-12-16 10:30:00,21.28,21.36,21.25,21.36,26800.0,15.0857,15.1424,15.0644,15.1424,26800.0
2009-12-16 10:35:00,21.36,21.38,21.34,21.38,9200.0,15.1424,15.1566,15.1282,15.1566,9200.0
2009-12-16 10:40:00,21.38,21.39,21.37,21.37,18300.0,15.1566,15.1637,15.1495,15.1495,18300.0
2009-12-16 10:45:00,21.36,21.37,21.35,21.35,30400.0,15.1424,15.1495,15.1353,15.1353,30400.0
2009-12-16 10:50:00,21.34,21.34,21.33,21.34,4100.0,15.1282,15.1282,15.1212,15.1282,4100.0
2009-12-16 10:55:00,21.34,21.36,21.33,21.34,13000.0,15.1282,15.1424,15.1212,15.1282,13000.0
2009-12-16 11:00:00,21.35,21.36,21.35,21.36,2500.0,15.1353,15.1424,15.1353,15.1424,2500.0
2009-12-16 11:05:00,21.35,21.36,21.34,21.34,12900.0,15.1353,15.1424,15.1282,15.1282,12900.0
2009-12-16 11:10:00,21.35,21.36,21.35,21.35,2400.0,15.1353,15.1424,15.1353,15.1353,2400.0
2009-12-16 11:15:00,21.36,21.36,21.34,21.35,8000.0,15.1424,15.1424,15.1282,15.1353,8000.0
2009-12-16 11:20:00,21.35,21.38,21.35,21.38,11900.0,15.1353,15.1566,15.1353,15.1566,11900.0
2009-12-16 11:25:00,21.38,21.38,21.37,21.38,4900.0,15.1566,15.1566,15.1495,15.1566,4900.0
2009-12-16 11:30:00,21.39,21.39,21.39,21.39,1900.0,15.1637,15.1637,15.1637,15.1637,1900.0
2009-12-16 11:35:00,21.39,21.39,21.35,21.37,5400.0,15.1637,15.1637,15.1353,15.1495,5400.0
2009-12-16 11:40:00,21.37,21.38,21.36,21.38,3100.0,15.1495,15.1566,15.1424,15.1566,3100.0
2009-12-16 11:45:00,21.38,21.38,21.36,21.36,3300.0,15.1566,15.1566,15.1424,15.1424,3300.0
2009-12-16 11:50:00,21.36,21.37,21.35,21.35,17900.0,15.1424,15.1495,15.1353,15.1353,17900.0
2009-12-16 11:55:00,21.35,21.35,21.33,21.34,6300.0,15.1353,15.1353,15.1212,15.1282,6300.0
2009-12-16 12:00:00,21.34,21.34,21.33,21.33,3100.0,15.1282,15.1282,15.1212,15.1212,3100.0
2009-12-16 12:05:00,21.33,21.34,21.33,21.34,7600.0,15.1212,15.1282,15.1212,15.1282,7600.0
2009-12-16 12:10:00,21.34,21.34,21.33,21.34,7600.0,15.1282,15.1282,15.1212,15.1282,7600.0
2009-12-16 12:15:00,21.33,21.33,21.31,21.32,26000.0,15.1212,15.1212,15.107,15.1141,26000.0
2009-12-16 12:20:00,21.31,21.34,21.31,21.34,8800.0,15.107,15.1282,15.107,15.1282,8800.0
2009-12-16 12:25:00,21.33,21.34,21.33,21.33,2700.0,15.1212,15.1282,15.1212,15.1212,2700.0
2009-12-16 12:30:00,21.35,21.35,21.34,21.35,4200.0,15.1353,15.1353,15.1282,15.1353,4200.0
2009-12-16 12:35:00,21.35,21.35,21.34,21.35,2500.0,15.1353,15.1353,15.1282,15.1353,2500.0
2009-12-16 12:40:00,21.34,21.35,21.34,21.34,2300.0,15.1282,15.1353,15.1282,15.1282,2300.0
2009-12-16 12:45:00,21.35,21.35,21.34,21.35,2600.0,15.1353,15.1353,15.1282,15.1353,2600.0
2009-12-16 12:50:00,21.35,21.35,21.34,21.34,2600.0,15.1353,15.1353,15.1282,15.1282,2600.0
2009-12-16 12:55:00,21.35,21.35,21.33,21.33,9700.0,15.1353,15.1353,15.1212,15.1212,9700.0
2009-12-16 13:00:00,21.34,21.35,21.34,21.34,2600.0,15.1282,15.1353,15.1282,15.1282,2600.0
2009-12-16 13:05:00,21.35,21.35,21.33,21.34,23900.0,15.1353,15.1353,15.1212,15.1282,23900.0
2009-12-16 13:10:00,21.33,21.35,21.33,21.35,3000.0,15.1212,15.1353,15.1212,15.1353,3000.0
2009-12-16 13:15:00,21.35,21.36,21.34,21.36,3800.0,15.1353,15.1424,15.1282,15.1424,3800.0
2009-12-16 13:20:00,21.36,21.38,21.36,21.38,2900.0,15.1424,15.1566,15.1424,15.1566,2900.0
2009-12-16 13:25:00,21.38,21.4,21.38,21.4,2700.0,15.1566,15.1708,15.1566,15.1708,2700.0
2009-12-16 13:30:00,21.4,21.4,21.4,21.4,300.0,15.1708,15.1708,15.1708,15.1708,300.0
2009-12-16 13:35:00,21.4,21.41,21.39,21.4,5200.0,15.1708,15.1779,15.1637,15.1708,5200.0
2009-12-16 13:40:00,21.41,21.41,21.39,21.39,10200.0,15.1779,15.1779,15.1637,15.1637,10200.0
2009-12-16 13:45:00,21.39,21.39,21.38,21.39,1400.0,15.1637,15.1637,15.1566,15.1637,1400.0
2009-12-16 13:50:00,21.38,21.39,21.38,21.39,6300.0,15.1566,15.1637,15.1566,15.1637,6300.0
2009-12-16 13:55:00,21.39,21.39,21.37,21.38,8000.0,15.1637,15.1637,15.1495,15.1566,8000.0
2009-12-16 14:00:00,21.38,21.39,21.37,21.37,44700.0,15.1566,15.1637,15.1495,15.1495,44700.0
2009-12-16 14:05:00,21.37,21.38,21.34,21.34,17500.0,15.1495,15.1566,15.1282,15.1282,17500.0
2009-12-16 14:10:00,21.34,21.36,21.34,21.36,11700.0,15.1282,15.1424,15.1282,15.1424,11700.0
2009-12-16 14:15:00,21.36,21.38,21.33,21.35,27900.0,15.1424,15.1566,15.1212,15.1353,27900.0
2009-12-16 14:20:00,21.35,21.35,21.29,21.29,23300.0,15.1353,15.1353,15.0928,15.0928,23300.0
2009-12-16 14:25:00,21.3,21.34,21.3,21.34,9300.0,15.0999,15.1282,15.0999,15.1282,9300.0
2009-12-16 14:30:00,21.34,21.36,21.34,21.34,17000.0,15.1282,15.1424,15.1282,15.1282,17000.0
2009-12-16 14:35:00,21.35,21.38,21.34,21.37,8700.0,15.1353,15.1566,15.1282,15.1495,8700.0
2009-12-16 14:40:00,21.37,21.38,21.33,21.34,30500.0,15.1495,15.1566,15.1212,15.1282,30500.0
2009-12-16 14:45:00,21.35,21.36,21.31,21.34,101900.0,15.1353,15.1424,15.107,15.1282,101900.0
2009-12-16 14:50:00,21.34,21.34,21.3,21.3,32300.0,15.1282,15.1282,15.0999,15.0999,32300.0
2009-12-16 14:55:00,21.3,21.32,21.28,21.32,38600.0,15.0999,15.1141,15.0857,15.1141,38600.0
2009-12-16 15:00:00,21.31,21.32,21.29,21.29,31900.0,15.107,15.1141,15.0928,15.0928,31900.0
2009-12-16 15:05:00,21.29,21.31,21.29,21.3,18400.0,15.0928,15.107,15.0928,15.0999,18400.0
2009-12-16 15:10:00,21.29,21.3,21.29,21.3,5700.0,15.0928,15.0999,15.0928,15.0999,5700.0
2009-12-16 15:15:00,21.3,21.32,21.26,21.32,29800.0,15.0999,15.1141,15.0715,15.1141,29800.0
2009-12-16 15:20:00,21.32,21.32,21.26,21.26,28100.0,15.1141,15.1141,15.0715,15.0715,28100.0
2009-12-16 15:25:00,21.26,21.27,21.2,21.2,28100.0,15.0715,15.0786,15.029,15.029,28100.0
2009-12-16 15:30:00,21.21,21.23,21.2,21.23,10900.0,15.0361,15.0503,15.029,15.0503,10900.0
2009-12-16 15:35:00,21.23,21.3,21.22,21.3,24200.0,15.0503,15.0999,15.0432,15.0999,24200.0
2009-12-16 15:40:00,21.3,21.3,21.27,21.29,51600.0,15.0999,15.0999,15.0786,15.0928,51600.0
2009-12-16 15:45:00,21.28,21.31,21.26,21.31,99500.0,15.0857,15.107,15.0715,15.107,99500.0
2009-12-16 15:50:00,21.31,21.33,21.3,21.32,99300.0,15.107,15.1212,15.0999,15.1141,99300.0
2009-12-16 15:55:00,21.32,21.33,21.3,21.32,172500.0,15.1141,15.1212,15.0999,15.1141,172500.0
2009-12-17 09:30:00,21.11,21.25,21.11,21.24,13800.0,14.9652,15.0644,14.9652,15.0574,13800.0
2009-12-17 09:35:00,21.25,21.28,21.23,21.23,36000.0,15.0644,15.0857,15.0503,15.0503,36000.0
2009-12-17 09:40:00,21.23,21.25,21.19,21.24,27200.0,15.0503,15.0644,15.0219,15.0574,27200.0
2009-12-17 09:45:00,21.23,21.26,21.21,21.25,21300.0,15.0503,15.0715,15.0361,15.0644,21300.0
2009-12-17 09:50:00,21.25,21.26,21.17,21.18,26400.0,15.0644,15.0715,15.0077,15.0148,26400.0
2009-12-17 09:55:00,21.18,21.2,21.13,21.15,102200.0,15.0148,15.029,14.9794,14.9936,102200.0
2009-12-17 10:00:00,21.16,21.23,21.12,21.13,202500.0,15.0006,15.0503,14.9723,14.9794,202500.0
2009-12-17 10:05:00,21.14,21.24,21.13,21.24,118700.0,14.9865,15.0574,14.9794,15.0574,118700.0
2009-12-17 10:10:00,21.24,21.26,21.24,21.25,21200.0,15.0574,15.0715,15.0574,15.0644,21200.0
2009-12-17 10:15:00,21.24,21.25,21.23,21.24,19000.0,15.0574,15.0644,15.0503,15.0574,19000.0
2009-12-17 10:20:00,21.25,21.34,21.25,21.34,43300.0,15.0644,15.1282,15.0644,15.1282,43300.0
2009-12-17 10:25:00,21.35,21.35,21.31,21.32,59800.0,15.1353,15.1353,15.107,15.1141,59800.0
2009-12-17 10:30:00,21.33,21.33,21.3,21.31,99400.0,15.1212,15.1212,15.0999,15.107,99400.0
2009-12-17 10:35:00,21.31,21.33,21.28,21.3,169400.0,15.107,15.1212,15.0857,15.0999,169400.0
2009-12-17 10:40:00,21.3,21.33,21.29,21.33,66500.0,15.0999,15.1212,15.0928,15.1212,66500.0
2009-12-17 10:45:00,21.32,21.34,21.32,21.33,19900.0,15.1141,15.1282,15.1141,15.1212,19900.0
2009-12-17 10:50:00,21.33,21.34,21.32,21.32,17900.0,15.1212,15.1282,15.1141,15.1141,17900.0
2009-12-17 10:55:00,21.33,21.39,21.32,21.38,24400.0,15.1212,15.1637,15.1141,15.1566,24400.0
2009-12-17 11:00:00,21.39,21.4,21.37,21.38,19100.0,15.1637,15.1708,15.1495,15.1566,19100.0
2009-12-17 11:05:00,21.37,21.38,21.35,21.35,12000.0,15.1495,15.1566,15.1353,15.1353,12000.0
2009-12-17 11:10:00,21.35,21.36,21.33,21.33,27300.0,15.1353,15.1424,15.1212,15.1212,27300.0
2009-12-17 11:15:00,21.33,21.33,21.32,21.32,17700.0,15.1212,15.1212,15.1141,15.1141,17700.0
2009-12-17 11:20:00,21.33,21.33,21.31,21.32,20700.0,15.1212,15.1212,15.107,15.1141,20700.0
2009-12-17 11:25:00,21.32,21.34,21.3,21.32,123800.0,15.1141,15.1282,15.0999,15.1141,123800.0
2009-12-17 11:30:00,21.33,21.33,21.31,21.32,53000.0,15.1212,15.1212,15.107,15.1141,53000.0
2009-12-17 11:35:00,21.32,21.33,21.32,21.32,36000.0,15.1141,15.1212,15.1141,15.1141,36000.0
2009-12-17 11:40:00,21.32,21.33,21.28,21.28,91700.0,15.1141,15.1212,15.0857,15.0857,91700.0
2009-12-17 11:45:00,21.28,21.29,21.27,21.27,65900.0,15.0857,15.0928,15.0786,15.0786,65900.0
2009-12-17 11:50:00,21.28,21.32,21.28,21.31,104200.0,15.0857,15.1141,15.0857,15.107,104200.0
2009-12-17 11:55:00,21.3,21.33,21.3,21.33,30000.0,15.0999,15.1212,15.0999,15.1212,30000.0
2009-12-17 12:00:00,21.32,21.32,21.28,21.28,6500.0,15.1141,15.1141,15.0857,15.0857,6500.0
2009-12-17 12:05:00,21.28,21.29,21.26,21.28,4900.0,15.0857,15.0928,15.0715,15.0857,4900.0
2009-12-17 12:10:00,21.27,21.28,21.26,21.27,3300.0,15.0786,15.0857,15.0715,15.0786,3300.0
2009-12-17 12:15:00,21.26,21.27,21.25,21.27,9400.0,15.0715,15.0786,15.0644,15.0786,9400.0
2009-12-17 12:20:00,21.26,21.26,21.24,21.25,4400.0,15.0715,15.0715,15.0574,15.0644,4400.0
2009-12-17 12:25:00,21.25,21.26,21.25,21.26,3500.0,15.0644,15.0715,15.0644,15.0715,3500.0
2009-12-17 12:30:00,21.27,21.27,21.26,21.26,9100.0,15.0786,15.0786,15.0715,15.0715,9100.0
2009-12-17 12:35:00,21.26,21.27,21.23,21.23,5100.0,15.0715,15.0786,15.0503,15.0503,5100.0
2009-12-17 12:40:00,21.23,21.23,21.2,21.2,6200.0,15.0503,15.0503,15.029,15.029,6200.0
2009-12-17 12:45:00,21.18,21.18,21.14,21.15,10500.0,15.0148,15.0148,14.9865,14.9936,10500.0
2009-12-17 12:50:00,21.16,21.18,21.16,21.18,13000.0,15.0006,15.0148,15.0006,15.0148,13000.0
2009-12-17 12:55:00,21.18,21.19,21.17,21.18,3400.0,15.0148,15.0219,15.0077,15.0148,3400.0
2009-12-17 13:00:00,21.19,21.21,21.18,21.21,58300.0,15.0219,15.0361,15.0148,15.0361,58300.0
2009-12-17 13:05:00,21.2,21.21,21.2,21.21,8700.0,15.029,15.0361,15.029,15.0361,8700.0
2009-12-17 13:10:00,21.2,21.23,21.2,21.2,73900.0,15.029,15.0503,15.029,15.029,73900.0
2009-12-17 13:15:00,21.2,21.2,21.2,21.2,1700.0,15.029,15.029,15.029,15.029,1700.0
2009-12-17 13:20:00,21.2,21.21,21.2,21.2,20000.0,15.029,15.0361,15.029,15.029,20000.0
2009-12-17 13:25:00,21.2,21.22,21.19,21.22,10400.0,15.029,15.0432,15.0219,15.0432,10400.0
2009-12-17 13:30:00,21.23,21.26,21.23,21.25,29000.0,15.0503,15.0715,15.0503,15.0644,29000.0
2009-12-17 13:35:00,21.25,21.25,21.25,21.25,400.0,15.0644,15.0644,15.0644,15.0644,400.0
2009-12-17 13:40:00,21.26,21.26,21.26,21.26,1300.0,15.0715,15.0715,15.0715,15.0715,1300.0
2009-12-17 13:45:00,21.27,21.27,21.26,21.26,11200.0,15.0786,15.0786,15.0715,15.0715,11200.0
2009-12-17 13:50:00,21.26,21.27,21.26,21.26,9300.0,15.0715,15.0786,15.0715,15.0715,9300.0
2009-12-17 13:55:00,21.27,21.27,21.26,21.27,2100.0,15.0786,15.0786,15.0715,15.0786,2100.0
2009-12-17 14:00:00,21.26,21.27,21.26,21.27,1400.0,15.0715,15.0786,15.0715,15.0786,1400.0
2009-12-17 14:05:00,21.27,21.28,21.27,21.28,700.0,15.0786,15.0857,15.0786,15.0857,700.0
2009-12-17 14:10:00,21.28,21.28,21.27,21.27,4600.0,15.0857,15.0857,15.0786,15.0786,4600.0
2009-12-17 14:15:00,21.28,21.28,21.25,21.25,4000.0,15.0857,15.0857,15.0644,15.0644,4000.0
2009-12-17 14:20:00,21.26,21.27,21.26,21.26,3900.0,15.0715,15.0786,15.0715,15.0715,3900.0
2009-12-17 14:25:00,21.27,21.27,21.25,21.25,1400.0,15.0786,15.0786,15.0644,15.0644,1400.0
2009-12-17 14:30:00,21.25,21.26,21.25,21.26,2900.0,15.0644,15.0715,15.0644,15.0715,2900.0
2009-12-17 14:35:00,21.26,21.27,21.26,21.27,5500.0,15.0715,15.0786,15.0715,15.0786,5500.0
2009-12-17 14:40:00,21.27,21.27,21.24,21.24,6600.0,15.0786,15.0786,15.0574,15.0574,6600.0
2009-12-17 14:45:00,21.24,21.24,21.23,21.23,4400.0,15.0574,15.0574,15.0503,15.0503,4400.0
2009-12-17 14:50:00,21.23,21.25,21.22,21.25,7400.0,15.0503,15.0644,15.0432,15.0644,7400.0
2009-12-17 14:55:00,21.24,21.25,21.24,21.25,3700.0,15.0574,15.0644,15.0574,15.0644,3700.0
2009-12-17 15:00:00,21.25,21.26,21.25,21.26,6400.0,15.0644,15.0715,15.0644,15.0715,6400.0
2009-12-17 15:05:00,21.26,21.26,21.26,21.26,2600.0,15.0715,15.0715,15.0715,15.0715,2600.0
2009-12-17 15:10:00,21.26,21.26,21.2,21.2,10500.0,15.0715,15.0715,15.029,15.029,10500.0
2009-12-17 15:15:00,21.2,21.23,21.2,21.23,29100.0,15.029,15.0503,15.029,15.0503,29100.0
2009-12-17 15:20:00,21.24,21.25,21.23,21.23,11100.0,15.0574,15.0644,15.0503,15.0503,11100.0
2009-12-17 15:25:00,21.24,21.24,21.22,21.22,7100.0,15.0574,15.0574,15.0432,15.0432,7100.0
2009-12-17 15:30:00,21.22,21.26,21.22,21.25,59900.0,15.0432,15.0715,15.0432,15.0644,59900.0
2009-12-17 15:35:00,21.25,21.25,21.23,21.24,26600.0,15.0644,15.0644,15.0503,15.0574,26600.0
2009-12-17 15:40:00,21.24,21.27,21.23,21.25,93400.0,15.0574,15.0786,15.0503,15.0644,93400.0
2009-12-17 15:45:00,21.25,21.26,21.23,21.24,86400.0,15.0644,15.0715,15.0503,15.0574,86400.0
2009-12-17 15:50:00,21.24,21.24,21.2,21.2,90600.0,15.0574,15.0574,15.029,15.029,90600.0
2009-12-17 15:55:00,21.2,21.21,21.18,21.2,149600.0,15.029,15.0361,15.0148,15.029,149600.0
2009-12-18 09:30:00,21.24,21.47,21.19,21.23,68700.0,15.0869,15.2502,15.0514,15.0798,68700.0
2009-12-18 09:35:00,21.22,21.28,21.18,21.27,34300.0,15.0727,15.1153,15.0443,15.1082,34300.0
2009-12-18 09:40:00,21.26,21.29,21.23,21.28,27100.0,15.1011,15.1224,15.0798,15.1153,27100.0
2009-12-18 09:45:00,21.28,21.35,21.28,21.32,47100.0,15.1153,15.165,15.1153,15.1437,47100.0
2009-12-18 09:50:00,21.32,21.32,21.28,21.29,7500.0,15.1437,15.1437,15.1153,15.1224,7500.0
2009-12-18 09:55:00,21.28,21.31,21.25,21.28,35600.0,15.1153,15.1366,15.094,15.1153,35600.0
2009-12-18 10:00:00,21.29,21.31,21.26,21.26,20600.0,15.1224,15.1366,15.1011,15.1011,20600.0
2009-12-18 10:05:00,21.26,21.32,21.23,21.28,75600.0,15.1011,15.1437,15.0798,15.1153,75600.0
2009-12-18 10:10:00,21.27,21.3,21.26,21.3,56800.0,15.1082,15.1295,15.1011,15.1295,56800.0
2009-12-18 10:15:00,21.29,21.32,21.26,21.29,72500.0,15.1224,15.1437,15.1011,15.1224,72500.0
2009-12-18 10:20:00,21.29,21.29,21.24,21.26,38000.0,15.1224,15.1224,15.0869,15.1011,38000.0
2009-12-18 10:25:00,21.27,21.32,21.27,21.29,20800.0,15.1082,15.1437,15.1082,15.1224,20800.0
2009-12-18 10:30:00,21.29,21.31,21.28,21.31,17500.0,15.1224,15.1366,15.1153,15.1366,17500.0
2009-12-18 10:35:00,21.3,21.3,21.27,21.29,37600.0,15.1295,15.1295,15.1082,15.1224,37600.0
2009-12-18 10:40:00,21.28,21.3,21.28,21.29,24700.0,15.1153,15.1295,15.1153,15.1224,24700.0
2009-12-18 10:45:00,21.29,21.29,21.22,21.23,16100.0,15.1224,15.1224,15.0727,15.0798,16100.0
2009-12-18 10:50:00,21.22,21.22,21.18,21.2,27900.0,15.0727,15.0727,15.0443,15.0585,27900.0
2009-12-18 10:55:00,21.2,21.23,21.19,21.22,35300.0,15.0585,15.0798,15.0514,15.0727,35300.0
2009-12-18 11:00:00,21.22,21.23,21.21,21.22,12800.0,15.0727,15.0798,15.0656,15.0727,12800.0
2009-12-18 11:05:00,21.22,21.23,21.21,21.22,18600.0,15.0727,15.0798,15.0656,15.0727,18600.0
2009-12-18 11:10:00,21.22,21.26,21.22,21.25,70500.0,15.0727,15.1011,15.0727,15.094,70500.0
2009-12-18 11:15:00,21.25,21.31,21.24,21.31,147700.0,15.094,15.1366,15.0869,15.1366,147700.0
2009-12-18 11:20:00,21.32,21.37,21.3,21.35,135900.0,15.1437,15.1792,15.1295,15.165,135900.0
2009-12-18 11:25:00,21.35,21.36,21.33,21.33,18800.0,15.165,15.1721,15.1508,15.1508,18800.0
2009-12-18 11:30:00,21.33,21.35,21.33,21.34,24000.0,15.1508,15.165,15.1508,15.1579,24000.0
2009-12-18 11:35:00,21.34,21.34,21.3,21.31,26400.0,15.1579,15.1579,15.1295,15.1366,26400.0
2009-12-18 11:40:00,21.31,21.31,21.29,21.3,13900.0,15.1366,15.1366,15.1224,15.1295,13900.0
2009-12-18 11:45:00,21.3,21.31,21.28,21.3,13600.0,15.1295,15.1366,15.1153,15.1295,13600.0
2009-12-18 11:50:00,21.3,21.32,21.3,21.31,12800.0,15.1295,15.1437,15.1295,15.1366,12800.0
2009-12-18 11:55:00,21.31,21.33,21.3,21.32,8000.0,15.1366,15.1508,15.1295,15.1437,8000.0
2009-12-18 12:00:00,21.32,21.33,21.31,21.32,5500.0,15.1437,15.1508,15.1366,15.1437,5500.0
2009-12-18 12:05:00,21.31,21.33,21.31,21.33,6800.0,15.1366,15.1508,15.1366,15.1508,6800.0
2009-12-18 12:10:00,21.33,21.33,21.32,21.33,5600.0,15.1508,15.1508,15.1437,15.1508,5600.0
2009-12-18 12:15:00,21.33,21.34,21.32,21.33,19200.0,15.1508,15.1579,15.1437,15.1508,19200.0
2009-12-18 12:20:00,21.32,21.33,21.31,21.33,7200.0,15.1437,15.1508,15.1366,15.1508,7200.0
2009-12-18 12:25:00,21.33,21.33,21.32,21.32,500.0,15.1508,15.1508,15.1437,15.1437,500.0
2009-12-18 12:30:00,21.33,21.35,21.33,21.35,4600.0,15.1508,15.165,15.1508,15.165,4600.0
2009-12-18 12:35:00,21.36,21.36,21.34,21.36,6000.0,15.1721,15.1721,15.1579,15.1721,6000.0
2009-12-18 12:40:00,21.36,21.37,21.34,21.37,96800.0,15.1721,15.1792,15.1579,15.1792,96800.0
2009-12-18 12:45:00,21.37,21.38,21.36,21.38,10000.0,15.1792,15.1863,15.1721,15.1863,10000.0
2009-12-18 12:50:00,21.38,21.41,21.38,21.41,12600.0,15.1863,15.2076,15.1863,15.2076,12600.0
2009-12-18 12:55:00,21.41,21.42,21.4,21.41,5100.0,15.2076,15.2147,15.2005,15.2076,5100.0
2009-12-18 13:00:00,21.41,21.42,21.41,21.42,5600.0,15.2076,15.2147,15.2076,15.2147,5600.0
2009-12-18 13:05:00,21.42,21.45,21.42,21.45,13500.0,15.2147,15.236,15.2147,15.236,13500.0
2009-12-18 13:10:00,21.45,21.48,21.44,21.48,5000.0,15.236,15.2574,15.2289,15.2574,5000.0
2009-12-18 13:15:00,21.48,21.49,21.48,21.49,30000.0,15.2574,15.2645,15.2574,15.2645,30000.0
2009-12-18 13:20:00,21.49,21.53,21.49,21.52,28500.0,15.2645,15.2929,15.2645,15.2858,28500.0
2009-12-18 13:25:00,21.52,21.58,21.52,21.56,60100.0,15.2858,15.3284,15.2858,15.3142,60100.0
2009-12-18 13:30:00,21.56,21.57,21.55,21.55,19500.0,15.3142,15.3213,15.3071,15.3071,19500.0
2009-12-18 13:35:00,21.55,21.56,21.52,21.52,26500.0,15.3071,15.3142,15.2858,15.2858,26500.0
2009-12-18 13:40:00,21.52,21.54,21.51,21.54,16900.0,15.2858,15.3,15.2787,15.3,16900.0
2009-12-18 13:45:00,21.53,21.54,21.52,21.52,10600.0,15.2929,15.3,15.2858,15.2858,10600.0
2009-12-18 13:50:00,21.52,21.52,21.48,21.49,50000.0,15.2858,15.2858,15.2574,15.2645,50000.0
2009-12-18 13:55:00,21.49,21.51,21.48,21.5,66200.0,15.2645,15.2787,15.2574,15.2716,66200.0
2009-12-18 14:00:00,21.5,21.51,21.49,21.51,33300.0,15.2716,15.2787,15.2645,15.2787,33300.0
2009-12-18 14:05:00,21.51,21.51,21.5,21.5,3800.0,15.2787,15.2787,15.2716,15.2716,3800.0
2009-12-18 14:10:00,21.5,21.51,21.5,21.5,8700.0,15.2716,15.2787,15.2716,15.2716,8700.0
2009-12-18 14:15:00,21.5,21.5,21.49,21.5,17200.0,15.2716,15.2716,15.2645,15.2716,17200.0
2009-12-18 14:20:00,21.5,21.51,21.49,21.51,19000.0,15.2716,15.2787,15.2645,15.2787,19000.0
2009-12-18 14:25:00,21.5,21.51,21.5,21.51,16800.0,15.2716,15.2787,15.2716,15.2787,16800.0
2009-12-18 14:30:00,21.5,21.51,21.49,21.5,15800.0,15.2716,15.2787,15.2645,15.2716,15800.0
2009-12-18 14:35:00,21.5,21.52,21.49,21.52,15600.0,15.2716,15.2858,15.2645,15.2858,15600.0
2009-12-18 14:40:00,21.53,21.54,21.53,21.54,5100.0,15.2929,15.3,15.2929,15.3,5100.0
2009-12-18 14:45:00,21.54,21.55,21.52,21.52,22000.0,15.3,15.3071,15.2858,15.2858,22000.0
2009-12-18 14:50:00,21.52,21.54,21.52,21.53,23300.0,15.2858,15.3,15.2858,15.2929,23300.0
2009-12-18 14:55:00,21.54,21.55,21.53,21.55,44300.0,15.3,15.3071,15.2929,15.3071,44300.0
2009-12-18 15:00:00,21.56,21.58,21.55,21.57,33400.0,15.3142,15.3284,15.3071,15.3213,33400.0
2009-12-18 15:05:00,21.58,21.6,21.58,21.58,22300.0,15.3284,15.3426,15.3284,15.3284,22300.0
2009-12-18 15:10:00,21.58,21.6,21.58,21.59,25700.0,15.3284,15.3426,15.3284,15.3355,25700.0
2009-12-18 15:15:00,21.58,21.62,21.58,21.61,39300.0,15.3284,15.3568,15.3284,15.3497,39300.0
2009-12-18 15:20:00,21.6,21.64,21.6,21.62,25800.0,15.3426,15.371,15.3426,15.3568,25800.0
2009-12-18 15:25:00,21.64,21.64,21.62,21.62,15800.0,15.371,15.371,15.3568,15.3568,15800.0
2009-12-18 15:30:00,21.62,21.63,21.58,21.62,28000.0,15.3568,15.3639,15.3284,15.3568,28000.0
2009-12-18 15:35:00,21.62,21.62,21.61,21.62,41000.0,15.3568,15.3568,15.3497,15.3568,41000.0
2009-12-18 15:40:00,21.62,21.67,21.62,21.67,50100.0,15.3568,15.3923,15.3568,15.3923,50100.0
2009-12-18 15:45:00,21.67,21.68,21.62,21.62,109700.0,15.3923,15.3994,15.3568,15.3568,109700.0
2009-12-18 15:50:00,21.63,21.77,21.63,21.77,73100.0,15.3639,15.4633,15.3639,15.4633,73100.0
2009-12-18 15:55:00,21.78,21.83,21.75,21.81,130300.0,15.4704,15.506,15.4491,15.4918,130300.0
2009-12-21 09:30:00,21.94,22.0,21.85,22.0,136500.0,15.5841,15.6267,15.5202,15.6267,136500.0
2009-12-21 09:35:00,21.99,22.05,21.96,21.98,181100.0,15.6196,15.6622,15.5983,15.6125,181100.0
2009-12-21 09:40:00,21.99,22.01,21.89,21.89,45000.0,15.6196,15.6338,15.5486,15.5486,45000.0
2009-12-21 09:45:00,21.9,21.91,21.86,21.86,43700.0,15.5557,15.5628,15.5273,15.5273,43700.0
2009-12-21 09:50:00,21.85,21.86,21.81,21.81,29300.0,15.5202,15.5273,15.4918,15.4918,29300.0
2009-12-21 09:55:00,21.81,21.82,21.76,21.78,86400.0,15.4918,15.4989,15.4562,15.4704,86400.0
2009-12-21 10:00:00,21.79,21.86,21.78,21.86,105200.0,15.4775,15.5273,15.4704,15.5273,105200.0
2009-12-21 10:05:00,21.86,21.87,21.85,21.85,17000.0,15.5273,15.5344,15.5202,15.5202,17000.0
2009-12-21 10:10:00,21.85,21.91,21.85,21.91,21300.0,15.5202,15.5628,15.5202,15.5628,21300.0
2009-12-21 10:15:00,21.91,21.93,21.91,21.92,24300.0,15.5628,15.577,15.5628,15.5699,24300.0
2009-12-21 10:20:00,21.92,21.94,21.91,21.94,27700.0,15.5699,15.5841,15.5628,15.5841,27700.0
2009-12-21 10:25:00,21.93,21.96,21.93,21.94,13200.0,15.577,15.5983,15.577,15.5841,13200.0
2009-12-21 10:30:00,21.93,21.95,21.93,21.93,12900.0,15.577,15.5912,15.577,15.577,12900.0
2009-12-21 10:35:00,21.92,21.94,21.92,21.94,5900.0,15.5699,15.5841,15.5699,15.5841,5900.0
2009-12-21 10:40:00,21.94,21.94,21.91,21.91,8900.0,15.5841,15.5841,15.5628,15.5628,8900.0
2009-12-21 10:45:00,21.91,21.92,21.87,21.89,11500.0,15.5628,15.5699,15.5344,15.5486,11500.0
2009-12-21 10:50:00,21.88,21.9,21.88,21.88,8900.0,15.5415,15.5557,15.5415,15.5415,8900.0
2009-12-21 10:55:00,21.89,21.9,21.88,21.89,15700.0,15.5486,15.5557,15.5415,15.5486,15700.0
2009-12-21 11:00:00,21.89,21.89,21.88,21.89,5200.0,15.5486,15.5486,15.5415,15.5486,5200.0
2009-12-21 11:05:00,21.89,21.9,21.88,21.89,7000.0,15.5486,15.5557,15.5415,15.5486,7000.0
2009-12-21 11:10:00,21.89,21.9,21.89,21.89,6800.0,15.5486,15.5557,15.5486,15.5486,6800.0
2009-12-21 11:15:00,21.89,21.9,21.88,21.9,37100.0,15.5486,15.5557,15.5415,15.5557,37100.0
2009-12-21 11:20:00,21.9,21.9,21.88,21.88,9300.0,15.5557,15.5557,15.5415,15.5415,9300.0
2009-12-21 11:25:00,21.88,21.89,21.86,21.86,10400.0,15.5415,15.5486,15.5273,15.5273,10400.0
2009-12-21 11:30:00,21.86,21.89,21.86,21.87,71100.0,15.5273,15.5486,15.5273,15.5344,71100.0
2009-12-21 11:35:00,21.86,21.88,21.86,21.88,11900.0,15.5273,15.5415,15.5273,15.5415,11900.0
2009-12-21 11:40:00,21.88,21.89,21.88,21.89,10000.0,15.5415,15.5486,15.5415,15.5486,10000.0
2009-12-21 11:45:00,21.89,21.9,21.89,21.89,3500.0,15.5486,15.5557,15.5486,15.5486,3500.0
2009-12-21 11:50:00,21.89,21.9,21.89,21.89,5300.0,15.5486,15.5557,15.5486,15.5486,5300.0
2009-12-21 11:55:00,21.89,21.9,21.88,21.88,7400.0,15.5486,15.5557,15.5415,15.5415,7400.0
2009-12-21 12:00:00,21.88,21.9,21.87,21.9,12200.0,15.5415,15.5557,15.5344,15.5557,12200.0
2009-12-21 12:05:00,21.89,21.91,21.89,21.89,8100.0,15.5486,15.5628,15.5486,15.5486,8100.0
2009-12-21 12:10:00,21.89,21.9,21.88,21.88,6200.0,15.5486,15.5557,15.5415,15.5415,6200.0
2009-12-21 12:15:00,21.89,21.93,21.87,21.92,113500.0,15.5486,15.577,15.5344,15.5699,113500.0
2009-12-21 12:20:00,21.93,21.93,21.89,21.89,23500.0,15.577,15.577,15.5486,15.5486,23500.0
2009-12-21 12:25:00,21.9,21.9,21.88,21.88,5600.0,15.5557,15.5557,15.5415,15.5415,5600.0
2009-12-21 12:30:00,21.89,21.89,21.85,21.87,16400.0,15.5486,15.5486,15.5202,15.5344,16400.0
2009-12-21 12:35:00,21.87,21.88,21.87,21.87,5400.0,15.5344,15.5415,15.5344,15.5344,5400.0
2009-12-21 12:40:00,21.86,21.89,21.86,21.88,11300.0,15.5273,15.5486,15.5273,15.5415,11300.0
2009-12-21 12:45:00,21.88,21.89,21.87,21.87,19600.0,15.5415,15.5486,15.5344,15.5344,19600.0
2009-12-21 12:50:00,21.87,21.9,21.87,21.9,6900.0,15.5344,15.5557,15.5344,15.5557,6900.0
2009-12-21 12:55:00,21.9,21.92,21.9,21.91,4300.0,15.5557,15.5699,15.5557,15.5628,4300.0
2009-12-21 13:00:00,21.92,21.92,21.91,21.91,3900.0,15.5699,15.5699,15.5628,15.5628,3900.0
2009-12-21 13:05:00,21.91,21.94,21.91,21.94,6100.0,15.5628,15.5841,15.5628,15.5841,6100.0
2009-12-21 13:10:00,21.93,21.95,21.93,21.94,12800.0,15.577,15.5912,15.577,15.5841,12800.0
2009-12-21 13:15:00,21.94,21.94,21.91,21.93,13600.0,15.5841,15.5841,15.5628,15.577,13600.0
2009-12-21 13:20:00,21.93,21.95,21.93,21.95,4000.0,15.577,15.5912,15.577,15.5912,4000.0
2009-12-21 13:25:00,21.95,21.97,21.95,21.96,6900.0,15.5912,15.6054,15.5912,15.5983,6900.0
2009-12-21 13:30:00,21.97,21.99,21.97,21.99,5800.0,15.6054,15.6196,15.6054,15.6196,5800.0
2009-12-21 13:35:00,21.99,22.0,21.98,22.0,5900.0,15.6196,15.6267,15.6125,15.6267,5900.0
2009-12-21 13:40:00,22.0,22.0,22.0,22.0,3100.0,15.6267,15.6267,15.6267,15.6267,3100.0
2009-12-21 13:45:00,22.0,22.01,22.0,22.0,5800.0,15.6267,15.6338,15.6267,15.6267,5800.0
2009-12-21 13:50:00,22.01,22.03,22.0,22.03,15200.0,15.6338,15.648,15.6267,15.648,15200.0
2009-12-21 13:55:00,22.03,22.04,22.03,22.04,3000.0,15.648,15.6551,15.648,15.6551,3000.0
2009-12-21 14:00:00,22.04,22.04,22.02,22.02,14600.0,15.6551,15.6551,15.6409,15.6409,14600.0
2009-12-21 14:05:00,22.03,22.04,22.02,22.04,9400.0,15.648,15.6551,15.6409,15.6551,9400.0
2009-12-21 14:10:00,22.04,22.07,22.04,22.06,5300.0,15.6551,15.6764,15.6551,15.6693,5300.0
2009-12-21 14:15:00,22.06,22.08,22.06,22.08,22400.0,15.6693,15.6835,15.6693,15.6835,22400.0
2009-12-21 14:20:00,22.07,22.1,22.07,22.09,64500.0,15.6764,15.6977,15.6764,15.6906,64500.0
2009-12-21 14:25:00,22.08,22.1,22.07,22.09,17300.0,15.6835,15.6977,15.6764,15.6906,17300.0
2009-12-21 14:30:00,22.1,22.11,22.09,22.11,6700.0,15.6977,15.7048,15.6906,15.7048,6700.0
2009-12-21 14:35:00,22.1,22.12,22.1,22.11,32400.0,15.6977,15.7119,15.6977,15.7048,32400.0
2009-12-21 14:40:00,22.11,22.12,22.1,22.11,22400.0,15.7048,15.7119,15.6977,15.7048,22400.0
2009-12-21 14:45:00,22.11,22.11,22.1,22.1,20100.0,15.7048,15.7048,15.6977,15.6977,20100.0
2009-12-21 14:50:00,22.1,22.1,22.09,22.1,8800.0,15.6977,15.6977,15.6906,15.6977,8800.0
2009-12-21 14:55:00,22.1,22.1,22.09,22.09,19000.0,15.6977,15.6977,15.6906,15.6906,19000.0
2009-12-21 15:00:00,22.09,22.09,22.06,22.06,16000.0,15.6906,15.6906,15.6693,15.6693,16000.0
2009-12-21 15:05:00,22.06,22.08,22.06,22.07,7900.0,15.6693,15.6835,15.6693,15.6764,7900.0
2009-12-21 15:10:00,22.07,22.08,22.04,22.04,17400.0,15.6764,15.6835,15.6551,15.6551,17400.0
2009-12-21 15:15:00,22.04,22.04,22.0,22.02,56200.0,15.6551,15.6551,15.6267,15.6409,56200.0
2009-12-21 15:20:00,22.02,22.04,22.02,22.04,20800.0,15.6409,15.6551,15.6409,15.6551,20800.0
2009-12-21 15:25:00,22.04,22.06,22.03,22.06,20900.0,15.6551,15.6693,15.648,15.6693,20900.0
2009-12-21 15:30:00,22.06,22.09,22.05,22.08,11400.0,15.6693,15.6906,15.6622,15.6835,11400.0
2009-12-21 15:35:00,22.09,22.12,22.08,22.12,29300.0,15.6906,15.7119,15.6835,15.7119,29300.0
2009-12-21 15:40:00,22.12,22.13,22.1,22.1,28300.0,15.7119,15.7191,15.6977,15.6977,28300.0
2009-12-21 15:45:00,22.11,22.11,22.09,22.09,81700.0,15.7048,15.7048,15.6906,15.6906,81700.0
2009-12-21 15:50:00,22.09,22.14,22.09,22.14,82900.0,15.6906,15.7262,15.6906,15.7262,82900.0
2009-12-21 15:55:00,22.14,22.14,22.11,22.12,135800.0,15.7262,15.7262,15.7048,15.7119,135800.0
2009-12-22 09:30:00,22.11,22.13,22.05,22.1,39700.0,15.7048,15.7191,15.6622,15.6977,39700.0
2009-12-22 09:35:00,22.09,22.16,22.03,22.15,89400.0,15.6906,15.7404,15.648,15.7333,89400.0
2009-12-22 09:40:00,22.15,22.19,22.14,22.16,125300.0,15.7333,15.7617,15.7262,15.7404,125300.0
2009-12-22 09:45:00,22.15,22.17,22.14,22.17,34400.0,15.7333,15.7475,15.7262,15.7475,34400.0
2009-12-22 09:50:00,22.17,22.18,22.16,22.17,17900.0,15.7475,15.7546,15.7404,15.7475,17900.0
2009-12-22 09:55:00,22.18,22.18,22.12,22.12,14200.0,15.7546,15.7546,15.7119,15.7119,14200.0
2009-12-22 10:00:00,22.14,22.3,22.11,22.13,49200.0,15.7262,15.8398,15.7048,15.7191,49200.0
2009-12-22 10:05:00,22.13,22.17,22.13,22.16,25900.0,15.7191,15.7475,15.7191,15.7404,25900.0
2009-12-22 10:10:00,22.17,22.2,22.17,22.18,22800.0,15.7475,15.7688,15.7475,15.7546,22800.0
2009-12-22 10:15:00,22.18,22.21,22.18,22.19,11600.0,15.7546,15.7759,15.7546,15.7617,11600.0
2009-12-22 10:20:00,22.19,22.19,22.17,22.17,15300.0,15.7617,15.7617,15.7475,15.7475,15300.0
2009-12-22 10:25:00,22.18,22.18,22.16,22.16,5500.0,15.7546,15.7546,15.7404,15.7404,5500.0
2009-12-22 10:30:00,22.17,22.26,22.16,22.25,187100.0,15.7475,15.8114,15.7404,15.8043,187100.0
2009-12-22 10:35:00,22.25,22.26,22.23,22.25,75900.0,15.8043,15.8114,15.7901,15.8043,75900.0
2009-12-22 10:40:00,22.26,22.3,22.26,22.27,112000.0,15.8114,15.8398,15.8114,15.8185,112000.0
2009-12-22 10:45:00,22.27,22.28,22.26,22.28,63600.0,15.8185,15.8256,15.8114,15.8256,63600.0
2009-12-22 10:50:00,22.29,22.3,22.28,22.3,64700.0,15.8327,15.8398,15.8256,15.8398,64700.0
2009-12-22 10:55:00,22.3,22.32,22.3,22.32,66600.0,15.8398,15.854,15.8398,15.854,66600.0
2009-12-22 11:00:00,22.31,22.32,22.29,22.31,33400.0,15.8469,15.854,15.8327,15.8469,33400.0
2009-12-22 11:05:00,22.32,22.34,22.32,22.34,28400.0,15.854,15.8682,15.854,15.8682,28400.0
2009-12-22 11:10:00,22.34,22.34,22.32,22.34,46800.0,15.8682,15.8682,15.854,15.8682,46800.0
2009-12-22 11:15:00,22.34,22.42,22.34,22.41,176000.0,15.8682,15.925,15.8682,15.9179,176000.0
2009-12-22 11:20:00,22.4,22.41,22.34,22.35,37500.0,15.9108,15.9179,15.8682,15.8753,37500.0
2009-12-22 11:25:00,22.37,22.37,22.35,22.35,8500.0,15.8895,15.8895,15.8753,15.8753,8500.0
2009-12-22 11:30:00,22.35,22.35,22.35,22.35,36800.0,15.8753,15.8753,15.8753,15.8753,36800.0
2009-12-22 11:35:00,22.36,22.37,22.35,22.35,11900.0,15.8824,15.8895,15.8753,15.8753,11900.0
2009-12-22 11:40:00,22.35,22.35,22.34,22.34,2700.0,15.8753,15.8753,15.8682,15.8682,2700.0
2009-12-22 11:45:00,22.35,22.35,22.34,22.34,2900.0,15.8753,15.8753,15.8682,15.8682,2900.0
2009-12-22 11:50:00,22.34,22.35,22.33,22.34,14200.0,15.8682,15.8753,15.8611,15.8682,14200.0
2009-12-22 11:55:00,22.33,22.34,22.32,22.34,7400.0,15.8611,15.8682,15.854,15.8682,7400.0
2009-12-22 12:00:00,22.34,22.34,22.32,22.33,2400.0,15.8682,15.8682,15.854,15.8611,2400.0
2009-12-22 12:05:00,22.34,22.34,22.33,22.34,900.0,15.8682,15.8682,15.8611,15.8682,900.0
2009-12-22 12:10:00,22.33,22.33,22.33,22.33,3600.0,15.8611,15.8611,15.8611,15.8611,3600.0
2009-12-22 12:15:00,22.32,22.33,22.32,22.33,1700.0,15.854,15.8611,15.854,15.8611,1700.0
2009-12-22 12:20:00,22.33,22.33,22.32,22.32,800.0,15.8611,15.8611,15.854,15.854,800.0
2009-12-22 12:25:00,22.32,22.34,22.32,22.34,1100.0,15.854,15.8682,15.854,15.8682,1100.0
2009-12-22 12:30:00,22.34,22.36,22.33,22.35,2400.0,15.8682,15.8824,15.8611,15.8753,2400.0
2009-12-22 12:35:00,22.35,22.36,22.34,22.34,5100.0,15.8753,15.8824,15.8682,15.8682,5100.0
2009-12-22 12:40:00,22.34,22.34,22.32,22.32,4600.0,15.8682,15.8682,15.854,15.854,4600.0
2009-12-22 12:45:00,22.32,22.33,22.31,22.31,1900.0,15.854,15.8611,15.8469,15.8469,1900.0
2009-12-22 12:50:00,22.32,22.32,22.31,22.32,11900.0,15.854,15.854,15.8469,15.854,11900.0
2009-12-22 12:55:00,22.32,22.34,22.32,22.33,18500.0,15.854,15.8682,15.854,15.8611,18500.0
2009-12-22 13:00:00,22.33,22.34,22.31,22.33,14800.0,15.8611,15.8682,15.8469,15.8611,14800.0
2009-12-22 13:05:00,22.33,22.38,22.33,22.38,71900.0,15.8611,15.8966,15.8611,15.8966,71900.0
2009-12-22 13:10:00,22.37,22.38,22.36,22.36,7300.0,15.8895,15.8966,15.8824,15.8824,7300.0
2009-12-22 13:15:00,22.36,22.36,22.35,22.35,2800.0,15.8824,15.8824,15.8753,15.8753,2800.0
2009-12-22 13:20:00,22.35,22.36,22.34,22.34,5500.0,15.8753,15.8824,15.8682,15.8682,5500.0
2009-12-22 13:25:00,22.35,22.36,22.34,22.35,4600.0,15.8753,15.8824,15.8682,15.8753,4600.0
2009-12-22 13:30:00,22.36,22.36,22.35,22.35,15300.0,15.8824,15.8824,15.8753,15.8753,15300.0
2009-12-22 13:35:00,22.35,22.36,22.34,22.36,13800.0,15.8753,15.8824,15.8682,15.8824,13800.0
2009-12-22 13:40:00,22.36,22.37,22.35,22.35,6300.0,15.8824,15.8895,15.8753,15.8753,6300.0
2009-12-22 13:45:00,22.35,22.36,22.34,22.34,4400.0,15.8753,15.8824,15.8682,15.8682,4400.0
2009-12-22 13:50:00,22.34,22.35,22.33,22.34,16200.0,15.8682,15.8753,15.8611,15.8682,16200.0
2009-12-22 13:55:00,22.35,22.36,22.33,22.36,38600.0,15.8753,15.8824,15.8611,15.8824,38600.0
2009-12-22 14:00:00,22.36,22.36,22.33,22.34,20100.0,15.8824,15.8824,15.8611,15.8682,20100.0
2009-12-22 14:05:00,22.35,22.35,22.34,22.35,4600.0,15.8753,15.8753,15.8682,15.8753,4600.0
2009-12-22 14:10:00,22.34,22.35,22.33,22.33,5800.0,15.8682,15.8753,15.8611,15.8611,5800.0
2009-12-22 14:15:00,22.33,22.37,22.33,22.35,37200.0,15.8611,15.8895,15.8611,15.8753,37200.0
2009-12-22 14:20:00,22.35,22.36,22.34,22.35,39500.0,15.8753,15.8824,15.8682,15.8753,39500.0
2009-12-22 14:25:00,22.34,22.37,22.34,22.36,12400.0,15.8682,15.8895,15.8682,15.8824,12400.0
2009-12-22 14:30:00,22.37,22.37,22.36,22.37,4000.0,15.8895,15.8895,15.8824,15.8895,4000.0
2009-12-22 14:35:00,22.37,22.37,22.35,22.35,5600.0,15.8895,15.8895,15.8753,15.8753,5600.0
2009-12-22 14:40:00,22.35,22.35,22.34,22.35,3400.0,15.8753,15.8753,15.8682,15.8753,3400.0
2009-12-22 14:45:00,22.34,22.35,22.33,22.33,2500.0,15.8682,15.8753,15.8611,15.8611,2500.0
2009-12-22 14:50:00,22.33,22.34,22.32,22.33,3500.0,15.8611,15.8682,15.854,15.8611,3500.0
2009-12-22 14:55:00,22.32,22.34,22.32,22.33,6200.0,15.854,15.8682,15.854,15.8611,6200.0
2009-12-22 15:00:00,22.34,22.34,22.32,22.33,3900.0,15.8682,15.8682,15.854,15.8611,3900.0
2009-12-22 15:05:00,22.32,22.34,22.32,22.34,33800.0,15.854,15.8682,15.854,15.8682,33800.0
2009-12-22 15:10:00,22.33,22.34,22.31,22.32,43400.0,15.8611,15.8682,15.8469,15.854,43400.0
2009-12-22 15:15:00,22.32,22.34,22.31,22.34,20700.0,15.854,15.8682,15.8469,15.8682,20700.0
2009-12-22 15:20:00,22.33,22.35,22.33,22.34,4600.0,15.8611,15.8753,15.8611,15.8682,4600.0
2009-12-22 15:25:00,22.35,22.37,22.34,22.36,40300.0,15.8753,15.8895,15.8682,15.8824,40300.0
2009-12-22 15:30:00,22.37,22.37,22.35,22.36,14900.0,15.8895,15.8895,15.8753,15.8824,14900.0
2009-12-22 15:35:00,22.36,22.39,22.35,22.37,50300.0,15.8824,15.9037,15.8753,15.8895,50300.0
2009-12-22 15:40:00,22.36,22.37,22.35,22.37,85600.0,15.8824,15.8895,15.8753,15.8895,85600.0
2009-12-22 15:45:00,22.36,22.39,22.36,22.39,111600.0,15.8824,15.9037,15.8824,15.9037,111600.0
2009-12-22 15:50:00,22.38,22.39,22.36,22.36,90400.0,15.8966,15.9037,15.8824,15.8824,90400.0
2009-12-22 15:55:00,22.36,22.38,22.33,22.34,146900.0,15.8824,15.8966,15.8611,15.8682,146900.0
2009-12-23 09:30:00,22.33,22.5,22.33,22.5,39300.0,15.8611,15.9819,15.8611,15.9819,39300.0
2009-12-23 09:35:00,22.51,22.52,22.48,22.51,12200.0,15.989,15.9961,15.9677,15.989,12200.0
2009-12-23 09:40:00,22.5,22.53,22.48,22.52,27700.0,15.9819,16.0032,15.9677,15.9961,27700.0
2009-12-23 09:45:00,22.52,22.54,22.51,22.54,22000.0,15.9961,16.0103,15.989,16.0103,22000.0
2009-12-23 09:50:00,22.53,22.58,22.53,22.57,61200.0,16.0032,16.0387,16.0032,16.0316,61200.0
2009-12-23 09:55:00,22.57,22.58,22.55,22.55,30500.0,16.0316,16.0387,16.0174,16.0174,30500.0
2009-12-23 10:00:00,22.55,22.55,22.46,22.5,82700.0,16.0174,16.0174,15.9535,15.9819,82700.0
2009-12-23 10:05:00,22.49,22.52,22.48,22.51,64400.0,15.9748,15.9961,15.9677,15.989,64400.0
2009-12-23 10:10:00,22.51,22.56,22.51,22.54,41900.0,15.989,16.0245,15.989,16.0103,41900.0
2009-12-23 10:15:00,22.55,22.56,22.53,22.55,46000.0,16.0174,16.0245,16.0032,16.0174,46000.0
2009-12-23 10:20:00,22.55,22.56,22.52,22.52,18600.0,16.0174,16.0245,15.9961,15.9961,18600.0
2009-12-23 10:25:00,22.51,22.53,22.49,22.5,51000.0,15.989,16.0032,15.9748,15.9819,51000.0
2009-12-23 10:30:00,22.5,22.52,22.48,22.52,22200.0,15.9819,15.9961,15.9677,15.9961,22200.0
2009-12-23 10:35:00,22.51,22.54,22.5,22.53,68500.0,15.989,16.0103,15.9819,16.0032,68500.0
2009-12-23 10:40:00,22.53,22.53,22.5,22.5,13500.0,16.0032,16.0032,15.9819,15.9819,13500.0
2009-12-23 10:45:00,22.51,22.52,22.5,22.51,40500.0,15.989,15.9961,15.9819,15.989,40500.0
2009-12-23 10:50:00,22.51,22.51,22.49,22.51,13600.0,15.989,15.989,15.9748,15.989,13600.0
2009-12-23 10:55:00,22.5,22.51,22.5,22.51,5600.0,15.9819,15.989,15.9819,15.989,5600.0
2009-12-23 11:00:00,22.51,22.51,22.5,22.51,7700.0,15.989,15.989,15.9819,15.989,7700.0
2009-12-23 11:05:00,22.51,22.52,22.5,22.5,19500.0,15.989,15.9961,15.9819,15.9819,19500.0
2009-12-23 11:10:00,22.51,22.52,22.5,22.52,6800.0,15.989,15.9961,15.9819,15.9961,6800.0
2009-12-23 11:15:00,22.51,22.54,22.5,22.52,20900.0,15.989,16.0103,15.9819,15.9961,20900.0
2009-12-23 11:20:00,22.53,22.56,22.52,22.55,15300.0,16.0032,16.0245,15.9961,16.0174,15300.0
2009-12-23 11:25:00,22.55,22.56,22.54,22.54,12600.0,16.0174,16.0245,16.0103,16.0103,12600.0
2009-12-23 11:30:00,22.54,22.56,22.52,22.56,11900.0,16.0103,16.0245,15.9961,16.0245,11900.0
2009-12-23 11:35:00,22.56,22.57,22.53,22.56,18300.0,16.0245,16.0316,16.0032,16.0245,18300.0
2009-12-23 11:40:00,22.57,22.57,22.56,22.56,12100.0,16.0316,16.0316,16.0245,16.0245,12100.0
2009-12-23 11:45:00,22.55,22.56,22.5,22.52,298700.0,16.0174,16.0245,15.9819,15.9961,298700.0
2009-12-23 11:50:00,22.51,22.52,22.5,22.51,6100.0,15.989,15.9961,15.9819,15.989,6100.0
2009-12-23 11:55:00,22.51,22.52,22.5,22.52,6300.0,15.989,15.9961,15.9819,15.9961,6300.0
2009-12-23 12:00:00,22.52,22.52,22.51,22.52,5800.0,15.9961,15.9961,15.989,15.9961,5800.0
2009-12-23 12:05:00,22.52,22.52,22.49,22.49,7700.0,15.9961,15.9961,15.9748,15.9748,7700.0
2009-12-23 12:10:00,22.49,22.49,22.43,22.44,65200.0,15.9748,15.9748,15.9321,15.9392,65200.0
2009-12-23 12:15:00,22.45,22.45,22.43,22.45,15800.0,15.9463,15.9463,15.9321,15.9463,15800.0
2009-12-23 12:20:00,22.44,22.45,22.43,22.43,2600.0,15.9392,15.9463,15.9321,15.9321,2600.0
2009-12-23 12:25:00,22.43,22.44,22.43,22.44,2500.0,15.9321,15.9392,15.9321,15.9392,2500.0
2009-12-23 12:30:00,22.44,22.44,22.43,22.44,1800.0,15.9392,15.9392,15.9321,15.9392,1800.0
2009-12-23 12:35:00,22.44,22.44,22.42,22.43,12400.0,15.9392,15.9392,15.925,15.9321,12400.0
2009-12-23 12:40:00,22.44,22.44,22.43,22.44,2000.0,15.9392,15.9392,15.9321,15.9392,2000.0
2009-12-23 12:45:00,22.44,22.45,22.43,22.45,2800.0,15.9392,15.9463,15.9321,15.9463,2800.0
2009-12-23 12:50:00,22.45,22.49,22.44,22.49,14300.0,15.9463,15.9748,15.9392,15.9748,14300.0
2009-12-23 12:55:00,22.48,22.49,22.46,22.47,4000.0,15.9677,15.9748,15.9535,15.9606,4000.0
2009-12-23 13:00:00,22.46,22.47,22.45,22.46,6400.0,15.9535,15.9606,15.9463,15.9535,6400.0
2009-12-23 13:05:00,22.47,22.47,22.46,22.46,1300.0,15.9606,15.9606,15.9535,15.9535,1300.0
2009-12-23 13:10:00,22.47,22.48,22.47,22.48,1300.0,15.9606,15.9677,15.9606,15.9677,1300.0
2009-12-23 13:15:00,22.47,22.48,22.47,22.47,2400.0,15.9606,15.9677,15.9606,15.9606,2400.0
2009-12-23 13:20:00,22.47,22.49,22.46,22.49,31100.0,15.9606,15.9748,15.9535,15.9748,31100.0
2009-12-23 13:25:00,22.48,22.49,22.47,22.48,31900.0,15.9677,15.9748,15.9606,15.9677,31900.0
2009-12-23 13:30:00,22.48,22.5,22.47,22.49,33900.0,15.9677,15.9819,15.9606,15.9748,33900.0
2009-12-23 13:35:00,22.5,22.5,22.48,22.49,41800.0,15.9819,15.9819,15.9677,15.9748,41800.0
2009-12-23 13:40:00,22.49,22.49,22.48,22.49,14100.0,15.9748,15.9748,15.9677,15.9748,14100.0
2009-12-23 13:45:00,22.49,22.52,22.49,22.51,41800.0,15.9748,15.9961,15.9748,15.989,41800.0
2009-12-23 13:50:00,22.52,22.52,22.5,22.5,38700.0,15.9961,15.9961,15.9819,15.9819,38700.0
2009-12-23 13:55:00,22.51,22.51,22.49,22.5,30700.0,15.989,15.989,15.9748,15.9819,30700.0
2009-12-23 14:00:00,22.5,22.5,22.49,22.5,21400.0,15.9819,15.9819,15.9748,15.9819,21400.0
2009-12-23 14:05:00,22.49,22.49,22.48,22.49,35700.0,15.9748,15.9748,15.9677,15.9748,35700.0
2009-12-23 14:10:00,22.48,22.49,22.48,22.48,25600.0,15.9677,15.9748,15.9677,15.9677,25600.0
2009-12-23 14:15:00,22.48,22.49,22.47,22.47,28300.0,15.9677,15.9748,15.9606,15.9606,28300.0
2009-12-23 14:20:00,22.47,22.47,22.46,22.47,24600.0,15.9606,15.9606,15.9535,15.9606,24600.0
2009-12-23 14:25:00,22.47,22.47,22.44,22.44,32900.0,15.9606,15.9606,15.9392,15.9392,32900.0
2009-12-23 14:30:00,22.44,22.45,22.44,22.44,39200.0,15.9392,15.9463,15.9392,15.9392,39200.0
2009-12-23 14:35:00,22.44,22.44,22.43,22.44,38100.0,15.9392,15.9392,15.9321,15.9392,38100.0
2009-12-23 14:40:00,22.44,22.46,22.43,22.45,21400.0,15.9392,15.9535,15.9321,15.9463,21400.0
2009-12-23 14:45:00,22.46,22.47,22.45,22.46,28500.0,15.9535,15.9606,15.9463,15.9535,28500.0
2009-12-23 14:50:00,22.47,22.47,22.46,22.47,38000.0,15.9606,15.9606,15.9535,15.9606,38000.0
2009-12-23 14:55:00,22.47,22.48,22.46,22.47,16800.0,15.9606,15.9677,15.9535,15.9606,16800.0
2009-12-23 15:00:00,22.47,22.47,22.44,22.44,105200.0,15.9606,15.9606,15.9392,15.9392,105200.0
2009-12-23 15:05:00,22.43,22.43,22.41,22.42,46000.0,15.9321,15.9321,15.9179,15.925,46000.0
2009-12-23 15:10:00,22.42,22.42,22.41,22.42,22800.0,15.925,15.925,15.9179,15.925,22800.0
2009-12-23 15:15:00,22.41,22.42,22.4,22.42,38400.0,15.9179,15.925,15.9108,15.925,38400.0
2009-12-23 15:20:00,22.41,22.42,22.4,22.41,27100.0,15.9179,15.925,15.9108,15.9179,27100.0
2009-12-23 15:25:00,22.41,22.41,22.39,22.39,28800.0,15.9179,15.9179,15.9037,15.9037,28800.0
2009-12-23 15:30:00,22.4,22.4,22.35,22.37,90800.0,15.9108,15.9108,15.8753,15.8895,90800.0
2009-12-23 15:35:00,22.37,22.37,22.36,22.36,47200.0,15.8895,15.8895,15.8824,15.8824,47200.0
2009-12-23 15:40:00,22.37,22.39,22.36,22.36,131900.0,15.8895,15.9037,15.8824,15.8824,131900.0
2009-12-23 15:45:00,22.35,22.36,22.34,22.35,71200.0,15.8753,15.8824,15.8682,15.8753,71200.0
2009-12-23 15:50:00,22.35,22.37,22.33,22.37,128600.0,15.8753,15.8895,15.8611,15.8895,128600.0
2009-12-23 15:55:00,22.36,22.4,22.36,22.4,156000.0,15.8824,15.9108,15.8824,15.9108,156000.0
2009-12-24 09:30:00,22.37,22.5,22.37,22.49,34800.0,15.8895,15.9819,15.8895,15.9748,34800.0
2009-12-24 09:35:00,22.49,22.5,22.44,22.47,59700.0,15.9748,15.9819,15.9392,15.9606,59700.0
2009-12-24 09:40:00,22.47,22.5,22.46,22.5,11600.0,15.9606,15.9819,15.9535,15.9819,11600.0
2009-12-24 09:45:00,22.48,22.5,22.46,22.48,30200.0,15.9677,15.9819,15.9535,15.9677,30200.0
2009-12-24 09:50:00,22.47,22.53,22.47,22.52,31500.0,15.9606,16.0032,15.9606,15.9961,31500.0
2009-12-24 09:55:00,22.52,22.54,22.51,22.53,19000.0,15.9961,16.0103,15.989,16.0032,19000.0
2009-12-24 10:00:00,22.53,22.55,22.52,22.54,22100.0,16.0032,16.0174,15.9961,16.0103,22100.0
2009-12-24 10:05:00,22.54,22.55,22.52,22.52,11400.0,16.0103,16.0174,15.9961,15.9961,11400.0
2009-12-24 10:10:00,22.52,22.53,22.52,22.53,14100.0,15.9961,16.0032,15.9961,16.0032,14100.0
2009-12-24 10:15:00,22.52,22.56,22.52,22.55,49700.0,15.9961,16.0245,15.9961,16.0174,49700.0
2009-12-24 10:20:00,22.56,22.57,22.54,22.55,25800.0,16.0245,16.0316,16.0103,16.0174,25800.0
2009-12-24 10:25:00,22.55,22.56,22.54,22.54,18300.0,16.0174,16.0245,16.0103,16.0103,18300.0
2009-12-24 10:30:00,22.54,22.56,22.53,22.55,20100.0,16.0103,16.0245,16.0032,16.0174,20100.0
2009-12-24 10:35:00,22.54,22.57,22.54,22.57,15800.0,16.0103,16.0316,16.0103,16.0316,15800.0
2009-12-24 10:40:00,22.57,22.57,22.56,22.57,13300.0,16.0316,16.0316,16.0245,16.0316,13300.0
2009-12-24 10:45:00,22.57,22.59,22.55,22.55,21600.0,16.0316,16.0458,16.0174,16.0174,21600.0
2009-12-24 10:50:00,22.55,22.57,22.54,22.57,22100.0,16.0174,16.0316,16.0103,16.0316,22100.0
2009-12-24 10:55:00,22.56,22.6,22.56,22.59,106200.0,16.0245,16.0529,16.0245,16.0458,106200.0
2009-12-24 11:00:00,22.59,22.59,22.57,22.57,24000.0,16.0458,16.0458,16.0316,16.0316,24000.0
2009-12-24 11:05:00,22.58,22.59,22.57,22.58,15900.0,16.0387,16.0458,16.0316,16.0387,15900.0
2009-12-24 11:10:00,22.58,22.59,22.58,22.59,12900.0,16.0387,16.0458,16.0387,16.0458,12900.0
2009-12-24 11:15:00,22.58,22.59,22.57,22.57,20900.0,16.0387,16.0458,16.0316,16.0316,20900.0
2009-12-24 11:20:00,22.58,22.6,22.57,22.57,18900.0,16.0387,16.0529,16.0316,16.0316,18900.0
2009-12-24 11:25:00,22.58,22.6,22.58,22.59,13900.0,16.0387,16.0529,16.0387,16.0458,13900.0
2009-12-24 11:30:00,22.59,22.6,22.58,22.58,3600.0,16.0458,16.0529,16.0387,16.0387,3600.0
2009-12-24 11:35:00,22.58,22.59,22.58,22.58,3500.0,16.0387,16.0458,16.0387,16.0387,3500.0
2009-12-24 11:40:00,22.58,22.6,22.57,22.6,41000.0,16.0387,16.0529,16.0316,16.0529,41000.0
2009-12-24 11:45:00,22.59,22.6,22.59,22.6,6700.0,16.0458,16.0529,16.0458,16.0529,6700.0
2009-12-24 11:50:00,22.59,22.6,22.59,22.59,5300.0,16.0458,16.0529,16.0458,16.0458,5300.0
2009-12-24 11:55:00,22.59,22.6,22.53,22.55,120800.0,16.0458,16.0529,16.0032,16.0174,120800.0
2009-12-24 12:00:00,22.55,22.56,22.55,22.55,54100.0,16.0174,16.0245,16.0174,16.0174,54100.0
2009-12-24 12:05:00,22.55,22.57,22.55,22.56,35800.0,16.0174,16.0316,16.0174,16.0245,35800.0
2009-12-24 12:10:00,22.56,22.6,22.56,22.59,48300.0,16.0245,16.0529,16.0245,16.0458,48300.0
2009-12-24 12:15:00,22.59,22.61,22.58,22.6,48200.0,16.0458,16.06,16.0387,16.0529,48200.0
2009-12-24 12:20:00,22.6,22.63,22.6,22.62,106400.0,16.0529,16.0742,16.0529,16.0671,106400.0
2009-12-24 12:25:00,22.62,22.63,22.62,22.63,2500.0,16.0671,16.0742,16.0671,16.0742,2500.0
2009-12-24 12:30:00,22.62,22.63,22.62,22.63,2700.0,16.0671,16.0742,16.0671,16.0742,2700.0
2009-12-24 12:35:00,22.63,22.64,22.61,22.62,27400.0,16.0742,16.0813,16.06,16.0671,27400.0
2009-12-24 12:40:00,22.61,22.62,22.58,22.59,47700.0,16.06,16.0671,16.0387,16.0458,47700.0
2009-12-24 12:45:00,22.59,22.61,22.58,22.61,80300.0,16.0458,16.06,16.0387,16.06,80300.0
2009-12-24 12:50:00,22.6,22.62,22.59,22.61,65900.0,16.0529,16.0671,16.0458,16.06,65900.0
2009-12-24 12:55:00,22.6,22.63,22.59,22.63,103800.0,16.0529,16.0742,16.0458,16.0742,103800.0
2009-12-28 09:30:00,22.72,22.72,22.59,22.6,3600.0,16.1381,16.1381,16.0458,16.0529,3600.0
2009-12-28 09:35:00,22.6,22.65,22.6,22.61,8700.0,16.0529,16.0884,16.0529,16.06,8700.0
2009-12-28 09:40:00,22.63,22.64,22.6,22.61,19400.0,16.0742,16.0813,16.0529,16.06,19400.0
2009-12-28 09:45:00,22.62,22.63,22.6,22.62,22900.0,16.0671,16.0742,16.0529,16.0671,22900.0
2009-12-28 09:50:00,22.62,22.64,22.62,22.63,41900.0,16.0671,16.0813,16.0671,16.0742,41900.0
2009-12-28 09:55:00,22.63,22.67,22.63,22.65,81600.0,16.0742,16.1026,16.0742,16.0884,81600.0
2009-12-28 10:00:00,22.66,22.67,22.64,22.67,102600.0,16.0955,16.1026,16.0813,16.1026,102600.0
2009-12-28 10:05:00,22.67,22.67,22.65,22.65,21700.0,16.1026,16.1026,16.0884,16.0884,21700.0
2009-12-28 10:10:00,22.65,22.66,22.65,22.65,96300.0,16.0884,16.0955,16.0884,16.0884,96300.0
2009-12-28 10:15:00,22.66,22.67,22.64,22.66,67900.0,16.0955,16.1026,16.0813,16.0955,67900.0
2009-12-28 10:20:00,22.65,22.67,22.65,22.65,33400.0,16.0884,16.1026,16.0884,16.0884,33400.0
2009-12-28 10:25:00,22.65,22.7,22.65,22.67,108900.0,16.0884,16.1239,16.0884,16.1026,108900.0
2009-12-28 10:30:00,22.68,22.69,22.66,22.66,85400.0,16.1097,16.1168,16.0955,16.0955,85400.0
2009-12-28 10:35:00,22.66,22.67,22.65,22.67,43200.0,16.0955,16.1026,16.0884,16.1026,43200.0
2009-12-28 10:40:00,22.67,22.69,22.67,22.69,45200.0,16.1026,16.1168,16.1026,16.1168,45200.0
2009-12-28 10:45:00,22.68,22.69,22.67,22.69,38700.0,16.1097,16.1168,16.1026,16.1168,38700.0
2009-12-28 10:50:00,22.69,22.7,22.68,22.68,34400.0,16.1168,16.1239,16.1097,16.1097,34400.0
2009-12-28 10:55:00,22.69,22.7,22.68,22.7,12400.0,16.1168,16.1239,16.1097,16.1239,12400.0
2009-12-28 11:00:00,22.7,22.71,22.69,22.71,33700.0,16.1239,16.131,16.1168,16.131,33700.0
2009-12-28 11:05:00,22.7,22.71,22.7,22.7,18800.0,16.1239,16.131,16.1239,16.1239,18800.0
2009-12-28 11:10:00,22.7,22.71,22.69,22.69,34300.0,16.1239,16.131,16.1168,16.1168,34300.0
2009-12-28 11:15:00,22.69,22.69,22.66,22.66,19400.0,16.1168,16.1168,16.0955,16.0955,19400.0
2009-12-28 11:20:00,22.67,22.68,22.66,22.67,19000.0,16.1026,16.1097,16.0955,16.1026,19000.0
2009-12-28 11:25:00,22.68,22.68,22.67,22.67,14500.0,16.1097,16.1097,16.1026,16.1026,14500.0
2009-12-28 11:30:00,22.67,22.68,22.67,22.67,10000.0,16.1026,16.1097,16.1026,16.1026,10000.0
2009-12-28 11:35:00,22.68,22.69,22.67,22.68,13300.0,16.1097,16.1168,16.1026,16.1097,13300.0
2009-12-28 11:40:00,22.69,22.7,22.68,22.69,13500.0,16.1168,16.1239,16.1097,16.1168,13500.0
2009-12-28 11:45:00,22.69,22.69,22.68,22.69,8700.0,16.1168,16.1168,16.1097,16.1168,8700.0
2009-12-28 11:50:00,22.69,22.69,22.66,22.66,17500.0,16.1168,16.1168,16.0955,16.0955,17500.0
2009-12-28 11:55:00,22.67,22.67,22.66,22.67,12900.0,16.1026,16.1026,16.0955,16.1026,12900.0
2009-12-28 12:00:00,22.67,22.67,22.66,22.67,13000.0,16.1026,16.1026,16.0955,16.1026,13000.0
2009-12-28 12:05:00,22.67,22.67,22.66,22.67,6100.0,16.1026,16.1026,16.0955,16.1026,6100.0
2009-12-28 12:10:00,22.66,22.67,22.66,22.67,8400.0,16.0955,16.1026,16.0955,16.1026,8400.0
2009-12-28 12:15:00,22.67,22.68,22.66,22.67,14300.0,16.1026,16.1097,16.0955,16.1026,14300.0
2009-12-28 12:20:00,22.67,22.67,22.65,22.65,4600.0,16.1026,16.1026,16.0884,16.0884,4600.0
2009-12-28 12:25:00,22.66,22.67,22.66,22.67,9700.0,16.0955,16.1026,16.0955,16.1026,9700.0
2009-12-28 12:30:00,22.67,22.67,22.64,22.65,11500.0,16.1026,16.1026,16.0813,16.0884,11500.0
2009-12-28 12:35:00,22.65,22.66,22.64,22.65,9900.0,16.0884,16.0955,16.0813,16.0884,9900.0
2009-12-28 12:40:00,22.65,22.65,22.65,22.65,6500.0,16.0884,16.0884,16.0884,16.0884,6500.0
2009-12-28 12:45:00,22.66,22.66,22.64,22.65,11700.0,16.0955,16.0955,16.0813,16.0884,11700.0
2009-12-28 12:50:00,22.64,22.66,22.64,22.66,6500.0,16.0813,16.0955,16.0813,16.0955,6500.0
2009-12-28 12:55:00,22.66,22.67,22.65,22.67,6800.0,16.0955,16.1026,16.0884,16.1026,6800.0
2009-12-28 13:00:00,22.67,22.67,22.65,22.66,18100.0,16.1026,16.1026,16.0884,16.0955,18100.0
2009-12-28 13:05:00,22.67,22.67,22.65,22.66,7400.0,16.1026,16.1026,16.0884,16.0955,7400.0
2009-12-28 13:10:00,22.66,22.66,22.64,22.65,6100.0,16.0955,16.0955,16.0813,16.0884,6100.0
2009-12-28 13:15:00,22.64,22.65,22.64,22.65,2300.0,16.0813,16.0884,16.0813,16.0884,2300.0
2009-12-28 13:20:00,22.65,22.66,22.64,22.66,39000.0,16.0884,16.0955,16.0813,16.0955,39000.0
2009-12-28 13:25:00,22.66,22.66,22.64,22.64,12200.0,16.0955,16.0955,16.0813,16.0813,12200.0
2009-12-28 13:30:00,22.64,22.64,22.62,22.62,19400.0,16.0813,16.0813,16.0671,16.0671,19400.0
2009-12-28 13:35:00,22.63,22.63,22.61,22.62,19100.0,16.0742,16.0742,16.06,16.0671,19100.0
2009-12-28 13:40:00,22.62,22.62,22.6,22.61,7100.0,16.0671,16.0671,16.0529,16.06,7100.0
2009-12-28 13:45:00,22.61,22.61,22.6,22.6,4300.0,16.06,16.06,16.0529,16.0529,4300.0
2009-12-28 13:50:00,22.6,22.61,22.6,22.61,3200.0,16.0529,16.06,16.0529,16.06,3200.0
2009-12-28 13:55:00,22.61,22.61,22.6,22.61,8900.0,16.06,16.06,16.0529,16.06,8900.0
2009-12-28 14:00:00,22.61,22.61,22.58,22.58,12500.0,16.06,16.06,16.0387,16.0387,12500.0
2009-12-28 14:05:00,22.55,22.55,22.54,22.54,5700.0,16.0174,16.0174,16.0103,16.0103,5700.0
2009-12-28 14:10:00,22.54,22.54,22.5,22.51,13700.0,16.0103,16.0103,15.9819,15.989,13700.0
2009-12-28 14:15:00,22.51,22.52,22.51,22.51,5100.0,15.989,15.9961,15.989,15.989,5100.0
2009-12-28 14:20:00,22.51,22.51,22.5,22.5,5900.0,15.989,15.989,15.9819,15.9819,5900.0
2009-12-28 14:25:00,22.5,22.52,22.5,22.52,21900.0,15.9819,15.9961,15.9819,15.9961,21900.0
2009-12-28 14:30:00,22.53,22.55,22.52,22.55,6100.0,16.0032,16.0174,15.9961,16.0174,6100.0
2009-12-28 14:35:00,22.55,22.56,22.54,22.55,72800.0,16.0174,16.0245,16.0103,16.0174,72800.0
2009-12-28 14:40:00,22.56,22.56,22.54,22.54,8600.0,16.0245,16.0245,16.0103,16.0103,8600.0
2009-12-28 14:45:00,22.55,22.56,22.53,22.56,37000.0,16.0174,16.0245,16.0032,16.0245,37000.0
2009-12-28 14:50:00,22.56,22.57,22.55,22.57,3800.0,16.0245,16.0316,16.0174,16.0316,3800.0
2009-12-28 14:55:00,22.57,22.57,22.56,22.57,6100.0,16.0316,16.0316,16.0245,16.0316,6100.0
2009-12-28 15:00:00,22.57,22.57,22.57,22.57,6100.0,16.0316,16.0316,16.0316,16.0316,6100.0
2009-12-28 15:05:00,22.57,22.57,22.56,22.57,7300.0,16.0316,16.0316,16.0245,16.0316,7300.0
2009-12-28 15:10:00,22.57,22.58,22.57,22.57,3300.0,16.0316,16.0387,16.0316,16.0316,3300.0
2009-12-28 15:15:00,22.58,22.58,22.57,22.58,4000.0,16.0387,16.0387,16.0316,16.0387,4000.0
2009-12-28 15:20:00,22.58,22.58,22.57,22.57,6400.0,16.0387,16.0387,16.0316,16.0316,6400.0
2009-12-28 15:25:00,22.57,22.57,22.53,22.53,28800.0,16.0316,16.0316,16.0032,16.0032,28800.0
2009-12-28 15:30:00,22.53,22.54,22.52,22.53,12400.0,16.0032,16.0103,15.9961,16.0032,12400.0
2009-12-28 15:35:00,22.54,22.55,22.53,22.54,33500.0,16.0103,16.0174,16.0032,16.0103,33500.0
2009-12-28 15:40:00,22.55,22.57,22.54,22.57,49000.0,16.0174,16.0316,16.0103,16.0316,49000.0
2009-12-28 15:45:00,22.57,22.57,22.52,22.52,51300.0,16.0316,16.0316,15.9961,15.9961,51300.0
2009-12-28 15:50:00,22.52,22.57,22.51,22.56,76300.0,15.9961,16.0316,15.989,16.0245,76300.0
2009-12-28 15:55:00,22.56,22.57,22.55,22.56,107300.0,16.0245,16.0316,16.0174,16.0245,107300.0
2009-12-29 09:30:00,22.58,22.62,22.53,22.62,12800.0,16.0387,16.0671,16.0032,16.0671,12800.0
2009-12-29 09:35:00,22.61,22.65,22.58,22.58,10800.0,16.06,16.0884,16.0387,16.0387,10800.0
2009-12-29 09:40:00,22.57,22.58,22.56,22.56,10800.0,16.0316,16.0387,16.0245,16.0245,10800.0
2009-12-29 09:45:00,22.55,22.57,22.53,22.55,19300.0,16.0174,16.0316,16.0032,16.0174,19300.0
2009-12-29 09:50:00,22.55,22.56,22.53,22.55,28500.0,16.0174,16.0245,16.0032,16.0174,28500.0
2009-12-29 09:55:00,22.55,22.57,22.55,22.57,12400.0,16.0174,16.0316,16.0174,16.0316,12400.0
2009-12-29 10:00:00,22.57,22.6,22.56,22.6,15000.0,16.0316,16.0529,16.0245,16.0529,15000.0
2009-12-29 10:05:00,22.59,22.59,22.56,22.57,14700.0,16.0458,16.0458,16.0245,16.0316,14700.0
2009-12-29 10:10:00,22.58,22.62,22.58,22.62,12500.0,16.0387,16.0671,16.0387,16.0671,12500.0
2009-12-29 10:15:00,22.61,22.65,22.61,22.64,18500.0,16.06,16.0884,16.06,16.0813,18500.0
2009-12-29 10:20:00,22.65,22.66,22.65,22.66,11100.0,16.0884,16.0955,16.0884,16.0955,11100.0
2009-12-29 10:25:00,22.66,22.67,22.66,22.67,13400.0,16.0955,16.1026,16.0955,16.1026,13400.0
2009-12-29 10:30:00,22.68,22.69,22.67,22.69,37600.0,16.1097,16.1168,16.1026,16.1168,37600.0
2009-12-29 10:35:00,22.7,22.72,22.7,22.7,39200.0,16.1239,16.1381,16.1239,16.1239,39200.0
2009-12-29 10:40:00,22.71,22.71,22.69,22.71,28900.0,16.131,16.131,16.1168,16.131,28900.0
2009-12-29 10:45:00,22.7,22.72,22.7,22.72,23400.0,16.1239,16.1381,16.1239,16.1381,23400.0
2009-12-29 10:50:00,22.72,22.72,22.7,22.71,12500.0,16.1381,16.1381,16.1239,16.131,12500.0
2009-12-29 10:55:00,22.71,22.71,22.69,22.7,45000.0,16.131,16.131,16.1168,16.1239,45000.0
2009-12-29 11:00:00,22.7,22.71,22.68,22.71,34100.0,16.1239,16.131,16.1097,16.131,34100.0
2009-12-29 11:05:00,22.7,22.71,22.7,22.7,7700.0,16.1239,16.131,16.1239,16.1239,7700.0
2009-12-29 11:10:00,22.71,22.71,22.68,22.68,96000.0,16.131,16.131,16.1097,16.1097,96000.0
2009-12-29 11:15:00,22.69,22.69,22.67,22.68,26500.0,16.1168,16.1168,16.1026,16.1097,26500.0
2009-12-29 11:20:00,22.69,22.69,22.68,22.69,16000.0,16.1168,16.1168,16.1097,16.1168,16000.0
2009-12-29 11:25:00,22.69,22.7,22.68,22.68,7400.0,16.1168,16.1239,16.1097,16.1097,7400.0
2009-12-29 11:30:00,22.68,22.71,22.67,22.71,34100.0,16.1097,16.131,16.1026,16.131,34100.0
2009-12-29 11:35:00,22.7,22.74,22.7,22.74,67300.0,16.1239,16.1523,16.1239,16.1523,67300.0
2009-12-29 11:40:00,22.75,22.75,22.73,22.73,8700.0,16.1594,16.1594,16.1452,16.1452,8700.0
2009-12-29 11:45:00,22.72,22.73,22.72,22.72,9200.0,16.1381,16.1452,16.1381,16.1381,9200.0
2009-12-29 11:50:00,22.73,22.74,22.73,22.73,8100.0,16.1452,16.1523,16.1452,16.1452,8100.0
2009-12-29 11:55:00,22.73,22.73,22.71,22.72,10000.0,16.1452,16.1452,16.131,16.1381,10000.0
2009-12-29 12:00:00,22.71,22.71,22.71,22.71,200.0,16.131,16.131,16.131,16.131,200.0
2009-12-29 12:05:00,22.71,22.71,22.71,22.71,1100.0,16.131,16.131,16.131,16.131,1100.0
2009-12-29 12:10:00,22.69,22.69,22.69,22.69,600.0,16.1168,16.1168,16.1168,16.1168,600.0
2009-12-29 12:15:00,22.69,22.69,22.69,22.69,2900.0,16.1168,16.1168,16.1168,16.1168,2900.0
2009-12-29 12:20:00,22.68,22.68,22.68,22.68,5600.0,16.1097,16.1097,16.1097,16.1097,5600.0
2009-12-29 12:25:00,22.69,22.69,22.68,22.68,10300.0,16.1168,16.1168,16.1097,16.1097,10300.0
2009-12-29 12:30:00,22.69,22.69,22.69,22.69,700.0,16.1168,16.1168,16.1168,16.1168,700.0
2009-12-29 12:35:00,22.68,22.68,22.68,22.68,2500.0,16.1097,16.1097,16.1097,16.1097,2500.0
2009-12-29 12:40:00,22.68,22.69,22.68,22.69,200.0,16.1097,16.1168,16.1097,16.1168,200.0
2009-12-29 12:45:00,22.69,22.71,22.68,22.7,2200.0,16.1168,16.131,16.1097,16.1239,2200.0
2009-12-29 12:50:00,22.71,22.72,22.7,22.72,3600.0,16.131,16.1381,16.1239,16.1381,3600.0
2009-12-29 12:55:00,22.71,22.73,22.71,22.72,14100.0,16.131,16.1452,16.131,16.1381,14100.0
2009-12-29 13:00:00,22.72,22.72,22.72,22.72,1700.0,16.1381,16.1381,16.1381,16.1381,1700.0
2009-12-29 13:05:00,22.73,22.73,22.71,22.71,6300.0,16.1452,16.1452,16.131,16.131,6300.0
2009-12-29 13:10:00,22.72,22.72,22.71,22.72,800.0,16.1381,16.1381,16.131,16.1381,800.0
2009-12-29 13:15:00,22.71,22.71,22.7,22.7,1500.0,16.131,16.131,16.1239,16.1239,1500.0
2009-12-29 13:20:00,22.7,22.7,22.7,22.7,300.0,16.1239,16.1239,16.1239,16.1239,300.0
2009-12-29 13:25:00,22.7,22.7,22.69,22.69,2700.0,16.1239,16.1239,16.1168,16.1168,2700.0
2009-12-29 13:30:00,22.69,22.7,22.68,22.7,6900.0,16.1168,16.1239,16.1097,16.1239,6900.0
2009-12-29 13:35:00,22.7,22.7,22.69,22.69,300.0,16.1239,16.1239,16.1168,16.1168,300.0
2009-12-29 13:40:00,22.69,22.7,22.69,22.69,6900.0,16.1168,16.1239,16.1168,16.1168,6900.0
2009-12-29 13:45:00,22.69,22.7,22.69,22.69,6300.0,16.1168,16.1239,16.1168,16.1168,6300.0
2009-12-29 13:50:00,22.69,22.7,22.69,22.69,7900.0,16.1168,16.1239,16.1168,16.1168,7900.0
2009-12-29 13:55:00,22.69,22.7,22.68,22.69,11500.0,16.1168,16.1239,16.1097,16.1168,11500.0
2009-12-29 14:00:00,22.69,22.7,22.68,22.68,12500.0,16.1168,16.1239,16.1097,16.1097,12500.0
2009-12-29 14:05:00,22.69,22.69,22.68,22.69,6900.0,16.1168,16.1168,16.1097,16.1168,6900.0
2009-12-29 14:10:00,22.68,22.69,22.68,22.68,3400.0,16.1097,16.1168,16.1097,16.1097,3400.0
2009-12-29 14:15:00,22.68,22.68,22.68,22.68,900.0,16.1097,16.1097,16.1097,16.1097,900.0
2009-12-29 14:20:00,22.68,22.68,22.66,22.66,10000.0,16.1097,16.1097,16.0955,16.0955,10000.0
2009-12-29 14:25:00,22.66,22.66,22.65,22.65,4200.0,16.0955,16.0955,16.0884,16.0884,4200.0
2009-12-29 14:30:00,22.66,22.66,22.65,22.65,2000.0,16.0955,16.0955,16.0884,16.0884,2000.0
2009-12-29 14:35:00,22.66,22.66,22.65,22.65,3000.0,16.0955,16.0955,16.0884,16.0884,3000.0
2009-12-29 14:40:00,22.65,22.66,22.65,22.65,2800.0,16.0884,16.0955,16.0884,16.0884,2800.0
2009-12-29 14:45:00,22.65,22.66,22.65,22.65,8200.0,16.0884,16.0955,16.0884,16.0884,8200.0
2009-12-29 14:50:00,22.66,22.66,22.64,22.65,6900.0,16.0955,16.0955,16.0813,16.0884,6900.0
2009-12-29 14:55:00,22.65,22.65,22.65,22.65,3500.0,16.0884,16.0884,16.0884,16.0884,3500.0
2009-12-29 15:00:00,22.65,22.67,22.65,22.65,9200.0,16.0884,16.1026,16.0884,16.0884,9200.0
2009-12-29 15:05:00,22.66,22.66,22.64,22.64,5800.0,16.0955,16.0955,16.0813,16.0813,5800.0
2009-12-29 15:10:00,22.65,22.66,22.64,22.64,3200.0,16.0884,16.0955,16.0813,16.0813,3200.0
2009-12-29 15:15:00,22.65,22.66,22.64,22.66,13200.0,16.0884,16.0955,16.0813,16.0955,13200.0
2009-12-29 15:20:00,22.66,22.66,22.65,22.66,3600.0,16.0955,16.0955,16.0884,16.0955,3600.0
2009-12-29 15:25:00,22.65,22.67,22.65,22.67,10400.0,16.0884,16.1026,16.0884,16.1026,10400.0
2009-12-29 15:30:00,22.67,22.67,22.65,22.66,5400.0,16.1026,16.1026,16.0884,16.0955,5400.0
2009-12-29 15:35:00,22.66,22.66,22.65,22.65,6000.0,16.0955,16.0955,16.0884,16.0884,6000.0
2009-12-29 15:40:00,22.65,22.66,22.63,22.64,24500.0,16.0884,16.0955,16.0742,16.0813,24500.0
2009-12-29 15:45:00,22.64,22.67,22.64,22.67,22600.0,16.0813,16.1026,16.0813,16.1026,22600.0
2009-12-29 15:50:00,22.67,22.67,22.64,22.65,27600.0,16.1026,16.1026,16.0813,16.0884,27600.0
2009-12-29 15:55:00,22.65,22.65,22.63,22.65,60000.0,16.0884,16.0884,16.0742,16.0884,60000.0
2009-12-30 09:30:00,22.52,22.59,22.52,22.59,3500.0,15.9961,16.0458,15.9961,16.0458,3500.0
2009-12-30 09:35:00,22.56,22.65,22.56,22.65,6500.0,16.0245,16.0884,16.0245,16.0884,6500.0
2009-12-30 09:40:00,22.65,22.7,22.64,22.64,18700.0,16.0884,16.1239,16.0813,16.0813,18700.0
2009-12-30 09:45:00,22.66,22.75,22.64,22.66,33400.0,16.0955,16.1594,16.0813,16.0955,33400.0
2009-12-30 09:50:00,22.68,22.69,22.67,22.69,27700.0,16.1097,16.1168,16.1026,16.1168,27700.0
2009-12-30 09:55:00,22.69,22.69,22.66,22.67,22800.0,16.1168,16.1168,16.0955,16.1026,22800.0
2009-12-30 10:00:00,22.66,22.67,22.64,22.65,4900.0,16.0955,16.1026,16.0813,16.0884,4900.0
2009-12-30 10:05:00,22.64,22.66,22.6,22.6,13200.0,16.0813,16.0955,16.0529,16.0529,13200.0
2009-12-30 10:10:00,22.6,22.61,22.55,22.57,9500.0,16.0529,16.06,16.0174,16.0316,9500.0
2009-12-30 10:15:00,22.57,22.58,22.57,22.57,22400.0,16.0316,16.0387,16.0316,16.0316,22400.0
2009-12-30 10:20:00,22.57,22.57,22.55,22.55,5700.0,16.0316,16.0316,16.0174,16.0174,5700.0
2009-12-30 10:25:00,22.56,22.59,22.56,22.59,4600.0,16.0245,16.0458,16.0245,16.0458,4600.0
2009-12-30 10:30:00,22.59,22.59,22.57,22.57,3200.0,16.0458,16.0458,16.0316,16.0316,3200.0
2009-12-30 10:35:00,22.57,22.57,22.52,22.52,9200.0,16.0316,16.0316,15.9961,15.9961,9200.0
2009-12-30 10:40:00,22.5,22.5,22.47,22.48,7100.0,15.9819,15.9819,15.9606,15.9677,7100.0
2009-12-30 10:45:00,22.48,22.49,22.47,22.47,1800.0,15.9677,15.9748,15.9606,15.9606,1800.0
2009-12-30 10:50:00,22.47,22.49,22.46,22.48,2800.0,15.9606,15.9748,15.9535,15.9677,2800.0
2009-12-30 10:55:00,22.48,22.48,22.47,22.47,3300.0,15.9677,15.9677,15.9606,15.9606,3300.0
2009-12-30 11:00:00,22.48,22.48,22.42,22.42,47700.0,15.9677,15.9677,15.925,15.925,47700.0
2009-12-30 11:05:00,22.42,22.44,22.42,22.44,26500.0,15.925,15.9392,15.925,15.9392,26500.0
2009-12-30 11:10:00,22.44,22.45,22.41,22.42,84600.0,15.9392,15.9463,15.9179,15.925,84600.0
2009-12-30 11:15:00,22.42,22.42,22.41,22.42,9200.0,15.925,15.925,15.9179,15.925,9200.0
2009-12-30 11:20:00,22.42,22.42,22.38,22.38,38800.0,15.925,15.925,15.8966,15.8966,38800.0
2009-12-30 11:25:00,22.38,22.39,22.36,22.37,27000.0,15.8966,15.9037,15.8824,15.8895,27000.0
2009-12-30 11:30:00,22.37,22.4,22.37,22.4,25300.0,15.8895,15.9108,15.8895,15.9108,25300.0
2009-12-30 11:35:00,22.4,22.41,22.39,22.41,5900.0,15.9108,15.9179,15.9037,15.9179,5900.0
2009-12-30 11:40:00,22.41,22.44,22.41,22.43,43400.0,15.9179,15.9392,15.9179,15.9321,43400.0
2009-12-30 11:45:00,22.43,22.48,22.42,22.48,25000.0,15.9321,15.9677,15.925,15.9677,25000.0
2009-12-30 11:50:00,22.48,22.48,22.44,22.44,175000.0,15.9677,15.9677,15.9392,15.9392,175000.0
2009-12-30 11:55:00,22.45,22.47,22.43,22.47,293300.0,15.9463,15.9606,15.9321,15.9606,293300.0
2009-12-30 12:00:00,22.47,22.48,22.45,22.46,135900.0,15.9606,15.9677,15.9463,15.9535,135900.0
2009-12-30 12:05:00,22.46,22.49,22.46,22.47,19700.0,15.9535,15.9748,15.9535,15.9606,19700.0
2009-12-30 12:10:00,22.48,22.48,22.46,22.46,6500.0,15.9677,15.9677,15.9535,15.9535,6500.0
2009-12-30 12:15:00,22.46,22.47,22.45,22.45,21800.0,15.9535,15.9606,15.9463,15.9463,21800.0
2009-12-30 12:20:00,22.44,22.45,22.44,22.44,5200.0,15.9392,15.9463,15.9392,15.9392,5200.0
2009-12-30 12:25:00,22.44,22.45,22.44,22.44,13900.0,15.9392,15.9463,15.9392,15.9392,13900.0
2009-12-30 12:30:00,22.44,22.44,22.43,22.44,9900.0,15.9392,15.9392,15.9321,15.9392,9900.0
2009-12-30 12:35:00,22.43,22.43,22.42,22.42,23500.0,15.9321,15.9321,15.925,15.925,23500.0
2009-12-30 12:40:00,22.42,22.42,22.4,22.41,20100.0,15.925,15.925,15.9108,15.9179,20100.0
2009-12-30 12:45:00,22.41,22.41,22.4,22.4,3500.0,15.9179,15.9179,15.9108,15.9108,3500.0
2009-12-30 12:50:00,22.41,22.41,22.4,22.4,16900.0,15.9179,15.9179,15.9108,15.9108,16900.0
2009-12-30 12:55:00,22.39,22.4,22.39,22.4,6600.0,15.9037,15.9108,15.9037,15.9108,6600.0
2009-12-30 13:00:00,22.4,22.4,22.39,22.4,9200.0,15.9108,15.9108,15.9037,15.9108,9200.0
2009-12-30 13:05:00,22.41,22.41,22.39,22.4,12100.0,15.9179,15.9179,15.9037,15.9108,12100.0
2009-12-30 13:10:00,22.4,22.4,22.37,22.37,16000.0,15.9108,15.9108,15.8895,15.8895,16000.0
2009-12-30 13:15:00,22.37,22.38,22.37,22.37,3400.0,15.8895,15.8966,15.8895,15.8895,3400.0
2009-12-30 13:20:00,22.37,22.38,22.37,22.38,20700.0,15.8895,15.8966,15.8895,15.8966,20700.0
2009-12-30 13:25:00,22.37,22.38,22.36,22.36,19900.0,15.8895,15.8966,15.8824,15.8824,19900.0
2009-12-30 13:30:00,22.36,22.36,22.33,22.33,6400.0,15.8824,15.8824,15.8611,15.8611,6400.0
2009-12-30 13:35:00,22.34,22.34,22.33,22.33,4600.0,15.8682,15.8682,15.8611,15.8611,4600.0
2009-12-30 13:40:00,22.33,22.37,22.33,22.37,12600.0,15.8611,15.8895,15.8611,15.8895,12600.0
2009-12-30 13:45:00,22.37,22.37,22.36,22.36,5900.0,15.8895,15.8895,15.8824,15.8824,5900.0
2009-12-30 13:50:00,22.36,22.38,22.36,22.38,11500.0,15.8824,15.8966,15.8824,15.8966,11500.0
2009-12-30 13:55:00,22.38,22.38,22.37,22.38,11900.0,15.8966,15.8966,15.8895,15.8966,11900.0
2009-12-30 14:00:00,22.38,22.39,22.38,22.38,6800.0,15.8966,15.9037,15.8966,15.8966,6800.0
2009-12-30 14:05:00,22.39,22.41,22.39,22.41,10700.0,15.9037,15.9179,15.9037,15.9179,10700.0
2009-12-30 14:10:00,22.41,22.41,22.4,22.4,8400.0,15.9179,15.9179,15.9108,15.9108,8400.0
2009-12-30 14:15:00,22.4,22.41,22.39,22.4,11400.0,15.9108,15.9179,15.9037,15.9108,11400.0
2009-12-30 14:20:00,22.39,22.4,22.39,22.4,10100.0,15.9037,15.9108,15.9037,15.9108,10100.0
2009-12-30 14:25:00,22.39,22.41,22.39,22.39,25700.0,15.9037,15.9179,15.9037,15.9037,25700.0
2009-12-30 14:30:00,22.4,22.4,22.39,22.4,4000.0,15.9108,15.9108,15.9037,15.9108,4000.0
2009-12-30 14:35:00,22.4,22.42,22.4,22.42,10300.0,15.9108,15.925,15.9108,15.925,10300.0
2009-12-30 14:40:00,22.42,22.43,22.41,22.43,8800.0,15.925,15.9321,15.9179,15.9321,8800.0
2009-12-30 14:45:00,22.43,22.43,22.42,22.43,15000.0,15.9321,15.9321,15.925,15.9321,15000.0
2009-12-30 14:50:00,22.43,22.43,22.42,22.43,16800.0,15.9321,15.9321,15.925,15.9321,16800.0
2009-12-30 14:55:00,22.43,22.43,22.42,22.43,8900.0,15.9321,15.9321,15.925,15.9321,8900.0
2009-12-30 15:00:00,22.42,22.43,22.42,22.43,9100.0,15.925,15.9321,15.925,15.9321,9100.0
2009-12-30 15:05:00,22.43,22.43,22.42,22.43,9000.0,15.9321,15.9321,15.925,15.9321,9000.0
2009-12-30 15:10:00,22.43,22.43,22.42,22.43,8000.0,15.9321,15.9321,15.925,15.9321,8000.0
2009-12-30 15:15:00,22.43,22.43,22.42,22.43,8100.0,15.9321,15.9321,15.925,15.9321,8100.0
2009-12-30 15:20:00,22.43,22.43,22.42,22.43,26700.0,15.9321,15.9321,15.925,15.9321,26700.0
2009-12-30 15:25:00,22.43,22.43,22.42,22.42,5400.0,15.9321,15.9321,15.925,15.925,5400.0
2009-12-30 15:30:00,22.42,22.43,22.42,22.43,13400.0,15.925,15.9321,15.925,15.9321,13400.0
2009-12-30 15:35:00,22.43,22.43,22.42,22.42,23300.0,15.9321,15.9321,15.925,15.925,23300.0
2009-12-30 15:40:00,22.42,22.44,22.41,22.44,69500.0,15.925,15.9392,15.9179,15.9392,69500.0
2009-12-30 15:45:00,22.43,22.45,22.42,22.45,93000.0,15.9321,15.9463,15.925,15.9463,93000.0
2009-12-30 15:50:00,22.46,22.48,22.44,22.46,350500.0,15.9535,15.9677,15.9392,15.9535,350500.0
2009-12-30 15:55:00,22.46,22.49,22.45,22.46,413300.0,15.9535,15.9748,15.9463,15.9535,413300.0
2009-12-31 09:30:00,22.52,22.52,22.45,22.47,17100.0,15.9961,15.9961,15.9463,15.9606,17100.0
2009-12-31 09:35:00,22.47,22.5,22.44,22.47,49800.0,15.9606,15.9819,15.9392,15.9606,49800.0
2009-12-31 09:40:00,22.49,22.52,22.47,22.5,17700.0,15.9748,15.9961,15.9606,15.9819,17700.0
2009-12-31 09:45:00,22.5,22.54,22.5,22.53,24900.0,15.9819,16.0103,15.9819,16.0032,24900.0
2009-12-31 09:50:00,22.54,22.59,22.51,22.58,22200.0,16.0103,16.0458,15.989,16.0387,22200.0
2009-12-31 09:55:00,22.58,22.58,22.55,22.56,15400.0,16.0387,16.0387,16.0174,16.0245,15400.0
2009-12-31 10:00:00,22.56,22.58,22.55,22.57,14800.0,16.0245,16.0387,16.0174,16.0316,14800.0
2009-12-31 10:05:00,22.58,22.59,22.55,22.58,18000.0,16.0387,16.0458,16.0174,16.0387,18000.0
2009-12-31 10:10:00,22.58,22.58,22.55,22.55,23200.0,16.0387,16.0387,16.0174,16.0174,23200.0
2009-12-31 10:15:00,22.55,22.56,22.52,22.52,13000.0,16.0174,16.0245,15.9961,15.9961,13000.0
2009-12-31 10:20:00,22.52,22.53,22.51,22.53,15000.0,15.9961,16.0032,15.989,16.0032,15000.0
2009-12-31 10:25:00,22.53,22.53,22.52,22.52,7700.0,16.0032,16.0032,15.9961,15.9961,7700.0
2009-12-31 10:30:00,22.53,22.55,22.53,22.54,17200.0,16.0032,16.0174,16.0032,16.0103,17200.0
2009-12-31 10:35:00,22.53,22.54,22.52,22.53,7400.0,16.0032,16.0103,15.9961,16.0032,7400.0
2009-12-31 10:40:00,22.53,22.54,22.53,22.54,6100.0,16.0032,16.0103,16.0032,16.0103,6100.0
2009-12-31 10:45:00,22.54,22.56,22.53,22.53,11300.0,16.0103,16.0245,16.0032,16.0032,11300.0
2009-12-31 10:50:00,22.53,22.54,22.52,22.52,8800.0,16.0032,16.0103,15.9961,15.9961,8800.0
2009-12-31 10:55:00,22.53,22.54,22.52,22.53,8000.0,16.0032,16.0103,15.9961,16.0032,8000.0
2009-12-31 11:00:00,22.52,22.54,22.52,22.52,4400.0,15.9961,16.0103,15.9961,15.9961,4400.0
2009-12-31 11:05:00,22.53,22.53,22.48,22.49,9300.0,16.0032,16.0032,15.9677,15.9748,9300.0
2009-12-31 11:10:00,22.49,22.5,22.47,22.47,7400.0,15.9748,15.9819,15.9606,15.9606,7400.0
2009-12-31 11:15:00,22.47,22.48,22.47,22.47,13100.0,15.9606,15.9677,15.9606,15.9606,13100.0
2009-12-31 11:20:00,22.48,22.5,22.48,22.49,5600.0,15.9677,15.9819,15.9677,15.9748,5600.0
2009-12-31 11:25:00,22.5,22.51,22.49,22.5,3900.0,15.9819,15.989,15.9748,15.9819,3900.0
2009-12-31 11:30:00,22.49,22.49,22.48,22.48,6600.0,15.9748,15.9748,15.9677,15.9677,6600.0
2009-12-31 11:35:00,22.49,22.5,22.48,22.5,4700.0,15.9748,15.9819,15.9677,15.9819,4700.0
2009-12-31 11:40:00,22.51,22.52,22.51,22.51,2400.0,15.989,15.9961,15.989,15.989,2400.0
2009-12-31 11:45:00,22.51,22.53,22.51,22.52,8600.0,15.989,16.0032,15.989,15.9961,8600.0
2009-12-31 11:50:00,22.53,22.54,22.52,22.53,2800.0,16.0032,16.0103,15.9961,16.0032,2800.0
2009-12-31 11:55:00,22.53,22.54,22.5,22.5,7900.0,16.0032,16.0103,15.9819,15.9819,7900.0
2009-12-31 12:00:00,22.51,22.51,22.48,22.48,5400.0,15.989,15.989,15.9677,15.9677,5400.0
2009-12-31 12:05:00,22.48,22.5,22.48,22.5,3700.0,15.9677,15.9819,15.9677,15.9819,3700.0
2009-12-31 12:10:00,22.5,22.51,22.49,22.5,3800.0,15.9819,15.989,15.9748,15.9819,3800.0
2009-12-31 12:15:00,22.51,22.53,22.5,22.53,4200.0,15.989,16.0032,15.9819,16.0032,4200.0
2009-12-31 12:20:00,22.52,22.54,22.52,22.54,2700.0,15.9961,16.0103,15.9961,16.0103,2700.0
2009-12-31 12:25:00,22.53,22.53,22.52,22.53,7900.0,16.0032,16.0032,15.9961,16.0032,7900.0
2009-12-31 12:30:00,22.52,22.53,22.52,22.52,1100.0,15.9961,16.0032,15.9961,15.9961,1100.0
2009-12-31 12:35:00,22.52,22.56,22.52,22.56,14600.0,15.9961,16.0245,15.9961,16.0245,14600.0
2009-12-31 12:40:00,22.57,22.59,22.56,22.58,5800.0,16.0316,16.0458,16.0245,16.0387,5800.0
2009-12-31 12:45:00,22.57,22.58,22.57,22.58,9800.0,16.0316,16.0387,16.0316,16.0387,9800.0
2009-12-31 12:50:00,22.58,22.61,22.58,22.61,43800.0,16.0387,16.06,16.0387,16.06,43800.0
2009-12-31 12:55:00,22.62,22.63,22.61,22.62,9400.0,16.0671,16.0742,16.06,16.0671,9400.0
2009-12-31 13:00:00,22.62,22.63,22.62,22.62,3600.0,16.0671,16.0742,16.0671,16.0671,3600.0
2009-12-31 13:05:00,22.62,22.63,22.62,22.62,14800.0,16.0671,16.0742,16.0671,16.0671,14800.0
2009-12-31 13:10:00,22.61,22.62,22.61,22.62,6400.0,16.06,16.0671,16.06,16.0671,6400.0
2009-12-31 13:15:00,22.61,22.61,22.6,22.6,7700.0,16.06,16.06,16.0529,16.0529,7700.0
2009-12-31 13:20:00,22.59,22.59,22.59,22.59,500.0,16.0458,16.0458,16.0458,16.0458,500.0
2009-12-31 13:25:00,22.6,22.6,22.59,22.6,7600.0,16.0529,16.0529,16.0458,16.0529,7600.0
2009-12-31 13:30:00,22.6,22.61,22.6,22.6,1800.0,16.0529,16.06,16.0529,16.0529,1800.0
2009-12-31 13:35:00,22.6,22.61,22.6,22.6,1200.0,16.0529,16.06,16.0529,16.0529,1200.0
2009-12-31 13:40:00,22.61,22.61,22.6,22.6,6900.0,16.06,16.06,16.0529,16.0529,6900.0
2009-12-31 13:45:00,22.59,22.59,22.59,22.59,400.0,16.0458,16.0458,16.0458,16.0458,400.0
2009-12-31 13:50:00,22.59,22.6,22.59,22.59,3300.0,16.0458,16.0529,16.0458,16.0458,3300.0
2009-12-31 13:55:00,22.59,22.6,22.58,22.59,6100.0,16.0458,16.0529,16.0387,16.0458,6100.0
2009-12-31 14:00:00,22.59,22.59,22.58,22.58,1800.0,16.0458,16.0458,16.0387,16.0387,1800.0
2009-12-31 14:05:00,22.58,22.59,22.58,22.58,4100.0,16.0387,16.0458,16.0387,16.0387,4100.0
2009-12-31 14:10:00,22.58,22.59,22.58,22.58,2000.0,16.0387,16.0458,16.0387,16.0387,2000.0
2009-12-31 14:15:00,22.58,22.58,22.58,22.58,49600.0,16.0387,16.0387,16.0387,16.0387,49600.0
2009-12-31 14:20:00,22.58,22.6,22.58,22.58,100200.0,16.0387,16.0529,16.0387,16.0387,100200.0
2009-12-31 14:25:00,22.58,22.59,22.57,22.57,9900.0,16.0387,16.0458,16.0316,16.0316,9900.0
2009-12-31 14:30:00,22.57,22.59,22.57,22.59,13500.0,16.0316,16.0458,16.0316,16.0458,13500.0
2009-12-31 14:35:00,22.59,22.59,22.58,22.59,6300.0,16.0458,16.0458,16.0387,16.0458,6300.0
2009-12-31 14:40:00,22.59,22.59,22.58,22.59,11900.0,16.0458,16.0458,16.0387,16.0458,11900.0
2009-12-31 14:45:00,22.59,22.59,22.56,22.56,52100.0,16.0458,16.0458,16.0245,16.0245,52100.0
2009-12-31 14:50:00,22.56,22.57,22.56,22.56,8600.0,16.0245,16.0316,16.0245,16.0245,8600.0
2009-12-31 14:55:00,22.57,22.57,22.56,22.56,16000.0,16.0316,16.0316,16.0245,16.0245,16000.0
2009-12-31 15:00:00,22.57,22.57,22.56,22.56,17900.0,16.0316,16.0316,16.0245,16.0245,17900.0
2009-12-31 15:05:00,22.56,22.57,22.56,22.57,17200.0,16.0245,16.0316,16.0245,16.0316,17200.0
2009-12-31 15:10:00,22.55,22.56,22.54,22.56,34800.0,16.0174,16.0245,16.0103,16.0245,34800.0
2009-12-31 15:15:00,22.55,22.57,22.55,22.57,23800.0,16.0174,16.0316,16.0174,16.0316,23800.0
2009-12-31 15:20:00,22.57,22.57,22.55,22.56,15300.0,16.0316,16.0316,16.0174,16.0245,15300.0
2009-12-31 15:25:00,22.56,22.56,22.55,22.56,23200.0,16.0245,16.0245,16.0174,16.0245,23200.0
2009-12-31 15:30:00,22.56,22.56,22.55,22.55,37900.0,16.0245,16.0245,16.0174,16.0174,37900.0
2009-12-31 15:35:00,22.56,22.56,22.51,22.53,57500.0,16.0245,16.0245,15.989,16.0032,57500.0
2009-12-31 15:40:00,22.54,22.54,22.49,22.49,49300.0,16.0103,16.0103,15.9748,15.9748,49300.0
2009-12-31 15:45:00,22.49,22.49,22.44,22.47,58100.0,15.9748,15.9748,15.9392,15.9606,58100.0
2009-12-31 15:50:00,22.47,22.47,22.33,22.34,707500.0,15.9606,15.9606,15.8611,15.8682,707500.0
2009-12-31 15:55:00,22.33,22.34,22.28,22.28,98800.0,15.8611,15.8682,15.8256,15.8256,98800.0
2010-01-04 09:30:00,22.43,22.54,22.43,22.5,59500.0,15.9321,16.0103,15.9321,15.9819,59500.0
2010-01-04 09:35:00,22.51,22.52,22.48,22.48,47700.0,15.989,15.9961,15.9677,15.9677,47700.0
2010-01-04 09:40:00,22.49,22.52,22.47,22.5,20600.0,15.9748,15.9961,15.9606,15.9819,20600.0
2010-01-04 09:45:00,22.51,22.55,22.51,22.53,21900.0,15.989,16.0174,15.989,16.0032,21900.0
2010-01-04 09:50:00,22.53,22.56,22.52,22.55,88900.0,16.0032,16.0245,15.9961,16.0174,88900.0
2010-01-04 09:55:00,22.56,22.57,22.53,22.55,32600.0,16.0245,16.0316,16.0032,16.0174,32600.0
2010-01-04 10:00:00,22.56,22.56,22.48,22.49,63300.0,16.0245,16.0245,15.9677,15.9748,63300.0
2010-01-04 10:05:00,22.49,22.55,22.49,22.55,28500.0,15.9748,16.0174,15.9748,16.0174,28500.0
2010-01-04 10:10:00,22.54,22.54,22.52,22.53,30100.0,16.0103,16.0103,15.9961,16.0032,30100.0
2010-01-04 10:15:00,22.53,22.55,22.53,22.54,13100.0,16.0032,16.0174,16.0032,16.0103,13100.0
2010-01-04 10:20:00,22.55,22.55,22.54,22.55,35700.0,16.0174,16.0174,16.0103,16.0174,35700.0
2010-01-04 10:25:00,22.54,22.59,22.54,22.59,40900.0,16.0103,16.0458,16.0103,16.0458,40900.0
2010-01-04 10:30:00,22.6,22.65,22.6,22.64,35600.0,16.0529,16.0884,16.0529,16.0813,35600.0
2010-01-04 10:35:00,22.63,22.65,22.63,22.63,17500.0,16.0742,16.0884,16.0742,16.0742,17500.0
2010-01-04 10:40:00,22.63,22.64,22.6,22.62,17800.0,16.0742,16.0813,16.0529,16.0671,17800.0
2010-01-04 10:45:00,22.62,22.65,22.6,22.64,20600.0,16.0671,16.0884,16.0529,16.0813,20600.0
2010-01-04 10:50:00,22.65,22.7,22.64,22.69,78100.0,16.0884,16.1239,16.0813,16.1168,78100.0
2010-01-04 10:55:00,22.7,22.7,22.68,22.68,14600.0,16.1239,16.1239,16.1097,16.1097,14600.0
2010-01-04 11:00:00,22.68,22.69,22.68,22.69,13600.0,16.1097,16.1168,16.1097,16.1168,13600.0
2010-01-04 11:05:00,22.68,22.69,22.66,22.66,13100.0,16.1097,16.1168,16.0955,16.0955,13100.0
2010-01-04 11:10:00,22.67,22.67,22.66,22.66,17500.0,16.1026,16.1026,16.0955,16.0955,17500.0
2010-01-04 11:15:00,22.66,22.67,22.66,22.67,13200.0,16.0955,16.1026,16.0955,16.1026,13200.0
2010-01-04 11:20:00,22.67,22.69,22.66,22.69,21500.0,16.1026,16.1168,16.0955,16.1168,21500.0
2010-01-04 11:25:00,22.69,22.7,22.67,22.7,21100.0,16.1168,16.1239,16.1026,16.1239,21100.0
2010-01-04 11:30:00,22.7,22.71,22.69,22.7,11400.0,16.1239,16.131,16.1168,16.1239,11400.0
2010-01-04 11:35:00,22.71,22.71,22.7,22.71,6700.0,16.131,16.131,16.1239,16.131,6700.0
2010-01-04 11:40:00,22.7,22.72,22.7,22.7,11100.0,16.1239,16.1381,16.1239,16.1239,11100.0
2010-01-04 11:45:00,22.71,22.71,22.68,22.69,23400.0,16.131,16.131,16.1097,16.1168,23400.0
2010-01-04 11:50:00,22.69,22.7,22.68,22.69,15500.0,16.1168,16.1239,16.1097,16.1168,15500.0
2010-01-04 11:55:00,22.7,22.72,22.69,22.72,12600.0,16.1239,16.1381,16.1168,16.1381,12600.0
2010-01-04 12:00:00,22.72,22.73,22.71,22.71,8400.0,16.1381,16.1452,16.131,16.131,8400.0
2010-01-04 12:05:00,22.71,22.73,22.71,22.72,5100.0,16.131,16.1452,16.131,16.1381,5100.0
2010-01-04 12:10:00,22.71,22.71,22.71,22.71,2500.0,16.131,16.131,16.131,16.131,2500.0
2010-01-04 12:15:00,22.71,22.72,22.69,22.7,5700.0,16.131,16.1381,16.1168,16.1239,5700.0
2010-01-04 12:20:00,22.7,22.71,22.69,22.71,2600.0,16.1239,16.131,16.1168,16.131,2600.0
2010-01-04 12:25:00,22.71,22.71,22.7,22.7,9000.0,16.131,16.131,16.1239,16.1239,9000.0
2010-01-04 12:30:00,22.71,22.71,22.69,22.69,12600.0,16.131,16.131,16.1168,16.1168,12600.0
2010-01-04 12:35:00,22.69,22.7,22.68,22.68,8800.0,16.1168,16.1239,16.1097,16.1097,8800.0
2010-01-04 12:40:00,22.68,22.69,22.66,22.66,7500.0,16.1097,16.1168,16.0955,16.0955,7500.0
2010-01-04 12:45:00,22.66,22.68,22.66,22.66,13300.0,16.0955,16.1097,16.0955,16.0955,13300.0
2010-01-04 12:50:00,22.66,22.67,22.65,22.65,2800.0,16.0955,16.1026,16.0884,16.0884,2800.0
2010-01-04 12:55:00,22.65,22.66,22.64,22.64,5500.0,16.0884,16.0955,16.0813,16.0813,5500.0
2010-01-04 13:00:00,22.64,22.65,22.62,22.62,6100.0,16.0813,16.0884,16.0671,16.0671,6100.0
2010-01-04 13:05:00,22.63,22.63,22.61,22.61,1000.0,16.0742,16.0742,16.06,16.06,1000.0
2010-01-04 13:10:00,22.61,22.61,22.61,22.61,1300.0,16.06,16.06,16.06,16.06,1300.0
2010-01-04 13:15:00,22.61,22.61,22.61,22.61,4600.0,16.06,16.06,16.06,16.06,4600.0
2010-01-04 13:20:00,22.61,22.62,22.61,22.62,2100.0,16.06,16.0671,16.06,16.0671,2100.0
2010-01-04 13:25:00,22.62,22.62,22.61,22.62,700.0,16.0671,16.0671,16.06,16.0671,700.0
2010-01-04 13:30:00,22.61,22.62,22.61,22.61,3000.0,16.06,16.0671,16.06,16.06,3000.0
2010-01-04 13:35:00,22.61,22.62,22.61,22.61,5500.0,16.06,16.0671,16.06,16.06,5500.0
2010-01-04 13:40:00,22.61,22.62,22.61,22.61,3500.0,16.06,16.0671,16.06,16.06,3500.0
2010-01-04 13:45:00,22.61,22.61,22.61,22.61,3000.0,16.06,16.06,16.06,16.06,3000.0
2010-01-04 13:50:00,22.61,22.61,22.58,22.58,15600.0,16.06,16.06,16.0387,16.0387,15600.0
2010-01-04 13:55:00,22.59,22.59,22.57,22.58,10000.0,16.0458,16.0458,16.0316,16.0387,10000.0
2010-01-04 14:00:00,22.58,22.58,22.56,22.56,34400.0,16.0387,16.0387,16.0245,16.0245,34400.0
2010-01-04 14:05:00,22.57,22.58,22.57,22.58,2200.0,16.0316,16.0387,16.0316,16.0387,2200.0
2010-01-04 14:10:00,22.57,22.57,22.56,22.56,1900.0,16.0316,16.0316,16.0245,16.0245,1900.0
2010-01-04 14:15:00,22.57,22.57,22.56,22.57,6000.0,16.0316,16.0316,16.0245,16.0316,6000.0
2010-01-04 14:20:00,22.56,22.56,22.55,22.56,11700.0,16.0245,16.0245,16.0174,16.0245,11700.0
2010-01-04 14:25:00,22.54,22.54,22.54,22.54,400.0,16.0103,16.0103,16.0103,16.0103,400.0
2010-01-04 14:30:00,22.55,22.56,22.54,22.56,5800.0,16.0174,16.0245,16.0103,16.0245,5800.0
2010-01-04 14:35:00,22.57,22.57,22.56,22.57,1300.0,16.0316,16.0316,16.0245,16.0316,1300.0
2010-01-04 14:40:00,22.57,22.58,22.57,22.58,8400.0,16.0316,16.0387,16.0316,16.0387,8400.0
2010-01-04 14:45:00,22.59,22.6,22.59,22.59,10600.0,16.0458,16.0529,16.0458,16.0458,10600.0
2010-01-04 14:50:00,22.59,22.6,22.59,22.59,3500.0,16.0458,16.0529,16.0458,16.0458,3500.0
2010-01-04 14:55:00,22.59,22.59,22.57,22.58,8400.0,16.0458,16.0458,16.0316,16.0387,8400.0
2010-01-04 15:00:00,22.57,22.58,22.57,22.57,3300.0,16.0316,16.0387,16.0316,16.0316,3300.0
2010-01-04 15:05:00,22.57,22.58,22.57,22.58,5500.0,16.0316,16.0387,16.0316,16.0387,5500.0
2010-01-04 15:10:00,22.58,22.58,22.57,22.57,1800.0,16.0387,16.0387,16.0316,16.0316,1800.0
2010-01-04 15:15:00,22.57,22.58,22.57,22.58,8600.0,16.0316,16.0387,16.0316,16.0387,8600.0
2010-01-04 15:20:00,22.57,22.58,22.57,22.57,2900.0,16.0316,16.0387,16.0316,16.0316,2900.0
2010-01-04 15:25:00,22.58,22.58,22.57,22.58,4800.0,16.0387,16.0387,16.0316,16.0387,4800.0
2010-01-04 15:30:00,22.57,22.59,22.57,22.59,7400.0,16.0316,16.0458,16.0316,16.0458,7400.0
2010-01-04 15:35:00,22.59,22.59,22.57,22.57,13300.0,16.0458,16.0458,16.0316,16.0316,13300.0
2010-01-04 15:40:00,22.56,22.59,22.56,22.59,12700.0,16.0245,16.0458,16.0245,16.0458,12700.0
2010-01-04 15:45:00,22.59,22.62,22.58,22.61,59100.0,16.0458,16.0671,16.0387,16.06,59100.0
2010-01-04 15:50:00,22.61,22.64,22.6,22.63,69300.0,16.06,16.0813,16.0529,16.0742,69300.0
2010-01-04 15:55:00,22.64,22.67,22.63,22.66,116400.0,16.0813,16.1026,16.0742,16.0955,116400.0
2010-01-05 09:30:00,22.69,22.69,22.63,22.64,11000.0,16.1168,16.1168,16.0742,16.0813,11000.0
2010-01-05 09:35:00,22.64,22.65,22.55,22.62,25500.0,16.0813,16.0884,16.0174,16.0671,25500.0
2010-01-05 09:40:00,22.61,22.61,22.53,22.55,37000.0,16.06,16.06,16.0032,16.0174,37000.0
2010-01-05 09:45:00,22.55,22.6,22.53,22.53,72200.0,16.0174,16.0529,16.0032,16.0032,72200.0
2010-01-05 09:50:00,22.54,22.55,22.53,22.55,6600.0,16.0103,16.0174,16.0032,16.0174,6600.0
2010-01-05 09:55:00,22.55,22.57,22.47,22.48,78400.0,16.0174,16.0316,15.9606,15.9677,78400.0
2010-01-05 10:00:00,22.46,22.55,22.43,22.55,49700.0,15.9535,16.0174,15.9321,16.0174,49700.0
2010-01-05 10:05:00,22.55,22.57,22.55,22.55,11800.0,16.0174,16.0316,16.0174,16.0174,11800.0
2010-01-05 10:10:00,22.55,22.55,22.51,22.53,21100.0,16.0174,16.0174,15.989,16.0032,21100.0
2010-01-05 10:15:00,22.54,22.54,22.52,22.54,50300.0,16.0103,16.0103,15.9961,16.0103,50300.0
2010-01-05 10:20:00,22.54,22.57,22.54,22.56,9400.0,16.0103,16.0316,16.0103,16.0245,9400.0
2010-01-05 10:25:00,22.56,22.59,22.55,22.58,14000.0,16.0245,16.0458,16.0174,16.0387,14000.0
2010-01-05 10:30:00,22.58,22.59,22.52,22.53,81000.0,16.0387,16.0458,15.9961,16.0032,81000.0
2010-01-05 10:35:00,22.52,22.52,22.5,22.51,13200.0,15.9961,15.9961,15.9819,15.989,13200.0
2010-01-05 10:40:00,22.52,22.59,22.52,22.59,13600.0,15.9961,16.0458,15.9961,16.0458,13600.0
2010-01-05 10:45:00,22.59,22.59,22.48,22.48,96100.0,16.0458,16.0458,15.9677,15.9677,96100.0
2010-01-05 10:50:00,22.48,22.49,22.48,22.49,2800.0,15.9677,15.9748,15.9677,15.9748,2800.0
2010-01-05 10:55:00,22.5,22.5,22.48,22.49,3500.0,15.9819,15.9819,15.9677,15.9748,3500.0
2010-01-05 11:00:00,22.49,22.49,22.48,22.48,57500.0,15.9748,15.9748,15.9677,15.9677,57500.0
2010-01-05 11:05:00,22.48,22.48,22.47,22.48,6900.0,15.9677,15.9677,15.9606,15.9677,6900.0
2010-01-05 11:10:00,22.47,22.47,22.43,22.44,3000.0,15.9606,15.9606,15.9321,15.9392,3000.0
2010-01-05 11:15:00,22.43,22.43,22.4,22.4,9100.0,15.9321,15.9321,15.9108,15.9108,9100.0
2010-01-05 11:20:00,22.4,22.41,22.38,22.38,13500.0,15.9108,15.9179,15.8966,15.8966,13500.0
2010-01-05 11:25:00,22.38,22.4,22.37,22.37,9700.0,15.8966,15.9108,15.8895,15.8895,9700.0
2010-01-05 11:30:00,22.38,22.38,22.33,22.34,17200.0,15.8966,15.8966,15.8611,15.8682,17200.0
2010-01-05 11:35:00,22.34,22.34,22.3,22.31,40200.0,15.8682,15.8682,15.8398,15.8469,40200.0
2010-01-05 11:40:00,22.32,22.33,22.31,22.32,17500.0,15.854,15.8611,15.8469,15.854,17500.0
2010-01-05 11:45:00,22.32,22.35,22.32,22.35,122000.0,15.854,15.8753,15.854,15.8753,122000.0
2010-01-05 11:50:00,22.36,22.37,22.35,22.36,32700.0,15.8824,15.8895,15.8753,15.8824,32700.0
2010-01-05 11:55:00,22.36,22.37,22.35,22.37,19000.0,15.8824,15.8895,15.8753,15.8895,19000.0
2010-01-05 12:00:00,22.37,22.39,22.37,22.39,6400.0,15.8895,15.9037,15.8895,15.9037,6400.0
2010-01-05 12:05:00,22.39,22.44,22.39,22.43,10000.0,15.9037,15.9392,15.9037,15.9321,10000.0
2010-01-05 12:10:00,22.44,22.45,22.43,22.44,7500.0,15.9392,15.9463,15.9321,15.9392,7500.0
2010-01-05 12:15:00,22.44,22.44,22.43,22.44,7100.0,15.9392,15.9392,15.9321,15.9392,7100.0
2010-01-05 12:20:00,22.43,22.44,22.41,22.42,13300.0,15.9321,15.9392,15.9179,15.925,13300.0
2010-01-05 12:25:00,22.41,22.41,22.37,22.37,13400.0,15.9179,15.9179,15.8895,15.8895,13400.0
2010-01-05 12:30:00,22.37,22.37,22.34,22.34,7100.0,15.8895,15.8895,15.8682,15.8682,7100.0
2010-01-05 12:35:00,22.35,22.35,22.33,22.35,11300.0,15.8753,15.8753,15.8611,15.8753,11300.0
2010-01-05 12:40:00,22.35,22.35,22.32,22.34,11100.0,15.8753,15.8753,15.854,15.8682,11100.0
2010-01-05 12:45:00,22.34,22.34,22.3,22.32,17500.0,15.8682,15.8682,15.8398,15.854,17500.0
2010-01-05 12:50:00,22.31,22.32,22.28,22.28,11100.0,15.8469,15.854,15.8256,15.8256,11100.0
2010-01-05 12:55:00,22.28,22.28,22.27,22.27,5400.0,15.8256,15.8256,15.8185,15.8185,5400.0
2010-01-05 13:00:00,22.27,22.28,22.25,22.25,23200.0,15.8185,15.8256,15.8043,15.8043,23200.0
2010-01-05 13:05:00,22.25,22.25,22.2,22.2,39500.0,15.8043,15.8043,15.7688,15.7688,39500.0
2010-01-05 13:10:00,22.21,22.21,22.18,22.18,50800.0,15.7759,15.7759,15.7546,15.7546,50800.0
2010-01-05 13:15:00,22.19,22.19,22.18,22.19,13700.0,15.7617,15.7617,15.7546,15.7617,13700.0
2010-01-05 13:20:00,22.18,22.19,22.12,22.13,56200.0,15.7546,15.7617,15.7119,15.7191,56200.0
2010-01-05 13:25:00,22.13,22.17,22.13,22.16,59600.0,15.7191,15.7475,15.7191,15.7404,59600.0
2010-01-05 13:30:00,22.16,22.17,22.16,22.17,19200.0,15.7404,15.7475,15.7404,15.7475,19200.0
2010-01-05 13:35:00,22.17,22.19,22.16,22.19,42700.0,15.7475,15.7617,15.7404,15.7617,42700.0
2010-01-05 13:40:00,22.19,22.24,22.18,22.24,146000.0,15.7617,15.7972,15.7546,15.7972,146000.0
2010-01-05 13:45:00,22.23,22.24,22.22,22.24,82100.0,15.7901,15.7972,15.783,15.7972,82100.0
2010-01-05 13:50:00,22.23,22.23,22.18,22.19,39300.0,15.7901,15.7901,15.7546,15.7617,39300.0
2010-01-05 13:55:00,22.19,22.2,22.19,22.19,53200.0,15.7617,15.7688,15.7617,15.7617,53200.0
2010-01-05 14:00:00,22.2,22.2,22.19,22.2,32200.0,15.7688,15.7688,15.7617,15.7688,32200.0
2010-01-05 14:05:00,22.19,22.2,22.16,22.16,38900.0,15.7617,15.7688,15.7404,15.7404,38900.0
2010-01-05 14:10:00,22.17,22.17,22.12,22.12,84800.0,15.7475,15.7475,15.7119,15.7119,84800.0
2010-01-05 14:15:00,22.12,22.14,22.1,22.1,108100.0,15.7119,15.7262,15.6977,15.6977,108100.0
2010-01-05 14:20:00,22.1,22.14,22.1,22.14,78800.0,15.6977,15.7262,15.6977,15.7262,78800.0
2010-01-05 14:25:00,22.14,22.16,22.13,22.16,38300.0,15.7262,15.7404,15.7191,15.7404,38300.0
2010-01-05 14:30:00,22.16,22.18,22.16,22.17,26600.0,15.7404,15.7546,15.7404,15.7475,26600.0
2010-01-05 14:35:00,22.17,22.2,22.17,22.18,50000.0,15.7475,15.7688,15.7475,15.7546,50000.0
2010-01-05 14:40:00,22.19,22.21,22.18,22.2,36500.0,15.7617,15.7759,15.7546,15.7688,36500.0
2010-01-05 14:45:00,22.2,22.29,22.2,22.28,107900.0,15.7688,15.8327,15.7688,15.8256,107900.0
2010-01-05 14:50:00,22.28,22.3,22.28,22.29,154100.0,15.8256,15.8398,15.8256,15.8327,154100.0
2010-01-05 14:55:00,22.3,22.32,22.3,22.32,82900.0,15.8398,15.854,15.8398,15.854,82900.0
2010-01-05 15:00:00,22.32,22.36,22.31,22.36,152300.0,15.854,15.8824,15.8469,15.8824,152300.0
2010-01-05 15:05:00,22.35,22.36,22.31,22.31,973900.0,15.8753,15.8824,15.8469,15.8469,973900.0
2010-01-05 15:10:00,22.31,22.32,22.27,22.28,140500.0,15.8469,15.854,15.8185,15.8256,140500.0
2010-01-05 15:15:00,22.28,22.31,22.28,22.31,209100.0,15.8256,15.8469,15.8256,15.8469,209100.0
2010-01-05 15:20:00,22.31,22.33,22.3,22.33,184400.0,15.8469,15.8611,15.8398,15.8611,184400.0
2010-01-05 15:25:00,22.33,22.36,22.32,22.35,199300.0,15.8611,15.8824,15.854,15.8753,199300.0
2010-01-05 15:30:00,22.35,22.38,22.34,22.35,300600.0,15.8753,15.8966,15.8682,15.8753,300600.0
2010-01-05 15:35:00,22.34,22.36,22.3,22.3,472300.0,15.8682,15.8824,15.8398,15.8398,472300.0
2010-01-05 15:40:00,22.3,22.32,22.25,22.25,345900.0,15.8398,15.854,15.8043,15.8043,345900.0
2010-01-05 15:45:00,22.25,22.26,22.21,22.21,452800.0,15.8043,15.8114,15.7759,15.7759,452800.0
2010-01-05 15:50:00,22.21,22.24,22.2,22.2,490900.0,15.7759,15.7972,15.7688,15.7688,490900.0
2010-01-05 15:55:00,22.2,22.21,22.18,22.18,681300.0,15.7688,15.7759,15.7546,15.7546,681300.0
2010-01-06 09:30:00,22.17,22.25,22.17,22.24,20300.0,15.7475,15.8043,15.7475,15.7972,20300.0
2010-01-06 09:35:00,22.25,22.29,22.22,22.22,20100.0,15.8043,15.8327,15.783,15.783,20100.0
2010-01-06 09:40:00,22.22,22.23,22.13,22.13,10900.0,15.783,15.7901,15.7191,15.7191,10900.0
2010-01-06 09:45:00,22.14,22.18,22.14,22.17,47100.0,15.7262,15.7546,15.7262,15.7475,47100.0
2010-01-06 09:50:00,22.18,22.2,22.11,22.19,108500.0,15.7546,15.7688,15.7048,15.7617,108500.0
2010-01-06 09:55:00,22.19,22.19,22.12,22.17,26000.0,15.7617,15.7617,15.7119,15.7475,26000.0
2010-01-06 10:00:00,22.17,22.23,22.15,22.22,28600.0,15.7475,15.7901,15.7333,15.783,28600.0
2010-01-06 10:05:00,22.22,22.24,22.22,22.23,13500.0,15.783,15.7972,15.783,15.7901,13500.0
2010-01-06 10:10:00,22.23,22.29,22.23,22.26,635100.0,15.7901,15.8327,15.7901,15.8114,635100.0
2010-01-06 10:15:00,22.26,22.34,22.25,22.33,105200.0,15.8114,15.8682,15.8043,15.8611,105200.0
2010-01-06 10:20:00,22.33,22.34,22.29,22.32,57000.0,15.8611,15.8682,15.8327,15.854,57000.0
2010-01-06 10:25:00,22.32,22.32,22.28,22.28,21900.0,15.854,15.854,15.8256,15.8256,21900.0
2010-01-06 10:30:00,22.28,22.3,22.27,22.28,31600.0,15.8256,15.8398,15.8185,15.8256,31600.0
2010-01-06 10:35:00,22.26,22.27,22.25,22.26,33600.0,15.8114,15.8185,15.8043,15.8114,33600.0
2010-01-06 10:40:00,22.26,22.28,22.25,22.28,24300.0,15.8114,15.8256,15.8043,15.8256,24300.0
2010-01-06 10:45:00,22.29,22.31,22.28,22.31,50500.0,15.8327,15.8469,15.8256,15.8469,50500.0
2010-01-06 10:50:00,22.32,22.38,22.31,22.38,109300.0,15.854,15.8966,15.8469,15.8966,109300.0
2010-01-06 10:55:00,22.38,22.41,22.37,22.37,154000.0,15.8966,15.9179,15.8895,15.8895,154000.0
2010-01-06 11:00:00,22.37,22.37,22.33,22.33,63300.0,15.8895,15.8895,15.8611,15.8611,63300.0
2010-01-06 11:05:00,22.32,22.33,22.29,22.3,59700.0,15.854,15.8611,15.8327,15.8398,59700.0
2010-01-06 11:10:00,22.3,22.3,22.29,22.3,9200.0,15.8398,15.8398,15.8327,15.8398,9200.0
2010-01-06 11:15:00,22.3,22.3,22.28,22.29,9500.0,15.8398,15.8398,15.8256,15.8327,9500.0
2010-01-06 11:20:00,22.3,22.31,22.25,22.26,66500.0,15.8398,15.8469,15.8043,15.8114,66500.0
2010-01-06 11:25:00,22.25,22.26,22.24,22.25,143000.0,15.8043,15.8114,15.7972,15.8043,143000.0
2010-01-06 11:30:00,22.25,22.32,22.24,22.32,237800.0,15.8043,15.854,15.7972,15.854,237800.0
2010-01-06 11:35:00,22.31,22.33,22.3,22.3,11900.0,15.8469,15.8611,15.8398,15.8398,11900.0
2010-01-06 11:40:00,22.3,22.34,22.3,22.33,10400.0,15.8398,15.8682,15.8398,15.8611,10400.0
2010-01-06 11:45:00,22.33,22.35,22.33,22.34,6900.0,15.8611,15.8753,15.8611,15.8682,6900.0
2010-01-06 11:50:00,22.34,22.34,22.31,22.32,13600.0,15.8682,15.8682,15.8469,15.854,13600.0
2010-01-06 11:55:00,22.3,22.32,22.3,22.32,10500.0,15.8398,15.854,15.8398,15.854,10500.0
2010-01-06 12:00:00,22.32,22.33,22.3,22.33,20900.0,15.854,15.8611,15.8398,15.8611,20900.0
2010-01-06 12:05:00,22.33,22.39,22.33,22.39,149800.0,15.8611,15.9037,15.8611,15.9037,149800.0
2010-01-06 12:10:00,22.38,22.39,22.32,22.32,21100.0,15.8966,15.9037,15.854,15.854,21100.0
2010-01-06 12:15:00,22.32,22.35,22.31,22.32,11600.0,15.854,15.8753,15.8469,15.854,11600.0
2010-01-06 12:20:00,22.32,22.34,22.3,22.34,93700.0,15.854,15.8682,15.8398,15.8682,93700.0
2010-01-06 12:25:00,22.34,22.35,22.32,22.34,50000.0,15.8682,15.8753,15.854,15.8682,50000.0
2010-01-06 12:30:00,22.33,22.34,22.32,22.33,27500.0,15.8611,15.8682,15.854,15.8611,27500.0
2010-01-06 12:35:00,22.33,22.34,22.33,22.34,12400.0,15.8611,15.8682,15.8611,15.8682,12400.0
2010-01-06 12:40:00,22.34,22.34,22.33,22.34,2400.0,15.8682,15.8682,15.8611,15.8682,2400.0
2010-01-06 12:45:00,22.34,22.34,22.32,22.32,5600.0,15.8682,15.8682,15.854,15.854,5600.0
2010-01-06 12:50:00,22.33,22.34,22.32,22.34,42700.0,15.8611,15.8682,15.854,15.8682,42700.0
2010-01-06 12:55:00,22.34,22.35,22.33,22.35,9800.0,15.8682,15.8753,15.8611,15.8753,9800.0
2010-01-06 13:00:00,22.35,22.37,22.35,22.36,15200.0,15.8753,15.8895,15.8753,15.8824,15200.0
2010-01-06 13:05:00,22.35,22.36,22.34,22.36,5700.0,15.8753,15.8824,15.8682,15.8824,5700.0
2010-01-06 13:10:00,22.35,22.36,22.35,22.35,31600.0,15.8753,15.8824,15.8753,15.8753,31600.0
2010-01-06 13:15:00,22.35,22.36,22.35,22.36,5800.0,15.8753,15.8824,15.8753,15.8824,5800.0
2010-01-06 13:20:00,22.36,22.36,22.35,22.35,2200.0,15.8824,15.8824,15.8753,15.8753,2200.0
2010-01-06 13:25:00,22.36,22.36,22.36,22.36,2400.0,15.8824,15.8824,15.8824,15.8824,2400.0
2010-01-06 13:30:00,22.35,22.35,22.34,22.35,8800.0,15.8753,15.8753,15.8682,15.8753,8800.0
2010-01-06 13:35:00,22.35,22.35,22.34,22.35,8200.0,15.8753,15.8753,15.8682,15.8753,8200.0
2010-01-06 13:40:00,22.35,22.37,22.33,22.33,17300.0,15.8753,15.8895,15.8611,15.8611,17300.0
2010-01-06 13:45:00,22.32,22.33,22.32,22.32,9500.0,15.854,15.8611,15.854,15.854,9500.0
2010-01-06 13:50:00,22.32,22.34,22.3,22.33,28600.0,15.854,15.8682,15.8398,15.8611,28600.0
2010-01-06 13:55:00,22.33,22.33,22.32,22.33,8800.0,15.8611,15.8611,15.854,15.8611,8800.0
2010-01-06 14:00:00,22.34,22.38,22.34,22.35,22500.0,15.8682,15.8966,15.8682,15.8753,22500.0
2010-01-06 14:05:00,22.35,22.38,22.35,22.37,11300.0,15.8753,15.8966,15.8753,15.8895,11300.0
2010-01-06 14:10:00,22.36,22.37,22.36,22.36,9200.0,15.8824,15.8895,15.8824,15.8824,9200.0
2010-01-06 14:15:00,22.36,22.36,22.34,22.34,5400.0,15.8824,15.8824,15.8682,15.8682,5400.0
2010-01-06 14:20:00,22.33,22.34,22.33,22.33,9400.0,15.8611,15.8682,15.8611,15.8611,9400.0
2010-01-06 14:25:00,22.33,22.34,22.32,22.34,7100.0,15.8611,15.8682,15.854,15.8682,7100.0
2010-01-06 14:30:00,22.34,22.36,22.34,22.34,6900.0,15.8682,15.8824,15.8682,15.8682,6900.0
2010-01-06 14:35:00,22.34,22.38,22.34,22.35,17300.0,15.8682,15.8966,15.8682,15.8753,17300.0
2010-01-06 14:40:00,22.35,22.37,22.34,22.37,44500.0,15.8753,15.8895,15.8682,15.8895,44500.0
2010-01-06 14:45:00,22.36,22.36,22.35,22.35,11900.0,15.8824,15.8824,15.8753,15.8753,11900.0
2010-01-06 14:50:00,22.35,22.35,22.35,22.35,4500.0,15.8753,15.8753,15.8753,15.8753,4500.0
2010-01-06 14:55:00,22.36,22.4,22.36,22.38,62100.0,15.8824,15.9108,15.8824,15.8966,62100.0
2010-01-06 15:00:00,22.38,22.38,22.34,22.34,11300.0,15.8966,15.8966,15.8682,15.8682,11300.0
2010-01-06 15:05:00,22.34,22.34,22.31,22.31,56700.0,15.8682,15.8682,15.8469,15.8469,56700.0
2010-01-06 15:10:00,22.31,22.36,22.31,22.35,38100.0,15.8469,15.8824,15.8469,15.8753,38100.0
2010-01-06 15:15:00,22.35,22.36,22.34,22.34,38500.0,15.8753,15.8824,15.8682,15.8682,38500.0
2010-01-06 15:20:00,22.34,22.35,22.34,22.35,9900.0,15.8682,15.8753,15.8682,15.8753,9900.0
2010-01-06 15:25:00,22.35,22.36,22.34,22.36,7700.0,15.8753,15.8824,15.8682,15.8824,7700.0
2010-01-06 15:30:00,22.35,22.37,22.34,22.37,39200.0,15.8753,15.8895,15.8682,15.8895,39200.0
2010-01-06 15:35:00,22.37,22.4,22.36,22.4,19800.0,15.8895,15.9108,15.8824,15.9108,19800.0
2010-01-06 15:40:00,22.4,22.4,22.34,22.34,53000.0,15.9108,15.9108,15.8682,15.8682,53000.0
2010-01-06 15:45:00,22.35,22.35,22.26,22.26,124500.0,15.8753,15.8753,15.8114,15.8114,124500.0
2010-01-06 15:50:00,22.27,22.28,22.24,22.26,203700.0,15.8185,15.8256,15.7972,15.8114,203700.0
2010-01-06 15:55:00,22.27,22.29,22.25,22.26,140400.0,15.8185,15.8327,15.8043,15.8114,140400.0
2010-01-07 09:30:00,22.29,22.41,22.24,22.41,27600.0,15.8327,15.9179,15.7972,15.9179,27600.0
2010-01-07 09:35:00,22.41,22.46,22.4,22.4,17200.0,15.9179,15.9535,15.9108,15.9108,17200.0
2010-01-07 09:40:00,22.4,22.42,22.35,22.35,28400.0,15.9108,15.925,15.8753,15.8753,28400.0
2010-01-07 09:45:00,22.35,22.37,22.22,22.25,47000.0,15.8753,15.8895,15.783,15.8043,47000.0
2010-01-07 09:50:00,22.26,22.29,22.23,22.25,47300.0,15.8114,15.8327,15.7901,15.8043,47300.0
2010-01-07 09:55:00,22.25,22.26,22.21,22.26,45400.0,15.8043,15.8114,15.7759,15.8114,45400.0
2010-01-07 10:00:00,22.26,22.3,22.23,22.27,57700.0,15.8114,15.8398,15.7901,15.8185,57700.0
2010-01-07 10:05:00,22.28,22.28,22.26,22.27,43600.0,15.8256,15.8256,15.8114,15.8185,43600.0
2010-01-07 10:10:00,22.27,22.29,22.27,22.29,62900.0,15.8185,15.8327,15.8185,15.8327,62900.0
2010-01-07 10:15:00,22.29,22.32,22.27,22.27,50200.0,15.8327,15.854,15.8185,15.8185,50200.0
2010-01-07 10:20:00,22.27,22.33,22.26,22.31,205000.0,15.8185,15.8611,15.8114,15.8469,205000.0
2010-01-07 10:25:00,22.32,22.34,22.32,22.34,58200.0,15.854,15.8682,15.854,15.8682,58200.0
2010-01-07 10:30:00,22.34,22.42,22.33,22.41,129400.0,15.8682,15.925,15.8611,15.9179,129400.0
2010-01-07 10:35:00,22.42,22.44,22.41,22.44,29400.0,15.925,15.9392,15.9179,15.9392,29400.0
2010-01-07 10:40:00,22.43,22.47,22.43,22.45,22600.0,15.9321,15.9606,15.9321,15.9463,22600.0
2010-01-07 10:45:00,22.45,22.55,22.45,22.55,33800.0,15.9463,16.0174,15.9463,16.0174,33800.0
2010-01-07 10:50:00,22.55,22.57,22.54,22.56,146200.0,16.0174,16.0316,16.0103,16.0245,146200.0
2010-01-07 10:55:00,22.56,22.63,22.56,22.63,61600.0,16.0245,16.0742,16.0245,16.0742,61600.0
2010-01-07 11:00:00,22.63,22.65,22.61,22.61,26100.0,16.0742,16.0884,16.06,16.06,26100.0
2010-01-07 11:05:00,22.61,22.62,22.59,22.6,20600.0,16.06,16.0671,16.0458,16.0529,20600.0
2010-01-07 11:10:00,22.59,22.61,22.59,22.6,16500.0,16.0458,16.06,16.0458,16.0529,16500.0
2010-01-07 11:15:00,22.6,22.61,22.57,22.58,33100.0,16.0529,16.06,16.0316,16.0387,33100.0
2010-01-07 11:20:00,22.58,22.63,22.58,22.63,29900.0,16.0387,16.0742,16.0387,16.0742,29900.0
2010-01-07 11:25:00,22.63,22.66,22.62,22.66,28100.0,16.0742,16.0955,16.0671,16.0955,28100.0
2010-01-07 11:30:00,22.66,22.71,22.66,22.68,66600.0,16.0955,16.131,16.0955,16.1097,66600.0
2010-01-07 11:35:00,22.69,22.69,22.63,22.63,50600.0,16.1168,16.1168,16.0742,16.0742,50600.0
2010-01-07 11:40:00,22.63,22.7,22.63,22.69,72300.0,16.0742,16.1239,16.0742,16.1168,72300.0
2010-01-07 11:45:00,22.69,22.71,22.68,22.7,60600.0,16.1168,16.131,16.1097,16.1239,60600.0
2010-01-07 11:50:00,22.7,22.71,22.68,22.69,65300.0,16.1239,16.131,16.1097,16.1168,65300.0
2010-01-07 11:55:00,22.68,22.74,22.68,22.74,70800.0,16.1097,16.1523,16.1097,16.1523,70800.0
2010-01-07 12:00:00,22.74,22.76,22.74,22.76,27700.0,16.1523,16.1665,16.1523,16.1665,27700.0
2010-01-07 12:05:00,22.77,22.79,22.77,22.79,33000.0,16.1736,16.1879,16.1736,16.1879,33000.0
2010-01-07 12:10:00,22.79,22.82,22.79,22.81,48400.0,16.1879,16.2092,16.1879,16.2021,48400.0
2010-01-07 12:15:00,22.81,22.9,22.81,22.9,53400.0,16.2021,16.266,16.2021,16.266,53400.0
2010-01-07 12:20:00,22.9,22.94,22.89,22.92,79700.0,16.266,16.2944,16.2589,16.2802,79700.0
2010-01-07 12:25:00,22.92,22.97,22.92,22.97,118500.0,16.2802,16.3157,16.2802,16.3157,118500.0
2010-01-07 12:30:00,22.97,23.01,22.95,23.01,61000.0,16.3157,16.3441,16.3015,16.3441,61000.0
2010-01-07 12:35:00,23.0,23.04,22.96,22.98,69500.0,16.337,16.3654,16.3086,16.3228,69500.0
2010-01-07 12:40:00,22.98,23.0,22.96,22.99,67300.0,16.3228,16.337,16.3086,16.3299,67300.0
2010-01-07 12:45:00,22.99,22.99,22.96,22.97,34000.0,16.3299,16.3299,16.3086,16.3157,34000.0
2010-01-07 12:50:00,22.96,23.01,22.96,23.0,51400.0,16.3086,16.3441,16.3086,16.337,51400.0
2010-01-07 12:55:00,23.0,23.0,22.96,22.98,37000.0,16.337,16.337,16.3086,16.3228,37000.0
2010-01-07 13:00:00,22.97,22.99,22.95,22.97,86200.0,16.3157,16.3299,16.3015,16.3157,86200.0
2010-01-07 13:05:00,22.97,22.98,22.92,22.93,37200.0,16.3157,16.3228,16.2802,16.2873,37200.0
2010-01-07 13:10:00,22.93,23.0,22.92,23.0,100800.0,16.2873,16.337,16.2802,16.337,100800.0
2010-01-07 13:15:00,23.01,23.03,23.0,23.01,48100.0,16.3441,16.3583,16.337,16.3441,48100.0
2010-01-07 13:20:00,23.02,23.04,23.0,23.03,112100.0,16.3512,16.3654,16.337,16.3583,112100.0
2010-01-07 13:25:00,23.03,23.03,23.01,23.02,12700.0,16.3583,16.3583,16.3441,16.3512,12700.0
2010-01-07 13:30:00,23.02,23.03,23.01,23.03,30500.0,16.3512,16.3583,16.3441,16.3583,30500.0
2010-01-07 13:35:00,23.03,23.05,23.0,23.01,145800.0,16.3583,16.3725,16.337,16.3441,145800.0
2010-01-07 13:40:00,23.02,23.04,23.01,23.02,39500.0,16.3512,16.3654,16.3441,16.3512,39500.0
2010-01-07 13:45:00,23.02,23.05,23.01,23.04,102900.0,16.3512,16.3725,16.3441,16.3654,102900.0
2010-01-07 13:50:00,23.04,23.05,23.04,23.05,21200.0,16.3654,16.3725,16.3654,16.3725,21200.0
2010-01-07 13:55:00,23.05,23.05,23.02,23.02,17800.0,16.3725,16.3725,16.3512,16.3512,17800.0
2010-01-07 14:00:00,23.03,23.03,23.0,23.01,53000.0,16.3583,16.3583,16.337,16.3441,53000.0
2010-01-07 14:05:00,23.0,23.01,22.99,23.01,25300.0,16.337,16.3441,16.3299,16.3441,25300.0
2010-01-07 14:10:00,23.01,23.03,23.0,23.03,20300.0,16.3441,16.3583,16.337,16.3583,20300.0
2010-01-07 14:15:00,23.04,23.05,23.03,23.03,44700.0,16.3654,16.3725,16.3583,16.3583,44700.0
2010-01-07 14:20:00,23.04,23.04,23.03,23.03,21100.0,16.3654,16.3654,16.3583,16.3583,21100.0
2010-01-07 14:25:00,23.04,23.06,23.04,23.05,99400.0,16.3654,16.3796,16.3654,16.3725,99400.0
2010-01-07 14:30:00,23.06,23.12,23.06,23.1,26200.0,16.3796,16.4223,16.3796,16.408,26200.0
2010-01-07 14:35:00,23.11,23.12,23.1,23.12,78000.0,16.4151,16.4223,16.408,16.4223,78000.0
2010-01-07 14:40:00,23.12,23.12,23.09,23.09,123300.0,16.4223,16.4223,16.4009,16.4009,123300.0
2010-01-07 14:45:00,23.1,23.14,23.09,23.13,86900.0,16.408,16.4365,16.4009,16.4294,86900.0
2010-01-07 14:50:00,23.14,23.15,23.12,23.13,39400.0,16.4365,16.4436,16.4223,16.4294,39400.0
2010-01-07 14:55:00,23.12,23.13,23.07,23.08,56200.0,16.4223,16.4294,16.3867,16.3938,56200.0
2010-01-07 15:00:00,23.07,23.08,22.96,22.96,149800.0,16.3867,16.3938,16.3086,16.3086,149800.0
2010-01-07 15:05:00,22.97,23.0,22.97,22.98,98000.0,16.3157,16.337,16.3157,16.3228,98000.0
2010-01-07 15:10:00,22.98,23.02,22.98,23.02,20600.0,16.3228,16.3512,16.3228,16.3512,20600.0
2010-01-07 15:15:00,23.01,23.02,23.0,23.01,54300.0,16.3441,16.3512,16.337,16.3441,54300.0
2010-01-07 15:20:00,23.01,23.04,22.99,23.04,45500.0,16.3441,16.3654,16.3299,16.3654,45500.0
2010-01-07 15:25:00,23.04,23.04,23.02,23.04,22600.0,16.3654,16.3654,16.3512,16.3654,22600.0
2010-01-07 15:30:00,23.04,23.09,23.04,23.09,88600.0,16.3654,16.4009,16.3654,16.4009,88600.0
2010-01-07 15:35:00,23.09,23.1,23.08,23.1,32200.0,16.4009,16.408,16.3938,16.408,32200.0
2010-01-07 15:40:00,23.1,23.11,23.09,23.1,54400.0,16.408,16.4151,16.4009,16.408,54400.0
2010-01-07 15:45:00,23.1,23.12,23.07,23.07,149700.0,16.408,16.4223,16.3867,16.3867,149700.0
2010-01-07 15:50:00,23.07,23.08,23.06,23.06,91600.0,16.3867,16.3938,16.3796,16.3796,91600.0
2010-01-07 15:55:00,23.06,23.1,23.06,23.1,308300.0,16.3796,16.408,16.3796,16.408,308300.0
2010-01-08 09:30:00,23.08,23.08,22.9,23.0,29000.0,16.3938,16.3938,16.266,16.337,29000.0
2010-01-08 09:35:00,23.02,23.18,23.02,23.18,128700.0,16.3512,16.4649,16.3512,16.4649,128700.0
2010-01-08 09:40:00,23.17,23.27,23.17,23.22,154000.0,16.4578,16.5288,16.4578,16.4933,154000.0
2010-01-08 09:45:00,23.22,23.28,23.21,23.26,124700.0,16.4933,16.5359,16.4862,16.5217,124700.0
2010-01-08 09:50:00,23.26,23.26,23.2,23.2,41300.0,16.5217,16.5217,16.4791,16.4791,41300.0
2010-01-08 09:55:00,23.2,23.33,23.19,23.32,155000.0,16.4791,16.5714,16.472,16.5643,155000.0
2010-01-08 10:00:00,23.32,23.42,23.32,23.39,236500.0,16.5643,16.6353,16.5643,16.614,236500.0
2010-01-08 10:05:00,23.39,23.42,23.39,23.42,126100.0,16.614,16.6353,16.614,16.6353,126100.0
2010-01-08 10:10:00,23.42,23.45,23.39,23.42,63600.0,16.6353,16.6567,16.614,16.6353,63600.0
2010-01-08 10:15:00,23.41,23.42,23.37,23.38,104400.0,16.6282,16.6353,16.5998,16.6069,104400.0
2010-01-08 10:20:00,23.38,23.49,23.38,23.48,197000.0,16.6069,16.6851,16.6069,16.678,197000.0
2010-01-08 10:25:00,23.47,23.51,23.47,23.48,142600.0,16.6709,16.6993,16.6709,16.678,142600.0
2010-01-08 10:30:00,23.48,23.48,23.42,23.42,12000.0,16.678,16.678,16.6353,16.6353,12000.0
2010-01-08 10:35:00,23.42,23.42,23.39,23.41,70400.0,16.6353,16.6353,16.614,16.6282,70400.0
2010-01-08 10:40:00,23.41,23.42,23.38,23.38,15100.0,16.6282,16.6353,16.6069,16.6069,15100.0
2010-01-08 10:45:00,23.37,23.38,23.36,23.38,27500.0,16.5998,16.6069,16.5927,16.6069,27500.0
2010-01-08 10:50:00,23.38,23.47,23.38,23.47,102300.0,16.6069,16.6709,16.6069,16.6709,102300.0
2010-01-08 10:55:00,23.47,23.5,23.47,23.48,18200.0,16.6709,16.6922,16.6709,16.678,18200.0
2010-01-08 11:00:00,23.48,23.49,23.45,23.45,50400.0,16.678,16.6851,16.6567,16.6567,50400.0
2010-01-08 11:05:00,23.46,23.47,23.44,23.46,102400.0,16.6638,16.6709,16.6496,16.6638,102400.0
2010-01-08 11:10:00,23.46,23.47,23.46,23.46,17100.0,16.6638,16.6709,16.6638,16.6638,17100.0
2010-01-08 11:15:00,23.45,23.46,23.43,23.45,21100.0,16.6567,16.6638,16.6424,16.6567,21100.0
2010-01-08 11:20:00,23.46,23.47,23.44,23.44,13600.0,16.6638,16.6709,16.6496,16.6496,13600.0
2010-01-08 11:25:00,23.44,23.47,23.43,23.47,57500.0,16.6496,16.6709,16.6424,16.6709,57500.0
2010-01-08 11:30:00,23.47,23.48,23.44,23.44,71400.0,16.6709,16.678,16.6496,16.6496,71400.0
2010-01-08 11:35:00,23.45,23.45,23.35,23.35,61200.0,16.6567,16.6567,16.5856,16.5856,61200.0
2010-01-08 11:40:00,23.36,23.36,23.31,23.32,11800.0,16.5927,16.5927,16.5572,16.5643,11800.0
2010-01-08 11:45:00,23.31,23.35,23.31,23.35,15000.0,16.5572,16.5856,16.5572,16.5856,15000.0
2010-01-08 11:50:00,23.34,23.35,23.33,23.34,10600.0,16.5785,16.5856,16.5714,16.5785,10600.0
2010-01-08 11:55:00,23.34,23.37,23.34,23.36,35100.0,16.5785,16.5998,16.5785,16.5927,35100.0
2010-01-08 12:00:00,23.36,23.39,23.35,23.39,50700.0,16.5927,16.614,16.5856,16.614,50700.0
2010-01-08 12:05:00,23.38,23.39,23.37,23.37,10000.0,16.6069,16.614,16.5998,16.5998,10000.0
2010-01-08 12:10:00,23.38,23.38,23.37,23.38,6000.0,16.6069,16.6069,16.5998,16.6069,6000.0
2010-01-08 12:15:00,23.37,23.38,23.37,23.37,9200.0,16.5998,16.6069,16.5998,16.5998,9200.0
2010-01-08 12:20:00,23.37,23.38,23.35,23.35,7500.0,16.5998,16.6069,16.5856,16.5856,7500.0
2010-01-08 12:25:00,23.35,23.37,23.35,23.37,10100.0,16.5856,16.5998,16.5856,16.5998,10100.0
2010-01-08 12:30:00,23.37,23.39,23.36,23.38,16600.0,16.5998,16.614,16.5927,16.6069,16600.0
2010-01-08 12:35:00,23.38,23.38,23.36,23.36,5800.0,16.6069,16.6069,16.5927,16.5927,5800.0
2010-01-08 12:40:00,23.37,23.41,23.37,23.41,33000.0,16.5998,16.6282,16.5998,16.6282,33000.0
2010-01-08 12:45:00,23.41,23.41,23.4,23.4,6300.0,16.6282,16.6282,16.6211,16.6211,6300.0
2010-01-08 12:50:00,23.4,23.4,23.38,23.38,9700.0,16.6211,16.6211,16.6069,16.6069,9700.0
2010-01-08 12:55:00,23.38,23.39,23.37,23.38,6100.0,16.6069,16.614,16.5998,16.6069,6100.0
2010-01-08 13:00:00,23.39,23.39,23.37,23.38,5700.0,16.614,16.614,16.5998,16.6069,5700.0
2010-01-08 13:05:00,23.38,23.39,23.37,23.39,6500.0,16.6069,16.614,16.5998,16.614,6500.0
2010-01-08 13:10:00,23.39,23.4,23.38,23.4,6200.0,16.614,16.6211,16.6069,16.6211,6200.0
2010-01-08 13:15:00,23.4,23.44,23.4,23.43,73400.0,16.6211,16.6496,16.6211,16.6424,73400.0
2010-01-08 13:20:00,23.43,23.44,23.43,23.44,4400.0,16.6424,16.6496,16.6424,16.6496,4400.0
2010-01-08 13:25:00,23.43,23.44,23.42,23.42,10300.0,16.6424,16.6496,16.6353,16.6353,10300.0
2010-01-08 13:30:00,23.42,23.43,23.41,23.43,67800.0,16.6353,16.6424,16.6282,16.6424,67800.0
2010-01-08 13:35:00,23.43,23.43,23.42,23.42,6700.0,16.6424,16.6424,16.6353,16.6353,6700.0
2010-01-08 13:40:00,23.42,23.43,23.41,23.41,9300.0,16.6353,16.6424,16.6282,16.6282,9300.0
2010-01-08 13:45:00,23.41,23.42,23.4,23.41,6700.0,16.6282,16.6353,16.6211,16.6282,6700.0
2010-01-08 13:50:00,23.41,23.42,23.35,23.36,15700.0,16.6282,16.6353,16.5856,16.5927,15700.0
2010-01-08 13:55:00,23.37,23.37,23.36,23.36,5900.0,16.5998,16.5998,16.5927,16.5927,5900.0
2010-01-08 14:00:00,23.36,23.36,23.35,23.36,7100.0,16.5927,16.5927,16.5856,16.5927,7100.0
2010-01-08 14:05:00,23.36,23.37,23.36,23.37,8100.0,16.5927,16.5998,16.5927,16.5998,8100.0
2010-01-08 14:10:00,23.37,23.38,23.37,23.38,11500.0,16.5998,16.6069,16.5998,16.6069,11500.0
2010-01-08 14:15:00,23.38,23.39,23.38,23.38,10400.0,16.6069,16.614,16.6069,16.6069,10400.0
2010-01-08 14:20:00,23.38,23.39,23.37,23.38,34300.0,16.6069,16.614,16.5998,16.6069,34300.0
2010-01-08 14:25:00,23.37,23.37,23.35,23.36,16200.0,16.5998,16.5998,16.5856,16.5927,16200.0
2010-01-08 14:30:00,23.37,23.38,23.37,23.38,9600.0,16.5998,16.6069,16.5998,16.6069,9600.0
2010-01-08 14:35:00,23.37,23.38,23.37,23.37,11400.0,16.5998,16.6069,16.5998,16.5998,11400.0
2010-01-08 14:40:00,23.37,23.38,23.36,23.38,10400.0,16.5998,16.6069,16.5927,16.6069,10400.0
2010-01-08 14:45:00,23.38,23.39,23.37,23.37,9600.0,16.6069,16.614,16.5998,16.5998,9600.0
2010-01-08 14:50:00,23.37,23.37,23.36,23.36,8600.0,16.5998,16.5998,16.5927,16.5927,8600.0
2010-01-08 14:55:00,23.36,23.37,23.35,23.36,16200.0,16.5927,16.5998,16.5856,16.5927,16200.0
2010-01-08 15:00:00,23.37,23.39,23.37,23.38,12000.0,16.5998,16.614,16.5998,16.6069,12000.0
2010-01-08 15:05:00,23.38,23.41,23.38,23.41,16200.0,16.6069,16.6282,16.6069,16.6282,16200.0
2010-01-08 15:10:00,23.41,23.42,23.41,23.42,12800.0,16.6282,16.6353,16.6282,16.6353,12800.0
2010-01-08 15:15:00,23.42,23.43,23.41,23.42,16000.0,16.6353,16.6424,16.6282,16.6353,16000.0
2010-01-08 15:20:00,23.42,23.45,23.42,23.45,51300.0,16.6353,16.6567,16.6353,16.6567,51300.0
2010-01-08 15:25:00,23.45,23.45,23.42,23.42,37800.0,16.6567,16.6567,16.6353,16.6353,37800.0
2010-01-08 15:30:00,23.42,23.43,23.41,23.42,28900.0,16.6353,16.6424,16.6282,16.6353,28900.0
2010-01-08 15:35:00,23.43,23.48,23.42,23.48,59200.0,16.6424,16.678,16.6353,16.678,59200.0
2010-01-08 15:40:00,23.48,23.49,23.47,23.49,49800.0,16.678,16.6851,16.6709,16.6851,49800.0
2010-01-08 15:45:00,23.49,23.49,23.47,23.49,62600.0,16.6851,16.6851,16.6709,16.6851,62600.0
2010-01-08 15:50:00,23.49,23.5,23.48,23.49,70100.0,16.6851,16.6922,16.678,16.6851,70100.0
2010-01-08 15:55:00,23.5,23.55,23.49,23.55,190300.0,16.6922,16.7277,16.6851,16.7277,190300.0
2010-01-11 09:30:00,23.6,23.6,23.48,23.49,47200.0,16.7632,16.7632,16.678,16.6851,47200.0
2010-01-11 09:35:00,23.48,23.49,23.39,23.39,28500.0,16.678,16.6851,16.614,16.614,28500.0
2010-01-11 09:40:00,23.37,23.45,23.33,23.45,117900.0,16.5998,16.6567,16.5714,16.6567,117900.0
2010-01-11 09:45:00,23.45,23.45,23.41,23.41,26800.0,16.6567,16.6567,16.6282,16.6282,26800.0
2010-01-11 09:50:00,23.41,23.42,23.39,23.39,18900.0,16.6282,16.6353,16.614,16.614,18900.0
2010-01-11 09:55:00,23.39,23.4,23.31,23.33,39900.0,16.614,16.6211,16.5572,16.5714,39900.0
2010-01-11 10:00:00,23.33,23.34,23.3,23.31,19500.0,16.5714,16.5785,16.5501,16.5572,19500.0
2010-01-11 10:05:00,23.3,23.3,23.18,23.18,88900.0,16.5501,16.5501,16.4649,16.4649,88900.0
2010-01-11 10:10:00,23.18,23.2,23.16,23.2,129800.0,16.4649,16.4791,16.4507,16.4791,129800.0
2010-01-11 10:15:00,23.19,23.22,23.18,23.2,90800.0,16.472,16.4933,16.4649,16.4791,90800.0
2010-01-11 10:20:00,23.2,23.22,23.19,23.22,25400.0,16.4791,16.4933,16.472,16.4933,25400.0
2010-01-11 10:25:00,23.22,23.31,23.22,23.31,88600.0,16.4933,16.5572,16.4933,16.5572,88600.0
2010-01-11 10:30:00,23.31,23.36,23.31,23.36,50400.0,16.5572,16.5927,16.5572,16.5927,50400.0
2010-01-11 10:35:00,23.37,23.38,23.34,23.36,49200.0,16.5998,16.6069,16.5785,16.5927,49200.0
2010-01-11 10:40:00,23.38,23.4,23.37,23.38,35800.0,16.6069,16.6211,16.5998,16.6069,35800.0
2010-01-11 10:45:00,23.37,23.38,23.37,23.38,13000.0,16.5998,16.6069,16.5998,16.6069,13000.0
2010-01-11 10:50:00,23.38,23.43,23.37,23.41,48500.0,16.6069,16.6424,16.5998,16.6282,48500.0
2010-01-11 10:55:00,23.41,23.45,23.41,23.44,17600.0,16.6282,16.6567,16.6282,16.6496,17600.0
2010-01-11 11:00:00,23.45,23.45,23.4,23.4,14400.0,16.6567,16.6567,16.6211,16.6211,14400.0
2010-01-11 11:05:00,23.4,23.41,23.35,23.36,13200.0,16.6211,16.6282,16.5856,16.5927,13200.0
2010-01-11 11:10:00,23.36,23.36,23.3,23.3,15000.0,16.5927,16.5927,16.5501,16.5501,15000.0
2010-01-11 11:15:00,23.3,23.33,23.3,23.33,10000.0,16.5501,16.5714,16.5501,16.5714,10000.0
2010-01-11 11:20:00,23.33,23.33,23.32,23.32,1800.0,16.5714,16.5714,16.5643,16.5643,1800.0
2010-01-11 11:25:00,23.33,23.34,23.32,23.32,11600.0,16.5714,16.5785,16.5643,16.5643,11600.0
2010-01-11 11:30:00,23.31,23.32,23.31,23.32,4700.0,16.5572,16.5643,16.5572,16.5643,4700.0
2010-01-11 11:35:00,23.32,23.32,23.29,23.3,130600.0,16.5643,16.5643,16.543,16.5501,130600.0
2010-01-11 11:40:00,23.3,23.3,23.27,23.27,12600.0,16.5501,16.5501,16.5288,16.5288,12600.0
2010-01-11 11:45:00,23.27,23.27,23.24,23.24,92300.0,16.5288,16.5288,16.5075,16.5075,92300.0
2010-01-11 11:50:00,23.24,23.27,23.24,23.25,69000.0,16.5075,16.5288,16.5075,16.5146,69000.0
2010-01-11 11:55:00,23.24,23.27,23.24,23.27,7900.0,16.5075,16.5288,16.5075,16.5288,7900.0
2010-01-11 12:00:00,23.26,23.28,23.26,23.27,7800.0,16.5217,16.5359,16.5217,16.5288,7800.0
2010-01-11 12:05:00,23.26,23.27,23.25,23.25,8100.0,16.5217,16.5288,16.5146,16.5146,8100.0
2010-01-11 12:10:00,23.25,23.27,23.25,23.27,45100.0,16.5146,16.5288,16.5146,16.5288,45100.0
2010-01-11 12:15:00,23.27,23.28,23.26,23.27,14100.0,16.5288,16.5359,16.5217,16.5288,14100.0
2010-01-11 12:20:00,23.27,23.27,23.26,23.27,7400.0,16.5288,16.5288,16.5217,16.5288,7400.0
2010-01-11 12:25:00,23.27,23.29,23.26,23.29,40600.0,16.5288,16.543,16.5217,16.543,40600.0
2010-01-11 12:30:00,23.29,23.29,23.27,23.27,23600.0,16.543,16.543,16.5288,16.5288,23600.0
2010-01-11 12:35:00,23.27,23.27,23.25,23.27,8100.0,16.5288,16.5288,16.5146,16.5288,8100.0
2010-01-11 12:40:00,23.27,23.27,23.24,23.24,11300.0,16.5288,16.5288,16.5075,16.5075,11300.0
2010-01-11 12:45:00,23.24,23.24,23.22,23.23,20200.0,16.5075,16.5075,16.4933,16.5004,20200.0
2010-01-11 12:50:00,23.24,23.25,23.23,23.25,16500.0,16.5075,16.5146,16.5004,16.5146,16500.0
2010-01-11 12:55:00,23.25,23.26,23.24,23.25,4500.0,16.5146,16.5217,16.5075,16.5146,4500.0
2010-01-11 13:00:00,23.26,23.26,23.25,23.26,1800.0,16.5217,16.5217,16.5146,16.5217,1800.0
2010-01-11 13:05:00,23.26,23.26,23.24,23.25,32800.0,16.5217,16.5217,16.5075,16.5146,32800.0
2010-01-11 13:10:00,23.26,23.26,23.24,23.24,72200.0,16.5217,16.5217,16.5075,16.5075,72200.0
2010-01-11 13:15:00,23.24,23.24,23.2,23.22,58500.0,16.5075,16.5075,16.4791,16.4933,58500.0
2010-01-11 13:20:00,23.22,23.22,23.2,23.2,68800.0,16.4933,16.4933,16.4791,16.4791,68800.0
2010-01-11 13:25:00,23.21,23.21,23.18,23.2,42200.0,16.4862,16.4862,16.4649,16.4791,42200.0
2010-01-11 13:30:00,23.2,23.2,23.19,23.2,39800.0,16.4791,16.4791,16.472,16.4791,39800.0
2010-01-11 13:35:00,23.2,23.21,23.19,23.19,47900.0,16.4791,16.4862,16.472,16.472,47900.0
2010-01-11 13:40:00,23.2,23.2,23.19,23.2,1200.0,16.4791,16.4791,16.472,16.4791,1200.0
2010-01-11 13:45:00,23.2,23.21,23.18,23.18,74800.0,16.4791,16.4862,16.4649,16.4649,74800.0
2010-01-11 13:50:00,23.19,23.2,23.18,23.19,4100.0,16.472,16.4791,16.4649,16.472,4100.0
2010-01-11 13:55:00,23.2,23.2,23.2,23.2,800.0,16.4791,16.4791,16.4791,16.4791,800.0
2010-01-11 14:00:00,23.2,23.21,23.19,23.21,11800.0,16.4791,16.4862,16.472,16.4862,11800.0
2010-01-11 14:05:00,23.21,23.23,23.2,23.23,6700.0,16.4862,16.5004,16.4791,16.5004,6700.0
2010-01-11 14:10:00,23.22,23.25,23.22,23.25,9200.0,16.4933,16.5146,16.4933,16.5146,9200.0
2010-01-11 14:15:00,23.25,23.26,23.25,23.25,8000.0,16.5146,16.5217,16.5146,16.5146,8000.0
2010-01-11 14:20:00,23.26,23.26,23.25,23.26,3600.0,16.5217,16.5217,16.5146,16.5217,3600.0
2010-01-11 14:25:00,23.26,23.26,23.24,23.24,6600.0,16.5217,16.5217,16.5075,16.5075,6600.0
2010-01-11 14:30:00,23.23,23.25,23.22,23.24,29600.0,16.5004,16.5146,16.4933,16.5075,29600.0
2010-01-11 14:35:00,23.24,23.26,23.24,23.25,29000.0,16.5075,16.5217,16.5075,16.5146,29000.0
2010-01-11 14:40:00,23.25,23.26,23.23,23.24,40400.0,16.5146,16.5217,16.5004,16.5075,40400.0
2010-01-11 14:45:00,23.24,23.24,23.23,23.23,4700.0,16.5075,16.5075,16.5004,16.5004,4700.0
2010-01-11 14:50:00,23.23,23.25,23.23,23.25,13200.0,16.5004,16.5146,16.5004,16.5146,13200.0
2010-01-11 14:55:00,23.25,23.26,23.24,23.26,35400.0,16.5146,16.5217,16.5075,16.5217,35400.0
2010-01-11 15:00:00,23.25,23.29,23.25,23.28,14500.0,16.5146,16.543,16.5146,16.5359,14500.0
2010-01-11 15:05:00,23.27,23.29,23.27,23.29,6000.0,16.5288,16.543,16.5288,16.543,6000.0
2010-01-11 15:10:00,23.29,23.29,23.28,23.28,12400.0,16.543,16.543,16.5359,16.5359,12400.0
2010-01-11 15:15:00,23.28,23.29,23.28,23.29,7000.0,16.5359,16.543,16.5359,16.543,7000.0
2010-01-11 15:20:00,23.28,23.3,23.28,23.28,22900.0,16.5359,16.5501,16.5359,16.5359,22900.0
2010-01-11 15:25:00,23.29,23.3,23.28,23.3,17300.0,16.543,16.5501,16.5359,16.5501,17300.0
2010-01-11 15:30:00,23.3,23.3,23.29,23.3,94800.0,16.5501,16.5501,16.543,16.5501,94800.0
2010-01-11 15:35:00,23.3,23.3,23.28,23.3,31700.0,16.5501,16.5501,16.5359,16.5501,31700.0
2010-01-11 15:40:00,23.29,23.3,23.27,23.29,106300.0,16.543,16.5501,16.5288,16.543,106300.0
2010-01-11 15:45:00,23.28,23.3,23.23,23.23,295300.0,16.5359,16.5501,16.5004,16.5004,295300.0
2010-01-11 15:50:00,23.23,23.24,23.19,23.21,244300.0,16.5004,16.5075,16.472,16.4862,244300.0
2010-01-11 15:55:00,23.21,23.24,23.2,23.23,231700.0,16.4862,16.5075,16.4791,16.5004,231700.0
2010-01-12 09:30:00,23.14,23.16,23.08,23.14,43800.0,16.4365,16.4507,16.3938,16.4365,43800.0
2010-01-12 09:35:00,23.14,23.22,23.12,23.13,262700.0,16.4365,16.4933,16.4223,16.4294,262700.0
2010-01-12 09:40:00,23.13,23.16,23.1,23.11,124400.0,16.4294,16.4507,16.408,16.4151,124400.0
2010-01-12 09:45:00,23.11,23.15,23.05,23.14,144200.0,16.4151,16.4436,16.3725,16.4365,144200.0
2010-01-12 09:50:00,23.13,23.2,23.13,23.18,55000.0,16.4294,16.4791,16.4294,16.4649,55000.0
2010-01-12 09:55:00,23.17,23.23,23.17,23.23,43400.0,16.4578,16.5004,16.4578,16.5004,43400.0
2010-01-12 10:00:00,23.22,23.28,23.22,23.27,73300.0,16.4933,16.5359,16.4933,16.5288,73300.0
2010-01-12 10:05:00,23.27,23.29,23.26,23.26,51200.0,16.5288,16.543,16.5217,16.5217,51200.0
2010-01-12 10:10:00,23.27,23.3,23.27,23.27,23900.0,16.5288,16.5501,16.5288,16.5288,23900.0
2010-01-12 10:15:00,23.26,23.28,23.25,23.26,22600.0,16.5217,16.5359,16.5146,16.5217,22600.0
2010-01-12 10:20:00,23.26,23.26,23.16,23.17,156700.0,16.5217,16.5217,16.4507,16.4578,156700.0
2010-01-12 10:25:00,23.18,23.2,23.17,23.2,67400.0,16.4649,16.4791,16.4578,16.4791,67400.0
2010-01-12 10:30:00,23.2,23.23,23.19,23.2,34300.0,16.4791,16.5004,16.472,16.4791,34300.0
2010-01-12 10:35:00,23.22,23.24,23.21,23.23,23000.0,16.4933,16.5075,16.4862,16.5004,23000.0
2010-01-12 10:40:00,23.23,23.26,23.22,23.25,12800.0,16.5004,16.5217,16.4933,16.5146,12800.0
2010-01-12 10:45:00,23.26,23.28,23.24,23.25,86700.0,16.5217,16.5359,16.5075,16.5146,86700.0
2010-01-12 10:50:00,23.24,23.29,23.24,23.27,33300.0,16.5075,16.543,16.5075,16.5288,33300.0
2010-01-12 10:55:00,23.26,23.27,23.22,23.23,43400.0,16.5217,16.5288,16.4933,16.5004,43400.0
2010-01-12 11:00:00,23.22,23.24,23.22,23.22,21100.0,16.4933,16.5075,16.4933,16.4933,21100.0
2010-01-12 11:05:00,23.23,23.26,23.23,23.25,26200.0,16.5004,16.5217,16.5004,16.5146,26200.0
2010-01-12 11:10:00,23.25,23.26,23.25,23.25,18700.0,16.5146,16.5217,16.5146,16.5146,18700.0
2010-01-12 11:15:00,23.25,23.27,23.24,23.26,19900.0,16.5146,16.5288,16.5075,16.5217,19900.0
2010-01-12 11:20:00,23.25,23.27,23.24,23.25,20900.0,16.5146,16.5288,16.5075,16.5146,20900.0
2010-01-12 11:25:00,23.25,23.26,23.23,23.24,12800.0,16.5146,16.5217,16.5004,16.5075,12800.0
2010-01-12 11:30:00,23.24,23.25,23.23,23.24,10400.0,16.5075,16.5146,16.5004,16.5075,10400.0
2010-01-12 11:35:00,23.24,23.24,23.22,23.23,15500.0,16.5075,16.5075,16.4933,16.5004,15500.0
2010-01-12 11:40:00,23.23,23.23,23.19,23.22,45000.0,16.5004,16.5004,16.472,16.4933,45000.0
2010-01-12 11:45:00,23.22,23.22,23.18,23.18,16500.0,16.4933,16.4933,16.4649,16.4649,16500.0
2010-01-12 11:50:00,23.17,23.19,23.17,23.17,13500.0,16.4578,16.472,16.4578,16.4578,13500.0
2010-01-12 11:55:00,23.18,23.18,23.15,23.16,12000.0,16.4649,16.4649,16.4436,16.4507,12000.0
2010-01-12 12:00:00,23.16,23.16,23.11,23.13,64500.0,16.4507,16.4507,16.4151,16.4294,64500.0
2010-01-12 12:05:00,23.12,23.13,23.11,23.12,11800.0,16.4223,16.4294,16.4151,16.4223,11800.0
2010-01-12 12:10:00,23.13,23.13,23.11,23.13,11700.0,16.4294,16.4294,16.4151,16.4294,11700.0
2010-01-12 12:15:00,23.12,23.13,23.11,23.13,17300.0,16.4223,16.4294,16.4151,16.4294,17300.0
2010-01-12 12:20:00,23.12,23.13,23.01,23.01,19600.0,16.4223,16.4294,16.3441,16.3441,19600.0
2010-01-12 12:25:00,23.01,23.02,22.98,23.0,19700.0,16.3441,16.3512,16.3228,16.337,19700.0
2010-01-12 12:30:00,23.0,23.0,22.94,22.96,21500.0,16.337,16.337,16.2944,16.3086,21500.0
2010-01-12 12:35:00,22.97,22.99,22.94,22.95,165100.0,16.3157,16.3299,16.2944,16.3015,165100.0
2010-01-12 12:40:00,22.96,23.01,22.96,23.01,125700.0,16.3086,16.3441,16.3086,16.3441,125700.0
2010-01-12 12:45:00,23.03,23.06,23.03,23.03,87900.0,16.3583,16.3796,16.3583,16.3583,87900.0
2010-01-12 12:50:00,23.03,23.03,22.99,23.0,8500.0,16.3583,16.3583,16.3299,16.337,8500.0
2010-01-12 12:55:00,23.01,23.01,22.98,22.99,43000.0,16.3441,16.3441,16.3228,16.3299,43000.0
2010-01-12 13:00:00,23.0,23.03,22.99,23.02,13000.0,16.337,16.3583,16.3299,16.3512,13000.0
2010-01-12 13:05:00,23.04,23.04,23.0,23.01,11600.0,16.3654,16.3654,16.337,16.3441,11600.0
2010-01-12 13:10:00,23.0,23.01,22.98,22.99,17100.0,16.337,16.3441,16.3228,16.3299,17100.0
2010-01-12 13:15:00,22.99,22.99,22.96,22.97,18000.0,16.3299,16.3299,16.3086,16.3157,18000.0
2010-01-12 13:20:00,22.96,22.96,22.91,22.95,20500.0,16.3086,16.3086,16.2731,16.3015,20500.0
2010-01-12 13:25:00,22.95,22.98,22.94,22.98,11400.0,16.3015,16.3228,16.2944,16.3228,11400.0
2010-01-12 13:30:00,22.99,23.03,22.99,23.03,45400.0,16.3299,16.3583,16.3299,16.3583,45400.0
2010-01-12 13:35:00,23.04,23.04,23.03,23.04,13200.0,16.3654,16.3654,16.3583,16.3654,13200.0
2010-01-12 13:40:00,23.04,23.04,23.03,23.03,40500.0,16.3654,16.3654,16.3583,16.3583,40500.0
2010-01-12 13:45:00,23.03,23.07,23.02,23.07,50300.0,16.3583,16.3867,16.3512,16.3867,50300.0
2010-01-12 13:50:00,23.08,23.11,23.08,23.1,43900.0,16.3938,16.4151,16.3938,16.408,43900.0
2010-01-12 13:55:00,23.11,23.13,23.1,23.13,31900.0,16.4151,16.4294,16.408,16.4294,31900.0
2010-01-12 14:00:00,23.12,23.13,23.1,23.11,33100.0,16.4223,16.4294,16.408,16.4151,33100.0
2010-01-12 14:05:00,23.11,23.13,23.1,23.13,25500.0,16.4151,16.4294,16.408,16.4294,25500.0
2010-01-12 14:10:00,23.14,23.14,23.12,23.12,20300.0,16.4365,16.4365,16.4223,16.4223,20300.0
2010-01-12 14:15:00,23.12,23.12,23.11,23.12,10100.0,16.4223,16.4223,16.4151,16.4223,10100.0
2010-01-12 14:20:00,23.11,23.12,23.1,23.11,14000.0,16.4151,16.4223,16.408,16.4151,14000.0
2010-01-12 14:25:00,23.1,23.12,23.09,23.12,9000.0,16.408,16.4223,16.4009,16.4223,9000.0
2010-01-12 14:30:00,23.12,23.12,23.11,23.11,10800.0,16.4223,16.4223,16.4151,16.4151,10800.0
2010-01-12 14:35:00,23.1,23.11,23.09,23.1,44400.0,16.408,16.4151,16.4009,16.408,44400.0
2010-01-12 14:40:00,23.09,23.1,23.0,23.0,192000.0,16.4009,16.408,16.337,16.337,192000.0
2010-01-12 14:45:00,23.0,23.06,23.0,23.06,17800.0,16.337,16.3796,16.337,16.3796,17800.0
2010-01-12 14:50:00,23.09,23.1,23.08,23.09,29300.0,16.4009,16.408,16.3938,16.4009,29300.0
2010-01-12 14:55:00,23.09,23.11,23.08,23.1,11400.0,16.4009,16.4151,16.3938,16.408,11400.0
2010-01-12 15:00:00,23.1,23.1,23.0,23.01,159700.0,16.408,16.408,16.337,16.3441,159700.0
2010-01-12 15:05:00,23.02,23.04,23.02,23.04,7100.0,16.3512,16.3654,16.3512,16.3654,7100.0
2010-01-12 15:10:00,23.03,23.05,23.03,23.05,6500.0,16.3583,16.3725,16.3583,16.3725,6500.0
2010-01-12 15:15:00,23.05,23.05,23.02,23.05,18100.0,16.3725,16.3725,16.3512,16.3725,18100.0
2010-01-12 15:20:00,23.05,23.06,23.04,23.05,27000.0,16.3725,16.3796,16.3654,16.3725,27000.0
2010-01-12 15:25:00,23.05,23.07,23.05,23.07,27300.0,16.3725,16.3867,16.3725,16.3867,27300.0
2010-01-12 15:30:00,23.07,23.08,23.02,23.02,35000.0,16.3867,16.3938,16.3512,16.3512,35000.0
2010-01-12 15:35:00,23.02,23.03,22.96,22.96,35200.0,16.3512,16.3583,16.3086,16.3086,35200.0
2010-01-12 15:40:00,22.96,23.0,22.96,22.99,91200.0,16.3086,16.337,16.3086,16.3299,91200.0
2010-01-12 15:45:00,22.99,23.03,22.98,23.03,66000.0,16.3299,16.3583,16.3228,16.3583,66000.0
2010-01-12 15:50:00,23.03,23.05,23.02,23.05,152300.0,16.3583,16.3725,16.3512,16.3725,152300.0
2010-01-12 15:55:00,23.05,23.11,23.05,23.1,186600.0,16.3725,16.4151,16.3725,16.408,186600.0
2010-01-13 09:30:00,23.12,23.16,23.04,23.06,99900.0,16.4223,16.4507,16.3654,16.3796,99900.0
2010-01-13 09:35:00,23.07,23.08,22.94,22.94,361300.0,16.3867,16.3938,16.2944,16.2944,361300.0
2010-01-13 09:40:00,22.94,22.95,22.88,22.88,92100.0,16.2944,16.3015,16.2518,16.2518,92100.0
2010-01-13 09:45:00,22.88,22.92,22.86,22.87,56000.0,16.2518,16.2802,16.2376,16.2447,56000.0
2010-01-13 09:50:00,22.87,22.93,22.86,22.91,102100.0,16.2447,16.2873,16.2376,16.2731,102100.0
2010-01-13 09:55:00,22.91,22.92,22.87,22.87,61000.0,16.2731,16.2802,16.2447,16.2447,61000.0
2010-01-13 10:00:00,22.87,22.88,22.84,22.87,51900.0,16.2447,16.2518,16.2234,16.2447,51900.0
2010-01-13 10:05:00,22.87,22.88,22.85,22.88,22800.0,16.2447,16.2518,16.2305,16.2518,22800.0
2010-01-13 10:10:00,22.89,22.89,22.85,22.86,64400.0,16.2589,16.2589,16.2305,16.2376,64400.0
2010-01-13 10:15:00,22.87,22.89,22.83,22.85,86900.0,16.2447,16.2589,16.2163,16.2305,86900.0
2010-01-13 10:20:00,22.85,22.86,22.81,22.84,38800.0,16.2305,16.2376,16.2021,16.2234,38800.0
2010-01-13 10:25:00,22.84,22.84,22.82,22.83,30900.0,16.2234,16.2234,16.2092,16.2163,30900.0
2010-01-13 10:30:00,22.82,22.83,22.79,22.81,164400.0,16.2092,16.2163,16.1879,16.2021,164400.0
2010-01-13 10:35:00,22.81,22.84,22.8,22.82,46500.0,16.2021,16.2234,16.195,16.2092,46500.0
2010-01-13 10:40:00,22.83,22.86,22.82,22.85,110800.0,16.2163,16.2376,16.2092,16.2305,110800.0
2010-01-13 10:45:00,22.85,22.86,22.83,22.84,71500.0,16.2305,16.2376,16.2163,16.2234,71500.0
2010-01-13 10:50:00,22.84,22.86,22.84,22.85,50800.0,16.2234,16.2376,16.2234,16.2305,50800.0
2010-01-13 10:55:00,22.86,22.9,22.85,22.9,142000.0,16.2376,16.266,16.2305,16.266,142000.0
2010-01-13 11:00:00,22.9,22.93,22.9,22.93,75600.0,16.266,16.2873,16.266,16.2873,75600.0
2010-01-13 11:05:00,22.93,22.95,22.93,22.95,99400.0,16.2873,16.3015,16.2873,16.3015,99400.0
2010-01-13 11:10:00,22.94,22.96,22.93,22.95,88900.0,16.2944,16.3086,16.2873,16.3015,88900.0
2010-01-13 11:15:00,22.95,22.96,22.94,22.96,18500.0,16.3015,16.3086,16.2944,16.3086,18500.0
2010-01-13 11:20:00,22.95,23.11,22.95,23.1,62700.0,16.3015,16.4151,16.3015,16.408,62700.0
2010-01-13 11:25:00,23.1,23.13,23.1,23.11,52500.0,16.408,16.4294,16.408,16.4151,52500.0
2010-01-13 11:30:00,23.12,23.15,23.12,23.15,28000.0,16.4223,16.4436,16.4223,16.4436,28000.0
2010-01-13 11:35:00,23.14,23.2,23.14,23.2,32000.0,16.4365,16.4791,16.4365,16.4791,32000.0
2010-01-13 11:40:00,23.2,23.21,23.19,23.2,24500.0,16.4791,16.4862,16.472,16.4791,24500.0
2010-01-13 11:45:00,23.19,23.2,23.17,23.18,18200.0,16.472,16.4791,16.4578,16.4649,18200.0
2010-01-13 11:50:00,23.18,23.2,23.18,23.2,31100.0,16.4649,16.4791,16.4649,16.4791,31100.0
2010-01-13 11:55:00,23.2,23.24,23.2,23.22,42900.0,16.4791,16.5075,16.4791,16.4933,42900.0
2010-01-13 12:00:00,23.23,23.27,23.22,23.27,57400.0,16.5004,16.5288,16.4933,16.5288,57400.0
2010-01-13 12:05:00,23.27,23.31,23.26,23.31,94100.0,16.5288,16.5572,16.5217,16.5572,94100.0
2010-01-13 12:10:00,23.3,23.31,23.29,23.3,44400.0,16.5501,16.5572,16.543,16.5501,44400.0
2010-01-13 12:15:00,23.31,23.33,23.3,23.33,20100.0,16.5572,16.5714,16.5501,16.5714,20100.0
2010-01-13 12:20:00,23.34,23.37,23.33,23.36,8300.0,16.5785,16.5998,16.5714,16.5927,8300.0
2010-01-13 12:25:00,23.36,23.41,23.36,23.39,28800.0,16.5927,16.6282,16.5927,16.614,28800.0
2010-01-13 12:30:00,23.38,23.42,23.38,23.42,17700.0,16.6069,16.6353,16.6069,16.6353,17700.0
2010-01-13 12:35:00,23.42,23.44,23.41,23.42,22700.0,16.6353,16.6496,16.6282,16.6353,22700.0
2010-01-13 12:40:00,23.43,23.47,23.42,23.45,17800.0,16.6424,16.6709,16.6353,16.6567,17800.0
2010-01-13 12:45:00,23.45,23.46,23.42,23.42,24200.0,16.6567,16.6638,16.6353,16.6353,24200.0
2010-01-13 12:50:00,23.43,23.44,23.42,23.42,11700.0,16.6424,16.6496,16.6353,16.6353,11700.0
2010-01-13 12:55:00,23.42,23.43,23.4,23.4,8000.0,16.6353,16.6424,16.6211,16.6211,8000.0
2010-01-13 13:00:00,23.4,23.41,23.32,23.33,14900.0,16.6211,16.6282,16.5643,16.5714,14900.0
2010-01-13 13:05:00,23.33,23.36,23.33,23.35,47700.0,16.5714,16.5927,16.5714,16.5856,47700.0
2010-01-13 13:10:00,23.36,23.4,23.35,23.39,24400.0,16.5927,16.6211,16.5856,16.614,24400.0
2010-01-13 13:15:00,23.39,23.4,23.35,23.35,35600.0,16.614,16.6211,16.5856,16.5856,35600.0
2010-01-13 13:20:00,23.36,23.36,23.33,23.33,10200.0,16.5927,16.5927,16.5714,16.5714,10200.0
2010-01-13 13:25:00,23.34,23.35,23.33,23.34,12200.0,16.5785,16.5856,16.5714,16.5785,12200.0
2010-01-13 13:30:00,23.35,23.35,23.34,23.35,16200.0,16.5856,16.5856,16.5785,16.5856,16200.0
2010-01-13 13:35:00,23.36,23.37,23.35,23.37,20300.0,16.5927,16.5998,16.5856,16.5998,20300.0
2010-01-13 13:40:00,23.37,23.39,23.36,23.37,23000.0,16.5998,16.614,16.5927,16.5998,23000.0
2010-01-13 13:45:00,23.37,23.38,23.34,23.34,10000.0,16.5998,16.6069,16.5785,16.5785,10000.0
2010-01-13 13:50:00,23.34,23.35,23.32,23.32,17300.0,16.5785,16.5856,16.5643,16.5643,17300.0
2010-01-13 13:55:00,23.33,23.34,23.3,23.3,12200.0,16.5714,16.5785,16.5501,16.5501,12200.0
2010-01-13 14:00:00,23.31,23.36,23.29,23.3,51900.0,16.5572,16.5927,16.543,16.5501,51900.0
2010-01-13 14:05:00,23.31,23.31,23.29,23.29,11800.0,16.5572,16.5572,16.543,16.543,11800.0
2010-01-13 14:10:00,23.3,23.32,23.29,23.3,9800.0,16.5501,16.5643,16.543,16.5501,9800.0
2010-01-13 14:15:00,23.29,23.31,23.29,23.29,10300.0,16.543,16.5572,16.543,16.543,10300.0
2010-01-13 14:20:00,23.3,23.3,23.28,23.29,10900.0,16.5501,16.5501,16.5359,16.543,10900.0
2010-01-13 14:25:00,23.3,23.31,23.3,23.3,13000.0,16.5501,16.5572,16.5501,16.5501,13000.0
2010-01-13 14:30:00,23.31,23.34,23.3,23.33,10100.0,16.5572,16.5785,16.5501,16.5714,10100.0
2010-01-13 14:35:00,23.34,23.34,23.32,23.32,10800.0,16.5785,16.5785,16.5643,16.5643,10800.0
2010-01-13 14:40:00,23.32,23.33,23.3,23.31,13900.0,16.5643,16.5714,16.5501,16.5572,13900.0
2010-01-13 14:45:00,23.31,23.34,23.3,23.34,12800.0,16.5572,16.5785,16.5501,16.5785,12800.0
2010-01-13 14:50:00,23.35,23.35,23.33,23.33,18800.0,16.5856,16.5856,16.5714,16.5714,18800.0
2010-01-13 14:55:00,23.34,23.37,23.33,23.37,15900.0,16.5785,16.5998,16.5714,16.5998,15900.0
2010-01-13 15:00:00,23.38,23.39,23.35,23.35,18800.0,16.6069,16.614,16.5856,16.5856,18800.0
2010-01-13 15:05:00,23.35,23.37,23.33,23.33,16300.0,16.5856,16.5998,16.5714,16.5714,16300.0
2010-01-13 15:10:00,23.33,23.33,23.32,23.32,12500.0,16.5714,16.5714,16.5643,16.5643,12500.0
2010-01-13 15:15:00,23.33,23.34,23.32,23.32,24100.0,16.5714,16.5785,16.5643,16.5643,24100.0
2010-01-13 15:20:00,23.32,23.33,23.31,23.32,32800.0,16.5643,16.5714,16.5572,16.5643,32800.0
2010-01-13 15:25:00,23.32,23.36,23.32,23.34,36800.0,16.5643,16.5927,16.5643,16.5785,36800.0
2010-01-13 15:30:00,23.35,23.39,23.34,23.38,52500.0,16.5856,16.614,16.5785,16.6069,52500.0
2010-01-13 15:35:00,23.38,23.39,23.37,23.39,55000.0,16.6069,16.614,16.5998,16.614,55000.0
2010-01-13 15:40:00,23.39,23.39,23.31,23.32,57300.0,16.614,16.614,16.5572,16.5643,57300.0
2010-01-13 15:45:00,23.31,23.34,23.31,23.34,42400.0,16.5572,16.5785,16.5572,16.5785,42400.0
2010-01-13 15:50:00,23.34,23.34,23.31,23.33,45200.0,16.5785,16.5785,16.5572,16.5714,45200.0
2010-01-13 15:55:00,23.33,23.33,23.31,23.33,125900.0,16.5714,16.5714,16.5572,16.5714,125900.0
2010-01-14 09:30:00,23.22,23.36,23.22,23.36,12100.0,16.4933,16.5927,16.4933,16.5927,12100.0
2010-01-14 09:35:00,23.36,23.4,23.33,23.36,32900.0,16.5927,16.6211,16.5714,16.5927,32900.0
2010-01-14 09:40:00,23.36,23.4,23.36,23.4,14300.0,16.5927,16.6211,16.5927,16.6211,14300.0
2010-01-14 09:45:00,23.4,23.46,23.4,23.44,26000.0,16.6211,16.6638,16.6211,16.6496,26000.0
2010-01-14 09:50:00,23.44,23.44,23.41,23.42,14300.0,16.6496,16.6496,16.6282,16.6353,14300.0
2010-01-14 09:55:00,23.42,23.43,23.4,23.41,36700.0,16.6353,16.6424,16.6211,16.6282,36700.0
2010-01-14 10:00:00,23.42,23.45,23.42,23.44,18000.0,16.6353,16.6567,16.6353,16.6496,18000.0
2010-01-14 10:05:00,23.44,23.54,23.44,23.54,45700.0,16.6496,16.7206,16.6496,16.7206,45700.0
2010-01-14 10:10:00,23.53,23.64,23.52,23.64,100600.0,16.7135,16.7916,16.7064,16.7916,100600.0
2010-01-14 10:15:00,23.65,23.69,23.65,23.69,129100.0,16.7987,16.8271,16.7987,16.8271,129100.0
2010-01-14 10:20:00,23.69,23.74,23.69,23.72,85300.0,16.8271,16.8626,16.8271,16.8484,85300.0
2010-01-14 10:25:00,23.72,23.72,23.7,23.7,55200.0,16.8484,16.8484,16.8342,16.8342,55200.0
2010-01-14 10:30:00,23.7,23.72,23.67,23.67,79100.0,16.8342,16.8484,16.8129,16.8129,79100.0
2010-01-14 10:35:00,23.68,23.69,23.67,23.68,23500.0,16.82,16.8271,16.8129,16.82,23500.0
2010-01-14 10:40:00,23.67,23.73,23.67,23.73,62500.0,16.8129,16.8555,16.8129,16.8555,62500.0
2010-01-14 10:45:00,23.72,23.72,23.66,23.68,105200.0,16.8484,16.8484,16.8058,16.82,105200.0
2010-01-14 10:50:00,23.68,23.69,23.65,23.69,32900.0,16.82,16.8271,16.7987,16.8271,32900.0
2010-01-14 10:55:00,23.68,23.68,23.62,23.64,67400.0,16.82,16.82,16.7774,16.7916,67400.0
2010-01-14 11:00:00,23.64,23.66,23.64,23.66,52600.0,16.7916,16.8058,16.7916,16.8058,52600.0
2010-01-14 11:05:00,23.65,23.66,23.63,23.65,21500.0,16.7987,16.8058,16.7845,16.7987,21500.0
2010-01-14 11:10:00,23.63,23.64,23.59,23.62,24100.0,16.7845,16.7916,16.7561,16.7774,24100.0
2010-01-14 11:15:00,23.62,23.66,23.61,23.66,56400.0,16.7774,16.8058,16.7703,16.8058,56400.0
2010-01-14 11:20:00,23.66,23.67,23.66,23.67,34000.0,16.8058,16.8129,16.8058,16.8129,34000.0
2010-01-14 11:25:00,23.67,23.67,23.65,23.66,4300.0,16.8129,16.8129,16.7987,16.8058,4300.0
2010-01-14 11:30:00,23.66,23.7,23.66,23.7,28400.0,16.8058,16.8342,16.8058,16.8342,28400.0
2010-01-14 11:35:00,23.7,23.77,23.7,23.76,53300.0,16.8342,16.884,16.8342,16.8768,53300.0
2010-01-14 11:40:00,23.76,23.76,23.7,23.7,25700.0,16.8768,16.8768,16.8342,16.8342,25700.0
2010-01-14 11:45:00,23.69,23.7,23.68,23.68,8000.0,16.8271,16.8342,16.82,16.82,8000.0
2010-01-14 11:50:00,23.69,23.72,23.68,23.71,12100.0,16.8271,16.8484,16.82,16.8413,12100.0
2010-01-14 11:55:00,23.71,23.71,23.7,23.71,5200.0,16.8413,16.8413,16.8342,16.8413,5200.0
2010-01-14 12:00:00,23.71,23.76,23.71,23.74,57300.0,16.8413,16.8768,16.8413,16.8626,57300.0
2010-01-14 12:05:00,23.73,23.74,23.71,23.73,10300.0,16.8555,16.8626,16.8413,16.8555,10300.0
2010-01-14 12:10:00,23.73,23.74,23.72,23.73,9000.0,16.8555,16.8626,16.8484,16.8555,9000.0
2010-01-14 12:15:00,23.73,23.74,23.72,23.74,29100.0,16.8555,16.8626,16.8484,16.8626,29100.0
2010-01-14 12:20:00,23.74,23.77,23.73,23.77,40700.0,16.8626,16.884,16.8555,16.884,40700.0
2010-01-14 12:25:00,23.76,23.78,23.75,23.78,25700.0,16.8768,16.8911,16.8697,16.8911,25700.0
2010-01-14 12:30:00,23.79,23.85,23.79,23.84,48300.0,16.8982,16.9408,16.8982,16.9337,48300.0
2010-01-14 12:35:00,23.84,23.86,23.83,23.86,88400.0,16.9337,16.9479,16.9266,16.9479,88400.0
2010-01-14 12:40:00,23.85,23.87,23.85,23.86,15900.0,16.9408,16.955,16.9408,16.9479,15900.0
2010-01-14 12:45:00,23.85,23.89,23.84,23.84,53200.0,16.9408,16.9692,16.9337,16.9337,53200.0
2010-01-14 12:50:00,23.85,23.89,23.85,23.88,33000.0,16.9408,16.9692,16.9408,16.9621,33000.0
2010-01-14 12:55:00,23.88,23.89,23.87,23.88,78900.0,16.9621,16.9692,16.955,16.9621,78900.0
2010-01-14 13:00:00,23.89,23.92,23.88,23.91,23500.0,16.9692,16.9905,16.9621,16.9834,23500.0
2010-01-14 13:05:00,23.91,23.93,23.91,23.92,14300.0,16.9834,16.9976,16.9834,16.9905,14300.0
2010-01-14 13:10:00,23.92,23.92,23.9,23.91,16200.0,16.9905,16.9905,16.9763,16.9834,16200.0
2010-01-14 13:15:00,23.9,23.9,23.87,23.88,7200.0,16.9763,16.9763,16.955,16.9621,7200.0
2010-01-14 13:20:00,23.87,23.88,23.87,23.88,5500.0,16.955,16.9621,16.955,16.9621,5500.0
2010-01-14 13:25:00,23.88,23.88,23.86,23.87,5900.0,16.9621,16.9621,16.9479,16.955,5900.0
2010-01-14 13:30:00,23.87,23.89,23.87,23.89,4600.0,16.955,16.9692,16.955,16.9692,4600.0
2010-01-14 13:35:00,23.9,23.91,23.89,23.91,9200.0,16.9763,16.9834,16.9692,16.9834,9200.0
2010-01-14 13:40:00,23.91,23.91,23.9,23.91,16700.0,16.9834,16.9834,16.9763,16.9834,16700.0
2010-01-14 13:45:00,23.91,23.92,23.9,23.91,8400.0,16.9834,16.9905,16.9763,16.9834,8400.0
2010-01-14 13:50:00,23.91,23.91,23.9,23.91,2500.0,16.9834,16.9834,16.9763,16.9834,2500.0
2010-01-14 13:55:00,23.9,23.9,23.87,23.9,15200.0,16.9763,16.9763,16.955,16.9763,15200.0
2010-01-14 14:00:00,23.9,23.94,23.9,23.93,77300.0,16.9763,17.0047,16.9763,16.9976,77300.0
2010-01-14 14:05:00,23.94,23.96,23.94,23.96,97600.0,17.0047,17.0189,17.0047,17.0189,97600.0
2010-01-14 14:10:00,23.95,23.96,23.94,23.95,75900.0,17.0118,17.0189,17.0047,17.0118,75900.0
2010-01-14 14:15:00,23.95,23.98,23.95,23.97,71400.0,17.0118,17.0331,17.0118,17.026,71400.0
2010-01-14 14:20:00,23.97,23.98,23.97,23.98,17300.0,17.026,17.0331,17.026,17.0331,17300.0
2010-01-14 14:25:00,23.97,23.98,23.97,23.98,22000.0,17.026,17.0331,17.026,17.0331,22000.0
2010-01-14 14:30:00,23.98,23.98,23.95,23.96,19400.0,17.0331,17.0331,17.0118,17.0189,19400.0
2010-01-14 14:35:00,23.96,24.0,23.95,24.0,112600.0,17.0189,17.0473,17.0118,17.0473,112600.0
2010-01-14 14:40:00,24.0,24.01,23.99,24.01,52900.0,17.0473,17.0544,17.0402,17.0544,52900.0
2010-01-14 14:45:00,24.0,24.01,23.99,23.99,30600.0,17.0473,17.0544,17.0402,17.0402,30600.0
2010-01-14 14:50:00,23.99,23.99,23.97,23.99,28400.0,17.0402,17.0402,17.026,17.0402,28400.0
2010-01-14 14:55:00,23.99,24.03,23.99,24.03,111300.0,17.0402,17.0686,17.0402,17.0686,111300.0
2010-01-14 15:00:00,24.02,24.1,24.02,24.1,229300.0,17.0615,17.1184,17.0615,17.1184,229300.0
2010-01-14 15:05:00,24.1,24.1,24.02,24.02,48000.0,17.1184,17.1184,17.0615,17.0615,48000.0
2010-01-14 15:10:00,24.02,24.03,23.98,24.01,45900.0,17.0615,17.0686,17.0331,17.0544,45900.0
2010-01-14 15:15:00,24.01,24.03,24.0,24.02,99200.0,17.0544,17.0686,17.0473,17.0615,99200.0
2010-01-14 15:20:00,24.01,24.03,24.0,24.02,28700.0,17.0544,17.0686,17.0473,17.0615,28700.0
2010-01-14 15:25:00,24.02,24.02,23.98,24.0,92300.0,17.0615,17.0615,17.0331,17.0473,92300.0
2010-01-14 15:30:00,24.0,24.04,24.0,24.04,133000.0,17.0473,17.0757,17.0473,17.0757,133000.0
2010-01-14 15:35:00,24.04,24.05,24.01,24.03,134500.0,17.0757,17.0828,17.0544,17.0686,134500.0
2010-01-14 15:40:00,24.03,24.05,24.02,24.02,136100.0,17.0686,17.0828,17.0615,17.0615,136100.0
2010-01-14 15:45:00,24.02,24.06,24.02,24.05,213800.0,17.0615,17.0899,17.0615,17.0828,213800.0
2010-01-14 15:50:00,24.05,24.06,24.01,24.03,379100.0,17.0828,17.0899,17.0544,17.0686,379100.0
2010-01-14 15:55:00,24.03,24.04,24.01,24.03,254000.0,17.0686,17.0757,17.0544,17.0686,254000.0
2010-01-15 09:30:00,23.95,24.04,23.88,24.01,83200.0,17.0118,17.0757,16.9621,17.0544,83200.0
2010-01-15 09:35:00,24.0,24.01,23.8,23.8,359500.0,17.0473,17.0544,16.9053,16.9053,359500.0
2010-01-15 09:40:00,23.79,23.8,23.65,23.66,272100.0,16.8982,16.9053,16.7987,16.8058,272100.0
2010-01-15 09:45:00,23.68,23.69,23.62,23.62,146700.0,16.82,16.8271,16.7774,16.7774,146700.0
2010-01-15 09:50:00,23.63,23.64,23.55,23.57,43800.0,16.7845,16.7916,16.7277,16.7419,43800.0
2010-01-15 09:55:00,23.57,23.57,23.4,23.41,337700.0,16.7419,16.7419,16.6211,16.6282,337700.0
2010-01-15 10:00:00,23.41,23.45,23.35,23.42,148600.0,16.6282,16.6567,16.5856,16.6353,148600.0
2010-01-15 10:05:00,23.43,23.48,23.42,23.42,164100.0,16.6424,16.678,16.6353,16.6353,164100.0
2010-01-15 10:10:00,23.42,23.52,23.42,23.52,113300.0,16.6353,16.7064,16.6353,16.7064,113300.0
2010-01-15 10:15:00,23.51,23.55,23.48,23.54,24200.0,16.6993,16.7277,16.678,16.7206,24200.0
2010-01-15 10:20:00,23.55,23.6,23.55,23.57,13200.0,16.7277,16.7632,16.7277,16.7419,13200.0
2010-01-15 10:25:00,23.57,23.57,23.53,23.54,52200.0,16.7419,16.7419,16.7135,16.7206,52200.0
2010-01-15 10:30:00,23.52,23.53,23.47,23.53,32100.0,16.7064,16.7135,16.6709,16.7135,32100.0
2010-01-15 10:35:00,23.52,23.52,23.48,23.48,11500.0,16.7064,16.7064,16.678,16.678,11500.0
2010-01-15 10:40:00,23.49,23.49,23.42,23.48,39400.0,16.6851,16.6851,16.6353,16.678,39400.0
2010-01-15 10:45:00,23.47,23.49,23.43,23.49,79100.0,16.6709,16.6851,16.6424,16.6851,79100.0
2010-01-15 10:50:00,23.49,23.55,23.49,23.54,6700.0,16.6851,16.7277,16.6851,16.7206,6700.0
2010-01-15 10:55:00,23.54,23.56,23.53,23.56,9100.0,16.7206,16.7348,16.7135,16.7348,9100.0
2010-01-15 11:00:00,23.57,23.62,23.57,23.62,64900.0,16.7419,16.7774,16.7419,16.7774,64900.0
2010-01-15 11:05:00,23.62,23.63,23.58,23.59,15900.0,16.7774,16.7845,16.749,16.7561,15900.0
2010-01-15 11:10:00,23.6,23.61,23.59,23.6,9200.0,16.7632,16.7703,16.7561,16.7632,9200.0
2010-01-15 11:15:00,23.6,23.63,23.6,23.62,17400.0,16.7632,16.7845,16.7632,16.7774,17400.0
2010-01-15 11:20:00,23.62,23.62,23.59,23.62,18200.0,16.7774,16.7774,16.7561,16.7774,18200.0
2010-01-15 11:25:00,23.62,23.64,23.62,23.62,11600.0,16.7774,16.7916,16.7774,16.7774,11600.0
2010-01-15 11:30:00,23.62,23.64,23.59,23.63,21000.0,16.7774,16.7916,16.7561,16.7845,21000.0
2010-01-15 11:35:00,23.63,23.65,23.63,23.64,24200.0,16.7845,16.7987,16.7845,16.7916,24200.0
2010-01-15 11:40:00,23.64,23.65,23.63,23.64,15000.0,16.7916,16.7987,16.7845,16.7916,15000.0
2010-01-15 11:45:00,23.63,23.63,23.57,23.59,80000.0,16.7845,16.7845,16.7419,16.7561,80000.0
2010-01-15 11:50:00,23.59,23.59,23.54,23.55,9100.0,16.7561,16.7561,16.7206,16.7277,9100.0
2010-01-15 11:55:00,23.55,23.55,23.5,23.53,12200.0,16.7277,16.7277,16.6922,16.7135,12200.0
2010-01-15 12:00:00,23.53,23.54,23.53,23.54,7400.0,16.7135,16.7206,16.7135,16.7206,7400.0
2010-01-15 12:05:00,23.55,23.57,23.55,23.56,2900.0,16.7277,16.7419,16.7277,16.7348,2900.0
2010-01-15 12:10:00,23.58,23.6,23.58,23.59,31500.0,16.749,16.7632,16.749,16.7561,31500.0
2010-01-15 12:15:00,23.6,23.6,23.58,23.59,6000.0,16.7632,16.7632,16.749,16.7561,6000.0
2010-01-15 12:20:00,23.59,23.6,23.56,23.56,5300.0,16.7561,16.7632,16.7348,16.7348,5300.0
2010-01-15 12:25:00,23.56,23.56,23.51,23.52,7200.0,16.7348,16.7348,16.6993,16.7064,7200.0
2010-01-15 12:30:00,23.52,23.53,23.5,23.53,5600.0,16.7064,16.7135,16.6922,16.7135,5600.0
2010-01-15 12:35:00,23.54,23.55,23.54,23.55,3300.0,16.7206,16.7277,16.7206,16.7277,3300.0
2010-01-15 12:40:00,23.55,23.55,23.5,23.5,15600.0,16.7277,16.7277,16.6922,16.6922,15600.0
2010-01-15 12:45:00,23.51,23.56,23.51,23.56,9200.0,16.6993,16.7348,16.6993,16.7348,9200.0
2010-01-15 12:50:00,23.56,23.57,23.55,23.57,4200.0,16.7348,16.7419,16.7277,16.7419,4200.0
2010-01-15 12:55:00,23.57,23.59,23.57,23.59,1500.0,16.7419,16.7561,16.7419,16.7561,1500.0
2010-01-15 13:00:00,23.59,23.61,23.58,23.58,27300.0,16.7561,16.7703,16.749,16.749,27300.0
2010-01-15 13:05:00,23.58,23.6,23.58,23.6,6600.0,16.749,16.7632,16.749,16.7632,6600.0
2010-01-15 13:10:00,23.6,23.6,23.58,23.59,6700.0,16.7632,16.7632,16.749,16.7561,6700.0
2010-01-15 13:15:00,23.59,23.63,23.58,23.63,4500.0,16.7561,16.7845,16.749,16.7845,4500.0
2010-01-15 13:20:00,23.63,23.68,23.63,23.68,15700.0,16.7845,16.82,16.7845,16.82,15700.0
2010-01-15 13:25:00,23.69,23.74,23.68,23.74,15400.0,16.8271,16.8626,16.82,16.8626,15400.0
2010-01-15 13:30:00,23.74,23.74,23.7,23.71,30300.0,16.8626,16.8626,16.8342,16.8413,30300.0
2010-01-15 13:35:00,23.71,23.73,23.71,23.73,2200.0,16.8413,16.8555,16.8413,16.8555,2200.0
2010-01-15 13:40:00,23.73,23.73,23.71,23.71,23100.0,16.8555,16.8555,16.8413,16.8413,23100.0
2010-01-15 13:45:00,23.72,23.76,23.71,23.76,25200.0,16.8484,16.8768,16.8413,16.8768,25200.0
2010-01-15 13:50:00,23.76,23.76,23.75,23.75,15600.0,16.8768,16.8768,16.8697,16.8697,15600.0
2010-01-15 13:55:00,23.75,23.76,23.72,23.75,16600.0,16.8697,16.8768,16.8484,16.8697,16600.0
2010-01-15 14:00:00,23.75,23.75,23.73,23.74,32000.0,16.8697,16.8697,16.8555,16.8626,32000.0
2010-01-15 14:05:00,23.73,23.74,23.72,23.73,6500.0,16.8555,16.8626,16.8484,16.8555,6500.0
2010-01-15 14:10:00,23.74,23.75,23.73,23.75,2600.0,16.8626,16.8697,16.8555,16.8697,2600.0
2010-01-15 14:15:00,23.75,23.75,23.74,23.74,3200.0,16.8697,16.8697,16.8626,16.8626,3200.0
2010-01-15 14:20:00,23.74,23.74,23.74,23.74,5100.0,16.8626,16.8626,16.8626,16.8626,5100.0
2010-01-15 14:25:00,23.74,23.74,23.72,23.72,16800.0,16.8626,16.8626,16.8484,16.8484,16800.0
2010-01-15 14:30:00,23.72,23.73,23.7,23.73,8500.0,16.8484,16.8555,16.8342,16.8555,8500.0
2010-01-15 14:35:00,23.73,23.74,23.73,23.74,7800.0,16.8555,16.8626,16.8555,16.8626,7800.0
2010-01-15 14:40:00,23.74,23.74,23.68,23.68,31900.0,16.8626,16.8626,16.82,16.82,31900.0
2010-01-15 14:45:00,23.69,23.71,23.67,23.7,22700.0,16.8271,16.8413,16.8129,16.8342,22700.0
2010-01-15 14:50:00,23.7,23.71,23.69,23.69,11200.0,16.8342,16.8413,16.8271,16.8271,11200.0
2010-01-15 14:55:00,23.68,23.7,23.68,23.69,13000.0,16.82,16.8342,16.82,16.8271,13000.0
2010-01-15 15:00:00,23.69,23.71,23.69,23.7,5900.0,16.8271,16.8413,16.8271,16.8342,5900.0
2010-01-15 15:05:00,23.7,23.72,23.7,23.72,9200.0,16.8342,16.8484,16.8342,16.8484,9200.0
2010-01-15 15:10:00,23.73,23.76,23.72,23.75,10300.0,16.8555,16.8768,16.8484,16.8697,10300.0
2010-01-15 15:15:00,23.75,23.77,23.74,23.74,62300.0,16.8697,16.884,16.8626,16.8626,62300.0
2010-01-15 15:20:00,23.74,23.74,23.72,23.72,13300.0,16.8626,16.8626,16.8484,16.8484,13300.0
2010-01-15 15:25:00,23.72,23.72,23.68,23.71,123300.0,16.8484,16.8484,16.82,16.8413,123300.0
2010-01-15 15:30:00,23.71,23.73,23.71,23.72,19900.0,16.8413,16.8555,16.8413,16.8484,19900.0
2010-01-15 15:35:00,23.72,23.73,23.69,23.73,127600.0,16.8484,16.8555,16.8271,16.8555,127600.0
2010-01-15 15:40:00,23.73,23.74,23.69,23.69,22500.0,16.8555,16.8626,16.8271,16.8271,22500.0
2010-01-15 15:45:00,23.7,23.72,23.69,23.71,34700.0,16.8342,16.8484,16.8271,16.8413,34700.0
2010-01-15 15:50:00,23.7,23.71,23.7,23.71,60600.0,16.8342,16.8413,16.8342,16.8413,60600.0
2010-01-15 15:55:00,23.7,23.74,23.69,23.69,92200.0,16.8342,16.8626,16.8271,16.8271,92200.0
2010-01-19 09:30:00,23.65,23.8,23.65,23.78,25700.0,16.7987,16.9053,16.7987,16.8911,25700.0
2010-01-19 09:35:00,23.78,23.84,23.69,23.75,38800.0,16.8911,16.9337,16.8271,16.8697,38800.0
2010-01-19 09:40:00,23.74,23.85,23.73,23.85,86200.0,16.8626,16.9408,16.8555,16.9408,86200.0
2010-01-19 09:45:00,23.85,23.97,23.85,23.96,24700.0,16.9408,17.026,16.9408,17.0189,24700.0
2010-01-19 09:50:00,23.95,23.96,23.91,23.93,42400.0,17.0118,17.0189,16.9834,16.9976,42400.0
2010-01-19 09:55:00,23.92,23.94,23.89,23.89,8400.0,16.9905,17.0047,16.9692,16.9692,8400.0
2010-01-19 10:00:00,23.88,23.99,23.88,23.98,37700.0,16.9621,17.0402,16.9621,17.0331,37700.0
2010-01-19 10:05:00,23.99,24.0,23.94,23.94,47800.0,17.0402,17.0473,17.0047,17.0047,47800.0
2010-01-19 10:10:00,23.95,23.97,23.93,23.97,172900.0,17.0118,17.026,16.9976,17.026,172900.0
2010-01-19 10:15:00,23.97,24.0,23.96,23.97,61100.0,17.026,17.0473,17.0189,17.026,61100.0
2010-01-19 10:20:00,23.97,23.97,23.93,23.94,44700.0,17.026,17.026,16.9976,17.0047,44700.0
2010-01-19 10:25:00,23.95,24.01,23.95,24.0,12200.0,17.0118,17.0544,17.0118,17.0473,12200.0
2010-01-19 10:30:00,24.0,24.02,24.0,24.0,12800.0,17.0473,17.0615,17.0473,17.0473,12800.0
2010-01-19 10:35:00,23.97,23.97,23.91,23.93,17000.0,17.026,17.026,16.9834,16.9976,17000.0
2010-01-19 10:40:00,23.93,23.97,23.93,23.97,4100.0,16.9976,17.026,16.9976,17.026,4100.0
2010-01-19 10:45:00,23.97,24.01,23.96,24.01,20800.0,17.026,17.0544,17.0189,17.0544,20800.0
2010-01-19 10:50:00,24.01,24.01,23.99,24.0,7900.0,17.0544,17.0544,17.0402,17.0473,7900.0
2010-01-19 10:55:00,23.99,24.0,23.97,23.99,18900.0,17.0402,17.0473,17.026,17.0402,18900.0
2010-01-19 11:00:00,23.99,24.0,23.98,23.98,40600.0,17.0402,17.0473,17.0331,17.0331,40600.0
2010-01-19 11:05:00,23.98,24.02,23.97,24.02,69000.0,17.0331,17.0615,17.026,17.0615,69000.0
2010-01-19 11:10:00,24.02,24.02,23.99,24.02,38800.0,17.0615,17.0615,17.0402,17.0615,38800.0
2010-01-19 11:15:00,24.02,24.02,23.99,24.0,23600.0,17.0615,17.0615,17.0402,17.0473,23600.0
2010-01-19 11:20:00,23.99,24.0,23.98,23.99,22900.0,17.0402,17.0473,17.0331,17.0402,22900.0
2010-01-19 11:25:00,23.99,23.99,23.97,23.97,31600.0,17.0402,17.0402,17.026,17.026,31600.0
2010-01-19 11:30:00,23.98,23.98,23.97,23.98,16900.0,17.0331,17.0331,17.026,17.0331,16900.0
2010-01-19 11:35:00,23.97,23.98,23.97,23.98,44700.0,17.026,17.0331,17.026,17.0331,44700.0
2010-01-19 11:40:00,23.97,23.98,23.93,23.95,37000.0,17.026,17.0331,16.9976,17.0118,37000.0
2010-01-19 11:45:00,23.94,23.96,23.94,23.96,31800.0,17.0047,17.0189,17.0047,17.0189,31800.0
2010-01-19 11:50:00,23.95,23.97,23.94,23.96,8100.0,17.0118,17.026,17.0047,17.0189,8100.0
2010-01-19 11:55:00,23.95,23.96,23.94,23.94,10000.0,17.0118,17.0189,17.0047,17.0047,10000.0
2010-01-19 12:00:00,23.94,23.96,23.93,23.95,31600.0,17.0047,17.0189,16.9976,17.0118,31600.0
2010-01-19 12:05:00,23.94,23.96,23.94,23.96,13600.0,17.0047,17.0189,17.0047,17.0189,13600.0
2010-01-19 12:10:00,23.96,24.0,23.96,24.0,20600.0,17.0189,17.0473,17.0189,17.0473,20600.0
2010-01-19 12:15:00,24.0,24.0,23.97,23.98,14900.0,17.0473,17.0473,17.026,17.0331,14900.0
2010-01-19 12:20:00,23.98,24.01,23.98,24.01,38100.0,17.0331,17.0544,17.0331,17.0544,38100.0
2010-01-19 12:25:00,24.01,24.02,24.01,24.01,23400.0,17.0544,17.0615,17.0544,17.0544,23400.0
2010-01-19 12:30:00,24.01,24.01,23.98,23.99,17900.0,17.0544,17.0544,17.0331,17.0402,17900.0
2010-01-19 12:35:00,23.99,24.0,23.98,24.0,3100.0,17.0402,17.0473,17.0331,17.0473,3100.0
2010-01-19 12:40:00,24.0,24.0,23.98,23.98,23100.0,17.0473,17.0473,17.0331,17.0331,23100.0
2010-01-19 12:45:00,23.98,23.99,23.98,23.98,5100.0,17.0331,17.0402,17.0331,17.0331,5100.0
2010-01-19 12:50:00,23.99,23.99,23.98,23.98,3900.0,17.0402,17.0402,17.0331,17.0331,3900.0
2010-01-19 12:55:00,23.99,24.02,23.98,23.98,19400.0,17.0402,17.0615,17.0331,17.0331,19400.0
2010-01-19 13:00:00,23.98,24.13,23.97,24.11,589100.0,17.0331,17.1397,17.026,17.1255,589100.0
2010-01-19 13:05:00,24.11,24.11,24.1,24.11,66200.0,17.1255,17.1255,17.1184,17.1255,66200.0
2010-01-19 13:10:00,24.1,24.1,24.04,24.08,62900.0,17.1184,17.1184,17.0757,17.1041,62900.0
2010-01-19 13:15:00,24.08,24.1,24.08,24.1,47700.0,17.1041,17.1184,17.1041,17.1184,47700.0
2010-01-19 13:20:00,24.1,24.1,24.09,24.1,52700.0,17.1184,17.1184,17.1112,17.1184,52700.0
2010-01-19 13:25:00,24.09,24.14,24.09,24.14,90600.0,17.1112,17.1468,17.1112,17.1468,90600.0
2010-01-19 13:30:00,24.13,24.14,24.11,24.11,23100.0,17.1397,17.1468,17.1255,17.1255,23100.0
2010-01-19 13:35:00,24.11,24.11,24.1,24.11,14700.0,17.1255,17.1255,17.1184,17.1255,14700.0
2010-01-19 13:40:00,24.11,24.11,24.07,24.1,61000.0,17.1255,17.1255,17.097,17.1184,61000.0
2010-01-19 13:45:00,24.1,24.11,24.1,24.11,1400.0,17.1184,17.1255,17.1184,17.1255,1400.0
2010-01-19 13:50:00,24.11,24.11,24.09,24.11,42500.0,17.1255,17.1255,17.1112,17.1255,42500.0
2010-01-19 13:55:00,24.1,24.13,24.1,24.13,27500.0,17.1184,17.1397,17.1184,17.1397,27500.0
2010-01-19 14:00:00,24.13,24.13,24.11,24.11,3900.0,17.1397,17.1397,17.1255,17.1255,3900.0
2010-01-19 14:05:00,24.11,24.14,24.11,24.13,5200.0,17.1255,17.1468,17.1255,17.1397,5200.0
2010-01-19 14:10:00,24.14,24.14,24.12,24.12,4200.0,17.1468,17.1468,17.1326,17.1326,4200.0
2010-01-19 14:15:00,24.11,24.13,24.11,24.12,6100.0,17.1255,17.1397,17.1255,17.1326,6100.0
2010-01-19 14:20:00,24.11,24.12,24.11,24.12,3400.0,17.1255,17.1326,17.1255,17.1326,3400.0
2010-01-19 14:25:00,24.12,24.12,24.11,24.12,6400.0,17.1326,17.1326,17.1255,17.1326,6400.0
2010-01-19 14:30:00,24.12,24.12,24.09,24.09,23000.0,17.1326,17.1326,17.1112,17.1112,23000.0
2010-01-19 14:35:00,24.09,24.09,24.08,24.08,23800.0,17.1112,17.1112,17.1041,17.1041,23800.0
2010-01-19 14:40:00,24.08,24.09,24.06,24.07,20600.0,17.1041,17.1112,17.0899,17.097,20600.0
2010-01-19 14:45:00,24.07,24.07,24.05,24.05,22700.0,17.097,17.097,17.0828,17.0828,22700.0
2010-01-19 14:50:00,24.05,24.07,24.05,24.05,73700.0,17.0828,17.097,17.0828,17.0828,73700.0
2010-01-19 14:55:00,24.06,24.08,24.06,24.08,86800.0,17.0899,17.1041,17.0899,17.1041,86800.0
2010-01-19 15:00:00,24.09,24.11,24.08,24.09,99800.0,17.1112,17.1255,17.1041,17.1112,99800.0
2010-01-19 15:05:00,24.08,24.08,24.05,24.05,12500.0,17.1041,17.1041,17.0828,17.0828,12500.0
2010-01-19 15:10:00,24.05,24.06,24.04,24.05,16400.0,17.0828,17.0899,17.0757,17.0828,16400.0
2010-01-19 15:15:00,24.05,24.06,24.0,24.01,112000.0,17.0828,17.0899,17.0473,17.0544,112000.0
2010-01-19 15:20:00,24.0,24.05,24.0,24.04,12600.0,17.0473,17.0828,17.0473,17.0757,12600.0
2010-01-19 15:25:00,24.05,24.09,24.05,24.09,67400.0,17.0828,17.1112,17.0828,17.1112,67400.0
2010-01-19 15:30:00,24.09,24.1,24.07,24.07,12900.0,17.1112,17.1184,17.097,17.097,12900.0
2010-01-19 15:35:00,24.07,24.1,24.07,24.08,94200.0,17.097,17.1184,17.097,17.1041,94200.0
2010-01-19 15:40:00,24.08,24.09,24.03,24.04,28500.0,17.1041,17.1112,17.0686,17.0757,28500.0
2010-01-19 15:45:00,24.03,24.09,24.03,24.09,34400.0,17.0686,17.1112,17.0686,17.1112,34400.0
2010-01-19 15:50:00,24.08,24.11,24.08,24.11,43100.0,17.1041,17.1255,17.1041,17.1255,43100.0
2010-01-19 15:55:00,24.11,24.14,24.09,24.14,158100.0,17.1255,17.1468,17.1112,17.1468,158100.0
2010-01-20 09:30:00,23.97,23.97,23.89,23.94,57800.0,17.026,17.026,16.9692,17.0047,57800.0
2010-01-20 09:35:00,23.94,24.03,23.94,24.01,146100.0,17.0047,17.0686,17.0047,17.0544,146100.0
2010-01-20 09:40:00,24.02,24.16,24.02,24.12,127400.0,17.0615,17.161,17.0615,17.1326,127400.0
2010-01-20 09:45:00,24.12,24.14,24.07,24.14,228400.0,17.1326,17.1468,17.097,17.1468,228400.0
2010-01-20 09:50:00,24.14,24.25,24.14,24.24,224500.0,17.1468,17.2249,17.1468,17.2178,224500.0
2010-01-20 09:55:00,24.24,24.3,24.21,24.29,232900.0,17.2178,17.2604,17.1965,17.2533,232900.0
2010-01-20 10:00:00,24.29,24.35,24.2,24.2,110400.0,17.2533,17.2959,17.1894,17.1894,110400.0
2010-01-20 10:05:00,24.21,24.21,24.06,24.1,43100.0,17.1965,17.1965,17.0899,17.1184,43100.0
2010-01-20 10:10:00,24.09,24.13,24.09,24.11,95800.0,17.1112,17.1397,17.1112,17.1255,95800.0
2010-01-20 10:15:00,24.1,24.16,24.09,24.16,160200.0,17.1184,17.161,17.1112,17.161,160200.0
2010-01-20 10:20:00,24.18,24.18,24.12,24.17,21700.0,17.1752,17.1752,17.1326,17.1681,21700.0
2010-01-20 10:25:00,24.17,24.17,24.05,24.05,30200.0,17.1681,17.1681,17.0828,17.0828,30200.0
2010-01-20 10:30:00,24.05,24.05,23.94,23.95,161800.0,17.0828,17.0828,17.0047,17.0118,161800.0
2010-01-20 10:35:00,23.94,23.95,23.85,23.86,381200.0,17.0047,17.0118,16.9408,16.9479,381200.0
2010-01-20 10:40:00,23.86,23.86,23.8,23.8,145500.0,16.9479,16.9479,16.9053,16.9053,145500.0
2010-01-20 10:45:00,23.79,23.79,23.77,23.78,21700.0,16.8982,16.8982,16.884,16.8911,21700.0
2010-01-20 10:50:00,23.78,23.8,23.75,23.75,42900.0,16.8911,16.9053,16.8697,16.8697,42900.0
2010-01-20 10:55:00,23.75,23.76,23.7,23.7,92300.0,16.8697,16.8768,16.8342,16.8342,92300.0
2010-01-20 11:00:00,23.7,23.7,23.56,23.56,262400.0,16.8342,16.8342,16.7348,16.7348,262400.0
2010-01-20 11:05:00,23.56,23.56,23.49,23.5,214600.0,16.7348,16.7348,16.6851,16.6922,214600.0
2010-01-20 11:10:00,23.5,23.53,23.5,23.52,92500.0,16.6922,16.7135,16.6922,16.7064,92500.0
2010-01-20 11:15:00,23.52,23.53,23.51,23.52,70900.0,16.7064,16.7135,16.6993,16.7064,70900.0
2010-01-20 11:20:00,23.53,23.53,23.38,23.38,233900.0,16.7135,16.7135,16.6069,16.6069,233900.0
2010-01-20 11:25:00,23.38,23.45,23.3,23.45,221200.0,16.6069,16.6567,16.5501,16.6567,221200.0
2010-01-20 11:30:00,23.45,23.54,23.45,23.53,42900.0,16.6567,16.7206,16.6567,16.7135,42900.0
2010-01-20 11:35:00,23.54,23.67,23.54,23.67,144800.0,16.7206,16.8129,16.7206,16.8129,144800.0
2010-01-20 11:40:00,23.67,23.74,23.65,23.71,104000.0,16.8129,16.8626,16.7987,16.8413,104000.0
2010-01-20 11:45:00,23.72,23.72,23.63,23.64,225000.0,16.8484,16.8484,16.7845,16.7916,225000.0
2010-01-20 11:50:00,23.65,23.65,23.62,23.64,75900.0,16.7987,16.7987,16.7774,16.7916,75900.0
2010-01-20 11:55:00,23.64,23.68,23.64,23.68,34900.0,16.7916,16.82,16.7916,16.82,34900.0
2010-01-20 12:00:00,23.68,23.7,23.67,23.7,119300.0,16.82,16.8342,16.8129,16.8342,119300.0
2010-01-20 12:05:00,23.7,23.77,23.7,23.77,41800.0,16.8342,16.884,16.8342,16.884,41800.0
2010-01-20 12:10:00,23.77,23.88,23.76,23.88,73500.0,16.884,16.9621,16.8768,16.9621,73500.0
2010-01-20 12:15:00,23.88,23.9,23.84,23.85,46200.0,16.9621,16.9763,16.9337,16.9408,46200.0
2010-01-20 12:20:00,23.85,23.85,23.81,23.85,27000.0,16.9408,16.9408,16.9124,16.9408,27000.0
2010-01-20 12:25:00,23.85,23.89,23.85,23.88,43700.0,16.9408,16.9692,16.9408,16.9621,43700.0
2010-01-20 12:30:00,23.89,23.95,23.88,23.93,101700.0,16.9692,17.0118,16.9621,16.9976,101700.0
2010-01-20 12:35:00,23.93,23.94,23.92,23.93,10100.0,16.9976,17.0047,16.9905,16.9976,10100.0
2010-01-20 12:40:00,23.94,23.95,23.91,23.92,33900.0,17.0047,17.0118,16.9834,16.9905,33900.0
2010-01-20 12:45:00,23.92,23.92,23.84,23.84,176200.0,16.9905,16.9905,16.9337,16.9337,176200.0
2010-01-20 12:50:00,23.84,23.85,23.81,23.81,28100.0,16.9337,16.9408,16.9124,16.9124,28100.0
2010-01-20 12:55:00,23.8,23.82,23.78,23.82,54600.0,16.9053,16.9195,16.8911,16.9195,54600.0
2010-01-20 13:00:00,23.82,23.86,23.82,23.86,253100.0,16.9195,16.9479,16.9195,16.9479,253100.0
2010-01-20 13:05:00,23.86,23.89,23.86,23.89,28700.0,16.9479,16.9692,16.9479,16.9692,28700.0
2010-01-20 13:10:00,23.9,23.91,23.87,23.87,37000.0,16.9763,16.9834,16.955,16.955,37000.0
2010-01-20 13:15:00,23.87,23.9,23.86,23.88,78300.0,16.955,16.9763,16.9479,16.9621,78300.0
2010-01-20 13:20:00,23.88,23.9,23.86,23.9,17300.0,16.9621,16.9763,16.9479,16.9763,17300.0
2010-01-20 13:25:00,23.9,23.94,23.9,23.93,34600.0,16.9763,17.0047,16.9763,16.9976,34600.0
2010-01-20 13:30:00,23.92,23.97,23.91,23.97,15000.0,16.9905,17.026,16.9834,17.026,15000.0
2010-01-20 13:35:00,23.98,24.06,23.97,24.06,67400.0,17.0331,17.0899,17.026,17.0899,67400.0
2010-01-20 13:40:00,24.05,24.07,24.02,24.07,43000.0,17.0828,17.097,17.0615,17.097,43000.0
2010-01-20 13:45:00,24.08,24.1,24.06,24.1,30600.0,17.1041,17.1184,17.0899,17.1184,30600.0
2010-01-20 13:50:00,24.09,24.13,24.09,24.12,45000.0,17.1112,17.1397,17.1112,17.1326,45000.0
2010-01-20 13:55:00,24.13,24.13,24.09,24.11,33600.0,17.1397,17.1397,17.1112,17.1255,33600.0
2010-01-20 14:00:00,24.11,24.19,24.1,24.18,151900.0,17.1255,17.1823,17.1184,17.1752,151900.0
2010-01-20 14:05:00,24.18,24.19,24.15,24.17,67400.0,17.1752,17.1823,17.1539,17.1681,67400.0
2010-01-20 14:10:00,24.17,24.19,24.16,24.17,19700.0,17.1681,17.1823,17.161,17.1681,19700.0
2010-01-20 14:15:00,24.16,24.16,24.05,24.08,95600.0,17.161,17.161,17.0828,17.1041,95600.0
2010-01-20 14:20:00,24.09,24.12,24.09,24.12,32500.0,17.1112,17.1326,17.1112,17.1326,32500.0
2010-01-20 14:25:00,24.12,24.12,24.08,24.08,32200.0,17.1326,17.1326,17.1041,17.1041,32200.0
2010-01-20 14:30:00,24.08,24.08,24.04,24.05,116700.0,17.1041,17.1041,17.0757,17.0828,116700.0
2010-01-20 14:35:00,24.05,24.12,24.05,24.11,37800.0,17.0828,17.1326,17.0828,17.1255,37800.0
2010-01-20 14:40:00,24.11,24.13,24.09,24.11,41600.0,17.1255,17.1397,17.1112,17.1255,41600.0
2010-01-20 14:45:00,24.12,24.14,24.1,24.13,33900.0,17.1326,17.1468,17.1184,17.1397,33900.0
2010-01-20 14:50:00,24.13,24.14,24.12,24.14,21000.0,17.1397,17.1468,17.1326,17.1468,21000.0
2010-01-20 14:55:00,24.14,24.15,24.12,24.13,39600.0,17.1468,17.1539,17.1326,17.1397,39600.0
2010-01-20 15:00:00,24.14,24.14,24.11,24.14,31700.0,17.1468,17.1468,17.1255,17.1468,31700.0
2010-01-20 15:05:00,24.13,24.14,24.1,24.1,31700.0,17.1397,17.1468,17.1184,17.1184,31700.0
2010-01-20 15:10:00,24.1,24.13,24.09,24.13,58800.0,17.1184,17.1397,17.1112,17.1397,58800.0
2010-01-20 15:15:00,24.12,24.13,24.12,24.13,26300.0,17.1326,17.1397,17.1326,17.1397,26300.0
2010-01-20 15:20:00,24.13,24.18,24.12,24.17,60100.0,17.1397,17.1752,17.1326,17.1681,60100.0
2010-01-20 15:25:00,24.17,24.17,24.16,24.17,72300.0,17.1681,17.1681,17.161,17.1681,72300.0
2010-01-20 15:30:00,24.17,24.18,24.1,24.1,55500.0,17.1681,17.1752,17.1184,17.1184,55500.0
2010-01-20 15:35:00,24.09,24.14,24.08,24.14,76000.0,17.1112,17.1468,17.1041,17.1468,76000.0
2010-01-20 15:40:00,24.14,24.16,24.12,24.14,184700.0,17.1468,17.161,17.1326,17.1468,184700.0
2010-01-20 15:45:00,24.13,24.18,24.12,24.18,106000.0,17.1397,17.1752,17.1326,17.1752,106000.0
2010-01-20 15:50:00,24.18,24.19,24.15,24.16,139000.0,17.1752,17.1823,17.1539,17.161,139000.0
2010-01-20 15:55:00,24.15,24.18,24.15,24.17,183600.0,17.1539,17.1752,17.1539,17.1681,183600.0
2010-01-21 09:30:00,24.34,24.34,24.12,24.33,213200.0,17.2888,17.2888,17.1326,17.2817,213200.0
2010-01-21 09:35:00,24.35,24.41,24.34,24.38,148200.0,17.2959,17.3385,17.2888,17.3172,148200.0
2010-01-21 09:40:00,24.38,24.46,24.35,24.45,257200.0,17.3172,17.3741,17.2959,17.367,257200.0
2010-01-21 09:45:00,24.46,24.53,24.39,24.52,228200.0,17.3741,17.4238,17.3243,17.4167,228200.0
2010-01-21 09:50:00,24.52,24.7,24.52,24.67,631500.0,17.4167,17.5445,17.4167,17.5232,631500.0
2010-01-21 09:55:00,24.67,24.79,24.67,24.76,234900.0,17.5232,17.6085,17.5232,17.5872,234900.0
2010-01-21 10:00:00,24.76,24.79,24.7,24.77,75100.0,17.5872,17.6085,17.5445,17.5943,75100.0
2010-01-21 10:05:00,24.76,24.77,24.68,24.72,251100.0,17.5872,17.5943,17.5303,17.5587,251100.0
2010-01-21 10:10:00,24.73,24.76,24.68,24.69,128800.0,17.5658,17.5872,17.5303,17.5374,128800.0
2010-01-21 10:15:00,24.69,24.74,24.67,24.71,170000.0,17.5374,17.5729,17.5232,17.5516,170000.0
2010-01-21 10:20:00,24.71,24.72,24.57,24.57,218000.0,17.5516,17.5587,17.4522,17.4522,218000.0
2010-01-21 10:25:00,24.57,24.57,24.26,24.26,131900.0,17.4522,17.4522,17.232,17.232,131900.0
2010-01-21 10:30:00,24.27,24.29,24.03,24.14,237500.0,17.2391,17.2533,17.0686,17.1468,237500.0
2010-01-21 10:35:00,24.13,24.2,24.06,24.18,102700.0,17.1397,17.1894,17.0899,17.1752,102700.0
2010-01-21 10:40:00,24.21,24.33,24.2,24.31,116300.0,17.1965,17.2817,17.1894,17.2675,116300.0
2010-01-21 10:45:00,24.31,24.39,24.3,24.33,150900.0,17.2675,17.3243,17.2604,17.2817,150900.0
2010-01-21 10:50:00,24.34,24.35,24.28,24.32,30300.0,17.2888,17.2959,17.2462,17.2746,30300.0
2010-01-21 10:55:00,24.31,24.39,24.31,24.35,51000.0,17.2675,17.3243,17.2675,17.2959,51000.0
2010-01-21 11:00:00,24.34,24.48,24.34,24.45,148200.0,17.2888,17.3883,17.2888,17.367,148200.0
2010-01-21 11:05:00,24.45,24.45,24.3,24.33,44400.0,17.367,17.367,17.2604,17.2817,44400.0
2010-01-21 11:10:00,24.33,24.37,24.32,24.37,46700.0,17.2817,17.3101,17.2746,17.3101,46700.0
2010-01-21 11:15:00,24.37,24.38,24.3,24.38,77400.0,17.3101,17.3172,17.2604,17.3172,77400.0
2010-01-21 11:20:00,24.38,24.52,24.34,24.52,118300.0,17.3172,17.4167,17.2888,17.4167,118300.0
2010-01-21 11:25:00,24.51,24.52,24.37,24.43,123000.0,17.4096,17.4167,17.3101,17.3528,123000.0
2010-01-21 11:30:00,24.43,24.53,24.39,24.52,169500.0,17.3528,17.4238,17.3243,17.4167,169500.0
2010-01-21 11:35:00,24.53,24.58,24.43,24.57,540000.0,17.4238,17.4593,17.3528,17.4522,540000.0
2010-01-21 11:40:00,24.57,24.66,24.54,24.59,325700.0,17.4522,17.5161,17.4309,17.4664,325700.0
2010-01-21 11:45:00,24.59,24.69,24.59,24.69,264400.0,17.4664,17.5374,17.4664,17.5374,264400.0
2010-01-21 11:50:00,24.69,24.76,24.67,24.75,363100.0,17.5374,17.5872,17.5232,17.58,363100.0
2010-01-21 11:55:00,24.76,24.82,24.65,24.68,180900.0,17.5872,17.6298,17.509,17.5303,180900.0
2010-01-21 12:00:00,24.68,24.71,24.63,24.71,99200.0,17.5303,17.5516,17.4948,17.5516,99200.0
2010-01-21 12:05:00,24.71,24.83,24.71,24.75,190800.0,17.5516,17.6369,17.5516,17.58,190800.0
2010-01-21 12:10:00,24.77,24.92,24.77,24.89,205700.0,17.5943,17.7008,17.5943,17.6795,205700.0
2010-01-21 12:15:00,24.89,24.91,24.84,24.89,75300.0,17.6795,17.6937,17.644,17.6795,75300.0
2010-01-21 12:20:00,24.9,24.95,24.9,24.93,141600.0,17.6866,17.7221,17.6866,17.7079,141600.0
2010-01-21 12:25:00,24.93,24.94,24.79,24.8,102700.0,17.7079,17.715,17.6085,17.6156,102700.0
2010-01-21 12:30:00,24.8,24.83,24.78,24.82,122100.0,17.6156,17.6369,17.6014,17.6298,122100.0
2010-01-21 12:35:00,24.83,24.83,24.79,24.82,82600.0,17.6369,17.6369,17.6085,17.6298,82600.0
2010-01-21 12:40:00,24.83,24.84,24.81,24.83,103300.0,17.6369,17.644,17.6227,17.6369,103300.0
2010-01-21 12:45:00,24.81,24.83,24.75,24.77,93200.0,17.6227,17.6369,17.58,17.5943,93200.0
2010-01-21 12:50:00,24.76,24.79,24.74,24.77,69300.0,17.5872,17.6085,17.5729,17.5943,69300.0
2010-01-21 12:55:00,24.77,24.81,24.73,24.77,116800.0,17.5943,17.6227,17.5658,17.5943,116800.0
2010-01-21 13:00:00,24.77,24.81,24.74,24.81,192500.0,17.5943,17.6227,17.5729,17.6227,192500.0
2010-01-21 13:05:00,24.81,24.84,24.79,24.82,74500.0,17.6227,17.644,17.6085,17.6298,74500.0
2010-01-21 13:10:00,24.82,24.85,24.81,24.83,42200.0,17.6298,17.6511,17.6227,17.6369,42200.0
2010-01-21 13:15:00,24.82,24.83,24.74,24.8,133100.0,17.6298,17.6369,17.5729,17.6156,133100.0
2010-01-21 13:20:00,24.8,24.84,24.79,24.84,34000.0,17.6156,17.644,17.6085,17.644,34000.0
2010-01-21 13:25:00,24.84,24.85,24.81,24.84,41100.0,17.644,17.6511,17.6227,17.644,41100.0
2010-01-21 13:30:00,24.83,24.92,24.83,24.92,109100.0,17.6369,17.7008,17.6369,17.7008,109100.0
2010-01-21 13:35:00,24.92,24.96,24.92,24.94,143100.0,17.7008,17.7292,17.7008,17.715,143100.0
2010-01-21 13:40:00,24.93,24.93,24.85,24.89,53700.0,17.7079,17.7079,17.6511,17.6795,53700.0
2010-01-21 13:45:00,24.9,24.91,24.86,24.86,40300.0,17.6866,17.6937,17.6582,17.6582,40300.0
2010-01-21 13:50:00,24.87,24.9,24.87,24.9,69400.0,17.6653,17.6866,17.6653,17.6866,69400.0
2010-01-21 13:55:00,24.9,24.9,24.89,24.9,33000.0,17.6866,17.6866,17.6795,17.6866,33000.0
2010-01-21 14:00:00,24.9,24.93,24.81,24.82,118300.0,17.6866,17.7079,17.6227,17.6298,118300.0
2010-01-21 14:05:00,24.82,24.86,24.82,24.85,65000.0,17.6298,17.6582,17.6298,17.6511,65000.0
2010-01-21 14:10:00,24.85,24.85,24.79,24.8,68400.0,17.6511,17.6511,17.6085,17.6156,68400.0
2010-01-21 14:15:00,24.79,24.85,24.79,24.84,106700.0,17.6085,17.6511,17.6085,17.644,106700.0
2010-01-21 14:20:00,24.84,24.86,24.8,24.85,95400.0,17.644,17.6582,17.6156,17.6511,95400.0
2010-01-21 14:25:00,24.86,24.92,24.83,24.83,267000.0,17.6582,17.7008,17.6369,17.6369,267000.0
2010-01-21 14:30:00,24.84,24.85,24.79,24.8,439800.0,17.644,17.6511,17.6085,17.6156,439800.0
2010-01-21 14:35:00,24.8,24.81,24.73,24.75,267500.0,17.6156,17.6227,17.5658,17.58,267500.0
2010-01-21 14:40:00,24.75,24.77,24.72,24.74,141100.0,17.58,17.5943,17.5587,17.5729,141100.0
2010-01-21 14:45:00,24.74,24.78,24.73,24.78,112400.0,17.5729,17.6014,17.5658,17.6014,112400.0
2010-01-21 14:50:00,24.79,24.84,24.78,24.81,265200.0,17.6085,17.644,17.6014,17.6227,265200.0
2010-01-21 14:55:00,24.81,24.88,24.8,24.88,174200.0,17.6227,17.6724,17.6156,17.6724,174200.0
2010-01-21 15:00:00,24.88,24.88,24.79,24.81,168900.0,17.6724,17.6724,17.6085,17.6227,168900.0
2010-01-21 15:05:00,24.81,24.85,24.77,24.82,106100.0,17.6227,17.6511,17.5943,17.6298,106100.0
2010-01-21 15:10:00,24.81,24.84,24.78,24.84,184600.0,17.6227,17.644,17.6014,17.644,184600.0
2010-01-21 15:15:00,24.83,24.85,24.8,24.85,193600.0,17.6369,17.6511,17.6156,17.6511,193600.0
2010-01-21 15:20:00,24.85,24.92,24.85,24.91,504000.0,17.6511,17.7008,17.6511,17.6937,504000.0
2010-01-21 15:25:00,24.9,24.95,24.9,24.93,500000.0,17.6866,17.7221,17.6866,17.7079,500000.0
2010-01-21 15:30:00,24.93,25.04,24.92,25.0,488300.0,17.7079,17.786,17.7008,17.7576,488300.0
2010-01-21 15:35:00,25.0,25.0,24.9,24.91,327600.0,17.7576,17.7576,17.6866,17.6937,327600.0
2010-01-21 15:40:00,24.91,25.0,24.91,24.98,469300.0,17.6937,17.7576,17.6937,17.7434,469300.0
2010-01-21 15:45:00,24.99,25.09,24.98,25.07,651200.0,17.7505,17.8216,17.7434,17.8073,651200.0
2010-01-21 15:50:00,25.08,25.09,24.93,24.93,560900.0,17.8145,17.8216,17.7079,17.7079,560900.0
2010-01-21 15:55:00,24.93,24.93,24.9,24.91,576600.0,17.7079,17.7079,17.6866,17.6937,576600.0
2010-01-22 09:30:00,24.9,24.9,24.63,24.8,305300.0,17.6866,17.6866,17.4948,17.6156,305300.0
2010-01-22 09:35:00,24.8,24.97,24.74,24.95,302200.0,17.6156,17.7363,17.5729,17.7221,302200.0
2010-01-22 09:40:00,24.94,25.08,24.94,24.95,798100.0,17.715,17.8145,17.715,17.7221,798100.0
2010-01-22 09:45:00,24.95,24.95,24.77,24.82,574200.0,17.7221,17.7221,17.5943,17.6298,574200.0
2010-01-22 09:50:00,24.81,24.94,24.79,24.9,287500.0,17.6227,17.715,17.6085,17.6866,287500.0
2010-01-22 09:55:00,24.9,25.0,24.89,24.93,288000.0,17.6866,17.7576,17.6795,17.7079,288000.0
2010-01-22 10:00:00,24.93,24.93,24.69,24.7,291100.0,17.7079,17.7079,17.5374,17.5445,291100.0
2010-01-22 10:05:00,24.68,24.7,24.56,24.57,181700.0,17.5303,17.5445,17.4451,17.4522,181700.0
2010-01-22 10:10:00,24.57,24.6,24.52,24.59,299600.0,17.4522,17.4735,17.4167,17.4664,299600.0
2010-01-22 10:15:00,24.58,24.59,24.48,24.51,187800.0,17.4593,17.4664,17.3883,17.4096,187800.0
2010-01-22 10:20:00,24.5,24.55,24.44,24.55,194000.0,17.4025,17.438,17.3599,17.438,194000.0
2010-01-22 10:25:00,24.55,24.68,24.52,24.67,65900.0,17.438,17.5303,17.4167,17.5232,65900.0
2010-01-22 10:30:00,24.68,24.7,24.62,24.63,210200.0,17.5303,17.5445,17.4877,17.4948,210200.0
2010-01-22 10:35:00,24.63,24.67,24.54,24.56,123700.0,17.4948,17.5232,17.4309,17.4451,123700.0
2010-01-22 10:40:00,24.55,24.66,24.55,24.58,72100.0,17.438,17.5161,17.438,17.4593,72100.0
2010-01-22 10:45:00,24.58,24.59,24.51,24.52,55100.0,17.4593,17.4664,17.4096,17.4167,55100.0
2010-01-22 10:50:00,24.52,24.57,24.51,24.57,40700.0,17.4167,17.4522,17.4096,17.4522,40700.0
2010-01-22 10:55:00,24.57,24.65,24.53,24.65,60300.0,17.4522,17.509,17.4238,17.509,60300.0
2010-01-22 11:00:00,24.65,24.76,24.65,24.66,60600.0,17.509,17.5872,17.509,17.5161,60600.0
2010-01-22 11:05:00,24.67,24.7,24.65,24.65,30400.0,17.5232,17.5445,17.509,17.509,30400.0
2010-01-22 11:10:00,24.64,24.68,24.61,24.67,31500.0,17.5019,17.5303,17.4806,17.5232,31500.0
2010-01-22 11:15:00,24.66,24.67,24.64,24.65,16200.0,17.5161,17.5232,17.5019,17.509,16200.0
2010-01-22 11:20:00,24.65,24.78,24.65,24.72,168700.0,17.509,17.6014,17.509,17.5587,168700.0
2010-01-22 11:25:00,24.72,24.75,24.71,24.75,89500.0,17.5587,17.58,17.5516,17.58,89500.0
2010-01-22 11:30:00,24.74,24.85,24.74,24.83,170100.0,17.5729,17.6511,17.5729,17.6369,170100.0
2010-01-22 11:35:00,24.83,24.84,24.72,24.72,16500.0,17.6369,17.644,17.5587,17.5587,16500.0
2010-01-22 11:40:00,24.72,24.74,24.7,24.71,41900.0,17.5587,17.5729,17.5445,17.5516,41900.0
2010-01-22 11:45:00,24.71,24.73,24.65,24.65,20700.0,17.5516,17.5658,17.509,17.509,20700.0
2010-01-22 11:50:00,24.66,24.67,24.64,24.65,20100.0,17.5161,17.5232,17.5019,17.509,20100.0
2010-01-22 11:55:00,24.66,24.69,24.65,24.66,72700.0,17.5161,17.5374,17.509,17.5161,72700.0
2010-01-22 12:00:00,24.65,24.66,24.61,24.63,44200.0,17.509,17.5161,17.4806,17.4948,44200.0
2010-01-22 12:05:00,24.64,24.65,24.6,24.61,13800.0,17.5019,17.509,17.4735,17.4806,13800.0
2010-01-22 12:10:00,24.61,24.63,24.6,24.63,12400.0,17.4806,17.4948,17.4735,17.4948,12400.0
2010-01-22 12:15:00,24.63,24.68,24.62,24.68,20100.0,17.4948,17.5303,17.4877,17.5303,20100.0
2010-01-22 12:20:00,24.69,24.73,24.68,24.7,20900.0,17.5374,17.5658,17.5303,17.5445,20900.0
2010-01-22 12:25:00,24.7,24.73,24.69,24.73,23000.0,17.5445,17.5658,17.5374,17.5658,23000.0
2010-01-22 12:30:00,24.73,24.76,24.72,24.76,18500.0,17.5658,17.5872,17.5587,17.5872,18500.0
2010-01-22 12:35:00,24.77,24.77,24.75,24.75,19300.0,17.5943,17.5943,17.58,17.58,19300.0
2010-01-22 12:40:00,24.75,24.75,24.71,24.72,54800.0,17.58,17.58,17.5516,17.5587,54800.0
2010-01-22 12:45:00,24.71,24.71,24.68,24.68,9300.0,17.5516,17.5516,17.5303,17.5303,9300.0
2010-01-22 12:50:00,24.68,24.71,24.65,24.69,56400.0,17.5303,17.5516,17.509,17.5374,56400.0
2010-01-22 12:55:00,24.7,24.7,24.66,24.66,54100.0,17.5445,17.5445,17.5161,17.5161,54100.0
2010-01-22 13:00:00,24.66,24.67,24.6,24.6,45600.0,17.5161,17.5232,17.4735,17.4735,45600.0
2010-01-22 13:05:00,24.61,24.64,24.61,24.61,29900.0,17.4806,17.5019,17.4806,17.4806,29900.0
2010-01-22 13:10:00,24.61,24.63,24.61,24.62,16700.0,17.4806,17.4948,17.4806,17.4877,16700.0
2010-01-22 13:15:00,24.63,24.65,24.61,24.64,17100.0,17.4948,17.509,17.4806,17.5019,17100.0
2010-01-22 13:20:00,24.64,24.67,24.63,24.63,37100.0,17.5019,17.5232,17.4948,17.4948,37100.0
2010-01-22 13:25:00,24.62,24.65,24.6,24.63,26100.0,17.4877,17.509,17.4735,17.4948,26100.0
2010-01-22 13:30:00,24.63,24.65,24.61,24.62,58600.0,17.4948,17.509,17.4806,17.4877,58600.0
2010-01-22 13:35:00,24.63,24.63,24.6,24.6,48300.0,17.4948,17.4948,17.4735,17.4735,48300.0
2010-01-22 13:40:00,24.6,24.63,24.56,24.56,75300.0,17.4735,17.4948,17.4451,17.4451,75300.0
2010-01-22 13:45:00,24.57,24.58,24.53,24.55,30600.0,17.4522,17.4593,17.4238,17.438,30600.0
2010-01-22 13:50:00,24.55,24.59,24.55,24.58,23200.0,17.438,17.4664,17.438,17.4593,23200.0
2010-01-22 13:55:00,24.58,24.6,24.55,24.58,35700.0,17.4593,17.4735,17.438,17.4593,35700.0
2010-01-22 14:00:00,24.58,24.6,24.58,24.58,34600.0,17.4593,17.4735,17.4593,17.4593,34600.0
2010-01-22 14:05:00,24.59,24.59,24.56,24.56,35100.0,17.4664,17.4664,17.4451,17.4451,35100.0
2010-01-22 14:10:00,24.57,24.61,24.54,24.61,91400.0,17.4522,17.4806,17.4309,17.4806,91400.0
2010-01-22 14:15:00,24.61,24.62,24.58,24.58,41100.0,17.4806,17.4877,17.4593,17.4593,41100.0
2010-01-22 14:20:00,24.57,24.59,24.57,24.58,21100.0,17.4522,17.4664,17.4522,17.4593,21100.0
2010-01-22 14:25:00,24.58,24.58,24.53,24.54,46400.0,17.4593,17.4593,17.4238,17.4309,46400.0
2010-01-22 14:30:00,24.53,24.6,24.5,24.59,58600.0,17.4238,17.4735,17.4025,17.4664,58600.0
2010-01-22 14:35:00,24.59,24.61,24.54,24.54,28900.0,17.4664,17.4806,17.4309,17.4309,28900.0
2010-01-22 14:40:00,24.54,24.57,24.48,24.57,247600.0,17.4309,17.4522,17.3883,17.4522,247600.0
2010-01-22 14:45:00,24.57,24.58,24.5,24.5,83900.0,17.4522,17.4593,17.4025,17.4025,83900.0
2010-01-22 14:50:00,24.5,24.53,24.49,24.53,99500.0,17.4025,17.4238,17.3954,17.4238,99500.0
2010-01-22 14:55:00,24.53,24.56,24.48,24.48,173600.0,17.4238,17.4451,17.3883,17.3883,173600.0
2010-01-22 15:00:00,24.48,24.55,24.45,24.51,130500.0,17.3883,17.438,17.367,17.4096,130500.0
2010-01-22 15:05:00,24.51,24.53,24.44,24.45,125800.0,17.4096,17.4238,17.3599,17.367,125800.0
2010-01-22 15:10:00,24.46,24.47,24.39,24.39,156700.0,17.3741,17.3812,17.3243,17.3243,156700.0
2010-01-22 15:15:00,24.38,24.4,24.24,24.3,298900.0,17.3172,17.3314,17.2178,17.2604,298900.0
2010-01-22 15:20:00,24.29,24.3,24.17,24.26,153900.0,17.2533,17.2604,17.1681,17.232,153900.0
2010-01-22 15:25:00,24.26,24.33,24.25,24.32,179500.0,17.232,17.2817,17.2249,17.2746,179500.0
2010-01-22 15:30:00,24.32,24.39,24.32,24.37,112700.0,17.2746,17.3243,17.2746,17.3101,112700.0
2010-01-22 15:35:00,24.38,24.38,24.33,24.33,131500.0,17.3172,17.3172,17.2817,17.2817,131500.0
2010-01-22 15:40:00,24.33,24.37,24.32,24.34,113400.0,17.2817,17.3101,17.2746,17.2888,113400.0
2010-01-22 15:45:00,24.35,24.35,24.22,24.25,147900.0,17.2959,17.2959,17.2036,17.2249,147900.0
2010-01-22 15:50:00,24.25,24.36,24.24,24.35,120200.0,17.2249,17.303,17.2178,17.2959,120200.0
2010-01-22 15:55:00,24.35,24.37,24.3,24.31,175900.0,17.2959,17.3101,17.2604,17.2675,175900.0
2010-01-25 09:30:00,24.48,24.56,24.43,24.47,96500.0,17.3883,17.4451,17.3528,17.3812,96500.0
2010-01-25 09:35:00,24.46,24.46,24.37,24.39,44000.0,17.3741,17.3741,17.3101,17.3243,44000.0
2010-01-25 09:40:00,24.39,24.47,24.37,24.46,84700.0,17.3243,17.3812,17.3101,17.3741,84700.0
2010-01-25 09:45:00,24.46,24.49,24.39,24.43,157500.0,17.3741,17.3954,17.3243,17.3528,157500.0
2010-01-25 09:50:00,24.43,24.53,24.43,24.53,73300.0,17.3528,17.4238,17.3528,17.4238,73300.0
2010-01-25 09:55:00,24.53,24.59,24.53,24.55,201900.0,17.4238,17.4664,17.4238,17.438,201900.0
2010-01-25 10:00:00,24.55,24.55,24.45,24.5,191600.0,17.438,17.438,17.367,17.4025,191600.0
2010-01-25 10:05:00,24.5,24.5,24.27,24.27,92500.0,17.4025,17.4025,17.2391,17.2391,92500.0
2010-01-25 10:10:00,24.27,24.3,24.05,24.05,741300.0,17.2391,17.2604,17.0828,17.0828,741300.0
2010-01-25 10:15:00,24.05,24.1,24.02,24.09,328600.0,17.0828,17.1184,17.0615,17.1112,328600.0
2010-01-25 10:20:00,24.1,24.11,24.05,24.09,88700.0,17.1184,17.1255,17.0828,17.1112,88700.0
2010-01-25 10:25:00,24.1,24.11,24.03,24.05,177900.0,17.1184,17.1255,17.0686,17.0828,177900.0
2010-01-25 10:30:00,24.04,24.04,23.91,23.99,131900.0,17.0757,17.0757,16.9834,17.0402,131900.0
2010-01-25 10:35:00,23.99,24.03,23.92,23.98,219800.0,17.0402,17.0686,16.9905,17.0331,219800.0
2010-01-25 10:40:00,23.98,23.99,23.92,23.96,36100.0,17.0331,17.0402,16.9905,17.0189,36100.0
2010-01-25 10:45:00,23.96,24.0,23.91,23.98,111200.0,17.0189,17.0473,16.9834,17.0331,111200.0
2010-01-25 10:50:00,23.98,24.06,23.94,24.06,81600.0,17.0331,17.0899,17.0047,17.0899,81600.0
2010-01-25 10:55:00,24.06,24.1,24.0,24.05,92600.0,17.0899,17.1184,17.0473,17.0828,92600.0
2010-01-25 11:00:00,24.04,24.05,23.95,23.95,26100.0,17.0757,17.0828,17.0118,17.0118,26100.0
2010-01-25 11:05:00,23.95,23.98,23.87,23.88,133100.0,17.0118,17.0331,16.955,16.9621,133100.0
2010-01-25 11:10:00,23.88,23.89,23.82,23.83,121100.0,16.9621,16.9692,16.9195,16.9266,121100.0
2010-01-25 11:15:00,23.83,23.96,23.81,23.95,80000.0,16.9266,17.0189,16.9124,17.0118,80000.0
2010-01-25 11:20:00,23.95,23.99,23.94,23.95,31100.0,17.0118,17.0402,17.0047,17.0118,31100.0
2010-01-25 11:25:00,23.93,23.98,23.92,23.94,16000.0,16.9976,17.0331,16.9905,17.0047,16000.0
2010-01-25 11:30:00,23.94,23.94,23.88,23.88,47700.0,17.0047,17.0047,16.9621,16.9621,47700.0
2010-01-25 11:35:00,23.89,23.89,23.74,23.78,204900.0,16.9692,16.9692,16.8626,16.8911,204900.0
2010-01-25 11:40:00,23.78,23.83,23.74,23.75,69900.0,16.8911,16.9266,16.8626,16.8697,69900.0
2010-01-25 11:45:00,23.75,23.81,23.75,23.81,40200.0,16.8697,16.9124,16.8697,16.9124,40200.0
2010-01-25 11:50:00,23.81,23.96,23.81,23.93,28700.0,16.9124,17.0189,16.9124,16.9976,28700.0
2010-01-25 11:55:00,23.93,23.94,23.83,23.84,62000.0,16.9976,17.0047,16.9266,16.9337,62000.0
2010-01-25 12:00:00,23.83,23.9,23.83,23.9,18600.0,16.9266,16.9763,16.9266,16.9763,18600.0
2010-01-25 12:05:00,23.92,24.06,23.92,24.05,59500.0,16.9905,17.0899,16.9905,17.0828,59500.0
2010-01-25 12:10:00,24.04,24.15,24.03,24.14,148700.0,17.0757,17.1539,17.0686,17.1468,148700.0
2010-01-25 12:15:00,24.13,24.14,24.06,24.06,42300.0,17.1397,17.1468,17.0899,17.0899,42300.0
2010-01-25 12:20:00,24.06,24.13,24.06,24.13,19400.0,17.0899,17.1397,17.0899,17.1397,19400.0
2010-01-25 12:25:00,24.14,24.14,24.1,24.11,15200.0,17.1468,17.1468,17.1184,17.1255,15200.0
2010-01-25 12:30:00,24.11,24.11,24.07,24.08,15200.0,17.1255,17.1255,17.097,17.1041,15200.0
2010-01-25 12:35:00,24.08,24.16,24.08,24.15,23000.0,17.1041,17.161,17.1041,17.1539,23000.0
2010-01-25 12:40:00,24.14,24.16,24.12,24.15,21800.0,17.1468,17.161,17.1326,17.1539,21800.0
2010-01-25 12:45:00,24.15,24.18,24.14,24.17,72000.0,17.1539,17.1752,17.1468,17.1681,72000.0
2010-01-25 12:50:00,24.16,24.17,24.15,24.17,7400.0,17.161,17.1681,17.1539,17.1681,7400.0
2010-01-25 12:55:00,24.17,24.18,24.16,24.17,15200.0,17.1681,17.1752,17.161,17.1681,15200.0
2010-01-25 13:00:00,24.16,24.17,24.11,24.12,11600.0,17.161,17.1681,17.1255,17.1326,11600.0
2010-01-25 13:05:00,24.12,24.13,24.08,24.11,8200.0,17.1326,17.1397,17.1041,17.1255,8200.0
2010-01-25 13:10:00,24.1,24.14,24.1,24.14,9100.0,17.1184,17.1468,17.1184,17.1468,9100.0
2010-01-25 13:15:00,24.14,24.15,24.13,24.15,6400.0,17.1468,17.1539,17.1397,17.1539,6400.0
2010-01-25 13:20:00,24.15,24.18,24.15,24.18,17000.0,17.1539,17.1752,17.1539,17.1752,17000.0
2010-01-25 13:25:00,24.18,24.2,24.16,24.16,49400.0,17.1752,17.1894,17.161,17.161,49400.0
2010-01-25 13:30:00,24.16,24.18,24.14,24.15,41900.0,17.161,17.1752,17.1468,17.1539,41900.0
2010-01-25 13:35:00,24.13,24.15,24.12,24.15,15900.0,17.1397,17.1539,17.1326,17.1539,15900.0
2010-01-25 13:40:00,24.15,24.19,24.14,24.19,15200.0,17.1539,17.1823,17.1468,17.1823,15200.0
2010-01-25 13:45:00,24.19,24.22,24.18,24.22,11900.0,17.1823,17.2036,17.1752,17.2036,11900.0
2010-01-25 13:50:00,24.22,24.22,24.18,24.18,13300.0,17.2036,17.2036,17.1752,17.1752,13300.0
2010-01-25 13:55:00,24.18,24.2,24.16,24.16,11400.0,17.1752,17.1894,17.161,17.161,11400.0
2010-01-25 14:00:00,24.16,24.17,24.14,24.16,13700.0,17.161,17.1681,17.1468,17.161,13700.0
2010-01-25 14:05:00,24.16,24.17,24.15,24.16,7700.0,17.161,17.1681,17.1539,17.161,7700.0
2010-01-25 14:10:00,24.18,24.19,24.17,24.18,14500.0,17.1752,17.1823,17.1681,17.1752,14500.0
2010-01-25 14:15:00,24.17,24.18,24.16,24.17,8900.0,17.1681,17.1752,17.161,17.1681,8900.0
2010-01-25 14:20:00,24.17,24.18,24.17,24.18,7800.0,17.1681,17.1752,17.1681,17.1752,7800.0
2010-01-25 14:25:00,24.18,24.2,24.18,24.19,18300.0,17.1752,17.1894,17.1752,17.1823,18300.0
2010-01-25 14:30:00,24.19,24.19,24.18,24.18,5200.0,17.1823,17.1823,17.1752,17.1752,5200.0
2010-01-25 14:35:00,24.18,24.18,24.17,24.17,7500.0,17.1752,17.1752,17.1681,17.1681,7500.0
2010-01-25 14:40:00,24.18,24.2,24.18,24.2,17200.0,17.1752,17.1894,17.1752,17.1894,17200.0
2010-01-25 14:45:00,24.2,24.22,24.19,24.21,37800.0,17.1894,17.2036,17.1823,17.1965,37800.0
2010-01-25 14:50:00,24.22,24.25,24.21,24.24,34900.0,17.2036,17.2249,17.1965,17.2178,34900.0
2010-01-25 14:55:00,24.25,24.26,24.24,24.26,24400.0,17.2249,17.232,17.2178,17.232,24400.0
2010-01-25 15:00:00,24.26,24.27,24.22,24.23,18700.0,17.232,17.2391,17.2036,17.2107,18700.0
2010-01-25 15:05:00,24.24,24.25,24.23,24.23,8700.0,17.2178,17.2249,17.2107,17.2107,8700.0
2010-01-25 15:10:00,24.24,24.24,24.2,24.2,33600.0,17.2178,17.2178,17.1894,17.1894,33600.0
2010-01-25 15:15:00,24.2,24.22,24.2,24.22,15300.0,17.1894,17.2036,17.1894,17.2036,15300.0
2010-01-25 15:20:00,24.23,24.23,24.22,24.22,7700.0,17.2107,17.2107,17.2036,17.2036,7700.0
2010-01-25 15:25:00,24.22,24.23,24.22,24.22,18800.0,17.2036,17.2107,17.2036,17.2036,18800.0
2010-01-25 15:30:00,24.22,24.27,24.22,24.25,35500.0,17.2036,17.2391,17.2036,17.2249,35500.0
2010-01-25 15:35:00,24.25,24.28,24.25,24.26,15700.0,17.2249,17.2462,17.2249,17.232,15700.0
2010-01-25 15:40:00,24.26,24.27,24.19,24.19,45400.0,17.232,17.2391,17.1823,17.1823,45400.0
2010-01-25 15:45:00,24.19,24.2,24.18,24.19,94400.0,17.1823,17.1894,17.1752,17.1823,94400.0
2010-01-25 15:50:00,24.18,24.2,24.14,24.17,205700.0,17.1752,17.1894,17.1468,17.1681,205700.0
2010-01-25 15:55:00,24.17,24.21,24.15,24.15,164300.0,17.1681,17.1965,17.1539,17.1539,164300.0
2010-01-26 09:30:00,24.12,24.14,23.87,24.0,100600.0,17.1326,17.1468,16.955,17.0473,100600.0
2010-01-26 09:35:00,23.99,24.29,23.98,24.24,58300.0,17.0402,17.2533,17.0331,17.2178,58300.0
2010-01-26 09:40:00,24.29,24.31,24.2,24.24,58300.0,17.2533,17.2675,17.1894,17.2178,58300.0
2010-01-26 09:45:00,24.25,24.28,24.18,24.19,27000.0,17.2249,17.2462,17.1752,17.1823,27000.0
2010-01-26 09:50:00,24.18,24.24,24.16,24.23,35000.0,17.1752,17.2178,17.161,17.2107,35000.0
2010-01-26 09:55:00,24.23,24.3,24.23,24.3,73300.0,17.2107,17.2604,17.2107,17.2604,73300.0
2010-01-26 10:00:00,24.32,24.4,24.27,24.37,93400.0,17.2746,17.3314,17.2391,17.3101,93400.0
2010-01-26 10:05:00,24.38,24.61,24.37,24.59,188000.0,17.3172,17.4806,17.3101,17.4664,188000.0
2010-01-26 10:10:00,24.59,24.66,24.59,24.64,126800.0,17.4664,17.5161,17.4664,17.5019,126800.0
2010-01-26 10:15:00,24.64,24.66,24.57,24.58,76900.0,17.5019,17.5161,17.4522,17.4593,76900.0
2010-01-26 10:20:00,24.59,24.62,24.58,24.6,39600.0,17.4664,17.4877,17.4593,17.4735,39600.0
2010-01-26 10:25:00,24.59,24.61,24.52,24.53,16800.0,17.4664,17.4806,17.4167,17.4238,16800.0
2010-01-26 10:30:00,24.56,24.58,24.54,24.55,31900.0,17.4451,17.4593,17.4309,17.438,31900.0
2010-01-26 10:35:00,24.56,24.6,24.51,24.51,30000.0,17.4451,17.4735,17.4096,17.4096,30000.0
2010-01-26 10:40:00,24.5,24.53,24.5,24.52,21800.0,17.4025,17.4238,17.4025,17.4167,21800.0
2010-01-26 10:45:00,24.53,24.56,24.53,24.53,13200.0,17.4238,17.4451,17.4238,17.4238,13200.0
2010-01-26 10:50:00,24.53,24.56,24.47,24.48,17700.0,17.4238,17.4451,17.3812,17.3883,17700.0
2010-01-26 10:55:00,24.47,24.48,24.45,24.46,37200.0,17.3812,17.3883,17.367,17.3741,37200.0
2010-01-26 11:00:00,24.46,24.54,24.45,24.54,47700.0,17.3741,17.4309,17.367,17.4309,47700.0
2010-01-26 11:05:00,24.55,24.61,24.53,24.59,67200.0,17.438,17.4806,17.4238,17.4664,67200.0
2010-01-26 11:10:00,24.58,24.58,24.53,24.53,16400.0,17.4593,17.4593,17.4238,17.4238,16400.0
2010-01-26 11:15:00,24.53,24.54,24.49,24.5,12100.0,17.4238,17.4309,17.3954,17.4025,12100.0
2010-01-26 11:20:00,24.5,24.5,24.48,24.5,7100.0,17.4025,17.4025,17.3883,17.4025,7100.0
2010-01-26 11:25:00,24.5,24.53,24.49,24.53,32000.0,17.4025,17.4238,17.3954,17.4238,32000.0
2010-01-26 11:30:00,24.54,24.57,24.53,24.55,50000.0,17.4309,17.4522,17.4238,17.438,50000.0
2010-01-26 11:35:00,24.54,24.61,24.54,24.61,54900.0,17.4309,17.4806,17.4309,17.4806,54900.0
2010-01-26 11:40:00,24.62,24.62,24.57,24.57,24000.0,17.4877,17.4877,17.4522,17.4522,24000.0
2010-01-26 11:45:00,24.58,24.6,24.57,24.6,4800.0,17.4593,17.4735,17.4522,17.4735,4800.0
2010-01-26 11:50:00,24.6,24.62,24.57,24.62,17300.0,17.4735,17.4877,17.4522,17.4877,17300.0
2010-01-26 11:55:00,24.61,24.61,24.58,24.58,12100.0,17.4806,17.4806,17.4593,17.4593,12100.0
2010-01-26 12:00:00,24.57,24.59,24.57,24.58,7000.0,17.4522,17.4664,17.4522,17.4593,7000.0
2010-01-26 12:05:00,24.59,24.6,24.58,24.59,12900.0,17.4664,17.4735,17.4593,17.4664,12900.0
2010-01-26 12:10:00,24.59,24.6,24.59,24.6,4000.0,17.4664,17.4735,17.4664,17.4735,4000.0
2010-01-26 12:15:00,24.59,24.6,24.57,24.58,13800.0,17.4664,17.4735,17.4522,17.4593,13800.0
2010-01-26 12:20:00,24.57,24.62,24.57,24.6,210200.0,17.4522,17.4877,17.4522,17.4735,210200.0
2010-01-26 12:25:00,24.6,24.61,24.59,24.59,10500.0,17.4735,17.4806,17.4664,17.4664,10500.0
2010-01-26 12:30:00,24.6,24.6,24.56,24.56,7400.0,17.4735,17.4735,17.4451,17.4451,7400.0
2010-01-26 12:35:00,24.56,24.62,24.56,24.61,51100.0,17.4451,17.4877,17.4451,17.4806,51100.0
2010-01-26 12:40:00,24.61,24.68,24.61,24.65,71800.0,17.4806,17.5303,17.4806,17.509,71800.0
2010-01-26 12:45:00,24.66,24.67,24.65,24.65,13400.0,17.5161,17.5232,17.509,17.509,13400.0
2010-01-26 12:50:00,24.64,24.64,24.63,24.63,2600.0,17.5019,17.5019,17.4948,17.4948,2600.0
2010-01-26 12:55:00,24.63,24.63,24.59,24.6,7400.0,17.4948,17.4948,17.4664,17.4735,7400.0
2010-01-26 13:00:00,24.6,24.61,24.57,24.57,13900.0,17.4735,17.4806,17.4522,17.4522,13900.0
2010-01-26 13:05:00,24.57,24.58,24.56,24.56,13900.0,17.4522,17.4593,17.4451,17.4451,13900.0
2010-01-26 13:10:00,24.56,24.58,24.56,24.57,19300.0,17.4451,17.4593,17.4451,17.4522,19300.0
2010-01-26 13:15:00,24.56,24.56,24.51,24.51,73100.0,17.4451,17.4451,17.4096,17.4096,73100.0
2010-01-26 13:20:00,24.52,24.54,24.52,24.53,6700.0,17.4167,17.4309,17.4167,17.4238,6700.0
2010-01-26 13:25:00,24.54,24.54,24.51,24.53,119500.0,17.4309,17.4309,17.4096,17.4238,119500.0
2010-01-26 13:30:00,24.53,24.54,24.52,24.53,5900.0,17.4238,17.4309,17.4167,17.4238,5900.0
2010-01-26 13:35:00,24.53,24.55,24.52,24.55,13300.0,17.4238,17.438,17.4167,17.438,13300.0
2010-01-26 13:40:00,24.55,24.55,24.54,24.55,11200.0,17.438,17.438,17.4309,17.438,11200.0
2010-01-26 13:45:00,24.55,24.57,24.55,24.57,9500.0,17.438,17.4522,17.438,17.4522,9500.0
2010-01-26 13:50:00,24.55,24.56,24.55,24.56,8800.0,17.438,17.4451,17.438,17.4451,8800.0
2010-01-26 13:55:00,24.57,24.57,24.56,24.57,8100.0,17.4522,17.4522,17.4451,17.4522,8100.0
2010-01-26 14:00:00,24.57,24.59,24.53,24.53,20900.0,17.4522,17.4664,17.4238,17.4238,20900.0
2010-01-26 14:05:00,24.53,24.54,24.52,24.52,14000.0,17.4238,17.4309,17.4167,17.4167,14000.0
2010-01-26 14:10:00,24.52,24.54,24.52,24.53,20800.0,17.4167,17.4309,17.4167,17.4238,20800.0
2010-01-26 14:15:00,24.53,24.53,24.49,24.49,13300.0,17.4238,17.4238,17.3954,17.3954,13300.0
2010-01-26 14:20:00,24.49,24.51,24.49,24.5,10500.0,17.3954,17.4096,17.3954,17.4025,10500.0
2010-01-26 14:25:00,24.49,24.49,24.44,24.44,25200.0,17.3954,17.3954,17.3599,17.3599,25200.0
2010-01-26 14:30:00,24.45,24.48,24.45,24.48,11400.0,17.367,17.3883,17.367,17.3883,11400.0
2010-01-26 14:35:00,24.48,24.49,24.43,24.43,31900.0,17.3883,17.3954,17.3528,17.3528,31900.0
2010-01-26 14:40:00,24.44,24.46,24.43,24.45,143800.0,17.3599,17.3741,17.3528,17.367,143800.0
2010-01-26 14:45:00,24.45,24.49,24.45,24.47,43000.0,17.367,17.3954,17.367,17.3812,43000.0
2010-01-26 14:50:00,24.46,24.47,24.43,24.44,60900.0,17.3741,17.3812,17.3528,17.3599,60900.0
2010-01-26 14:55:00,24.44,24.46,24.43,24.44,54000.0,17.3599,17.3741,17.3528,17.3599,54000.0
2010-01-26 15:00:00,24.44,24.45,24.43,24.45,6600.0,17.3599,17.367,17.3528,17.367,6600.0
2010-01-26 15:05:00,24.44,24.45,24.4,24.4,40600.0,17.3599,17.367,17.3314,17.3314,40600.0
2010-01-26 15:10:00,24.39,24.41,24.36,24.36,26900.0,17.3243,17.3385,17.303,17.303,26900.0
2010-01-26 15:15:00,24.36,24.39,24.35,24.36,44100.0,17.303,17.3243,17.2959,17.303,44100.0
2010-01-26 15:20:00,24.37,24.37,24.28,24.28,48600.0,17.3101,17.3101,17.2462,17.2462,48600.0
2010-01-26 15:25:00,24.28,24.3,24.2,24.23,205200.0,17.2462,17.2604,17.1894,17.2107,205200.0
2010-01-26 15:30:00,24.23,24.28,24.15,24.15,151900.0,17.2107,17.2462,17.1539,17.1539,151900.0
2010-01-26 15:35:00,24.15,24.18,24.14,24.17,173800.0,17.1539,17.1752,17.1468,17.1681,173800.0
2010-01-26 15:40:00,24.17,24.17,24.04,24.06,199500.0,17.1681,17.1681,17.0757,17.0899,199500.0
2010-01-26 15:45:00,24.06,24.08,24.04,24.08,118800.0,17.0899,17.1041,17.0757,17.1041,118800.0
2010-01-26 15:50:00,24.07,24.11,24.04,24.08,115200.0,17.097,17.1255,17.0757,17.1041,115200.0
2010-01-26 15:55:00,24.08,24.08,24.03,24.05,270100.0,17.1041,17.1041,17.0686,17.0828,270100.0
2010-01-27 09:30:00,24.11,24.22,24.0,24.17,35800.0,17.1255,17.2036,17.0473,17.1681,35800.0
2010-01-27 09:35:00,24.17,24.36,24.17,24.35,42000.0,17.1681,17.303,17.1681,17.2959,42000.0
2010-01-27 09:40:00,24.37,24.4,24.16,24.19,118100.0,17.3101,17.3314,17.161,17.1823,118100.0
2010-01-27 09:45:00,24.2,24.2,24.11,24.12,111300.0,17.1894,17.1894,17.1255,17.1326,111300.0
2010-01-27 09:50:00,24.11,24.13,24.04,24.11,29500.0,17.1255,17.1397,17.0757,17.1255,29500.0
2010-01-27 09:55:00,24.14,24.15,23.98,24.05,121000.0,17.1468,17.1539,17.0331,17.0828,121000.0
2010-01-27 10:00:00,24.03,24.11,24.01,24.08,43900.0,17.0686,17.1255,17.0544,17.1041,43900.0
2010-01-27 10:05:00,24.08,24.12,24.02,24.06,29200.0,17.1041,17.1326,17.0615,17.0899,29200.0
2010-01-27 10:10:00,24.06,24.07,24.0,24.07,26200.0,17.0899,17.097,17.0473,17.097,26200.0
2010-01-27 10:15:00,24.06,24.07,23.96,23.97,16900.0,17.0899,17.097,17.0189,17.026,16900.0
2010-01-27 10:20:00,23.97,24.08,23.97,24.08,51100.0,17.026,17.1041,17.026,17.1041,51100.0
2010-01-27 10:25:00,24.07,24.2,24.07,24.2,30600.0,17.097,17.1894,17.097,17.1894,30600.0
2010-01-27 10:30:00,24.2,24.24,24.17,24.21,44400.0,17.1894,17.2178,17.1681,17.1965,44400.0
2010-01-27 10:35:00,24.21,24.26,24.21,24.25,68700.0,17.1965,17.232,17.1965,17.2249,68700.0
2010-01-27 10:40:00,24.26,24.28,24.22,24.28,17500.0,17.232,17.2462,17.2036,17.2462,17500.0
2010-01-27 10:45:00,24.28,24.29,24.15,24.15,96000.0,17.2462,17.2533,17.1539,17.1539,96000.0
2010-01-27 10:50:00,24.15,24.22,24.15,24.21,22100.0,17.1539,17.2036,17.1539,17.1965,22100.0
2010-01-27 10:55:00,24.22,24.24,24.21,24.23,6400.0,17.2036,17.2178,17.1965,17.2107,6400.0
2010-01-27 11:00:00,24.22,24.23,24.2,24.2,19000.0,17.2036,17.2107,17.1894,17.1894,19000.0
2010-01-27 11:05:00,24.2,24.22,24.2,24.21,12500.0,17.1894,17.2036,17.1894,17.1965,12500.0
2010-01-27 11:10:00,24.21,24.22,24.18,24.18,20000.0,17.1965,17.2036,17.1752,17.1752,20000.0
2010-01-27 11:15:00,24.19,24.21,24.14,24.19,130400.0,17.1823,17.1965,17.1468,17.1823,130400.0
2010-01-27 11:20:00,24.19,24.21,24.15,24.21,42300.0,17.1823,17.1965,17.1539,17.1965,42300.0
2010-01-27 11:25:00,24.19,24.23,24.19,24.23,37800.0,17.1823,17.2107,17.1823,17.2107,37800.0
2010-01-27 11:30:00,24.2,24.24,24.18,24.24,31600.0,17.1894,17.2178,17.1752,17.2178,31600.0
2010-01-27 11:35:00,24.25,24.26,24.22,24.25,72500.0,17.2249,17.232,17.2036,17.2249,72500.0
2010-01-27 11:40:00,24.26,24.28,24.25,24.27,16500.0,17.232,17.2462,17.2249,17.2391,16500.0
2010-01-27 11:45:00,24.27,24.29,24.26,24.26,24800.0,17.2391,17.2533,17.232,17.232,24800.0
2010-01-27 11:50:00,24.26,24.32,24.25,24.3,41800.0,17.232,17.2746,17.2249,17.2604,41800.0
2010-01-27 11:55:00,24.32,24.33,24.27,24.29,36400.0,17.2746,17.2817,17.2391,17.2533,36400.0
2010-01-27 12:00:00,24.31,24.35,24.31,24.32,59200.0,17.2675,17.2959,17.2675,17.2746,59200.0
2010-01-27 12:05:00,24.33,24.36,24.32,24.35,19500.0,17.2817,17.303,17.2746,17.2959,19500.0
2010-01-27 12:10:00,24.35,24.35,24.32,24.32,32100.0,17.2959,17.2959,17.2746,17.2746,32100.0
2010-01-27 12:15:00,24.32,24.32,24.25,24.26,54900.0,17.2746,17.2746,17.2249,17.232,54900.0
2010-01-27 12:20:00,24.26,24.27,24.24,24.27,42200.0,17.232,17.2391,17.2178,17.2391,42200.0
2010-01-27 12:25:00,24.29,24.3,24.27,24.3,28500.0,17.2533,17.2604,17.2391,17.2604,28500.0
2010-01-27 12:30:00,24.3,24.32,24.28,24.28,63700.0,17.2604,17.2746,17.2462,17.2462,63700.0
2010-01-27 12:35:00,24.28,24.32,24.28,24.29,19600.0,17.2462,17.2746,17.2462,17.2533,19600.0
2010-01-27 12:40:00,24.3,24.3,24.28,24.29,9900.0,17.2604,17.2604,17.2462,17.2533,9900.0
2010-01-27 12:45:00,24.28,24.28,24.25,24.25,15500.0,17.2462,17.2462,17.2249,17.2249,15500.0
2010-01-27 12:50:00,24.26,24.26,24.21,24.21,36800.0,17.232,17.232,17.1965,17.1965,36800.0
2010-01-27 12:55:00,24.22,24.22,24.2,24.22,19400.0,17.2036,17.2036,17.1894,17.2036,19400.0
2010-01-27 13:00:00,24.22,24.24,24.19,24.19,19900.0,17.2036,17.2178,17.1823,17.1823,19900.0
2010-01-27 13:05:00,24.2,24.25,24.19,24.24,21200.0,17.1894,17.2249,17.1823,17.2178,21200.0
2010-01-27 13:10:00,24.25,24.26,24.24,24.25,13600.0,17.2249,17.232,17.2178,17.2249,13600.0
2010-01-27 13:15:00,24.25,24.28,24.24,24.25,31300.0,17.2249,17.2462,17.2178,17.2249,31300.0
2010-01-27 13:20:00,24.25,24.25,24.23,24.24,23800.0,17.2249,17.2249,17.2107,17.2178,23800.0
2010-01-27 13:25:00,24.24,24.25,24.22,24.22,18600.0,17.2178,17.2249,17.2036,17.2036,18600.0
2010-01-27 13:30:00,24.23,24.24,24.21,24.23,63600.0,17.2107,17.2178,17.1965,17.2107,63600.0
2010-01-27 13:35:00,24.23,24.24,24.23,24.24,14400.0,17.2107,17.2178,17.2107,17.2178,14400.0
2010-01-27 13:40:00,24.24,24.28,24.23,24.27,101700.0,17.2178,17.2462,17.2107,17.2391,101700.0
2010-01-27 13:45:00,24.27,24.28,24.26,24.26,32400.0,17.2391,17.2462,17.232,17.232,32400.0
2010-01-27 13:50:00,24.27,24.27,24.25,24.25,63100.0,17.2391,17.2391,17.2249,17.2249,63100.0
2010-01-27 13:55:00,24.25,24.26,24.22,24.26,74600.0,17.2249,17.232,17.2036,17.232,74600.0
2010-01-27 14:00:00,24.26,24.27,24.25,24.25,18800.0,17.232,17.2391,17.2249,17.2249,18800.0
2010-01-27 14:05:00,24.25,24.27,24.23,24.24,49800.0,17.2249,17.2391,17.2107,17.2178,49800.0
2010-01-27 14:10:00,24.24,24.26,24.23,24.25,19000.0,17.2178,17.232,17.2107,17.2249,19000.0
2010-01-27 14:15:00,24.25,24.35,24.14,24.32,88300.0,17.2249,17.2959,17.1468,17.2746,88300.0
2010-01-27 14:20:00,24.32,24.49,24.3,24.43,241500.0,17.2746,17.3954,17.2604,17.3528,241500.0
2010-01-27 14:25:00,24.44,24.47,24.35,24.36,98700.0,17.3599,17.3812,17.2959,17.303,98700.0
2010-01-27 14:30:00,24.37,24.4,24.34,24.36,54600.0,17.3101,17.3314,17.2888,17.303,54600.0
2010-01-27 14:35:00,24.36,24.45,24.34,24.41,34000.0,17.303,17.367,17.2888,17.3385,34000.0
2010-01-27 14:40:00,24.43,24.6,24.43,24.55,167600.0,17.3528,17.4735,17.3528,17.438,167600.0
2010-01-27 14:45:00,24.55,24.61,24.55,24.61,353200.0,17.438,17.4806,17.438,17.4806,353200.0
2010-01-27 14:50:00,24.61,24.64,24.55,24.63,211700.0,17.4806,17.5019,17.438,17.4948,211700.0
2010-01-27 14:55:00,24.63,24.72,24.63,24.71,153000.0,17.4948,17.5587,17.4948,17.5516,153000.0
2010-01-27 15:00:00,24.7,24.73,24.7,24.7,334800.0,17.5445,17.5658,17.5445,17.5445,334800.0
2010-01-27 15:05:00,24.7,24.76,24.69,24.75,1603000.0,17.5445,17.5872,17.5374,17.58,1603000.0
2010-01-27 15:10:00,24.75,24.76,24.69,24.75,307600.0,17.58,17.5872,17.5374,17.58,307600.0
2010-01-27 15:15:00,24.75,24.8,24.7,24.74,148900.0,17.58,17.6156,17.5445,17.5729,148900.0
2010-01-27 15:20:00,24.76,24.78,24.7,24.75,209000.0,17.5872,17.6014,17.5445,17.58,209000.0
2010-01-27 15:25:00,24.75,24.81,24.75,24.8,85900.0,17.58,17.6227,17.58,17.6156,85900.0
2010-01-27 15:30:00,24.8,24.88,24.79,24.85,91600.0,17.6156,17.6724,17.6085,17.6511,91600.0
2010-01-27 15:35:00,24.85,24.9,24.81,24.86,188000.0,17.6511,17.6866,17.6227,17.6582,188000.0
2010-01-27 15:40:00,24.86,24.88,24.82,24.83,180300.0,17.6582,17.6724,17.6298,17.6369,180300.0
2010-01-27 15:45:00,24.83,24.84,24.78,24.78,533200.0,17.6369,17.644,17.6014,17.6014,533200.0
2010-01-27 15:50:00,24.78,24.81,24.77,24.78,380600.0,17.6014,17.6227,17.5943,17.6014,380600.0
2010-01-27 15:55:00,24.78,24.88,24.77,24.86,773900.0,17.6014,17.6724,17.5943,17.6582,773900.0
2010-01-28 09:30:00,25.13,25.16,25.04,25.15,344900.0,17.85,17.8713,17.786,17.8642,344900.0
2010-01-28 09:35:00,25.15,25.22,25.02,25.08,635500.0,17.8642,17.9139,17.7718,17.8145,635500.0
2010-01-28 09:40:00,25.06,25.07,24.87,25.01,286300.0,17.8002,17.8073,17.6653,17.7647,286300.0
2010-01-28 09:45:00,25.0,25.05,24.8,24.8,244800.0,17.7576,17.7931,17.6156,17.6156,244800.0
2010-01-28 09:50:00,24.79,24.86,24.77,24.78,172900.0,17.6085,17.6582,17.5943,17.6014,172900.0
2010-01-28 09:55:00,24.77,24.81,24.71,24.73,249100.0,17.5943,17.6227,17.5516,17.5658,249100.0
2010-01-28 10:00:00,24.74,24.74,24.58,24.58,197000.0,17.5729,17.5729,17.4593,17.4593,197000.0
2010-01-28 10:05:00,24.57,24.67,24.53,24.66,246500.0,17.4522,17.5232,17.4238,17.5161,246500.0
2010-01-28 10:10:00,24.65,24.66,24.53,24.63,121800.0,17.509,17.5161,17.4238,17.4948,121800.0
2010-01-28 10:15:00,24.63,24.68,24.62,24.67,80900.0,17.4948,17.5303,17.4877,17.5232,80900.0
2010-01-28 10:20:00,24.66,24.68,24.59,24.6,34900.0,17.5161,17.5303,17.4664,17.4735,34900.0
2010-01-28 10:25:00,24.6,24.68,24.6,24.68,72900.0,17.4735,17.5303,17.4735,17.5303,72900.0
2010-01-28 10:30:00,24.67,24.71,24.67,24.71,45700.0,17.5232,17.5516,17.5232,17.5516,45700.0
2010-01-28 10:35:00,24.7,24.84,24.7,24.83,61600.0,17.5445,17.644,17.5445,17.6369,61600.0
2010-01-28 10:40:00,24.84,24.84,24.8,24.82,74900.0,17.644,17.644,17.6156,17.6298,74900.0
2010-01-28 10:45:00,24.8,24.81,24.75,24.75,354100.0,17.6156,17.6227,17.58,17.58,354100.0
2010-01-28 10:50:00,24.75,24.8,24.75,24.78,39800.0,17.58,17.6156,17.58,17.6014,39800.0
2010-01-28 10:55:00,24.79,24.8,24.75,24.77,59300.0,17.6085,17.6156,17.58,17.5943,59300.0
2010-01-28 11:00:00,24.77,24.77,24.6,24.6,27500.0,17.5943,17.5943,17.4735,17.4735,27500.0
2010-01-28 11:05:00,24.6,24.6,24.52,24.53,47000.0,17.4735,17.4735,17.4167,17.4238,47000.0
2010-01-28 11:10:00,24.53,24.58,24.52,24.54,110400.0,17.4238,17.4593,17.4167,17.4309,110400.0
2010-01-28 11:15:00,24.55,24.6,24.49,24.49,112800.0,17.438,17.4735,17.3954,17.3954,112800.0
2010-01-28 11:20:00,24.49,24.52,24.48,24.5,34800.0,17.3954,17.4167,17.3883,17.4025,34800.0
2010-01-28 11:25:00,24.5,24.53,24.43,24.46,92400.0,17.4025,17.4238,17.3528,17.3741,92400.0
2010-01-28 11:30:00,24.46,24.47,24.3,24.3,74100.0,17.3741,17.3812,17.2604,17.2604,74100.0
2010-01-28 11:35:00,24.3,24.38,24.28,24.38,51400.0,17.2604,17.3172,17.2462,17.3172,51400.0
2010-01-28 11:40:00,24.38,24.39,24.35,24.38,40700.0,17.3172,17.3243,17.2959,17.3172,40700.0
2010-01-28 11:45:00,24.38,24.43,24.36,24.4,39700.0,17.3172,17.3528,17.303,17.3314,39700.0
2010-01-28 11:50:00,24.4,24.41,24.39,24.41,18600.0,17.3314,17.3385,17.3243,17.3385,18600.0
2010-01-28 11:55:00,24.41,24.51,24.41,24.47,86700.0,17.3385,17.4096,17.3385,17.3812,86700.0
2010-01-28 12:00:00,24.46,24.46,24.39,24.4,16400.0,17.3741,17.3741,17.3243,17.3314,16400.0
2010-01-28 12:05:00,24.4,24.43,24.39,24.42,20900.0,17.3314,17.3528,17.3243,17.3456,20900.0
2010-01-28 12:10:00,24.42,24.42,24.39,24.4,55700.0,17.3456,17.3456,17.3243,17.3314,55700.0
2010-01-28 12:15:00,24.41,24.43,24.4,24.42,7200.0,17.3385,17.3528,17.3314,17.3456,7200.0
2010-01-28 12:20:00,24.42,24.42,24.36,24.38,29000.0,17.3456,17.3456,17.303,17.3172,29000.0
2010-01-28 12:25:00,24.38,24.41,24.37,24.41,5900.0,17.3172,17.3385,17.3101,17.3385,5900.0
2010-01-28 12:30:00,24.4,24.42,24.39,24.41,7100.0,17.3314,17.3456,17.3243,17.3385,7100.0
2010-01-28 12:35:00,24.4,24.46,24.39,24.46,13700.0,17.3314,17.3741,17.3243,17.3741,13700.0
2010-01-28 12:40:00,24.46,24.49,24.4,24.41,17800.0,17.3741,17.3954,17.3314,17.3385,17800.0
2010-01-28 12:45:00,24.4,24.53,24.4,24.52,92800.0,17.3314,17.4238,17.3314,17.4167,92800.0
2010-01-28 12:50:00,24.51,24.57,24.51,24.57,24800.0,17.4096,17.4522,17.4096,17.4522,24800.0
2010-01-28 12:55:00,24.58,24.66,24.58,24.66,87800.0,17.4593,17.5161,17.4593,17.5161,87800.0
2010-01-28 13:00:00,24.67,24.69,24.6,24.61,55600.0,17.5232,17.5374,17.4735,17.4806,55600.0
2010-01-28 13:05:00,24.61,24.67,24.58,24.62,42400.0,17.4806,17.5232,17.4593,17.4877,42400.0
2010-01-28 13:10:00,24.62,24.63,24.58,24.59,12500.0,17.4877,17.4948,17.4593,17.4664,12500.0
2010-01-28 13:15:00,24.59,24.59,24.57,24.58,13000.0,17.4664,17.4664,17.4522,17.4593,13000.0
2010-01-28 13:20:00,24.58,24.67,24.58,24.64,36400.0,17.4593,17.5232,17.4593,17.5019,36400.0
2010-01-28 13:25:00,24.64,24.69,24.63,24.67,15600.0,17.5019,17.5374,17.4948,17.5232,15600.0
2010-01-28 13:30:00,24.68,24.75,24.67,24.74,120400.0,17.5303,17.58,17.5232,17.5729,120400.0
2010-01-28 13:35:00,24.74,24.76,24.65,24.67,43400.0,17.5729,17.5872,17.509,17.5232,43400.0
2010-01-28 13:40:00,24.67,24.79,24.67,24.77,56700.0,17.5232,17.6085,17.5232,17.5943,56700.0
2010-01-28 13:45:00,24.79,24.8,24.75,24.76,48000.0,17.6085,17.6156,17.58,17.5872,48000.0
2010-01-28 13:50:00,24.76,24.78,24.73,24.75,30000.0,17.5872,17.6014,17.5658,17.58,30000.0
2010-01-28 13:55:00,24.74,24.74,24.65,24.65,66600.0,17.5729,17.5729,17.509,17.509,66600.0
2010-01-28 14:00:00,24.65,24.65,24.59,24.6,29800.0,17.509,17.509,17.4664,17.4735,29800.0
2010-01-28 14:05:00,24.6,24.63,24.58,24.62,29300.0,17.4735,17.4948,17.4593,17.4877,29300.0
2010-01-28 14:10:00,24.61,24.61,24.52,24.55,24900.0,17.4806,17.4806,17.4167,17.438,24900.0
2010-01-28 14:15:00,24.55,24.55,24.47,24.51,21000.0,17.438,17.438,17.3812,17.4096,21000.0
2010-01-28 14:20:00,24.5,24.57,24.5,24.57,25300.0,17.4025,17.4522,17.4025,17.4522,25300.0
2010-01-28 14:25:00,24.57,24.61,24.56,24.61,66300.0,17.4522,17.4806,17.4451,17.4806,66300.0
2010-01-28 14:30:00,24.6,24.6,24.53,24.56,31500.0,17.4735,17.4735,17.4238,17.4451,31500.0
2010-01-28 14:35:00,24.55,24.56,24.49,24.53,74100.0,17.438,17.4451,17.3954,17.4238,74100.0
2010-01-28 14:40:00,24.53,24.6,24.52,24.58,32100.0,17.4238,17.4735,17.4167,17.4593,32100.0
2010-01-28 14:45:00,24.58,24.64,24.56,24.63,33700.0,17.4593,17.5019,17.4451,17.4948,33700.0
2010-01-28 14:50:00,24.63,24.66,24.62,24.64,26500.0,17.4948,17.5161,17.4877,17.5019,26500.0
2010-01-28 14:55:00,24.64,24.67,24.62,24.63,30800.0,17.5019,17.5232,17.4877,17.4948,30800.0
2010-01-28 15:00:00,24.62,24.63,24.58,24.63,29600.0,17.4877,17.4948,17.4593,17.4948,29600.0
2010-01-28 15:05:00,24.63,24.7,24.62,24.66,71000.0,17.4948,17.5445,17.4877,17.5161,71000.0
2010-01-28 15:10:00,24.67,24.68,24.55,24.55,89900.0,17.5232,17.5303,17.438,17.438,89900.0
2010-01-28 15:15:00,24.54,24.62,24.54,24.61,74900.0,17.4309,17.4877,17.4309,17.4806,74900.0
2010-01-28 15:20:00,24.6,24.67,24.6,24.67,72600.0,17.4735,17.5232,17.4735,17.5232,72600.0
2010-01-28 15:25:00,24.68,24.68,24.59,24.59,59000.0,17.5303,17.5303,17.4664,17.4664,59000.0
2010-01-28 15:30:00,24.59,24.63,24.58,24.63,75500.0,17.4664,17.4948,17.4593,17.4948,75500.0
2010-01-28 15:35:00,24.64,24.69,24.59,24.69,68400.0,17.5019,17.5374,17.4664,17.5374,68400.0
2010-01-28 15:40:00,24.69,24.7,24.53,24.55,186600.0,17.5374,17.5445,17.4238,17.438,186600.0
2010-01-28 15:45:00,24.55,24.57,24.47,24.5,243900.0,17.438,17.4522,17.3812,17.4025,243900.0
2010-01-28 15:50:00,24.49,24.57,24.48,24.51,300600.0,17.3954,17.4522,17.3883,17.4096,300600.0
2010-01-28 15:55:00,24.52,24.55,24.49,24.55,318100.0,17.4167,17.438,17.3954,17.438,318100.0
2010-01-29 09:30:00,24.68,24.75,24.46,24.69,150600.0,17.5303,17.58,17.3741,17.5374,150600.0
2010-01-29 09:35:00,24.69,24.71,24.58,24.59,137400.0,17.5374,17.5516,17.4593,17.4664,137400.0
2010-01-29 09:40:00,24.58,24.61,24.46,24.57,226000.0,17.4593,17.4806,17.3741,17.4522,226000.0
2010-01-29 09:45:00,24.58,24.62,24.51,24.61,55400.0,17.4593,17.4877,17.4096,17.4806,55400.0
2010-01-29 09:50:00,24.62,24.71,24.62,24.71,22300.0,17.4877,17.5516,17.4877,17.5516,22300.0
2010-01-29 09:55:00,24.7,24.73,24.57,24.69,29500.0,17.5445,17.5658,17.4522,17.5374,29500.0
2010-01-29 10:00:00,24.68,24.68,24.6,24.6,165800.0,17.5303,17.5303,17.4735,17.4735,165800.0
2010-01-29 10:05:00,24.6,24.6,24.51,24.51,65200.0,17.4735,17.4735,17.4096,17.4096,65200.0
2010-01-29 10:10:00,24.51,24.57,24.49,24.56,87100.0,17.4096,17.4522,17.3954,17.4451,87100.0
2010-01-29 10:15:00,24.55,24.62,24.55,24.6,72300.0,17.438,17.4877,17.438,17.4735,72300.0
2010-01-29 10:20:00,24.6,24.73,24.59,24.73,52100.0,17.4735,17.5658,17.4664,17.5658,52100.0
2010-01-29 10:25:00,24.75,24.75,24.73,24.75,41700.0,17.58,17.58,17.5658,17.58,41700.0
2010-01-29 10:30:00,24.75,24.77,24.67,24.67,41000.0,17.58,17.5943,17.5232,17.5232,41000.0
2010-01-29 10:35:00,24.68,24.68,24.66,24.68,21500.0,17.5303,17.5303,17.5161,17.5303,21500.0
2010-01-29 10:40:00,24.68,24.68,24.66,24.66,9400.0,17.5303,17.5303,17.5161,17.5161,9400.0
2010-01-29 10:45:00,24.65,24.68,24.63,24.68,11700.0,17.509,17.5303,17.4948,17.5303,11700.0
2010-01-29 10:50:00,24.69,24.71,24.66,24.67,21900.0,17.5374,17.5516,17.5161,17.5232,21900.0
2010-01-29 10:55:00,24.66,24.71,24.57,24.7,173700.0,17.5161,17.5516,17.4522,17.5445,173700.0
2010-01-29 11:00:00,24.7,24.7,24.62,24.67,40300.0,17.5445,17.5445,17.4877,17.5232,40300.0
2010-01-29 11:05:00,24.67,24.69,24.58,24.61,204800.0,17.5232,17.5374,17.4593,17.4806,204800.0
2010-01-29 11:10:00,24.61,24.67,24.59,24.6,98000.0,17.4806,17.5232,17.4664,17.4735,98000.0
2010-01-29 11:15:00,24.61,24.62,24.56,24.56,14000.0,17.4806,17.4877,17.4451,17.4451,14000.0
2010-01-29 11:20:00,24.54,24.54,24.42,24.5,101900.0,17.4309,17.4309,17.3456,17.4025,101900.0
2010-01-29 11:25:00,24.5,24.52,24.49,24.49,13200.0,17.4025,17.4167,17.3954,17.3954,13200.0
2010-01-29 11:30:00,24.5,24.5,24.4,24.4,30600.0,17.4025,17.4025,17.3314,17.3314,30600.0
2010-01-29 11:35:00,24.4,24.47,24.4,24.47,31100.0,17.3314,17.3812,17.3314,17.3812,31100.0
2010-01-29 11:40:00,24.47,24.5,24.46,24.5,17700.0,17.3812,17.4025,17.3741,17.4025,17700.0
2010-01-29 11:45:00,24.51,24.52,24.48,24.49,32500.0,17.4096,17.4167,17.3883,17.3954,32500.0
2010-01-29 11:50:00,24.5,24.51,24.49,24.51,17300.0,17.4025,17.4096,17.3954,17.4096,17300.0
2010-01-29 11:55:00,24.52,24.52,24.41,24.41,39000.0,17.4167,17.4167,17.3385,17.3385,39000.0
2010-01-29 12:00:00,24.41,24.49,24.4,24.42,28600.0,17.3385,17.3954,17.3314,17.3456,28600.0
2010-01-29 12:05:00,24.43,24.44,24.38,24.4,52600.0,17.3528,17.3599,17.3172,17.3314,52600.0
2010-01-29 12:10:00,24.39,24.48,24.39,24.45,40600.0,17.3243,17.3883,17.3243,17.367,40600.0
2010-01-29 12:15:00,24.44,24.47,24.44,24.47,17500.0,17.3599,17.3812,17.3599,17.3812,17500.0
2010-01-29 12:20:00,24.47,24.48,24.45,24.48,41800.0,17.3812,17.3883,17.367,17.3883,41800.0
2010-01-29 12:25:00,24.47,24.5,24.46,24.49,54300.0,17.3812,17.4025,17.3741,17.3954,54300.0
2010-01-29 12:30:00,24.49,24.5,24.44,24.47,27100.0,17.3954,17.4025,17.3599,17.3812,27100.0
2010-01-29 12:35:00,24.47,24.5,24.46,24.48,39500.0,17.3812,17.4025,17.3741,17.3883,39500.0
2010-01-29 12:40:00,24.47,24.48,24.4,24.44,30400.0,17.3812,17.3883,17.3314,17.3599,30400.0
2010-01-29 12:45:00,24.45,24.47,24.43,24.46,23200.0,17.367,17.3812,17.3528,17.3741,23200.0
2010-01-29 12:50:00,24.47,24.53,24.46,24.52,95700.0,17.3812,17.4238,17.3741,17.4167,95700.0
2010-01-29 12:55:00,24.52,24.52,24.49,24.5,16800.0,17.4167,17.4167,17.3954,17.4025,16800.0
2010-01-29 13:00:00,24.5,24.54,24.45,24.51,103500.0,17.4025,17.4309,17.367,17.4096,103500.0
2010-01-29 13:05:00,24.5,24.53,24.47,24.49,102600.0,17.4025,17.4238,17.3812,17.3954,102600.0
2010-01-29 13:10:00,24.5,24.51,24.47,24.49,31000.0,17.4025,17.4096,17.3812,17.3954,31000.0
2010-01-29 13:15:00,24.49,24.51,24.49,24.5,16900.0,17.3954,17.4096,17.3954,17.4025,16900.0
2010-01-29 13:20:00,24.51,24.52,24.5,24.51,16200.0,17.4096,17.4167,17.4025,17.4096,16200.0
2010-01-29 13:25:00,24.52,24.52,24.48,24.48,23300.0,17.4167,17.4167,17.3883,17.3883,23300.0
2010-01-29 13:30:00,24.5,24.5,24.47,24.47,18700.0,17.4025,17.4025,17.3812,17.3812,18700.0
2010-01-29 13:35:00,24.48,24.56,24.47,24.5,19500.0,17.3883,17.4451,17.3812,17.4025,19500.0
2010-01-29 13:40:00,24.5,24.51,24.41,24.43,28900.0,17.4025,17.4096,17.3385,17.3528,28900.0
2010-01-29 13:45:00,24.43,24.46,24.41,24.42,28700.0,17.3528,17.3741,17.3385,17.3456,28700.0
2010-01-29 13:50:00,24.42,24.44,24.41,24.42,16800.0,17.3456,17.3599,17.3385,17.3456,16800.0
2010-01-29 13:55:00,24.41,24.44,24.38,24.44,23100.0,17.3385,17.3599,17.3172,17.3599,23100.0
2010-01-29 14:00:00,24.44,24.45,24.41,24.44,22700.0,17.3599,17.367,17.3385,17.3599,22700.0
2010-01-29 14:05:00,24.44,24.46,24.39,24.43,53200.0,17.3599,17.3741,17.3243,17.3528,53200.0
2010-01-29 14:10:00,24.42,24.44,24.4,24.42,88600.0,17.3456,17.3599,17.3314,17.3456,88600.0
2010-01-29 14:15:00,24.43,24.43,24.39,24.39,27800.0,17.3528,17.3528,17.3243,17.3243,27800.0
2010-01-29 14:20:00,24.4,24.42,24.38,24.39,36800.0,17.3314,17.3456,17.3172,17.3243,36800.0
2010-01-29 14:25:00,24.39,24.42,24.39,24.4,24200.0,17.3243,17.3456,17.3243,17.3314,24200.0
2010-01-29 14:30:00,24.41,24.42,24.31,24.31,46300.0,17.3385,17.3456,17.2675,17.2675,46300.0
2010-01-29 14:35:00,24.32,24.38,24.32,24.38,30100.0,17.2746,17.3172,17.2746,17.3172,30100.0
2010-01-29 14:40:00,24.37,24.38,24.35,24.35,23200.0,17.3101,17.3172,17.2959,17.2959,23200.0
2010-01-29 14:45:00,24.36,24.36,24.26,24.26,41400.0,17.303,17.303,17.232,17.232,41400.0
2010-01-29 14:50:00,24.26,24.27,24.23,24.24,87000.0,17.232,17.2391,17.2107,17.2178,87000.0
2010-01-29 14:55:00,24.25,24.25,24.18,24.24,51900.0,17.2249,17.2249,17.1752,17.2178,51900.0
2010-01-29 15:00:00,24.24,24.25,24.23,24.24,45400.0,17.2178,17.2249,17.2107,17.2178,45400.0
2010-01-29 15:05:00,24.24,24.26,24.22,24.22,57100.0,17.2178,17.232,17.2036,17.2036,57100.0
2010-01-29 15:10:00,24.22,24.23,24.14,24.14,109700.0,17.2036,17.2107,17.1468,17.1468,109700.0
2010-01-29 15:15:00,24.14,24.22,24.13,24.21,64200.0,17.1468,17.2036,17.1397,17.1965,64200.0
2010-01-29 15:20:00,24.22,24.22,24.16,24.16,102500.0,17.2036,17.2036,17.161,17.161,102500.0
2010-01-29 15:25:00,24.16,24.2,24.16,24.18,60900.0,17.161,17.1894,17.161,17.1752,60900.0
2010-01-29 15:30:00,24.18,24.18,24.07,24.13,139100.0,17.1752,17.1752,17.097,17.1397,139100.0
2010-01-29 15:35:00,24.12,24.18,24.11,24.18,66700.0,17.1326,17.1752,17.1255,17.1752,66700.0
2010-01-29 15:40:00,24.18,24.2,24.12,24.16,128900.0,17.1752,17.1894,17.1326,17.161,128900.0
2010-01-29 15:45:00,24.15,24.16,24.11,24.12,214300.0,17.1539,17.161,17.1255,17.1326,214300.0
2010-01-29 15:50:00,24.12,24.19,24.12,24.18,183500.0,17.1326,17.1823,17.1326,17.1752,183500.0
2010-01-29 15:55:00,24.18,24.19,24.12,24.13,458900.0,17.1752,17.1823,17.1326,17.1397,458900.0
2010-02-01 09:30:00,24.24,24.27,24.12,24.24,131500.0,17.2178,17.2391,17.1326,17.2178,131500.0
2010-02-01 09:35:00,24.24,24.34,24.23,24.3,94400.0,17.2178,17.2888,17.2107,17.2604,94400.0
2010-02-01 09:40:00,24.29,24.3,24.18,24.19,38800.0,17.2533,17.2604,17.1752,17.1823,38800.0
2010-02-01 09:45:00,24.21,24.38,24.2,24.35,70300.0,17.1965,17.3172,17.1894,17.2959,70300.0
2010-02-01 09:50:00,24.36,24.37,24.24,24.24,18400.0,17.303,17.3101,17.2178,17.2178,18400.0
2010-02-01 09:55:00,24.25,24.27,24.17,24.18,17200.0,17.2249,17.2391,17.1681,17.1752,17200.0
2010-02-01 10:00:00,24.19,24.24,23.97,23.98,150400.0,17.1823,17.2178,17.026,17.0331,150400.0
2010-02-01 10:05:00,23.97,23.99,23.88,23.97,154500.0,17.026,17.0402,16.9621,17.026,154500.0
2010-02-01 10:10:00,23.98,24.07,23.98,24.03,71900.0,17.0331,17.097,17.0331,17.0686,71900.0
2010-02-01 10:15:00,24.06,24.08,24.06,24.08,59700.0,17.0899,17.1041,17.0899,17.1041,59700.0
2010-02-01 10:20:00,24.07,24.1,24.03,24.1,21300.0,17.097,17.1184,17.0686,17.1184,21300.0
2010-02-01 10:25:00,24.1,24.11,24.04,24.04,18500.0,17.1184,17.1255,17.0757,17.0757,18500.0
2010-02-01 10:30:00,24.05,24.07,24.03,24.03,92400.0,17.0828,17.097,17.0686,17.0686,92400.0
2010-02-01 10:35:00,24.04,24.06,23.98,23.98,68100.0,17.0757,17.0899,17.0331,17.0331,68100.0
2010-02-01 10:40:00,23.98,23.98,23.92,23.97,93200.0,17.0331,17.0331,16.9905,17.026,93200.0
2010-02-01 10:45:00,23.97,24.02,23.97,24.01,34100.0,17.026,17.0615,17.026,17.0544,34100.0
2010-02-01 10:50:00,24.0,24.06,23.99,24.0,73900.0,17.0473,17.0899,17.0402,17.0473,73900.0
2010-02-01 10:55:00,24.0,24.0,23.91,23.91,43400.0,17.0473,17.0473,16.9834,16.9834,43400.0
2010-02-01 11:00:00,23.91,23.95,23.9,23.94,30400.0,16.9834,17.0118,16.9763,17.0047,30400.0
2010-02-01 11:05:00,23.95,24.02,23.94,24.01,34200.0,17.0118,17.0615,17.0047,17.0544,34200.0
2010-02-01 11:10:00,24.02,24.02,23.99,24.0,19600.0,17.0615,17.0615,17.0402,17.0473,19600.0
2010-02-01 11:15:00,24.01,24.03,24.0,24.02,10700.0,17.0544,17.0686,17.0473,17.0615,10700.0
2010-02-01 11:20:00,24.03,24.05,24.02,24.05,27700.0,17.0686,17.0828,17.0615,17.0828,27700.0
2010-02-01 11:25:00,24.04,24.09,24.04,24.08,20000.0,17.0757,17.1112,17.0757,17.1041,20000.0
2010-02-01 11:30:00,24.07,24.08,24.05,24.05,13500.0,17.097,17.1041,17.0828,17.0828,13500.0
2010-02-01 11:35:00,24.05,24.06,23.99,23.99,4000.0,17.0828,17.0899,17.0402,17.0402,4000.0
2010-02-01 11:40:00,23.99,24.0,23.99,24.0,5500.0,17.0402,17.0473,17.0402,17.0473,5500.0
2010-02-01 11:45:00,23.99,23.99,23.95,23.95,39600.0,17.0402,17.0402,17.0118,17.0118,39600.0
2010-02-01 11:50:00,23.96,23.96,23.93,23.93,16300.0,17.0189,17.0189,16.9976,16.9976,16300.0
2010-02-01 11:55:00,23.94,23.94,23.89,23.89,7800.0,17.0047,17.0047,16.9692,16.9692,7800.0
2010-02-01 12:00:00,23.89,23.93,23.89,23.92,35100.0,16.9692,16.9976,16.9692,16.9905,35100.0
2010-02-01 12:05:00,23.93,23.94,23.86,23.86,18400.0,16.9976,17.0047,16.9479,16.9479,18400.0
2010-02-01 12:10:00,23.86,23.9,23.86,23.9,36200.0,16.9479,16.9763,16.9479,16.9763,36200.0
2010-02-01 12:15:00,23.91,23.94,23.9,23.94,13200.0,16.9834,17.0047,16.9763,17.0047,13200.0
2010-02-01 12:20:00,23.94,23.95,23.93,23.94,5900.0,17.0047,17.0118,16.9976,17.0047,5900.0
2010-02-01 12:25:00,23.94,23.95,23.94,23.95,2600.0,17.0047,17.0118,17.0047,17.0118,2600.0
2010-02-01 12:30:00,23.95,23.98,23.94,23.98,8300.0,17.0118,17.0331,17.0047,17.0331,8300.0
2010-02-01 12:35:00,23.98,23.98,23.96,23.97,2400.0,17.0331,17.0331,17.0189,17.026,2400.0
2010-02-01 12:40:00,23.97,24.03,23.97,24.03,38400.0,17.026,17.0686,17.026,17.0686,38400.0
2010-02-01 12:45:00,24.04,24.04,24.02,24.04,3300.0,17.0757,17.0757,17.0615,17.0757,3300.0
2010-02-01 12:50:00,24.04,24.06,24.04,24.04,2600.0,17.0757,17.0899,17.0757,17.0757,2600.0
2010-02-01 12:55:00,24.04,24.04,24.03,24.03,4000.0,17.0757,17.0757,17.0686,17.0686,4000.0
2010-02-01 13:00:00,24.01,24.01,23.99,24.0,5400.0,17.0544,17.0544,17.0402,17.0473,5400.0
2010-02-01 13:05:00,24.0,24.0,23.97,24.0,5900.0,17.0473,17.0473,17.026,17.0473,5900.0
2010-02-01 13:10:00,24.0,24.0,23.99,24.0,7200.0,17.0473,17.0473,17.0402,17.0473,7200.0
2010-02-01 13:15:00,23.98,24.01,23.97,24.0,5100.0,17.0331,17.0544,17.026,17.0473,5100.0
2010-02-01 13:20:00,24.01,24.02,24.0,24.0,6700.0,17.0544,17.0615,17.0473,17.0473,6700.0
2010-02-01 13:25:00,24.0,24.01,23.99,23.99,3900.0,17.0473,17.0544,17.0402,17.0402,3900.0
2010-02-01 13:30:00,24.0,24.02,23.99,24.01,2900.0,17.0473,17.0615,17.0402,17.0544,2900.0
2010-02-01 13:35:00,24.01,24.01,23.97,23.97,3400.0,17.0544,17.0544,17.026,17.026,3400.0
2010-02-01 13:40:00,23.98,23.99,23.97,23.97,6600.0,17.0331,17.0402,17.026,17.026,6600.0
2010-02-01 13:45:00,23.97,23.97,23.96,23.97,18400.0,17.026,17.026,17.0189,17.026,18400.0
2010-02-01 13:50:00,23.97,23.97,23.96,23.97,2900.0,17.026,17.026,17.0189,17.026,2900.0
2010-02-01 13:55:00,23.97,23.97,23.94,23.96,21900.0,17.026,17.026,17.0047,17.0189,21900.0
2010-02-01 14:00:00,23.96,23.97,23.91,23.91,27200.0,17.0189,17.026,16.9834,16.9834,27200.0
2010-02-01 14:05:00,23.91,23.94,23.9,23.93,3400.0,16.9834,17.0047,16.9763,16.9976,3400.0
2010-02-01 14:10:00,23.92,23.92,23.89,23.9,7100.0,16.9905,16.9905,16.9692,16.9763,7100.0
2010-02-01 14:15:00,23.9,23.99,23.88,23.99,30700.0,16.9763,17.0402,16.9621,17.0402,30700.0
2010-02-01 14:20:00,24.0,24.0,23.91,23.91,9600.0,17.0473,17.0473,16.9834,16.9834,9600.0
2010-02-01 14:25:00,23.92,23.95,23.92,23.95,3900.0,16.9905,17.0118,16.9905,17.0118,3900.0
2010-02-01 14:30:00,23.95,23.99,23.95,23.97,34500.0,17.0118,17.0402,17.0118,17.026,34500.0
2010-02-01 14:35:00,23.96,23.97,23.95,23.96,6100.0,17.0189,17.026,17.0118,17.0189,6100.0
2010-02-01 14:40:00,23.97,23.98,23.96,23.97,9800.0,17.026,17.0331,17.0189,17.026,9800.0
2010-02-01 14:45:00,23.97,23.97,23.93,23.93,3700.0,17.026,17.026,16.9976,16.9976,3700.0
2010-02-01 14:50:00,23.92,23.93,23.9,23.91,16900.0,16.9905,16.9976,16.9763,16.9834,16900.0
2010-02-01 14:55:00,23.9,23.9,23.84,23.84,153100.0,16.9763,16.9763,16.9337,16.9337,153100.0
2010-02-01 15:00:00,23.85,23.88,23.83,23.84,26800.0,16.9408,16.9621,16.9266,16.9337,26800.0
2010-02-01 15:05:00,23.84,23.86,23.83,23.84,33600.0,16.9337,16.9479,16.9266,16.9337,33600.0
2010-02-01 15:10:00,23.84,23.9,23.84,23.88,26400.0,16.9337,16.9763,16.9337,16.9621,26400.0
2010-02-01 15:15:00,23.87,23.89,23.87,23.88,8800.0,16.955,16.9692,16.955,16.9621,8800.0
2010-02-01 15:20:00,23.89,23.9,23.88,23.89,5700.0,16.9692,16.9763,16.9621,16.9692,5700.0
2010-02-01 15:25:00,23.9,23.93,23.89,23.9,18400.0,16.9763,16.9976,16.9692,16.9763,18400.0
2010-02-01 15:30:00,23.9,23.92,23.9,23.91,43800.0,16.9763,16.9905,16.9763,16.9834,43800.0
2010-02-01 15:35:00,23.91,23.91,23.86,23.88,44800.0,16.9834,16.9834,16.9479,16.9621,44800.0
2010-02-01 15:40:00,23.87,23.9,23.87,23.89,82700.0,16.955,16.9763,16.955,16.9692,82700.0
2010-02-01 15:45:00,23.89,23.93,23.88,23.91,94800.0,16.9692,16.9976,16.9621,16.9834,94800.0
2010-02-01 15:50:00,23.91,23.95,23.91,23.94,119200.0,16.9834,17.0118,16.9834,17.0047,119200.0
2010-02-01 15:55:00,23.95,24.01,23.94,24.0,305000.0,17.0118,17.0544,17.0047,17.0473,305000.0
2010-02-02 09:30:00,24.08,24.33,23.84,23.9,61400.0,17.1041,17.2817,16.9337,16.9763,61400.0
2010-02-02 09:35:00,23.9,23.98,23.86,23.89,128100.0,16.9763,17.0331,16.9479,16.9692,128100.0
2010-02-02 09:40:00,23.9,23.9,23.69,23.71,115600.0,16.9763,16.9763,16.8271,16.8413,115600.0
2010-02-02 09:45:00,23.74,23.82,23.7,23.79,118800.0,16.8626,16.9195,16.8342,16.8982,118800.0
2010-02-02 09:50:00,23.79,23.86,23.79,23.85,80400.0,16.8982,16.9479,16.8982,16.9408,80400.0
2010-02-02 09:55:00,23.85,23.89,23.8,23.83,112800.0,16.9408,16.9692,16.9053,16.9266,112800.0
2010-02-02 10:00:00,23.82,23.9,23.76,23.77,98100.0,16.9195,16.9763,16.8768,16.884,98100.0
2010-02-02 10:05:00,23.78,23.82,23.77,23.78,243200.0,16.8911,16.9195,16.884,16.8911,243200.0
2010-02-02 10:10:00,23.79,23.92,23.76,23.92,172000.0,16.8982,16.9905,16.8768,16.9905,172000.0
2010-02-02 10:15:00,23.92,24.01,23.92,23.95,62900.0,16.9905,17.0544,16.9905,17.0118,62900.0
2010-02-02 10:20:00,23.96,23.97,23.93,23.94,41100.0,17.0189,17.026,16.9976,17.0047,41100.0
2010-02-02 10:25:00,23.94,23.97,23.93,23.94,22300.0,17.0047,17.026,16.9976,17.0047,22300.0
2010-02-02 10:30:00,23.94,23.98,23.93,23.93,32700.0,17.0047,17.0331,16.9976,16.9976,32700.0
2010-02-02 10:35:00,23.93,23.94,23.88,23.89,16900.0,16.9976,17.0047,16.9621,16.9692,16900.0
2010-02-02 10:40:00,23.89,23.9,23.87,23.89,20100.0,16.9692,16.9763,16.955,16.9692,20100.0
2010-02-02 10:45:00,23.89,23.89,23.88,23.89,32800.0,16.9692,16.9692,16.9621,16.9692,32800.0
2010-02-02 10:50:00,23.89,23.91,23.86,23.86,35900.0,16.9692,16.9834,16.9479,16.9479,35900.0
2010-02-02 10:55:00,23.87,23.93,23.86,23.9,54400.0,16.955,16.9976,16.9479,16.9763,54400.0
2010-02-02 11:00:00,23.9,23.9,23.84,23.85,35400.0,16.9763,16.9763,16.9337,16.9408,35400.0
2010-02-02 11:05:00,23.85,23.85,23.81,23.84,42600.0,16.9408,16.9408,16.9124,16.9337,42600.0
2010-02-02 11:10:00,23.84,23.85,23.8,23.81,44900.0,16.9337,16.9408,16.9053,16.9124,44900.0
2010-02-02 11:15:00,23.81,23.83,23.79,23.79,118300.0,16.9124,16.9266,16.8982,16.8982,118300.0
2010-02-02 11:20:00,23.79,23.82,23.78,23.82,77300.0,16.8982,16.9195,16.8911,16.9195,77300.0
2010-02-02 11:25:00,23.81,23.84,23.8,23.8,73200.0,16.9124,16.9337,16.9053,16.9053,73200.0
2010-02-02 11:30:00,23.81,23.82,23.77,23.77,31700.0,16.9124,16.9195,16.884,16.884,31700.0
2010-02-02 11:35:00,23.77,23.8,23.77,23.8,16100.0,16.884,16.9053,16.884,16.9053,16100.0
2010-02-02 11:40:00,23.8,23.84,23.8,23.83,27700.0,16.9053,16.9337,16.9053,16.9266,27700.0
2010-02-02 11:45:00,23.83,23.83,23.79,23.81,15100.0,16.9266,16.9266,16.8982,16.9124,15100.0
2010-02-02 11:50:00,23.82,23.86,23.81,23.86,21100.0,16.9195,16.9479,16.9124,16.9479,21100.0
2010-02-02 11:55:00,23.86,23.9,23.85,23.87,82100.0,16.9479,16.9763,16.9408,16.955,82100.0
2010-02-02 12:00:00,23.88,23.88,23.84,23.86,19400.0,16.9621,16.9621,16.9337,16.9479,19400.0
2010-02-02 12:05:00,23.86,23.9,23.85,23.89,71100.0,16.9479,16.9763,16.9408,16.9692,71100.0
2010-02-02 12:10:00,23.88,23.94,23.88,23.93,103700.0,16.9621,17.0047,16.9621,16.9976,103700.0
2010-02-02 12:15:00,23.93,23.95,23.92,23.95,17600.0,16.9976,17.0118,16.9905,17.0118,17600.0
2010-02-02 12:20:00,23.96,23.98,23.94,23.97,49900.0,17.0189,17.0331,17.0047,17.026,49900.0
2010-02-02 12:25:00,23.96,23.98,23.89,23.89,145100.0,17.0189,17.0331,16.9692,16.9692,145100.0
2010-02-02 12:30:00,23.9,23.91,23.89,23.91,14700.0,16.9763,16.9834,16.9692,16.9834,14700.0
2010-02-02 12:35:00,23.92,23.92,23.9,23.92,12800.0,16.9905,16.9905,16.9763,16.9905,12800.0
2010-02-02 12:40:00,23.91,23.91,23.9,23.91,8000.0,16.9834,16.9834,16.9763,16.9834,8000.0
2010-02-02 12:45:00,23.9,23.91,23.88,23.88,43600.0,16.9763,16.9834,16.9621,16.9621,43600.0
2010-02-02 12:50:00,23.88,23.88,23.86,23.87,10400.0,16.9621,16.9621,16.9479,16.955,10400.0
2010-02-02 12:55:00,23.88,23.88,23.87,23.88,32300.0,16.9621,16.9621,16.955,16.9621,32300.0
2010-02-02 13:00:00,23.88,23.88,23.8,23.82,70200.0,16.9621,16.9621,16.9053,16.9195,70200.0
2010-02-02 13:05:00,23.79,23.79,23.73,23.74,152500.0,16.8982,16.8982,16.8555,16.8626,152500.0
2010-02-02 13:10:00,23.74,23.76,23.73,23.75,31000.0,16.8626,16.8768,16.8555,16.8697,31000.0
2010-02-02 13:15:00,23.75,23.77,23.75,23.76,12900.0,16.8697,16.884,16.8697,16.8768,12900.0
2010-02-02 13:20:00,23.77,23.81,23.76,23.8,17500.0,16.884,16.9124,16.8768,16.9053,17500.0
2010-02-02 13:25:00,23.81,23.83,23.8,23.83,42500.0,16.9124,16.9266,16.9053,16.9266,42500.0
2010-02-02 13:30:00,23.83,23.9,23.83,23.9,120000.0,16.9266,16.9763,16.9266,16.9763,120000.0
2010-02-02 13:35:00,23.9,23.97,23.9,23.95,94900.0,16.9763,17.026,16.9763,17.0118,94900.0
2010-02-02 13:40:00,23.96,23.99,23.96,23.97,59700.0,17.0189,17.0402,17.0189,17.026,59700.0
2010-02-02 13:45:00,23.97,23.97,23.93,23.93,18200.0,17.026,17.026,16.9976,16.9976,18200.0
2010-02-02 13:50:00,23.92,23.92,23.88,23.89,61400.0,16.9905,16.9905,16.9621,16.9692,61400.0
2010-02-02 13:55:00,23.88,23.89,23.84,23.84,29700.0,16.9621,16.9692,16.9337,16.9337,29700.0
2010-02-02 14:00:00,23.84,23.85,23.82,23.85,32400.0,16.9337,16.9408,16.9195,16.9408,32400.0
2010-02-02 14:05:00,23.85,23.85,23.79,23.8,28700.0,16.9408,16.9408,16.8982,16.9053,28700.0
2010-02-02 14:10:00,23.8,23.81,23.79,23.8,27400.0,16.9053,16.9124,16.8982,16.9053,27400.0
2010-02-02 14:15:00,23.8,23.81,23.75,23.77,32500.0,16.9053,16.9124,16.8697,16.884,32500.0
2010-02-02 14:20:00,23.77,23.8,23.77,23.79,27600.0,16.884,16.9053,16.884,16.8982,27600.0
2010-02-02 14:25:00,23.79,23.81,23.77,23.78,41000.0,16.8982,16.9124,16.884,16.8911,41000.0
2010-02-02 14:30:00,23.8,23.8,23.79,23.79,24000.0,16.9053,16.9053,16.8982,16.8982,24000.0
2010-02-02 14:35:00,23.8,23.8,23.76,23.78,38900.0,16.9053,16.9053,16.8768,16.8911,38900.0
2010-02-02 14:40:00,23.78,23.79,23.73,23.74,135400.0,16.8911,16.8982,16.8555,16.8626,135400.0
2010-02-02 14:45:00,23.73,23.76,23.73,23.75,149200.0,16.8555,16.8768,16.8555,16.8697,149200.0
2010-02-02 14:50:00,23.75,23.77,23.74,23.75,225600.0,16.8697,16.884,16.8626,16.8697,225600.0
2010-02-02 14:55:00,23.74,23.79,23.73,23.78,47800.0,16.8626,16.8982,16.8555,16.8911,47800.0
2010-02-02 15:00:00,23.79,23.82,23.77,23.81,51500.0,16.8982,16.9195,16.884,16.9124,51500.0
2010-02-02 15:05:00,23.8,23.8,23.78,23.8,103200.0,16.9053,16.9053,16.8911,16.9053,103200.0
2010-02-02 15:10:00,23.81,23.85,23.8,23.85,55800.0,16.9124,16.9408,16.9053,16.9408,55800.0
2010-02-02 15:15:00,23.85,23.89,23.84,23.89,28700.0,16.9408,16.9692,16.9337,16.9692,28700.0
2010-02-02 15:20:00,23.89,23.91,23.85,23.85,28200.0,16.9692,16.9834,16.9408,16.9408,28200.0
2010-02-02 15:25:00,23.85,23.85,23.83,23.84,42800.0,16.9408,16.9408,16.9266,16.9337,42800.0
2010-02-02 15:30:00,23.84,23.9,23.84,23.88,83800.0,16.9337,16.9763,16.9337,16.9621,83800.0
2010-02-02 15:35:00,23.88,23.89,23.86,23.86,116000.0,16.9621,16.9692,16.9479,16.9479,116000.0
2010-02-02 15:40:00,23.87,23.89,23.83,23.85,154600.0,16.955,16.9692,16.9266,16.9408,154600.0
2010-02-02 15:45:00,23.84,23.89,23.83,23.86,209800.0,16.9337,16.9692,16.9266,16.9479,209800.0
2010-02-02 15:50:00,23.86,23.89,23.84,23.89,183300.0,16.9479,16.9692,16.9337,16.9692,183300.0
2010-02-02 15:55:00,23.89,23.89,23.85,23.85,223000.0,16.9692,16.9692,16.9408,16.9408,223000.0
2010-02-03 09:30:00,23.79,23.84,23.71,23.75,44700.0,16.8982,16.9337,16.8413,16.8697,44700.0
2010-02-03 09:35:00,23.76,23.82,23.73,23.76,65300.0,16.8768,16.9195,16.8555,16.8768,65300.0
2010-02-03 09:40:00,23.76,23.81,23.74,23.74,80700.0,16.8768,16.9124,16.8626,16.8626,80700.0
2010-02-03 09:45:00,23.75,23.76,23.57,23.57,335400.0,16.8697,16.8768,16.7419,16.7419,335400.0
2010-02-03 09:50:00,23.58,23.63,23.55,23.63,93600.0,16.749,16.7845,16.7277,16.7845,93600.0
2010-02-03 09:55:00,23.63,23.68,23.63,23.66,62000.0,16.7845,16.82,16.7845,16.8058,62000.0
2010-02-03 10:00:00,23.64,23.66,23.59,23.6,194700.0,16.7916,16.8058,16.7561,16.7632,194700.0
2010-02-03 10:05:00,23.61,23.68,23.6,23.68,81000.0,16.7703,16.82,16.7632,16.82,81000.0
2010-02-03 10:10:00,23.68,23.7,23.62,23.65,62500.0,16.82,16.8342,16.7774,16.7987,62500.0
2010-02-03 10:15:00,23.65,23.65,23.63,23.65,51900.0,16.7987,16.7987,16.7845,16.7987,51900.0
2010-02-03 10:20:00,23.64,23.66,23.57,23.58,289000.0,16.7916,16.8058,16.7419,16.749,289000.0
2010-02-03 10:25:00,23.57,23.58,23.49,23.5,147100.0,16.7419,16.749,16.6851,16.6922,147100.0
2010-02-03 10:30:00,23.49,23.51,23.42,23.43,226700.0,16.6851,16.6993,16.6353,16.6424,226700.0
2010-02-03 10:35:00,23.43,23.44,23.2,23.25,597200.0,16.6424,16.6496,16.4791,16.5146,597200.0
2010-02-03 10:40:00,23.25,23.28,23.18,23.19,346300.0,16.5146,16.5359,16.4649,16.472,346300.0
2010-02-03 10:45:00,23.19,23.23,23.17,23.23,212900.0,16.472,16.5004,16.4578,16.5004,212900.0
2010-02-03 10:50:00,23.24,23.24,23.2,23.22,206100.0,16.5075,16.5075,16.4791,16.4933,206100.0
2010-02-03 10:55:00,23.23,23.24,23.14,23.15,1001500.0,16.5004,16.5075,16.4365,16.4436,1001500.0
2010-02-03 11:00:00,23.15,23.21,23.14,23.2,170500.0,16.4436,16.4862,16.4365,16.4791,170500.0
2010-02-03 11:05:00,23.19,23.33,23.19,23.31,83900.0,16.472,16.5714,16.472,16.5572,83900.0
2010-02-03 11:10:00,23.32,23.42,23.3,23.41,224900.0,16.5643,16.6353,16.5501,16.6282,224900.0
2010-02-03 11:15:00,23.41,23.42,23.36,23.39,687500.0,16.6282,16.6353,16.5927,16.614,687500.0
2010-02-03 11:20:00,23.39,23.39,23.36,23.36,37300.0,16.614,16.614,16.5927,16.5927,37300.0
2010-02-03 11:25:00,23.35,23.36,23.3,23.31,52100.0,16.5856,16.5927,16.5501,16.5572,52100.0
2010-02-03 11:30:00,23.31,23.35,23.3,23.31,29300.0,16.5572,16.5856,16.5501,16.5572,29300.0
2010-02-03 11:35:00,23.31,23.31,23.25,23.25,28800.0,16.5572,16.5572,16.5146,16.5146,28800.0
2010-02-03 11:40:00,23.26,23.26,23.22,23.24,61200.0,16.5217,16.5217,16.4933,16.5075,61200.0
2010-02-03 11:45:00,23.24,23.26,23.22,23.25,60100.0,16.5075,16.5217,16.4933,16.5146,60100.0
2010-02-03 11:50:00,23.24,23.25,23.2,23.24,36800.0,16.5075,16.5146,16.4791,16.5075,36800.0
2010-02-03 11:55:00,23.25,23.25,23.22,23.23,24700.0,16.5146,16.5146,16.4933,16.5004,24700.0
2010-02-03 12:00:00,23.24,23.28,23.23,23.28,85800.0,16.5075,16.5359,16.5004,16.5359,85800.0
2010-02-03 12:05:00,23.28,23.29,23.24,23.25,93400.0,16.5359,16.543,16.5075,16.5146,93400.0
2010-02-03 12:10:00,23.25,23.26,23.24,23.25,98600.0,16.5146,16.5217,16.5075,16.5146,98600.0
2010-02-03 12:15:00,23.25,23.25,23.22,23.23,90000.0,16.5146,16.5146,16.4933,16.5004,90000.0
2010-02-03 12:20:00,23.23,23.24,23.21,23.22,66000.0,16.5004,16.5075,16.4862,16.4933,66000.0
2010-02-03 12:25:00,23.22,23.23,23.19,23.19,163000.0,16.4933,16.5004,16.472,16.472,163000.0
2010-02-03 12:30:00,23.2,23.23,23.19,23.19,130300.0,16.4791,16.5004,16.472,16.472,130300.0
2010-02-03 12:35:00,23.19,23.22,23.19,23.21,20300.0,16.472,16.4933,16.472,16.4862,20300.0
2010-02-03 12:40:00,23.21,23.21,23.19,23.21,40300.0,16.4862,16.4862,16.472,16.4862,40300.0
2010-02-03 12:45:00,23.2,23.22,23.19,23.21,38300.0,16.4791,16.4933,16.472,16.4862,38300.0
2010-02-03 12:50:00,23.22,23.27,23.22,23.27,83000.0,16.4933,16.5288,16.4933,16.5288,83000.0
2010-02-03 12:55:00,23.26,23.28,23.22,23.22,13200.0,16.5217,16.5359,16.4933,16.4933,13200.0
2010-02-03 13:00:00,23.22,23.29,23.22,23.29,33400.0,16.4933,16.543,16.4933,16.543,33400.0
2010-02-03 13:05:00,23.31,23.34,23.31,23.34,53900.0,16.5572,16.5785,16.5572,16.5785,53900.0
2010-02-03 13:10:00,23.34,23.35,23.33,23.33,14400.0,16.5785,16.5856,16.5714,16.5714,14400.0
2010-02-03 13:15:00,23.33,23.37,23.33,23.37,51800.0,16.5714,16.5998,16.5714,16.5998,51800.0
2010-02-03 13:20:00,23.37,23.37,23.34,23.34,18300.0,16.5998,16.5998,16.5785,16.5785,18300.0
2010-02-03 13:25:00,23.34,23.37,23.33,23.35,23900.0,16.5785,16.5998,16.5714,16.5856,23900.0
2010-02-03 13:30:00,23.35,23.36,23.35,23.35,31800.0,16.5856,16.5927,16.5856,16.5856,31800.0
2010-02-03 13:35:00,23.35,23.37,23.34,23.36,52100.0,16.5856,16.5998,16.5785,16.5927,52100.0
2010-02-03 13:40:00,23.35,23.38,23.34,23.36,34100.0,16.5856,16.6069,16.5785,16.5927,34100.0
2010-02-03 13:45:00,23.36,23.37,23.34,23.35,11900.0,16.5927,16.5998,16.5785,16.5856,11900.0
2010-02-03 13:50:00,23.34,23.34,23.31,23.32,25800.0,16.5785,16.5785,16.5572,16.5643,25800.0
2010-02-03 13:55:00,23.33,23.33,23.32,23.32,10100.0,16.5714,16.5714,16.5643,16.5643,10100.0
2010-02-03 14:00:00,23.32,23.33,23.31,23.32,20200.0,16.5643,16.5714,16.5572,16.5643,20200.0
2010-02-03 14:05:00,23.33,23.33,23.31,23.31,12000.0,16.5714,16.5714,16.5572,16.5572,12000.0
2010-02-03 14:10:00,23.32,23.32,23.31,23.32,20100.0,16.5643,16.5643,16.5572,16.5643,20100.0
2010-02-03 14:15:00,23.32,23.33,23.29,23.29,20800.0,16.5643,16.5714,16.543,16.543,20800.0
2010-02-03 14:20:00,23.29,23.29,23.27,23.27,16100.0,16.543,16.543,16.5288,16.5288,16100.0
2010-02-03 14:25:00,23.28,23.28,23.26,23.28,61200.0,16.5359,16.5359,16.5217,16.5359,61200.0
2010-02-03 14:30:00,23.27,23.3,23.27,23.29,40700.0,16.5288,16.5501,16.5288,16.543,40700.0
2010-02-03 14:35:00,23.29,23.3,23.27,23.28,12100.0,16.543,16.5501,16.5288,16.5359,12100.0
2010-02-03 14:40:00,23.28,23.28,23.26,23.27,27100.0,16.5359,16.5359,16.5217,16.5288,27100.0
2010-02-03 14:45:00,23.27,23.3,23.26,23.28,43100.0,16.5288,16.5501,16.5217,16.5359,43100.0
2010-02-03 14:50:00,23.28,23.32,23.27,23.32,32800.0,16.5359,16.5643,16.5288,16.5643,32800.0
2010-02-03 14:55:00,23.32,23.33,23.3,23.3,22900.0,16.5643,16.5714,16.5501,16.5501,22900.0
2010-02-03 15:00:00,23.29,23.36,23.28,23.31,214100.0,16.543,16.5927,16.5359,16.5572,214100.0
2010-02-03 15:05:00,23.32,23.33,23.26,23.27,83300.0,16.5643,16.5714,16.5217,16.5288,83300.0
2010-02-03 15:10:00,23.27,23.27,23.22,23.22,224400.0,16.5288,16.5288,16.4933,16.4933,224400.0
2010-02-03 15:15:00,23.22,23.23,23.14,23.16,332100.0,16.4933,16.5004,16.4365,16.4507,332100.0
2010-02-03 15:20:00,23.16,23.17,23.15,23.17,33600.0,16.4507,16.4578,16.4436,16.4578,33600.0
2010-02-03 15:25:00,23.16,23.25,23.16,23.23,35100.0,16.4507,16.5146,16.4507,16.5004,35100.0
2010-02-03 15:30:00,23.23,23.29,23.22,23.28,53200.0,16.5004,16.543,16.4933,16.5359,53200.0
2010-02-03 15:35:00,23.28,23.3,23.27,23.3,95800.0,16.5359,16.5501,16.5288,16.5501,95800.0
2010-02-03 15:40:00,23.3,23.33,23.29,23.3,93100.0,16.5501,16.5714,16.543,16.5501,93100.0
2010-02-03 15:45:00,23.3,23.36,23.29,23.35,152200.0,16.5501,16.5927,16.543,16.5856,152200.0
2010-02-03 15:50:00,23.36,23.37,23.34,23.36,161200.0,16.5927,16.5998,16.5785,16.5927,161200.0
2010-02-03 15:55:00,23.36,23.37,23.32,23.37,338200.0,16.5927,16.5998,16.5643,16.5998,338200.0
2010-02-04 09:30:00,23.18,23.18,22.93,23.0,125600.0,16.4649,16.4649,16.2873,16.337,125600.0
2010-02-04 09:35:00,23.0,23.05,22.88,22.94,356300.0,16.337,16.3725,16.2518,16.2944,356300.0
2010-02-04 09:40:00,22.92,22.95,22.87,22.89,76100.0,16.2802,16.3015,16.2447,16.2589,76100.0
2010-02-04 09:45:00,22.88,22.88,22.67,22.71,342600.0,16.2518,16.2518,16.1026,16.131,342600.0
2010-02-04 09:50:00,22.7,22.74,22.66,22.67,137000.0,16.1239,16.1523,16.0955,16.1026,137000.0
2010-02-04 09:55:00,22.66,22.68,22.52,22.53,250500.0,16.0955,16.1097,15.9961,16.0032,250500.0
2010-02-04 10:00:00,22.55,22.83,22.55,22.82,277300.0,16.0174,16.2163,16.0174,16.2092,277300.0
2010-02-04 10:05:00,22.83,23.06,22.83,22.96,481900.0,16.2163,16.3796,16.2163,16.3086,481900.0
2010-02-04 10:10:00,22.96,22.96,22.67,22.68,272200.0,16.3086,16.3086,16.1026,16.1097,272200.0
2010-02-04 10:15:00,22.67,22.8,22.63,22.78,139100.0,16.1026,16.195,16.0742,16.1807,139100.0
2010-02-04 10:20:00,22.77,22.78,22.66,22.72,452100.0,16.1736,16.1807,16.0955,16.1381,452100.0
2010-02-04 10:25:00,22.71,22.77,22.67,22.73,129900.0,16.131,16.1736,16.1026,16.1452,129900.0
2010-02-04 10:30:00,22.74,22.79,22.72,22.76,147400.0,16.1523,16.1879,16.1381,16.1665,147400.0
2010-02-04 10:35:00,22.75,22.81,22.75,22.8,116800.0,16.1594,16.2021,16.1594,16.195,116800.0
2010-02-04 10:40:00,22.79,22.82,22.76,22.78,134300.0,16.1879,16.2092,16.1665,16.1807,134300.0
2010-02-04 10:45:00,22.78,22.8,22.74,22.8,66600.0,16.1807,16.195,16.1523,16.195,66600.0
2010-02-04 10:50:00,22.8,22.81,22.75,22.75,22000.0,16.195,16.2021,16.1594,16.1594,22000.0
2010-02-04 10:55:00,22.75,22.75,22.68,22.7,19700.0,16.1594,16.1594,16.1097,16.1239,19700.0
2010-02-04 11:00:00,22.69,22.75,22.68,22.7,22100.0,16.1168,16.1594,16.1097,16.1239,22100.0
2010-02-04 11:05:00,22.7,22.76,22.7,22.74,24500.0,16.1239,16.1665,16.1239,16.1523,24500.0
2010-02-04 11:10:00,22.72,22.78,22.71,22.76,27500.0,16.1381,16.1807,16.131,16.1665,27500.0
2010-02-04 11:15:00,22.76,22.78,22.69,22.78,56900.0,16.1665,16.1807,16.1168,16.1807,56900.0
2010-02-04 11:20:00,22.78,22.78,22.71,22.72,21200.0,16.1807,16.1807,16.131,16.1381,21200.0
2010-02-04 11:25:00,22.72,22.83,22.72,22.83,27200.0,16.1381,16.2163,16.1381,16.2163,27200.0
2010-02-04 11:30:00,22.83,22.87,22.82,22.86,144300.0,16.2163,16.2447,16.2092,16.2376,144300.0
2010-02-04 11:35:00,22.85,22.86,22.77,22.8,85900.0,16.2305,16.2376,16.1736,16.195,85900.0
2010-02-04 11:40:00,22.81,22.97,22.81,22.95,646300.0,16.2021,16.3157,16.2021,16.3015,646300.0
2010-02-04 11:45:00,22.96,23.0,22.95,23.0,149200.0,16.3086,16.337,16.3015,16.337,149200.0
2010-02-04 11:50:00,23.0,23.15,23.0,23.14,469400.0,16.337,16.4436,16.337,16.4365,469400.0
2010-02-04 11:55:00,23.13,23.14,23.09,23.13,68300.0,16.4294,16.4365,16.4009,16.4294,68300.0
2010-02-04 12:00:00,23.13,23.15,23.08,23.13,53300.0,16.4294,16.4436,16.3938,16.4294,53300.0
2010-02-04 12:05:00,23.13,23.14,23.08,23.13,52000.0,16.4294,16.4365,16.3938,16.4294,52000.0
2010-02-04 12:10:00,23.14,23.16,23.1,23.1,36500.0,16.4365,16.4507,16.408,16.408,36500.0
2010-02-04 12:15:00,23.11,23.12,23.08,23.08,7900.0,16.4151,16.4223,16.3938,16.3938,7900.0
2010-02-04 12:20:00,23.09,23.11,23.06,23.1,46300.0,16.4009,16.4151,16.3796,16.408,46300.0
2010-02-04 12:25:00,23.11,23.12,23.02,23.03,22800.0,16.4151,16.4223,16.3512,16.3583,22800.0
2010-02-04 12:30:00,23.03,23.03,22.98,22.98,14800.0,16.3583,16.3583,16.3228,16.3228,14800.0
2010-02-04 12:35:00,22.98,22.99,22.91,22.93,20400.0,16.3228,16.3299,16.2731,16.2873,20400.0
2010-02-04 12:40:00,22.94,23.0,22.89,22.99,33900.0,16.2944,16.337,16.2589,16.3299,33900.0
2010-02-04 12:45:00,23.0,23.01,22.91,22.91,111100.0,16.337,16.3441,16.2731,16.2731,111100.0
2010-02-04 12:50:00,22.91,22.98,22.86,22.9,294700.0,16.2731,16.3228,16.2376,16.266,294700.0
2010-02-04 12:55:00,22.91,22.92,22.88,22.92,32100.0,16.2731,16.2802,16.2518,16.2802,32100.0
2010-02-04 13:00:00,22.92,22.96,22.88,22.92,318900.0,16.2802,16.3086,16.2518,16.2802,318900.0
2010-02-04 13:05:00,22.91,23.04,22.9,23.0,383000.0,16.2731,16.3654,16.266,16.337,383000.0
2010-02-04 13:10:00,23.0,23.04,22.99,23.02,108000.0,16.337,16.3654,16.3299,16.3512,108000.0
2010-02-04 13:15:00,23.02,23.03,23.0,23.02,19400.0,16.3512,16.3583,16.337,16.3512,19400.0
2010-02-04 13:20:00,23.02,23.05,22.98,23.01,93200.0,16.3512,16.3725,16.3228,16.3441,93200.0
2010-02-04 13:25:00,23.02,23.1,23.01,23.09,193300.0,16.3512,16.408,16.3441,16.4009,193300.0
2010-02-04 13:30:00,23.11,23.11,23.0,23.02,240800.0,16.4151,16.4151,16.337,16.3512,240800.0
2010-02-04 13:35:00,23.01,23.06,23.01,23.05,58100.0,16.3441,16.3796,16.3441,16.3725,58100.0
2010-02-04 13:40:00,23.04,23.05,22.98,22.98,41000.0,16.3654,16.3725,16.3228,16.3228,41000.0
2010-02-04 13:45:00,22.98,23.01,22.9,22.94,532500.0,16.3228,16.3441,16.266,16.2944,532500.0
2010-02-04 13:50:00,22.96,22.98,22.89,22.91,86800.0,16.3086,16.3228,16.2589,16.2731,86800.0
2010-02-04 13:55:00,22.91,22.98,22.9,22.93,137500.0,16.2731,16.3228,16.266,16.2873,137500.0
2010-02-04 14:00:00,22.92,22.96,22.92,22.95,26800.0,16.2802,16.3086,16.2802,16.3015,26800.0
2010-02-04 14:05:00,22.94,22.95,22.88,22.88,52400.0,16.2944,16.3015,16.2518,16.2518,52400.0
2010-02-04 14:10:00,22.89,22.92,22.84,22.86,74600.0,16.2589,16.2802,16.2234,16.2376,74600.0
2010-02-04 14:15:00,22.85,22.9,22.82,22.88,38000.0,16.2305,16.266,16.2092,16.2518,38000.0
2010-02-04 14:20:00,22.88,22.95,22.88,22.94,303700.0,16.2518,16.3015,16.2518,16.2944,303700.0
2010-02-04 14:25:00,22.94,22.97,22.93,22.95,52500.0,16.2944,16.3157,16.2873,16.3015,52500.0
2010-02-04 14:30:00,22.95,23.0,22.93,22.99,54900.0,16.3015,16.337,16.2873,16.3299,54900.0
2010-02-04 14:35:00,22.98,23.01,22.96,22.96,162100.0,16.3228,16.3441,16.3086,16.3086,162100.0
2010-02-04 14:40:00,22.97,22.98,22.95,22.97,63600.0,16.3157,16.3228,16.3015,16.3157,63600.0
2010-02-04 14:45:00,22.97,23.05,22.96,22.99,338600.0,16.3157,16.3725,16.3086,16.3299,338600.0
2010-02-04 14:50:00,23.03,23.07,22.99,23.06,68100.0,16.3583,16.3867,16.3299,16.3796,68100.0
2010-02-04 14:55:00,23.07,23.11,23.04,23.07,208400.0,16.3867,16.4151,16.3654,16.3867,208400.0
2010-02-04 15:00:00,23.07,23.07,22.95,22.96,232900.0,16.3867,16.3867,16.3015,16.3086,232900.0
2010-02-04 15:05:00,22.96,22.97,22.9,22.9,81400.0,16.3086,16.3157,16.266,16.266,81400.0
2010-02-04 15:10:00,22.92,22.92,22.84,22.84,251100.0,16.2802,16.2802,16.2234,16.2234,251100.0
2010-02-04 15:15:00,22.85,22.86,22.8,22.8,73100.0,16.2305,16.2376,16.195,16.195,73100.0
2010-02-04 15:20:00,22.81,22.83,22.78,22.78,67600.0,16.2021,16.2163,16.1807,16.1807,67600.0
2010-02-04 15:25:00,22.79,22.82,22.76,22.79,223500.0,16.1879,16.2092,16.1665,16.1879,223500.0
2010-02-04 15:30:00,22.79,22.87,22.78,22.82,178400.0,16.1879,16.2447,16.1807,16.2092,178400.0
2010-02-04 15:35:00,22.82,22.83,22.75,22.77,126000.0,16.2092,16.2163,16.1594,16.1736,126000.0
2010-02-04 15:40:00,22.79,22.84,22.79,22.82,160000.0,16.1879,16.2234,16.1879,16.2092,160000.0
2010-02-04 15:45:00,22.83,22.85,22.81,22.82,193600.0,16.2163,16.2305,16.2021,16.2092,193600.0
2010-02-04 15:50:00,22.81,22.85,22.81,22.82,252400.0,16.2021,16.2305,16.2021,16.2092,252400.0
2010-02-04 15:55:00,22.82,22.83,22.79,22.82,478100.0,16.2092,16.2163,16.1879,16.2092,478100.0
2010-02-05 09:30:00,22.92,23.18,22.88,23.17,265700.0,16.2802,16.4649,16.2518,16.4578,265700.0
2010-02-05 09:35:00,23.17,23.18,23.02,23.06,60300.0,16.4578,16.4649,16.3512,16.3796,60300.0
2010-02-05 09:40:00,23.06,23.29,23.05,23.28,210400.0,16.3796,16.543,16.3725,16.5359,210400.0
2010-02-05 09:45:00,23.28,23.49,23.28,23.35,666700.0,16.5359,16.6851,16.5359,16.5856,666700.0
2010-02-05 09:50:00,23.35,23.4,23.16,23.16,379800.0,16.5856,16.6211,16.4507,16.4507,379800.0
2010-02-05 09:55:00,23.16,23.17,23.12,23.14,100600.0,16.4507,16.4578,16.4223,16.4365,100600.0
2010-02-05 10:00:00,23.13,23.14,23.1,23.14,101400.0,16.4294,16.4365,16.408,16.4365,101400.0
2010-02-05 10:05:00,23.13,23.14,23.02,23.03,156100.0,16.4294,16.4365,16.3512,16.3583,156100.0
2010-02-05 10:10:00,23.03,23.1,23.0,23.03,110500.0,16.3583,16.408,16.337,16.3583,110500.0
2010-02-05 10:15:00,23.03,23.05,22.94,22.94,65600.0,16.3583,16.3725,16.2944,16.2944,65600.0
2010-02-05 10:20:00,22.96,23.04,22.9,23.0,497200.0,16.3086,16.3654,16.266,16.337,497200.0
2010-02-05 10:25:00,22.99,23.03,22.92,23.0,79300.0,16.3299,16.3583,16.2802,16.337,79300.0
2010-02-05 10:30:00,23.0,23.09,23.0,23.09,77500.0,16.337,16.4009,16.337,16.4009,77500.0
2010-02-05 10:35:00,23.09,23.09,22.97,22.97,227200.0,16.4009,16.4009,16.3157,16.3157,227200.0
2010-02-05 10:40:00,22.98,23.05,22.98,23.04,65100.0,16.3228,16.3725,16.3228,16.3654,65100.0
2010-02-05 10:45:00,23.05,23.06,22.98,23.06,132600.0,16.3725,16.3796,16.3228,16.3796,132600.0
2010-02-05 10:50:00,23.07,23.16,23.06,23.12,415900.0,16.3867,16.4507,16.3796,16.4223,415900.0
2010-02-05 10:55:00,23.12,23.15,23.11,23.12,249500.0,16.4223,16.4436,16.4151,16.4223,249500.0
2010-02-05 11:00:00,23.12,23.13,23.03,23.03,102400.0,16.4223,16.4294,16.3583,16.3583,102400.0
2010-02-05 11:05:00,23.02,23.05,23.01,23.04,83800.0,16.3512,16.3725,16.3441,16.3654,83800.0
2010-02-05 11:10:00,23.03,23.04,22.97,22.99,66600.0,16.3583,16.3654,16.3157,16.3299,66600.0
2010-02-05 11:15:00,22.98,23.02,22.96,23.0,53000.0,16.3228,16.3512,16.3086,16.337,53000.0
2010-02-05 11:20:00,23.0,23.0,22.89,22.95,45000.0,16.337,16.337,16.2589,16.3015,45000.0
2010-02-05 11:25:00,22.95,22.96,22.88,22.88,44700.0,16.3015,16.3086,16.2518,16.2518,44700.0
2010-02-05 11:30:00,22.88,22.93,22.83,22.84,30100.0,16.2518,16.2873,16.2163,16.2234,30100.0
2010-02-05 11:35:00,22.83,22.85,22.78,22.8,35600.0,16.2163,16.2305,16.1807,16.195,35600.0
2010-02-05 11:40:00,22.78,22.79,22.67,22.75,151400.0,16.1807,16.1879,16.1026,16.1594,151400.0
2010-02-05 11:45:00,22.75,22.78,22.66,22.78,150600.0,16.1594,16.1807,16.0955,16.1807,150600.0
2010-02-05 11:50:00,22.77,22.82,22.76,22.8,61200.0,16.1736,16.2092,16.1665,16.195,61200.0
2010-02-05 11:55:00,22.81,22.83,22.75,22.76,45600.0,16.2021,16.2163,16.1594,16.1665,45600.0
2010-02-05 12:00:00,22.77,22.8,22.74,22.75,46500.0,16.1736,16.195,16.1523,16.1594,46500.0
2010-02-05 12:05:00,22.76,22.78,22.75,22.75,35100.0,16.1665,16.1807,16.1594,16.1594,35100.0
2010-02-05 12:10:00,22.75,22.78,22.74,22.75,27500.0,16.1594,16.1807,16.1523,16.1594,27500.0
2010-02-05 12:15:00,22.74,22.82,22.74,22.82,72600.0,16.1523,16.2092,16.1523,16.2092,72600.0
2010-02-05 12:20:00,22.82,22.88,22.75,22.75,80200.0,16.2092,16.2518,16.1594,16.1594,80200.0
2010-02-05 12:25:00,22.75,22.81,22.75,22.79,19300.0,16.1594,16.2021,16.1594,16.1879,19300.0
2010-02-05 12:30:00,22.79,22.84,22.77,22.83,74200.0,16.1879,16.2234,16.1736,16.2163,74200.0
2010-02-05 12:35:00,22.82,22.88,22.79,22.79,55900.0,16.2092,16.2518,16.1879,16.1879,55900.0
2010-02-05 12:40:00,22.79,22.86,22.78,22.86,155800.0,16.1879,16.2376,16.1807,16.2376,155800.0
2010-02-05 12:45:00,22.85,22.88,22.84,22.86,19100.0,16.2305,16.2518,16.2234,16.2376,19100.0
2010-02-05 12:50:00,22.86,22.89,22.76,22.79,157600.0,16.2376,16.2589,16.1665,16.1879,157600.0
2010-02-05 12:55:00,22.8,22.83,22.79,22.82,38300.0,16.195,16.2163,16.1879,16.2092,38300.0
2010-02-05 13:00:00,22.82,22.82,22.79,22.8,15600.0,16.2092,16.2092,16.1879,16.195,15600.0
2010-02-05 13:05:00,22.81,22.81,22.74,22.74,17100.0,16.2021,16.2021,16.1523,16.1523,17100.0
2010-02-05 13:10:00,22.74,22.8,22.73,22.79,15900.0,16.1523,16.195,16.1452,16.1879,15900.0
2010-02-05 13:15:00,22.79,22.8,22.75,22.77,8600.0,16.1879,16.195,16.1594,16.1736,8600.0
2010-02-05 13:20:00,22.76,22.77,22.68,22.69,20800.0,16.1665,16.1736,16.1097,16.1168,20800.0
2010-02-05 13:25:00,22.69,22.71,22.68,22.68,3100.0,16.1168,16.131,16.1097,16.1097,3100.0
2010-02-05 13:30:00,22.7,22.71,22.64,22.64,82300.0,16.1239,16.131,16.0813,16.0813,82300.0
2010-02-05 13:35:00,22.64,22.65,22.47,22.48,485500.0,16.0813,16.0884,15.9606,15.9677,485500.0
2010-02-05 13:40:00,22.48,22.5,22.38,22.42,462700.0,15.9677,15.9819,15.8966,15.925,462700.0
2010-02-05 13:45:00,22.43,22.51,22.43,22.51,78700.0,15.9321,15.989,15.9321,15.989,78700.0
2010-02-05 13:50:00,22.53,22.55,22.51,22.55,44800.0,16.0032,16.0174,15.989,16.0174,44800.0
2010-02-05 13:55:00,22.56,22.56,22.51,22.54,35800.0,16.0245,16.0245,15.989,16.0103,35800.0
2010-02-05 14:00:00,22.54,22.57,22.52,22.55,176700.0,16.0103,16.0316,15.9961,16.0174,176700.0
2010-02-05 14:05:00,22.58,22.6,22.58,22.59,4300.0,16.0387,16.0529,16.0387,16.0458,4300.0
2010-02-05 14:10:00,22.56,22.66,22.55,22.66,8300.0,16.0245,16.0955,16.0174,16.0955,8300.0
2010-02-05 14:15:00,22.67,22.68,22.61,22.65,151700.0,16.1026,16.1097,16.06,16.0884,151700.0
2010-02-05 14:20:00,22.65,22.71,22.64,22.69,75900.0,16.0884,16.131,16.0813,16.1168,75900.0
2010-02-05 14:25:00,22.69,22.69,22.65,22.65,136300.0,16.1168,16.1168,16.0884,16.0884,136300.0
2010-02-05 14:30:00,22.65,22.71,22.59,22.71,86100.0,16.0884,16.131,16.0458,16.131,86100.0
2010-02-05 14:35:00,22.7,22.72,22.67,22.67,12600.0,16.1239,16.1381,16.1026,16.1026,12600.0
2010-02-05 14:40:00,22.67,22.68,22.6,22.63,19400.0,16.1026,16.1097,16.0529,16.0742,19400.0
2010-02-05 14:45:00,22.63,22.76,22.62,22.76,17500.0,16.0742,16.1665,16.0671,16.1665,17500.0
2010-02-05 14:50:00,22.76,22.78,22.75,22.75,26400.0,16.1665,16.1807,16.1594,16.1594,26400.0
2010-02-05 14:55:00,22.76,22.77,22.65,22.65,174100.0,16.1665,16.1736,16.0884,16.0884,174100.0
2010-02-05 15:00:00,22.66,22.93,22.66,22.87,273100.0,16.0955,16.2873,16.0955,16.2447,273100.0
2010-02-05 15:05:00,22.85,23.02,22.8,22.99,156200.0,16.2305,16.3512,16.195,16.3299,156200.0
2010-02-05 15:10:00,23.0,23.01,22.88,23.01,142100.0,16.337,16.3441,16.2518,16.3441,142100.0
2010-02-05 15:15:00,23.0,23.01,22.87,22.96,73500.0,16.337,16.3441,16.2447,16.3086,73500.0
2010-02-05 15:20:00,22.97,23.05,22.87,22.88,115600.0,16.3157,16.3725,16.2447,16.2518,115600.0
2010-02-05 15:25:00,22.87,22.97,22.87,22.91,62100.0,16.2447,16.3157,16.2447,16.2731,62100.0
2010-02-05 15:30:00,22.93,23.05,22.91,22.96,114000.0,16.2873,16.3725,16.2731,16.3086,114000.0
2010-02-05 15:35:00,22.96,23.02,22.93,23.0,68800.0,16.3086,16.3512,16.2873,16.337,68800.0
2010-02-05 15:40:00,23.01,23.05,22.98,23.03,85000.0,16.3441,16.3725,16.3228,16.3583,85000.0
2010-02-05 15:45:00,23.02,23.07,22.93,22.95,93300.0,16.3512,16.3867,16.2873,16.3015,93300.0
2010-02-05 15:50:00,22.95,23.06,22.95,23.06,147800.0,16.3015,16.3796,16.3015,16.3796,147800.0
2010-02-05 15:55:00,23.06,23.11,23.05,23.11,231000.0,16.3796,16.4151,16.3725,16.4151,231000.0
2010-02-08 09:30:00,22.94,23.1,22.88,22.89,24100.0,16.2944,16.408,16.2518,16.2589,24100.0
2010-02-08 09:35:00,22.87,22.87,22.74,22.8,67100.0,16.2447,16.2447,16.1523,16.195,67100.0
2010-02-08 09:40:00,22.79,22.82,22.75,22.76,75000.0,16.1879,16.2092,16.1594,16.1665,75000.0
2010-02-08 09:45:00,22.76,22.76,22.69,22.69,37600.0,16.1665,16.1665,16.1168,16.1168,37600.0
2010-02-08 09:50:00,22.69,22.82,22.69,22.82,35600.0,16.1168,16.2092,16.1168,16.2092,35600.0
2010-02-08 09:55:00,22.81,22.9,22.8,22.81,99000.0,16.2021,16.266,16.195,16.2021,99000.0
2010-02-08 10:00:00,22.8,22.82,22.74,22.76,79700.0,16.195,16.2092,16.1523,16.1665,79700.0
2010-02-08 10:05:00,22.74,22.81,22.74,22.79,38600.0,16.1523,16.2021,16.1523,16.1879,38600.0
2010-02-08 10:10:00,22.8,22.95,22.79,22.92,91100.0,16.195,16.3015,16.1879,16.2802,91100.0
2010-02-08 10:15:00,22.92,22.98,22.92,22.93,40400.0,16.2802,16.3228,16.2802,16.2873,40400.0
2010-02-08 10:20:00,22.93,22.98,22.87,22.97,82100.0,16.2873,16.3228,16.2447,16.3157,82100.0
2010-02-08 10:25:00,22.97,23.0,22.9,22.95,62800.0,16.3157,16.337,16.266,16.3015,62800.0
2010-02-08 10:30:00,22.96,22.97,22.9,22.92,43400.0,16.3086,16.3157,16.266,16.2802,43400.0
2010-02-08 10:35:00,22.9,22.94,22.84,22.84,22500.0,16.266,16.2944,16.2234,16.2234,22500.0
2010-02-08 10:40:00,22.84,22.93,22.83,22.93,12600.0,16.2234,16.2873,16.2163,16.2873,12600.0
2010-02-08 10:45:00,22.93,22.93,22.87,22.89,21300.0,16.2873,16.2873,16.2447,16.2589,21300.0
2010-02-08 10:50:00,22.9,22.98,22.89,22.94,64400.0,16.266,16.3228,16.2589,16.2944,64400.0
2010-02-08 10:55:00,22.94,23.08,22.93,23.08,53600.0,16.2944,16.3938,16.2873,16.3938,53600.0
2010-02-08 11:00:00,23.08,23.1,23.06,23.07,46400.0,16.3938,16.408,16.3796,16.3867,46400.0
2010-02-08 11:05:00,23.07,23.07,23.0,23.05,180800.0,16.3867,16.3867,16.337,16.3725,180800.0
2010-02-08 11:10:00,23.05,23.2,23.03,23.18,187800.0,16.3725,16.4791,16.3583,16.4649,187800.0
2010-02-08 11:15:00,23.18,23.2,23.12,23.14,163700.0,16.4649,16.4791,16.4223,16.4365,163700.0
2010-02-08 11:20:00,23.14,23.19,23.13,23.18,33500.0,16.4365,16.472,16.4294,16.4649,33500.0
2010-02-08 11:25:00,23.18,23.21,23.13,23.14,31200.0,16.4649,16.4862,16.4294,16.4365,31200.0
2010-02-08 11:30:00,23.13,23.14,23.1,23.11,69000.0,16.4294,16.4365,16.408,16.4151,69000.0
2010-02-08 11:35:00,23.1,23.1,23.04,23.05,42800.0,16.408,16.408,16.3654,16.3725,42800.0
2010-02-08 11:40:00,23.05,23.05,23.03,23.05,28300.0,16.3725,16.3725,16.3583,16.3725,28300.0
2010-02-08 11:45:00,23.06,23.15,23.06,23.15,31100.0,16.3796,16.4436,16.3796,16.4436,31100.0
2010-02-08 11:50:00,23.15,23.15,23.03,23.08,33500.0,16.4436,16.4436,16.3583,16.3938,33500.0
2010-02-08 11:55:00,23.07,23.09,23.07,23.08,12700.0,16.3867,16.4009,16.3867,16.3938,12700.0
2010-02-08 12:00:00,23.08,23.09,23.02,23.02,17200.0,16.3938,16.4009,16.3512,16.3512,17200.0
2010-02-08 12:05:00,23.03,23.08,23.03,23.05,35200.0,16.3583,16.3938,16.3583,16.3725,35200.0
2010-02-08 12:10:00,23.06,23.06,23.04,23.04,9200.0,16.3796,16.3796,16.3654,16.3654,9200.0
2010-02-08 12:15:00,23.05,23.08,23.05,23.08,45400.0,16.3725,16.3938,16.3725,16.3938,45400.0
2010-02-08 12:20:00,23.06,23.07,23.01,23.02,7500.0,16.3796,16.3867,16.3441,16.3512,7500.0
2010-02-08 12:25:00,23.03,23.04,23.02,23.04,6800.0,16.3583,16.3654,16.3512,16.3654,6800.0
2010-02-08 12:30:00,23.04,23.04,23.01,23.03,22600.0,16.3654,16.3654,16.3441,16.3583,22600.0
2010-02-08 12:35:00,23.03,23.07,23.02,23.06,11100.0,16.3583,16.3867,16.3512,16.3796,11100.0
2010-02-08 12:40:00,23.06,23.06,23.03,23.03,2800.0,16.3796,16.3796,16.3583,16.3583,2800.0
2010-02-08 12:45:00,23.04,23.04,23.02,23.02,1400.0,16.3654,16.3654,16.3512,16.3512,1400.0
2010-02-08 12:50:00,22.99,23.01,22.99,23.0,5400.0,16.3299,16.3441,16.3299,16.337,5400.0
2010-02-08 12:55:00,23.0,23.01,23.0,23.0,3000.0,16.337,16.3441,16.337,16.337,3000.0
2010-02-08 13:00:00,23.0,23.01,22.95,22.96,22200.0,16.337,16.3441,16.3015,16.3086,22200.0
2010-02-08 13:05:00,22.96,22.97,22.92,22.94,12000.0,16.3086,16.3157,16.2802,16.2944,12000.0
2010-02-08 13:10:00,22.93,22.93,22.9,22.91,19000.0,16.2873,16.2873,16.266,16.2731,19000.0
2010-02-08 13:15:00,22.91,22.91,22.84,22.91,28500.0,16.2731,16.2731,16.2234,16.2731,28500.0
2010-02-08 13:20:00,22.93,22.94,22.91,22.93,2800.0,16.2873,16.2944,16.2731,16.2873,2800.0
2010-02-08 13:25:00,22.93,22.94,22.93,22.94,2500.0,16.2873,16.2944,16.2873,16.2944,2500.0
2010-02-08 13:30:00,22.95,22.95,22.93,22.93,5800.0,16.3015,16.3015,16.2873,16.2873,5800.0
2010-02-08 13:35:00,22.92,22.94,22.89,22.9,11000.0,16.2802,16.2944,16.2589,16.266,11000.0
2010-02-08 13:40:00,22.91,22.91,22.89,22.89,13300.0,16.2731,16.2731,16.2589,16.2589,13300.0
2010-02-08 13:45:00,22.89,22.89,22.82,22.82,3800.0,16.2589,16.2589,16.2092,16.2092,3800.0
2010-02-08 13:50:00,22.82,22.88,22.82,22.86,15300.0,16.2092,16.2518,16.2092,16.2376,15300.0
2010-02-08 13:55:00,22.85,22.85,22.81,22.84,32700.0,16.2305,16.2305,16.2021,16.2234,32700.0
2010-02-08 14:00:00,22.84,22.93,22.84,22.91,21700.0,16.2234,16.2873,16.2234,16.2731,21700.0
2010-02-08 14:05:00,22.9,22.91,22.9,22.9,8000.0,16.266,16.2731,16.266,16.266,8000.0
2010-02-08 14:10:00,22.89,22.92,22.89,22.91,12900.0,16.2589,16.2802,16.2589,16.2731,12900.0
2010-02-08 14:15:00,22.92,22.93,22.92,22.93,94700.0,16.2802,16.2873,16.2802,16.2873,94700.0
2010-02-08 14:20:00,22.93,22.94,22.92,22.94,53200.0,16.2873,16.2944,16.2802,16.2944,53200.0
2010-02-08 14:25:00,22.94,22.95,22.93,22.94,13000.0,16.2944,16.3015,16.2873,16.2944,13000.0
2010-02-08 14:30:00,22.93,22.94,22.91,22.91,10000.0,16.2873,16.2944,16.2731,16.2731,10000.0
2010-02-08 14:35:00,22.91,22.91,22.83,22.83,37900.0,16.2731,16.2731,16.2163,16.2163,37900.0
2010-02-08 14:40:00,22.83,22.92,22.83,22.92,27800.0,16.2163,16.2802,16.2163,16.2802,27800.0
2010-02-08 14:45:00,22.92,22.92,22.91,22.92,3400.0,16.2802,16.2802,16.2731,16.2802,3400.0
2010-02-08 14:50:00,22.92,22.95,22.92,22.94,13300.0,16.2802,16.3015,16.2802,16.2944,13300.0
2010-02-08 14:55:00,22.94,22.95,22.87,22.87,8700.0,16.2944,16.3015,16.2447,16.2447,8700.0
2010-02-08 15:00:00,22.87,22.9,22.83,22.84,106000.0,16.2447,16.266,16.2163,16.2234,106000.0
2010-02-08 15:05:00,22.83,22.89,22.83,22.88,32600.0,16.2163,16.2589,16.2163,16.2518,32600.0
2010-02-08 15:10:00,22.87,22.88,22.84,22.87,22400.0,16.2447,16.2518,16.2234,16.2447,22400.0
2010-02-08 15:15:00,22.87,22.89,22.84,22.85,70400.0,16.2447,16.2589,16.2234,16.2305,70400.0
2010-02-08 15:20:00,22.85,22.89,22.84,22.88,28000.0,16.2305,16.2589,16.2234,16.2518,28000.0
2010-02-08 15:25:00,22.88,22.89,22.84,22.88,30300.0,16.2518,16.2589,16.2234,16.2518,30300.0
2010-02-08 15:30:00,22.88,22.9,22.88,22.89,38100.0,16.2518,16.266,16.2518,16.2589,38100.0
2010-02-08 15:35:00,22.88,22.89,22.85,22.86,74900.0,16.2518,16.2589,16.2305,16.2376,74900.0
2010-02-08 15:40:00,22.85,22.85,22.8,22.85,54100.0,16.2305,16.2305,16.195,16.2305,54100.0
2010-02-08 15:45:00,22.85,22.86,22.78,22.79,93200.0,16.2305,16.2376,16.1807,16.1879,93200.0
2010-02-08 15:50:00,22.79,22.81,22.77,22.77,79100.0,16.1879,16.2021,16.1736,16.1736,79100.0
2010-02-08 15:55:00,22.77,22.78,22.74,22.75,98100.0,16.1736,16.1807,16.1523,16.1594,98100.0
2010-02-09 09:30:00,23.06,23.17,23.06,23.12,54600.0,16.3796,16.4578,16.3796,16.4223,54600.0
2010-02-09 09:35:00,23.11,23.22,23.11,23.12,21500.0,16.4151,16.4933,16.4151,16.4223,21500.0
2010-02-09 09:40:00,23.15,23.16,23.03,23.03,26500.0,16.4436,16.4507,16.3583,16.3583,26500.0
2010-02-09 09:45:00,23.06,23.09,22.96,22.97,40500.0,16.3796,16.4009,16.3086,16.3157,40500.0
2010-02-09 09:50:00,22.97,23.0,22.92,22.98,58300.0,16.3157,16.337,16.2802,16.3228,58300.0
2010-02-09 09:55:00,22.97,22.99,22.88,22.88,25500.0,16.3157,16.3299,16.2518,16.2518,25500.0
2010-02-09 10:00:00,22.87,22.92,22.84,22.9,49900.0,16.2447,16.2802,16.2234,16.266,49900.0
2010-02-09 10:05:00,22.91,22.99,22.9,22.94,43400.0,16.2731,16.3299,16.266,16.2944,43400.0
2010-02-09 10:10:00,22.94,23.01,22.92,23.0,73000.0,16.2944,16.3441,16.2802,16.337,73000.0
2010-02-09 10:15:00,23.0,23.11,22.99,23.1,68700.0,16.337,16.4151,16.3299,16.408,68700.0
2010-02-09 10:20:00,23.1,23.11,23.03,23.05,95600.0,16.408,16.4151,16.3583,16.3725,95600.0
2010-02-09 10:25:00,23.05,23.05,23.04,23.05,48300.0,16.3725,16.3725,16.3654,16.3725,48300.0
2010-02-09 10:30:00,23.06,23.08,23.0,23.01,20600.0,16.3796,16.3938,16.337,16.3441,20600.0
2010-02-09 10:35:00,23.02,23.03,23.0,23.0,32500.0,16.3512,16.3583,16.337,16.337,32500.0
2010-02-09 10:40:00,23.01,23.01,22.92,22.95,64800.0,16.3441,16.3441,16.2802,16.3015,64800.0
2010-02-09 10:45:00,22.95,22.99,22.93,22.99,35500.0,16.3015,16.3299,16.2873,16.3299,35500.0
2010-02-09 10:50:00,22.98,22.98,22.93,22.97,13500.0,16.3228,16.3228,16.2873,16.3157,13500.0
2010-02-09 10:55:00,22.97,23.01,22.94,22.94,32500.0,16.3157,16.3441,16.2944,16.2944,32500.0
2010-02-09 11:00:00,22.94,22.99,22.88,22.99,97900.0,16.2944,16.3299,16.2518,16.3299,97900.0
2010-02-09 11:05:00,22.99,23.02,22.91,22.92,57900.0,16.3299,16.3512,16.2731,16.2802,57900.0
2010-02-09 11:10:00,22.91,22.99,22.91,22.97,47200.0,16.2731,16.3299,16.2731,16.3157,47200.0
2010-02-09 11:15:00,22.97,22.97,22.9,22.93,27400.0,16.3157,16.3157,16.266,16.2873,27400.0
2010-02-09 11:20:00,22.93,22.95,22.92,22.94,25300.0,16.2873,16.3015,16.2802,16.2944,25300.0
2010-02-09 11:25:00,22.93,22.93,22.84,22.85,14400.0,16.2873,16.2873,16.2234,16.2305,14400.0
2010-02-09 11:30:00,22.86,23.03,22.83,23.02,56600.0,16.2376,16.3583,16.2163,16.3512,56600.0
2010-02-09 11:35:00,23.04,23.11,22.96,23.03,117100.0,16.3654,16.4151,16.3086,16.3583,117100.0
2010-02-09 11:40:00,23.03,23.11,22.96,23.01,74900.0,16.3583,16.4151,16.3086,16.3441,74900.0
2010-02-09 11:45:00,23.03,23.08,22.99,23.03,33100.0,16.3583,16.3938,16.3299,16.3583,33100.0
2010-02-09 11:50:00,23.03,23.15,23.02,23.15,37400.0,16.3583,16.4436,16.3512,16.4436,37400.0
2010-02-09 11:55:00,23.15,23.15,23.03,23.06,16000.0,16.4436,16.4436,16.3583,16.3796,16000.0
2010-02-09 12:00:00,23.06,23.11,23.04,23.11,10800.0,16.3796,16.4151,16.3654,16.4151,10800.0
2010-02-09 12:05:00,23.11,23.16,23.11,23.12,11200.0,16.4151,16.4507,16.4151,16.4223,11200.0
2010-02-09 12:10:00,23.13,23.17,23.13,23.17,15000.0,16.4294,16.4578,16.4294,16.4578,15000.0
2010-02-09 12:15:00,23.17,23.27,23.17,23.21,58700.0,16.4578,16.5288,16.4578,16.4862,58700.0
2010-02-09 12:20:00,23.2,23.22,23.16,23.16,13300.0,16.4791,16.4933,16.4507,16.4507,13300.0
2010-02-09 12:25:00,23.16,23.16,23.12,23.14,64800.0,16.4507,16.4507,16.4223,16.4365,64800.0
2010-02-09 12:30:00,23.15,23.18,23.13,23.17,11100.0,16.4436,16.4649,16.4294,16.4578,11100.0
2010-02-09 12:35:00,23.17,23.2,23.15,23.16,9500.0,16.4578,16.4791,16.4436,16.4507,9500.0
2010-02-09 12:40:00,23.17,23.17,22.96,23.03,50400.0,16.4578,16.4578,16.3086,16.3583,50400.0
2010-02-09 12:45:00,23.02,23.08,23.0,23.04,27300.0,16.3512,16.3938,16.337,16.3654,27300.0
2010-02-09 12:50:00,23.05,23.08,23.01,23.03,24300.0,16.3725,16.3938,16.3441,16.3583,24300.0
2010-02-09 12:55:00,23.03,23.11,23.01,23.06,23100.0,16.3583,16.4151,16.3441,16.3796,23100.0
2010-02-09 13:00:00,23.06,23.12,23.06,23.09,23400.0,16.3796,16.4223,16.3796,16.4009,23400.0
2010-02-09 13:05:00,23.08,23.13,23.06,23.09,13500.0,16.3938,16.4294,16.3796,16.4009,13500.0
2010-02-09 13:10:00,23.1,23.11,23.08,23.1,4900.0,16.408,16.4151,16.3938,16.408,4900.0
2010-02-09 13:15:00,23.08,23.08,23.01,23.01,20000.0,16.3938,16.3938,16.3441,16.3441,20000.0
2010-02-09 13:20:00,23.01,23.03,22.99,23.02,34100.0,16.3441,16.3583,16.3299,16.3512,34100.0
2010-02-09 13:25:00,23.02,23.03,22.97,22.98,22200.0,16.3512,16.3583,16.3157,16.3228,22200.0
2010-02-09 13:30:00,22.98,23.03,22.97,23.02,20400.0,16.3228,16.3583,16.3157,16.3512,20400.0
2010-02-09 13:35:00,23.0,23.05,22.99,23.05,8400.0,16.337,16.3725,16.3299,16.3725,8400.0
2010-02-09 13:40:00,23.05,23.06,23.01,23.04,11000.0,16.3725,16.3796,16.3441,16.3654,11000.0
2010-02-09 13:45:00,23.04,23.08,23.04,23.06,14600.0,16.3654,16.3938,16.3654,16.3796,14600.0
2010-02-09 13:50:00,23.04,23.08,23.04,23.06,5400.0,16.3654,16.3938,16.3654,16.3796,5400.0
2010-02-09 13:55:00,23.07,23.08,23.04,23.04,11100.0,16.3867,16.3938,16.3654,16.3654,11100.0
2010-02-09 14:00:00,23.05,23.06,23.02,23.02,13900.0,16.3725,16.3796,16.3512,16.3512,13900.0
2010-02-09 14:05:00,23.03,23.05,23.0,23.01,6200.0,16.3583,16.3725,16.337,16.3441,6200.0
2010-02-09 14:10:00,23.02,23.04,23.01,23.02,4500.0,16.3512,16.3654,16.3441,16.3512,4500.0
2010-02-09 14:15:00,23.02,23.02,22.99,22.99,11200.0,16.3512,16.3512,16.3299,16.3299,11200.0
2010-02-09 14:20:00,23.0,23.01,22.99,23.01,10700.0,16.337,16.3441,16.3299,16.3441,10700.0
2010-02-09 14:25:00,23.0,23.03,23.0,23.02,8000.0,16.337,16.3583,16.337,16.3512,8000.0
2010-02-09 14:30:00,23.02,23.08,23.01,23.06,19100.0,16.3512,16.3938,16.3441,16.3796,19100.0
2010-02-09 14:35:00,23.06,23.07,22.99,22.99,19300.0,16.3796,16.3867,16.3299,16.3299,19300.0
2010-02-09 14:40:00,22.99,23.04,22.97,22.99,34100.0,16.3299,16.3654,16.3157,16.3299,34100.0
2010-02-09 14:45:00,22.99,22.99,22.92,22.98,38200.0,16.3299,16.3299,16.2802,16.3228,38200.0
2010-02-09 14:50:00,22.97,22.98,22.93,22.96,16200.0,16.3157,16.3228,16.2873,16.3086,16200.0
2010-02-09 14:55:00,22.95,23.03,22.95,22.97,21300.0,16.3015,16.3583,16.3015,16.3157,21300.0
2010-02-09 15:00:00,22.96,23.08,22.96,23.06,23100.0,16.3086,16.3938,16.3086,16.3796,23100.0
2010-02-09 15:05:00,23.07,23.07,23.04,23.05,48900.0,16.3867,16.3867,16.3654,16.3725,48900.0
2010-02-09 15:10:00,23.05,23.07,23.02,23.07,37600.0,16.3725,16.3867,16.3512,16.3867,37600.0
2010-02-09 15:15:00,23.08,23.08,23.02,23.05,29600.0,16.3938,16.3938,16.3512,16.3725,29600.0
2010-02-09 15:20:00,23.06,23.09,23.06,23.08,14600.0,16.3796,16.4009,16.3796,16.3938,14600.0
2010-02-09 15:25:00,23.08,23.1,23.04,23.06,21400.0,16.3938,16.408,16.3654,16.3796,21400.0
2010-02-09 15:30:00,23.07,23.08,23.05,23.06,21700.0,16.3867,16.3938,16.3725,16.3796,21700.0
2010-02-09 15:35:00,23.07,23.07,23.04,23.04,32500.0,16.3867,16.3867,16.3654,16.3654,32500.0
2010-02-09 15:40:00,23.04,23.04,23.01,23.02,34700.0,16.3654,16.3654,16.3441,16.3512,34700.0
2010-02-09 15:45:00,23.01,23.03,23.0,23.03,39800.0,16.3441,16.3583,16.337,16.3583,39800.0
2010-02-09 15:50:00,23.02,23.03,22.93,22.93,248400.0,16.3512,16.3583,16.2873,16.2873,248400.0
2010-02-09 15:55:00,22.93,23.02,22.93,22.99,222700.0,16.2873,16.3512,16.2873,16.3299,222700.0
2010-02-10 09:30:00,22.99,23.09,22.93,23.0,18200.0,16.3299,16.4009,16.2873,16.337,18200.0
2010-02-10 09:35:00,23.0,23.07,22.9,22.93,72200.0,16.337,16.3867,16.266,16.2873,72200.0
2010-02-10 09:40:00,22.9,22.95,22.89,22.91,29900.0,16.266,16.3015,16.2589,16.2731,29900.0
2010-02-10 09:45:00,22.92,23.02,22.92,23.02,15600.0,16.2802,16.3512,16.2802,16.3512,15600.0
2010-02-10 09:50:00,23.02,23.08,23.0,23.0,36900.0,16.3512,16.3938,16.337,16.337,36900.0
2010-02-10 09:55:00,23.02,23.11,23.01,23.02,33000.0,16.3512,16.4151,16.3441,16.3512,33000.0
2010-02-10 10:00:00,23.02,23.03,22.9,22.95,51100.0,16.3512,16.3583,16.266,16.3015,51100.0
2010-02-10 10:05:00,22.95,22.95,22.85,22.9,34700.0,16.3015,16.3015,16.2305,16.266,34700.0
2010-02-10 10:10:00,22.89,22.91,22.84,22.89,21000.0,16.2589,16.2731,16.2234,16.2589,21000.0
2010-02-10 10:15:00,22.89,22.92,22.85,22.92,22600.0,16.2589,16.2802,16.2305,16.2802,22600.0
2010-02-10 10:20:00,22.92,22.98,22.9,22.96,14900.0,16.2802,16.3228,16.266,16.3086,14900.0
2010-02-10 10:25:00,22.96,22.96,22.86,22.91,55000.0,16.3086,16.3086,16.2376,16.2731,55000.0
2010-02-10 10:30:00,22.91,22.99,22.88,22.98,36000.0,16.2731,16.3299,16.2518,16.3228,36000.0
2010-02-10 10:35:00,22.97,23.05,22.97,23.03,47300.0,16.3157,16.3725,16.3157,16.3583,47300.0
2010-02-10 10:40:00,23.04,23.09,22.98,22.98,37300.0,16.3654,16.4009,16.3228,16.3228,37300.0
2010-02-10 10:45:00,22.98,23.01,22.95,22.95,17500.0,16.3228,16.3441,16.3015,16.3015,17500.0
2010-02-10 10:50:00,22.94,23.02,22.94,22.99,34300.0,16.2944,16.3512,16.2944,16.3299,34300.0
2010-02-10 10:55:00,22.99,23.03,22.99,23.01,19600.0,16.3299,16.3583,16.3299,16.3441,19600.0
2010-02-10 11:00:00,23.01,23.01,22.94,22.95,20300.0,16.3441,16.3441,16.2944,16.3015,20300.0
2010-02-10 11:05:00,22.96,23.01,22.96,23.01,18300.0,16.3086,16.3441,16.3086,16.3441,18300.0
2010-02-10 11:10:00,23.01,23.01,22.98,22.98,26300.0,16.3441,16.3441,16.3228,16.3228,26300.0
2010-02-10 11:15:00,22.97,22.99,22.93,22.93,26300.0,16.3157,16.3299,16.2873,16.2873,26300.0
2010-02-10 11:20:00,22.94,23.02,22.94,23.02,51100.0,16.2944,16.3512,16.2944,16.3512,51100.0
2010-02-10 11:25:00,23.02,23.05,22.99,23.02,41200.0,16.3512,16.3725,16.3299,16.3512,41200.0
2010-02-10 11:30:00,23.01,23.06,23.0,23.03,63500.0,16.3441,16.3796,16.337,16.3583,63500.0
2010-02-10 11:35:00,23.03,23.03,23.0,23.01,8600.0,16.3583,16.3583,16.337,16.3441,8600.0
2010-02-10 11:40:00,23.0,23.01,22.96,22.99,14900.0,16.337,16.3441,16.3086,16.3299,14900.0
2010-02-10 11:45:00,22.97,23.01,22.97,23.01,13200.0,16.3157,16.3441,16.3157,16.3441,13200.0
2010-02-10 11:50:00,23.01,23.01,22.98,23.0,12200.0,16.3441,16.3441,16.3228,16.337,12200.0
2010-02-10 11:55:00,23.0,23.01,22.94,22.99,38700.0,16.337,16.3441,16.2944,16.3299,38700.0
2010-02-10 12:00:00,22.99,23.06,22.96,23.05,29000.0,16.3299,16.3796,16.3086,16.3725,29000.0
2010-02-10 12:05:00,23.06,23.06,23.02,23.06,12200.0,16.3796,16.3796,16.3512,16.3796,12200.0
2010-02-10 12:10:00,23.06,23.06,23.01,23.01,23200.0,16.3796,16.3796,16.3441,16.3441,23200.0
2010-02-10 12:15:00,23.01,23.03,23.0,23.01,10500.0,16.3441,16.3583,16.337,16.3441,10500.0
2010-02-10 12:20:00,23.02,23.1,23.02,23.1,31900.0,16.3512,16.408,16.3512,16.408,31900.0
2010-02-10 12:25:00,23.11,23.11,23.08,23.1,16100.0,16.4151,16.4151,16.3938,16.408,16100.0
2010-02-10 12:30:00,23.12,23.15,23.07,23.07,34500.0,16.4223,16.4436,16.3867,16.3867,34500.0
2010-02-10 12:35:00,23.07,23.09,23.07,23.08,6300.0,16.3867,16.4009,16.3867,16.3938,6300.0
2010-02-10 12:40:00,23.08,23.12,23.08,23.1,27000.0,16.3938,16.4223,16.3938,16.408,27000.0
2010-02-10 12:45:00,23.11,23.13,23.1,23.13,3800.0,16.4151,16.4294,16.408,16.4294,3800.0
2010-02-10 12:50:00,23.12,23.12,23.11,23.11,6300.0,16.4223,16.4223,16.4151,16.4151,6300.0
2010-02-10 12:55:00,23.12,23.14,23.12,23.14,13100.0,16.4223,16.4365,16.4223,16.4365,13100.0
2010-02-10 13:00:00,23.14,23.17,23.14,23.16,9000.0,16.4365,16.4578,16.4365,16.4507,9000.0
2010-02-10 13:05:00,23.17,23.19,23.15,23.18,9200.0,16.4578,16.472,16.4436,16.4649,9200.0
2010-02-10 13:10:00,23.18,23.24,23.18,23.22,27000.0,16.4649,16.5075,16.4649,16.4933,27000.0
2010-02-10 13:15:00,23.22,23.23,23.18,23.22,18700.0,16.4933,16.5004,16.4649,16.4933,18700.0
2010-02-10 13:20:00,23.24,23.25,23.22,23.25,29700.0,16.5075,16.5146,16.4933,16.5146,29700.0
2010-02-10 13:25:00,23.25,23.33,23.25,23.32,58900.0,16.5146,16.5714,16.5146,16.5643,58900.0
2010-02-10 13:30:00,23.32,23.33,23.25,23.33,143500.0,16.5643,16.5714,16.5146,16.5714,143500.0
2010-02-10 13:35:00,23.33,23.35,23.32,23.33,125400.0,16.5714,16.5856,16.5643,16.5714,125400.0
2010-02-10 13:40:00,23.33,23.37,23.3,23.36,82200.0,16.5714,16.5998,16.5501,16.5927,82200.0
2010-02-10 13:45:00,23.36,23.37,23.35,23.36,54200.0,16.5927,16.5998,16.5856,16.5927,54200.0
2010-02-10 13:50:00,23.35,23.36,23.33,23.34,32500.0,16.5856,16.5927,16.5714,16.5785,32500.0
2010-02-10 13:55:00,23.33,23.34,23.3,23.34,15600.0,16.5714,16.5785,16.5501,16.5785,15600.0
2010-02-10 14:00:00,23.34,23.37,23.33,23.36,34500.0,16.5785,16.5998,16.5714,16.5927,34500.0
2010-02-10 14:05:00,23.37,23.38,23.35,23.35,45600.0,16.5998,16.6069,16.5856,16.5856,45600.0
2010-02-10 14:10:00,23.33,23.33,23.27,23.28,18700.0,16.5714,16.5714,16.5288,16.5359,18700.0
2010-02-10 14:15:00,23.28,23.34,23.28,23.33,26900.0,16.5359,16.5785,16.5359,16.5714,26900.0
2010-02-10 14:20:00,23.33,23.33,23.25,23.27,31400.0,16.5714,16.5714,16.5146,16.5288,31400.0
2010-02-10 14:25:00,23.27,23.31,23.27,23.28,19300.0,16.5288,16.5572,16.5288,16.5359,19300.0
2010-02-10 14:30:00,23.28,23.28,23.24,23.27,18900.0,16.5359,16.5359,16.5075,16.5288,18900.0
2010-02-10 14:35:00,23.26,23.26,23.21,23.24,9000.0,16.5217,16.5217,16.4862,16.5075,9000.0
2010-02-10 14:40:00,23.23,23.25,23.2,23.21,22800.0,16.5004,16.5146,16.4791,16.4862,22800.0
2010-02-10 14:45:00,23.21,23.22,23.2,23.2,11300.0,16.4862,16.4933,16.4791,16.4791,11300.0
2010-02-10 14:50:00,23.2,23.27,23.19,23.23,17400.0,16.4791,16.5288,16.472,16.5004,17400.0
2010-02-10 14:55:00,23.22,23.24,23.22,23.23,15900.0,16.4933,16.5075,16.4933,16.5004,15900.0
2010-02-10 15:00:00,23.23,23.26,23.23,23.26,6100.0,16.5004,16.5217,16.5004,16.5217,6100.0
2010-02-10 15:05:00,23.29,23.29,23.25,23.27,12800.0,16.543,16.543,16.5146,16.5288,12800.0
2010-02-10 15:10:00,23.28,23.29,23.27,23.27,15400.0,16.5359,16.543,16.5288,16.5288,15400.0
2010-02-10 15:15:00,23.25,23.26,23.22,23.24,23700.0,16.5146,16.5217,16.4933,16.5075,23700.0
2010-02-10 15:20:00,23.25,23.28,23.24,23.28,108200.0,16.5146,16.5359,16.5075,16.5359,108200.0
2010-02-10 15:25:00,23.28,23.29,23.27,23.29,43600.0,16.5359,16.543,16.5288,16.543,43600.0
2010-02-10 15:30:00,23.28,23.28,23.17,23.17,35100.0,16.5359,16.5359,16.4578,16.4578,35100.0
2010-02-10 15:35:00,23.17,23.23,23.16,23.19,99000.0,16.4578,16.5004,16.4507,16.472,99000.0
2010-02-10 15:40:00,23.19,23.23,23.18,23.19,52600.0,16.472,16.5004,16.4649,16.472,52600.0
2010-02-10 15:45:00,23.18,23.23,23.18,23.23,308600.0,16.4649,16.5004,16.4649,16.5004,308600.0
2010-02-10 15:50:00,23.24,23.25,23.21,23.22,64000.0,16.5075,16.5146,16.4862,16.4933,64000.0
2010-02-10 15:55:00,23.21,23.31,23.21,23.31,138300.0,16.4862,16.5572,16.4862,16.5572,138300.0
2010-02-11 09:30:00,23.18,23.34,23.11,23.18,48000.0,16.4649,16.5785,16.4151,16.4649,48000.0
2010-02-11 09:35:00,23.18,23.27,23.1,23.21,98900.0,16.4649,16.5288,16.408,16.4862,98900.0
2010-02-11 09:40:00,23.21,23.23,23.12,23.13,130400.0,16.4862,16.5004,16.4223,16.4294,130400.0
2010-02-11 09:45:00,23.1,23.15,23.05,23.11,34700.0,16.408,16.4436,16.3725,16.4151,34700.0
2010-02-11 09:50:00,23.11,23.15,23.1,23.11,20800.0,16.4151,16.4436,16.408,16.4151,20800.0
2010-02-11 09:55:00,23.1,23.2,23.09,23.17,45500.0,16.408,16.4791,16.4009,16.4578,45500.0
2010-02-11 10:00:00,23.15,23.15,23.07,23.11,39400.0,16.4436,16.4436,16.3867,16.4151,39400.0
2010-02-11 10:05:00,23.1,23.14,23.09,23.12,23100.0,16.408,16.4365,16.4009,16.4223,23100.0
2010-02-11 10:10:00,23.11,23.25,23.11,23.16,61200.0,16.4151,16.5146,16.4151,16.4507,61200.0
2010-02-11 10:15:00,23.17,23.2,23.14,23.18,39100.0,16.4578,16.4791,16.4365,16.4649,39100.0
2010-02-11 10:20:00,23.18,23.26,23.12,23.17,178700.0,16.4649,16.5217,16.4223,16.4578,178700.0
2010-02-11 10:25:00,23.17,23.21,23.15,23.19,58100.0,16.4578,16.4862,16.4436,16.472,58100.0
2010-02-11 10:30:00,23.19,23.19,23.09,23.1,20800.0,16.472,16.472,16.4009,16.408,20800.0
2010-02-11 10:35:00,23.1,23.12,23.07,23.1,22100.0,16.408,16.4223,16.3867,16.408,22100.0
2010-02-11 10:40:00,23.1,23.13,23.07,23.09,24100.0,16.408,16.4294,16.3867,16.4009,24100.0
2010-02-11 10:45:00,23.09,23.16,23.08,23.11,51600.0,16.4009,16.4507,16.3938,16.4151,51600.0
2010-02-11 10:50:00,23.1,23.1,23.03,23.05,67000.0,16.408,16.408,16.3583,16.3725,67000.0
2010-02-11 10:55:00,23.06,23.08,23.03,23.05,19400.0,16.3796,16.3938,16.3583,16.3725,19400.0
2010-02-11 11:00:00,23.05,23.1,23.05,23.08,16800.0,16.3725,16.408,16.3725,16.3938,16800.0
2010-02-11 11:05:00,23.09,23.12,23.04,23.07,23700.0,16.4009,16.4223,16.3654,16.3867,23700.0
2010-02-11 11:10:00,23.08,23.12,23.08,23.11,10000.0,16.3938,16.4223,16.3938,16.4151,10000.0
2010-02-11 11:15:00,23.11,23.14,23.1,23.12,92400.0,16.4151,16.4365,16.408,16.4223,92400.0
2010-02-11 11:20:00,23.13,23.22,23.12,23.21,76200.0,16.4294,16.4933,16.4223,16.4862,76200.0
2010-02-11 11:25:00,23.22,23.24,23.18,23.21,69200.0,16.4933,16.5075,16.4649,16.4862,69200.0
2010-02-11 11:30:00,23.22,23.24,23.2,23.21,21900.0,16.4933,16.5075,16.4791,16.4862,21900.0
2010-02-11 11:35:00,23.21,23.22,23.19,23.2,15700.0,16.4862,16.4933,16.472,16.4791,15700.0
2010-02-11 11:40:00,23.2,23.29,23.19,23.28,17800.0,16.4791,16.543,16.472,16.5359,17800.0
2010-02-11 11:45:00,23.28,23.34,23.28,23.34,55800.0,16.5359,16.5785,16.5359,16.5785,55800.0
2010-02-11 11:50:00,23.35,23.37,23.34,23.35,13500.0,16.5856,16.5998,16.5785,16.5856,13500.0
2010-02-11 11:55:00,23.34,23.34,23.29,23.29,12300.0,16.5785,16.5785,16.543,16.543,12300.0
2010-02-11 12:00:00,23.29,23.3,23.28,23.3,18800.0,16.543,16.5501,16.5359,16.5501,18800.0
2010-02-11 12:05:00,23.3,23.31,23.28,23.3,8900.0,16.5501,16.5572,16.5359,16.5501,8900.0
2010-02-11 12:10:00,23.3,23.31,23.26,23.29,11000.0,16.5501,16.5572,16.5217,16.543,11000.0
2010-02-11 12:15:00,23.3,23.35,23.29,23.33,20600.0,16.5501,16.5856,16.543,16.5714,20600.0
2010-02-11 12:20:00,23.32,23.34,23.29,23.29,31900.0,16.5643,16.5785,16.543,16.543,31900.0
2010-02-11 12:25:00,23.29,23.29,23.28,23.28,24300.0,16.543,16.543,16.5359,16.5359,24300.0
2010-02-11 12:30:00,23.28,23.28,23.26,23.26,28600.0,16.5359,16.5359,16.5217,16.5217,28600.0
2010-02-11 12:35:00,23.25,23.27,23.25,23.26,15700.0,16.5146,16.5288,16.5146,16.5217,15700.0
2010-02-11 12:40:00,23.27,23.28,23.26,23.27,4500.0,16.5288,16.5359,16.5217,16.5288,4500.0
2010-02-11 12:45:00,23.27,23.28,23.26,23.27,11000.0,16.5288,16.5359,16.5217,16.5288,11000.0
2010-02-11 12:50:00,23.26,23.27,23.26,23.26,4300.0,16.5217,16.5288,16.5217,16.5217,4300.0
2010-02-11 12:55:00,23.27,23.28,23.25,23.25,39000.0,16.5288,16.5359,16.5146,16.5146,39000.0
2010-02-11 13:00:00,23.26,23.26,23.24,23.25,9000.0,16.5217,16.5217,16.5075,16.5146,9000.0
2010-02-11 13:05:00,23.25,23.26,23.24,23.24,4300.0,16.5146,16.5217,16.5075,16.5075,4300.0
2010-02-11 13:10:00,23.25,23.27,23.25,23.26,6000.0,16.5146,16.5288,16.5146,16.5217,6000.0
2010-02-11 13:15:00,23.26,23.27,23.25,23.27,8400.0,16.5217,16.5288,16.5146,16.5288,8400.0
2010-02-11 13:20:00,23.27,23.31,23.27,23.31,24500.0,16.5288,16.5572,16.5288,16.5572,24500.0
2010-02-11 13:25:00,23.32,23.34,23.32,23.33,13200.0,16.5643,16.5785,16.5643,16.5714,13200.0
2010-02-11 13:30:00,23.33,23.39,23.33,23.37,35100.0,16.5714,16.614,16.5714,16.5998,35100.0
2010-02-11 13:35:00,23.38,23.38,23.33,23.34,10400.0,16.6069,16.6069,16.5714,16.5785,10400.0
2010-02-11 13:40:00,23.33,23.35,23.33,23.35,4300.0,16.5714,16.5856,16.5714,16.5856,4300.0
2010-02-11 13:45:00,23.35,23.35,23.28,23.29,61900.0,16.5856,16.5856,16.5359,16.543,61900.0
2010-02-11 13:50:00,23.29,23.29,23.24,23.26,361300.0,16.543,16.543,16.5075,16.5217,361300.0
2010-02-11 13:55:00,23.26,23.27,23.23,23.23,101900.0,16.5217,16.5288,16.5004,16.5004,101900.0
2010-02-11 14:00:00,23.23,23.23,23.2,23.22,110600.0,16.5004,16.5004,16.4791,16.4933,110600.0
2010-02-11 14:05:00,23.22,23.25,23.2,23.24,31700.0,16.4933,16.5146,16.4791,16.5075,31700.0
2010-02-11 14:10:00,23.24,23.24,23.19,23.2,60000.0,16.5075,16.5075,16.472,16.4791,60000.0
2010-02-11 14:15:00,23.2,23.23,23.2,23.21,44900.0,16.4791,16.5004,16.4791,16.4862,44900.0
2010-02-11 14:20:00,23.21,23.22,23.19,23.22,8200.0,16.4862,16.4933,16.472,16.4933,8200.0
2010-02-11 14:25:00,23.22,23.26,23.21,23.26,18200.0,16.4933,16.5217,16.4862,16.5217,18200.0
2010-02-11 14:30:00,23.26,23.28,23.24,23.25,19400.0,16.5217,16.5359,16.5075,16.5146,19400.0
2010-02-11 14:35:00,23.25,23.25,23.2,23.2,84800.0,16.5146,16.5146,16.4791,16.4791,84800.0
2010-02-11 14:40:00,23.2,23.21,23.2,23.21,7200.0,16.4791,16.4862,16.4791,16.4862,7200.0
2010-02-11 14:45:00,23.22,23.24,23.21,23.21,10900.0,16.4933,16.5075,16.4862,16.4862,10900.0
2010-02-11 14:50:00,23.21,23.24,23.2,23.2,18500.0,16.4862,16.5075,16.4791,16.4791,18500.0
2010-02-11 14:55:00,23.21,23.23,23.21,23.23,10400.0,16.4862,16.5004,16.4862,16.5004,10400.0
2010-02-11 15:00:00,23.23,23.23,23.2,23.21,21900.0,16.5004,16.5004,16.4791,16.4862,21900.0
2010-02-11 15:05:00,23.21,23.24,23.2,23.23,12100.0,16.4862,16.5075,16.4791,16.5004,12100.0
2010-02-11 15:10:00,23.23,23.25,23.23,23.24,9000.0,16.5004,16.5146,16.5004,16.5075,9000.0
2010-02-11 15:15:00,23.24,23.24,23.24,23.24,3600.0,16.5075,16.5075,16.5075,16.5075,3600.0
2010-02-11 15:20:00,23.24,23.25,23.23,23.24,42600.0,16.5075,16.5146,16.5004,16.5075,42600.0
2010-02-11 15:25:00,23.23,23.24,23.2,23.2,65800.0,16.5004,16.5075,16.4791,16.4791,65800.0
2010-02-11 15:30:00,23.2,23.25,23.2,23.24,38700.0,16.4791,16.5146,16.4791,16.5075,38700.0
2010-02-11 15:35:00,23.25,23.25,23.21,23.21,36000.0,16.5146,16.5146,16.4862,16.4862,36000.0
2010-02-11 15:40:00,23.21,23.22,23.21,23.21,73300.0,16.4862,16.4933,16.4862,16.4862,73300.0
2010-02-11 15:45:00,23.22,23.22,23.17,23.17,178000.0,16.4933,16.4933,16.4578,16.4578,178000.0
2010-02-11 15:50:00,23.18,23.22,23.17,23.22,273900.0,16.4649,16.4933,16.4578,16.4933,273900.0
2010-02-11 15:55:00,23.22,23.26,23.21,23.24,286100.0,16.4933,16.5217,16.4862,16.5075,286100.0
2010-02-12 09:30:00,23.01,23.2,23.0,23.16,13000.0,16.3441,16.4791,16.337,16.4507,13000.0
2010-02-12 09:35:00,23.17,23.17,23.04,23.09,14200.0,16.4578,16.4578,16.3654,16.4009,14200.0
2010-02-12 09:40:00,23.09,23.15,23.06,23.15,15300.0,16.4009,16.4436,16.3796,16.4436,15300.0
2010-02-12 09:45:00,23.14,23.16,23.11,23.15,12900.0,16.4365,16.4507,16.4151,16.4436,12900.0
2010-02-12 09:50:00,23.15,23.16,23.1,23.13,10300.0,16.4436,16.4507,16.408,16.4294,10300.0
2010-02-12 09:55:00,23.13,23.18,23.11,23.13,33800.0,16.4294,16.4649,16.4151,16.4294,33800.0
2010-02-12 10:00:00,23.13,23.14,23.05,23.1,118600.0,16.4294,16.4365,16.3725,16.408,118600.0
2010-02-12 10:05:00,23.1,23.23,23.1,23.23,59100.0,16.408,16.5004,16.408,16.5004,59100.0
2010-02-12 10:10:00,23.23,23.25,23.19,23.19,80600.0,16.5004,16.5146,16.472,16.472,80600.0
2010-02-12 10:15:00,23.19,23.23,23.14,23.16,119100.0,16.472,16.5004,16.4365,16.4507,119100.0
2010-02-12 10:20:00,23.15,23.18,23.13,23.16,59200.0,16.4436,16.4649,16.4294,16.4507,59200.0
2010-02-12 10:25:00,23.15,23.18,23.1,23.16,147500.0,16.4436,16.4649,16.408,16.4507,147500.0
2010-02-12 10:30:00,23.17,23.2,23.13,23.13,77400.0,16.4578,16.4791,16.4294,16.4294,77400.0
2010-02-12 10:35:00,23.13,23.16,23.06,23.09,57200.0,16.4294,16.4507,16.3796,16.4009,57200.0
2010-02-12 10:40:00,23.09,23.12,23.07,23.09,81100.0,16.4009,16.4223,16.3867,16.4009,81100.0
2010-02-12 10:45:00,23.09,23.13,23.08,23.1,27600.0,16.4009,16.4294,16.3938,16.408,27600.0
2010-02-12 10:50:00,23.1,23.15,23.09,23.11,30500.0,16.408,16.4436,16.4009,16.4151,30500.0
2010-02-12 10:55:00,23.11,23.18,23.1,23.16,32800.0,16.4151,16.4649,16.408,16.4507,32800.0
2010-02-12 11:00:00,23.16,23.17,23.08,23.1,98600.0,16.4507,16.4578,16.3938,16.408,98600.0
2010-02-12 11:05:00,23.1,23.13,23.08,23.08,29600.0,16.408,16.4294,16.3938,16.3938,29600.0
2010-02-12 11:10:00,23.09,23.12,23.07,23.11,28700.0,16.4009,16.4223,16.3867,16.4151,28700.0
2010-02-12 11:15:00,23.11,23.14,23.1,23.11,19800.0,16.4151,16.4365,16.408,16.4151,19800.0
2010-02-12 11:20:00,23.11,23.17,23.11,23.13,26200.0,16.4151,16.4578,16.4151,16.4294,26200.0
2010-02-12 11:25:00,23.13,23.16,23.12,23.13,10800.0,16.4294,16.4507,16.4223,16.4294,10800.0
2010-02-12 11:30:00,23.14,23.15,23.1,23.1,12800.0,16.4365,16.4436,16.408,16.408,12800.0
2010-02-12 11:35:00,23.11,23.14,23.11,23.13,9000.0,16.4151,16.4365,16.4151,16.4294,9000.0
2010-02-12 11:40:00,23.14,23.16,23.13,23.15,18500.0,16.4365,16.4507,16.4294,16.4436,18500.0
2010-02-12 11:45:00,23.15,23.17,23.15,23.15,8200.0,16.4436,16.4578,16.4436,16.4436,8200.0
2010-02-12 11:50:00,23.16,23.16,23.12,23.16,10300.0,16.4507,16.4507,16.4223,16.4507,10300.0
2010-02-12 11:55:00,23.15,23.16,23.13,23.14,9700.0,16.4436,16.4507,16.4294,16.4365,9700.0
2010-02-12 12:00:00,23.14,23.19,23.14,23.18,11100.0,16.4365,16.472,16.4365,16.4649,11100.0
2010-02-12 12:05:00,23.19,23.19,23.17,23.17,9100.0,16.472,16.472,16.4578,16.4578,9100.0
2010-02-12 12:10:00,23.17,23.2,23.17,23.2,8500.0,16.4578,16.4791,16.4578,16.4791,8500.0
2010-02-12 12:15:00,23.19,23.26,23.19,23.22,61900.0,16.472,16.5217,16.472,16.4933,61900.0
2010-02-12 12:20:00,23.22,23.24,23.2,23.23,11200.0,16.4933,16.5075,16.4791,16.5004,11200.0
2010-02-12 12:25:00,23.22,23.23,23.17,23.17,12000.0,16.4933,16.5004,16.4578,16.4578,12000.0
2010-02-12 12:30:00,23.19,23.19,23.14,23.16,27300.0,16.472,16.472,16.4365,16.4507,27300.0
2010-02-12 12:35:00,23.16,23.16,23.13,23.16,11700.0,16.4507,16.4507,16.4294,16.4507,11700.0
2010-02-12 12:40:00,23.15,23.16,23.13,23.16,5200.0,16.4436,16.4507,16.4294,16.4507,5200.0
2010-02-12 12:45:00,23.17,23.2,23.17,23.18,17100.0,16.4578,16.4791,16.4578,16.4649,17100.0
2010-02-12 12:50:00,23.18,23.2,23.17,23.19,15600.0,16.4649,16.4791,16.4578,16.472,15600.0
2010-02-12 12:55:00,23.19,23.19,23.13,23.15,27700.0,16.472,16.472,16.4294,16.4436,27700.0
2010-02-12 13:00:00,23.15,23.16,23.14,23.15,6500.0,16.4436,16.4507,16.4365,16.4436,6500.0
2010-02-12 13:05:00,23.15,23.17,23.15,23.17,2200.0,16.4436,16.4578,16.4436,16.4578,2200.0
2010-02-12 13:10:00,23.17,23.17,23.15,23.16,11100.0,16.4578,16.4578,16.4436,16.4507,11100.0
2010-02-12 13:15:00,23.14,23.15,23.1,23.14,43100.0,16.4365,16.4436,16.408,16.4365,43100.0
2010-02-12 13:20:00,23.13,23.15,23.1,23.14,17900.0,16.4294,16.4436,16.408,16.4365,17900.0
2010-02-12 13:25:00,23.14,23.15,23.12,23.12,8900.0,16.4365,16.4436,16.4223,16.4223,8900.0
2010-02-12 13:30:00,23.12,23.14,23.09,23.14,59700.0,16.4223,16.4365,16.4009,16.4365,59700.0
2010-02-12 13:35:00,23.14,23.15,23.12,23.14,8500.0,16.4365,16.4436,16.4223,16.4365,8500.0
2010-02-12 13:40:00,23.14,23.23,23.14,23.21,35100.0,16.4365,16.5004,16.4365,16.4862,35100.0
2010-02-12 13:45:00,23.2,23.21,23.18,23.19,10800.0,16.4791,16.4862,16.4649,16.472,10800.0
2010-02-12 13:50:00,23.18,23.19,23.15,23.17,15500.0,16.4649,16.472,16.4436,16.4578,15500.0
2010-02-12 13:55:00,23.17,23.18,23.16,23.18,4500.0,16.4578,16.4649,16.4507,16.4649,4500.0
2010-02-12 14:00:00,23.18,23.22,23.17,23.21,6900.0,16.4649,16.4933,16.4578,16.4862,6900.0
2010-02-12 14:05:00,23.2,23.27,23.2,23.27,103200.0,16.4791,16.5288,16.4791,16.5288,103200.0
2010-02-12 14:10:00,23.27,23.3,23.26,23.26,28900.0,16.5288,16.5501,16.5217,16.5217,28900.0
2010-02-12 14:15:00,23.27,23.3,23.27,23.29,14800.0,16.5288,16.5501,16.5288,16.543,14800.0
2010-02-12 14:20:00,23.29,23.33,23.29,23.31,18000.0,16.543,16.5714,16.543,16.5572,18000.0
2010-02-12 14:25:00,23.31,23.33,23.28,23.31,18300.0,16.5572,16.5714,16.5359,16.5572,18300.0
2010-02-12 14:30:00,23.31,23.32,23.3,23.32,9000.0,16.5572,16.5643,16.5501,16.5643,9000.0
2010-02-12 14:35:00,23.32,23.33,23.26,23.3,37200.0,16.5643,16.5714,16.5217,16.5501,37200.0
2010-02-12 14:40:00,23.29,23.3,23.27,23.28,55500.0,16.543,16.5501,16.5288,16.5359,55500.0
2010-02-12 14:45:00,23.29,23.31,23.28,23.31,7800.0,16.543,16.5572,16.5359,16.5572,7800.0
2010-02-12 14:50:00,23.32,23.34,23.32,23.33,42700.0,16.5643,16.5785,16.5643,16.5714,42700.0
2010-02-12 14:55:00,23.33,23.33,23.24,23.28,39100.0,16.5714,16.5714,16.5075,16.5359,39100.0
2010-02-12 15:00:00,23.28,23.29,23.19,23.25,40300.0,16.5359,16.543,16.472,16.5146,40300.0
2010-02-12 15:05:00,23.25,23.28,23.23,23.27,34500.0,16.5146,16.5359,16.5004,16.5288,34500.0
2010-02-12 15:10:00,23.27,23.27,23.2,23.25,41600.0,16.5288,16.5288,16.4791,16.5146,41600.0
2010-02-12 15:15:00,23.24,23.26,23.22,23.24,37900.0,16.5075,16.5217,16.4933,16.5075,37900.0
2010-02-12 15:20:00,23.23,23.25,23.22,23.25,27500.0,16.5004,16.5146,16.4933,16.5146,27500.0
2010-02-12 15:25:00,23.25,23.25,23.2,23.2,33200.0,16.5146,16.5146,16.4791,16.4791,33200.0
2010-02-12 15:30:00,23.21,23.22,23.17,23.22,25100.0,16.4862,16.4933,16.4578,16.4933,25100.0
2010-02-12 15:35:00,23.22,23.23,23.2,23.2,19100.0,16.4933,16.5004,16.4791,16.4791,19100.0
2010-02-12 15:40:00,23.2,23.28,23.19,23.24,43300.0,16.4791,16.5359,16.472,16.5075,43300.0
2010-02-12 15:45:00,23.24,23.28,23.24,23.28,40200.0,16.5075,16.5359,16.5075,16.5359,40200.0
2010-02-12 15:50:00,23.29,23.3,23.27,23.29,228600.0,16.543,16.5501,16.5288,16.543,228600.0
2010-02-12 15:55:00,23.28,23.32,23.25,23.32,145300.0,16.5359,16.5643,16.5146,16.5643,145300.0
2010-02-16 09:30:00,23.58,23.61,23.45,23.58,101100.0,16.749,16.7703,16.6567,16.749,101100.0
2010-02-16 09:35:00,23.57,23.57,23.44,23.54,75100.0,16.7419,16.7419,16.6496,16.7206,75100.0
2010-02-16 09:40:00,23.55,23.55,23.39,23.42,32800.0,16.7277,16.7277,16.614,16.6353,32800.0
2010-02-16 09:45:00,23.41,23.46,23.37,23.46,24000.0,16.6282,16.6638,16.5998,16.6638,24000.0
2010-02-16 09:50:00,23.47,23.49,23.45,23.49,5700.0,16.6709,16.6851,16.6567,16.6851,5700.0
2010-02-16 09:55:00,23.49,23.5,23.44,23.46,16800.0,16.6851,16.6922,16.6496,16.6638,16800.0
2010-02-16 10:00:00,23.47,23.49,23.43,23.45,16500.0,16.6709,16.6851,16.6424,16.6567,16500.0
2010-02-16 10:05:00,23.45,23.45,23.34,23.35,34900.0,16.6567,16.6567,16.5785,16.5856,34900.0
2010-02-16 10:10:00,23.34,23.4,23.34,23.4,21300.0,16.5785,16.6211,16.5785,16.6211,21300.0
2010-02-16 10:15:00,23.4,23.46,23.4,23.45,23000.0,16.6211,16.6638,16.6211,16.6567,23000.0
2010-02-16 10:20:00,23.44,23.44,23.4,23.42,21900.0,16.6496,16.6496,16.6211,16.6353,21900.0
2010-02-16 10:25:00,23.42,23.48,23.42,23.46,33300.0,16.6353,16.678,16.6353,16.6638,33300.0
2010-02-16 10:30:00,23.47,23.52,23.45,23.5,44200.0,16.6709,16.7064,16.6567,16.6922,44200.0
2010-02-16 10:35:00,23.5,23.55,23.5,23.55,33400.0,16.6922,16.7277,16.6922,16.7277,33400.0
2010-02-16 10:40:00,23.55,23.58,23.54,23.57,69900.0,16.7277,16.749,16.7206,16.7419,69900.0
2010-02-16 10:45:00,23.57,23.58,23.55,23.55,19400.0,16.7419,16.749,16.7277,16.7277,19400.0
2010-02-16 10:50:00,23.54,23.54,23.52,23.52,15200.0,16.7206,16.7206,16.7064,16.7064,15200.0
2010-02-16 10:55:00,23.52,23.53,23.49,23.49,11200.0,16.7064,16.7135,16.6851,16.6851,11200.0
2010-02-16 11:00:00,23.5,23.5,23.48,23.5,9800.0,16.6922,16.6922,16.678,16.6922,9800.0
2010-02-16 11:05:00,23.5,23.5,23.45,23.45,7700.0,16.6922,16.6922,16.6567,16.6567,7700.0
2010-02-16 11:10:00,23.47,23.49,23.46,23.47,8400.0,16.6709,16.6851,16.6638,16.6709,8400.0
2010-02-16 11:15:00,23.49,23.5,23.49,23.49,4000.0,16.6851,16.6922,16.6851,16.6851,4000.0
2010-02-16 11:20:00,23.5,23.53,23.49,23.51,12000.0,16.6922,16.7135,16.6851,16.6993,12000.0
2010-02-16 11:25:00,23.51,23.53,23.5,23.51,4600.0,16.6993,16.7135,16.6922,16.6993,4600.0
2010-02-16 11:30:00,23.52,23.55,23.51,23.51,14300.0,16.7064,16.7277,16.6993,16.6993,14300.0
2010-02-16 11:35:00,23.52,23.53,23.52,23.53,22500.0,16.7064,16.7135,16.7064,16.7135,22500.0
2010-02-16 11:40:00,23.53,23.56,23.52,23.55,13800.0,16.7135,16.7348,16.7064,16.7277,13800.0
2010-02-16 11:45:00,23.56,23.56,23.52,23.53,26300.0,16.7348,16.7348,16.7064,16.7135,26300.0
2010-02-16 11:50:00,23.53,23.54,23.52,23.53,7200.0,16.7135,16.7206,16.7064,16.7135,7200.0
2010-02-16 11:55:00,23.54,23.55,23.52,23.52,14400.0,16.7206,16.7277,16.7064,16.7064,14400.0
2010-02-16 12:00:00,23.54,23.54,23.52,23.54,9800.0,16.7206,16.7206,16.7064,16.7206,9800.0
2010-02-16 12:05:00,23.55,23.57,23.55,23.57,18500.0,16.7277,16.7419,16.7277,16.7419,18500.0
2010-02-16 12:10:00,23.57,23.59,23.56,23.59,22900.0,16.7419,16.7561,16.7348,16.7561,22900.0
2010-02-16 12:15:00,23.59,23.6,23.58,23.59,3800.0,16.7561,16.7632,16.749,16.7561,3800.0
2010-02-16 12:20:00,23.6,23.61,23.59,23.6,11500.0,16.7632,16.7703,16.7561,16.7632,11500.0
2010-02-16 12:25:00,23.6,23.61,23.58,23.58,3800.0,16.7632,16.7703,16.749,16.749,3800.0
2010-02-16 12:30:00,23.58,23.58,23.56,23.58,29300.0,16.749,16.749,16.7348,16.749,29300.0
2010-02-16 12:35:00,23.58,23.59,23.57,23.59,7600.0,16.749,16.7561,16.7419,16.7561,7600.0
2010-02-16 12:40:00,23.58,23.59,23.58,23.59,16600.0,16.749,16.7561,16.749,16.7561,16600.0
2010-02-16 12:45:00,23.6,23.6,23.59,23.59,6400.0,16.7632,16.7632,16.7561,16.7561,6400.0
2010-02-16 12:50:00,23.6,23.61,23.58,23.6,5100.0,16.7632,16.7703,16.749,16.7632,5100.0
2010-02-16 12:55:00,23.59,23.63,23.59,23.63,36800.0,16.7561,16.7845,16.7561,16.7845,36800.0
2010-02-16 13:00:00,23.63,23.64,23.6,23.6,26700.0,16.7845,16.7916,16.7632,16.7632,26700.0
2010-02-16 13:05:00,23.61,23.64,23.61,23.63,16700.0,16.7703,16.7916,16.7703,16.7845,16700.0
2010-02-16 13:10:00,23.64,23.68,23.64,23.68,24000.0,16.7916,16.82,16.7916,16.82,24000.0
2010-02-16 13:15:00,23.68,23.69,23.67,23.68,8300.0,16.82,16.8271,16.8129,16.82,8300.0
2010-02-16 13:20:00,23.68,23.68,23.67,23.67,20800.0,16.82,16.82,16.8129,16.8129,20800.0
2010-02-16 13:25:00,23.68,23.69,23.66,23.68,2700.0,16.82,16.8271,16.8058,16.82,2700.0
2010-02-16 13:30:00,23.69,23.7,23.68,23.68,6900.0,16.8271,16.8342,16.82,16.82,6900.0
2010-02-16 13:35:00,23.69,23.7,23.65,23.66,4800.0,16.8271,16.8342,16.7987,16.8058,4800.0
2010-02-16 13:40:00,23.66,23.67,23.66,23.66,6800.0,16.8058,16.8129,16.8058,16.8058,6800.0
2010-02-16 13:45:00,23.66,23.68,23.66,23.68,15400.0,16.8058,16.82,16.8058,16.82,15400.0
2010-02-16 13:50:00,23.68,23.7,23.68,23.69,2500.0,16.82,16.8342,16.82,16.8271,2500.0
2010-02-16 13:55:00,23.69,23.74,23.69,23.74,87400.0,16.8271,16.8626,16.8271,16.8626,87400.0
2010-02-16 14:00:00,23.73,23.74,23.72,23.72,7500.0,16.8555,16.8626,16.8484,16.8484,7500.0
2010-02-16 14:05:00,23.73,23.73,23.7,23.7,6300.0,16.8555,16.8555,16.8342,16.8342,6300.0
2010-02-16 14:10:00,23.7,23.71,23.7,23.7,7800.0,16.8342,16.8413,16.8342,16.8342,7800.0
2010-02-16 14:15:00,23.7,23.7,23.69,23.69,8200.0,16.8342,16.8342,16.8271,16.8271,8200.0
2010-02-16 14:20:00,23.7,23.7,23.69,23.69,1800.0,16.8342,16.8342,16.8271,16.8271,1800.0
2010-02-16 14:25:00,23.7,23.74,23.7,23.72,23500.0,16.8342,16.8626,16.8342,16.8484,23500.0
2010-02-16 14:30:00,23.72,23.72,23.65,23.66,97700.0,16.8484,16.8484,16.7987,16.8058,97700.0
2010-02-16 14:35:00,23.66,23.67,23.66,23.66,25700.0,16.8058,16.8129,16.8058,16.8058,25700.0
2010-02-16 14:40:00,23.66,23.69,23.65,23.69,27500.0,16.8058,16.8271,16.7987,16.8271,27500.0
2010-02-16 14:45:00,23.69,23.69,23.68,23.69,8400.0,16.8271,16.8271,16.82,16.8271,8400.0
2010-02-16 14:50:00,23.69,23.72,23.68,23.7,13000.0,16.8271,16.8484,16.82,16.8342,13000.0
2010-02-16 14:55:00,23.7,23.73,23.69,23.71,39300.0,16.8342,16.8555,16.8271,16.8413,39300.0
2010-02-16 15:00:00,23.72,23.72,23.71,23.72,6400.0,16.8484,16.8484,16.8413,16.8484,6400.0
2010-02-16 15:05:00,23.71,23.73,23.71,23.72,10100.0,16.8413,16.8555,16.8413,16.8484,10100.0
2010-02-16 15:10:00,23.72,23.73,23.71,23.72,11600.0,16.8484,16.8555,16.8413,16.8484,11600.0
2010-02-16 15:15:00,23.72,23.72,23.71,23.71,4400.0,16.8484,16.8484,16.8413,16.8413,4400.0
2010-02-16 15:20:00,23.71,23.71,23.69,23.7,5100.0,16.8413,16.8413,16.8271,16.8342,5100.0
2010-02-16 15:25:00,23.7,23.74,23.7,23.73,20800.0,16.8342,16.8626,16.8342,16.8555,20800.0
2010-02-16 15:30:00,23.73,23.77,23.72,23.77,44400.0,16.8555,16.884,16.8484,16.884,44400.0
2010-02-16 15:35:00,23.76,23.79,23.76,23.78,90600.0,16.8768,16.8982,16.8768,16.8911,90600.0
2010-02-16 15:40:00,23.78,23.79,23.77,23.79,53600.0,16.8911,16.8982,16.884,16.8982,53600.0
2010-02-16 15:45:00,23.78,23.81,23.76,23.8,50800.0,16.8911,16.9124,16.8768,16.9053,50800.0
2010-02-16 15:50:00,23.81,23.81,23.79,23.8,86100.0,16.9124,16.9124,16.8982,16.9053,86100.0
2010-02-16 15:55:00,23.8,23.83,23.79,23.8,256000.0,16.9053,16.9266,16.8982,16.9053,256000.0
2010-02-17 09:30:00,23.84,23.94,23.73,23.85,94900.0,16.9337,17.0047,16.8555,16.9408,94900.0
2010-02-17 09:35:00,23.85,23.9,23.75,23.76,144200.0,16.9408,16.9763,16.8697,16.8768,144200.0
2010-02-17 09:40:00,23.75,23.75,23.69,23.74,11500.0,16.8697,16.8697,16.8271,16.8626,11500.0
2010-02-17 09:45:00,23.74,23.82,23.73,23.82,13000.0,16.8626,16.9195,16.8555,16.9195,13000.0
2010-02-17 09:50:00,23.82,23.84,23.78,23.82,20300.0,16.9195,16.9337,16.8911,16.9195,20300.0
2010-02-17 09:55:00,23.82,23.84,23.77,23.78,70400.0,16.9195,16.9337,16.884,16.8911,70400.0
2010-02-17 10:00:00,23.77,23.81,23.76,23.76,21600.0,16.884,16.9124,16.8768,16.8768,21600.0
2010-02-17 10:05:00,23.76,23.83,23.75,23.82,23400.0,16.8768,16.9266,16.8697,16.9195,23400.0
2010-02-17 10:10:00,23.83,23.85,23.81,23.83,12000.0,16.9266,16.9408,16.9124,16.9266,12000.0
2010-02-17 10:15:00,23.84,23.86,23.83,23.85,15500.0,16.9337,16.9479,16.9266,16.9408,15500.0
2010-02-17 10:20:00,23.86,23.87,23.83,23.84,38400.0,16.9479,16.955,16.9266,16.9337,38400.0
2010-02-17 10:25:00,23.84,23.85,23.82,23.85,14200.0,16.9337,16.9408,16.9195,16.9408,14200.0
2010-02-17 10:30:00,23.86,23.94,23.85,23.94,45200.0,16.9479,17.0047,16.9408,17.0047,45200.0
2010-02-17 10:35:00,23.94,23.94,23.91,23.91,15400.0,17.0047,17.0047,16.9834,16.9834,15400.0
2010-02-17 10:40:00,23.91,23.92,23.89,23.9,21700.0,16.9834,16.9905,16.9692,16.9763,21700.0
2010-02-17 10:45:00,23.89,23.9,23.87,23.89,13300.0,16.9692,16.9763,16.955,16.9692,13300.0
2010-02-17 10:50:00,23.89,23.9,23.88,23.89,12500.0,16.9692,16.9763,16.9621,16.9692,12500.0
2010-02-17 10:55:00,23.89,23.9,23.87,23.89,8100.0,16.9692,16.9763,16.955,16.9692,8100.0
2010-02-17 11:00:00,23.89,23.89,23.86,23.87,24000.0,16.9692,16.9692,16.9479,16.955,24000.0
2010-02-17 11:05:00,23.87,23.89,23.85,23.85,47800.0,16.955,16.9692,16.9408,16.9408,47800.0
2010-02-17 11:10:00,23.85,23.85,23.83,23.84,16800.0,16.9408,16.9408,16.9266,16.9337,16800.0
2010-02-17 11:15:00,23.84,23.85,23.82,23.82,23100.0,16.9337,16.9408,16.9195,16.9195,23100.0
2010-02-17 11:20:00,23.81,23.84,23.8,23.83,9700.0,16.9124,16.9337,16.9053,16.9266,9700.0
2010-02-17 11:25:00,23.84,23.84,23.73,23.73,36700.0,16.9337,16.9337,16.8555,16.8555,36700.0
2010-02-17 11:30:00,23.72,23.72,23.64,23.65,134100.0,16.8484,16.8484,16.7916,16.7987,134100.0
2010-02-17 11:35:00,23.66,23.68,23.66,23.67,8800.0,16.8058,16.82,16.8058,16.8129,8800.0
2010-02-17 11:40:00,23.68,23.68,23.67,23.68,8100.0,16.82,16.82,16.8129,16.82,8100.0
2010-02-17 11:45:00,23.68,23.73,23.68,23.72,15200.0,16.82,16.8555,16.82,16.8484,15200.0
2010-02-17 11:50:00,23.73,23.74,23.72,23.74,6500.0,16.8555,16.8626,16.8484,16.8626,6500.0
2010-02-17 11:55:00,23.73,23.74,23.64,23.64,16200.0,16.8555,16.8626,16.7916,16.7916,16200.0
2010-02-17 12:00:00,23.64,23.66,23.64,23.65,73300.0,16.7916,16.8058,16.7916,16.7987,73300.0
2010-02-17 12:05:00,23.66,23.66,23.63,23.63,7500.0,16.8058,16.8058,16.7845,16.7845,7500.0
2010-02-17 12:10:00,23.63,23.63,23.6,23.61,20800.0,16.7845,16.7845,16.7632,16.7703,20800.0
2010-02-17 12:15:00,23.61,23.65,23.6,23.65,19700.0,16.7703,16.7987,16.7632,16.7987,19700.0
2010-02-17 12:20:00,23.65,23.65,23.62,23.63,16600.0,16.7987,16.7987,16.7774,16.7845,16600.0
2010-02-17 12:25:00,23.63,23.64,23.62,23.63,13400.0,16.7845,16.7916,16.7774,16.7845,13400.0
2010-02-17 12:30:00,23.63,23.63,23.62,23.63,16000.0,16.7845,16.7845,16.7774,16.7845,16000.0
2010-02-17 12:35:00,23.62,23.63,23.62,23.62,13800.0,16.7774,16.7845,16.7774,16.7774,13800.0
2010-02-17 12:40:00,23.62,23.64,23.62,23.63,16500.0,16.7774,16.7916,16.7774,16.7845,16500.0
2010-02-17 12:45:00,23.63,23.63,23.62,23.63,11100.0,16.7845,16.7845,16.7774,16.7845,11100.0
2010-02-17 12:50:00,23.62,23.63,23.61,23.61,17600.0,16.7774,16.7845,16.7703,16.7703,17600.0
2010-02-17 12:55:00,23.61,23.62,23.61,23.62,13700.0,16.7703,16.7774,16.7703,16.7774,13700.0
2010-02-17 13:00:00,23.62,23.66,23.61,23.66,23500.0,16.7774,16.8058,16.7703,16.8058,23500.0
2010-02-17 13:05:00,23.65,23.66,23.63,23.64,11700.0,16.7987,16.8058,16.7845,16.7916,11700.0
2010-02-17 13:10:00,23.64,23.64,23.58,23.58,22100.0,16.7916,16.7916,16.749,16.749,22100.0
2010-02-17 13:15:00,23.59,23.62,23.58,23.62,19000.0,16.7561,16.7774,16.749,16.7774,19000.0
2010-02-17 13:20:00,23.61,23.62,23.6,23.61,11100.0,16.7703,16.7774,16.7632,16.7703,11100.0
2010-02-17 13:25:00,23.6,23.61,23.59,23.59,10300.0,16.7632,16.7703,16.7561,16.7561,10300.0
2010-02-17 13:30:00,23.59,23.59,23.57,23.57,12600.0,16.7561,16.7561,16.7419,16.7419,12600.0
2010-02-17 13:35:00,23.57,23.57,23.56,23.57,15500.0,16.7419,16.7419,16.7348,16.7419,15500.0
2010-02-17 13:40:00,23.56,23.57,23.56,23.57,17700.0,16.7348,16.7419,16.7348,16.7419,17700.0
2010-02-17 13:45:00,23.57,23.58,23.56,23.56,73100.0,16.7419,16.749,16.7348,16.7348,73100.0
2010-02-17 13:50:00,23.56,23.56,23.52,23.52,52900.0,16.7348,16.7348,16.7064,16.7064,52900.0
2010-02-17 13:55:00,23.52,23.54,23.51,23.51,66900.0,16.7064,16.7206,16.6993,16.6993,66900.0
2010-02-17 14:00:00,23.51,23.55,23.5,23.55,30400.0,16.6993,16.7277,16.6922,16.7277,30400.0
2010-02-17 14:05:00,23.56,23.61,23.55,23.61,28500.0,16.7348,16.7703,16.7277,16.7703,28500.0
2010-02-17 14:10:00,23.61,23.62,23.59,23.6,7300.0,16.7703,16.7774,16.7561,16.7632,7300.0
2010-02-17 14:15:00,23.59,23.59,23.57,23.58,15000.0,16.7561,16.7561,16.7419,16.749,15000.0
2010-02-17 14:20:00,23.57,23.58,23.55,23.57,31600.0,16.7419,16.749,16.7277,16.7419,31600.0
2010-02-17 14:25:00,23.57,23.59,23.56,23.58,17400.0,16.7419,16.7561,16.7348,16.749,17400.0
2010-02-17 14:30:00,23.58,23.6,23.58,23.6,14000.0,16.749,16.7632,16.749,16.7632,14000.0
2010-02-17 14:35:00,23.6,23.62,23.59,23.61,19600.0,16.7632,16.7774,16.7561,16.7703,19600.0
2010-02-17 14:40:00,23.61,23.63,23.61,23.62,6600.0,16.7703,16.7845,16.7703,16.7774,6600.0
2010-02-17 14:45:00,23.63,23.63,23.61,23.61,7400.0,16.7845,16.7845,16.7703,16.7703,7400.0
2010-02-17 14:50:00,23.6,23.6,23.58,23.58,29500.0,16.7632,16.7632,16.749,16.749,29500.0
2010-02-17 14:55:00,23.59,23.59,23.58,23.59,36400.0,16.7561,16.7561,16.749,16.7561,36400.0
2010-02-17 15:00:00,23.59,23.61,23.58,23.61,8200.0,16.7561,16.7703,16.749,16.7703,8200.0
2010-02-17 15:05:00,23.61,23.61,23.6,23.61,4900.0,16.7703,16.7703,16.7632,16.7703,4900.0
2010-02-17 15:10:00,23.62,23.62,23.6,23.62,8000.0,16.7774,16.7774,16.7632,16.7774,8000.0
2010-02-17 15:15:00,23.63,23.63,23.61,23.62,9900.0,16.7845,16.7845,16.7703,16.7774,9900.0
2010-02-17 15:20:00,23.62,23.63,23.6,23.61,10500.0,16.7774,16.7845,16.7632,16.7703,10500.0
2010-02-17 15:25:00,23.62,23.63,23.62,23.63,5700.0,16.7774,16.7845,16.7774,16.7845,5700.0
2010-02-17 15:30:00,23.63,23.66,23.62,23.66,8200.0,16.7845,16.8058,16.7774,16.8058,8200.0
2010-02-17 15:35:00,23.65,23.66,23.64,23.64,10000.0,16.7987,16.8058,16.7916,16.7916,10000.0
2010-02-17 15:40:00,23.64,23.65,23.62,23.64,28700.0,16.7916,16.7987,16.7774,16.7916,28700.0
2010-02-17 15:45:00,23.64,23.67,23.64,23.67,44200.0,16.7916,16.8129,16.7916,16.8129,44200.0
2010-02-17 15:50:00,23.66,23.69,23.65,23.68,54600.0,16.8058,16.8271,16.7987,16.82,54600.0
2010-02-17 15:55:00,23.68,23.7,23.67,23.69,99800.0,16.82,16.8342,16.8129,16.8271,99800.0
2010-02-18 09:30:00,23.69,23.69,23.62,23.65,16200.0,16.8271,16.8271,16.7774,16.7987,16200.0
2010-02-18 09:35:00,23.69,23.74,23.68,23.68,13100.0,16.8271,16.8626,16.82,16.82,13100.0
2010-02-18 09:40:00,23.68,23.74,23.65,23.67,43700.0,16.82,16.8626,16.7987,16.8129,43700.0
2010-02-18 09:45:00,23.66,23.76,23.66,23.76,54200.0,16.8058,16.8768,16.8058,16.8768,54200.0
2010-02-18 09:50:00,23.76,23.8,23.75,23.79,21200.0,16.8768,16.9053,16.8697,16.8982,21200.0
2010-02-18 09:55:00,23.77,23.79,23.73,23.79,10600.0,16.884,16.8982,16.8555,16.8982,10600.0
2010-02-18 10:00:00,23.77,23.79,23.71,23.77,54600.0,16.884,16.8982,16.8413,16.884,54600.0
2010-02-18 10:05:00,23.77,23.78,23.71,23.73,9600.0,16.884,16.8911,16.8413,16.8555,9600.0
2010-02-18 10:10:00,23.73,23.81,23.73,23.77,11100.0,16.8555,16.9124,16.8555,16.884,11100.0
2010-02-18 10:15:00,23.79,23.79,23.73,23.73,11300.0,16.8982,16.8982,16.8555,16.8555,11300.0
2010-02-18 10:20:00,23.74,23.75,23.69,23.69,14500.0,16.8626,16.8697,16.8271,16.8271,14500.0
2010-02-18 10:25:00,23.71,23.73,23.7,23.73,10200.0,16.8413,16.8555,16.8342,16.8555,10200.0
2010-02-18 10:30:00,23.73,23.75,23.7,23.73,12100.0,16.8555,16.8697,16.8342,16.8555,12100.0
2010-02-18 10:35:00,23.72,23.78,23.72,23.77,10000.0,16.8484,16.8911,16.8484,16.884,10000.0
2010-02-18 10:40:00,23.77,23.78,23.76,23.76,18400.0,16.884,16.8911,16.8768,16.8768,18400.0
2010-02-18 10:45:00,23.76,23.77,23.74,23.75,20100.0,16.8768,16.884,16.8626,16.8697,20100.0
2010-02-18 10:50:00,23.75,23.78,23.75,23.76,52900.0,16.8697,16.8911,16.8697,16.8768,52900.0
2010-02-18 10:55:00,23.77,23.78,23.76,23.77,25600.0,16.884,16.8911,16.8768,16.884,25600.0
2010-02-18 11:00:00,23.77,23.79,23.76,23.79,13000.0,16.884,16.8982,16.8768,16.8982,13000.0
2010-02-18 11:05:00,23.78,23.79,23.77,23.78,9000.0,16.8911,16.8982,16.884,16.8911,9000.0
2010-02-18 11:10:00,23.79,23.8,23.78,23.78,9300.0,16.8982,16.9053,16.8911,16.8911,9300.0
2010-02-18 11:15:00,23.78,23.78,23.77,23.77,4300.0,16.8911,16.8911,16.884,16.884,4300.0
2010-02-18 11:20:00,23.77,23.79,23.77,23.78,7100.0,16.884,16.8982,16.884,16.8911,7100.0
2010-02-18 11:25:00,23.79,23.81,23.77,23.78,7700.0,16.8982,16.9124,16.884,16.8911,7700.0
2010-02-18 11:30:00,23.78,23.78,23.75,23.75,5400.0,16.8911,16.8911,16.8697,16.8697,5400.0
2010-02-18 11:35:00,23.75,23.76,23.74,23.74,5000.0,16.8697,16.8768,16.8626,16.8626,5000.0
2010-02-18 11:40:00,23.75,23.76,23.75,23.76,5400.0,16.8697,16.8768,16.8697,16.8768,5400.0
2010-02-18 11:45:00,23.76,23.77,23.75,23.75,5200.0,16.8768,16.884,16.8697,16.8697,5200.0
2010-02-18 11:50:00,23.75,23.75,23.73,23.73,24700.0,16.8697,16.8697,16.8555,16.8555,24700.0
2010-02-18 11:55:00,23.74,23.74,23.73,23.74,4600.0,16.8626,16.8626,16.8555,16.8626,4600.0
2010-02-18 12:00:00,23.75,23.76,23.75,23.76,2500.0,16.8697,16.8768,16.8697,16.8768,2500.0
2010-02-18 12:05:00,23.76,23.76,23.73,23.74,5800.0,16.8768,16.8768,16.8555,16.8626,5800.0
2010-02-18 12:10:00,23.74,23.75,23.74,23.74,3400.0,16.8626,16.8697,16.8626,16.8626,3400.0
2010-02-18 12:15:00,23.75,23.75,23.73,23.74,7000.0,16.8697,16.8697,16.8555,16.8626,7000.0
2010-02-18 12:20:00,23.74,23.75,23.74,23.75,1800.0,16.8626,16.8697,16.8626,16.8697,1800.0
2010-02-18 12:25:00,23.75,23.76,23.75,23.76,2600.0,16.8697,16.8768,16.8697,16.8768,2600.0
2010-02-18 12:30:00,23.76,23.77,23.75,23.75,3800.0,16.8768,16.884,16.8697,16.8697,3800.0
2010-02-18 12:35:00,23.76,23.76,23.75,23.76,2200.0,16.8768,16.8768,16.8697,16.8768,2200.0
2010-02-18 12:40:00,23.76,23.77,23.75,23.76,7100.0,16.8768,16.884,16.8697,16.8768,7100.0
2010-02-18 12:45:00,23.76,23.77,23.76,23.77,2100.0,16.8768,16.884,16.8768,16.884,2100.0
2010-02-18 12:50:00,23.77,23.78,23.77,23.77,2200.0,16.884,16.8911,16.884,16.884,2200.0
2010-02-18 12:55:00,23.77,23.79,23.77,23.79,3700.0,16.884,16.8982,16.884,16.8982,3700.0
2010-02-18 13:00:00,23.79,23.8,23.78,23.79,2100.0,16.8982,16.9053,16.8911,16.8982,2100.0
2010-02-18 13:05:00,23.79,23.81,23.79,23.8,16900.0,16.8982,16.9124,16.8982,16.9053,16900.0
2010-02-18 13:10:00,23.8,23.8,23.79,23.79,3400.0,16.9053,16.9053,16.8982,16.8982,3400.0
2010-02-18 13:15:00,23.8,23.8,23.78,23.78,2400.0,16.9053,16.9053,16.8911,16.8911,2400.0
2010-02-18 13:20:00,23.78,23.78,23.77,23.78,7400.0,16.8911,16.8911,16.884,16.8911,7400.0
2010-02-18 13:25:00,23.78,23.78,23.77,23.78,2500.0,16.8911,16.8911,16.884,16.8911,2500.0
2010-02-18 13:30:00,23.78,23.79,23.77,23.79,5000.0,16.8911,16.8982,16.884,16.8982,5000.0
2010-02-18 13:35:00,23.79,23.79,23.78,23.79,2600.0,16.8982,16.8982,16.8911,16.8982,2600.0
2010-02-18 13:40:00,23.79,23.8,23.78,23.79,4900.0,16.8982,16.9053,16.8911,16.8982,4900.0
2010-02-18 13:45:00,23.79,23.79,23.79,23.79,1300.0,16.8982,16.8982,16.8982,16.8982,1300.0
2010-02-18 13:50:00,23.79,23.81,23.78,23.81,8000.0,16.8982,16.9124,16.8911,16.9124,8000.0
2010-02-18 13:55:00,23.81,23.83,23.8,23.83,15700.0,16.9124,16.9266,16.9053,16.9266,15700.0
2010-02-18 14:00:00,23.83,23.83,23.8,23.81,4300.0,16.9266,16.9266,16.9053,16.9124,4300.0
2010-02-18 14:05:00,23.81,23.82,23.81,23.82,16300.0,16.9124,16.9195,16.9124,16.9195,16300.0
2010-02-18 14:10:00,23.82,23.82,23.8,23.8,41300.0,16.9195,16.9195,16.9053,16.9053,41300.0
2010-02-18 14:15:00,23.8,23.86,23.79,23.85,29300.0,16.9053,16.9479,16.8982,16.9408,29300.0
2010-02-18 14:20:00,23.84,23.84,23.84,23.84,2900.0,16.9337,16.9337,16.9337,16.9337,2900.0
2010-02-18 14:25:00,23.83,23.85,23.83,23.84,15000.0,16.9266,16.9408,16.9266,16.9337,15000.0
2010-02-18 14:30:00,23.83,23.85,23.83,23.84,5500.0,16.9266,16.9408,16.9266,16.9337,5500.0
2010-02-18 14:35:00,23.84,23.86,23.83,23.84,15200.0,16.9337,16.9479,16.9266,16.9337,15200.0
2010-02-18 14:40:00,23.84,23.85,23.83,23.84,7400.0,16.9337,16.9408,16.9266,16.9337,7400.0
2010-02-18 14:45:00,23.84,23.86,23.84,23.85,57700.0,16.9337,16.9479,16.9337,16.9408,57700.0
2010-02-18 14:50:00,23.86,23.86,23.84,23.86,54200.0,16.9479,16.9479,16.9337,16.9479,54200.0
2010-02-18 14:55:00,23.86,23.87,23.85,23.86,43800.0,16.9479,16.955,16.9408,16.9479,43800.0
2010-02-18 15:00:00,23.86,23.87,23.82,23.83,23200.0,16.9479,16.955,16.9195,16.9266,23200.0
2010-02-18 15:05:00,23.83,23.85,23.83,23.85,11300.0,16.9266,16.9408,16.9266,16.9408,11300.0
2010-02-18 15:10:00,23.84,23.86,23.84,23.85,11400.0,16.9337,16.9479,16.9337,16.9408,11400.0
2010-02-18 15:15:00,23.85,23.86,23.84,23.85,18000.0,16.9408,16.9479,16.9337,16.9408,18000.0
2010-02-18 15:20:00,23.85,23.85,23.83,23.85,15000.0,16.9408,16.9408,16.9266,16.9408,15000.0
2010-02-18 15:25:00,23.84,23.85,23.8,23.8,52700.0,16.9337,16.9408,16.9053,16.9053,52700.0
2010-02-18 15:30:00,23.8,23.83,23.79,23.82,75900.0,16.9053,16.9266,16.8982,16.9195,75900.0
2010-02-18 15:35:00,23.82,23.86,23.82,23.85,113900.0,16.9195,16.9479,16.9195,16.9408,113900.0
2010-02-18 15:40:00,23.86,23.88,23.86,23.87,36500.0,16.9479,16.9621,16.9479,16.955,36500.0
2010-02-18 15:45:00,23.87,23.89,23.87,23.89,33500.0,16.955,16.9692,16.955,16.9692,33500.0
2010-02-18 15:50:00,23.89,23.89,23.86,23.86,50000.0,16.9692,16.9692,16.9479,16.9479,50000.0
2010-02-18 15:55:00,23.87,23.89,23.86,23.89,111800.0,16.955,16.9692,16.9479,16.9692,111800.0
2010-02-19 09:30:00,23.85,23.89,23.79,23.85,34500.0,16.9408,16.9692,16.8982,16.9408,34500.0
2010-02-19 09:35:00,23.82,23.93,23.82,23.92,26600.0,16.9195,16.9976,16.9195,16.9905,26600.0
2010-02-19 09:40:00,23.93,23.98,23.92,23.94,56000.0,16.9976,17.0331,16.9905,17.0047,56000.0
2010-02-19 09:45:00,23.92,23.92,23.88,23.88,23200.0,16.9905,16.9905,16.9621,16.9621,23200.0
2010-02-19 09:50:00,23.89,23.89,23.85,23.85,14500.0,16.9692,16.9692,16.9408,16.9408,14500.0
2010-02-19 09:55:00,23.85,23.87,23.82,23.82,13000.0,16.9408,16.955,16.9195,16.9195,13000.0
2010-02-19 10:00:00,23.82,23.83,23.8,23.82,26400.0,16.9195,16.9266,16.9053,16.9195,26400.0
2010-02-19 10:05:00,23.83,23.89,23.83,23.87,25100.0,16.9266,16.9692,16.9266,16.955,25100.0
2010-02-19 10:10:00,23.87,23.87,23.83,23.83,7900.0,16.955,16.955,16.9266,16.9266,7900.0
2010-02-19 10:15:00,23.83,23.85,23.83,23.83,4500.0,16.9266,16.9408,16.9266,16.9266,4500.0
2010-02-19 10:20:00,23.84,23.85,23.84,23.84,5500.0,16.9337,16.9408,16.9337,16.9337,5500.0
2010-02-19 10:25:00,23.86,23.94,23.85,23.93,37700.0,16.9479,17.0047,16.9408,16.9976,37700.0
2010-02-19 10:30:00,23.93,23.93,23.88,23.88,31600.0,16.9976,16.9976,16.9621,16.9621,31600.0
2010-02-19 10:35:00,23.88,23.9,23.88,23.9,4800.0,16.9621,16.9763,16.9621,16.9763,4800.0
2010-02-19 10:40:00,23.9,23.94,23.9,23.93,7600.0,16.9763,17.0047,16.9763,16.9976,7600.0
2010-02-19 10:45:00,23.94,23.95,23.93,23.94,6600.0,17.0047,17.0118,16.9976,17.0047,6600.0
2010-02-19 10:50:00,23.94,23.95,23.93,23.94,11000.0,17.0047,17.0118,16.9976,17.0047,11000.0
2010-02-19 10:55:00,23.94,23.94,23.91,23.92,8800.0,17.0047,17.0047,16.9834,16.9905,8800.0
2010-02-19 11:00:00,23.93,23.94,23.92,23.93,6000.0,16.9976,17.0047,16.9905,16.9976,6000.0
2010-02-19 11:05:00,23.93,23.95,23.93,23.95,3200.0,16.9976,17.0118,16.9976,17.0118,3200.0
2010-02-19 11:10:00,23.95,23.99,23.93,23.99,5900.0,17.0118,17.0402,16.9976,17.0402,5900.0
2010-02-19 11:15:00,23.99,24.01,23.97,23.97,13100.0,17.0402,17.0544,17.026,17.026,13100.0
2010-02-19 11:20:00,23.98,24.02,23.97,24.0,13900.0,17.0331,17.0615,17.026,17.0473,13900.0
2010-02-19 11:25:00,24.0,24.03,23.99,24.03,7200.0,17.0473,17.0686,17.0402,17.0686,7200.0
2010-02-19 11:30:00,24.02,24.03,24.01,24.02,5800.0,17.0615,17.0686,17.0544,17.0615,5800.0
2010-02-19 11:35:00,24.02,24.03,24.01,24.03,4300.0,17.0615,17.0686,17.0544,17.0686,4300.0
2010-02-19 11:40:00,24.03,24.04,24.02,24.03,23800.0,17.0686,17.0757,17.0615,17.0686,23800.0
2010-02-19 11:45:00,24.03,24.03,24.0,24.0,12800.0,17.0686,17.0686,17.0473,17.0473,12800.0
2010-02-19 11:50:00,24.0,24.02,24.0,24.01,9500.0,17.0473,17.0615,17.0473,17.0544,9500.0
2010-02-19 11:55:00,24.01,24.07,24.0,24.06,16800.0,17.0544,17.097,17.0473,17.0899,16800.0
2010-02-19 12:00:00,24.06,24.08,24.05,24.07,6800.0,17.0899,17.1041,17.0828,17.097,6800.0
2010-02-19 12:05:00,24.07,24.07,24.05,24.06,10100.0,17.097,17.097,17.0828,17.0899,10100.0
2010-02-19 12:10:00,24.05,24.06,24.05,24.05,6700.0,17.0828,17.0899,17.0828,17.0828,6700.0
2010-02-19 12:15:00,24.05,24.06,24.04,24.05,8400.0,17.0828,17.0899,17.0757,17.0828,8400.0
2010-02-19 12:20:00,24.04,24.06,24.03,24.05,6100.0,17.0757,17.0899,17.0686,17.0828,6100.0
2010-02-19 12:25:00,24.05,24.09,24.05,24.07,14600.0,17.0828,17.1112,17.0828,17.097,14600.0
2010-02-19 12:30:00,24.08,24.09,24.06,24.08,9600.0,17.1041,17.1112,17.0899,17.1041,9600.0
2010-02-19 12:35:00,24.07,24.08,24.06,24.06,2300.0,17.097,17.1041,17.0899,17.0899,2300.0
2010-02-19 12:40:00,24.06,24.07,24.06,24.06,2600.0,17.0899,17.097,17.0899,17.0899,2600.0
2010-02-19 12:45:00,24.07,24.07,24.06,24.06,3000.0,17.097,17.097,17.0899,17.0899,3000.0
2010-02-19 12:50:00,24.07,24.07,24.05,24.05,1700.0,17.097,17.097,17.0828,17.0828,1700.0
2010-02-19 12:55:00,24.06,24.07,24.05,24.07,3700.0,17.0899,17.097,17.0828,17.097,3700.0
2010-02-19 13:00:00,24.07,24.08,24.07,24.07,4700.0,17.097,17.1041,17.097,17.097,4700.0
2010-02-19 13:05:00,24.08,24.08,24.07,24.07,3000.0,17.1041,17.1041,17.097,17.097,3000.0
2010-02-19 13:10:00,24.08,24.08,24.05,24.05,3400.0,17.1041,17.1041,17.0828,17.0828,3400.0
2010-02-19 13:15:00,24.07,24.07,24.04,24.05,4900.0,17.097,17.097,17.0757,17.0828,4900.0
2010-02-19 13:20:00,24.05,24.06,24.05,24.05,22900.0,17.0828,17.0899,17.0828,17.0828,22900.0
2010-02-19 13:25:00,24.05,24.05,24.03,24.04,7500.0,17.0828,17.0828,17.0686,17.0757,7500.0
2010-02-19 13:30:00,24.04,24.04,24.03,24.04,1600.0,17.0757,17.0757,17.0686,17.0757,1600.0
2010-02-19 13:35:00,24.03,24.05,24.03,24.04,2600.0,17.0686,17.0828,17.0686,17.0757,2600.0
2010-02-19 13:40:00,24.04,24.05,24.04,24.04,8200.0,17.0757,17.0828,17.0757,17.0757,8200.0
2010-02-19 13:45:00,24.05,24.05,24.03,24.03,7300.0,17.0828,17.0828,17.0686,17.0686,7300.0
2010-02-19 13:50:00,24.03,24.03,24.0,24.03,4700.0,17.0686,17.0686,17.0473,17.0686,4700.0
2010-02-19 13:55:00,24.02,24.03,24.02,24.03,1700.0,17.0615,17.0686,17.0615,17.0686,1700.0
2010-02-19 14:00:00,24.02,24.03,24.02,24.03,1500.0,17.0615,17.0686,17.0615,17.0686,1500.0
2010-02-19 14:05:00,24.03,24.03,24.01,24.01,2600.0,17.0686,17.0686,17.0544,17.0544,2600.0
2010-02-19 14:10:00,24.02,24.03,24.02,24.03,6700.0,17.0615,17.0686,17.0615,17.0686,6700.0
2010-02-19 14:15:00,24.03,24.03,24.02,24.02,16500.0,17.0686,17.0686,17.0615,17.0615,16500.0
2010-02-19 14:20:00,24.03,24.04,24.02,24.03,23100.0,17.0686,17.0757,17.0615,17.0686,23100.0
2010-02-19 14:25:00,24.04,24.05,24.04,24.05,4200.0,17.0757,17.0828,17.0757,17.0828,4200.0
2010-02-19 14:30:00,24.04,24.05,24.02,24.03,36200.0,17.0757,17.0828,17.0615,17.0686,36200.0
2010-02-19 14:35:00,24.03,24.04,24.03,24.04,7800.0,17.0686,17.0757,17.0686,17.0757,7800.0
2010-02-19 14:40:00,24.03,24.04,24.02,24.02,21900.0,17.0686,17.0757,17.0615,17.0615,21900.0
2010-02-19 14:45:00,24.02,24.03,24.02,24.03,13600.0,17.0615,17.0686,17.0615,17.0686,13600.0
2010-02-19 14:50:00,24.03,24.05,24.02,24.05,18500.0,17.0686,17.0828,17.0615,17.0828,18500.0
2010-02-19 14:55:00,24.05,24.06,24.04,24.05,7000.0,17.0828,17.0899,17.0757,17.0828,7000.0
2010-02-19 15:00:00,24.05,24.05,24.04,24.05,13300.0,17.0828,17.0828,17.0757,17.0828,13300.0
2010-02-19 15:05:00,24.05,24.07,24.04,24.07,162300.0,17.0828,17.097,17.0757,17.097,162300.0
2010-02-19 15:10:00,24.06,24.06,24.04,24.05,148200.0,17.0899,17.0899,17.0757,17.0828,148200.0
2010-02-19 15:15:00,24.04,24.05,24.03,24.03,132700.0,17.0757,17.0828,17.0686,17.0686,132700.0
2010-02-19 15:20:00,24.04,24.04,24.03,24.04,75100.0,17.0757,17.0757,17.0686,17.0757,75100.0
2010-02-19 15:25:00,24.04,24.05,24.04,24.05,95300.0,17.0757,17.0828,17.0757,17.0828,95300.0
2010-02-19 15:30:00,24.05,24.06,24.04,24.05,97200.0,17.0828,17.0899,17.0757,17.0828,97200.0
2010-02-19 15:35:00,24.05,24.06,24.05,24.06,94100.0,17.0828,17.0899,17.0828,17.0899,94100.0
2010-02-19 15:40:00,24.05,24.09,24.05,24.08,155600.0,17.0828,17.1112,17.0828,17.1041,155600.0
2010-02-19 15:45:00,24.08,24.09,24.07,24.08,100700.0,17.1041,17.1112,17.097,17.1041,100700.0
2010-02-19 15:50:00,24.09,24.09,24.06,24.06,159400.0,17.1112,17.1112,17.0899,17.0899,159400.0
2010-02-19 15:55:00,24.06,24.07,24.03,24.04,256100.0,17.0899,17.097,17.0686,17.0757,256100.0
2010-02-22 09:30:00,24.11,24.2,24.11,24.18,50200.0,17.1255,17.1894,17.1255,17.1752,50200.0
2010-02-22 09:35:00,24.18,24.25,24.18,24.24,35600.0,17.1752,17.2249,17.1752,17.2178,35600.0
2010-02-22 09:40:00,24.24,24.25,24.19,24.22,47600.0,17.2178,17.2249,17.1823,17.2036,47600.0
2010-02-22 09:45:00,24.21,24.23,24.18,24.19,26200.0,17.1965,17.2107,17.1752,17.1823,26200.0
2010-02-22 09:50:00,24.19,24.2,24.18,24.2,78100.0,17.1823,17.1894,17.1752,17.1894,78100.0
2010-02-22 09:55:00,24.2,24.23,24.17,24.23,77100.0,17.1894,17.2107,17.1681,17.2107,77100.0
2010-02-22 10:00:00,24.23,24.28,24.2,24.24,68400.0,17.2107,17.2462,17.1894,17.2178,68400.0
2010-02-22 10:05:00,24.25,24.29,24.23,24.26,84600.0,17.2249,17.2533,17.2107,17.232,84600.0
2010-02-22 10:10:00,24.27,24.3,24.25,24.26,67700.0,17.2391,17.2604,17.2249,17.232,67700.0
2010-02-22 10:15:00,24.26,24.29,24.26,24.26,26700.0,17.232,17.2533,17.232,17.232,26700.0
2010-02-22 10:20:00,24.26,24.31,24.26,24.3,29300.0,17.232,17.2675,17.232,17.2604,29300.0
2010-02-22 10:25:00,24.3,24.34,24.3,24.31,54800.0,17.2604,17.2888,17.2604,17.2675,54800.0
2010-02-22 10:30:00,24.32,24.37,24.32,24.35,20600.0,17.2746,17.3101,17.2746,17.2959,20600.0
2010-02-22 10:35:00,24.37,24.38,24.35,24.37,15800.0,17.3101,17.3172,17.2959,17.3101,15800.0
2010-02-22 10:40:00,24.36,24.4,24.36,24.38,44300.0,17.303,17.3314,17.303,17.3172,44300.0
2010-02-22 10:45:00,24.38,24.4,24.36,24.36,11800.0,17.3172,17.3314,17.303,17.303,11800.0
2010-02-22 10:50:00,24.36,24.38,24.35,24.37,6500.0,17.303,17.3172,17.2959,17.3101,6500.0
2010-02-22 10:55:00,24.37,24.37,24.33,24.33,21200.0,17.3101,17.3101,17.2817,17.2817,21200.0
2010-02-22 11:00:00,24.34,24.35,24.32,24.33,14500.0,17.2888,17.2959,17.2746,17.2817,14500.0
2010-02-22 11:05:00,24.32,24.32,24.29,24.3,15600.0,17.2746,17.2746,17.2533,17.2604,15600.0
2010-02-22 11:10:00,24.3,24.31,24.28,24.28,13800.0,17.2604,17.2675,17.2462,17.2462,13800.0
2010-02-22 11:15:00,24.29,24.34,24.28,24.34,9800.0,17.2533,17.2888,17.2462,17.2888,9800.0
2010-02-22 11:20:00,24.35,24.37,24.34,24.36,29800.0,17.2959,17.3101,17.2888,17.303,29800.0
2010-02-22 11:25:00,24.35,24.36,24.34,24.36,12600.0,17.2959,17.303,17.2888,17.303,12600.0
2010-02-22 11:30:00,24.35,24.37,24.33,24.34,13800.0,17.2959,17.3101,17.2817,17.2888,13800.0
2010-02-22 11:35:00,24.34,24.35,24.32,24.32,49500.0,17.2888,17.2959,17.2746,17.2746,49500.0
2010-02-22 11:40:00,24.32,24.36,24.32,24.35,7500.0,17.2746,17.303,17.2746,17.2959,7500.0
2010-02-22 11:45:00,24.36,24.36,24.31,24.32,42600.0,17.303,17.303,17.2675,17.2746,42600.0
2010-02-22 11:50:00,24.32,24.32,24.3,24.31,17300.0,17.2746,17.2746,17.2604,17.2675,17300.0
2010-02-22 11:55:00,24.3,24.32,24.3,24.31,89800.0,17.2604,17.2746,17.2604,17.2675,89800.0
2010-02-22 12:00:00,24.31,24.31,24.29,24.3,17400.0,17.2675,17.2675,17.2533,17.2604,17400.0
2010-02-22 12:05:00,24.3,24.31,24.29,24.31,99100.0,17.2604,17.2675,17.2533,17.2675,99100.0
2010-02-22 12:10:00,24.31,24.31,24.29,24.3,26400.0,17.2675,17.2675,17.2533,17.2604,26400.0
2010-02-22 12:15:00,24.3,24.31,24.29,24.3,28300.0,17.2604,17.2675,17.2533,17.2604,28300.0
2010-02-22 12:20:00,24.3,24.3,24.29,24.3,7000.0,17.2604,17.2604,17.2533,17.2604,7000.0
2010-02-22 12:25:00,24.29,24.31,24.28,24.31,15200.0,17.2533,17.2675,17.2462,17.2675,15200.0
2010-02-22 12:30:00,24.31,24.33,24.31,24.33,14200.0,17.2675,17.2817,17.2675,17.2817,14200.0
2010-02-22 12:35:00,24.32,24.36,24.32,24.36,14300.0,17.2746,17.303,17.2746,17.303,14300.0
2010-02-22 12:40:00,24.35,24.36,24.34,24.34,18000.0,17.2959,17.303,17.2888,17.2888,18000.0
2010-02-22 12:45:00,24.35,24.36,24.33,24.35,21700.0,17.2959,17.303,17.2817,17.2959,21700.0
2010-02-22 12:50:00,24.36,24.36,24.33,24.34,12400.0,17.303,17.303,17.2817,17.2888,12400.0
2010-02-22 12:55:00,24.35,24.37,24.34,24.36,74900.0,17.2959,17.3101,17.2888,17.303,74900.0
2010-02-22 13:00:00,24.38,24.38,24.35,24.35,7800.0,17.3172,17.3172,17.2959,17.2959,7800.0
2010-02-22 13:05:00,24.35,24.36,24.34,24.34,5400.0,17.2959,17.303,17.2888,17.2888,5400.0
2010-02-22 13:10:00,24.34,24.35,24.34,24.34,2000.0,17.2888,17.2959,17.2888,17.2888,2000.0
2010-02-22 13:15:00,24.35,24.35,24.34,24.35,1400.0,17.2959,17.2959,17.2888,17.2959,1400.0
2010-02-22 13:20:00,24.34,24.36,24.34,24.36,2800.0,17.2888,17.303,17.2888,17.303,2800.0
2010-02-22 13:25:00,24.35,24.36,24.35,24.35,1400.0,17.2959,17.303,17.2959,17.2959,1400.0
2010-02-22 13:30:00,24.36,24.37,24.35,24.37,10900.0,17.303,17.3101,17.2959,17.3101,10900.0
2010-02-22 13:35:00,24.37,24.37,24.36,24.37,4400.0,17.3101,17.3101,17.303,17.3101,4400.0
2010-02-22 13:40:00,24.36,24.38,24.36,24.37,4800.0,17.303,17.3172,17.303,17.3101,4800.0
2010-02-22 13:45:00,24.39,24.43,24.39,24.42,26100.0,17.3243,17.3528,17.3243,17.3456,26100.0
2010-02-22 13:50:00,24.42,24.42,24.41,24.42,5600.0,17.3456,17.3456,17.3385,17.3456,5600.0
2010-02-22 13:55:00,24.41,24.43,24.41,24.42,6800.0,17.3385,17.3528,17.3385,17.3456,6800.0
2010-02-22 14:00:00,24.42,24.45,24.42,24.44,7400.0,17.3456,17.367,17.3456,17.3599,7400.0
2010-02-22 14:05:00,24.44,24.44,24.43,24.43,5200.0,17.3599,17.3599,17.3528,17.3528,5200.0
2010-02-22 14:10:00,24.43,24.44,24.42,24.43,3400.0,17.3528,17.3599,17.3456,17.3528,3400.0
2010-02-22 14:15:00,24.43,24.44,24.42,24.44,8500.0,17.3528,17.3599,17.3456,17.3599,8500.0
2010-02-22 14:20:00,24.44,24.47,24.43,24.47,8300.0,17.3599,17.3812,17.3528,17.3812,8300.0
2010-02-22 14:25:00,24.46,24.47,24.45,24.45,9500.0,17.3741,17.3812,17.367,17.367,9500.0
2010-02-22 14:30:00,24.45,24.47,24.45,24.46,38100.0,17.367,17.3812,17.367,17.3741,38100.0
2010-02-22 14:35:00,24.47,24.47,24.46,24.46,5900.0,17.3812,17.3812,17.3741,17.3741,5900.0
2010-02-22 14:40:00,24.46,24.51,24.46,24.5,107900.0,17.3741,17.4096,17.3741,17.4025,107900.0
2010-02-22 14:45:00,24.51,24.51,24.5,24.5,19900.0,17.4096,17.4096,17.4025,17.4025,19900.0
2010-02-22 14:50:00,24.5,24.51,24.5,24.51,5300.0,17.4025,17.4096,17.4025,17.4096,5300.0
2010-02-22 14:55:00,24.5,24.51,24.5,24.5,54000.0,17.4025,17.4096,17.4025,17.4025,54000.0
2010-02-22 15:00:00,24.5,24.5,24.48,24.5,30100.0,17.4025,17.4025,17.3883,17.4025,30100.0
2010-02-22 15:05:00,24.49,24.52,24.49,24.52,43200.0,17.3954,17.4167,17.3954,17.4167,43200.0
2010-02-22 15:10:00,24.52,24.54,24.51,24.53,61800.0,17.4167,17.4309,17.4096,17.4238,61800.0
2010-02-22 15:15:00,24.54,24.57,24.54,24.57,74700.0,17.4309,17.4522,17.4309,17.4522,74700.0
2010-02-22 15:20:00,24.57,24.58,24.56,24.56,65400.0,17.4522,17.4593,17.4451,17.4451,65400.0
2010-02-22 15:25:00,24.56,24.57,24.55,24.55,43100.0,17.4451,17.4522,17.438,17.438,43100.0
2010-02-22 15:30:00,24.56,24.56,24.51,24.52,32900.0,17.4451,17.4451,17.4096,17.4167,32900.0
2010-02-22 15:35:00,24.52,24.54,24.51,24.52,21800.0,17.4167,17.4309,17.4096,17.4167,21800.0
2010-02-22 15:40:00,24.53,24.53,24.46,24.48,108900.0,17.4238,17.4238,17.3741,17.3883,108900.0
2010-02-22 15:45:00,24.48,24.5,24.47,24.48,63000.0,17.3883,17.4025,17.3812,17.3883,63000.0
2010-02-22 15:50:00,24.48,24.5,24.48,24.48,65900.0,17.3883,17.4025,17.3883,17.3883,65900.0
2010-02-22 15:55:00,24.49,24.51,24.47,24.49,225600.0,17.3954,17.4096,17.3812,17.3954,225600.0
2010-02-23 09:30:00,24.5,24.54,24.46,24.52,42400.0,17.4025,17.4309,17.3741,17.4167,42400.0
2010-02-23 09:35:00,24.52,24.53,24.42,24.48,16300.0,17.4167,17.4238,17.3456,17.3883,16300.0
2010-02-23 09:40:00,24.49,24.51,24.46,24.49,127600.0,17.3954,17.4096,17.3741,17.3954,127600.0
2010-02-23 09:45:00,24.5,24.54,24.49,24.49,31800.0,17.4025,17.4309,17.3954,17.3954,31800.0
2010-02-23 09:50:00,24.5,24.51,24.44,24.46,40700.0,17.4025,17.4096,17.3599,17.3741,40700.0
2010-02-23 09:55:00,24.45,24.45,24.38,24.39,26500.0,17.367,17.367,17.3172,17.3243,26500.0
2010-02-23 10:00:00,24.39,24.4,24.21,24.3,58000.0,17.3243,17.3314,17.1965,17.2604,58000.0
2010-02-23 10:05:00,24.31,24.37,24.3,24.35,42500.0,17.2675,17.3101,17.2604,17.2959,42500.0
2010-02-23 10:10:00,24.34,24.34,24.22,24.22,40100.0,17.2888,17.2888,17.2036,17.2036,40100.0
2010-02-23 10:15:00,24.21,24.3,24.17,24.3,82500.0,17.1965,17.2604,17.1681,17.2604,82500.0
2010-02-23 10:20:00,24.3,24.32,24.28,24.31,28200.0,17.2604,17.2746,17.2462,17.2675,28200.0
2010-02-23 10:25:00,24.32,24.33,24.3,24.33,8400.0,17.2746,17.2817,17.2604,17.2817,8400.0
2010-02-23 10:30:00,24.32,24.33,24.3,24.31,13700.0,17.2746,17.2817,17.2604,17.2675,13700.0
2010-02-23 10:35:00,24.32,24.38,24.32,24.36,11400.0,17.2746,17.3172,17.2746,17.303,11400.0
2010-02-23 10:40:00,24.36,24.37,24.33,24.35,33600.0,17.303,17.3101,17.2817,17.2959,33600.0
2010-02-23 10:45:00,24.35,24.38,24.33,24.34,48000.0,17.2959,17.3172,17.2817,17.2888,48000.0
2010-02-23 10:50:00,24.33,24.33,24.29,24.3,28300.0,17.2817,17.2817,17.2533,17.2604,28300.0
2010-02-23 10:55:00,24.29,24.34,24.28,24.33,9300.0,17.2533,17.2888,17.2462,17.2817,9300.0
2010-02-23 11:00:00,24.33,24.38,24.33,24.34,26900.0,17.2817,17.3172,17.2817,17.2888,26900.0
2010-02-23 11:05:00,24.33,24.33,24.28,24.28,27000.0,17.2817,17.2817,17.2462,17.2462,27000.0
2010-02-23 11:10:00,24.29,24.3,24.26,24.28,9400.0,17.2533,17.2604,17.232,17.2462,9400.0
2010-02-23 11:15:00,24.28,24.3,24.28,24.3,5900.0,17.2462,17.2604,17.2462,17.2604,5900.0
2010-02-23 11:20:00,24.31,24.35,24.31,24.34,4000.0,17.2675,17.2959,17.2675,17.2888,4000.0
2010-02-23 11:25:00,24.34,24.34,24.31,24.33,12300.0,17.2888,17.2888,17.2675,17.2817,12300.0
2010-02-23 11:30:00,24.33,24.37,24.33,24.36,5700.0,17.2817,17.3101,17.2817,17.303,5700.0
2010-02-23 11:35:00,24.36,24.38,24.36,24.37,4000.0,17.303,17.3172,17.303,17.3101,4000.0
2010-02-23 11:40:00,24.37,24.38,24.36,24.36,8200.0,17.3101,17.3172,17.303,17.303,8200.0
2010-02-23 11:45:00,24.36,24.37,24.35,24.35,12600.0,17.303,17.3101,17.2959,17.2959,12600.0
2010-02-23 11:50:00,24.36,24.39,24.35,24.38,7400.0,17.303,17.3243,17.2959,17.3172,7400.0
2010-02-23 11:55:00,24.37,24.38,24.35,24.35,9100.0,17.3101,17.3172,17.2959,17.2959,9100.0
2010-02-23 12:00:00,24.36,24.36,24.35,24.35,4100.0,17.303,17.303,17.2959,17.2959,4100.0
2010-02-23 12:05:00,24.34,24.35,24.33,24.34,3900.0,17.2888,17.2959,17.2817,17.2888,3900.0
2010-02-23 12:10:00,24.34,24.35,24.33,24.35,3600.0,17.2888,17.2959,17.2817,17.2959,3600.0
2010-02-23 12:15:00,24.35,24.35,24.28,24.29,81000.0,17.2959,17.2959,17.2462,17.2533,81000.0
2010-02-23 12:20:00,24.29,24.32,24.29,24.29,30200.0,17.2533,17.2746,17.2533,17.2533,30200.0
2010-02-23 12:25:00,24.29,24.3,24.28,24.3,7000.0,17.2533,17.2604,17.2462,17.2604,7000.0
2010-02-23 12:30:00,24.3,24.33,24.29,24.32,9900.0,17.2604,17.2817,17.2533,17.2746,9900.0
2010-02-23 12:35:00,24.32,24.35,24.32,24.34,2000.0,17.2746,17.2959,17.2746,17.2888,2000.0
2010-02-23 12:40:00,24.34,24.34,24.32,24.32,1500.0,17.2888,17.2888,17.2746,17.2746,1500.0
2010-02-23 12:45:00,24.31,24.31,24.27,24.31,50100.0,17.2675,17.2675,17.2391,17.2675,50100.0
2010-02-23 12:50:00,24.31,24.32,24.3,24.3,3200.0,17.2675,17.2746,17.2604,17.2604,3200.0
2010-02-23 12:55:00,24.31,24.31,24.3,24.31,8100.0,17.2675,17.2675,17.2604,17.2675,8100.0
2010-02-23 13:00:00,24.31,24.33,24.31,24.32,10000.0,17.2675,17.2817,17.2675,17.2746,10000.0
2010-02-23 13:05:00,24.32,24.34,24.31,24.34,9900.0,17.2746,17.2888,17.2675,17.2888,9900.0
2010-02-23 13:10:00,24.34,24.34,24.32,24.33,6300.0,17.2888,17.2888,17.2746,17.2817,6300.0
2010-02-23 13:15:00,24.33,24.34,24.32,24.34,3500.0,17.2817,17.2888,17.2746,17.2888,3500.0
2010-02-23 13:20:00,24.34,24.36,24.33,24.35,8200.0,17.2888,17.303,17.2817,17.2959,8200.0
2010-02-23 13:25:00,24.35,24.38,24.35,24.38,14900.0,17.2959,17.3172,17.2959,17.3172,14900.0
2010-02-23 13:30:00,24.37,24.38,24.36,24.36,13200.0,17.3101,17.3172,17.303,17.303,13200.0
2010-02-23 13:35:00,24.36,24.37,24.35,24.36,7700.0,17.303,17.3101,17.2959,17.303,7700.0
2010-02-23 13:40:00,24.36,24.36,24.33,24.33,16500.0,17.303,17.303,17.2817,17.2817,16500.0
2010-02-23 13:45:00,24.33,24.35,24.31,24.33,21500.0,17.2817,17.2959,17.2675,17.2817,21500.0
2010-02-23 13:50:00,24.34,24.36,24.33,24.34,38900.0,17.2888,17.303,17.2817,17.2888,38900.0
2010-02-23 13:55:00,24.35,24.37,24.32,24.34,40000.0,17.2959,17.3101,17.2746,17.2888,40000.0
2010-02-23 14:00:00,24.33,24.33,24.31,24.32,34800.0,17.2817,17.2817,17.2675,17.2746,34800.0
2010-02-23 14:05:00,24.31,24.32,24.28,24.28,163800.0,17.2675,17.2746,17.2462,17.2462,163800.0
2010-02-23 14:10:00,24.28,24.33,24.28,24.33,42900.0,17.2462,17.2817,17.2462,17.2817,42900.0
2010-02-23 14:15:00,24.33,24.36,24.33,24.35,54000.0,17.2817,17.303,17.2817,17.2959,54000.0
2010-02-23 14:20:00,24.35,24.36,24.34,24.36,23500.0,17.2959,17.303,17.2888,17.303,23500.0
2010-02-23 14:25:00,24.37,24.38,24.36,24.37,22300.0,17.3101,17.3172,17.303,17.3101,22300.0
2010-02-23 14:30:00,24.38,24.38,24.34,24.38,33800.0,17.3172,17.3172,17.2888,17.3172,33800.0
2010-02-23 14:35:00,24.39,24.42,24.39,24.42,25600.0,17.3243,17.3456,17.3243,17.3456,25600.0
2010-02-23 14:40:00,24.41,24.46,24.41,24.42,50600.0,17.3385,17.3741,17.3385,17.3456,50600.0
2010-02-23 14:45:00,24.41,24.42,24.41,24.42,5800.0,17.3385,17.3456,17.3385,17.3456,5800.0
2010-02-23 14:50:00,24.42,24.46,24.42,24.45,28400.0,17.3456,17.3741,17.3456,17.367,28400.0
2010-02-23 14:55:00,24.45,24.45,24.43,24.43,23400.0,17.367,17.367,17.3528,17.3528,23400.0
2010-02-23 15:00:00,24.43,24.44,24.42,24.42,10400.0,17.3528,17.3599,17.3456,17.3456,10400.0
2010-02-23 15:05:00,24.42,24.44,24.39,24.4,26000.0,17.3456,17.3599,17.3243,17.3314,26000.0
2010-02-23 15:10:00,24.39,24.41,24.38,24.41,36200.0,17.3243,17.3385,17.3172,17.3385,36200.0
2010-02-23 15:15:00,24.41,24.44,24.4,24.43,32800.0,17.3385,17.3599,17.3314,17.3528,32800.0
2010-02-23 15:20:00,24.43,24.43,24.41,24.41,29100.0,17.3528,17.3528,17.3385,17.3385,29100.0
2010-02-23 15:25:00,24.41,24.42,24.4,24.41,29000.0,17.3385,17.3456,17.3314,17.3385,29000.0
2010-02-23 15:30:00,24.41,24.41,24.34,24.35,55000.0,17.3385,17.3385,17.2888,17.2959,55000.0
2010-02-23 15:35:00,24.35,24.37,24.35,24.37,37600.0,17.2959,17.3101,17.2959,17.3101,37600.0
2010-02-23 15:40:00,24.37,24.37,24.34,24.36,61300.0,17.3101,17.3101,17.2888,17.303,61300.0
2010-02-23 15:45:00,24.36,24.37,24.32,24.33,68600.0,17.303,17.3101,17.2746,17.2817,68600.0
2010-02-23 15:50:00,24.33,24.34,24.3,24.33,130100.0,17.2817,17.2888,17.2604,17.2817,130100.0
2010-02-23 15:55:00,24.32,24.33,24.29,24.31,171500.0,17.2746,17.2817,17.2533,17.2675,171500.0
2010-02-24 09:30:00,24.42,24.43,24.37,24.41,9800.0,17.3456,17.3528,17.3101,17.3385,9800.0
2010-02-24 09:35:00,24.41,24.48,24.38,24.43,10600.0,17.3385,17.3883,17.3172,17.3528,10600.0
2010-02-24 09:40:00,24.43,24.47,24.41,24.46,36200.0,17.3528,17.3812,17.3385,17.3741,36200.0
2010-02-24 09:45:00,24.47,24.56,24.47,24.55,32000.0,17.3812,17.4451,17.3812,17.438,32000.0
2010-02-24 09:50:00,24.56,24.57,24.53,24.57,15500.0,17.4451,17.4522,17.4238,17.4522,15500.0
2010-02-24 09:55:00,24.58,24.6,24.52,24.52,22400.0,17.4593,17.4735,17.4167,17.4167,22400.0
2010-02-24 10:00:00,24.52,24.56,24.4,24.53,64800.0,17.4167,17.4451,17.3314,17.4238,64800.0
2010-02-24 10:05:00,24.52,24.56,24.48,24.48,59000.0,17.4167,17.4451,17.3883,17.3883,59000.0
2010-02-24 10:10:00,24.47,24.49,24.46,24.49,12000.0,17.3812,17.3954,17.3741,17.3954,12000.0
2010-02-24 10:15:00,24.47,24.59,24.46,24.59,49700.0,17.3812,17.4664,17.3741,17.4664,49700.0
2010-02-24 10:20:00,24.58,24.63,24.55,24.63,113900.0,17.4593,17.4948,17.438,17.4948,113900.0
2010-02-24 10:25:00,24.64,24.66,24.63,24.65,101700.0,17.5019,17.5161,17.4948,17.509,101700.0
2010-02-24 10:30:00,24.65,24.67,24.63,24.66,54900.0,17.509,17.5232,17.4948,17.5161,54900.0
2010-02-24 10:35:00,24.65,24.74,24.65,24.74,93500.0,17.509,17.5729,17.509,17.5729,93500.0
2010-02-24 10:40:00,24.74,24.78,24.74,24.78,100100.0,17.5729,17.6014,17.5729,17.6014,100100.0
2010-02-24 10:45:00,24.79,24.9,24.79,24.9,124900.0,17.6085,17.6866,17.6085,17.6866,124900.0
2010-02-24 10:50:00,24.89,24.93,24.86,24.93,195100.0,17.6795,17.7079,17.6582,17.7079,195100.0
2010-02-24 10:55:00,24.93,24.99,24.93,24.94,276400.0,17.7079,17.7505,17.7079,17.715,276400.0
2010-02-24 11:00:00,24.94,24.97,24.93,24.95,534400.0,17.715,17.7363,17.7079,17.7221,534400.0
2010-02-24 11:05:00,24.95,25.01,24.94,24.98,194100.0,17.7221,17.7647,17.715,17.7434,194100.0
2010-02-24 11:10:00,24.98,24.99,24.94,24.94,116200.0,17.7434,17.7505,17.715,17.715,116200.0
2010-02-24 11:15:00,24.95,24.95,24.91,24.92,64900.0,17.7221,17.7221,17.6937,17.7008,64900.0
2010-02-24 11:20:00,24.93,24.96,24.93,24.94,119000.0,17.7079,17.7292,17.7079,17.715,119000.0
2010-02-24 11:25:00,24.94,24.95,24.93,24.95,81800.0,17.715,17.7221,17.7079,17.7221,81800.0
2010-02-24 11:30:00,24.94,24.99,24.94,24.99,77700.0,17.715,17.7505,17.715,17.7505,77700.0
2010-02-24 11:35:00,24.99,25.0,24.95,24.95,88600.0,17.7505,17.7576,17.7221,17.7221,88600.0
2010-02-24 11:40:00,24.95,24.97,24.91,24.91,33800.0,17.7221,17.7363,17.6937,17.6937,33800.0
2010-02-24 11:45:00,24.91,24.93,24.9,24.92,35700.0,17.6937,17.7079,17.6866,17.7008,35700.0
2010-02-24 11:50:00,24.93,24.96,24.93,24.96,55400.0,17.7079,17.7292,17.7079,17.7292,55400.0
2010-02-24 11:55:00,24.96,24.97,24.95,24.96,42000.0,17.7292,17.7363,17.7221,17.7292,42000.0
2010-02-24 12:00:00,24.96,24.97,24.91,24.91,31500.0,17.7292,17.7363,17.6937,17.6937,31500.0
2010-02-24 12:05:00,24.92,24.92,24.88,24.88,10200.0,17.7008,17.7008,17.6724,17.6724,10200.0
2010-02-24 12:10:00,24.88,24.89,24.87,24.89,2200.0,17.6724,17.6795,17.6653,17.6795,2200.0
2010-02-24 12:15:00,24.89,24.94,24.88,24.94,27600.0,17.6795,17.715,17.6724,17.715,27600.0
2010-02-24 12:20:00,24.93,24.93,24.9,24.92,7100.0,17.7079,17.7079,17.6866,17.7008,7100.0
2010-02-24 12:25:00,24.92,24.92,24.88,24.88,8100.0,17.7008,17.7008,17.6724,17.6724,8100.0
2010-02-24 12:30:00,24.89,24.9,24.88,24.89,4300.0,17.6795,17.6866,17.6724,17.6795,4300.0
2010-02-24 12:35:00,24.89,24.9,24.88,24.89,3200.0,17.6795,17.6866,17.6724,17.6795,3200.0
2010-02-24 12:40:00,24.88,24.93,24.88,24.92,29200.0,17.6724,17.7079,17.6724,17.7008,29200.0
2010-02-24 12:45:00,24.94,24.94,24.92,24.93,6100.0,17.715,17.715,17.7008,17.7079,6100.0
2010-02-24 12:50:00,24.92,24.93,24.9,24.9,6300.0,17.7008,17.7079,17.6866,17.6866,6300.0
2010-02-24 12:55:00,24.9,24.94,24.9,24.93,10000.0,17.6866,17.715,17.6866,17.7079,10000.0
2010-02-24 13:00:00,24.93,24.94,24.93,24.94,8600.0,17.7079,17.715,17.7079,17.715,8600.0
2010-02-24 13:05:00,24.94,24.95,24.93,24.93,1400.0,17.715,17.7221,17.7079,17.7079,1400.0
2010-02-24 13:10:00,24.93,24.97,24.93,24.96,4400.0,17.7079,17.7363,17.7079,17.7292,4400.0
2010-02-24 13:15:00,24.96,24.99,24.96,24.96,12800.0,17.7292,17.7505,17.7292,17.7292,12800.0
2010-02-24 13:20:00,24.96,24.96,24.95,24.95,4400.0,17.7292,17.7292,17.7221,17.7221,4400.0
2010-02-24 13:25:00,24.93,24.94,24.93,24.94,1600.0,17.7079,17.715,17.7079,17.715,1600.0
2010-02-24 13:30:00,24.93,24.94,24.91,24.91,4000.0,17.7079,17.715,17.6937,17.6937,4000.0
2010-02-24 13:35:00,24.91,24.91,24.9,24.9,17000.0,17.6937,17.6937,17.6866,17.6866,17000.0
2010-02-24 13:40:00,24.89,24.91,24.89,24.9,3300.0,17.6795,17.6937,17.6795,17.6866,3300.0
2010-02-24 13:45:00,24.9,24.92,24.9,24.92,4600.0,17.6866,17.7008,17.6866,17.7008,4600.0
2010-02-24 13:50:00,24.92,24.95,24.92,24.94,8900.0,17.7008,17.7221,17.7008,17.715,8900.0
2010-02-24 13:55:00,24.95,24.96,24.93,24.96,26600.0,17.7221,17.7292,17.7079,17.7292,26600.0
2010-02-24 14:00:00,24.96,24.97,24.94,24.94,14000.0,17.7292,17.7363,17.715,17.715,14000.0
2010-02-24 14:05:00,24.94,24.96,24.94,24.94,5600.0,17.715,17.7292,17.715,17.715,5600.0
2010-02-24 14:10:00,24.94,24.96,24.94,24.95,2800.0,17.715,17.7292,17.715,17.7221,2800.0
2010-02-24 14:15:00,24.96,24.97,24.95,24.95,11900.0,17.7292,17.7363,17.7221,17.7221,11900.0
2010-02-24 14:20:00,24.95,24.95,24.93,24.93,2600.0,17.7221,17.7221,17.7079,17.7079,2600.0
2010-02-24 14:25:00,24.93,24.94,24.93,24.93,1700.0,17.7079,17.715,17.7079,17.7079,1700.0
2010-02-24 14:30:00,24.93,24.93,24.86,24.86,40400.0,17.7079,17.7079,17.6582,17.6582,40400.0
2010-02-24 14:35:00,24.85,24.89,24.84,24.85,28200.0,17.6511,17.6795,17.644,17.6511,28200.0
2010-02-24 14:40:00,24.84,24.84,24.8,24.83,37000.0,17.644,17.644,17.6156,17.6369,37000.0
2010-02-24 14:45:00,24.83,24.83,24.81,24.82,21300.0,17.6369,17.6369,17.6227,17.6298,21300.0
2010-02-24 14:50:00,24.83,24.83,24.79,24.8,42400.0,17.6369,17.6369,17.6085,17.6156,42400.0
2010-02-24 14:55:00,24.8,24.8,24.77,24.77,58300.0,17.6156,17.6156,17.5943,17.5943,58300.0
2010-02-24 15:00:00,24.77,24.78,24.76,24.78,23800.0,17.5943,17.6014,17.5872,17.6014,23800.0
2010-02-24 15:05:00,24.78,24.8,24.77,24.78,10500.0,17.6014,17.6156,17.5943,17.6014,10500.0
2010-02-24 15:10:00,24.78,24.82,24.78,24.81,9400.0,17.6014,17.6298,17.6014,17.6227,9400.0
2010-02-24 15:15:00,24.8,24.81,24.79,24.79,9200.0,17.6156,17.6227,17.6085,17.6085,9200.0
2010-02-24 15:20:00,24.79,24.82,24.79,24.8,8400.0,17.6085,17.6298,17.6085,17.6156,8400.0
2010-02-24 15:25:00,24.81,24.82,24.79,24.81,4400.0,17.6227,17.6298,17.6085,17.6227,4400.0
2010-02-24 15:30:00,24.81,24.82,24.78,24.79,7900.0,17.6227,17.6298,17.6014,17.6085,7900.0
2010-02-24 15:35:00,24.79,24.84,24.79,24.83,13000.0,17.6085,17.644,17.6085,17.6369,13000.0
2010-02-24 15:40:00,24.83,24.85,24.82,24.83,17900.0,17.6369,17.6511,17.6298,17.6369,17900.0
2010-02-24 15:45:00,24.82,24.87,24.82,24.84,268600.0,17.6298,17.6653,17.6298,17.644,268600.0
2010-02-24 15:50:00,24.83,24.88,24.83,24.88,177600.0,17.6369,17.6724,17.6369,17.6724,177600.0
2010-02-24 15:55:00,24.88,24.91,24.87,24.89,322400.0,17.6724,17.6937,17.6653,17.6795,322400.0
2010-02-25 09:30:00,24.65,24.75,24.48,24.61,37200.0,17.509,17.58,17.3883,17.4806,37200.0
2010-02-25 09:35:00,24.58,24.68,24.57,24.67,35900.0,17.4593,17.5303,17.4522,17.5232,35900.0
2010-02-25 09:40:00,24.66,24.75,24.64,24.71,163600.0,17.5161,17.58,17.5019,17.5516,163600.0
2010-02-25 09:45:00,24.69,24.7,24.59,24.63,105700.0,17.5374,17.5445,17.4664,17.4948,105700.0
2010-02-25 09:50:00,24.62,24.66,24.61,24.65,40300.0,17.4877,17.5161,17.4806,17.509,40300.0
2010-02-25 09:55:00,24.64,24.66,24.61,24.65,17600.0,17.5019,17.5161,17.4806,17.509,17600.0
2010-02-25 10:00:00,24.65,24.67,24.55,24.66,60600.0,17.509,17.5232,17.438,17.5161,60600.0
2010-02-25 10:05:00,24.68,24.71,24.65,24.71,106600.0,17.5303,17.5516,17.509,17.5516,106600.0
2010-02-25 10:10:00,24.7,24.73,24.68,24.69,17400.0,17.5445,17.5658,17.5303,17.5374,17400.0
2010-02-25 10:15:00,24.69,24.74,24.68,24.68,20200.0,17.5374,17.5729,17.5303,17.5303,20200.0
2010-02-25 10:20:00,24.7,24.72,24.65,24.66,17300.0,17.5445,17.5587,17.509,17.5161,17300.0
2010-02-25 10:25:00,24.66,24.71,24.62,24.69,14300.0,17.5161,17.5516,17.4877,17.5374,14300.0
2010-02-25 10:30:00,24.69,24.69,24.64,24.68,18900.0,17.5374,17.5374,17.5019,17.5303,18900.0
2010-02-25 10:35:00,24.68,24.68,24.63,24.66,32100.0,17.5303,17.5303,17.4948,17.5161,32100.0
2010-02-25 10:40:00,24.66,24.7,24.64,24.69,44000.0,17.5161,17.5445,17.5019,17.5374,44000.0
2010-02-25 10:45:00,24.68,24.69,24.67,24.67,30200.0,17.5303,17.5374,17.5232,17.5232,30200.0
2010-02-25 10:50:00,24.67,24.69,24.67,24.68,4800.0,17.5232,17.5374,17.5232,17.5303,4800.0
2010-02-25 10:55:00,24.68,24.7,24.66,24.66,6400.0,17.5303,17.5445,17.5161,17.5161,6400.0
2010-02-25 11:00:00,24.65,24.66,24.64,24.64,3200.0,17.509,17.5161,17.5019,17.5019,3200.0
2010-02-25 11:05:00,24.63,24.66,24.63,24.64,3800.0,17.4948,17.5161,17.4948,17.5019,3800.0
2010-02-25 11:10:00,24.65,24.66,24.63,24.63,4300.0,17.509,17.5161,17.4948,17.4948,4300.0
2010-02-25 11:15:00,24.62,24.62,24.59,24.59,36400.0,17.4877,17.4877,17.4664,17.4664,36400.0
2010-02-25 11:20:00,24.59,24.6,24.55,24.56,19700.0,17.4664,17.4735,17.438,17.4451,19700.0
2010-02-25 11:25:00,24.57,24.6,24.57,24.59,6300.0,17.4522,17.4735,17.4522,17.4664,6300.0
2010-02-25 11:30:00,24.58,24.59,24.55,24.56,13600.0,17.4593,17.4664,17.438,17.4451,13600.0
2010-02-25 11:35:00,24.56,24.56,24.53,24.53,8000.0,17.4451,17.4451,17.4238,17.4238,8000.0
2010-02-25 11:40:00,24.52,24.54,24.52,24.54,10400.0,17.4167,17.4309,17.4167,17.4309,10400.0
2010-02-25 11:45:00,24.54,24.54,24.53,24.53,8000.0,17.4309,17.4309,17.4238,17.4238,8000.0
2010-02-25 11:50:00,24.53,24.53,24.49,24.49,4600.0,17.4238,17.4238,17.3954,17.3954,4600.0
2010-02-25 11:55:00,24.47,24.5,24.47,24.48,4100.0,17.3812,17.4025,17.3812,17.3883,4100.0
2010-02-25 12:00:00,24.48,24.5,24.47,24.49,14600.0,17.3883,17.4025,17.3812,17.3954,14600.0
2010-02-25 12:05:00,24.49,24.5,24.49,24.5,3600.0,17.3954,17.4025,17.3954,17.4025,3600.0
2010-02-25 12:10:00,24.5,24.51,24.5,24.5,7400.0,17.4025,17.4096,17.4025,17.4025,7400.0
2010-02-25 12:15:00,24.5,24.51,24.5,24.51,4700.0,17.4025,17.4096,17.4025,17.4096,4700.0
2010-02-25 12:20:00,24.51,24.51,24.5,24.5,4500.0,17.4096,17.4096,17.4025,17.4025,4500.0
2010-02-25 12:25:00,24.51,24.51,24.49,24.5,7100.0,17.4096,17.4096,17.3954,17.4025,7100.0
2010-02-25 12:30:00,24.5,24.52,24.5,24.52,5400.0,17.4025,17.4167,17.4025,17.4167,5400.0
2010-02-25 12:35:00,24.52,24.55,24.52,24.54,13700.0,17.4167,17.438,17.4167,17.4309,13700.0
2010-02-25 12:40:00,24.54,24.57,24.53,24.55,12700.0,17.4309,17.4522,17.4238,17.438,12700.0
2010-02-25 12:45:00,24.55,24.56,24.53,24.55,9700.0,17.438,17.4451,17.4238,17.438,9700.0
2010-02-25 12:50:00,24.55,24.56,24.55,24.55,3800.0,17.438,17.4451,17.438,17.438,3800.0
2010-02-25 12:55:00,24.55,24.56,24.53,24.53,6600.0,17.438,17.4451,17.4238,17.4238,6600.0
2010-02-25 13:00:00,24.53,24.55,24.53,24.54,4700.0,17.4238,17.438,17.4238,17.4309,4700.0
2010-02-25 13:05:00,24.54,24.54,24.53,24.53,9300.0,17.4309,17.4309,17.4238,17.4238,9300.0
2010-02-25 13:10:00,24.53,24.55,24.53,24.54,34600.0,17.4238,17.438,17.4238,17.4309,34600.0
2010-02-25 13:15:00,24.53,24.53,24.49,24.51,89100.0,17.4238,17.4238,17.3954,17.4096,89100.0
2010-02-25 13:20:00,24.51,24.54,24.51,24.53,38100.0,17.4096,17.4309,17.4096,17.4238,38100.0
2010-02-25 13:25:00,24.52,24.52,24.51,24.51,2600.0,17.4167,17.4167,17.4096,17.4096,2600.0
2010-02-25 13:30:00,24.52,24.53,24.52,24.52,76700.0,17.4167,17.4238,17.4167,17.4167,76700.0
2010-02-25 13:35:00,24.51,24.53,24.5,24.53,64000.0,17.4096,17.4238,17.4025,17.4238,64000.0
2010-02-25 13:40:00,24.54,24.54,24.51,24.53,85700.0,17.4309,17.4309,17.4096,17.4238,85700.0
2010-02-25 13:45:00,24.54,24.66,24.54,24.65,73900.0,17.4309,17.5161,17.4309,17.509,73900.0
2010-02-25 13:50:00,24.64,24.69,24.64,24.67,26200.0,17.5019,17.5374,17.5019,17.5232,26200.0
2010-02-25 13:55:00,24.69,24.77,24.69,24.76,169500.0,17.5374,17.5943,17.5374,17.5872,169500.0
2010-02-25 14:00:00,24.77,24.8,24.75,24.75,37900.0,17.5943,17.6156,17.58,17.58,37900.0
2010-02-25 14:05:00,24.74,24.74,24.68,24.68,6000.0,17.5729,17.5729,17.5303,17.5303,6000.0
2010-02-25 14:10:00,24.68,24.68,24.6,24.61,90300.0,17.5303,17.5303,17.4735,17.4806,90300.0
2010-02-25 14:15:00,24.61,24.61,24.58,24.59,67200.0,17.4806,17.4806,17.4593,17.4664,67200.0
2010-02-25 14:20:00,24.59,24.63,24.59,24.61,12800.0,17.4664,17.4948,17.4664,17.4806,12800.0
2010-02-25 14:25:00,24.61,24.63,24.58,24.58,10200.0,17.4806,17.4948,17.4593,17.4593,10200.0
2010-02-25 14:30:00,24.59,24.65,24.59,24.65,10500.0,17.4664,17.509,17.4664,17.509,10500.0
2010-02-25 14:35:00,24.65,24.65,24.64,24.64,4200.0,17.509,17.509,17.5019,17.5019,4200.0
2010-02-25 14:40:00,24.63,24.65,24.63,24.65,4400.0,17.4948,17.509,17.4948,17.509,4400.0
2010-02-25 14:45:00,24.66,24.68,24.63,24.63,27600.0,17.5161,17.5303,17.4948,17.4948,27600.0
2010-02-25 14:50:00,24.64,24.66,24.64,24.65,13500.0,17.5019,17.5161,17.5019,17.509,13500.0
2010-02-25 14:55:00,24.65,24.67,24.65,24.65,10200.0,17.509,17.5232,17.509,17.509,10200.0
2010-02-25 15:00:00,24.66,24.66,24.63,24.65,15700.0,17.5161,17.5161,17.4948,17.509,15700.0
2010-02-25 15:05:00,24.65,24.76,24.65,24.75,127400.0,17.509,17.5872,17.509,17.58,127400.0
2010-02-25 15:10:00,24.75,24.75,24.69,24.7,16200.0,17.58,17.58,17.5374,17.5445,16200.0
2010-02-25 15:15:00,24.69,24.7,24.66,24.66,6500.0,17.5374,17.5445,17.5161,17.5161,6500.0
2010-02-25 15:20:00,24.65,24.68,24.64,24.66,21600.0,17.509,17.5303,17.5019,17.5161,21600.0
2010-02-25 15:25:00,24.67,24.71,24.67,24.71,24300.0,17.5232,17.5516,17.5232,17.5516,24300.0
2010-02-25 15:30:00,24.71,24.73,24.68,24.72,19300.0,17.5516,17.5658,17.5303,17.5587,19300.0
2010-02-25 15:35:00,24.72,24.72,24.68,24.69,46800.0,17.5587,17.5587,17.5303,17.5374,46800.0
2010-02-25 15:40:00,24.68,24.76,24.68,24.75,93600.0,17.5303,17.5872,17.5303,17.58,93600.0
2010-02-25 15:45:00,24.75,24.79,24.74,24.75,79500.0,17.58,17.6085,17.5729,17.58,79500.0
2010-02-25 15:50:00,24.74,24.74,24.69,24.74,132700.0,17.5729,17.5729,17.5374,17.5729,132700.0
2010-02-25 15:55:00,24.74,24.76,24.73,24.75,130900.0,17.5729,17.5872,17.5658,17.58,130900.0
2010-02-26 09:30:00,24.53,24.69,24.53,24.56,64800.0,17.4238,17.5374,17.4238,17.4451,64800.0
2010-02-26 09:35:00,24.59,24.63,24.56,24.59,59900.0,17.4664,17.4948,17.4451,17.4664,59900.0
2010-02-26 09:40:00,24.62,24.62,24.52,24.54,76400.0,17.4877,17.4877,17.4167,17.4309,76400.0
2010-02-26 09:45:00,24.55,24.58,24.54,24.57,33200.0,17.438,17.4593,17.4309,17.4522,33200.0
2010-02-26 09:50:00,24.57,24.58,24.41,24.53,28300.0,17.4522,17.4593,17.3385,17.4238,28300.0
2010-02-26 09:55:00,24.49,24.59,24.49,24.53,29400.0,17.3954,17.4664,17.3954,17.4238,29400.0
2010-02-26 10:00:00,24.52,24.58,24.46,24.51,31700.0,17.4167,17.4593,17.3741,17.4096,31700.0
2010-02-26 10:05:00,24.5,24.5,24.42,24.45,172800.0,17.4025,17.4025,17.3456,17.367,172800.0
2010-02-26 10:10:00,24.45,24.48,24.44,24.47,42800.0,17.367,17.3883,17.3599,17.3812,42800.0
2010-02-26 10:15:00,24.46,24.48,24.45,24.48,22900.0,17.3741,17.3883,17.367,17.3883,22900.0
2010-02-26 10:20:00,24.47,24.47,24.45,24.45,27000.0,17.3812,17.3812,17.367,17.367,27000.0
2010-02-26 10:25:00,24.45,24.5,24.44,24.5,24700.0,17.367,17.4025,17.3599,17.4025,24700.0
2010-02-26 10:30:00,24.5,24.53,24.45,24.45,36400.0,17.4025,17.4238,17.367,17.367,36400.0
2010-02-26 10:35:00,24.45,24.51,24.45,24.49,28200.0,17.367,17.4096,17.367,17.3954,28200.0
2010-02-26 10:40:00,24.5,24.5,24.47,24.47,34300.0,17.4025,17.4025,17.3812,17.3812,34300.0
2010-02-26 10:45:00,24.47,24.48,24.43,24.43,19600.0,17.3812,17.3883,17.3528,17.3528,19600.0
2010-02-26 10:50:00,24.43,24.44,24.39,24.39,29000.0,17.3528,17.3599,17.3243,17.3243,29000.0
2010-02-26 10:55:00,24.39,24.39,24.32,24.35,127200.0,17.3243,17.3243,17.2746,17.2959,127200.0
2010-02-26 11:00:00,24.34,24.36,24.33,24.34,53900.0,17.2888,17.303,17.2817,17.2888,53900.0
2010-02-26 11:05:00,24.34,24.38,24.34,24.38,31700.0,17.2888,17.3172,17.2888,17.3172,31700.0
2010-02-26 11:10:00,24.38,24.41,24.38,24.4,11600.0,17.3172,17.3385,17.3172,17.3314,11600.0
2010-02-26 11:15:00,24.4,24.43,24.4,24.42,10700.0,17.3314,17.3528,17.3314,17.3456,10700.0
2010-02-26 11:20:00,24.43,24.43,24.4,24.41,21300.0,17.3528,17.3528,17.3314,17.3385,21300.0
2010-02-26 11:25:00,24.41,24.43,24.4,24.41,12300.0,17.3385,17.3528,17.3314,17.3385,12300.0
2010-02-26 11:30:00,24.42,24.44,24.4,24.42,143800.0,17.3456,17.3599,17.3314,17.3456,143800.0
2010-02-26 11:35:00,24.42,24.44,24.41,24.44,13000.0,17.3456,17.3599,17.3385,17.3599,13000.0
2010-02-26 11:40:00,24.44,24.46,24.41,24.41,51100.0,17.3599,17.3741,17.3385,17.3385,51100.0
2010-02-26 11:45:00,24.42,24.42,24.39,24.4,60100.0,17.3456,17.3456,17.3243,17.3314,60100.0
2010-02-26 11:50:00,24.39,24.39,24.34,24.35,137700.0,17.3243,17.3243,17.2888,17.2959,137700.0
2010-02-26 11:55:00,24.35,24.35,24.34,24.35,29400.0,17.2959,17.2959,17.2888,17.2959,29400.0
2010-02-26 12:00:00,24.35,24.35,24.33,24.35,58900.0,17.2959,17.2959,17.2817,17.2959,58900.0
2010-02-26 12:05:00,24.35,24.35,24.33,24.33,56000.0,17.2959,17.2959,17.2817,17.2817,56000.0
2010-02-26 12:10:00,24.32,24.33,24.3,24.32,4700.0,17.2746,17.2817,17.2604,17.2746,4700.0
2010-02-26 12:15:00,24.32,24.32,24.29,24.3,62900.0,17.2746,17.2746,17.2533,17.2604,62900.0
2010-02-26 12:20:00,24.3,24.31,24.29,24.3,5700.0,17.2604,17.2675,17.2533,17.2604,5700.0
2010-02-26 12:25:00,24.3,24.31,24.29,24.31,16700.0,17.2604,17.2675,17.2533,17.2675,16700.0
2010-02-26 12:30:00,24.31,24.31,24.3,24.31,37500.0,17.2675,17.2675,17.2604,17.2675,37500.0
2010-02-26 12:35:00,24.31,24.34,24.29,24.29,94200.0,17.2675,17.2888,17.2533,17.2533,94200.0
2010-02-26 12:40:00,24.28,24.3,24.28,24.3,21800.0,17.2462,17.2604,17.2462,17.2604,21800.0
2010-02-26 12:45:00,24.31,24.35,24.31,24.32,8900.0,17.2675,17.2959,17.2675,17.2746,8900.0
2010-02-26 12:50:00,24.32,24.32,24.28,24.29,96400.0,17.2746,17.2746,17.2462,17.2533,96400.0
2010-02-26 12:55:00,24.28,24.29,24.27,24.28,52000.0,17.2462,17.2533,17.2391,17.2462,52000.0
2010-02-26 13:00:00,24.28,24.29,24.28,24.29,20700.0,17.2462,17.2533,17.2462,17.2533,20700.0
2010-02-26 13:05:00,24.29,24.29,24.28,24.29,5100.0,17.2533,17.2533,17.2462,17.2533,5100.0
2010-02-26 13:10:00,24.29,24.3,24.29,24.3,5900.0,17.2533,17.2604,17.2533,17.2604,5900.0
2010-02-26 13:15:00,24.29,24.31,24.29,24.31,5700.0,17.2533,17.2675,17.2533,17.2675,5700.0
2010-02-26 13:20:00,24.3,24.32,24.3,24.32,4800.0,17.2604,17.2746,17.2604,17.2746,4800.0
2010-02-26 13:25:00,24.32,24.36,24.32,24.35,15700.0,17.2746,17.303,17.2746,17.2959,15700.0
2010-02-26 13:30:00,24.35,24.4,24.34,24.4,21800.0,17.2959,17.3314,17.2888,17.3314,21800.0
2010-02-26 13:35:00,24.39,24.39,24.37,24.39,6200.0,17.3243,17.3243,17.3101,17.3243,6200.0
2010-02-26 13:40:00,24.39,24.4,24.35,24.35,56100.0,17.3243,17.3314,17.2959,17.2959,56100.0
2010-02-26 13:45:00,24.36,24.38,24.36,24.37,19600.0,17.303,17.3172,17.303,17.3101,19600.0
2010-02-26 13:50:00,24.38,24.4,24.37,24.4,31700.0,17.3172,17.3314,17.3101,17.3314,31700.0
2010-02-26 13:55:00,24.4,24.42,24.4,24.41,99200.0,17.3314,17.3456,17.3314,17.3385,99200.0
2010-02-26 14:00:00,24.41,24.41,24.4,24.41,43100.0,17.3385,17.3385,17.3314,17.3385,43100.0
2010-02-26 14:05:00,24.41,24.42,24.41,24.42,38000.0,17.3385,17.3456,17.3385,17.3456,38000.0
2010-02-26 14:10:00,24.42,24.43,24.42,24.43,6000.0,17.3456,17.3528,17.3456,17.3528,6000.0
2010-02-26 14:15:00,24.43,24.44,24.43,24.43,25200.0,17.3528,17.3599,17.3528,17.3528,25200.0
2010-02-26 14:20:00,24.43,24.45,24.42,24.45,38300.0,17.3528,17.367,17.3456,17.367,38300.0
2010-02-26 14:25:00,24.45,24.47,24.44,24.46,16600.0,17.367,17.3812,17.3599,17.3741,16600.0
2010-02-26 14:30:00,24.47,24.49,24.46,24.49,75700.0,17.3812,17.3954,17.3741,17.3954,75700.0
2010-02-26 14:35:00,24.49,24.49,24.49,24.49,4500.0,17.3954,17.3954,17.3954,17.3954,4500.0
2010-02-26 14:40:00,24.49,24.49,24.48,24.48,13000.0,17.3954,17.3954,17.3883,17.3883,13000.0
2010-02-26 14:45:00,24.48,24.5,24.48,24.5,9000.0,17.3883,17.4025,17.3883,17.4025,9000.0
2010-02-26 14:50:00,24.5,24.51,24.49,24.51,57000.0,17.4025,17.4096,17.3954,17.4096,57000.0
2010-02-26 14:55:00,24.51,24.52,24.5,24.52,12400.0,17.4096,17.4167,17.4025,17.4167,12400.0
2010-02-26 15:00:00,24.52,24.58,24.52,24.58,148100.0,17.4167,17.4593,17.4167,17.4593,148100.0
2010-02-26 15:05:00,24.58,24.63,24.58,24.63,149600.0,17.4593,17.4948,17.4593,17.4948,149600.0
2010-02-26 15:10:00,24.63,24.66,24.62,24.66,82600.0,17.4948,17.5161,17.4877,17.5161,82600.0
2010-02-26 15:15:00,24.66,24.66,24.64,24.64,43700.0,17.5161,17.5161,17.5019,17.5019,43700.0
2010-02-26 15:20:00,24.64,24.64,24.63,24.64,31700.0,17.5019,17.5019,17.4948,17.5019,31700.0
2010-02-26 15:25:00,24.64,24.64,24.62,24.63,39900.0,17.5019,17.5019,17.4877,17.4948,39900.0
2010-02-26 15:30:00,24.62,24.63,24.57,24.57,40000.0,17.4877,17.4948,17.4522,17.4522,40000.0
2010-02-26 15:35:00,24.57,24.6,24.56,24.59,75900.0,17.4522,17.4735,17.4451,17.4664,75900.0
2010-02-26 15:40:00,24.59,24.61,24.58,24.6,92300.0,17.4664,17.4806,17.4593,17.4735,92300.0
2010-02-26 15:45:00,24.6,24.6,24.55,24.55,46200.0,17.4735,17.4735,17.438,17.438,46200.0
2010-02-26 15:50:00,24.55,24.58,24.54,24.58,63400.0,17.438,17.4593,17.4309,17.4593,63400.0
2010-02-26 15:55:00,24.57,24.58,24.5,24.5,263500.0,17.4522,17.4593,17.4025,17.4025,263500.0
2010-03-01 09:30:00,24.53,24.63,24.53,24.61,39500.0,17.4238,17.4948,17.4238,17.4806,39500.0
2010-03-01 09:35:00,24.59,24.64,24.53,24.55,78700.0,17.4664,17.5019,17.4238,17.438,78700.0
2010-03-01 09:40:00,24.54,24.56,24.52,24.55,21300.0,17.4309,17.4451,17.4167,17.438,21300.0
2010-03-01 09:45:00,24.55,24.57,24.53,24.55,38800.0,17.438,17.4522,17.4238,17.438,38800.0
2010-03-01 09:50:00,24.55,24.57,24.54,24.54,14500.0,17.438,17.4522,17.4309,17.4309,14500.0
2010-03-01 09:55:00,24.53,24.56,24.49,24.49,39800.0,17.4238,17.4451,17.3954,17.3954,39800.0
2010-03-01 10:00:00,24.49,24.61,24.45,24.6,45200.0,17.3954,17.4806,17.367,17.4735,45200.0
2010-03-01 10:05:00,24.61,24.64,24.6,24.61,15500.0,17.4806,17.5019,17.4735,17.4806,15500.0
2010-03-01 10:10:00,24.61,24.65,24.61,24.61,13800.0,17.4806,17.509,17.4806,17.4806,13800.0
2010-03-01 10:15:00,24.61,24.62,24.57,24.57,14700.0,17.4806,17.4877,17.4522,17.4522,14700.0
2010-03-01 10:20:00,24.58,24.59,24.56,24.56,12000.0,17.4593,17.4664,17.4451,17.4451,12000.0
2010-03-01 10:25:00,24.57,24.58,24.51,24.52,16700.0,17.4522,17.4593,17.4096,17.4167,16700.0
2010-03-01 10:30:00,24.52,24.52,24.47,24.48,19200.0,17.4167,17.4167,17.3812,17.3883,19200.0
2010-03-01 10:35:00,24.49,24.5,24.45,24.46,16500.0,17.3954,17.4025,17.367,17.3741,16500.0
2010-03-01 10:40:00,24.46,24.48,24.46,24.47,9200.0,17.3741,17.3883,17.3741,17.3812,9200.0
2010-03-01 10:45:00,24.48,24.48,24.46,24.46,35000.0,17.3883,17.3883,17.3741,17.3741,35000.0
2010-03-01 10:50:00,24.46,24.48,24.46,24.46,26600.0,17.3741,17.3883,17.3741,17.3741,26600.0
2010-03-01 10:55:00,24.46,24.47,24.44,24.44,24900.0,17.3741,17.3812,17.3599,17.3599,24900.0
2010-03-01 11:00:00,24.43,24.45,24.43,24.45,8300.0,17.3528,17.367,17.3528,17.367,8300.0
2010-03-01 11:05:00,24.44,24.49,24.44,24.49,28200.0,17.3599,17.3954,17.3599,17.3954,28200.0
2010-03-01 11:10:00,24.49,24.52,24.45,24.47,128400.0,17.3954,17.4167,17.367,17.3812,128400.0
2010-03-01 11:15:00,24.47,24.49,24.46,24.47,111100.0,17.3812,17.3954,17.3741,17.3812,111100.0
2010-03-01 11:20:00,24.47,24.49,24.47,24.48,7700.0,17.3812,17.3954,17.3812,17.3883,7700.0
2010-03-01 11:25:00,24.48,24.49,24.47,24.48,31000.0,17.3883,17.3954,17.3812,17.3883,31000.0
2010-03-01 11:30:00,24.48,24.5,24.47,24.5,52200.0,17.3883,17.4025,17.3812,17.4025,52200.0
2010-03-01 11:35:00,24.5,24.5,24.46,24.46,201300.0,17.4025,17.4025,17.3741,17.3741,201300.0
2010-03-01 11:40:00,24.46,24.46,24.41,24.41,119400.0,17.3741,17.3741,17.3385,17.3385,119400.0
2010-03-01 11:45:00,24.42,24.46,24.42,24.45,20000.0,17.3456,17.3741,17.3456,17.367,20000.0
2010-03-01 11:50:00,24.45,24.47,24.45,24.46,14200.0,17.367,17.3812,17.367,17.3741,14200.0
2010-03-01 11:55:00,24.47,24.48,24.46,24.47,50900.0,17.3812,17.3883,17.3741,17.3812,50900.0
2010-03-01 12:00:00,24.48,24.5,24.47,24.47,21700.0,17.3883,17.4025,17.3812,17.3812,21700.0
2010-03-01 12:05:00,24.46,24.5,24.46,24.48,18500.0,17.3741,17.4025,17.3741,17.3883,18500.0
2010-03-01 12:10:00,24.48,24.48,24.46,24.46,13000.0,17.3883,17.3883,17.3741,17.3741,13000.0
2010-03-01 12:15:00,24.46,24.47,24.46,24.46,10300.0,17.3741,17.3812,17.3741,17.3741,10300.0
2010-03-01 12:20:00,24.46,24.47,24.45,24.45,15800.0,17.3741,17.3812,17.367,17.367,15800.0
2010-03-01 12:25:00,24.45,24.46,24.44,24.44,15400.0,17.367,17.3741,17.3599,17.3599,15400.0
2010-03-01 12:30:00,24.44,24.45,24.42,24.43,15800.0,17.3599,17.367,17.3456,17.3528,15800.0
2010-03-01 12:35:00,24.42,24.44,24.42,24.42,18300.0,17.3456,17.3599,17.3456,17.3456,18300.0
2010-03-01 12:40:00,24.42,24.43,24.42,24.42,10300.0,17.3456,17.3528,17.3456,17.3456,10300.0
2010-03-01 12:45:00,24.42,24.43,24.42,24.42,11700.0,17.3456,17.3528,17.3456,17.3456,11700.0
2010-03-01 12:50:00,24.42,24.42,24.4,24.4,13200.0,17.3456,17.3456,17.3314,17.3314,13200.0
2010-03-01 12:55:00,24.4,24.42,24.38,24.39,18800.0,17.3314,17.3456,17.3172,17.3243,18800.0
2010-03-01 13:00:00,24.38,24.39,24.37,24.39,11600.0,17.3172,17.3243,17.3101,17.3243,11600.0
2010-03-01 13:05:00,24.38,24.4,24.38,24.39,16300.0,17.3172,17.3314,17.3172,17.3243,16300.0
2010-03-01 13:10:00,24.39,24.41,24.38,24.41,26900.0,17.3243,17.3385,17.3172,17.3385,26900.0
2010-03-01 13:15:00,24.42,24.44,24.41,24.44,18800.0,17.3456,17.3599,17.3385,17.3599,18800.0
2010-03-01 13:20:00,24.43,24.44,24.42,24.43,11000.0,17.3528,17.3599,17.3456,17.3528,11000.0
2010-03-01 13:25:00,24.42,24.43,24.42,24.43,18400.0,17.3456,17.3528,17.3456,17.3528,18400.0
2010-03-01 13:30:00,24.43,24.44,24.43,24.43,11100.0,17.3528,17.3599,17.3528,17.3528,11100.0
2010-03-01 13:35:00,24.44,24.44,24.43,24.43,12400.0,17.3599,17.3599,17.3528,17.3528,12400.0
2010-03-01 13:40:00,24.43,24.47,24.43,24.46,18400.0,17.3528,17.3812,17.3528,17.3741,18400.0
2010-03-01 13:45:00,24.46,24.51,24.46,24.51,21700.0,17.3741,17.4096,17.3741,17.4096,21700.0
2010-03-01 13:50:00,24.51,24.54,24.51,24.54,24800.0,17.4096,17.4309,17.4096,17.4309,24800.0
2010-03-01 13:55:00,24.54,24.55,24.53,24.53,9200.0,17.4309,17.438,17.4238,17.4238,9200.0
2010-03-01 14:00:00,24.53,24.54,24.51,24.52,7400.0,17.4238,17.4309,17.4096,17.4167,7400.0
2010-03-01 14:05:00,24.52,24.52,24.51,24.52,12300.0,17.4167,17.4167,17.4096,17.4167,12300.0
2010-03-01 14:10:00,24.52,24.53,24.51,24.51,5000.0,17.4167,17.4238,17.4096,17.4096,5000.0
2010-03-01 14:15:00,24.51,24.53,24.51,24.51,8100.0,17.4096,17.4238,17.4096,17.4096,8100.0
2010-03-01 14:20:00,24.51,24.51,24.49,24.5,5500.0,17.4096,17.4096,17.3954,17.4025,5500.0
2010-03-01 14:25:00,24.5,24.5,24.49,24.5,2100.0,17.4025,17.4025,17.3954,17.4025,2100.0
2010-03-01 14:30:00,24.49,24.5,24.48,24.48,14300.0,17.3954,17.4025,17.3883,17.3883,14300.0
2010-03-01 14:35:00,24.49,24.49,24.45,24.45,7000.0,17.3954,17.3954,17.367,17.367,7000.0
2010-03-01 14:40:00,24.45,24.45,24.44,24.45,3600.0,17.367,17.367,17.3599,17.367,3600.0
2010-03-01 14:45:00,24.46,24.46,24.43,24.43,10400.0,17.3741,17.3741,17.3528,17.3528,10400.0
2010-03-01 14:50:00,24.44,24.44,24.41,24.41,9000.0,17.3599,17.3599,17.3385,17.3385,9000.0
2010-03-01 14:55:00,24.42,24.43,24.41,24.42,9500.0,17.3456,17.3528,17.3385,17.3456,9500.0
2010-03-01 15:00:00,24.42,24.43,24.42,24.42,13600.0,17.3456,17.3528,17.3456,17.3456,13600.0
2010-03-01 15:05:00,24.41,24.41,24.38,24.38,3300.0,17.3385,17.3385,17.3172,17.3172,3300.0
2010-03-01 15:10:00,24.39,24.41,24.39,24.39,10400.0,17.3243,17.3385,17.3243,17.3243,10400.0
2010-03-01 15:15:00,24.39,24.43,24.39,24.42,10800.0,17.3243,17.3528,17.3243,17.3456,10800.0
2010-03-01 15:20:00,24.42,24.43,24.4,24.42,16400.0,17.3456,17.3528,17.3314,17.3456,16400.0
2010-03-01 15:25:00,24.42,24.43,24.4,24.4,19000.0,17.3456,17.3528,17.3314,17.3314,19000.0
2010-03-01 15:30:00,24.4,24.41,24.39,24.39,14200.0,17.3314,17.3385,17.3243,17.3243,14200.0
2010-03-01 15:35:00,24.39,24.39,24.38,24.38,22400.0,17.3243,17.3243,17.3172,17.3172,22400.0
2010-03-01 15:40:00,24.39,24.45,24.37,24.45,160000.0,17.3243,17.367,17.3101,17.367,160000.0
2010-03-01 15:45:00,24.45,24.46,24.43,24.44,26100.0,17.367,17.3741,17.3528,17.3599,26100.0
2010-03-01 15:50:00,24.45,24.49,24.44,24.49,38600.0,17.367,17.3954,17.3599,17.3954,38600.0
2010-03-01 15:55:00,24.49,24.5,24.46,24.46,130300.0,17.3954,17.4025,17.3741,17.3741,130300.0
2010-03-02 09:30:00,24.54,24.6,24.53,24.6,11000.0,17.4309,17.4735,17.4238,17.4735,11000.0
2010-03-02 09:35:00,24.61,24.64,24.58,24.59,16700.0,17.4806,17.5019,17.4593,17.4664,16700.0
2010-03-02 09:40:00,24.59,24.67,24.57,24.66,42900.0,17.4664,17.5232,17.4522,17.5161,42900.0
2010-03-02 09:45:00,24.66,24.66,24.61,24.61,11100.0,17.5161,17.5161,17.4806,17.4806,11100.0
2010-03-02 09:50:00,24.62,24.64,24.59,24.6,26500.0,17.4877,17.5019,17.4664,17.4735,26500.0
2010-03-02 09:55:00,24.61,24.69,24.61,24.66,22700.0,17.4806,17.5374,17.4806,17.5161,22700.0
2010-03-02 10:00:00,24.66,24.69,24.63,24.64,20800.0,17.5161,17.5374,17.4948,17.5019,20800.0
2010-03-02 10:05:00,24.65,24.66,24.62,24.63,11500.0,17.509,17.5161,17.4877,17.4948,11500.0
2010-03-02 10:10:00,24.62,24.64,24.62,24.62,12500.0,17.4877,17.5019,17.4877,17.4877,12500.0
2010-03-02 10:15:00,24.62,24.68,24.61,24.65,36100.0,17.4877,17.5303,17.4806,17.509,36100.0
2010-03-02 10:20:00,24.65,24.69,24.65,24.68,94100.0,17.509,17.5374,17.509,17.5303,94100.0
2010-03-02 10:25:00,24.68,24.69,24.66,24.66,136900.0,17.5303,17.5374,17.5161,17.5161,136900.0
2010-03-02 10:30:00,24.66,24.69,24.64,24.67,119700.0,17.5161,17.5374,17.5019,17.5232,119700.0
2010-03-02 10:35:00,24.67,24.69,24.63,24.68,149300.0,17.5232,17.5374,17.4948,17.5303,149300.0
2010-03-02 10:40:00,24.68,24.7,24.68,24.68,39500.0,17.5303,17.5445,17.5303,17.5303,39500.0
2010-03-02 10:45:00,24.69,24.7,24.65,24.67,82800.0,17.5374,17.5445,17.509,17.5232,82800.0
2010-03-02 10:50:00,24.66,24.68,24.64,24.65,111900.0,17.5161,17.5303,17.5019,17.509,111900.0
2010-03-02 10:55:00,24.65,24.68,24.65,24.67,18700.0,17.509,17.5303,17.509,17.5232,18700.0
2010-03-02 11:00:00,24.66,24.67,24.63,24.64,116900.0,17.5161,17.5232,17.4948,17.5019,116900.0
2010-03-02 11:05:00,24.65,24.66,24.64,24.65,53600.0,17.509,17.5161,17.5019,17.509,53600.0
2010-03-02 11:10:00,24.65,24.67,24.65,24.67,33500.0,17.509,17.5232,17.509,17.5232,33500.0
2010-03-02 11:15:00,24.67,24.68,24.65,24.67,17800.0,17.5232,17.5303,17.509,17.5232,17800.0
2010-03-02 11:20:00,24.67,24.69,24.66,24.68,11900.0,17.5232,17.5374,17.5161,17.5303,11900.0
2010-03-02 11:25:00,24.69,24.75,24.68,24.73,44500.0,17.5374,17.58,17.5303,17.5658,44500.0
2010-03-02 11:30:00,24.73,24.75,24.7,24.72,97400.0,17.5658,17.58,17.5445,17.5587,97400.0
2010-03-02 11:35:00,24.72,24.73,24.72,24.72,8500.0,17.5587,17.5658,17.5587,17.5587,8500.0
2010-03-02 11:40:00,24.72,24.74,24.72,24.73,9000.0,17.5587,17.5729,17.5587,17.5658,9000.0
2010-03-02 11:45:00,24.72,24.73,24.72,24.72,8600.0,17.5587,17.5658,17.5587,17.5587,8600.0
2010-03-02 11:50:00,24.72,24.75,24.72,24.74,7100.0,17.5587,17.58,17.5587,17.5729,7100.0
2010-03-02 11:55:00,24.74,24.75,24.72,24.73,9000.0,17.5729,17.58,17.5587,17.5658,9000.0
2010-03-02 12:00:00,24.74,24.75,24.73,24.75,14300.0,17.5729,17.58,17.5658,17.58,14300.0
2010-03-02 12:05:00,24.74,24.75,24.71,24.71,11400.0,17.5729,17.58,17.5516,17.5516,11400.0
2010-03-02 12:10:00,24.71,24.72,24.68,24.68,12100.0,17.5516,17.5587,17.5303,17.5303,12100.0
2010-03-02 12:15:00,24.68,24.69,24.67,24.67,19000.0,17.5303,17.5374,17.5232,17.5232,19000.0
2010-03-02 12:20:00,24.67,24.68,24.67,24.67,12500.0,17.5232,17.5303,17.5232,17.5232,12500.0
2010-03-02 12:25:00,24.67,24.67,24.64,24.65,42700.0,17.5232,17.5232,17.5019,17.509,42700.0
2010-03-02 12:30:00,24.64,24.65,24.63,24.63,12500.0,17.5019,17.509,17.4948,17.4948,12500.0
2010-03-02 12:35:00,24.63,24.64,24.63,24.63,16900.0,17.4948,17.5019,17.4948,17.4948,16900.0
2010-03-02 12:40:00,24.63,24.65,24.63,24.64,14200.0,17.4948,17.509,17.4948,17.5019,14200.0
2010-03-02 12:45:00,24.64,24.66,24.64,24.66,15300.0,17.5019,17.5161,17.5019,17.5161,15300.0
2010-03-02 12:50:00,24.66,24.68,24.66,24.66,14600.0,17.5161,17.5303,17.5161,17.5161,14600.0
2010-03-02 12:55:00,24.66,24.67,24.65,24.65,15200.0,17.5161,17.5232,17.509,17.509,15200.0
2010-03-02 13:00:00,24.65,24.67,24.65,24.65,17600.0,17.509,17.5232,17.509,17.509,17600.0
2010-03-02 13:05:00,24.65,24.66,24.64,24.65,16700.0,17.509,17.5161,17.5019,17.509,16700.0
2010-03-02 13:10:00,24.65,24.68,24.64,24.68,15400.0,17.509,17.5303,17.5019,17.5303,15400.0
2010-03-02 13:15:00,24.68,24.69,24.67,24.67,16200.0,17.5303,17.5374,17.5232,17.5232,16200.0
2010-03-02 13:20:00,24.67,24.69,24.67,24.68,26700.0,17.5232,17.5374,17.5232,17.5303,26700.0
2010-03-02 13:25:00,24.68,24.68,24.65,24.65,31600.0,17.5303,17.5303,17.509,17.509,31600.0
2010-03-02 13:30:00,24.66,24.68,24.66,24.67,37800.0,17.5161,17.5303,17.5161,17.5232,37800.0
2010-03-02 13:35:00,24.67,24.69,24.67,24.67,17100.0,17.5232,17.5374,17.5232,17.5232,17100.0
2010-03-02 13:40:00,24.67,24.69,24.67,24.68,15000.0,17.5232,17.5374,17.5232,17.5303,15000.0
2010-03-02 13:45:00,24.69,24.7,24.68,24.69,18500.0,17.5374,17.5445,17.5303,17.5374,18500.0
2010-03-02 13:50:00,24.68,24.7,24.68,24.7,22700.0,17.5303,17.5445,17.5303,17.5445,22700.0
2010-03-02 13:55:00,24.7,24.72,24.7,24.71,17300.0,17.5445,17.5587,17.5445,17.5516,17300.0
2010-03-02 14:00:00,24.71,24.73,24.7,24.7,19500.0,17.5516,17.5658,17.5445,17.5445,19500.0
2010-03-02 14:05:00,24.7,24.71,24.69,24.69,17000.0,17.5445,17.5516,17.5374,17.5374,17000.0
2010-03-02 14:10:00,24.69,24.7,24.67,24.67,17600.0,17.5374,17.5445,17.5232,17.5232,17600.0
2010-03-02 14:15:00,24.66,24.67,24.62,24.64,36300.0,17.5161,17.5232,17.4877,17.5019,36300.0
2010-03-02 14:20:00,24.64,24.65,24.63,24.63,19800.0,17.5019,17.509,17.4948,17.4948,19800.0
2010-03-02 14:25:00,24.63,24.63,24.59,24.59,29600.0,17.4948,17.4948,17.4664,17.4664,29600.0
2010-03-02 14:30:00,24.59,24.6,24.58,24.59,28500.0,17.4664,17.4735,17.4593,17.4664,28500.0
2010-03-02 14:35:00,24.59,24.61,24.58,24.6,96100.0,17.4664,17.4806,17.4593,17.4735,96100.0
2010-03-02 14:40:00,24.61,24.61,24.58,24.59,43300.0,17.4806,17.4806,17.4593,17.4664,43300.0
2010-03-02 14:45:00,24.59,24.61,24.58,24.58,34700.0,17.4664,17.4806,17.4593,17.4593,34700.0
2010-03-02 14:50:00,24.58,24.58,24.51,24.52,20000.0,17.4593,17.4593,17.4096,17.4167,20000.0
2010-03-02 14:55:00,24.52,24.53,24.51,24.52,19700.0,17.4167,17.4238,17.4096,17.4167,19700.0
2010-03-02 15:00:00,24.52,24.58,24.51,24.56,18600.0,17.4167,17.4593,17.4096,17.4451,18600.0
2010-03-02 15:05:00,24.56,24.61,24.56,24.61,34500.0,17.4451,17.4806,17.4451,17.4806,34500.0
2010-03-02 15:10:00,24.61,24.61,24.58,24.58,39500.0,17.4806,17.4806,17.4593,17.4593,39500.0
2010-03-02 15:15:00,24.58,24.6,24.56,24.56,30200.0,17.4593,17.4735,17.4451,17.4451,30200.0
2010-03-02 15:20:00,24.56,24.57,24.54,24.54,27500.0,17.4451,17.4522,17.4309,17.4309,27500.0
2010-03-02 15:25:00,24.54,24.55,24.5,24.5,119100.0,17.4309,17.438,17.4025,17.4025,119100.0
2010-03-02 15:30:00,24.5,24.53,24.49,24.53,111000.0,17.4025,17.4238,17.3954,17.4238,111000.0
2010-03-02 15:35:00,24.53,24.54,24.5,24.5,35700.0,17.4238,17.4309,17.4025,17.4025,35700.0
2010-03-02 15:40:00,24.5,24.52,24.49,24.49,29300.0,17.4025,17.4167,17.3954,17.3954,29300.0
2010-03-02 15:45:00,24.49,24.55,24.49,24.54,23000.0,17.3954,17.438,17.3954,17.4309,23000.0
2010-03-02 15:50:00,24.55,24.57,24.55,24.56,49500.0,17.438,17.4522,17.438,17.4451,49500.0
2010-03-02 15:55:00,24.56,24.58,24.56,24.57,108200.0,17.4451,17.4593,17.4451,17.4522,108200.0
2010-03-03 09:30:00,24.59,24.65,24.59,24.6,52500.0,17.4664,17.509,17.4664,17.4735,52500.0
2010-03-03 09:35:00,24.59,24.62,24.58,24.62,68400.0,17.4664,17.4877,17.4593,17.4877,68400.0
2010-03-03 09:40:00,24.6,24.63,24.6,24.62,11100.0,17.4735,17.4948,17.4735,17.4877,11100.0
2010-03-03 09:45:00,24.62,24.66,24.6,24.65,9500.0,17.4877,17.5161,17.4735,17.509,9500.0
2010-03-03 09:50:00,24.65,24.67,24.62,24.62,10400.0,17.509,17.5232,17.4877,17.4877,10400.0
2010-03-03 09:55:00,24.62,24.63,24.56,24.58,15200.0,17.4877,17.4948,17.4451,17.4593,15200.0
2010-03-03 10:00:00,24.59,24.64,24.58,24.58,37500.0,17.4664,17.5019,17.4593,17.4593,37500.0
2010-03-03 10:05:00,24.59,24.6,24.56,24.56,11100.0,17.4664,17.4735,17.4451,17.4451,11100.0
2010-03-03 10:10:00,24.57,24.57,24.54,24.55,9300.0,17.4522,17.4522,17.4309,17.438,9300.0
2010-03-03 10:15:00,24.55,24.58,24.54,24.58,22900.0,17.438,17.4593,17.4309,17.4593,22900.0
2010-03-03 10:20:00,24.57,24.59,24.57,24.57,6800.0,17.4522,17.4664,17.4522,17.4522,6800.0
2010-03-03 10:25:00,24.57,24.58,24.55,24.56,5300.0,17.4522,17.4593,17.438,17.4451,5300.0
2010-03-03 10:30:00,24.55,24.56,24.52,24.55,14100.0,17.438,17.4451,17.4167,17.438,14100.0
2010-03-03 10:35:00,24.55,24.58,24.55,24.57,32400.0,17.438,17.4593,17.438,17.4522,32400.0
2010-03-03 10:40:00,24.56,24.57,24.55,24.55,3700.0,17.4451,17.4522,17.438,17.438,3700.0
2010-03-03 10:45:00,24.56,24.57,24.56,24.57,900.0,17.4451,17.4522,17.4451,17.4522,900.0
2010-03-03 10:50:00,24.56,24.57,24.56,24.57,7100.0,17.4451,17.4522,17.4451,17.4522,7100.0
2010-03-03 10:55:00,24.59,24.61,24.59,24.61,4000.0,17.4664,17.4806,17.4664,17.4806,4000.0
2010-03-03 11:00:00,24.61,24.67,24.6,24.66,24300.0,17.4806,17.5232,17.4735,17.5161,24300.0
2010-03-03 11:05:00,24.67,24.7,24.67,24.7,13800.0,17.5232,17.5445,17.5232,17.5445,13800.0
2010-03-03 11:10:00,24.69,24.7,24.68,24.7,30000.0,17.5374,17.5445,17.5303,17.5445,30000.0
2010-03-03 11:15:00,24.7,24.7,24.68,24.68,6800.0,17.5445,17.5445,17.5303,17.5303,6800.0
2010-03-03 11:20:00,24.68,24.68,24.65,24.65,9900.0,17.5303,17.5303,17.509,17.509,9900.0
2010-03-03 11:25:00,24.66,24.68,24.66,24.67,11100.0,17.5161,17.5303,17.5161,17.5232,11100.0
2010-03-03 11:30:00,24.68,24.7,24.67,24.69,50100.0,17.5303,17.5445,17.5232,17.5374,50100.0
2010-03-03 11:35:00,24.69,24.69,24.67,24.67,1500.0,17.5374,17.5374,17.5232,17.5232,1500.0
2010-03-03 11:40:00,24.68,24.68,24.66,24.66,13000.0,17.5303,17.5303,17.5161,17.5161,13000.0
2010-03-03 11:45:00,24.67,24.67,24.65,24.66,11000.0,17.5232,17.5232,17.509,17.5161,11000.0
2010-03-03 11:50:00,24.65,24.65,24.63,24.63,5500.0,17.509,17.509,17.4948,17.4948,5500.0
2010-03-03 11:55:00,24.64,24.64,24.63,24.63,2500.0,17.5019,17.5019,17.4948,17.4948,2500.0
2010-03-03 12:00:00,24.64,24.64,24.63,24.64,1900.0,17.5019,17.5019,17.4948,17.5019,1900.0
2010-03-03 12:05:00,24.63,24.64,24.61,24.61,6800.0,17.4948,17.5019,17.4806,17.4806,6800.0
2010-03-03 12:10:00,24.61,24.61,24.59,24.59,3600.0,17.4806,17.4806,17.4664,17.4664,3600.0
2010-03-03 12:15:00,24.59,24.59,24.59,24.59,800.0,17.4664,17.4664,17.4664,17.4664,800.0
2010-03-03 12:20:00,24.59,24.6,24.59,24.59,3600.0,17.4664,17.4735,17.4664,17.4664,3600.0
2010-03-03 12:25:00,24.59,24.59,24.58,24.59,2900.0,17.4664,17.4664,17.4593,17.4664,2900.0
2010-03-03 12:30:00,24.59,24.59,24.57,24.57,5700.0,17.4664,17.4664,17.4522,17.4522,5700.0
2010-03-03 12:35:00,24.57,24.58,24.56,24.56,1500.0,17.4522,17.4593,17.4451,17.4451,1500.0
2010-03-03 12:40:00,24.56,24.57,24.55,24.56,14500.0,17.4451,17.4522,17.438,17.4451,14500.0
2010-03-03 12:45:00,24.55,24.55,24.51,24.52,79600.0,17.438,17.438,17.4096,17.4167,79600.0
2010-03-03 12:50:00,24.51,24.52,24.49,24.49,8000.0,17.4096,17.4167,17.3954,17.3954,8000.0
2010-03-03 12:55:00,24.49,24.49,24.49,24.49,1800.0,17.3954,17.3954,17.3954,17.3954,1800.0
2010-03-03 13:00:00,24.48,24.49,24.4,24.41,328100.0,17.3883,17.3954,17.3314,17.3385,328100.0
2010-03-03 13:05:00,24.39,24.42,24.39,24.41,21200.0,17.3243,17.3456,17.3243,17.3385,21200.0
2010-03-03 13:10:00,24.42,24.44,24.42,24.43,25900.0,17.3456,17.3599,17.3456,17.3528,25900.0
2010-03-03 13:15:00,24.44,24.45,24.44,24.45,1400.0,17.3599,17.367,17.3599,17.367,1400.0
2010-03-03 13:20:00,24.46,24.47,24.45,24.45,15000.0,17.3741,17.3812,17.367,17.367,15000.0
2010-03-03 13:25:00,24.46,24.46,24.43,24.43,2400.0,17.3741,17.3741,17.3528,17.3528,2400.0
2010-03-03 13:30:00,24.43,24.45,24.43,24.45,9200.0,17.3528,17.367,17.3528,17.367,9200.0
2010-03-03 13:35:00,24.45,24.49,24.45,24.49,2000.0,17.367,17.3954,17.367,17.3954,2000.0
2010-03-03 13:40:00,24.49,24.51,24.49,24.51,3600.0,17.3954,17.4096,17.3954,17.4096,3600.0
2010-03-03 13:45:00,24.52,24.55,24.52,24.53,5800.0,17.4167,17.438,17.4167,17.4238,5800.0
2010-03-03 13:50:00,24.53,24.55,24.53,24.53,15500.0,17.4238,17.438,17.4238,17.4238,15500.0
2010-03-03 13:55:00,24.54,24.57,24.53,24.56,10100.0,17.4309,17.4522,17.4238,17.4451,10100.0
2010-03-03 14:00:00,24.56,24.57,24.55,24.56,2800.0,17.4451,17.4522,17.438,17.4451,2800.0
2010-03-03 14:05:00,24.56,24.56,24.54,24.54,2600.0,17.4451,17.4451,17.4309,17.4309,2600.0
2010-03-03 14:10:00,24.54,24.56,24.54,24.55,2400.0,17.4309,17.4451,17.4309,17.438,2400.0
2010-03-03 14:15:00,24.54,24.55,24.52,24.52,3400.0,17.4309,17.438,17.4167,17.4167,3400.0
2010-03-03 14:20:00,24.52,24.52,24.49,24.51,10000.0,17.4167,17.4167,17.3954,17.4096,10000.0
2010-03-03 14:25:00,24.5,24.5,24.49,24.5,4100.0,17.4025,17.4025,17.3954,17.4025,4100.0
2010-03-03 14:30:00,24.5,24.52,24.5,24.51,11700.0,17.4025,17.4167,17.4025,17.4096,11700.0
2010-03-03 14:35:00,24.52,24.52,24.48,24.49,2900.0,17.4167,17.4167,17.3883,17.3954,2900.0
2010-03-03 14:40:00,24.47,24.47,24.45,24.45,2100.0,17.3812,17.3812,17.367,17.367,2100.0
2010-03-03 14:45:00,24.45,24.45,24.4,24.4,118400.0,17.367,17.367,17.3314,17.3314,118400.0
2010-03-03 14:50:00,24.4,24.41,24.39,24.41,3600.0,17.3314,17.3385,17.3243,17.3385,3600.0
2010-03-03 14:55:00,24.41,24.42,24.38,24.4,32700.0,17.3385,17.3456,17.3172,17.3314,32700.0
2010-03-03 15:00:00,24.39,24.4,24.38,24.4,3200.0,17.3243,17.3314,17.3172,17.3314,3200.0
2010-03-03 15:05:00,24.39,24.4,24.38,24.38,15300.0,17.3243,17.3314,17.3172,17.3172,15300.0
2010-03-03 15:10:00,24.39,24.4,24.37,24.38,80400.0,17.3243,17.3314,17.3101,17.3172,80400.0
2010-03-03 15:15:00,24.39,24.39,24.36,24.36,4200.0,17.3243,17.3243,17.303,17.303,4200.0
2010-03-03 15:20:00,24.37,24.38,24.36,24.38,18600.0,17.3101,17.3172,17.303,17.3172,18600.0
2010-03-03 15:25:00,24.39,24.4,24.37,24.39,38900.0,17.3243,17.3314,17.3101,17.3243,38900.0
2010-03-03 15:30:00,24.4,24.46,24.39,24.45,13400.0,17.3314,17.3741,17.3243,17.367,13400.0
2010-03-03 15:35:00,24.45,24.47,24.44,24.44,13500.0,17.367,17.3812,17.3599,17.3599,13500.0
2010-03-03 15:40:00,24.44,24.45,24.43,24.44,16500.0,17.3599,17.367,17.3528,17.3599,16500.0
2010-03-03 15:45:00,24.45,24.47,24.43,24.47,31900.0,17.367,17.3812,17.3528,17.3812,31900.0
2010-03-03 15:50:00,24.47,24.47,24.45,24.45,39800.0,17.3812,17.3812,17.367,17.367,39800.0
2010-03-03 15:55:00,24.45,24.45,24.41,24.43,257000.0,17.367,17.367,17.3385,17.3528,257000.0
2010-03-04 09:30:00,24.49,24.55,24.37,24.51,29800.0,17.3954,17.438,17.3101,17.4096,29800.0
2010-03-04 09:35:00,24.51,24.52,24.33,24.33,79700.0,17.4096,17.4167,17.2817,17.2817,79700.0
2010-03-04 09:40:00,24.36,24.47,24.35,24.45,228900.0,17.303,17.3812,17.2959,17.367,228900.0
2010-03-04 09:45:00,24.46,24.48,24.46,24.47,20900.0,17.3741,17.3883,17.3741,17.3812,20900.0
2010-03-04 09:50:00,24.47,24.51,24.46,24.5,177700.0,17.3812,17.4096,17.3741,17.4025,177700.0
2010-03-04 09:55:00,24.5,24.56,24.5,24.55,80700.0,17.4025,17.4451,17.4025,17.438,80700.0
2010-03-04 10:00:00,24.55,24.55,24.49,24.51,76900.0,17.438,17.438,17.3954,17.4096,76900.0
2010-03-04 10:05:00,24.51,24.52,24.48,24.48,14300.0,17.4096,17.4167,17.3883,17.3883,14300.0
2010-03-04 10:10:00,24.49,24.52,24.49,24.5,16100.0,17.3954,17.4167,17.3954,17.4025,16100.0
2010-03-04 10:15:00,24.51,24.51,24.46,24.49,15600.0,17.4096,17.4096,17.3741,17.3954,15600.0
2010-03-04 10:20:00,24.49,24.5,24.47,24.49,20300.0,17.3954,17.4025,17.3812,17.3954,20300.0
2010-03-04 10:25:00,24.49,24.53,24.48,24.52,215200.0,17.3954,17.4238,17.3883,17.4167,215200.0
2010-03-04 10:30:00,24.53,24.53,24.45,24.45,14300.0,17.4238,17.4238,17.367,17.367,14300.0
2010-03-04 10:35:00,24.47,24.49,24.46,24.47,19100.0,17.3812,17.3954,17.3741,17.3812,19100.0
2010-03-04 10:40:00,24.47,24.5,24.46,24.49,11300.0,17.3812,17.4025,17.3741,17.3954,11300.0
2010-03-04 10:45:00,24.48,24.5,24.48,24.49,11300.0,17.3883,17.4025,17.3883,17.3954,11300.0
2010-03-04 10:50:00,24.5,24.5,24.45,24.46,11400.0,17.4025,17.4025,17.367,17.3741,11400.0
2010-03-04 10:55:00,24.45,24.46,24.44,24.44,8900.0,17.367,17.3741,17.3599,17.3599,8900.0
2010-03-04 11:00:00,24.45,24.48,24.44,24.46,10100.0,17.367,17.3883,17.3599,17.3741,10100.0
2010-03-04 11:05:00,24.47,24.5,24.47,24.49,114900.0,17.3812,17.4025,17.3812,17.3954,114900.0
2010-03-04 11:10:00,24.5,24.51,24.49,24.49,12200.0,17.4025,17.4096,17.3954,17.3954,12200.0
2010-03-04 11:15:00,24.5,24.51,24.49,24.5,22000.0,17.4025,17.4096,17.3954,17.4025,22000.0
2010-03-04 11:20:00,24.5,24.51,24.49,24.51,62100.0,17.4025,17.4096,17.3954,17.4096,62100.0
2010-03-04 11:25:00,24.51,24.51,24.49,24.5,5800.0,17.4096,17.4096,17.3954,17.4025,5800.0
2010-03-04 11:30:00,24.5,24.5,24.48,24.48,31100.0,17.4025,17.4025,17.3883,17.3883,31100.0
2010-03-04 11:35:00,24.48,24.49,24.47,24.47,6900.0,17.3883,17.3954,17.3812,17.3812,6900.0
2010-03-04 11:40:00,24.47,24.49,24.47,24.47,19700.0,17.3812,17.3954,17.3812,17.3812,19700.0
2010-03-04 11:45:00,24.46,24.48,24.46,24.48,7600.0,17.3741,17.3883,17.3741,17.3883,7600.0
2010-03-04 11:50:00,24.46,24.52,24.46,24.5,157200.0,17.3741,17.4167,17.3741,17.4025,157200.0
2010-03-04 11:55:00,24.52,24.53,24.51,24.53,3700.0,17.4167,17.4238,17.4096,17.4238,3700.0
2010-03-04 12:00:00,24.53,24.53,24.52,24.52,4900.0,17.4238,17.4238,17.4167,17.4167,4900.0
2010-03-04 12:05:00,24.51,24.51,24.5,24.5,1700.0,17.4096,17.4096,17.4025,17.4025,1700.0
2010-03-04 12:10:00,24.5,24.51,24.49,24.49,1500.0,17.4025,17.4096,17.3954,17.3954,1500.0
2010-03-04 12:15:00,24.5,24.5,24.49,24.49,1600.0,17.4025,17.4025,17.3954,17.3954,1600.0
2010-03-04 12:20:00,24.49,24.5,24.48,24.48,48000.0,17.3954,17.4025,17.3883,17.3883,48000.0
2010-03-04 12:25:00,24.49,24.49,24.46,24.46,44000.0,17.3954,17.3954,17.3741,17.3741,44000.0
2010-03-04 12:30:00,24.47,24.48,24.46,24.46,1800.0,17.3812,17.3883,17.3741,17.3741,1800.0
2010-03-04 12:35:00,24.46,24.46,24.43,24.43,7000.0,17.3741,17.3741,17.3528,17.3528,7000.0
2010-03-04 12:40:00,24.43,24.43,24.42,24.42,1900.0,17.3528,17.3528,17.3456,17.3456,1900.0
2010-03-04 12:45:00,24.43,24.43,24.42,24.42,800.0,17.3528,17.3528,17.3456,17.3456,800.0
2010-03-04 12:50:00,24.42,24.44,24.42,24.43,7200.0,17.3456,17.3599,17.3456,17.3528,7200.0
2010-03-04 12:55:00,24.44,24.44,24.43,24.43,1700.0,17.3599,17.3599,17.3528,17.3528,1700.0
2010-03-04 13:00:00,24.43,24.44,24.43,24.43,9600.0,17.3528,17.3599,17.3528,17.3528,9600.0
2010-03-04 13:05:00,24.43,24.46,24.43,24.46,188900.0,17.3528,17.3741,17.3528,17.3741,188900.0
2010-03-04 13:10:00,24.44,24.46,24.43,24.45,16300.0,17.3599,17.3741,17.3528,17.367,16300.0
2010-03-04 13:15:00,24.45,24.46,24.44,24.46,15900.0,17.367,17.3741,17.3599,17.3741,15900.0
2010-03-04 13:20:00,24.45,24.46,24.45,24.45,19400.0,17.367,17.3741,17.367,17.367,19400.0
2010-03-04 13:25:00,24.46,24.46,24.45,24.46,18200.0,17.3741,17.3741,17.367,17.3741,18200.0
2010-03-04 13:30:00,24.45,24.49,24.43,24.44,59800.0,17.367,17.3954,17.3528,17.3599,59800.0
2010-03-04 13:35:00,24.44,24.45,24.43,24.44,15800.0,17.3599,17.367,17.3528,17.3599,15800.0
2010-03-04 13:40:00,24.44,24.44,24.43,24.44,15400.0,17.3599,17.3599,17.3528,17.3599,15400.0
2010-03-04 13:45:00,24.44,24.44,24.42,24.42,17800.0,17.3599,17.3599,17.3456,17.3456,17800.0
2010-03-04 13:50:00,24.41,24.43,24.41,24.42,16000.0,17.3385,17.3528,17.3385,17.3456,16000.0
2010-03-04 13:55:00,24.42,24.44,24.42,24.43,17900.0,17.3456,17.3599,17.3456,17.3528,17900.0
2010-03-04 14:00:00,24.43,24.43,24.41,24.42,17100.0,17.3528,17.3528,17.3385,17.3456,17100.0
2010-03-04 14:05:00,24.42,24.43,24.41,24.42,16500.0,17.3456,17.3528,17.3385,17.3456,16500.0
2010-03-04 14:10:00,24.42,24.42,24.41,24.42,12200.0,17.3456,17.3456,17.3385,17.3456,12200.0
2010-03-04 14:15:00,24.41,24.43,24.41,24.42,16800.0,17.3385,17.3528,17.3385,17.3456,16800.0
2010-03-04 14:20:00,24.43,24.43,24.41,24.42,25200.0,17.3528,17.3528,17.3385,17.3456,25200.0
2010-03-04 14:25:00,24.41,24.42,24.4,24.41,12700.0,17.3385,17.3456,17.3314,17.3385,12700.0
2010-03-04 14:30:00,24.4,24.42,24.4,24.42,25000.0,17.3314,17.3456,17.3314,17.3456,25000.0
2010-03-04 14:35:00,24.42,24.43,24.41,24.42,28500.0,17.3456,17.3528,17.3385,17.3456,28500.0
2010-03-04 14:40:00,24.42,24.43,24.41,24.43,15800.0,17.3456,17.3528,17.3385,17.3528,15800.0
2010-03-04 14:45:00,24.43,24.45,24.43,24.44,39100.0,17.3528,17.367,17.3528,17.3599,39100.0
2010-03-04 14:50:00,24.44,24.44,24.43,24.44,10600.0,17.3599,17.3599,17.3528,17.3599,10600.0
2010-03-04 14:55:00,24.43,24.44,24.42,24.42,45700.0,17.3528,17.3599,17.3456,17.3456,45700.0
2010-03-04 15:00:00,24.43,24.43,24.4,24.41,47400.0,17.3528,17.3528,17.3314,17.3385,47400.0
2010-03-04 15:05:00,24.41,24.41,24.39,24.41,17200.0,17.3385,17.3385,17.3243,17.3385,17200.0
2010-03-04 15:10:00,24.41,24.41,24.39,24.4,16400.0,17.3385,17.3385,17.3243,17.3314,16400.0
2010-03-04 15:15:00,24.39,24.4,24.38,24.4,21600.0,17.3243,17.3314,17.3172,17.3314,21600.0
2010-03-04 15:20:00,24.39,24.4,24.38,24.39,12400.0,17.3243,17.3314,17.3172,17.3243,12400.0
2010-03-04 15:25:00,24.38,24.42,24.38,24.42,18100.0,17.3172,17.3456,17.3172,17.3456,18100.0
2010-03-04 15:30:00,24.43,24.44,24.42,24.42,18400.0,17.3528,17.3599,17.3456,17.3456,18400.0
2010-03-04 15:35:00,24.43,24.44,24.42,24.42,73100.0,17.3528,17.3599,17.3456,17.3456,73100.0
2010-03-04 15:40:00,24.42,24.48,24.42,24.48,130900.0,17.3456,17.3883,17.3456,17.3883,130900.0
2010-03-04 15:45:00,24.48,24.51,24.47,24.47,32100.0,17.3883,17.4096,17.3812,17.3812,32100.0
2010-03-04 15:50:00,24.47,24.47,24.46,24.47,33400.0,17.3812,17.3812,17.3741,17.3812,33400.0
2010-03-04 15:55:00,24.47,24.5,24.45,24.5,142600.0,17.3812,17.4025,17.367,17.4025,142600.0
2010-03-05 09:30:00,24.75,24.76,24.56,24.56,61500.0,17.58,17.5872,17.4451,17.4451,61500.0
2010-03-05 09:35:00,24.56,24.59,24.54,24.54,56800.0,17.4451,17.4664,17.4309,17.4309,56800.0
2010-03-05 09:40:00,24.54,24.6,24.53,24.6,43500.0,17.4309,17.4735,17.4238,17.4735,43500.0
2010-03-05 09:45:00,24.59,24.6,24.58,24.6,36300.0,17.4664,17.4735,17.4593,17.4735,36300.0
2010-03-05 09:50:00,24.6,24.62,24.59,24.61,56500.0,17.4735,17.4877,17.4664,17.4806,56500.0
2010-03-05 09:55:00,24.61,24.67,24.6,24.67,38100.0,17.4806,17.5232,17.4735,17.5232,38100.0
2010-03-05 10:00:00,24.67,24.7,24.67,24.69,46600.0,17.5232,17.5445,17.5232,17.5374,46600.0
2010-03-05 10:05:00,24.69,24.69,24.67,24.68,23700.0,17.5374,17.5374,17.5232,17.5303,23700.0
2010-03-05 10:10:00,24.69,24.72,24.68,24.69,14000.0,17.5374,17.5587,17.5303,17.5374,14000.0
2010-03-05 10:15:00,24.69,24.71,24.69,24.7,11600.0,17.5374,17.5516,17.5374,17.5445,11600.0
2010-03-05 10:20:00,24.7,24.74,24.69,24.73,66400.0,17.5445,17.5729,17.5374,17.5658,66400.0
2010-03-05 10:25:00,24.74,24.79,24.73,24.79,124800.0,17.5729,17.6085,17.5658,17.6085,124800.0
2010-03-05 10:30:00,24.79,24.8,24.78,24.78,13300.0,17.6085,17.6156,17.6014,17.6014,13300.0
2010-03-05 10:35:00,24.79,24.79,24.76,24.78,19100.0,17.6085,17.6085,17.5872,17.6014,19100.0
2010-03-05 10:40:00,24.77,24.78,24.77,24.78,8000.0,17.5943,17.6014,17.5943,17.6014,8000.0
2010-03-05 10:45:00,24.78,24.81,24.77,24.8,33700.0,17.6014,17.6227,17.5943,17.6156,33700.0
2010-03-05 10:50:00,24.8,24.83,24.8,24.83,27500.0,17.6156,17.6369,17.6156,17.6369,27500.0
2010-03-05 10:55:00,24.83,24.85,24.81,24.84,34700.0,17.6369,17.6511,17.6227,17.644,34700.0
2010-03-05 11:00:00,24.84,24.88,24.84,24.87,27100.0,17.644,17.6724,17.644,17.6653,27100.0
2010-03-05 11:05:00,24.88,24.88,24.86,24.88,5700.0,17.6724,17.6724,17.6582,17.6724,5700.0
2010-03-05 11:10:00,24.89,24.91,24.89,24.91,20200.0,17.6795,17.6937,17.6795,17.6937,20200.0
2010-03-05 11:15:00,24.91,24.92,24.89,24.9,18700.0,17.6937,17.7008,17.6795,17.6866,18700.0
2010-03-05 11:20:00,24.91,24.92,24.89,24.92,19800.0,17.6937,17.7008,17.6795,17.7008,19800.0
2010-03-05 11:25:00,24.92,24.94,24.91,24.94,72100.0,17.7008,17.715,17.6937,17.715,72100.0
2010-03-05 11:30:00,24.94,24.94,24.92,24.92,9100.0,17.715,17.715,17.7008,17.7008,9100.0
2010-03-05 11:35:00,24.92,24.94,24.92,24.93,11600.0,17.7008,17.715,17.7008,17.7079,11600.0
2010-03-05 11:40:00,24.94,24.94,24.92,24.93,11000.0,17.715,17.715,17.7008,17.7079,11000.0
2010-03-05 11:45:00,24.92,24.93,24.92,24.93,5700.0,17.7008,17.7079,17.7008,17.7079,5700.0
2010-03-05 11:50:00,24.93,24.93,24.91,24.92,10900.0,17.7079,17.7079,17.6937,17.7008,10900.0
2010-03-05 11:55:00,24.92,24.92,24.9,24.92,8200.0,17.7008,17.7008,17.6866,17.7008,8200.0
2010-03-05 12:00:00,24.91,24.93,24.91,24.93,62900.0,17.6937,17.7079,17.6937,17.7079,62900.0
2010-03-05 12:05:00,24.93,24.94,24.93,24.93,5700.0,17.7079,17.715,17.7079,17.7079,5700.0
2010-03-05 12:10:00,24.94,24.94,24.93,24.93,3600.0,17.715,17.715,17.7079,17.7079,3600.0
2010-03-05 12:15:00,24.92,24.93,24.92,24.93,2000.0,17.7008,17.7079,17.7008,17.7079,2000.0
2010-03-05 12:20:00,24.93,24.95,24.92,24.95,4800.0,17.7079,17.7221,17.7008,17.7221,4800.0
2010-03-05 12:25:00,24.95,24.95,24.94,24.95,6800.0,17.7221,17.7221,17.715,17.7221,6800.0
2010-03-05 12:30:00,24.95,24.95,24.94,24.95,6000.0,17.7221,17.7221,17.715,17.7221,6000.0
2010-03-05 12:35:00,24.95,24.95,24.94,24.95,7400.0,17.7221,17.7221,17.715,17.7221,7400.0
2010-03-05 12:40:00,24.95,24.96,24.94,24.95,17000.0,17.7221,17.7292,17.715,17.7221,17000.0
2010-03-05 12:45:00,24.95,24.98,24.95,24.97,447600.0,17.7221,17.7434,17.7221,17.7363,447600.0
2010-03-05 12:50:00,24.98,24.99,24.97,24.98,79900.0,17.7434,17.7505,17.7363,17.7434,79900.0
2010-03-05 12:55:00,24.98,24.98,24.97,24.98,10000.0,17.7434,17.7434,17.7363,17.7434,10000.0
2010-03-05 13:00:00,24.98,24.99,24.98,24.99,13300.0,17.7434,17.7505,17.7434,17.7505,13300.0
2010-03-05 13:05:00,24.99,25.0,24.98,24.99,11700.0,17.7505,17.7576,17.7434,17.7505,11700.0
2010-03-05 13:10:00,25.0,25.01,24.98,25.01,46800.0,17.7576,17.7647,17.7434,17.7647,46800.0
2010-03-05 13:15:00,25.0,25.01,25.0,25.01,69200.0,17.7576,17.7647,17.7576,17.7647,69200.0
2010-03-05 13:20:00,25.01,25.01,24.99,25.0,7100.0,17.7647,17.7647,17.7505,17.7576,7100.0
2010-03-05 13:25:00,25.0,25.0,24.99,25.0,4400.0,17.7576,17.7576,17.7505,17.7576,4400.0
2010-03-05 13:30:00,24.99,25.0,24.99,25.0,7200.0,17.7505,17.7576,17.7505,17.7576,7200.0
2010-03-05 13:35:00,25.0,25.0,24.95,24.96,51200.0,17.7576,17.7576,17.7221,17.7292,51200.0
2010-03-05 13:40:00,24.95,24.95,24.92,24.94,40900.0,17.7221,17.7221,17.7008,17.715,40900.0
2010-03-05 13:45:00,24.95,24.97,24.95,24.97,19800.0,17.7221,17.7363,17.7221,17.7363,19800.0
2010-03-05 13:50:00,24.97,24.97,24.96,24.96,10900.0,17.7363,17.7363,17.7292,17.7292,10900.0
2010-03-05 13:55:00,24.95,24.96,24.94,24.95,14900.0,17.7221,17.7292,17.715,17.7221,14900.0
2010-03-05 14:00:00,24.96,24.96,24.95,24.96,4400.0,17.7292,17.7292,17.7221,17.7292,4400.0
2010-03-05 14:05:00,24.96,24.97,24.95,24.97,7600.0,17.7292,17.7363,17.7221,17.7363,7600.0
2010-03-05 14:10:00,24.96,24.97,24.94,24.95,7500.0,17.7292,17.7363,17.715,17.7221,7500.0
2010-03-05 14:15:00,24.95,24.96,24.94,24.95,10500.0,17.7221,17.7292,17.715,17.7221,10500.0
2010-03-05 14:20:00,24.95,24.96,24.94,24.96,21200.0,17.7221,17.7292,17.715,17.7292,21200.0
2010-03-05 14:25:00,24.96,25.0,24.95,25.0,151500.0,17.7292,17.7576,17.7221,17.7576,151500.0
2010-03-05 14:30:00,25.0,25.0,24.97,24.98,28100.0,17.7576,17.7576,17.7363,17.7434,28100.0
2010-03-05 14:35:00,24.98,25.02,24.98,25.02,33600.0,17.7434,17.7718,17.7434,17.7718,33600.0
2010-03-05 14:40:00,25.02,25.04,25.01,25.04,122500.0,17.7718,17.786,17.7647,17.786,122500.0
2010-03-05 14:45:00,25.04,25.06,25.03,25.06,27600.0,17.786,17.8002,17.7789,17.8002,27600.0
2010-03-05 14:50:00,25.05,25.06,25.02,25.03,16300.0,17.7931,17.8002,17.7718,17.7789,16300.0
2010-03-05 14:55:00,25.03,25.04,25.02,25.04,10000.0,17.7789,17.786,17.7718,17.786,10000.0
2010-03-05 15:00:00,25.04,25.1,25.04,25.09,58000.0,17.786,17.8287,17.786,17.8216,58000.0
2010-03-05 15:05:00,25.09,25.11,25.08,25.08,95900.0,17.8216,17.8358,17.8145,17.8145,95900.0
2010-03-05 15:10:00,25.08,25.09,25.07,25.08,11100.0,17.8145,17.8216,17.8073,17.8145,11100.0
2010-03-05 15:15:00,25.08,25.09,25.07,25.08,16700.0,17.8145,17.8216,17.8073,17.8145,16700.0
2010-03-05 15:20:00,25.09,25.09,25.08,25.09,17400.0,17.8216,17.8216,17.8145,17.8216,17400.0
2010-03-05 15:25:00,25.08,25.08,25.05,25.08,57200.0,17.8145,17.8145,17.7931,17.8145,57200.0
2010-03-05 15:30:00,25.08,25.09,25.05,25.09,50500.0,17.8145,17.8216,17.7931,17.8216,50500.0
2010-03-05 15:35:00,25.09,25.1,25.07,25.09,63200.0,17.8216,17.8287,17.8073,17.8216,63200.0
2010-03-05 15:40:00,25.1,25.1,25.07,25.09,125100.0,17.8287,17.8287,17.8073,17.8216,125100.0
2010-03-05 15:45:00,25.1,25.16,25.1,25.16,370400.0,17.8287,17.8713,17.8287,17.8713,370400.0
2010-03-05 15:50:00,25.16,25.18,25.15,25.16,293900.0,17.8713,17.8855,17.8642,17.8713,293900.0
2010-03-05 15:55:00,25.16,25.2,25.15,25.15,678800.0,17.8713,17.8997,17.8642,17.8642,678800.0
2010-03-08 09:30:00,25.24,25.24,25.1,25.12,52900.0,17.9281,17.9281,17.8287,17.8429,52900.0
2010-03-08 09:35:00,25.12,25.21,25.11,25.17,67300.0,17.8429,17.9068,17.8358,17.8784,67300.0
2010-03-08 09:40:00,25.18,25.22,25.16,25.2,60800.0,17.8855,17.9139,17.8713,17.8997,60800.0
2010-03-08 09:45:00,25.2,25.2,25.11,25.13,44400.0,17.8997,17.8997,17.8358,17.85,44400.0
2010-03-08 09:50:00,25.12,25.13,25.11,25.11,92800.0,17.8429,17.85,17.8358,17.8358,92800.0
2010-03-08 09:55:00,25.11,25.12,25.04,25.04,15800.0,17.8358,17.8429,17.786,17.786,15800.0
2010-03-08 10:00:00,25.05,25.06,25.02,25.04,42900.0,17.7931,17.8002,17.7718,17.786,42900.0
2010-03-08 10:05:00,25.05,25.07,25.04,25.05,27700.0,17.7931,17.8073,17.786,17.7931,27700.0
2010-03-08 10:10:00,25.05,25.14,25.05,25.14,77100.0,17.7931,17.8571,17.7931,17.8571,77100.0
2010-03-08 10:15:00,25.14,25.18,25.14,25.18,13600.0,17.8571,17.8855,17.8571,17.8855,13600.0
2010-03-08 10:20:00,25.17,25.18,25.15,25.17,14300.0,17.8784,17.8855,17.8642,17.8784,14300.0
2010-03-08 10:25:00,25.16,25.17,25.16,25.16,8000.0,17.8713,17.8784,17.8713,17.8713,8000.0
2010-03-08 10:30:00,25.17,25.17,25.1,25.1,17200.0,17.8784,17.8784,17.8287,17.8287,17200.0
2010-03-08 10:35:00,25.11,25.11,25.1,25.1,5200.0,17.8358,17.8358,17.8287,17.8287,5200.0
2010-03-08 10:40:00,25.1,25.12,25.1,25.11,3600.0,17.8287,17.8429,17.8287,17.8358,3600.0
2010-03-08 10:45:00,25.1,25.13,25.1,25.12,22300.0,17.8287,17.85,17.8287,17.8429,22300.0
2010-03-08 10:50:00,25.12,25.14,25.11,25.14,58900.0,17.8429,17.8571,17.8358,17.8571,58900.0
2010-03-08 10:55:00,25.14,25.16,25.14,25.14,13100.0,17.8571,17.8713,17.8571,17.8571,13100.0
2010-03-08 11:00:00,25.15,25.16,25.14,25.15,4400.0,17.8642,17.8713,17.8571,17.8642,4400.0
2010-03-08 11:05:00,25.15,25.16,25.15,25.16,6900.0,17.8642,17.8713,17.8642,17.8713,6900.0
2010-03-08 11:10:00,25.15,25.26,25.15,25.24,234400.0,17.8642,17.9423,17.8642,17.9281,234400.0
2010-03-08 11:15:00,25.24,25.24,25.19,25.19,38600.0,17.9281,17.9281,17.8926,17.8926,38600.0
2010-03-08 11:20:00,25.2,25.2,25.17,25.19,14700.0,17.8997,17.8997,17.8784,17.8926,14700.0
2010-03-08 11:25:00,25.19,25.19,25.16,25.16,6600.0,17.8926,17.8926,17.8713,17.8713,6600.0
2010-03-08 11:30:00,25.15,25.15,25.12,25.13,4200.0,17.8642,17.8642,17.8429,17.85,4200.0
2010-03-08 11:35:00,25.13,25.13,25.12,25.12,3300.0,17.85,17.85,17.8429,17.8429,3300.0
2010-03-08 11:40:00,25.13,25.13,25.12,25.13,4700.0,17.85,17.85,17.8429,17.85,4700.0
2010-03-08 11:45:00,25.13,25.13,25.1,25.11,4600.0,17.85,17.85,17.8287,17.8358,4600.0
2010-03-08 11:50:00,25.11,25.12,25.1,25.11,2500.0,17.8358,17.8429,17.8287,17.8358,2500.0
2010-03-08 11:55:00,25.12,25.13,25.11,25.12,7200.0,17.8429,17.85,17.8358,17.8429,7200.0
2010-03-08 12:00:00,25.11,25.11,25.09,25.09,3200.0,17.8358,17.8358,17.8216,17.8216,3200.0
2010-03-08 12:05:00,25.1,25.11,25.1,25.11,7600.0,17.8287,17.8358,17.8287,17.8358,7600.0
2010-03-08 12:10:00,25.11,25.11,25.1,25.1,3100.0,17.8358,17.8358,17.8287,17.8287,3100.0
2010-03-08 12:15:00,25.11,25.11,25.1,25.1,2800.0,17.8358,17.8358,17.8287,17.8287,2800.0
2010-03-08 12:20:00,25.1,25.12,25.1,25.11,5000.0,17.8287,17.8429,17.8287,17.8358,5000.0
2010-03-08 12:25:00,25.11,25.13,25.11,25.12,4200.0,17.8358,17.85,17.8358,17.8429,4200.0
2010-03-08 12:30:00,25.12,25.12,25.11,25.11,1100.0,17.8429,17.8429,17.8358,17.8358,1100.0
2010-03-08 12:35:00,25.12,25.14,25.11,25.14,5100.0,17.8429,17.8571,17.8358,17.8571,5100.0
2010-03-08 12:40:00,25.14,25.14,25.11,25.11,2500.0,17.8571,17.8571,17.8358,17.8358,2500.0
2010-03-08 12:45:00,25.11,25.11,25.09,25.11,3300.0,17.8358,17.8358,17.8216,17.8358,3300.0
2010-03-08 12:50:00,25.11,25.14,25.11,25.13,2500.0,17.8358,17.8571,17.8358,17.85,2500.0
2010-03-08 12:55:00,25.13,25.14,25.12,25.13,7100.0,17.85,17.8571,17.8429,17.85,7100.0
2010-03-08 13:00:00,25.13,25.17,25.13,25.16,2900.0,17.85,17.8784,17.85,17.8713,2900.0
2010-03-08 13:05:00,25.16,25.17,25.16,25.17,1300.0,17.8713,17.8784,17.8713,17.8784,1300.0
2010-03-08 13:10:00,25.18,25.18,25.18,25.18,2500.0,17.8855,17.8855,17.8855,17.8855,2500.0
2010-03-08 13:15:00,25.18,25.18,25.18,25.18,2800.0,17.8855,17.8855,17.8855,17.8855,2800.0
2010-03-08 13:20:00,25.19,25.19,25.18,25.19,500.0,17.8926,17.8926,17.8855,17.8926,500.0
2010-03-08 13:25:00,25.19,25.19,25.18,25.19,7300.0,17.8926,17.8926,17.8855,17.8926,7300.0
2010-03-08 13:30:00,25.18,25.19,25.18,25.19,22300.0,17.8855,17.8926,17.8855,17.8926,22300.0
2010-03-08 13:35:00,25.19,25.22,25.18,25.21,3200.0,17.8926,17.9139,17.8855,17.9068,3200.0
2010-03-08 13:40:00,25.2,25.21,25.19,25.2,2400.0,17.8997,17.9068,17.8926,17.8997,2400.0
2010-03-08 13:45:00,25.2,25.2,25.2,25.2,900.0,17.8997,17.8997,17.8997,17.8997,900.0
2010-03-08 13:50:00,25.2,25.2,25.19,25.2,1400.0,17.8997,17.8997,17.8926,17.8997,1400.0
2010-03-08 13:55:00,25.2,25.2,25.19,25.2,800.0,17.8997,17.8997,17.8926,17.8997,800.0
2010-03-08 14:00:00,25.2,25.21,25.19,25.21,8600.0,17.8997,17.9068,17.8926,17.9068,8600.0
2010-03-08 14:05:00,25.21,25.22,25.2,25.21,28400.0,17.9068,17.9139,17.8997,17.9068,28400.0
2010-03-08 14:10:00,25.21,25.22,25.21,25.22,6700.0,17.9068,17.9139,17.9068,17.9139,6700.0
2010-03-08 14:15:00,25.22,25.22,25.21,25.21,1900.0,17.9139,17.9139,17.9068,17.9068,1900.0
2010-03-08 14:20:00,25.21,25.22,25.19,25.2,5100.0,17.9068,17.9139,17.8926,17.8997,5100.0
2010-03-08 14:25:00,25.2,25.21,25.2,25.21,2800.0,17.8997,17.9068,17.8997,17.9068,2800.0
2010-03-08 14:30:00,25.21,25.22,25.21,25.22,2800.0,17.9068,17.9139,17.9068,17.9139,2800.0
2010-03-08 14:35:00,25.22,25.22,25.21,25.22,2700.0,17.9139,17.9139,17.9068,17.9139,2700.0
2010-03-08 14:40:00,25.22,25.22,25.21,25.22,1200.0,17.9139,17.9139,17.9068,17.9139,1200.0
2010-03-08 14:45:00,25.22,25.22,25.21,25.21,5200.0,17.9139,17.9139,17.9068,17.9068,5200.0
2010-03-08 14:50:00,25.21,25.21,25.2,25.21,8700.0,17.9068,17.9068,17.8997,17.9068,8700.0
2010-03-08 14:55:00,25.21,25.21,25.18,25.19,4200.0,17.9068,17.9068,17.8855,17.8926,4200.0
2010-03-08 15:00:00,25.19,25.19,25.19,25.19,2100.0,17.8926,17.8926,17.8926,17.8926,2100.0
2010-03-08 15:05:00,25.19,25.19,25.18,25.18,4600.0,17.8926,17.8926,17.8855,17.8855,4600.0
2010-03-08 15:10:00,25.17,25.17,25.15,25.15,117800.0,17.8784,17.8784,17.8642,17.8642,117800.0
2010-03-08 15:15:00,25.14,25.17,25.14,25.16,70700.0,17.8571,17.8784,17.8571,17.8713,70700.0
2010-03-08 15:20:00,25.16,25.17,25.16,25.16,2200.0,17.8713,17.8784,17.8713,17.8713,2200.0
2010-03-08 15:25:00,25.16,25.16,25.13,25.14,4300.0,17.8713,17.8713,17.85,17.8571,4300.0
2010-03-08 15:30:00,25.14,25.14,25.12,25.12,9700.0,17.8571,17.8571,17.8429,17.8429,9700.0
2010-03-08 15:35:00,25.12,25.13,25.11,25.12,61500.0,17.8429,17.85,17.8358,17.8429,61500.0
2010-03-08 15:40:00,25.12,25.13,25.11,25.12,17200.0,17.8429,17.85,17.8358,17.8429,17200.0
2010-03-08 15:45:00,25.11,25.13,25.11,25.12,27200.0,17.8358,17.85,17.8358,17.8429,27200.0
2010-03-08 15:50:00,25.12,25.14,25.11,25.13,258000.0,17.8429,17.8571,17.8358,17.85,258000.0
2010-03-08 15:55:00,25.14,25.14,25.08,25.08,320400.0,17.8571,17.8571,17.8145,17.8145,320400.0
2010-03-09 09:30:00,24.99,25.06,24.95,24.95,73500.0,17.7505,17.8002,17.7221,17.7221,73500.0
2010-03-09 09:35:00,24.95,24.96,24.9,24.9,63200.0,17.7221,17.7292,17.6866,17.6866,63200.0
2010-03-09 09:40:00,24.9,24.91,24.88,24.88,68400.0,17.6866,17.6937,17.6724,17.6724,68400.0
2010-03-09 09:45:00,24.88,24.91,24.88,24.9,78800.0,17.6724,17.6937,17.6724,17.6866,78800.0
2010-03-09 09:50:00,24.9,24.91,24.87,24.87,49700.0,17.6866,17.6937,17.6653,17.6653,49700.0
2010-03-09 09:55:00,24.87,24.89,24.86,24.87,64800.0,17.6653,17.6795,17.6582,17.6653,64800.0
2010-03-09 10:00:00,24.87,24.92,24.87,24.92,33700.0,17.6653,17.7008,17.6653,17.7008,33700.0
2010-03-09 10:05:00,24.92,24.92,24.9,24.9,34000.0,17.7008,17.7008,17.6866,17.6866,34000.0
2010-03-09 10:10:00,24.9,24.92,24.9,24.92,40900.0,17.6866,17.7008,17.6866,17.7008,40900.0
2010-03-09 10:15:00,24.93,24.96,24.92,24.95,28300.0,17.7079,17.7292,17.7008,17.7221,28300.0
2010-03-09 10:20:00,24.95,24.96,24.94,24.94,28300.0,17.7221,17.7292,17.715,17.715,28300.0
2010-03-09 10:25:00,24.94,24.95,24.92,24.93,29200.0,17.715,17.7221,17.7008,17.7079,29200.0
2010-03-09 10:30:00,24.92,24.93,24.92,24.93,4900.0,17.7008,17.7079,17.7008,17.7079,4900.0
2010-03-09 10:35:00,24.93,24.97,24.93,24.97,11400.0,17.7079,17.7363,17.7079,17.7363,11400.0
2010-03-09 10:40:00,24.97,25.01,24.97,25.0,57100.0,17.7363,17.7647,17.7363,17.7576,57100.0
2010-03-09 10:45:00,25.01,25.01,25.0,25.01,7000.0,17.7647,17.7647,17.7576,17.7647,7000.0
2010-03-09 10:50:00,25.0,25.02,25.0,25.02,7400.0,17.7576,17.7718,17.7576,17.7718,7400.0
2010-03-09 10:55:00,25.01,25.03,25.01,25.02,19500.0,17.7647,17.7789,17.7647,17.7718,19500.0
2010-03-09 11:00:00,25.01,25.02,24.99,25.0,13100.0,17.7647,17.7718,17.7505,17.7576,13100.0
2010-03-09 11:05:00,25.0,25.01,24.98,24.98,18800.0,17.7576,17.7647,17.7434,17.7434,18800.0
2010-03-09 11:10:00,24.98,25.0,24.98,25.0,6700.0,17.7434,17.7576,17.7434,17.7576,6700.0
2010-03-09 11:15:00,25.0,25.0,24.99,25.0,4300.0,17.7576,17.7576,17.7505,17.7576,4300.0
2010-03-09 11:20:00,25.0,25.02,25.0,25.02,73500.0,17.7576,17.7718,17.7576,17.7718,73500.0
2010-03-09 11:25:00,25.01,25.02,25.0,25.01,43900.0,17.7647,17.7718,17.7576,17.7647,43900.0
2010-03-09 11:30:00,25.01,25.04,25.0,25.04,13500.0,17.7647,17.786,17.7576,17.786,13500.0
2010-03-09 11:35:00,25.04,25.08,25.03,25.06,14400.0,17.786,17.8145,17.7789,17.8002,14400.0
2010-03-09 11:40:00,25.05,25.07,25.05,25.06,3300.0,17.7931,17.8073,17.7931,17.8002,3300.0
2010-03-09 11:45:00,25.06,25.07,25.05,25.07,18400.0,17.8002,17.8073,17.7931,17.8073,18400.0
2010-03-09 11:50:00,25.06,25.1,25.06,25.1,5400.0,17.8002,17.8287,17.8002,17.8287,5400.0
2010-03-09 11:55:00,25.1,25.11,25.09,25.11,6000.0,17.8287,17.8358,17.8216,17.8358,6000.0
2010-03-09 12:00:00,25.1,25.11,25.1,25.11,7000.0,17.8287,17.8358,17.8287,17.8358,7000.0
2010-03-09 12:05:00,25.11,25.12,25.1,25.11,21100.0,17.8358,17.8429,17.8287,17.8358,21100.0
2010-03-09 12:10:00,25.12,25.16,25.11,25.16,4400.0,17.8429,17.8713,17.8358,17.8713,4400.0
2010-03-09 12:15:00,25.16,25.19,25.16,25.19,9000.0,17.8713,17.8926,17.8713,17.8926,9000.0
2010-03-09 12:20:00,25.2,25.2,25.19,25.19,9100.0,17.8997,17.8997,17.8926,17.8926,9100.0
2010-03-09 12:25:00,25.19,25.2,25.19,25.19,3000.0,17.8926,17.8997,17.8926,17.8926,3000.0
2010-03-09 12:30:00,25.19,25.19,25.17,25.18,7400.0,17.8926,17.8926,17.8784,17.8855,7400.0
2010-03-09 12:35:00,25.18,25.18,25.17,25.18,3500.0,17.8855,17.8855,17.8784,17.8855,3500.0
2010-03-09 12:40:00,25.19,25.19,25.17,25.17,12400.0,17.8926,17.8926,17.8784,17.8784,12400.0
2010-03-09 12:45:00,25.16,25.17,25.15,25.17,21400.0,17.8713,17.8784,17.8642,17.8784,21400.0
2010-03-09 12:50:00,25.17,25.18,25.17,25.18,2500.0,17.8784,17.8855,17.8784,17.8855,2500.0
2010-03-09 12:55:00,25.19,25.2,25.17,25.2,32400.0,17.8926,17.8997,17.8784,17.8997,32400.0
2010-03-09 13:00:00,25.2,25.21,25.18,25.18,26300.0,17.8997,17.9068,17.8855,17.8855,26300.0
2010-03-09 13:05:00,25.18,25.19,25.17,25.19,3100.0,17.8855,17.8926,17.8784,17.8926,3100.0
2010-03-09 13:10:00,25.19,25.21,25.17,25.2,1300.0,17.8926,17.9068,17.8784,17.8997,1300.0
2010-03-09 13:15:00,25.21,25.21,25.2,25.21,26700.0,17.9068,17.9068,17.8997,17.9068,26700.0
2010-03-09 13:20:00,25.21,25.21,25.2,25.2,2700.0,17.9068,17.9068,17.8997,17.8997,2700.0
2010-03-09 13:25:00,25.21,25.21,25.2,25.2,200.0,17.9068,17.9068,17.8997,17.8997,200.0
2010-03-09 13:30:00,25.21,25.22,25.21,25.22,4000.0,17.9068,17.9139,17.9068,17.9139,4000.0
2010-03-09 13:35:00,25.22,25.23,25.19,25.19,45300.0,17.9139,17.921,17.8926,17.8926,45300.0
2010-03-09 13:40:00,25.19,25.19,25.16,25.17,2800.0,17.8926,17.8926,17.8713,17.8784,2800.0
2010-03-09 13:45:00,25.17,25.17,25.15,25.16,2700.0,17.8784,17.8784,17.8642,17.8713,2700.0
2010-03-09 13:50:00,25.16,25.21,25.15,25.2,123900.0,17.8713,17.9068,17.8642,17.8997,123900.0
2010-03-09 13:55:00,25.21,25.21,25.19,25.2,8200.0,17.9068,17.9068,17.8926,17.8997,8200.0
2010-03-09 14:00:00,25.2,25.21,25.18,25.2,38800.0,17.8997,17.9068,17.8855,17.8997,38800.0
2010-03-09 14:05:00,25.21,25.21,25.19,25.19,7900.0,17.9068,17.9068,17.8926,17.8926,7900.0
2010-03-09 14:10:00,25.2,25.21,25.19,25.19,33900.0,17.8997,17.9068,17.8926,17.8926,33900.0
2010-03-09 14:15:00,25.19,25.21,25.19,25.21,3800.0,17.8926,17.9068,17.8926,17.9068,3800.0
2010-03-09 14:20:00,25.21,25.21,25.2,25.21,2500.0,17.9068,17.9068,17.8997,17.9068,2500.0
2010-03-09 14:25:00,25.22,25.23,25.21,25.23,53000.0,17.9139,17.921,17.9068,17.921,53000.0
2010-03-09 14:30:00,25.23,25.23,25.21,25.21,22200.0,17.921,17.921,17.9068,17.9068,22200.0
2010-03-09 14:35:00,25.2,25.21,25.18,25.18,3900.0,17.8997,17.9068,17.8855,17.8855,3900.0
2010-03-09 14:40:00,25.18,25.19,25.17,25.17,18900.0,17.8855,17.8926,17.8784,17.8784,18900.0
2010-03-09 14:45:00,25.18,25.18,25.16,25.17,8400.0,17.8855,17.8855,17.8713,17.8784,8400.0
2010-03-09 14:50:00,25.17,25.17,25.09,25.09,25300.0,17.8784,17.8784,17.8216,17.8216,25300.0
2010-03-09 14:55:00,25.08,25.1,25.08,25.09,24200.0,17.8145,17.8287,17.8145,17.8216,24200.0
2010-03-09 15:00:00,25.08,25.11,25.08,25.11,23000.0,17.8145,17.8358,17.8145,17.8358,23000.0
2010-03-09 15:05:00,25.11,25.11,25.08,25.09,7600.0,17.8358,17.8358,17.8145,17.8216,7600.0
2010-03-09 15:10:00,25.09,25.09,25.04,25.04,11300.0,17.8216,17.8216,17.786,17.786,11300.0
2010-03-09 15:15:00,25.04,25.04,24.96,25.0,36400.0,17.786,17.786,17.7292,17.7576,36400.0
2010-03-09 15:20:00,25.01,25.03,24.98,24.98,15100.0,17.7647,17.7789,17.7434,17.7434,15100.0
2010-03-09 15:25:00,24.97,25.02,24.96,25.01,49500.0,17.7363,17.7718,17.7292,17.7647,49500.0
2010-03-09 15:30:00,25.01,25.02,25.0,25.02,5400.0,17.7647,17.7718,17.7576,17.7718,5400.0
2010-03-09 15:35:00,25.01,25.06,25.01,25.06,7600.0,17.7647,17.8002,17.7647,17.8002,7600.0
2010-03-09 15:40:00,25.07,25.12,25.06,25.09,22300.0,17.8073,17.8429,17.8002,17.8216,22300.0
2010-03-09 15:45:00,25.09,25.1,25.01,25.01,44100.0,17.8216,17.8287,17.7647,17.7647,44100.0
2010-03-09 15:50:00,25.03,25.1,25.03,25.05,147900.0,17.7789,17.8287,17.7789,17.7931,147900.0
2010-03-09 15:55:00,25.05,25.07,25.03,25.06,157600.0,17.7931,17.8073,17.7789,17.8002,157600.0
2010-03-10 09:30:00,25.17,25.17,25.06,25.15,41400.0,17.8784,17.8784,17.8002,17.8642,41400.0
2010-03-10 09:35:00,25.18,25.25,25.17,25.24,69800.0,17.8855,17.9352,17.8784,17.9281,69800.0
2010-03-10 09:40:00,25.24,25.29,25.23,25.29,46900.0,17.9281,17.9636,17.921,17.9636,46900.0
2010-03-10 09:45:00,25.28,25.3,25.28,25.3,24000.0,17.9565,17.9707,17.9565,17.9707,24000.0
2010-03-10 09:50:00,25.3,25.3,25.25,25.25,35600.0,17.9707,17.9707,17.9352,17.9352,35600.0
2010-03-10 09:55:00,25.25,25.25,25.19,25.2,67700.0,17.9352,17.9352,17.8926,17.8997,67700.0
2010-03-10 10:00:00,25.2,25.26,25.19,25.25,52800.0,17.8997,17.9423,17.8926,17.9352,52800.0
2010-03-10 10:05:00,25.24,25.31,25.24,25.31,25000.0,17.9281,17.9778,17.9281,17.9778,25000.0
2010-03-10 10:10:00,25.31,25.38,25.31,25.38,168900.0,17.9778,18.0275,17.9778,18.0275,168900.0
2010-03-10 10:15:00,25.37,25.38,25.3,25.3,175800.0,18.0204,18.0275,17.9707,17.9707,175800.0
2010-03-10 10:20:00,25.31,25.32,25.3,25.31,6600.0,17.9778,17.9849,17.9707,17.9778,6600.0
2010-03-10 10:25:00,25.31,25.36,25.31,25.35,13300.0,17.9778,18.0133,17.9778,18.0062,13300.0
2010-03-10 10:30:00,25.36,25.46,25.36,25.46,143000.0,18.0133,18.0844,18.0133,18.0844,143000.0
2010-03-10 10:35:00,25.45,25.47,25.44,25.46,39000.0,18.0773,18.0915,18.0702,18.0844,39000.0
2010-03-10 10:40:00,25.47,25.47,25.45,25.46,38000.0,18.0915,18.0915,18.0773,18.0844,38000.0
2010-03-10 10:45:00,25.46,25.47,25.45,25.47,25800.0,18.0844,18.0915,18.0773,18.0915,25800.0
2010-03-10 10:50:00,25.47,25.5,25.46,25.5,31700.0,18.0915,18.1128,18.0844,18.1128,31700.0
2010-03-10 10:55:00,25.5,25.5,25.47,25.48,33600.0,18.1128,18.1128,18.0915,18.0986,33600.0
2010-03-10 11:00:00,25.48,25.54,25.48,25.53,44900.0,18.0986,18.1412,18.0986,18.1341,44900.0
2010-03-10 11:05:00,25.54,25.57,25.52,25.57,88500.0,18.1412,18.1625,18.127,18.1625,88500.0
2010-03-10 11:10:00,25.57,25.59,25.56,25.59,52700.0,18.1625,18.1767,18.1554,18.1767,52700.0
2010-03-10 11:15:00,25.58,25.59,25.53,25.58,190100.0,18.1696,18.1767,18.1341,18.1696,190100.0
2010-03-10 11:20:00,25.58,25.58,25.56,25.57,30500.0,18.1696,18.1696,18.1554,18.1625,30500.0
2010-03-10 11:25:00,25.56,25.59,25.55,25.59,108200.0,18.1554,18.1767,18.1483,18.1767,108200.0
2010-03-10 11:30:00,25.59,25.62,25.58,25.62,50300.0,18.1767,18.198,18.1696,18.198,50300.0
2010-03-10 11:35:00,25.62,25.62,25.53,25.55,58000.0,18.198,18.198,18.1341,18.1483,58000.0
2010-03-10 11:40:00,25.54,25.55,25.5,25.51,33800.0,18.1412,18.1483,18.1128,18.1199,33800.0
2010-03-10 11:45:00,25.51,25.51,25.4,25.4,12900.0,18.1199,18.1199,18.0417,18.0417,12900.0
2010-03-10 11:50:00,25.4,25.4,25.38,25.4,14900.0,18.0417,18.0417,18.0275,18.0417,14900.0
2010-03-10 11:55:00,25.4,25.46,25.39,25.45,21900.0,18.0417,18.0844,18.0346,18.0773,21900.0
2010-03-10 12:00:00,25.45,25.45,25.43,25.44,5500.0,18.0773,18.0773,18.0631,18.0702,5500.0
2010-03-10 12:05:00,25.44,25.44,25.35,25.35,23500.0,18.0702,18.0702,18.0062,18.0062,23500.0
2010-03-10 12:10:00,25.34,25.34,25.28,25.3,14200.0,17.9991,17.9991,17.9565,17.9707,14200.0
2010-03-10 12:15:00,25.3,25.3,25.26,25.29,17400.0,17.9707,17.9707,17.9423,17.9636,17400.0
2010-03-10 12:20:00,25.3,25.3,25.28,25.28,10000.0,17.9707,17.9707,17.9565,17.9565,10000.0
2010-03-10 12:25:00,25.28,25.29,25.26,25.26,60400.0,17.9565,17.9636,17.9423,17.9423,60400.0
2010-03-10 12:30:00,25.26,25.26,25.21,25.22,35900.0,17.9423,17.9423,17.9068,17.9139,35900.0
2010-03-10 12:35:00,25.21,25.24,25.21,25.24,4200.0,17.9068,17.9281,17.9068,17.9281,4200.0
2010-03-10 12:40:00,25.25,25.25,25.24,25.25,2000.0,17.9352,17.9352,17.9281,17.9352,2000.0
2010-03-10 12:45:00,25.25,25.29,25.25,25.29,7800.0,17.9352,17.9636,17.9352,17.9636,7800.0
2010-03-10 12:50:00,25.29,25.32,25.28,25.32,15300.0,17.9636,17.9849,17.9565,17.9849,15300.0
2010-03-10 12:55:00,25.32,25.35,25.32,25.34,7700.0,17.9849,18.0062,17.9849,17.9991,7700.0
2010-03-10 13:00:00,25.34,25.34,25.31,25.31,12800.0,17.9991,17.9991,17.9778,17.9778,12800.0
2010-03-10 13:05:00,25.32,25.32,25.28,25.3,4800.0,17.9849,17.9849,17.9565,17.9707,4800.0
2010-03-10 13:10:00,25.31,25.31,25.28,25.31,4700.0,17.9778,17.9778,17.9565,17.9778,4700.0
2010-03-10 13:15:00,25.3,25.36,25.3,25.35,5300.0,17.9707,18.0133,17.9707,18.0062,5300.0
2010-03-10 13:20:00,25.34,25.34,25.33,25.34,1600.0,17.9991,17.9991,17.992,17.9991,1600.0
2010-03-10 13:25:00,25.34,25.35,25.33,25.33,2400.0,17.9991,18.0062,17.992,17.992,2400.0
2010-03-10 13:30:00,25.34,25.35,25.33,25.34,3600.0,17.9991,18.0062,17.992,17.9991,3600.0
2010-03-10 13:35:00,25.35,25.35,25.33,25.35,20100.0,18.0062,18.0062,17.992,18.0062,20100.0
2010-03-10 13:40:00,25.35,25.37,25.34,25.37,12300.0,18.0062,18.0204,17.9991,18.0204,12300.0
2010-03-10 13:45:00,25.38,25.38,25.36,25.36,3500.0,18.0275,18.0275,18.0133,18.0133,3500.0
2010-03-10 13:50:00,25.35,25.35,25.35,25.35,3400.0,18.0062,18.0062,18.0062,18.0062,3400.0
2010-03-10 13:55:00,25.34,25.35,25.33,25.33,5600.0,17.9991,18.0062,17.992,17.992,5600.0
2010-03-10 14:00:00,25.33,25.35,25.31,25.35,12500.0,17.992,18.0062,17.9778,18.0062,12500.0
2010-03-10 14:05:00,25.35,25.39,25.35,25.38,19500.0,18.0062,18.0346,18.0062,18.0275,19500.0
2010-03-10 14:10:00,25.38,25.44,25.37,25.44,145800.0,18.0275,18.0702,18.0204,18.0702,145800.0
2010-03-10 14:15:00,25.43,25.46,25.43,25.46,21400.0,18.0631,18.0844,18.0631,18.0844,21400.0
2010-03-10 14:20:00,25.46,25.46,25.44,25.44,10200.0,18.0844,18.0844,18.0702,18.0702,10200.0
2010-03-10 14:25:00,25.45,25.47,25.44,25.47,26800.0,18.0773,18.0915,18.0702,18.0915,26800.0
2010-03-10 14:30:00,25.47,25.48,25.46,25.47,20100.0,18.0915,18.0986,18.0844,18.0915,20100.0
2010-03-10 14:35:00,25.47,25.47,25.44,25.44,9600.0,18.0915,18.0915,18.0702,18.0702,9600.0
2010-03-10 14:40:00,25.45,25.46,25.44,25.44,7900.0,18.0773,18.0844,18.0702,18.0702,7900.0
2010-03-10 14:45:00,25.44,25.46,25.44,25.46,8500.0,18.0702,18.0844,18.0702,18.0844,8500.0
2010-03-10 14:50:00,25.45,25.45,25.41,25.43,8500.0,18.0773,18.0773,18.0489,18.0631,8500.0
2010-03-10 14:55:00,25.44,25.44,25.39,25.39,8500.0,18.0702,18.0702,18.0346,18.0346,8500.0
2010-03-10 15:00:00,25.39,25.41,25.39,25.4,19200.0,18.0346,18.0489,18.0346,18.0417,19200.0
2010-03-10 15:05:00,25.39,25.43,25.37,25.42,17700.0,18.0346,18.0631,18.0204,18.056,17700.0
2010-03-10 15:10:00,25.42,25.42,25.4,25.41,7000.0,18.056,18.056,18.0417,18.0489,7000.0
2010-03-10 15:15:00,25.41,25.43,25.41,25.42,6700.0,18.0489,18.0631,18.0489,18.056,6700.0
2010-03-10 15:20:00,25.41,25.43,25.41,25.42,9400.0,18.0489,18.0631,18.0489,18.056,9400.0
2010-03-10 15:25:00,25.42,25.42,25.35,25.35,15800.0,18.056,18.056,18.0062,18.0062,15800.0
2010-03-10 15:30:00,25.35,25.37,25.31,25.36,19700.0,18.0062,18.0204,17.9778,18.0133,19700.0
2010-03-10 15:35:00,25.37,25.38,25.34,25.38,32200.0,18.0204,18.0275,17.9991,18.0275,32200.0
2010-03-10 15:40:00,25.38,25.41,25.37,25.41,73700.0,18.0275,18.0489,18.0204,18.0489,73700.0
2010-03-10 15:45:00,25.41,25.46,25.41,25.46,238100.0,18.0489,18.0844,18.0489,18.0844,238100.0
2010-03-10 15:50:00,25.46,25.51,25.45,25.5,502400.0,18.0844,18.1199,18.0773,18.1128,502400.0
2010-03-10 15:55:00,25.51,25.52,25.49,25.5,339300.0,18.1199,18.127,18.1057,18.1128,339300.0
2010-03-11 09:30:00,25.47,25.47,25.39,25.43,11300.0,18.0915,18.0915,18.0346,18.0631,11300.0
2010-03-11 09:35:00,25.43,25.51,25.41,25.5,64600.0,18.0631,18.1199,18.0489,18.1128,64600.0
2010-03-11 09:40:00,25.49,25.52,25.47,25.48,25000.0,18.1057,18.127,18.0915,18.0986,25000.0
2010-03-11 09:45:00,25.49,25.53,25.45,25.45,137800.0,18.1057,18.1341,18.0773,18.0773,137800.0
2010-03-11 09:50:00,25.45,25.45,25.39,25.44,27700.0,18.0773,18.0773,18.0346,18.0702,27700.0
2010-03-11 09:55:00,25.44,25.47,25.43,25.45,26000.0,18.0702,18.0915,18.0631,18.0773,26000.0
2010-03-11 10:00:00,25.45,25.51,25.44,25.49,23300.0,18.0773,18.1199,18.0702,18.1057,23300.0
2010-03-11 10:05:00,25.5,25.51,25.48,25.49,19400.0,18.1128,18.1199,18.0986,18.1057,19400.0
2010-03-11 10:10:00,25.49,25.49,25.43,25.44,15700.0,18.1057,18.1057,18.0631,18.0702,15700.0
2010-03-11 10:15:00,25.45,25.5,25.43,25.5,66900.0,18.0773,18.1128,18.0631,18.1128,66900.0
2010-03-11 10:20:00,25.5,25.53,25.49,25.52,28700.0,18.1128,18.1341,18.1057,18.127,28700.0
2010-03-11 10:25:00,25.52,25.55,25.52,25.55,98400.0,18.127,18.1483,18.127,18.1483,98400.0
2010-03-11 10:30:00,25.55,25.57,25.53,25.54,85200.0,18.1483,18.1625,18.1341,18.1412,85200.0
2010-03-11 10:35:00,25.55,25.56,25.53,25.56,42000.0,18.1483,18.1554,18.1341,18.1554,42000.0
2010-03-11 10:40:00,25.56,25.59,25.56,25.57,6900.0,18.1554,18.1767,18.1554,18.1625,6900.0
2010-03-11 10:45:00,25.57,25.59,25.57,25.59,15100.0,18.1625,18.1767,18.1625,18.1767,15100.0
2010-03-11 10:50:00,25.59,25.67,25.58,25.66,65700.0,18.1767,18.2335,18.1696,18.2264,65700.0
2010-03-11 10:55:00,25.66,25.69,25.66,25.67,405900.0,18.2264,18.2477,18.2264,18.2335,405900.0
2010-03-11 11:00:00,25.67,25.68,25.63,25.63,49400.0,18.2335,18.2406,18.2051,18.2051,49400.0
2010-03-11 11:05:00,25.63,25.64,25.61,25.63,32700.0,18.2051,18.2122,18.1909,18.2051,32700.0
2010-03-11 11:10:00,25.62,25.62,25.6,25.61,54500.0,18.198,18.198,18.1838,18.1909,54500.0
2010-03-11 11:15:00,25.61,25.63,25.6,25.61,28100.0,18.1909,18.2051,18.1838,18.1909,28100.0
2010-03-11 11:20:00,25.61,25.62,25.59,25.6,24300.0,18.1909,18.198,18.1767,18.1838,24300.0
2010-03-11 11:25:00,25.6,25.61,25.6,25.6,31000.0,18.1838,18.1909,18.1838,18.1838,31000.0
2010-03-11 11:30:00,25.6,25.6,25.55,25.56,111100.0,18.1838,18.1838,18.1483,18.1554,111100.0
2010-03-11 11:35:00,25.55,25.56,25.55,25.55,20900.0,18.1483,18.1554,18.1483,18.1483,20900.0
2010-03-11 11:40:00,25.55,25.57,25.54,25.57,36300.0,18.1483,18.1625,18.1412,18.1625,36300.0
2010-03-11 11:45:00,25.56,25.61,25.56,25.61,13300.0,18.1554,18.1909,18.1554,18.1909,13300.0
2010-03-11 11:50:00,25.62,25.63,25.6,25.61,11900.0,18.198,18.2051,18.1838,18.1909,11900.0
2010-03-11 11:55:00,25.61,25.61,25.6,25.61,3900.0,18.1909,18.1909,18.1838,18.1909,3900.0
2010-03-11 12:00:00,25.61,25.63,25.61,25.62,29000.0,18.1909,18.2051,18.1909,18.198,29000.0
2010-03-11 12:05:00,25.62,25.62,25.6,25.6,15000.0,18.198,18.198,18.1838,18.1838,15000.0
2010-03-11 12:10:00,25.61,25.62,25.57,25.58,25100.0,18.1909,18.198,18.1625,18.1696,25100.0
2010-03-11 12:15:00,25.57,25.58,25.54,25.55,36500.0,18.1625,18.1696,18.1412,18.1483,36500.0
2010-03-11 12:20:00,25.55,25.56,25.54,25.56,11000.0,18.1483,18.1554,18.1412,18.1554,11000.0
2010-03-11 12:25:00,25.55,25.56,25.55,25.56,10900.0,18.1483,18.1554,18.1483,18.1554,10900.0
2010-03-11 12:30:00,25.57,25.58,25.56,25.57,18400.0,18.1625,18.1696,18.1554,18.1625,18400.0
2010-03-11 12:35:00,25.57,25.6,25.57,25.59,3200.0,18.1625,18.1838,18.1625,18.1767,3200.0
2010-03-11 12:40:00,25.58,25.6,25.58,25.6,4400.0,18.1696,18.1838,18.1696,18.1838,4400.0
2010-03-11 12:45:00,25.6,25.6,25.59,25.59,4600.0,18.1838,18.1838,18.1767,18.1767,4600.0
2010-03-11 12:50:00,25.59,25.6,25.58,25.6,24900.0,18.1767,18.1838,18.1696,18.1838,24900.0
2010-03-11 12:55:00,25.59,25.62,25.59,25.62,27400.0,18.1767,18.198,18.1767,18.198,27400.0
2010-03-11 13:00:00,25.62,25.63,25.61,25.63,81900.0,18.198,18.2051,18.1909,18.2051,81900.0
2010-03-11 13:05:00,25.63,25.67,25.62,25.67,36900.0,18.2051,18.2335,18.198,18.2335,36900.0
2010-03-11 13:10:00,25.67,25.7,25.67,25.69,40700.0,18.2335,18.2548,18.2335,18.2477,40700.0
2010-03-11 13:15:00,25.69,25.7,25.69,25.69,17500.0,18.2477,18.2548,18.2477,18.2477,17500.0
2010-03-11 13:20:00,25.68,25.69,25.67,25.68,9200.0,18.2406,18.2477,18.2335,18.2406,9200.0
2010-03-11 13:25:00,25.68,25.69,25.67,25.68,20800.0,18.2406,18.2477,18.2335,18.2406,20800.0
2010-03-11 13:30:00,25.68,25.69,25.67,25.69,8500.0,18.2406,18.2477,18.2335,18.2477,8500.0
2010-03-11 13:35:00,25.68,25.69,25.68,25.68,2700.0,18.2406,18.2477,18.2406,18.2406,2700.0
2010-03-11 13:40:00,25.69,25.69,25.64,25.65,92500.0,18.2477,18.2477,18.2122,18.2193,92500.0
2010-03-11 13:45:00,25.65,25.68,25.65,25.67,15000.0,18.2193,18.2406,18.2193,18.2335,15000.0
2010-03-11 13:50:00,25.67,25.67,25.64,25.65,21100.0,18.2335,18.2335,18.2122,18.2193,21100.0
2010-03-11 13:55:00,25.65,25.65,25.61,25.61,16500.0,18.2193,18.2193,18.1909,18.1909,16500.0
2010-03-11 14:00:00,25.61,25.61,25.58,25.59,28400.0,18.1909,18.1909,18.1696,18.1767,28400.0
2010-03-11 14:05:00,25.58,25.61,25.58,25.6,69600.0,18.1696,18.1909,18.1696,18.1838,69600.0
2010-03-11 14:10:00,25.6,25.62,25.59,25.61,95600.0,18.1838,18.198,18.1767,18.1909,95600.0
2010-03-11 14:15:00,25.6,25.6,25.58,25.6,10300.0,18.1838,18.1838,18.1696,18.1838,10300.0
2010-03-11 14:20:00,25.6,25.61,25.59,25.6,24500.0,18.1838,18.1909,18.1767,18.1838,24500.0
2010-03-11 14:25:00,25.6,25.6,25.58,25.59,33000.0,18.1838,18.1838,18.1696,18.1767,33000.0
2010-03-11 14:30:00,25.59,25.6,25.58,25.59,21200.0,18.1767,18.1838,18.1696,18.1767,21200.0
2010-03-11 14:35:00,25.59,25.63,25.59,25.62,14900.0,18.1767,18.2051,18.1767,18.198,14900.0
2010-03-11 14:40:00,25.61,25.63,25.61,25.63,5400.0,18.1909,18.2051,18.1909,18.2051,5400.0
2010-03-11 14:45:00,25.63,25.63,25.62,25.62,5500.0,18.2051,18.2051,18.198,18.198,5500.0
2010-03-11 14:50:00,25.62,25.64,25.62,25.64,10500.0,18.198,18.2122,18.198,18.2122,10500.0
2010-03-11 14:55:00,25.63,25.64,25.63,25.64,10200.0,18.2051,18.2122,18.2051,18.2122,10200.0
2010-03-11 15:00:00,25.64,25.67,25.63,25.67,7600.0,18.2122,18.2335,18.2051,18.2335,7600.0
2010-03-11 15:05:00,25.68,25.73,25.67,25.71,23700.0,18.2406,18.2761,18.2335,18.2619,23700.0
2010-03-11 15:10:00,25.71,25.71,25.68,25.68,6200.0,18.2619,18.2619,18.2406,18.2406,6200.0
2010-03-11 15:15:00,25.69,25.73,25.69,25.71,18500.0,18.2477,18.2761,18.2477,18.2619,18500.0
2010-03-11 15:20:00,25.72,25.72,25.67,25.67,15400.0,18.269,18.269,18.2335,18.2335,15400.0
2010-03-11 15:25:00,25.68,25.69,25.66,25.69,13000.0,18.2406,18.2477,18.2264,18.2477,13000.0
2010-03-11 15:30:00,25.68,25.77,25.67,25.77,233300.0,18.2406,18.3046,18.2335,18.3046,233300.0
2010-03-11 15:35:00,25.76,25.77,25.75,25.76,66900.0,18.2975,18.3046,18.2904,18.2975,66900.0
2010-03-11 15:40:00,25.76,25.79,25.76,25.79,59500.0,18.2975,18.3188,18.2975,18.3188,59500.0
2010-03-11 15:45:00,25.79,25.8,25.78,25.8,104600.0,18.3188,18.3259,18.3117,18.3259,104600.0
2010-03-11 15:50:00,25.8,25.84,25.79,25.83,95300.0,18.3259,18.3543,18.3188,18.3472,95300.0
2010-03-11 15:55:00,25.84,25.84,25.81,25.82,301700.0,18.3543,18.3543,18.333,18.3401,301700.0
2010-03-12 09:30:00,26.07,26.07,25.85,25.85,47000.0,18.5177,18.5177,18.3614,18.3614,47000.0
2010-03-12 09:35:00,25.85,25.9,25.82,25.83,36600.0,18.3614,18.3969,18.3401,18.3472,36600.0
2010-03-12 09:40:00,25.81,25.85,25.8,25.84,23600.0,18.333,18.3614,18.3259,18.3543,23600.0
2010-03-12 09:45:00,25.84,25.86,25.81,25.85,58100.0,18.3543,18.3685,18.333,18.3614,58100.0
2010-03-12 09:50:00,25.85,25.89,25.85,25.85,67800.0,18.3614,18.3898,18.3614,18.3614,67800.0
2010-03-12 09:55:00,25.85,25.9,25.82,25.9,125300.0,18.3614,18.3969,18.3401,18.3969,125300.0
2010-03-12 10:00:00,25.9,25.9,25.78,25.79,29900.0,18.3969,18.3969,18.3117,18.3188,29900.0
2010-03-12 10:05:00,25.79,25.8,25.73,25.75,18300.0,18.3188,18.3259,18.2761,18.2904,18300.0
2010-03-12 10:10:00,25.76,25.79,25.74,25.74,23500.0,18.2975,18.3188,18.2833,18.2833,23500.0
2010-03-12 10:15:00,25.74,25.74,25.67,25.67,29000.0,18.2833,18.2833,18.2335,18.2335,29000.0
2010-03-12 10:20:00,25.66,25.72,25.66,25.72,127600.0,18.2264,18.269,18.2264,18.269,127600.0
2010-03-12 10:25:00,25.72,25.74,25.72,25.74,10800.0,18.269,18.2833,18.269,18.2833,10800.0
2010-03-12 10:30:00,25.74,25.74,25.69,25.7,77000.0,18.2833,18.2833,18.2477,18.2548,77000.0
2010-03-12 10:35:00,25.7,25.8,25.7,25.8,133900.0,18.2548,18.3259,18.2548,18.3259,133900.0
2010-03-12 10:40:00,25.8,25.81,25.76,25.77,140300.0,18.3259,18.333,18.2975,18.3046,140300.0
2010-03-12 10:45:00,25.77,25.78,25.74,25.74,347900.0,18.3046,18.3117,18.2833,18.2833,347900.0
2010-03-12 10:50:00,25.74,25.78,25.74,25.77,36200.0,18.2833,18.3117,18.2833,18.3046,36200.0
2010-03-12 10:55:00,25.78,25.81,25.78,25.81,21900.0,18.3117,18.333,18.3117,18.333,21900.0
2010-03-12 11:00:00,25.79,25.8,25.76,25.78,54800.0,18.3188,18.3259,18.2975,18.3117,54800.0
2010-03-12 11:05:00,25.78,25.81,25.78,25.8,33900.0,18.3117,18.333,18.3117,18.3259,33900.0
2010-03-12 11:10:00,25.81,25.81,25.8,25.8,18300.0,18.333,18.333,18.3259,18.3259,18300.0
2010-03-12 11:15:00,25.81,25.84,25.81,25.81,27800.0,18.333,18.3543,18.333,18.333,27800.0
2010-03-12 11:20:00,25.83,25.85,25.82,25.85,4300.0,18.3472,18.3614,18.3401,18.3614,4300.0
2010-03-12 11:25:00,25.85,25.85,25.8,25.81,114500.0,18.3614,18.3614,18.3259,18.333,114500.0
2010-03-12 11:30:00,25.81,25.81,25.79,25.8,9100.0,18.333,18.333,18.3188,18.3259,9100.0
2010-03-12 11:35:00,25.8,25.81,25.79,25.8,18300.0,18.3259,18.333,18.3188,18.3259,18300.0
2010-03-12 11:40:00,25.79,25.8,25.77,25.78,275000.0,18.3188,18.3259,18.3046,18.3117,275000.0
2010-03-12 11:45:00,25.78,25.78,25.76,25.76,56800.0,18.3117,18.3117,18.2975,18.2975,56800.0
2010-03-12 11:50:00,25.76,25.77,25.74,25.74,22700.0,18.2975,18.3046,18.2833,18.2833,22700.0
2010-03-12 11:55:00,25.75,25.76,25.75,25.76,7100.0,18.2904,18.2975,18.2904,18.2975,7100.0
2010-03-12 12:00:00,25.75,25.75,25.74,25.75,46900.0,18.2904,18.2904,18.2833,18.2904,46900.0
2010-03-12 12:05:00,25.75,25.75,25.73,25.73,28700.0,18.2904,18.2904,18.2761,18.2761,28700.0
2010-03-12 12:10:00,25.74,25.75,25.73,25.74,32200.0,18.2833,18.2904,18.2761,18.2833,32200.0
2010-03-12 12:15:00,25.75,25.75,25.73,25.75,28000.0,18.2904,18.2904,18.2761,18.2904,28000.0
2010-03-12 12:20:00,25.75,25.8,25.74,25.8,76000.0,18.2904,18.3259,18.2833,18.3259,76000.0
2010-03-12 12:25:00,25.8,25.8,25.77,25.78,30200.0,18.3259,18.3259,18.3046,18.3117,30200.0
2010-03-12 12:30:00,25.78,25.79,25.74,25.75,23200.0,18.3117,18.3188,18.2833,18.2904,23200.0
2010-03-12 12:35:00,25.74,25.75,25.73,25.75,110300.0,18.2833,18.2904,18.2761,18.2904,110300.0
2010-03-12 12:40:00,25.74,25.77,25.74,25.75,13900.0,18.2833,18.3046,18.2833,18.2904,13900.0
2010-03-12 12:45:00,25.75,25.76,25.74,25.75,17600.0,18.2904,18.2975,18.2833,18.2904,17600.0
2010-03-12 12:50:00,25.75,25.76,25.75,25.76,14500.0,18.2904,18.2975,18.2904,18.2975,14500.0
2010-03-12 12:55:00,25.76,25.79,25.75,25.77,30000.0,18.2975,18.3188,18.2904,18.3046,30000.0
2010-03-12 13:00:00,25.78,25.78,25.76,25.77,6600.0,18.3117,18.3117,18.2975,18.3046,6600.0
2010-03-12 13:05:00,25.78,25.79,25.77,25.79,24700.0,18.3117,18.3188,18.3046,18.3188,24700.0
2010-03-12 13:10:00,25.8,25.8,25.78,25.79,5400.0,18.3259,18.3259,18.3117,18.3188,5400.0
2010-03-12 13:15:00,25.78,25.8,25.78,25.8,4900.0,18.3117,18.3259,18.3117,18.3259,4900.0
2010-03-12 13:20:00,25.8,25.8,25.79,25.8,3800.0,18.3259,18.3259,18.3188,18.3259,3800.0
2010-03-12 13:25:00,25.8,25.8,25.78,25.78,14400.0,18.3259,18.3259,18.3117,18.3117,14400.0
2010-03-12 13:30:00,25.79,25.79,25.77,25.78,14200.0,18.3188,18.3188,18.3046,18.3117,14200.0
2010-03-12 13:35:00,25.78,25.79,25.77,25.79,60000.0,18.3117,18.3188,18.3046,18.3188,60000.0
2010-03-12 13:40:00,25.79,25.8,25.78,25.79,9100.0,18.3188,18.3259,18.3117,18.3188,9100.0
2010-03-12 13:45:00,25.79,25.8,25.79,25.8,4700.0,18.3188,18.3259,18.3188,18.3259,4700.0
2010-03-12 13:50:00,25.79,25.8,25.77,25.78,147300.0,18.3188,18.3259,18.3046,18.3117,147300.0
2010-03-12 13:55:00,25.79,25.84,25.79,25.84,124200.0,18.3188,18.3543,18.3188,18.3543,124200.0
2010-03-12 14:00:00,25.84,25.84,25.83,25.84,3000.0,18.3543,18.3543,18.3472,18.3543,3000.0
2010-03-12 14:05:00,25.84,25.84,25.81,25.81,28700.0,18.3543,18.3543,18.333,18.333,28700.0
2010-03-12 14:10:00,25.81,25.82,25.81,25.82,60700.0,18.333,18.3401,18.333,18.3401,60700.0
2010-03-12 14:15:00,25.81,25.82,25.81,25.81,4000.0,18.333,18.3401,18.333,18.333,4000.0
2010-03-12 14:20:00,25.81,25.82,25.8,25.81,84400.0,18.333,18.3401,18.3259,18.333,84400.0
2010-03-12 14:25:00,25.81,25.82,25.8,25.81,10100.0,18.333,18.3401,18.3259,18.333,10100.0
2010-03-12 14:30:00,25.81,25.81,25.79,25.8,54500.0,18.333,18.333,18.3188,18.3259,54500.0
2010-03-12 14:35:00,25.8,25.8,25.75,25.75,12100.0,18.3259,18.3259,18.2904,18.2904,12100.0
2010-03-12 14:40:00,25.75,25.75,25.72,25.73,14900.0,18.2904,18.2904,18.269,18.2761,14900.0
2010-03-12 14:45:00,25.72,25.72,25.68,25.71,63000.0,18.269,18.269,18.2406,18.2619,63000.0
2010-03-12 14:50:00,25.71,25.72,25.7,25.72,9500.0,18.2619,18.269,18.2548,18.269,9500.0
2010-03-12 14:55:00,25.71,25.73,25.7,25.7,33900.0,18.2619,18.2761,18.2548,18.2548,33900.0
2010-03-12 15:00:00,25.71,25.71,25.71,25.71,3400.0,18.2619,18.2619,18.2619,18.2619,3400.0
2010-03-12 15:05:00,25.7,25.71,25.69,25.69,22800.0,18.2548,18.2619,18.2477,18.2477,22800.0
2010-03-12 15:10:00,25.7,25.7,25.68,25.68,17100.0,18.2548,18.2548,18.2406,18.2406,17100.0
2010-03-12 15:15:00,25.69,25.69,25.62,25.62,45700.0,18.2477,18.2477,18.198,18.198,45700.0
2010-03-12 15:20:00,25.62,25.63,25.57,25.61,101200.0,18.198,18.2051,18.1625,18.1909,101200.0
2010-03-12 15:25:00,25.61,25.61,25.56,25.56,78600.0,18.1909,18.1909,18.1554,18.1554,78600.0
2010-03-12 15:30:00,25.56,25.59,25.56,25.58,48100.0,18.1554,18.1767,18.1554,18.1696,48100.0
2010-03-12 15:35:00,25.59,25.62,25.59,25.62,11400.0,18.1767,18.198,18.1767,18.198,11400.0
2010-03-12 15:40:00,25.61,25.66,25.61,25.65,11000.0,18.1909,18.2264,18.1909,18.2193,11000.0
2010-03-12 15:45:00,25.66,25.68,25.65,25.67,171700.0,18.2264,18.2406,18.2193,18.2335,171700.0
2010-03-12 15:50:00,25.67,25.68,25.66,25.67,32300.0,18.2335,18.2406,18.2264,18.2335,32300.0
2010-03-12 15:55:00,25.67,25.7,25.67,25.7,71500.0,18.2335,18.2548,18.2335,18.2548,71500.0
2010-03-15 09:30:00,25.63,25.79,25.61,25.65,39700.0,18.2051,18.3188,18.1909,18.2193,39700.0
2010-03-15 09:35:00,25.63,25.63,25.58,25.59,9400.0,18.2051,18.2051,18.1696,18.1767,9400.0
2010-03-15 09:40:00,25.59,25.63,25.59,25.63,20500.0,18.1767,18.2051,18.1767,18.2051,20500.0
2010-03-15 09:45:00,25.63,25.74,25.63,25.73,48900.0,18.2051,18.2833,18.2051,18.2761,48900.0
2010-03-15 09:50:00,25.74,25.74,25.64,25.64,26600.0,18.2833,18.2833,18.2122,18.2122,26600.0
2010-03-15 09:55:00,25.64,25.64,25.55,25.56,20700.0,18.2122,18.2122,18.1483,18.1554,20700.0
2010-03-15 10:00:00,25.55,25.55,25.51,25.52,122400.0,18.1483,18.1483,18.1199,18.127,122400.0
2010-03-15 10:05:00,25.53,25.6,25.51,25.57,28700.0,18.1341,18.1838,18.1199,18.1625,28700.0
2010-03-15 10:10:00,25.58,25.59,25.54,25.57,65100.0,18.1696,18.1767,18.1412,18.1625,65100.0
2010-03-15 10:15:00,25.57,25.6,25.54,25.59,12500.0,18.1625,18.1838,18.1412,18.1767,12500.0
2010-03-15 10:20:00,25.59,25.63,25.59,25.59,27400.0,18.1767,18.2051,18.1767,18.1767,27400.0
2010-03-15 10:25:00,25.6,25.61,25.56,25.59,12800.0,18.1838,18.1909,18.1554,18.1767,12800.0
2010-03-15 10:30:00,25.59,25.63,25.57,25.61,29700.0,18.1767,18.2051,18.1625,18.1909,29700.0
2010-03-15 10:35:00,25.61,25.62,25.6,25.61,19600.0,18.1909,18.198,18.1838,18.1909,19600.0
2010-03-15 10:40:00,25.61,25.62,25.61,25.62,7000.0,18.1909,18.198,18.1909,18.198,7000.0
2010-03-15 10:45:00,25.62,25.62,25.59,25.59,3700.0,18.198,18.198,18.1767,18.1767,3700.0
2010-03-15 10:50:00,25.6,25.62,25.59,25.62,2800.0,18.1838,18.198,18.1767,18.198,2800.0
2010-03-15 10:55:00,25.62,25.63,25.61,25.63,5400.0,18.198,18.2051,18.1909,18.2051,5400.0
2010-03-15 11:00:00,25.64,25.66,25.61,25.61,19000.0,18.2122,18.2264,18.1909,18.1909,19000.0
2010-03-15 11:05:00,25.6,25.61,25.56,25.6,21100.0,18.1838,18.1909,18.1554,18.1838,21100.0
2010-03-15 11:10:00,25.58,25.59,25.53,25.53,7300.0,18.1696,18.1767,18.1341,18.1341,7300.0
2010-03-15 11:15:00,25.53,25.55,25.51,25.53,19000.0,18.1341,18.1483,18.1199,18.1341,19000.0
2010-03-15 11:20:00,25.54,25.54,25.49,25.51,25400.0,18.1412,18.1412,18.1057,18.1199,25400.0
2010-03-15 11:25:00,25.52,25.54,25.52,25.53,6000.0,18.127,18.1412,18.127,18.1341,6000.0
2010-03-15 11:30:00,25.52,25.53,25.49,25.53,49200.0,18.127,18.1341,18.1057,18.1341,49200.0
2010-03-15 11:35:00,25.53,25.53,25.52,25.52,33100.0,18.1341,18.1341,18.127,18.127,33100.0
2010-03-15 11:40:00,25.54,25.55,25.52,25.54,25000.0,18.1412,18.1483,18.127,18.1412,25000.0
2010-03-15 11:45:00,25.54,25.54,25.53,25.53,3600.0,18.1412,18.1412,18.1341,18.1341,3600.0
2010-03-15 11:50:00,25.53,25.53,25.48,25.49,21300.0,18.1341,18.1341,18.0986,18.1057,21300.0
2010-03-15 11:55:00,25.49,25.51,25.49,25.5,28700.0,18.1057,18.1199,18.1057,18.1128,28700.0
2010-03-15 12:00:00,25.49,25.49,25.47,25.48,30500.0,18.1057,18.1057,18.0915,18.0986,30500.0
2010-03-15 12:05:00,25.48,25.49,25.47,25.49,11100.0,18.0986,18.1057,18.0915,18.1057,11100.0
2010-03-15 12:10:00,25.5,25.52,25.5,25.52,17500.0,18.1128,18.127,18.1128,18.127,17500.0
2010-03-15 12:15:00,25.52,25.52,25.51,25.51,7100.0,18.127,18.127,18.1199,18.1199,7100.0
2010-03-15 12:20:00,25.52,25.52,25.51,25.52,4000.0,18.127,18.127,18.1199,18.127,4000.0
2010-03-15 12:25:00,25.52,25.56,25.5,25.56,49500.0,18.127,18.1554,18.1128,18.1554,49500.0
2010-03-15 12:30:00,25.55,25.56,25.54,25.54,5200.0,18.1483,18.1554,18.1412,18.1412,5200.0
2010-03-15 12:35:00,25.55,25.57,25.55,25.57,5300.0,18.1483,18.1625,18.1483,18.1625,5300.0
2010-03-15 12:40:00,25.57,25.58,25.56,25.57,4500.0,18.1625,18.1696,18.1554,18.1625,4500.0
2010-03-15 12:45:00,25.56,25.56,25.56,25.56,33900.0,18.1554,18.1554,18.1554,18.1554,33900.0
2010-03-15 12:50:00,25.54,25.56,25.54,25.56,6900.0,18.1412,18.1554,18.1412,18.1554,6900.0
2010-03-15 12:55:00,25.56,25.57,25.56,25.57,2600.0,18.1554,18.1625,18.1554,18.1625,2600.0
2010-03-15 13:00:00,25.55,25.56,25.55,25.56,1600.0,18.1483,18.1554,18.1483,18.1554,1600.0
2010-03-15 13:05:00,25.57,25.57,25.56,25.56,1200.0,18.1625,18.1625,18.1554,18.1554,1200.0
2010-03-15 13:10:00,25.57,25.59,25.55,25.57,65800.0,18.1625,18.1767,18.1483,18.1625,65800.0
2010-03-15 13:15:00,25.57,25.57,25.55,25.56,11700.0,18.1625,18.1625,18.1483,18.1554,11700.0
2010-03-15 13:20:00,25.56,25.56,25.55,25.56,13400.0,18.1554,18.1554,18.1483,18.1554,13400.0
2010-03-15 13:25:00,25.56,25.56,25.55,25.55,3000.0,18.1554,18.1554,18.1483,18.1483,3000.0
2010-03-15 13:30:00,25.56,25.56,25.55,25.56,1900.0,18.1554,18.1554,18.1483,18.1554,1900.0
2010-03-15 13:35:00,25.58,25.58,25.58,25.58,700.0,18.1696,18.1696,18.1696,18.1696,700.0
2010-03-15 13:40:00,25.58,25.6,25.58,25.59,108000.0,18.1696,18.1838,18.1696,18.1767,108000.0
2010-03-15 13:45:00,25.59,25.6,25.58,25.6,70800.0,18.1767,18.1838,18.1696,18.1838,70800.0
2010-03-15 13:50:00,25.6,25.6,25.59,25.59,5900.0,18.1838,18.1838,18.1767,18.1767,5900.0
2010-03-15 13:55:00,25.58,25.6,25.57,25.59,26600.0,18.1696,18.1838,18.1625,18.1767,26600.0
2010-03-15 14:00:00,25.6,25.6,25.58,25.59,44400.0,18.1838,18.1838,18.1696,18.1767,44400.0
2010-03-15 14:05:00,25.6,25.6,25.54,25.55,46400.0,18.1838,18.1838,18.1412,18.1483,46400.0
2010-03-15 14:10:00,25.55,25.57,25.55,25.57,11200.0,18.1483,18.1625,18.1483,18.1625,11200.0
2010-03-15 14:15:00,25.57,25.58,25.57,25.58,21600.0,18.1625,18.1696,18.1625,18.1696,21600.0
2010-03-15 14:20:00,25.58,25.59,25.58,25.58,20200.0,18.1696,18.1767,18.1696,18.1696,20200.0
2010-03-15 14:25:00,25.58,25.59,25.58,25.59,5900.0,18.1696,18.1767,18.1696,18.1767,5900.0
2010-03-15 14:30:00,25.59,25.59,25.54,25.54,10700.0,18.1767,18.1767,18.1412,18.1412,10700.0
2010-03-15 14:35:00,25.54,25.57,25.54,25.57,22200.0,18.1412,18.1625,18.1412,18.1625,22200.0
2010-03-15 14:40:00,25.57,25.61,25.57,25.61,15000.0,18.1625,18.1909,18.1625,18.1909,15000.0
2010-03-15 14:45:00,25.61,25.63,25.61,25.63,13300.0,18.1909,18.2051,18.1909,18.2051,13300.0
2010-03-15 14:50:00,25.63,25.66,25.63,25.65,13400.0,18.2051,18.2264,18.2051,18.2193,13400.0
2010-03-15 14:55:00,25.66,25.66,25.63,25.63,50300.0,18.2264,18.2264,18.2051,18.2051,50300.0
2010-03-15 15:00:00,25.63,25.65,25.63,25.65,16100.0,18.2051,18.2193,18.2051,18.2193,16100.0
2010-03-15 15:05:00,25.65,25.65,25.62,25.63,18600.0,18.2193,18.2193,18.198,18.2051,18600.0
2010-03-15 15:10:00,25.63,25.66,25.63,25.65,12800.0,18.2051,18.2264,18.2051,18.2193,12800.0
2010-03-15 15:15:00,25.65,25.68,25.64,25.68,74500.0,18.2193,18.2406,18.2122,18.2406,74500.0
2010-03-15 15:20:00,25.68,25.68,25.66,25.66,11900.0,18.2406,18.2406,18.2264,18.2264,11900.0
2010-03-15 15:25:00,25.66,25.69,25.65,25.68,17000.0,18.2264,18.2477,18.2193,18.2406,17000.0
2010-03-15 15:30:00,25.68,25.68,25.67,25.68,18500.0,18.2406,18.2406,18.2335,18.2406,18500.0
2010-03-15 15:35:00,25.67,25.72,25.67,25.72,18500.0,18.2335,18.269,18.2335,18.269,18500.0
2010-03-15 15:40:00,25.72,25.72,25.71,25.71,22400.0,18.269,18.269,18.2619,18.2619,22400.0
2010-03-15 15:45:00,25.72,25.75,25.71,25.74,154600.0,18.269,18.2904,18.2619,18.2833,154600.0
2010-03-15 15:50:00,25.74,25.75,25.71,25.72,32800.0,18.2833,18.2904,18.2619,18.269,32800.0
2010-03-15 15:55:00,25.72,25.73,25.71,25.71,172700.0,18.269,18.2761,18.2619,18.2619,172700.0
2010-03-16 09:30:00,25.81,25.81,25.71,25.71,15700.0,18.333,18.333,18.2619,18.2619,15700.0
2010-03-16 09:35:00,25.71,25.71,25.65,25.67,15700.0,18.2619,18.2619,18.2193,18.2335,15700.0
2010-03-16 09:40:00,25.67,25.68,25.63,25.65,11300.0,18.2335,18.2406,18.2051,18.2193,11300.0
2010-03-16 09:45:00,25.64,25.68,25.64,25.65,22300.0,18.2122,18.2406,18.2122,18.2193,22300.0
2010-03-16 09:50:00,25.64,25.65,25.59,25.64,19900.0,18.2122,18.2193,18.1767,18.2122,19900.0
2010-03-16 09:55:00,25.64,25.67,25.64,25.67,8800.0,18.2122,18.2335,18.2122,18.2335,8800.0
2010-03-16 10:00:00,25.68,25.7,25.66,25.7,236800.0,18.2406,18.2548,18.2264,18.2548,236800.0
2010-03-16 10:05:00,25.7,25.7,25.67,25.68,23100.0,18.2548,18.2548,18.2335,18.2406,23100.0
2010-03-16 10:10:00,25.69,25.69,25.68,25.69,8600.0,18.2477,18.2477,18.2406,18.2477,8600.0
2010-03-16 10:15:00,25.69,25.69,25.68,25.69,8000.0,18.2477,18.2477,18.2406,18.2477,8000.0
2010-03-16 10:20:00,25.69,25.69,25.64,25.66,17600.0,18.2477,18.2477,18.2122,18.2264,17600.0
2010-03-16 10:25:00,25.66,25.68,25.66,25.67,9000.0,18.2264,18.2406,18.2264,18.2335,9000.0
2010-03-16 10:30:00,25.68,25.71,25.67,25.71,56500.0,18.2406,18.2619,18.2335,18.2619,56500.0
2010-03-16 10:35:00,25.71,25.75,25.7,25.74,21400.0,18.2619,18.2904,18.2548,18.2833,21400.0
2010-03-16 10:40:00,25.73,25.74,25.71,25.73,12700.0,18.2761,18.2833,18.2619,18.2761,12700.0
2010-03-16 10:45:00,25.73,25.76,25.73,25.74,7700.0,18.2761,18.2975,18.2761,18.2833,7700.0
2010-03-16 10:50:00,25.75,25.77,25.74,25.76,5300.0,18.2904,18.3046,18.2833,18.2975,5300.0
2010-03-16 10:55:00,25.76,25.82,25.75,25.82,10900.0,18.2975,18.3401,18.2904,18.3401,10900.0
2010-03-16 11:00:00,25.81,25.84,25.79,25.81,15700.0,18.333,18.3543,18.3188,18.333,15700.0
2010-03-16 11:05:00,25.81,25.81,25.76,25.76,6400.0,18.333,18.333,18.2975,18.2975,6400.0
2010-03-16 11:10:00,25.76,25.8,25.76,25.8,69200.0,18.2975,18.3259,18.2975,18.3259,69200.0
2010-03-16 11:15:00,25.8,25.8,25.78,25.8,3800.0,18.3259,18.3259,18.3117,18.3259,3800.0
2010-03-16 11:20:00,25.81,25.82,25.8,25.81,5700.0,18.333,18.3401,18.3259,18.333,5700.0
2010-03-16 11:25:00,25.81,25.81,25.8,25.8,4800.0,18.333,18.333,18.3259,18.3259,4800.0
2010-03-16 11:30:00,25.81,25.81,25.78,25.81,5300.0,18.333,18.333,18.3117,18.333,5300.0
2010-03-16 11:35:00,25.8,25.81,25.8,25.8,2700.0,18.3259,18.333,18.3259,18.3259,2700.0
2010-03-16 11:40:00,25.8,25.82,25.8,25.81,4500.0,18.3259,18.3401,18.3259,18.333,4500.0
2010-03-16 11:45:00,25.81,25.81,25.79,25.79,5100.0,18.333,18.333,18.3188,18.3188,5100.0
2010-03-16 11:50:00,25.79,25.8,25.77,25.78,10100.0,18.3188,18.3259,18.3046,18.3117,10100.0
2010-03-16 11:55:00,25.78,25.82,25.78,25.81,61900.0,18.3117,18.3401,18.3117,18.333,61900.0
2010-03-16 12:00:00,25.82,25.82,25.81,25.82,12600.0,18.3401,18.3401,18.333,18.3401,12600.0
2010-03-16 12:05:00,25.82,25.82,25.81,25.81,3100.0,18.3401,18.3401,18.333,18.333,3100.0
2010-03-16 12:10:00,25.82,25.82,25.81,25.82,4200.0,18.3401,18.3401,18.333,18.3401,4200.0
2010-03-16 12:15:00,25.82,25.83,25.82,25.83,1700.0,18.3401,18.3472,18.3401,18.3472,1700.0
2010-03-16 12:20:00,25.83,25.83,25.81,25.81,2600.0,18.3472,18.3472,18.333,18.333,2600.0
2010-03-16 12:25:00,25.8,25.81,25.8,25.8,2000.0,18.3259,18.333,18.3259,18.3259,2000.0
2010-03-16 12:30:00,25.81,25.82,25.8,25.8,2800.0,18.333,18.3401,18.3259,18.3259,2800.0
2010-03-16 12:35:00,25.79,25.79,25.79,25.79,2000.0,18.3188,18.3188,18.3188,18.3188,2000.0
2010-03-16 12:40:00,25.78,25.83,25.78,25.83,57000.0,18.3117,18.3472,18.3117,18.3472,57000.0
2010-03-16 12:45:00,25.84,25.87,25.82,25.87,45200.0,18.3543,18.3756,18.3401,18.3756,45200.0
2010-03-16 12:50:00,25.88,25.89,25.87,25.87,8800.0,18.3827,18.3898,18.3756,18.3756,8800.0
2010-03-16 12:55:00,25.86,25.87,25.85,25.85,4000.0,18.3685,18.3756,18.3614,18.3614,4000.0
2010-03-16 13:00:00,25.85,25.85,25.84,25.84,6600.0,18.3614,18.3614,18.3543,18.3543,6600.0
2010-03-16 13:05:00,25.85,25.85,25.83,25.83,2800.0,18.3614,18.3614,18.3472,18.3472,2800.0
2010-03-16 13:10:00,25.83,25.84,25.83,25.83,10100.0,18.3472,18.3543,18.3472,18.3472,10100.0
2010-03-16 13:15:00,25.83,25.83,25.82,25.82,5300.0,18.3472,18.3472,18.3401,18.3401,5300.0
2010-03-16 13:20:00,25.83,25.84,25.82,25.82,8500.0,18.3472,18.3543,18.3401,18.3401,8500.0
2010-03-16 13:25:00,25.82,25.83,25.81,25.81,8500.0,18.3401,18.3472,18.333,18.333,8500.0
2010-03-16 13:30:00,25.82,25.82,25.78,25.82,39500.0,18.3401,18.3401,18.3117,18.3401,39500.0
2010-03-16 13:35:00,25.82,25.83,25.81,25.83,16600.0,18.3401,18.3472,18.333,18.3472,16600.0
2010-03-16 13:40:00,25.83,25.84,25.82,25.83,6600.0,18.3472,18.3543,18.3401,18.3472,6600.0
2010-03-16 13:45:00,25.83,25.83,25.82,25.83,11900.0,18.3472,18.3472,18.3401,18.3472,11900.0
2010-03-16 13:50:00,25.83,25.84,25.82,25.83,41200.0,18.3472,18.3543,18.3401,18.3472,41200.0
2010-03-16 13:55:00,25.83,25.85,25.83,25.84,11000.0,18.3472,18.3614,18.3472,18.3543,11000.0
2010-03-16 14:00:00,25.84,25.84,25.81,25.82,20000.0,18.3543,18.3543,18.333,18.3401,20000.0
2010-03-16 14:05:00,25.83,25.83,25.82,25.82,8600.0,18.3472,18.3472,18.3401,18.3401,8600.0
2010-03-16 14:10:00,25.83,25.87,25.82,25.87,61800.0,18.3472,18.3756,18.3401,18.3756,61800.0
2010-03-16 14:15:00,25.87,25.89,25.81,25.82,41000.0,18.3756,18.3898,18.333,18.3401,41000.0
2010-03-16 14:20:00,25.83,25.91,25.83,25.91,38000.0,18.3472,18.404,18.3472,18.404,38000.0
2010-03-16 14:25:00,25.91,25.93,25.89,25.9,66800.0,18.404,18.4182,18.3898,18.3969,66800.0
2010-03-16 14:30:00,25.91,25.91,25.88,25.89,44800.0,18.404,18.404,18.3827,18.3898,44800.0
2010-03-16 14:35:00,25.89,25.89,25.81,25.82,30200.0,18.3898,18.3898,18.333,18.3401,30200.0
2010-03-16 14:40:00,25.81,25.85,25.79,25.79,57100.0,18.333,18.3614,18.3188,18.3188,57100.0
2010-03-16 14:45:00,25.77,25.85,25.77,25.85,36300.0,18.3046,18.3614,18.3046,18.3614,36300.0
2010-03-16 14:50:00,25.84,25.92,25.83,25.92,60500.0,18.3543,18.4111,18.3472,18.4111,60500.0
2010-03-16 14:55:00,25.92,25.95,25.91,25.94,54100.0,18.4111,18.4324,18.404,18.4253,54100.0
2010-03-16 15:00:00,25.94,25.96,25.92,25.92,88700.0,18.4253,18.4395,18.4111,18.4111,88700.0
2010-03-16 15:05:00,25.92,25.93,25.89,25.91,31400.0,18.4111,18.4182,18.3898,18.404,31400.0
2010-03-16 15:10:00,25.9,25.95,25.9,25.95,11700.0,18.3969,18.4324,18.3969,18.4324,11700.0
2010-03-16 15:15:00,25.95,25.98,25.93,25.96,43500.0,18.4324,18.4537,18.4182,18.4395,43500.0
2010-03-16 15:20:00,25.95,25.97,25.94,25.97,15700.0,18.4324,18.4466,18.4253,18.4466,15700.0
2010-03-16 15:25:00,25.96,25.97,25.94,25.97,27100.0,18.4395,18.4466,18.4253,18.4466,27100.0
2010-03-16 15:30:00,25.96,25.99,25.95,25.98,21900.0,18.4395,18.4608,18.4324,18.4537,21900.0
2010-03-16 15:35:00,25.99,25.99,25.97,25.98,41000.0,18.4608,18.4608,18.4466,18.4537,41000.0
2010-03-16 15:40:00,25.98,26.0,25.96,25.97,56600.0,18.4537,18.4679,18.4395,18.4466,56600.0
2010-03-16 15:45:00,25.96,25.99,25.78,25.98,157100.0,18.4395,18.4608,18.3117,18.4537,157100.0
2010-03-16 15:50:00,25.98,26.03,25.78,26.02,63900.0,18.4537,18.4892,18.3117,18.4821,63900.0
2010-03-16 15:55:00,26.03,26.08,26.02,26.07,243600.0,18.4892,18.5248,18.4821,18.5177,243600.0
2010-03-17 09:30:00,26.14,26.18,26.09,26.17,9800.0,18.5674,18.5958,18.5319,18.5887,9800.0
2010-03-17 09:35:00,26.18,26.26,26.18,26.23,31600.0,18.5958,18.6526,18.5958,18.6313,31600.0
2010-03-17 09:40:00,26.25,26.29,26.22,26.29,5000.0,18.6455,18.6739,18.6242,18.6739,5000.0
2010-03-17 09:45:00,26.31,26.43,26.31,26.43,292000.0,18.6881,18.7734,18.6881,18.7734,292000.0
2010-03-17 09:50:00,26.43,26.46,26.39,26.44,179100.0,18.7734,18.7947,18.7449,18.7805,179100.0
2010-03-17 09:55:00,26.44,26.47,26.42,26.45,95900.0,18.7805,18.8018,18.7663,18.7876,95900.0
2010-03-17 10:00:00,26.45,26.46,26.38,26.4,121500.0,18.7876,18.7947,18.7378,18.7521,121500.0
2010-03-17 10:05:00,26.39,26.4,26.34,26.39,31000.0,18.7449,18.7521,18.7094,18.7449,31000.0
2010-03-17 10:10:00,26.39,26.39,26.34,26.36,30800.0,18.7449,18.7449,18.7094,18.7236,30800.0
2010-03-17 10:15:00,26.36,26.38,26.33,26.37,27000.0,18.7236,18.7378,18.7023,18.7307,27000.0
2010-03-17 10:20:00,26.36,26.37,26.34,26.34,29500.0,18.7236,18.7307,18.7094,18.7094,29500.0
2010-03-17 10:25:00,26.34,26.35,26.32,26.32,20000.0,18.7094,18.7165,18.6952,18.6952,20000.0
2010-03-17 10:30:00,26.32,26.35,26.32,26.35,70500.0,18.6952,18.7165,18.6952,18.7165,70500.0
2010-03-17 10:35:00,26.35,26.44,26.35,26.44,214900.0,18.7165,18.7805,18.7165,18.7805,214900.0
2010-03-17 10:40:00,26.44,26.47,26.44,26.46,42900.0,18.7805,18.8018,18.7805,18.7947,42900.0
2010-03-17 10:45:00,26.46,26.48,26.45,26.46,33500.0,18.7947,18.8089,18.7876,18.7947,33500.0
2010-03-17 10:50:00,26.46,26.47,26.45,26.46,32600.0,18.7947,18.8018,18.7876,18.7947,32600.0
2010-03-17 10:55:00,26.46,26.5,26.45,26.49,28900.0,18.7947,18.8231,18.7876,18.816,28900.0
2010-03-17 11:00:00,26.49,26.5,26.48,26.49,23500.0,18.816,18.8231,18.8089,18.816,23500.0
2010-03-17 11:05:00,26.48,26.49,26.45,26.46,20900.0,18.8089,18.816,18.7876,18.7947,20900.0
2010-03-17 11:10:00,26.45,26.48,26.45,26.47,30300.0,18.7876,18.8089,18.7876,18.8018,30300.0
2010-03-17 11:15:00,26.47,26.5,26.46,26.47,69300.0,18.8018,18.8231,18.7947,18.8018,69300.0
2010-03-17 11:20:00,26.47,26.49,26.45,26.45,125500.0,18.8018,18.816,18.7876,18.7876,125500.0
2010-03-17 11:25:00,26.45,26.45,26.39,26.4,179700.0,18.7876,18.7876,18.7449,18.7521,179700.0
2010-03-17 11:30:00,26.41,26.41,26.4,26.4,17800.0,18.7592,18.7592,18.7521,18.7521,17800.0
2010-03-17 11:35:00,26.41,26.41,26.36,26.37,89900.0,18.7592,18.7592,18.7236,18.7307,89900.0
2010-03-17 11:40:00,26.37,26.4,26.37,26.39,13300.0,18.7307,18.7521,18.7307,18.7449,13300.0
2010-03-17 11:45:00,26.4,26.41,26.37,26.37,18600.0,18.7521,18.7592,18.7307,18.7307,18600.0
2010-03-17 11:50:00,26.37,26.37,26.35,26.36,97200.0,18.7307,18.7307,18.7165,18.7236,97200.0
2010-03-17 11:55:00,26.36,26.38,26.35,26.36,47200.0,18.7236,18.7378,18.7165,18.7236,47200.0
2010-03-17 12:00:00,26.36,26.37,26.35,26.36,5500.0,18.7236,18.7307,18.7165,18.7236,5500.0
2010-03-17 12:05:00,26.37,26.37,26.36,26.36,6300.0,18.7307,18.7307,18.7236,18.7236,6300.0
2010-03-17 12:10:00,26.37,26.38,26.35,26.37,70600.0,18.7307,18.7378,18.7165,18.7307,70600.0
2010-03-17 12:15:00,26.38,26.4,26.37,26.39,6700.0,18.7378,18.7521,18.7307,18.7449,6700.0
2010-03-17 12:20:00,26.4,26.41,26.39,26.39,11100.0,18.7521,18.7592,18.7449,18.7449,11100.0
2010-03-17 12:25:00,26.4,26.4,26.39,26.39,9300.0,18.7521,18.7521,18.7449,18.7449,9300.0
2010-03-17 12:30:00,26.4,26.4,26.38,26.38,25000.0,18.7521,18.7521,18.7378,18.7378,25000.0
2010-03-17 12:35:00,26.39,26.4,26.38,26.38,33100.0,18.7449,18.7521,18.7378,18.7378,33100.0
2010-03-17 12:40:00,26.39,26.4,26.38,26.39,9300.0,18.7449,18.7521,18.7378,18.7449,9300.0
2010-03-17 12:45:00,26.4,26.41,26.38,26.38,79200.0,18.7521,18.7592,18.7378,18.7378,79200.0
2010-03-17 12:50:00,26.39,26.4,26.38,26.39,23600.0,18.7449,18.7521,18.7378,18.7449,23600.0
2010-03-17 12:55:00,26.4,26.4,26.38,26.39,42300.0,18.7521,18.7521,18.7378,18.7449,42300.0
2010-03-17 13:00:00,26.4,26.4,26.39,26.39,8600.0,18.7521,18.7521,18.7449,18.7449,8600.0
2010-03-17 13:05:00,26.4,26.41,26.39,26.39,38500.0,18.7521,18.7592,18.7449,18.7449,38500.0
2010-03-17 13:10:00,26.4,26.41,26.39,26.4,12600.0,18.7521,18.7592,18.7449,18.7521,12600.0
2010-03-17 13:15:00,26.4,26.41,26.37,26.38,158800.0,18.7521,18.7592,18.7307,18.7378,158800.0
2010-03-17 13:20:00,26.38,26.4,26.37,26.38,97000.0,18.7378,18.7521,18.7307,18.7378,97000.0
2010-03-17 13:25:00,26.38,26.43,26.38,26.42,27400.0,18.7378,18.7734,18.7378,18.7663,27400.0
2010-03-17 13:30:00,26.42,26.49,26.41,26.48,21400.0,18.7663,18.816,18.7592,18.8089,21400.0
2010-03-17 13:35:00,26.49,26.52,26.48,26.5,33400.0,18.816,18.8373,18.8089,18.8231,33400.0
2010-03-17 13:40:00,26.5,26.54,26.5,26.52,80000.0,18.8231,18.8515,18.8231,18.8373,80000.0
2010-03-17 13:45:00,26.52,26.53,26.49,26.49,31000.0,18.8373,18.8444,18.816,18.816,31000.0
2010-03-17 13:50:00,26.49,26.49,26.48,26.48,18100.0,18.816,18.816,18.8089,18.8089,18100.0
2010-03-17 13:55:00,26.49,26.5,26.48,26.5,96200.0,18.816,18.8231,18.8089,18.8231,96200.0
2010-03-17 14:00:00,26.49,26.5,26.47,26.47,81000.0,18.816,18.8231,18.8018,18.8018,81000.0
2010-03-17 14:05:00,26.47,26.49,26.47,26.49,13900.0,18.8018,18.816,18.8018,18.816,13900.0
2010-03-17 14:10:00,26.49,26.53,26.48,26.51,58200.0,18.816,18.8444,18.8089,18.8302,58200.0
2010-03-17 14:15:00,26.51,26.53,26.51,26.52,9500.0,18.8302,18.8444,18.8302,18.8373,9500.0
2010-03-17 14:20:00,26.53,26.56,26.52,26.54,100000.0,18.8444,18.8657,18.8373,18.8515,100000.0
2010-03-17 14:25:00,26.54,26.55,26.53,26.55,30000.0,18.8515,18.8586,18.8444,18.8586,30000.0
2010-03-17 14:30:00,26.55,26.55,26.53,26.54,9300.0,18.8586,18.8586,18.8444,18.8515,9300.0
2010-03-17 14:35:00,26.54,26.54,26.5,26.5,22900.0,18.8515,18.8515,18.8231,18.8231,22900.0
2010-03-17 14:40:00,26.5,26.51,26.49,26.5,40600.0,18.8231,18.8302,18.816,18.8231,40600.0
2010-03-17 14:45:00,26.51,26.52,26.5,26.51,28500.0,18.8302,18.8373,18.8231,18.8302,28500.0
2010-03-17 14:50:00,26.5,26.51,26.47,26.47,36100.0,18.8231,18.8302,18.8018,18.8018,36100.0
2010-03-17 14:55:00,26.48,26.48,26.39,26.39,102500.0,18.8089,18.8089,18.7449,18.7449,102500.0
2010-03-17 15:00:00,26.4,26.43,26.39,26.42,34400.0,18.7521,18.7734,18.7449,18.7663,34400.0
2010-03-17 15:05:00,26.43,26.43,26.42,26.43,20700.0,18.7734,18.7734,18.7663,18.7734,20700.0
2010-03-17 15:10:00,26.43,26.43,26.4,26.43,30700.0,18.7734,18.7734,18.7521,18.7734,30700.0
2010-03-17 15:15:00,26.43,26.43,26.36,26.36,81300.0,18.7734,18.7734,18.7236,18.7236,81300.0
2010-03-17 15:20:00,26.36,26.38,26.35,26.37,42500.0,18.7236,18.7378,18.7165,18.7307,42500.0
2010-03-17 15:25:00,26.38,26.4,26.36,26.39,52000.0,18.7378,18.7521,18.7236,18.7449,52000.0
2010-03-17 15:30:00,26.39,26.4,26.36,26.36,44600.0,18.7449,18.7521,18.7236,18.7236,44600.0
2010-03-17 15:35:00,26.36,26.41,26.36,26.41,106200.0,18.7236,18.7592,18.7236,18.7592,106200.0
2010-03-17 15:40:00,26.41,26.44,26.39,26.42,135000.0,18.7592,18.7805,18.7449,18.7663,135000.0
2010-03-17 15:45:00,26.41,26.51,26.41,26.5,168600.0,18.7592,18.8302,18.7592,18.8231,168600.0
2010-03-17 15:50:00,26.49,26.53,26.48,26.53,298200.0,18.816,18.8444,18.8089,18.8444,298200.0
2010-03-17 15:55:00,26.53,26.53,26.47,26.47,199600.0,18.8444,18.8444,18.8018,18.8018,199600.0
2010-03-18 09:30:00,26.51,26.51,26.38,26.44,47800.0,18.8302,18.8302,18.7378,18.7805,47800.0
2010-03-18 09:35:00,26.45,26.61,26.45,26.61,100800.0,18.7876,18.9012,18.7876,18.9012,100800.0
2010-03-18 09:40:00,26.61,26.61,26.54,26.55,91700.0,18.9012,18.9012,18.8515,18.8586,91700.0
2010-03-18 09:45:00,26.56,26.57,26.53,26.56,34300.0,18.8657,18.8728,18.8444,18.8657,34300.0
2010-03-18 09:50:00,26.55,26.56,26.5,26.52,102800.0,18.8586,18.8657,18.8231,18.8373,102800.0
2010-03-18 09:55:00,26.54,26.63,26.54,26.63,176300.0,18.8515,18.9154,18.8515,18.9154,176300.0
2010-03-18 10:00:00,26.63,26.63,26.57,26.58,244200.0,18.9154,18.9154,18.8728,18.8799,244200.0
2010-03-18 10:05:00,26.57,26.57,26.5,26.53,23900.0,18.8728,18.8728,18.8231,18.8444,23900.0
2010-03-18 10:10:00,26.53,26.58,26.52,26.57,15500.0,18.8444,18.8799,18.8373,18.8728,15500.0
2010-03-18 10:15:00,26.58,26.58,26.56,26.58,28700.0,18.8799,18.8799,18.8657,18.8799,28700.0
2010-03-18 10:20:00,26.59,26.6,26.59,26.59,18800.0,18.887,18.8941,18.887,18.887,18800.0
2010-03-18 10:25:00,26.59,26.6,26.57,26.57,28300.0,18.887,18.8941,18.8728,18.8728,28300.0
2010-03-18 10:30:00,26.56,26.57,26.55,26.56,15500.0,18.8657,18.8728,18.8586,18.8657,15500.0
2010-03-18 10:35:00,26.55,26.56,26.51,26.53,22900.0,18.8586,18.8657,18.8302,18.8444,22900.0
2010-03-18 10:40:00,26.53,26.54,26.52,26.52,11600.0,18.8444,18.8515,18.8373,18.8373,11600.0
2010-03-18 10:45:00,26.52,26.62,26.52,26.61,275600.0,18.8373,18.9083,18.8373,18.9012,275600.0
2010-03-18 10:50:00,26.61,26.62,26.61,26.61,21300.0,18.9012,18.9083,18.9012,18.9012,21300.0
2010-03-18 10:55:00,26.61,26.66,26.6,26.66,24000.0,18.9012,18.9367,18.8941,18.9367,24000.0
2010-03-18 11:00:00,26.66,26.67,26.65,26.66,11200.0,18.9367,18.9438,18.9296,18.9367,11200.0
2010-03-18 11:05:00,26.66,26.7,26.66,26.69,74200.0,18.9367,18.9651,18.9367,18.958,74200.0
2010-03-18 11:10:00,26.69,26.7,26.67,26.7,47900.0,18.958,18.9651,18.9438,18.9651,47900.0
2010-03-18 11:15:00,26.69,26.72,26.69,26.7,37800.0,18.958,18.9794,18.958,18.9651,37800.0
2010-03-18 11:20:00,26.7,26.71,26.69,26.7,22700.0,18.9651,18.9722,18.958,18.9651,22700.0
2010-03-18 11:25:00,26.7,26.71,26.63,26.64,36700.0,18.9651,18.9722,18.9154,18.9225,36700.0
2010-03-18 11:30:00,26.64,26.65,26.61,26.61,44200.0,18.9225,18.9296,18.9012,18.9012,44200.0
2010-03-18 11:35:00,26.6,26.61,26.56,26.57,78200.0,18.8941,18.9012,18.8657,18.8728,78200.0
2010-03-18 11:40:00,26.56,26.56,26.47,26.48,73600.0,18.8657,18.8657,18.8018,18.8089,73600.0
2010-03-18 11:45:00,26.48,26.49,26.46,26.48,27800.0,18.8089,18.816,18.7947,18.8089,27800.0
2010-03-18 11:50:00,26.48,26.5,26.48,26.5,9800.0,18.8089,18.8231,18.8089,18.8231,9800.0
2010-03-18 11:55:00,26.5,26.5,26.43,26.44,22300.0,18.8231,18.8231,18.7734,18.7805,22300.0
2010-03-18 12:00:00,26.42,26.42,26.33,26.34,39800.0,18.7663,18.7663,18.7023,18.7094,39800.0
2010-03-18 12:05:00,26.35,26.39,26.33,26.39,26700.0,18.7165,18.7449,18.7023,18.7449,26700.0
2010-03-18 12:10:00,26.39,26.43,26.39,26.41,19300.0,18.7449,18.7734,18.7449,18.7592,19300.0
2010-03-18 12:15:00,26.4,26.43,26.4,26.43,5100.0,18.7521,18.7734,18.7521,18.7734,5100.0
2010-03-18 12:20:00,26.43,26.44,26.42,26.43,19900.0,18.7734,18.7805,18.7663,18.7734,19900.0
2010-03-18 12:25:00,26.43,26.44,26.43,26.43,20200.0,18.7734,18.7805,18.7734,18.7734,20200.0
2010-03-18 12:30:00,26.43,26.44,26.4,26.4,10700.0,18.7734,18.7805,18.7521,18.7521,10700.0
2010-03-18 12:35:00,26.41,26.41,26.38,26.39,8100.0,18.7592,18.7592,18.7378,18.7449,8100.0
2010-03-18 12:40:00,26.39,26.39,26.34,26.34,38800.0,18.7449,18.7449,18.7094,18.7094,38800.0
2010-03-18 12:45:00,26.34,26.34,26.31,26.34,61800.0,18.7094,18.7094,18.6881,18.7094,61800.0
2010-03-18 12:50:00,26.35,26.35,26.32,26.32,13100.0,18.7165,18.7165,18.6952,18.6952,13100.0
2010-03-18 12:55:00,26.32,26.32,26.32,26.32,2800.0,18.6952,18.6952,18.6952,18.6952,2800.0
2010-03-18 13:00:00,26.33,26.34,26.32,26.34,6200.0,18.7023,18.7094,18.6952,18.7094,6200.0
2010-03-18 13:05:00,26.34,26.38,26.34,26.37,8300.0,18.7094,18.7378,18.7094,18.7307,8300.0
2010-03-18 13:10:00,26.37,26.37,26.36,26.36,9600.0,18.7307,18.7307,18.7236,18.7236,9600.0
2010-03-18 13:15:00,26.37,26.44,26.36,26.43,201300.0,18.7307,18.7805,18.7236,18.7734,201300.0
2010-03-18 13:20:00,26.42,26.43,26.4,26.43,90700.0,18.7663,18.7734,18.7521,18.7734,90700.0
2010-03-18 13:25:00,26.43,26.44,26.43,26.44,12000.0,18.7734,18.7805,18.7734,18.7805,12000.0
2010-03-18 13:30:00,26.43,26.46,26.43,26.46,16800.0,18.7734,18.7947,18.7734,18.7947,16800.0
2010-03-18 13:35:00,26.45,26.47,26.45,26.46,28000.0,18.7876,18.8018,18.7876,18.7947,28000.0
2010-03-18 13:40:00,26.46,26.47,26.46,26.47,40500.0,18.7947,18.8018,18.7947,18.8018,40500.0
2010-03-18 13:45:00,26.46,26.46,26.43,26.43,1900.0,18.7947,18.7947,18.7734,18.7734,1900.0
2010-03-18 13:50:00,26.41,26.41,26.4,26.4,3500.0,18.7592,18.7592,18.7521,18.7521,3500.0
2010-03-18 13:55:00,26.39,26.39,26.37,26.39,3800.0,18.7449,18.7449,18.7307,18.7449,3800.0
2010-03-18 14:00:00,26.4,26.42,26.39,26.39,4600.0,18.7521,18.7663,18.7449,18.7449,4600.0
2010-03-18 14:05:00,26.38,26.41,26.38,26.41,16800.0,18.7378,18.7592,18.7378,18.7592,16800.0
2010-03-18 14:10:00,26.4,26.41,26.39,26.41,4900.0,18.7521,18.7592,18.7449,18.7592,4900.0
2010-03-18 14:15:00,26.4,26.4,26.4,26.4,1000.0,18.7521,18.7521,18.7521,18.7521,1000.0
2010-03-18 14:20:00,26.39,26.4,26.39,26.4,500.0,18.7449,18.7521,18.7449,18.7521,500.0
2010-03-18 14:25:00,26.41,26.41,26.41,26.41,1100.0,18.7592,18.7592,18.7592,18.7592,1100.0
2010-03-18 14:30:00,26.42,26.47,26.42,26.47,2300.0,18.7663,18.8018,18.7663,18.8018,2300.0
2010-03-18 14:35:00,26.48,26.48,26.46,26.47,9000.0,18.8089,18.8089,18.7947,18.8018,9000.0
2010-03-18 14:40:00,26.46,26.46,26.44,26.44,1900.0,18.7947,18.7947,18.7805,18.7805,1900.0
2010-03-18 14:45:00,26.44,26.44,26.39,26.39,4000.0,18.7805,18.7805,18.7449,18.7449,4000.0
2010-03-18 14:50:00,26.39,26.4,26.38,26.38,1400.0,18.7449,18.7521,18.7378,18.7378,1400.0
2010-03-18 14:55:00,26.38,26.38,26.35,26.37,3000.0,18.7378,18.7378,18.7165,18.7307,3000.0
2010-03-18 15:00:00,26.37,26.38,26.35,26.35,11300.0,18.7307,18.7378,18.7165,18.7165,11300.0
2010-03-18 15:05:00,26.36,26.38,26.35,26.38,13500.0,18.7236,18.7378,18.7165,18.7378,13500.0
2010-03-18 15:10:00,26.37,26.37,26.35,26.35,6600.0,18.7307,18.7307,18.7165,18.7165,6600.0
2010-03-18 15:15:00,26.33,26.38,26.33,26.38,4100.0,18.7023,18.7378,18.7023,18.7378,4100.0
2010-03-18 15:20:00,26.39,26.41,26.36,26.36,68100.0,18.7449,18.7592,18.7236,18.7236,68100.0
2010-03-18 15:25:00,26.36,26.4,26.36,26.4,11400.0,18.7236,18.7521,18.7236,18.7521,11400.0
2010-03-18 15:30:00,26.4,26.43,26.39,26.43,28900.0,18.7521,18.7734,18.7449,18.7734,28900.0
2010-03-18 15:35:00,26.43,26.44,26.42,26.42,4200.0,18.7734,18.7805,18.7663,18.7663,4200.0
2010-03-18 15:40:00,26.42,26.42,26.4,26.4,11300.0,18.7663,18.7663,18.7521,18.7521,11300.0
2010-03-18 15:45:00,26.39,26.42,26.39,26.4,21900.0,18.7449,18.7663,18.7449,18.7521,21900.0
2010-03-18 15:50:00,26.4,26.41,26.39,26.4,36300.0,18.7521,18.7592,18.7449,18.7521,36300.0
2010-03-18 15:55:00,26.41,26.41,26.39,26.4,95700.0,18.7592,18.7592,18.7449,18.7521,95700.0
2010-03-19 09:30:00,26.4,26.44,26.34,26.42,58800.0,18.8086,18.8371,18.7659,18.8229,58800.0
2010-03-19 09:35:00,26.45,26.46,26.39,26.43,39900.0,18.8442,18.8514,18.8015,18.83,39900.0
2010-03-19 09:40:00,26.42,26.42,26.34,26.37,21700.0,18.8229,18.8229,18.7659,18.7872,21700.0
2010-03-19 09:45:00,26.36,26.37,26.26,26.35,61000.0,18.7801,18.7872,18.7089,18.773,61000.0
2010-03-19 09:50:00,26.35,26.43,26.35,26.42,9100.0,18.773,18.83,18.773,18.8229,9100.0
2010-03-19 09:55:00,26.42,26.43,26.38,26.39,8600.0,18.8229,18.83,18.7944,18.8015,8600.0
2010-03-19 10:00:00,26.4,26.41,26.34,26.37,21300.0,18.8086,18.8157,18.7659,18.7872,21300.0
2010-03-19 10:05:00,26.38,26.38,26.33,26.33,3800.0,18.7944,18.7944,18.7587,18.7587,3800.0
2010-03-19 10:10:00,26.33,26.33,26.24,26.25,36900.0,18.7587,18.7587,18.6946,18.7017,36900.0
2010-03-19 10:15:00,26.24,26.24,26.17,26.23,22300.0,18.6946,18.6946,18.6447,18.6875,22300.0
2010-03-19 10:20:00,26.23,26.23,26.16,26.16,12600.0,18.6875,18.6875,18.6376,18.6376,12600.0
2010-03-19 10:25:00,26.17,26.22,26.17,26.22,19400.0,18.6447,18.6804,18.6447,18.6804,19400.0
2010-03-19 10:30:00,26.22,26.22,26.17,26.19,22700.0,18.6804,18.6804,18.6447,18.659,22700.0
2010-03-19 10:35:00,26.2,26.23,26.2,26.21,15900.0,18.6661,18.6875,18.6661,18.6732,15900.0
2010-03-19 10:40:00,26.21,26.21,26.19,26.19,23600.0,18.6732,18.6732,18.659,18.659,23600.0
2010-03-19 10:45:00,26.2,26.22,26.19,26.22,20000.0,18.6661,18.6804,18.659,18.6804,20000.0
2010-03-19 10:50:00,26.21,26.21,26.18,26.18,28200.0,18.6732,18.6732,18.6519,18.6519,28200.0
2010-03-19 10:55:00,26.19,26.21,26.18,26.2,14700.0,18.659,18.6732,18.6519,18.6661,14700.0
2010-03-19 11:00:00,26.2,26.21,26.16,26.16,104300.0,18.6661,18.6732,18.6376,18.6376,104300.0
2010-03-19 11:05:00,26.15,26.15,26.11,26.12,51100.0,18.6305,18.6305,18.602,18.6091,51100.0
2010-03-19 11:10:00,26.11,26.13,26.03,26.07,63300.0,18.602,18.6162,18.545,18.5735,63300.0
2010-03-19 11:15:00,26.06,26.06,26.01,26.02,15600.0,18.5664,18.5664,18.5308,18.5379,15600.0
2010-03-19 11:20:00,26.03,26.07,26.03,26.07,10600.0,18.545,18.5735,18.545,18.5735,10600.0
2010-03-19 11:25:00,26.07,26.07,26.01,26.01,66400.0,18.5735,18.5735,18.5308,18.5308,66400.0
2010-03-19 11:30:00,26.02,26.02,26.0,26.01,21900.0,18.5379,18.5379,18.5236,18.5308,21900.0
2010-03-19 11:35:00,26.01,26.03,26.01,26.03,1900.0,18.5308,18.545,18.5308,18.545,1900.0
2010-03-19 11:40:00,26.05,26.12,26.05,26.09,14300.0,18.5592,18.6091,18.5592,18.5877,14300.0
2010-03-19 11:45:00,26.1,26.12,26.09,26.12,5400.0,18.5949,18.6091,18.5877,18.6091,5400.0
2010-03-19 11:50:00,26.12,26.14,26.11,26.12,11200.0,18.6091,18.6234,18.602,18.6091,11200.0
2010-03-19 11:55:00,26.12,26.15,26.12,26.15,3900.0,18.6091,18.6305,18.6091,18.6305,3900.0
2010-03-19 12:00:00,26.14,26.16,26.14,26.16,2200.0,18.6234,18.6376,18.6234,18.6376,2200.0
2010-03-19 12:05:00,26.17,26.21,26.17,26.21,2700.0,18.6447,18.6732,18.6447,18.6732,2700.0
2010-03-19 12:10:00,26.21,26.21,26.19,26.19,7800.0,18.6732,18.6732,18.659,18.659,7800.0
2010-03-19 12:15:00,26.18,26.18,26.13,26.13,2000.0,18.6519,18.6519,18.6162,18.6162,2000.0
2010-03-19 12:20:00,26.13,26.13,26.12,26.13,1500.0,18.6162,18.6162,18.6091,18.6162,1500.0
2010-03-19 12:25:00,26.13,26.15,26.12,26.12,16800.0,18.6162,18.6305,18.6091,18.6091,16800.0
2010-03-19 12:30:00,26.12,26.12,26.12,26.12,0.0,18.6091,18.6091,18.6091,18.6091,0.0
2010-03-19 12:35:00,26.12,26.12,26.12,26.12,400.0,18.6091,18.6091,18.6091,18.6091,400.0
2010-03-19 12:40:00,26.13,26.14,26.12,26.14,4100.0,18.6162,18.6234,18.6091,18.6234,4100.0
2010-03-19 12:45:00,26.15,26.15,26.1,26.1,3100.0,18.6305,18.6305,18.5949,18.5949,3100.0
2010-03-19 12:50:00,26.09,26.1,26.09,26.09,4800.0,18.5877,18.5949,18.5877,18.5877,4800.0
2010-03-19 12:55:00,26.1,26.11,26.1,26.11,2300.0,18.5949,18.602,18.5949,18.602,2300.0
2010-03-19 13:00:00,26.12,26.19,26.12,26.19,1900.0,18.6091,18.659,18.6091,18.659,1900.0
2010-03-19 13:05:00,26.19,26.21,26.19,26.2,1800.0,18.659,18.6732,18.659,18.6661,1800.0
2010-03-19 13:10:00,26.2,26.2,26.19,26.2,2000.0,18.6661,18.6661,18.659,18.6661,2000.0
2010-03-19 13:15:00,26.2,26.21,26.2,26.21,300.0,18.6661,18.6732,18.6661,18.6732,300.0
2010-03-19 13:20:00,26.22,26.22,26.19,26.19,1300.0,18.6804,18.6804,18.659,18.659,1300.0
2010-03-19 13:25:00,26.2,26.21,26.2,26.2,3500.0,18.6661,18.6732,18.6661,18.6661,3500.0
2010-03-19 13:30:00,26.23,26.24,26.23,26.23,10500.0,18.6875,18.6946,18.6875,18.6875,10500.0
2010-03-19 13:35:00,26.23,26.23,26.21,26.21,7800.0,18.6875,18.6875,18.6732,18.6732,7800.0
2010-03-19 13:40:00,26.22,26.22,26.2,26.21,6900.0,18.6804,18.6804,18.6661,18.6732,6900.0
2010-03-19 13:45:00,26.21,26.22,26.21,26.22,2300.0,18.6732,18.6804,18.6732,18.6804,2300.0
2010-03-19 13:50:00,26.23,26.23,26.23,26.23,800.0,18.6875,18.6875,18.6875,18.6875,800.0
2010-03-19 13:55:00,26.24,26.25,26.23,26.24,4700.0,18.6946,18.7017,18.6875,18.6946,4700.0
2010-03-19 14:00:00,26.25,26.25,26.24,26.25,2300.0,18.7017,18.7017,18.6946,18.7017,2300.0
2010-03-19 14:05:00,26.25,26.3,26.25,26.3,9000.0,18.7017,18.7374,18.7017,18.7374,9000.0
2010-03-19 14:10:00,26.3,26.3,26.28,26.28,6500.0,18.7374,18.7374,18.7231,18.7231,6500.0
2010-03-19 14:15:00,26.28,26.29,26.27,26.29,12600.0,18.7231,18.7302,18.716,18.7302,12600.0
2010-03-19 14:20:00,26.28,26.33,26.28,26.32,6800.0,18.7231,18.7587,18.7231,18.7516,6800.0
2010-03-19 14:25:00,26.31,26.32,26.3,26.3,5200.0,18.7445,18.7516,18.7374,18.7374,5200.0
2010-03-19 14:30:00,26.3,26.3,26.29,26.29,800.0,18.7374,18.7374,18.7302,18.7302,800.0
2010-03-19 14:35:00,26.28,26.28,26.27,26.27,1500.0,18.7231,18.7231,18.716,18.716,1500.0
2010-03-19 14:40:00,26.26,26.28,26.25,26.27,40800.0,18.7089,18.7231,18.7017,18.716,40800.0
2010-03-19 14:45:00,26.28,26.29,26.27,26.29,1900.0,18.7231,18.7302,18.716,18.7302,1900.0
2010-03-19 14:50:00,26.28,26.28,26.26,26.26,1000.0,18.7231,18.7231,18.7089,18.7089,1000.0
2010-03-19 14:55:00,26.27,26.27,26.24,26.24,5500.0,18.716,18.716,18.6946,18.6946,5500.0
2010-03-19 15:00:00,26.24,26.25,26.23,26.25,1100.0,18.6946,18.7017,18.6875,18.7017,1100.0
2010-03-19 15:05:00,26.26,26.28,26.26,26.28,2800.0,18.7089,18.7231,18.7089,18.7231,2800.0
2010-03-19 15:10:00,26.28,26.28,26.27,26.27,2100.0,18.7231,18.7231,18.716,18.716,2100.0
2010-03-19 15:15:00,26.27,26.28,26.26,26.27,2300.0,18.716,18.7231,18.7089,18.716,2300.0
2010-03-19 15:20:00,26.29,26.3,26.27,26.27,21200.0,18.7302,18.7374,18.716,18.716,21200.0
2010-03-19 15:25:00,26.27,26.28,26.26,26.26,1700.0,18.716,18.7231,18.7089,18.7089,1700.0
2010-03-19 15:30:00,26.25,26.26,26.2,26.21,5800.0,18.7017,18.7089,18.6661,18.6732,5800.0
2010-03-19 15:35:00,26.21,26.28,26.2,26.23,31100.0,18.6732,18.7231,18.6661,18.6875,31100.0
2010-03-19 15:40:00,26.23,26.26,26.21,26.25,15000.0,18.6875,18.7089,18.6732,18.7017,15000.0
2010-03-19 15:45:00,26.25,26.33,26.25,26.32,26100.0,18.7017,18.7587,18.7017,18.7516,26100.0
2010-03-19 15:50:00,26.33,26.4,26.33,26.4,22900.0,18.7587,18.8086,18.7587,18.8086,22900.0
2010-03-19 15:55:00,26.39,26.42,26.38,26.42,136400.0,18.8015,18.8229,18.7944,18.8229,136400.0
2010-03-22 09:30:00,26.19,26.25,26.15,26.2,42600.0,18.659,18.7017,18.6305,18.6661,42600.0
2010-03-22 09:35:00,26.22,26.29,26.22,26.26,37100.0,18.6804,18.7302,18.6804,18.7089,37100.0
2010-03-22 09:40:00,26.25,26.32,26.21,26.28,18800.0,18.7017,18.7516,18.6732,18.7231,18800.0
2010-03-22 09:45:00,26.29,26.35,26.29,26.34,30300.0,18.7302,18.773,18.7302,18.7659,30300.0
2010-03-22 09:50:00,26.34,26.37,26.32,26.36,6700.0,18.7659,18.7872,18.7516,18.7801,6700.0
2010-03-22 09:55:00,26.39,26.42,26.38,26.4,8700.0,18.8015,18.8229,18.7944,18.8086,8700.0
2010-03-22 10:00:00,26.39,26.39,26.35,26.38,13600.0,18.8015,18.8015,18.773,18.7944,13600.0
2010-03-22 10:05:00,26.37,26.38,26.36,26.37,12400.0,18.7872,18.7944,18.7801,18.7872,12400.0
2010-03-22 10:10:00,26.38,26.39,26.3,26.3,34900.0,18.7944,18.8015,18.7374,18.7374,34900.0
2010-03-22 10:15:00,26.31,26.33,26.31,26.31,13900.0,18.7445,18.7587,18.7445,18.7445,13900.0
2010-03-22 10:20:00,26.32,26.44,26.32,26.43,8400.0,18.7516,18.8371,18.7516,18.83,8400.0
2010-03-22 10:25:00,26.44,26.55,26.44,26.54,20500.0,18.8371,18.9155,18.8371,18.9083,20500.0
2010-03-22 10:30:00,26.54,26.6,26.54,26.56,10000.0,18.9083,18.9511,18.9083,18.9226,10000.0
2010-03-22 10:35:00,26.56,26.6,26.55,26.59,14000.0,18.9226,18.9511,18.9155,18.944,14000.0
2010-03-22 10:40:00,26.59,26.62,26.57,26.58,23300.0,18.944,18.9653,18.9297,18.9368,23300.0
2010-03-22 10:45:00,26.59,26.63,26.58,26.63,15100.0,18.944,18.9725,18.9368,18.9725,15100.0
2010-03-22 10:50:00,26.62,26.66,26.62,26.63,4000.0,18.9653,18.9938,18.9653,18.9725,4000.0
2010-03-22 10:55:00,26.63,26.63,26.59,26.59,15200.0,18.9725,18.9725,18.944,18.944,15200.0
2010-03-22 11:00:00,26.59,26.61,26.59,26.6,5600.0,18.944,18.9582,18.944,18.9511,5600.0
2010-03-22 11:05:00,26.61,26.63,26.6,26.6,3700.0,18.9582,18.9725,18.9511,18.9511,3700.0
2010-03-22 11:10:00,26.59,26.59,26.54,26.54,16100.0,18.944,18.944,18.9083,18.9083,16100.0
2010-03-22 11:15:00,26.54,26.55,26.52,26.53,4700.0,18.9083,18.9155,18.8941,18.9012,4700.0
2010-03-22 11:20:00,26.54,26.54,26.53,26.54,9000.0,18.9083,18.9083,18.9012,18.9083,9000.0
2010-03-22 11:25:00,26.54,26.58,26.54,26.55,5800.0,18.9083,18.9368,18.9083,18.9155,5800.0
2010-03-22 11:30:00,26.54,26.55,26.51,26.52,5400.0,18.9083,18.9155,18.887,18.8941,5400.0
2010-03-22 11:35:00,26.51,26.54,26.51,26.53,8800.0,18.887,18.9083,18.887,18.9012,8800.0
2010-03-22 11:40:00,26.53,26.53,26.53,26.53,0.0,18.9012,18.9012,18.9012,18.9012,0.0
2010-03-22 11:45:00,26.53,26.58,26.53,26.57,6700.0,18.9012,18.9368,18.9012,18.9297,6700.0
2010-03-22 11:50:00,26.57,26.58,26.57,26.57,12500.0,18.9297,18.9368,18.9297,18.9297,12500.0
2010-03-22 11:55:00,26.56,26.58,26.56,26.58,3000.0,18.9226,18.9368,18.9226,18.9368,3000.0
2010-03-22 12:00:00,26.57,26.58,26.55,26.55,6500.0,18.9297,18.9368,18.9155,18.9155,6500.0
2010-03-22 12:05:00,26.54,26.55,26.54,26.55,6100.0,18.9083,18.9155,18.9083,18.9155,6100.0
2010-03-22 12:10:00,26.55,26.56,26.55,26.55,2300.0,18.9155,18.9226,18.9155,18.9155,2300.0
2010-03-22 12:15:00,26.54,26.54,26.49,26.5,6500.0,18.9083,18.9083,18.8727,18.8798,6500.0
2010-03-22 12:20:00,26.51,26.52,26.5,26.51,14400.0,18.887,18.8941,18.8798,18.887,14400.0
2010-03-22 12:25:00,26.51,26.55,26.51,26.54,11200.0,18.887,18.9155,18.887,18.9083,11200.0
2010-03-22 12:30:00,26.55,26.58,26.55,26.56,13500.0,18.9155,18.9368,18.9155,18.9226,13500.0
2010-03-22 12:35:00,26.58,26.58,26.54,26.54,33600.0,18.9368,18.9368,18.9083,18.9083,33600.0
2010-03-22 12:40:00,26.55,26.56,26.55,26.55,63700.0,18.9155,18.9226,18.9155,18.9155,63700.0
2010-03-22 12:45:00,26.56,26.56,26.56,26.56,1400.0,18.9226,18.9226,18.9226,18.9226,1400.0
2010-03-22 12:50:00,26.57,26.59,26.55,26.59,6400.0,18.9297,18.944,18.9155,18.944,6400.0
2010-03-22 12:55:00,26.6,26.64,26.6,26.63,5300.0,18.9511,18.9796,18.9511,18.9725,5300.0
2010-03-22 13:00:00,26.64,26.69,26.64,26.69,39800.0,18.9796,19.0152,18.9796,19.0152,39800.0
2010-03-22 13:05:00,26.69,26.7,26.67,26.68,32500.0,19.0152,19.0223,19.001,19.0081,32500.0
2010-03-22 13:10:00,26.67,26.72,26.67,26.72,9300.0,19.001,19.0366,19.001,19.0366,9300.0
2010-03-22 13:15:00,26.71,26.72,26.69,26.71,35000.0,19.0295,19.0366,19.0152,19.0295,35000.0
2010-03-22 13:20:00,26.72,26.75,26.71,26.73,89600.0,19.0366,19.058,19.0295,19.0437,89600.0
2010-03-22 13:25:00,26.73,26.73,26.72,26.72,5100.0,19.0437,19.0437,19.0366,19.0366,5100.0
2010-03-22 13:30:00,26.73,26.75,26.73,26.75,16700.0,19.0437,19.058,19.0437,19.058,16700.0
2010-03-22 13:35:00,26.75,26.75,26.74,26.75,15000.0,19.058,19.058,19.0508,19.058,15000.0
2010-03-22 13:40:00,26.75,26.75,26.74,26.75,27800.0,19.058,19.058,19.0508,19.058,27800.0
2010-03-22 13:45:00,26.76,26.77,26.75,26.77,23200.0,19.0651,19.0722,19.058,19.0722,23200.0
2010-03-22 13:50:00,26.77,26.77,26.76,26.76,9100.0,19.0722,19.0722,19.0651,19.0651,9100.0
2010-03-22 13:55:00,26.76,26.76,26.73,26.74,12800.0,19.0651,19.0651,19.0437,19.0508,12800.0
2010-03-22 14:00:00,26.72,26.72,26.68,26.7,10300.0,19.0366,19.0366,19.0081,19.0223,10300.0
2010-03-22 14:05:00,26.7,26.71,26.68,26.68,6800.0,19.0223,19.0295,19.0081,19.0081,6800.0
2010-03-22 14:10:00,26.66,26.67,26.63,26.64,3800.0,18.9938,19.001,18.9725,18.9796,3800.0
2010-03-22 14:15:00,26.64,26.67,26.64,26.66,8000.0,18.9796,19.001,18.9796,18.9938,8000.0
2010-03-22 14:20:00,26.66,26.68,26.65,26.68,15300.0,18.9938,19.0081,18.9867,19.0081,15300.0
2010-03-22 14:25:00,26.68,26.71,26.67,26.71,13600.0,19.0081,19.0295,19.001,19.0295,13600.0
2010-03-22 14:30:00,26.71,26.73,26.71,26.73,26700.0,19.0295,19.0437,19.0295,19.0437,26700.0
2010-03-22 14:35:00,26.74,26.75,26.71,26.75,9800.0,19.0508,19.058,19.0295,19.058,9800.0
2010-03-22 14:40:00,26.75,26.75,26.75,26.75,2800.0,19.058,19.058,19.058,19.058,2800.0
2010-03-22 14:45:00,26.75,26.78,26.74,26.74,12700.0,19.058,19.0793,19.0508,19.0508,12700.0
2010-03-22 14:50:00,26.75,26.75,26.71,26.72,18200.0,19.058,19.058,19.0295,19.0366,18200.0
2010-03-22 14:55:00,26.72,26.73,26.69,26.7,30200.0,19.0366,19.0437,19.0152,19.0223,30200.0
2010-03-22 15:00:00,26.7,26.71,26.69,26.71,20400.0,19.0223,19.0295,19.0152,19.0295,20400.0
2010-03-22 15:05:00,26.7,26.7,26.66,26.66,13100.0,19.0223,19.0223,18.9938,18.9938,13100.0
2010-03-22 15:10:00,26.66,26.7,26.66,26.69,4200.0,18.9938,19.0223,18.9938,19.0152,4200.0
2010-03-22 15:15:00,26.69,26.72,26.69,26.72,3600.0,19.0152,19.0366,19.0152,19.0366,3600.0
2010-03-22 15:20:00,26.72,26.75,26.71,26.74,7100.0,19.0366,19.058,19.0295,19.0508,7100.0
2010-03-22 15:25:00,26.73,26.74,26.71,26.71,10400.0,19.0437,19.0508,19.0295,19.0295,10400.0
2010-03-22 15:30:00,26.71,26.72,26.7,26.71,9400.0,19.0295,19.0366,19.0223,19.0295,9400.0
2010-03-22 15:35:00,26.71,26.72,26.7,26.71,13800.0,19.0295,19.0366,19.0223,19.0295,13800.0
2010-03-22 15:40:00,26.72,26.74,26.71,26.72,47200.0,19.0366,19.0508,19.0295,19.0366,47200.0
2010-03-22 15:45:00,26.72,26.75,26.71,26.75,21800.0,19.0366,19.058,19.0295,19.058,21800.0
2010-03-22 15:50:00,26.74,26.76,26.74,26.75,98600.0,19.0508,19.0651,19.0508,19.058,98600.0
2010-03-22 15:55:00,26.75,26.76,26.73,26.75,145900.0,19.058,19.0651,19.0437,19.058,145900.0
2010-03-23 09:30:00,26.78,26.8,26.66,26.69,50400.0,19.0793,19.0936,18.9938,19.0152,50400.0
2010-03-23 09:35:00,26.64,26.67,26.53,26.56,53000.0,18.9796,19.001,18.9012,18.9226,53000.0
2010-03-23 09:40:00,26.54,26.59,26.5,26.51,25400.0,18.9083,18.944,18.8798,18.887,25400.0
2010-03-23 09:45:00,26.52,26.55,26.47,26.52,39100.0,18.8941,18.9155,18.8585,18.8941,39100.0
2010-03-23 09:50:00,26.52,26.57,26.51,26.54,38100.0,18.8941,18.9297,18.887,18.9083,38100.0
2010-03-23 09:55:00,26.53,26.54,26.5,26.52,19600.0,18.9012,18.9083,18.8798,18.8941,19600.0
2010-03-23 10:00:00,26.51,26.58,26.42,26.43,79300.0,18.887,18.9368,18.8229,18.83,79300.0
2010-03-23 10:05:00,26.43,26.5,26.4,26.5,21900.0,18.83,18.8798,18.8086,18.8798,21900.0
2010-03-23 10:10:00,26.5,26.56,26.47,26.56,16600.0,18.8798,18.9226,18.8585,18.9226,16600.0
2010-03-23 10:15:00,26.56,26.65,26.56,26.63,29200.0,18.9226,18.9867,18.9226,18.9725,29200.0
2010-03-23 10:20:00,26.64,26.64,26.57,26.61,20800.0,18.9796,18.9796,18.9297,18.9582,20800.0
2010-03-23 10:25:00,26.61,26.61,26.59,26.6,3600.0,18.9582,18.9582,18.944,18.9511,3600.0
2010-03-23 10:30:00,26.6,26.61,26.59,26.61,2900.0,18.9511,18.9582,18.944,18.9582,2900.0
2010-03-23 10:35:00,26.6,26.6,26.51,26.52,103000.0,18.9511,18.9511,18.887,18.8941,103000.0
2010-03-23 10:40:00,26.52,26.53,26.5,26.52,38200.0,18.8941,18.9012,18.8798,18.8941,38200.0
2010-03-23 10:45:00,26.53,26.54,26.52,26.52,3500.0,18.9012,18.9083,18.8941,18.8941,3500.0
2010-03-23 10:50:00,26.53,26.55,26.52,26.52,3200.0,18.9012,18.9155,18.8941,18.8941,3200.0
2010-03-23 10:55:00,26.51,26.51,26.49,26.5,39800.0,18.887,18.887,18.8727,18.8798,39800.0
2010-03-23 11:00:00,26.49,26.5,26.4,26.4,46700.0,18.8727,18.8798,18.8086,18.8086,46700.0
2010-03-23 11:05:00,26.4,26.45,26.4,26.43,50300.0,18.8086,18.8442,18.8086,18.83,50300.0
2010-03-23 11:10:00,26.44,26.47,26.42,26.47,18500.0,18.8371,18.8585,18.8229,18.8585,18500.0
2010-03-23 11:15:00,26.47,26.47,26.45,26.46,2700.0,18.8585,18.8585,18.8442,18.8514,2700.0
2010-03-23 11:20:00,26.46,26.48,26.43,26.43,14000.0,18.8514,18.8656,18.83,18.83,14000.0
2010-03-23 11:25:00,26.43,26.44,26.41,26.44,20800.0,18.83,18.8371,18.8157,18.8371,20800.0
2010-03-23 11:30:00,26.45,26.46,26.45,26.45,6600.0,18.8442,18.8514,18.8442,18.8442,6600.0
2010-03-23 11:35:00,26.45,26.45,26.43,26.43,3600.0,18.8442,18.8442,18.83,18.83,3600.0
2010-03-23 11:40:00,26.43,26.43,26.41,26.41,1500.0,18.83,18.83,18.8157,18.8157,1500.0
2010-03-23 11:45:00,26.41,26.52,26.41,26.49,16600.0,18.8157,18.8941,18.8157,18.8727,16600.0
2010-03-23 11:50:00,26.49,26.5,26.48,26.5,5700.0,18.8727,18.8798,18.8656,18.8798,5700.0
2010-03-23 11:55:00,26.5,26.52,26.5,26.52,4200.0,18.8798,18.8941,18.8798,18.8941,4200.0
2010-03-23 12:00:00,26.53,26.58,26.53,26.56,9100.0,18.9012,18.9368,18.9012,18.9226,9100.0
2010-03-23 12:05:00,26.57,26.59,26.55,26.59,2500.0,18.9297,18.944,18.9155,18.944,2500.0
2010-03-23 12:10:00,26.58,26.64,26.58,26.64,65400.0,18.9368,18.9796,18.9368,18.9796,65400.0
2010-03-23 12:15:00,26.64,26.66,26.6,26.61,10300.0,18.9796,18.9938,18.9511,18.9582,10300.0
2010-03-23 12:20:00,26.6,26.6,26.59,26.6,2400.0,18.9511,18.9511,18.944,18.9511,2400.0
2010-03-23 12:25:00,26.6,26.62,26.6,26.61,2000.0,18.9511,18.9653,18.9511,18.9582,2000.0
2010-03-23 12:30:00,26.6,26.6,26.58,26.58,1800.0,18.9511,18.9511,18.9368,18.9368,1800.0
2010-03-23 12:35:00,26.58,26.58,26.57,26.58,2700.0,18.9368,18.9368,18.9297,18.9368,2700.0
2010-03-23 12:40:00,26.58,26.58,26.58,26.58,2700.0,18.9368,18.9368,18.9368,18.9368,2700.0
2010-03-23 12:45:00,26.59,26.59,26.58,26.58,1300.0,18.944,18.944,18.9368,18.9368,1300.0
2010-03-23 12:50:00,26.59,26.59,26.58,26.58,3300.0,18.944,18.944,18.9368,18.9368,3300.0
2010-03-23 12:55:00,26.59,26.59,26.57,26.57,900.0,18.944,18.944,18.9297,18.9297,900.0
2010-03-23 13:00:00,26.57,26.57,26.57,26.57,1000.0,18.9297,18.9297,18.9297,18.9297,1000.0
2010-03-23 13:05:00,26.57,26.58,26.56,26.58,1600.0,18.9297,18.9368,18.9226,18.9368,1600.0
2010-03-23 13:10:00,26.56,26.57,26.55,26.56,2500.0,18.9226,18.9297,18.9155,18.9226,2500.0
2010-03-23 13:15:00,26.56,26.58,26.56,26.57,3900.0,18.9226,18.9368,18.9226,18.9297,3900.0
2010-03-23 13:20:00,26.58,26.63,26.58,26.63,10400.0,18.9368,18.9725,18.9368,18.9725,10400.0
2010-03-23 13:25:00,26.64,26.67,26.64,26.67,11000.0,18.9796,19.001,18.9796,19.001,11000.0
2010-03-23 13:30:00,26.67,26.67,26.66,26.67,15100.0,19.001,19.001,18.9938,19.001,15100.0
2010-03-23 13:35:00,26.67,26.68,26.67,26.67,3000.0,19.001,19.0081,19.001,19.001,3000.0
2010-03-23 13:40:00,26.66,26.66,26.64,26.65,2600.0,18.9938,18.9938,18.9796,18.9867,2600.0
2010-03-23 13:45:00,26.64,26.65,26.63,26.64,15300.0,18.9796,18.9867,18.9725,18.9796,15300.0
2010-03-23 13:50:00,26.64,26.65,26.64,26.65,300.0,18.9796,18.9867,18.9796,18.9867,300.0
2010-03-23 13:55:00,26.65,26.65,26.63,26.63,3500.0,18.9867,18.9867,18.9725,18.9725,3500.0
2010-03-23 14:00:00,26.62,26.63,26.62,26.62,3100.0,18.9653,18.9725,18.9653,18.9653,3100.0
2010-03-23 14:05:00,26.62,26.64,26.61,26.64,3500.0,18.9653,18.9796,18.9582,18.9796,3500.0
2010-03-23 14:10:00,26.65,26.67,26.64,26.66,24600.0,18.9867,19.001,18.9796,18.9938,24600.0
2010-03-23 14:15:00,26.66,26.67,26.65,26.66,9500.0,18.9938,19.001,18.9867,18.9938,9500.0
2010-03-23 14:20:00,26.66,26.69,26.65,26.68,8300.0,18.9938,19.0152,18.9867,19.0081,8300.0
2010-03-23 14:25:00,26.69,26.72,26.69,26.71,2900.0,19.0152,19.0366,19.0152,19.0295,2900.0
2010-03-23 14:30:00,26.71,26.71,26.67,26.68,13700.0,19.0295,19.0295,19.001,19.0081,13700.0
2010-03-23 14:35:00,26.68,26.7,26.67,26.68,25600.0,19.0081,19.0223,19.001,19.0081,25600.0
2010-03-23 14:40:00,26.67,26.69,26.67,26.69,12300.0,19.001,19.0152,19.001,19.0152,12300.0
2010-03-23 14:45:00,26.7,26.7,26.67,26.68,15900.0,19.0223,19.0223,19.001,19.0081,15900.0
2010-03-23 14:50:00,26.67,26.68,26.65,26.65,135200.0,19.001,19.0081,18.9867,18.9867,135200.0
2010-03-23 14:55:00,26.65,26.66,26.64,26.65,23400.0,18.9867,18.9938,18.9796,18.9867,23400.0
2010-03-23 15:00:00,26.65,26.66,26.64,26.64,12300.0,18.9867,18.9938,18.9796,18.9796,12300.0
2010-03-23 15:05:00,26.65,26.76,26.64,26.74,49700.0,18.9867,19.0651,18.9796,19.0508,49700.0
2010-03-23 15:10:00,26.74,26.76,26.73,26.76,23700.0,19.0508,19.0651,19.0437,19.0651,23700.0
2010-03-23 15:15:00,26.76,26.8,26.75,26.79,51700.0,19.0651,19.0936,19.058,19.0865,51700.0
2010-03-23 15:20:00,26.8,26.86,26.79,26.85,173800.0,19.0936,19.1363,19.0865,19.1292,173800.0
2010-03-23 15:25:00,26.85,26.86,26.83,26.86,24400.0,19.1292,19.1363,19.115,19.1363,24400.0
2010-03-23 15:30:00,26.85,26.85,26.81,26.82,90800.0,19.1292,19.1292,19.1007,19.1078,90800.0
2010-03-23 15:35:00,26.83,26.84,26.81,26.83,66900.0,19.115,19.1221,19.1007,19.115,66900.0
2010-03-23 15:40:00,26.83,26.84,26.8,26.8,86000.0,19.115,19.1221,19.0936,19.0936,86000.0
2010-03-23 15:45:00,26.8,26.84,26.78,26.84,42800.0,19.0936,19.1221,19.0793,19.1221,42800.0
2010-03-23 15:50:00,26.83,26.83,26.8,26.8,41400.0,19.115,19.115,19.0936,19.0936,41400.0
2010-03-23 15:55:00,26.8,26.83,26.8,26.81,114700.0,19.0936,19.115,19.0936,19.1007,114700.0
2010-03-24 09:30:00,26.73,26.89,26.59,26.77,27300.0,19.0437,19.1577,18.944,19.0722,27300.0
2010-03-24 09:35:00,26.78,26.8,26.68,26.71,22600.0,19.0793,19.0936,19.0081,19.0295,22600.0
2010-03-24 09:40:00,26.72,26.72,26.68,26.69,15600.0,19.0366,19.0366,19.0081,19.0152,15600.0
2010-03-24 09:45:00,26.69,26.77,26.69,26.77,32300.0,19.0152,19.0722,19.0152,19.0722,32300.0
2010-03-24 09:50:00,26.76,26.77,26.71,26.72,12200.0,19.0651,19.0722,19.0295,19.0366,12200.0
2010-03-24 09:55:00,26.72,26.73,26.7,26.73,9200.0,19.0366,19.0437,19.0223,19.0437,9200.0
2010-03-24 10:00:00,26.72,26.73,26.66,26.73,31100.0,19.0366,19.0437,18.9938,19.0437,31100.0
2010-03-24 10:05:00,26.73,26.78,26.72,26.77,24200.0,19.0437,19.0793,19.0366,19.0722,24200.0
2010-03-24 10:10:00,26.77,26.84,26.77,26.81,22300.0,19.0722,19.1221,19.0722,19.1007,22300.0
2010-03-24 10:15:00,26.82,26.86,26.82,26.84,27400.0,19.1078,19.1363,19.1078,19.1221,27400.0
2010-03-24 10:20:00,26.84,26.88,26.8,26.82,17700.0,19.1221,19.1506,19.0936,19.1078,17700.0
2010-03-24 10:25:00,26.82,26.82,26.75,26.76,34700.0,19.1078,19.1078,19.058,19.0651,34700.0
2010-03-24 10:30:00,26.76,26.8,26.74,26.8,41500.0,19.0651,19.0936,19.0508,19.0936,41500.0
2010-03-24 10:35:00,26.8,26.83,26.79,26.81,51100.0,19.0936,19.115,19.0865,19.1007,51100.0
2010-03-24 10:40:00,26.81,26.83,26.77,26.77,28900.0,19.1007,19.115,19.0722,19.0722,28900.0
2010-03-24 10:45:00,26.78,26.79,26.76,26.78,10800.0,19.0793,19.0865,19.0651,19.0793,10800.0
2010-03-24 10:50:00,26.79,26.81,26.77,26.8,15000.0,19.0865,19.1007,19.0722,19.0936,15000.0
2010-03-24 10:55:00,26.8,26.81,26.77,26.77,12600.0,19.0936,19.1007,19.0722,19.0722,12600.0
2010-03-24 11:00:00,26.78,26.79,26.75,26.75,31800.0,19.0793,19.0865,19.058,19.058,31800.0
2010-03-24 11:05:00,26.75,26.75,26.7,26.72,46400.0,19.058,19.058,19.0223,19.0366,46400.0
2010-03-24 11:10:00,26.71,26.73,26.68,26.68,16800.0,19.0295,19.0437,19.0081,19.0081,16800.0
2010-03-24 11:15:00,26.69,26.71,26.64,26.67,61500.0,19.0152,19.0295,18.9796,19.001,61500.0
2010-03-24 11:20:00,26.67,26.74,26.66,26.73,40600.0,19.001,19.0508,18.9938,19.0437,40600.0
2010-03-24 11:25:00,26.73,26.74,26.67,26.68,92100.0,19.0437,19.0508,19.001,19.0081,92100.0
2010-03-24 11:30:00,26.69,26.69,26.67,26.67,5000.0,19.0152,19.0152,19.001,19.001,5000.0
2010-03-24 11:35:00,26.67,26.7,26.67,26.69,8700.0,19.001,19.0223,19.001,19.0152,8700.0
2010-03-24 11:40:00,26.69,26.71,26.69,26.71,8400.0,19.0152,19.0295,19.0152,19.0295,8400.0
2010-03-24 11:45:00,26.71,26.71,26.68,26.69,8800.0,19.0295,19.0295,19.0081,19.0152,8800.0
2010-03-24 11:50:00,26.68,26.72,26.68,26.72,31500.0,19.0081,19.0366,19.0081,19.0366,31500.0
2010-03-24 11:55:00,26.71,26.76,26.71,26.76,4500.0,19.0295,19.0651,19.0295,19.0651,4500.0
2010-03-24 12:00:00,26.76,26.78,26.75,26.75,11400.0,19.0651,19.0793,19.058,19.058,11400.0
2010-03-24 12:05:00,26.76,26.77,26.75,26.76,7900.0,19.0651,19.0722,19.058,19.0651,7900.0
2010-03-24 12:10:00,26.75,26.75,26.73,26.73,3700.0,19.058,19.058,19.0437,19.0437,3700.0
2010-03-24 12:15:00,26.74,26.74,26.72,26.73,3500.0,19.0508,19.0508,19.0366,19.0437,3500.0
2010-03-24 12:20:00,26.73,26.74,26.73,26.74,3400.0,19.0437,19.0508,19.0437,19.0508,3400.0
2010-03-24 12:25:00,26.73,26.76,26.73,26.76,3100.0,19.0437,19.0651,19.0437,19.0651,3100.0
2010-03-24 12:30:00,26.76,26.78,26.75,26.76,5500.0,19.0651,19.0793,19.058,19.0651,5500.0
2010-03-24 12:35:00,26.76,26.77,26.75,26.75,3400.0,19.0651,19.0722,19.058,19.058,3400.0
2010-03-24 12:40:00,26.74,26.75,26.74,26.74,2700.0,19.0508,19.058,19.0508,19.0508,2700.0
2010-03-24 12:45:00,26.75,26.76,26.74,26.75,7900.0,19.058,19.0651,19.0508,19.058,7900.0
2010-03-24 12:50:00,26.74,26.74,26.68,26.68,136400.0,19.0508,19.0508,19.0081,19.0081,136400.0
2010-03-24 12:55:00,26.68,26.69,26.66,26.67,7100.0,19.0081,19.0152,18.9938,19.001,7100.0
2010-03-24 13:00:00,26.67,26.67,26.61,26.61,22200.0,19.001,19.001,18.9582,18.9582,22200.0
2010-03-24 13:05:00,26.61,26.65,26.61,26.65,5400.0,18.9582,18.9867,18.9582,18.9867,5400.0
2010-03-24 13:10:00,26.66,26.67,26.65,26.65,4400.0,18.9938,19.001,18.9867,18.9867,4400.0
2010-03-24 13:15:00,26.63,26.63,26.61,26.63,5800.0,18.9725,18.9725,18.9582,18.9725,5800.0
2010-03-24 13:20:00,26.63,26.65,26.63,26.65,8600.0,18.9725,18.9867,18.9725,18.9867,8600.0
2010-03-24 13:25:00,26.65,26.66,26.65,26.65,3900.0,18.9867,18.9938,18.9867,18.9867,3900.0
2010-03-24 13:30:00,26.66,26.68,26.66,26.68,3800.0,18.9938,19.0081,18.9938,19.0081,3800.0
2010-03-24 13:35:00,26.68,26.71,26.68,26.71,11800.0,19.0081,19.0295,19.0081,19.0295,11800.0
2010-03-24 13:40:00,26.71,26.71,26.69,26.69,4300.0,19.0295,19.0295,19.0152,19.0152,4300.0
2010-03-24 13:45:00,26.68,26.68,26.63,26.64,47000.0,19.0081,19.0081,18.9725,18.9796,47000.0
2010-03-24 13:50:00,26.63,26.67,26.61,26.65,29600.0,18.9725,19.001,18.9582,18.9867,29600.0
2010-03-24 13:55:00,26.65,26.69,26.64,26.69,11800.0,18.9867,19.0152,18.9796,19.0152,11800.0
2010-03-24 14:00:00,26.68,26.7,26.65,26.66,12700.0,19.0081,19.0223,18.9867,18.9938,12700.0
2010-03-24 14:05:00,26.65,26.68,26.65,26.66,7700.0,18.9867,19.0081,18.9867,18.9938,7700.0
2010-03-24 14:10:00,26.66,26.69,26.66,26.69,6700.0,18.9938,19.0152,18.9938,19.0152,6700.0
2010-03-24 14:15:00,26.68,26.69,26.67,26.68,6300.0,19.0081,19.0152,19.001,19.0081,6300.0
2010-03-24 14:20:00,26.68,26.69,26.67,26.69,4500.0,19.0081,19.0152,19.001,19.0152,4500.0
2010-03-24 14:25:00,26.69,26.7,26.67,26.67,7600.0,19.0152,19.0223,19.001,19.001,7600.0
2010-03-24 14:30:00,26.68,26.69,26.65,26.65,11500.0,19.0081,19.0152,18.9867,18.9867,11500.0
2010-03-24 14:35:00,26.66,26.67,26.65,26.65,6500.0,18.9938,19.001,18.9867,18.9867,6500.0
2010-03-24 14:40:00,26.65,26.66,26.63,26.64,10000.0,18.9867,18.9938,18.9725,18.9796,10000.0
2010-03-24 14:45:00,26.65,26.7,26.65,26.67,43400.0,18.9867,19.0223,18.9867,19.001,43400.0
2010-03-24 14:50:00,26.66,26.67,26.64,26.65,6000.0,18.9938,19.001,18.9796,18.9867,6000.0
2010-03-24 14:55:00,26.65,26.66,26.63,26.64,16300.0,18.9867,18.9938,18.9725,18.9796,16300.0
2010-03-24 15:00:00,26.64,26.69,26.64,26.66,27500.0,18.9796,19.0152,18.9796,18.9938,27500.0
2010-03-24 15:05:00,26.66,26.68,26.65,26.65,9800.0,18.9938,19.0081,18.9867,18.9867,9800.0
2010-03-24 15:10:00,26.65,26.65,26.59,26.63,52500.0,18.9867,18.9867,18.944,18.9725,52500.0
2010-03-24 15:15:00,26.64,26.67,26.63,26.65,32100.0,18.9796,19.001,18.9725,18.9867,32100.0
2010-03-24 15:20:00,26.65,26.68,26.64,26.68,11600.0,18.9867,19.0081,18.9796,19.0081,11600.0
2010-03-24 15:25:00,26.67,26.67,26.62,26.63,25900.0,19.001,19.001,18.9653,18.9725,25900.0
2010-03-24 15:30:00,26.63,26.66,26.62,26.66,17800.0,18.9725,18.9938,18.9653,18.9938,17800.0
2010-03-24 15:35:00,26.68,26.69,26.63,26.63,44400.0,19.0081,19.0152,18.9725,18.9725,44400.0
2010-03-24 15:40:00,26.63,26.63,26.62,26.62,11400.0,18.9725,18.9725,18.9653,18.9653,11400.0
2010-03-24 15:45:00,26.61,26.61,26.58,26.59,47500.0,18.9582,18.9582,18.9368,18.944,47500.0
2010-03-24 15:50:00,26.6,26.6,26.58,26.59,26600.0,18.9511,18.9511,18.9368,18.944,26600.0
2010-03-24 15:55:00,26.59,26.6,26.57,26.57,94000.0,18.944,18.9511,18.9297,18.9297,94000.0
2010-03-25 09:30:00,26.78,26.84,26.75,26.77,10200.0,19.0793,19.1221,19.058,19.0722,10200.0
2010-03-25 09:35:00,26.77,26.78,26.76,26.77,53000.0,19.0722,19.0793,19.0651,19.0722,53000.0
2010-03-25 09:40:00,26.77,26.84,26.75,26.84,16000.0,19.0722,19.1221,19.058,19.1221,16000.0
2010-03-25 09:45:00,26.85,26.87,26.84,26.86,71500.0,19.1292,19.1435,19.1221,19.1363,71500.0
2010-03-25 09:50:00,26.85,26.91,26.84,26.86,23100.0,19.1292,19.172,19.1221,19.1363,23100.0
2010-03-25 09:55:00,26.87,26.96,26.86,26.93,41700.0,19.1435,19.2076,19.1363,19.1862,41700.0
2010-03-25 10:00:00,26.93,26.94,26.89,26.89,27000.0,19.1862,19.1933,19.1577,19.1577,27000.0
2010-03-25 10:05:00,26.89,26.89,26.77,26.8,32600.0,19.1577,19.1577,19.0722,19.0936,32600.0
2010-03-25 10:10:00,26.8,26.85,26.8,26.84,16500.0,19.0936,19.1292,19.0936,19.1221,16500.0
2010-03-25 10:15:00,26.85,26.88,26.84,26.87,11500.0,19.1292,19.1506,19.1221,19.1435,11500.0
2010-03-25 10:20:00,26.87,26.9,26.87,26.87,14800.0,19.1435,19.1648,19.1435,19.1435,14800.0
2010-03-25 10:25:00,26.87,26.87,26.82,26.83,12300.0,19.1435,19.1435,19.1078,19.115,12300.0
2010-03-25 10:30:00,26.82,26.86,26.82,26.84,11200.0,19.1078,19.1363,19.1078,19.1221,11200.0
2010-03-25 10:35:00,26.85,26.88,26.85,26.88,12600.0,19.1292,19.1506,19.1292,19.1506,12600.0
2010-03-25 10:40:00,26.89,26.92,26.88,26.91,17300.0,19.1577,19.1791,19.1506,19.172,17300.0
2010-03-25 10:45:00,26.9,26.96,26.9,26.96,89900.0,19.1648,19.2076,19.1648,19.2076,89900.0
2010-03-25 10:50:00,26.96,26.99,26.95,26.99,49100.0,19.2076,19.2289,19.2005,19.2289,49100.0
2010-03-25 10:55:00,26.99,27.0,26.98,26.99,13900.0,19.2289,19.2361,19.2218,19.2289,13900.0
2010-03-25 11:00:00,26.98,27.04,26.98,27.03,93100.0,19.2218,19.2646,19.2218,19.2574,93100.0
2010-03-25 11:05:00,27.02,27.08,27.02,27.08,130000.0,19.2503,19.2931,19.2503,19.2931,130000.0
2010-03-25 11:10:00,27.08,27.16,27.08,27.16,49300.0,19.2931,19.3501,19.2931,19.3501,49300.0
2010-03-25 11:15:00,27.16,27.21,27.16,27.17,96600.0,19.3501,19.3857,19.3501,19.3572,96600.0
2010-03-25 11:20:00,27.18,27.25,27.18,27.22,35600.0,19.3643,19.4142,19.3643,19.3928,35600.0
2010-03-25 11:25:00,27.22,27.25,27.2,27.24,55200.0,19.3928,19.4142,19.3786,19.4071,55200.0
2010-03-25 11:30:00,27.25,27.32,27.25,27.32,53200.0,19.4142,19.4641,19.4142,19.4641,53200.0
2010-03-25 11:35:00,27.3,27.3,27.27,27.28,23300.0,19.4498,19.4498,19.4284,19.4356,23300.0
2010-03-25 11:40:00,27.28,27.29,27.27,27.29,27800.0,19.4356,19.4427,19.4284,19.4427,27800.0
2010-03-25 11:45:00,27.29,27.3,27.28,27.3,36400.0,19.4427,19.4498,19.4356,19.4498,36400.0
2010-03-25 11:50:00,27.29,27.29,27.25,27.26,47000.0,19.4427,19.4427,19.4142,19.4213,47000.0
2010-03-25 11:55:00,27.25,27.26,27.23,27.25,44000.0,19.4142,19.4213,19.3999,19.4142,44000.0
2010-03-25 12:00:00,27.25,27.25,27.23,27.24,13600.0,19.4142,19.4142,19.3999,19.4071,13600.0
2010-03-25 12:05:00,27.23,27.24,27.21,27.23,21100.0,19.3999,19.4071,19.3857,19.3999,21100.0
2010-03-25 12:10:00,27.23,27.23,27.17,27.19,15800.0,19.3999,19.3999,19.3572,19.3714,15800.0
2010-03-25 12:15:00,27.18,27.18,27.12,27.16,16000.0,19.3643,19.3643,19.3216,19.3501,16000.0
2010-03-25 12:20:00,27.16,27.16,27.14,27.15,10700.0,19.3501,19.3501,19.3358,19.3429,10700.0
2010-03-25 12:25:00,27.14,27.17,27.14,27.17,18000.0,19.3358,19.3572,19.3358,19.3572,18000.0
2010-03-25 12:30:00,27.17,27.2,27.17,27.18,13600.0,19.3572,19.3786,19.3572,19.3643,13600.0
2010-03-25 12:35:00,27.19,27.21,27.18,27.21,23600.0,19.3714,19.3857,19.3643,19.3857,23600.0
2010-03-25 12:40:00,27.2,27.21,27.19,27.19,26000.0,19.3786,19.3857,19.3714,19.3714,26000.0
2010-03-25 12:45:00,27.19,27.23,27.19,27.2,20700.0,19.3714,19.3999,19.3714,19.3786,20700.0
2010-03-25 12:50:00,27.19,27.21,27.18,27.19,14200.0,19.3714,19.3857,19.3643,19.3714,14200.0
2010-03-25 12:55:00,27.19,27.19,27.17,27.18,12000.0,19.3714,19.3714,19.3572,19.3643,12000.0
2010-03-25 13:00:00,27.17,27.18,27.1,27.15,39900.0,19.3572,19.3643,19.3073,19.3429,39900.0
2010-03-25 13:05:00,27.15,27.19,27.14,27.19,17500.0,19.3429,19.3714,19.3358,19.3714,17500.0
2010-03-25 13:10:00,27.19,27.19,27.17,27.17,19900.0,19.3714,19.3714,19.3572,19.3572,19900.0
2010-03-25 13:15:00,27.17,27.17,27.16,27.16,18200.0,19.3572,19.3572,19.3501,19.3501,18200.0
2010-03-25 13:20:00,27.16,27.18,27.15,27.18,23300.0,19.3501,19.3643,19.3429,19.3643,23300.0
2010-03-25 13:25:00,27.18,27.24,27.18,27.2,25100.0,19.3643,19.4071,19.3643,19.3786,25100.0
2010-03-25 13:30:00,27.19,27.19,27.14,27.15,15300.0,19.3714,19.3714,19.3358,19.3429,15300.0
2010-03-25 13:35:00,27.15,27.15,27.1,27.11,23800.0,19.3429,19.3429,19.3073,19.3144,23800.0
2010-03-25 13:40:00,27.11,27.11,27.04,27.04,39500.0,19.3144,19.3144,19.2646,19.2646,39500.0
2010-03-25 13:45:00,27.04,27.09,27.02,27.03,55700.0,19.2646,19.3002,19.2503,19.2574,55700.0
2010-03-25 13:50:00,27.03,27.08,26.98,26.98,39900.0,19.2574,19.2931,19.2218,19.2218,39900.0
2010-03-25 13:55:00,26.99,27.02,26.98,27.02,22700.0,19.2289,19.2503,19.2218,19.2503,22700.0
2010-03-25 14:00:00,27.01,27.05,27.01,27.05,19800.0,19.2432,19.2717,19.2432,19.2717,19800.0
2010-03-25 14:05:00,27.05,27.07,27.05,27.05,15200.0,19.2717,19.2859,19.2717,19.2717,15200.0
2010-03-25 14:10:00,27.05,27.07,27.01,27.07,21900.0,19.2717,19.2859,19.2432,19.2859,21900.0
2010-03-25 14:15:00,27.07,27.08,27.01,27.06,52000.0,19.2859,19.2931,19.2432,19.2788,52000.0
2010-03-25 14:20:00,27.06,27.06,26.95,26.96,38100.0,19.2788,19.2788,19.2005,19.2076,38100.0
2010-03-25 14:25:00,26.96,26.96,26.88,26.92,119900.0,19.2076,19.2076,19.1506,19.1791,119900.0
2010-03-25 14:30:00,26.91,26.97,26.9,26.92,59300.0,19.172,19.2147,19.1648,19.1791,59300.0
2010-03-25 14:35:00,26.91,26.99,26.91,26.99,20200.0,19.172,19.2289,19.172,19.2289,20200.0
2010-03-25 14:40:00,26.98,27.02,26.97,27.01,25900.0,19.2218,19.2503,19.2147,19.2432,25900.0
2010-03-25 14:45:00,27.01,27.01,26.92,26.92,38800.0,19.2432,19.2432,19.1791,19.1791,38800.0
2010-03-25 14:50:00,26.92,26.94,26.85,26.94,31900.0,19.1791,19.1933,19.1292,19.1933,31900.0
2010-03-25 14:55:00,26.95,26.95,26.91,26.94,30300.0,19.2005,19.2005,19.172,19.1933,30300.0
2010-03-25 15:00:00,26.94,27.02,26.94,27.01,34400.0,19.1933,19.2503,19.1933,19.2432,34400.0
2010-03-25 15:05:00,27.0,27.03,26.96,26.97,22200.0,19.2361,19.2574,19.2076,19.2147,22200.0
2010-03-25 15:10:00,26.97,26.99,26.95,26.99,24900.0,19.2147,19.2289,19.2005,19.2289,24900.0
2010-03-25 15:15:00,26.99,26.99,26.94,26.95,40300.0,19.2289,19.2289,19.1933,19.2005,40300.0
2010-03-25 15:20:00,26.94,27.01,26.94,27.0,162600.0,19.1933,19.2432,19.1933,19.2361,162600.0
2010-03-25 15:25:00,27.0,27.02,26.93,26.93,59100.0,19.2361,19.2503,19.1862,19.1862,59100.0
2010-03-25 15:30:00,26.93,26.94,26.9,26.9,26700.0,19.1862,19.1933,19.1648,19.1648,26700.0
2010-03-25 15:35:00,26.91,26.95,26.83,26.84,169400.0,19.172,19.2005,19.115,19.1221,169400.0
2010-03-25 15:40:00,26.83,26.83,26.76,26.8,75900.0,19.115,19.115,19.0651,19.0936,75900.0
2010-03-25 15:45:00,26.79,26.79,26.64,26.64,155300.0,19.0865,19.0865,18.9796,18.9796,155300.0
2010-03-25 15:50:00,26.63,26.7,26.63,26.7,95000.0,18.9725,19.0223,18.9725,19.0223,95000.0
2010-03-25 15:55:00,26.7,26.7,26.6,26.6,129800.0,19.0223,19.0223,18.9511,18.9511,129800.0
2010-03-26 09:30:00,26.69,26.81,26.68,26.77,58800.0,19.0152,19.1007,19.0081,19.0722,58800.0
2010-03-26 09:35:00,26.77,26.91,26.77,26.88,56300.0,19.0722,19.172,19.0722,19.1506,56300.0
2010-03-26 09:40:00,26.88,26.88,26.76,26.77,47800.0,19.1506,19.1506,19.0651,19.0722,47800.0
2010-03-26 09:45:00,26.76,26.87,26.75,26.85,67500.0,19.0651,19.1435,19.058,19.1292,67500.0
2010-03-26 09:50:00,26.85,26.92,26.85,26.9,35000.0,19.1292,19.1791,19.1292,19.1648,35000.0
2010-03-26 09:55:00,26.89,26.92,26.77,26.77,26100.0,19.1577,19.1791,19.0722,19.0722,26100.0
2010-03-26 10:00:00,26.78,26.96,26.78,26.95,52700.0,19.0793,19.2076,19.0793,19.2005,52700.0
2010-03-26 10:05:00,26.94,26.95,26.84,26.85,17700.0,19.1933,19.2005,19.1221,19.1292,17700.0
2010-03-26 10:10:00,26.84,26.88,26.82,26.86,27200.0,19.1221,19.1506,19.1078,19.1363,27200.0
2010-03-26 10:15:00,26.86,26.86,26.83,26.83,6300.0,19.1363,19.1363,19.115,19.115,6300.0
2010-03-26 10:20:00,26.84,26.84,26.78,26.82,16400.0,19.1221,19.1221,19.0793,19.1078,16400.0
2010-03-26 10:25:00,26.81,26.87,26.81,26.85,15100.0,19.1007,19.1435,19.1007,19.1292,15100.0
2010-03-26 10:30:00,26.87,26.89,26.85,26.87,5000.0,19.1435,19.1577,19.1292,19.1435,5000.0
2010-03-26 10:35:00,26.84,26.85,26.8,26.82,5600.0,19.1221,19.1292,19.0936,19.1078,5600.0
2010-03-26 10:40:00,26.81,26.81,26.74,26.76,22400.0,19.1007,19.1007,19.0508,19.0651,22400.0
2010-03-26 10:45:00,26.77,26.8,26.75,26.8,8600.0,19.0722,19.0936,19.058,19.0936,8600.0
2010-03-26 10:50:00,26.82,26.82,26.78,26.78,7300.0,19.1078,19.1078,19.0793,19.0793,7300.0
2010-03-26 10:55:00,26.77,26.77,26.71,26.73,8300.0,19.0722,19.0722,19.0295,19.0437,8300.0
2010-03-26 11:00:00,26.72,26.78,26.71,26.77,15300.0,19.0366,19.0793,19.0295,19.0722,15300.0
2010-03-26 11:05:00,26.77,26.78,26.74,26.74,4400.0,19.0722,19.0793,19.0508,19.0508,4400.0
2010-03-26 11:10:00,26.74,26.74,26.73,26.74,2600.0,19.0508,19.0508,19.0437,19.0508,2600.0
2010-03-26 11:15:00,26.73,26.79,26.73,26.77,9700.0,19.0437,19.0865,19.0437,19.0722,9700.0
2010-03-26 11:20:00,26.76,26.76,26.74,26.75,3800.0,19.0651,19.0651,19.0508,19.058,3800.0
2010-03-26 11:25:00,26.75,26.78,26.75,26.77,4000.0,19.058,19.0793,19.058,19.0722,4000.0
2010-03-26 11:30:00,26.77,26.79,26.74,26.76,21800.0,19.0722,19.0865,19.0508,19.0651,21800.0
2010-03-26 11:35:00,26.77,26.78,26.76,26.76,3400.0,19.0722,19.0793,19.0651,19.0651,3400.0
2010-03-26 11:40:00,26.74,26.75,26.72,26.73,8700.0,19.0508,19.058,19.0366,19.0437,8700.0
2010-03-26 11:45:00,26.73,26.74,26.72,26.73,4500.0,19.0437,19.0508,19.0366,19.0437,4500.0
2010-03-26 11:50:00,26.74,26.75,26.72,26.74,40000.0,19.0508,19.058,19.0366,19.0508,40000.0
2010-03-26 11:55:00,26.74,26.74,26.73,26.73,3300.0,19.0508,19.0508,19.0437,19.0437,3300.0
2010-03-26 12:00:00,26.73,26.75,26.71,26.74,14000.0,19.0437,19.058,19.0295,19.0508,14000.0
2010-03-26 12:05:00,26.74,26.76,26.74,26.76,3900.0,19.0508,19.0651,19.0508,19.0651,3900.0
2010-03-26 12:10:00,26.74,26.75,26.72,26.73,6700.0,19.0508,19.058,19.0366,19.0437,6700.0
2010-03-26 12:15:00,26.73,26.76,26.73,26.75,38900.0,19.0437,19.0651,19.0437,19.058,38900.0
2010-03-26 12:20:00,26.74,26.74,26.64,26.68,75100.0,19.0508,19.0508,18.9796,19.0081,75100.0
2010-03-26 12:25:00,26.68,26.68,26.57,26.58,35000.0,19.0081,19.0081,18.9297,18.9368,35000.0
2010-03-26 12:30:00,26.59,26.6,26.53,26.58,17800.0,18.944,18.9511,18.9012,18.9368,17800.0
2010-03-26 12:35:00,26.57,26.58,26.52,26.54,23100.0,18.9297,18.9368,18.8941,18.9083,23100.0
2010-03-26 12:40:00,26.55,26.59,26.54,26.58,7900.0,18.9155,18.944,18.9083,18.9368,7900.0
2010-03-26 12:45:00,26.58,26.58,26.48,26.49,27300.0,18.9368,18.9368,18.8656,18.8727,27300.0
2010-03-26 12:50:00,26.49,26.55,26.49,26.5,14200.0,18.8727,18.9155,18.8727,18.8798,14200.0
2010-03-26 12:55:00,26.52,26.52,26.43,26.47,18900.0,18.8941,18.8941,18.83,18.8585,18900.0
2010-03-26 13:00:00,26.47,26.47,26.41,26.41,9300.0,18.8585,18.8585,18.8157,18.8157,9300.0
2010-03-26 13:05:00,26.41,26.42,26.33,26.33,44100.0,18.8157,18.8229,18.7587,18.7587,44100.0
2010-03-26 13:10:00,26.36,26.44,26.34,26.43,59400.0,18.7801,18.8371,18.7659,18.83,59400.0
2010-03-26 13:15:00,26.43,26.46,26.43,26.46,6100.0,18.83,18.8514,18.83,18.8514,6100.0
2010-03-26 13:20:00,26.46,26.53,26.46,26.5,19500.0,18.8514,18.9012,18.8514,18.8798,19500.0
2010-03-26 13:25:00,26.49,26.49,26.45,26.46,19700.0,18.8727,18.8727,18.8442,18.8514,19700.0
2010-03-26 13:30:00,26.45,26.47,26.43,26.46,39500.0,18.8442,18.8585,18.83,18.8514,39500.0
2010-03-26 13:35:00,26.45,26.52,26.45,26.5,28000.0,18.8442,18.8941,18.8442,18.8798,28000.0
2010-03-26 13:40:00,26.5,26.59,26.49,26.49,22500.0,18.8798,18.944,18.8727,18.8727,22500.0
2010-03-26 13:45:00,26.49,26.54,26.49,26.51,12100.0,18.8727,18.9083,18.8727,18.887,12100.0
2010-03-26 13:50:00,26.51,26.51,26.47,26.48,5900.0,18.887,18.887,18.8585,18.8656,5900.0
2010-03-26 13:55:00,26.48,26.5,26.48,26.48,4300.0,18.8656,18.8798,18.8656,18.8656,4300.0
2010-03-26 14:00:00,26.48,26.48,26.39,26.43,6600.0,18.8656,18.8656,18.8015,18.83,6600.0
2010-03-26 14:05:00,26.43,26.47,26.43,26.47,10400.0,18.83,18.8585,18.83,18.8585,10400.0
2010-03-26 14:10:00,26.48,26.5,26.43,26.43,12900.0,18.8656,18.8798,18.83,18.83,12900.0
2010-03-26 14:15:00,26.45,26.55,26.44,26.55,16000.0,18.8442,18.9155,18.8371,18.9155,16000.0
2010-03-26 14:20:00,26.54,26.54,26.48,26.49,3900.0,18.9083,18.9083,18.8656,18.8727,3900.0
2010-03-26 14:25:00,26.5,26.55,26.48,26.55,4800.0,18.8798,18.9155,18.8656,18.9155,4800.0
2010-03-26 14:30:00,26.55,26.56,26.49,26.5,113100.0,18.9155,18.9226,18.8727,18.8798,113100.0
2010-03-26 14:35:00,26.5,26.54,26.5,26.53,3500.0,18.8798,18.9083,18.8798,18.9012,3500.0
2010-03-26 14:40:00,26.53,26.56,26.46,26.46,9400.0,18.9012,18.9226,18.8514,18.8514,9400.0
2010-03-26 14:45:00,26.45,26.46,26.44,26.45,16800.0,18.8442,18.8514,18.8371,18.8442,16800.0
2010-03-26 14:50:00,26.45,26.47,26.41,26.47,17400.0,18.8442,18.8585,18.8157,18.8585,17400.0
2010-03-26 14:55:00,26.47,26.48,26.4,26.4,12300.0,18.8585,18.8656,18.8086,18.8086,12300.0
2010-03-26 15:00:00,26.4,26.42,26.4,26.41,3400.0,18.8086,18.8229,18.8086,18.8157,3400.0
2010-03-26 15:05:00,26.39,26.39,26.34,26.34,17200.0,18.8015,18.8015,18.7659,18.7659,17200.0
2010-03-26 15:10:00,26.34,26.37,26.29,26.37,30100.0,18.7659,18.7872,18.7302,18.7872,30100.0
2010-03-26 15:15:00,26.37,26.38,26.36,26.37,1900.0,18.7872,18.7944,18.7801,18.7872,1900.0
2010-03-26 15:20:00,26.36,26.36,26.29,26.3,3200.0,18.7801,18.7801,18.7302,18.7374,3200.0
2010-03-26 15:25:00,26.3,26.36,26.3,26.36,20700.0,18.7374,18.7801,18.7374,18.7801,20700.0
2010-03-26 15:30:00,26.36,26.38,26.3,26.3,70100.0,18.7801,18.7944,18.7374,18.7374,70100.0
2010-03-26 15:35:00,26.3,26.37,26.3,26.35,102200.0,18.7374,18.7872,18.7374,18.773,102200.0
2010-03-26 15:40:00,26.35,26.35,26.29,26.29,133000.0,18.773,18.773,18.7302,18.7302,133000.0
2010-03-26 15:45:00,26.29,26.29,26.24,26.27,108500.0,18.7302,18.7302,18.6946,18.716,108500.0
2010-03-26 15:50:00,26.28,26.33,26.27,26.27,95000.0,18.7231,18.7587,18.716,18.716,95000.0
2010-03-26 15:55:00,26.27,26.35,26.27,26.34,106400.0,18.716,18.773,18.716,18.7659,106400.0
2010-03-29 09:30:00,26.53,26.53,26.4,26.43,26400.0,18.9012,18.9012,18.8086,18.83,26400.0
2010-03-29 09:35:00,26.43,26.43,26.28,26.29,101600.0,18.83,18.83,18.7231,18.7302,101600.0
2010-03-29 09:40:00,26.28,26.33,26.25,26.31,93400.0,18.7231,18.7587,18.7017,18.7445,93400.0
2010-03-29 09:45:00,26.29,26.3,26.19,26.2,154400.0,18.7302,18.7374,18.659,18.6661,154400.0
2010-03-29 09:50:00,26.2,26.3,26.2,26.26,15600.0,18.6661,18.7374,18.6661,18.7089,15600.0
2010-03-29 09:55:00,26.24,26.27,26.16,26.17,94100.0,18.6946,18.716,18.6376,18.6447,94100.0
2010-03-29 10:00:00,26.18,26.18,26.06,26.15,120900.0,18.6519,18.6519,18.5664,18.6305,120900.0
2010-03-29 10:05:00,26.14,26.2,26.14,26.2,27300.0,18.6234,18.6661,18.6234,18.6661,27300.0
2010-03-29 10:10:00,26.19,26.29,26.17,26.25,57800.0,18.659,18.7302,18.6447,18.7017,57800.0
2010-03-29 10:15:00,26.26,26.28,26.24,26.25,33600.0,18.7089,18.7231,18.6946,18.7017,33600.0
2010-03-29 10:20:00,26.25,26.25,26.16,26.16,37200.0,18.7017,18.7017,18.6376,18.6376,37200.0
2010-03-29 10:25:00,26.17,26.2,26.15,26.19,27200.0,18.6447,18.6661,18.6305,18.659,27200.0
2010-03-29 10:30:00,26.18,26.19,26.07,26.13,20300.0,18.6519,18.659,18.5735,18.6162,20300.0
2010-03-29 10:35:00,26.11,26.2,26.11,26.16,17100.0,18.602,18.6661,18.602,18.6376,17100.0
2010-03-29 10:40:00,26.17,26.2,26.16,26.18,7000.0,18.6447,18.6661,18.6376,18.6519,7000.0
2010-03-29 10:45:00,26.19,26.22,26.18,26.21,7700.0,18.659,18.6804,18.6519,18.6732,7700.0
2010-03-29 10:50:00,26.22,26.22,26.19,26.2,28400.0,18.6804,18.6804,18.659,18.6661,28400.0
2010-03-29 10:55:00,26.2,26.25,26.19,26.25,7100.0,18.6661,18.7017,18.659,18.7017,7100.0
2010-03-29 11:00:00,26.26,26.28,26.24,26.25,10500.0,18.7089,18.7231,18.6946,18.7017,10500.0
2010-03-29 11:05:00,26.25,26.28,26.23,26.28,8700.0,18.7017,18.7231,18.6875,18.7231,8700.0
2010-03-29 11:10:00,26.29,26.29,26.22,26.23,9500.0,18.7302,18.7302,18.6804,18.6875,9500.0
2010-03-29 11:15:00,26.22,26.22,26.17,26.17,7600.0,18.6804,18.6804,18.6447,18.6447,7600.0
2010-03-29 11:20:00,26.17,26.2,26.15,26.19,7400.0,18.6447,18.6661,18.6305,18.659,7400.0
2010-03-29 11:25:00,26.19,26.21,26.18,26.2,11700.0,18.659,18.6732,18.6519,18.6661,11700.0
2010-03-29 11:30:00,26.2,26.2,26.17,26.17,14000.0,18.6661,18.6661,18.6447,18.6447,14000.0
2010-03-29 11:35:00,26.18,26.18,26.12,26.12,16400.0,18.6519,18.6519,18.6091,18.6091,16400.0
2010-03-29 11:40:00,26.12,26.14,26.11,26.14,12700.0,18.6091,18.6234,18.602,18.6234,12700.0
2010-03-29 11:45:00,26.14,26.15,26.12,26.12,22700.0,18.6234,18.6305,18.6091,18.6091,22700.0
2010-03-29 11:50:00,26.13,26.13,26.08,26.08,27800.0,18.6162,18.6162,18.5806,18.5806,27800.0
2010-03-29 11:55:00,26.08,26.1,26.08,26.09,15500.0,18.5806,18.5949,18.5806,18.5877,15500.0
2010-03-29 12:00:00,26.1,26.11,26.09,26.11,22900.0,18.5949,18.602,18.5877,18.602,22900.0
2010-03-29 12:05:00,26.1,26.11,26.09,26.09,11100.0,18.5949,18.602,18.5877,18.5877,11100.0
2010-03-29 12:10:00,26.09,26.09,26.08,26.09,4600.0,18.5877,18.5877,18.5806,18.5877,4600.0
2010-03-29 12:15:00,26.09,26.09,26.07,26.07,36700.0,18.5877,18.5877,18.5735,18.5735,36700.0
2010-03-29 12:20:00,26.06,26.06,26.04,26.04,6800.0,18.5664,18.5664,18.5521,18.5521,6800.0
2010-03-29 12:25:00,26.04,26.05,26.02,26.05,5600.0,18.5521,18.5592,18.5379,18.5592,5600.0
2010-03-29 12:30:00,26.05,26.06,26.04,26.04,2900.0,18.5592,18.5664,18.5521,18.5521,2900.0
2010-03-29 12:35:00,26.05,26.05,26.03,26.03,1800.0,18.5592,18.5592,18.545,18.545,1800.0
2010-03-29 12:40:00,26.02,26.02,26.0,26.0,28700.0,18.5379,18.5379,18.5236,18.5236,28700.0
2010-03-29 12:45:00,26.0,26.04,25.98,26.04,29000.0,18.5236,18.5521,18.5094,18.5521,29000.0
2010-03-29 12:50:00,26.04,26.06,26.02,26.06,7900.0,18.5521,18.5664,18.5379,18.5664,7900.0
2010-03-29 12:55:00,26.05,26.06,26.02,26.06,117800.0,18.5592,18.5664,18.5379,18.5664,117800.0
2010-03-29 13:00:00,26.06,26.16,26.06,26.16,163300.0,18.5664,18.6376,18.5664,18.6376,163300.0
2010-03-29 13:05:00,26.15,26.16,26.14,26.16,98800.0,18.6305,18.6376,18.6234,18.6376,98800.0
2010-03-29 13:10:00,26.17,26.24,26.17,26.24,91100.0,18.6447,18.6946,18.6447,18.6946,91100.0
2010-03-29 13:15:00,26.24,26.24,26.22,26.23,5300.0,18.6946,18.6946,18.6804,18.6875,5300.0
2010-03-29 13:20:00,26.22,26.22,26.2,26.21,9300.0,18.6804,18.6804,18.6661,18.6732,9300.0
2010-03-29 13:25:00,26.21,26.23,26.21,26.23,22500.0,18.6732,18.6875,18.6732,18.6875,22500.0
2010-03-29 13:30:00,26.23,26.24,26.22,26.22,13900.0,18.6875,18.6946,18.6804,18.6804,13900.0
2010-03-29 13:35:00,26.21,26.21,26.18,26.19,13000.0,18.6732,18.6732,18.6519,18.659,13000.0
2010-03-29 13:40:00,26.19,26.19,26.15,26.16,6500.0,18.659,18.659,18.6305,18.6376,6500.0
2010-03-29 13:45:00,26.16,26.2,26.16,26.2,1200.0,18.6376,18.6661,18.6376,18.6661,1200.0
2010-03-29 13:50:00,26.2,26.21,26.2,26.2,2300.0,18.6661,18.6732,18.6661,18.6661,2300.0
2010-03-29 13:55:00,26.21,26.21,26.19,26.19,3700.0,18.6732,18.6732,18.659,18.659,3700.0
2010-03-29 14:00:00,26.18,26.19,26.17,26.18,8200.0,18.6519,18.659,18.6447,18.6519,8200.0
2010-03-29 14:05:00,26.18,26.18,26.15,26.15,2100.0,18.6519,18.6519,18.6305,18.6305,2100.0
2010-03-29 14:10:00,26.14,26.15,26.13,26.15,4700.0,18.6234,18.6305,18.6162,18.6305,4700.0
2010-03-29 14:15:00,26.15,26.15,26.13,26.14,2500.0,18.6305,18.6305,18.6162,18.6234,2500.0
2010-03-29 14:20:00,26.13,26.14,26.11,26.14,6200.0,18.6162,18.6234,18.602,18.6234,6200.0
2010-03-29 14:25:00,26.14,26.14,26.04,26.07,19000.0,18.6234,18.6234,18.5521,18.5735,19000.0
2010-03-29 14:30:00,26.06,26.08,26.06,26.07,6100.0,18.5664,18.5806,18.5664,18.5735,6100.0
2010-03-29 14:35:00,26.06,26.1,26.06,26.1,12200.0,18.5664,18.5949,18.5664,18.5949,12200.0
2010-03-29 14:40:00,26.09,26.1,26.08,26.08,12900.0,18.5877,18.5949,18.5806,18.5806,12900.0
2010-03-29 14:45:00,26.08,26.09,26.08,26.08,2600.0,18.5806,18.5877,18.5806,18.5806,2600.0
2010-03-29 14:50:00,26.08,26.1,26.08,26.1,3800.0,18.5806,18.5949,18.5806,18.5949,3800.0
2010-03-29 14:55:00,26.09,26.14,26.09,26.13,6500.0,18.5877,18.6234,18.5877,18.6162,6500.0
2010-03-29 15:00:00,26.14,26.16,26.14,26.15,5800.0,18.6234,18.6376,18.6234,18.6305,5800.0
2010-03-29 15:05:00,26.15,26.18,26.14,26.17,18300.0,18.6305,18.6519,18.6234,18.6447,18300.0
2010-03-29 15:10:00,26.18,26.21,26.17,26.19,35400.0,18.6519,18.6732,18.6447,18.659,35400.0
2010-03-29 15:15:00,26.2,26.2,26.16,26.19,21500.0,18.6661,18.6661,18.6376,18.659,21500.0
2010-03-29 15:20:00,26.2,26.21,26.18,26.18,21000.0,18.6661,18.6732,18.6519,18.6519,21000.0
2010-03-29 15:25:00,26.19,26.22,26.18,26.18,34200.0,18.659,18.6804,18.6519,18.6519,34200.0
2010-03-29 15:30:00,26.18,26.19,26.15,26.15,35900.0,18.6519,18.659,18.6305,18.6305,35900.0
2010-03-29 15:35:00,26.15,26.17,26.15,26.15,20000.0,18.6305,18.6447,18.6305,18.6305,20000.0
2010-03-29 15:40:00,26.15,26.19,26.14,26.18,29800.0,18.6305,18.659,18.6234,18.6519,29800.0
2010-03-29 15:45:00,26.18,26.19,26.16,26.17,53700.0,18.6519,18.659,18.6376,18.6447,53700.0
2010-03-29 15:50:00,26.17,26.2,26.17,26.18,41500.0,18.6447,18.6661,18.6447,18.6519,41500.0
2010-03-29 15:55:00,26.19,26.22,26.18,26.19,84800.0,18.659,18.6804,18.6519,18.659,84800.0
2010-03-30 09:30:00,26.26,26.31,26.21,26.29,19700.0,18.7089,18.7445,18.6732,18.7302,19700.0
2010-03-30 09:35:00,26.29,26.33,26.27,26.27,17200.0,18.7302,18.7587,18.716,18.716,17200.0
2010-03-30 09:40:00,26.27,26.28,26.23,26.23,17300.0,18.716,18.7231,18.6875,18.6875,17300.0
2010-03-30 09:45:00,26.24,26.28,26.22,26.28,23200.0,18.6946,18.7231,18.6804,18.7231,23200.0
2010-03-30 09:50:00,26.27,26.36,26.27,26.34,25600.0,18.716,18.7801,18.716,18.7659,25600.0
2010-03-30 09:55:00,26.34,26.35,26.29,26.3,25600.0,18.7659,18.773,18.7302,18.7374,25600.0
2010-03-30 10:00:00,26.31,26.34,26.28,26.32,26400.0,18.7445,18.7659,18.7231,18.7516,26400.0
2010-03-30 10:05:00,26.32,26.33,26.29,26.3,14300.0,18.7516,18.7587,18.7302,18.7374,14300.0
2010-03-30 10:10:00,26.29,26.34,26.29,26.34,15000.0,18.7302,18.7659,18.7302,18.7659,15000.0
2010-03-30 10:15:00,26.34,26.34,26.25,26.25,21400.0,18.7659,18.7659,18.7017,18.7017,21400.0
2010-03-30 10:20:00,26.26,26.27,26.23,26.27,15100.0,18.7089,18.716,18.6875,18.716,15100.0
2010-03-30 10:25:00,26.26,26.29,26.24,26.29,14200.0,18.7089,18.7302,18.6946,18.7302,14200.0
2010-03-30 10:30:00,26.28,26.29,26.26,26.27,9200.0,18.7231,18.7302,18.7089,18.716,9200.0
2010-03-30 10:35:00,26.27,26.28,26.26,26.27,7900.0,18.716,18.7231,18.7089,18.716,7900.0
2010-03-30 10:40:00,26.26,26.3,26.26,26.3,16000.0,18.7089,18.7374,18.7089,18.7374,16000.0
2010-03-30 10:45:00,26.3,26.3,26.27,26.29,23200.0,18.7374,18.7374,18.716,18.7302,23200.0
2010-03-30 10:50:00,26.28,26.31,26.28,26.31,14900.0,18.7231,18.7445,18.7231,18.7445,14900.0
2010-03-30 10:55:00,26.31,26.31,26.28,26.28,7500.0,18.7445,18.7445,18.7231,18.7231,7500.0
2010-03-30 11:00:00,26.27,26.27,26.17,26.17,26400.0,18.716,18.716,18.6447,18.6447,26400.0
2010-03-30 11:05:00,26.15,26.16,26.1,26.16,17000.0,18.6305,18.6376,18.5949,18.6376,17000.0
2010-03-30 11:10:00,26.16,26.16,26.11,26.14,14700.0,18.6376,18.6376,18.602,18.6234,14700.0
2010-03-30 11:15:00,26.15,26.16,26.12,26.13,13000.0,18.6305,18.6376,18.6091,18.6162,13000.0
2010-03-30 11:20:00,26.13,26.13,26.06,26.11,17200.0,18.6162,18.6162,18.5664,18.602,17200.0
2010-03-30 11:25:00,26.11,26.11,26.08,26.11,108800.0,18.602,18.602,18.5806,18.602,108800.0
2010-03-30 11:30:00,26.11,26.14,26.1,26.12,11000.0,18.602,18.6234,18.5949,18.6091,11000.0
2010-03-30 11:35:00,26.13,26.13,26.08,26.09,15500.0,18.6162,18.6162,18.5806,18.5877,15500.0
2010-03-30 11:40:00,26.08,26.17,26.08,26.16,15900.0,18.5806,18.6447,18.5806,18.6376,15900.0
2010-03-30 11:45:00,26.16,26.17,26.15,26.16,12800.0,18.6376,18.6447,18.6305,18.6376,12800.0
2010-03-30 11:50:00,26.16,26.16,26.13,26.15,13200.0,18.6376,18.6376,18.6162,18.6305,13200.0
2010-03-30 11:55:00,26.14,26.16,26.14,26.16,5100.0,18.6234,18.6376,18.6234,18.6376,5100.0
2010-03-30 12:00:00,26.15,26.16,26.13,26.13,7200.0,18.6305,18.6376,18.6162,18.6162,7200.0
2010-03-30 12:05:00,26.14,26.17,26.13,26.16,12000.0,18.6234,18.6447,18.6162,18.6376,12000.0
2010-03-30 12:10:00,26.16,26.16,26.14,26.14,6800.0,18.6376,18.6376,18.6234,18.6234,6800.0
2010-03-30 12:15:00,26.14,26.15,26.09,26.1,9600.0,18.6234,18.6305,18.5877,18.5949,9600.0
2010-03-30 12:20:00,26.1,26.12,26.09,26.11,9800.0,18.5949,18.6091,18.5877,18.602,9800.0
2010-03-30 12:25:00,26.12,26.15,26.12,26.15,8300.0,18.6091,18.6305,18.6091,18.6305,8300.0
2010-03-30 12:30:00,26.16,26.19,26.16,26.19,8200.0,18.6376,18.659,18.6376,18.659,8200.0
2010-03-30 12:35:00,26.19,26.2,26.18,26.18,15700.0,18.659,18.6661,18.6519,18.6519,15700.0
2010-03-30 12:40:00,26.18,26.2,26.17,26.19,9900.0,18.6519,18.6661,18.6447,18.659,9900.0
2010-03-30 12:45:00,26.19,26.2,26.18,26.18,11900.0,18.659,18.6661,18.6519,18.6519,11900.0
2010-03-30 12:50:00,26.18,26.18,26.16,26.16,12400.0,18.6519,18.6519,18.6376,18.6376,12400.0
2010-03-30 12:55:00,26.17,26.18,26.17,26.17,15100.0,18.6447,18.6519,18.6447,18.6447,15100.0
2010-03-30 13:00:00,26.16,26.16,26.13,26.13,7900.0,18.6376,18.6376,18.6162,18.6162,7900.0
2010-03-30 13:05:00,26.12,26.13,26.12,26.13,9100.0,18.6091,18.6162,18.6091,18.6162,9100.0
2010-03-30 13:10:00,26.13,26.14,26.13,26.13,11300.0,18.6162,18.6234,18.6162,18.6162,11300.0
2010-03-30 13:15:00,26.14,26.14,26.1,26.11,9800.0,18.6234,18.6234,18.5949,18.602,9800.0
2010-03-30 13:20:00,26.1,26.11,26.08,26.08,10800.0,18.5949,18.602,18.5806,18.5806,10800.0
2010-03-30 13:25:00,26.08,26.09,26.06,26.08,14200.0,18.5806,18.5877,18.5664,18.5806,14200.0
2010-03-30 13:30:00,26.07,26.09,26.06,26.09,9900.0,18.5735,18.5877,18.5664,18.5877,9900.0
2010-03-30 13:35:00,26.09,26.1,26.07,26.09,9300.0,18.5877,18.5949,18.5735,18.5877,9300.0
2010-03-30 13:40:00,26.08,26.09,26.07,26.08,8900.0,18.5806,18.5877,18.5735,18.5806,8900.0
2010-03-30 13:45:00,26.08,26.13,26.07,26.13,14100.0,18.5806,18.6162,18.5735,18.6162,14100.0
2010-03-30 13:50:00,26.14,26.14,26.13,26.14,3400.0,18.6234,18.6234,18.6162,18.6234,3400.0
2010-03-30 13:55:00,26.14,26.15,26.14,26.14,9200.0,18.6234,18.6305,18.6234,18.6234,9200.0
2010-03-30 14:00:00,26.15,26.15,26.14,26.15,6200.0,18.6305,18.6305,18.6234,18.6305,6200.0
2010-03-30 14:05:00,26.15,26.15,26.11,26.13,12500.0,18.6305,18.6305,18.602,18.6162,12500.0
2010-03-30 14:10:00,26.13,26.15,26.13,26.14,10000.0,18.6162,18.6305,18.6162,18.6234,10000.0
2010-03-30 14:15:00,26.13,26.14,26.1,26.1,10100.0,18.6162,18.6234,18.5949,18.5949,10100.0
2010-03-30 14:20:00,26.1,26.1,26.09,26.1,12600.0,18.5949,18.5949,18.5877,18.5949,12600.0
2010-03-30 14:25:00,26.09,26.11,26.09,26.11,12800.0,18.5877,18.602,18.5877,18.602,12800.0
2010-03-30 14:30:00,26.11,26.17,26.11,26.17,34900.0,18.602,18.6447,18.602,18.6447,34900.0
2010-03-30 14:35:00,26.17,26.21,26.17,26.2,25800.0,18.6447,18.6732,18.6447,18.6661,25800.0
2010-03-30 14:40:00,26.21,26.25,26.2,26.2,17600.0,18.6732,18.7017,18.6661,18.6661,17600.0
2010-03-30 14:45:00,26.2,26.21,26.2,26.2,5700.0,18.6661,18.6732,18.6661,18.6661,5700.0
2010-03-30 14:50:00,26.2,26.25,26.2,26.25,19600.0,18.6661,18.7017,18.6661,18.7017,19600.0
2010-03-30 14:55:00,26.26,26.28,26.24,26.25,19600.0,18.7089,18.7231,18.6946,18.7017,19600.0
2010-03-30 15:00:00,26.25,26.26,26.24,26.24,15500.0,18.7017,18.7089,18.6946,18.6946,15500.0
2010-03-30 15:05:00,26.23,26.24,26.2,26.21,13500.0,18.6875,18.6946,18.6661,18.6732,13500.0
2010-03-30 15:10:00,26.21,26.21,26.2,26.2,20400.0,18.6732,18.6732,18.6661,18.6661,20400.0
2010-03-30 15:15:00,26.2,26.22,26.19,26.2,17900.0,18.6661,18.6804,18.659,18.6661,17900.0
2010-03-30 15:20:00,26.21,26.21,26.16,26.17,14900.0,18.6732,18.6732,18.6376,18.6447,14900.0
2010-03-30 15:25:00,26.18,26.22,26.17,26.22,19700.0,18.6519,18.6804,18.6447,18.6804,19700.0
2010-03-30 15:30:00,26.22,26.26,26.21,26.24,291700.0,18.6804,18.7089,18.6732,18.6946,291700.0
2010-03-30 15:35:00,26.24,26.24,26.19,26.19,30600.0,18.6946,18.6946,18.659,18.659,30600.0
2010-03-30 15:40:00,26.18,26.22,26.17,26.18,28400.0,18.6519,18.6804,18.6447,18.6519,28400.0
2010-03-30 15:45:00,26.18,26.22,26.16,26.22,55600.0,18.6519,18.6804,18.6376,18.6804,55600.0
2010-03-30 15:50:00,26.22,26.23,26.2,26.2,34400.0,18.6804,18.6875,18.6661,18.6661,34400.0
2010-03-30 15:55:00,26.2,26.21,26.19,26.21,81500.0,18.6661,18.6732,18.659,18.6732,81500.0
2010-03-31 09:30:00,26.1,26.17,26.07,26.09,17100.0,18.5949,18.6447,18.5735,18.5877,17100.0
2010-03-31 09:35:00,26.1,26.19,26.09,26.19,36700.0,18.5949,18.659,18.5877,18.659,36700.0
2010-03-31 09:40:00,26.18,26.27,26.18,26.19,18300.0,18.6519,18.716,18.6519,18.659,18300.0
2010-03-31 09:45:00,26.18,26.22,26.18,26.18,33900.0,18.6519,18.6804,18.6519,18.6519,33900.0
2010-03-31 09:50:00,26.18,26.29,26.17,26.29,29200.0,18.6519,18.7302,18.6447,18.7302,29200.0
2010-03-31 09:55:00,26.3,26.34,26.27,26.32,16400.0,18.7374,18.7659,18.716,18.7516,16400.0
2010-03-31 10:00:00,26.32,26.36,26.3,26.32,17200.0,18.7516,18.7801,18.7374,18.7516,17200.0
2010-03-31 10:05:00,26.34,26.4,26.33,26.4,9900.0,18.7659,18.8086,18.7587,18.8086,9900.0
2010-03-31 10:10:00,26.4,26.42,26.37,26.4,14100.0,18.8086,18.8229,18.7872,18.8086,14100.0
2010-03-31 10:15:00,26.4,26.43,26.39,26.43,14900.0,18.8086,18.83,18.8015,18.83,14900.0
2010-03-31 10:20:00,26.43,26.53,26.43,26.53,15400.0,18.83,18.9012,18.83,18.9012,15400.0
2010-03-31 10:25:00,26.52,26.53,26.51,26.51,18200.0,18.8941,18.9012,18.887,18.887,18200.0
2010-03-31 10:30:00,26.52,26.53,26.47,26.48,14800.0,18.8941,18.9012,18.8585,18.8656,14800.0
2010-03-31 10:35:00,26.5,26.51,26.48,26.48,20200.0,18.8798,18.887,18.8656,18.8656,20200.0
2010-03-31 10:40:00,26.48,26.49,26.42,26.44,44900.0,18.8656,18.8727,18.8229,18.8371,44900.0
2010-03-31 10:45:00,26.43,26.43,26.41,26.41,11900.0,18.83,18.83,18.8157,18.8157,11900.0
2010-03-31 10:50:00,26.41,26.43,26.39,26.42,21700.0,18.8157,18.83,18.8015,18.8229,21700.0
2010-03-31 10:55:00,26.42,26.46,26.41,26.45,21900.0,18.8229,18.8514,18.8157,18.8442,21900.0
2010-03-31 11:00:00,26.45,26.46,26.4,26.42,24300.0,18.8442,18.8514,18.8086,18.8229,24300.0
2010-03-31 11:05:00,26.41,26.48,26.41,26.48,56000.0,18.8157,18.8656,18.8157,18.8656,56000.0
2010-03-31 11:10:00,26.48,26.5,26.47,26.47,30700.0,18.8656,18.8798,18.8585,18.8585,30700.0
2010-03-31 11:15:00,26.47,26.48,26.44,26.44,20500.0,18.8585,18.8656,18.8371,18.8371,20500.0
2010-03-31 11:20:00,26.45,26.45,26.39,26.43,11500.0,18.8442,18.8442,18.8015,18.83,11500.0
2010-03-31 11:25:00,26.42,26.43,26.41,26.41,17400.0,18.8229,18.83,18.8157,18.8157,17400.0
2010-03-31 11:30:00,26.42,26.45,26.41,26.44,28700.0,18.8229,18.8442,18.8157,18.8371,28700.0
2010-03-31 11:35:00,26.45,26.46,26.42,26.42,28900.0,18.8442,18.8514,18.8229,18.8229,28900.0
2010-03-31 11:40:00,26.42,26.46,26.41,26.42,29700.0,18.8229,18.8514,18.8157,18.8229,29700.0
2010-03-31 11:45:00,26.41,26.43,26.4,26.42,27400.0,18.8157,18.83,18.8086,18.8229,27400.0
2010-03-31 11:50:00,26.43,26.44,26.42,26.42,21200.0,18.83,18.8371,18.8229,18.8229,21200.0
2010-03-31 11:55:00,26.42,26.43,26.4,26.4,34300.0,18.8229,18.83,18.8086,18.8086,34300.0
2010-03-31 12:00:00,26.41,26.41,26.38,26.39,87300.0,18.8157,18.8157,18.7944,18.8015,87300.0
2010-03-31 12:05:00,26.38,26.4,26.38,26.39,31300.0,18.7944,18.8086,18.7944,18.8015,31300.0
2010-03-31 12:10:00,26.4,26.4,26.38,26.38,21400.0,18.8086,18.8086,18.7944,18.7944,21400.0
2010-03-31 12:15:00,26.39,26.42,26.38,26.42,33600.0,18.8015,18.8229,18.7944,18.8229,33600.0
2010-03-31 12:20:00,26.42,26.47,26.42,26.46,32300.0,18.8229,18.8585,18.8229,18.8514,32300.0
2010-03-31 12:25:00,26.46,26.46,26.43,26.44,20300.0,18.8514,18.8514,18.83,18.8371,20300.0
2010-03-31 12:30:00,26.43,26.44,26.41,26.42,25300.0,18.83,18.8371,18.8157,18.8229,25300.0
2010-03-31 12:35:00,26.43,26.46,26.43,26.46,15800.0,18.83,18.8514,18.83,18.8514,15800.0
2010-03-31 12:40:00,26.46,26.46,26.43,26.44,24300.0,18.8514,18.8514,18.83,18.8371,24300.0
2010-03-31 12:45:00,26.44,26.44,26.41,26.43,23300.0,18.8371,18.8371,18.8157,18.83,23300.0
2010-03-31 12:50:00,26.42,26.43,26.41,26.43,6200.0,18.8229,18.83,18.8157,18.83,6200.0
2010-03-31 12:55:00,26.43,26.43,26.4,26.41,25100.0,18.83,18.83,18.8086,18.8157,25100.0
2010-03-31 13:00:00,26.41,26.43,26.41,26.41,16400.0,18.8157,18.83,18.8157,18.8157,16400.0
2010-03-31 13:05:00,26.42,26.44,26.41,26.41,22200.0,18.8229,18.8371,18.8157,18.8157,22200.0
2010-03-31 13:10:00,26.41,26.42,26.4,26.42,10900.0,18.8157,18.8229,18.8086,18.8229,10900.0
2010-03-31 13:15:00,26.42,26.43,26.42,26.43,12000.0,18.8229,18.83,18.8229,18.83,12000.0
2010-03-31 13:20:00,26.43,26.43,26.4,26.43,21600.0,18.83,18.83,18.8086,18.83,21600.0
2010-03-31 13:25:00,26.43,26.47,26.43,26.47,36200.0,18.83,18.8585,18.83,18.8585,36200.0
2010-03-31 13:30:00,26.47,26.48,26.45,26.46,17100.0,18.8585,18.8656,18.8442,18.8514,17100.0
2010-03-31 13:35:00,26.47,26.47,26.46,26.47,19700.0,18.8585,18.8585,18.8514,18.8585,19700.0
2010-03-31 13:40:00,26.46,26.47,26.46,26.46,10900.0,18.8514,18.8585,18.8514,18.8514,10900.0
2010-03-31 13:45:00,26.47,26.48,26.46,26.46,21300.0,18.8585,18.8656,18.8514,18.8514,21300.0
2010-03-31 13:50:00,26.47,26.47,26.46,26.47,9400.0,18.8585,18.8585,18.8514,18.8585,9400.0
2010-03-31 13:55:00,26.47,26.47,26.46,26.46,16300.0,18.8585,18.8585,18.8514,18.8514,16300.0
2010-03-31 14:00:00,26.47,26.47,26.46,26.47,12500.0,18.8585,18.8585,18.8514,18.8585,12500.0
2010-03-31 14:05:00,26.46,26.51,26.46,26.5,23600.0,18.8514,18.887,18.8514,18.8798,23600.0
2010-03-31 14:10:00,26.5,26.51,26.48,26.49,46900.0,18.8798,18.887,18.8656,18.8727,46900.0
2010-03-31 14:15:00,26.49,26.5,26.48,26.49,20500.0,18.8727,18.8798,18.8656,18.8727,20500.0
2010-03-31 14:20:00,26.49,26.5,26.46,26.48,154900.0,18.8727,18.8798,18.8514,18.8656,154900.0
2010-03-31 14:25:00,26.48,26.49,26.47,26.49,11900.0,18.8656,18.8727,18.8585,18.8727,11900.0
2010-03-31 14:30:00,26.49,26.49,26.47,26.47,26700.0,18.8727,18.8727,18.8585,18.8585,26700.0
2010-03-31 14:35:00,26.48,26.5,26.47,26.49,32300.0,18.8656,18.8798,18.8585,18.8727,32300.0
2010-03-31 14:40:00,26.5,26.5,26.43,26.44,58100.0,18.8798,18.8798,18.83,18.8371,58100.0
2010-03-31 14:45:00,26.43,26.43,26.37,26.38,19800.0,18.83,18.83,18.7872,18.7944,19800.0
2010-03-31 14:50:00,26.37,26.38,26.29,26.3,33800.0,18.7872,18.7944,18.7302,18.7374,33800.0
2010-03-31 14:55:00,26.3,26.31,26.28,26.3,36600.0,18.7374,18.7445,18.7231,18.7374,36600.0
2010-03-31 15:00:00,26.3,26.31,26.26,26.26,31800.0,18.7374,18.7445,18.7089,18.7089,31800.0
2010-03-31 15:05:00,26.26,26.3,26.25,26.3,25500.0,18.7089,18.7374,18.7017,18.7374,25500.0
2010-03-31 15:10:00,26.3,26.3,26.27,26.3,58400.0,18.7374,18.7374,18.716,18.7374,58400.0
2010-03-31 15:15:00,26.28,26.29,26.25,26.27,40200.0,18.7231,18.7302,18.7017,18.716,40200.0
2010-03-31 15:20:00,26.27,26.27,26.23,26.25,44900.0,18.716,18.716,18.6875,18.7017,44900.0
2010-03-31 15:25:00,26.25,26.34,26.24,26.34,127500.0,18.7017,18.7659,18.6946,18.7659,127500.0
2010-03-31 15:30:00,26.34,26.34,26.29,26.32,80100.0,18.7659,18.7659,18.7302,18.7516,80100.0
2010-03-31 15:35:00,26.32,26.32,26.25,26.25,135000.0,18.7516,18.7516,18.7017,18.7017,135000.0
2010-03-31 15:40:00,26.26,26.27,26.22,26.23,46900.0,18.7089,18.716,18.6804,18.6875,46900.0
2010-03-31 15:45:00,26.22,26.23,26.13,26.14,164000.0,18.6804,18.6875,18.6162,18.6234,164000.0
2010-03-31 15:50:00,26.15,26.18,26.14,26.18,109200.0,18.6305,18.6519,18.6234,18.6519,109200.0
2010-03-31 15:55:00,26.16,26.19,26.15,26.17,238800.0,18.6376,18.659,18.6305,18.6447,238800.0
2010-04-01 09:30:00,26.4,26.4,26.2,26.26,24700.0,18.8086,18.8086,18.6661,18.7089,24700.0
2010-04-01 09:35:00,26.28,26.36,26.28,26.33,32400.0,18.7231,18.7801,18.7231,18.7587,32400.0
2010-04-01 09:40:00,26.34,26.36,26.33,26.33,16500.0,18.7659,18.7801,18.7587,18.7587,16500.0
2010-04-01 09:45:00,26.33,26.37,26.33,26.35,43700.0,18.7587,18.7872,18.7587,18.773,43700.0
2010-04-01 09:50:00,26.34,26.37,26.34,26.37,11700.0,18.7659,18.7872,18.7659,18.7872,11700.0
2010-04-01 09:55:00,26.37,26.38,26.36,26.36,23400.0,18.7872,18.7944,18.7801,18.7801,23400.0
2010-04-01 10:00:00,26.36,26.39,26.31,26.31,45100.0,18.7801,18.8015,18.7445,18.7445,45100.0
2010-04-01 10:05:00,26.32,26.32,26.22,26.22,30200.0,18.7516,18.7516,18.6804,18.6804,30200.0
2010-04-01 10:10:00,26.23,26.3,26.23,26.3,38100.0,18.6875,18.7374,18.6875,18.7374,38100.0
2010-04-01 10:15:00,26.3,26.32,26.24,26.24,45500.0,18.7374,18.7516,18.6946,18.6946,45500.0
2010-04-01 10:20:00,26.24,26.27,26.23,26.25,28700.0,18.6946,18.716,18.6875,18.7017,28700.0
2010-04-01 10:25:00,26.26,26.26,26.21,26.24,19000.0,18.7089,18.7089,18.6732,18.6946,19000.0
2010-04-01 10:30:00,26.24,26.25,26.2,26.21,12700.0,18.6946,18.7017,18.6661,18.6732,12700.0
2010-04-01 10:35:00,26.21,26.26,26.2,26.25,13700.0,18.6732,18.7089,18.6661,18.7017,13700.0
2010-04-01 10:40:00,26.26,26.27,26.24,26.25,16300.0,18.7089,18.716,18.6946,18.7017,16300.0
2010-04-01 10:45:00,26.25,26.25,26.21,26.21,8900.0,18.7017,18.7017,18.6732,18.6732,8900.0
2010-04-01 10:50:00,26.21,26.22,26.16,26.19,8800.0,18.6732,18.6804,18.6376,18.659,8800.0
2010-04-01 10:55:00,26.21,26.21,26.16,26.21,18000.0,18.6732,18.6732,18.6376,18.6732,18000.0
2010-04-01 11:00:00,26.2,26.2,26.18,26.19,10000.0,18.6661,18.6661,18.6519,18.659,10000.0
2010-04-01 11:05:00,26.2,26.23,26.2,26.21,6800.0,18.6661,18.6875,18.6661,18.6732,6800.0
2010-04-01 11:10:00,26.22,26.22,26.19,26.2,8200.0,18.6804,18.6804,18.659,18.6661,8200.0
2010-04-01 11:15:00,26.22,26.22,26.19,26.2,6900.0,18.6804,18.6804,18.659,18.6661,6900.0
2010-04-01 11:20:00,26.19,26.21,26.17,26.21,26900.0,18.659,18.6732,18.6447,18.6732,26900.0
2010-04-01 11:25:00,26.21,26.24,26.21,26.24,7200.0,18.6732,18.6946,18.6732,18.6946,7200.0
2010-04-01 11:30:00,26.25,26.27,26.25,26.27,4700.0,18.7017,18.716,18.7017,18.716,4700.0
2010-04-01 11:35:00,26.27,26.29,26.26,26.29,10700.0,18.716,18.7302,18.7089,18.7302,10700.0
2010-04-01 11:40:00,26.28,26.3,26.26,26.26,59800.0,18.7231,18.7374,18.7089,18.7089,59800.0
2010-04-01 11:45:00,26.27,26.29,26.26,26.28,45500.0,18.716,18.7302,18.7089,18.7231,45500.0
2010-04-01 11:50:00,26.28,26.28,26.26,26.27,7500.0,18.7231,18.7231,18.7089,18.716,7500.0
2010-04-01 11:55:00,26.28,26.28,26.25,26.25,12700.0,18.7231,18.7231,18.7017,18.7017,12700.0
2010-04-01 12:00:00,26.26,26.26,26.25,26.25,2300.0,18.7089,18.7089,18.7017,18.7017,2300.0
2010-04-01 12:05:00,26.25,26.26,26.25,26.25,2200.0,18.7017,18.7089,18.7017,18.7017,2200.0
2010-04-01 12:10:00,26.26,26.27,26.25,26.27,10700.0,18.7089,18.716,18.7017,18.716,10700.0
2010-04-01 12:15:00,26.26,26.26,26.22,26.22,9100.0,18.7089,18.7089,18.6804,18.6804,9100.0
2010-04-01 12:20:00,26.22,26.24,26.22,26.24,6200.0,18.6804,18.6946,18.6804,18.6946,6200.0
2010-04-01 12:25:00,26.23,26.23,26.2,26.21,3800.0,18.6875,18.6875,18.6661,18.6732,3800.0
2010-04-01 12:30:00,26.2,26.2,26.18,26.19,5300.0,18.6661,18.6661,18.6519,18.659,5300.0
2010-04-01 12:35:00,26.19,26.21,26.18,26.2,3700.0,18.659,18.6732,18.6519,18.6661,3700.0
2010-04-01 12:40:00,26.21,26.22,26.21,26.22,9200.0,18.6732,18.6804,18.6732,18.6804,9200.0
2010-04-01 12:45:00,26.21,26.21,26.17,26.17,7800.0,18.6732,18.6732,18.6447,18.6447,7800.0
2010-04-01 12:50:00,26.17,26.18,26.17,26.17,14100.0,18.6447,18.6519,18.6447,18.6447,14100.0
2010-04-01 12:55:00,26.18,26.19,26.17,26.18,2600.0,18.6519,18.659,18.6447,18.6519,2600.0
2010-04-01 13:00:00,26.19,26.19,26.16,26.16,9200.0,18.659,18.659,18.6376,18.6376,9200.0
2010-04-01 13:05:00,26.17,26.17,26.15,26.15,6900.0,18.6447,18.6447,18.6305,18.6305,6900.0
2010-04-01 13:10:00,26.16,26.16,26.16,26.16,6100.0,18.6376,18.6376,18.6376,18.6376,6100.0
2010-04-01 13:15:00,26.16,26.18,26.16,26.17,6900.0,18.6376,18.6519,18.6376,18.6447,6900.0
2010-04-01 13:20:00,26.17,26.17,26.16,26.17,1200.0,18.6447,18.6447,18.6376,18.6447,1200.0
2010-04-01 13:25:00,26.17,26.17,26.16,26.17,7400.0,18.6447,18.6447,18.6376,18.6447,7400.0
2010-04-01 13:30:00,26.18,26.19,26.17,26.19,29900.0,18.6519,18.659,18.6447,18.659,29900.0
2010-04-01 13:35:00,26.18,26.19,26.17,26.17,18300.0,18.6519,18.659,18.6447,18.6447,18300.0
2010-04-01 13:40:00,26.17,26.17,26.08,26.09,28400.0,18.6447,18.6447,18.5806,18.5877,28400.0
2010-04-01 13:45:00,26.08,26.08,26.04,26.07,105200.0,18.5806,18.5806,18.5521,18.5735,105200.0
2010-04-01 13:50:00,26.07,26.09,26.06,26.07,19600.0,18.5735,18.5877,18.5664,18.5735,19600.0
2010-04-01 13:55:00,26.07,26.09,26.06,26.09,53700.0,18.5735,18.5877,18.5664,18.5877,53700.0
2010-04-01 14:00:00,26.09,26.09,26.05,26.07,109100.0,18.5877,18.5877,18.5592,18.5735,109100.0
2010-04-01 14:05:00,26.08,26.08,26.05,26.07,18000.0,18.5806,18.5806,18.5592,18.5735,18000.0
2010-04-01 14:10:00,26.08,26.11,26.08,26.11,28800.0,18.5806,18.602,18.5806,18.602,28800.0
2010-04-01 14:15:00,26.1,26.13,26.09,26.13,8100.0,18.5949,18.6162,18.5877,18.6162,8100.0
2010-04-01 14:20:00,26.13,26.14,26.13,26.13,3300.0,18.6162,18.6234,18.6162,18.6162,3300.0
2010-04-01 14:25:00,26.12,26.13,26.1,26.1,11400.0,18.6091,18.6162,18.5949,18.5949,11400.0
2010-04-01 14:30:00,26.1,26.12,26.06,26.06,25000.0,18.5949,18.6091,18.5664,18.5664,25000.0
2010-04-01 14:35:00,26.05,26.06,26.03,26.03,4700.0,18.5592,18.5664,18.545,18.545,4700.0
2010-04-01 14:40:00,26.03,26.06,26.01,26.04,22200.0,18.545,18.5664,18.5308,18.5521,22200.0
2010-04-01 14:45:00,26.04,26.08,26.03,26.08,4500.0,18.5521,18.5806,18.545,18.5806,4500.0
2010-04-01 14:50:00,26.11,26.16,26.11,26.15,5600.0,18.602,18.6376,18.602,18.6305,5600.0
2010-04-01 14:55:00,26.13,26.14,26.1,26.14,8400.0,18.6162,18.6234,18.5949,18.6234,8400.0
2010-04-01 15:00:00,26.14,26.16,26.13,26.13,9700.0,18.6234,18.6376,18.6162,18.6162,9700.0
2010-04-01 15:05:00,26.12,26.13,26.1,26.11,5000.0,18.6091,18.6162,18.5949,18.602,5000.0
2010-04-01 15:10:00,26.12,26.14,26.11,26.11,7400.0,18.6091,18.6234,18.602,18.602,7400.0
2010-04-01 15:15:00,26.12,26.12,26.1,26.1,4800.0,18.6091,18.6091,18.5949,18.5949,4800.0
2010-04-01 15:20:00,26.1,26.14,26.09,26.12,7900.0,18.5949,18.6234,18.5877,18.6091,7900.0
2010-04-01 15:25:00,26.12,26.13,26.11,26.11,5100.0,18.6091,18.6162,18.602,18.602,5100.0
2010-04-01 15:30:00,26.11,26.16,26.11,26.16,33600.0,18.602,18.6376,18.602,18.6376,33600.0
2010-04-01 15:35:00,26.16,26.17,26.14,26.17,49100.0,18.6376,18.6447,18.6234,18.6447,49100.0
2010-04-01 15:40:00,26.17,26.22,26.17,26.22,63200.0,18.6447,18.6804,18.6447,18.6804,63200.0
2010-04-01 15:45:00,26.22,26.24,26.21,26.22,64400.0,18.6804,18.6946,18.6732,18.6804,64400.0
2010-04-01 15:50:00,26.23,26.27,26.23,26.27,72600.0,18.6875,18.716,18.6875,18.716,72600.0
2010-04-01 15:55:00,26.27,26.32,26.27,26.3,86400.0,18.716,18.7516,18.716,18.7374,86400.0
2010-04-05 09:30:00,26.45,26.45,26.24,26.24,38800.0,18.8442,18.8442,18.6946,18.6946,38800.0
2010-04-05 09:35:00,26.23,26.3,26.2,26.27,50500.0,18.6875,18.7374,18.6661,18.716,50500.0
2010-04-05 09:40:00,26.27,26.33,26.27,26.33,12300.0,18.716,18.7587,18.716,18.7587,12300.0
2010-04-05 09:45:00,26.32,26.39,26.32,26.39,31000.0,18.7516,18.8015,18.7516,18.8015,31000.0
2010-04-05 09:50:00,26.39,26.43,26.39,26.42,12000.0,18.8015,18.83,18.8015,18.8229,12000.0
2010-04-05 09:55:00,26.43,26.43,26.4,26.43,39200.0,18.83,18.83,18.8086,18.83,39200.0
2010-04-05 10:00:00,26.42,26.45,26.41,26.42,45000.0,18.8229,18.8442,18.8157,18.8229,45000.0
2010-04-05 10:05:00,26.42,26.43,26.4,26.42,11700.0,18.8229,18.83,18.8086,18.8229,11700.0
2010-04-05 10:10:00,26.41,26.48,26.41,26.47,16900.0,18.8157,18.8656,18.8157,18.8585,16900.0
2010-04-05 10:15:00,26.46,26.47,26.45,26.46,17800.0,18.8514,18.8585,18.8442,18.8514,17800.0
2010-04-05 10:20:00,26.46,26.49,26.46,26.46,16500.0,18.8514,18.8727,18.8514,18.8514,16500.0
2010-04-05 10:25:00,26.46,26.47,26.43,26.44,13400.0,18.8514,18.8585,18.83,18.8371,13400.0
2010-04-05 10:30:00,26.43,26.45,26.43,26.45,18200.0,18.83,18.8442,18.83,18.8442,18200.0
2010-04-05 10:35:00,26.45,26.5,26.45,26.5,12300.0,18.8442,18.8798,18.8442,18.8798,12300.0
2010-04-05 10:40:00,26.5,26.52,26.49,26.52,9100.0,18.8798,18.8941,18.8727,18.8941,9100.0
2010-04-05 10:45:00,26.52,26.52,26.51,26.52,7800.0,18.8941,18.8941,18.887,18.8941,7800.0
2010-04-05 10:50:00,26.51,26.53,26.51,26.53,5600.0,18.887,18.9012,18.887,18.9012,5600.0
2010-04-05 10:55:00,26.53,26.54,26.5,26.51,20400.0,18.9012,18.9083,18.8798,18.887,20400.0
2010-04-05 11:00:00,26.5,26.51,26.47,26.49,11400.0,18.8798,18.887,18.8585,18.8727,11400.0
2010-04-05 11:05:00,26.49,26.51,26.49,26.51,15100.0,18.8727,18.887,18.8727,18.887,15100.0
2010-04-05 11:10:00,26.51,26.51,26.5,26.51,12300.0,18.887,18.887,18.8798,18.887,12300.0
2010-04-05 11:15:00,26.51,26.51,26.49,26.49,20800.0,18.887,18.887,18.8727,18.8727,20800.0
2010-04-05 11:20:00,26.49,26.5,26.47,26.48,18200.0,18.8727,18.8798,18.8585,18.8656,18200.0
2010-04-05 11:25:00,26.47,26.48,26.47,26.48,4700.0,18.8585,18.8656,18.8585,18.8656,4700.0
2010-04-05 11:30:00,26.48,26.48,26.45,26.46,9000.0,18.8656,18.8656,18.8442,18.8514,9000.0
2010-04-05 11:35:00,26.46,26.46,26.42,26.43,8700.0,18.8514,18.8514,18.8229,18.83,8700.0
2010-04-05 11:40:00,26.43,26.44,26.43,26.44,5400.0,18.83,18.8371,18.83,18.8371,5400.0
2010-04-05 11:45:00,26.44,26.45,26.4,26.44,106700.0,18.8371,18.8442,18.8086,18.8371,106700.0
2010-04-05 11:50:00,26.44,26.49,26.44,26.49,2100.0,18.8371,18.8727,18.8371,18.8727,2100.0
2010-04-05 11:55:00,26.5,26.5,26.47,26.47,6000.0,18.8798,18.8798,18.8585,18.8585,6000.0
2010-04-05 12:00:00,26.48,26.48,26.47,26.47,700.0,18.8656,18.8656,18.8585,18.8585,700.0
2010-04-05 12:05:00,26.46,26.49,26.46,26.49,12100.0,18.8514,18.8727,18.8514,18.8727,12100.0
2010-04-05 12:10:00,26.5,26.5,26.48,26.48,3800.0,18.8798,18.8798,18.8656,18.8656,3800.0
2010-04-05 12:15:00,26.48,26.49,26.48,26.49,4000.0,18.8656,18.8727,18.8656,18.8727,4000.0
2010-04-05 12:20:00,26.49,26.51,26.48,26.48,3600.0,18.8727,18.887,18.8656,18.8656,3600.0
2010-04-05 12:25:00,26.49,26.5,26.49,26.5,5100.0,18.8727,18.8798,18.8727,18.8798,5100.0
2010-04-05 12:30:00,26.5,26.53,26.5,26.52,3600.0,18.8798,18.9012,18.8798,18.8941,3600.0
2010-04-05 12:35:00,26.51,26.52,26.49,26.5,7500.0,18.887,18.8941,18.8727,18.8798,7500.0
2010-04-05 12:40:00,26.51,26.52,26.5,26.5,6600.0,18.887,18.8941,18.8798,18.8798,6600.0
2010-04-05 12:45:00,26.52,26.52,26.48,26.49,13800.0,18.8941,18.8941,18.8656,18.8727,13800.0
2010-04-05 12:50:00,26.49,26.49,26.49,26.49,5300.0,18.8727,18.8727,18.8727,18.8727,5300.0
2010-04-05 12:55:00,26.49,26.5,26.48,26.48,5700.0,18.8727,18.8798,18.8656,18.8656,5700.0
2010-04-05 13:00:00,26.47,26.49,26.47,26.48,3200.0,18.8585,18.8727,18.8585,18.8656,3200.0
2010-04-05 13:05:00,26.47,26.47,26.42,26.43,13200.0,18.8585,18.8585,18.8229,18.83,13200.0
2010-04-05 13:10:00,26.42,26.42,26.4,26.42,23100.0,18.8229,18.8229,18.8086,18.8229,23100.0
2010-04-05 13:15:00,26.42,26.43,26.42,26.43,2000.0,18.8229,18.83,18.8229,18.83,2000.0
2010-04-05 13:20:00,26.43,26.43,26.42,26.42,3600.0,18.83,18.83,18.8229,18.8229,3600.0
2010-04-05 13:25:00,26.42,26.44,26.42,26.44,5700.0,18.8229,18.8371,18.8229,18.8371,5700.0
2010-04-05 13:30:00,26.44,26.45,26.43,26.44,4700.0,18.8371,18.8442,18.83,18.8371,4700.0
2010-04-05 13:35:00,26.45,26.45,26.41,26.41,8800.0,18.8442,18.8442,18.8157,18.8157,8800.0
2010-04-05 13:40:00,26.41,26.43,26.41,26.43,4400.0,18.8157,18.83,18.8157,18.83,4400.0
2010-04-05 13:45:00,26.42,26.42,26.41,26.41,6500.0,18.8229,18.8229,18.8157,18.8157,6500.0
2010-04-05 13:50:00,26.42,26.44,26.42,26.44,5300.0,18.8229,18.8371,18.8229,18.8371,5300.0
2010-04-05 13:55:00,26.44,26.44,26.42,26.43,12400.0,18.8371,18.8371,18.8229,18.83,12400.0
2010-04-05 14:00:00,26.43,26.44,26.43,26.44,4500.0,18.83,18.8371,18.83,18.8371,4500.0
2010-04-05 14:05:00,26.43,26.44,26.43,26.44,7000.0,18.83,18.8371,18.83,18.8371,7000.0
2010-04-05 14:10:00,26.43,26.45,26.43,26.45,10400.0,18.83,18.8442,18.83,18.8442,10400.0
2010-04-05 14:15:00,26.45,26.48,26.45,26.47,22500.0,18.8442,18.8656,18.8442,18.8585,22500.0
2010-04-05 14:20:00,26.47,26.48,26.46,26.47,6400.0,18.8585,18.8656,18.8514,18.8585,6400.0
2010-04-05 14:25:00,26.48,26.51,26.48,26.5,12200.0,18.8656,18.887,18.8656,18.8798,12200.0
2010-04-05 14:30:00,26.49,26.51,26.49,26.5,8300.0,18.8727,18.887,18.8727,18.8798,8300.0
2010-04-05 14:35:00,26.51,26.51,26.49,26.5,11300.0,18.887,18.887,18.8727,18.8798,11300.0
2010-04-05 14:40:00,26.5,26.54,26.5,26.53,10800.0,18.8798,18.9083,18.8798,18.9012,10800.0
2010-04-05 14:45:00,26.52,26.52,26.51,26.52,6600.0,18.8941,18.8941,18.887,18.8941,6600.0
2010-04-05 14:50:00,26.51,26.52,26.5,26.52,10500.0,18.887,18.8941,18.8798,18.8941,10500.0
2010-04-05 14:55:00,26.51,26.52,26.46,26.46,24600.0,18.887,18.8941,18.8514,18.8514,24600.0
2010-04-05 15:00:00,26.47,26.47,26.46,26.46,3900.0,18.8585,18.8585,18.8514,18.8514,3900.0
2010-04-05 15:05:00,26.46,26.47,26.43,26.43,8200.0,18.8514,18.8585,18.83,18.83,8200.0
2010-04-05 15:10:00,26.42,26.44,26.42,26.44,16900.0,18.8229,18.8371,18.8229,18.8371,16900.0
2010-04-05 15:15:00,26.45,26.45,26.41,26.41,5200.0,18.8442,18.8442,18.8157,18.8157,5200.0
2010-04-05 15:20:00,26.42,26.43,26.42,26.43,14100.0,18.8229,18.83,18.8229,18.83,14100.0
2010-04-05 15:25:00,26.43,26.44,26.43,26.43,16300.0,18.83,18.8371,18.83,18.83,16300.0
2010-04-05 15:30:00,26.43,26.43,26.42,26.42,3600.0,18.83,18.83,18.8229,18.8229,3600.0
2010-04-05 15:35:00,26.43,26.46,26.43,26.44,19900.0,18.83,18.8514,18.83,18.8371,19900.0
2010-04-05 15:40:00,26.44,26.46,26.43,26.44,9700.0,18.8371,18.8514,18.83,18.8371,9700.0
2010-04-05 15:45:00,26.44,26.5,26.44,26.5,46700.0,18.8371,18.8798,18.8371,18.8798,46700.0
2010-04-05 15:50:00,26.5,26.55,26.49,26.55,44100.0,18.8798,18.9155,18.8727,18.9155,44100.0
2010-04-05 15:55:00,26.55,26.61,26.54,26.61,53300.0,18.9155,18.9582,18.9083,18.9582,53300.0
2010-04-06 09:30:00,26.49,26.54,26.42,26.46,39600.0,18.8727,18.9083,18.8229,18.8514,39600.0
2010-04-06 09:35:00,26.46,26.57,26.44,26.56,93000.0,18.8514,18.9297,18.8371,18.9226,93000.0
2010-04-06 09:40:00,26.56,26.56,26.51,26.53,57600.0,18.9226,18.9226,18.887,18.9012,57600.0
2010-04-06 09:45:00,26.55,26.61,26.53,26.61,27100.0,18.9155,18.9582,18.9012,18.9582,27100.0
2010-04-06 09:50:00,26.61,26.69,26.56,26.69,145200.0,18.9582,19.0152,18.9226,19.0152,145200.0
2010-04-06 09:55:00,26.69,26.72,26.68,26.72,50800.0,19.0152,19.0366,19.0081,19.0366,50800.0
2010-04-06 10:00:00,26.72,26.85,26.71,26.84,116700.0,19.0366,19.1292,19.0295,19.1221,116700.0
2010-04-06 10:05:00,26.85,26.91,26.84,26.87,46700.0,19.1292,19.172,19.1221,19.1435,46700.0
2010-04-06 10:10:00,26.88,26.99,26.88,26.98,30900.0,19.1506,19.2289,19.1506,19.2218,30900.0
2010-04-06 10:15:00,26.99,27.05,26.98,27.03,62600.0,19.2289,19.2717,19.2218,19.2574,62600.0
2010-04-06 10:20:00,27.03,27.06,27.03,27.05,20400.0,19.2574,19.2788,19.2574,19.2717,20400.0
2010-04-06 10:25:00,27.06,27.08,27.05,27.08,27500.0,19.2788,19.2931,19.2717,19.2931,27500.0
2010-04-06 10:30:00,27.07,27.13,27.07,27.13,31900.0,19.2859,19.3287,19.2859,19.3287,31900.0
2010-04-06 10:35:00,27.13,27.17,27.13,27.17,52400.0,19.3287,19.3572,19.3287,19.3572,52400.0
2010-04-06 10:40:00,27.16,27.18,27.16,27.17,19200.0,19.3501,19.3643,19.3501,19.3572,19200.0
2010-04-06 10:45:00,27.17,27.19,27.15,27.17,48700.0,19.3572,19.3714,19.3429,19.3572,48700.0
2010-04-06 10:50:00,27.17,27.17,27.14,27.15,31400.0,19.3572,19.3572,19.3358,19.3429,31400.0
2010-04-06 10:55:00,27.16,27.2,27.16,27.2,38500.0,19.3501,19.3786,19.3501,19.3786,38500.0
2010-04-06 11:00:00,27.2,27.22,27.19,27.2,52100.0,19.3786,19.3928,19.3714,19.3786,52100.0
2010-04-06 11:05:00,27.21,27.22,27.21,27.22,17500.0,19.3857,19.3928,19.3857,19.3928,17500.0
2010-04-06 11:10:00,27.21,27.22,27.2,27.21,42500.0,19.3857,19.3928,19.3786,19.3857,42500.0
2010-04-06 11:15:00,27.21,27.21,27.2,27.21,9100.0,19.3857,19.3857,19.3786,19.3857,9100.0
2010-04-06 11:20:00,27.21,27.26,27.2,27.24,17800.0,19.3857,19.4213,19.3786,19.4071,17800.0
2010-04-06 11:25:00,27.23,27.32,27.23,27.3,56500.0,19.3999,19.4641,19.3999,19.4498,56500.0
2010-04-06 11:30:00,27.31,27.31,27.29,27.31,7400.0,19.4569,19.4569,19.4427,19.4569,7400.0
2010-04-06 11:35:00,27.3,27.31,27.25,27.25,8900.0,19.4498,19.4569,19.4142,19.4142,8900.0
2010-04-06 11:40:00,27.26,27.26,27.24,27.25,22300.0,19.4213,19.4213,19.4071,19.4142,22300.0
2010-04-06 11:45:00,27.25,27.26,27.24,27.26,8500.0,19.4142,19.4213,19.4071,19.4213,8500.0
2010-04-06 11:50:00,27.27,27.27,27.22,27.23,14000.0,19.4284,19.4284,19.3928,19.3999,14000.0
2010-04-06 11:55:00,27.22,27.22,27.21,27.22,15200.0,19.3928,19.3928,19.3857,19.3928,15200.0
2010-04-06 12:00:00,27.23,27.24,27.23,27.24,800.0,19.3999,19.4071,19.3999,19.4071,800.0
2010-04-06 12:05:00,27.23,27.26,27.23,27.26,5000.0,19.3999,19.4213,19.3999,19.4213,5000.0
2010-04-06 12:10:00,27.26,27.26,27.25,27.26,3100.0,19.4213,19.4213,19.4142,19.4213,3100.0
2010-04-06 12:15:00,27.25,27.26,27.23,27.23,30700.0,19.4142,19.4213,19.3999,19.3999,30700.0
2010-04-06 12:20:00,27.24,27.25,27.23,27.25,14900.0,19.4071,19.4142,19.3999,19.4142,14900.0
2010-04-06 12:25:00,27.25,27.25,27.24,27.24,5800.0,19.4142,19.4142,19.4071,19.4071,5800.0
2010-04-06 12:30:00,27.24,27.24,27.19,27.19,17000.0,19.4071,19.4071,19.3714,19.3714,17000.0
2010-04-06 12:35:00,27.19,27.23,27.17,27.23,102300.0,19.3714,19.3999,19.3572,19.3999,102300.0
2010-04-06 12:40:00,27.23,27.23,27.21,27.21,10300.0,19.3999,19.3999,19.3857,19.3857,10300.0
2010-04-06 12:45:00,27.21,27.24,27.21,27.24,12300.0,19.3857,19.4071,19.3857,19.4071,12300.0
2010-04-06 12:50:00,27.23,27.23,27.22,27.23,4500.0,19.3999,19.3999,19.3928,19.3999,4500.0
2010-04-06 12:55:00,27.23,27.31,27.23,27.31,67200.0,19.3999,19.4569,19.3999,19.4569,67200.0
2010-04-06 13:00:00,27.31,27.33,27.31,27.33,16600.0,19.4569,19.4712,19.4569,19.4712,16600.0
2010-04-06 13:05:00,27.33,27.36,27.32,27.35,76800.0,19.4712,19.4926,19.4641,19.4854,76800.0
2010-04-06 13:10:00,27.36,27.36,27.35,27.36,10700.0,19.4926,19.4926,19.4854,19.4926,10700.0
2010-04-06 13:15:00,27.36,27.36,27.34,27.35,14700.0,19.4926,19.4926,19.4783,19.4854,14700.0
2010-04-06 13:20:00,27.35,27.37,27.35,27.36,14300.0,19.4854,19.4997,19.4854,19.4926,14300.0
2010-04-06 13:25:00,27.35,27.38,27.35,27.37,8200.0,19.4854,19.5068,19.4854,19.4997,8200.0
2010-04-06 13:30:00,27.38,27.38,27.35,27.36,7500.0,19.5068,19.5068,19.4854,19.4926,7500.0
2010-04-06 13:35:00,27.35,27.35,27.34,27.35,6300.0,19.4854,19.4854,19.4783,19.4854,6300.0
2010-04-06 13:40:00,27.34,27.36,27.32,27.35,36100.0,19.4783,19.4926,19.4641,19.4854,36100.0
2010-04-06 13:45:00,27.36,27.36,27.33,27.34,17000.0,19.4926,19.4926,19.4712,19.4783,17000.0
2010-04-06 13:50:00,27.33,27.34,27.33,27.34,10500.0,19.4712,19.4783,19.4712,19.4783,10500.0
2010-04-06 13:55:00,27.33,27.33,27.31,27.31,9400.0,19.4712,19.4712,19.4569,19.4569,9400.0
2010-04-06 14:00:00,27.3,27.36,27.3,27.36,73900.0,19.4498,19.4926,19.4498,19.4926,73900.0
2010-04-06 14:05:00,27.36,27.39,27.36,27.39,36900.0,19.4926,19.5139,19.4926,19.5139,36900.0
2010-04-06 14:10:00,27.38,27.41,27.38,27.41,55900.0,19.5068,19.5282,19.5068,19.5282,55900.0
2010-04-06 14:15:00,27.41,27.43,27.41,27.43,49100.0,19.5282,19.5424,19.5282,19.5424,49100.0
2010-04-06 14:20:00,27.43,27.46,27.43,27.45,64600.0,19.5424,19.5638,19.5424,19.5567,64600.0
2010-04-06 14:25:00,27.45,27.46,27.44,27.45,24000.0,19.5567,19.5638,19.5496,19.5567,24000.0
2010-04-06 14:30:00,27.45,27.47,27.45,27.47,49900.0,19.5567,19.5709,19.5567,19.5709,49900.0
2010-04-06 14:35:00,27.48,27.48,27.46,27.46,47800.0,19.578,19.578,19.5638,19.5638,47800.0
2010-04-06 14:40:00,27.46,27.48,27.46,27.48,49800.0,19.5638,19.578,19.5638,19.578,49800.0
2010-04-06 14:45:00,27.47,27.48,27.45,27.48,78900.0,19.5709,19.578,19.5567,19.578,78900.0
2010-04-06 14:50:00,27.48,27.49,27.47,27.47,44700.0,19.578,19.5852,19.5709,19.5709,44700.0
2010-04-06 14:55:00,27.46,27.51,27.46,27.51,95800.0,19.5638,19.5994,19.5638,19.5994,95800.0
2010-04-06 15:00:00,27.51,27.54,27.5,27.54,85000.0,19.5994,19.6208,19.5923,19.6208,85000.0
2010-04-06 15:05:00,27.54,27.54,27.52,27.54,64700.0,19.6208,19.6208,19.6065,19.6208,64700.0
2010-04-06 15:10:00,27.54,27.54,27.52,27.52,52400.0,19.6208,19.6208,19.6065,19.6065,52400.0
2010-04-06 15:15:00,27.52,27.54,27.52,27.53,27500.0,19.6065,19.6208,19.6065,19.6137,27500.0
2010-04-06 15:20:00,27.54,27.55,27.49,27.49,65300.0,19.6208,19.6279,19.5852,19.5852,65300.0
2010-04-06 15:25:00,27.5,27.5,27.46,27.46,32400.0,19.5923,19.5923,19.5638,19.5638,32400.0
2010-04-06 15:30:00,27.45,27.48,27.45,27.47,58100.0,19.5567,19.578,19.5567,19.5709,58100.0
2010-04-06 15:35:00,27.46,27.47,27.44,27.45,156900.0,19.5638,19.5709,19.5496,19.5567,156900.0
2010-04-06 15:40:00,27.44,27.46,27.44,27.45,127900.0,19.5496,19.5638,19.5496,19.5567,127900.0
2010-04-06 15:45:00,27.45,27.46,27.43,27.44,110900.0,19.5567,19.5638,19.5424,19.5496,110900.0
2010-04-06 15:50:00,27.44,27.45,27.41,27.43,69700.0,19.5496,19.5567,19.5282,19.5424,69700.0
2010-04-06 15:55:00,27.43,27.46,27.42,27.45,226700.0,19.5424,19.5638,19.5353,19.5567,226700.0
2010-04-07 09:30:00,27.53,27.58,27.44,27.51,67200.0,19.6137,19.6493,19.5496,19.5994,67200.0
2010-04-07 09:35:00,27.51,27.59,27.51,27.58,48100.0,19.5994,19.6564,19.5994,19.6493,48100.0
2010-04-07 09:40:00,27.58,27.64,27.57,27.61,144400.0,19.6493,19.692,19.6422,19.6707,144400.0
2010-04-07 09:45:00,27.61,27.62,27.51,27.51,26000.0,19.6707,19.6778,19.5994,19.5994,26000.0
2010-04-07 09:50:00,27.5,27.57,27.47,27.56,52500.0,19.5923,19.6422,19.5709,19.635,52500.0
2010-04-07 09:55:00,27.56,27.57,27.54,27.55,81500.0,19.635,19.6422,19.6208,19.6279,81500.0
2010-04-07 10:00:00,27.55,27.57,27.55,27.57,59600.0,19.6279,19.6422,19.6279,19.6422,59600.0
2010-04-07 10:05:00,27.56,27.62,27.55,27.6,52200.0,19.635,19.6778,19.6279,19.6635,52200.0
2010-04-07 10:10:00,27.6,27.62,27.6,27.6,21000.0,19.6635,19.6778,19.6635,19.6635,21000.0
2010-04-07 10:15:00,27.6,27.62,27.6,27.62,53700.0,19.6635,19.6778,19.6635,19.6778,53700.0
2010-04-07 10:20:00,27.62,27.63,27.57,27.59,30200.0,19.6778,19.6849,19.6422,19.6564,30200.0
2010-04-07 10:25:00,27.58,27.62,27.58,27.61,11100.0,19.6493,19.6778,19.6493,19.6707,11100.0
2010-04-07 10:30:00,27.61,27.61,27.55,27.56,27100.0,19.6707,19.6707,19.6279,19.635,27100.0
2010-04-07 10:35:00,27.56,27.57,27.51,27.51,73700.0,19.635,19.6422,19.5994,19.5994,73700.0
2010-04-07 10:40:00,27.51,27.51,27.38,27.38,103200.0,19.5994,19.5994,19.5068,19.5068,103200.0
2010-04-07 10:45:00,27.38,27.38,27.33,27.34,60600.0,19.5068,19.5068,19.4712,19.4783,60600.0
2010-04-07 10:50:00,27.35,27.37,27.34,27.37,178700.0,19.4854,19.4997,19.4783,19.4997,178700.0
2010-04-07 10:55:00,27.37,27.39,27.35,27.38,41200.0,19.4997,19.5139,19.4854,19.5068,41200.0
2010-04-07 11:00:00,27.37,27.38,27.26,27.31,38900.0,19.4997,19.5068,19.4213,19.4569,38900.0
2010-04-07 11:05:00,27.32,27.39,27.31,27.39,21700.0,19.4641,19.5139,19.4569,19.5139,21700.0
2010-04-07 11:10:00,27.38,27.44,27.38,27.43,40000.0,19.5068,19.5496,19.5068,19.5424,40000.0
2010-04-07 11:15:00,27.44,27.45,27.42,27.45,68600.0,19.5496,19.5567,19.5353,19.5567,68600.0
2010-04-07 11:20:00,27.44,27.44,27.39,27.39,109900.0,19.5496,19.5496,19.5139,19.5139,109900.0
2010-04-07 11:25:00,27.39,27.43,27.38,27.43,71700.0,19.5139,19.5424,19.5068,19.5424,71700.0
2010-04-07 11:30:00,27.43,27.44,27.42,27.44,67000.0,19.5424,19.5496,19.5353,19.5496,67000.0
2010-04-07 11:35:00,27.43,27.43,27.38,27.38,25200.0,19.5424,19.5424,19.5068,19.5068,25200.0
2010-04-07 11:40:00,27.38,27.38,27.36,27.38,21800.0,19.5068,19.5068,19.4926,19.5068,21800.0
2010-04-07 11:45:00,27.37,27.39,27.36,27.36,52700.0,19.4997,19.5139,19.4926,19.4926,52700.0
2010-04-07 11:50:00,27.37,27.38,27.34,27.34,97700.0,19.4997,19.5068,19.4783,19.4783,97700.0
2010-04-07 11:55:00,27.34,27.36,27.32,27.32,58200.0,19.4783,19.4926,19.4641,19.4641,58200.0
2010-04-07 12:00:00,27.32,27.33,27.29,27.29,86800.0,19.4641,19.4712,19.4427,19.4427,86800.0
2010-04-07 12:05:00,27.29,27.3,27.29,27.3,19000.0,19.4427,19.4498,19.4427,19.4498,19000.0
2010-04-07 12:10:00,27.3,27.32,27.3,27.32,10700.0,19.4498,19.4641,19.4498,19.4641,10700.0
2010-04-07 12:15:00,27.32,27.34,27.31,27.32,10200.0,19.4641,19.4783,19.4569,19.4641,10200.0
2010-04-07 12:20:00,27.32,27.33,27.31,27.33,7400.0,19.4641,19.4712,19.4569,19.4712,7400.0
2010-04-07 12:25:00,27.33,27.33,27.32,27.32,4100.0,19.4712,19.4712,19.4641,19.4641,4100.0
2010-04-07 12:30:00,27.33,27.35,27.33,27.35,4200.0,19.4712,19.4854,19.4712,19.4854,4200.0
2010-04-07 12:35:00,27.35,27.36,27.34,27.36,10400.0,19.4854,19.4926,19.4783,19.4926,10400.0
2010-04-07 12:40:00,27.36,27.38,27.34,27.37,13900.0,19.4926,19.5068,19.4783,19.4997,13900.0
2010-04-07 12:45:00,27.37,27.38,27.36,27.38,5000.0,19.4997,19.5068,19.4926,19.5068,5000.0
2010-04-07 12:50:00,27.38,27.4,27.37,27.4,7400.0,19.5068,19.5211,19.4997,19.5211,7400.0
2010-04-07 12:55:00,27.39,27.4,27.37,27.39,27700.0,19.5139,19.5211,19.4997,19.5139,27700.0
2010-04-07 13:00:00,27.4,27.45,27.39,27.44,26600.0,19.5211,19.5567,19.5139,19.5496,26600.0
2010-04-07 13:05:00,27.44,27.48,27.44,27.47,87400.0,19.5496,19.578,19.5496,19.5709,87400.0
2010-04-07 13:10:00,27.47,27.48,27.46,27.47,35800.0,19.5709,19.578,19.5638,19.5709,35800.0
2010-04-07 13:15:00,27.47,27.48,27.46,27.46,22700.0,19.5709,19.578,19.5638,19.5638,22700.0
2010-04-07 13:20:00,27.47,27.48,27.46,27.48,23700.0,19.5709,19.578,19.5638,19.578,23700.0
2010-04-07 13:25:00,27.49,27.52,27.48,27.5,80500.0,19.5852,19.6065,19.578,19.5923,80500.0
2010-04-07 13:30:00,27.5,27.51,27.49,27.49,44700.0,19.5923,19.5994,19.5852,19.5852,44700.0
2010-04-07 13:35:00,27.48,27.48,27.46,27.46,29200.0,19.578,19.578,19.5638,19.5638,29200.0
2010-04-07 13:40:00,27.46,27.47,27.44,27.44,11300.0,19.5638,19.5709,19.5496,19.5496,11300.0
2010-04-07 13:45:00,27.44,27.45,27.43,27.45,8300.0,19.5496,19.5567,19.5424,19.5567,8300.0
2010-04-07 13:50:00,27.44,27.48,27.44,27.48,2500.0,19.5496,19.578,19.5496,19.578,2500.0
2010-04-07 13:55:00,27.48,27.5,27.47,27.48,23500.0,19.578,19.5923,19.5709,19.578,23500.0
2010-04-07 14:00:00,27.48,27.48,27.44,27.46,12300.0,19.578,19.578,19.5496,19.5638,12300.0
2010-04-07 14:05:00,27.45,27.47,27.45,27.47,10500.0,19.5567,19.5709,19.5567,19.5709,10500.0
2010-04-07 14:10:00,27.47,27.48,27.46,27.47,2600.0,19.5709,19.578,19.5638,19.5709,2600.0
2010-04-07 14:15:00,27.46,27.46,27.43,27.45,4800.0,19.5638,19.5638,19.5424,19.5567,4800.0
2010-04-07 14:20:00,27.45,27.47,27.43,27.43,14600.0,19.5567,19.5709,19.5424,19.5424,14600.0
2010-04-07 14:25:00,27.44,27.44,27.39,27.41,56900.0,19.5496,19.5496,19.5139,19.5282,56900.0
2010-04-07 14:30:00,27.4,27.41,27.37,27.37,8500.0,19.5211,19.5282,19.4997,19.4997,8500.0
2010-04-07 14:35:00,27.37,27.38,27.35,27.37,35700.0,19.4997,19.5068,19.4854,19.4997,35700.0
2010-04-07 14:40:00,27.38,27.41,27.35,27.38,12000.0,19.5068,19.5282,19.4854,19.5068,12000.0
2010-04-07 14:45:00,27.39,27.4,27.39,27.39,68200.0,19.5139,19.5211,19.5139,19.5139,68200.0
2010-04-07 14:50:00,27.38,27.4,27.37,27.4,73000.0,19.5068,19.5211,19.4997,19.5211,73000.0
2010-04-07 14:55:00,27.4,27.41,27.37,27.41,15800.0,19.5211,19.5282,19.4997,19.5282,15800.0
2010-04-07 15:00:00,27.4,27.4,27.22,27.25,115300.0,19.5211,19.5211,19.3928,19.4142,115300.0
2010-04-07 15:05:00,27.25,27.25,27.15,27.16,148900.0,19.4142,19.4142,19.3429,19.3501,148900.0
2010-04-07 15:10:00,27.16,27.16,27.05,27.06,162100.0,19.3501,19.3501,19.2717,19.2788,162100.0
2010-04-07 15:15:00,27.06,27.17,27.04,27.16,7500.0,19.2788,19.3572,19.2646,19.3501,7500.0
2010-04-07 15:20:00,27.17,27.17,27.1,27.11,153900.0,19.3572,19.3572,19.3073,19.3144,153900.0
2010-04-07 15:25:00,27.1,27.14,27.1,27.12,118500.0,19.3073,19.3358,19.3073,19.3216,118500.0
2010-04-07 15:30:00,27.12,27.13,27.09,27.09,115300.0,19.3216,19.3287,19.3002,19.3002,115300.0
2010-04-07 15:35:00,27.08,27.13,27.05,27.12,46900.0,19.2931,19.3287,19.2717,19.3216,46900.0
2010-04-07 15:40:00,27.11,27.11,27.08,27.09,12800.0,19.3144,19.3144,19.2931,19.3002,12800.0
2010-04-07 15:45:00,27.1,27.16,27.09,27.16,12000.0,19.3073,19.3501,19.3002,19.3501,12000.0
2010-04-07 15:50:00,27.17,27.22,27.17,27.21,15700.0,19.3572,19.3928,19.3572,19.3857,15700.0
2010-04-07 15:55:00,27.21,27.23,27.2,27.21,65200.0,19.3857,19.3999,19.3786,19.3857,65200.0
2010-04-08 09:30:00,27.15,27.18,27.07,27.13,71000.0,19.3429,19.3643,19.2859,19.3287,71000.0
2010-04-08 09:35:00,27.12,27.15,27.05,27.12,57400.0,19.3216,19.3429,19.2717,19.3216,57400.0
2010-04-08 09:40:00,27.12,27.12,27.07,27.1,20700.0,19.3216,19.3216,19.2859,19.3073,20700.0
2010-04-08 09:45:00,27.11,27.14,27.08,27.08,42900.0,19.3144,19.3358,19.2931,19.2931,42900.0
2010-04-08 09:50:00,27.08,27.11,27.06,27.11,20200.0,19.2931,19.3144,19.2788,19.3144,20200.0
2010-04-08 09:55:00,27.1,27.11,27.06,27.08,27300.0,19.3073,19.3144,19.2788,19.2931,27300.0
2010-04-08 10:00:00,27.11,27.17,27.1,27.12,26500.0,19.3144,19.3572,19.3073,19.3216,26500.0
2010-04-08 10:05:00,27.11,27.14,27.08,27.08,33300.0,19.3144,19.3358,19.2931,19.2931,33300.0
2010-04-08 10:10:00,27.08,27.16,27.07,27.13,25300.0,19.2931,19.3501,19.2859,19.3287,25300.0
2010-04-08 10:15:00,27.13,27.17,27.13,27.15,3600.0,19.3287,19.3572,19.3287,19.3429,3600.0
2010-04-08 10:20:00,27.15,27.15,27.11,27.13,3300.0,19.3429,19.3429,19.3144,19.3287,3300.0
2010-04-08 10:25:00,27.17,27.22,27.17,27.22,7500.0,19.3572,19.3928,19.3572,19.3928,7500.0
2010-04-08 10:30:00,27.22,27.29,27.22,27.28,32400.0,19.3928,19.4427,19.3928,19.4356,32400.0
2010-04-08 10:35:00,27.28,27.3,27.27,27.28,4800.0,19.4356,19.4498,19.4284,19.4356,4800.0
2010-04-08 10:40:00,27.27,27.28,27.26,27.27,7100.0,19.4284,19.4356,19.4213,19.4284,7100.0
2010-04-08 10:45:00,27.26,27.31,27.26,27.3,3900.0,19.4213,19.4569,19.4213,19.4498,3900.0
2010-04-08 10:50:00,27.3,27.34,27.3,27.34,4900.0,19.4498,19.4783,19.4498,19.4783,4900.0
2010-04-08 10:55:00,27.34,27.39,27.33,27.35,193200.0,19.4783,19.5139,19.4712,19.4854,193200.0
2010-04-08 11:00:00,27.35,27.37,27.34,27.37,27600.0,19.4854,19.4997,19.4783,19.4997,27600.0
2010-04-08 11:05:00,27.38,27.41,27.38,27.39,6600.0,19.5068,19.5282,19.5068,19.5139,6600.0
2010-04-08 11:10:00,27.39,27.39,27.36,27.37,4100.0,19.5139,19.5139,19.4926,19.4997,4100.0
2010-04-08 11:15:00,27.36,27.38,27.35,27.36,15500.0,19.4926,19.5068,19.4854,19.4926,15500.0
2010-04-08 11:20:00,27.35,27.38,27.35,27.37,39200.0,19.4854,19.5068,19.4854,19.4997,39200.0
2010-04-08 11:25:00,27.37,27.38,27.34,27.35,5000.0,19.4997,19.5068,19.4783,19.4854,5000.0
2010-04-08 11:30:00,27.35,27.37,27.35,27.37,9200.0,19.4854,19.4997,19.4854,19.4997,9200.0
2010-04-08 11:35:00,27.37,27.41,27.37,27.4,3100.0,19.4997,19.5282,19.4997,19.5211,3100.0
2010-04-08 11:40:00,27.4,27.41,27.4,27.4,4400.0,19.5211,19.5282,19.5211,19.5211,4400.0
2010-04-08 11:45:00,27.4,27.44,27.38,27.44,32900.0,19.5211,19.5496,19.5068,19.5496,32900.0
2010-04-08 11:50:00,27.44,27.45,27.43,27.44,8500.0,19.5496,19.5567,19.5424,19.5496,8500.0
2010-04-08 11:55:00,27.44,27.45,27.42,27.43,7800.0,19.5496,19.5567,19.5353,19.5424,7800.0
2010-04-08 12:00:00,27.44,27.44,27.41,27.42,2400.0,19.5496,19.5496,19.5282,19.5353,2400.0
2010-04-08 12:05:00,27.41,27.42,27.41,27.41,7800.0,19.5282,19.5353,19.5282,19.5282,7800.0
2010-04-08 12:10:00,27.41,27.42,27.41,27.42,18200.0,19.5282,19.5353,19.5282,19.5353,18200.0
2010-04-08 12:15:00,27.42,27.44,27.41,27.44,4200.0,19.5353,19.5496,19.5282,19.5496,4200.0
2010-04-08 12:20:00,27.44,27.48,27.44,27.48,36900.0,19.5496,19.578,19.5496,19.578,36900.0
2010-04-08 12:25:00,27.48,27.51,27.47,27.5,83800.0,19.578,19.5994,19.5709,19.5923,83800.0
2010-04-08 12:30:00,27.5,27.51,27.48,27.48,31700.0,19.5923,19.5994,19.578,19.578,31700.0
2010-04-08 12:35:00,27.48,27.5,27.48,27.49,6600.0,19.578,19.5923,19.578,19.5852,6600.0
2010-04-08 12:40:00,27.5,27.51,27.46,27.47,5800.0,19.5923,19.5994,19.5638,19.5709,5800.0
2010-04-08 12:45:00,27.47,27.49,27.47,27.47,11900.0,19.5709,19.5852,19.5709,19.5709,11900.0
2010-04-08 12:50:00,27.47,27.47,27.45,27.46,2500.0,19.5709,19.5709,19.5567,19.5638,2500.0
2010-04-08 12:55:00,27.45,27.5,27.45,27.49,5400.0,19.5567,19.5923,19.5567,19.5852,5400.0
2010-04-08 13:00:00,27.5,27.51,27.48,27.51,8800.0,19.5923,19.5994,19.578,19.5994,8800.0
2010-04-08 13:05:00,27.51,27.52,27.49,27.49,27100.0,19.5994,19.6065,19.5852,19.5852,27100.0
2010-04-08 13:10:00,27.49,27.5,27.46,27.46,4900.0,19.5852,19.5923,19.5638,19.5638,4900.0
2010-04-08 13:15:00,27.47,27.47,27.45,27.46,5100.0,19.5709,19.5709,19.5567,19.5638,5100.0
2010-04-08 13:20:00,27.47,27.47,27.45,27.45,3400.0,19.5709,19.5709,19.5567,19.5567,3400.0
2010-04-08 13:25:00,27.45,27.45,27.43,27.44,12500.0,19.5567,19.5567,19.5424,19.5496,12500.0
2010-04-08 13:30:00,27.44,27.45,27.43,27.45,13700.0,19.5496,19.5567,19.5424,19.5567,13700.0
2010-04-08 13:35:00,27.46,27.47,27.45,27.46,6300.0,19.5638,19.5709,19.5567,19.5638,6300.0
2010-04-08 13:40:00,27.46,27.47,27.45,27.46,12900.0,19.5638,19.5709,19.5567,19.5638,12900.0
2010-04-08 13:45:00,27.46,27.49,27.46,27.47,26500.0,19.5638,19.5852,19.5638,19.5709,26500.0
2010-04-08 13:50:00,27.47,27.47,27.45,27.46,7200.0,19.5709,19.5709,19.5567,19.5638,7200.0
2010-04-08 13:55:00,27.46,27.46,27.41,27.41,7100.0,19.5638,19.5638,19.5282,19.5282,7100.0
2010-04-08 14:00:00,27.41,27.43,27.41,27.43,17700.0,19.5282,19.5424,19.5282,19.5424,17700.0
2010-04-08 14:05:00,27.43,27.44,27.41,27.41,20700.0,19.5424,19.5496,19.5282,19.5282,20700.0
2010-04-08 14:10:00,27.41,27.42,27.41,27.42,90000.0,19.5282,19.5353,19.5282,19.5353,90000.0
2010-04-08 14:15:00,27.42,27.44,27.42,27.44,26700.0,19.5353,19.5496,19.5353,19.5496,26700.0
2010-04-08 14:20:00,27.44,27.45,27.43,27.43,21300.0,19.5496,19.5567,19.5424,19.5424,21300.0
2010-04-08 14:25:00,27.43,27.48,27.43,27.47,26800.0,19.5424,19.578,19.5424,19.5709,26800.0
2010-04-08 14:30:00,27.48,27.48,27.44,27.45,38600.0,19.578,19.578,19.5496,19.5567,38600.0
2010-04-08 14:35:00,27.45,27.45,27.44,27.44,9900.0,19.5567,19.5567,19.5496,19.5496,9900.0
2010-04-08 14:40:00,27.45,27.51,27.44,27.49,31100.0,19.5567,19.5994,19.5496,19.5852,31100.0
2010-04-08 14:45:00,27.49,27.52,27.48,27.52,7100.0,19.5852,19.6065,19.578,19.6065,7100.0
2010-04-08 14:50:00,27.52,27.53,27.5,27.5,9000.0,19.6065,19.6137,19.5923,19.5923,9000.0
2010-04-08 14:55:00,27.5,27.5,27.46,27.47,16000.0,19.5923,19.5923,19.5638,19.5709,16000.0
2010-04-08 15:00:00,27.48,27.49,27.48,27.49,11600.0,19.578,19.5852,19.578,19.5852,11600.0
2010-04-08 15:05:00,27.48,27.49,27.45,27.47,120700.0,19.578,19.5852,19.5567,19.5709,120700.0
2010-04-08 15:10:00,27.46,27.47,27.46,27.46,3400.0,19.5638,19.5709,19.5638,19.5638,3400.0
2010-04-08 15:15:00,27.45,27.45,27.44,27.45,12500.0,19.5567,19.5567,19.5496,19.5567,12500.0
2010-04-08 15:20:00,27.47,27.51,27.47,27.51,166200.0,19.5709,19.5994,19.5709,19.5994,166200.0
2010-04-08 15:25:00,27.52,27.53,27.49,27.5,50200.0,19.6065,19.6137,19.5852,19.5923,50200.0
2010-04-08 15:30:00,27.5,27.5,27.47,27.48,60400.0,19.5923,19.5923,19.5709,19.578,60400.0
2010-04-08 15:35:00,27.48,27.51,27.47,27.47,21500.0,19.578,19.5994,19.5709,19.5709,21500.0
2010-04-08 15:40:00,27.48,27.48,27.45,27.47,78600.0,19.578,19.578,19.5567,19.5709,78600.0
2010-04-08 15:45:00,27.46,27.47,27.44,27.46,99300.0,19.5638,19.5709,19.5496,19.5638,99300.0
2010-04-08 15:50:00,27.45,27.46,27.43,27.43,65700.0,19.5567,19.5638,19.5424,19.5424,65700.0
2010-04-08 15:55:00,27.43,27.44,27.42,27.42,74200.0,19.5424,19.5496,19.5353,19.5353,74200.0
2010-04-09 09:30:00,27.57,27.6,27.45,27.47,65000.0,19.6422,19.6635,19.5567,19.5709,65000.0
2010-04-09 09:35:00,27.48,27.52,27.46,27.49,77500.0,19.578,19.6065,19.5638,19.5852,77500.0
2010-04-09 09:40:00,27.49,27.51,27.45,27.45,43500.0,19.5852,19.5994,19.5567,19.5567,43500.0
2010-04-09 09:45:00,27.45,27.46,27.34,27.34,34000.0,19.5567,19.5638,19.4783,19.4783,34000.0
2010-04-09 09:50:00,27.34,27.44,27.32,27.43,84000.0,19.4783,19.5496,19.4641,19.5424,84000.0
2010-04-09 09:55:00,27.43,27.52,27.42,27.49,36500.0,19.5424,19.6065,19.5353,19.5852,36500.0
2010-04-09 10:00:00,27.49,27.54,27.49,27.5,29300.0,19.5852,19.6208,19.5852,19.5923,29300.0
2010-04-09 10:05:00,27.5,27.53,27.5,27.5,53000.0,19.5923,19.6137,19.5923,19.5923,53000.0
2010-04-09 10:10:00,27.48,27.55,27.48,27.52,103300.0,19.578,19.6279,19.578,19.6065,103300.0
2010-04-09 10:15:00,27.51,27.66,27.51,27.64,104700.0,19.5994,19.7063,19.5994,19.692,104700.0
2010-04-09 10:20:00,27.65,27.7,27.65,27.67,91100.0,19.6992,19.7348,19.6992,19.7134,91100.0
2010-04-09 10:25:00,27.66,27.66,27.49,27.52,30500.0,19.7063,19.7063,19.5852,19.6065,30500.0
2010-04-09 10:30:00,27.51,27.56,27.48,27.5,33100.0,19.5994,19.635,19.578,19.5923,33100.0
2010-04-09 10:35:00,27.5,27.56,27.49,27.52,49300.0,19.5923,19.635,19.5852,19.6065,49300.0
2010-04-09 10:40:00,27.53,27.58,27.52,27.57,58900.0,19.6137,19.6493,19.6065,19.6422,58900.0
2010-04-09 10:45:00,27.56,27.62,27.55,27.62,82100.0,19.635,19.6778,19.6279,19.6778,82100.0
2010-04-09 10:50:00,27.62,27.69,27.6,27.65,178800.0,19.6778,19.7277,19.6635,19.6992,178800.0
2010-04-09 10:55:00,27.62,27.63,27.51,27.52,34300.0,19.6778,19.6849,19.5994,19.6065,34300.0
2010-04-09 11:00:00,27.51,27.53,27.49,27.51,10300.0,19.5994,19.6137,19.5852,19.5994,10300.0
2010-04-09 11:05:00,27.52,27.53,27.5,27.52,4200.0,19.6065,19.6137,19.5923,19.6065,4200.0
2010-04-09 11:10:00,27.53,27.57,27.52,27.56,9800.0,19.6137,19.6422,19.6065,19.635,9800.0
2010-04-09 11:15:00,27.57,27.59,27.56,27.56,15400.0,19.6422,19.6564,19.635,19.635,15400.0
2010-04-09 11:20:00,27.56,27.58,27.56,27.56,10100.0,19.635,19.6493,19.635,19.635,10100.0
2010-04-09 11:25:00,27.57,27.6,27.57,27.58,7800.0,19.6422,19.6635,19.6422,19.6493,7800.0
2010-04-09 11:30:00,27.58,27.59,27.55,27.55,4500.0,19.6493,19.6564,19.6279,19.6279,4500.0
2010-04-09 11:35:00,27.55,27.57,27.53,27.57,6100.0,19.6279,19.6422,19.6137,19.6422,6100.0
2010-04-09 11:40:00,27.57,27.6,27.57,27.59,5400.0,19.6422,19.6635,19.6422,19.6564,5400.0
2010-04-09 11:45:00,27.58,27.59,27.57,27.57,4800.0,19.6493,19.6564,19.6422,19.6422,4800.0
2010-04-09 11:50:00,27.57,27.59,27.57,27.59,2400.0,19.6422,19.6564,19.6422,19.6564,2400.0
2010-04-09 11:55:00,27.58,27.59,27.57,27.57,5600.0,19.6493,19.6564,19.6422,19.6422,5600.0
2010-04-09 12:00:00,27.56,27.58,27.56,27.57,5700.0,19.635,19.6493,19.635,19.6422,5700.0
2010-04-09 12:05:00,27.56,27.58,27.56,27.57,9100.0,19.635,19.6493,19.635,19.6422,9100.0
2010-04-09 12:10:00,27.57,27.58,27.52,27.53,7000.0,19.6422,19.6493,19.6065,19.6137,7000.0
2010-04-09 12:15:00,27.53,27.55,27.53,27.54,1500.0,19.6137,19.6279,19.6137,19.6208,1500.0
2010-04-09 12:20:00,27.54,27.57,27.54,27.57,5400.0,19.6208,19.6422,19.6208,19.6422,5400.0
2010-04-09 12:25:00,27.56,27.57,27.55,27.55,4500.0,19.635,19.6422,19.6279,19.6279,4500.0
2010-04-09 12:30:00,27.55,27.56,27.55,27.55,2900.0,19.6279,19.635,19.6279,19.6279,2900.0
2010-04-09 12:35:00,27.54,27.55,27.52,27.52,3400.0,19.6208,19.6279,19.6065,19.6065,3400.0
2010-04-09 12:40:00,27.52,27.52,27.51,27.52,4800.0,19.6065,19.6065,19.5994,19.6065,4800.0
2010-04-09 12:45:00,27.52,27.52,27.51,27.52,3300.0,19.6065,19.6065,19.5994,19.6065,3300.0
2010-04-09 12:50:00,27.51,27.51,27.5,27.51,5000.0,19.5994,19.5994,19.5923,19.5994,5000.0
2010-04-09 12:55:00,27.5,27.54,27.5,27.53,15100.0,19.5923,19.6208,19.5923,19.6137,15100.0
2010-04-09 13:00:00,27.53,27.53,27.5,27.5,23600.0,19.6137,19.6137,19.5923,19.5923,23600.0
2010-04-09 13:05:00,27.5,27.51,27.49,27.5,5500.0,19.5923,19.5994,19.5852,19.5923,5500.0
2010-04-09 13:10:00,27.5,27.52,27.49,27.52,2500.0,19.5923,19.6065,19.5852,19.6065,2500.0
2010-04-09 13:15:00,27.51,27.53,27.51,27.53,6200.0,19.5994,19.6137,19.5994,19.6137,6200.0
2010-04-09 13:20:00,27.53,27.53,27.52,27.52,1700.0,19.6137,19.6137,19.6065,19.6065,1700.0
2010-04-09 13:25:00,27.53,27.53,27.52,27.53,2500.0,19.6137,19.6137,19.6065,19.6137,2500.0
2010-04-09 13:30:00,27.53,27.53,27.52,27.53,3300.0,19.6137,19.6137,19.6065,19.6137,3300.0
2010-04-09 13:35:00,27.53,27.53,27.5,27.51,1700.0,19.6137,19.6137,19.5923,19.5994,1700.0
2010-04-09 13:40:00,27.5,27.52,27.5,27.52,5100.0,19.5923,19.6065,19.5923,19.6065,5100.0
2010-04-09 13:45:00,27.52,27.52,27.5,27.5,1300.0,19.6065,19.6065,19.5923,19.5923,1300.0
2010-04-09 13:50:00,27.49,27.5,27.48,27.49,2800.0,19.5852,19.5923,19.578,19.5852,2800.0
2010-04-09 13:55:00,27.48,27.48,27.43,27.45,4900.0,19.578,19.578,19.5424,19.5567,4900.0
2010-04-09 14:00:00,27.44,27.44,27.42,27.44,5400.0,19.5496,19.5496,19.5353,19.5496,5400.0
2010-04-09 14:05:00,27.44,27.46,27.44,27.45,1400.0,19.5496,19.5638,19.5496,19.5567,1400.0
2010-04-09 14:10:00,27.45,27.48,27.44,27.45,8300.0,19.5567,19.578,19.5496,19.5567,8300.0
2010-04-09 14:15:00,27.45,27.46,27.43,27.45,4200.0,19.5567,19.5638,19.5424,19.5567,4200.0
2010-04-09 14:20:00,27.45,27.46,27.45,27.45,800.0,19.5567,19.5638,19.5567,19.5567,800.0
2010-04-09 14:25:00,27.45,27.47,27.45,27.46,3000.0,19.5567,19.5709,19.5567,19.5638,3000.0
2010-04-09 14:30:00,27.45,27.45,27.44,27.45,5400.0,19.5567,19.5567,19.5496,19.5567,5400.0
2010-04-09 14:35:00,27.46,27.47,27.45,27.46,3800.0,19.5638,19.5709,19.5567,19.5638,3800.0
2010-04-09 14:40:00,27.46,27.46,27.46,27.46,0.0,19.5638,19.5638,19.5638,19.5638,0.0
2010-04-09 14:45:00,27.47,27.49,27.47,27.49,9600.0,19.5709,19.5852,19.5709,19.5852,9600.0
2010-04-09 14:50:00,27.5,27.5,27.49,27.5,30700.0,19.5923,19.5923,19.5852,19.5923,30700.0
2010-04-09 14:55:00,27.5,27.5,27.49,27.5,27100.0,19.5923,19.5923,19.5852,19.5923,27100.0
2010-04-09 15:00:00,27.5,27.51,27.5,27.5,10600.0,19.5923,19.5994,19.5923,19.5923,10600.0
2010-04-09 15:05:00,27.5,27.5,27.49,27.49,12000.0,19.5923,19.5923,19.5852,19.5852,12000.0
2010-04-09 15:10:00,27.49,27.5,27.48,27.48,31100.0,19.5852,19.5923,19.578,19.578,31100.0
2010-04-09 15:15:00,27.48,27.49,27.48,27.48,10700.0,19.578,19.5852,19.578,19.578,10700.0
2010-04-09 15:20:00,27.49,27.49,27.46,27.46,16900.0,19.5852,19.5852,19.5638,19.5638,16900.0
2010-04-09 15:25:00,27.47,27.5,27.47,27.5,19700.0,19.5709,19.5923,19.5709,19.5923,19700.0
2010-04-09 15:30:00,27.49,27.5,27.48,27.49,5800.0,19.5852,19.5923,19.578,19.5852,5800.0
2010-04-09 15:35:00,27.49,27.49,27.48,27.49,17700.0,19.5852,19.5852,19.578,19.5852,17700.0
2010-04-09 15:40:00,27.49,27.5,27.49,27.49,5000.0,19.5852,19.5923,19.5852,19.5852,5000.0
2010-04-09 15:45:00,27.49,27.52,27.49,27.52,52600.0,19.5852,19.6065,19.5852,19.6065,52600.0
2010-04-09 15:50:00,27.52,27.54,27.52,27.52,47400.0,19.6065,19.6208,19.6065,19.6065,47400.0
2010-04-09 15:55:00,27.52,27.54,27.51,27.51,94500.0,19.6065,19.6208,19.5994,19.5994,94500.0
2010-04-12 09:30:00,27.66,27.68,27.57,27.63,64000.0,19.7063,19.7205,19.6422,19.6849,64000.0
2010-04-12 09:35:00,27.62,27.64,27.58,27.6,14200.0,19.6778,19.692,19.6493,19.6635,14200.0
2010-04-12 09:40:00,27.6,27.61,27.58,27.6,16100.0,19.6635,19.6707,19.6493,19.6635,16100.0
2010-04-12 09:45:00,27.6,27.62,27.58,27.61,41900.0,19.6635,19.6778,19.6493,19.6707,41900.0
2010-04-12 09:50:00,27.61,27.62,27.54,27.54,8200.0,19.6707,19.6778,19.6208,19.6208,8200.0
2010-04-12 09:55:00,27.52,27.53,27.49,27.49,7500.0,19.6065,19.6137,19.5852,19.5852,7500.0
2010-04-12 10:00:00,27.48,27.59,27.46,27.58,16000.0,19.578,19.6564,19.5638,19.6493,16000.0
2010-04-12 10:05:00,27.6,27.61,27.55,27.56,16600.0,19.6635,19.6707,19.6279,19.635,16600.0
2010-04-12 10:10:00,27.56,27.62,27.56,27.61,44800.0,19.635,19.6778,19.635,19.6707,44800.0
2010-04-12 10:15:00,27.62,27.62,27.57,27.57,12100.0,19.6778,19.6778,19.6422,19.6422,12100.0
2010-04-12 10:20:00,27.57,27.62,27.57,27.62,35400.0,19.6422,19.6778,19.6422,19.6778,35400.0
2010-04-12 10:25:00,27.62,27.62,27.58,27.6,8900.0,19.6778,19.6778,19.6493,19.6635,8900.0
2010-04-12 10:30:00,27.6,27.62,27.57,27.59,14500.0,19.6635,19.6778,19.6422,19.6564,14500.0
2010-04-12 10:35:00,27.58,27.58,27.52,27.53,39500.0,19.6493,19.6493,19.6065,19.6137,39500.0
2010-04-12 10:40:00,27.53,27.59,27.53,27.59,8400.0,19.6137,19.6564,19.6137,19.6564,8400.0
2010-04-12 10:45:00,27.59,27.61,27.58,27.6,16700.0,19.6564,19.6707,19.6493,19.6635,16700.0
2010-04-12 10:50:00,27.6,27.62,27.59,27.62,38800.0,19.6635,19.6778,19.6564,19.6778,38800.0
2010-04-12 10:55:00,27.63,27.64,27.63,27.64,10600.0,19.6849,19.692,19.6849,19.692,10600.0
2010-04-12 11:00:00,27.65,27.65,27.62,27.63,17700.0,19.6992,19.6992,19.6778,19.6849,17700.0
2010-04-12 11:05:00,27.64,27.65,27.64,27.65,3800.0,19.692,19.6992,19.692,19.6992,3800.0
2010-04-12 11:10:00,27.65,27.65,27.64,27.65,11400.0,19.6992,19.6992,19.692,19.6992,11400.0
2010-04-12 11:15:00,27.65,27.69,27.64,27.69,152300.0,19.6992,19.7277,19.692,19.7277,152300.0
2010-04-12 11:20:00,27.68,27.7,27.68,27.7,36600.0,19.7205,19.7348,19.7205,19.7348,36600.0
2010-04-12 11:25:00,27.7,27.71,27.69,27.71,37700.0,19.7348,19.7419,19.7277,19.7419,37700.0
2010-04-12 11:30:00,27.71,27.73,27.7,27.73,49700.0,19.7419,19.7562,19.7348,19.7562,49700.0
2010-04-12 11:35:00,27.73,27.75,27.72,27.73,20000.0,19.7562,19.7704,19.749,19.7562,20000.0
2010-04-12 11:40:00,27.73,27.77,27.72,27.76,160000.0,19.7562,19.7847,19.749,19.7775,160000.0
2010-04-12 11:45:00,27.76,27.77,27.75,27.75,11400.0,19.7775,19.7847,19.7704,19.7704,11400.0
2010-04-12 11:50:00,27.75,27.77,27.75,27.76,8000.0,19.7704,19.7847,19.7704,19.7775,8000.0
2010-04-12 11:55:00,27.76,27.77,27.73,27.74,13500.0,19.7775,19.7847,19.7562,19.7633,13500.0
2010-04-12 12:00:00,27.74,27.77,27.74,27.77,15100.0,19.7633,19.7847,19.7633,19.7847,15100.0
2010-04-12 12:05:00,27.76,27.77,27.76,27.77,5300.0,19.7775,19.7847,19.7775,19.7847,5300.0
2010-04-12 12:10:00,27.77,27.78,27.76,27.78,2200.0,19.7847,19.7918,19.7775,19.7918,2200.0
2010-04-12 12:15:00,27.77,27.77,27.75,27.76,15300.0,19.7847,19.7847,19.7704,19.7775,15300.0
2010-04-12 12:20:00,27.76,27.76,27.75,27.76,6500.0,19.7775,19.7775,19.7704,19.7775,6500.0
2010-04-12 12:25:00,27.75,27.76,27.75,27.76,2600.0,19.7704,19.7775,19.7704,19.7775,2600.0
2010-04-12 12:30:00,27.76,27.77,27.75,27.77,8900.0,19.7775,19.7847,19.7704,19.7847,8900.0
2010-04-12 12:35:00,27.76,27.76,27.75,27.75,15500.0,19.7775,19.7775,19.7704,19.7704,15500.0
2010-04-12 12:40:00,27.76,27.77,27.75,27.76,8400.0,19.7775,19.7847,19.7704,19.7775,8400.0
2010-04-12 12:45:00,27.76,27.77,27.76,27.76,9700.0,19.7775,19.7847,19.7775,19.7775,9700.0
2010-04-12 12:50:00,27.77,27.77,27.75,27.76,18700.0,19.7847,19.7847,19.7704,19.7775,18700.0
2010-04-12 12:55:00,27.76,27.78,27.75,27.78,19400.0,19.7775,19.7918,19.7704,19.7918,19400.0
2010-04-12 13:00:00,27.78,27.8,27.78,27.79,38300.0,19.7918,19.806,19.7918,19.7989,38300.0
2010-04-12 13:05:00,27.79,27.82,27.79,27.79,20500.0,19.7989,19.8203,19.7989,19.7989,20500.0
2010-04-12 13:10:00,27.8,27.81,27.8,27.81,3000.0,19.806,19.8132,19.806,19.8132,3000.0
2010-04-12 13:15:00,27.81,27.82,27.8,27.82,19300.0,19.8132,19.8203,19.806,19.8203,19300.0
2010-04-12 13:20:00,27.82,27.82,27.78,27.78,21800.0,19.8203,19.8203,19.7918,19.7918,21800.0
2010-04-12 13:25:00,27.78,27.79,27.77,27.77,4600.0,19.7918,19.7989,19.7847,19.7847,4600.0
2010-04-12 13:30:00,27.78,27.8,27.77,27.78,9300.0,19.7918,19.806,19.7847,19.7918,9300.0
2010-04-12 13:35:00,27.78,27.79,27.77,27.77,16900.0,19.7918,19.7989,19.7847,19.7847,16900.0
2010-04-12 13:40:00,27.77,27.78,27.76,27.76,9500.0,19.7847,19.7918,19.7775,19.7775,9500.0
2010-04-12 13:45:00,27.76,27.78,27.75,27.77,20900.0,19.7775,19.7918,19.7704,19.7847,20900.0
2010-04-12 13:50:00,27.77,27.78,27.76,27.77,17400.0,19.7847,19.7918,19.7775,19.7847,17400.0
2010-04-12 13:55:00,27.77,27.78,27.73,27.73,13400.0,19.7847,19.7918,19.7562,19.7562,13400.0
2010-04-12 14:00:00,27.73,27.75,27.71,27.73,46700.0,19.7562,19.7704,19.7419,19.7562,46700.0
2010-04-12 14:05:00,27.73,27.77,27.73,27.75,18400.0,19.7562,19.7847,19.7562,19.7704,18400.0
2010-04-12 14:10:00,27.75,27.76,27.74,27.75,20700.0,19.7704,19.7775,19.7633,19.7704,20700.0
2010-04-12 14:15:00,27.75,27.77,27.75,27.77,79400.0,19.7704,19.7847,19.7704,19.7847,79400.0
2010-04-12 14:20:00,27.76,27.78,27.76,27.77,18900.0,19.7775,19.7918,19.7775,19.7847,18900.0
2010-04-12 14:25:00,27.77,27.81,27.77,27.8,48400.0,19.7847,19.8132,19.7847,19.806,48400.0
2010-04-12 14:30:00,27.8,27.8,27.79,27.79,15200.0,19.806,19.806,19.7989,19.7989,15200.0
2010-04-12 14:35:00,27.78,27.79,27.77,27.77,18600.0,19.7918,19.7989,19.7847,19.7847,18600.0
2010-04-12 14:40:00,27.77,27.78,27.74,27.77,10500.0,19.7847,19.7918,19.7633,19.7847,10500.0
2010-04-12 14:45:00,27.77,27.78,27.77,27.77,8400.0,19.7847,19.7918,19.7847,19.7847,8400.0
2010-04-12 14:50:00,27.78,27.78,27.75,27.77,127100.0,19.7918,19.7918,19.7704,19.7847,127100.0
2010-04-12 14:55:00,27.77,27.8,27.77,27.8,63100.0,19.7847,19.806,19.7847,19.806,63100.0
2010-04-12 15:00:00,27.8,27.82,27.8,27.81,63500.0,19.806,19.8203,19.806,19.8132,63500.0
2010-04-12 15:05:00,27.8,27.83,27.8,27.82,22500.0,19.806,19.8274,19.806,19.8203,22500.0
2010-04-12 15:10:00,27.82,27.82,27.8,27.81,6700.0,19.8203,19.8203,19.806,19.8132,6700.0
2010-04-12 15:15:00,27.81,27.82,27.78,27.79,31200.0,19.8132,19.8203,19.7918,19.7989,31200.0
2010-04-12 15:20:00,27.79,27.79,27.71,27.76,87500.0,19.7989,19.7989,19.7419,19.7775,87500.0
2010-04-12 15:25:00,27.76,27.78,27.75,27.76,14700.0,19.7775,19.7918,19.7704,19.7775,14700.0
2010-04-12 15:30:00,27.76,27.77,27.73,27.75,23300.0,19.7775,19.7847,19.7562,19.7704,23300.0
2010-04-12 15:35:00,27.75,27.77,27.75,27.77,17400.0,19.7704,19.7847,19.7704,19.7847,17400.0
2010-04-12 15:40:00,27.76,27.77,27.74,27.76,143900.0,19.7775,19.7847,19.7633,19.7775,143900.0
2010-04-12 15:45:00,27.77,27.79,27.76,27.79,61800.0,19.7847,19.7989,19.7775,19.7989,61800.0
2010-04-12 15:50:00,27.79,27.8,27.78,27.79,126300.0,19.7989,19.806,19.7918,19.7989,126300.0
2010-04-12 15:55:00,27.79,27.81,27.78,27.79,166100.0,19.7989,19.8132,19.7918,19.7989,166100.0
2010-04-13 09:30:00,27.73,27.78,27.64,27.69,45100.0,19.7562,19.7918,19.692,19.7277,45100.0
2010-04-13 09:35:00,27.68,27.69,27.58,27.61,42800.0,19.7205,19.7277,19.6493,19.6707,42800.0
2010-04-13 09:40:00,27.6,27.63,27.57,27.59,23800.0,19.6635,19.6849,19.6422,19.6564,23800.0
2010-04-13 09:45:00,27.59,27.63,27.58,27.62,89400.0,19.6564,19.6849,19.6493,19.6778,89400.0
2010-04-13 09:50:00,27.62,27.64,27.58,27.58,9900.0,19.6778,19.692,19.6493,19.6493,9900.0
2010-04-13 09:55:00,27.61,27.63,27.59,27.6,30500.0,19.6707,19.6849,19.6564,19.6635,30500.0
2010-04-13 10:00:00,27.6,27.6,27.49,27.5,151100.0,19.6635,19.6635,19.5852,19.5923,151100.0
2010-04-13 10:05:00,27.5,27.52,27.47,27.47,42700.0,19.5923,19.6065,19.5709,19.5709,42700.0
2010-04-13 10:10:00,27.47,27.51,27.47,27.51,26400.0,19.5709,19.5994,19.5709,19.5994,26400.0
2010-04-13 10:15:00,27.51,27.52,27.48,27.48,42100.0,19.5994,19.6065,19.578,19.578,42100.0
2010-04-13 10:20:00,27.48,27.48,27.36,27.36,141400.0,19.578,19.578,19.4926,19.4926,141400.0
2010-04-13 10:25:00,27.36,27.38,27.35,27.37,32500.0,19.4926,19.5068,19.4854,19.4997,32500.0
2010-04-13 10:30:00,27.37,27.37,27.34,27.36,44800.0,19.4997,19.4997,19.4783,19.4926,44800.0
2010-04-13 10:35:00,27.35,27.35,27.26,27.3,53300.0,19.4854,19.4854,19.4213,19.4498,53300.0
2010-04-13 10:40:00,27.31,27.36,27.31,27.36,9000.0,19.4569,19.4926,19.4569,19.4926,9000.0
2010-04-13 10:45:00,27.35,27.36,27.35,27.35,12800.0,19.4854,19.4926,19.4854,19.4854,12800.0
2010-04-13 10:50:00,27.36,27.36,27.32,27.35,8900.0,19.4926,19.4926,19.4641,19.4854,8900.0
2010-04-13 10:55:00,27.35,27.36,27.34,27.35,4000.0,19.4854,19.4926,19.4783,19.4854,4000.0
2010-04-13 11:00:00,27.36,27.38,27.35,27.38,4200.0,19.4926,19.5068,19.4854,19.5068,4200.0
2010-04-13 11:05:00,27.37,27.37,27.34,27.34,89300.0,19.4997,19.4997,19.4783,19.4783,89300.0
2010-04-13 11:10:00,27.34,27.35,27.33,27.34,29400.0,19.4783,19.4854,19.4712,19.4783,29400.0
2010-04-13 11:15:00,27.35,27.37,27.34,27.36,25900.0,19.4854,19.4997,19.4783,19.4926,25900.0
2010-04-13 11:20:00,27.37,27.39,27.36,27.38,26100.0,19.4997,19.5139,19.4926,19.5068,26100.0
2010-04-13 11:25:00,27.38,27.39,27.37,27.37,24200.0,19.5068,19.5139,19.4997,19.4997,24200.0
2010-04-13 11:30:00,27.36,27.41,27.36,27.41,32300.0,19.4926,19.5282,19.4926,19.5282,32300.0
2010-04-13 11:35:00,27.41,27.41,27.4,27.4,1700.0,19.5282,19.5282,19.5211,19.5211,1700.0
2010-04-13 11:40:00,27.4,27.41,27.4,27.41,3100.0,19.5211,19.5282,19.5211,19.5282,3100.0
2010-04-13 11:45:00,27.4,27.42,27.4,27.42,4000.0,19.5211,19.5353,19.5211,19.5353,4000.0
2010-04-13 11:50:00,27.43,27.43,27.41,27.41,1200.0,19.5424,19.5424,19.5282,19.5282,1200.0
2010-04-13 11:55:00,27.42,27.43,27.42,27.43,4800.0,19.5353,19.5424,19.5353,19.5424,4800.0
2010-04-13 12:00:00,27.44,27.44,27.42,27.43,18000.0,19.5496,19.5496,19.5353,19.5424,18000.0
2010-04-13 12:05:00,27.43,27.43,27.41,27.41,67400.0,19.5424,19.5424,19.5282,19.5282,67400.0
2010-04-13 12:10:00,27.4,27.42,27.4,27.42,24300.0,19.5211,19.5353,19.5211,19.5353,24300.0
2010-04-13 12:15:00,27.42,27.46,27.42,27.46,7400.0,19.5353,19.5638,19.5353,19.5638,7400.0
2010-04-13 12:20:00,27.47,27.47,27.45,27.46,128500.0,19.5709,19.5709,19.5567,19.5638,128500.0
2010-04-13 12:25:00,27.47,27.5,27.47,27.49,20800.0,19.5709,19.5923,19.5709,19.5852,20800.0
2010-04-13 12:30:00,27.49,27.49,27.48,27.48,1500.0,19.5852,19.5852,19.578,19.578,1500.0
2010-04-13 12:35:00,27.49,27.5,27.49,27.5,58800.0,19.5852,19.5923,19.5852,19.5923,58800.0
2010-04-13 12:40:00,27.49,27.51,27.49,27.51,36100.0,19.5852,19.5994,19.5852,19.5994,36100.0
2010-04-13 12:45:00,27.52,27.52,27.51,27.51,38000.0,19.6065,19.6065,19.5994,19.5994,38000.0
2010-04-13 12:50:00,27.52,27.52,27.51,27.52,4900.0,19.6065,19.6065,19.5994,19.6065,4900.0
2010-04-13 12:55:00,27.52,27.58,27.52,27.57,81700.0,19.6065,19.6493,19.6065,19.6422,81700.0
2010-04-13 13:00:00,27.56,27.58,27.56,27.57,13600.0,19.635,19.6493,19.635,19.6422,13600.0
2010-04-13 13:05:00,27.57,27.6,27.57,27.6,11200.0,19.6422,19.6635,19.6422,19.6635,11200.0
2010-04-13 13:10:00,27.6,27.62,27.59,27.61,19300.0,19.6635,19.6778,19.6564,19.6707,19300.0
2010-04-13 13:15:00,27.61,27.62,27.53,27.54,120600.0,19.6707,19.6778,19.6137,19.6208,120600.0
2010-04-13 13:20:00,27.54,27.55,27.52,27.54,9900.0,19.6208,19.6279,19.6065,19.6208,9900.0
2010-04-13 13:25:00,27.54,27.55,27.53,27.55,10300.0,19.6208,19.6279,19.6137,19.6279,10300.0
2010-04-13 13:30:00,27.55,27.57,27.55,27.57,5200.0,19.6279,19.6422,19.6279,19.6422,5200.0
2010-04-13 13:35:00,27.57,27.57,27.55,27.57,12600.0,19.6422,19.6422,19.6279,19.6422,12600.0
2010-04-13 13:40:00,27.57,27.59,27.57,27.59,2700.0,19.6422,19.6564,19.6422,19.6564,2700.0
2010-04-13 13:45:00,27.59,27.6,27.57,27.59,24300.0,19.6564,19.6635,19.6422,19.6564,24300.0
2010-04-13 13:50:00,27.59,27.6,27.58,27.6,4700.0,19.6564,19.6635,19.6493,19.6635,4700.0
2010-04-13 13:55:00,27.6,27.64,27.59,27.64,44300.0,19.6635,19.692,19.6564,19.692,44300.0
2010-04-13 14:00:00,27.65,27.65,27.6,27.6,38000.0,19.6992,19.6992,19.6635,19.6635,38000.0
2010-04-13 14:05:00,27.6,27.6,27.58,27.58,21600.0,19.6635,19.6635,19.6493,19.6493,21600.0
2010-04-13 14:10:00,27.57,27.58,27.57,27.57,6100.0,19.6422,19.6493,19.6422,19.6422,6100.0
2010-04-13 14:15:00,27.57,27.59,27.57,27.59,6800.0,19.6422,19.6564,19.6422,19.6564,6800.0
2010-04-13 14:20:00,27.59,27.59,27.54,27.55,76400.0,19.6564,19.6564,19.6208,19.6279,76400.0
2010-04-13 14:25:00,27.55,27.55,27.54,27.54,7000.0,19.6279,19.6279,19.6208,19.6208,7000.0
2010-04-13 14:30:00,27.53,27.55,27.53,27.55,13600.0,19.6137,19.6279,19.6137,19.6279,13600.0
2010-04-13 14:35:00,27.55,27.55,27.54,27.55,8900.0,19.6279,19.6279,19.6208,19.6279,8900.0
2010-04-13 14:40:00,27.55,27.56,27.55,27.55,9700.0,19.6279,19.635,19.6279,19.6279,9700.0
2010-04-13 14:45:00,27.55,27.57,27.55,27.56,5000.0,19.6279,19.6422,19.6279,19.635,5000.0
2010-04-13 14:50:00,27.57,27.6,27.56,27.6,6900.0,19.6422,19.6635,19.635,19.6635,6900.0
2010-04-13 14:55:00,27.59,27.61,27.55,27.56,16100.0,19.6564,19.6707,19.6279,19.635,16100.0
2010-04-13 15:00:00,27.55,27.56,27.54,27.54,44700.0,19.6279,19.635,19.6208,19.6208,44700.0
2010-04-13 15:05:00,27.54,27.54,27.52,27.52,38800.0,19.6208,19.6208,19.6065,19.6065,38800.0
2010-04-13 15:10:00,27.52,27.52,27.5,27.5,33900.0,19.6065,19.6065,19.5923,19.5923,33900.0
2010-04-13 15:15:00,27.5,27.53,27.5,27.53,73300.0,19.5923,19.6137,19.5923,19.6137,73300.0
2010-04-13 15:20:00,27.53,27.55,27.52,27.52,101100.0,19.6137,19.6279,19.6065,19.6065,101100.0
2010-04-13 15:25:00,27.52,27.53,27.52,27.53,11300.0,19.6065,19.6137,19.6065,19.6137,11300.0
2010-04-13 15:30:00,27.54,27.57,27.53,27.54,30700.0,19.6208,19.6422,19.6137,19.6208,30700.0
2010-04-13 15:35:00,27.54,27.54,27.52,27.53,46800.0,19.6208,19.6208,19.6065,19.6137,46800.0
2010-04-13 15:40:00,27.53,27.55,27.53,27.55,14200.0,19.6137,19.6279,19.6137,19.6279,14200.0
2010-04-13 15:45:00,27.55,27.55,27.52,27.52,52700.0,19.6279,19.6279,19.6065,19.6065,52700.0
2010-04-13 15:50:00,27.52,27.53,27.48,27.48,167300.0,19.6065,19.6137,19.578,19.578,167300.0
2010-04-13 15:55:00,27.48,27.5,27.45,27.48,141100.0,19.578,19.5923,19.5567,19.578,141100.0
2010-04-14 09:30:00,27.84,27.89,27.69,27.73,98000.0,19.8345,19.8702,19.7277,19.7562,98000.0
2010-04-14 09:35:00,27.72,27.78,27.72,27.75,123100.0,19.749,19.7918,19.749,19.7704,123100.0
2010-04-14 09:40:00,27.76,27.8,27.73,27.8,92800.0,19.7775,19.806,19.7562,19.806,92800.0
2010-04-14 09:45:00,27.8,27.87,27.78,27.86,65800.0,19.806,19.8559,19.7918,19.8488,65800.0
2010-04-14 09:50:00,27.86,27.9,27.85,27.86,133200.0,19.8488,19.8773,19.8417,19.8488,133200.0
2010-04-14 09:55:00,27.86,27.87,27.82,27.85,70600.0,19.8488,19.8559,19.8203,19.8417,70600.0
2010-04-14 10:00:00,27.85,27.88,27.82,27.85,26100.0,19.8417,19.863,19.8203,19.8417,26100.0
2010-04-14 10:05:00,27.86,27.89,27.85,27.88,17300.0,19.8488,19.8702,19.8417,19.863,17300.0
2010-04-14 10:10:00,27.89,27.9,27.85,27.86,13700.0,19.8702,19.8773,19.8417,19.8488,13700.0
2010-04-14 10:15:00,27.85,27.88,27.81,27.88,44800.0,19.8417,19.863,19.8132,19.863,44800.0
2010-04-14 10:20:00,27.88,27.91,27.87,27.89,63200.0,19.863,19.8844,19.8559,19.8702,63200.0
2010-04-14 10:25:00,27.89,27.96,27.89,27.96,92600.0,19.8702,19.92,19.8702,19.92,92600.0
2010-04-14 10:30:00,27.97,28.0,27.95,27.95,69800.0,19.9271,19.9485,19.9129,19.9129,69800.0
2010-04-14 10:35:00,27.95,28.0,27.95,27.97,33500.0,19.9129,19.9485,19.9129,19.9271,33500.0
2010-04-14 10:40:00,27.98,28.0,27.97,27.99,9100.0,19.9343,19.9485,19.9271,19.9414,9100.0
2010-04-14 10:45:00,27.99,28.05,27.99,28.05,19300.0,19.9414,19.9841,19.9414,19.9841,19300.0
2010-04-14 10:50:00,28.05,28.08,28.05,28.07,21400.0,19.9841,20.0055,19.9841,19.9984,21400.0
2010-04-14 10:55:00,28.08,28.13,28.07,28.13,42800.0,20.0055,20.0411,19.9984,20.0411,42800.0
2010-04-14 11:00:00,28.12,28.15,28.11,28.11,33300.0,20.034,20.0554,20.0269,20.0269,33300.0
2010-04-14 11:05:00,28.12,28.13,28.08,28.08,15800.0,20.034,20.0411,20.0055,20.0055,15800.0
2010-04-14 11:10:00,28.08,28.09,28.04,28.05,7000.0,20.0055,20.0126,19.977,19.9841,7000.0
2010-04-14 11:15:00,28.05,28.07,28.04,28.05,26000.0,19.9841,19.9984,19.977,19.9841,26000.0
2010-04-14 11:20:00,28.05,28.08,28.05,28.08,13100.0,19.9841,20.0055,19.9841,20.0055,13100.0
2010-04-14 11:25:00,28.09,28.11,28.09,28.11,9800.0,20.0126,20.0269,20.0126,20.0269,9800.0
2010-04-14 11:30:00,28.11,28.12,28.05,28.05,13900.0,20.0269,20.034,19.9841,19.9841,13900.0
2010-04-14 11:35:00,28.06,28.06,28.04,28.05,7600.0,19.9913,19.9913,19.977,19.9841,7600.0
2010-04-14 11:40:00,28.05,28.05,28.04,28.05,5500.0,19.9841,19.9841,19.977,19.9841,5500.0
2010-04-14 11:45:00,28.05,28.1,28.05,28.09,41300.0,19.9841,20.0198,19.9841,20.0126,41300.0
2010-04-14 11:50:00,28.09,28.1,28.08,28.1,12300.0,20.0126,20.0198,20.0055,20.0198,12300.0
2010-04-14 11:55:00,28.1,28.1,28.08,28.08,3300.0,20.0198,20.0198,20.0055,20.0055,3300.0
2010-04-14 12:00:00,28.09,28.09,28.07,28.08,3700.0,20.0126,20.0126,19.9984,20.0055,3700.0
2010-04-14 12:05:00,28.07,28.08,28.06,28.06,5000.0,19.9984,20.0055,19.9913,19.9913,5000.0
2010-04-14 12:10:00,28.07,28.07,28.05,28.05,31000.0,19.9984,19.9984,19.9841,19.9841,31000.0
2010-04-14 12:15:00,28.05,28.07,28.04,28.05,67600.0,19.9841,19.9984,19.977,19.9841,67600.0
2010-04-14 12:20:00,28.05,28.07,28.05,28.06,79800.0,19.9841,19.9984,19.9841,19.9913,79800.0
2010-04-14 12:25:00,28.05,28.1,28.05,28.09,42800.0,19.9841,20.0198,19.9841,20.0126,42800.0
2010-04-14 12:30:00,28.09,28.11,28.07,28.1,118500.0,20.0126,20.0269,19.9984,20.0198,118500.0
2010-04-14 12:35:00,28.11,28.12,28.1,28.1,6200.0,20.0269,20.034,20.0198,20.0198,6200.0
2010-04-14 12:40:00,28.09,28.09,28.09,28.09,200.0,20.0126,20.0126,20.0126,20.0126,200.0
2010-04-14 12:45:00,28.1,28.11,28.1,28.1,3300.0,20.0198,20.0269,20.0198,20.0198,3300.0
2010-04-14 12:50:00,28.1,28.1,28.08,28.09,4200.0,20.0198,20.0198,20.0055,20.0126,4200.0
2010-04-14 12:55:00,28.1,28.11,28.08,28.1,3300.0,20.0198,20.0269,20.0055,20.0198,3300.0
2010-04-14 13:00:00,28.12,28.13,28.09,28.12,224700.0,20.034,20.0411,20.0126,20.034,224700.0
2010-04-14 13:05:00,28.12,28.14,28.12,28.12,14700.0,20.034,20.0483,20.034,20.034,14700.0
2010-04-14 13:10:00,28.12,28.14,28.12,28.14,4600.0,20.034,20.0483,20.034,20.0483,4600.0
2010-04-14 13:15:00,28.14,28.15,28.14,28.14,7200.0,20.0483,20.0554,20.0483,20.0483,7200.0
2010-04-14 13:20:00,28.14,28.15,28.14,28.15,8800.0,20.0483,20.0554,20.0483,20.0554,8800.0
2010-04-14 13:25:00,28.15,28.16,28.15,28.16,6900.0,20.0554,20.0625,20.0554,20.0625,6900.0
2010-04-14 13:30:00,28.17,28.18,28.17,28.17,17600.0,20.0696,20.0768,20.0696,20.0696,17600.0
2010-04-14 13:35:00,28.17,28.17,28.14,28.15,3700.0,20.0696,20.0696,20.0483,20.0554,3700.0
2010-04-14 13:40:00,28.14,28.14,28.09,28.09,3900.0,20.0483,20.0483,20.0126,20.0126,3900.0
2010-04-14 13:45:00,28.09,28.11,28.09,28.1,14200.0,20.0126,20.0269,20.0126,20.0198,14200.0
2010-04-14 13:50:00,28.1,28.12,28.1,28.12,3500.0,20.0198,20.034,20.0198,20.034,3500.0
2010-04-14 13:55:00,28.11,28.11,28.09,28.09,6700.0,20.0269,20.0269,20.0126,20.0126,6700.0
2010-04-14 14:00:00,28.09,28.13,28.09,28.13,14500.0,20.0126,20.0411,20.0126,20.0411,14500.0
2010-04-14 14:05:00,28.13,28.15,28.13,28.13,40600.0,20.0411,20.0554,20.0411,20.0411,40600.0
2010-04-14 14:10:00,28.13,28.15,28.13,28.14,2300.0,20.0411,20.0554,20.0411,20.0483,2300.0
2010-04-14 14:15:00,28.14,28.15,28.13,28.15,26200.0,20.0483,20.0554,20.0411,20.0554,26200.0
2010-04-14 14:20:00,28.15,28.18,28.15,28.18,39300.0,20.0554,20.0768,20.0554,20.0768,39300.0
2010-04-14 14:25:00,28.17,28.19,28.17,28.19,8800.0,20.0696,20.0839,20.0696,20.0839,8800.0
2010-04-14 14:30:00,28.2,28.2,28.17,28.18,22500.0,20.091,20.091,20.0696,20.0768,22500.0
2010-04-14 14:35:00,28.17,28.2,28.16,28.2,27300.0,20.0696,20.091,20.0625,20.091,27300.0
2010-04-14 14:40:00,28.2,28.23,28.2,28.23,8400.0,20.091,20.1124,20.091,20.1124,8400.0
2010-04-14 14:45:00,28.22,28.22,28.2,28.2,10600.0,20.1053,20.1053,20.091,20.091,10600.0
2010-04-14 14:50:00,28.2,28.2,28.19,28.19,3800.0,20.091,20.091,20.0839,20.0839,3800.0
2010-04-14 14:55:00,28.19,28.21,28.19,28.21,4600.0,20.0839,20.0981,20.0839,20.0981,4600.0
2010-04-14 15:00:00,28.21,28.22,28.2,28.22,29900.0,20.0981,20.1053,20.091,20.1053,29900.0
2010-04-14 15:05:00,28.22,28.22,28.2,28.21,50300.0,20.1053,20.1053,20.091,20.0981,50300.0
2010-04-14 15:10:00,28.21,28.23,28.21,28.21,16200.0,20.0981,20.1124,20.0981,20.0981,16200.0
2010-04-14 15:15:00,28.21,28.22,28.2,28.2,6200.0,20.0981,20.1053,20.091,20.091,6200.0
2010-04-14 15:20:00,28.19,28.21,28.19,28.21,8500.0,20.0839,20.0981,20.0839,20.0981,8500.0
2010-04-14 15:25:00,28.21,28.22,28.2,28.22,27200.0,20.0981,20.1053,20.091,20.1053,27200.0
2010-04-14 15:30:00,28.22,28.27,28.22,28.26,37800.0,20.1053,20.1409,20.1053,20.1338,37800.0
2010-04-14 15:35:00,28.27,28.3,28.27,28.29,69700.0,20.1409,20.1623,20.1409,20.1551,69700.0
2010-04-14 15:40:00,28.28,28.3,28.28,28.3,34700.0,20.148,20.1623,20.148,20.1623,34700.0
2010-04-14 15:45:00,28.29,28.3,28.27,28.28,72200.0,20.1551,20.1623,20.1409,20.148,72200.0
2010-04-14 15:50:00,28.29,28.31,28.29,28.31,100600.0,20.1551,20.1694,20.1551,20.1694,100600.0
2010-04-14 15:55:00,28.3,28.32,28.3,28.32,116500.0,20.1623,20.1765,20.1623,20.1765,116500.0
2010-04-15 09:30:00,28.36,28.4,28.31,28.37,167700.0,20.205,20.2335,20.1694,20.2121,167700.0
2010-04-15 09:35:00,28.37,28.38,28.32,28.38,118900.0,20.2121,20.2193,20.1765,20.2193,118900.0
2010-04-15 09:40:00,28.38,28.4,28.32,28.33,57800.0,20.2193,20.2335,20.1765,20.1836,57800.0
2010-04-15 09:45:00,28.34,28.38,28.34,28.38,114200.0,20.1908,20.2193,20.1908,20.2193,114200.0
2010-04-15 09:50:00,28.38,28.41,28.36,28.36,34200.0,20.2193,20.2406,20.205,20.205,34200.0
2010-04-15 09:55:00,28.36,28.38,28.34,28.35,17700.0,20.205,20.2193,20.1908,20.1979,17700.0
2010-04-15 10:00:00,28.35,28.43,28.35,28.43,59600.0,20.1979,20.2549,20.1979,20.2549,59600.0
2010-04-15 10:05:00,28.44,28.51,28.42,28.51,54700.0,20.262,20.3119,20.2477,20.3119,54700.0
2010-04-15 10:10:00,28.5,28.6,28.5,28.59,102800.0,20.3047,20.376,20.3047,20.3689,102800.0
2010-04-15 10:15:00,28.59,28.61,28.58,28.59,36100.0,20.3689,20.3831,20.3617,20.3689,36100.0
2010-04-15 10:20:00,28.59,28.63,28.57,28.63,111500.0,20.3689,20.3974,20.3546,20.3974,111500.0
2010-04-15 10:25:00,28.62,28.65,28.6,28.62,72700.0,20.3902,20.4116,20.376,20.3902,72700.0
2010-04-15 10:30:00,28.63,28.63,28.6,28.61,24200.0,20.3974,20.3974,20.376,20.3831,24200.0
2010-04-15 10:35:00,28.61,28.62,28.59,28.61,18400.0,20.3831,20.3902,20.3689,20.3831,18400.0
2010-04-15 10:40:00,28.61,28.64,28.58,28.63,25300.0,20.3831,20.4045,20.3617,20.3974,25300.0
2010-04-15 10:45:00,28.63,28.63,28.57,28.57,25700.0,20.3974,20.3974,20.3546,20.3546,25700.0
2010-04-15 10:50:00,28.58,28.58,28.55,28.55,13700.0,20.3617,20.3617,20.3404,20.3404,13700.0
2010-04-15 10:55:00,28.55,28.56,28.52,28.54,18300.0,20.3404,20.3475,20.319,20.3332,18300.0
2010-04-15 11:00:00,28.53,28.58,28.53,28.56,23300.0,20.3261,20.3617,20.3261,20.3475,23300.0
2010-04-15 11:05:00,28.56,28.56,28.53,28.54,8300.0,20.3475,20.3475,20.3261,20.3332,8300.0
2010-04-15 11:10:00,28.53,28.53,28.44,28.45,14300.0,20.3261,20.3261,20.262,20.2691,14300.0
2010-04-15 11:15:00,28.44,28.46,28.42,28.42,7500.0,20.262,20.2762,20.2477,20.2477,7500.0
2010-04-15 11:20:00,28.42,28.44,28.41,28.41,15000.0,20.2477,20.262,20.2406,20.2406,15000.0
2010-04-15 11:25:00,28.41,28.41,28.33,28.34,12300.0,20.2406,20.2406,20.1836,20.1908,12300.0
2010-04-15 11:30:00,28.34,28.39,28.33,28.39,27300.0,20.1908,20.2264,20.1836,20.2264,27300.0
2010-04-15 11:35:00,28.39,28.41,28.39,28.4,8500.0,20.2264,20.2406,20.2264,20.2335,8500.0
2010-04-15 11:40:00,28.4,28.41,28.39,28.39,20500.0,20.2335,20.2406,20.2264,20.2264,20500.0
2010-04-15 11:45:00,28.39,28.4,28.39,28.4,54100.0,20.2264,20.2335,20.2264,20.2335,54100.0
2010-04-15 11:50:00,28.4,28.4,28.36,28.37,12600.0,20.2335,20.2335,20.205,20.2121,12600.0
2010-04-15 11:55:00,28.36,28.36,28.32,28.34,29800.0,20.205,20.205,20.1765,20.1908,29800.0
2010-04-15 12:00:00,28.34,28.34,28.32,28.34,25600.0,20.1908,20.1908,20.1765,20.1908,25600.0
2010-04-15 12:05:00,28.35,28.36,28.34,28.35,14100.0,20.1979,20.205,20.1908,20.1979,14100.0
2010-04-15 12:10:00,28.33,28.38,28.33,28.38,15100.0,20.1836,20.2193,20.1836,20.2193,15100.0
2010-04-15 12:15:00,28.38,28.42,28.38,28.41,16600.0,20.2193,20.2477,20.2193,20.2406,16600.0
2010-04-15 12:20:00,28.41,28.41,28.36,28.37,8800.0,20.2406,20.2406,20.205,20.2121,8800.0
2010-04-15 12:25:00,28.37,28.37,28.34,28.36,6600.0,20.2121,20.2121,20.1908,20.205,6600.0
2010-04-15 12:30:00,28.37,28.38,28.36,28.38,17900.0,20.2121,20.2193,20.205,20.2193,17900.0
2010-04-15 12:35:00,28.38,28.42,28.38,28.42,9300.0,20.2193,20.2477,20.2193,20.2477,9300.0
2010-04-15 12:40:00,28.43,28.44,28.43,28.43,5100.0,20.2549,20.262,20.2549,20.2549,5100.0
2010-04-15 12:45:00,28.43,28.46,28.43,28.45,5400.0,20.2549,20.2762,20.2549,20.2691,5400.0
2010-04-15 12:50:00,28.45,28.46,28.45,28.45,1100.0,20.2691,20.2762,20.2691,20.2691,1100.0
2010-04-15 12:55:00,28.45,28.47,28.45,28.47,1900.0,20.2691,20.2834,20.2691,20.2834,1900.0
2010-04-15 13:00:00,28.48,28.48,28.44,28.45,21900.0,20.2905,20.2905,20.262,20.2691,21900.0
2010-04-15 13:05:00,28.45,28.45,28.44,28.45,29300.0,20.2691,20.2691,20.262,20.2691,29300.0
2010-04-15 13:10:00,28.45,28.46,28.45,28.45,5700.0,20.2691,20.2762,20.2691,20.2691,5700.0
2010-04-15 13:15:00,28.45,28.46,28.44,28.45,9800.0,20.2691,20.2762,20.262,20.2691,9800.0
2010-04-15 13:20:00,28.45,28.46,28.45,28.46,3700.0,20.2691,20.2762,20.2691,20.2762,3700.0
2010-04-15 13:25:00,28.46,28.48,28.46,28.48,4500.0,20.2762,20.2905,20.2762,20.2905,4500.0
2010-04-15 13:30:00,28.48,28.48,28.47,28.47,2500.0,20.2905,20.2905,20.2834,20.2834,2500.0
2010-04-15 13:35:00,28.47,28.48,28.47,28.48,4400.0,20.2834,20.2905,20.2834,20.2905,4400.0
2010-04-15 13:40:00,28.49,28.49,28.46,28.46,1300.0,20.2976,20.2976,20.2762,20.2762,1300.0
2010-04-15 13:45:00,28.47,28.47,28.43,28.43,7100.0,20.2834,20.2834,20.2549,20.2549,7100.0
2010-04-15 13:50:00,28.43,28.44,28.42,28.44,4800.0,20.2549,20.262,20.2477,20.262,4800.0
2010-04-15 13:55:00,28.43,28.44,28.43,28.43,5600.0,20.2549,20.262,20.2549,20.2549,5600.0
2010-04-15 14:00:00,28.44,28.46,28.44,28.46,8900.0,20.262,20.2762,20.262,20.2762,8900.0
2010-04-15 14:05:00,28.46,28.47,28.44,28.44,22400.0,20.2762,20.2834,20.262,20.262,22400.0
2010-04-15 14:10:00,28.43,28.46,28.42,28.45,47200.0,20.2549,20.2762,20.2477,20.2691,47200.0
2010-04-15 14:15:00,28.46,28.47,28.46,28.47,6200.0,20.2762,20.2834,20.2762,20.2834,6200.0
2010-04-15 14:20:00,28.47,28.5,28.47,28.5,13200.0,20.2834,20.3047,20.2834,20.3047,13200.0
2010-04-15 14:25:00,28.49,28.5,28.49,28.5,14400.0,20.2976,20.3047,20.2976,20.3047,14400.0
2010-04-15 14:30:00,28.49,28.5,28.49,28.49,11600.0,20.2976,20.3047,20.2976,20.2976,11600.0
2010-04-15 14:35:00,28.49,28.5,28.46,28.46,11500.0,20.2976,20.3047,20.2762,20.2762,11500.0
2010-04-15 14:40:00,28.47,28.51,28.47,28.49,35200.0,20.2834,20.3119,20.2834,20.2976,35200.0
2010-04-15 14:45:00,28.5,28.5,28.49,28.5,8400.0,20.3047,20.3047,20.2976,20.3047,8400.0
2010-04-15 14:50:00,28.5,28.53,28.5,28.53,34300.0,20.3047,20.3261,20.3047,20.3261,34300.0
2010-04-15 14:55:00,28.53,28.54,28.52,28.54,16200.0,20.3261,20.3332,20.319,20.3332,16200.0
2010-04-15 15:00:00,28.54,28.54,28.48,28.48,16600.0,20.3332,20.3332,20.2905,20.2905,16600.0
2010-04-15 15:05:00,28.48,28.52,28.48,28.5,69200.0,20.2905,20.319,20.2905,20.3047,69200.0
2010-04-15 15:10:00,28.51,28.52,28.49,28.49,81800.0,20.3119,20.319,20.2976,20.2976,81800.0
2010-04-15 15:15:00,28.49,28.51,28.49,28.5,16500.0,20.2976,20.3119,20.2976,20.3047,16500.0
2010-04-15 15:20:00,28.5,28.51,28.48,28.48,9600.0,20.3047,20.3119,20.2905,20.2905,9600.0
2010-04-15 15:25:00,28.48,28.49,28.45,28.45,10800.0,20.2905,20.2976,20.2691,20.2691,10800.0
2010-04-15 15:30:00,28.45,28.47,28.43,28.44,24100.0,20.2691,20.2834,20.2549,20.262,24100.0
2010-04-15 15:35:00,28.44,28.47,28.44,28.44,23500.0,20.262,20.2834,20.262,20.262,23500.0
2010-04-15 15:40:00,28.43,28.46,28.41,28.41,156300.0,20.2549,20.2762,20.2406,20.2406,156300.0
2010-04-15 15:45:00,28.41,28.43,28.39,28.43,137500.0,20.2406,20.2549,20.2264,20.2549,137500.0
2010-04-15 15:50:00,28.42,28.43,28.41,28.42,93100.0,20.2477,20.2549,20.2406,20.2477,93100.0
2010-04-15 15:55:00,28.42,28.42,28.39,28.41,173500.0,20.2477,20.2477,20.2264,20.2406,173500.0
2010-04-16 09:30:00,28.35,28.4,28.22,28.24,47900.0,20.1979,20.2335,20.1053,20.1195,47900.0
2010-04-16 09:35:00,28.22,28.22,28.09,28.1,130200.0,20.1053,20.1053,20.0126,20.0198,130200.0
2010-04-16 09:40:00,28.09,28.09,27.94,27.95,144800.0,20.0126,20.0126,19.9058,19.9129,144800.0
2010-04-16 09:45:00,27.94,27.94,27.77,27.8,158400.0,19.9058,19.9058,19.7847,19.806,158400.0
2010-04-16 09:50:00,27.79,27.9,27.79,27.86,137500.0,19.7989,19.8773,19.7989,19.8488,137500.0
2010-04-16 09:55:00,27.87,27.87,27.76,27.77,77000.0,19.8559,19.8559,19.7775,19.7847,77000.0
2010-04-16 10:00:00,27.76,27.88,27.75,27.86,27300.0,19.7775,19.863,19.7704,19.8488,27300.0
2010-04-16 10:05:00,27.86,27.9,27.85,27.87,91200.0,19.8488,19.8773,19.8417,19.8559,91200.0
2010-04-16 10:10:00,27.88,27.88,27.83,27.87,130600.0,19.863,19.863,19.8274,19.8559,130600.0
2010-04-16 10:15:00,27.86,27.96,27.84,27.88,190200.0,19.8488,19.92,19.8345,19.863,190200.0
2010-04-16 10:20:00,27.88,27.88,27.8,27.82,34300.0,19.863,19.863,19.806,19.8203,34300.0
2010-04-16 10:25:00,27.82,27.88,27.82,27.87,81100.0,19.8203,19.863,19.8203,19.8559,81100.0
2010-04-16 10:30:00,27.87,27.96,27.86,27.94,21800.0,19.8559,19.92,19.8488,19.9058,21800.0
2010-04-16 10:35:00,27.94,27.94,27.72,27.73,77000.0,19.9058,19.9058,19.749,19.7562,77000.0
2010-04-16 10:40:00,27.73,27.84,27.69,27.74,178000.0,19.7562,19.8345,19.7277,19.7633,178000.0
2010-04-16 10:45:00,27.75,27.78,27.73,27.73,159400.0,19.7704,19.7918,19.7562,19.7562,159400.0
2010-04-16 10:50:00,27.71,27.72,27.52,27.55,220300.0,19.7419,19.749,19.6065,19.6279,220300.0
2010-04-16 10:55:00,27.55,27.62,27.51,27.59,260700.0,19.6279,19.6778,19.5994,19.6564,260700.0
2010-04-16 11:00:00,27.59,27.67,27.55,27.67,156000.0,19.6564,19.7134,19.6279,19.7134,156000.0
2010-04-16 11:05:00,27.66,27.73,27.65,27.66,114700.0,19.7063,19.7562,19.6992,19.7063,114700.0
2010-04-16 11:10:00,27.66,27.66,27.47,27.47,108500.0,19.7063,19.7063,19.5709,19.5709,108500.0
2010-04-16 11:15:00,27.47,27.47,27.27,27.27,135200.0,19.5709,19.5709,19.4284,19.4284,135200.0
2010-04-16 11:20:00,27.28,27.48,27.25,27.48,150200.0,19.4356,19.578,19.4142,19.578,150200.0
2010-04-16 11:25:00,27.48,27.62,27.4,27.51,146300.0,19.578,19.6778,19.5211,19.5994,146300.0
2010-04-16 11:30:00,27.5,27.58,27.4,27.56,164300.0,19.5923,19.6493,19.5211,19.635,164300.0
2010-04-16 11:35:00,27.56,27.73,27.56,27.68,102400.0,19.635,19.7562,19.635,19.7205,102400.0
2010-04-16 11:40:00,27.68,27.81,27.68,27.78,149100.0,19.7205,19.8132,19.7205,19.7918,149100.0
2010-04-16 11:45:00,27.77,27.77,27.65,27.71,38300.0,19.7847,19.7847,19.6992,19.7419,38300.0
2010-04-16 11:50:00,27.65,27.7,27.54,27.68,133600.0,19.6992,19.7348,19.6208,19.7205,133600.0
2010-04-16 11:55:00,27.67,27.69,27.62,27.62,34500.0,19.7134,19.7277,19.6778,19.6778,34500.0
2010-04-16 12:00:00,27.63,27.64,27.52,27.6,94900.0,19.6849,19.692,19.6065,19.6635,94900.0
2010-04-16 12:05:00,27.59,27.67,27.5,27.57,76600.0,19.6564,19.7134,19.5923,19.6422,76600.0
2010-04-16 12:10:00,27.58,27.61,27.52,27.57,44100.0,19.6493,19.6707,19.6065,19.6422,44100.0
2010-04-16 12:15:00,27.57,27.58,27.52,27.53,49800.0,19.6422,19.6493,19.6065,19.6137,49800.0
2010-04-16 12:20:00,27.54,27.59,27.54,27.58,65200.0,19.6208,19.6564,19.6208,19.6493,65200.0
2010-04-16 12:25:00,27.59,27.61,27.57,27.58,17800.0,19.6564,19.6707,19.6422,19.6493,17800.0
2010-04-16 12:30:00,27.59,27.59,27.5,27.5,92900.0,19.6564,19.6564,19.5923,19.5923,92900.0
2010-04-16 12:35:00,27.51,27.52,27.45,27.46,61100.0,19.5994,19.6065,19.5567,19.5638,61100.0
2010-04-16 12:40:00,27.45,27.51,27.45,27.5,75500.0,19.5567,19.5994,19.5567,19.5923,75500.0
2010-04-16 12:45:00,27.51,27.58,27.5,27.52,32500.0,19.5994,19.6493,19.5923,19.6065,32500.0
2010-04-16 12:50:00,27.52,27.55,27.49,27.51,87900.0,19.6065,19.6279,19.5852,19.5994,87900.0
2010-04-16 12:55:00,27.51,27.56,27.47,27.54,77200.0,19.5994,19.635,19.5709,19.6208,77200.0
2010-04-16 13:00:00,27.54,27.58,27.53,27.56,38500.0,19.6208,19.6493,19.6137,19.635,38500.0
2010-04-16 13:05:00,27.55,27.6,27.53,27.58,48300.0,19.6279,19.6635,19.6137,19.6493,48300.0
2010-04-16 13:10:00,27.58,27.63,27.57,27.58,17500.0,19.6493,19.6849,19.6422,19.6493,17500.0
2010-04-16 13:15:00,27.57,27.57,27.54,27.56,17700.0,19.6422,19.6422,19.6208,19.635,17700.0
2010-04-16 13:20:00,27.57,27.61,27.57,27.58,17900.0,19.6422,19.6707,19.6422,19.6493,17900.0
2010-04-16 13:25:00,27.58,27.63,27.58,27.59,25500.0,19.6493,19.6849,19.6493,19.6564,25500.0
2010-04-16 13:30:00,27.6,27.6,27.57,27.59,12700.0,19.6635,19.6635,19.6422,19.6564,12700.0
2010-04-16 13:35:00,27.59,27.6,27.57,27.6,10900.0,19.6564,19.6635,19.6422,19.6635,10900.0
2010-04-16 13:40:00,27.6,27.62,27.59,27.61,18100.0,19.6635,19.6778,19.6564,19.6707,18100.0
2010-04-16 13:45:00,27.61,27.61,27.58,27.59,9100.0,19.6707,19.6707,19.6493,19.6564,9100.0
2010-04-16 13:50:00,27.59,27.6,27.58,27.59,3300.0,19.6564,19.6635,19.6493,19.6564,3300.0
2010-04-16 13:55:00,27.59,27.6,27.56,27.6,10200.0,19.6564,19.6635,19.635,19.6635,10200.0
2010-04-16 14:00:00,27.59,27.6,27.57,27.6,5000.0,19.6564,19.6635,19.6422,19.6635,5000.0
2010-04-16 14:05:00,27.59,27.67,27.59,27.66,40900.0,19.6564,19.7134,19.6564,19.7063,40900.0
2010-04-16 14:10:00,27.66,27.68,27.64,27.67,54800.0,19.7063,19.7205,19.692,19.7134,54800.0
2010-04-16 14:15:00,27.68,27.74,27.68,27.69,34200.0,19.7205,19.7633,19.7205,19.7277,34200.0
2010-04-16 14:20:00,27.69,27.76,27.69,27.74,17900.0,19.7277,19.7775,19.7277,19.7633,17900.0
2010-04-16 14:25:00,27.75,27.75,27.7,27.74,40700.0,19.7704,19.7704,19.7348,19.7633,40700.0
2010-04-16 14:30:00,27.74,27.77,27.74,27.77,15700.0,19.7633,19.7847,19.7633,19.7847,15700.0
2010-04-16 14:35:00,27.76,27.76,27.7,27.7,16400.0,19.7775,19.7775,19.7348,19.7348,16400.0
2010-04-16 14:40:00,27.7,27.74,27.69,27.73,13400.0,19.7348,19.7633,19.7277,19.7562,13400.0
2010-04-16 14:45:00,27.72,27.72,27.66,27.66,19400.0,19.749,19.749,19.7063,19.7063,19400.0
2010-04-16 14:50:00,27.66,27.67,27.64,27.66,45800.0,19.7063,19.7134,19.692,19.7063,45800.0
2010-04-16 14:55:00,27.66,27.68,27.63,27.63,42900.0,19.7063,19.7205,19.6849,19.6849,42900.0
2010-04-16 15:00:00,27.63,27.68,27.62,27.66,20500.0,19.6849,19.7205,19.6778,19.7063,20500.0
2010-04-16 15:05:00,27.67,27.71,27.65,27.71,27100.0,19.7134,19.7419,19.6992,19.7419,27100.0
2010-04-16 15:10:00,27.71,27.73,27.68,27.7,28700.0,19.7419,19.7562,19.7205,19.7348,28700.0
2010-04-16 15:15:00,27.7,27.72,27.69,27.7,39000.0,19.7348,19.749,19.7277,19.7348,39000.0
2010-04-16 15:20:00,27.7,27.73,27.68,27.72,18900.0,19.7348,19.7562,19.7205,19.749,18900.0
2010-04-16 15:25:00,27.72,27.74,27.7,27.74,37000.0,19.749,19.7633,19.7348,19.7633,37000.0
2010-04-16 15:30:00,27.74,27.74,27.68,27.72,37100.0,19.7633,19.7633,19.7205,19.749,37100.0
2010-04-16 15:35:00,27.71,27.77,27.7,27.77,26900.0,19.7419,19.7847,19.7348,19.7847,26900.0
2010-04-16 15:40:00,27.76,27.78,27.73,27.78,75500.0,19.7775,19.7918,19.7562,19.7918,75500.0
2010-04-16 15:45:00,27.78,27.84,27.74,27.77,109100.0,19.7918,19.8345,19.7633,19.7847,109100.0
2010-04-16 15:50:00,27.76,27.78,27.73,27.73,106000.0,19.7775,19.7918,19.7562,19.7562,106000.0
2010-04-16 15:55:00,27.74,27.74,27.61,27.62,216400.0,19.7633,19.7633,19.6707,19.6778,216400.0
2010-04-19 09:30:00,27.46,27.59,27.37,27.58,49600.0,19.5638,19.6564,19.4997,19.6493,49600.0
2010-04-19 09:35:00,27.6,27.73,27.59,27.63,49300.0,19.6635,19.7562,19.6564,19.6849,49300.0
2010-04-19 09:40:00,27.63,27.72,27.61,27.7,40200.0,19.6849,19.749,19.6707,19.7348,40200.0
2010-04-19 09:45:00,27.7,27.71,27.62,27.71,30900.0,19.7348,19.7419,19.6778,19.7419,30900.0
2010-04-19 09:50:00,27.72,27.84,27.71,27.83,135400.0,19.749,19.8345,19.7419,19.8274,135400.0
2010-04-19 09:55:00,27.83,27.84,27.73,27.78,139300.0,19.8274,19.8345,19.7562,19.7918,139300.0
2010-04-19 10:00:00,27.78,27.87,27.78,27.8,38300.0,19.7918,19.8559,19.7918,19.806,38300.0
2010-04-19 10:05:00,27.8,27.87,27.77,27.87,22100.0,19.806,19.8559,19.7847,19.8559,22100.0
2010-04-19 10:10:00,27.87,27.9,27.82,27.9,33000.0,19.8559,19.8773,19.8203,19.8773,33000.0
2010-04-19 10:15:00,27.91,27.95,27.88,27.91,34200.0,19.8844,19.9129,19.863,19.8844,34200.0
2010-04-19 10:20:00,27.9,27.92,27.86,27.87,47900.0,19.8773,19.8915,19.8488,19.8559,47900.0
2010-04-19 10:25:00,27.87,27.87,27.8,27.82,60800.0,19.8559,19.8559,19.806,19.8203,60800.0
2010-04-19 10:30:00,27.82,27.86,27.81,27.84,15600.0,19.8203,19.8488,19.8132,19.8345,15600.0
2010-04-19 10:35:00,27.84,27.84,27.71,27.75,76900.0,19.8345,19.8345,19.7419,19.7704,76900.0
2010-04-19 10:40:00,27.75,27.84,27.75,27.83,71500.0,19.7704,19.8345,19.7704,19.8274,71500.0
2010-04-19 10:45:00,27.82,27.85,27.76,27.76,18800.0,19.8203,19.8417,19.7775,19.7775,18800.0
2010-04-19 10:50:00,27.77,27.79,27.72,27.75,41500.0,19.7847,19.7989,19.749,19.7704,41500.0
2010-04-19 10:55:00,27.74,27.77,27.72,27.75,41200.0,19.7633,19.7847,19.749,19.7704,41200.0
2010-04-19 11:00:00,27.75,27.77,27.68,27.68,13800.0,19.7704,19.7847,19.7205,19.7205,13800.0
2010-04-19 11:05:00,27.67,27.74,27.67,27.68,10600.0,19.7134,19.7633,19.7134,19.7205,10600.0
2010-04-19 11:10:00,27.68,27.7,27.64,27.65,18000.0,19.7205,19.7348,19.692,19.6992,18000.0
2010-04-19 11:15:00,27.64,27.71,27.63,27.71,19900.0,19.692,19.7419,19.6849,19.7419,19900.0
2010-04-19 11:20:00,27.7,27.7,27.65,27.68,8200.0,19.7348,19.7348,19.6992,19.7205,8200.0
2010-04-19 11:25:00,27.68,27.69,27.58,27.58,68600.0,19.7205,19.7277,19.6493,19.6493,68600.0
2010-04-19 11:30:00,27.58,27.62,27.57,27.59,25000.0,19.6493,19.6778,19.6422,19.6564,25000.0
2010-04-19 11:35:00,27.59,27.59,27.46,27.46,19400.0,19.6564,19.6564,19.5638,19.5638,19400.0
2010-04-19 11:40:00,27.46,27.46,27.39,27.39,103000.0,19.5638,19.5638,19.5139,19.5139,103000.0
2010-04-19 11:45:00,27.39,27.4,27.29,27.32,101200.0,19.5139,19.5211,19.4427,19.4641,101200.0
2010-04-19 11:50:00,27.31,27.31,27.16,27.28,97400.0,19.4569,19.4569,19.3501,19.4356,97400.0
2010-04-19 11:55:00,27.29,27.3,27.19,27.22,75200.0,19.4427,19.4498,19.3714,19.3928,75200.0
2010-04-19 12:00:00,27.23,27.31,27.22,27.3,38500.0,19.3999,19.4569,19.3928,19.4498,38500.0
2010-04-19 12:05:00,27.3,27.38,27.27,27.27,33200.0,19.4498,19.5068,19.4284,19.4284,33200.0
2010-04-19 12:10:00,27.28,27.32,27.16,27.24,105100.0,19.4356,19.4641,19.3501,19.4071,105100.0
2010-04-19 12:15:00,27.24,27.32,27.23,27.32,39800.0,19.4071,19.4641,19.3999,19.4641,39800.0
2010-04-19 12:20:00,27.33,27.34,27.29,27.34,12600.0,19.4712,19.4783,19.4427,19.4783,12600.0
2010-04-19 12:25:00,27.34,27.37,27.33,27.34,5100.0,19.4783,19.4997,19.4712,19.4783,5100.0
2010-04-19 12:30:00,27.34,27.35,27.31,27.32,32400.0,19.4783,19.4854,19.4569,19.4641,32400.0
2010-04-19 12:35:00,27.32,27.4,27.31,27.39,49700.0,19.4641,19.5211,19.4569,19.5139,49700.0
2010-04-19 12:40:00,27.4,27.47,27.39,27.47,43200.0,19.5211,19.5709,19.5139,19.5709,43200.0
2010-04-19 12:45:00,27.48,27.57,27.48,27.55,21200.0,19.578,19.6422,19.578,19.6279,21200.0
2010-04-19 12:50:00,27.54,27.57,27.54,27.54,70000.0,19.6208,19.6422,19.6208,19.6208,70000.0
2010-04-19 12:55:00,27.54,27.55,27.54,27.54,6000.0,19.6208,19.6279,19.6208,19.6208,6000.0
2010-04-19 13:00:00,27.54,27.54,27.46,27.46,31900.0,19.6208,19.6208,19.5638,19.5638,31900.0
2010-04-19 13:05:00,27.46,27.46,27.36,27.36,7700.0,19.5638,19.5638,19.4926,19.4926,7700.0
2010-04-19 13:10:00,27.36,27.41,27.36,27.4,12000.0,19.4926,19.5282,19.4926,19.5211,12000.0
2010-04-19 13:15:00,27.4,27.4,27.32,27.33,6400.0,19.5211,19.5211,19.4641,19.4712,6400.0
2010-04-19 13:20:00,27.33,27.41,27.33,27.4,6500.0,19.4712,19.5282,19.4712,19.5211,6500.0
2010-04-19 13:25:00,27.41,27.45,27.41,27.43,65300.0,19.5282,19.5567,19.5282,19.5424,65300.0
2010-04-19 13:30:00,27.43,27.44,27.4,27.4,4800.0,19.5424,19.5496,19.5211,19.5211,4800.0
2010-04-19 13:35:00,27.4,27.41,27.39,27.4,6000.0,19.5211,19.5282,19.5139,19.5211,6000.0
2010-04-19 13:40:00,27.41,27.42,27.4,27.42,2900.0,19.5282,19.5353,19.5211,19.5353,2900.0
2010-04-19 13:45:00,27.42,27.44,27.38,27.38,8800.0,19.5353,19.5496,19.5068,19.5068,8800.0
2010-04-19 13:50:00,27.38,27.39,27.32,27.32,12600.0,19.5068,19.5139,19.4641,19.4641,12600.0
2010-04-19 13:55:00,27.33,27.33,27.28,27.28,12700.0,19.4712,19.4712,19.4356,19.4356,12700.0
2010-04-19 14:00:00,27.26,27.29,27.21,27.29,82300.0,19.4213,19.4427,19.3857,19.4427,82300.0
2010-04-19 14:05:00,27.31,27.39,27.31,27.37,96900.0,19.4569,19.5139,19.4569,19.4997,96900.0
2010-04-19 14:10:00,27.37,27.43,27.37,27.4,10400.0,19.4997,19.5424,19.4997,19.5211,10400.0
2010-04-19 14:15:00,27.4,27.48,27.4,27.47,18100.0,19.5211,19.578,19.5211,19.5709,18100.0
2010-04-19 14:20:00,27.47,27.5,27.46,27.47,10600.0,19.5709,19.5923,19.5638,19.5709,10600.0
2010-04-19 14:25:00,27.48,27.61,27.48,27.6,61500.0,19.578,19.6707,19.578,19.6635,61500.0
2010-04-19 14:30:00,27.61,27.71,27.6,27.7,45500.0,19.6707,19.7419,19.6635,19.7348,45500.0
2010-04-19 14:35:00,27.7,27.74,27.64,27.66,37600.0,19.7348,19.7633,19.692,19.7063,37600.0
2010-04-19 14:40:00,27.66,27.71,27.66,27.71,82100.0,19.7063,19.7419,19.7063,19.7419,82100.0
2010-04-19 14:45:00,27.71,27.71,27.62,27.65,54500.0,19.7419,19.7419,19.6778,19.6992,54500.0
2010-04-19 14:50:00,27.64,27.65,27.63,27.65,16600.0,19.692,19.6992,19.6849,19.6992,16600.0
2010-04-19 14:55:00,27.66,27.72,27.64,27.72,19000.0,19.7063,19.749,19.692,19.749,19000.0
2010-04-19 15:00:00,27.74,27.79,27.7,27.7,54600.0,19.7633,19.7989,19.7348,19.7348,54600.0
2010-04-19 15:05:00,27.69,27.7,27.67,27.67,33000.0,19.7277,19.7348,19.7134,19.7134,33000.0
2010-04-19 15:10:00,27.67,27.69,27.63,27.64,20900.0,19.7134,19.7277,19.6849,19.692,20900.0
2010-04-19 15:15:00,27.64,27.68,27.62,27.62,35500.0,19.692,19.7205,19.6778,19.6778,35500.0
2010-04-19 15:20:00,27.61,27.65,27.61,27.63,32100.0,19.6707,19.6992,19.6707,19.6849,32100.0
2010-04-19 15:25:00,27.64,27.69,27.62,27.68,38300.0,19.692,19.7277,19.6778,19.7205,38300.0
2010-04-19 15:30:00,27.67,27.69,27.67,27.67,49400.0,19.7134,19.7277,19.7134,19.7134,49400.0
2010-04-19 15:35:00,27.67,27.68,27.61,27.63,45800.0,19.7134,19.7205,19.6707,19.6849,45800.0
2010-04-19 15:40:00,27.63,27.63,27.59,27.61,37100.0,19.6849,19.6849,19.6564,19.6707,37100.0
2010-04-19 15:45:00,27.62,27.71,27.62,27.69,51900.0,19.6778,19.7419,19.6778,19.7277,51900.0
2010-04-19 15:50:00,27.7,27.74,27.7,27.73,96500.0,19.7348,19.7633,19.7348,19.7562,96500.0
2010-04-19 15:55:00,27.73,27.8,27.72,27.73,100100.0,19.7562,19.806,19.749,19.7562,100100.0
2010-04-20 09:30:00,27.97,27.97,27.81,27.83,62400.0,19.9271,19.9271,19.8132,19.8274,62400.0
2010-04-20 09:35:00,27.84,27.84,27.7,27.81,126900.0,19.8345,19.8345,19.7348,19.8132,126900.0
2010-04-20 09:40:00,27.8,27.81,27.74,27.8,41900.0,19.806,19.8132,19.7633,19.806,41900.0
2010-04-20 09:45:00,27.83,27.85,27.74,27.77,82000.0,19.8274,19.8417,19.7633,19.7847,82000.0
2010-04-20 09:50:00,27.77,27.79,27.72,27.77,110000.0,19.7847,19.7989,19.749,19.7847,110000.0
2010-04-20 09:55:00,27.77,27.85,27.77,27.82,47200.0,19.7847,19.8417,19.7847,19.8203,47200.0
2010-04-20 10:00:00,27.82,27.84,27.78,27.78,27800.0,19.8203,19.8345,19.7918,19.7918,27800.0
2010-04-20 10:05:00,27.79,27.79,27.73,27.78,35800.0,19.7989,19.7989,19.7562,19.7918,35800.0
2010-04-20 10:10:00,27.79,27.84,27.77,27.82,39100.0,19.7989,19.8345,19.7847,19.8203,39100.0
2010-04-20 10:15:00,27.82,27.83,27.8,27.8,13400.0,19.8203,19.8274,19.806,19.806,13400.0
2010-04-20 10:20:00,27.78,27.78,27.73,27.75,80300.0,19.7918,19.7918,19.7562,19.7704,80300.0
2010-04-20 10:25:00,27.76,27.77,27.73,27.73,23700.0,19.7775,19.7847,19.7562,19.7562,23700.0
2010-04-20 10:30:00,27.73,27.77,27.69,27.77,19300.0,19.7562,19.7847,19.7277,19.7847,19300.0
2010-04-20 10:35:00,27.76,27.79,27.73,27.79,21400.0,19.7775,19.7989,19.7562,19.7989,21400.0
2010-04-20 10:40:00,27.8,27.85,27.79,27.83,44700.0,19.806,19.8417,19.7989,19.8274,44700.0
2010-04-20 10:45:00,27.83,27.84,27.8,27.82,13800.0,19.8274,19.8345,19.806,19.8203,13800.0
2010-04-20 10:50:00,27.81,27.82,27.79,27.79,25600.0,19.8132,19.8203,19.7989,19.7989,25600.0
2010-04-20 10:55:00,27.79,27.8,27.76,27.76,19700.0,19.7989,19.806,19.7775,19.7775,19700.0
2010-04-20 11:00:00,27.78,27.84,27.78,27.84,22200.0,19.7918,19.8345,19.7918,19.8345,22200.0
2010-04-20 11:05:00,27.85,27.88,27.81,27.85,42800.0,19.8417,19.863,19.8132,19.8417,42800.0
2010-04-20 11:10:00,27.84,27.87,27.83,27.83,50600.0,19.8345,19.8559,19.8274,19.8274,50600.0
2010-04-20 11:15:00,27.84,27.84,27.82,27.83,41600.0,19.8345,19.8345,19.8203,19.8274,41600.0
2010-04-20 11:20:00,27.84,27.85,27.82,27.85,16300.0,19.8345,19.8417,19.8203,19.8417,16300.0
2010-04-20 11:25:00,27.85,27.89,27.84,27.86,25400.0,19.8417,19.8702,19.8345,19.8488,25400.0
2010-04-20 11:30:00,27.86,27.86,27.84,27.85,6700.0,19.8488,19.8488,19.8345,19.8417,6700.0
2010-04-20 11:35:00,27.86,27.86,27.83,27.83,5800.0,19.8488,19.8488,19.8274,19.8274,5800.0
2010-04-20 11:40:00,27.83,27.85,27.83,27.85,3800.0,19.8274,19.8417,19.8274,19.8417,3800.0
2010-04-20 11:45:00,27.84,27.84,27.83,27.83,5500.0,19.8345,19.8345,19.8274,19.8274,5500.0
2010-04-20 11:50:00,27.83,27.88,27.82,27.88,5200.0,19.8274,19.863,19.8203,19.863,5200.0
2010-04-20 11:55:00,27.87,27.89,27.85,27.88,28800.0,19.8559,19.8702,19.8417,19.863,28800.0
2010-04-20 12:00:00,27.88,27.89,27.87,27.89,10100.0,19.863,19.8702,19.8559,19.8702,10100.0
2010-04-20 12:05:00,27.89,27.95,27.89,27.93,55400.0,19.8702,19.9129,19.8702,19.8986,55400.0
2010-04-20 12:10:00,27.94,27.95,27.91,27.91,18000.0,19.9058,19.9129,19.8844,19.8844,18000.0
2010-04-20 12:15:00,27.92,27.97,27.92,27.95,18300.0,19.8915,19.9271,19.8915,19.9129,18300.0
2010-04-20 12:20:00,27.96,27.97,27.94,27.94,17300.0,19.92,19.9271,19.9058,19.9058,17300.0
2010-04-20 12:25:00,27.95,27.95,27.92,27.93,8700.0,19.9129,19.9129,19.8915,19.8986,8700.0
2010-04-20 12:30:00,27.93,27.94,27.92,27.94,3500.0,19.8986,19.9058,19.8915,19.9058,3500.0
2010-04-20 12:35:00,27.94,27.96,27.93,27.94,3500.0,19.9058,19.92,19.8986,19.9058,3500.0
2010-04-20 12:40:00,27.94,27.95,27.93,27.94,4400.0,19.9058,19.9129,19.8986,19.9058,4400.0
2010-04-20 12:45:00,27.95,27.95,27.92,27.93,42500.0,19.9129,19.9129,19.8915,19.8986,42500.0
2010-04-20 12:50:00,27.93,27.93,27.91,27.92,44300.0,19.8986,19.8986,19.8844,19.8915,44300.0
2010-04-20 12:55:00,27.92,27.95,27.92,27.95,9400.0,19.8915,19.9129,19.8915,19.9129,9400.0
2010-04-20 13:00:00,27.95,27.98,27.94,27.98,6600.0,19.9129,19.9343,19.9058,19.9343,6600.0
2010-04-20 13:05:00,27.98,27.98,27.94,27.94,5400.0,19.9343,19.9343,19.9058,19.9058,5400.0
2010-04-20 13:10:00,27.95,27.95,27.9,27.9,15700.0,19.9129,19.9129,19.8773,19.8773,15700.0
2010-04-20 13:15:00,27.91,27.93,27.9,27.93,7900.0,19.8844,19.8986,19.8773,19.8986,7900.0
2010-04-20 13:20:00,27.93,27.94,27.92,27.93,6600.0,19.8986,19.9058,19.8915,19.8986,6600.0
2010-04-20 13:25:00,27.93,27.96,27.93,27.95,6400.0,19.8986,19.92,19.8986,19.9129,6400.0
2010-04-20 13:30:00,27.95,27.96,27.92,27.92,25400.0,19.9129,19.92,19.8915,19.8915,25400.0
2010-04-20 13:35:00,27.93,27.97,27.93,27.96,7800.0,19.8986,19.9271,19.8986,19.92,7800.0
2010-04-20 13:40:00,27.96,27.98,27.95,27.97,37400.0,19.92,19.9343,19.9129,19.9271,37400.0
2010-04-20 13:45:00,27.97,27.97,27.94,27.95,19500.0,19.9271,19.9271,19.9058,19.9129,19500.0
2010-04-20 13:50:00,27.94,27.98,27.94,27.97,21100.0,19.9058,19.9343,19.9058,19.9271,21100.0
2010-04-20 13:55:00,27.97,27.97,27.95,27.96,19300.0,19.9271,19.9271,19.9129,19.92,19300.0
2010-04-20 14:00:00,27.96,27.97,27.95,27.97,32400.0,19.92,19.9271,19.9129,19.9271,32400.0
2010-04-20 14:05:00,27.97,27.98,27.91,27.96,235600.0,19.9271,19.9343,19.8844,19.92,235600.0
2010-04-20 14:10:00,27.95,27.99,27.95,27.99,21200.0,19.9129,19.9414,19.9129,19.9414,21200.0
2010-04-20 14:15:00,27.99,28.03,27.99,28.03,73900.0,19.9414,19.9699,19.9414,19.9699,73900.0
2010-04-20 14:20:00,28.03,28.05,28.0,28.0,74400.0,19.9699,19.9841,19.9485,19.9485,74400.0
2010-04-20 14:25:00,28.0,28.01,27.99,27.99,14600.0,19.9485,19.9556,19.9414,19.9414,14600.0
2010-04-20 14:30:00,28.0,28.0,27.96,27.97,117100.0,19.9485,19.9485,19.92,19.9271,117100.0
2010-04-20 14:35:00,27.98,28.0,27.98,28.0,13900.0,19.9343,19.9485,19.9343,19.9485,13900.0
2010-04-20 14:40:00,28.0,28.01,27.99,27.99,3900.0,19.9485,19.9556,19.9414,19.9414,3900.0
2010-04-20 14:45:00,27.99,28.02,27.98,28.02,19600.0,19.9414,19.9628,19.9343,19.9628,19600.0
2010-04-20 14:50:00,28.03,28.03,27.99,27.99,62000.0,19.9699,19.9699,19.9414,19.9414,62000.0
2010-04-20 14:55:00,27.98,28.01,27.97,28.01,75000.0,19.9343,19.9556,19.9271,19.9556,75000.0
2010-04-20 15:00:00,28.01,28.04,28.01,28.03,8200.0,19.9556,19.977,19.9556,19.9699,8200.0
2010-04-20 15:05:00,28.03,28.03,27.99,28.02,129800.0,19.9699,19.9699,19.9414,19.9628,129800.0
2010-04-20 15:10:00,28.01,28.03,27.99,28.0,102200.0,19.9556,19.9699,19.9414,19.9485,102200.0
2010-04-20 15:15:00,28.01,28.01,27.98,27.98,40200.0,19.9556,19.9556,19.9343,19.9343,40200.0
2010-04-20 15:20:00,27.97,28.0,27.97,27.98,16200.0,19.9271,19.9485,19.9271,19.9343,16200.0
2010-04-20 15:25:00,27.99,28.05,27.99,28.03,25900.0,19.9414,19.9841,19.9414,19.9699,25900.0
2010-04-20 15:30:00,28.04,28.06,28.02,28.06,76400.0,19.977,19.9913,19.9628,19.9913,76400.0
2010-04-20 15:35:00,28.05,28.07,28.01,28.07,31000.0,19.9841,19.9984,19.9556,19.9984,31000.0
2010-04-20 15:40:00,28.08,28.09,28.04,28.09,130700.0,20.0055,20.0126,19.977,20.0126,130700.0
2010-04-20 15:45:00,28.09,28.09,28.05,28.09,103000.0,20.0126,20.0126,19.9841,20.0126,103000.0
2010-04-20 15:50:00,28.1,28.12,28.09,28.1,63300.0,20.0198,20.034,20.0126,20.0198,63300.0
2010-04-20 15:55:00,28.1,28.19,28.1,28.17,235000.0,20.0198,20.0839,20.0198,20.0696,235000.0
2010-04-21 09:30:00,28.2,28.2,28.05,28.12,16400.0,20.091,20.091,19.9841,20.034,16400.0
2010-04-21 09:35:00,28.13,28.19,28.1,28.18,111200.0,20.0411,20.0839,20.0198,20.0768,111200.0
2010-04-21 09:40:00,28.19,28.22,28.14,28.18,128100.0,20.0839,20.1053,20.0483,20.0768,128100.0
2010-04-21 09:45:00,28.18,28.27,28.16,28.27,167200.0,20.0768,20.1409,20.0625,20.1409,167200.0
2010-04-21 09:50:00,28.28,28.41,28.28,28.4,63500.0,20.148,20.2406,20.148,20.2335,63500.0
2010-04-21 09:55:00,28.41,28.54,28.41,28.53,71300.0,20.2406,20.3332,20.2406,20.3261,71300.0
2010-04-21 10:00:00,28.54,28.55,28.44,28.47,127000.0,20.3332,20.3404,20.262,20.2834,127000.0
2010-04-21 10:05:00,28.48,28.5,28.44,28.45,84100.0,20.2905,20.3047,20.262,20.2691,84100.0
2010-04-21 10:10:00,28.45,28.55,28.44,28.5,112500.0,20.2691,20.3404,20.262,20.3047,112500.0
2010-04-21 10:15:00,28.49,28.5,28.42,28.42,102900.0,20.2976,20.3047,20.2477,20.2477,102900.0
2010-04-21 10:20:00,28.42,28.44,28.37,28.43,92000.0,20.2477,20.262,20.2121,20.2549,92000.0
2010-04-21 10:25:00,28.43,28.43,28.32,28.36,69200.0,20.2549,20.2549,20.1765,20.205,69200.0
2010-04-21 10:30:00,28.36,28.41,28.33,28.4,75800.0,20.205,20.2406,20.1836,20.2335,75800.0
2010-04-21 10:35:00,28.4,28.48,28.4,28.48,223800.0,20.2335,20.2905,20.2335,20.2905,223800.0
2010-04-21 10:40:00,28.49,28.57,28.49,28.51,93700.0,20.2976,20.3546,20.2976,20.3119,93700.0
2010-04-21 10:45:00,28.51,28.57,28.51,28.54,100000.0,20.3119,20.3546,20.3119,20.3332,100000.0
2010-04-21 10:50:00,28.54,28.62,28.54,28.58,86900.0,20.3332,20.3902,20.3332,20.3617,86900.0
2010-04-21 10:55:00,28.59,28.6,28.49,28.5,166700.0,20.3689,20.376,20.2976,20.3047,166700.0
2010-04-21 11:00:00,28.51,28.53,28.46,28.48,48100.0,20.3119,20.3261,20.2762,20.2905,48100.0
2010-04-21 11:05:00,28.47,28.53,28.47,28.5,118000.0,20.2834,20.3261,20.2834,20.3047,118000.0
2010-04-21 11:10:00,28.5,28.59,28.5,28.58,73600.0,20.3047,20.3689,20.3047,20.3617,73600.0
2010-04-21 11:15:00,28.59,28.59,28.54,28.57,55100.0,20.3689,20.3689,20.3332,20.3546,55100.0
2010-04-21 11:20:00,28.58,28.58,28.53,28.53,9700.0,20.3617,20.3617,20.3261,20.3261,9700.0
2010-04-21 11:25:00,28.53,28.54,28.47,28.52,55700.0,20.3261,20.3332,20.2834,20.319,55700.0
2010-04-21 11:30:00,28.52,28.53,28.5,28.52,32000.0,20.319,20.3261,20.3047,20.319,32000.0
2010-04-21 11:35:00,28.52,28.59,28.52,28.57,175000.0,20.319,20.3689,20.319,20.3546,175000.0
2010-04-21 11:40:00,28.58,28.61,28.58,28.61,68700.0,20.3617,20.3831,20.3617,20.3831,68700.0
2010-04-21 11:45:00,28.6,28.61,28.58,28.59,13500.0,20.376,20.3831,20.3617,20.3689,13500.0
2010-04-21 11:50:00,28.6,28.62,28.59,28.6,43500.0,20.376,20.3902,20.3689,20.376,43500.0
2010-04-21 11:55:00,28.6,28.63,28.6,28.6,70100.0,20.376,20.3974,20.376,20.376,70100.0
2010-04-21 12:00:00,28.6,28.63,28.59,28.63,62000.0,20.376,20.3974,20.3689,20.3974,62000.0
2010-04-21 12:05:00,28.63,28.63,28.57,28.58,37600.0,20.3974,20.3974,20.3546,20.3617,37600.0
2010-04-21 12:10:00,28.58,28.58,28.56,28.58,19900.0,20.3617,20.3617,20.3475,20.3617,19900.0
2010-04-21 12:15:00,28.58,28.59,28.57,28.58,32800.0,20.3617,20.3689,20.3546,20.3617,32800.0
2010-04-21 12:20:00,28.58,28.59,28.57,28.58,26000.0,20.3617,20.3689,20.3546,20.3617,26000.0
2010-04-21 12:25:00,28.59,28.62,28.59,28.61,88500.0,20.3689,20.3902,20.3689,20.3831,88500.0
2010-04-21 12:30:00,28.6,28.63,28.6,28.62,37600.0,20.376,20.3974,20.376,20.3902,37600.0
2010-04-21 12:35:00,28.63,28.65,28.63,28.64,42700.0,20.3974,20.4116,20.3974,20.4045,42700.0
2010-04-21 12:40:00,28.64,28.66,28.63,28.65,53300.0,20.4045,20.4187,20.3974,20.4116,53300.0
2010-04-21 12:45:00,28.65,28.65,28.6,28.61,67200.0,20.4116,20.4116,20.376,20.3831,67200.0
2010-04-21 12:50:00,28.61,28.64,28.61,28.63,12500.0,20.3831,20.4045,20.3831,20.3974,12500.0
2010-04-21 12:55:00,28.64,28.68,28.64,28.65,34900.0,20.4045,20.433,20.4045,20.4116,34900.0
2010-04-21 13:00:00,28.64,28.64,28.6,28.62,19500.0,20.4045,20.4045,20.376,20.3902,19500.0
2010-04-21 13:05:00,28.63,28.64,28.6,28.61,25900.0,20.3974,20.4045,20.376,20.3831,25900.0
2010-04-21 13:10:00,28.6,28.6,28.57,28.58,26900.0,20.376,20.376,20.3546,20.3617,26900.0
2010-04-21 13:15:00,28.58,28.59,28.56,28.57,19500.0,20.3617,20.3689,20.3475,20.3546,19500.0
2010-04-21 13:20:00,28.57,28.6,28.56,28.57,41100.0,20.3546,20.376,20.3475,20.3546,41100.0
2010-04-21 13:25:00,28.56,28.58,28.56,28.58,17500.0,20.3475,20.3617,20.3475,20.3617,17500.0
2010-04-21 13:30:00,28.58,28.59,28.57,28.59,19300.0,20.3617,20.3689,20.3546,20.3689,19300.0
2010-04-21 13:35:00,28.59,28.6,28.57,28.59,28600.0,20.3689,20.376,20.3546,20.3689,28600.0
2010-04-21 13:40:00,28.59,28.59,28.56,28.56,17100.0,20.3689,20.3689,20.3475,20.3475,17100.0
2010-04-21 13:45:00,28.57,28.61,28.57,28.58,16800.0,20.3546,20.3831,20.3546,20.3617,16800.0
2010-04-21 13:50:00,28.58,28.6,28.58,28.6,31200.0,20.3617,20.376,20.3617,20.376,31200.0
2010-04-21 13:55:00,28.6,28.63,28.59,28.62,28800.0,20.376,20.3974,20.3689,20.3902,28800.0
2010-04-21 14:00:00,28.62,28.62,28.59,28.59,19800.0,20.3902,20.3902,20.3689,20.3689,19800.0
2010-04-21 14:05:00,28.59,28.6,28.55,28.55,34200.0,20.3689,20.376,20.3404,20.3404,34200.0
2010-04-21 14:10:00,28.55,28.55,28.48,28.49,25300.0,20.3404,20.3404,20.2905,20.2976,25300.0
2010-04-21 14:15:00,28.5,28.5,28.35,28.36,89400.0,20.3047,20.3047,20.1979,20.205,89400.0
2010-04-21 14:20:00,28.35,28.39,28.33,28.34,57500.0,20.1979,20.2264,20.1836,20.1908,57500.0
2010-04-21 14:25:00,28.35,28.46,28.32,28.46,388300.0,20.1979,20.2762,20.1765,20.2762,388300.0
2010-04-21 14:30:00,28.46,28.52,28.43,28.51,100700.0,20.2762,20.319,20.2549,20.3119,100700.0
2010-04-21 14:35:00,28.5,28.5,28.4,28.47,127200.0,20.3047,20.3047,20.2335,20.2834,127200.0
2010-04-21 14:40:00,28.48,28.51,28.48,28.5,57700.0,20.2905,20.3119,20.2905,20.3047,57700.0
2010-04-21 14:45:00,28.49,28.55,28.47,28.54,77900.0,20.2976,20.3404,20.2834,20.3332,77900.0
2010-04-21 14:50:00,28.54,28.61,28.53,28.6,80400.0,20.3332,20.3831,20.3261,20.376,80400.0
2010-04-21 14:55:00,28.6,28.66,28.6,28.65,70600.0,20.376,20.4187,20.376,20.4116,70600.0
2010-04-21 15:00:00,28.65,28.67,28.62,28.63,160300.0,20.4116,20.4259,20.3902,20.3974,160300.0
2010-04-21 15:05:00,28.63,28.68,28.61,28.64,138500.0,20.3974,20.433,20.3831,20.4045,138500.0
2010-04-21 15:10:00,28.64,28.64,28.57,28.6,80200.0,20.4045,20.4045,20.3546,20.376,80200.0
2010-04-21 15:15:00,28.61,28.67,28.61,28.65,139900.0,20.3831,20.4259,20.3831,20.4116,139900.0
2010-04-21 15:20:00,28.66,28.67,28.61,28.63,130600.0,20.4187,20.4259,20.3831,20.3974,130600.0
2010-04-21 15:25:00,28.62,28.69,28.62,28.65,58100.0,20.3902,20.4401,20.3902,20.4116,58100.0
2010-04-21 15:30:00,28.65,28.72,28.65,28.7,91200.0,20.4116,20.4615,20.4116,20.4472,91200.0
2010-04-21 15:35:00,28.71,28.72,28.69,28.7,145600.0,20.4544,20.4615,20.4401,20.4472,145600.0
2010-04-21 15:40:00,28.69,28.75,28.69,28.75,131500.0,20.4401,20.4829,20.4401,20.4829,131500.0
2010-04-21 15:45:00,28.75,28.82,28.75,28.8,303100.0,20.4829,20.5327,20.4829,20.5185,303100.0
2010-04-21 15:50:00,28.79,28.82,28.79,28.82,122100.0,20.5114,20.5327,20.5114,20.5327,122100.0
2010-04-21 15:55:00,28.81,28.83,28.74,28.8,283400.0,20.5256,20.5399,20.4757,20.5185,283400.0
2010-04-22 09:30:00,28.57,28.62,28.45,28.55,321800.0,20.3546,20.3902,20.2691,20.3404,321800.0
2010-04-22 09:35:00,28.54,28.65,28.52,28.65,168700.0,20.3332,20.4116,20.319,20.4116,168700.0
2010-04-22 09:40:00,28.64,28.64,28.57,28.62,179500.0,20.4045,20.4045,20.3546,20.3902,179500.0
2010-04-22 09:45:00,28.62,28.73,28.6,28.72,142700.0,20.3902,20.4686,20.376,20.4615,142700.0
2010-04-22 09:50:00,28.72,28.8,28.72,28.8,168300.0,20.4615,20.5185,20.4615,20.5185,168300.0
2010-04-22 09:55:00,28.81,28.81,28.75,28.77,146800.0,20.5256,20.5256,20.4829,20.4971,146800.0
2010-04-22 10:00:00,28.77,28.77,28.67,28.75,236300.0,20.4971,20.4971,20.4259,20.4829,236300.0
2010-04-22 10:05:00,28.75,28.86,28.75,28.82,79500.0,20.4829,20.5612,20.4829,20.5327,79500.0
2010-04-22 10:10:00,28.81,28.89,28.8,28.89,256400.0,20.5256,20.5826,20.5185,20.5826,256400.0
2010-04-22 10:15:00,28.89,29.0,28.89,28.97,240300.0,20.5826,20.661,20.5826,20.6396,240300.0
2010-04-22 10:20:00,28.98,29.03,28.95,29.03,122200.0,20.6467,20.6823,20.6253,20.6823,122200.0
2010-04-22 10:25:00,29.04,29.16,29.04,29.13,187000.0,20.6895,20.775,20.6895,20.7536,187000.0
2010-04-22 10:30:00,29.13,29.14,28.95,29.1,253000.0,20.7536,20.7607,20.6253,20.7322,253000.0
2010-04-22 10:35:00,29.11,29.11,29.0,29.0,197800.0,20.7393,20.7393,20.661,20.661,197800.0
2010-04-22 10:40:00,28.99,28.99,28.91,28.98,146900.0,20.6538,20.6538,20.5968,20.6467,146900.0
2010-04-22 10:45:00,28.98,29.01,28.97,28.97,89400.0,20.6467,20.6681,20.6396,20.6396,89400.0
2010-04-22 10:50:00,28.98,28.99,28.89,28.91,136700.0,20.6467,20.6538,20.5826,20.5968,136700.0
2010-04-22 10:55:00,28.91,28.95,28.91,28.92,102200.0,20.5968,20.6253,20.5968,20.604,102200.0
2010-04-22 11:00:00,28.92,28.97,28.91,28.95,94400.0,20.604,20.6396,20.5968,20.6253,94400.0
2010-04-22 11:05:00,28.96,28.97,28.93,28.97,104100.0,20.6325,20.6396,20.6111,20.6396,104100.0
2010-04-22 11:10:00,28.97,28.98,28.94,28.95,82400.0,20.6396,20.6467,20.6182,20.6253,82400.0
2010-04-22 11:15:00,28.95,28.95,28.91,28.92,82100.0,20.6253,20.6253,20.5968,20.604,82100.0
2010-04-22 11:20:00,28.92,28.92,28.89,28.9,86600.0,20.604,20.604,20.5826,20.5897,86600.0
2010-04-22 11:25:00,28.9,28.94,28.89,28.94,101300.0,20.5897,20.6182,20.5826,20.6182,101300.0
2010-04-22 11:30:00,28.94,28.94,28.85,28.89,51600.0,20.6182,20.6182,20.5541,20.5826,51600.0
2010-04-22 11:35:00,28.9,28.92,28.87,28.92,45200.0,20.5897,20.604,20.5683,20.604,45200.0
2010-04-22 11:40:00,28.92,28.93,28.89,28.9,44800.0,20.604,20.6111,20.5826,20.5897,44800.0
2010-04-22 11:45:00,28.91,28.94,28.9,28.92,166100.0,20.5968,20.6182,20.5897,20.604,166100.0
2010-04-22 11:50:00,28.93,28.98,28.93,28.98,76800.0,20.6111,20.6467,20.6111,20.6467,76800.0
2010-04-22 11:55:00,28.98,29.03,28.97,29.03,72300.0,20.6467,20.6823,20.6396,20.6823,72300.0
2010-04-22 12:00:00,29.03,29.04,29.0,29.01,156900.0,20.6823,20.6895,20.661,20.6681,156900.0
2010-04-22 12:05:00,29.01,29.16,29.0,29.16,194000.0,20.6681,20.775,20.661,20.775,194000.0
2010-04-22 12:10:00,29.16,29.18,29.15,29.17,199100.0,20.775,20.7892,20.7678,20.7821,199100.0
2010-04-22 12:15:00,29.17,29.18,29.14,29.17,98000.0,20.7821,20.7892,20.7607,20.7821,98000.0
2010-04-22 12:20:00,29.17,29.23,29.15,29.23,78500.0,20.7821,20.8248,20.7678,20.8248,78500.0
2010-04-22 12:25:00,29.23,29.24,29.2,29.21,63800.0,20.8248,20.832,20.8035,20.8106,63800.0
2010-04-22 12:30:00,29.22,29.27,29.21,29.27,58200.0,20.8177,20.8533,20.8106,20.8533,58200.0
2010-04-22 12:35:00,29.28,29.31,29.27,29.3,47600.0,20.8605,20.8818,20.8533,20.8747,47600.0
2010-04-22 12:40:00,29.3,29.36,29.3,29.35,137000.0,20.8747,20.9174,20.8747,20.9103,137000.0
2010-04-22 12:45:00,29.35,29.35,29.29,29.31,118200.0,20.9103,20.9103,20.8676,20.8818,118200.0
2010-04-22 12:50:00,29.31,29.31,29.27,29.3,151700.0,20.8818,20.8818,20.8533,20.8747,151700.0
2010-04-22 12:55:00,29.3,29.31,29.27,29.31,94900.0,20.8747,20.8818,20.8533,20.8818,94900.0
2010-04-22 13:00:00,29.31,29.36,29.3,29.33,77900.0,20.8818,20.9174,20.8747,20.8961,77900.0
2010-04-22 13:05:00,29.34,29.43,29.34,29.43,68000.0,20.9032,20.9673,20.9032,20.9673,68000.0
2010-04-22 13:10:00,29.43,29.45,29.42,29.45,146700.0,20.9673,20.9816,20.9602,20.9816,146700.0
2010-04-22 13:15:00,29.45,29.5,29.44,29.45,190400.0,20.9816,21.0172,20.9744,20.9816,190400.0
2010-04-22 13:20:00,29.46,29.5,29.46,29.5,57000.0,20.9887,21.0172,20.9887,21.0172,57000.0
2010-04-22 13:25:00,29.5,29.52,29.48,29.51,102800.0,21.0172,21.0314,21.0029,21.0243,102800.0
2010-04-22 13:30:00,29.51,29.52,29.49,29.5,39700.0,21.0243,21.0314,21.0101,21.0172,39700.0
2010-04-22 13:35:00,29.5,29.5,29.47,29.48,39800.0,21.0172,21.0172,20.9958,21.0029,39800.0
2010-04-22 13:40:00,29.48,29.49,29.46,29.48,56100.0,21.0029,21.0101,20.9887,21.0029,56100.0
2010-04-22 13:45:00,29.48,29.54,29.47,29.53,167100.0,21.0029,21.0457,20.9958,21.0386,167100.0
2010-04-22 13:50:00,29.53,29.54,29.5,29.53,65600.0,21.0386,21.0457,21.0172,21.0386,65600.0
2010-04-22 13:55:00,29.53,29.58,29.52,29.57,227500.0,21.0386,21.0742,21.0314,21.0671,227500.0
2010-04-22 14:00:00,29.57,29.58,29.5,29.5,85400.0,21.0671,21.0742,21.0172,21.0172,85400.0
2010-04-22 14:05:00,29.51,29.52,29.49,29.5,150800.0,21.0243,21.0314,21.0101,21.0172,150800.0
2010-04-22 14:10:00,29.5,29.55,29.5,29.54,242700.0,21.0172,21.0528,21.0172,21.0457,242700.0
2010-04-22 14:15:00,29.54,29.57,29.52,29.57,225900.0,21.0457,21.0671,21.0314,21.0671,225900.0
2010-04-22 14:20:00,29.56,29.59,29.56,29.58,69400.0,21.0599,21.0813,21.0599,21.0742,69400.0
2010-04-22 14:25:00,29.59,29.64,29.58,29.63,83600.0,21.0813,21.1169,21.0742,21.1098,83600.0
2010-04-22 14:30:00,29.62,29.63,29.57,29.58,99700.0,21.1027,21.1098,21.0671,21.0742,99700.0
2010-04-22 14:35:00,29.58,29.58,29.54,29.56,177800.0,21.0742,21.0742,21.0457,21.0599,177800.0
2010-04-22 14:40:00,29.55,29.56,29.54,29.54,59300.0,21.0528,21.0599,21.0457,21.0457,59300.0
2010-04-22 14:45:00,29.55,29.58,29.54,29.56,90900.0,21.0528,21.0742,21.0457,21.0599,90900.0
2010-04-22 14:50:00,29.56,29.57,29.54,29.56,67100.0,21.0599,21.0671,21.0457,21.0599,67100.0
2010-04-22 14:55:00,29.56,29.57,29.53,29.55,278000.0,21.0599,21.0671,21.0386,21.0528,278000.0
2010-04-22 15:00:00,29.55,29.56,29.54,29.56,195600.0,21.0528,21.0599,21.0457,21.0599,195600.0
2010-04-22 15:05:00,29.56,29.57,29.51,29.52,120500.0,21.0599,21.0671,21.0243,21.0314,120500.0
2010-04-22 15:10:00,29.52,29.56,29.51,29.55,180600.0,21.0314,21.0599,21.0243,21.0528,180600.0
2010-04-22 15:15:00,29.56,29.59,29.56,29.58,161200.0,21.0599,21.0813,21.0599,21.0742,161200.0
2010-04-22 15:20:00,29.58,29.62,29.58,29.62,293800.0,21.0742,21.1027,21.0742,21.1027,293800.0
2010-04-22 15:25:00,29.62,29.65,29.61,29.64,125800.0,21.1027,21.1241,21.0956,21.1169,125800.0
2010-04-22 15:30:00,29.64,29.66,29.62,29.63,122800.0,21.1169,21.1312,21.1027,21.1098,122800.0
2010-04-22 15:35:00,29.63,29.64,29.61,29.63,221700.0,21.1098,21.1169,21.0956,21.1098,221700.0
2010-04-22 15:40:00,29.63,29.65,29.61,29.65,499500.0,21.1098,21.1241,21.0956,21.1241,499500.0
2010-04-22 15:45:00,29.65,29.66,29.61,29.63,332400.0,21.1241,21.1312,21.0956,21.1098,332400.0
2010-04-22 15:50:00,29.62,29.63,29.59,29.59,545400.0,21.1027,21.1098,21.0813,21.0813,545400.0
2010-04-22 15:55:00,29.59,29.6,29.56,29.57,417500.0,21.0813,21.0884,21.0599,21.0671,417500.0
2010-04-23 09:30:00,29.58,29.59,29.34,29.35,83500.0,21.0742,21.0813,20.9032,20.9103,83500.0
2010-04-23 09:35:00,29.36,29.44,29.35,29.4,38800.0,20.9174,20.9744,20.9103,20.9459,38800.0
2010-04-23 09:40:00,29.4,29.42,29.31,29.31,76900.0,20.9459,20.9602,20.8818,20.8818,76900.0
2010-04-23 09:45:00,29.3,29.39,29.28,29.39,73300.0,20.8747,20.9388,20.8605,20.9388,73300.0
2010-04-23 09:50:00,29.39,29.47,29.36,29.47,28400.0,20.9388,20.9958,20.9174,20.9958,28400.0
2010-04-23 09:55:00,29.47,29.55,29.46,29.52,55800.0,20.9958,21.0528,20.9887,21.0314,55800.0
2010-04-23 10:00:00,29.52,29.64,29.52,29.58,94400.0,21.0314,21.1169,21.0314,21.0742,94400.0
2010-04-23 10:05:00,29.59,29.62,29.58,29.62,25500.0,21.0813,21.1027,21.0742,21.1027,25500.0
2010-04-23 10:10:00,29.61,29.67,29.61,29.67,72500.0,21.0956,21.1383,21.0956,21.1383,72500.0
2010-04-23 10:15:00,29.67,29.67,29.54,29.54,77500.0,21.1383,21.1383,21.0457,21.0457,77500.0
2010-04-23 10:20:00,29.53,29.63,29.5,29.61,553900.0,21.0386,21.1098,21.0172,21.0956,553900.0
2010-04-23 10:25:00,29.6,29.61,29.51,29.51,42600.0,21.0884,21.0956,21.0243,21.0243,42600.0
2010-04-23 10:30:00,29.51,29.53,29.41,29.42,143900.0,21.0243,21.0386,20.9531,20.9602,143900.0
2010-04-23 10:35:00,29.42,29.46,29.4,29.44,34900.0,20.9602,20.9887,20.9459,20.9744,34900.0
2010-04-23 10:40:00,29.45,29.5,29.45,29.48,90200.0,20.9816,21.0172,20.9816,21.0029,90200.0
2010-04-23 10:45:00,29.49,29.49,29.39,29.4,141700.0,21.0101,21.0101,20.9388,20.9459,141700.0
2010-04-23 10:50:00,29.4,29.46,29.4,29.44,28600.0,20.9459,20.9887,20.9459,20.9744,28600.0
2010-04-23 10:55:00,29.43,29.43,29.32,29.33,80800.0,20.9673,20.9673,20.889,20.8961,80800.0
2010-04-23 11:00:00,29.33,29.35,29.29,29.31,28600.0,20.8961,20.9103,20.8676,20.8818,28600.0
2010-04-23 11:05:00,29.3,29.37,29.3,29.37,54900.0,20.8747,20.9246,20.8747,20.9246,54900.0
2010-04-23 11:10:00,29.38,29.45,29.38,29.45,20000.0,20.9317,20.9816,20.9317,20.9816,20000.0
2010-04-23 11:15:00,29.45,29.5,29.45,29.5,15900.0,20.9816,21.0172,20.9816,21.0172,15900.0
2010-04-23 11:20:00,29.5,29.51,29.48,29.49,13900.0,21.0172,21.0243,21.0029,21.0101,13900.0
2010-04-23 11:25:00,29.48,29.48,29.42,29.44,31000.0,21.0029,21.0029,20.9602,20.9744,31000.0
2010-04-23 11:30:00,29.44,29.44,29.39,29.42,33300.0,20.9744,20.9744,20.9388,20.9602,33300.0
2010-04-23 11:35:00,29.43,29.48,29.42,29.48,75000.0,20.9673,21.0029,20.9602,21.0029,75000.0
2010-04-23 11:40:00,29.48,29.48,29.46,29.48,19300.0,21.0029,21.0029,20.9887,21.0029,19300.0
2010-04-23 11:45:00,29.47,29.5,29.47,29.48,11500.0,20.9958,21.0172,20.9958,21.0029,11500.0
2010-04-23 11:50:00,29.47,29.49,29.46,29.46,14900.0,20.9958,21.0101,20.9887,20.9887,14900.0
2010-04-23 11:55:00,29.46,29.52,29.46,29.52,10700.0,20.9887,21.0314,20.9887,21.0314,10700.0
2010-04-23 12:00:00,29.52,29.58,29.52,29.55,40300.0,21.0314,21.0742,21.0314,21.0528,40300.0
2010-04-23 12:05:00,29.54,29.56,29.53,29.55,13100.0,21.0457,21.0599,21.0386,21.0528,13100.0
2010-04-23 12:10:00,29.55,29.59,29.54,29.59,13800.0,21.0528,21.0813,21.0457,21.0813,13800.0
2010-04-23 12:15:00,29.6,29.65,29.59,29.64,18000.0,21.0884,21.1241,21.0813,21.1169,18000.0
2010-04-23 12:20:00,29.64,29.68,29.63,29.68,28500.0,21.1169,21.1454,21.1098,21.1454,28500.0
2010-04-23 12:25:00,29.68,29.69,29.67,29.67,18100.0,21.1454,21.1526,21.1383,21.1383,18100.0
2010-04-23 12:30:00,29.67,29.68,29.66,29.68,35300.0,21.1383,21.1454,21.1312,21.1454,35300.0
2010-04-23 12:35:00,29.68,29.68,29.64,29.64,7800.0,21.1454,21.1454,21.1169,21.1169,7800.0
2010-04-23 12:40:00,29.65,29.67,29.64,29.67,50600.0,21.1241,21.1383,21.1169,21.1383,50600.0
2010-04-23 12:45:00,29.68,29.69,29.67,29.67,12700.0,21.1454,21.1526,21.1383,21.1383,12700.0
2010-04-23 12:50:00,29.66,29.67,29.66,29.66,10000.0,21.1312,21.1383,21.1312,21.1312,10000.0
2010-04-23 12:55:00,29.66,29.72,29.66,29.72,83900.0,21.1312,21.1739,21.1312,21.1739,83900.0
2010-04-23 13:00:00,29.72,29.74,29.7,29.72,15500.0,21.1739,21.1882,21.1597,21.1739,15500.0
2010-04-23 13:05:00,29.72,29.73,29.71,29.71,3000.0,21.1739,21.1811,21.1668,21.1668,3000.0
2010-04-23 13:10:00,29.72,29.73,29.7,29.72,10000.0,21.1739,21.1811,21.1597,21.1739,10000.0
2010-04-23 13:15:00,29.71,29.71,29.66,29.67,14800.0,21.1668,21.1668,21.1312,21.1383,14800.0
2010-04-23 13:20:00,29.67,29.68,29.66,29.67,10300.0,21.1383,21.1454,21.1312,21.1383,10300.0
2010-04-23 13:25:00,29.67,29.7,29.67,29.68,3700.0,21.1383,21.1597,21.1383,21.1454,3700.0
2010-04-23 13:30:00,29.69,29.71,29.69,29.7,2300.0,21.1526,21.1668,21.1526,21.1597,2300.0
2010-04-23 13:35:00,29.71,29.71,29.69,29.71,16200.0,21.1668,21.1668,21.1526,21.1668,16200.0
2010-04-23 13:40:00,29.71,29.71,29.69,29.7,22900.0,21.1668,21.1668,21.1526,21.1597,22900.0
2010-04-23 13:45:00,29.7,29.71,29.7,29.71,20300.0,21.1597,21.1668,21.1597,21.1668,20300.0
2010-04-23 13:50:00,29.71,29.71,29.69,29.69,9900.0,21.1668,21.1668,21.1526,21.1526,9900.0
2010-04-23 13:55:00,29.7,29.72,29.69,29.7,23000.0,21.1597,21.1739,21.1526,21.1597,23000.0
2010-04-23 14:00:00,29.7,29.7,29.67,29.68,32900.0,21.1597,21.1597,21.1383,21.1454,32900.0
2010-04-23 14:05:00,29.67,29.68,29.65,29.67,27600.0,21.1383,21.1454,21.1241,21.1383,27600.0
2010-04-23 14:10:00,29.67,29.68,29.66,29.67,18400.0,21.1383,21.1454,21.1312,21.1383,18400.0
2010-04-23 14:15:00,29.67,29.69,29.67,29.68,27100.0,21.1383,21.1526,21.1383,21.1454,27100.0
2010-04-23 14:20:00,29.68,29.68,29.67,29.67,7900.0,21.1454,21.1454,21.1383,21.1383,7900.0
2010-04-23 14:25:00,29.66,29.67,29.66,29.66,3900.0,21.1312,21.1383,21.1312,21.1312,3900.0
2010-04-23 14:30:00,29.66,29.66,29.63,29.64,13800.0,21.1312,21.1312,21.1098,21.1169,13800.0
2010-04-23 14:35:00,29.65,29.67,29.63,29.65,37900.0,21.1241,21.1383,21.1098,21.1241,37900.0
2010-04-23 14:40:00,29.64,29.65,29.63,29.64,9400.0,21.1169,21.1241,21.1098,21.1169,9400.0
2010-04-23 14:45:00,29.65,29.66,29.64,29.64,60500.0,21.1241,21.1312,21.1169,21.1169,60500.0
2010-04-23 14:50:00,29.65,29.68,29.64,29.67,133800.0,21.1241,21.1454,21.1169,21.1383,133800.0
2010-04-23 14:55:00,29.67,29.67,29.65,29.66,76600.0,21.1383,21.1383,21.1241,21.1312,76600.0
2010-04-23 15:00:00,29.66,29.67,29.65,29.65,20100.0,21.1312,21.1383,21.1241,21.1241,20100.0
2010-04-23 15:05:00,29.65,29.66,29.6,29.61,8400.0,21.1241,21.1312,21.0884,21.0956,8400.0
2010-04-23 15:10:00,29.61,29.63,29.6,29.63,24200.0,21.0956,21.1098,21.0884,21.1098,24200.0
2010-04-23 15:15:00,29.64,29.64,29.61,29.64,36800.0,21.1169,21.1169,21.0956,21.1169,36800.0
2010-04-23 15:20:00,29.64,29.64,29.61,29.63,113400.0,21.1169,21.1169,21.0956,21.1098,113400.0
2010-04-23 15:25:00,29.62,29.63,29.61,29.62,45300.0,21.1027,21.1098,21.0956,21.1027,45300.0
2010-04-23 15:30:00,29.62,29.65,29.61,29.64,72800.0,21.1027,21.1241,21.0956,21.1169,72800.0
2010-04-23 15:35:00,29.64,29.65,29.63,29.65,108500.0,21.1169,21.1241,21.1098,21.1241,108500.0
2010-04-23 15:40:00,29.65,29.65,29.6,29.62,137400.0,21.1241,21.1241,21.0884,21.1027,137400.0
2010-04-23 15:45:00,29.62,29.68,29.62,29.65,168000.0,21.1027,21.1454,21.1027,21.1241,168000.0
2010-04-23 15:50:00,29.65,29.69,29.65,29.69,70000.0,21.1241,21.1526,21.1241,21.1526,70000.0
2010-04-23 15:55:00,29.69,29.71,29.66,29.7,135400.0,21.1526,21.1668,21.1312,21.1597,135400.0
2010-04-26 09:30:00,29.78,29.79,29.46,29.77,166100.0,21.2167,21.2238,20.9887,21.2096,166100.0
2010-04-26 09:35:00,29.76,29.77,29.54,29.6,180700.0,21.2024,21.2096,21.0457,21.0884,180700.0
2010-04-26 09:40:00,29.62,29.62,29.53,29.53,85500.0,21.1027,21.1027,21.0386,21.0386,85500.0
2010-04-26 09:45:00,29.54,29.54,29.4,29.44,148100.0,21.0457,21.0457,20.9459,20.9744,148100.0
2010-04-26 09:50:00,29.44,29.55,29.44,29.55,62100.0,20.9744,21.0528,20.9744,21.0528,62100.0
2010-04-26 09:55:00,29.55,29.55,29.46,29.48,57600.0,21.0528,21.0528,20.9887,21.0029,57600.0
2010-04-26 10:00:00,29.47,29.54,29.46,29.53,44600.0,20.9958,21.0457,20.9887,21.0386,44600.0
2010-04-26 10:05:00,29.54,29.6,29.52,29.58,51700.0,21.0457,21.0884,21.0314,21.0742,51700.0
2010-04-26 10:10:00,29.59,29.61,29.53,29.54,65600.0,21.0813,21.0956,21.0386,21.0457,65600.0
2010-04-26 10:15:00,29.54,29.55,29.46,29.47,40300.0,21.0457,21.0528,20.9887,20.9958,40300.0
2010-04-26 10:20:00,29.48,29.56,29.47,29.54,40100.0,21.0029,21.0599,20.9958,21.0457,40100.0
2010-04-26 10:25:00,29.54,29.57,29.51,29.51,32500.0,21.0457,21.0671,21.0243,21.0243,32500.0
2010-04-26 10:30:00,29.51,29.55,29.48,29.52,66200.0,21.0243,21.0528,21.0029,21.0314,66200.0
2010-04-26 10:35:00,29.51,29.52,29.48,29.49,33700.0,21.0243,21.0314,21.0029,21.0101,33700.0
2010-04-26 10:40:00,29.5,29.57,29.5,29.56,24300.0,21.0172,21.0671,21.0172,21.0599,24300.0
2010-04-26 10:45:00,29.55,29.56,29.49,29.5,61900.0,21.0528,21.0599,21.0101,21.0172,61900.0
2010-04-26 10:50:00,29.5,29.56,29.49,29.56,58200.0,21.0172,21.0599,21.0101,21.0599,58200.0
2010-04-26 10:55:00,29.56,29.57,29.46,29.48,91600.0,21.0599,21.0671,20.9887,21.0029,91600.0
2010-04-26 11:00:00,29.48,29.49,29.46,29.47,79600.0,21.0029,21.0101,20.9887,20.9958,79600.0
2010-04-26 11:05:00,29.46,29.47,29.44,29.47,62300.0,20.9887,20.9958,20.9744,20.9958,62300.0
2010-04-26 11:10:00,29.47,29.48,29.45,29.47,34300.0,20.9958,21.0029,20.9816,20.9958,34300.0
2010-04-26 11:15:00,29.46,29.47,29.44,29.45,72500.0,20.9887,20.9958,20.9744,20.9816,72500.0
2010-04-26 11:20:00,29.44,29.45,29.41,29.41,47100.0,20.9744,20.9816,20.9531,20.9531,47100.0
2010-04-26 11:25:00,29.41,29.42,29.39,29.4,47700.0,20.9531,20.9602,20.9388,20.9459,47700.0
2010-04-26 11:30:00,29.4,29.42,29.35,29.35,31600.0,20.9459,20.9602,20.9103,20.9103,31600.0
2010-04-26 11:35:00,29.34,29.37,29.33,29.37,18100.0,20.9032,20.9246,20.8961,20.9246,18100.0
2010-04-26 11:40:00,29.37,29.37,29.34,29.35,9900.0,20.9246,20.9246,20.9032,20.9103,9900.0
2010-04-26 11:45:00,29.34,29.34,29.32,29.32,10700.0,20.9032,20.9032,20.889,20.889,10700.0
2010-04-26 11:50:00,29.32,29.32,29.24,29.24,81000.0,20.889,20.889,20.832,20.832,81000.0
2010-04-26 11:55:00,29.25,29.25,29.22,29.22,225000.0,20.8391,20.8391,20.8177,20.8177,225000.0
2010-04-26 12:00:00,29.23,29.24,29.2,29.22,36300.0,20.8248,20.832,20.8035,20.8177,36300.0
2010-04-26 12:05:00,29.23,29.23,29.19,29.21,27600.0,20.8248,20.8248,20.7963,20.8106,27600.0
2010-04-26 12:10:00,29.21,29.25,29.21,29.25,18300.0,20.8106,20.8391,20.8106,20.8391,18300.0
2010-04-26 12:15:00,29.25,29.25,29.19,29.21,36700.0,20.8391,20.8391,20.7963,20.8106,36700.0
2010-04-26 12:20:00,29.2,29.2,29.11,29.11,69800.0,20.8035,20.8035,20.7393,20.7393,69800.0
2010-04-26 12:25:00,29.11,29.11,29.09,29.1,13400.0,20.7393,20.7393,20.7251,20.7322,13400.0
2010-04-26 12:30:00,29.09,29.11,29.09,29.1,35400.0,20.7251,20.7393,20.7251,20.7322,35400.0
2010-04-26 12:35:00,29.1,29.14,29.09,29.14,21900.0,20.7322,20.7607,20.7251,20.7607,21900.0
2010-04-26 12:40:00,29.13,29.15,29.12,29.14,2900.0,20.7536,20.7678,20.7465,20.7607,2900.0
2010-04-26 12:45:00,29.13,29.17,29.13,29.17,14900.0,20.7536,20.7821,20.7536,20.7821,14900.0
2010-04-26 12:50:00,29.17,29.17,29.14,29.14,18400.0,20.7821,20.7821,20.7607,20.7607,18400.0
2010-04-26 12:55:00,29.14,29.19,29.13,29.19,39200.0,20.7607,20.7963,20.7536,20.7963,39200.0
2010-04-26 13:00:00,29.19,29.19,29.17,29.18,20200.0,20.7963,20.7963,20.7821,20.7892,20200.0
2010-04-26 13:05:00,29.17,29.17,29.16,29.16,4800.0,20.7821,20.7821,20.775,20.775,4800.0
2010-04-26 13:10:00,29.16,29.18,29.15,29.16,14200.0,20.775,20.7892,20.7678,20.775,14200.0
2010-04-26 13:15:00,29.17,29.22,29.16,29.22,15600.0,20.7821,20.8177,20.775,20.8177,15600.0
2010-04-26 13:20:00,29.22,29.23,29.2,29.21,7800.0,20.8177,20.8248,20.8035,20.8106,7800.0
2010-04-26 13:25:00,29.2,29.2,29.18,29.18,5300.0,20.8035,20.8035,20.7892,20.7892,5300.0
2010-04-26 13:30:00,29.19,29.2,29.1,29.11,48000.0,20.7963,20.8035,20.7322,20.7393,48000.0
2010-04-26 13:35:00,29.11,29.11,29.08,29.11,21100.0,20.7393,20.7393,20.718,20.7393,21100.0
2010-04-26 13:40:00,29.1,29.11,29.05,29.11,64300.0,20.7322,20.7393,20.6966,20.7393,64300.0
2010-04-26 13:45:00,29.11,29.12,29.09,29.1,45800.0,20.7393,20.7465,20.7251,20.7322,45800.0
2010-04-26 13:50:00,29.09,29.09,29.05,29.05,19500.0,20.7251,20.7251,20.6966,20.6966,19500.0
2010-04-26 13:55:00,29.04,29.05,29.0,29.01,14700.0,20.6895,20.6966,20.661,20.6681,14700.0
2010-04-26 14:00:00,29.01,29.01,28.96,28.96,107600.0,20.6681,20.6681,20.6325,20.6325,107600.0
2010-04-26 14:05:00,28.96,28.97,28.96,28.97,30400.0,20.6325,20.6396,20.6325,20.6396,30400.0
2010-04-26 14:10:00,28.97,29.0,28.96,29.0,75400.0,20.6396,20.661,20.6325,20.661,75400.0
2010-04-26 14:15:00,28.99,29.04,28.99,29.04,22100.0,20.6538,20.6895,20.6538,20.6895,22100.0
2010-04-26 14:20:00,29.04,29.04,29.0,29.01,85700.0,20.6895,20.6895,20.661,20.6681,85700.0
2010-04-26 14:25:00,29.01,29.02,28.99,29.01,32800.0,20.6681,20.6752,20.6538,20.6681,32800.0
2010-04-26 14:30:00,29.0,29.01,28.99,29.0,9300.0,20.661,20.6681,20.6538,20.661,9300.0
2010-04-26 14:35:00,29.0,29.0,28.96,28.96,7500.0,20.661,20.661,20.6325,20.6325,7500.0
2010-04-26 14:40:00,28.96,28.98,28.96,28.96,15900.0,20.6325,20.6467,20.6325,20.6325,15900.0
2010-04-26 14:45:00,28.97,29.0,28.95,28.99,26300.0,20.6396,20.661,20.6253,20.6538,26300.0
2010-04-26 14:50:00,28.99,29.0,28.95,28.95,154500.0,20.6538,20.661,20.6253,20.6253,154500.0
2010-04-26 14:55:00,28.94,28.95,28.86,28.86,107300.0,20.6182,20.6253,20.5612,20.5612,107300.0
2010-04-26 15:00:00,28.85,28.89,28.85,28.88,91300.0,20.5541,20.5826,20.5541,20.5755,91300.0
2010-04-26 15:05:00,28.88,28.9,28.85,28.86,67400.0,20.5755,20.5897,20.5541,20.5612,67400.0
2010-04-26 15:10:00,28.85,28.85,28.76,28.76,48400.0,20.5541,20.5541,20.49,20.49,48400.0
2010-04-26 15:15:00,28.76,28.76,28.7,28.7,106700.0,20.49,20.49,20.4472,20.4472,106700.0
2010-04-26 15:20:00,28.7,28.71,28.67,28.69,102400.0,20.4472,20.4544,20.4259,20.4401,102400.0
2010-04-26 15:25:00,28.7,28.7,28.64,28.64,83400.0,20.4472,20.4472,20.4045,20.4045,83400.0
2010-04-26 15:30:00,28.64,28.69,28.64,28.65,234900.0,20.4045,20.4401,20.4045,20.4116,234900.0
2010-04-26 15:35:00,28.65,28.7,28.63,28.63,217800.0,20.4116,20.4472,20.3974,20.3974,217800.0
2010-04-26 15:40:00,28.64,28.65,28.62,28.65,58900.0,20.4045,20.4116,20.3902,20.4116,58900.0
2010-04-26 15:45:00,28.65,28.67,28.63,28.67,239400.0,20.4116,20.4259,20.3974,20.4259,239400.0
2010-04-26 15:50:00,28.67,28.7,28.67,28.69,145300.0,20.4259,20.4472,20.4259,20.4401,145300.0
2010-04-26 15:55:00,28.69,28.7,28.61,28.61,196400.0,20.4401,20.4472,20.3831,20.3831,196400.0
2010-04-27 09:30:00,28.47,28.62,28.39,28.61,108400.0,20.2834,20.3902,20.2264,20.3831,108400.0
2010-04-27 09:35:00,28.6,28.7,28.57,28.68,119400.0,20.376,20.4472,20.3546,20.433,119400.0
2010-04-27 09:40:00,28.68,28.86,28.68,28.83,115700.0,20.433,20.5612,20.433,20.5399,115700.0
2010-04-27 09:45:00,28.83,28.84,28.73,28.77,64300.0,20.5399,20.547,20.4686,20.4971,64300.0
2010-04-27 09:50:00,28.77,28.8,28.66,28.66,187300.0,20.4971,20.5185,20.4187,20.4187,187300.0
2010-04-27 09:55:00,28.65,28.68,28.61,28.66,91000.0,20.4116,20.433,20.3831,20.4187,91000.0
2010-04-27 10:00:00,28.65,28.77,28.62,28.65,128300.0,20.4116,20.4971,20.3902,20.4116,128300.0
2010-04-27 10:05:00,28.66,28.75,28.63,28.69,62700.0,20.4187,20.4829,20.3974,20.4401,62700.0
2010-04-27 10:10:00,28.69,28.72,28.67,28.7,186700.0,20.4401,20.4615,20.4259,20.4472,186700.0
2010-04-27 10:15:00,28.7,28.71,28.68,28.7,75600.0,20.4472,20.4544,20.433,20.4472,75600.0
2010-04-27 10:20:00,28.7,28.75,28.68,28.68,55800.0,20.4472,20.4829,20.433,20.433,55800.0
2010-04-27 10:25:00,28.68,28.75,28.67,28.75,60900.0,20.433,20.4829,20.4259,20.4829,60900.0
2010-04-27 10:30:00,28.76,28.81,28.75,28.79,74700.0,20.49,20.5256,20.4829,20.5114,74700.0
2010-04-27 10:35:00,28.79,28.79,28.74,28.75,101400.0,20.5114,20.5114,20.4757,20.4829,101400.0
2010-04-27 10:40:00,28.76,28.88,28.76,28.88,86400.0,20.49,20.5755,20.49,20.5755,86400.0
2010-04-27 10:45:00,28.88,28.89,28.86,28.88,70600.0,20.5755,20.5826,20.5612,20.5755,70600.0
2010-04-27 10:50:00,28.88,28.88,28.75,28.79,114900.0,20.5755,20.5755,20.4829,20.5114,114900.0
2010-04-27 10:55:00,28.79,28.84,28.75,28.83,109700.0,20.5114,20.547,20.4829,20.5399,109700.0
2010-04-27 11:00:00,28.83,28.86,28.79,28.83,71300.0,20.5399,20.5612,20.5114,20.5399,71300.0
2010-04-27 11:05:00,28.83,28.83,28.73,28.73,31400.0,20.5399,20.5399,20.4686,20.4686,31400.0
2010-04-27 11:10:00,28.73,28.73,28.57,28.59,105300.0,20.4686,20.4686,20.3546,20.3689,105300.0
2010-04-27 11:15:00,28.59,28.62,28.56,28.62,114100.0,20.3689,20.3902,20.3475,20.3902,114100.0
2010-04-27 11:20:00,28.62,28.64,28.48,28.48,116500.0,20.3902,20.4045,20.2905,20.2905,116500.0
2010-04-27 11:25:00,28.47,28.47,28.23,28.25,149900.0,20.2834,20.2834,20.1124,20.1266,149900.0
2010-04-27 11:30:00,28.24,28.24,28.06,28.2,318300.0,20.1195,20.1195,19.9913,20.091,318300.0
2010-04-27 11:35:00,28.2,28.21,28.08,28.1,103000.0,20.091,20.0981,20.0055,20.0198,103000.0
2010-04-27 11:40:00,28.1,28.25,28.1,28.17,104100.0,20.0198,20.1266,20.0198,20.0696,104100.0
2010-04-27 11:45:00,28.17,28.2,28.15,28.15,54400.0,20.0696,20.091,20.0554,20.0554,54400.0
2010-04-27 11:50:00,28.14,28.22,28.1,28.1,103000.0,20.0483,20.1053,20.0198,20.0198,103000.0
2010-04-27 11:55:00,28.09,28.18,28.09,28.13,119800.0,20.0126,20.0768,20.0126,20.0411,119800.0
2010-04-27 12:00:00,28.13,28.22,28.13,28.22,66100.0,20.0411,20.1053,20.0411,20.1053,66100.0
2010-04-27 12:05:00,28.22,28.24,28.18,28.18,48800.0,20.1053,20.1195,20.0768,20.0768,48800.0
2010-04-27 12:10:00,28.18,28.19,28.04,28.06,49100.0,20.0768,20.0839,19.977,19.9913,49100.0
2010-04-27 12:15:00,28.06,28.11,28.06,28.08,75400.0,19.9913,20.0269,19.9913,20.0055,75400.0
2010-04-27 12:20:00,28.09,28.22,28.09,28.19,39800.0,20.0126,20.1053,20.0126,20.0839,39800.0
2010-04-27 12:25:00,28.19,28.2,28.14,28.16,37800.0,20.0839,20.091,20.0483,20.0625,37800.0
2010-04-27 12:30:00,28.16,28.2,28.16,28.2,37000.0,20.0625,20.091,20.0625,20.091,37000.0
2010-04-27 12:35:00,28.2,28.26,28.19,28.26,30100.0,20.091,20.1338,20.0839,20.1338,30100.0
2010-04-27 12:40:00,28.27,28.35,28.26,28.35,37800.0,20.1409,20.1979,20.1338,20.1979,37800.0
2010-04-27 12:45:00,28.34,28.34,28.29,28.29,43300.0,20.1908,20.1908,20.1551,20.1551,43300.0
2010-04-27 12:50:00,28.29,28.31,28.27,28.27,90800.0,20.1551,20.1694,20.1409,20.1409,90800.0
2010-04-27 12:55:00,28.27,28.28,28.25,28.25,46300.0,20.1409,20.148,20.1266,20.1266,46300.0
2010-04-27 13:00:00,28.25,28.3,28.25,28.29,45200.0,20.1266,20.1623,20.1266,20.1551,45200.0
2010-04-27 13:05:00,28.3,28.35,28.29,28.33,80600.0,20.1623,20.1979,20.1551,20.1836,80600.0
2010-04-27 13:10:00,28.32,28.33,28.3,28.32,25100.0,20.1765,20.1836,20.1623,20.1765,25100.0
2010-04-27 13:15:00,28.32,28.4,28.31,28.39,40500.0,20.1765,20.2335,20.1694,20.2264,40500.0
2010-04-27 13:20:00,28.4,28.43,28.35,28.35,45200.0,20.2335,20.2549,20.1979,20.1979,45200.0
2010-04-27 13:25:00,28.35,28.45,28.34,28.44,46500.0,20.1979,20.2691,20.1908,20.262,46500.0
2010-04-27 13:30:00,28.45,28.46,28.42,28.42,29600.0,20.2691,20.2762,20.2477,20.2477,29600.0
2010-04-27 13:35:00,28.42,28.45,28.4,28.4,42400.0,20.2477,20.2691,20.2335,20.2335,42400.0
2010-04-27 13:40:00,28.4,28.4,28.33,28.36,56000.0,20.2335,20.2335,20.1836,20.205,56000.0
2010-04-27 13:45:00,28.37,28.4,28.35,28.4,24700.0,20.2121,20.2335,20.1979,20.2335,24700.0
2010-04-27 13:50:00,28.4,28.41,28.38,28.4,22600.0,20.2335,20.2406,20.2193,20.2335,22600.0
2010-04-27 13:55:00,28.41,28.48,28.38,28.41,87800.0,20.2406,20.2905,20.2193,20.2406,87800.0
2010-04-27 14:00:00,28.4,28.43,28.3,28.34,84300.0,20.2335,20.2549,20.1623,20.1908,84300.0
2010-04-27 14:05:00,28.34,28.39,28.32,28.37,88000.0,20.1908,20.2264,20.1765,20.2121,88000.0
2010-04-27 14:10:00,28.37,28.38,28.35,28.37,23500.0,20.2121,20.2193,20.1979,20.2121,23500.0
2010-04-27 14:15:00,28.37,28.39,28.36,28.38,27800.0,20.2121,20.2264,20.205,20.2193,27800.0
2010-04-27 14:20:00,28.38,28.38,28.31,28.32,45400.0,20.2193,20.2193,20.1694,20.1765,45400.0
2010-04-27 14:25:00,28.33,28.36,28.31,28.34,49700.0,20.1836,20.205,20.1694,20.1908,49700.0
2010-04-27 14:30:00,28.33,28.35,28.26,28.28,36600.0,20.1836,20.1979,20.1338,20.148,36600.0
2010-04-27 14:35:00,28.27,28.28,28.2,28.22,48900.0,20.1409,20.148,20.091,20.1053,48900.0
2010-04-27 14:40:00,28.23,28.24,28.18,28.2,54300.0,20.1124,20.1195,20.0768,20.091,54300.0
2010-04-27 14:45:00,28.19,28.21,28.16,28.17,73700.0,20.0839,20.0981,20.0625,20.0696,73700.0
2010-04-27 14:50:00,28.17,28.17,28.14,28.14,33100.0,20.0696,20.0696,20.0483,20.0483,33100.0
2010-04-27 14:55:00,28.15,28.16,28.09,28.13,68100.0,20.0554,20.0625,20.0126,20.0411,68100.0
2010-04-27 15:00:00,28.13,28.16,28.11,28.14,107700.0,20.0411,20.0625,20.0269,20.0483,107700.0
2010-04-27 15:05:00,28.14,28.21,28.13,28.21,59800.0,20.0483,20.0981,20.0411,20.0981,59800.0
2010-04-27 15:10:00,28.2,28.21,28.15,28.18,41600.0,20.091,20.0981,20.0554,20.0768,41600.0
2010-04-27 15:15:00,28.17,28.24,28.14,28.24,86400.0,20.0696,20.1195,20.0483,20.1195,86400.0
2010-04-27 15:20:00,28.23,28.27,28.23,28.26,53300.0,20.1124,20.1409,20.1124,20.1338,53300.0
2010-04-27 15:25:00,28.25,28.25,28.17,28.18,38100.0,20.1266,20.1266,20.0696,20.0768,38100.0
2010-04-27 15:30:00,28.17,28.17,28.13,28.14,100700.0,20.0696,20.0696,20.0411,20.0483,100700.0
2010-04-27 15:35:00,28.14,28.16,28.1,28.14,157900.0,20.0483,20.0625,20.0198,20.0483,157900.0
2010-04-27 15:40:00,28.13,28.13,28.05,28.11,117600.0,20.0411,20.0411,19.9841,20.0269,117600.0
2010-04-27 15:45:00,28.11,28.11,27.99,28.0,116700.0,20.0269,20.0269,19.9414,19.9485,116700.0
2010-04-27 15:50:00,28.0,28.0,27.95,27.99,320900.0,19.9485,19.9485,19.9129,19.9414,320900.0
2010-04-27 15:55:00,27.98,28.02,27.98,28.01,252200.0,19.9343,19.9628,19.9343,19.9556,252200.0
2010-04-28 09:30:00,28.22,28.29,28.16,28.19,104000.0,20.1053,20.1551,20.0625,20.0839,104000.0
2010-04-28 09:35:00,28.15,28.33,28.14,28.31,70500.0,20.0554,20.1836,20.0483,20.1694,70500.0
2010-04-28 09:40:00,28.32,28.37,28.3,28.37,237800.0,20.1765,20.2121,20.1623,20.2121,237800.0
2010-04-28 09:45:00,28.35,28.46,28.34,28.45,131500.0,20.1979,20.2762,20.1908,20.2691,131500.0
2010-04-28 09:50:00,28.45,28.45,28.37,28.37,39100.0,20.2691,20.2691,20.2121,20.2121,39100.0
2010-04-28 09:55:00,28.37,28.37,28.24,28.28,51000.0,20.2121,20.2121,20.1195,20.148,51000.0
2010-04-28 10:00:00,28.26,28.29,28.19,28.19,56200.0,20.1338,20.1551,20.0839,20.0839,56200.0
2010-04-28 10:05:00,28.18,28.26,28.18,28.25,69800.0,20.0768,20.1338,20.0768,20.1266,69800.0
2010-04-28 10:10:00,28.24,28.34,28.22,28.34,47100.0,20.1195,20.1908,20.1053,20.1908,47100.0
2010-04-28 10:15:00,28.34,28.39,28.33,28.39,19500.0,20.1908,20.2264,20.1836,20.2264,19500.0
2010-04-28 10:20:00,28.4,28.42,28.36,28.39,75400.0,20.2335,20.2477,20.205,20.2264,75400.0
2010-04-28 10:25:00,28.4,28.4,28.33,28.4,186000.0,20.2335,20.2335,20.1836,20.2335,186000.0
2010-04-28 10:30:00,28.39,28.43,28.3,28.3,120100.0,20.2264,20.2549,20.1623,20.1623,120100.0
2010-04-28 10:35:00,28.3,28.3,28.2,28.26,43400.0,20.1623,20.1623,20.091,20.1338,43400.0
2010-04-28 10:40:00,28.27,28.34,28.27,28.27,28300.0,20.1409,20.1908,20.1409,20.1409,28300.0
2010-04-28 10:45:00,28.29,28.37,28.26,28.26,44700.0,20.1551,20.2121,20.1338,20.1338,44700.0
2010-04-28 10:50:00,28.26,28.37,28.26,28.35,22000.0,20.1338,20.2121,20.1338,20.1979,22000.0
2010-04-28 10:55:00,28.34,28.38,28.3,28.38,17700.0,20.1908,20.2193,20.1623,20.2193,17700.0
2010-04-28 11:00:00,28.38,28.44,28.37,28.43,11900.0,20.2193,20.262,20.2121,20.2549,11900.0
2010-04-28 11:05:00,28.44,28.49,28.44,28.48,15100.0,20.262,20.2976,20.262,20.2905,15100.0
2010-04-28 11:10:00,28.49,28.5,28.45,28.47,10500.0,20.2976,20.3047,20.2691,20.2834,10500.0
2010-04-28 11:15:00,28.47,28.48,28.43,28.48,20900.0,20.2834,20.2905,20.2549,20.2905,20900.0
2010-04-28 11:20:00,28.48,28.49,28.45,28.45,21000.0,20.2905,20.2976,20.2691,20.2691,21000.0
2010-04-28 11:25:00,28.45,28.47,28.24,28.31,121100.0,20.2691,20.2834,20.1195,20.1694,121100.0
2010-04-28 11:30:00,28.32,28.34,28.26,28.29,81200.0,20.1765,20.1908,20.1338,20.1551,81200.0
2010-04-28 11:35:00,28.28,28.28,28.03,28.2,102600.0,20.148,20.148,19.9699,20.091,102600.0
2010-04-28 11:40:00,28.2,28.29,28.17,28.21,76100.0,20.091,20.1551,20.0696,20.0981,76100.0
2010-04-28 11:45:00,28.2,28.28,28.16,28.28,46500.0,20.091,20.148,20.0625,20.148,46500.0
2010-04-28 11:50:00,28.27,28.28,28.21,28.23,20700.0,20.1409,20.148,20.0981,20.1124,20700.0
2010-04-28 11:55:00,28.23,28.31,28.23,28.27,61300.0,20.1124,20.1694,20.1124,20.1409,61300.0
2010-04-28 12:00:00,28.28,28.28,28.16,28.18,46800.0,20.148,20.148,20.0625,20.0768,46800.0
2010-04-28 12:05:00,28.18,28.25,28.16,28.25,75400.0,20.0768,20.1266,20.0625,20.1266,75400.0
2010-04-28 12:10:00,28.26,28.3,28.23,28.29,40700.0,20.1338,20.1623,20.1124,20.1551,40700.0
2010-04-28 12:15:00,28.29,28.31,28.28,28.29,13100.0,20.1551,20.1694,20.148,20.1551,13100.0
2010-04-28 12:20:00,28.29,28.36,28.26,28.35,32000.0,20.1551,20.205,20.1338,20.1979,32000.0
2010-04-28 12:25:00,28.35,28.41,28.33,28.34,30900.0,20.1979,20.2406,20.1836,20.1908,30900.0
2010-04-28 12:30:00,28.34,28.37,28.3,28.3,16100.0,20.1908,20.2121,20.1623,20.1623,16100.0
2010-04-28 12:35:00,28.3,28.31,28.28,28.31,20900.0,20.1623,20.1694,20.148,20.1694,20900.0
2010-04-28 12:40:00,28.31,28.31,28.28,28.3,13400.0,20.1694,20.1694,20.148,20.1623,13400.0
2010-04-28 12:45:00,28.3,28.33,28.3,28.31,22900.0,20.1623,20.1836,20.1623,20.1694,22900.0
2010-04-28 12:50:00,28.31,28.39,28.31,28.39,8500.0,20.1694,20.2264,20.1694,20.2264,8500.0
2010-04-28 12:55:00,28.39,28.39,28.32,28.32,4400.0,20.2264,20.2264,20.1765,20.1765,4400.0
2010-04-28 13:00:00,28.31,28.32,28.3,28.3,33800.0,20.1694,20.1765,20.1623,20.1623,33800.0
2010-04-28 13:05:00,28.32,28.37,28.31,28.36,12300.0,20.1765,20.2121,20.1694,20.205,12300.0
2010-04-28 13:10:00,28.36,28.39,28.35,28.37,7300.0,20.205,20.2264,20.1979,20.2121,7300.0
2010-04-28 13:15:00,28.37,28.38,28.34,28.34,7000.0,20.2121,20.2193,20.1908,20.1908,7000.0
2010-04-28 13:20:00,28.34,28.34,28.31,28.32,2300.0,20.1908,20.1908,20.1694,20.1765,2300.0
2010-04-28 13:25:00,28.32,28.32,28.25,28.26,7300.0,20.1765,20.1765,20.1266,20.1338,7300.0
2010-04-28 13:30:00,28.26,28.28,28.26,28.27,4200.0,20.1338,20.148,20.1338,20.1409,4200.0
2010-04-28 13:35:00,28.28,28.33,28.28,28.32,58200.0,20.148,20.1836,20.148,20.1765,58200.0
2010-04-28 13:40:00,28.33,28.33,28.31,28.32,78500.0,20.1836,20.1836,20.1694,20.1765,78500.0
2010-04-28 13:45:00,28.31,28.31,28.26,28.26,51200.0,20.1694,20.1694,20.1338,20.1338,51200.0
2010-04-28 13:50:00,28.27,28.27,28.26,28.26,6800.0,20.1409,20.1409,20.1338,20.1338,6800.0
2010-04-28 13:55:00,28.25,28.27,28.25,28.26,38800.0,20.1266,20.1409,20.1266,20.1338,38800.0
2010-04-28 14:00:00,28.26,28.28,28.25,28.27,25800.0,20.1338,20.148,20.1266,20.1409,25800.0
2010-04-28 14:05:00,28.28,28.31,28.26,28.26,51500.0,20.148,20.1694,20.1338,20.1338,51500.0
2010-04-28 14:10:00,28.26,28.34,28.25,28.28,60100.0,20.1338,20.1908,20.1266,20.148,60100.0
2010-04-28 14:15:00,28.3,28.35,28.23,28.25,80000.0,20.1623,20.1979,20.1124,20.1266,80000.0
2010-04-28 14:20:00,28.26,28.36,28.22,28.29,211300.0,20.1338,20.205,20.1053,20.1551,211300.0
2010-04-28 14:25:00,28.28,28.33,28.28,28.28,68000.0,20.148,20.1836,20.148,20.148,68000.0
2010-04-28 14:30:00,28.27,28.33,28.19,28.29,86300.0,20.1409,20.1836,20.0839,20.1551,86300.0
2010-04-28 14:35:00,28.29,28.33,28.26,28.28,23100.0,20.1551,20.1836,20.1338,20.148,23100.0
2010-04-28 14:40:00,28.27,28.3,28.24,28.25,28300.0,20.1409,20.1623,20.1195,20.1266,28300.0
2010-04-28 14:45:00,28.26,28.28,28.15,28.15,33900.0,20.1338,20.148,20.0554,20.0554,33900.0
2010-04-28 14:50:00,28.15,28.23,28.15,28.21,60800.0,20.0554,20.1124,20.0554,20.0981,60800.0
2010-04-28 14:55:00,28.21,28.25,28.18,28.21,37600.0,20.0981,20.1266,20.0768,20.0981,37600.0
2010-04-28 15:00:00,28.21,28.26,28.17,28.17,36800.0,20.0981,20.1338,20.0696,20.0696,36800.0
2010-04-28 15:05:00,28.16,28.19,28.13,28.14,40000.0,20.0625,20.0839,20.0411,20.0483,40000.0
2010-04-28 15:10:00,28.14,28.21,28.13,28.18,21400.0,20.0483,20.0981,20.0411,20.0768,21400.0
2010-04-28 15:15:00,28.18,28.18,28.13,28.15,31100.0,20.0768,20.0768,20.0411,20.0554,31100.0
2010-04-28 15:20:00,28.15,28.17,28.12,28.17,50100.0,20.0554,20.0696,20.034,20.0696,50100.0
2010-04-28 15:25:00,28.17,28.18,28.15,28.16,20200.0,20.0696,20.0768,20.0554,20.0625,20200.0
2010-04-28 15:30:00,28.16,28.21,28.16,28.18,27600.0,20.0625,20.0981,20.0625,20.0768,27600.0
2010-04-28 15:35:00,28.18,28.2,28.12,28.13,36200.0,20.0768,20.091,20.034,20.0411,36200.0
2010-04-28 15:40:00,28.12,28.14,28.1,28.14,28900.0,20.034,20.0483,20.0198,20.0483,28900.0
2010-04-28 15:45:00,28.13,28.13,28.03,28.04,98000.0,20.0411,20.0411,19.9699,19.977,98000.0
2010-04-28 15:50:00,28.03,28.09,28.01,28.09,49400.0,19.9699,20.0126,19.9556,20.0126,49400.0
2010-04-28 15:55:00,28.08,28.13,28.08,28.1,91400.0,20.0055,20.0411,20.0055,20.0198,91400.0
2010-04-29 09:30:00,28.22,28.35,28.19,28.34,35500.0,20.1053,20.1979,20.0839,20.1908,35500.0
2010-04-29 09:35:00,28.35,28.37,28.22,28.24,72900.0,20.1979,20.2121,20.1053,20.1195,72900.0
2010-04-29 09:40:00,28.25,28.27,28.14,28.16,53700.0,20.1266,20.1409,20.0483,20.0625,53700.0
2010-04-29 09:45:00,28.17,28.22,28.11,28.11,40800.0,20.0696,20.1053,20.0269,20.0269,40800.0
2010-04-29 09:50:00,28.1,28.17,28.07,28.07,53900.0,20.0198,20.0696,19.9984,19.9984,53900.0
2010-04-29 09:55:00,28.06,28.06,28.02,28.05,60000.0,19.9913,19.9913,19.9628,19.9841,60000.0
2010-04-29 10:00:00,28.04,28.07,27.97,28.06,43700.0,19.977,19.9984,19.9271,19.9913,43700.0
2010-04-29 10:05:00,28.06,28.09,28.01,28.04,29500.0,19.9913,20.0126,19.9556,19.977,29500.0
2010-04-29 10:10:00,28.05,28.12,28.03,28.1,25700.0,19.9841,20.034,19.9699,20.0198,25700.0
2010-04-29 10:15:00,28.09,28.09,28.0,28.06,30000.0,20.0126,20.0126,19.9485,19.9913,30000.0
2010-04-29 10:20:00,28.06,28.15,28.05,28.07,29900.0,19.9913,20.0554,19.9841,19.9984,29900.0
2010-04-29 10:25:00,28.08,28.14,28.05,28.12,48300.0,20.0055,20.0483,19.9841,20.034,48300.0
2010-04-29 10:30:00,28.13,28.15,28.09,28.14,12900.0,20.0411,20.0554,20.0126,20.0483,12900.0
2010-04-29 10:35:00,28.15,28.18,28.14,28.15,7100.0,20.0554,20.0768,20.0483,20.0554,7100.0
2010-04-29 10:40:00,28.16,28.17,28.12,28.16,14900.0,20.0625,20.0696,20.034,20.0625,14900.0
2010-04-29 10:45:00,28.19,28.2,28.16,28.18,25200.0,20.0839,20.091,20.0625,20.0768,25200.0
2010-04-29 10:50:00,28.19,28.31,28.19,28.25,22800.0,20.0839,20.1694,20.0839,20.1266,22800.0
2010-04-29 10:55:00,28.24,28.26,28.18,28.19,92100.0,20.1195,20.1338,20.0768,20.0839,92100.0
2010-04-29 11:00:00,28.18,28.2,28.17,28.19,36000.0,20.0768,20.091,20.0696,20.0839,36000.0
2010-04-29 11:05:00,28.19,28.19,28.14,28.18,70800.0,20.0839,20.0839,20.0483,20.0768,70800.0
2010-04-29 11:10:00,28.18,28.23,28.18,28.21,57000.0,20.0768,20.1124,20.0768,20.0981,57000.0
2010-04-29 11:15:00,28.21,28.24,28.17,28.22,215100.0,20.0981,20.1195,20.0696,20.1053,215100.0
2010-04-29 11:20:00,28.24,28.28,28.22,28.28,120300.0,20.1195,20.148,20.1053,20.148,120300.0
2010-04-29 11:25:00,28.27,28.33,28.27,28.33,109700.0,20.1409,20.1836,20.1409,20.1836,109700.0
2010-04-29 11:30:00,28.33,28.35,28.31,28.33,45800.0,20.1836,20.1979,20.1694,20.1836,45800.0
2010-04-29 11:35:00,28.34,28.39,28.33,28.38,32100.0,20.1908,20.2264,20.1836,20.2193,32100.0
2010-04-29 11:40:00,28.38,28.43,28.38,28.42,138200.0,20.2193,20.2549,20.2193,20.2477,138200.0
2010-04-29 11:45:00,28.42,28.43,28.38,28.4,112300.0,20.2477,20.2549,20.2193,20.2335,112300.0
2010-04-29 11:50:00,28.39,28.41,28.39,28.4,66600.0,20.2264,20.2406,20.2264,20.2335,66600.0
2010-04-29 11:55:00,28.4,28.44,28.4,28.44,55100.0,20.2335,20.262,20.2335,20.262,55100.0
2010-04-29 12:00:00,28.43,28.45,28.42,28.45,65900.0,20.2549,20.2691,20.2477,20.2691,65900.0
2010-04-29 12:05:00,28.46,28.47,28.42,28.42,87000.0,20.2762,20.2834,20.2477,20.2477,87000.0
2010-04-29 12:10:00,28.43,28.43,28.4,28.4,27200.0,20.2549,20.2549,20.2335,20.2335,27200.0
2010-04-29 12:15:00,28.42,28.45,28.42,28.45,24000.0,20.2477,20.2691,20.2477,20.2691,24000.0
2010-04-29 12:20:00,28.45,28.46,28.44,28.44,50500.0,20.2691,20.2762,20.262,20.262,50500.0
2010-04-29 12:25:00,28.45,28.47,28.45,28.46,18900.0,20.2691,20.2834,20.2691,20.2762,18900.0
2010-04-29 12:30:00,28.46,28.49,28.44,28.48,121600.0,20.2762,20.2976,20.262,20.2905,121600.0
2010-04-29 12:35:00,28.49,28.49,28.45,28.46,15200.0,20.2976,20.2976,20.2691,20.2762,15200.0
2010-04-29 12:40:00,28.46,28.57,28.46,28.57,14400.0,20.2762,20.3546,20.2762,20.3546,14400.0
2010-04-29 12:45:00,28.57,28.61,28.56,28.57,167200.0,20.3546,20.3831,20.3475,20.3546,167200.0
2010-04-29 12:50:00,28.57,28.59,28.57,28.57,43600.0,20.3546,20.3689,20.3546,20.3546,43600.0
2010-04-29 12:55:00,28.58,28.58,28.55,28.57,12400.0,20.3617,20.3617,20.3404,20.3546,12400.0
2010-04-29 13:00:00,28.57,28.62,28.57,28.6,20600.0,20.3546,20.3902,20.3546,20.376,20600.0
2010-04-29 13:05:00,28.61,28.68,28.61,28.68,107400.0,20.3831,20.433,20.3831,20.433,107400.0
2010-04-29 13:10:00,28.68,28.7,28.68,28.7,94200.0,20.433,20.4472,20.433,20.4472,94200.0
2010-04-29 13:15:00,28.7,28.7,28.67,28.68,26400.0,20.4472,20.4472,20.4259,20.433,26400.0
2010-04-29 13:20:00,28.68,28.71,28.68,28.69,39200.0,20.433,20.4544,20.433,20.4401,39200.0
2010-04-29 13:25:00,28.69,28.7,28.67,28.67,88900.0,20.4401,20.4472,20.4259,20.4259,88900.0
2010-04-29 13:30:00,28.67,28.71,28.67,28.7,9800.0,20.4259,20.4544,20.4259,20.4472,9800.0
2010-04-29 13:35:00,28.7,28.71,28.69,28.71,14100.0,20.4472,20.4544,20.4401,20.4544,14100.0
2010-04-29 13:40:00,28.71,28.71,28.7,28.7,3200.0,20.4544,20.4544,20.4472,20.4472,3200.0
2010-04-29 13:45:00,28.7,28.72,28.7,28.72,1600.0,20.4472,20.4615,20.4472,20.4615,1600.0
2010-04-29 13:50:00,28.72,28.73,28.71,28.71,2700.0,20.4615,20.4686,20.4544,20.4544,2700.0
2010-04-29 13:55:00,28.71,28.74,28.71,28.73,13200.0,20.4544,20.4757,20.4544,20.4686,13200.0
2010-04-29 14:00:00,28.74,28.76,28.73,28.73,30200.0,20.4757,20.49,20.4686,20.4686,30200.0
2010-04-29 14:05:00,28.72,28.76,28.72,28.76,34200.0,20.4615,20.49,20.4615,20.49,34200.0
2010-04-29 14:10:00,28.77,28.81,28.75,28.8,72200.0,20.4971,20.5256,20.4829,20.5185,72200.0
2010-04-29 14:15:00,28.8,28.82,28.78,28.82,49500.0,20.5185,20.5327,20.5042,20.5327,49500.0
2010-04-29 14:20:00,28.83,28.85,28.82,28.83,91600.0,20.5399,20.5541,20.5327,20.5399,91600.0
2010-04-29 14:25:00,28.84,28.84,28.81,28.83,98900.0,20.547,20.547,20.5256,20.5399,98900.0
2010-04-29 14:30:00,28.84,28.88,28.83,28.87,100100.0,20.547,20.5755,20.5399,20.5683,100100.0
2010-04-29 14:35:00,28.88,28.88,28.78,28.78,144300.0,20.5755,20.5755,20.5042,20.5042,144300.0
2010-04-29 14:40:00,28.77,28.81,28.75,28.78,124800.0,20.4971,20.5256,20.4829,20.5042,124800.0
2010-04-29 14:45:00,28.79,28.86,28.78,28.85,174600.0,20.5114,20.5612,20.5042,20.5541,174600.0
2010-04-29 14:50:00,28.86,28.87,28.7,28.72,52600.0,20.5612,20.5683,20.4472,20.4615,52600.0
2010-04-29 14:55:00,28.71,28.71,28.68,28.69,63400.0,20.4544,20.4544,20.433,20.4401,63400.0
2010-04-29 15:00:00,28.7,28.7,28.63,28.66,22400.0,20.4472,20.4472,20.3974,20.4187,22400.0
2010-04-29 15:05:00,28.68,28.72,28.67,28.72,5800.0,20.433,20.4615,20.4259,20.4615,5800.0
2010-04-29 15:10:00,28.7,28.72,28.69,28.7,129900.0,20.4472,20.4615,20.4401,20.4472,129900.0
2010-04-29 15:15:00,28.71,28.71,28.7,28.7,15000.0,20.4544,20.4544,20.4472,20.4472,15000.0
2010-04-29 15:20:00,28.66,28.67,28.63,28.63,83200.0,20.4187,20.4259,20.3974,20.3974,83200.0
2010-04-29 15:25:00,28.63,28.69,28.61,28.67,39100.0,20.3974,20.4401,20.3831,20.4259,39100.0
2010-04-29 15:30:00,28.67,28.7,28.65,28.67,67300.0,20.4259,20.4472,20.4116,20.4259,67300.0
2010-04-29 15:35:00,28.68,28.71,28.67,28.69,17700.0,20.433,20.4544,20.4259,20.4401,17700.0
2010-04-29 15:40:00,28.69,28.75,28.68,28.71,41800.0,20.4401,20.4829,20.433,20.4544,41800.0
2010-04-29 15:45:00,28.71,28.76,28.71,28.74,64200.0,20.4544,20.49,20.4544,20.4757,64200.0
2010-04-29 15:50:00,28.74,28.81,28.74,28.8,171600.0,20.4757,20.5256,20.4757,20.5185,171600.0
2010-04-29 15:55:00,28.81,28.82,28.78,28.82,137700.0,20.5256,20.5327,20.5042,20.5327,137700.0
2010-04-30 09:30:00,28.74,28.74,28.54,28.57,103600.0,20.4757,20.4757,20.3332,20.3546,103600.0
2010-04-30 09:35:00,28.58,28.67,28.58,28.66,74100.0,20.3617,20.4259,20.3617,20.4187,74100.0
2010-04-30 09:40:00,28.65,28.82,28.63,28.8,95300.0,20.4116,20.5327,20.3974,20.5185,95300.0
2010-04-30 09:45:00,28.81,28.83,28.75,28.8,69300.0,20.5256,20.5399,20.4829,20.5185,69300.0
2010-04-30 09:50:00,28.81,28.81,28.7,28.78,78800.0,20.5256,20.5256,20.4472,20.5042,78800.0
2010-04-30 09:55:00,28.79,28.85,28.63,28.63,86500.0,20.5114,20.5541,20.3974,20.3974,86500.0
2010-04-30 10:00:00,28.64,28.75,28.58,28.58,90400.0,20.4045,20.4829,20.3617,20.3617,90400.0
2010-04-30 10:05:00,28.57,28.68,28.55,28.62,98300.0,20.3546,20.433,20.3404,20.3902,98300.0
2010-04-30 10:10:00,28.63,28.64,28.56,28.56,49500.0,20.3974,20.4045,20.3475,20.3475,49500.0
2010-04-30 10:15:00,28.55,28.59,28.48,28.58,67200.0,20.3404,20.3689,20.2905,20.3617,67200.0
2010-04-30 10:20:00,28.57,28.71,28.56,28.66,84900.0,20.3546,20.4544,20.3475,20.4187,84900.0
2010-04-30 10:25:00,28.67,28.76,28.64,28.73,40400.0,20.4259,20.49,20.4045,20.4686,40400.0
2010-04-30 10:30:00,28.72,28.76,28.68,28.76,43800.0,20.4615,20.49,20.433,20.49,43800.0
2010-04-30 10:35:00,28.75,28.76,28.61,28.66,57200.0,20.4829,20.49,20.3831,20.4187,57200.0
2010-04-30 10:40:00,28.67,28.74,28.67,28.72,69000.0,20.4259,20.4757,20.4259,20.4615,69000.0
2010-04-30 10:45:00,28.71,28.83,28.71,28.78,71000.0,20.4544,20.5399,20.4544,20.5042,71000.0
2010-04-30 10:50:00,28.77,28.78,28.72,28.76,13100.0,20.4971,20.5042,20.4615,20.49,13100.0
2010-04-30 10:55:00,28.75,28.82,28.73,28.82,21600.0,20.4829,20.5327,20.4686,20.5327,21600.0
2010-04-30 11:00:00,28.82,28.83,28.74,28.76,22700.0,20.5327,20.5399,20.4757,20.49,22700.0
2010-04-30 11:05:00,28.75,28.76,28.73,28.74,43300.0,20.4829,20.49,20.4686,20.4757,43300.0
2010-04-30 11:10:00,28.73,28.78,28.73,28.74,31000.0,20.4686,20.5042,20.4686,20.4757,31000.0
2010-04-30 11:15:00,28.75,28.75,28.69,28.71,13900.0,20.4829,20.4829,20.4401,20.4544,13900.0
2010-04-30 11:20:00,28.72,28.72,28.69,28.71,9600.0,20.4615,20.4615,20.4401,20.4544,9600.0
2010-04-30 11:25:00,28.7,28.73,28.67,28.67,18300.0,20.4472,20.4686,20.4259,20.4259,18300.0
2010-04-30 11:30:00,28.67,28.73,28.66,28.73,7600.0,20.4259,20.4686,20.4187,20.4686,7600.0
2010-04-30 11:35:00,28.74,28.75,28.73,28.73,19500.0,20.4757,20.4829,20.4686,20.4686,19500.0
2010-04-30 11:40:00,28.74,28.75,28.73,28.74,15000.0,20.4757,20.4829,20.4686,20.4757,15000.0
2010-04-30 11:45:00,28.74,28.79,28.73,28.77,26800.0,20.4757,20.5114,20.4686,20.4971,26800.0
2010-04-30 11:50:00,28.78,28.79,28.71,28.71,51200.0,20.5042,20.5114,20.4544,20.4544,51200.0
2010-04-30 11:55:00,28.7,28.74,28.69,28.73,89200.0,20.4472,20.4757,20.4401,20.4686,89200.0
2010-04-30 12:00:00,28.73,28.74,28.71,28.73,11300.0,20.4686,20.4757,20.4544,20.4686,11300.0
2010-04-30 12:05:00,28.73,28.74,28.69,28.7,14800.0,20.4686,20.4757,20.4401,20.4472,14800.0
2010-04-30 12:10:00,28.7,28.7,28.68,28.68,8000.0,20.4472,20.4472,20.433,20.433,8000.0
2010-04-30 12:15:00,28.68,28.68,28.59,28.59,10600.0,20.433,20.433,20.3689,20.3689,10600.0
2010-04-30 12:20:00,28.58,28.58,28.52,28.57,26400.0,20.3617,20.3617,20.319,20.3546,26400.0
2010-04-30 12:25:00,28.57,28.61,28.57,28.58,5500.0,20.3546,20.3831,20.3546,20.3617,5500.0
2010-04-30 12:30:00,28.59,28.6,28.57,28.57,10700.0,20.3689,20.376,20.3546,20.3546,10700.0
2010-04-30 12:35:00,28.58,28.59,28.53,28.55,16500.0,20.3617,20.3689,20.3261,20.3404,16500.0
2010-04-30 12:40:00,28.56,28.59,28.56,28.58,33100.0,20.3475,20.3689,20.3475,20.3617,33100.0
2010-04-30 12:45:00,28.58,28.58,28.52,28.52,26300.0,20.3617,20.3617,20.319,20.319,26300.0
2010-04-30 12:50:00,28.53,28.53,28.43,28.45,224700.0,20.3261,20.3261,20.2549,20.2691,224700.0
2010-04-30 12:55:00,28.45,28.47,28.36,28.39,83800.0,20.2691,20.2834,20.205,20.2264,83800.0
2010-04-30 13:00:00,28.4,28.44,28.4,28.44,37200.0,20.2335,20.262,20.2335,20.262,37200.0
2010-04-30 13:05:00,28.44,28.46,28.35,28.39,9400.0,20.262,20.2762,20.1979,20.2264,9400.0
2010-04-30 13:10:00,28.39,28.4,28.36,28.39,8500.0,20.2264,20.2335,20.205,20.2264,8500.0
2010-04-30 13:15:00,28.38,28.47,28.38,28.47,18400.0,20.2193,20.2834,20.2193,20.2834,18400.0
2010-04-30 13:20:00,28.47,28.5,28.45,28.46,21000.0,20.2834,20.3047,20.2691,20.2762,21000.0
2010-04-30 13:25:00,28.47,28.54,28.47,28.54,18900.0,20.2834,20.3332,20.2834,20.3332,18900.0
2010-04-30 13:30:00,28.53,28.53,28.51,28.53,10000.0,20.3261,20.3261,20.3119,20.3261,10000.0
2010-04-30 13:35:00,28.52,28.57,28.52,28.55,17600.0,20.319,20.3546,20.319,20.3404,17600.0
2010-04-30 13:40:00,28.56,28.57,28.55,28.55,24400.0,20.3475,20.3546,20.3404,20.3404,24400.0
2010-04-30 13:45:00,28.56,28.58,28.53,28.54,12100.0,20.3475,20.3617,20.3261,20.3332,12100.0
2010-04-30 13:50:00,28.53,28.53,28.5,28.5,17300.0,20.3261,20.3261,20.3047,20.3047,17300.0
2010-04-30 13:55:00,28.49,28.5,28.45,28.46,5100.0,20.2976,20.3047,20.2691,20.2762,5100.0
2010-04-30 14:00:00,28.45,28.45,28.41,28.45,8800.0,20.2691,20.2691,20.2406,20.2691,8800.0
2010-04-30 14:05:00,28.45,28.53,28.45,28.52,40200.0,20.2691,20.3261,20.2691,20.319,40200.0
2010-04-30 14:10:00,28.52,28.53,28.5,28.53,11200.0,20.319,20.3261,20.3047,20.3261,11200.0
2010-04-30 14:15:00,28.54,28.55,28.52,28.52,11600.0,20.3332,20.3404,20.319,20.319,11600.0
2010-04-30 14:20:00,28.53,28.54,28.51,28.54,14500.0,20.3261,20.3332,20.3119,20.3332,14500.0
2010-04-30 14:25:00,28.54,28.55,28.53,28.54,10700.0,20.3332,20.3404,20.3261,20.3332,10700.0
2010-04-30 14:30:00,28.55,28.55,28.48,28.5,23100.0,20.3404,20.3404,20.2905,20.3047,23100.0
2010-04-30 14:35:00,28.49,28.49,28.43,28.44,20000.0,20.2976,20.2976,20.2549,20.262,20000.0
2010-04-30 14:40:00,28.43,28.45,28.41,28.44,63200.0,20.2549,20.2691,20.2406,20.262,63200.0
2010-04-30 14:45:00,28.46,28.46,28.37,28.4,16700.0,20.2762,20.2762,20.2121,20.2335,16700.0
2010-04-30 14:50:00,28.42,28.47,28.39,28.47,29300.0,20.2477,20.2834,20.2264,20.2834,29300.0
2010-04-30 14:55:00,28.48,28.5,28.46,28.46,25100.0,20.2905,20.3047,20.2762,20.2762,25100.0
2010-04-30 15:00:00,28.46,28.48,28.44,28.47,15900.0,20.2762,20.2905,20.262,20.2834,15900.0
2010-04-30 15:05:00,28.47,28.48,28.43,28.43,36000.0,20.2834,20.2905,20.2549,20.2549,36000.0
2010-04-30 15:10:00,28.44,28.51,28.4,28.48,48100.0,20.262,20.3119,20.2335,20.2905,48100.0
2010-04-30 15:15:00,28.48,28.5,28.43,28.45,261700.0,20.2905,20.3047,20.2549,20.2691,261700.0
2010-04-30 15:20:00,28.45,28.45,28.4,28.43,155800.0,20.2691,20.2691,20.2335,20.2549,155800.0
2010-04-30 15:25:00,28.43,28.43,28.27,28.28,387300.0,20.2549,20.2549,20.1409,20.148,387300.0
2010-04-30 15:30:00,28.29,28.32,28.24,28.24,318300.0,20.1551,20.1765,20.1195,20.1195,318300.0
2010-04-30 15:35:00,28.24,28.24,28.13,28.17,261800.0,20.1195,20.1195,20.0411,20.0696,261800.0
2010-04-30 15:40:00,28.17,28.18,28.06,28.14,185500.0,20.0696,20.0768,19.9913,20.0483,185500.0
2010-04-30 15:45:00,28.14,28.17,28.07,28.07,494900.0,20.0483,20.0696,19.9984,19.9984,494900.0
2010-04-30 15:50:00,28.07,28.11,28.01,28.05,559300.0,19.9984,20.0269,19.9556,19.9841,559300.0
2010-04-30 15:55:00,28.05,28.05,27.9,27.9,624300.0,19.9841,19.9841,19.8773,19.8773,624300.0
2010-05-03 09:30:00,28.21,28.56,28.06,28.08,63600.0,20.0981,20.3475,19.9913,20.0055,63600.0
2010-05-03 09:35:00,28.08,28.21,28.08,28.09,81900.0,20.0055,20.0981,20.0055,20.0126,81900.0
2010-05-03 09:40:00,28.1,28.1,27.95,27.99,51800.0,20.0198,20.0198,19.9129,19.9414,51800.0
2010-05-03 09:45:00,28.0,28.03,27.93,27.98,75600.0,19.9485,19.9699,19.8986,19.9343,75600.0
2010-05-03 09:50:00,27.97,28.08,27.97,28.08,88300.0,19.9271,20.0055,19.9271,20.0055,88300.0
2010-05-03 09:55:00,28.08,28.08,27.99,27.99,47600.0,20.0055,20.0055,19.9414,19.9414,47600.0
2010-05-03 10:00:00,27.99,28.04,27.93,28.02,150400.0,19.9414,19.977,19.8986,19.9628,150400.0
2010-05-03 10:05:00,28.02,28.14,28.01,28.13,117900.0,19.9628,20.0483,19.9556,20.0411,117900.0
2010-05-03 10:10:00,28.14,28.15,28.11,28.13,49500.0,20.0483,20.0554,20.0269,20.0411,49500.0
2010-05-03 10:15:00,28.13,28.14,28.07,28.07,27900.0,20.0411,20.0483,19.9984,19.9984,27900.0
2010-05-03 10:20:00,28.08,28.1,28.05,28.05,27000.0,20.0055,20.0198,19.9841,19.9841,27000.0
2010-05-03 10:25:00,28.04,28.05,27.99,27.99,78300.0,19.977,19.9841,19.9414,19.9414,78300.0
2010-05-03 10:30:00,27.99,28.0,27.93,27.94,42100.0,19.9414,19.9485,19.8986,19.9058,42100.0
2010-05-03 10:35:00,27.94,27.97,27.93,27.97,9100.0,19.9058,19.9271,19.8986,19.9271,9100.0
2010-05-03 10:40:00,27.97,28.0,27.91,27.92,15200.0,19.9271,19.9485,19.8844,19.8915,15200.0
2010-05-03 10:45:00,27.92,27.92,27.83,27.89,48900.0,19.8915,19.8915,19.8274,19.8702,48900.0
2010-05-03 10:50:00,27.89,27.9,27.78,27.8,271200.0,19.8702,19.8773,19.7918,19.806,271200.0
2010-05-03 10:55:00,27.8,27.81,27.72,27.76,133700.0,19.806,19.8132,19.749,19.7775,133700.0
2010-05-03 11:00:00,27.76,27.85,27.76,27.85,28200.0,19.7775,19.8417,19.7775,19.8417,28200.0
2010-05-03 11:05:00,27.84,27.9,27.83,27.87,24400.0,19.8345,19.8773,19.8274,19.8559,24400.0
2010-05-03 11:10:00,27.86,27.88,27.81,27.81,229500.0,19.8488,19.863,19.8132,19.8132,229500.0
2010-05-03 11:15:00,27.83,27.86,27.83,27.83,7700.0,19.8274,19.8488,19.8274,19.8274,7700.0
2010-05-03 11:20:00,27.83,27.88,27.83,27.85,6900.0,19.8274,19.863,19.8274,19.8417,6900.0
2010-05-03 11:25:00,27.86,27.87,27.85,27.87,20200.0,19.8488,19.8559,19.8417,19.8559,20200.0
2010-05-03 11:30:00,27.88,27.88,27.82,27.82,37000.0,19.863,19.863,19.8203,19.8203,37000.0
2010-05-03 11:35:00,27.83,27.83,27.79,27.79,151200.0,19.8274,19.8274,19.7989,19.7989,151200.0
2010-05-03 11:40:00,27.78,27.78,27.74,27.74,96900.0,19.7918,19.7918,19.7633,19.7633,96900.0
2010-05-03 11:45:00,27.75,27.81,27.75,27.78,43300.0,19.7704,19.8132,19.7704,19.7918,43300.0
2010-05-03 11:50:00,27.78,27.81,27.78,27.8,9200.0,19.7918,19.8132,19.7918,19.806,9200.0
2010-05-03 11:55:00,27.81,27.83,27.8,27.8,14000.0,19.8132,19.8274,19.806,19.806,14000.0
2010-05-03 12:00:00,27.8,27.81,27.76,27.8,22200.0,19.806,19.8132,19.7775,19.806,22200.0
2010-05-03 12:05:00,27.8,27.8,27.75,27.75,60300.0,19.806,19.806,19.7704,19.7704,60300.0
2010-05-03 12:10:00,27.75,27.8,27.74,27.79,32000.0,19.7704,19.806,19.7633,19.7989,32000.0
2010-05-03 12:15:00,27.79,27.86,27.79,27.86,9900.0,19.7989,19.8488,19.7989,19.8488,9900.0
2010-05-03 12:20:00,27.86,27.94,27.85,27.91,157000.0,19.8488,19.9058,19.8417,19.8844,157000.0
2010-05-03 12:25:00,27.92,27.94,27.91,27.94,84400.0,19.8915,19.9058,19.8844,19.9058,84400.0
2010-05-03 12:30:00,27.94,27.97,27.91,27.92,40500.0,19.9058,19.9271,19.8844,19.8915,40500.0
2010-05-03 12:35:00,27.91,27.91,27.86,27.89,108500.0,19.8844,19.8844,19.8488,19.8702,108500.0
2010-05-03 12:40:00,27.89,27.9,27.87,27.9,60100.0,19.8702,19.8773,19.8559,19.8773,60100.0
2010-05-03 12:45:00,27.9,27.92,27.83,27.83,58600.0,19.8773,19.8915,19.8274,19.8274,58600.0
2010-05-03 12:50:00,27.83,27.83,27.78,27.81,109200.0,19.8274,19.8274,19.7918,19.8132,109200.0
2010-05-03 12:55:00,27.81,27.86,27.8,27.85,100200.0,19.8132,19.8488,19.806,19.8417,100200.0
2010-05-03 13:00:00,27.85,27.85,27.79,27.79,12600.0,19.8417,19.8417,19.7989,19.7989,12600.0
2010-05-03 13:05:00,27.79,27.8,27.77,27.78,19800.0,19.7989,19.806,19.7847,19.7918,19800.0
2010-05-03 13:10:00,27.77,27.8,27.77,27.8,4000.0,19.7847,19.806,19.7847,19.806,4000.0
2010-05-03 13:15:00,27.8,27.83,27.8,27.81,7200.0,19.806,19.8274,19.806,19.8132,7200.0
2010-05-03 13:20:00,27.81,27.84,27.8,27.83,6900.0,19.8132,19.8345,19.806,19.8274,6900.0
2010-05-03 13:25:00,27.84,27.85,27.83,27.85,10900.0,19.8345,19.8417,19.8274,19.8417,10900.0
2010-05-03 13:30:00,27.85,27.91,27.85,27.88,6000.0,19.8417,19.8844,19.8417,19.863,6000.0
2010-05-03 13:35:00,27.88,27.96,27.88,27.96,16100.0,19.863,19.92,19.863,19.92,16100.0
2010-05-03 13:40:00,27.97,27.98,27.94,27.94,37600.0,19.9271,19.9343,19.9058,19.9058,37600.0
2010-05-03 13:45:00,27.95,27.97,27.95,27.95,11000.0,19.9129,19.9271,19.9129,19.9129,11000.0
2010-05-03 13:50:00,27.96,27.96,27.95,27.95,12600.0,19.92,19.92,19.9129,19.9129,12600.0
2010-05-03 13:55:00,27.95,27.96,27.94,27.94,2700.0,19.9129,19.92,19.9058,19.9058,2700.0
2010-05-03 14:00:00,27.94,27.95,27.91,27.94,13300.0,19.9058,19.9129,19.8844,19.9058,13300.0
2010-05-03 14:05:00,27.94,27.94,27.9,27.91,11400.0,19.9058,19.9058,19.8773,19.8844,11400.0
2010-05-03 14:10:00,27.91,27.93,27.9,27.91,53700.0,19.8844,19.8986,19.8773,19.8844,53700.0
2010-05-03 14:15:00,27.91,27.93,27.91,27.93,84300.0,19.8844,19.8986,19.8844,19.8986,84300.0
2010-05-03 14:20:00,27.92,27.96,27.92,27.96,14500.0,19.8915,19.92,19.8915,19.92,14500.0
2010-05-03 14:25:00,27.97,28.0,27.97,27.98,11600.0,19.9271,19.9485,19.9271,19.9343,11600.0
2010-05-03 14:30:00,27.99,28.0,27.96,27.96,75500.0,19.9414,19.9485,19.92,19.92,75500.0
2010-05-03 14:35:00,27.96,27.96,27.93,27.93,11400.0,19.92,19.92,19.8986,19.8986,11400.0
2010-05-03 14:40:00,27.94,27.94,27.9,27.91,22500.0,19.9058,19.9058,19.8773,19.8844,22500.0
2010-05-03 14:45:00,27.92,27.92,27.9,27.91,31500.0,19.8915,19.8915,19.8773,19.8844,31500.0
2010-05-03 14:50:00,27.91,27.93,27.9,27.93,92700.0,19.8844,19.8986,19.8773,19.8986,92700.0
2010-05-03 14:55:00,27.92,27.92,27.92,27.92,2600.0,19.8915,19.8915,19.8915,19.8915,2600.0
2010-05-03 15:00:00,27.92,27.93,27.92,27.93,7000.0,19.8915,19.8986,19.8915,19.8986,7000.0
2010-05-03 15:05:00,27.93,27.94,27.9,27.91,63000.0,19.8986,19.9058,19.8773,19.8844,63000.0
2010-05-03 15:10:00,27.9,27.9,27.87,27.88,48000.0,19.8773,19.8773,19.8559,19.863,48000.0
2010-05-03 15:15:00,27.89,27.93,27.88,27.88,72700.0,19.8702,19.8986,19.863,19.863,72700.0
2010-05-03 15:20:00,27.89,27.91,27.82,27.83,57000.0,19.8702,19.8844,19.8203,19.8274,57000.0
2010-05-03 15:25:00,27.84,27.84,27.79,27.79,149300.0,19.8345,19.8345,19.7989,19.7989,149300.0
2010-05-03 15:30:00,27.79,27.88,27.78,27.88,83100.0,19.7989,19.863,19.7918,19.863,83100.0
2010-05-03 15:35:00,27.88,27.91,27.87,27.88,31500.0,19.863,19.8844,19.8559,19.863,31500.0
2010-05-03 15:40:00,27.89,27.92,27.85,27.87,205600.0,19.8702,19.8915,19.8417,19.8559,205600.0
2010-05-03 15:45:00,27.87,27.93,27.87,27.92,81900.0,19.8559,19.8986,19.8559,19.8915,81900.0
2010-05-03 15:50:00,27.93,27.99,27.93,27.98,67200.0,19.8986,19.9414,19.8986,19.9343,67200.0
2010-05-03 15:55:00,27.98,27.99,27.95,27.96,132900.0,19.9343,19.9414,19.9129,19.92,132900.0
2010-05-04 09:30:00,27.7,27.71,27.32,27.35,327100.0,19.7348,19.7419,19.4641,19.4854,327100.0
2010-05-04 09:35:00,27.37,27.38,27.22,27.32,179100.0,19.4997,19.5068,19.3928,19.4641,179100.0
2010-05-04 09:40:00,27.33,27.33,27.18,27.22,96700.0,19.4712,19.4712,19.3643,19.3928,96700.0
2010-05-04 09:45:00,27.23,27.32,27.21,27.31,255000.0,19.3999,19.4641,19.3857,19.4569,255000.0
2010-05-04 09:50:00,27.3,27.31,27.23,27.29,101900.0,19.4498,19.4569,19.3999,19.4427,101900.0
2010-05-04 09:55:00,27.29,27.34,27.27,27.28,145600.0,19.4427,19.4783,19.4284,19.4356,145600.0
2010-05-04 10:00:00,27.28,27.32,27.16,27.18,117800.0,19.4356,19.4641,19.3501,19.3643,117800.0
2010-05-04 10:05:00,27.18,27.27,27.11,27.12,223300.0,19.3643,19.4284,19.3144,19.3216,223300.0
2010-05-04 10:10:00,27.12,27.17,27.07,27.08,228000.0,19.3216,19.3572,19.2859,19.2931,228000.0
2010-05-04 10:15:00,27.08,27.15,27.07,27.14,47700.0,19.2931,19.3429,19.2859,19.3358,47700.0
2010-05-04 10:20:00,27.13,27.17,27.08,27.12,88100.0,19.3287,19.3572,19.2931,19.3216,88100.0
2010-05-04 10:25:00,27.12,27.17,27.07,27.07,53800.0,19.3216,19.3572,19.2859,19.2859,53800.0
2010-05-04 10:30:00,27.06,27.08,26.97,26.98,49800.0,19.2788,19.2931,19.2147,19.2218,49800.0
2010-05-04 10:35:00,26.98,27.0,26.88,26.9,301800.0,19.2218,19.2361,19.1506,19.1648,301800.0
2010-05-04 10:40:00,26.89,26.94,26.86,26.9,49000.0,19.1577,19.1933,19.1363,19.1648,49000.0
2010-05-04 10:45:00,26.91,26.94,26.89,26.91,37100.0,19.172,19.1933,19.1577,19.172,37100.0
2010-05-04 10:50:00,26.9,27.01,26.88,26.99,54900.0,19.1648,19.2432,19.1506,19.2289,54900.0
2010-05-04 10:55:00,26.98,27.0,26.91,26.91,19400.0,19.2218,19.2361,19.172,19.172,19400.0
2010-05-04 11:00:00,26.91,26.99,26.89,26.94,26600.0,19.172,19.2289,19.1577,19.1933,26600.0
2010-05-04 11:05:00,26.94,27.02,26.88,27.0,30300.0,19.1933,19.2503,19.1506,19.2361,30300.0
2010-05-04 11:10:00,26.99,27.01,26.96,27.0,73400.0,19.2289,19.2432,19.2076,19.2361,73400.0
2010-05-04 11:15:00,27.0,27.06,27.0,27.05,56500.0,19.2361,19.2788,19.2361,19.2717,56500.0
2010-05-04 11:20:00,27.04,27.05,27.02,27.02,32400.0,19.2646,19.2717,19.2503,19.2503,32400.0
2010-05-04 11:25:00,27.01,27.07,26.96,26.99,63800.0,19.2432,19.2859,19.2076,19.2289,63800.0
2010-05-04 11:30:00,26.99,27.0,26.95,26.95,102200.0,19.2289,19.2361,19.2005,19.2005,102200.0
2010-05-04 11:35:00,26.95,26.96,26.92,26.96,327500.0,19.2005,19.2076,19.1791,19.2076,327500.0
2010-05-04 11:40:00,26.98,27.03,26.98,26.98,54600.0,19.2218,19.2574,19.2218,19.2218,54600.0
2010-05-04 11:45:00,26.98,27.0,26.95,27.0,29800.0,19.2218,19.2361,19.2005,19.2361,29800.0
2010-05-04 11:50:00,27.0,27.05,26.98,27.05,23100.0,19.2361,19.2717,19.2218,19.2717,23100.0
2010-05-04 11:55:00,27.05,27.07,27.03,27.05,66700.0,19.2717,19.2859,19.2574,19.2717,66700.0
2010-05-04 12:00:00,27.05,27.05,27.0,27.0,56400.0,19.2717,19.2717,19.2361,19.2361,56400.0
2010-05-04 12:05:00,27.0,27.01,26.99,27.01,21300.0,19.2361,19.2432,19.2289,19.2432,21300.0
2010-05-04 12:10:00,27.01,27.03,26.98,27.03,25300.0,19.2432,19.2574,19.2218,19.2574,25300.0
2010-05-04 12:15:00,27.03,27.05,26.99,27.0,30100.0,19.2574,19.2717,19.2289,19.2361,30100.0
2010-05-04 12:20:00,27.0,27.01,26.91,26.96,60100.0,19.2361,19.2432,19.172,19.2076,60100.0
2010-05-04 12:25:00,26.97,27.0,26.94,26.95,95500.0,19.2147,19.2361,19.1933,19.2005,95500.0
2010-05-04 12:30:00,26.95,26.99,26.93,26.97,81700.0,19.2005,19.2289,19.1862,19.2147,81700.0
2010-05-04 12:35:00,26.97,27.05,26.95,27.05,49000.0,19.2147,19.2717,19.2005,19.2717,49000.0
2010-05-04 12:40:00,27.05,27.06,27.0,27.03,31300.0,19.2717,19.2788,19.2361,19.2574,31300.0
2010-05-04 12:45:00,27.02,27.11,27.02,27.11,35400.0,19.2503,19.3144,19.2503,19.3144,35400.0
2010-05-04 12:50:00,27.1,27.12,27.06,27.08,75500.0,19.3073,19.3216,19.2788,19.2931,75500.0
2010-05-04 12:55:00,27.08,27.08,27.03,27.07,45500.0,19.2931,19.2931,19.2574,19.2859,45500.0
2010-05-04 13:00:00,27.07,27.09,27.05,27.07,28800.0,19.2859,19.3002,19.2717,19.2859,28800.0
2010-05-04 13:05:00,27.06,27.1,27.06,27.09,20800.0,19.2788,19.3073,19.2788,19.3002,20800.0
2010-05-04 13:10:00,27.08,27.09,27.03,27.05,96800.0,19.2931,19.3002,19.2574,19.2717,96800.0
2010-05-04 13:15:00,27.05,27.08,27.05,27.06,28500.0,19.2717,19.2931,19.2717,19.2788,28500.0
2010-05-04 13:20:00,27.07,27.09,27.06,27.07,89800.0,19.2859,19.3002,19.2788,19.2859,89800.0
2010-05-04 13:25:00,27.07,27.1,27.06,27.07,89500.0,19.2859,19.3073,19.2788,19.2859,89500.0
2010-05-04 13:30:00,27.08,27.14,27.07,27.13,26300.0,19.2931,19.3358,19.2859,19.3287,26300.0
2010-05-04 13:35:00,27.12,27.13,27.08,27.09,41500.0,19.3216,19.3287,19.2931,19.3002,41500.0
2010-05-04 13:40:00,27.1,27.15,27.1,27.12,48300.0,19.3073,19.3429,19.3073,19.3216,48300.0
2010-05-04 13:45:00,27.12,27.23,27.11,27.23,38700.0,19.3216,19.3999,19.3144,19.3999,38700.0
2010-05-04 13:50:00,27.23,27.23,27.15,27.17,85300.0,19.3999,19.3999,19.3429,19.3572,85300.0
2010-05-04 13:55:00,27.16,27.17,27.14,27.16,26300.0,19.3501,19.3572,19.3358,19.3501,26300.0
2010-05-04 14:00:00,27.17,27.17,27.1,27.13,53300.0,19.3572,19.3572,19.3073,19.3287,53300.0
2010-05-04 14:05:00,27.14,27.16,27.12,27.16,17500.0,19.3358,19.3501,19.3216,19.3501,17500.0
2010-05-04 14:10:00,27.16,27.17,27.14,27.15,67800.0,19.3501,19.3572,19.3358,19.3429,67800.0
2010-05-04 14:15:00,27.16,27.16,27.09,27.1,19600.0,19.3501,19.3501,19.3002,19.3073,19600.0
2010-05-04 14:20:00,27.09,27.1,27.06,27.07,134100.0,19.3002,19.3073,19.2788,19.2859,134100.0
2010-05-04 14:25:00,27.08,27.1,27.04,27.04,88000.0,19.2931,19.3073,19.2646,19.2646,88000.0
2010-05-04 14:30:00,27.05,27.13,27.05,27.07,49900.0,19.2717,19.3287,19.2717,19.2859,49900.0
2010-05-04 14:35:00,27.07,27.08,27.03,27.03,46400.0,19.2859,19.2931,19.2574,19.2574,46400.0
2010-05-04 14:40:00,27.03,27.08,27.03,27.05,33300.0,19.2574,19.2931,19.2574,19.2717,33300.0
2010-05-04 14:45:00,27.05,27.05,26.95,26.98,25100.0,19.2717,19.2717,19.2005,19.2218,25100.0
2010-05-04 14:50:00,26.99,27.02,26.98,26.98,51200.0,19.2289,19.2503,19.2218,19.2218,51200.0
2010-05-04 14:55:00,26.98,26.99,26.93,26.94,147400.0,19.2218,19.2289,19.1862,19.1933,147400.0
2010-05-04 15:00:00,26.93,26.97,26.88,26.94,194800.0,19.1862,19.2147,19.1506,19.1933,194800.0
2010-05-04 15:05:00,26.95,26.96,26.92,26.94,75400.0,19.2005,19.2076,19.1791,19.1933,75400.0
2010-05-04 15:10:00,26.94,26.96,26.92,26.94,50300.0,19.1933,19.2076,19.1791,19.1933,50300.0
2010-05-04 15:15:00,26.93,27.01,26.93,27.01,52100.0,19.1862,19.2432,19.1862,19.2432,52100.0
2010-05-04 15:20:00,27.01,27.02,26.95,27.01,44000.0,19.2432,19.2503,19.2005,19.2432,44000.0
2010-05-04 15:25:00,27.01,27.01,26.95,26.98,76300.0,19.2432,19.2432,19.2005,19.2218,76300.0
2010-05-04 15:30:00,26.97,26.99,26.96,26.96,30500.0,19.2147,19.2289,19.2076,19.2076,30500.0
2010-05-04 15:35:00,26.96,26.97,26.89,26.92,85500.0,19.2076,19.2147,19.1577,19.1791,85500.0
2010-05-04 15:40:00,26.92,26.92,26.82,26.88,205000.0,19.1791,19.1791,19.1078,19.1506,205000.0
2010-05-04 15:45:00,26.88,26.92,26.88,26.92,218800.0,19.1506,19.1791,19.1506,19.1791,218800.0
2010-05-04 15:50:00,26.92,27.03,26.91,27.02,120200.0,19.1791,19.2574,19.172,19.2503,120200.0
2010-05-04 15:55:00,27.02,27.04,26.94,26.94,377100.0,19.2503,19.2646,19.1933,19.1933,377100.0
2010-05-05 09:30:00,26.51,26.79,26.5,26.53,163500.0,18.887,19.0865,18.8798,18.9012,163500.0
2010-05-05 09:35:00,26.55,26.58,26.37,26.56,97900.0,18.9155,18.9368,18.7872,18.9226,97900.0
2010-05-05 09:40:00,26.57,26.78,26.55,26.78,95300.0,18.9297,19.0793,18.9155,19.0793,95300.0
2010-05-05 09:45:00,26.78,26.8,26.68,26.74,198300.0,19.0793,19.0936,19.0081,19.0508,198300.0
2010-05-05 09:50:00,26.74,26.81,26.67,26.81,232200.0,19.0508,19.1007,19.001,19.1007,232200.0
2010-05-05 09:55:00,26.82,27.0,26.81,26.95,206700.0,19.1078,19.2361,19.1007,19.2005,206700.0
2010-05-05 10:00:00,26.93,27.06,26.88,27.02,143700.0,19.1862,19.2788,19.1506,19.2503,143700.0
2010-05-05 10:05:00,27.02,27.09,26.99,26.99,123000.0,19.2503,19.3002,19.2289,19.2289,123000.0
2010-05-05 10:10:00,26.99,27.0,26.92,26.95,66800.0,19.2289,19.2361,19.1791,19.2005,66800.0
2010-05-05 10:15:00,26.95,27.11,26.94,27.1,69000.0,19.2005,19.3144,19.1933,19.3073,69000.0
2010-05-05 10:20:00,27.1,27.12,27.05,27.11,75300.0,19.3073,19.3216,19.2717,19.3144,75300.0
2010-05-05 10:25:00,27.1,27.1,26.96,26.96,66100.0,19.3073,19.3073,19.2076,19.2076,66100.0
2010-05-05 10:30:00,26.96,26.99,26.94,26.97,22900.0,19.2076,19.2289,19.1933,19.2147,22900.0
2010-05-05 10:35:00,26.99,27.04,26.95,26.95,21900.0,19.2289,19.2646,19.2005,19.2005,21900.0
2010-05-05 10:40:00,26.94,27.17,26.93,27.14,48200.0,19.1933,19.3572,19.1862,19.3358,48200.0
2010-05-05 10:45:00,27.14,27.25,27.13,27.25,47900.0,19.3358,19.4142,19.3287,19.4142,47900.0
2010-05-05 10:50:00,27.25,27.28,27.18,27.18,60300.0,19.4142,19.4356,19.3643,19.3643,60300.0
2010-05-05 10:55:00,27.18,27.25,27.18,27.22,49000.0,19.3643,19.4142,19.3643,19.3928,49000.0
2010-05-05 11:00:00,27.22,27.22,27.08,27.11,126000.0,19.3928,19.3928,19.2931,19.3144,126000.0
2010-05-05 11:05:00,27.1,27.11,26.98,27.0,28800.0,19.3073,19.3144,19.2218,19.2361,28800.0
2010-05-05 11:10:00,26.99,27.04,26.98,27.03,34200.0,19.2289,19.2646,19.2218,19.2574,34200.0
2010-05-05 11:15:00,27.04,27.06,27.0,27.04,25500.0,19.2646,19.2788,19.2361,19.2646,25500.0
2010-05-05 11:20:00,27.03,27.09,27.03,27.08,15600.0,19.2574,19.3002,19.2574,19.2931,15600.0
2010-05-05 11:25:00,27.09,27.11,26.95,26.98,146700.0,19.3002,19.3144,19.2005,19.2218,146700.0
2010-05-05 11:30:00,26.97,27.0,26.92,26.94,55100.0,19.2147,19.2361,19.1791,19.1933,55100.0
2010-05-05 11:35:00,26.93,27.0,26.93,26.99,16000.0,19.1862,19.2361,19.1862,19.2289,16000.0
2010-05-05 11:40:00,26.98,27.12,26.97,27.12,27600.0,19.2218,19.3216,19.2147,19.3216,27600.0
2010-05-05 11:45:00,27.11,27.25,27.1,27.23,19400.0,19.3144,19.4142,19.3073,19.3999,19400.0
2010-05-05 11:50:00,27.24,27.25,27.19,27.19,25000.0,19.4071,19.4142,19.3714,19.3714,25000.0
2010-05-05 11:55:00,27.2,27.3,27.19,27.26,45500.0,19.3786,19.4498,19.3714,19.4213,45500.0
2010-05-05 12:00:00,27.27,27.31,27.26,27.29,27800.0,19.4284,19.4569,19.4213,19.4427,27800.0
2010-05-05 12:05:00,27.28,27.28,27.18,27.2,87600.0,19.4356,19.4356,19.3643,19.3786,87600.0
2010-05-05 12:10:00,27.2,27.2,27.1,27.1,34300.0,19.3786,19.3786,19.3073,19.3073,34300.0
2010-05-05 12:15:00,27.1,27.16,27.09,27.16,28000.0,19.3073,19.3501,19.3002,19.3501,28000.0
2010-05-05 12:20:00,27.16,27.16,27.01,27.08,44100.0,19.3501,19.3501,19.2432,19.2931,44100.0
2010-05-05 12:25:00,27.08,27.12,27.07,27.09,27600.0,19.2931,19.3216,19.2859,19.3002,27600.0
2010-05-05 12:30:00,27.09,27.15,27.08,27.14,15900.0,19.3002,19.3429,19.2931,19.3358,15900.0
2010-05-05 12:35:00,27.12,27.12,27.06,27.06,23700.0,19.3216,19.3216,19.2788,19.2788,23700.0
2010-05-05 12:40:00,27.06,27.06,26.99,27.0,71300.0,19.2788,19.2788,19.2289,19.2361,71300.0
2010-05-05 12:45:00,26.98,27.0,26.97,27.0,8600.0,19.2218,19.2361,19.2147,19.2361,8600.0
2010-05-05 12:50:00,27.0,27.07,27.0,27.07,15600.0,19.2361,19.2859,19.2361,19.2859,15600.0
2010-05-05 12:55:00,27.07,27.08,27.03,27.05,12700.0,19.2859,19.2931,19.2574,19.2717,12700.0
2010-05-05 13:00:00,27.04,27.04,26.94,26.99,60600.0,19.2646,19.2646,19.1933,19.2289,60600.0
2010-05-05 13:05:00,26.98,27.05,26.98,27.03,12200.0,19.2218,19.2717,19.2218,19.2574,12200.0
2010-05-05 13:10:00,27.04,27.04,26.98,26.98,8000.0,19.2646,19.2646,19.2218,19.2218,8000.0
2010-05-05 13:15:00,26.98,27.08,26.98,27.08,10800.0,19.2218,19.2931,19.2218,19.2931,10800.0
2010-05-05 13:20:00,27.08,27.17,27.08,27.16,16600.0,19.2931,19.3572,19.2931,19.3501,16600.0
2010-05-05 13:25:00,27.15,27.16,27.07,27.07,13600.0,19.3429,19.3501,19.2859,19.2859,13600.0
2010-05-05 13:30:00,27.07,27.14,27.06,27.09,12300.0,19.2859,19.3358,19.2788,19.3002,12300.0
2010-05-05 13:35:00,27.09,27.17,27.07,27.17,19800.0,19.3002,19.3572,19.2859,19.3572,19800.0
2010-05-05 13:40:00,27.17,27.18,27.14,27.14,13400.0,19.3572,19.3643,19.3358,19.3358,13400.0
2010-05-05 13:45:00,27.14,27.21,27.12,27.21,13000.0,19.3358,19.3857,19.3216,19.3857,13000.0
2010-05-05 13:50:00,27.19,27.26,27.18,27.26,10800.0,19.3714,19.4213,19.3643,19.4213,10800.0
2010-05-05 13:55:00,27.27,27.27,27.16,27.16,20300.0,19.4284,19.4284,19.3501,19.3501,20300.0
2010-05-05 14:00:00,27.16,27.19,27.11,27.13,21400.0,19.3501,19.3714,19.3144,19.3287,21400.0
2010-05-05 14:05:00,27.14,27.2,27.11,27.18,16200.0,19.3358,19.3786,19.3144,19.3643,16200.0
2010-05-05 14:10:00,27.18,27.18,27.15,27.16,2800.0,19.3643,19.3643,19.3429,19.3501,2800.0
2010-05-05 14:15:00,27.15,27.17,27.1,27.15,17200.0,19.3429,19.3572,19.3073,19.3429,17200.0
2010-05-05 14:20:00,27.13,27.19,27.13,27.18,8100.0,19.3287,19.3714,19.3287,19.3643,8100.0
2010-05-05 14:25:00,27.18,27.18,27.08,27.11,15100.0,19.3643,19.3643,19.2931,19.3144,15100.0
2010-05-05 14:30:00,27.11,27.11,27.05,27.08,20100.0,19.3144,19.3144,19.2717,19.2931,20100.0
2010-05-05 14:35:00,27.08,27.08,26.96,26.97,38800.0,19.2931,19.2931,19.2076,19.2147,38800.0
2010-05-05 14:40:00,26.97,27.0,26.92,26.93,115300.0,19.2147,19.2361,19.1791,19.1862,115300.0
2010-05-05 14:45:00,26.93,26.95,26.88,26.92,38300.0,19.1862,19.2005,19.1506,19.1791,38300.0
2010-05-05 14:50:00,26.91,26.92,26.86,26.89,40800.0,19.172,19.1791,19.1363,19.1577,40800.0
2010-05-05 14:55:00,26.9,27.03,26.9,26.99,48700.0,19.1648,19.2574,19.1648,19.2289,48700.0
2010-05-05 15:00:00,27.0,27.02,26.92,26.97,35300.0,19.2361,19.2503,19.1791,19.2147,35300.0
2010-05-05 15:05:00,26.96,27.02,26.93,27.0,39100.0,19.2076,19.2503,19.1862,19.2361,39100.0
2010-05-05 15:10:00,27.01,27.04,26.99,27.04,254700.0,19.2432,19.2646,19.2289,19.2646,254700.0
2010-05-05 15:15:00,27.04,27.05,26.97,26.99,95200.0,19.2646,19.2717,19.2147,19.2289,95200.0
2010-05-05 15:20:00,26.99,27.15,26.99,27.15,139000.0,19.2289,19.3429,19.2289,19.3429,139000.0
2010-05-05 15:25:00,27.14,27.15,27.07,27.08,29800.0,19.3358,19.3429,19.2859,19.2931,29800.0
2010-05-05 15:30:00,27.09,27.13,27.05,27.05,146900.0,19.3002,19.3287,19.2717,19.2717,146900.0
2010-05-05 15:35:00,27.05,27.08,27.01,27.07,265800.0,19.2717,19.2931,19.2432,19.2859,265800.0
2010-05-05 15:40:00,27.08,27.14,27.06,27.13,210100.0,19.2931,19.3358,19.2788,19.3287,210100.0
2010-05-05 15:45:00,27.13,27.16,27.08,27.16,255500.0,19.3287,19.3501,19.2931,19.3501,255500.0
2010-05-05 15:50:00,27.16,27.18,27.12,27.18,258800.0,19.3501,19.3643,19.3216,19.3643,258800.0
2010-05-05 15:55:00,27.18,27.2,27.15,27.17,272200.0,19.3643,19.3786,19.3429,19.3572,272200.0
2010-05-06 09:30:00,26.95,27.07,26.81,26.99,133500.0,19.2005,19.2859,19.1007,19.2289,133500.0
2010-05-06 09:35:00,26.96,27.12,26.96,27.1,81700.0,19.2076,19.3216,19.2076,19.3073,81700.0
2010-05-06 09:40:00,27.11,27.32,27.11,27.31,71900.0,19.3144,19.4641,19.3144,19.4569,71900.0
2010-05-06 09:45:00,27.32,27.37,27.06,27.13,77500.0,19.4641,19.4997,19.2788,19.3287,77500.0
2010-05-06 09:50:00,27.14,27.23,27.08,27.18,115500.0,19.3358,19.3999,19.2931,19.3643,115500.0
2010-05-06 09:55:00,27.17,27.28,27.09,27.26,75600.0,19.3572,19.4356,19.3002,19.4213,75600.0
2010-05-06 10:00:00,27.25,27.31,27.17,27.31,108300.0,19.4142,19.4569,19.3572,19.4569,108300.0
2010-05-06 10:05:00,27.3,27.32,27.14,27.15,48200.0,19.4498,19.4641,19.3358,19.3429,48200.0
2010-05-06 10:10:00,27.15,27.17,27.05,27.07,26200.0,19.3429,19.3572,19.2717,19.2859,26200.0
2010-05-06 10:15:00,27.08,27.13,27.05,27.12,16500.0,19.2931,19.3287,19.2717,19.3216,16500.0
2010-05-06 10:20:00,27.12,27.13,27.02,27.08,29600.0,19.3216,19.3287,19.2503,19.2931,29600.0
2010-05-06 10:25:00,27.08,27.08,26.96,26.96,26400.0,19.2931,19.2931,19.2076,19.2076,26400.0
2010-05-06 10:30:00,26.96,27.05,26.95,27.01,31400.0,19.2076,19.2717,19.2005,19.2432,31400.0
2010-05-06 10:35:00,27.02,27.05,26.94,27.02,27800.0,19.2503,19.2717,19.1933,19.2503,27800.0
2010-05-06 10:40:00,27.03,27.08,26.95,26.95,20400.0,19.2574,19.2931,19.2005,19.2005,20400.0
2010-05-06 10:45:00,26.94,27.0,26.91,26.91,44500.0,19.1933,19.2361,19.172,19.172,44500.0
2010-05-06 10:50:00,26.9,26.96,26.87,26.89,88600.0,19.1648,19.2076,19.1435,19.1577,88600.0
2010-05-06 10:55:00,26.86,26.89,26.82,26.85,30900.0,19.1363,19.1577,19.1078,19.1292,30900.0
2010-05-06 11:00:00,26.85,26.85,26.79,26.79,32900.0,19.1292,19.1292,19.0865,19.0865,32900.0
2010-05-06 11:05:00,26.8,26.8,26.73,26.76,45100.0,19.0936,19.0936,19.0437,19.0651,45100.0
2010-05-06 11:10:00,26.76,26.78,26.62,26.62,35000.0,19.0651,19.0793,18.9653,18.9653,35000.0
2010-05-06 11:15:00,26.62,26.71,26.55,26.7,77500.0,18.9653,19.0295,18.9155,19.0223,77500.0
2010-05-06 11:20:00,26.71,26.81,26.71,26.8,26700.0,19.0295,19.1007,19.0295,19.0936,26700.0
2010-05-06 11:25:00,26.8,26.94,26.79,26.91,15400.0,19.0936,19.1933,19.0865,19.172,15400.0
2010-05-06 11:30:00,26.91,26.91,26.75,26.75,25000.0,19.172,19.172,19.058,19.058,25000.0
2010-05-06 11:35:00,26.76,26.79,26.7,26.77,25600.0,19.0651,19.0865,19.0223,19.0722,25600.0
2010-05-06 11:40:00,26.76,26.8,26.67,26.74,29500.0,19.0651,19.0936,19.001,19.0508,29500.0
2010-05-06 11:45:00,26.74,26.74,26.59,26.6,25800.0,19.0508,19.0508,18.944,18.9511,25800.0
2010-05-06 11:50:00,26.6,26.68,26.54,26.67,78000.0,18.9511,19.0081,18.9083,19.001,78000.0
2010-05-06 11:55:00,26.68,26.69,26.61,26.66,85300.0,19.0081,19.0152,18.9582,18.9938,85300.0
2010-05-06 12:00:00,26.66,26.8,26.66,26.77,26900.0,18.9938,19.0936,18.9938,19.0722,26900.0
2010-05-06 12:05:00,26.76,26.81,26.71,26.72,22600.0,19.0651,19.1007,19.0295,19.0366,22600.0
2010-05-06 12:10:00,26.72,26.99,26.71,26.99,362800.0,19.0366,19.2289,19.0295,19.2289,362800.0
2010-05-06 12:15:00,26.98,27.06,26.92,26.92,109200.0,19.2218,19.2788,19.1791,19.1791,109200.0
2010-05-06 12:20:00,26.94,27.01,26.94,26.95,108100.0,19.1933,19.2432,19.1933,19.2005,108100.0
2010-05-06 12:25:00,26.96,26.96,26.89,26.93,29800.0,19.2076,19.2076,19.1577,19.1862,29800.0
2010-05-06 12:30:00,26.95,26.97,26.91,26.93,51300.0,19.2005,19.2147,19.172,19.1862,51300.0
2010-05-06 12:35:00,26.92,26.92,26.83,26.87,25300.0,19.1791,19.1791,19.115,19.1435,25300.0
2010-05-06 12:40:00,26.86,26.89,26.83,26.87,38900.0,19.1363,19.1577,19.115,19.1435,38900.0
2010-05-06 12:45:00,26.86,26.86,26.72,26.72,17800.0,19.1363,19.1363,19.0366,19.0366,17800.0
2010-05-06 12:50:00,26.73,26.81,26.69,26.8,39400.0,19.0437,19.1007,19.0152,19.0936,39400.0
2010-05-06 12:55:00,26.8,26.84,26.76,26.84,26500.0,19.0936,19.1221,19.0651,19.1221,26500.0
2010-05-06 13:00:00,26.84,26.88,26.78,26.82,29400.0,19.1221,19.1506,19.0793,19.1078,29400.0
2010-05-06 13:05:00,26.82,26.84,26.74,26.78,22200.0,19.1078,19.1221,19.0508,19.0793,22200.0
2010-05-06 13:10:00,26.79,26.79,26.67,26.67,30400.0,19.0865,19.0865,19.001,19.001,30400.0
2010-05-06 13:15:00,26.67,26.7,26.62,26.65,33500.0,19.001,19.0223,18.9653,18.9867,33500.0
2010-05-06 13:20:00,26.65,26.65,26.57,26.59,29100.0,18.9867,18.9867,18.9297,18.944,29100.0
2010-05-06 13:25:00,26.59,26.7,26.59,26.7,36900.0,18.944,19.0223,18.944,19.0223,36900.0
2010-05-06 13:30:00,26.7,26.7,26.63,26.63,62800.0,19.0223,19.0223,18.9725,18.9725,62800.0
2010-05-06 13:35:00,26.63,26.64,26.53,26.53,161000.0,18.9725,18.9796,18.9012,18.9012,161000.0
2010-05-06 13:40:00,26.53,26.54,26.49,26.53,28800.0,18.9012,18.9083,18.8727,18.9012,28800.0
2010-05-06 13:45:00,26.54,26.59,26.54,26.55,30000.0,18.9083,18.944,18.9083,18.9155,30000.0
2010-05-06 13:50:00,26.55,26.55,26.5,26.5,29200.0,18.9155,18.9155,18.8798,18.8798,29200.0
2010-05-06 13:55:00,26.49,26.5,26.42,26.45,49400.0,18.8727,18.8798,18.8229,18.8442,49400.0
2010-05-06 14:00:00,26.45,26.48,26.34,26.34,14900.0,18.8442,18.8656,18.7659,18.7659,14900.0
2010-05-06 14:05:00,26.33,26.35,26.21,26.22,70400.0,18.7587,18.773,18.6732,18.6804,70400.0
2010-05-06 14:10:00,26.22,26.27,26.15,26.26,69000.0,18.6804,18.716,18.6305,18.7089,69000.0
2010-05-06 14:15:00,26.25,26.31,26.08,26.14,67800.0,18.7017,18.7445,18.5806,18.6234,67800.0
2010-05-06 14:20:00,26.11,26.18,25.89,26.16,167900.0,18.602,18.6519,18.4453,18.6376,167900.0
2010-05-06 14:25:00,26.16,26.2,26.06,26.09,143600.0,18.6376,18.6661,18.5664,18.5877,143600.0
2010-05-06 14:30:00,26.09,26.12,25.98,26.05,51400.0,18.5877,18.6091,18.5094,18.5592,51400.0
2010-05-06 14:35:00,26.05,26.05,25.8,25.8,112300.0,18.5592,18.5592,18.3811,18.3811,112300.0
2010-05-06 14:40:00,25.81,25.92,25.18,25.22,180200.0,18.3883,18.4666,17.9394,17.9679,180200.0
2010-05-06 14:45:00,25.52,25.58,24.92,25.57,113400.0,18.1817,18.2244,17.7542,18.2173,113400.0
2010-05-06 14:50:00,25.7,29.5,22.11,24.85,146100.0,18.3099,21.0172,15.7522,17.7043,146100.0
2010-05-06 14:55:00,25.07,27.46,24.8,27.46,70800.0,17.8611,19.5638,17.6687,19.5638,70800.0
2010-05-06 15:00:00,26.67,27.59,24.93,26.43,64800.0,19.001,19.6564,17.7613,18.83,64800.0
2010-05-06 15:05:00,26.48,26.75,25.9,26.59,132600.0,18.8656,19.058,18.4524,18.944,132600.0
2010-05-06 15:10:00,26.61,26.64,26.19,26.2,56600.0,18.9582,18.9796,18.659,18.6661,56600.0
2010-05-06 15:15:00,26.24,26.37,26.09,26.09,83400.0,18.6946,18.7872,18.5877,18.5877,83400.0
2010-05-06 15:20:00,26.06,26.15,25.88,26.02,71300.0,18.5664,18.6305,18.4381,18.5379,71300.0
2010-05-06 15:25:00,26.01,26.15,25.9,26.15,63800.0,18.5308,18.6305,18.4524,18.6305,63800.0
2010-05-06 15:30:00,26.15,26.4,26.12,26.3,148500.0,18.6305,18.8086,18.6091,18.7374,148500.0
2010-05-06 15:35:00,26.3,26.51,26.21,26.32,59800.0,18.7374,18.887,18.6732,18.7516,59800.0
2010-05-06 15:40:00,26.32,26.44,26.28,26.3,272800.0,18.7516,18.8371,18.7231,18.7374,272800.0
2010-05-06 15:45:00,26.29,26.55,26.25,26.52,173400.0,18.7302,18.9155,18.7017,18.8941,173400.0
2010-05-06 15:50:00,26.51,26.51,26.33,26.34,511600.0,18.887,18.887,18.7587,18.7659,511600.0
2010-05-06 15:55:00,26.33,26.34,26.11,26.12,458900.0,18.7587,18.7659,18.602,18.6091,458900.0
2010-05-07 09:30:00,26.4,26.4,25.79,25.97,48000.0,18.8086,18.8086,18.374,18.5023,48000.0
2010-05-07 09:35:00,25.96,26.36,25.9,26.36,80700.0,18.4951,18.7801,18.4524,18.7801,80700.0
2010-05-07 09:40:00,26.37,26.56,26.33,26.51,66600.0,18.7872,18.9226,18.7587,18.887,66600.0
2010-05-07 09:45:00,26.52,26.57,26.24,26.24,211600.0,18.8941,18.9297,18.6946,18.6946,211600.0
2010-05-07 09:50:00,26.24,26.38,26.2,26.25,89300.0,18.6946,18.7944,18.6661,18.7017,89300.0
2010-05-07 09:55:00,26.25,26.29,26.15,26.17,91700.0,18.7017,18.7302,18.6305,18.6447,91700.0
2010-05-07 10:00:00,26.16,26.19,25.84,25.84,151100.0,18.6376,18.659,18.4096,18.4096,151100.0
2010-05-07 10:05:00,25.83,26.0,25.77,25.93,202600.0,18.4025,18.5236,18.3598,18.4738,202600.0
2010-05-07 10:10:00,25.92,26.1,25.85,25.9,108500.0,18.4666,18.5949,18.4168,18.4524,108500.0
2010-05-07 10:15:00,25.88,25.96,25.72,25.77,89400.0,18.4381,18.4951,18.3241,18.3598,89400.0
2010-05-07 10:20:00,25.74,25.76,25.55,25.56,129300.0,18.3384,18.3526,18.203,18.2101,129300.0
2010-05-07 10:25:00,25.56,25.61,25.33,25.51,89100.0,18.2101,18.2458,18.0463,18.1745,89100.0
2010-05-07 10:30:00,25.51,25.7,25.43,25.48,90300.0,18.1745,18.3099,18.1175,18.1532,90300.0
2010-05-07 10:35:00,25.46,25.83,25.44,25.79,130800.0,18.1389,18.4025,18.1247,18.374,130800.0
2010-05-07 10:40:00,25.76,25.81,25.55,25.6,14900.0,18.3526,18.3883,18.203,18.2386,14900.0
2010-05-07 10:45:00,25.62,25.76,25.55,25.67,54700.0,18.2529,18.3526,18.203,18.2885,54700.0
2010-05-07 10:50:00,25.69,25.76,25.53,25.73,163300.0,18.3028,18.3526,18.1888,18.3313,163300.0
2010-05-07 10:55:00,25.69,25.75,25.58,25.59,141400.0,18.3028,18.3455,18.2244,18.2315,141400.0
2010-05-07 11:00:00,25.58,25.7,25.55,25.68,92900.0,18.2244,18.3099,18.203,18.2956,92900.0
2010-05-07 11:05:00,25.67,25.91,25.66,25.91,112500.0,18.2885,18.4595,18.2814,18.4595,112500.0
2010-05-07 11:10:00,25.92,26.03,25.86,25.93,156500.0,18.4666,18.545,18.4239,18.4738,156500.0
2010-05-07 11:15:00,25.93,26.33,25.93,26.08,231500.0,18.4738,18.7587,18.4738,18.5806,231500.0
2010-05-07 11:20:00,26.08,26.23,26.07,26.12,89900.0,18.5806,18.6875,18.5735,18.6091,89900.0
2010-05-07 11:25:00,26.12,26.12,25.99,26.01,174800.0,18.6091,18.6091,18.5165,18.5308,174800.0
2010-05-07 11:30:00,26.0,26.03,25.8,25.88,320000.0,18.5236,18.545,18.3811,18.4381,320000.0
2010-05-07 11:35:00,25.86,26.0,25.81,25.92,176900.0,18.4239,18.5236,18.3883,18.4666,176900.0
2010-05-07 11:40:00,25.93,26.05,25.9,26.05,129700.0,18.4738,18.5592,18.4524,18.5592,129700.0
2010-05-07 11:45:00,26.04,26.13,25.95,26.05,82800.0,18.5521,18.6162,18.488,18.5592,82800.0
2010-05-07 11:50:00,26.05,26.08,25.87,26.0,109000.0,18.5592,18.5806,18.431,18.5236,109000.0
2010-05-07 11:55:00,25.92,25.99,25.87,25.96,95500.0,18.4666,18.5165,18.431,18.4951,95500.0
2010-05-07 12:00:00,25.93,26.04,25.83,25.98,86300.0,18.4738,18.5521,18.4025,18.5094,86300.0
2010-05-07 12:05:00,25.97,26.17,25.96,26.15,115200.0,18.5023,18.6447,18.4951,18.6305,115200.0
2010-05-07 12:10:00,26.14,26.18,26.02,26.15,51800.0,18.6234,18.6519,18.5379,18.6305,51800.0
2010-05-07 12:15:00,26.18,26.27,26.14,26.21,153500.0,18.6519,18.716,18.6234,18.6732,153500.0
2010-05-07 12:20:00,26.21,26.22,26.01,26.02,53300.0,18.6732,18.6804,18.5308,18.5379,53300.0
2010-05-07 12:25:00,26.03,26.07,25.88,25.97,55100.0,18.545,18.5735,18.4381,18.5023,55100.0
2010-05-07 12:30:00,25.95,25.99,25.81,25.85,62500.0,18.488,18.5165,18.3883,18.4168,62500.0
2010-05-07 12:35:00,25.86,25.98,25.84,25.86,72200.0,18.4239,18.5094,18.4096,18.4239,72200.0
2010-05-07 12:40:00,25.88,26.0,25.83,25.85,50400.0,18.4381,18.5236,18.4025,18.4168,50400.0
2010-05-07 12:45:00,25.84,25.97,25.82,25.9,42500.0,18.4096,18.5023,18.3954,18.4524,42500.0
2010-05-07 12:50:00,25.88,25.98,25.81,25.85,23300.0,18.4381,18.5094,18.3883,18.4168,23300.0
2010-05-07 12:55:00,25.85,25.92,25.78,25.78,60900.0,18.4168,18.4666,18.3669,18.3669,60900.0
2010-05-07 13:00:00,25.78,25.83,25.75,25.8,31500.0,18.3669,18.4025,18.3455,18.3811,31500.0
2010-05-07 13:05:00,25.8,25.82,25.65,25.65,26200.0,18.3811,18.3954,18.2743,18.2743,26200.0
2010-05-07 13:10:00,25.66,25.69,25.58,25.67,37800.0,18.2814,18.3028,18.2244,18.2885,37800.0
2010-05-07 13:15:00,25.67,25.82,25.63,25.7,66500.0,18.2885,18.3954,18.26,18.3099,66500.0
2010-05-07 13:20:00,25.72,25.74,25.68,25.69,18700.0,18.3241,18.3384,18.2956,18.3028,18700.0
2010-05-07 13:25:00,25.68,25.76,25.66,25.72,47900.0,18.2956,18.3526,18.2814,18.3241,47900.0
2010-05-07 13:30:00,25.72,25.85,25.69,25.85,36600.0,18.3241,18.4168,18.3028,18.4168,36600.0
2010-05-07 13:35:00,25.86,25.91,25.82,25.9,39500.0,18.4239,18.4595,18.3954,18.4524,39500.0
2010-05-07 13:40:00,25.9,26.04,25.87,26.02,42400.0,18.4524,18.5521,18.431,18.5379,42400.0
2010-05-07 13:45:00,26.02,26.07,25.99,26.02,38400.0,18.5379,18.5735,18.5165,18.5379,38400.0
2010-05-07 13:50:00,26.01,26.01,25.88,25.88,30400.0,18.5308,18.5308,18.4381,18.4381,30400.0
2010-05-07 13:55:00,25.88,25.91,25.83,25.84,40200.0,18.4381,18.4595,18.4025,18.4096,40200.0
2010-05-07 14:00:00,25.84,25.92,25.79,25.82,43000.0,18.4096,18.4666,18.374,18.3954,43000.0
2010-05-07 14:05:00,25.82,25.84,25.75,25.76,146400.0,18.3954,18.4096,18.3455,18.3526,146400.0
2010-05-07 14:10:00,25.76,25.8,25.68,25.7,81300.0,18.3526,18.3811,18.2956,18.3099,81300.0
2010-05-07 14:15:00,25.7,25.83,25.69,25.82,33600.0,18.3099,18.4025,18.3028,18.3954,33600.0
2010-05-07 14:20:00,25.82,25.82,25.71,25.72,14700.0,18.3954,18.3954,18.317,18.3241,14700.0
2010-05-07 14:25:00,25.7,25.71,25.64,25.65,103300.0,18.3099,18.317,18.2671,18.2743,103300.0
2010-05-07 14:30:00,25.64,25.73,25.64,25.72,125200.0,18.2671,18.3313,18.2671,18.3241,125200.0
2010-05-07 14:35:00,25.73,25.8,25.67,25.77,64900.0,18.3313,18.3811,18.2885,18.3598,64900.0
2010-05-07 14:40:00,25.76,25.89,25.74,25.78,72700.0,18.3526,18.4453,18.3384,18.3669,72700.0
2010-05-07 14:45:00,25.77,25.79,25.66,25.67,40600.0,18.3598,18.374,18.2814,18.2885,40600.0
2010-05-07 14:50:00,25.65,25.67,25.55,25.56,62300.0,18.2743,18.2885,18.203,18.2101,62300.0
2010-05-07 14:55:00,25.56,25.63,25.54,25.62,33200.0,18.2101,18.26,18.1959,18.2529,33200.0
2010-05-07 15:00:00,25.6,25.66,25.51,25.63,101600.0,18.2386,18.2814,18.1745,18.26,101600.0
2010-05-07 15:05:00,25.62,25.65,25.5,25.51,95000.0,18.2529,18.2743,18.1674,18.1745,95000.0
2010-05-07 15:10:00,25.51,25.56,25.48,25.53,110000.0,18.1745,18.2101,18.1532,18.1888,110000.0
2010-05-07 15:15:00,25.52,25.64,25.47,25.64,117700.0,18.1817,18.2671,18.146,18.2671,117700.0
2010-05-07 15:20:00,25.65,25.7,25.61,25.7,90100.0,18.2743,18.3099,18.2458,18.3099,90100.0
2010-05-07 15:25:00,25.68,25.68,25.59,25.65,96600.0,18.2956,18.2956,18.2315,18.2743,96600.0
2010-05-07 15:30:00,25.66,25.67,25.56,25.65,105800.0,18.2814,18.2885,18.2101,18.2743,105800.0
2010-05-07 15:35:00,25.65,25.69,25.59,25.63,130000.0,18.2743,18.3028,18.2315,18.26,130000.0
2010-05-07 15:40:00,25.64,25.77,25.64,25.68,126100.0,18.2671,18.3598,18.2671,18.2956,126100.0
2010-05-07 15:45:00,25.68,25.68,25.57,25.65,250200.0,18.2956,18.2956,18.2173,18.2743,250200.0
2010-05-07 15:50:00,25.64,25.64,25.58,25.6,200000.0,18.2671,18.2671,18.2244,18.2386,200000.0
2010-05-07 15:55:00,25.6,25.67,25.59,25.63,261900.0,18.2386,18.2885,18.2315,18.26,261900.0
2010-05-10 09:30:00,26.77,27.17,26.75,26.89,212400.0,19.0722,19.3572,19.058,19.1577,212400.0
2010-05-10 09:35:00,26.89,27.08,26.85,27.08,390200.0,19.1577,19.2931,19.1292,19.2931,390200.0
2010-05-10 09:40:00,27.08,27.19,27.03,27.09,151300.0,19.2931,19.3714,19.2574,19.3002,151300.0
2010-05-10 09:45:00,27.09,27.17,27.02,27.04,162300.0,19.3002,19.3572,19.2503,19.2646,162300.0
2010-05-10 09:50:00,27.05,27.05,26.87,26.89,89200.0,19.2717,19.2717,19.1435,19.1577,89200.0
2010-05-10 09:55:00,26.88,26.99,26.8,26.97,188700.0,19.1506,19.2289,19.0936,19.2147,188700.0
2010-05-10 10:00:00,26.96,27.0,26.92,26.93,363700.0,19.2076,19.2361,19.1791,19.1862,363700.0
2010-05-10 10:05:00,26.93,26.98,26.89,26.97,71800.0,19.1862,19.2218,19.1577,19.2147,71800.0
2010-05-10 10:10:00,26.97,27.05,26.94,26.99,131000.0,19.2147,19.2717,19.1933,19.2289,131000.0
2010-05-10 10:15:00,26.98,27.0,26.82,26.85,206100.0,19.2218,19.2361,19.1078,19.1292,206100.0
2010-05-10 10:20:00,26.85,26.89,26.76,26.81,116900.0,19.1292,19.1577,19.0651,19.1007,116900.0
2010-05-10 10:25:00,26.82,26.83,26.67,26.69,93700.0,19.1078,19.115,19.001,19.0152,93700.0
2010-05-10 10:30:00,26.69,26.81,26.68,26.74,29500.0,19.0152,19.1007,19.0081,19.0508,29500.0
2010-05-10 10:35:00,26.73,26.76,26.65,26.72,59000.0,19.0437,19.0651,18.9867,19.0366,59000.0
2010-05-10 10:40:00,26.74,26.76,26.56,26.57,47400.0,19.0508,19.0651,18.9226,18.9297,47400.0
2010-05-10 10:45:00,26.58,26.64,26.57,26.64,70800.0,18.9368,18.9796,18.9297,18.9796,70800.0
2010-05-10 10:50:00,26.64,26.75,26.59,26.75,53000.0,18.9796,19.058,18.944,19.058,53000.0
2010-05-10 10:55:00,26.75,26.76,26.6,26.64,209700.0,19.058,19.0651,18.9511,18.9796,209700.0
2010-05-10 11:00:00,26.65,26.79,26.65,26.77,69100.0,18.9867,19.0865,18.9867,19.0722,69100.0
2010-05-10 11:05:00,26.78,26.81,26.67,26.68,35100.0,19.0793,19.1007,19.001,19.0081,35100.0
2010-05-10 11:10:00,26.67,26.7,26.66,26.67,53700.0,19.001,19.0223,18.9938,19.001,53700.0
2010-05-10 11:15:00,26.67,26.72,26.64,26.71,62600.0,19.001,19.0366,18.9796,19.0295,62600.0
2010-05-10 11:20:00,26.71,26.73,26.62,26.69,55300.0,19.0295,19.0437,18.9653,19.0152,55300.0
2010-05-10 11:25:00,26.69,26.75,26.68,26.75,27300.0,19.0152,19.058,19.0081,19.058,27300.0
2010-05-10 11:30:00,26.75,26.75,26.68,26.75,17200.0,19.058,19.058,19.0081,19.058,17200.0
2010-05-10 11:35:00,26.75,26.8,26.72,26.78,112400.0,19.058,19.0936,19.0366,19.0793,112400.0
2010-05-10 11:40:00,26.79,26.83,26.78,26.8,84800.0,19.0865,19.115,19.0793,19.0936,84800.0
2010-05-10 11:45:00,26.8,26.83,26.78,26.79,19300.0,19.0936,19.115,19.0793,19.0865,19300.0
2010-05-10 11:50:00,26.8,26.85,26.79,26.85,64600.0,19.0936,19.1292,19.0865,19.1292,64600.0
2010-05-10 11:55:00,26.85,26.87,26.82,26.84,34800.0,19.1292,19.1435,19.1078,19.1221,34800.0
2010-05-10 12:00:00,26.85,26.85,26.8,26.8,28200.0,19.1292,19.1292,19.0936,19.0936,28200.0
2010-05-10 12:05:00,26.79,26.81,26.78,26.8,47500.0,19.0865,19.1007,19.0793,19.0936,47500.0
2010-05-10 12:10:00,26.8,26.81,26.77,26.8,56500.0,19.0936,19.1007,19.0722,19.0936,56500.0
2010-05-10 12:15:00,26.81,26.81,26.77,26.77,53100.0,19.1007,19.1007,19.0722,19.0722,53100.0
2010-05-10 12:20:00,26.76,26.77,26.74,26.77,14100.0,19.0651,19.0722,19.0508,19.0722,14100.0
2010-05-10 12:25:00,26.76,26.77,26.76,26.77,76400.0,19.0651,19.0722,19.0651,19.0722,76400.0
2010-05-10 12:30:00,26.77,26.78,26.75,26.76,28900.0,19.0722,19.0793,19.058,19.0651,28900.0
2010-05-10 12:35:00,26.76,26.8,26.76,26.79,36500.0,19.0651,19.0936,19.0651,19.0865,36500.0
2010-05-10 12:40:00,26.78,26.8,26.75,26.76,14100.0,19.0793,19.0936,19.058,19.0651,14100.0
2010-05-10 12:45:00,26.75,26.77,26.75,26.76,9100.0,19.058,19.0722,19.058,19.0651,9100.0
2010-05-10 12:50:00,26.75,26.78,26.75,26.77,26700.0,19.058,19.0793,19.058,19.0722,26700.0
2010-05-10 12:55:00,26.78,26.78,26.73,26.73,18900.0,19.0793,19.0793,19.0437,19.0437,18900.0
2010-05-10 13:00:00,26.72,26.73,26.68,26.68,56800.0,19.0366,19.0437,19.0081,19.0081,56800.0
2010-05-10 13:05:00,26.68,26.68,26.56,26.59,80300.0,19.0081,19.0081,18.9226,18.944,80300.0
2010-05-10 13:10:00,26.59,26.64,26.52,26.52,47000.0,18.944,18.9796,18.8941,18.8941,47000.0
2010-05-10 13:15:00,26.52,26.62,26.5,26.62,93800.0,18.8941,18.9653,18.8798,18.9653,93800.0
2010-05-10 13:20:00,26.62,26.65,26.59,26.6,23900.0,18.9653,18.9867,18.944,18.9511,23900.0
2010-05-10 13:25:00,26.61,26.64,26.56,26.61,39700.0,18.9582,18.9796,18.9226,18.9582,39700.0
2010-05-10 13:30:00,26.61,26.65,26.58,26.65,14200.0,18.9582,18.9867,18.9368,18.9867,14200.0
2010-05-10 13:35:00,26.67,26.68,26.65,26.65,8500.0,19.001,19.0081,18.9867,18.9867,8500.0
2010-05-10 13:40:00,26.64,26.64,26.54,26.55,42900.0,18.9796,18.9796,18.9083,18.9155,42900.0
2010-05-10 13:45:00,26.56,26.64,26.54,26.62,26500.0,18.9226,18.9796,18.9083,18.9653,26500.0
2010-05-10 13:50:00,26.62,26.64,26.6,26.62,16500.0,18.9653,18.9796,18.9511,18.9653,16500.0
2010-05-10 13:55:00,26.63,26.67,26.58,26.6,33300.0,18.9725,19.001,18.9368,18.9511,33300.0
2010-05-10 14:00:00,26.6,26.62,26.5,26.61,32700.0,18.9511,18.9653,18.8798,18.9582,32700.0
2010-05-10 14:05:00,26.61,26.63,26.59,26.63,27500.0,18.9582,18.9725,18.944,18.9725,27500.0
2010-05-10 14:10:00,26.63,26.64,26.6,26.61,8100.0,18.9725,18.9796,18.9511,18.9582,8100.0
2010-05-10 14:15:00,26.61,26.62,26.57,26.59,16400.0,18.9582,18.9653,18.9297,18.944,16400.0
2010-05-10 14:20:00,26.61,26.69,26.6,26.69,21800.0,18.9582,19.0152,18.9511,19.0152,21800.0
2010-05-10 14:25:00,26.68,26.68,26.65,26.65,28700.0,19.0081,19.0081,18.9867,18.9867,28700.0
2010-05-10 14:30:00,26.66,26.67,26.65,26.66,23200.0,18.9938,19.001,18.9867,18.9938,23200.0
2010-05-10 14:35:00,26.66,26.73,26.65,26.65,192300.0,18.9938,19.0437,18.9867,18.9867,192300.0
2010-05-10 14:40:00,26.64,26.72,26.62,26.7,39300.0,18.9796,19.0366,18.9653,19.0223,39300.0
2010-05-10 14:45:00,26.7,26.7,26.68,26.7,8200.0,19.0223,19.0223,19.0081,19.0223,8200.0
2010-05-10 14:50:00,26.7,26.75,26.69,26.74,60300.0,19.0223,19.058,19.0152,19.0508,60300.0
2010-05-10 14:55:00,26.73,26.74,26.72,26.74,9400.0,19.0437,19.0508,19.0366,19.0508,9400.0
2010-05-10 15:00:00,26.74,26.75,26.71,26.72,36200.0,19.0508,19.058,19.0295,19.0366,36200.0
2010-05-10 15:05:00,26.71,26.76,26.67,26.68,57600.0,19.0295,19.0651,19.001,19.0081,57600.0
2010-05-10 15:10:00,26.69,26.72,26.68,26.7,34000.0,19.0152,19.0366,19.0081,19.0223,34000.0
2010-05-10 15:15:00,26.7,26.73,26.68,26.7,81400.0,19.0223,19.0437,19.0081,19.0223,81400.0
2010-05-10 15:20:00,26.7,26.76,26.69,26.75,220800.0,19.0223,19.0651,19.0152,19.058,220800.0
2010-05-10 15:25:00,26.74,26.81,26.74,26.79,140200.0,19.0508,19.1007,19.0508,19.0865,140200.0
2010-05-10 15:30:00,26.79,26.81,26.79,26.81,155300.0,19.0865,19.1007,19.0865,19.1007,155300.0
2010-05-10 15:35:00,26.79,26.84,26.78,26.84,131500.0,19.0865,19.1221,19.0793,19.1221,131500.0
2010-05-10 15:40:00,26.83,26.88,26.83,26.88,42900.0,19.115,19.1506,19.115,19.1506,42900.0
2010-05-10 15:45:00,26.88,26.9,26.85,26.87,77300.0,19.1506,19.1648,19.1292,19.1435,77300.0
2010-05-10 15:50:00,26.88,27.0,26.88,27.0,96300.0,19.1506,19.2361,19.1506,19.2361,96300.0
2010-05-10 15:55:00,26.99,27.12,26.99,27.08,380200.0,19.2289,19.3216,19.2289,19.2931,380200.0
2010-05-11 09:30:00,26.78,26.89,26.53,26.79,53700.0,19.0793,19.1577,18.9012,19.0865,53700.0
2010-05-11 09:35:00,26.8,26.89,26.8,26.81,26500.0,19.0936,19.1577,19.0936,19.1007,26500.0
2010-05-11 09:40:00,26.82,26.95,26.77,26.85,17600.0,19.1078,19.2005,19.0722,19.1292,17600.0
2010-05-11 09:45:00,26.88,27.03,26.88,27.02,54900.0,19.1506,19.2574,19.1506,19.2503,54900.0
2010-05-11 09:50:00,27.03,27.1,27.0,27.1,28200.0,19.2574,19.3073,19.2361,19.3073,28200.0
2010-05-11 09:55:00,27.09,27.22,27.09,27.18,83800.0,19.3002,19.3928,19.3002,19.3643,83800.0
2010-05-11 10:00:00,27.18,27.23,27.1,27.1,44900.0,19.3643,19.3999,19.3073,19.3073,44900.0
2010-05-11 10:05:00,27.1,27.12,27.06,27.1,70500.0,19.3073,19.3216,19.2788,19.3073,70500.0
2010-05-11 10:10:00,27.09,27.19,27.07,27.17,20000.0,19.3002,19.3714,19.2859,19.3572,20000.0
2010-05-11 10:15:00,27.17,27.19,27.15,27.15,21300.0,19.3572,19.3714,19.3429,19.3429,21300.0
2010-05-11 10:20:00,27.16,27.27,27.16,27.24,39100.0,19.3501,19.4284,19.3501,19.4071,39100.0
2010-05-11 10:25:00,27.24,27.24,27.15,27.18,38900.0,19.4071,19.4071,19.3429,19.3643,38900.0
2010-05-11 10:30:00,27.17,27.18,27.14,27.16,150300.0,19.3572,19.3643,19.3358,19.3501,150300.0
2010-05-11 10:35:00,27.16,27.22,27.16,27.22,42400.0,19.3501,19.3928,19.3501,19.3928,42400.0
2010-05-11 10:40:00,27.23,27.26,27.18,27.23,15900.0,19.3999,19.4213,19.3643,19.3999,15900.0
2010-05-11 10:45:00,27.21,27.26,27.2,27.23,9800.0,19.3857,19.4213,19.3786,19.3999,9800.0
2010-05-11 10:50:00,27.23,27.23,27.13,27.16,154000.0,19.3999,19.3999,19.3287,19.3501,154000.0
2010-05-11 10:55:00,27.16,27.17,27.15,27.17,7200.0,19.3501,19.3572,19.3429,19.3572,7200.0
2010-05-11 11:00:00,27.17,27.25,27.17,27.24,11500.0,19.3572,19.4142,19.3572,19.4071,11500.0
2010-05-11 11:05:00,27.25,27.31,27.24,27.31,14400.0,19.4142,19.4569,19.4071,19.4569,14400.0
2010-05-11 11:10:00,27.31,27.38,27.31,27.38,113700.0,19.4569,19.5068,19.4569,19.5068,113700.0
2010-05-11 11:15:00,27.38,27.39,27.34,27.37,52300.0,19.5068,19.5139,19.4783,19.4997,52300.0
2010-05-11 11:20:00,27.38,27.49,27.37,27.48,256900.0,19.5068,19.5852,19.4997,19.578,256900.0
2010-05-11 11:25:00,27.48,27.56,27.47,27.56,62500.0,19.578,19.635,19.5709,19.635,62500.0
2010-05-11 11:30:00,27.55,27.61,27.49,27.61,57500.0,19.6279,19.6707,19.5852,19.6707,57500.0
2010-05-11 11:35:00,27.61,27.68,27.59,27.63,62600.0,19.6707,19.7205,19.6564,19.6849,62600.0
2010-05-11 11:40:00,27.62,27.7,27.62,27.66,28600.0,19.6778,19.7348,19.6778,19.7063,28600.0
2010-05-11 11:45:00,27.66,27.67,27.57,27.58,56700.0,19.7063,19.7134,19.6422,19.6493,56700.0
2010-05-11 11:50:00,27.58,27.64,27.57,27.63,16900.0,19.6493,19.692,19.6422,19.6849,16900.0
2010-05-11 11:55:00,27.63,27.69,27.63,27.65,12500.0,19.6849,19.7277,19.6849,19.6992,12500.0
2010-05-11 12:00:00,27.66,27.69,27.63,27.67,51800.0,19.7063,19.7277,19.6849,19.7134,51800.0
2010-05-11 12:05:00,27.68,27.78,27.68,27.76,25900.0,19.7205,19.7918,19.7205,19.7775,25900.0
2010-05-11 12:10:00,27.75,27.75,27.66,27.66,16000.0,19.7704,19.7704,19.7063,19.7063,16000.0
2010-05-11 12:15:00,27.67,27.75,27.67,27.7,6500.0,19.7134,19.7704,19.7134,19.7348,6500.0
2010-05-11 12:20:00,27.7,27.7,27.59,27.62,9500.0,19.7348,19.7348,19.6564,19.6778,9500.0
2010-05-11 12:25:00,27.63,27.67,27.62,27.67,18800.0,19.6849,19.7134,19.6778,19.7134,18800.0
2010-05-11 12:30:00,27.67,27.67,27.62,27.63,15800.0,19.7134,19.7134,19.6778,19.6849,15800.0
2010-05-11 12:35:00,27.64,27.64,27.62,27.62,4900.0,19.692,19.692,19.6778,19.6778,4900.0
2010-05-11 12:40:00,27.62,27.72,27.62,27.71,20800.0,19.6778,19.749,19.6778,19.7419,20800.0
2010-05-11 12:45:00,27.7,27.78,27.7,27.78,10100.0,19.7348,19.7918,19.7348,19.7918,10100.0
2010-05-11 12:50:00,27.78,27.82,27.76,27.76,84500.0,19.7918,19.8203,19.7775,19.7775,84500.0
2010-05-11 12:55:00,27.75,27.84,27.74,27.82,183400.0,19.7704,19.8345,19.7633,19.8203,183400.0
2010-05-11 13:00:00,27.83,27.83,27.8,27.81,1800.0,19.8274,19.8274,19.806,19.8132,1800.0
2010-05-11 13:05:00,27.8,27.81,27.77,27.79,83000.0,19.806,19.8132,19.7847,19.7989,83000.0
2010-05-11 13:10:00,27.79,27.79,27.75,27.76,38200.0,19.7989,19.7989,19.7704,19.7775,38200.0
2010-05-11 13:15:00,27.77,27.78,27.76,27.77,30300.0,19.7847,19.7918,19.7775,19.7847,30300.0
2010-05-11 13:20:00,27.76,27.8,27.75,27.8,23700.0,19.7775,19.806,19.7704,19.806,23700.0
2010-05-11 13:25:00,27.8,27.86,27.8,27.85,22700.0,19.806,19.8488,19.806,19.8417,22700.0
2010-05-11 13:30:00,27.85,27.92,27.84,27.9,20900.0,19.8417,19.8915,19.8345,19.8773,20900.0
2010-05-11 13:35:00,27.9,27.91,27.84,27.88,23600.0,19.8773,19.8844,19.8345,19.863,23600.0
2010-05-11 13:40:00,27.88,27.94,27.86,27.93,26700.0,19.863,19.9058,19.8488,19.8986,26700.0
2010-05-11 13:45:00,27.93,27.99,27.92,27.97,55700.0,19.8986,19.9414,19.8915,19.9271,55700.0
2010-05-11 13:50:00,27.98,28.02,27.97,27.99,30400.0,19.9343,19.9628,19.9271,19.9414,30400.0
2010-05-11 13:55:00,28.0,28.0,27.95,27.96,37300.0,19.9485,19.9485,19.9129,19.92,37300.0
2010-05-11 14:00:00,27.95,28.01,27.95,28.0,34700.0,19.9129,19.9556,19.9129,19.9485,34700.0
2010-05-11 14:05:00,28.0,28.02,27.91,27.92,37500.0,19.9485,19.9628,19.8844,19.8915,37500.0
2010-05-11 14:10:00,27.92,27.95,27.86,27.89,42300.0,19.8915,19.9129,19.8488,19.8702,42300.0
2010-05-11 14:15:00,27.9,27.91,27.75,27.82,32500.0,19.8773,19.8844,19.7704,19.8203,32500.0
2010-05-11 14:20:00,27.82,27.87,27.78,27.85,52100.0,19.8203,19.8559,19.7918,19.8417,52100.0
2010-05-11 14:25:00,27.86,27.88,27.77,27.78,55500.0,19.8488,19.863,19.7847,19.7918,55500.0
2010-05-11 14:30:00,27.78,27.78,27.7,27.76,40700.0,19.7918,19.7918,19.7348,19.7775,40700.0
2010-05-11 14:35:00,27.75,27.75,27.66,27.74,129400.0,19.7704,19.7704,19.7063,19.7633,129400.0
2010-05-11 14:40:00,27.74,27.76,27.7,27.76,45400.0,19.7633,19.7775,19.7348,19.7775,45400.0
2010-05-11 14:45:00,27.77,27.86,27.75,27.81,125300.0,19.7847,19.8488,19.7704,19.8132,125300.0
2010-05-11 14:50:00,27.83,27.88,27.83,27.88,11100.0,19.8274,19.863,19.8274,19.863,11100.0
2010-05-11 14:55:00,27.88,27.88,27.8,27.81,12000.0,19.863,19.863,19.806,19.8132,12000.0
2010-05-11 15:00:00,27.81,27.81,27.64,27.72,173600.0,19.8132,19.8132,19.692,19.749,173600.0
2010-05-11 15:05:00,27.71,27.74,27.64,27.64,27700.0,19.7419,19.7633,19.692,19.692,27700.0
2010-05-11 15:10:00,27.64,27.66,27.61,27.64,21000.0,19.692,19.7063,19.6707,19.692,21000.0
2010-05-11 15:15:00,27.64,27.66,27.53,27.54,96900.0,19.692,19.7063,19.6137,19.6208,96900.0
2010-05-11 15:20:00,27.54,27.63,27.5,27.63,44600.0,19.6208,19.6849,19.5923,19.6849,44600.0
2010-05-11 15:25:00,27.63,27.64,27.58,27.64,48500.0,19.6849,19.692,19.6493,19.692,48500.0
2010-05-11 15:30:00,27.64,27.66,27.6,27.65,31400.0,19.692,19.7063,19.6635,19.6992,31400.0
2010-05-11 15:35:00,27.65,27.72,27.65,27.72,44900.0,19.6992,19.749,19.6992,19.749,44900.0
2010-05-11 15:40:00,27.72,27.72,27.65,27.68,65200.0,19.749,19.749,19.6992,19.7205,65200.0
2010-05-11 15:45:00,27.68,27.72,27.65,27.65,94800.0,19.7205,19.749,19.6992,19.6992,94800.0
2010-05-11 15:50:00,27.65,27.68,27.6,27.63,67000.0,19.6992,19.7205,19.6635,19.6849,67000.0
2010-05-11 15:55:00,27.64,27.65,27.55,27.57,109200.0,19.692,19.6992,19.6279,19.6422,109200.0
2010-05-12 09:30:00,27.95,28.02,27.61,27.62,64300.0,19.9129,19.9628,19.6707,19.6778,64300.0
2010-05-12 09:35:00,27.64,27.72,27.56,27.7,13500.0,19.692,19.749,19.635,19.7348,13500.0
2010-05-12 09:40:00,27.69,27.73,27.6,27.72,82300.0,19.7277,19.7562,19.6635,19.749,82300.0
2010-05-12 09:45:00,27.72,27.83,27.7,27.8,24600.0,19.749,19.8274,19.7348,19.806,24600.0
2010-05-12 09:50:00,27.81,27.85,27.72,27.75,34600.0,19.8132,19.8417,19.749,19.7704,34600.0
2010-05-12 09:55:00,27.75,28.0,27.74,27.98,65700.0,19.7704,19.9485,19.7633,19.9343,65700.0
2010-05-12 10:00:00,27.98,27.99,27.9,27.96,166300.0,19.9343,19.9414,19.8773,19.92,166300.0
2010-05-12 10:05:00,27.97,28.03,27.95,28.0,90900.0,19.9271,19.9699,19.9129,19.9485,90900.0
2010-05-12 10:10:00,27.99,28.0,27.96,27.99,27700.0,19.9414,19.9485,19.92,19.9414,27700.0
2010-05-12 10:15:00,28.0,28.03,27.94,27.95,34200.0,19.9485,19.9699,19.9058,19.9129,34200.0
2010-05-12 10:20:00,27.97,28.04,27.97,28.01,26100.0,19.9271,19.977,19.9271,19.9556,26100.0
2010-05-12 10:25:00,28.0,28.04,27.97,28.04,28500.0,19.9485,19.977,19.9271,19.977,28500.0
2010-05-12 10:30:00,28.04,28.05,27.98,27.99,30300.0,19.977,19.9841,19.9343,19.9414,30300.0
2010-05-12 10:35:00,27.99,28.0,27.87,27.93,28300.0,19.9414,19.9485,19.8559,19.8986,28300.0
2010-05-12 10:40:00,27.92,27.97,27.9,27.97,22400.0,19.8915,19.9271,19.8773,19.9271,22400.0
2010-05-12 10:45:00,27.98,28.01,27.94,28.0,20400.0,19.9343,19.9556,19.9058,19.9485,20400.0
2010-05-12 10:50:00,28.0,28.0,27.93,27.93,15400.0,19.9485,19.9485,19.8986,19.8986,15400.0
2010-05-12 10:55:00,27.94,28.05,27.94,27.99,18100.0,19.9058,19.9841,19.9058,19.9414,18100.0
2010-05-12 11:00:00,27.98,28.09,27.97,28.0,32800.0,19.9343,20.0126,19.9271,19.9485,32800.0
2010-05-12 11:05:00,28.0,28.04,28.0,28.01,18900.0,19.9485,19.977,19.9485,19.9556,18900.0
2010-05-12 11:10:00,28.0,28.0,27.91,27.94,37100.0,19.9485,19.9485,19.8844,19.9058,37100.0
2010-05-12 11:15:00,27.94,27.94,27.81,27.84,43100.0,19.9058,19.9058,19.8132,19.8345,43100.0
2010-05-12 11:20:00,27.85,27.87,27.76,27.76,18400.0,19.8417,19.8559,19.7775,19.7775,18400.0
2010-05-12 11:25:00,27.77,27.83,27.75,27.75,30000.0,19.7847,19.8274,19.7704,19.7704,30000.0
2010-05-12 11:30:00,27.75,27.85,27.75,27.83,25900.0,19.7704,19.8417,19.7704,19.8274,25900.0
2010-05-12 11:35:00,27.81,27.88,27.81,27.88,31700.0,19.8132,19.863,19.8132,19.863,31700.0
2010-05-12 11:40:00,27.88,27.9,27.84,27.9,25400.0,19.863,19.8773,19.8345,19.8773,25400.0
2010-05-12 11:45:00,27.89,27.95,27.84,27.86,23300.0,19.8702,19.9129,19.8345,19.8488,23300.0
2010-05-12 11:50:00,27.86,27.91,27.84,27.87,28700.0,19.8488,19.8844,19.8345,19.8559,28700.0
2010-05-12 11:55:00,27.88,27.98,27.88,27.98,22000.0,19.863,19.9343,19.863,19.9343,22000.0
2010-05-12 12:00:00,27.98,27.98,27.95,27.95,13900.0,19.9343,19.9343,19.9129,19.9129,13900.0
2010-05-12 12:05:00,27.95,28.01,27.95,27.99,10300.0,19.9129,19.9556,19.9129,19.9414,10300.0
2010-05-12 12:10:00,28.0,28.05,28.0,28.02,21500.0,19.9485,19.9841,19.9485,19.9628,21500.0
2010-05-12 12:15:00,28.02,28.06,28.02,28.05,9400.0,19.9628,19.9913,19.9628,19.9841,9400.0
2010-05-12 12:20:00,28.04,28.05,27.99,27.99,15700.0,19.977,19.9841,19.9414,19.9414,15700.0
2010-05-12 12:25:00,27.99,28.02,27.99,28.01,16300.0,19.9414,19.9628,19.9414,19.9556,16300.0
2010-05-12 12:30:00,28.02,28.04,28.0,28.0,25300.0,19.9628,19.977,19.9485,19.9485,25300.0
2010-05-12 12:35:00,28.0,28.02,27.95,28.02,14300.0,19.9485,19.9628,19.9129,19.9628,14300.0
2010-05-12 12:40:00,28.02,28.03,28.01,28.01,10900.0,19.9628,19.9699,19.9556,19.9556,10900.0
2010-05-12 12:45:00,28.01,28.01,27.98,28.01,23000.0,19.9556,19.9556,19.9343,19.9556,23000.0
2010-05-12 12:50:00,28.01,28.02,28.0,28.01,7300.0,19.9556,19.9628,19.9485,19.9556,7300.0
2010-05-12 12:55:00,28.01,28.05,28.01,28.05,13800.0,19.9556,19.9841,19.9556,19.9841,13800.0
2010-05-12 13:00:00,28.05,28.05,28.01,28.02,15800.0,19.9841,19.9841,19.9556,19.9628,15800.0
2010-05-12 13:05:00,28.04,28.07,28.04,28.06,13200.0,19.977,19.9984,19.977,19.9913,13200.0
2010-05-12 13:10:00,28.05,28.06,28.02,28.06,5700.0,19.9841,19.9913,19.9628,19.9913,5700.0
2010-05-12 13:15:00,28.07,28.1,28.06,28.07,12600.0,19.9984,20.0198,19.9913,19.9984,12600.0
2010-05-12 13:20:00,28.07,28.07,28.0,28.0,6500.0,19.9984,19.9984,19.9485,19.9485,6500.0
2010-05-12 13:25:00,27.98,28.04,27.97,28.04,18400.0,19.9343,19.977,19.9271,19.977,18400.0
2010-05-12 13:30:00,28.05,28.07,28.03,28.05,19200.0,19.9841,19.9984,19.9699,19.9841,19200.0
2010-05-12 13:35:00,28.05,28.08,28.02,28.04,50400.0,19.9841,20.0055,19.9628,19.977,50400.0
2010-05-12 13:40:00,28.03,28.03,27.99,28.02,6600.0,19.9699,19.9699,19.9414,19.9628,6600.0
2010-05-12 13:45:00,28.03,28.11,28.03,28.1,11800.0,19.9699,20.0269,19.9699,20.0198,11800.0
2010-05-12 13:50:00,28.1,28.14,28.08,28.11,10900.0,20.0198,20.0483,20.0055,20.0269,10900.0
2010-05-12 13:55:00,28.12,28.15,28.12,28.12,35700.0,20.034,20.0554,20.034,20.034,35700.0
2010-05-12 14:00:00,28.11,28.14,28.1,28.12,8500.0,20.0269,20.0483,20.0198,20.034,8500.0
2010-05-12 14:05:00,28.12,28.16,28.11,28.12,13300.0,20.034,20.0625,20.0269,20.034,13300.0
2010-05-12 14:10:00,28.12,28.16,28.11,28.13,14800.0,20.034,20.0625,20.0269,20.0411,14800.0
2010-05-12 14:15:00,28.12,28.19,28.12,28.18,19200.0,20.034,20.0839,20.034,20.0768,19200.0
2010-05-12 14:20:00,28.18,28.21,28.16,28.2,31900.0,20.0768,20.0981,20.0625,20.091,31900.0
2010-05-12 14:25:00,28.2,28.2,28.17,28.2,10100.0,20.091,20.091,20.0696,20.091,10100.0
2010-05-12 14:30:00,28.22,28.24,28.22,28.22,25200.0,20.1053,20.1195,20.1053,20.1053,25200.0
2010-05-12 14:35:00,28.23,28.24,28.22,28.24,15600.0,20.1124,20.1195,20.1053,20.1195,15600.0
2010-05-12 14:40:00,28.23,28.27,28.23,28.25,50000.0,20.1124,20.1409,20.1124,20.1266,50000.0
2010-05-12 14:45:00,28.25,28.29,28.23,28.23,390300.0,20.1266,20.1551,20.1124,20.1124,390300.0
2010-05-12 14:50:00,28.24,28.24,28.21,28.21,15600.0,20.1195,20.1195,20.0981,20.0981,15600.0
2010-05-12 14:55:00,28.21,28.26,28.21,28.25,39100.0,20.0981,20.1338,20.0981,20.1266,39100.0
2010-05-12 15:00:00,28.24,28.3,28.24,28.27,30600.0,20.1195,20.1623,20.1195,20.1409,30600.0
2010-05-12 15:05:00,28.27,28.3,28.24,28.25,25600.0,20.1409,20.1623,20.1195,20.1266,25600.0
2010-05-12 15:10:00,28.24,28.26,28.23,28.25,30000.0,20.1195,20.1338,20.1124,20.1266,30000.0
2010-05-12 15:15:00,28.25,28.27,28.19,28.22,19700.0,20.1266,20.1409,20.0839,20.1053,19700.0
2010-05-12 15:20:00,28.21,28.22,28.18,28.19,17600.0,20.0981,20.1053,20.0768,20.0839,17600.0
2010-05-12 15:25:00,28.19,28.24,28.18,28.18,48700.0,20.0839,20.1195,20.0768,20.0768,48700.0
2010-05-12 15:30:00,28.18,28.19,28.15,28.16,30400.0,20.0768,20.0839,20.0554,20.0625,30400.0
2010-05-12 15:35:00,28.16,28.18,28.12,28.14,80300.0,20.0625,20.0768,20.034,20.0483,80300.0
2010-05-12 15:40:00,28.15,28.19,28.14,28.17,52400.0,20.0554,20.0839,20.0483,20.0696,52400.0
2010-05-12 15:45:00,28.17,28.23,28.17,28.23,61300.0,20.0696,20.1124,20.0696,20.1124,61300.0
2010-05-12 15:50:00,28.23,28.26,28.21,28.26,102600.0,20.1124,20.1338,20.0981,20.1338,102600.0
2010-05-12 15:55:00,28.25,28.27,28.23,28.26,189500.0,20.1266,20.1409,20.1124,20.1338,189500.0
2010-05-13 09:30:00,28.3,28.3,28.11,28.12,116700.0,20.1623,20.1623,20.0269,20.034,116700.0
2010-05-13 09:35:00,28.11,28.12,28.0,28.08,20300.0,20.0269,20.034,19.9485,20.0055,20300.0
2010-05-13 09:40:00,28.06,28.17,28.06,28.17,61300.0,19.9913,20.0696,19.9913,20.0696,61300.0
2010-05-13 09:45:00,28.17,28.31,28.17,28.31,84600.0,20.0696,20.1694,20.0696,20.1694,84600.0
2010-05-13 09:50:00,28.31,28.32,28.24,28.24,22400.0,20.1694,20.1765,20.1195,20.1195,22400.0
2010-05-13 09:55:00,28.2,28.22,28.17,28.17,17300.0,20.091,20.1053,20.0696,20.0696,17300.0
2010-05-13 10:00:00,28.17,28.29,28.17,28.29,58200.0,20.0696,20.1551,20.0696,20.1551,58200.0
2010-05-13 10:05:00,28.28,28.34,28.23,28.34,84000.0,20.148,20.1908,20.1124,20.1908,84000.0
2010-05-13 10:10:00,28.34,28.35,28.26,28.27,24700.0,20.1908,20.1979,20.1338,20.1409,24700.0
2010-05-13 10:15:00,28.3,28.39,28.3,28.39,6100.0,20.1623,20.2264,20.1623,20.2264,6100.0
2010-05-13 10:20:00,28.4,28.42,28.37,28.42,5600.0,20.2335,20.2477,20.2121,20.2477,5600.0
2010-05-13 10:25:00,28.41,28.43,28.35,28.35,8700.0,20.2406,20.2549,20.1979,20.1979,8700.0
2010-05-13 10:30:00,28.35,28.41,28.34,28.34,10900.0,20.1979,20.2406,20.1908,20.1908,10900.0
2010-05-13 10:35:00,28.33,28.38,28.33,28.37,10000.0,20.1836,20.2193,20.1836,20.2121,10000.0
2010-05-13 10:40:00,28.38,28.42,28.38,28.41,5600.0,20.2193,20.2477,20.2193,20.2406,5600.0
2010-05-13 10:45:00,28.4,28.4,28.35,28.36,3700.0,20.2335,20.2335,20.1979,20.205,3700.0
2010-05-13 10:50:00,28.35,28.36,28.31,28.32,13400.0,20.1979,20.205,20.1694,20.1765,13400.0
2010-05-13 10:55:00,28.33,28.33,28.26,28.27,13800.0,20.1836,20.1836,20.1338,20.1409,13800.0
2010-05-13 11:00:00,28.26,28.26,28.2,28.21,6000.0,20.1338,20.1338,20.091,20.0981,6000.0
2010-05-13 11:05:00,28.22,28.26,28.2,28.23,15800.0,20.1053,20.1338,20.091,20.1124,15800.0
2010-05-13 11:10:00,28.23,28.24,28.22,28.24,4000.0,20.1124,20.1195,20.1053,20.1195,4000.0
2010-05-13 11:15:00,28.24,28.26,28.23,28.23,19700.0,20.1195,20.1338,20.1124,20.1124,19700.0
2010-05-13 11:20:00,28.23,28.27,28.23,28.25,30800.0,20.1124,20.1409,20.1124,20.1266,30800.0
2010-05-13 11:25:00,28.26,28.26,28.25,28.25,18900.0,20.1338,20.1338,20.1266,20.1266,18900.0
2010-05-13 11:30:00,28.24,28.25,28.19,28.22,14300.0,20.1195,20.1266,20.0839,20.1053,14300.0
2010-05-13 11:35:00,28.22,28.23,28.16,28.18,36300.0,20.1053,20.1124,20.0625,20.0768,36300.0
2010-05-13 11:40:00,28.17,28.2,28.16,28.18,20600.0,20.0696,20.091,20.0625,20.0768,20600.0
2010-05-13 11:45:00,28.18,28.2,28.18,28.19,1000.0,20.0768,20.091,20.0768,20.0839,1000.0
2010-05-13 11:50:00,28.19,28.2,28.08,28.11,20900.0,20.0839,20.091,20.0055,20.0269,20900.0
2010-05-13 11:55:00,28.11,28.11,28.08,28.09,18000.0,20.0269,20.0269,20.0055,20.0126,18000.0
2010-05-13 12:00:00,28.08,28.12,28.07,28.12,5000.0,20.0055,20.034,19.9984,20.034,5000.0
2010-05-13 12:05:00,28.12,28.15,28.1,28.14,7300.0,20.034,20.0554,20.0198,20.0483,7300.0
2010-05-13 12:10:00,28.12,28.13,28.11,28.12,6100.0,20.034,20.0411,20.0269,20.034,6100.0
2010-05-13 12:15:00,28.12,28.13,28.12,28.13,1700.0,20.034,20.0411,20.034,20.0411,1700.0
2010-05-13 12:20:00,28.13,28.14,28.1,28.13,66900.0,20.0411,20.0483,20.0198,20.0411,66900.0
2010-05-13 12:25:00,28.13,28.13,28.1,28.12,15600.0,20.0411,20.0411,20.0198,20.034,15600.0
2010-05-13 12:30:00,28.11,28.14,28.11,28.12,4100.0,20.0269,20.0483,20.0269,20.034,4100.0
2010-05-13 12:35:00,28.13,28.13,28.11,28.11,4500.0,20.0411,20.0411,20.0269,20.0269,4500.0
2010-05-13 12:40:00,28.11,28.12,28.08,28.12,64000.0,20.0269,20.034,20.0055,20.034,64000.0
2010-05-13 12:45:00,28.12,28.12,28.05,28.06,5300.0,20.034,20.034,19.9841,19.9913,5300.0
2010-05-13 12:50:00,28.06,28.09,28.06,28.08,2000.0,19.9913,20.0126,19.9913,20.0055,2000.0
2010-05-13 12:55:00,28.08,28.11,28.07,28.09,6800.0,20.0055,20.0269,19.9984,20.0126,6800.0
2010-05-13 13:00:00,28.07,28.07,28.04,28.06,5500.0,19.9984,19.9984,19.977,19.9913,5500.0
2010-05-13 13:05:00,28.05,28.08,28.04,28.06,3600.0,19.9841,20.0055,19.977,19.9913,3600.0
2010-05-13 13:10:00,28.05,28.14,28.05,28.13,57500.0,19.9841,20.0483,19.9841,20.0411,57500.0
2010-05-13 13:15:00,28.12,28.16,28.1,28.15,25500.0,20.034,20.0625,20.0198,20.0554,25500.0
2010-05-13 13:20:00,28.15,28.16,28.13,28.13,7000.0,20.0554,20.0625,20.0411,20.0411,7000.0
2010-05-13 13:25:00,28.13,28.14,28.1,28.12,15300.0,20.0411,20.0483,20.0198,20.034,15300.0
2010-05-13 13:30:00,28.14,28.18,28.14,28.17,19000.0,20.0483,20.0768,20.0483,20.0696,19000.0
2010-05-13 13:35:00,28.16,28.17,28.14,28.14,10700.0,20.0625,20.0696,20.0483,20.0483,10700.0
2010-05-13 13:40:00,28.14,28.14,28.1,28.1,14600.0,20.0483,20.0483,20.0198,20.0198,14600.0
2010-05-13 13:45:00,28.11,28.15,28.11,28.15,6400.0,20.0269,20.0554,20.0269,20.0554,6400.0
2010-05-13 13:50:00,28.16,28.2,28.12,28.18,37500.0,20.0625,20.091,20.034,20.0768,37500.0
2010-05-13 13:55:00,28.18,28.19,28.18,28.18,1700.0,20.0768,20.0839,20.0768,20.0768,1700.0
2010-05-13 14:00:00,28.17,28.17,28.15,28.16,6200.0,20.0696,20.0696,20.0554,20.0625,6200.0
2010-05-13 14:05:00,28.16,28.17,28.16,28.16,4300.0,20.0625,20.0696,20.0625,20.0625,4300.0
2010-05-13 14:10:00,28.16,28.17,28.16,28.16,2400.0,20.0625,20.0696,20.0625,20.0625,2400.0
2010-05-13 14:15:00,28.15,28.15,28.13,28.13,5000.0,20.0554,20.0554,20.0411,20.0411,5000.0
2010-05-13 14:20:00,28.13,28.13,28.1,28.1,8400.0,20.0411,20.0411,20.0198,20.0198,8400.0
2010-05-13 14:25:00,28.1,28.1,28.07,28.08,6200.0,20.0198,20.0198,19.9984,20.0055,6200.0
2010-05-13 14:30:00,28.08,28.1,28.07,28.09,5300.0,20.0055,20.0198,19.9984,20.0126,5300.0
2010-05-13 14:35:00,28.08,28.12,28.07,28.11,7400.0,20.0055,20.034,19.9984,20.0269,7400.0
2010-05-13 14:40:00,28.11,28.11,28.09,28.09,7000.0,20.0269,20.0269,20.0126,20.0126,7000.0
2010-05-13 14:45:00,28.09,28.09,28.05,28.06,5000.0,20.0126,20.0126,19.9841,19.9913,5000.0
2010-05-13 14:50:00,28.05,28.06,28.01,28.02,12800.0,19.9841,19.9913,19.9556,19.9628,12800.0
2010-05-13 14:55:00,28.01,28.01,27.98,28.0,17700.0,19.9556,19.9556,19.9343,19.9485,17700.0
2010-05-13 15:00:00,28.0,28.08,28.0,28.05,19500.0,19.9485,20.0055,19.9485,19.9841,19500.0
2010-05-13 15:05:00,28.06,28.06,28.0,28.01,18600.0,19.9913,19.9913,19.9485,19.9556,18600.0
2010-05-13 15:10:00,28.0,28.01,27.91,27.93,55400.0,19.9485,19.9556,19.8844,19.8986,55400.0
2010-05-13 15:15:00,27.92,27.96,27.89,27.94,53100.0,19.8915,19.92,19.8702,19.9058,53100.0
2010-05-13 15:20:00,27.94,28.0,27.93,27.97,85100.0,19.9058,19.9485,19.8986,19.9271,85100.0
2010-05-13 15:25:00,27.97,28.0,27.95,27.95,16800.0,19.9271,19.9485,19.9129,19.9129,16800.0
2010-05-13 15:30:00,27.95,27.99,27.93,27.94,44000.0,19.9129,19.9414,19.8986,19.9058,44000.0
2010-05-13 15:35:00,27.94,27.96,27.87,27.9,129500.0,19.9058,19.92,19.8559,19.8773,129500.0
2010-05-13 15:40:00,27.9,27.95,27.86,27.91,75800.0,19.8773,19.9129,19.8488,19.8844,75800.0
2010-05-13 15:45:00,27.92,28.03,27.92,27.99,55900.0,19.8915,19.9699,19.8915,19.9414,55900.0
2010-05-13 15:50:00,28.0,28.04,27.97,27.98,83700.0,19.9485,19.977,19.9271,19.9343,83700.0
2010-05-13 15:55:00,27.97,28.03,27.96,28.01,93200.0,19.9271,19.9699,19.92,19.9556,93200.0
2010-05-14 09:30:00,27.76,27.87,27.55,27.55,278200.0,19.7775,19.8559,19.6279,19.6279,278200.0
2010-05-14 09:35:00,27.55,27.55,27.24,27.27,215900.0,19.6279,19.6279,19.4071,19.4284,215900.0
2010-05-14 09:40:00,27.26,27.31,27.07,27.25,200700.0,19.4213,19.4569,19.2859,19.4142,200700.0
2010-05-14 09:45:00,27.25,27.35,27.25,27.27,75100.0,19.4142,19.4854,19.4142,19.4284,75100.0
2010-05-14 09:50:00,27.26,27.4,27.25,27.37,165900.0,19.4213,19.5211,19.4142,19.4997,165900.0
2010-05-14 09:55:00,27.38,27.44,27.32,27.42,26600.0,19.5068,19.5496,19.4641,19.5353,26600.0
2010-05-14 10:00:00,27.38,27.4,27.2,27.24,156700.0,19.5068,19.5211,19.3786,19.4071,156700.0
2010-05-14 10:05:00,27.23,27.32,27.22,27.32,58500.0,19.3999,19.4641,19.3928,19.4641,58500.0
2010-05-14 10:10:00,27.28,27.44,27.28,27.44,31000.0,19.4356,19.5496,19.4356,19.5496,31000.0
2010-05-14 10:15:00,27.44,27.48,27.33,27.33,121000.0,19.5496,19.578,19.4712,19.4712,121000.0
2010-05-14 10:20:00,27.34,27.46,27.31,27.46,33300.0,19.4783,19.5638,19.4569,19.5638,33300.0
2010-05-14 10:25:00,27.46,27.47,27.33,27.38,17500.0,19.5638,19.5709,19.4712,19.5068,17500.0
2010-05-14 10:30:00,27.37,27.41,27.31,27.31,29300.0,19.4997,19.5282,19.4569,19.4569,29300.0
2010-05-14 10:35:00,27.31,27.32,27.24,27.29,102500.0,19.4569,19.4641,19.4071,19.4427,102500.0
2010-05-14 10:40:00,27.28,27.34,27.24,27.31,31000.0,19.4356,19.4783,19.4071,19.4569,31000.0
2010-05-14 10:45:00,27.32,27.34,27.25,27.26,120700.0,19.4641,19.4783,19.4142,19.4213,120700.0
2010-05-14 10:50:00,27.27,27.28,27.24,27.25,14400.0,19.4284,19.4356,19.4071,19.4142,14400.0
2010-05-14 10:55:00,27.26,27.3,27.21,27.27,102400.0,19.4213,19.4498,19.3857,19.4284,102400.0
2010-05-14 11:00:00,27.25,27.28,27.2,27.21,33200.0,19.4142,19.4356,19.3786,19.3857,33200.0
2010-05-14 11:05:00,27.2,27.22,27.16,27.2,79800.0,19.3786,19.3928,19.3501,19.3786,79800.0
2010-05-14 11:10:00,27.17,27.23,27.11,27.21,26900.0,19.3572,19.3999,19.3144,19.3857,26900.0
2010-05-14 11:15:00,27.21,27.21,27.13,27.13,11100.0,19.3857,19.3857,19.3287,19.3287,11100.0
2010-05-14 11:20:00,27.13,27.22,27.06,27.18,15600.0,19.3287,19.3928,19.2788,19.3643,15600.0
2010-05-14 11:25:00,27.19,27.27,27.18,27.2,50500.0,19.3714,19.4284,19.3643,19.3786,50500.0
2010-05-14 11:30:00,27.2,27.28,27.17,27.25,23200.0,19.3786,19.4356,19.3572,19.4142,23200.0
2010-05-14 11:35:00,27.24,27.26,27.22,27.22,16600.0,19.4071,19.4213,19.3928,19.3928,16600.0
2010-05-14 11:40:00,27.22,27.25,27.17,27.25,19800.0,19.3928,19.4142,19.3572,19.4142,19800.0
2010-05-14 11:45:00,27.24,27.26,27.16,27.16,90600.0,19.4071,19.4213,19.3501,19.3501,90600.0
2010-05-14 11:50:00,27.16,27.16,27.08,27.09,59900.0,19.3501,19.3501,19.2931,19.3002,59900.0
2010-05-14 11:55:00,27.09,27.11,27.04,27.09,28800.0,19.3002,19.3144,19.2646,19.3002,28800.0
2010-05-14 12:00:00,27.08,27.08,27.03,27.04,30900.0,19.2931,19.2931,19.2574,19.2646,30900.0
2010-05-14 12:05:00,27.04,27.06,26.95,27.0,77300.0,19.2646,19.2788,19.2005,19.2361,77300.0
2010-05-14 12:10:00,26.99,27.02,26.97,26.97,25700.0,19.2289,19.2503,19.2147,19.2147,25700.0
2010-05-14 12:15:00,26.97,27.0,26.95,27.0,22400.0,19.2147,19.2361,19.2005,19.2361,22400.0
2010-05-14 12:20:00,27.0,27.01,26.95,27.0,22700.0,19.2361,19.2432,19.2005,19.2361,22700.0
2010-05-14 12:25:00,27.01,27.07,27.0,27.06,16500.0,19.2432,19.2859,19.2361,19.2788,16500.0
2010-05-14 12:30:00,27.07,27.09,27.06,27.07,23000.0,19.2859,19.3002,19.2788,19.2859,23000.0
2010-05-14 12:35:00,27.07,27.08,27.04,27.08,23800.0,19.2859,19.2931,19.2646,19.2931,23800.0
2010-05-14 12:40:00,27.08,27.13,27.07,27.09,20400.0,19.2931,19.3287,19.2859,19.3002,20400.0
2010-05-14 12:45:00,27.1,27.1,27.04,27.04,9200.0,19.3073,19.3073,19.2646,19.2646,9200.0
2010-05-14 12:50:00,27.05,27.11,27.05,27.11,4500.0,19.2717,19.3144,19.2717,19.3144,4500.0
2010-05-14 12:55:00,27.11,27.23,27.11,27.23,25100.0,19.3144,19.3999,19.3144,19.3999,25100.0
2010-05-14 13:00:00,27.24,27.3,27.18,27.18,52400.0,19.4071,19.4498,19.3643,19.3643,52400.0
2010-05-14 13:05:00,27.17,27.21,27.17,27.19,6700.0,19.3572,19.3857,19.3572,19.3714,6700.0
2010-05-14 13:10:00,27.2,27.24,27.19,27.24,69200.0,19.3786,19.4071,19.3714,19.4071,69200.0
2010-05-14 13:15:00,27.24,27.24,27.11,27.13,24800.0,19.4071,19.4071,19.3144,19.3287,24800.0
2010-05-14 13:20:00,27.13,27.19,27.13,27.19,9500.0,19.3287,19.3714,19.3287,19.3714,9500.0
2010-05-14 13:25:00,27.19,27.19,27.15,27.17,2400.0,19.3714,19.3714,19.3429,19.3572,2400.0
2010-05-14 13:30:00,27.16,27.16,27.13,27.13,24900.0,19.3501,19.3501,19.3287,19.3287,24900.0
2010-05-14 13:35:00,27.14,27.18,27.1,27.13,24900.0,19.3358,19.3643,19.3073,19.3287,24900.0
2010-05-14 13:40:00,27.13,27.17,27.11,27.16,19200.0,19.3287,19.3572,19.3144,19.3501,19200.0
2010-05-14 13:45:00,27.16,27.18,27.16,27.16,2600.0,19.3501,19.3643,19.3501,19.3501,2600.0
2010-05-14 13:50:00,27.18,27.2,27.13,27.18,11100.0,19.3643,19.3786,19.3287,19.3643,11100.0
2010-05-14 13:55:00,27.18,27.22,27.16,27.16,31700.0,19.3643,19.3928,19.3501,19.3501,31700.0
2010-05-14 14:00:00,27.16,27.19,27.15,27.15,17600.0,19.3501,19.3714,19.3429,19.3429,17600.0
2010-05-14 14:05:00,27.16,27.16,27.1,27.11,23300.0,19.3501,19.3501,19.3073,19.3144,23300.0
2010-05-14 14:10:00,27.11,27.12,27.08,27.1,13400.0,19.3144,19.3216,19.2931,19.3073,13400.0
2010-05-14 14:15:00,27.1,27.1,27.03,27.07,41000.0,19.3073,19.3073,19.2574,19.2859,41000.0
2010-05-14 14:20:00,27.07,27.12,27.07,27.11,33200.0,19.2859,19.3216,19.2859,19.3144,33200.0
2010-05-14 14:25:00,27.11,27.13,27.05,27.1,64200.0,19.3144,19.3287,19.2717,19.3073,64200.0
2010-05-14 14:30:00,27.1,27.13,27.07,27.12,65700.0,19.3073,19.3287,19.2859,19.3216,65700.0
2010-05-14 14:35:00,27.11,27.16,27.1,27.16,31800.0,19.3144,19.3501,19.3073,19.3501,31800.0
2010-05-14 14:40:00,27.16,27.16,27.1,27.1,4500.0,19.3501,19.3501,19.3073,19.3073,4500.0
2010-05-14 14:45:00,27.11,27.12,27.1,27.12,6100.0,19.3144,19.3216,19.3073,19.3216,6100.0
2010-05-14 14:50:00,27.12,27.14,27.08,27.09,20300.0,19.3216,19.3358,19.2931,19.3002,20300.0
2010-05-14 14:55:00,27.08,27.1,27.07,27.09,15000.0,19.2931,19.3073,19.2859,19.3002,15000.0
2010-05-14 15:00:00,27.08,27.09,27.07,27.08,8000.0,19.2931,19.3002,19.2859,19.2931,8000.0
2010-05-14 15:05:00,27.08,27.09,27.06,27.08,18500.0,19.2931,19.3002,19.2788,19.2931,18500.0
2010-05-14 15:10:00,27.08,27.13,27.07,27.07,11300.0,19.2931,19.3287,19.2859,19.2859,11300.0
2010-05-14 15:15:00,27.07,27.08,27.06,27.06,17900.0,19.2859,19.2931,19.2788,19.2788,17900.0
2010-05-14 15:20:00,27.06,27.07,26.98,27.01,62100.0,19.2788,19.2859,19.2218,19.2432,62100.0
2010-05-14 15:25:00,27.01,27.06,26.98,27.05,32900.0,19.2432,19.2788,19.2218,19.2717,32900.0
2010-05-14 15:30:00,27.05,27.09,27.05,27.07,33600.0,19.2717,19.3002,19.2717,19.2859,33600.0
2010-05-14 15:35:00,27.07,27.07,27.01,27.04,115700.0,19.2859,19.2859,19.2432,19.2646,115700.0
2010-05-14 15:40:00,27.04,27.22,27.04,27.21,105000.0,19.2646,19.3928,19.2646,19.3857,105000.0
2010-05-14 15:45:00,27.2,27.21,27.14,27.15,65100.0,19.3786,19.3857,19.3358,19.3429,65100.0
2010-05-14 15:50:00,27.15,27.26,27.14,27.25,119200.0,19.3429,19.4213,19.3358,19.4142,119200.0
2010-05-14 15:55:00,27.25,27.3,27.23,27.27,162800.0,19.4142,19.4498,19.3999,19.4284,162800.0
2010-05-17 09:30:00,27.3,27.61,27.29,27.56,24200.0,19.4498,19.6707,19.4427,19.635,24200.0
2010-05-17 09:35:00,27.56,27.75,27.56,27.71,64300.0,19.635,19.7704,19.635,19.7419,64300.0
2010-05-17 09:40:00,27.71,27.71,27.52,27.52,113600.0,19.7419,19.7419,19.6065,19.6065,113600.0
2010-05-17 09:45:00,27.53,27.53,27.42,27.48,23000.0,19.6137,19.6137,19.5353,19.578,23000.0
2010-05-17 09:50:00,27.49,27.52,27.33,27.39,41000.0,19.5852,19.6065,19.4712,19.5139,41000.0
2010-05-17 09:55:00,27.39,27.4,27.2,27.27,33500.0,19.5139,19.5211,19.3786,19.4284,33500.0
2010-05-17 10:00:00,27.29,27.34,27.22,27.28,33100.0,19.4427,19.4783,19.3928,19.4356,33100.0
2010-05-17 10:05:00,27.26,27.38,27.24,27.29,26100.0,19.4213,19.5068,19.4071,19.4427,26100.0
2010-05-17 10:10:00,27.3,27.43,27.27,27.37,24400.0,19.4498,19.5424,19.4284,19.4997,24400.0
2010-05-17 10:15:00,27.39,27.52,27.39,27.49,25200.0,19.5139,19.6065,19.5139,19.5852,25200.0
2010-05-17 10:20:00,27.48,27.49,27.37,27.37,35800.0,19.578,19.5852,19.4997,19.4997,35800.0
2010-05-17 10:25:00,27.37,27.47,27.35,27.46,40000.0,19.4997,19.5709,19.4854,19.5638,40000.0
2010-05-17 10:30:00,27.46,27.47,27.4,27.44,28100.0,19.5638,19.5709,19.5211,19.5496,28100.0
2010-05-17 10:35:00,27.45,27.59,27.44,27.5,40500.0,19.5567,19.6564,19.5496,19.5923,40500.0
2010-05-17 10:40:00,27.49,27.53,27.41,27.45,38900.0,19.5852,19.6137,19.5282,19.5567,38900.0
2010-05-17 10:45:00,27.45,27.49,27.42,27.42,27000.0,19.5567,19.5852,19.5353,19.5353,27000.0
2010-05-17 10:50:00,27.44,27.5,27.41,27.45,24200.0,19.5496,19.5923,19.5282,19.5567,24200.0
2010-05-17 10:55:00,27.45,27.45,27.36,27.37,21100.0,19.5567,19.5567,19.4926,19.4997,21100.0
2010-05-17 11:00:00,27.37,27.39,27.22,27.22,18900.0,19.4997,19.5139,19.3928,19.3928,18900.0
2010-05-17 11:05:00,27.23,27.25,27.2,27.24,15200.0,19.3999,19.4142,19.3786,19.4071,15200.0
2010-05-17 11:10:00,27.24,27.24,27.13,27.16,92800.0,19.4071,19.4071,19.3287,19.3501,92800.0
2010-05-17 11:15:00,27.15,27.2,27.08,27.08,24300.0,19.3429,19.3786,19.2931,19.2931,24300.0
2010-05-17 11:20:00,27.1,27.22,27.09,27.2,29700.0,19.3073,19.3928,19.3002,19.3786,29700.0
2010-05-17 11:25:00,27.2,27.22,27.1,27.19,59300.0,19.3786,19.3928,19.3073,19.3714,59300.0
2010-05-17 11:30:00,27.18,27.24,27.17,27.23,28600.0,19.3643,19.4071,19.3572,19.3999,28600.0
2010-05-17 11:35:00,27.22,27.31,27.22,27.29,18300.0,19.3928,19.4569,19.3928,19.4427,18300.0
2010-05-17 11:40:00,27.28,27.3,27.26,27.26,7100.0,19.4356,19.4498,19.4213,19.4213,7100.0
2010-05-17 11:45:00,27.27,27.28,27.17,27.23,35700.0,19.4284,19.4356,19.3572,19.3999,35700.0
2010-05-17 11:50:00,27.22,27.22,27.05,27.1,79300.0,19.3928,19.3928,19.2717,19.3073,79300.0
2010-05-17 11:55:00,27.09,27.15,27.07,27.1,10000.0,19.3002,19.3429,19.2859,19.3073,10000.0
2010-05-17 12:00:00,27.09,27.09,26.83,26.84,77300.0,19.3002,19.3002,19.115,19.1221,77300.0
2010-05-17 12:05:00,26.84,26.85,26.73,26.74,44000.0,19.1221,19.1292,19.0437,19.0508,44000.0
2010-05-17 12:10:00,26.74,26.88,26.74,26.88,18000.0,19.0508,19.1506,19.0508,19.1506,18000.0
2010-05-17 12:15:00,26.89,26.89,26.83,26.86,5900.0,19.1577,19.1577,19.115,19.1363,5900.0
2010-05-17 12:20:00,26.86,26.89,26.84,26.87,10500.0,19.1363,19.1577,19.1221,19.1435,10500.0
2010-05-17 12:25:00,26.86,26.91,26.84,26.84,19600.0,19.1363,19.172,19.1221,19.1221,19600.0
2010-05-17 12:30:00,26.83,26.94,26.81,26.93,41900.0,19.115,19.1933,19.1007,19.1862,41900.0
2010-05-17 12:35:00,26.92,26.92,26.84,26.86,27500.0,19.1791,19.1791,19.1221,19.1363,27500.0
2010-05-17 12:40:00,26.87,26.89,26.82,26.82,15000.0,19.1435,19.1577,19.1078,19.1078,15000.0
2010-05-17 12:45:00,26.82,26.85,26.81,26.85,7000.0,19.1078,19.1292,19.1007,19.1292,7000.0
2010-05-17 12:50:00,26.84,26.87,26.8,26.83,11500.0,19.1221,19.1435,19.0936,19.115,11500.0
2010-05-17 12:55:00,26.81,26.82,26.78,26.81,19400.0,19.1007,19.1078,19.0793,19.1007,19400.0
2010-05-17 13:00:00,26.81,26.86,26.8,26.84,29000.0,19.1007,19.1363,19.0936,19.1221,29000.0
2010-05-17 13:05:00,26.82,26.84,26.81,26.81,5500.0,19.1078,19.1221,19.1007,19.1007,5500.0
2010-05-17 13:10:00,26.82,26.84,26.81,26.83,4900.0,19.1078,19.1221,19.1007,19.115,4900.0
2010-05-17 13:15:00,26.83,27.01,26.83,27.0,15300.0,19.115,19.2432,19.115,19.2361,15300.0
2010-05-17 13:20:00,27.02,27.04,26.99,27.01,37200.0,19.2503,19.2646,19.2289,19.2432,37200.0
2010-05-17 13:25:00,27.0,27.06,26.98,27.02,20100.0,19.2361,19.2788,19.2218,19.2503,20100.0
2010-05-17 13:30:00,27.01,27.08,26.99,27.05,48900.0,19.2432,19.2931,19.2289,19.2717,48900.0
2010-05-17 13:35:00,27.06,27.06,26.93,26.93,32300.0,19.2788,19.2788,19.1862,19.1862,32300.0
2010-05-17 13:40:00,26.91,26.94,26.91,26.92,20000.0,19.172,19.1933,19.172,19.1791,20000.0
2010-05-17 13:45:00,26.94,26.95,26.88,26.94,21700.0,19.1933,19.2005,19.1506,19.1933,21700.0
2010-05-17 13:50:00,26.94,26.96,26.92,26.94,96300.0,19.1933,19.2076,19.1791,19.1933,96300.0
2010-05-17 13:55:00,26.94,26.98,26.93,26.96,86500.0,19.1933,19.2218,19.1862,19.2076,86500.0
2010-05-17 14:00:00,26.97,27.09,26.97,27.03,54900.0,19.2147,19.3002,19.2147,19.2574,54900.0
2010-05-17 14:05:00,27.04,27.04,26.91,26.93,26600.0,19.2646,19.2646,19.172,19.1862,26600.0
2010-05-17 14:10:00,26.93,26.98,26.92,26.98,42400.0,19.1862,19.2218,19.1791,19.2218,42400.0
2010-05-17 14:15:00,26.97,27.01,26.91,26.97,33500.0,19.2147,19.2432,19.172,19.2147,33500.0
2010-05-17 14:20:00,26.99,26.99,26.93,26.94,29400.0,19.2289,19.2289,19.1862,19.1933,29400.0
2010-05-17 14:25:00,26.94,26.96,26.89,26.92,30300.0,19.1933,19.2076,19.1577,19.1791,30300.0
2010-05-17 14:30:00,26.91,26.99,26.88,26.88,63200.0,19.172,19.2289,19.1506,19.1506,63200.0
2010-05-17 14:35:00,26.88,26.97,26.85,26.96,59800.0,19.1506,19.2147,19.1292,19.2076,59800.0
2010-05-17 14:40:00,26.96,27.04,26.96,27.0,27700.0,19.2076,19.2646,19.2076,19.2361,27700.0
2010-05-17 14:45:00,27.0,27.13,27.0,27.05,38000.0,19.2361,19.3287,19.2361,19.2717,38000.0
2010-05-17 14:50:00,27.05,27.09,27.05,27.06,28100.0,19.2717,19.3002,19.2717,19.2788,28100.0
2010-05-17 14:55:00,27.05,27.21,27.05,27.18,118800.0,19.2717,19.3857,19.2717,19.3643,118800.0
2010-05-17 15:00:00,27.18,27.31,27.17,27.18,62200.0,19.3643,19.4569,19.3572,19.3643,62200.0
2010-05-17 15:05:00,27.17,27.17,27.05,27.08,43900.0,19.3572,19.3572,19.2717,19.2931,43900.0
2010-05-17 15:10:00,27.08,27.16,27.08,27.12,22900.0,19.2931,19.3501,19.2931,19.3216,22900.0
2010-05-17 15:15:00,27.12,27.13,27.01,27.03,80800.0,19.3216,19.3287,19.2432,19.2574,80800.0
2010-05-17 15:20:00,27.03,27.11,26.97,27.02,45100.0,19.2574,19.3144,19.2147,19.2503,45100.0
2010-05-17 15:25:00,27.01,27.06,26.98,27.0,64400.0,19.2432,19.2788,19.2218,19.2361,64400.0
2010-05-17 15:30:00,26.99,27.13,26.99,27.13,95400.0,19.2289,19.3287,19.2289,19.3287,95400.0
2010-05-17 15:35:00,27.13,27.25,27.13,27.24,71500.0,19.3287,19.4142,19.3287,19.4071,71500.0
2010-05-17 15:40:00,27.23,27.32,27.23,27.32,67200.0,19.3999,19.4641,19.3999,19.4641,67200.0
2010-05-17 15:45:00,27.32,27.33,27.23,27.31,94700.0,19.4641,19.4712,19.3999,19.4569,94700.0
2010-05-17 15:50:00,27.32,27.39,27.29,27.37,114400.0,19.4641,19.5139,19.4427,19.4997,114400.0
2010-05-17 15:55:00,27.38,27.41,27.36,27.38,158300.0,19.5068,19.5282,19.4926,19.5068,158300.0
2010-05-18 09:30:00,27.59,27.73,27.54,27.54,83400.0,19.6564,19.7562,19.6208,19.6208,83400.0
2010-05-18 09:35:00,27.53,27.53,27.28,27.28,86500.0,19.6137,19.6137,19.4356,19.4356,86500.0
2010-05-18 09:40:00,27.29,27.32,27.28,27.3,118400.0,19.4427,19.4641,19.4356,19.4498,118400.0
2010-05-18 09:45:00,27.29,27.37,27.29,27.34,61000.0,19.4427,19.4997,19.4427,19.4783,61000.0
2010-05-18 09:50:00,27.34,27.34,27.22,27.23,82900.0,19.4783,19.4783,19.3928,19.3999,82900.0
2010-05-18 09:55:00,27.23,27.28,27.2,27.22,61200.0,19.3999,19.4356,19.3786,19.3928,61200.0
2010-05-18 10:00:00,27.21,27.27,27.08,27.08,97300.0,19.3857,19.4284,19.2931,19.2931,97300.0
2010-05-18 10:05:00,27.08,27.16,27.06,27.13,55000.0,19.2931,19.3501,19.2788,19.3287,55000.0
2010-05-18 10:10:00,27.13,27.22,27.08,27.22,28300.0,19.3287,19.3928,19.2931,19.3928,28300.0
2010-05-18 10:15:00,27.24,27.29,27.23,27.27,20000.0,19.4071,19.4427,19.3999,19.4284,20000.0
2010-05-18 10:20:00,27.27,27.29,27.24,27.27,26800.0,19.4284,19.4427,19.4071,19.4284,26800.0
2010-05-18 10:25:00,27.27,27.27,27.18,27.19,34300.0,19.4284,19.4284,19.3643,19.3714,34300.0
2010-05-18 10:30:00,27.18,27.24,27.12,27.13,45900.0,19.3643,19.4071,19.3216,19.3287,45900.0
2010-05-18 10:35:00,27.13,27.21,27.13,27.19,25800.0,19.3287,19.3857,19.3287,19.3714,25800.0
2010-05-18 10:40:00,27.19,27.2,27.01,27.02,97000.0,19.3714,19.3786,19.2432,19.2503,97000.0
2010-05-18 10:45:00,27.01,27.05,26.9,26.93,68000.0,19.2432,19.2717,19.1648,19.1862,68000.0
2010-05-18 10:50:00,26.93,26.94,26.81,26.93,30800.0,19.1862,19.1933,19.1007,19.1862,30800.0
2010-05-18 10:55:00,26.94,26.99,26.93,26.98,109900.0,19.1933,19.2289,19.1862,19.2218,109900.0
2010-05-18 11:00:00,26.96,27.01,26.91,26.91,33100.0,19.2076,19.2432,19.172,19.172,33100.0
2010-05-18 11:05:00,26.93,26.95,26.89,26.94,16900.0,19.1862,19.2005,19.1577,19.1933,16900.0
2010-05-18 11:10:00,26.94,27.08,26.92,27.08,43200.0,19.1933,19.2931,19.1791,19.2931,43200.0
2010-05-18 11:15:00,27.07,27.1,27.04,27.07,31800.0,19.2859,19.3073,19.2646,19.2859,31800.0
2010-05-18 11:20:00,27.07,27.11,27.05,27.06,15500.0,19.2859,19.3144,19.2717,19.2788,15500.0
2010-05-18 11:25:00,27.07,27.13,27.06,27.11,18300.0,19.2859,19.3287,19.2788,19.3144,18300.0
2010-05-18 11:30:00,27.13,27.13,27.07,27.09,17000.0,19.3287,19.3287,19.2859,19.3002,17000.0
2010-05-18 11:35:00,27.08,27.09,26.97,26.98,15500.0,19.2931,19.3002,19.2147,19.2218,15500.0
2010-05-18 11:40:00,26.99,26.99,26.83,26.84,25900.0,19.2289,19.2289,19.115,19.1221,25900.0
2010-05-18 11:45:00,26.83,26.91,26.8,26.89,21400.0,19.115,19.172,19.0936,19.1577,21400.0
2010-05-18 11:50:00,26.85,26.88,26.84,26.88,10300.0,19.1292,19.1506,19.1221,19.1506,10300.0
2010-05-18 11:55:00,26.88,26.9,26.86,26.9,8900.0,19.1506,19.1648,19.1363,19.1648,8900.0
2010-05-18 12:00:00,26.88,26.91,26.77,26.78,11400.0,19.1506,19.172,19.0722,19.0793,11400.0
2010-05-18 12:05:00,26.77,26.88,26.77,26.86,11800.0,19.0722,19.1506,19.0722,19.1363,11800.0
2010-05-18 12:10:00,26.86,26.92,26.86,26.9,20900.0,19.1363,19.1791,19.1363,19.1648,20900.0
2010-05-18 12:15:00,26.9,26.92,26.86,26.9,17100.0,19.1648,19.1791,19.1363,19.1648,17100.0
2010-05-18 12:20:00,26.91,26.92,26.87,26.88,33500.0,19.172,19.1791,19.1435,19.1506,33500.0
2010-05-18 12:25:00,26.88,26.97,26.88,26.95,35000.0,19.1506,19.2147,19.1506,19.2005,35000.0
2010-05-18 12:30:00,26.95,27.0,26.92,27.0,16500.0,19.2005,19.2361,19.1791,19.2361,16500.0
2010-05-18 12:35:00,27.0,27.03,26.97,26.97,44800.0,19.2361,19.2574,19.2147,19.2147,44800.0
2010-05-18 12:40:00,26.97,27.03,26.97,27.03,30300.0,19.2147,19.2574,19.2147,19.2574,30300.0
2010-05-18 12:45:00,27.03,27.16,27.03,27.13,27400.0,19.2574,19.3501,19.2574,19.3287,27400.0
2010-05-18 12:50:00,27.13,27.15,27.13,27.13,23200.0,19.3287,19.3429,19.3287,19.3287,23200.0
2010-05-18 12:55:00,27.12,27.14,27.01,27.01,33600.0,19.3216,19.3358,19.2432,19.2432,33600.0
2010-05-18 13:00:00,27.0,27.05,26.9,26.93,89700.0,19.2361,19.2717,19.1648,19.1862,89700.0
2010-05-18 13:05:00,26.94,26.94,26.82,26.9,24200.0,19.1933,19.1933,19.1078,19.1648,24200.0
2010-05-18 13:10:00,26.89,26.9,26.78,26.86,78000.0,19.1577,19.1648,19.0793,19.1363,78000.0
2010-05-18 13:15:00,26.85,26.9,26.8,26.81,23200.0,19.1292,19.1648,19.0936,19.1007,23200.0
2010-05-18 13:20:00,26.81,26.9,26.8,26.88,23600.0,19.1007,19.1648,19.0936,19.1506,23600.0
2010-05-18 13:25:00,26.86,26.93,26.86,26.91,11000.0,19.1363,19.1862,19.1363,19.172,11000.0
2010-05-18 13:30:00,26.91,26.93,26.89,26.92,14600.0,19.172,19.1862,19.1577,19.1791,14600.0
2010-05-18 13:35:00,26.92,26.92,26.76,26.82,17800.0,19.1791,19.1791,19.0651,19.1078,17800.0
2010-05-18 13:40:00,26.79,26.83,26.76,26.78,44000.0,19.0865,19.115,19.0651,19.0793,44000.0
2010-05-18 13:45:00,26.77,26.82,26.72,26.78,26400.0,19.0722,19.1078,19.0366,19.0793,26400.0
2010-05-18 13:50:00,26.78,26.8,26.69,26.7,101000.0,19.0793,19.0936,19.0152,19.0223,101000.0
2010-05-18 13:55:00,26.69,26.74,26.66,26.66,15000.0,19.0152,19.0508,18.9938,18.9938,15000.0
2010-05-18 14:00:00,26.66,26.78,26.66,26.76,14700.0,18.9938,19.0793,18.9938,19.0651,14700.0
2010-05-18 14:05:00,26.76,26.77,26.72,26.76,31300.0,19.0651,19.0722,19.0366,19.0651,31300.0
2010-05-18 14:10:00,26.75,26.82,26.75,26.78,735000.0,19.058,19.1078,19.058,19.0793,735000.0
2010-05-18 14:15:00,26.77,26.81,26.75,26.78,12200.0,19.0722,19.1007,19.058,19.0793,12200.0
2010-05-18 14:20:00,26.77,26.77,26.66,26.67,84800.0,19.0722,19.0722,18.9938,19.001,84800.0
2010-05-18 14:25:00,26.68,26.73,26.64,26.67,99300.0,19.0081,19.0437,18.9796,19.001,99300.0
2010-05-18 14:30:00,26.67,26.67,26.54,26.55,43000.0,19.001,19.001,18.9083,18.9155,43000.0
2010-05-18 14:35:00,26.55,26.56,26.46,26.52,95700.0,18.9155,18.9226,18.8514,18.8941,95700.0
2010-05-18 14:40:00,26.52,26.59,26.5,26.58,67600.0,18.8941,18.944,18.8798,18.9368,67600.0
2010-05-18 14:45:00,26.58,26.62,26.52,26.52,143900.0,18.9368,18.9653,18.8941,18.8941,143900.0
2010-05-18 14:50:00,26.53,26.53,26.46,26.47,116800.0,18.9012,18.9012,18.8514,18.8585,116800.0
2010-05-18 14:55:00,26.48,26.51,26.41,26.48,63300.0,18.8656,18.887,18.8157,18.8656,63300.0
2010-05-18 15:00:00,26.48,26.49,26.35,26.38,73100.0,18.8656,18.8727,18.773,18.7944,73100.0
2010-05-18 15:05:00,26.37,26.5,26.35,26.45,42600.0,18.7872,18.8798,18.773,18.8442,42600.0
2010-05-18 15:10:00,26.44,26.65,26.44,26.65,36200.0,18.8371,18.9867,18.8371,18.9867,36200.0
2010-05-18 15:15:00,26.66,26.67,26.54,26.58,315700.0,18.9938,19.001,18.9083,18.9368,315700.0
2010-05-18 15:20:00,26.58,26.65,26.57,26.63,292300.0,18.9368,18.9867,18.9297,18.9725,292300.0
2010-05-18 15:25:00,26.62,26.62,26.53,26.54,86400.0,18.9653,18.9653,18.9012,18.9083,86400.0
2010-05-18 15:30:00,26.53,26.57,26.48,26.52,178700.0,18.9012,18.9297,18.8656,18.8941,178700.0
2010-05-18 15:35:00,26.53,26.66,26.51,26.64,121400.0,18.9012,18.9938,18.887,18.9796,121400.0
2010-05-18 15:40:00,26.64,26.71,26.58,26.68,149700.0,18.9796,19.0295,18.9368,19.0081,149700.0
2010-05-18 15:45:00,26.68,26.68,26.58,26.58,83000.0,19.0081,19.0081,18.9368,18.9368,83000.0
2010-05-18 15:50:00,26.58,26.65,26.55,26.64,125400.0,18.9368,18.9867,18.9155,18.9796,125400.0
2010-05-18 15:55:00,26.64,26.64,26.57,26.59,169300.0,18.9796,18.9796,18.9297,18.944,169300.0
2010-05-19 09:30:00,26.28,26.58,26.25,26.54,46400.0,18.7231,18.9368,18.7017,18.9083,46400.0
2010-05-19 09:35:00,26.54,26.7,26.53,26.66,164900.0,18.9083,19.0223,18.9012,18.9938,164900.0
2010-05-19 09:40:00,26.68,26.98,26.67,26.98,122900.0,19.0081,19.2218,19.001,19.2218,122900.0
2010-05-19 09:45:00,27.0,27.11,27.0,27.04,97500.0,19.2361,19.3144,19.2361,19.2646,97500.0
2010-05-19 09:50:00,27.04,27.09,26.86,26.86,154300.0,19.2646,19.3002,19.1363,19.1363,154300.0
2010-05-19 09:55:00,26.85,26.86,26.68,26.71,133700.0,19.1292,19.1363,19.0081,19.0295,133700.0
2010-05-19 10:00:00,26.72,26.72,26.49,26.59,115600.0,19.0366,19.0366,18.8727,18.944,115600.0
2010-05-19 10:05:00,26.64,26.76,26.6,26.65,139000.0,18.9796,19.0651,18.9511,18.9867,139000.0
2010-05-19 10:10:00,26.66,26.66,26.51,26.56,30900.0,18.9938,18.9938,18.887,18.9226,30900.0
2010-05-19 10:15:00,26.56,26.59,26.36,26.39,32700.0,18.9226,18.944,18.7801,18.8015,32700.0
2010-05-19 10:20:00,26.38,26.4,26.28,26.32,197200.0,18.7944,18.8086,18.7231,18.7516,197200.0
2010-05-19 10:25:00,26.35,26.44,26.34,26.36,34300.0,18.773,18.8371,18.7659,18.7801,34300.0
2010-05-19 10:30:00,26.36,26.43,26.32,26.4,21100.0,18.7801,18.83,18.7516,18.8086,21100.0
2010-05-19 10:35:00,26.38,26.42,26.33,26.37,106800.0,18.7944,18.8229,18.7587,18.7872,106800.0
2010-05-19 10:40:00,26.33,26.45,26.29,26.44,71300.0,18.7587,18.8442,18.7302,18.8371,71300.0
2010-05-19 10:45:00,26.44,26.44,26.33,26.35,30000.0,18.8371,18.8371,18.7587,18.773,30000.0
2010-05-19 10:50:00,26.35,26.39,26.33,26.34,39700.0,18.773,18.8015,18.7587,18.7659,39700.0
2010-05-19 10:55:00,26.35,26.44,26.35,26.39,73400.0,18.773,18.8371,18.773,18.8015,73400.0
2010-05-19 11:00:00,26.38,26.41,26.28,26.31,150600.0,18.7944,18.8157,18.7231,18.7445,150600.0
2010-05-19 11:05:00,26.3,26.3,26.27,26.28,18300.0,18.7374,18.7374,18.716,18.7231,18300.0
2010-05-19 11:10:00,26.27,26.27,26.16,26.18,127300.0,18.716,18.716,18.6376,18.6519,127300.0
2010-05-19 11:15:00,26.18,26.2,26.13,26.15,43600.0,18.6519,18.6661,18.6162,18.6305,43600.0
2010-05-19 11:20:00,26.15,26.15,26.04,26.05,47600.0,18.6305,18.6305,18.5521,18.5592,47600.0
2010-05-19 11:25:00,26.03,26.15,26.03,26.12,16500.0,18.545,18.6305,18.545,18.6091,16500.0
2010-05-19 11:30:00,26.12,26.15,26.06,26.15,33000.0,18.6091,18.6305,18.5664,18.6305,33000.0
2010-05-19 11:35:00,26.16,26.22,26.16,26.16,61400.0,18.6376,18.6804,18.6376,18.6376,61400.0
2010-05-19 11:40:00,26.14,26.17,26.11,26.11,9900.0,18.6234,18.6447,18.602,18.602,9900.0
2010-05-19 11:45:00,26.11,26.11,26.0,26.0,66900.0,18.602,18.602,18.5236,18.5236,66900.0
2010-05-19 11:50:00,26.01,26.14,26.0,26.12,104200.0,18.5308,18.6234,18.5236,18.6091,104200.0
2010-05-19 11:55:00,26.08,26.23,26.08,26.19,10000.0,18.5806,18.6875,18.5806,18.659,10000.0
2010-05-19 12:00:00,26.19,26.26,26.18,26.25,12900.0,18.659,18.7089,18.6519,18.7017,12900.0
2010-05-19 12:05:00,26.25,26.25,26.18,26.19,8600.0,18.7017,18.7017,18.6519,18.659,8600.0
2010-05-19 12:10:00,26.19,26.24,26.19,26.24,8400.0,18.659,18.6946,18.659,18.6946,8400.0
2010-05-19 12:15:00,26.23,26.23,26.15,26.2,12200.0,18.6875,18.6875,18.6305,18.6661,12200.0
2010-05-19 12:20:00,26.21,26.3,26.2,26.3,38800.0,18.6732,18.7374,18.6661,18.7374,38800.0
2010-05-19 12:25:00,26.3,26.41,26.3,26.31,85300.0,18.7374,18.8157,18.7374,18.7445,85300.0
2010-05-19 12:30:00,26.31,26.31,26.21,26.25,11700.0,18.7445,18.7445,18.6732,18.7017,11700.0
2010-05-19 12:35:00,26.28,26.36,26.27,26.31,10600.0,18.7231,18.7801,18.716,18.7445,10600.0
2010-05-19 12:40:00,26.33,26.33,26.27,26.3,2500.0,18.7587,18.7587,18.716,18.7374,2500.0
2010-05-19 12:45:00,26.3,26.3,26.18,26.18,23500.0,18.7374,18.7374,18.6519,18.6519,23500.0
2010-05-19 12:50:00,26.17,26.28,26.16,26.27,9900.0,18.6447,18.7231,18.6376,18.716,9900.0
2010-05-19 12:55:00,26.27,26.45,26.26,26.45,83100.0,18.716,18.8442,18.7089,18.8442,83100.0
2010-05-19 13:00:00,26.46,26.46,26.34,26.35,18700.0,18.8514,18.8514,18.7659,18.773,18700.0
2010-05-19 13:05:00,26.35,26.39,26.31,26.39,13300.0,18.773,18.8015,18.7445,18.8015,13300.0
2010-05-19 13:10:00,26.39,26.42,26.34,26.4,20800.0,18.8015,18.8229,18.7659,18.8086,20800.0
2010-05-19 13:15:00,26.39,26.41,26.35,26.39,17000.0,18.8015,18.8157,18.773,18.8015,17000.0
2010-05-19 13:20:00,26.4,26.54,26.39,26.51,78600.0,18.8086,18.9083,18.8015,18.887,78600.0
2010-05-19 13:25:00,26.49,26.5,26.44,26.46,9700.0,18.8727,18.8798,18.8371,18.8514,9700.0
2010-05-19 13:30:00,26.44,26.46,26.44,26.46,5600.0,18.8371,18.8514,18.8371,18.8514,5600.0
2010-05-19 13:35:00,26.45,26.46,26.4,26.44,5300.0,18.8442,18.8514,18.8086,18.8371,5300.0
2010-05-19 13:40:00,26.44,26.5,26.42,26.5,8100.0,18.8371,18.8798,18.8229,18.8798,8100.0
2010-05-19 13:45:00,26.49,26.55,26.47,26.54,3500.0,18.8727,18.9155,18.8585,18.9083,3500.0
2010-05-19 13:50:00,26.56,26.59,26.5,26.5,36600.0,18.9226,18.944,18.8798,18.8798,36600.0
2010-05-19 13:55:00,26.51,26.51,26.42,26.49,10500.0,18.887,18.887,18.8229,18.8727,10500.0
2010-05-19 14:00:00,26.49,26.54,26.45,26.5,8200.0,18.8727,18.9083,18.8442,18.8798,8200.0
2010-05-19 14:05:00,26.5,26.55,26.45,26.45,13600.0,18.8798,18.9155,18.8442,18.8442,13600.0
2010-05-19 14:10:00,26.45,26.48,26.42,26.45,11000.0,18.8442,18.8656,18.8229,18.8442,11000.0
2010-05-19 14:15:00,26.45,26.47,26.35,26.36,22100.0,18.8442,18.8585,18.773,18.7801,22100.0
2010-05-19 14:20:00,26.35,26.38,26.27,26.28,57400.0,18.773,18.7944,18.716,18.7231,57400.0
2010-05-19 14:25:00,26.27,26.37,26.27,26.37,29100.0,18.716,18.7872,18.716,18.7872,29100.0
2010-05-19 14:30:00,26.37,26.38,26.31,26.32,47000.0,18.7872,18.7944,18.7445,18.7516,47000.0
2010-05-19 14:35:00,26.32,26.37,26.31,26.33,10700.0,18.7516,18.7872,18.7445,18.7587,10700.0
2010-05-19 14:40:00,26.32,26.46,26.32,26.42,38400.0,18.7516,18.8514,18.7516,18.8229,38400.0
2010-05-19 14:45:00,26.42,26.52,26.42,26.51,20200.0,18.8229,18.8941,18.8229,18.887,20200.0
2010-05-19 14:50:00,26.5,26.51,26.36,26.43,73900.0,18.8798,18.887,18.7801,18.83,73900.0
2010-05-19 14:55:00,26.41,26.44,26.34,26.38,17700.0,18.8157,18.8371,18.7659,18.7944,17700.0
2010-05-19 15:00:00,26.38,26.41,26.33,26.36,22000.0,18.7944,18.8157,18.7587,18.7801,22000.0
2010-05-19 15:05:00,26.37,26.37,26.2,26.21,72000.0,18.7872,18.7872,18.6661,18.6732,72000.0
2010-05-19 15:10:00,26.22,26.26,26.18,26.19,33700.0,18.6804,18.7089,18.6519,18.659,33700.0
2010-05-19 15:15:00,26.22,26.32,26.21,26.29,24400.0,18.6804,18.7516,18.6732,18.7302,24400.0
2010-05-19 15:20:00,26.29,26.31,26.19,26.2,56700.0,18.7302,18.7445,18.659,18.6661,56700.0
2010-05-19 15:25:00,26.22,26.34,26.21,26.33,23100.0,18.6804,18.7659,18.6732,18.7587,23100.0
2010-05-19 15:30:00,26.34,26.35,26.24,26.29,101900.0,18.7659,18.773,18.6946,18.7302,101900.0
2010-05-19 15:35:00,26.29,26.37,26.22,26.35,88800.0,18.7302,18.7872,18.6804,18.773,88800.0
2010-05-19 15:40:00,26.36,26.37,26.3,26.34,74200.0,18.7801,18.7872,18.7374,18.7659,74200.0
2010-05-19 15:45:00,26.35,26.37,26.3,26.32,115000.0,18.773,18.7872,18.7374,18.7516,115000.0
2010-05-19 15:50:00,26.35,26.36,26.3,26.35,122200.0,18.773,18.7801,18.7374,18.773,122200.0
2010-05-19 15:55:00,26.34,26.36,26.29,26.33,115000.0,18.7659,18.7801,18.7302,18.7587,115000.0
2010-05-20 09:30:00,25.84,25.85,25.61,25.65,76500.0,18.4096,18.4168,18.2458,18.2743,76500.0
2010-05-20 09:35:00,25.66,25.85,25.65,25.85,86400.0,18.2814,18.4168,18.2743,18.4168,86400.0
2010-05-20 09:40:00,25.85,25.85,25.58,25.6,153800.0,18.4168,18.4168,18.2244,18.2386,153800.0
2010-05-20 09:45:00,25.6,25.72,25.56,25.72,131300.0,18.2386,18.3241,18.2101,18.3241,131300.0
2010-05-20 09:50:00,25.72,25.87,25.71,25.75,29800.0,18.3241,18.431,18.317,18.3455,29800.0
2010-05-20 09:55:00,25.74,25.76,25.63,25.66,23100.0,18.3384,18.3526,18.26,18.2814,23100.0
2010-05-20 10:00:00,25.66,25.76,25.59,25.69,50500.0,18.2814,18.3526,18.2315,18.3028,50500.0
2010-05-20 10:05:00,25.68,25.8,25.64,25.67,30600.0,18.2956,18.3811,18.2671,18.2885,30600.0
2010-05-20 10:10:00,25.67,25.72,25.5,25.51,130700.0,18.2885,18.3241,18.1674,18.1745,130700.0
2010-05-20 10:15:00,25.51,25.55,25.45,25.49,165800.0,18.1745,18.203,18.1318,18.1603,165800.0
2010-05-20 10:20:00,25.48,25.5,25.31,25.31,87500.0,18.1532,18.1674,18.032,18.032,87500.0
2010-05-20 10:25:00,25.3,25.39,25.27,25.38,51200.0,18.0249,18.089,18.0035,18.0819,51200.0
2010-05-20 10:30:00,25.39,25.5,25.37,25.49,12200.0,18.089,18.1674,18.0748,18.1603,12200.0
2010-05-20 10:35:00,25.48,25.49,25.36,25.39,54600.0,18.1532,18.1603,18.0677,18.089,54600.0
2010-05-20 10:40:00,25.37,25.37,25.3,25.33,31900.0,18.0748,18.0748,18.0249,18.0463,31900.0
2010-05-20 10:45:00,25.33,25.34,25.28,25.31,142900.0,18.0463,18.0534,18.0107,18.032,142900.0
2010-05-20 10:50:00,25.3,25.43,25.3,25.39,30400.0,18.0249,18.1175,18.0249,18.089,30400.0
2010-05-20 10:55:00,25.38,25.39,25.29,25.31,17300.0,18.0819,18.089,18.0178,18.032,17300.0
2010-05-20 11:00:00,25.31,25.4,25.29,25.35,21600.0,18.032,18.0962,18.0178,18.0605,21600.0
2010-05-20 11:05:00,25.34,25.45,25.34,25.42,24200.0,18.0534,18.1318,18.0534,18.1104,24200.0
2010-05-20 11:10:00,25.43,25.43,25.34,25.35,13100.0,18.1175,18.1175,18.0534,18.0605,13100.0
2010-05-20 11:15:00,25.34,25.35,25.26,25.3,23500.0,18.0534,18.0605,17.9964,18.0249,23500.0
2010-05-20 11:20:00,25.3,25.42,25.28,25.39,25900.0,18.0249,18.1104,18.0107,18.089,25900.0
2010-05-20 11:25:00,25.38,25.54,25.35,25.53,32600.0,18.0819,18.1959,18.0605,18.1888,32600.0
2010-05-20 11:30:00,25.53,25.54,25.47,25.49,22400.0,18.1888,18.1959,18.146,18.1603,22400.0
2010-05-20 11:35:00,25.49,25.56,25.41,25.51,96500.0,18.1603,18.2101,18.1033,18.1745,96500.0
2010-05-20 11:40:00,25.49,25.5,25.3,25.32,25000.0,18.1603,18.1674,18.0249,18.0392,25000.0
2010-05-20 11:45:00,25.33,25.38,25.32,25.35,12800.0,18.0463,18.0819,18.0392,18.0605,12800.0
2010-05-20 11:50:00,25.32,25.38,25.3,25.35,18400.0,18.0392,18.0819,18.0249,18.0605,18400.0
2010-05-20 11:55:00,25.34,25.34,25.25,25.28,32500.0,18.0534,18.0534,17.9893,18.0107,32500.0
2010-05-20 12:00:00,25.27,25.31,25.24,25.27,55500.0,18.0035,18.032,17.9822,18.0035,55500.0
2010-05-20 12:05:00,25.27,25.35,25.26,25.33,8800.0,18.0035,18.0605,17.9964,18.0463,8800.0
2010-05-20 12:10:00,25.31,25.32,25.24,25.24,5700.0,18.032,18.0392,17.9822,17.9822,5700.0
2010-05-20 12:15:00,25.22,25.23,25.14,25.17,27400.0,17.9679,17.975,17.9109,17.9323,27400.0
2010-05-20 12:20:00,25.17,25.26,25.17,25.19,13100.0,17.9323,17.9964,17.9323,17.9465,13100.0
2010-05-20 12:25:00,25.18,25.25,25.18,25.24,18300.0,17.9394,17.9893,17.9394,17.9822,18300.0
2010-05-20 12:30:00,25.22,25.25,25.19,25.19,34600.0,17.9679,17.9893,17.9465,17.9465,34600.0
2010-05-20 12:35:00,25.19,25.26,25.18,25.25,10300.0,17.9465,17.9964,17.9394,17.9893,10300.0
2010-05-20 12:40:00,25.25,25.26,25.2,25.2,41700.0,17.9893,17.9964,17.9537,17.9537,41700.0
2010-05-20 12:45:00,25.2,25.24,25.09,25.09,143300.0,17.9537,17.9822,17.8753,17.8753,143300.0
2010-05-20 12:50:00,25.08,25.09,24.95,24.96,247900.0,17.8682,17.8753,17.7756,17.7827,247900.0
2010-05-20 12:55:00,24.96,25.01,24.92,24.92,17900.0,17.7827,17.8183,17.7542,17.7542,17900.0
2010-05-20 13:00:00,24.9,25.05,24.89,25.04,57100.0,17.7399,17.8468,17.7328,17.8397,57100.0
2010-05-20 13:05:00,25.04,25.1,25.03,25.1,18100.0,17.8397,17.8824,17.8326,17.8824,18100.0
2010-05-20 13:10:00,25.1,25.14,25.09,25.14,2400.0,17.8824,17.9109,17.8753,17.9109,2400.0
2010-05-20 13:15:00,25.1,25.11,25.08,25.1,15100.0,17.8824,17.8895,17.8682,17.8824,15100.0
2010-05-20 13:20:00,25.11,25.21,25.1,25.15,19000.0,17.8895,17.9608,17.8824,17.918,19000.0
2010-05-20 13:25:00,25.19,25.34,25.16,25.24,64500.0,17.9465,18.0534,17.9252,17.9822,64500.0
2010-05-20 13:30:00,25.23,25.42,25.23,25.35,121700.0,17.975,18.1104,17.975,18.0605,121700.0
2010-05-20 13:35:00,25.3,25.33,25.21,25.21,9900.0,18.0249,18.0463,17.9608,17.9608,9900.0
2010-05-20 13:40:00,25.22,25.33,25.22,25.31,11500.0,17.9679,18.0463,17.9679,18.032,11500.0
2010-05-20 13:45:00,25.34,25.34,25.24,25.27,43300.0,18.0534,18.0534,17.9822,18.0035,43300.0
2010-05-20 13:50:00,25.29,25.32,25.21,25.24,45500.0,18.0178,18.0392,17.9608,17.9822,45500.0
2010-05-20 13:55:00,25.24,25.27,25.17,25.23,74500.0,17.9822,18.0035,17.9323,17.975,74500.0
2010-05-20 14:00:00,25.2,25.23,25.09,25.15,68900.0,17.9537,17.975,17.8753,17.918,68900.0
2010-05-20 14:05:00,25.14,25.18,25.08,25.16,16100.0,17.9109,17.9394,17.8682,17.9252,16100.0
2010-05-20 14:10:00,25.18,25.3,25.16,25.3,22500.0,17.9394,18.0249,17.9252,18.0249,22500.0
2010-05-20 14:15:00,25.29,25.32,25.2,25.32,26200.0,18.0178,18.0392,17.9537,18.0392,26200.0
2010-05-20 14:20:00,25.33,25.46,25.3,25.39,47900.0,18.0463,18.1389,18.0249,18.089,47900.0
2010-05-20 14:25:00,25.38,25.4,25.23,25.29,62400.0,18.0819,18.0962,17.975,18.0178,62400.0
2010-05-20 14:30:00,25.28,25.39,25.23,25.37,17200.0,18.0107,18.089,17.975,18.0748,17200.0
2010-05-20 14:35:00,25.38,25.45,25.33,25.42,22700.0,18.0819,18.1318,18.0463,18.1104,22700.0
2010-05-20 14:40:00,25.42,25.51,25.34,25.5,95200.0,18.1104,18.1745,18.0534,18.1674,95200.0
2010-05-20 14:45:00,25.5,25.58,25.44,25.52,41100.0,18.1674,18.2244,18.1247,18.1817,41100.0
2010-05-20 14:50:00,25.52,25.6,25.49,25.53,49000.0,18.1817,18.2386,18.1603,18.1888,49000.0
2010-05-20 14:55:00,25.52,25.54,25.37,25.37,22100.0,18.1817,18.1959,18.0748,18.0748,22100.0
2010-05-20 15:00:00,25.4,25.46,25.38,25.42,28800.0,18.0962,18.1389,18.0819,18.1104,28800.0
2010-05-20 15:05:00,25.42,25.42,25.26,25.33,72200.0,18.1104,18.1104,17.9964,18.0463,72200.0
2010-05-20 15:10:00,25.33,25.34,25.22,25.24,45100.0,18.0463,18.0534,17.9679,17.9822,45100.0
2010-05-20 15:15:00,25.23,25.4,25.2,25.33,95700.0,17.975,18.0962,17.9537,18.0463,95700.0
2010-05-20 15:20:00,25.33,25.4,25.3,25.4,88200.0,18.0463,18.0962,18.0249,18.0962,88200.0
2010-05-20 15:25:00,25.38,25.43,25.33,25.33,37400.0,18.0819,18.1175,18.0463,18.0463,37400.0
2010-05-20 15:30:00,25.33,25.4,25.3,25.34,119400.0,18.0463,18.0962,18.0249,18.0534,119400.0
2010-05-20 15:35:00,25.35,25.35,25.22,25.23,93100.0,18.0605,18.0605,17.9679,17.975,93100.0
2010-05-20 15:40:00,25.24,25.25,25.14,25.15,108400.0,17.9822,17.9893,17.9109,17.918,108400.0
2010-05-20 15:45:00,25.15,25.15,25.0,25.06,115600.0,17.918,17.918,17.8112,17.8539,115600.0
2010-05-20 15:50:00,25.05,25.05,24.92,24.92,123200.0,17.8468,17.8468,17.7542,17.7542,123200.0
2010-05-20 15:55:00,24.93,24.93,24.79,24.8,250600.0,17.7613,17.7613,17.6616,17.6687,250600.0
2010-05-21 09:30:00,24.24,24.63,24.22,24.52,95000.0,17.2697,17.5476,17.2555,17.4692,95000.0
2010-05-21 09:35:00,24.52,25.0,24.52,24.97,92100.0,17.4692,17.8112,17.4692,17.7898,92100.0
2010-05-21 09:40:00,24.99,25.08,24.89,24.91,219700.0,17.8041,17.8682,17.7328,17.7471,219700.0
2010-05-21 09:45:00,24.91,25.07,24.89,25.05,140000.0,17.7471,17.8611,17.7328,17.8468,140000.0
2010-05-21 09:50:00,25.04,25.3,25.03,25.28,271500.0,17.8397,18.0249,17.8326,18.0107,271500.0
2010-05-21 09:55:00,25.28,25.49,25.25,25.29,194600.0,18.0107,18.1603,17.9893,18.0178,194600.0
2010-05-21 10:00:00,25.28,25.34,25.2,25.24,101500.0,18.0107,18.0534,17.9537,17.9822,101500.0
2010-05-21 10:05:00,25.26,25.38,25.22,25.22,195600.0,17.9964,18.0819,17.9679,17.9679,195600.0
2010-05-21 10:10:00,25.22,25.26,25.01,25.13,59200.0,17.9679,17.9964,17.8183,17.9038,59200.0
2010-05-21 10:15:00,25.12,25.2,25.03,25.09,74200.0,17.8967,17.9537,17.8326,17.8753,74200.0
2010-05-21 10:20:00,25.11,25.15,24.95,24.95,36600.0,17.8895,17.918,17.7756,17.7756,36600.0
2010-05-21 10:25:00,24.95,25.01,24.79,24.81,100600.0,17.7756,17.8183,17.6616,17.6758,100600.0
2010-05-21 10:30:00,24.82,24.82,24.72,24.82,95800.0,17.6829,17.6829,17.6117,17.6829,95800.0
2010-05-21 10:35:00,24.83,24.91,24.8,24.89,40100.0,17.6901,17.7471,17.6687,17.7328,40100.0
2010-05-21 10:40:00,24.9,24.92,24.81,24.82,74600.0,17.7399,17.7542,17.6758,17.6829,74600.0
2010-05-21 10:45:00,24.82,24.9,24.78,24.82,32000.0,17.6829,17.7399,17.6544,17.6829,32000.0
2010-05-21 10:50:00,24.85,24.9,24.77,24.85,28200.0,17.7043,17.7399,17.6473,17.7043,28200.0
2010-05-21 10:55:00,24.88,25.41,24.83,24.96,672800.0,17.7257,18.1033,17.6901,17.7827,672800.0
2010-05-21 11:00:00,24.97,25.12,24.93,25.12,127100.0,17.7898,17.8967,17.7613,17.8967,127100.0
2010-05-21 11:05:00,25.12,25.2,25.12,25.19,69700.0,17.8967,17.9537,17.8967,17.9465,69700.0
2010-05-21 11:10:00,25.19,25.2,25.11,25.2,65800.0,17.9465,17.9537,17.8895,17.9537,65800.0
2010-05-21 11:15:00,25.2,25.33,25.17,25.32,34500.0,17.9537,18.0463,17.9323,18.0392,34500.0
2010-05-21 11:20:00,25.33,25.44,25.3,25.44,53300.0,18.0463,18.1247,18.0249,18.1247,53300.0
2010-05-21 11:25:00,25.45,25.45,25.3,25.32,29600.0,18.1318,18.1318,18.0249,18.0392,29600.0
2010-05-21 11:30:00,25.31,25.38,25.28,25.32,15300.0,18.032,18.0819,18.0107,18.0392,15300.0
2010-05-21 11:35:00,25.33,25.47,25.33,25.47,24000.0,18.0463,18.146,18.0463,18.146,24000.0
2010-05-21 11:40:00,25.46,25.52,25.43,25.52,84200.0,18.1389,18.1817,18.1175,18.1817,84200.0
2010-05-21 11:45:00,25.53,25.56,25.42,25.43,40300.0,18.1888,18.2101,18.1104,18.1175,40300.0
2010-05-21 11:50:00,25.43,25.54,25.43,25.44,49700.0,18.1175,18.1959,18.1175,18.1247,49700.0
2010-05-21 11:55:00,25.44,25.45,25.36,25.4,17800.0,18.1247,18.1318,18.0677,18.0962,17800.0
2010-05-21 12:00:00,25.39,25.41,25.3,25.41,34200.0,18.089,18.1033,18.0249,18.1033,34200.0
2010-05-21 12:05:00,25.4,25.43,25.37,25.42,92100.0,18.0962,18.1175,18.0748,18.1104,92100.0
2010-05-21 12:10:00,25.4,25.4,25.32,25.34,74600.0,18.0962,18.0962,18.0392,18.0534,74600.0
2010-05-21 12:15:00,25.35,25.44,25.35,25.44,12500.0,18.0605,18.1247,18.0605,18.1247,12500.0
2010-05-21 12:20:00,25.44,25.47,25.4,25.44,22400.0,18.1247,18.146,18.0962,18.1247,22400.0
2010-05-21 12:25:00,25.44,25.47,25.42,25.42,9600.0,18.1247,18.146,18.1104,18.1104,9600.0
2010-05-21 12:30:00,25.41,25.43,25.3,25.3,23700.0,18.1033,18.1175,18.0249,18.0249,23700.0
2010-05-21 12:35:00,25.3,25.37,25.28,25.36,29500.0,18.0249,18.0748,18.0107,18.0677,29500.0
2010-05-21 12:40:00,25.36,25.39,25.35,25.35,25100.0,18.0677,18.089,18.0605,18.0605,25100.0
2010-05-21 12:45:00,25.34,25.34,25.23,25.23,18200.0,18.0534,18.0534,17.975,17.975,18200.0
2010-05-21 12:50:00,25.22,25.36,25.22,25.36,9200.0,17.9679,18.0677,17.9679,18.0677,9200.0
2010-05-21 12:55:00,25.35,25.35,25.24,25.25,13200.0,18.0605,18.0605,17.9822,17.9893,13200.0
2010-05-21 13:00:00,25.24,25.26,25.13,25.13,13500.0,17.9822,17.9964,17.9038,17.9038,13500.0
2010-05-21 13:05:00,25.13,25.23,25.13,25.23,50300.0,17.9038,17.975,17.9038,17.975,50300.0
2010-05-21 13:10:00,25.22,25.29,25.22,25.29,12600.0,17.9679,18.0178,17.9679,18.0178,12600.0
2010-05-21 13:15:00,25.27,25.3,25.21,25.21,15400.0,18.0035,18.0249,17.9608,17.9608,15400.0
2010-05-21 13:20:00,25.22,25.24,25.13,25.15,18200.0,17.9679,17.9822,17.9038,17.918,18200.0
2010-05-21 13:25:00,25.15,25.18,25.11,25.17,20500.0,17.918,17.9394,17.8895,17.9323,20500.0
2010-05-21 13:30:00,25.17,25.24,25.12,25.23,23100.0,17.9323,17.9822,17.8967,17.975,23100.0
2010-05-21 13:35:00,25.24,25.27,25.17,25.23,15500.0,17.9822,18.0035,17.9323,17.975,15500.0
2010-05-21 13:40:00,25.24,25.26,25.22,25.24,8900.0,17.9822,17.9964,17.9679,17.9822,8900.0
2010-05-21 13:45:00,25.25,25.3,25.25,25.29,13300.0,17.9893,18.0249,17.9893,18.0178,13300.0
2010-05-21 13:50:00,25.29,25.34,25.29,25.32,12100.0,18.0178,18.0534,18.0178,18.0392,12100.0
2010-05-21 13:55:00,25.32,25.34,25.29,25.33,12400.0,18.0392,18.0534,18.0178,18.0463,12400.0
2010-05-21 14:00:00,25.32,25.37,25.27,25.31,9800.0,18.0392,18.0748,18.0035,18.032,9800.0
2010-05-21 14:05:00,25.31,25.31,25.21,25.23,20200.0,18.032,18.032,17.9608,17.975,20200.0
2010-05-21 14:10:00,25.27,25.28,25.19,25.19,10500.0,18.0035,18.0107,17.9465,17.9465,10500.0
2010-05-21 14:15:00,25.17,25.17,25.1,25.13,31500.0,17.9323,17.9323,17.8824,17.9038,31500.0
2010-05-21 14:20:00,25.13,25.15,25.07,25.14,9700.0,17.9038,17.918,17.8611,17.9109,9700.0
2010-05-21 14:25:00,25.14,25.19,25.1,25.18,6100.0,17.9109,17.9465,17.8824,17.9394,6100.0
2010-05-21 14:30:00,25.25,25.26,25.22,25.25,3400.0,17.9893,17.9964,17.9679,17.9893,3400.0
2010-05-21 14:35:00,25.25,25.26,25.12,25.13,14600.0,17.9893,17.9964,17.8967,17.9038,14600.0
2010-05-21 14:40:00,25.14,25.22,25.14,25.14,6600.0,17.9109,17.9679,17.9109,17.9109,6600.0
2010-05-21 14:45:00,25.08,25.09,25.01,25.08,34600.0,17.8682,17.8753,17.8183,17.8682,34600.0
2010-05-21 14:50:00,25.08,25.08,24.99,25.01,4200.0,17.8682,17.8682,17.8041,17.8183,4200.0
2010-05-21 14:55:00,24.98,25.07,24.95,25.04,22200.0,17.7969,17.8611,17.7756,17.8397,22200.0
2010-05-21 15:00:00,25.05,25.15,25.02,25.12,15500.0,17.8468,17.918,17.8254,17.8967,15500.0
2010-05-21 15:05:00,25.11,25.13,25.03,25.07,21200.0,17.8895,17.9038,17.8326,17.8611,21200.0
2010-05-21 15:10:00,25.06,25.08,24.97,24.99,56700.0,17.8539,17.8682,17.7898,17.8041,56700.0
2010-05-21 15:15:00,24.98,24.98,24.85,24.87,27100.0,17.7969,17.7969,17.7043,17.7186,27100.0
2010-05-21 15:20:00,24.87,25.05,24.86,24.99,94900.0,17.7186,17.8468,17.7114,17.8041,94900.0
2010-05-21 15:25:00,24.98,25.05,24.95,25.01,49300.0,17.7969,17.8468,17.7756,17.8183,49300.0
2010-05-21 15:30:00,25.03,25.04,24.97,25.0,87700.0,17.8326,17.8397,17.7898,17.8112,87700.0
2010-05-21 15:35:00,25.0,25.01,24.94,25.0,93300.0,17.8112,17.8183,17.7684,17.8112,93300.0
2010-05-21 15:40:00,24.99,25.16,24.98,25.14,142100.0,17.8041,17.9252,17.7969,17.9109,142100.0
2010-05-21 15:45:00,25.16,25.22,25.08,25.12,53900.0,17.9252,17.9679,17.8682,17.8967,53900.0
2010-05-21 15:50:00,25.12,25.26,25.11,25.26,80400.0,17.8967,17.9964,17.8895,17.9964,80400.0
2010-05-21 15:55:00,25.26,25.33,25.25,25.3,118800.0,17.9964,18.0463,17.9893,18.0249,118800.0
2010-05-24 09:30:00,25.47,25.47,25.2,25.2,48400.0,18.146,18.146,17.9537,17.9537,48400.0
2010-05-24 09:35:00,25.24,25.26,25.04,25.04,79900.0,17.9822,17.9964,17.8397,17.8397,79900.0
2010-05-24 09:40:00,25.09,25.12,24.9,24.9,29100.0,17.8753,17.8967,17.7399,17.7399,29100.0
2010-05-24 09:45:00,24.9,24.96,24.81,24.95,37200.0,17.7399,17.7827,17.6758,17.7756,37200.0
2010-05-24 09:50:00,24.92,25.04,24.87,24.95,33800.0,17.7542,17.8397,17.7186,17.7756,33800.0
2010-05-24 09:55:00,24.96,24.98,24.89,24.93,29400.0,17.7827,17.7969,17.7328,17.7613,29400.0
2010-05-24 10:00:00,24.96,25.03,24.87,24.94,62800.0,17.7827,17.8326,17.7186,17.7684,62800.0
2010-05-24 10:05:00,24.93,24.98,24.89,24.92,23700.0,17.7613,17.7969,17.7328,17.7542,23700.0
2010-05-24 10:10:00,24.92,24.99,24.88,24.98,13400.0,17.7542,17.8041,17.7257,17.7969,13400.0
2010-05-24 10:15:00,25.0,25.06,24.99,25.04,15300.0,17.8112,17.8539,17.8041,17.8397,15300.0
2010-05-24 10:20:00,25.04,25.07,24.98,25.04,18700.0,17.8397,17.8611,17.7969,17.8397,18700.0
2010-05-24 10:25:00,25.04,25.06,25.01,25.05,36800.0,17.8397,17.8539,17.8183,17.8468,36800.0
2010-05-24 10:30:00,25.05,25.16,25.04,25.14,29100.0,17.8468,17.9252,17.8397,17.9109,29100.0
2010-05-24 10:35:00,25.14,25.22,25.14,25.21,8700.0,17.9109,17.9679,17.9109,17.9608,8700.0
2010-05-24 10:40:00,25.22,25.25,25.19,25.2,21700.0,17.9679,17.9893,17.9465,17.9537,21700.0
2010-05-24 10:45:00,25.2,25.2,25.08,25.1,33000.0,17.9537,17.9537,17.8682,17.8824,33000.0
2010-05-24 10:50:00,25.1,25.12,25.0,25.01,23300.0,17.8824,17.8967,17.8112,17.8183,23300.0
2010-05-24 10:55:00,25.01,25.09,25.01,25.02,26600.0,17.8183,17.8753,17.8183,17.8254,26600.0
2010-05-24 11:00:00,25.02,25.02,24.94,25.0,23400.0,17.8254,17.8254,17.7684,17.8112,23400.0
2010-05-24 11:05:00,25.01,25.08,25.0,25.03,20600.0,17.8183,17.8682,17.8112,17.8326,20600.0
2010-05-24 11:10:00,25.04,25.07,24.96,24.98,61300.0,17.8397,17.8611,17.7827,17.7969,61300.0
2010-05-24 11:15:00,24.97,25.0,24.89,24.98,32400.0,17.7898,17.8112,17.7328,17.7969,32400.0
2010-05-24 11:20:00,24.98,25.01,24.93,24.98,13800.0,17.7969,17.8183,17.7613,17.7969,13800.0
2010-05-24 11:25:00,24.99,24.99,24.93,24.96,17100.0,17.8041,17.8041,17.7613,17.7827,17100.0
2010-05-24 11:30:00,24.97,24.99,24.94,24.96,75600.0,17.7898,17.8041,17.7684,17.7827,75600.0
2010-05-24 11:35:00,25.0,25.06,25.0,25.05,4800.0,17.8112,17.8539,17.8112,17.8468,4800.0
2010-05-24 11:40:00,25.05,25.12,25.02,25.1,13500.0,17.8468,17.8967,17.8254,17.8824,13500.0
2010-05-24 11:45:00,25.11,25.14,25.09,25.14,8900.0,17.8895,17.9109,17.8753,17.9109,8900.0
2010-05-24 11:50:00,25.13,25.13,25.06,25.09,23600.0,17.9038,17.9038,17.8539,17.8753,23600.0
2010-05-24 11:55:00,25.08,25.17,25.07,25.13,11400.0,17.8682,17.9323,17.8611,17.9038,11400.0
2010-05-24 12:00:00,25.12,25.15,25.1,25.14,15000.0,17.8967,17.918,17.8824,17.9109,15000.0
2010-05-24 12:05:00,25.15,25.26,25.15,25.2,74300.0,17.918,17.9964,17.918,17.9537,74300.0
2010-05-24 12:10:00,25.2,25.22,25.16,25.17,8600.0,17.9537,17.9679,17.9252,17.9323,8600.0
2010-05-24 12:15:00,25.19,25.2,25.11,25.11,8400.0,17.9465,17.9537,17.8895,17.8895,8400.0
2010-05-24 12:20:00,25.09,25.13,25.09,25.11,12500.0,17.8753,17.9038,17.8753,17.8895,12500.0
2010-05-24 12:25:00,25.11,25.13,25.1,25.13,4400.0,17.8895,17.9038,17.8824,17.9038,4400.0
2010-05-24 12:30:00,25.15,25.17,25.11,25.11,5300.0,17.918,17.9323,17.8895,17.8895,5300.0
2010-05-24 12:35:00,25.1,25.1,25.07,25.07,14100.0,17.8824,17.8824,17.8611,17.8611,14100.0
2010-05-24 12:40:00,25.08,25.09,25.05,25.07,9000.0,17.8682,17.8753,17.8468,17.8611,9000.0
2010-05-24 12:45:00,25.07,25.09,25.04,25.07,9100.0,17.8611,17.8753,17.8397,17.8611,9100.0
2010-05-24 12:50:00,25.07,25.15,25.07,25.12,12900.0,17.8611,17.918,17.8611,17.8967,12900.0
2010-05-24 12:55:00,25.12,25.13,25.1,25.1,2800.0,17.8967,17.9038,17.8824,17.8824,2800.0
2010-05-24 13:00:00,25.11,25.15,25.09,25.09,9400.0,17.8895,17.918,17.8753,17.8753,9400.0
2010-05-24 13:05:00,25.08,25.09,25.03,25.04,6800.0,17.8682,17.8753,17.8326,17.8397,6800.0
2010-05-24 13:10:00,25.03,25.06,25.03,25.06,6600.0,17.8326,17.8539,17.8326,17.8539,6600.0
2010-05-24 13:15:00,25.04,25.04,24.99,25.0,12900.0,17.8397,17.8397,17.8041,17.8112,12900.0
2010-05-24 13:20:00,24.99,25.03,24.99,25.02,231600.0,17.8041,17.8326,17.8041,17.8254,231600.0
2010-05-24 13:25:00,25.04,25.07,24.99,25.0,43700.0,17.8397,17.8611,17.8041,17.8112,43700.0
2010-05-24 13:30:00,25.02,25.04,24.98,24.98,10700.0,17.8254,17.8397,17.7969,17.7969,10700.0
2010-05-24 13:35:00,24.95,24.98,24.95,24.97,10100.0,17.7756,17.7969,17.7756,17.7898,10100.0
2010-05-24 13:40:00,24.97,25.0,24.96,24.97,10300.0,17.7898,17.8112,17.7827,17.7898,10300.0
2010-05-24 13:45:00,24.98,25.0,24.93,24.93,20300.0,17.7969,17.8112,17.7613,17.7613,20300.0
2010-05-24 13:50:00,24.96,24.97,24.93,24.95,17500.0,17.7827,17.7898,17.7613,17.7756,17500.0
2010-05-24 13:55:00,24.97,25.0,24.95,25.0,4700.0,17.7898,17.8112,17.7756,17.8112,4700.0
2010-05-24 14:00:00,25.0,25.03,24.97,24.99,35500.0,17.8112,17.8326,17.7898,17.8041,35500.0
2010-05-24 14:05:00,24.98,25.01,24.98,25.0,29400.0,17.7969,17.8183,17.7969,17.8112,29400.0
2010-05-24 14:10:00,25.01,25.06,25.01,25.05,10400.0,17.8183,17.8539,17.8183,17.8468,10400.0
2010-05-24 14:15:00,25.06,25.06,25.03,25.03,2300.0,17.8539,17.8539,17.8326,17.8326,2300.0
2010-05-24 14:20:00,25.03,25.03,24.99,25.02,14500.0,17.8326,17.8326,17.8041,17.8254,14500.0
2010-05-24 14:25:00,25.03,25.05,24.99,25.0,12000.0,17.8326,17.8468,17.8041,17.8112,12000.0
2010-05-24 14:30:00,25.02,25.05,24.97,25.05,17500.0,17.8254,17.8468,17.7898,17.8468,17500.0
2010-05-24 14:35:00,25.06,25.06,24.95,24.97,11600.0,17.8539,17.8539,17.7756,17.7898,11600.0
2010-05-24 14:40:00,24.97,24.98,24.95,24.96,13600.0,17.7898,17.7969,17.7756,17.7827,13600.0
2010-05-24 14:45:00,24.95,24.98,24.9,24.92,21100.0,17.7756,17.7969,17.7399,17.7542,21100.0
2010-05-24 14:50:00,24.93,24.93,24.9,24.93,126100.0,17.7613,17.7613,17.7399,17.7613,126100.0
2010-05-24 14:55:00,24.93,24.95,24.89,24.9,14300.0,17.7613,17.7756,17.7328,17.7399,14300.0
2010-05-24 15:00:00,24.89,24.92,24.84,24.85,53000.0,17.7328,17.7542,17.6972,17.7043,53000.0
2010-05-24 15:05:00,24.85,24.87,24.81,24.81,56600.0,17.7043,17.7186,17.6758,17.6758,56600.0
2010-05-24 15:10:00,24.8,24.87,24.8,24.86,24300.0,17.6687,17.7186,17.6687,17.7114,24300.0
2010-05-24 15:15:00,24.85,24.86,24.84,24.84,20100.0,17.7043,17.7114,17.6972,17.6972,20100.0
2010-05-24 15:20:00,24.84,24.85,24.82,24.85,102600.0,17.6972,17.7043,17.6829,17.7043,102600.0
2010-05-24 15:25:00,24.84,24.85,24.82,24.82,14700.0,17.6972,17.7043,17.6829,17.6829,14700.0
2010-05-24 15:30:00,24.82,24.93,24.79,24.91,81300.0,17.6829,17.7613,17.6616,17.7471,81300.0
2010-05-24 15:35:00,24.92,24.92,24.86,24.88,32200.0,17.7542,17.7542,17.7114,17.7257,32200.0
2010-05-24 15:40:00,24.88,24.94,24.87,24.91,29900.0,17.7257,17.7684,17.7186,17.7471,29900.0
2010-05-24 15:45:00,24.9,24.9,24.75,24.75,102500.0,17.7399,17.7399,17.6331,17.6331,102500.0
2010-05-24 15:50:00,24.75,24.75,24.65,24.65,96700.0,17.6331,17.6331,17.5618,17.5618,96700.0
2010-05-24 15:55:00,24.65,24.65,24.59,24.6,137700.0,17.5618,17.5618,17.5191,17.5262,137700.0
2010-05-25 09:30:00,24.13,24.26,23.97,24.19,135100.0,17.1914,17.284,17.0774,17.2341,135100.0
2010-05-25 09:35:00,24.16,24.16,23.99,23.99,61800.0,17.2127,17.2127,17.0916,17.0916,61800.0
2010-05-25 09:40:00,23.99,23.99,23.76,23.79,239100.0,17.0916,17.0916,16.9277,16.9491,239100.0
2010-05-25 09:45:00,23.79,24.0,23.79,23.96,133900.0,16.9491,17.0987,16.9491,17.0702,133900.0
2010-05-25 09:50:00,23.97,24.04,23.91,23.93,74000.0,17.0774,17.1272,17.0346,17.0489,74000.0
2010-05-25 09:55:00,23.93,24.01,23.89,23.91,73800.0,17.0489,17.1059,17.0204,17.0346,73800.0
2010-05-25 10:00:00,23.91,24.12,23.89,24.1,44900.0,17.0346,17.1842,17.0204,17.17,44900.0
2010-05-25 10:05:00,24.11,24.11,23.94,23.97,57100.0,17.1771,17.1771,17.056,17.0774,57100.0
2010-05-25 10:10:00,23.97,24.05,23.94,24.04,57700.0,17.0774,17.1344,17.056,17.1272,57700.0
2010-05-25 10:15:00,24.04,24.18,24.04,24.11,33000.0,17.1272,17.227,17.1272,17.1771,33000.0
2010-05-25 10:20:00,24.14,24.18,24.02,24.17,50100.0,17.1985,17.227,17.113,17.2198,50100.0
2010-05-25 10:25:00,24.18,24.18,24.02,24.03,41100.0,17.227,17.227,17.113,17.1201,41100.0
2010-05-25 10:30:00,24.03,24.11,24.0,24.04,36000.0,17.1201,17.1771,17.0987,17.1272,36000.0
2010-05-25 10:35:00,24.03,24.1,24.0,24.04,77900.0,17.1201,17.17,17.0987,17.1272,77900.0
2010-05-25 10:40:00,24.03,24.07,23.99,23.99,32200.0,17.1201,17.1486,17.0916,17.0916,32200.0
2010-05-25 10:45:00,23.99,24.05,23.96,23.98,31000.0,17.0916,17.1344,17.0702,17.0845,31000.0
2010-05-25 10:50:00,23.99,24.03,23.92,23.96,69100.0,17.0916,17.1201,17.0417,17.0702,69100.0
2010-05-25 10:55:00,23.97,24.1,23.97,24.09,72800.0,17.0774,17.17,17.0774,17.1629,72800.0
2010-05-25 11:00:00,24.1,24.15,24.09,24.12,8900.0,17.17,17.2056,17.1629,17.1842,8900.0
2010-05-25 11:05:00,24.13,24.28,24.13,24.18,75300.0,17.1914,17.2982,17.1914,17.227,75300.0
2010-05-25 11:10:00,24.18,24.18,24.1,24.15,11500.0,17.227,17.227,17.17,17.2056,11500.0
2010-05-25 11:15:00,24.16,24.19,24.11,24.11,14200.0,17.2127,17.2341,17.1771,17.1771,14200.0
2010-05-25 11:20:00,24.09,24.09,24.0,24.05,26600.0,17.1629,17.1629,17.0987,17.1344,26600.0
2010-05-25 11:25:00,24.05,24.14,24.05,24.11,43300.0,17.1344,17.1985,17.1344,17.1771,43300.0
2010-05-25 11:30:00,24.1,24.13,24.07,24.1,13600.0,17.17,17.1914,17.1486,17.17,13600.0
2010-05-25 11:35:00,24.11,24.15,24.09,24.15,22700.0,17.1771,17.2056,17.1629,17.2056,22700.0
2010-05-25 11:40:00,24.15,24.22,24.11,24.14,54500.0,17.2056,17.2555,17.1771,17.1985,54500.0
2010-05-25 11:45:00,24.13,24.17,24.11,24.15,18600.0,17.1914,17.2198,17.1771,17.2056,18600.0
2010-05-25 11:50:00,24.15,24.21,24.14,24.2,11100.0,17.2056,17.2483,17.1985,17.2412,11100.0
2010-05-25 11:55:00,24.23,24.35,24.22,24.3,63300.0,17.2626,17.3481,17.2555,17.3125,63300.0
2010-05-25 12:00:00,24.3,24.4,24.27,24.39,78200.0,17.3125,17.3837,17.2911,17.3766,78200.0
2010-05-25 12:05:00,24.39,24.39,24.31,24.32,69200.0,17.3766,17.3766,17.3196,17.3267,69200.0
2010-05-25 12:10:00,24.31,24.39,24.3,24.39,17100.0,17.3196,17.3766,17.3125,17.3766,17100.0
2010-05-25 12:15:00,24.39,24.4,24.3,24.3,45100.0,17.3766,17.3837,17.3125,17.3125,45100.0
2010-05-25 12:20:00,24.31,24.33,24.25,24.26,38500.0,17.3196,17.3338,17.2768,17.284,38500.0
2010-05-25 12:25:00,24.26,24.36,24.25,24.29,19500.0,17.284,17.3552,17.2768,17.3053,19500.0
2010-05-25 12:30:00,24.27,24.32,24.24,24.26,15100.0,17.2911,17.3267,17.2697,17.284,15100.0
2010-05-25 12:35:00,24.26,24.32,24.26,24.31,12400.0,17.284,17.3267,17.284,17.3196,12400.0
2010-05-25 12:40:00,24.3,24.3,24.23,24.23,15600.0,17.3125,17.3125,17.2626,17.2626,15600.0
2010-05-25 12:45:00,24.24,24.34,24.22,24.34,20000.0,17.2697,17.341,17.2555,17.341,20000.0
2010-05-25 12:50:00,24.33,24.33,24.27,24.29,12600.0,17.3338,17.3338,17.2911,17.3053,12600.0
2010-05-25 12:55:00,24.3,24.37,24.3,24.35,11200.0,17.3125,17.3623,17.3125,17.3481,11200.0
2010-05-25 13:00:00,24.33,24.37,24.27,24.3,23000.0,17.3338,17.3623,17.2911,17.3125,23000.0
2010-05-25 13:05:00,24.31,24.31,24.22,24.23,26900.0,17.3196,17.3196,17.2555,17.2626,26900.0
2010-05-25 13:10:00,24.21,24.24,24.18,24.22,63300.0,17.2483,17.2697,17.227,17.2555,63300.0
2010-05-25 13:15:00,24.23,24.24,24.19,24.23,40400.0,17.2626,17.2697,17.2341,17.2626,40400.0
2010-05-25 13:20:00,24.23,24.27,24.21,24.23,20800.0,17.2626,17.2911,17.2483,17.2626,20800.0
2010-05-25 13:25:00,24.23,24.27,24.23,24.24,10500.0,17.2626,17.2911,17.2626,17.2697,10500.0
2010-05-25 13:30:00,24.25,24.26,24.2,24.22,15200.0,17.2768,17.284,17.2412,17.2555,15200.0
2010-05-25 13:35:00,24.24,24.26,24.19,24.22,13800.0,17.2697,17.284,17.2341,17.2555,13800.0
2010-05-25 13:40:00,24.21,24.23,24.17,24.19,12300.0,17.2483,17.2626,17.2198,17.2341,12300.0
2010-05-25 13:45:00,24.2,24.22,24.18,24.21,6500.0,17.2412,17.2555,17.227,17.2483,6500.0
2010-05-25 13:50:00,24.21,24.25,24.18,24.21,18900.0,17.2483,17.2768,17.227,17.2483,18900.0
2010-05-25 13:55:00,24.2,24.25,24.19,24.23,17100.0,17.2412,17.2768,17.2341,17.2626,17100.0
2010-05-25 14:00:00,24.23,24.25,24.19,24.23,11800.0,17.2626,17.2768,17.2341,17.2626,11800.0
2010-05-25 14:05:00,24.24,24.3,24.22,24.24,19500.0,17.2697,17.3125,17.2555,17.2697,19500.0
2010-05-25 14:10:00,24.25,24.33,24.25,24.33,7000.0,17.2768,17.3338,17.2768,17.3338,7000.0
2010-05-25 14:15:00,24.32,24.35,24.28,24.35,9400.0,17.3267,17.3481,17.2982,17.3481,9400.0
2010-05-25 14:20:00,24.35,24.35,24.29,24.34,18300.0,17.3481,17.3481,17.3053,17.341,18300.0
2010-05-25 14:25:00,24.34,24.36,24.32,24.32,8900.0,17.341,17.3552,17.3267,17.3267,8900.0
2010-05-25 14:30:00,24.32,24.37,24.27,24.27,19500.0,17.3267,17.3623,17.2911,17.2911,19500.0
2010-05-25 14:35:00,24.28,24.34,24.27,24.28,13000.0,17.2982,17.341,17.2911,17.2982,13000.0
2010-05-25 14:40:00,24.28,24.41,24.27,24.36,19500.0,17.2982,17.3908,17.2911,17.3552,19500.0
2010-05-25 14:45:00,24.36,24.51,24.35,24.5,15900.0,17.3552,17.4621,17.3481,17.455,15900.0
2010-05-25 14:50:00,24.52,24.52,24.44,24.52,62900.0,17.4692,17.4692,17.4122,17.4692,62900.0
2010-05-25 14:55:00,24.52,24.52,24.41,24.41,29200.0,17.4692,17.4692,17.3908,17.3908,29200.0
2010-05-25 15:00:00,24.41,24.53,24.4,24.44,49400.0,17.3908,17.4763,17.3837,17.4122,49400.0
2010-05-25 15:05:00,24.45,24.56,24.44,24.54,62700.0,17.4193,17.4977,17.4122,17.4835,62700.0
2010-05-25 15:10:00,24.53,24.55,24.43,24.46,74700.0,17.4763,17.4906,17.4051,17.4265,74700.0
2010-05-25 15:15:00,24.46,24.49,24.42,24.47,24400.0,17.4265,17.4478,17.398,17.4336,24400.0
2010-05-25 15:20:00,24.47,24.69,24.47,24.66,43900.0,17.4336,17.5903,17.4336,17.5689,43900.0
2010-05-25 15:25:00,24.65,24.69,24.63,24.66,59600.0,17.5618,17.5903,17.5476,17.5689,59600.0
2010-05-25 15:30:00,24.67,24.78,24.64,24.75,78200.0,17.5761,17.6544,17.5547,17.6331,78200.0
2010-05-25 15:35:00,24.76,24.82,24.7,24.73,44900.0,17.6402,17.6829,17.5974,17.6188,44900.0
2010-05-25 15:40:00,24.72,24.79,24.71,24.73,41300.0,17.6117,17.6616,17.6046,17.6188,41300.0
2010-05-25 15:45:00,24.72,24.78,24.67,24.78,180400.0,17.6117,17.6544,17.5761,17.6544,180400.0
2010-05-25 15:50:00,24.78,24.78,24.69,24.72,69200.0,17.6544,17.6544,17.5903,17.6117,69200.0
2010-05-25 15:55:00,24.71,24.75,24.71,24.74,78500.0,17.6046,17.6331,17.6046,17.6259,78500.0
2010-05-26 09:30:00,25.17,25.21,25.04,25.21,82300.0,17.9323,17.9608,17.8397,17.9608,82300.0
2010-05-26 09:35:00,25.2,25.21,25.14,25.16,58300.0,17.9537,17.9608,17.9109,17.9252,58300.0
2010-05-26 09:40:00,25.2,25.22,25.09,25.14,80200.0,17.9537,17.9679,17.8753,17.9109,80200.0
2010-05-26 09:45:00,25.1,25.1,24.98,25.02,12200.0,17.8824,17.8824,17.7969,17.8254,12200.0
2010-05-26 09:50:00,25.02,25.09,25.02,25.03,25400.0,17.8254,17.8753,17.8254,17.8326,25400.0
2010-05-26 09:55:00,25.05,25.16,25.05,25.15,16600.0,17.8468,17.9252,17.8468,17.918,16600.0
2010-05-26 10:00:00,25.18,25.26,25.13,25.2,23100.0,17.9394,17.9964,17.9038,17.9537,23100.0
2010-05-26 10:05:00,25.22,25.24,25.18,25.19,9800.0,17.9679,17.9822,17.9394,17.9465,9800.0
2010-05-26 10:10:00,25.19,25.19,25.13,25.15,11800.0,17.9465,17.9465,17.9038,17.918,11800.0
2010-05-26 10:15:00,25.13,25.2,25.13,25.18,37300.0,17.9038,17.9537,17.9038,17.9394,37300.0
2010-05-26 10:20:00,25.19,25.19,25.11,25.13,22400.0,17.9465,17.9465,17.8895,17.9038,22400.0
2010-05-26 10:25:00,25.12,25.14,25.11,25.11,5000.0,17.8967,17.9109,17.8895,17.8895,5000.0
2010-05-26 10:30:00,25.12,25.18,25.11,25.18,8300.0,17.8967,17.9394,17.8895,17.9394,8300.0
2010-05-26 10:35:00,25.17,25.25,25.14,25.24,42400.0,17.9323,17.9893,17.9109,17.9822,42400.0
2010-05-26 10:40:00,25.23,25.26,25.23,25.24,51100.0,17.975,17.9964,17.975,17.9822,51100.0
2010-05-26 10:45:00,25.24,25.25,25.18,25.18,8500.0,17.9822,17.9893,17.9394,17.9394,8500.0
2010-05-26 10:50:00,25.18,25.21,25.04,25.04,31400.0,17.9394,17.9608,17.8397,17.8397,31400.0
2010-05-26 10:55:00,25.04,25.04,24.97,25.01,5000.0,17.8397,17.8397,17.7898,17.8183,5000.0
2010-05-26 11:00:00,25.01,25.03,24.99,25.02,9800.0,17.8183,17.8326,17.8041,17.8254,9800.0
2010-05-26 11:05:00,25.01,25.09,25.0,25.09,17000.0,17.8183,17.8753,17.8112,17.8753,17000.0
2010-05-26 11:10:00,25.09,25.14,25.09,25.14,10600.0,17.8753,17.9109,17.8753,17.9109,10600.0
2010-05-26 11:15:00,25.14,25.17,25.1,25.16,11500.0,17.9109,17.9323,17.8824,17.9252,11500.0
2010-05-26 11:20:00,25.15,25.15,25.09,25.11,7500.0,17.918,17.918,17.8753,17.8895,7500.0
2010-05-26 11:25:00,25.14,25.15,24.99,24.99,65600.0,17.9109,17.918,17.8041,17.8041,65600.0
2010-05-26 11:30:00,24.98,25.0,24.96,25.0,18300.0,17.7969,17.8112,17.7827,17.8112,18300.0
2010-05-26 11:35:00,24.99,25.06,24.97,25.03,37300.0,17.8041,17.8539,17.7898,17.8326,37300.0
2010-05-26 11:40:00,25.03,25.08,25.03,25.03,9200.0,17.8326,17.8682,17.8326,17.8326,9200.0
2010-05-26 11:45:00,25.03,25.08,24.91,24.97,55500.0,17.8326,17.8682,17.7471,17.7898,55500.0
2010-05-26 11:50:00,24.98,25.01,24.92,24.99,43200.0,17.7969,17.8183,17.7542,17.8041,43200.0
2010-05-26 11:55:00,25.0,25.04,25.0,25.03,10200.0,17.8112,17.8397,17.8112,17.8326,10200.0
2010-05-26 12:00:00,25.04,25.08,25.03,25.07,5800.0,17.8397,17.8682,17.8326,17.8611,5800.0
2010-05-26 12:05:00,25.08,25.1,25.08,25.1,5300.0,17.8682,17.8824,17.8682,17.8824,5300.0
2010-05-26 12:10:00,25.11,25.12,25.09,25.1,6400.0,17.8895,17.8967,17.8753,17.8824,6400.0
2010-05-26 12:15:00,25.1,25.14,25.1,25.13,9900.0,17.8824,17.9109,17.8824,17.9038,9900.0
2010-05-26 12:20:00,25.13,25.16,25.13,25.14,5300.0,17.9038,17.9252,17.9038,17.9109,5300.0
2010-05-26 12:25:00,25.16,25.16,25.07,25.07,5900.0,17.9252,17.9252,17.8611,17.8611,5900.0
2010-05-26 12:30:00,25.08,25.09,25.06,25.09,6300.0,17.8682,17.8753,17.8539,17.8753,6300.0
2010-05-26 12:35:00,25.09,25.14,25.09,25.13,9800.0,17.8753,17.9109,17.8753,17.9038,9800.0
2010-05-26 12:40:00,25.12,25.12,25.02,25.07,15100.0,17.8967,17.8967,17.8254,17.8611,15100.0
2010-05-26 12:45:00,25.08,25.1,25.03,25.03,14200.0,17.8682,17.8824,17.8326,17.8326,14200.0
2010-05-26 12:50:00,25.02,25.13,25.02,25.13,20200.0,17.8254,17.9038,17.8254,17.9038,20200.0
2010-05-26 12:55:00,25.13,25.14,25.09,25.14,9000.0,17.9038,17.9109,17.8753,17.9109,9000.0
2010-05-26 13:00:00,25.15,25.18,25.15,25.17,12700.0,17.918,17.9394,17.918,17.9323,12700.0
2010-05-26 13:05:00,25.16,25.22,25.15,25.22,9600.0,17.9252,17.9679,17.918,17.9679,9600.0
2010-05-26 13:10:00,25.2,25.2,25.17,25.17,12300.0,17.9537,17.9537,17.9323,17.9323,12300.0
2010-05-26 13:15:00,25.18,25.2,25.17,25.17,17000.0,17.9394,17.9537,17.9323,17.9323,17000.0
2010-05-26 13:20:00,25.18,25.21,25.18,25.21,19100.0,17.9394,17.9608,17.9394,17.9608,19100.0
2010-05-26 13:25:00,25.2,25.21,25.18,25.18,19900.0,17.9537,17.9608,17.9394,17.9394,19900.0
2010-05-26 13:30:00,25.18,25.22,25.17,25.21,96700.0,17.9394,17.9679,17.9323,17.9608,96700.0
2010-05-26 13:35:00,25.21,25.25,25.21,25.24,28700.0,17.9608,17.9893,17.9608,17.9822,28700.0
2010-05-26 13:40:00,25.25,25.25,25.23,25.25,25400.0,17.9893,17.9893,17.975,17.9893,25400.0
2010-05-26 13:45:00,25.24,25.24,25.2,25.21,13800.0,17.9822,17.9822,17.9537,17.9608,13800.0
2010-05-26 13:50:00,25.21,25.22,25.2,25.22,10600.0,17.9608,17.9679,17.9537,17.9679,10600.0
2010-05-26 13:55:00,25.2,25.21,25.16,25.18,20400.0,17.9537,17.9608,17.9252,17.9394,20400.0
2010-05-26 14:00:00,25.19,25.23,25.17,25.17,27600.0,17.9465,17.975,17.9323,17.9323,27600.0
2010-05-26 14:05:00,25.17,25.21,25.17,25.19,22100.0,17.9323,17.9608,17.9323,17.9465,22100.0
2010-05-26 14:10:00,25.19,25.19,25.11,25.12,14100.0,17.9465,17.9465,17.8895,17.8967,14100.0
2010-05-26 14:15:00,25.12,25.16,25.11,25.15,12700.0,17.8967,17.9252,17.8895,17.918,12700.0
2010-05-26 14:20:00,25.16,25.18,25.09,25.13,37900.0,17.9252,17.9394,17.8753,17.9038,37900.0
2010-05-26 14:25:00,25.14,25.17,25.1,25.16,25300.0,17.9109,17.9323,17.8824,17.9252,25300.0
2010-05-26 14:30:00,25.16,25.19,25.03,25.11,47300.0,17.9252,17.9465,17.8326,17.8895,47300.0
2010-05-26 14:35:00,25.1,25.12,25.01,25.09,108000.0,17.8824,17.8967,17.8183,17.8753,108000.0
2010-05-26 14:40:00,25.09,25.13,25.06,25.06,21500.0,17.8753,17.9038,17.8539,17.8539,21500.0
2010-05-26 14:45:00,25.06,25.08,24.99,25.01,27500.0,17.8539,17.8682,17.8041,17.8183,27500.0
2010-05-26 14:50:00,24.99,25.0,24.94,24.95,46100.0,17.8041,17.8112,17.7684,17.7756,46100.0
2010-05-26 14:55:00,24.96,25.03,24.94,25.03,35800.0,17.7827,17.8326,17.7684,17.8326,35800.0
2010-05-26 15:00:00,25.03,25.09,25.01,25.03,98000.0,17.8326,17.8753,17.8183,17.8326,98000.0
2010-05-26 15:05:00,25.02,25.04,24.98,25.01,37300.0,17.8254,17.8397,17.7969,17.8183,37300.0
2010-05-26 15:10:00,25.02,25.08,25.01,25.07,24600.0,17.8254,17.8682,17.8183,17.8611,24600.0
2010-05-26 15:15:00,25.06,25.06,24.98,24.99,24400.0,17.8539,17.8539,17.7969,17.8041,24400.0
2010-05-26 15:20:00,25.0,25.01,24.9,24.9,40100.0,17.8112,17.8183,17.7399,17.7399,40100.0
2010-05-26 15:25:00,24.9,24.9,24.71,24.81,69800.0,17.7399,17.7399,17.6046,17.6758,69800.0
2010-05-26 15:30:00,24.82,24.87,24.77,24.77,84400.0,17.6829,17.7186,17.6473,17.6473,84400.0
2010-05-26 15:35:00,24.77,24.86,24.72,24.86,115500.0,17.6473,17.7114,17.6117,17.7114,115500.0
2010-05-26 15:40:00,24.86,25.01,24.86,24.99,95500.0,17.7114,17.8183,17.7114,17.8041,95500.0
2010-05-26 15:45:00,24.98,24.99,24.86,24.88,142400.0,17.7969,17.8041,17.7114,17.7257,142400.0
2010-05-26 15:50:00,24.87,24.92,24.86,24.89,62500.0,17.7186,17.7542,17.7114,17.7328,62500.0
2010-05-26 15:55:00,24.9,24.9,24.83,24.84,113000.0,17.7399,17.7399,17.6901,17.6972,113000.0
2010-05-27 09:30:00,25.06,25.44,25.05,25.39,19300.0,17.8539,18.1247,17.8468,18.089,19300.0
2010-05-27 09:35:00,25.39,25.39,25.15,25.16,67500.0,18.089,18.089,17.918,17.9252,67500.0
2010-05-27 09:40:00,25.16,25.22,25.11,25.21,32100.0,17.9252,17.9679,17.8895,17.9608,32100.0
2010-05-27 09:45:00,25.23,25.26,25.16,25.2,17800.0,17.975,17.9964,17.9252,17.9537,17800.0
2010-05-27 09:50:00,25.19,25.21,25.11,25.12,20300.0,17.9465,17.9608,17.8895,17.8967,20300.0
2010-05-27 09:55:00,25.13,25.19,25.11,25.19,14500.0,17.9038,17.9465,17.8895,17.9465,14500.0
2010-05-27 10:00:00,25.16,25.16,25.09,25.14,20700.0,17.9252,17.9252,17.8753,17.9109,20700.0
2010-05-27 10:05:00,25.15,25.24,25.15,25.22,11200.0,17.918,17.9822,17.918,17.9679,11200.0
2010-05-27 10:10:00,25.22,25.35,25.22,25.31,16400.0,17.9679,18.0605,17.9679,18.032,16400.0
2010-05-27 10:15:00,25.32,25.38,25.29,25.36,31300.0,18.0392,18.0819,18.0178,18.0677,31300.0
2010-05-27 10:20:00,25.35,25.39,25.33,25.39,19500.0,18.0605,18.089,18.0463,18.089,19500.0
2010-05-27 10:25:00,25.4,25.48,25.4,25.48,45100.0,18.0962,18.1532,18.0962,18.1532,45100.0
2010-05-27 10:30:00,25.48,25.57,25.46,25.5,37900.0,18.1532,18.2173,18.1389,18.1674,37900.0
2010-05-27 10:35:00,25.5,25.52,25.39,25.4,51000.0,18.1674,18.1817,18.089,18.0962,51000.0
2010-05-27 10:40:00,25.4,25.46,25.38,25.45,33700.0,18.0962,18.1389,18.0819,18.1318,33700.0
2010-05-27 10:45:00,25.46,25.46,25.37,25.4,48100.0,18.1389,18.1389,18.0748,18.0962,48100.0
2010-05-27 10:50:00,25.39,25.49,25.39,25.48,98100.0,18.089,18.1603,18.089,18.1532,98100.0
2010-05-27 10:55:00,25.48,25.5,25.42,25.42,25900.0,18.1532,18.1674,18.1104,18.1104,25900.0
2010-05-27 11:00:00,25.41,25.44,25.4,25.42,17200.0,18.1033,18.1247,18.0962,18.1104,17200.0
2010-05-27 11:05:00,25.42,25.45,25.39,25.4,29600.0,18.1104,18.1318,18.089,18.0962,29600.0
2010-05-27 11:10:00,25.38,25.39,25.33,25.35,15200.0,18.0819,18.089,18.0463,18.0605,15200.0
2010-05-27 11:15:00,25.35,25.39,25.32,25.35,44400.0,18.0605,18.089,18.0392,18.0605,44400.0
2010-05-27 11:20:00,25.35,25.36,25.31,25.33,13500.0,18.0605,18.0677,18.032,18.0463,13500.0
2010-05-27 11:25:00,25.35,25.37,25.32,25.35,22700.0,18.0605,18.0748,18.0392,18.0605,22700.0
2010-05-27 11:30:00,25.35,25.36,25.26,25.28,24000.0,18.0605,18.0677,17.9964,18.0107,24000.0
2010-05-27 11:35:00,25.29,25.29,25.21,25.21,10800.0,18.0178,18.0178,17.9608,17.9608,10800.0
2010-05-27 11:40:00,25.2,25.25,25.19,25.25,12900.0,17.9537,17.9893,17.9465,17.9893,12900.0
2010-05-27 11:45:00,25.26,25.28,25.25,25.27,7600.0,17.9964,18.0107,17.9893,18.0035,7600.0
2010-05-27 11:50:00,25.28,25.33,25.28,25.32,2800.0,18.0107,18.0463,18.0107,18.0392,2800.0
2010-05-27 11:55:00,25.31,25.32,25.28,25.32,12400.0,18.032,18.0392,18.0107,18.0392,12400.0
2010-05-27 12:00:00,25.3,25.31,25.25,25.31,10800.0,18.0249,18.032,17.9893,18.032,10800.0
2010-05-27 12:05:00,25.32,25.33,25.29,25.33,16600.0,18.0392,18.0463,18.0178,18.0463,16600.0
2010-05-27 12:10:00,25.34,25.4,25.33,25.4,9900.0,18.0534,18.0962,18.0463,18.0962,9900.0
2010-05-27 12:15:00,25.4,25.4,25.37,25.38,8400.0,18.0962,18.0962,18.0748,18.0819,8400.0
2010-05-27 12:20:00,25.36,25.36,25.32,25.34,9900.0,18.0677,18.0677,18.0392,18.0534,9900.0
2010-05-27 12:25:00,25.34,25.4,25.33,25.35,66600.0,18.0534,18.0962,18.0463,18.0605,66600.0
2010-05-27 12:30:00,25.35,25.36,25.33,25.34,10200.0,18.0605,18.0677,18.0463,18.0534,10200.0
2010-05-27 12:35:00,25.35,25.36,25.34,25.35,6100.0,18.0605,18.0677,18.0534,18.0605,6100.0
2010-05-27 12:40:00,25.34,25.35,25.3,25.31,7000.0,18.0534,18.0605,18.0249,18.032,7000.0
2010-05-27 12:45:00,25.3,25.34,25.3,25.32,5700.0,18.0249,18.0534,18.0249,18.0392,5700.0
2010-05-27 12:50:00,25.31,25.31,25.29,25.3,4200.0,18.032,18.032,18.0178,18.0249,4200.0
2010-05-27 12:55:00,25.3,25.33,25.29,25.29,10500.0,18.0249,18.0463,18.0178,18.0178,10500.0
2010-05-27 13:00:00,25.29,25.3,25.24,25.28,29300.0,18.0178,18.0249,17.9822,18.0107,29300.0
2010-05-27 13:05:00,25.28,25.29,25.22,25.28,7600.0,18.0107,18.0178,17.9679,18.0107,7600.0
2010-05-27 13:10:00,25.27,25.31,25.26,25.31,9100.0,18.0035,18.032,17.9964,18.032,9100.0
2010-05-27 13:15:00,25.31,25.34,25.31,25.31,26700.0,18.032,18.0534,18.032,18.032,26700.0
2010-05-27 13:20:00,25.31,25.36,25.31,25.34,8000.0,18.032,18.0677,18.032,18.0534,8000.0
2010-05-27 13:25:00,25.34,25.38,25.34,25.36,4100.0,18.0534,18.0819,18.0534,18.0677,4100.0
2010-05-27 13:30:00,25.36,25.37,25.35,25.37,3400.0,18.0677,18.0748,18.0605,18.0748,3400.0
2010-05-27 13:35:00,25.37,25.44,25.37,25.41,4900.0,18.0748,18.1247,18.0748,18.1033,4900.0
2010-05-27 13:40:00,25.42,25.43,25.36,25.38,18800.0,18.1104,18.1175,18.0677,18.0819,18800.0
2010-05-27 13:45:00,25.36,25.36,25.34,25.35,5000.0,18.0677,18.0677,18.0534,18.0605,5000.0
2010-05-27 13:50:00,25.35,25.36,25.33,25.34,4200.0,18.0605,18.0677,18.0463,18.0534,4200.0
2010-05-27 13:55:00,25.35,25.38,25.35,25.35,9700.0,18.0605,18.0819,18.0605,18.0605,9700.0
2010-05-27 14:00:00,25.36,25.37,25.32,25.33,1600.0,18.0677,18.0748,18.0392,18.0463,1600.0
2010-05-27 14:05:00,25.33,25.39,25.33,25.39,10600.0,18.0463,18.089,18.0463,18.089,10600.0
2010-05-27 14:10:00,25.38,25.42,25.38,25.41,7400.0,18.0819,18.1104,18.0819,18.1033,7400.0
2010-05-27 14:15:00,25.41,25.43,25.39,25.41,17900.0,18.1033,18.1175,18.089,18.1033,17900.0
2010-05-27 14:20:00,25.42,25.46,25.41,25.46,39000.0,18.1104,18.1389,18.1033,18.1389,39000.0
2010-05-27 14:25:00,25.45,25.46,25.44,25.44,8300.0,18.1318,18.1389,18.1247,18.1247,8300.0
2010-05-27 14:30:00,25.46,25.47,25.45,25.46,24000.0,18.1389,18.146,18.1318,18.1389,24000.0
2010-05-27 14:35:00,25.46,25.5,25.46,25.48,25600.0,18.1389,18.1674,18.1389,18.1532,25600.0
2010-05-27 14:40:00,25.49,25.49,25.46,25.47,7700.0,18.1603,18.1603,18.1389,18.146,7700.0
2010-05-27 14:45:00,25.47,25.48,25.44,25.47,13100.0,18.146,18.1532,18.1247,18.146,13100.0
2010-05-27 14:50:00,25.48,25.48,25.44,25.44,16300.0,18.1532,18.1532,18.1247,18.1247,16300.0
2010-05-27 14:55:00,25.44,25.49,25.44,25.47,9100.0,18.1247,18.1603,18.1247,18.146,9100.0
2010-05-27 15:00:00,25.47,25.49,25.46,25.49,15600.0,18.146,18.1603,18.1389,18.1603,15600.0
2010-05-27 15:05:00,25.49,25.5,25.48,25.5,6500.0,18.1603,18.1674,18.1532,18.1674,6500.0
2010-05-27 15:10:00,25.5,25.51,25.46,25.5,19700.0,18.1674,18.1745,18.1389,18.1674,19700.0
2010-05-27 15:15:00,25.5,25.52,25.48,25.48,59900.0,18.1674,18.1817,18.1532,18.1532,59900.0
2010-05-27 15:20:00,25.48,25.48,25.43,25.47,65400.0,18.1532,18.1532,18.1175,18.146,65400.0
2010-05-27 15:25:00,25.47,25.48,25.42,25.47,51200.0,18.146,18.1532,18.1104,18.146,51200.0
2010-05-27 15:30:00,25.48,25.52,25.47,25.48,17800.0,18.1532,18.1817,18.146,18.1532,17800.0
2010-05-27 15:35:00,25.48,25.53,25.48,25.51,65800.0,18.1532,18.1888,18.1532,18.1745,65800.0
2010-05-27 15:40:00,25.51,25.59,25.5,25.59,62500.0,18.1745,18.2315,18.1674,18.2315,62500.0
2010-05-27 15:45:00,25.58,25.62,25.56,25.61,50100.0,18.2244,18.2529,18.2101,18.2458,50100.0
2010-05-27 15:50:00,25.61,25.71,25.6,25.7,92400.0,18.2458,18.317,18.2386,18.3099,92400.0
2010-05-27 15:55:00,25.7,25.76,25.69,25.74,229500.0,18.3099,18.3526,18.3028,18.3384,229500.0
2010-05-28 09:30:00,25.63,25.64,25.47,25.52,13800.0,18.26,18.2671,18.146,18.1817,13800.0
2010-05-28 09:35:00,25.53,25.55,25.39,25.42,25900.0,18.1888,18.203,18.089,18.1104,25900.0
2010-05-28 09:40:00,25.42,25.47,25.37,25.38,151600.0,18.1104,18.146,18.0748,18.0819,151600.0
2010-05-28 09:45:00,25.38,25.48,25.37,25.46,27500.0,18.0819,18.1532,18.0748,18.1389,27500.0
2010-05-28 09:50:00,25.46,25.47,25.37,25.4,12800.0,18.1389,18.146,18.0748,18.0962,12800.0
2010-05-28 09:55:00,25.43,25.53,25.36,25.53,18500.0,18.1175,18.1888,18.0677,18.1888,18500.0
2010-05-28 10:00:00,25.53,25.56,25.52,25.54,17900.0,18.1888,18.2101,18.1817,18.1959,17900.0
2010-05-28 10:05:00,25.53,25.58,25.52,25.56,30100.0,18.1888,18.2244,18.1817,18.2101,30100.0
2010-05-28 10:10:00,25.56,25.63,25.56,25.57,9000.0,18.2101,18.26,18.2101,18.2173,9000.0
2010-05-28 10:15:00,25.58,25.59,25.56,25.57,11200.0,18.2244,18.2315,18.2101,18.2173,11200.0
2010-05-28 10:20:00,25.57,25.59,25.48,25.48,30300.0,18.2173,18.2315,18.1532,18.1532,30300.0
2010-05-28 10:25:00,25.47,25.49,25.45,25.47,13900.0,18.146,18.1603,18.1318,18.146,13900.0
2010-05-28 10:30:00,25.47,25.51,25.46,25.5,6000.0,18.146,18.1745,18.1389,18.1674,6000.0
2010-05-28 10:35:00,25.5,25.53,25.46,25.46,14700.0,18.1674,18.1888,18.1389,18.1389,14700.0
2010-05-28 10:40:00,25.47,25.47,25.35,25.36,14300.0,18.146,18.146,18.0605,18.0677,14300.0
2010-05-28 10:45:00,25.36,25.39,25.26,25.26,17800.0,18.0677,18.089,17.9964,17.9964,17800.0
2010-05-28 10:50:00,25.26,25.31,25.25,25.26,14500.0,17.9964,18.032,17.9893,17.9964,14500.0
2010-05-28 10:55:00,25.26,25.34,25.26,25.33,4900.0,17.9964,18.0534,17.9964,18.0463,4900.0
2010-05-28 11:00:00,25.34,25.38,25.33,25.34,13500.0,18.0534,18.0819,18.0463,18.0534,13500.0
2010-05-28 11:05:00,25.33,25.34,25.27,25.32,24000.0,18.0463,18.0534,18.0035,18.0392,24000.0
2010-05-28 11:10:00,25.33,25.33,25.16,25.17,26900.0,18.0463,18.0463,17.9252,17.9323,26900.0
2010-05-28 11:15:00,25.17,25.21,25.1,25.1,67700.0,17.9323,17.9608,17.8824,17.8824,67700.0
2010-05-28 11:20:00,25.1,25.11,25.04,25.06,62900.0,17.8824,17.8895,17.8397,17.8539,62900.0
2010-05-28 11:25:00,25.06,25.14,25.06,25.13,23300.0,17.8539,17.9109,17.8539,17.9038,23300.0
2010-05-28 11:30:00,25.12,25.14,25.11,25.14,3400.0,17.8967,17.9109,17.8895,17.9109,3400.0
2010-05-28 11:35:00,25.15,25.17,25.15,25.17,3000.0,17.918,17.9323,17.918,17.9323,3000.0
2010-05-28 11:40:00,25.17,25.33,25.16,25.33,12600.0,17.9323,18.0463,17.9252,18.0463,12600.0
2010-05-28 11:45:00,25.33,25.38,25.31,25.38,23300.0,18.0463,18.0819,18.032,18.0819,23300.0
2010-05-28 11:50:00,25.37,25.37,25.34,25.35,5400.0,18.0748,18.0748,18.0534,18.0605,5400.0
2010-05-28 11:55:00,25.34,25.34,25.31,25.33,10300.0,18.0534,18.0534,18.032,18.0463,10300.0
2010-05-28 12:00:00,25.33,25.37,25.3,25.31,13400.0,18.0463,18.0748,18.0249,18.032,13400.0
2010-05-28 12:05:00,25.3,25.31,25.28,25.29,22200.0,18.0249,18.032,18.0107,18.0178,22200.0
2010-05-28 12:10:00,25.31,25.33,25.31,25.31,10900.0,18.032,18.0463,18.032,18.032,10900.0
2010-05-28 12:15:00,25.31,25.31,25.29,25.31,6700.0,18.032,18.032,18.0178,18.032,6700.0
2010-05-28 12:20:00,25.32,25.35,25.32,25.35,2400.0,18.0392,18.0605,18.0392,18.0605,2400.0
2010-05-28 12:25:00,25.35,25.35,25.35,25.35,3400.0,18.0605,18.0605,18.0605,18.0605,3400.0
2010-05-28 12:30:00,25.34,25.36,25.34,25.35,3200.0,18.0534,18.0677,18.0534,18.0605,3200.0
2010-05-28 12:35:00,25.36,25.36,25.09,25.11,70600.0,18.0677,18.0677,17.8753,17.8895,70600.0
2010-05-28 12:40:00,25.1,25.23,25.06,25.15,78100.0,17.8824,17.975,17.8539,17.918,78100.0
2010-05-28 12:45:00,25.14,25.26,25.08,25.26,47800.0,17.9109,17.9964,17.8682,17.9964,47800.0
2010-05-28 12:50:00,25.24,25.28,25.22,25.27,18500.0,17.9822,18.0107,17.9679,18.0035,18500.0
2010-05-28 12:55:00,25.26,25.28,25.19,25.22,14400.0,17.9964,18.0107,17.9465,17.9679,14400.0
2010-05-28 13:00:00,25.22,25.26,25.22,25.26,7300.0,17.9679,17.9964,17.9679,17.9964,7300.0
2010-05-28 13:05:00,25.26,25.26,25.2,25.23,5300.0,17.9964,17.9964,17.9537,17.975,5300.0
2010-05-28 13:10:00,25.21,25.27,25.21,25.26,7000.0,17.9608,18.0035,17.9608,17.9964,7000.0
2010-05-28 13:15:00,25.27,25.29,25.22,25.27,16800.0,18.0035,18.0178,17.9679,18.0035,16800.0
2010-05-28 13:20:00,25.27,25.29,25.24,25.26,25300.0,18.0035,18.0178,17.9822,17.9964,25300.0
2010-05-28 13:25:00,25.26,25.28,25.24,25.25,10700.0,17.9964,18.0107,17.9822,17.9893,10700.0
2010-05-28 13:30:00,25.26,25.27,25.23,25.25,24600.0,17.9964,18.0035,17.975,17.9893,24600.0
2010-05-28 13:35:00,25.24,25.26,25.22,25.24,10400.0,17.9822,17.9964,17.9679,17.9822,10400.0
2010-05-28 13:40:00,25.25,25.25,25.23,25.24,8300.0,17.9893,17.9893,17.975,17.9822,8300.0
2010-05-28 13:45:00,25.24,25.25,25.14,25.17,38900.0,17.9822,17.9893,17.9109,17.9323,38900.0
2010-05-28 13:50:00,25.17,25.2,25.17,25.2,48700.0,17.9323,17.9537,17.9323,17.9537,48700.0
2010-05-28 13:55:00,25.19,25.21,25.12,25.13,24500.0,17.9465,17.9608,17.8967,17.9038,24500.0
2010-05-28 14:00:00,25.13,25.16,25.11,25.13,14900.0,17.9038,17.9252,17.8895,17.9038,14900.0
2010-05-28 14:05:00,25.13,25.13,25.06,25.13,10500.0,17.9038,17.9038,17.8539,17.9038,10500.0
2010-05-28 14:10:00,25.13,25.17,25.1,25.14,9900.0,17.9038,17.9323,17.8824,17.9109,9900.0
2010-05-28 14:15:00,25.13,25.18,25.12,25.18,26200.0,17.9038,17.9394,17.8967,17.9394,26200.0
2010-05-28 14:20:00,25.18,25.18,25.13,25.13,9200.0,17.9394,17.9394,17.9038,17.9038,9200.0
2010-05-28 14:25:00,25.14,25.16,25.14,25.14,10300.0,17.9109,17.9252,17.9109,17.9109,10300.0
2010-05-28 14:30:00,25.17,25.17,25.14,25.16,3900.0,17.9323,17.9323,17.9109,17.9252,3900.0
2010-05-28 14:35:00,25.16,25.23,25.14,25.23,14200.0,17.9252,17.975,17.9109,17.975,14200.0
2010-05-28 14:40:00,25.23,25.27,25.23,25.26,66500.0,17.975,18.0035,17.975,17.9964,66500.0
2010-05-28 14:45:00,25.25,25.38,25.25,25.32,25400.0,17.9893,18.0819,17.9893,18.0392,25400.0
2010-05-28 14:50:00,25.32,25.37,25.28,25.31,20000.0,18.0392,18.0748,18.0107,18.032,20000.0
2010-05-28 14:55:00,25.29,25.29,25.19,25.21,22900.0,18.0178,18.0178,17.9465,17.9608,22900.0
2010-05-28 15:00:00,25.22,25.26,25.22,25.26,12500.0,17.9679,17.9964,17.9679,17.9964,12500.0
2010-05-28 15:05:00,25.26,25.33,25.24,25.27,36600.0,17.9964,18.0463,17.9822,18.0035,36600.0
2010-05-28 15:10:00,25.27,25.36,25.27,25.36,14500.0,18.0035,18.0677,18.0035,18.0677,14500.0
2010-05-28 15:15:00,25.35,25.41,25.34,25.39,11300.0,18.0605,18.1033,18.0534,18.089,11300.0
2010-05-28 15:20:00,25.41,25.46,25.4,25.44,25200.0,18.1033,18.1389,18.0962,18.1247,25200.0
2010-05-28 15:25:00,25.46,25.53,25.45,25.5,87700.0,18.1389,18.1888,18.1318,18.1674,87700.0
2010-05-28 15:30:00,25.51,25.54,25.49,25.49,13800.0,18.1745,18.1959,18.1603,18.1603,13800.0
2010-05-28 15:35:00,25.49,25.49,25.44,25.45,8000.0,18.1603,18.1603,18.1247,18.1318,8000.0
2010-05-28 15:40:00,25.43,25.48,25.39,25.46,45200.0,18.1175,18.1532,18.089,18.1389,45200.0
2010-05-28 15:45:00,25.46,25.46,25.26,25.4,88800.0,18.1389,18.1389,17.9964,18.0962,88800.0
2010-05-28 15:50:00,25.4,25.41,25.32,25.36,76300.0,18.0962,18.1033,18.0392,18.0677,76300.0
2010-05-28 15:55:00,25.39,25.39,25.2,25.23,176200.0,18.089,18.089,17.9537,17.975,176200.0
2010-06-01 09:30:00,25.0,25.2,24.83,25.08,37000.0,17.8112,17.9537,17.6901,17.8682,37000.0
2010-06-01 09:35:00,25.09,25.22,25.06,25.1,35600.0,17.8753,17.9679,17.8539,17.8824,35600.0
2010-06-01 09:40:00,25.12,25.17,25.02,25.1,39500.0,17.8967,17.9323,17.8254,17.8824,39500.0
2010-06-01 09:45:00,25.1,25.1,25.04,25.06,45800.0,17.8824,17.8824,17.8397,17.8539,45800.0
2010-06-01 09:50:00,25.07,25.15,25.0,25.01,155300.0,17.8611,17.918,17.8112,17.8183,155300.0
2010-06-01 09:55:00,25.01,25.02,24.87,24.87,45100.0,17.8183,17.8254,17.7186,17.7186,45100.0
2010-06-01 10:00:00,24.87,25.1,24.87,25.07,84800.0,17.7186,17.8824,17.7186,17.8611,84800.0
2010-06-01 10:05:00,25.06,25.09,25.03,25.04,39100.0,17.8539,17.8753,17.8326,17.8397,39100.0
2010-06-01 10:10:00,25.04,25.04,24.98,25.0,19600.0,17.8397,17.8397,17.7969,17.8112,19600.0
2010-06-01 10:15:00,25.02,25.03,24.96,25.02,45400.0,17.8254,17.8326,17.7827,17.8254,45400.0
2010-06-01 10:20:00,25.03,25.06,24.96,25.04,72400.0,17.8326,17.8539,17.7827,17.8397,72400.0
2010-06-01 10:25:00,25.03,25.13,25.03,25.09,54000.0,17.8326,17.9038,17.8326,17.8753,54000.0
2010-06-01 10:30:00,25.09,25.17,25.09,25.15,30500.0,17.8753,17.9323,17.8753,17.918,30500.0
2010-06-01 10:35:00,25.14,25.17,25.11,25.11,48800.0,17.9109,17.9323,17.8895,17.8895,48800.0
2010-06-01 10:40:00,25.11,25.15,25.09,25.1,10200.0,17.8895,17.918,17.8753,17.8824,10200.0
2010-06-01 10:45:00,25.11,25.12,25.06,25.08,29100.0,17.8895,17.8967,17.8539,17.8682,29100.0
2010-06-01 10:50:00,25.08,25.08,25.04,25.04,35200.0,17.8682,17.8682,17.8397,17.8397,35200.0
2010-06-01 10:55:00,25.04,25.05,25.01,25.02,53600.0,17.8397,17.8468,17.8183,17.8254,53600.0
2010-06-01 11:00:00,25.02,25.03,24.96,24.97,68200.0,17.8254,17.8326,17.7827,17.7898,68200.0
2010-06-01 11:05:00,24.96,24.97,24.93,24.95,57700.0,17.7827,17.7898,17.7613,17.7756,57700.0
2010-06-01 11:10:00,24.95,24.98,24.93,24.94,8900.0,17.7756,17.7969,17.7613,17.7684,8900.0
2010-06-01 11:15:00,24.94,24.94,24.88,24.91,67400.0,17.7684,17.7684,17.7257,17.7471,67400.0
2010-06-01 11:20:00,24.89,24.92,24.89,24.91,13900.0,17.7328,17.7542,17.7328,17.7471,13900.0
2010-06-01 11:25:00,24.92,24.96,24.91,24.96,13000.0,17.7542,17.7827,17.7471,17.7827,13000.0
2010-06-01 11:30:00,24.96,24.97,24.92,24.92,11600.0,17.7827,17.7898,17.7542,17.7542,11600.0
2010-06-01 11:35:00,24.92,24.92,24.86,24.91,24500.0,17.7542,17.7542,17.7114,17.7471,24500.0
2010-06-01 11:40:00,24.9,24.9,24.78,24.78,23100.0,17.7399,17.7399,17.6544,17.6544,23100.0
2010-06-01 11:45:00,24.78,24.79,24.72,24.79,14800.0,17.6544,17.6616,17.6117,17.6616,14800.0
2010-06-01 11:50:00,24.78,24.78,24.76,24.76,57200.0,17.6544,17.6544,17.6402,17.6402,57200.0
2010-06-01 11:55:00,24.76,24.77,24.69,24.71,22200.0,17.6402,17.6473,17.5903,17.6046,22200.0
2010-06-01 12:00:00,24.69,24.78,24.69,24.77,6300.0,17.5903,17.6544,17.5903,17.6473,6300.0
2010-06-01 12:05:00,24.75,24.78,24.75,24.76,7400.0,17.6331,17.6544,17.6331,17.6402,7400.0
2010-06-01 12:10:00,24.74,24.82,24.74,24.82,2600.0,17.6259,17.6829,17.6259,17.6829,2600.0
2010-06-01 12:15:00,24.83,24.88,24.83,24.86,11500.0,17.6901,17.7257,17.6901,17.7114,11500.0
2010-06-01 12:20:00,24.86,24.87,24.86,24.86,3700.0,17.7114,17.7186,17.7114,17.7114,3700.0
2010-06-01 12:25:00,24.88,24.93,24.88,24.92,5400.0,17.7257,17.7613,17.7257,17.7542,5400.0
2010-06-01 12:30:00,24.91,24.92,24.89,24.92,2600.0,17.7471,17.7542,17.7328,17.7542,2600.0
2010-06-01 12:35:00,24.9,24.91,24.89,24.89,3000.0,17.7399,17.7471,17.7328,17.7328,3000.0
2010-06-01 12:40:00,24.91,24.94,24.91,24.91,5600.0,17.7471,17.7684,17.7471,17.7471,5600.0
2010-06-01 12:45:00,24.91,24.91,24.9,24.91,2500.0,17.7471,17.7471,17.7399,17.7471,2500.0
2010-06-01 12:50:00,24.92,24.93,24.9,24.9,6100.0,17.7542,17.7613,17.7399,17.7399,6100.0
2010-06-01 12:55:00,24.89,24.89,24.81,24.81,3500.0,17.7328,17.7328,17.6758,17.6758,3500.0
2010-06-01 13:00:00,24.82,24.85,24.82,24.85,4000.0,17.6829,17.7043,17.6829,17.7043,4000.0
2010-06-01 13:05:00,24.85,24.9,24.85,24.9,9900.0,17.7043,17.7399,17.7043,17.7399,9900.0
2010-06-01 13:10:00,24.93,25.03,24.93,25.03,12500.0,17.7613,17.8326,17.7613,17.8326,12500.0
2010-06-01 13:15:00,25.04,25.11,25.04,25.11,2400.0,17.8397,17.8895,17.8397,17.8895,2400.0
2010-06-01 13:20:00,25.1,25.12,25.09,25.1,3800.0,17.8824,17.8967,17.8753,17.8824,3800.0
2010-06-01 13:25:00,25.09,25.13,25.08,25.11,3600.0,17.8753,17.9038,17.8682,17.8895,3600.0
2010-06-01 13:30:00,25.12,25.12,25.1,25.11,6700.0,17.8967,17.8967,17.8824,17.8895,6700.0
2010-06-01 13:35:00,25.1,25.11,25.07,25.1,12800.0,17.8824,17.8895,17.8611,17.8824,12800.0
2010-06-01 13:40:00,25.09,25.11,25.08,25.1,9200.0,17.8753,17.8895,17.8682,17.8824,9200.0
2010-06-01 13:45:00,25.1,25.12,25.09,25.12,6600.0,17.8824,17.8967,17.8753,17.8967,6600.0
2010-06-01 13:50:00,25.12,25.12,25.04,25.04,8700.0,17.8967,17.8967,17.8397,17.8397,8700.0
2010-06-01 13:55:00,25.04,25.04,24.93,24.93,9600.0,17.8397,17.8397,17.7613,17.7613,9600.0
2010-06-01 14:00:00,24.93,24.93,24.85,24.91,38400.0,17.7613,17.7613,17.7043,17.7471,38400.0
2010-06-01 14:05:00,24.9,24.94,24.86,24.88,12400.0,17.7399,17.7684,17.7114,17.7257,12400.0
2010-06-01 14:10:00,24.89,24.96,24.88,24.96,16900.0,17.7328,17.7827,17.7257,17.7827,16900.0
2010-06-01 14:15:00,24.97,24.98,24.92,24.98,9700.0,17.7898,17.7969,17.7542,17.7969,9700.0
2010-06-01 14:20:00,24.96,25.05,24.94,25.02,17900.0,17.7827,17.8468,17.7684,17.8254,17900.0
2010-06-01 14:25:00,25.02,25.03,24.99,25.01,14000.0,17.8254,17.8326,17.8041,17.8183,14000.0
2010-06-01 14:30:00,25.01,25.07,25.01,25.05,14600.0,17.8183,17.8611,17.8183,17.8468,14600.0
2010-06-01 14:35:00,25.04,25.06,25.02,25.02,11600.0,17.8397,17.8539,17.8254,17.8254,11600.0
2010-06-01 14:40:00,25.01,25.04,25.0,25.02,23900.0,17.8183,17.8397,17.8112,17.8254,23900.0
2010-06-01 14:45:00,25.01,25.07,25.01,25.05,3300.0,17.8183,17.8611,17.8183,17.8468,3300.0
2010-06-01 14:50:00,25.04,25.04,24.95,24.95,24000.0,17.8397,17.8397,17.7756,17.7756,24000.0
2010-06-01 14:55:00,24.95,25.0,24.92,25.0,15300.0,17.7756,17.8112,17.7542,17.8112,15300.0
2010-06-01 15:00:00,25.01,25.01,24.95,24.96,39500.0,17.8183,17.8183,17.7756,17.7827,39500.0
2010-06-01 15:05:00,24.98,24.99,24.9,24.9,26300.0,17.7969,17.8041,17.7399,17.7399,26300.0
2010-06-01 15:10:00,24.9,24.94,24.84,24.94,10800.0,17.7399,17.7684,17.6972,17.7684,10800.0
2010-06-01 15:15:00,24.94,24.95,24.85,24.85,10100.0,17.7684,17.7756,17.7043,17.7043,10100.0
2010-06-01 15:20:00,24.84,24.89,24.74,24.79,56600.0,17.6972,17.7328,17.6259,17.6616,56600.0
2010-06-01 15:25:00,24.78,24.79,24.74,24.79,17400.0,17.6544,17.6616,17.6259,17.6616,17400.0
2010-06-01 15:30:00,24.79,24.88,24.77,24.88,37000.0,17.6616,17.7257,17.6473,17.7257,37000.0
2010-06-01 15:35:00,24.88,24.9,24.85,24.88,24700.0,17.7257,17.7399,17.7043,17.7257,24700.0
2010-06-01 15:40:00,24.87,24.88,24.78,24.79,41900.0,17.7186,17.7257,17.6544,17.6616,41900.0
2010-06-01 15:45:00,24.78,24.78,24.69,24.69,55400.0,17.6544,17.6544,17.5903,17.5903,55400.0
2010-06-01 15:50:00,24.69,24.69,24.59,24.6,215800.0,17.5903,17.5903,17.5191,17.5262,215800.0
2010-06-01 15:55:00,24.61,24.61,24.47,24.51,115600.0,17.5333,17.5333,17.4336,17.4621,115600.0
2010-06-02 09:30:00,24.54,24.68,24.54,24.62,11800.0,17.4835,17.5832,17.4835,17.5404,11800.0
2010-06-02 09:35:00,24.61,24.78,24.61,24.63,12400.0,17.5333,17.6544,17.5333,17.5476,12400.0
2010-06-02 09:40:00,24.6,24.6,24.54,24.6,4100.0,17.5262,17.5262,17.4835,17.5262,4100.0
2010-06-02 09:45:00,24.59,24.59,24.52,24.56,4000.0,17.5191,17.5191,17.4692,17.4977,4000.0
2010-06-02 09:50:00,24.57,24.57,24.47,24.5,15600.0,17.5048,17.5048,17.4336,17.455,15600.0
2010-06-02 09:55:00,24.55,24.68,24.53,24.66,4600.0,17.4906,17.5832,17.4763,17.5689,4600.0
2010-06-02 10:00:00,24.71,24.72,24.6,24.71,7300.0,17.6046,17.6117,17.5262,17.6046,7300.0
2010-06-02 10:05:00,24.7,24.75,24.64,24.66,22500.0,17.5974,17.6331,17.5547,17.5689,22500.0
2010-06-02 10:10:00,24.67,24.72,24.63,24.66,17100.0,17.5761,17.6117,17.5476,17.5689,17100.0
2010-06-02 10:15:00,24.67,24.78,24.66,24.77,16600.0,17.5761,17.6544,17.5689,17.6473,16600.0
2010-06-02 10:20:00,24.77,24.82,24.77,24.8,13000.0,17.6473,17.6829,17.6473,17.6687,13000.0
2010-06-02 10:25:00,24.81,24.85,24.74,24.74,80100.0,17.6758,17.7043,17.6259,17.6259,80100.0
2010-06-02 10:30:00,24.75,24.78,24.73,24.76,8300.0,17.6331,17.6544,17.6188,17.6402,8300.0
2010-06-02 10:35:00,24.77,24.85,24.77,24.85,103000.0,17.6473,17.7043,17.6473,17.7043,103000.0
2010-06-02 10:40:00,24.84,24.85,24.78,24.78,28700.0,17.6972,17.7043,17.6544,17.6544,28700.0
2010-06-02 10:45:00,24.78,24.8,24.73,24.79,64900.0,17.6544,17.6687,17.6188,17.6616,64900.0
2010-06-02 10:50:00,24.78,24.78,24.72,24.77,41700.0,17.6544,17.6544,17.6117,17.6473,41700.0
2010-06-02 10:55:00,24.76,24.78,24.74,24.76,7000.0,17.6402,17.6544,17.6259,17.6402,7000.0
2010-06-02 11:00:00,24.77,24.78,24.76,24.76,4000.0,17.6473,17.6544,17.6402,17.6402,4000.0
2010-06-02 11:05:00,24.77,24.84,24.76,24.82,9400.0,17.6473,17.6972,17.6402,17.6829,9400.0
2010-06-02 11:10:00,24.83,24.83,24.8,24.8,4600.0,17.6901,17.6901,17.6687,17.6687,4600.0
2010-06-02 11:15:00,24.82,24.83,24.77,24.77,10400.0,17.6829,17.6901,17.6473,17.6473,10400.0
2010-06-02 11:20:00,24.78,24.85,24.78,24.83,14600.0,17.6544,17.7043,17.6544,17.6901,14600.0
2010-06-02 11:25:00,24.84,24.87,24.82,24.83,45600.0,17.6972,17.7186,17.6829,17.6901,45600.0
2010-06-02 11:30:00,24.83,24.86,24.81,24.85,7400.0,17.6901,17.7114,17.6758,17.7043,7400.0
2010-06-02 11:35:00,24.85,24.88,24.85,24.85,7500.0,17.7043,17.7257,17.7043,17.7043,7500.0
2010-06-02 11:40:00,24.87,24.94,24.86,24.94,13400.0,17.7186,17.7684,17.7114,17.7684,13400.0
2010-06-02 11:45:00,24.94,24.96,24.92,24.93,35200.0,17.7684,17.7827,17.7542,17.7613,35200.0
2010-06-02 11:50:00,24.94,24.98,24.92,24.98,53300.0,17.7684,17.7969,17.7542,17.7969,53300.0
2010-06-02 11:55:00,24.98,24.99,24.98,24.98,14100.0,17.7969,17.8041,17.7969,17.7969,14100.0
2010-06-02 12:00:00,24.98,25.0,24.98,25.0,13700.0,17.7969,17.8112,17.7969,17.8112,13700.0
2010-06-02 12:05:00,25.0,25.02,25.0,25.01,9700.0,17.8112,17.8254,17.8112,17.8183,9700.0
2010-06-02 12:10:00,25.02,25.04,24.99,24.99,6200.0,17.8254,17.8397,17.8041,17.8041,6200.0
2010-06-02 12:15:00,25.01,25.01,24.97,24.97,6100.0,17.8183,17.8183,17.7898,17.7898,6100.0
2010-06-02 12:20:00,24.98,24.98,24.97,24.98,5200.0,17.7969,17.7969,17.7898,17.7969,5200.0
2010-06-02 12:25:00,24.97,24.99,24.95,24.95,8100.0,17.7898,17.8041,17.7756,17.7756,8100.0
2010-06-02 12:30:00,24.97,24.97,24.96,24.96,1300.0,17.7898,17.7898,17.7827,17.7827,1300.0
2010-06-02 12:35:00,24.96,24.96,24.95,24.95,4600.0,17.7827,17.7827,17.7756,17.7756,4600.0
2010-06-02 12:40:00,24.95,24.96,24.95,24.95,4400.0,17.7756,17.7827,17.7756,17.7756,4400.0
2010-06-02 12:45:00,24.97,24.98,24.97,24.98,2500.0,17.7898,17.7969,17.7898,17.7969,2500.0
2010-06-02 12:50:00,24.97,25.01,24.97,24.99,4300.0,17.7898,17.8183,17.7898,17.8041,4300.0
2010-06-02 12:55:00,25.0,25.04,25.0,25.04,9100.0,17.8112,17.8397,17.8112,17.8397,9100.0
2010-06-02 13:00:00,25.04,25.09,25.04,25.08,10100.0,17.8397,17.8753,17.8397,17.8682,10100.0
2010-06-02 13:05:00,25.08,25.08,25.03,25.03,10500.0,17.8682,17.8682,17.8326,17.8326,10500.0
2010-06-02 13:10:00,25.04,25.04,25.02,25.02,1400.0,17.8397,17.8397,17.8254,17.8254,1400.0
2010-06-02 13:15:00,25.0,25.01,25.0,25.01,800.0,17.8112,17.8183,17.8112,17.8183,800.0
2010-06-02 13:20:00,25.0,25.01,24.99,24.99,3900.0,17.8112,17.8183,17.8041,17.8041,3900.0
2010-06-02 13:25:00,25.01,25.01,24.98,24.99,5800.0,17.8183,17.8183,17.7969,17.8041,5800.0
2010-06-02 13:30:00,25.0,25.0,24.99,24.99,2100.0,17.8112,17.8112,17.8041,17.8041,2100.0
2010-06-02 13:35:00,24.99,25.0,24.98,24.98,6300.0,17.8041,17.8112,17.7969,17.7969,6300.0
2010-06-02 13:40:00,24.99,25.01,24.99,24.99,5400.0,17.8041,17.8183,17.8041,17.8041,5400.0
2010-06-02 13:45:00,24.99,24.99,24.96,24.96,5600.0,17.8041,17.8041,17.7827,17.7827,5600.0
2010-06-02 13:50:00,24.95,24.95,24.93,24.93,800.0,17.7756,17.7756,17.7613,17.7613,800.0
2010-06-02 13:55:00,24.93,24.93,24.91,24.91,2300.0,17.7613,17.7613,17.7471,17.7471,2300.0
2010-06-02 14:00:00,24.91,24.91,24.89,24.9,10600.0,17.7471,17.7471,17.7328,17.7399,10600.0
2010-06-02 14:05:00,24.9,24.95,24.9,24.95,11600.0,17.7399,17.7756,17.7399,17.7756,11600.0
2010-06-02 14:10:00,24.94,24.95,24.93,24.94,6900.0,17.7684,17.7756,17.7613,17.7684,6900.0
2010-06-02 14:15:00,24.94,24.96,24.91,24.92,13900.0,17.7684,17.7827,17.7471,17.7542,13900.0
2010-06-02 14:20:00,24.91,24.91,24.89,24.9,8700.0,17.7471,17.7471,17.7328,17.7399,8700.0
2010-06-02 14:25:00,24.91,24.94,24.91,24.93,7700.0,17.7471,17.7684,17.7471,17.7613,7700.0
2010-06-02 14:30:00,24.94,24.95,24.93,24.95,18400.0,17.7684,17.7756,17.7613,17.7756,18400.0
2010-06-02 14:35:00,24.96,24.98,24.96,24.97,5300.0,17.7827,17.7969,17.7827,17.7898,5300.0
2010-06-02 14:40:00,24.98,25.08,24.98,25.07,49800.0,17.7969,17.8682,17.7969,17.8611,49800.0
2010-06-02 14:45:00,25.08,25.09,25.07,25.08,5100.0,17.8682,17.8753,17.8611,17.8682,5100.0
2010-06-02 14:50:00,25.09,25.13,25.08,25.08,8000.0,17.8753,17.9038,17.8682,17.8682,8000.0
2010-06-02 14:55:00,25.09,25.11,25.07,25.08,8200.0,17.8753,17.8895,17.8611,17.8682,8200.0
2010-06-02 15:00:00,25.08,25.1,25.07,25.07,10600.0,17.8682,17.8824,17.8611,17.8611,10600.0
2010-06-02 15:05:00,25.08,25.12,25.05,25.09,12500.0,17.8682,17.8967,17.8468,17.8753,12500.0
2010-06-02 15:10:00,25.08,25.14,25.08,25.14,12300.0,17.8682,17.9109,17.8682,17.9109,12300.0
2010-06-02 15:15:00,25.14,25.14,25.1,25.12,17200.0,17.9109,17.9109,17.8824,17.8967,17200.0
2010-06-02 15:20:00,25.11,25.12,25.09,25.1,4200.0,17.8895,17.8967,17.8753,17.8824,4200.0
2010-06-02 15:25:00,25.1,25.16,25.09,25.16,17700.0,17.8824,17.9252,17.8753,17.9252,17700.0
2010-06-02 15:30:00,25.16,25.17,25.1,25.11,17400.0,17.9252,17.9323,17.8824,17.8895,17400.0
2010-06-02 15:35:00,25.11,25.13,25.08,25.1,33700.0,17.8895,17.9038,17.8682,17.8824,33700.0
2010-06-02 15:40:00,25.11,25.12,25.1,25.12,18800.0,17.8895,17.8967,17.8824,17.8967,18800.0
2010-06-02 15:45:00,25.12,25.16,25.12,25.15,54500.0,17.8967,17.9252,17.8967,17.918,54500.0
2010-06-02 15:50:00,25.15,25.22,25.15,25.22,71900.0,17.918,17.9679,17.918,17.9679,71900.0
2010-06-02 15:55:00,25.22,25.29,25.21,25.29,105900.0,17.9679,18.0178,17.9608,18.0178,105900.0
2010-06-03 09:30:00,25.49,25.49,25.29,25.33,13500.0,18.1603,18.1603,18.0178,18.0463,13500.0
2010-06-03 09:35:00,25.33,25.33,25.2,25.22,36200.0,18.0463,18.0463,17.9537,17.9679,36200.0
2010-06-03 09:40:00,25.25,25.25,25.16,25.21,27700.0,17.9893,17.9893,17.9252,17.9608,27700.0
2010-06-03 09:45:00,25.2,25.28,25.2,25.28,54500.0,17.9537,18.0107,17.9537,18.0107,54500.0
2010-06-03 09:50:00,25.28,25.37,25.28,25.35,13100.0,18.0107,18.0748,18.0107,18.0605,13100.0
2010-06-03 09:55:00,25.34,25.37,25.32,25.37,13400.0,18.0534,18.0748,18.0392,18.0748,13400.0
2010-06-03 10:00:00,25.36,25.36,25.24,25.25,45000.0,18.0677,18.0677,17.9822,17.9893,45000.0
2010-06-03 10:05:00,25.26,25.36,25.26,25.32,20600.0,17.9964,18.0677,17.9964,18.0392,20600.0
2010-06-03 10:10:00,25.33,25.35,25.28,25.29,12300.0,18.0463,18.0605,18.0107,18.0178,12300.0
2010-06-03 10:15:00,25.28,25.31,25.25,25.26,20600.0,18.0107,18.032,17.9893,17.9964,20600.0
2010-06-03 10:20:00,25.26,25.26,25.14,25.14,15500.0,17.9964,17.9964,17.9109,17.9109,15500.0
2010-06-03 10:25:00,25.16,25.2,25.14,25.15,24600.0,17.9252,17.9537,17.9109,17.918,24600.0
2010-06-03 10:30:00,25.14,25.18,25.09,25.18,17600.0,17.9109,17.9394,17.8753,17.9394,17600.0
2010-06-03 10:35:00,25.18,25.19,25.12,25.15,10100.0,17.9394,17.9465,17.8967,17.918,10100.0
2010-06-03 10:40:00,25.16,25.24,25.16,25.18,11200.0,17.9252,17.9822,17.9252,17.9394,11200.0
2010-06-03 10:45:00,25.19,25.25,25.19,25.25,13600.0,17.9465,17.9893,17.9465,17.9893,13600.0
2010-06-03 10:50:00,25.26,25.32,25.26,25.31,7600.0,17.9964,18.0392,17.9964,18.032,7600.0
2010-06-03 10:55:00,25.3,25.35,25.3,25.33,7700.0,18.0249,18.0605,18.0249,18.0463,7700.0
2010-06-03 11:00:00,25.33,25.33,25.3,25.33,6000.0,18.0463,18.0463,18.0249,18.0463,6000.0
2010-06-03 11:05:00,25.35,25.4,25.35,25.35,4100.0,18.0605,18.0962,18.0605,18.0605,4100.0
2010-06-03 11:10:00,25.35,25.37,25.31,25.32,9800.0,18.0605,18.0748,18.032,18.0392,9800.0
2010-06-03 11:15:00,25.31,25.32,25.23,25.25,9900.0,18.032,18.0392,17.975,17.9893,9900.0
2010-06-03 11:20:00,25.25,25.26,25.17,25.18,7400.0,17.9893,17.9964,17.9323,17.9394,7400.0
2010-06-03 11:25:00,25.2,25.22,25.15,25.16,8000.0,17.9537,17.9679,17.918,17.9252,8000.0
2010-06-03 11:30:00,25.16,25.21,25.15,25.21,14200.0,17.9252,17.9608,17.918,17.9608,14200.0
2010-06-03 11:35:00,25.22,25.3,25.22,25.27,15400.0,17.9679,18.0249,17.9679,18.0035,15400.0
2010-06-03 11:40:00,25.29,25.29,25.19,25.24,9600.0,18.0178,18.0178,17.9465,17.9822,9600.0
2010-06-03 11:45:00,25.26,25.31,25.25,25.29,18700.0,17.9964,18.032,17.9893,18.0178,18700.0
2010-06-03 11:50:00,25.3,25.3,25.25,25.27,9700.0,18.0249,18.0249,17.9893,18.0035,9700.0
2010-06-03 11:55:00,25.27,25.27,25.25,25.26,2700.0,18.0035,18.0035,17.9893,17.9964,2700.0
2010-06-03 12:00:00,25.27,25.27,25.24,25.24,2400.0,18.0035,18.0035,17.9822,17.9822,2400.0
2010-06-03 12:05:00,25.24,25.25,25.12,25.14,6100.0,17.9822,17.9893,17.8967,17.9109,6100.0
2010-06-03 12:10:00,25.12,25.17,25.12,25.15,8400.0,17.8967,17.9323,17.8967,17.918,8400.0
2010-06-03 12:15:00,25.14,25.16,25.1,25.12,14000.0,17.9109,17.9252,17.8824,17.8967,14000.0
2010-06-03 12:20:00,25.12,25.12,25.01,25.03,14100.0,17.8967,17.8967,17.8183,17.8326,14100.0
2010-06-03 12:25:00,25.03,25.06,25.01,25.06,6300.0,17.8326,17.8539,17.8183,17.8539,6300.0
2010-06-03 12:30:00,25.07,25.07,25.02,25.04,8900.0,17.8611,17.8611,17.8254,17.8397,8900.0
2010-06-03 12:35:00,25.05,25.1,25.05,25.1,26900.0,17.8468,17.8824,17.8468,17.8824,26900.0
2010-06-03 12:40:00,25.1,25.11,25.05,25.06,7500.0,17.8824,17.8895,17.8468,17.8539,7500.0
2010-06-03 12:45:00,25.07,25.09,25.06,25.06,3100.0,17.8611,17.8753,17.8539,17.8539,3100.0
2010-06-03 12:50:00,25.06,25.08,25.02,25.03,3600.0,17.8539,17.8682,17.8254,17.8326,3600.0
2010-06-03 12:55:00,25.04,25.07,25.04,25.06,2300.0,17.8397,17.8611,17.8397,17.8539,2300.0
2010-06-03 13:00:00,25.06,25.07,25.03,25.04,7600.0,17.8539,17.8611,17.8326,17.8397,7600.0
2010-06-03 13:05:00,25.04,25.11,25.04,25.1,70200.0,17.8397,17.8895,17.8397,17.8824,70200.0
2010-06-03 13:10:00,25.11,25.15,25.11,25.13,7700.0,17.8895,17.918,17.8895,17.9038,7700.0
2010-06-03 13:15:00,25.12,25.14,25.11,25.11,5100.0,17.8967,17.9109,17.8895,17.8895,5100.0
2010-06-03 13:20:00,25.1,25.1,25.07,25.07,3200.0,17.8824,17.8824,17.8611,17.8611,3200.0
2010-06-03 13:25:00,25.06,25.06,25.01,25.06,4900.0,17.8539,17.8539,17.8183,17.8539,4900.0
2010-06-03 13:30:00,25.06,25.1,25.06,25.08,6000.0,17.8539,17.8824,17.8539,17.8682,6000.0
2010-06-03 13:35:00,25.07,25.1,25.04,25.1,7200.0,17.8611,17.8824,17.8397,17.8824,7200.0
2010-06-03 13:40:00,25.11,25.12,25.1,25.12,20800.0,17.8895,17.8967,17.8824,17.8967,20800.0
2010-06-03 13:45:00,25.13,25.18,25.13,25.17,8200.0,17.9038,17.9394,17.9038,17.9323,8200.0
2010-06-03 13:50:00,25.16,25.18,25.14,25.15,13900.0,17.9252,17.9394,17.9109,17.918,13900.0
2010-06-03 13:55:00,25.15,25.17,25.1,25.12,9200.0,17.918,17.9323,17.8824,17.8967,9200.0
2010-06-03 14:00:00,25.12,25.14,25.11,25.12,15900.0,17.8967,17.9109,17.8895,17.8967,15900.0
2010-06-03 14:05:00,25.11,25.19,25.11,25.19,37600.0,17.8895,17.9465,17.8895,17.9465,37600.0
2010-06-03 14:10:00,25.21,25.29,25.2,25.27,14900.0,17.9608,18.0178,17.9537,18.0035,14900.0
2010-06-03 14:15:00,25.26,25.28,25.23,25.26,7500.0,17.9964,18.0107,17.975,17.9964,7500.0
2010-06-03 14:20:00,25.25,25.31,25.24,25.3,17200.0,17.9893,18.032,17.9822,18.0249,17200.0
2010-06-03 14:25:00,25.3,25.33,25.28,25.31,15500.0,18.0249,18.0463,18.0107,18.032,15500.0
2010-06-03 14:30:00,25.28,25.31,25.28,25.31,3700.0,18.0107,18.032,18.0107,18.032,3700.0
2010-06-03 14:35:00,25.32,25.41,25.32,25.38,15400.0,18.0392,18.1033,18.0392,18.0819,15400.0
2010-06-03 14:40:00,25.38,25.39,25.36,25.37,19900.0,18.0819,18.089,18.0677,18.0748,19900.0
2010-06-03 14:45:00,25.37,25.37,25.33,25.33,6800.0,18.0748,18.0748,18.0463,18.0463,6800.0
2010-06-03 14:50:00,25.33,25.37,25.33,25.34,8500.0,18.0463,18.0748,18.0463,18.0534,8500.0
2010-06-03 14:55:00,25.36,25.36,25.31,25.32,9900.0,18.0677,18.0677,18.032,18.0392,9900.0
2010-06-03 15:00:00,25.34,25.35,25.32,25.34,6800.0,18.0534,18.0605,18.0392,18.0534,6800.0
2010-06-03 15:05:00,25.34,25.34,25.29,25.29,10500.0,18.0534,18.0534,18.0178,18.0178,10500.0
2010-06-03 15:10:00,25.29,25.3,25.23,25.27,24400.0,18.0178,18.0249,17.975,18.0035,24400.0
2010-06-03 15:15:00,25.26,25.26,25.18,25.18,11300.0,17.9964,17.9964,17.9394,17.9394,11300.0
2010-06-03 15:20:00,25.2,25.25,25.19,25.25,8800.0,17.9537,17.9893,17.9465,17.9893,8800.0
2010-06-03 15:25:00,25.25,25.37,25.25,25.36,32300.0,17.9893,18.0748,17.9893,18.0677,32300.0
2010-06-03 15:30:00,25.36,25.36,25.31,25.31,11700.0,18.0677,18.0677,18.032,18.032,11700.0
2010-06-03 15:35:00,25.3,25.4,25.3,25.35,23900.0,18.0249,18.0962,18.0249,18.0605,23900.0
2010-06-03 15:40:00,25.36,25.38,25.34,25.38,16600.0,18.0677,18.0819,18.0534,18.0819,16600.0
2010-06-03 15:45:00,25.38,25.38,25.26,25.26,27400.0,18.0819,18.0819,17.9964,17.9964,27400.0
2010-06-03 15:50:00,25.25,25.28,25.23,25.25,31300.0,17.9893,18.0107,17.975,17.9893,31300.0
2010-06-03 15:55:00,25.26,25.32,25.25,25.32,33500.0,17.9964,18.0392,17.9893,18.0392,33500.0
2010-06-04 09:30:00,24.79,24.8,24.53,24.64,101000.0,17.6616,17.6687,17.4763,17.5547,101000.0
2010-06-04 09:35:00,24.64,24.68,24.6,24.64,74700.0,17.5547,17.5832,17.5262,17.5547,74700.0
2010-06-04 09:40:00,24.65,24.69,24.62,24.65,76200.0,17.5618,17.5903,17.5404,17.5618,76200.0
2010-06-04 09:45:00,24.62,24.62,24.46,24.56,510700.0,17.5404,17.5404,17.4265,17.4977,510700.0
2010-06-04 09:50:00,24.59,24.67,24.58,24.65,10200.0,17.5191,17.5761,17.512,17.5618,10200.0
2010-06-04 09:55:00,24.63,24.67,24.6,24.64,63600.0,17.5476,17.5761,17.5262,17.5547,63600.0
2010-06-04 10:00:00,24.62,24.66,24.59,24.62,27400.0,17.5404,17.5689,17.5191,17.5404,27400.0
2010-06-04 10:05:00,24.62,24.62,24.5,24.56,102300.0,17.5404,17.5404,17.455,17.4977,102300.0
2010-06-04 10:10:00,24.56,24.59,24.51,24.59,90200.0,17.4977,17.5191,17.4621,17.5191,90200.0
2010-06-04 10:15:00,24.6,24.6,24.54,24.58,87800.0,17.5262,17.5262,17.4835,17.512,87800.0
2010-06-04 10:20:00,24.61,24.61,24.54,24.61,27400.0,17.5333,17.5333,17.4835,17.5333,27400.0
2010-06-04 10:25:00,24.62,24.64,24.56,24.59,61100.0,17.5404,17.5547,17.4977,17.5191,61100.0
2010-06-04 10:30:00,24.58,24.6,24.54,24.55,131900.0,17.512,17.5262,17.4835,17.4906,131900.0
2010-06-04 10:35:00,24.55,24.58,24.52,24.54,49500.0,17.4906,17.512,17.4692,17.4835,49500.0
2010-06-04 10:40:00,24.52,24.58,24.51,24.56,12000.0,17.4692,17.512,17.4621,17.4977,12000.0
2010-06-04 10:45:00,24.55,24.55,24.49,24.51,11700.0,17.4906,17.4906,17.4478,17.4621,11700.0
2010-06-04 10:50:00,24.51,24.52,24.45,24.47,18600.0,17.4621,17.4692,17.4193,17.4336,18600.0
2010-06-04 10:55:00,24.47,24.49,24.45,24.48,15600.0,17.4336,17.4478,17.4193,17.4407,15600.0
2010-06-04 11:00:00,24.48,24.48,24.45,24.46,13300.0,17.4407,17.4407,17.4193,17.4265,13300.0
2010-06-04 11:05:00,24.46,24.5,24.46,24.47,10900.0,17.4265,17.455,17.4265,17.4336,10900.0
2010-06-04 11:10:00,24.47,24.49,24.45,24.49,6200.0,17.4336,17.4478,17.4193,17.4478,6200.0
2010-06-04 11:15:00,24.49,24.5,24.42,24.43,13500.0,17.4478,17.455,17.398,17.4051,13500.0
2010-06-04 11:20:00,24.41,24.44,24.39,24.39,5700.0,17.3908,17.4122,17.3766,17.3766,5700.0
2010-06-04 11:25:00,24.39,24.39,24.37,24.38,4800.0,17.3766,17.3766,17.3623,17.3695,4800.0
2010-06-04 11:30:00,24.36,24.39,24.33,24.38,34800.0,17.3552,17.3766,17.3338,17.3695,34800.0
2010-06-04 11:35:00,24.37,24.44,24.35,24.4,44600.0,17.3623,17.4122,17.3481,17.3837,44600.0
2010-06-04 11:40:00,24.4,24.42,24.39,24.39,15400.0,17.3837,17.398,17.3766,17.3766,15400.0
2010-06-04 11:45:00,24.39,24.44,24.39,24.43,20000.0,17.3766,17.4122,17.3766,17.4051,20000.0
2010-06-04 11:50:00,24.43,24.43,24.4,24.4,37400.0,17.4051,17.4051,17.3837,17.3837,37400.0
2010-06-04 11:55:00,24.4,24.43,24.38,24.39,17500.0,17.3837,17.4051,17.3695,17.3766,17500.0
2010-06-04 12:00:00,24.38,24.38,24.32,24.33,26600.0,17.3695,17.3695,17.3267,17.3338,26600.0
2010-06-04 12:05:00,24.32,24.32,24.27,24.28,199600.0,17.3267,17.3267,17.2911,17.2982,199600.0
2010-06-04 12:10:00,24.28,24.33,24.27,24.33,51900.0,17.2982,17.3338,17.2911,17.3338,51900.0
2010-06-04 12:15:00,24.33,24.33,24.29,24.3,26600.0,17.3338,17.3338,17.3053,17.3125,26600.0
2010-06-04 12:20:00,24.3,24.33,24.3,24.32,10300.0,17.3125,17.3338,17.3125,17.3267,10300.0
2010-06-04 12:25:00,24.33,24.34,24.32,24.32,4600.0,17.3338,17.341,17.3267,17.3267,4600.0
2010-06-04 12:30:00,24.33,24.35,24.31,24.31,8300.0,17.3338,17.3481,17.3196,17.3196,8300.0
2010-06-04 12:35:00,24.31,24.32,24.28,24.29,43500.0,17.3196,17.3267,17.2982,17.3053,43500.0
2010-06-04 12:40:00,24.28,24.28,24.26,24.28,4600.0,17.2982,17.2982,17.284,17.2982,4600.0
2010-06-04 12:45:00,24.28,24.3,24.28,24.29,3200.0,17.2982,17.3125,17.2982,17.3053,3200.0
2010-06-04 12:50:00,24.29,24.34,24.29,24.33,123200.0,17.3053,17.341,17.3053,17.3338,123200.0
2010-06-04 12:55:00,24.33,24.33,24.31,24.32,26100.0,17.3338,17.3338,17.3196,17.3267,26100.0
2010-06-04 13:00:00,24.31,24.31,24.28,24.3,15900.0,17.3196,17.3196,17.2982,17.3125,15900.0
2010-06-04 13:05:00,24.3,24.3,24.27,24.27,9200.0,17.3125,17.3125,17.2911,17.2911,9200.0
2010-06-04 13:10:00,24.29,24.29,24.25,24.25,4800.0,17.3053,17.3053,17.2768,17.2768,4800.0
2010-06-04 13:15:00,24.25,24.27,24.23,24.27,11000.0,17.2768,17.2911,17.2626,17.2911,11000.0
2010-06-04 13:20:00,24.27,24.27,24.21,24.24,23000.0,17.2911,17.2911,17.2483,17.2697,23000.0
2010-06-04 13:25:00,24.24,24.25,24.22,24.24,10600.0,17.2697,17.2768,17.2555,17.2697,10600.0
2010-06-04 13:30:00,24.24,24.27,24.23,24.26,18500.0,17.2697,17.2911,17.2626,17.284,18500.0
2010-06-04 13:35:00,24.25,24.27,24.23,24.23,20100.0,17.2768,17.2911,17.2626,17.2626,20100.0
2010-06-04 13:40:00,24.23,24.28,24.23,24.27,19700.0,17.2626,17.2982,17.2626,17.2911,19700.0
2010-06-04 13:45:00,24.27,24.28,24.24,24.26,16200.0,17.2911,17.2982,17.2697,17.284,16200.0
2010-06-04 13:50:00,24.26,24.27,24.22,24.22,80800.0,17.284,17.2911,17.2555,17.2555,80800.0
2010-06-04 13:55:00,24.22,24.23,24.2,24.22,18500.0,17.2555,17.2626,17.2412,17.2555,18500.0
2010-06-04 14:00:00,24.23,24.25,24.22,24.25,17500.0,17.2626,17.2768,17.2555,17.2768,17500.0
2010-06-04 14:05:00,24.25,24.25,24.19,24.2,68100.0,17.2768,17.2768,17.2341,17.2412,68100.0
2010-06-04 14:10:00,24.19,24.21,24.17,24.21,113600.0,17.2341,17.2483,17.2198,17.2483,113600.0
2010-06-04 14:15:00,24.21,24.21,24.16,24.17,86400.0,17.2483,17.2483,17.2127,17.2198,86400.0
2010-06-04 14:20:00,24.17,24.18,24.13,24.16,167300.0,17.2198,17.227,17.1914,17.2127,167300.0
2010-06-04 14:25:00,24.16,24.16,24.09,24.1,152000.0,17.2127,17.2127,17.1629,17.17,152000.0
2010-06-04 14:30:00,24.1,24.12,24.08,24.11,47100.0,17.17,17.1842,17.1557,17.1771,47100.0
2010-06-04 14:35:00,24.11,24.12,24.08,24.09,37900.0,17.1771,17.1842,17.1557,17.1629,37900.0
2010-06-04 14:40:00,24.09,24.11,24.08,24.1,5900.0,17.1629,17.1771,17.1557,17.17,5900.0
2010-06-04 14:45:00,24.09,24.09,24.02,24.02,228900.0,17.1629,17.1629,17.113,17.113,228900.0
2010-06-04 14:50:00,24.02,24.05,23.99,24.0,84600.0,17.113,17.1344,17.0916,17.0987,84600.0
2010-06-04 14:55:00,23.99,24.01,23.97,23.99,95300.0,17.0916,17.1059,17.0774,17.0916,95300.0
2010-06-04 15:00:00,23.99,24.09,23.98,24.09,57400.0,17.0916,17.1629,17.0845,17.1629,57400.0
2010-06-04 15:05:00,24.08,24.09,24.03,24.07,50400.0,17.1557,17.1629,17.1201,17.1486,50400.0
2010-06-04 15:10:00,24.07,24.09,24.05,24.05,34700.0,17.1486,17.1629,17.1344,17.1344,34700.0
2010-06-04 15:15:00,24.05,24.08,23.99,24.05,52700.0,17.1344,17.1557,17.0916,17.1344,52700.0
2010-06-04 15:20:00,24.05,24.07,24.03,24.06,38000.0,17.1344,17.1486,17.1201,17.1415,38000.0
2010-06-04 15:25:00,24.06,24.07,24.0,24.01,41500.0,17.1415,17.1486,17.0987,17.1059,41500.0
2010-06-04 15:30:00,24.01,24.03,23.97,23.98,165000.0,17.1059,17.1201,17.0774,17.0845,165000.0
2010-06-04 15:35:00,23.98,24.01,23.95,23.96,58000.0,17.0845,17.1059,17.0631,17.0702,58000.0
2010-06-04 15:40:00,23.96,23.97,23.86,23.92,109900.0,17.0702,17.0774,16.999,17.0417,109900.0
2010-06-04 15:45:00,23.92,23.93,23.86,23.92,170900.0,17.0417,17.0489,16.999,17.0417,170900.0
2010-06-04 15:50:00,23.91,23.91,23.79,23.82,266100.0,17.0346,17.0346,16.9491,16.9705,266100.0
2010-06-04 15:55:00,23.81,23.84,23.76,23.82,397900.0,16.9634,16.9847,16.9277,16.9705,397900.0
2010-06-07 09:30:00,23.82,24.07,23.82,23.97,52200.0,16.9705,17.1486,16.9705,17.0774,52200.0
2010-06-07 09:35:00,23.93,23.95,23.85,23.86,81400.0,17.0489,17.0631,16.9919,16.999,81400.0
2010-06-07 09:40:00,23.86,23.88,23.69,23.69,15000.0,16.999,17.0132,16.8779,16.8779,15000.0
2010-06-07 09:45:00,23.69,23.83,23.64,23.83,36600.0,16.8779,16.9776,16.8423,16.9776,36600.0
2010-06-07 09:50:00,23.83,23.99,23.8,23.96,31200.0,16.9776,17.0916,16.9562,17.0702,31200.0
2010-06-07 09:55:00,23.95,24.0,23.91,23.96,31400.0,17.0631,17.0987,17.0346,17.0702,31400.0
2010-06-07 10:00:00,23.94,23.96,23.87,23.95,7600.0,17.056,17.0702,17.0061,17.0631,7600.0
2010-06-07 10:05:00,23.94,24.07,23.93,24.06,18300.0,17.056,17.1486,17.0489,17.1415,18300.0
2010-06-07 10:10:00,24.06,24.17,24.04,24.1,22100.0,17.1415,17.2198,17.1272,17.17,22100.0
2010-06-07 10:15:00,24.11,24.11,24.0,24.03,22000.0,17.1771,17.1771,17.0987,17.1201,22000.0
2010-06-07 10:20:00,24.01,24.08,23.99,24.08,18900.0,17.1059,17.1557,17.0916,17.1557,18900.0
2010-06-07 10:25:00,24.1,24.13,24.06,24.08,11900.0,17.17,17.1914,17.1415,17.1557,11900.0
2010-06-07 10:30:00,24.09,24.09,23.93,23.96,26700.0,17.1629,17.1629,17.0489,17.0702,26700.0
2010-06-07 10:35:00,23.95,23.97,23.89,23.92,47800.0,17.0631,17.0774,17.0204,17.0417,47800.0
2010-06-07 10:40:00,23.92,23.96,23.86,23.86,68800.0,17.0417,17.0702,16.999,16.999,68800.0
2010-06-07 10:45:00,23.85,23.85,23.77,23.79,16000.0,16.9919,16.9919,16.9349,16.9491,16000.0
2010-06-07 10:50:00,23.79,23.84,23.7,23.74,22800.0,16.9491,16.9847,16.885,16.9135,22800.0
2010-06-07 10:55:00,23.73,23.73,23.63,23.66,110400.0,16.9064,16.9064,16.8351,16.8565,110400.0
2010-06-07 11:00:00,23.68,23.74,23.66,23.74,25800.0,16.8707,16.9135,16.8565,16.9135,25800.0
2010-06-07 11:05:00,23.74,23.79,23.71,23.78,89700.0,16.9135,16.9491,16.8921,16.942,89700.0
2010-06-07 11:10:00,23.78,23.83,23.75,23.76,110200.0,16.942,16.9776,16.9206,16.9277,110200.0
2010-06-07 11:15:00,23.74,23.78,23.72,23.75,12800.0,16.9135,16.942,16.8992,16.9206,12800.0
2010-06-07 11:20:00,23.76,23.8,23.73,23.74,14200.0,16.9277,16.9562,16.9064,16.9135,14200.0
2010-06-07 11:25:00,23.74,23.79,23.71,23.77,26000.0,16.9135,16.9491,16.8921,16.9349,26000.0
2010-06-07 11:30:00,23.76,23.79,23.75,23.79,8500.0,16.9277,16.9491,16.9206,16.9491,8500.0
2010-06-07 11:35:00,23.79,23.87,23.79,23.83,22700.0,16.9491,17.0061,16.9491,16.9776,22700.0
2010-06-07 11:40:00,23.83,23.85,23.8,23.83,14400.0,16.9776,16.9919,16.9562,16.9776,14400.0
2010-06-07 11:45:00,23.85,23.85,23.8,23.83,90300.0,16.9919,16.9919,16.9562,16.9776,90300.0
2010-06-07 11:50:00,23.83,23.9,23.83,23.87,22000.0,16.9776,17.0275,16.9776,17.0061,22000.0
2010-06-07 11:55:00,23.87,23.98,23.83,23.98,216500.0,17.0061,17.0845,16.9776,17.0845,216500.0
2010-06-07 12:00:00,23.98,24.09,23.98,24.08,63600.0,17.0845,17.1629,17.0845,17.1557,63600.0
2010-06-07 12:05:00,24.08,24.1,24.04,24.05,27200.0,17.1557,17.17,17.1272,17.1344,27200.0
2010-06-07 12:10:00,24.05,24.07,24.04,24.04,8600.0,17.1344,17.1486,17.1272,17.1272,8600.0
2010-06-07 12:15:00,24.04,24.04,23.98,23.99,16800.0,17.1272,17.1272,17.0845,17.0916,16800.0
2010-06-07 12:20:00,23.99,24.04,23.99,24.02,31200.0,17.0916,17.1272,17.0916,17.113,31200.0
2010-06-07 12:25:00,24.01,24.02,23.93,23.93,4600.0,17.1059,17.113,17.0489,17.0489,4600.0
2010-06-07 12:30:00,23.92,23.94,23.92,23.94,2800.0,17.0417,17.056,17.0417,17.056,2800.0
2010-06-07 12:35:00,23.93,23.94,23.91,23.93,4000.0,17.0489,17.056,17.0346,17.0489,4000.0
2010-06-07 12:40:00,23.93,23.97,23.93,23.93,11100.0,17.0489,17.0774,17.0489,17.0489,11100.0
2010-06-07 12:45:00,23.94,23.96,23.92,23.95,23300.0,17.056,17.0702,17.0417,17.0631,23300.0
2010-06-07 12:50:00,23.95,24.02,23.94,24.02,9300.0,17.0631,17.113,17.056,17.113,9300.0
2010-06-07 12:55:00,24.01,24.03,23.99,24.0,18100.0,17.1059,17.1201,17.0916,17.0987,18100.0
2010-06-07 13:00:00,23.99,23.99,23.91,23.94,8900.0,17.0916,17.0916,17.0346,17.056,8900.0
2010-06-07 13:05:00,23.95,24.0,23.95,24.0,61900.0,17.0631,17.0987,17.0631,17.0987,61900.0
2010-06-07 13:10:00,24.0,24.01,23.98,23.99,20900.0,17.0987,17.1059,17.0845,17.0916,20900.0
2010-06-07 13:15:00,23.99,24.03,23.98,24.03,43600.0,17.0916,17.1201,17.0845,17.1201,43600.0
2010-06-07 13:20:00,24.03,24.05,24.0,24.0,10700.0,17.1201,17.1344,17.0987,17.0987,10700.0
2010-06-07 13:25:00,24.0,24.07,24.0,24.07,10400.0,17.0987,17.1486,17.0987,17.1486,10400.0
2010-06-07 13:30:00,24.07,24.1,24.05,24.07,14400.0,17.1486,17.17,17.1344,17.1486,14400.0
2010-06-07 13:35:00,24.08,24.1,24.01,24.01,13100.0,17.1557,17.17,17.1059,17.1059,13100.0
2010-06-07 13:40:00,24.01,24.03,23.99,23.99,47800.0,17.1059,17.1201,17.0916,17.0916,47800.0
2010-06-07 13:45:00,23.99,24.01,23.95,23.96,107800.0,17.0916,17.1059,17.0631,17.0702,107800.0
2010-06-07 13:50:00,23.96,24.02,23.96,24.01,56100.0,17.0702,17.113,17.0702,17.1059,56100.0
2010-06-07 13:55:00,24.01,24.04,24.0,24.0,86900.0,17.1059,17.1272,17.0987,17.0987,86900.0
2010-06-07 14:00:00,24.0,24.03,23.98,24.0,22400.0,17.0987,17.1201,17.0845,17.0987,22400.0
2010-06-07 14:05:00,24.0,24.02,23.99,24.01,78400.0,17.0987,17.113,17.0916,17.1059,78400.0
2010-06-07 14:10:00,24.01,24.03,23.96,23.96,24000.0,17.1059,17.1201,17.0702,17.0702,24000.0
2010-06-07 14:15:00,23.95,23.95,23.9,23.93,7800.0,17.0631,17.0631,17.0275,17.0489,7800.0
2010-06-07 14:20:00,23.93,24.01,23.93,23.95,148500.0,17.0489,17.1059,17.0489,17.0631,148500.0
2010-06-07 14:25:00,23.95,24.01,23.95,23.99,12900.0,17.0631,17.1059,17.0631,17.0916,12900.0
2010-06-07 14:30:00,23.99,24.02,23.98,23.98,121100.0,17.0916,17.113,17.0845,17.0845,121100.0
2010-06-07 14:35:00,23.97,24.0,23.95,23.99,147400.0,17.0774,17.0987,17.0631,17.0916,147400.0
2010-06-07 14:40:00,23.99,23.99,23.96,23.96,121700.0,17.0916,17.0916,17.0702,17.0702,121700.0
2010-06-07 14:45:00,23.96,23.96,23.85,23.85,109200.0,17.0702,17.0702,16.9919,16.9919,109200.0
2010-06-07 14:50:00,23.86,23.93,23.84,23.89,190300.0,16.999,17.0489,16.9847,17.0204,190300.0
2010-06-07 14:55:00,23.9,23.92,23.89,23.9,80200.0,17.0275,17.0417,17.0204,17.0275,80200.0
2010-06-07 15:00:00,23.91,23.97,23.91,23.94,35600.0,17.0346,17.0774,17.0346,17.056,35600.0
2010-06-07 15:05:00,23.95,24.03,23.95,24.0,87500.0,17.0631,17.1201,17.0631,17.0987,87500.0
2010-06-07 15:10:00,24.01,24.02,23.97,23.97,224900.0,17.1059,17.113,17.0774,17.0774,224900.0
2010-06-07 15:15:00,23.98,23.99,23.9,23.9,193200.0,17.0845,17.0916,17.0275,17.0275,193200.0
2010-06-07 15:20:00,23.9,23.9,23.82,23.86,77700.0,17.0275,17.0275,16.9705,16.999,77700.0
2010-06-07 15:25:00,23.85,23.87,23.78,23.78,85000.0,16.9919,17.0061,16.942,16.942,85000.0
2010-06-07 15:30:00,23.76,23.81,23.75,23.81,131700.0,16.9277,16.9634,16.9206,16.9634,131700.0
2010-06-07 15:35:00,23.81,23.88,23.81,23.83,50700.0,16.9634,17.0132,16.9634,16.9776,50700.0
2010-06-07 15:40:00,23.83,23.84,23.7,23.75,94300.0,16.9776,16.9847,16.885,16.9206,94300.0
2010-06-07 15:45:00,23.75,23.77,23.72,23.74,91300.0,16.9206,16.9349,16.8992,16.9135,91300.0
2010-06-07 15:50:00,23.73,23.78,23.71,23.72,132900.0,16.9064,16.942,16.8921,16.8992,132900.0
2010-06-07 15:55:00,23.73,23.73,23.62,23.64,127700.0,16.9064,16.9064,16.828,16.8423,127700.0
2010-06-08 09:30:00,23.67,23.77,23.48,23.77,58700.0,16.8636,16.9349,16.7283,16.9349,58700.0
2010-06-08 09:35:00,23.75,23.84,23.73,23.77,96900.0,16.9206,16.9847,16.9064,16.9349,96900.0
2010-06-08 09:40:00,23.74,23.78,23.68,23.68,43400.0,16.9135,16.942,16.8707,16.8707,43400.0
2010-06-08 09:45:00,23.68,23.71,23.63,23.67,61100.0,16.8707,16.8921,16.8351,16.8636,61100.0
2010-06-08 09:50:00,23.65,23.68,23.58,23.67,20000.0,16.8494,16.8707,16.7995,16.8636,20000.0
2010-06-08 09:55:00,23.69,23.72,23.6,23.61,30400.0,16.8779,16.8992,16.8138,16.8209,30400.0
2010-06-08 10:00:00,23.63,23.81,23.62,23.78,142500.0,16.8351,16.9634,16.828,16.942,142500.0
2010-06-08 10:05:00,23.78,23.8,23.7,23.77,44800.0,16.942,16.9562,16.885,16.9349,44800.0
2010-06-08 10:10:00,23.78,23.78,23.64,23.65,19300.0,16.942,16.942,16.8423,16.8494,19300.0
2010-06-08 10:15:00,23.64,23.65,23.53,23.54,27600.0,16.8423,16.8494,16.7639,16.771,27600.0
2010-06-08 10:20:00,23.54,23.6,23.51,23.56,25000.0,16.771,16.8138,16.7496,16.7853,25000.0
2010-06-08 10:25:00,23.55,23.6,23.51,23.6,145700.0,16.7781,16.8138,16.7496,16.8138,145700.0
2010-06-08 10:30:00,23.61,23.61,23.52,23.53,80800.0,16.8209,16.8209,16.7568,16.7639,80800.0
2010-06-08 10:35:00,23.53,23.56,23.45,23.45,100500.0,16.7639,16.7853,16.7069,16.7069,100500.0
2010-06-08 10:40:00,23.45,23.45,23.37,23.38,35100.0,16.7069,16.7069,16.6499,16.657,35100.0
2010-06-08 10:45:00,23.39,23.39,23.25,23.27,115100.0,16.6641,16.6641,16.5644,16.5786,115100.0
2010-06-08 10:50:00,23.26,23.26,23.2,23.24,61900.0,16.5715,16.5715,16.5288,16.5573,61900.0
2010-06-08 10:55:00,23.23,23.31,23.22,23.29,81800.0,16.5501,16.6071,16.543,16.5929,81800.0
2010-06-08 11:00:00,23.29,23.31,23.24,23.25,65400.0,16.5929,16.6071,16.5573,16.5644,65400.0
2010-06-08 11:05:00,23.25,23.26,23.09,23.15,79600.0,16.5644,16.5715,16.4504,16.4932,79600.0
2010-06-08 11:10:00,23.17,23.18,23.05,23.08,57700.0,16.5074,16.5145,16.4219,16.4433,57700.0
2010-06-08 11:15:00,23.09,23.16,23.07,23.13,80700.0,16.4504,16.5003,16.4362,16.4789,80700.0
2010-06-08 11:20:00,23.13,23.27,23.13,23.26,84100.0,16.4789,16.5786,16.4789,16.5715,84100.0
2010-06-08 11:25:00,23.27,23.28,23.18,23.23,20600.0,16.5786,16.5858,16.5145,16.5501,20600.0
2010-06-08 11:30:00,23.22,23.33,23.21,23.31,36800.0,16.543,16.6214,16.5359,16.6071,36800.0
2010-06-08 11:35:00,23.31,23.38,23.29,23.37,37100.0,16.6071,16.657,16.5929,16.6499,37100.0
2010-06-08 11:40:00,23.36,23.36,23.28,23.28,18400.0,16.6428,16.6428,16.5858,16.5858,18400.0
2010-06-08 11:45:00,23.29,23.32,23.25,23.32,31200.0,16.5929,16.6143,16.5644,16.6143,31200.0
2010-06-08 11:50:00,23.33,23.4,23.33,23.39,79500.0,16.6214,16.6713,16.6214,16.6641,79500.0
2010-06-08 11:55:00,23.38,23.45,23.36,23.36,74200.0,16.657,16.7069,16.6428,16.6428,74200.0
2010-06-08 12:00:00,23.37,23.41,23.32,23.33,45900.0,16.6499,16.6784,16.6143,16.6214,45900.0
2010-06-08 12:05:00,23.33,23.35,23.24,23.25,30200.0,16.6214,16.6356,16.5573,16.5644,30200.0
2010-06-08 12:10:00,23.24,23.27,23.22,23.26,35200.0,16.5573,16.5786,16.543,16.5715,35200.0
2010-06-08 12:15:00,23.24,23.24,23.18,23.22,19700.0,16.5573,16.5573,16.5145,16.543,19700.0
2010-06-08 12:20:00,23.22,23.22,23.18,23.2,33800.0,16.543,16.543,16.5145,16.5288,33800.0
2010-06-08 12:25:00,23.2,23.22,23.18,23.21,17700.0,16.5288,16.543,16.5145,16.5359,17700.0
2010-06-08 12:30:00,23.21,23.25,23.21,23.24,21400.0,16.5359,16.5644,16.5359,16.5573,21400.0
2010-06-08 12:35:00,23.24,23.31,23.23,23.31,18200.0,16.5573,16.6071,16.5501,16.6071,18200.0
2010-06-08 12:40:00,23.3,23.35,23.3,23.33,26100.0,16.6,16.6356,16.6,16.6214,26100.0
2010-06-08 12:45:00,23.32,23.32,23.27,23.31,17300.0,16.6143,16.6143,16.5786,16.6071,17300.0
2010-06-08 12:50:00,23.31,23.37,23.31,23.36,17900.0,16.6071,16.6499,16.6071,16.6428,17900.0
2010-06-08 12:55:00,23.37,23.39,23.35,23.38,25000.0,16.6499,16.6641,16.6356,16.657,25000.0
2010-06-08 13:00:00,23.38,23.42,23.38,23.38,32200.0,16.657,16.6855,16.657,16.657,32200.0
2010-06-08 13:05:00,23.38,23.38,23.32,23.36,24000.0,16.657,16.657,16.6143,16.6428,24000.0
2010-06-08 13:10:00,23.35,23.36,23.31,23.31,17600.0,16.6356,16.6428,16.6071,16.6071,17600.0
2010-06-08 13:15:00,23.3,23.32,23.29,23.31,15400.0,16.6,16.6143,16.5929,16.6071,15400.0
2010-06-08 13:20:00,23.32,23.32,23.24,23.24,15600.0,16.6143,16.6143,16.5573,16.5573,15600.0
2010-06-08 13:25:00,23.24,23.3,23.23,23.26,27500.0,16.5573,16.6,16.5501,16.5715,27500.0
2010-06-08 13:30:00,23.28,23.29,23.14,23.17,63700.0,16.5858,16.5929,16.486,16.5074,63700.0
2010-06-08 13:35:00,23.17,23.24,23.14,23.23,99600.0,16.5074,16.5573,16.486,16.5501,99600.0
2010-06-08 13:40:00,23.24,23.29,23.21,23.29,33600.0,16.5573,16.5929,16.5359,16.5929,33600.0
2010-06-08 13:45:00,23.29,23.29,23.2,23.2,32300.0,16.5929,16.5929,16.5288,16.5288,32300.0
2010-06-08 13:50:00,23.2,23.24,23.17,23.21,32500.0,16.5288,16.5573,16.5074,16.5359,32500.0
2010-06-08 13:55:00,23.21,23.3,23.18,23.3,28500.0,16.5359,16.6,16.5145,16.6,28500.0
2010-06-08 14:00:00,23.31,23.33,23.3,23.31,34700.0,16.6071,16.6214,16.6,16.6071,34700.0
2010-06-08 14:05:00,23.32,23.32,23.22,23.23,24400.0,16.6143,16.6143,16.543,16.5501,24400.0
2010-06-08 14:10:00,23.23,23.24,23.17,23.2,30800.0,16.5501,16.5573,16.5074,16.5288,30800.0
2010-06-08 14:15:00,23.19,23.26,23.16,23.26,33600.0,16.5216,16.5715,16.5003,16.5715,33600.0
2010-06-08 14:20:00,23.29,23.36,23.27,23.36,43900.0,16.5929,16.6428,16.5786,16.6428,43900.0
2010-06-08 14:25:00,23.37,23.41,23.35,23.38,28100.0,16.6499,16.6784,16.6356,16.657,28100.0
2010-06-08 14:30:00,23.38,23.45,23.38,23.42,59100.0,16.657,16.7069,16.657,16.6855,59100.0
2010-06-08 14:35:00,23.4,23.53,23.39,23.48,328300.0,16.6713,16.7639,16.6641,16.7283,328300.0
2010-06-08 14:40:00,23.49,23.58,23.48,23.57,23700.0,16.7354,16.7995,16.7283,16.7924,23700.0
2010-06-08 14:45:00,23.55,23.55,23.48,23.5,50900.0,16.7781,16.7781,16.7283,16.7425,50900.0
2010-06-08 14:50:00,23.51,23.51,23.41,23.41,60200.0,16.7496,16.7496,16.6784,16.6784,60200.0
2010-06-08 14:55:00,23.41,23.46,23.37,23.37,42600.0,16.6784,16.714,16.6499,16.6499,42600.0
2010-06-08 15:00:00,23.39,23.4,23.32,23.4,79700.0,16.6641,16.6713,16.6143,16.6713,79700.0
2010-06-08 15:05:00,23.4,23.42,23.36,23.41,38900.0,16.6713,16.6855,16.6428,16.6784,38900.0
2010-06-08 15:10:00,23.41,23.42,23.35,23.36,55200.0,16.6784,16.6855,16.6356,16.6428,55200.0
2010-06-08 15:15:00,23.36,23.36,23.27,23.29,63800.0,16.6428,16.6428,16.5786,16.5929,63800.0
2010-06-08 15:20:00,23.29,23.37,23.29,23.33,56300.0,16.5929,16.6499,16.5929,16.6214,56300.0
2010-06-08 15:25:00,23.33,23.43,23.33,23.43,54700.0,16.6214,16.6926,16.6214,16.6926,54700.0
2010-06-08 15:30:00,23.43,23.51,23.42,23.45,61000.0,16.6926,16.7496,16.6855,16.7069,61000.0
2010-06-08 15:35:00,23.45,23.58,23.45,23.58,69100.0,16.7069,16.7995,16.7069,16.7995,69100.0
2010-06-08 15:40:00,23.57,23.66,23.54,23.66,382000.0,16.7924,16.8565,16.771,16.8565,382000.0
2010-06-08 15:45:00,23.67,23.67,23.57,23.57,112600.0,16.8636,16.8636,16.7924,16.7924,112600.0
2010-06-08 15:50:00,23.57,23.64,23.56,23.6,75400.0,16.7924,16.8423,16.7853,16.8138,75400.0
2010-06-08 15:55:00,23.6,23.62,23.58,23.58,114300.0,16.8138,16.828,16.7995,16.7995,114300.0
2010-06-09 09:30:00,23.79,23.86,23.68,23.8,23900.0,16.9491,16.999,16.8707,16.9562,23900.0
2010-06-09 09:35:00,23.78,23.8,23.52,23.57,34000.0,16.942,16.9562,16.7568,16.7924,34000.0
2010-06-09 09:40:00,23.54,23.61,23.52,23.54,17800.0,16.771,16.8209,16.7568,16.771,17800.0
2010-06-09 09:45:00,23.54,23.54,23.44,23.46,32000.0,16.771,16.771,16.6998,16.714,32000.0
2010-06-09 09:50:00,23.48,23.58,23.48,23.55,13900.0,16.7283,16.7995,16.7283,16.7781,13900.0
2010-06-09 09:55:00,23.55,23.59,23.53,23.56,92700.0,16.7781,16.8066,16.7639,16.7853,92700.0
2010-06-09 10:00:00,23.56,23.58,23.49,23.53,40800.0,16.7853,16.7995,16.7354,16.7639,40800.0
2010-06-09 10:05:00,23.54,23.54,23.38,23.38,80100.0,16.771,16.771,16.657,16.657,80100.0
2010-06-09 10:10:00,23.39,23.44,23.38,23.44,60900.0,16.6641,16.6998,16.657,16.6998,60900.0
2010-06-09 10:15:00,23.43,23.54,23.43,23.52,50200.0,16.6926,16.771,16.6926,16.7568,50200.0
2010-06-09 10:20:00,23.53,23.6,23.53,23.6,10400.0,16.7639,16.8138,16.7639,16.8138,10400.0
2010-06-09 10:25:00,23.61,23.64,23.58,23.59,17200.0,16.8209,16.8423,16.7995,16.8066,17200.0
2010-06-09 10:30:00,23.59,23.6,23.52,23.58,57500.0,16.8066,16.8138,16.7568,16.7995,57500.0
2010-06-09 10:35:00,23.59,23.59,23.47,23.49,30400.0,16.8066,16.8066,16.7211,16.7354,30400.0
2010-06-09 10:40:00,23.48,23.51,23.44,23.5,23500.0,16.7283,16.7496,16.6998,16.7425,23500.0
2010-06-09 10:45:00,23.52,23.63,23.52,23.61,27600.0,16.7568,16.8351,16.7568,16.8209,27600.0
2010-06-09 10:50:00,23.61,23.68,23.61,23.67,18300.0,16.8209,16.8707,16.8209,16.8636,18300.0
2010-06-09 10:55:00,23.67,23.72,23.67,23.72,46800.0,16.8636,16.8992,16.8636,16.8992,46800.0
2010-06-09 11:00:00,23.72,23.74,23.66,23.74,69200.0,16.8992,16.9135,16.8565,16.9135,69200.0
2010-06-09 11:05:00,23.76,23.84,23.75,23.82,90600.0,16.9277,16.9847,16.9206,16.9705,90600.0
2010-06-09 11:10:00,23.83,23.84,23.78,23.78,20700.0,16.9776,16.9847,16.942,16.942,20700.0
2010-06-09 11:15:00,23.78,23.83,23.78,23.81,40900.0,16.942,16.9776,16.942,16.9634,40900.0
2010-06-09 11:20:00,23.8,23.85,23.8,23.82,74400.0,16.9562,16.9919,16.9562,16.9705,74400.0
2010-06-09 11:25:00,23.82,23.89,23.81,23.87,89000.0,16.9705,17.0204,16.9634,17.0061,89000.0
2010-06-09 11:30:00,23.86,23.87,23.84,23.86,91400.0,16.999,17.0061,16.9847,16.999,91400.0
2010-06-09 11:35:00,23.86,23.86,23.77,23.78,83500.0,16.999,16.999,16.9349,16.942,83500.0
2010-06-09 11:40:00,23.78,23.81,23.75,23.75,27200.0,16.942,16.9634,16.9206,16.9206,27200.0
2010-06-09 11:45:00,23.74,23.75,23.57,23.57,25400.0,16.9135,16.9206,16.7924,16.7924,25400.0
2010-06-09 11:50:00,23.57,23.6,23.55,23.59,80200.0,16.7924,16.8138,16.7781,16.8066,80200.0
2010-06-09 11:55:00,23.59,23.61,23.52,23.53,83000.0,16.8066,16.8209,16.7568,16.7639,83000.0
2010-06-09 12:00:00,23.52,23.54,23.5,23.5,210200.0,16.7568,16.771,16.7425,16.7425,210200.0
2010-06-09 12:05:00,23.5,23.53,23.45,23.46,279700.0,16.7425,16.7639,16.7069,16.714,279700.0
2010-06-09 12:10:00,23.47,23.51,23.47,23.48,11400.0,16.7211,16.7496,16.7211,16.7283,11400.0
2010-06-09 12:15:00,23.49,23.53,23.49,23.52,10500.0,16.7354,16.7639,16.7354,16.7568,10500.0
2010-06-09 12:20:00,23.53,23.58,23.53,23.56,8400.0,16.7639,16.7995,16.7639,16.7853,8400.0
2010-06-09 12:25:00,23.58,23.61,23.57,23.57,53500.0,16.7995,16.8209,16.7924,16.7924,53500.0
2010-06-09 12:30:00,23.56,23.56,23.53,23.53,4300.0,16.7853,16.7853,16.7639,16.7639,4300.0
2010-06-09 12:35:00,23.52,23.55,23.51,23.55,14300.0,16.7568,16.7781,16.7496,16.7781,14300.0
2010-06-09 12:40:00,23.55,23.57,23.55,23.57,3400.0,16.7781,16.7924,16.7781,16.7924,3400.0
2010-06-09 12:45:00,23.56,23.6,23.56,23.6,9500.0,16.7853,16.8138,16.7853,16.8138,9500.0
2010-06-09 12:50:00,23.6,23.6,23.58,23.6,16600.0,16.8138,16.8138,16.7995,16.8138,16600.0
2010-06-09 12:55:00,23.59,23.59,23.52,23.53,7400.0,16.8066,16.8066,16.7568,16.7639,7400.0
2010-06-09 13:00:00,23.53,23.55,23.52,23.52,7300.0,16.7639,16.7781,16.7568,16.7568,7300.0
2010-06-09 13:05:00,23.53,23.56,23.52,23.55,54700.0,16.7639,16.7853,16.7568,16.7781,54700.0
2010-06-09 13:10:00,23.55,23.56,23.55,23.56,12100.0,16.7781,16.7853,16.7781,16.7853,12100.0
2010-06-09 13:15:00,23.58,23.6,23.58,23.6,161600.0,16.7995,16.8138,16.7995,16.8138,161600.0
2010-06-09 13:20:00,23.59,23.6,23.57,23.59,12800.0,16.8066,16.8138,16.7924,16.8066,12800.0
2010-06-09 13:25:00,23.6,23.6,23.55,23.55,30400.0,16.8138,16.8138,16.7781,16.7781,30400.0
2010-06-09 13:30:00,23.56,23.58,23.53,23.53,16900.0,16.7853,16.7995,16.7639,16.7639,16900.0
2010-06-09 13:35:00,23.54,23.57,23.53,23.55,19800.0,16.771,16.7924,16.7639,16.7781,19800.0
2010-06-09 13:40:00,23.54,23.56,23.52,23.56,11400.0,16.771,16.7853,16.7568,16.7853,11400.0
2010-06-09 13:45:00,23.57,23.6,23.55,23.56,27200.0,16.7924,16.8138,16.7781,16.7853,27200.0
2010-06-09 13:50:00,23.56,23.6,23.56,23.58,7700.0,16.7853,16.8138,16.7853,16.7995,7700.0
2010-06-09 13:55:00,23.59,23.6,23.57,23.6,40600.0,16.8066,16.8138,16.7924,16.8138,40600.0
2010-06-09 14:00:00,23.6,23.62,23.54,23.55,133600.0,16.8138,16.828,16.771,16.7781,133600.0
2010-06-09 14:05:00,23.54,23.55,23.5,23.51,110000.0,16.771,16.7781,16.7425,16.7496,110000.0
2010-06-09 14:10:00,23.51,23.6,23.5,23.6,119700.0,16.7496,16.8138,16.7425,16.8138,119700.0
2010-06-09 14:15:00,23.6,23.62,23.54,23.58,36000.0,16.8138,16.828,16.771,16.7995,36000.0
2010-06-09 14:20:00,23.57,23.58,23.52,23.56,39400.0,16.7924,16.7995,16.7568,16.7853,39400.0
2010-06-09 14:25:00,23.55,23.68,23.53,23.68,70200.0,16.7781,16.8707,16.7639,16.8707,70200.0
2010-06-09 14:30:00,23.69,23.69,23.63,23.64,33600.0,16.8779,16.8779,16.8351,16.8423,33600.0
2010-06-09 14:35:00,23.64,23.7,23.64,23.69,36000.0,16.8423,16.885,16.8423,16.8779,36000.0
2010-06-09 14:40:00,23.69,23.72,23.65,23.66,24000.0,16.8779,16.8992,16.8494,16.8565,24000.0
2010-06-09 14:45:00,23.66,23.69,23.59,23.61,17500.0,16.8565,16.8779,16.8066,16.8209,17500.0
2010-06-09 14:50:00,23.61,23.63,23.57,23.57,47300.0,16.8209,16.8351,16.7924,16.7924,47300.0
2010-06-09 14:55:00,23.56,23.56,23.49,23.49,21700.0,16.7853,16.7853,16.7354,16.7354,21700.0
2010-06-09 15:00:00,23.48,23.52,23.47,23.5,19700.0,16.7283,16.7568,16.7211,16.7425,19700.0
2010-06-09 15:05:00,23.51,23.55,23.49,23.53,33500.0,16.7496,16.7781,16.7354,16.7639,33500.0
2010-06-09 15:10:00,23.53,23.53,23.42,23.45,60200.0,16.7639,16.7639,16.6855,16.7069,60200.0
2010-06-09 15:15:00,23.44,23.46,23.35,23.36,69400.0,16.6998,16.714,16.6356,16.6428,69400.0
2010-06-09 15:20:00,23.35,23.37,23.3,23.37,65700.0,16.6356,16.6499,16.6,16.6499,65700.0
2010-06-09 15:25:00,23.38,23.5,23.38,23.5,31600.0,16.657,16.7425,16.657,16.7425,31600.0
2010-06-09 15:30:00,23.51,23.51,23.43,23.43,79100.0,16.7496,16.7496,16.6926,16.6926,79100.0
2010-06-09 15:35:00,23.43,23.45,23.35,23.38,137700.0,16.6926,16.7069,16.6356,16.657,137700.0
2010-06-09 15:40:00,23.38,23.45,23.37,23.39,84500.0,16.657,16.7069,16.6499,16.6641,84500.0
2010-06-09 15:45:00,23.39,23.43,23.34,23.36,110600.0,16.6641,16.6926,16.6285,16.6428,110600.0
2010-06-09 15:50:00,23.37,23.38,23.32,23.35,298300.0,16.6499,16.657,16.6143,16.6356,298300.0
2010-06-09 15:55:00,23.35,23.4,23.32,23.38,197300.0,16.6356,16.6713,16.6143,16.657,197300.0
2010-06-10 09:30:00,23.75,23.79,23.53,23.79,12400.0,16.9206,16.9491,16.7639,16.9491,12400.0
2010-06-10 09:35:00,23.88,23.88,23.77,23.83,16800.0,17.0132,17.0132,16.9349,16.9776,16800.0
2010-06-10 09:40:00,23.83,23.88,23.81,23.87,16900.0,16.9776,17.0132,16.9634,17.0061,16900.0
2010-06-10 09:45:00,23.86,23.86,23.8,23.84,35500.0,16.999,16.999,16.9562,16.9847,35500.0
2010-06-10 09:50:00,23.84,23.9,23.8,23.86,38100.0,16.9847,17.0275,16.9562,16.999,38100.0
2010-06-10 09:55:00,23.86,23.88,23.77,23.81,29100.0,16.999,17.0132,16.9349,16.9634,29100.0
2010-06-10 10:00:00,23.83,23.87,23.75,23.75,13000.0,16.9776,17.0061,16.9206,16.9206,13000.0
2010-06-10 10:05:00,23.76,23.8,23.74,23.75,12600.0,16.9277,16.9562,16.9135,16.9206,12600.0
2010-06-10 10:10:00,23.75,23.76,23.73,23.74,3400.0,16.9206,16.9277,16.9064,16.9135,3400.0
2010-06-10 10:15:00,23.75,23.78,23.74,23.78,8000.0,16.9206,16.942,16.9135,16.942,8000.0
2010-06-10 10:20:00,23.78,23.79,23.73,23.75,20000.0,16.942,16.9491,16.9064,16.9206,20000.0
2010-06-10 10:25:00,23.73,23.76,23.71,23.76,33400.0,16.9064,16.9277,16.8921,16.9277,33400.0
2010-06-10 10:30:00,23.77,23.81,23.77,23.81,40400.0,16.9349,16.9634,16.9349,16.9634,40400.0
2010-06-10 10:35:00,23.8,23.83,23.76,23.79,13300.0,16.9562,16.9776,16.9277,16.9491,13300.0
2010-06-10 10:40:00,23.77,23.82,23.77,23.82,13200.0,16.9349,16.9705,16.9349,16.9705,13200.0
2010-06-10 10:45:00,23.8,23.81,23.76,23.78,30200.0,16.9562,16.9634,16.9277,16.942,30200.0
2010-06-10 10:50:00,23.77,23.83,23.77,23.83,28900.0,16.9349,16.9776,16.9349,16.9776,28900.0
2010-06-10 10:55:00,23.83,23.84,23.8,23.82,56200.0,16.9776,16.9847,16.9562,16.9705,56200.0
2010-06-10 11:00:00,23.84,23.9,23.84,23.88,34400.0,16.9847,17.0275,16.9847,17.0132,34400.0
2010-06-10 11:05:00,23.9,23.92,23.89,23.89,17400.0,17.0275,17.0417,17.0204,17.0204,17400.0
2010-06-10 11:10:00,23.91,23.94,23.9,23.93,25700.0,17.0346,17.056,17.0275,17.0489,25700.0
2010-06-10 11:15:00,23.94,23.94,23.92,23.92,3100.0,17.056,17.056,17.0417,17.0417,3100.0
2010-06-10 11:20:00,23.93,23.96,23.93,23.95,6100.0,17.0489,17.0702,17.0489,17.0631,6100.0
2010-06-10 11:25:00,23.95,23.96,23.9,23.9,77600.0,17.0631,17.0702,17.0275,17.0275,77600.0
2010-06-10 11:30:00,23.91,23.94,23.9,23.91,23400.0,17.0346,17.056,17.0275,17.0346,23400.0
2010-06-10 11:35:00,23.91,23.93,23.88,23.93,36400.0,17.0346,17.0489,17.0132,17.0489,36400.0
2010-06-10 11:40:00,23.92,23.92,23.88,23.88,57700.0,17.0417,17.0417,17.0132,17.0132,57700.0
2010-06-10 11:45:00,23.88,23.89,23.85,23.86,28200.0,17.0132,17.0204,16.9919,16.999,28200.0
2010-06-10 11:50:00,23.86,23.9,23.86,23.87,6500.0,16.999,17.0275,16.999,17.0061,6500.0
2010-06-10 11:55:00,23.89,23.91,23.88,23.89,4700.0,17.0204,17.0346,17.0132,17.0204,4700.0
2010-06-10 12:00:00,23.91,23.91,23.78,23.78,31400.0,17.0346,17.0346,16.942,16.942,31400.0
2010-06-10 12:05:00,23.77,23.77,23.72,23.74,25800.0,16.9349,16.9349,16.8992,16.9135,25800.0
2010-06-10 12:10:00,23.75,23.77,23.75,23.77,2300.0,16.9206,16.9349,16.9206,16.9349,2300.0
2010-06-10 12:15:00,23.77,23.84,23.77,23.8,10100.0,16.9349,16.9847,16.9349,16.9562,10100.0
2010-06-10 12:20:00,23.8,23.85,23.8,23.82,12900.0,16.9562,16.9919,16.9562,16.9705,12900.0
2010-06-10 12:25:00,23.83,23.86,23.82,23.86,5300.0,16.9776,16.999,16.9705,16.999,5300.0
2010-06-10 12:30:00,23.86,23.89,23.84,23.84,7700.0,16.999,17.0204,16.9847,16.9847,7700.0
2010-06-10 12:35:00,23.85,23.86,23.79,23.83,15400.0,16.9919,16.999,16.9491,16.9776,15400.0
2010-06-10 12:40:00,23.83,23.84,23.72,23.72,10100.0,16.9776,16.9847,16.8992,16.8992,10100.0
2010-06-10 12:45:00,23.72,23.75,23.68,23.71,103700.0,16.8992,16.9206,16.8707,16.8921,103700.0
2010-06-10 12:50:00,23.7,23.77,23.69,23.76,9200.0,16.885,16.9349,16.8779,16.9277,9200.0
2010-06-10 12:55:00,23.76,23.77,23.73,23.76,12800.0,16.9277,16.9349,16.9064,16.9277,12800.0
2010-06-10 13:00:00,23.77,23.77,23.7,23.72,26100.0,16.9349,16.9349,16.885,16.8992,26100.0
2010-06-10 13:05:00,23.71,23.72,23.68,23.71,18300.0,16.8921,16.8992,16.8707,16.8921,18300.0
2010-06-10 13:10:00,23.7,23.76,23.7,23.74,15000.0,16.885,16.9277,16.885,16.9135,15000.0
2010-06-10 13:15:00,23.73,23.75,23.68,23.71,17300.0,16.9064,16.9206,16.8707,16.8921,17300.0
2010-06-10 13:20:00,23.73,23.76,23.7,23.76,65500.0,16.9064,16.9277,16.885,16.9277,65500.0
2010-06-10 13:25:00,23.76,23.82,23.75,23.82,4100.0,16.9277,16.9705,16.9206,16.9705,4100.0
2010-06-10 13:30:00,23.82,23.86,23.82,23.84,11500.0,16.9705,16.999,16.9705,16.9847,11500.0
2010-06-10 13:35:00,23.83,23.86,23.82,23.85,9500.0,16.9776,16.999,16.9705,16.9919,9500.0
2010-06-10 13:40:00,23.86,23.86,23.83,23.84,7500.0,16.999,16.999,16.9776,16.9847,7500.0
2010-06-10 13:45:00,23.85,23.9,23.83,23.89,48700.0,16.9919,17.0275,16.9776,17.0204,48700.0
2010-06-10 13:50:00,23.89,23.89,23.85,23.87,28800.0,17.0204,17.0204,16.9919,17.0061,28800.0
2010-06-10 13:55:00,23.86,23.87,23.84,23.85,26400.0,16.999,17.0061,16.9847,16.9919,26400.0
2010-06-10 14:00:00,23.85,23.86,23.83,23.84,5900.0,16.9919,16.999,16.9776,16.9847,5900.0
2010-06-10 14:05:00,23.82,23.83,23.77,23.78,6100.0,16.9705,16.9776,16.9349,16.942,6100.0
2010-06-10 14:10:00,23.79,23.8,23.78,23.79,7000.0,16.9491,16.9562,16.942,16.9491,7000.0
2010-06-10 14:15:00,23.81,23.85,23.81,23.83,24600.0,16.9634,16.9919,16.9634,16.9776,24600.0
2010-06-10 14:20:00,23.83,23.87,23.83,23.86,4800.0,16.9776,17.0061,16.9776,16.999,4800.0
2010-06-10 14:25:00,23.87,23.88,23.87,23.87,3600.0,17.0061,17.0132,17.0061,17.0061,3600.0
2010-06-10 14:30:00,23.88,23.9,23.88,23.9,17500.0,17.0132,17.0275,17.0132,17.0275,17500.0
2010-06-10 14:35:00,23.9,23.99,23.9,23.98,22200.0,17.0275,17.0916,17.0275,17.0845,22200.0
2010-06-10 14:40:00,23.98,24.07,23.98,24.07,75200.0,17.0845,17.1486,17.0845,17.1486,75200.0
2010-06-10 14:45:00,24.06,24.08,24.03,24.08,30900.0,17.1415,17.1557,17.1201,17.1557,30900.0
2010-06-10 14:50:00,24.07,24.07,24.04,24.04,6000.0,17.1486,17.1486,17.1272,17.1272,6000.0
2010-06-10 14:55:00,24.04,24.05,24.0,24.01,17800.0,17.1272,17.1344,17.0987,17.1059,17800.0
2010-06-10 15:00:00,24.0,24.03,23.99,24.0,31500.0,17.0987,17.1201,17.0916,17.0987,31500.0
2010-06-10 15:05:00,23.99,24.04,23.99,24.04,30500.0,17.0916,17.1272,17.0916,17.1272,30500.0
2010-06-10 15:10:00,24.02,24.04,23.99,24.01,43800.0,17.113,17.1272,17.0916,17.1059,43800.0
2010-06-10 15:15:00,24.01,24.07,24.0,24.06,25700.0,17.1059,17.1486,17.0987,17.1415,25700.0
2010-06-10 15:20:00,24.07,24.08,24.05,24.05,32800.0,17.1486,17.1557,17.1344,17.1344,32800.0
2010-06-10 15:25:00,24.05,24.05,24.01,24.02,22100.0,17.1344,17.1344,17.1059,17.113,22100.0
2010-06-10 15:30:00,24.02,24.05,23.98,24.0,36400.0,17.113,17.1344,17.0845,17.0987,36400.0
2010-06-10 15:35:00,24.0,24.0,23.95,23.96,36200.0,17.0987,17.0987,17.0631,17.0702,36200.0
2010-06-10 15:40:00,23.95,24.02,23.94,24.0,49300.0,17.0631,17.113,17.056,17.0987,49300.0
2010-06-10 15:45:00,24.01,24.04,23.98,24.03,39900.0,17.1059,17.1272,17.0845,17.1201,39900.0
2010-06-10 15:50:00,24.04,24.11,24.04,24.09,32600.0,17.1272,17.1771,17.1272,17.1629,32600.0
2010-06-10 15:55:00,24.09,24.15,24.09,24.14,97200.0,17.1629,17.2056,17.1629,17.1985,97200.0
2010-06-11 09:30:00,23.88,23.96,23.83,23.96,10200.0,17.0132,17.0702,16.9776,17.0702,10200.0
2010-06-11 09:35:00,23.97,24.01,23.93,23.93,19500.0,17.0774,17.1059,17.0489,17.0489,19500.0
2010-06-11 09:40:00,23.95,24.03,23.94,24.01,15400.0,17.0631,17.1201,17.056,17.1059,15400.0
2010-06-11 09:45:00,24.06,24.07,24.01,24.04,14300.0,17.1415,17.1486,17.1059,17.1272,14300.0
2010-06-11 09:50:00,24.06,24.07,24.02,24.02,114500.0,17.1415,17.1486,17.113,17.113,114500.0
2010-06-11 09:55:00,24.03,24.16,24.02,24.15,23000.0,17.1201,17.2127,17.113,17.2056,23000.0
2010-06-11 10:00:00,24.14,24.2,24.11,24.17,15000.0,17.1985,17.2412,17.1771,17.2198,15000.0
2010-06-11 10:05:00,24.18,24.3,24.16,24.3,29600.0,17.227,17.3125,17.2127,17.3125,29600.0
2010-06-11 10:10:00,24.29,24.29,24.12,24.12,23500.0,17.3053,17.3053,17.1842,17.1842,23500.0
2010-06-11 10:15:00,24.13,24.15,24.07,24.09,58500.0,17.1914,17.2056,17.1486,17.1629,58500.0
2010-06-11 10:20:00,24.08,24.15,24.08,24.13,16300.0,17.1557,17.2056,17.1557,17.1914,16300.0
2010-06-11 10:25:00,24.12,24.15,24.08,24.14,23100.0,17.1842,17.2056,17.1557,17.1985,23100.0
2010-06-11 10:30:00,24.14,24.18,24.08,24.11,18900.0,17.1985,17.227,17.1557,17.1771,18900.0
2010-06-11 10:35:00,24.08,24.11,24.06,24.1,12300.0,17.1557,17.1771,17.1415,17.17,12300.0
2010-06-11 10:40:00,24.09,24.13,24.09,24.11,21700.0,17.1629,17.1914,17.1629,17.1771,21700.0
2010-06-11 10:45:00,24.11,24.13,24.1,24.1,6500.0,17.1771,17.1914,17.17,17.17,6500.0
2010-06-11 10:50:00,24.11,24.12,24.0,24.02,9700.0,17.1771,17.1842,17.0987,17.113,9700.0
2010-06-11 10:55:00,24.03,24.03,24.0,24.0,37600.0,17.1201,17.1201,17.0987,17.0987,37600.0
2010-06-11 11:00:00,24.0,24.0,23.97,23.99,84500.0,17.0987,17.0987,17.0774,17.0916,84500.0
2010-06-11 11:05:00,23.98,23.98,23.9,23.91,66300.0,17.0845,17.0845,17.0275,17.0346,66300.0
2010-06-11 11:10:00,23.92,23.96,23.9,23.93,44700.0,17.0417,17.0702,17.0275,17.0489,44700.0
2010-06-11 11:15:00,23.92,23.92,23.86,23.88,147900.0,17.0417,17.0417,16.999,17.0132,147900.0
2010-06-11 11:20:00,23.88,23.91,23.86,23.91,9300.0,17.0132,17.0346,16.999,17.0346,9300.0
2010-06-11 11:25:00,23.91,23.98,23.91,23.94,15400.0,17.0346,17.0845,17.0346,17.056,15400.0
2010-06-11 11:30:00,23.94,24.02,23.93,24.02,6300.0,17.056,17.113,17.0489,17.113,6300.0
2010-06-11 11:35:00,24.03,24.03,23.99,24.0,4900.0,17.1201,17.1201,17.0916,17.0987,4900.0
2010-06-11 11:40:00,23.99,24.02,23.99,24.0,1800.0,17.0916,17.113,17.0916,17.0987,1800.0
2010-06-11 11:45:00,24.02,24.05,24.01,24.05,5100.0,17.113,17.1344,17.1059,17.1344,5100.0
2010-06-11 11:50:00,24.06,24.11,24.06,24.1,4500.0,17.1415,17.1771,17.1415,17.17,4500.0
2010-06-11 11:55:00,24.08,24.09,24.06,24.07,8300.0,17.1557,17.1629,17.1415,17.1486,8300.0
2010-06-11 12:00:00,24.07,24.08,24.04,24.06,6200.0,17.1486,17.1557,17.1272,17.1415,6200.0
2010-06-11 12:05:00,24.05,24.06,24.04,24.06,3000.0,17.1344,17.1415,17.1272,17.1415,3000.0
2010-06-11 12:10:00,24.06,24.07,24.01,24.03,8100.0,17.1415,17.1486,17.1059,17.1201,8100.0
2010-06-11 12:15:00,24.04,24.05,24.02,24.02,2700.0,17.1272,17.1344,17.113,17.113,2700.0
2010-06-11 12:20:00,24.03,24.03,23.99,23.99,3900.0,17.1201,17.1201,17.0916,17.0916,3900.0
2010-06-11 12:25:00,23.99,23.99,23.94,23.99,10500.0,17.0916,17.0916,17.056,17.0916,10500.0
2010-06-11 12:30:00,23.99,23.99,23.95,23.98,9000.0,17.0916,17.0916,17.0631,17.0845,9000.0
2010-06-11 12:35:00,23.98,24.0,23.97,23.98,29000.0,17.0845,17.0987,17.0774,17.0845,29000.0
2010-06-11 12:40:00,23.98,24.05,23.97,24.01,6000.0,17.0845,17.1344,17.0774,17.1059,6000.0
2010-06-11 12:45:00,24.03,24.04,24.01,24.04,5100.0,17.1201,17.1272,17.1059,17.1272,5100.0
2010-06-11 12:50:00,24.03,24.03,24.02,24.03,2800.0,17.1201,17.1201,17.113,17.1201,2800.0
2010-06-11 12:55:00,24.02,24.04,24.01,24.03,6700.0,17.113,17.1272,17.1059,17.1201,6700.0
2010-06-11 13:00:00,24.04,24.06,24.02,24.06,6800.0,17.1272,17.1415,17.113,17.1415,6800.0
2010-06-11 13:05:00,24.06,24.1,24.05,24.08,14600.0,17.1415,17.17,17.1344,17.1557,14600.0
2010-06-11 13:10:00,24.09,24.11,24.08,24.11,3400.0,17.1629,17.1771,17.1557,17.1771,3400.0
2010-06-11 13:15:00,24.11,24.13,24.11,24.13,5100.0,17.1771,17.1914,17.1771,17.1914,5100.0
2010-06-11 13:20:00,24.12,24.13,24.1,24.1,7600.0,17.1842,17.1914,17.17,17.17,7600.0
2010-06-11 13:25:00,24.11,24.12,24.09,24.11,30600.0,17.1771,17.1842,17.1629,17.1771,30600.0
2010-06-11 13:30:00,24.11,24.12,24.1,24.11,26100.0,17.1771,17.1842,17.17,17.1771,26100.0
2010-06-11 13:35:00,24.1,24.11,24.06,24.07,14900.0,17.17,17.1771,17.1415,17.1486,14900.0
2010-06-11 13:40:00,24.06,24.06,24.0,24.0,4400.0,17.1415,17.1415,17.0987,17.0987,4400.0
2010-06-11 13:45:00,24.0,24.0,23.93,23.93,4700.0,17.0987,17.0987,17.0489,17.0489,4700.0
2010-06-11 13:50:00,23.92,23.93,23.9,23.92,4700.0,17.0417,17.0489,17.0275,17.0417,4700.0
2010-06-11 13:55:00,23.93,23.96,23.92,23.93,15200.0,17.0489,17.0702,17.0417,17.0489,15200.0
2010-06-11 14:00:00,23.94,23.98,23.91,23.98,5800.0,17.056,17.0845,17.0346,17.0845,5800.0
2010-06-11 14:05:00,23.98,24.0,23.96,23.97,8600.0,17.0845,17.0987,17.0702,17.0774,8600.0
2010-06-11 14:10:00,23.99,23.99,23.96,23.96,1300.0,17.0916,17.0916,17.0702,17.0702,1300.0
2010-06-11 14:15:00,23.97,23.98,23.9,23.9,8800.0,17.0774,17.0845,17.0275,17.0275,8800.0
2010-06-11 14:20:00,23.92,23.92,23.9,23.91,8700.0,17.0417,17.0417,17.0275,17.0346,8700.0
2010-06-11 14:25:00,23.89,23.92,23.88,23.92,2700.0,17.0204,17.0417,17.0132,17.0417,2700.0
2010-06-11 14:30:00,23.92,23.97,23.92,23.95,1600.0,17.0417,17.0774,17.0417,17.0631,1600.0
2010-06-11 14:35:00,23.96,23.97,23.95,23.95,36800.0,17.0702,17.0774,17.0631,17.0631,36800.0
2010-06-11 14:40:00,23.94,23.96,23.93,23.96,3500.0,17.056,17.0702,17.0489,17.0702,3500.0
2010-06-11 14:45:00,23.98,24.07,23.98,24.06,5000.0,17.0845,17.1486,17.0845,17.1415,5000.0
2010-06-11 14:50:00,24.06,24.09,24.06,24.07,4600.0,17.1415,17.1629,17.1415,17.1486,4600.0
2010-06-11 14:55:00,24.06,24.06,24.03,24.04,34400.0,17.1415,17.1415,17.1201,17.1272,34400.0
2010-06-11 15:00:00,24.05,24.09,24.03,24.08,5300.0,17.1344,17.1629,17.1201,17.1557,5300.0
2010-06-11 15:05:00,24.08,24.08,24.03,24.03,11200.0,17.1557,17.1557,17.1201,17.1201,11200.0
2010-06-11 15:10:00,24.03,24.03,24.0,24.01,30600.0,17.1201,17.1201,17.0987,17.1059,30600.0
2010-06-11 15:15:00,24.03,24.07,24.03,24.07,29900.0,17.1201,17.1486,17.1201,17.1486,29900.0
2010-06-11 15:20:00,24.06,24.07,24.04,24.05,7600.0,17.1415,17.1486,17.1272,17.1344,7600.0
2010-06-11 15:25:00,24.06,24.17,24.06,24.15,25100.0,17.1415,17.2198,17.1415,17.2056,25100.0
2010-06-11 15:30:00,24.14,24.18,24.13,24.18,18400.0,17.1985,17.227,17.1914,17.227,18400.0
2010-06-11 15:35:00,24.18,24.24,24.18,24.24,13500.0,17.227,17.2697,17.227,17.2697,13500.0
2010-06-11 15:40:00,24.25,24.3,24.25,24.28,31400.0,17.2768,17.3125,17.2768,17.2982,31400.0
2010-06-11 15:45:00,24.28,24.35,24.27,24.35,19800.0,17.2982,17.3481,17.2911,17.3481,19800.0
2010-06-11 15:50:00,24.35,24.37,24.31,24.36,42800.0,17.3481,17.3623,17.3196,17.3552,42800.0
2010-06-11 15:55:00,24.36,24.39,24.36,24.37,206700.0,17.3552,17.3766,17.3552,17.3623,206700.0
2010-06-14 09:30:00,24.47,24.65,24.47,24.57,30900.0,17.4336,17.5618,17.4336,17.5048,30900.0
2010-06-14 09:35:00,24.58,24.58,24.46,24.5,23300.0,17.512,17.512,17.4265,17.455,23300.0
2010-06-14 09:40:00,24.48,24.52,24.46,24.46,16200.0,17.4407,17.4692,17.4265,17.4265,16200.0
2010-06-14 09:45:00,24.46,24.5,24.43,24.5,9200.0,17.4265,17.455,17.4051,17.455,9200.0
2010-06-14 09:50:00,24.51,24.51,24.36,24.36,48700.0,17.4621,17.4621,17.3552,17.3552,48700.0
2010-06-14 09:55:00,24.37,24.44,24.36,24.44,19800.0,17.3623,17.4122,17.3552,17.4122,19800.0
2010-06-14 10:00:00,24.47,24.49,24.43,24.43,12900.0,17.4336,17.4478,17.4051,17.4051,12900.0
2010-06-14 10:05:00,24.44,24.46,24.37,24.37,8600.0,17.4122,17.4265,17.3623,17.3623,8600.0
2010-06-14 10:10:00,24.38,24.44,24.37,24.4,9000.0,17.3695,17.4122,17.3623,17.3837,9000.0
2010-06-14 10:15:00,24.4,24.5,24.4,24.5,14600.0,17.3837,17.455,17.3837,17.455,14600.0
2010-06-14 10:20:00,24.51,24.56,24.5,24.52,10400.0,17.4621,17.4977,17.455,17.4692,10400.0
2010-06-14 10:25:00,24.53,24.53,24.51,24.52,4200.0,17.4763,17.4763,17.4621,17.4692,4200.0
2010-06-14 10:30:00,24.54,24.54,24.5,24.5,4100.0,17.4835,17.4835,17.455,17.455,4100.0
2010-06-14 10:35:00,24.52,24.55,24.52,24.55,10200.0,17.4692,17.4906,17.4692,17.4906,10200.0
2010-06-14 10:40:00,24.55,24.56,24.52,24.52,17100.0,17.4906,17.4977,17.4692,17.4692,17100.0
2010-06-14 10:45:00,24.53,24.58,24.53,24.55,26300.0,17.4763,17.512,17.4763,17.4906,26300.0
2010-06-14 10:50:00,24.56,24.58,24.55,24.56,6300.0,17.4977,17.512,17.4906,17.4977,6300.0
2010-06-14 10:55:00,24.59,24.63,24.58,24.63,24400.0,17.5191,17.5476,17.512,17.5476,24400.0
2010-06-14 11:00:00,24.62,24.65,24.61,24.65,8400.0,17.5404,17.5618,17.5333,17.5618,8400.0
2010-06-14 11:05:00,24.65,24.68,24.65,24.67,27900.0,17.5618,17.5832,17.5618,17.5761,27900.0
2010-06-14 11:10:00,24.68,24.72,24.68,24.72,14600.0,17.5832,17.6117,17.5832,17.6117,14600.0
2010-06-14 11:15:00,24.73,24.74,24.7,24.74,13100.0,17.6188,17.6259,17.5974,17.6259,13100.0
2010-06-14 11:20:00,24.75,24.82,24.74,24.79,49500.0,17.6331,17.6829,17.6259,17.6616,49500.0
2010-06-14 11:25:00,24.79,24.82,24.78,24.8,6800.0,17.6616,17.6829,17.6544,17.6687,6800.0
2010-06-14 11:30:00,24.8,24.82,24.78,24.8,14600.0,17.6687,17.6829,17.6544,17.6687,14600.0
2010-06-14 11:35:00,24.8,24.8,24.78,24.78,13300.0,17.6687,17.6687,17.6544,17.6544,13300.0
2010-06-14 11:40:00,24.78,24.8,24.77,24.8,10200.0,17.6544,17.6687,17.6473,17.6687,10200.0
2010-06-14 11:45:00,24.8,24.81,24.77,24.77,17100.0,17.6687,17.6758,17.6473,17.6473,17100.0
2010-06-14 11:50:00,24.78,24.82,24.78,24.79,13300.0,17.6544,17.6829,17.6544,17.6616,13300.0
2010-06-14 11:55:00,24.79,24.8,24.77,24.78,3200.0,17.6616,17.6687,17.6473,17.6544,3200.0
2010-06-14 12:00:00,24.77,24.82,24.76,24.79,4600.0,17.6473,17.6829,17.6402,17.6616,4600.0
2010-06-14 12:05:00,24.8,24.82,24.79,24.8,7000.0,17.6687,17.6829,17.6616,17.6687,7000.0
2010-06-14 12:10:00,24.8,24.82,24.79,24.82,3700.0,17.6687,17.6829,17.6616,17.6829,3700.0
2010-06-14 12:15:00,24.82,24.82,24.78,24.78,18200.0,17.6829,17.6829,17.6544,17.6544,18200.0
2010-06-14 12:20:00,24.76,24.8,24.76,24.78,9000.0,17.6402,17.6687,17.6402,17.6544,9000.0
2010-06-14 12:25:00,24.78,24.8,24.78,24.79,5400.0,17.6544,17.6687,17.6544,17.6616,5400.0
2010-06-14 12:30:00,24.8,24.8,24.79,24.79,19800.0,17.6687,17.6687,17.6616,17.6616,19800.0
2010-06-14 12:35:00,24.78,24.79,24.74,24.74,10700.0,17.6544,17.6616,17.6259,17.6259,10700.0
2010-06-14 12:40:00,24.74,24.76,24.74,24.75,7800.0,17.6259,17.6402,17.6259,17.6331,7800.0
2010-06-14 12:45:00,24.75,24.76,24.72,24.73,9200.0,17.6331,17.6402,17.6117,17.6188,9200.0
2010-06-14 12:50:00,24.71,24.71,24.68,24.71,15400.0,17.6046,17.6046,17.5832,17.6046,15400.0
2010-06-14 12:55:00,24.71,24.71,24.62,24.62,12600.0,17.6046,17.6046,17.5404,17.5404,12600.0
2010-06-14 13:00:00,24.62,24.68,24.62,24.68,7700.0,17.5404,17.5832,17.5404,17.5832,7700.0
2010-06-14 13:05:00,24.68,24.7,24.63,24.67,30000.0,17.5832,17.5974,17.5476,17.5761,30000.0
2010-06-14 13:10:00,24.67,24.68,24.59,24.64,52200.0,17.5761,17.5832,17.5191,17.5547,52200.0
2010-06-14 13:15:00,24.64,24.66,24.62,24.64,20000.0,17.5547,17.5689,17.5404,17.5547,20000.0
2010-06-14 13:20:00,24.65,24.66,24.63,24.64,9600.0,17.5618,17.5689,17.5476,17.5547,9600.0
2010-06-14 13:25:00,24.65,24.65,24.63,24.63,5200.0,17.5618,17.5618,17.5476,17.5476,5200.0
2010-06-14 13:30:00,24.65,24.65,24.63,24.64,5000.0,17.5618,17.5618,17.5476,17.5547,5000.0
2010-06-14 13:35:00,24.64,24.69,24.64,24.68,8800.0,17.5547,17.5903,17.5547,17.5832,8800.0
2010-06-14 13:40:00,24.67,24.67,24.66,24.66,400.0,17.5761,17.5761,17.5689,17.5689,400.0
2010-06-14 13:45:00,24.67,24.67,24.6,24.6,9100.0,17.5761,17.5761,17.5262,17.5262,9100.0
2010-06-14 13:50:00,24.58,24.6,24.55,24.56,27100.0,17.512,17.5262,17.4906,17.4977,27100.0
2010-06-14 13:55:00,24.57,24.57,24.5,24.5,6300.0,17.5048,17.5048,17.455,17.455,6300.0
2010-06-14 14:00:00,24.49,24.5,24.46,24.47,47100.0,17.4478,17.455,17.4265,17.4336,47100.0
2010-06-14 14:05:00,24.47,24.47,24.43,24.46,10000.0,17.4336,17.4336,17.4051,17.4265,10000.0
2010-06-14 14:10:00,24.47,24.48,24.45,24.45,11200.0,17.4336,17.4407,17.4193,17.4193,11200.0
2010-06-14 14:15:00,24.45,24.45,24.35,24.39,16500.0,17.4193,17.4193,17.3481,17.3766,16500.0
2010-06-14 14:20:00,24.39,24.44,24.35,24.44,24400.0,17.3766,17.4122,17.3481,17.4122,24400.0
2010-06-14 14:25:00,24.44,24.45,24.43,24.45,21500.0,17.4122,17.4193,17.4051,17.4193,21500.0
2010-06-14 14:30:00,24.45,24.45,24.37,24.39,24400.0,17.4193,17.4193,17.3623,17.3766,24400.0
2010-06-14 14:35:00,24.38,24.39,24.36,24.36,17700.0,17.3695,17.3766,17.3552,17.3552,17700.0
2010-06-14 14:40:00,24.36,24.42,24.35,24.41,7500.0,17.3552,17.398,17.3481,17.3908,7500.0
2010-06-14 14:45:00,24.42,24.45,24.42,24.45,3300.0,17.398,17.4193,17.398,17.4193,3300.0
2010-06-14 14:50:00,24.47,24.51,24.47,24.51,3400.0,17.4336,17.4621,17.4336,17.4621,3400.0
2010-06-14 14:55:00,24.51,24.52,24.5,24.52,4800.0,17.4621,17.4692,17.455,17.4692,4800.0
2010-06-14 15:00:00,24.53,24.53,24.48,24.48,5600.0,17.4763,17.4763,17.4407,17.4407,5600.0
2010-06-14 15:05:00,24.47,24.51,24.46,24.51,11200.0,17.4336,17.4621,17.4265,17.4621,11200.0
2010-06-14 15:10:00,24.51,24.52,24.5,24.5,6500.0,17.4621,17.4692,17.455,17.455,6500.0
2010-06-14 15:15:00,24.49,24.58,24.49,24.56,38900.0,17.4478,17.512,17.4478,17.4977,38900.0
2010-06-14 15:20:00,24.56,24.56,24.47,24.47,9200.0,17.4977,17.4977,17.4336,17.4336,9200.0
2010-06-14 15:25:00,24.47,24.49,24.45,24.49,14400.0,17.4336,17.4478,17.4193,17.4478,14400.0
2010-06-14 15:30:00,24.48,24.48,24.4,24.4,9100.0,17.4407,17.4407,17.3837,17.3837,9100.0
2010-06-14 15:35:00,24.4,24.4,24.27,24.3,23500.0,17.3837,17.3837,17.2911,17.3125,23500.0
2010-06-14 15:40:00,24.31,24.35,24.26,24.34,30900.0,17.3196,17.3481,17.284,17.341,30900.0
2010-06-14 15:45:00,24.35,24.42,24.35,24.39,29800.0,17.3481,17.398,17.3481,17.3766,29800.0
2010-06-14 15:50:00,24.39,24.41,24.31,24.34,36500.0,17.3766,17.3908,17.3196,17.341,36500.0
2010-06-14 15:55:00,24.35,24.37,24.29,24.3,41200.0,17.3481,17.3623,17.3053,17.3125,41200.0
2010-06-15 09:30:00,24.57,24.57,23.79,24.45,6600.0,17.5048,17.5048,16.9491,17.4193,6600.0
2010-06-15 09:35:00,24.44,24.53,24.44,24.49,5200.0,17.4122,17.4763,17.4122,17.4478,5200.0
2010-06-15 09:40:00,24.48,24.5,24.4,24.46,18100.0,17.4407,17.455,17.3837,17.4265,18100.0
2010-06-15 09:45:00,24.48,24.49,24.44,24.45,5900.0,17.4407,17.4478,17.4122,17.4193,5900.0
2010-06-15 09:50:00,24.45,24.49,24.43,24.45,24000.0,17.4193,17.4478,17.4051,17.4193,24000.0
2010-06-15 09:55:00,24.47,24.51,24.45,24.45,10300.0,17.4336,17.4621,17.4193,17.4193,10300.0
2010-06-15 10:00:00,24.44,24.44,24.34,24.39,8900.0,17.4122,17.4122,17.341,17.3766,8900.0
2010-06-15 10:05:00,24.39,24.42,24.38,24.39,11000.0,17.3766,17.398,17.3695,17.3766,11000.0
2010-06-15 10:10:00,24.39,24.41,24.35,24.36,22900.0,17.3766,17.3908,17.3481,17.3552,22900.0
2010-06-15 10:15:00,24.36,24.37,24.34,24.36,29300.0,17.3552,17.3623,17.341,17.3552,29300.0
2010-06-15 10:20:00,24.37,24.4,24.37,24.4,9700.0,17.3623,17.3837,17.3623,17.3837,9700.0
2010-06-15 10:25:00,24.39,24.45,24.39,24.42,10900.0,17.3766,17.4193,17.3766,17.398,10900.0
2010-06-15 10:30:00,24.43,24.45,24.35,24.35,10300.0,17.4051,17.4193,17.3481,17.3481,10300.0
2010-06-15 10:35:00,24.36,24.42,24.36,24.39,6800.0,17.3552,17.398,17.3552,17.3766,6800.0
2010-06-15 10:40:00,24.39,24.43,24.37,24.43,3600.0,17.3766,17.4051,17.3623,17.4051,3600.0
2010-06-15 10:45:00,24.42,24.45,24.41,24.43,11900.0,17.398,17.4193,17.3908,17.4051,11900.0
2010-06-15 10:50:00,24.43,24.46,24.41,24.45,11000.0,17.4051,17.4265,17.3908,17.4193,11000.0
2010-06-15 10:55:00,24.45,24.47,24.45,24.47,2300.0,17.4193,17.4336,17.4193,17.4336,2300.0
2010-06-15 11:00:00,24.46,24.49,24.45,24.45,7200.0,17.4265,17.4478,17.4193,17.4193,7200.0
2010-06-15 11:05:00,24.46,24.47,24.44,24.45,3800.0,17.4265,17.4336,17.4122,17.4193,3800.0
2010-06-15 11:10:00,24.45,24.45,24.43,24.43,400.0,17.4193,17.4193,17.4051,17.4051,400.0
2010-06-15 11:15:00,24.43,24.46,24.42,24.43,5400.0,17.4051,17.4265,17.398,17.4051,5400.0
2010-06-15 11:20:00,24.43,24.45,24.43,24.44,3000.0,17.4051,17.4193,17.4051,17.4122,3000.0
2010-06-15 11:25:00,24.45,24.47,24.45,24.46,1000.0,17.4193,17.4336,17.4193,17.4265,1000.0
2010-06-15 11:30:00,24.44,24.44,24.4,24.4,2100.0,17.4122,17.4122,17.3837,17.3837,2100.0
2010-06-15 11:35:00,24.41,24.42,24.4,24.41,2500.0,17.3908,17.398,17.3837,17.3908,2500.0
2010-06-15 11:40:00,24.42,24.44,24.42,24.43,2900.0,17.398,17.4122,17.398,17.4051,2900.0
2010-06-15 11:45:00,24.43,24.44,24.41,24.41,3500.0,17.4051,17.4122,17.3908,17.3908,3500.0
2010-06-15 11:50:00,24.42,24.47,24.41,24.47,3800.0,17.398,17.4336,17.3908,17.4336,3800.0
2010-06-15 11:55:00,24.46,24.48,24.46,24.48,3200.0,17.4265,17.4407,17.4265,17.4407,3200.0
2010-06-15 12:00:00,24.48,24.49,24.47,24.49,4000.0,17.4407,17.4478,17.4336,17.4478,4000.0
2010-06-15 12:05:00,24.49,24.51,24.49,24.51,7100.0,17.4478,17.4621,17.4478,17.4621,7100.0
2010-06-15 12:10:00,24.51,24.53,24.49,24.53,6700.0,17.4621,17.4763,17.4478,17.4763,6700.0
2010-06-15 12:15:00,24.52,24.53,24.51,24.53,11600.0,17.4692,17.4763,17.4621,17.4763,11600.0
2010-06-15 12:20:00,24.53,24.53,24.51,24.51,4300.0,17.4763,17.4763,17.4621,17.4621,4300.0
2010-06-15 12:25:00,24.51,24.51,24.49,24.49,5700.0,17.4621,17.4621,17.4478,17.4478,5700.0
2010-06-15 12:30:00,24.49,24.51,24.49,24.51,4900.0,17.4478,17.4621,17.4478,17.4621,4900.0
2010-06-15 12:35:00,24.51,24.51,24.46,24.47,7600.0,17.4621,17.4621,17.4265,17.4336,7600.0
2010-06-15 12:40:00,24.46,24.48,24.37,24.38,107900.0,17.4265,17.4407,17.3623,17.3695,107900.0
2010-06-15 12:45:00,24.37,24.46,24.36,24.37,391400.0,17.3623,17.4265,17.3552,17.3623,391400.0
2010-06-15 12:50:00,24.37,24.37,24.36,24.37,12000.0,17.3623,17.3623,17.3552,17.3623,12000.0
2010-06-15 12:55:00,24.37,24.4,24.37,24.4,15900.0,17.3623,17.3837,17.3623,17.3837,15900.0
2010-06-15 13:00:00,24.4,24.42,24.39,24.4,52900.0,17.3837,17.398,17.3766,17.3837,52900.0
2010-06-15 13:05:00,24.39,24.4,24.35,24.37,9500.0,17.3766,17.3837,17.3481,17.3623,9500.0
2010-06-15 13:10:00,24.37,24.42,24.36,24.38,42200.0,17.3623,17.398,17.3552,17.3695,42200.0
2010-06-15 13:15:00,24.4,24.43,24.38,24.43,67800.0,17.3837,17.4051,17.3695,17.4051,67800.0
2010-06-15 13:20:00,24.43,24.44,24.4,24.4,9200.0,17.4051,17.4122,17.3837,17.3837,9200.0
2010-06-15 13:25:00,24.4,24.41,24.39,24.4,3300.0,17.3837,17.3908,17.3766,17.3837,3300.0
2010-06-15 13:30:00,24.39,24.41,24.38,24.41,11500.0,17.3766,17.3908,17.3695,17.3908,11500.0
2010-06-15 13:35:00,24.42,24.45,24.41,24.45,1200.0,17.398,17.4193,17.3908,17.4193,1200.0
2010-06-15 13:40:00,24.44,24.45,24.43,24.44,18500.0,17.4122,17.4193,17.4051,17.4122,18500.0
2010-06-15 13:45:00,24.44,24.47,24.44,24.46,11000.0,17.4122,17.4336,17.4122,17.4265,11000.0
2010-06-15 13:50:00,24.46,24.46,24.46,24.46,2200.0,17.4265,17.4265,17.4265,17.4265,2200.0
2010-06-15 13:55:00,24.47,24.51,24.47,24.51,2800.0,17.4336,17.4621,17.4336,17.4621,2800.0
2010-06-15 14:00:00,24.51,24.56,24.51,24.56,52800.0,17.4621,17.4977,17.4621,17.4977,52800.0
2010-06-15 14:05:00,24.56,24.58,24.55,24.58,6400.0,17.4977,17.512,17.4906,17.512,6400.0
2010-06-15 14:10:00,24.6,24.6,24.58,24.58,3800.0,17.5262,17.5262,17.512,17.512,3800.0
2010-06-15 14:15:00,24.59,24.64,24.59,24.62,51800.0,17.5191,17.5547,17.5191,17.5404,51800.0
2010-06-15 14:20:00,24.64,24.69,24.64,24.66,128000.0,17.5547,17.5903,17.5547,17.5689,128000.0
2010-06-15 14:25:00,24.65,24.66,24.64,24.65,8800.0,17.5618,17.5689,17.5547,17.5618,8800.0
2010-06-15 14:30:00,24.64,24.65,24.63,24.64,11100.0,17.5547,17.5618,17.5476,17.5547,11100.0
2010-06-15 14:35:00,24.64,24.65,24.62,24.62,8600.0,17.5547,17.5618,17.5404,17.5404,8600.0
2010-06-15 14:40:00,24.62,24.62,24.59,24.6,7200.0,17.5404,17.5404,17.5191,17.5262,7200.0
2010-06-15 14:45:00,24.6,24.61,24.58,24.61,2000.0,17.5262,17.5333,17.512,17.5333,2000.0
2010-06-15 14:50:00,24.6,24.61,24.6,24.61,4600.0,17.5262,17.5333,17.5262,17.5333,4600.0
2010-06-15 14:55:00,24.6,24.62,24.59,24.61,18900.0,17.5262,17.5404,17.5191,17.5333,18900.0
2010-06-15 15:00:00,24.6,24.61,24.59,24.6,35900.0,17.5262,17.5333,17.5191,17.5262,35900.0
2010-06-15 15:05:00,24.61,24.65,24.6,24.64,12900.0,17.5333,17.5618,17.5262,17.5547,12900.0
2010-06-15 15:10:00,24.64,24.64,24.63,24.63,10100.0,17.5547,17.5547,17.5476,17.5476,10100.0
2010-06-15 15:15:00,24.64,24.69,24.64,24.68,10300.0,17.5547,17.5903,17.5547,17.5832,10300.0
2010-06-15 15:20:00,24.68,24.72,24.67,24.72,10700.0,17.5832,17.6117,17.5761,17.6117,10700.0
2010-06-15 15:25:00,24.73,24.73,24.72,24.73,3800.0,17.6188,17.6188,17.6117,17.6188,3800.0
2010-06-15 15:30:00,24.72,24.73,24.72,24.72,20300.0,17.6117,17.6188,17.6117,17.6117,20300.0
2010-06-15 15:35:00,24.72,24.79,24.72,24.77,57700.0,17.6117,17.6616,17.6117,17.6473,57700.0
2010-06-15 15:40:00,24.77,24.8,24.75,24.79,20800.0,17.6473,17.6687,17.6331,17.6616,20800.0
2010-06-15 15:45:00,24.8,24.84,24.78,24.84,16300.0,17.6687,17.6972,17.6544,17.6972,16300.0
2010-06-15 15:50:00,24.84,24.9,24.84,24.9,35000.0,17.6972,17.7399,17.6972,17.7399,35000.0
2010-06-15 15:55:00,24.89,24.92,24.85,24.87,253600.0,17.7328,17.7542,17.7043,17.7186,253600.0
2010-06-16 09:30:00,24.62,24.79,24.62,24.78,7000.0,17.5404,17.6616,17.5404,17.6544,7000.0
2010-06-16 09:35:00,24.79,24.84,24.76,24.83,23700.0,17.6616,17.6972,17.6402,17.6901,23700.0
2010-06-16 09:40:00,24.83,24.88,24.8,24.88,31000.0,17.6901,17.7257,17.6687,17.7257,31000.0
2010-06-16 09:45:00,24.88,24.89,24.84,24.88,12300.0,17.7257,17.7328,17.6972,17.7257,12300.0
2010-06-16 09:50:00,24.88,24.88,24.8,24.82,11400.0,17.7257,17.7257,17.6687,17.6829,11400.0
2010-06-16 09:55:00,24.83,24.9,24.82,24.89,25100.0,17.6901,17.7399,17.6829,17.7328,25100.0
2010-06-16 10:00:00,24.9,24.95,24.9,24.93,18200.0,17.7399,17.7756,17.7399,17.7613,18200.0
2010-06-16 10:05:00,24.93,24.93,24.87,24.87,6900.0,17.7613,17.7613,17.7186,17.7186,6900.0
2010-06-16 10:10:00,24.88,24.93,24.85,24.92,36700.0,17.7257,17.7613,17.7043,17.7542,36700.0
2010-06-16 10:15:00,24.92,24.96,24.92,24.95,58300.0,17.7542,17.7827,17.7542,17.7756,58300.0
2010-06-16 10:20:00,24.95,24.95,24.85,24.87,29200.0,17.7756,17.7756,17.7043,17.7186,29200.0
2010-06-16 10:25:00,24.87,24.88,24.86,24.88,4300.0,17.7186,17.7257,17.7114,17.7257,4300.0
2010-06-16 10:30:00,24.86,24.86,24.75,24.75,17900.0,17.7114,17.7114,17.6331,17.6331,17900.0
2010-06-16 10:35:00,24.77,24.79,24.76,24.78,3700.0,17.6473,17.6616,17.6402,17.6544,3700.0
2010-06-16 10:40:00,24.79,24.83,24.79,24.83,7700.0,17.6616,17.6901,17.6616,17.6901,7700.0
2010-06-16 10:45:00,24.83,24.83,24.81,24.81,1200.0,17.6901,17.6901,17.6758,17.6758,1200.0
2010-06-16 10:50:00,24.78,24.79,24.77,24.78,3000.0,17.6544,17.6616,17.6473,17.6544,3000.0
2010-06-16 10:55:00,24.79,24.86,24.79,24.86,3300.0,17.6616,17.7114,17.6616,17.7114,3300.0
2010-06-16 11:00:00,24.86,24.86,24.81,24.84,13100.0,17.7114,17.7114,17.6758,17.6972,13100.0
2010-06-16 11:05:00,24.84,24.93,24.84,24.92,3500.0,17.6972,17.7613,17.6972,17.7542,3500.0
2010-06-16 11:10:00,24.92,24.94,24.92,24.94,1100.0,17.7542,17.7684,17.7542,17.7684,1100.0
2010-06-16 11:15:00,24.93,24.97,24.93,24.97,19800.0,17.7613,17.7898,17.7613,17.7898,19800.0
2010-06-16 11:20:00,24.96,24.97,24.94,24.95,6700.0,17.7827,17.7898,17.7684,17.7756,6700.0
2010-06-16 11:25:00,24.95,24.98,24.95,24.96,6300.0,17.7756,17.7969,17.7756,17.7827,6300.0
2010-06-16 11:30:00,24.96,24.96,24.92,24.92,4500.0,17.7827,17.7827,17.7542,17.7542,4500.0
2010-06-16 11:35:00,24.93,24.95,24.92,24.95,5900.0,17.7613,17.7756,17.7542,17.7756,5900.0
2010-06-16 11:40:00,24.94,24.95,24.93,24.93,5600.0,17.7684,17.7756,17.7613,17.7613,5600.0
2010-06-16 11:45:00,24.93,24.93,24.88,24.88,4500.0,17.7613,17.7613,17.7257,17.7257,4500.0
2010-06-16 11:50:00,24.89,24.91,24.89,24.91,10800.0,17.7328,17.7471,17.7328,17.7471,10800.0
2010-06-16 11:55:00,24.91,24.92,24.91,24.91,2100.0,17.7471,17.7542,17.7471,17.7471,2100.0
2010-06-16 12:00:00,24.92,25.02,24.92,25.01,9200.0,17.7542,17.8254,17.7542,17.8183,9200.0
2010-06-16 12:05:00,25.0,25.0,24.94,24.96,4900.0,17.8112,17.8112,17.7684,17.7827,4900.0
2010-06-16 12:10:00,24.95,24.96,24.93,24.93,3400.0,17.7756,17.7827,17.7613,17.7613,3400.0
2010-06-16 12:15:00,24.94,24.95,24.93,24.95,5100.0,17.7684,17.7756,17.7613,17.7756,5100.0
2010-06-16 12:20:00,24.95,25.0,24.95,25.0,820800.0,17.7756,17.8112,17.7756,17.8112,820800.0
2010-06-16 12:25:00,24.99,24.99,24.97,24.98,7400.0,17.8041,17.8041,17.7898,17.7969,7400.0
2010-06-16 12:30:00,24.98,24.98,24.94,24.94,18000.0,17.7969,17.7969,17.7684,17.7684,18000.0
2010-06-16 12:35:00,24.94,24.96,24.94,24.96,17200.0,17.7684,17.7827,17.7684,17.7827,17200.0
2010-06-16 12:40:00,24.95,24.95,24.92,24.94,40500.0,17.7756,17.7756,17.7542,17.7684,40500.0
2010-06-16 12:45:00,24.93,24.93,24.92,24.92,13500.0,17.7613,17.7613,17.7542,17.7542,13500.0
2010-06-16 12:50:00,24.92,24.92,24.89,24.9,16900.0,17.7542,17.7542,17.7328,17.7399,16900.0
2010-06-16 12:55:00,24.91,24.92,24.9,24.92,4300.0,17.7471,17.7542,17.7399,17.7542,4300.0
2010-06-16 13:00:00,24.92,24.92,24.9,24.91,3800.0,17.7542,17.7542,17.7399,17.7471,3800.0
2010-06-16 13:05:00,24.92,24.94,24.92,24.93,3400.0,17.7542,17.7684,17.7542,17.7613,3400.0
2010-06-16 13:10:00,24.92,24.92,24.9,24.91,8400.0,17.7542,17.7542,17.7399,17.7471,8400.0
2010-06-16 13:15:00,24.9,24.92,24.89,24.92,8300.0,17.7399,17.7542,17.7328,17.7542,8300.0
2010-06-16 13:20:00,24.9,24.99,24.9,24.98,21000.0,17.7399,17.8041,17.7399,17.7969,21000.0
2010-06-16 13:25:00,24.98,24.99,24.97,24.98,15800.0,17.7969,17.8041,17.7898,17.7969,15800.0
2010-06-16 13:30:00,24.98,24.98,24.96,24.97,23400.0,17.7969,17.7969,17.7827,17.7898,23400.0
2010-06-16 13:35:00,24.98,25.01,24.98,25.01,11100.0,17.7969,17.8183,17.7969,17.8183,11100.0
2010-06-16 13:40:00,25.0,25.0,24.99,24.99,12600.0,17.8112,17.8112,17.8041,17.8041,12600.0
2010-06-16 13:45:00,24.99,25.01,24.99,25.01,8800.0,17.8041,17.8183,17.8041,17.8183,8800.0
2010-06-16 13:50:00,25.01,25.07,25.01,25.07,27400.0,17.8183,17.8611,17.8183,17.8611,27400.0
2010-06-16 13:55:00,25.07,25.08,25.07,25.08,5400.0,17.8611,17.8682,17.8611,17.8682,5400.0
2010-06-16 14:00:00,25.09,25.13,25.08,25.13,14100.0,17.8753,17.9038,17.8682,17.9038,14100.0
2010-06-16 14:05:00,25.13,25.15,25.12,25.14,9100.0,17.9038,17.918,17.8967,17.9109,9100.0
2010-06-16 14:10:00,25.15,25.15,25.1,25.11,59700.0,17.918,17.918,17.8824,17.8895,59700.0
2010-06-16 14:15:00,25.12,25.12,25.1,25.11,7400.0,17.8967,17.8967,17.8824,17.8895,7400.0
2010-06-16 14:20:00,25.12,25.12,25.09,25.09,5300.0,17.8967,17.8967,17.8753,17.8753,5300.0
2010-06-16 14:25:00,25.09,25.09,25.06,25.07,9100.0,17.8753,17.8753,17.8539,17.8611,9100.0
2010-06-16 14:30:00,25.08,25.11,25.08,25.1,13000.0,17.8682,17.8895,17.8682,17.8824,13000.0
2010-06-16 14:35:00,25.09,25.09,25.06,25.07,14900.0,17.8753,17.8753,17.8539,17.8611,14900.0
2010-06-16 14:40:00,25.05,25.06,25.02,25.06,24500.0,17.8468,17.8539,17.8254,17.8539,24500.0
2010-06-16 14:45:00,25.04,25.1,25.04,25.1,30400.0,17.8397,17.8824,17.8397,17.8824,30400.0
2010-06-16 14:50:00,25.11,25.11,25.07,25.09,54600.0,17.8895,17.8895,17.8611,17.8753,54600.0
2010-06-16 14:55:00,25.09,25.09,25.07,25.09,7600.0,17.8753,17.8753,17.8611,17.8753,7600.0
2010-06-16 15:00:00,25.08,25.08,25.01,25.01,10800.0,17.8682,17.8682,17.8183,17.8183,10800.0
2010-06-16 15:05:00,25.0,25.03,25.0,25.03,51100.0,17.8112,17.8326,17.8112,17.8326,51100.0
2010-06-16 15:10:00,25.03,25.05,25.02,25.03,18600.0,17.8326,17.8468,17.8254,17.8326,18600.0
2010-06-16 15:15:00,25.03,25.03,24.96,24.96,43800.0,17.8326,17.8326,17.7827,17.7827,43800.0
2010-06-16 15:20:00,24.97,24.97,24.89,24.89,35600.0,17.7898,17.7898,17.7328,17.7328,35600.0
2010-06-16 15:25:00,24.88,24.94,24.88,24.9,27900.0,17.7257,17.7684,17.7257,17.7399,27900.0
2010-06-16 15:30:00,24.89,24.93,24.88,24.92,22900.0,17.7328,17.7613,17.7257,17.7542,22900.0
2010-06-16 15:35:00,24.93,24.98,24.9,24.97,24300.0,17.7613,17.7969,17.7399,17.7898,24300.0
2010-06-16 15:40:00,24.96,24.97,24.9,24.92,21300.0,17.7827,17.7898,17.7399,17.7542,21300.0
2010-06-16 15:45:00,24.93,24.97,24.93,24.95,22900.0,17.7613,17.7898,17.7613,17.7756,22900.0
2010-06-16 15:50:00,24.95,24.95,24.91,24.92,59100.0,17.7756,17.7756,17.7471,17.7542,59100.0
2010-06-16 15:55:00,24.92,24.94,24.9,24.9,163200.0,17.7542,17.7684,17.7399,17.7399,163200.0
2010-06-17 09:30:00,24.95,25.06,24.95,25.06,31700.0,17.7756,17.8539,17.7756,17.8539,31700.0
2010-06-17 09:35:00,25.03,25.09,25.02,25.02,250600.0,17.8326,17.8753,17.8254,17.8254,250600.0
2010-06-17 09:40:00,25.01,25.02,24.98,24.98,61300.0,17.8183,17.8254,17.7969,17.7969,61300.0
2010-06-17 09:45:00,24.98,25.01,24.98,24.99,22200.0,17.7969,17.8183,17.7969,17.8041,22200.0
2010-06-17 09:50:00,24.98,25.0,24.94,24.95,521400.0,17.7969,17.8112,17.7684,17.7756,521400.0
2010-06-17 09:55:00,24.95,25.01,24.95,25.0,4800.0,17.7756,17.8183,17.7756,17.8112,4800.0
2010-06-17 10:00:00,24.99,25.0,24.87,24.9,86500.0,17.8041,17.8112,17.7186,17.7399,86500.0
2010-06-17 10:05:00,24.9,24.94,24.88,24.88,20200.0,17.7399,17.7684,17.7257,17.7257,20200.0
2010-06-17 10:10:00,24.88,24.9,24.84,24.85,22100.0,17.7257,17.7399,17.6972,17.7043,22100.0
2010-06-17 10:15:00,24.85,24.85,24.81,24.83,12500.0,17.7043,17.7043,17.6758,17.6901,12500.0
2010-06-17 10:20:00,24.82,24.84,24.82,24.83,7000.0,17.6829,17.6972,17.6829,17.6901,7000.0
2010-06-17 10:25:00,24.84,24.84,24.75,24.77,11400.0,17.6972,17.6972,17.6331,17.6473,11400.0
2010-06-17 10:30:00,24.77,24.78,24.74,24.75,11100.0,17.6473,17.6544,17.6259,17.6331,11100.0
2010-06-17 10:35:00,24.75,24.77,24.72,24.73,101500.0,17.6331,17.6473,17.6117,17.6188,101500.0
2010-06-17 10:40:00,24.73,24.76,24.73,24.74,112000.0,17.6188,17.6402,17.6188,17.6259,112000.0
2010-06-17 10:45:00,24.74,24.75,24.71,24.75,31800.0,17.6259,17.6331,17.6046,17.6331,31800.0
2010-06-17 10:50:00,24.75,24.76,24.74,24.75,40800.0,17.6331,17.6402,17.6259,17.6331,40800.0
2010-06-17 10:55:00,24.75,24.76,24.73,24.73,12900.0,17.6331,17.6402,17.6188,17.6188,12900.0
2010-06-17 11:00:00,24.72,24.73,24.7,24.73,14600.0,17.6117,17.6188,17.5974,17.6188,14600.0
2010-06-17 11:05:00,24.72,24.74,24.71,24.74,14600.0,17.6117,17.6259,17.6046,17.6259,14600.0
2010-06-17 11:10:00,24.75,24.8,24.75,24.78,4800.0,17.6331,17.6687,17.6331,17.6544,4800.0
2010-06-17 11:15:00,24.78,24.79,24.73,24.73,25200.0,17.6544,17.6616,17.6188,17.6188,25200.0
2010-06-17 11:20:00,24.73,24.74,24.71,24.71,11000.0,17.6188,17.6259,17.6046,17.6046,11000.0
2010-06-17 11:25:00,24.71,24.73,24.71,24.71,4500.0,17.6046,17.6188,17.6046,17.6046,4500.0
2010-06-17 11:30:00,24.71,24.8,24.71,24.79,11000.0,17.6046,17.6687,17.6046,17.6616,11000.0
2010-06-17 11:35:00,24.78,24.82,24.78,24.8,13500.0,17.6544,17.6829,17.6544,17.6687,13500.0
2010-06-17 11:40:00,24.8,24.83,24.8,24.81,7000.0,17.6687,17.6901,17.6687,17.6758,7000.0
2010-06-17 11:45:00,24.81,24.85,24.78,24.85,6300.0,17.6758,17.7043,17.6544,17.7043,6300.0
2010-06-17 11:50:00,24.85,24.85,24.82,24.83,10200.0,17.7043,17.7043,17.6829,17.6901,10200.0
2010-06-17 11:55:00,24.83,24.85,24.8,24.8,6600.0,17.6901,17.7043,17.6687,17.6687,6600.0
2010-06-17 12:00:00,24.79,24.79,24.73,24.74,14200.0,17.6616,17.6616,17.6188,17.6259,14200.0
2010-06-17 12:05:00,24.73,24.76,24.73,24.75,6800.0,17.6188,17.6402,17.6188,17.6331,6800.0
2010-06-17 12:10:00,24.75,24.75,24.71,24.72,5500.0,17.6331,17.6331,17.6046,17.6117,5500.0
2010-06-17 12:15:00,24.72,24.73,24.71,24.72,3500.0,17.6117,17.6188,17.6046,17.6117,3500.0
2010-06-17 12:20:00,24.72,24.75,24.72,24.74,5900.0,17.6117,17.6331,17.6117,17.6259,5900.0
2010-06-17 12:25:00,24.74,24.75,24.65,24.67,12400.0,17.6259,17.6331,17.5618,17.5761,12400.0
2010-06-17 12:30:00,24.66,24.67,24.66,24.67,1300.0,17.5689,17.5761,17.5689,17.5761,1300.0
2010-06-17 12:35:00,24.68,24.68,24.68,24.68,1700.0,17.5832,17.5832,17.5832,17.5832,1700.0
2010-06-17 12:40:00,24.68,24.69,24.66,24.66,8300.0,17.5832,17.5903,17.5689,17.5689,8300.0
2010-06-17 12:45:00,24.66,24.67,24.64,24.66,8500.0,17.5689,17.5761,17.5547,17.5689,8500.0
2010-06-17 12:50:00,24.67,24.71,24.67,24.71,5100.0,17.5761,17.6046,17.5761,17.6046,5100.0
2010-06-17 12:55:00,24.71,24.72,24.71,24.71,4600.0,17.6046,17.6117,17.6046,17.6046,4600.0
2010-06-17 13:00:00,24.71,24.71,24.67,24.7,8100.0,17.6046,17.6046,17.5761,17.5974,8100.0
2010-06-17 13:05:00,24.7,24.73,24.69,24.72,8300.0,17.5974,17.6188,17.5903,17.6117,8300.0
2010-06-17 13:10:00,24.73,24.73,24.72,24.73,3100.0,17.6188,17.6188,17.6117,17.6188,3100.0
2010-06-17 13:15:00,24.74,24.76,24.74,24.76,4600.0,17.6259,17.6402,17.6259,17.6402,4600.0
2010-06-17 13:20:00,24.75,24.79,24.75,24.79,8300.0,17.6331,17.6616,17.6331,17.6616,8300.0
2010-06-17 13:25:00,24.79,24.79,24.74,24.77,8800.0,17.6616,17.6616,17.6259,17.6473,8800.0
2010-06-17 13:30:00,24.77,24.77,24.75,24.77,3300.0,17.6473,17.6473,17.6331,17.6473,3300.0
2010-06-17 13:35:00,24.76,24.77,24.74,24.76,8900.0,17.6402,17.6473,17.6259,17.6402,8900.0
2010-06-17 13:40:00,24.76,24.78,24.75,24.77,3700.0,17.6402,17.6544,17.6331,17.6473,3700.0
2010-06-17 13:45:00,24.77,24.81,24.76,24.81,5000.0,17.6473,17.6758,17.6402,17.6758,5000.0
2010-06-17 13:50:00,24.81,24.82,24.81,24.82,7700.0,17.6758,17.6829,17.6758,17.6829,7700.0
2010-06-17 13:55:00,24.82,24.89,24.82,24.89,3600.0,17.6829,17.7328,17.6829,17.7328,3600.0
2010-06-17 14:00:00,24.9,24.94,24.88,24.91,14300.0,17.7399,17.7684,17.7257,17.7471,14300.0
2010-06-17 14:05:00,24.91,24.92,24.87,24.87,9300.0,17.7471,17.7542,17.7186,17.7186,9300.0
2010-06-17 14:10:00,24.88,24.9,24.86,24.88,6900.0,17.7257,17.7399,17.7114,17.7257,6900.0
2010-06-17 14:15:00,24.88,24.88,24.86,24.87,4500.0,17.7257,17.7257,17.7114,17.7186,4500.0
2010-06-17 14:20:00,24.86,24.86,24.85,24.86,12700.0,17.7114,17.7114,17.7043,17.7114,12700.0
2010-06-17 14:25:00,24.86,24.86,24.82,24.82,11700.0,17.7114,17.7114,17.6829,17.6829,11700.0
2010-06-17 14:30:00,24.82,24.83,24.81,24.82,20400.0,17.6829,17.6901,17.6758,17.6829,20400.0
2010-06-17 14:35:00,24.82,24.83,24.82,24.83,1400.0,17.6829,17.6901,17.6829,17.6901,1400.0
2010-06-17 14:40:00,24.82,24.82,24.73,24.73,17500.0,17.6829,17.6829,17.6188,17.6188,17500.0
2010-06-17 14:45:00,24.71,24.76,24.71,24.75,6500.0,17.6046,17.6402,17.6046,17.6331,6500.0
2010-06-17 14:50:00,24.75,24.76,24.75,24.76,4900.0,17.6331,17.6402,17.6331,17.6402,4900.0
2010-06-17 14:55:00,24.76,24.77,24.76,24.76,5700.0,17.6402,17.6473,17.6402,17.6402,5700.0
2010-06-17 15:00:00,24.76,24.79,24.76,24.76,118600.0,17.6402,17.6616,17.6402,17.6402,118600.0
2010-06-17 15:05:00,24.75,24.79,24.75,24.78,10400.0,17.6331,17.6616,17.6331,17.6544,10400.0
2010-06-17 15:10:00,24.79,24.79,24.74,24.74,33600.0,17.6616,17.6616,17.6259,17.6259,33600.0
2010-06-17 15:15:00,24.72,24.74,24.72,24.72,24200.0,17.6117,17.6259,17.6117,17.6117,24200.0
2010-06-17 15:20:00,24.73,24.74,24.7,24.73,87500.0,17.6188,17.6259,17.5974,17.6188,87500.0
2010-06-17 15:25:00,24.73,24.73,24.71,24.71,15400.0,17.6188,17.6188,17.6046,17.6046,15400.0
2010-06-17 15:30:00,24.71,24.83,24.71,24.83,13600.0,17.6046,17.6901,17.6046,17.6901,13600.0
2010-06-17 15:35:00,24.83,24.83,24.79,24.82,46300.0,17.6901,17.6901,17.6616,17.6829,46300.0
2010-06-17 15:40:00,24.81,24.83,24.81,24.82,42200.0,17.6758,17.6901,17.6758,17.6829,42200.0
2010-06-17 15:45:00,24.82,24.88,24.82,24.88,91200.0,17.6829,17.7257,17.6829,17.7257,91200.0
2010-06-17 15:50:00,24.89,24.91,24.86,24.86,32100.0,17.7328,17.7471,17.7114,17.7114,32100.0
2010-06-17 15:55:00,24.86,24.92,24.85,24.92,290800.0,17.7114,17.7542,17.7043,17.7542,290800.0
2010-06-18 09:30:00,24.85,25.04,24.79,24.79,5700.0,17.7708,17.9067,17.7279,17.7279,5700.0
2010-06-18 09:35:00,24.8,24.8,24.62,24.63,52800.0,17.735,17.735,17.6063,17.6135,52800.0
2010-06-18 09:40:00,24.65,24.65,24.52,24.56,241500.0,17.6278,17.6278,17.5348,17.5634,241500.0
2010-06-18 09:45:00,24.57,24.61,24.56,24.56,30900.0,17.5705,17.5991,17.5634,17.5634,30900.0
2010-06-18 09:50:00,24.55,24.62,24.5,24.54,502500.0,17.5562,17.6063,17.5205,17.5491,502500.0
2010-06-18 09:55:00,24.54,24.61,24.54,24.54,488400.0,17.5491,17.5991,17.5491,17.5491,488400.0
2010-06-18 10:00:00,24.55,24.6,24.55,24.59,10900.0,17.5562,17.592,17.5562,17.5848,10900.0
2010-06-18 10:05:00,24.6,24.62,24.6,24.62,7000.0,17.592,17.6063,17.592,17.6063,7000.0
2010-06-18 10:10:00,24.64,24.71,24.64,24.7,17300.0,17.6206,17.6707,17.6206,17.6635,17300.0
2010-06-18 10:15:00,24.7,24.79,24.7,24.79,78200.0,17.6635,17.7279,17.6635,17.7279,78200.0
2010-06-18 10:20:00,24.81,24.83,24.8,24.81,17300.0,17.7422,17.7565,17.735,17.7422,17300.0
2010-06-18 10:25:00,24.83,24.89,24.83,24.87,20700.0,17.7565,17.7994,17.7565,17.7851,20700.0
2010-06-18 10:30:00,24.9,24.94,24.89,24.94,59500.0,17.8065,17.8351,17.7994,17.8351,59500.0
2010-06-18 10:35:00,24.93,24.94,24.91,24.94,13700.0,17.828,17.8351,17.8137,17.8351,13700.0
2010-06-18 10:40:00,24.91,24.92,24.88,24.9,19800.0,17.8137,17.8208,17.7922,17.8065,19800.0
2010-06-18 10:45:00,24.89,24.92,24.88,24.92,4600.0,17.7994,17.8208,17.7922,17.8208,4600.0
2010-06-18 10:50:00,24.92,24.93,24.91,24.91,10200.0,17.8208,17.828,17.8137,17.8137,10200.0
2010-06-18 10:55:00,24.91,24.95,24.91,24.95,30200.0,17.8137,17.8423,17.8137,17.8423,30200.0
2010-06-18 11:00:00,24.94,24.94,24.9,24.91,4300.0,17.8351,17.8351,17.8065,17.8137,4300.0
2010-06-18 11:05:00,24.91,24.92,24.9,24.92,32300.0,17.8137,17.8208,17.8065,17.8208,32300.0
2010-06-18 11:10:00,24.92,24.92,24.88,24.88,4500.0,17.8208,17.8208,17.7922,17.7922,4500.0
2010-06-18 11:15:00,24.88,24.88,24.87,24.87,7400.0,17.7922,17.7922,17.7851,17.7851,7400.0
2010-06-18 11:20:00,24.86,24.86,24.85,24.86,2300.0,17.7779,17.7779,17.7708,17.7779,2300.0
2010-06-18 11:25:00,24.86,24.87,24.84,24.87,9000.0,17.7779,17.7851,17.7636,17.7851,9000.0
2010-06-18 11:30:00,24.85,24.87,24.84,24.86,3800.0,17.7708,17.7851,17.7636,17.7779,3800.0
2010-06-18 11:35:00,24.87,24.87,24.83,24.84,6000.0,17.7851,17.7851,17.7565,17.7636,6000.0
2010-06-18 11:40:00,24.82,24.83,24.81,24.82,3200.0,17.7493,17.7565,17.7422,17.7493,3200.0
2010-06-18 11:45:00,24.8,24.81,24.8,24.81,500.0,17.735,17.7422,17.735,17.7422,500.0
2010-06-18 11:50:00,24.82,24.83,24.82,24.82,3400.0,17.7493,17.7565,17.7493,17.7493,3400.0
2010-06-18 11:55:00,24.83,24.84,24.83,24.84,2100.0,17.7565,17.7636,17.7565,17.7636,2100.0
2010-06-18 12:00:00,24.84,24.87,24.84,24.87,4700.0,17.7636,17.7851,17.7636,17.7851,4700.0
2010-06-18 12:05:00,24.86,24.87,24.85,24.85,2800.0,17.7779,17.7851,17.7708,17.7708,2800.0
2010-06-18 12:10:00,24.85,24.85,24.84,24.85,3300.0,17.7708,17.7708,17.7636,17.7708,3300.0
2010-06-18 12:15:00,24.85,24.85,24.84,24.84,400.0,17.7708,17.7708,17.7636,17.7636,400.0
2010-06-18 12:20:00,24.85,24.85,24.77,24.77,11000.0,17.7708,17.7708,17.7136,17.7136,11000.0
2010-06-18 12:25:00,24.77,24.77,24.74,24.75,4900.0,17.7136,17.7136,17.6921,17.6993,4900.0
2010-06-18 12:30:00,24.74,24.74,24.69,24.7,900.0,17.6921,17.6921,17.6564,17.6635,900.0
2010-06-18 12:35:00,24.7,24.7,24.7,24.7,300.0,17.6635,17.6635,17.6635,17.6635,300.0
2010-06-18 12:40:00,24.68,24.68,24.67,24.67,4500.0,17.6492,17.6492,17.6421,17.6421,4500.0
2010-06-18 12:45:00,24.67,24.68,24.67,24.67,5500.0,17.6421,17.6492,17.6421,17.6421,5500.0
2010-06-18 12:50:00,24.67,24.7,24.67,24.7,2100.0,17.6421,17.6635,17.6421,17.6635,2100.0
2010-06-18 12:55:00,24.71,24.71,24.68,24.69,3800.0,17.6707,17.6707,17.6492,17.6564,3800.0
2010-06-18 13:00:00,24.68,24.7,24.67,24.7,14700.0,17.6492,17.6635,17.6421,17.6635,14700.0
2010-06-18 13:05:00,24.7,24.71,24.69,24.7,4200.0,17.6635,17.6707,17.6564,17.6635,4200.0
2010-06-18 13:10:00,24.7,24.71,24.69,24.7,4200.0,17.6635,17.6707,17.6564,17.6635,4200.0
2010-06-18 13:15:00,24.7,24.71,24.7,24.71,5500.0,17.6635,17.6707,17.6635,17.6707,5500.0
2010-06-18 13:20:00,24.72,24.74,24.72,24.73,5100.0,17.6778,17.6921,17.6778,17.685,5100.0
2010-06-18 13:25:00,24.73,24.73,24.72,24.72,400.0,17.685,17.685,17.6778,17.6778,400.0
2010-06-18 13:30:00,24.71,24.71,24.7,24.7,400.0,17.6707,17.6707,17.6635,17.6635,400.0
2010-06-18 13:35:00,24.72,24.74,24.71,24.74,8800.0,17.6778,17.6921,17.6707,17.6921,8800.0
2010-06-18 13:40:00,24.74,24.76,24.73,24.74,15400.0,17.6921,17.7064,17.685,17.6921,15400.0
2010-06-18 13:45:00,24.74,24.74,24.67,24.69,15000.0,17.6921,17.6921,17.6421,17.6564,15000.0
2010-06-18 13:50:00,24.69,24.71,24.69,24.71,9900.0,17.6564,17.6707,17.6564,17.6707,9900.0
2010-06-18 13:55:00,24.71,24.73,24.71,24.73,2400.0,17.6707,17.685,17.6707,17.685,2400.0
2010-06-18 14:00:00,24.73,24.74,24.72,24.73,4400.0,17.685,17.6921,17.6778,17.685,4400.0
2010-06-18 14:05:00,24.73,24.73,24.72,24.73,2900.0,17.685,17.685,17.6778,17.685,2900.0
2010-06-18 14:10:00,24.74,24.78,24.74,24.78,3000.0,17.6921,17.7207,17.6921,17.7207,3000.0
2010-06-18 14:15:00,24.77,24.78,24.76,24.77,38900.0,17.7136,17.7207,17.7064,17.7136,38900.0
2010-06-18 14:20:00,24.77,24.78,24.76,24.76,37300.0,17.7136,17.7207,17.7064,17.7064,37300.0
2010-06-18 14:25:00,24.76,24.78,24.76,24.78,4600.0,17.7064,17.7207,17.7064,17.7207,4600.0
2010-06-18 14:30:00,24.78,24.79,24.76,24.77,14400.0,17.7207,17.7279,17.7064,17.7136,14400.0
2010-06-18 14:35:00,24.75,24.79,24.74,24.79,5400.0,17.6993,17.7279,17.6921,17.7279,5400.0
2010-06-18 14:40:00,24.79,24.82,24.78,24.79,6600.0,17.7279,17.7493,17.7207,17.7279,6600.0
2010-06-18 14:45:00,24.8,24.82,24.79,24.79,14600.0,17.735,17.7493,17.7279,17.7279,14600.0
2010-06-18 14:50:00,24.79,24.79,24.76,24.76,5900.0,17.7279,17.7279,17.7064,17.7064,5900.0
2010-06-18 14:55:00,24.76,24.76,24.75,24.76,11400.0,17.7064,17.7064,17.6993,17.7064,11400.0
2010-06-18 15:00:00,24.76,24.76,24.73,24.73,35600.0,17.7064,17.7064,17.685,17.685,35600.0
2010-06-18 15:05:00,24.72,24.74,24.71,24.71,9000.0,17.6778,17.6921,17.6707,17.6707,9000.0
2010-06-18 15:10:00,24.72,24.74,24.7,24.74,7500.0,17.6778,17.6921,17.6635,17.6921,7500.0
2010-06-18 15:15:00,24.74,24.75,24.74,24.74,4200.0,17.6921,17.6993,17.6921,17.6921,4200.0
2010-06-18 15:20:00,24.74,24.77,24.74,24.75,32600.0,17.6921,17.7136,17.6921,17.6993,32600.0
2010-06-18 15:25:00,24.75,24.79,24.74,24.79,30700.0,17.6993,17.7279,17.6921,17.7279,30700.0
2010-06-18 15:30:00,24.78,24.79,24.76,24.76,6400.0,17.7207,17.7279,17.7064,17.7064,6400.0
2010-06-18 15:35:00,24.77,24.79,24.77,24.79,13900.0,17.7136,17.7279,17.7136,17.7279,13900.0
2010-06-18 15:40:00,24.79,24.81,24.78,24.78,11200.0,17.7279,17.7422,17.7207,17.7207,11200.0
2010-06-18 15:45:00,24.79,24.85,24.78,24.84,42800.0,17.7279,17.7708,17.7207,17.7636,42800.0
2010-06-18 15:50:00,24.83,24.87,24.83,24.86,31200.0,17.7565,17.7851,17.7565,17.7779,31200.0
2010-06-18 15:55:00,24.87,24.87,24.83,24.86,113300.0,17.7851,17.7851,17.7565,17.7779,113300.0
2010-06-21 09:30:00,25.01,25.13,25.01,25.12,50300.0,17.8852,17.971,17.8852,17.9639,50300.0
2010-06-21 09:35:00,25.12,25.17,25.1,25.1,15200.0,17.9639,17.9996,17.9496,17.9496,15200.0
2010-06-21 09:40:00,25.1,25.15,25.08,25.15,34300.0,17.9496,17.9853,17.9353,17.9853,34300.0
2010-06-21 09:45:00,25.15,25.15,25.08,25.11,47100.0,17.9853,17.9853,17.9353,17.9567,47100.0
2010-06-21 09:50:00,25.11,25.19,25.11,25.17,8200.0,17.9567,18.0139,17.9567,17.9996,8200.0
2010-06-21 09:55:00,25.18,25.18,25.16,25.17,20400.0,18.0068,18.0068,17.9925,17.9996,20400.0
2010-06-21 10:00:00,25.17,25.19,25.16,25.17,34600.0,17.9996,18.0139,17.9925,17.9996,34600.0
2010-06-21 10:05:00,25.18,25.18,25.13,25.13,10100.0,18.0068,18.0068,17.971,17.971,10100.0
2010-06-21 10:10:00,25.12,25.12,25.09,25.1,23900.0,17.9639,17.9639,17.9424,17.9496,23900.0
2010-06-21 10:15:00,25.11,25.13,25.06,25.06,20100.0,17.9567,17.971,17.921,17.921,20100.0
2010-06-21 10:20:00,25.07,25.11,25.07,25.09,22100.0,17.9281,17.9567,17.9281,17.9424,22100.0
2010-06-21 10:25:00,25.09,25.09,25.07,25.07,9000.0,17.9424,17.9424,17.9281,17.9281,9000.0
2010-06-21 10:30:00,25.08,25.08,25.06,25.07,6500.0,17.9353,17.9353,17.921,17.9281,6500.0
2010-06-21 10:35:00,25.06,25.08,25.06,25.08,1500.0,17.921,17.9353,17.921,17.9353,1500.0
2010-06-21 10:40:00,25.09,25.09,25.07,25.07,300.0,17.9424,17.9424,17.9281,17.9281,300.0
2010-06-21 10:45:00,25.09,25.09,25.07,25.08,2000.0,17.9424,17.9424,17.9281,17.9353,2000.0
2010-06-21 10:50:00,25.06,25.07,25.01,25.07,30300.0,17.921,17.9281,17.8852,17.9281,30300.0
2010-06-21 10:55:00,25.07,25.07,25.05,25.05,11100.0,17.9281,17.9281,17.9138,17.9138,11100.0
2010-06-21 11:00:00,25.05,25.05,25.01,25.04,22500.0,17.9138,17.9138,17.8852,17.9067,22500.0
2010-06-21 11:05:00,25.04,25.04,25.02,25.03,28700.0,17.9067,17.9067,17.8923,17.8995,28700.0
2010-06-21 11:10:00,25.04,25.05,25.03,25.05,19100.0,17.9067,17.9138,17.8995,17.9138,19100.0
2010-06-21 11:15:00,25.05,25.06,25.04,25.06,6500.0,17.9138,17.921,17.9067,17.921,6500.0
2010-06-21 11:20:00,25.06,25.07,25.05,25.05,15300.0,17.921,17.9281,17.9138,17.9138,15300.0
2010-06-21 11:25:00,25.05,25.08,25.05,25.08,86500.0,17.9138,17.9353,17.9138,17.9353,86500.0
2010-06-21 11:30:00,25.09,25.13,25.09,25.13,54300.0,17.9424,17.971,17.9424,17.971,54300.0
2010-06-21 11:35:00,25.13,25.13,25.11,25.12,52600.0,17.971,17.971,17.9567,17.9639,52600.0
2010-06-21 11:40:00,25.1,25.11,25.1,25.1,6900.0,17.9496,17.9567,17.9496,17.9496,6900.0
2010-06-21 11:45:00,25.11,25.11,25.04,25.04,14700.0,17.9567,17.9567,17.9067,17.9067,14700.0
2010-06-21 11:50:00,25.03,25.04,25.02,25.03,32000.0,17.8995,17.9067,17.8923,17.8995,32000.0
2010-06-21 11:55:00,25.04,25.07,25.03,25.06,68100.0,17.9067,17.9281,17.8995,17.921,68100.0
2010-06-21 12:00:00,25.06,25.06,25.02,25.03,11500.0,17.921,17.921,17.8923,17.8995,11500.0
2010-06-21 12:05:00,25.02,25.05,25.01,25.05,12700.0,17.8923,17.9138,17.8852,17.9138,12700.0
2010-06-21 12:10:00,25.04,25.04,25.02,25.03,1500.0,17.9067,17.9067,17.8923,17.8995,1500.0
2010-06-21 12:15:00,25.03,25.03,25.01,25.01,5500.0,17.8995,17.8995,17.8852,17.8852,5500.0
2010-06-21 12:20:00,25.0,25.01,24.99,25.0,6700.0,17.878,17.8852,17.8709,17.878,6700.0
2010-06-21 12:25:00,24.98,24.98,24.96,24.97,5300.0,17.8637,17.8637,17.8494,17.8566,5300.0
2010-06-21 12:30:00,24.95,24.95,24.92,24.92,700.0,17.8423,17.8423,17.8208,17.8208,700.0
2010-06-21 12:35:00,24.93,24.95,24.93,24.93,1800.0,17.828,17.8423,17.828,17.828,1800.0
2010-06-21 12:40:00,24.94,24.97,24.94,24.95,7000.0,17.8351,17.8566,17.8351,17.8423,7000.0
2010-06-21 12:45:00,24.95,24.98,24.95,24.98,5800.0,17.8423,17.8637,17.8423,17.8637,5800.0
2010-06-21 12:50:00,24.98,24.98,24.96,24.97,11100.0,17.8637,17.8637,17.8494,17.8566,11100.0
2010-06-21 12:55:00,24.97,25.02,24.97,25.02,3600.0,17.8566,17.8923,17.8566,17.8923,3600.0
2010-06-21 13:00:00,25.02,25.02,25.0,25.01,1600.0,17.8923,17.8923,17.878,17.8852,1600.0
2010-06-21 13:05:00,25.01,25.02,25.01,25.02,900.0,17.8852,17.8923,17.8852,17.8923,900.0
2010-06-21 13:10:00,25.03,25.08,25.03,25.07,6500.0,17.8995,17.9353,17.8995,17.9281,6500.0
2010-06-21 13:15:00,25.06,25.09,25.06,25.08,7300.0,17.921,17.9424,17.921,17.9353,7300.0
2010-06-21 13:20:00,25.08,25.13,25.08,25.13,130000.0,17.9353,17.971,17.9353,17.971,130000.0
2010-06-21 13:25:00,25.13,25.16,25.13,25.16,77900.0,17.971,17.9925,17.971,17.9925,77900.0
2010-06-21 13:30:00,25.16,25.16,25.13,25.13,4800.0,17.9925,17.9925,17.971,17.971,4800.0
2010-06-21 13:35:00,25.12,25.12,25.06,25.06,15700.0,17.9639,17.9639,17.921,17.921,15700.0
2010-06-21 13:40:00,25.05,25.06,25.04,25.04,9200.0,17.9138,17.921,17.9067,17.9067,9200.0
2010-06-21 13:45:00,25.04,25.05,25.03,25.05,1600.0,17.9067,17.9138,17.8995,17.9138,1600.0
2010-06-21 13:50:00,25.05,25.08,25.05,25.06,4600.0,17.9138,17.9353,17.9138,17.921,4600.0
2010-06-21 13:55:00,25.06,25.06,25.02,25.02,7700.0,17.921,17.921,17.8923,17.8923,7700.0
2010-06-21 14:00:00,25.02,25.03,25.01,25.01,11400.0,17.8923,17.8995,17.8852,17.8852,11400.0
2010-06-21 14:05:00,25.01,25.03,24.97,25.03,7000.0,17.8852,17.8995,17.8566,17.8995,7000.0
2010-06-21 14:10:00,25.02,25.07,25.02,25.07,4300.0,17.8923,17.9281,17.8923,17.9281,4300.0
2010-06-21 14:15:00,25.07,25.1,25.05,25.05,19600.0,17.9281,17.9496,17.9138,17.9138,19600.0
2010-06-21 14:20:00,25.04,25.06,25.04,25.06,33500.0,17.9067,17.921,17.9067,17.921,33500.0
2010-06-21 14:25:00,25.06,25.06,24.99,24.99,16600.0,17.921,17.921,17.8709,17.8709,16600.0
2010-06-21 14:30:00,24.99,25.02,24.99,25.02,13800.0,17.8709,17.8923,17.8709,17.8923,13800.0
2010-06-21 14:35:00,25.02,25.03,25.01,25.02,11300.0,17.8923,17.8995,17.8852,17.8923,11300.0
2010-06-21 14:40:00,25.02,25.03,25.0,25.0,15800.0,17.8923,17.8995,17.878,17.878,15800.0
2010-06-21 14:45:00,25.0,25.0,24.96,24.96,11000.0,17.878,17.878,17.8494,17.8494,11000.0
2010-06-21 14:50:00,24.95,24.96,24.92,24.93,14500.0,17.8423,17.8494,17.8208,17.828,14500.0
2010-06-21 14:55:00,24.93,24.96,24.92,24.95,29300.0,17.828,17.8494,17.8208,17.8423,29300.0
2010-06-21 15:00:00,24.95,24.99,24.95,24.96,12800.0,17.8423,17.8709,17.8423,17.8494,12800.0
2010-06-21 15:05:00,24.95,24.97,24.91,24.91,22000.0,17.8423,17.8566,17.8137,17.8137,22000.0
2010-06-21 15:10:00,24.91,24.91,24.85,24.86,26600.0,17.8137,17.8137,17.7708,17.7779,26600.0
2010-06-21 15:15:00,24.86,24.88,24.76,24.76,30100.0,17.7779,17.7922,17.7064,17.7064,30100.0
2010-06-21 15:20:00,24.76,24.79,24.74,24.76,24100.0,17.7064,17.7279,17.6921,17.7064,24100.0
2010-06-21 15:25:00,24.75,24.78,24.73,24.76,20100.0,17.6993,17.7207,17.685,17.7064,20100.0
2010-06-21 15:30:00,24.76,24.76,24.71,24.76,20600.0,17.7064,17.7064,17.6707,17.7064,20600.0
2010-06-21 15:35:00,24.75,24.77,24.73,24.77,15700.0,17.6993,17.7136,17.685,17.7136,15700.0
2010-06-21 15:40:00,24.77,24.77,24.64,24.67,91000.0,17.7136,17.7136,17.6206,17.6421,91000.0
2010-06-21 15:45:00,24.67,24.72,24.67,24.72,32500.0,17.6421,17.6778,17.6421,17.6778,32500.0
2010-06-21 15:50:00,24.72,24.77,24.72,24.76,40400.0,17.6778,17.7136,17.6778,17.7064,40400.0
2010-06-21 15:55:00,24.76,24.81,24.75,24.81,61100.0,17.7064,17.7422,17.6993,17.7422,61100.0
2010-06-22 09:30:00,24.82,24.84,24.82,24.84,2200.0,17.7493,17.7636,17.7493,17.7636,2200.0
2010-06-22 09:35:00,24.87,24.87,24.85,24.86,900.0,17.7851,17.7851,17.7708,17.7779,900.0
2010-06-22 09:40:00,24.86,24.98,24.85,24.98,109800.0,17.7779,17.8637,17.7708,17.8637,109800.0
2010-06-22 09:45:00,25.0,25.1,25.0,25.02,18700.0,17.878,17.9496,17.878,17.8923,18700.0
2010-06-22 09:50:00,25.01,25.03,24.98,24.99,18300.0,17.8852,17.8995,17.8637,17.8709,18300.0
2010-06-22 09:55:00,24.99,25.0,24.97,24.98,18300.0,17.8709,17.878,17.8566,17.8637,18300.0
2010-06-22 10:00:00,24.94,24.96,24.85,24.87,125400.0,17.8351,17.8494,17.7708,17.7851,125400.0
2010-06-22 10:05:00,24.87,24.92,24.84,24.92,35600.0,17.7851,17.8208,17.7636,17.8208,35600.0
2010-06-22 10:10:00,24.92,24.97,24.92,24.93,25800.0,17.8208,17.8566,17.8208,17.828,25800.0
2010-06-22 10:15:00,24.94,24.94,24.83,24.84,29300.0,17.8351,17.8351,17.7565,17.7636,29300.0
2010-06-22 10:20:00,24.84,24.84,24.78,24.83,25200.0,17.7636,17.7636,17.7207,17.7565,25200.0
2010-06-22 10:25:00,24.82,24.9,24.82,24.85,39100.0,17.7493,17.8065,17.7493,17.7708,39100.0
2010-06-22 10:30:00,24.85,24.85,24.82,24.82,18400.0,17.7708,17.7708,17.7493,17.7493,18400.0
2010-06-22 10:35:00,24.81,24.86,24.79,24.85,28600.0,17.7422,17.7779,17.7279,17.7708,28600.0
2010-06-22 10:40:00,24.86,24.92,24.86,24.92,4600.0,17.7779,17.8208,17.7779,17.8208,4600.0
2010-06-22 10:45:00,24.93,24.94,24.92,24.93,2900.0,17.828,17.8351,17.8208,17.828,2900.0
2010-06-22 10:50:00,24.93,25.0,24.93,25.0,6100.0,17.828,17.878,17.828,17.878,6100.0
2010-06-22 10:55:00,25.0,25.0,24.97,24.97,4800.0,17.878,17.878,17.8566,17.8566,4800.0
2010-06-22 11:00:00,24.98,24.99,24.98,24.99,6800.0,17.8637,17.8709,17.8637,17.8709,6800.0
2010-06-22 11:05:00,24.98,24.98,24.9,24.93,6000.0,17.8637,17.8637,17.8065,17.828,6000.0
2010-06-22 11:10:00,24.93,24.94,24.91,24.94,8800.0,17.828,17.8351,17.8137,17.8351,8800.0
2010-06-22 11:15:00,24.94,24.96,24.93,24.95,13400.0,17.8351,17.8494,17.828,17.8423,13400.0
2010-06-22 11:20:00,24.93,25.0,24.91,25.0,9600.0,17.828,17.878,17.8137,17.878,9600.0
2010-06-22 11:25:00,24.99,25.01,24.96,25.01,6700.0,17.8709,17.8852,17.8494,17.8852,6700.0
2010-06-22 11:30:00,25.01,25.06,25.0,25.06,7600.0,17.8852,17.921,17.878,17.921,7600.0
2010-06-22 11:35:00,25.06,25.14,25.06,25.12,11100.0,17.921,17.9782,17.921,17.9639,11100.0
2010-06-22 11:40:00,25.12,25.12,25.07,25.08,7800.0,17.9639,17.9639,17.9281,17.9353,7800.0
2010-06-22 11:45:00,25.08,25.09,25.07,25.09,2200.0,17.9353,17.9424,17.9281,17.9424,2200.0
2010-06-22 11:50:00,25.08,25.11,25.08,25.08,2400.0,17.9353,17.9567,17.9353,17.9353,2400.0
2010-06-22 11:55:00,25.06,25.06,25.02,25.04,2300.0,17.921,17.921,17.8923,17.9067,2300.0
2010-06-22 12:00:00,25.04,25.06,25.0,25.02,1900.0,17.9067,17.921,17.878,17.8923,1900.0
2010-06-22 12:05:00,25.04,25.04,25.02,25.04,1400.0,17.9067,17.9067,17.8923,17.9067,1400.0
2010-06-22 12:10:00,25.04,25.04,25.02,25.03,1600.0,17.9067,17.9067,17.8923,17.8995,1600.0
2010-06-22 12:15:00,25.01,25.03,25.0,25.03,1000.0,17.8852,17.8995,17.878,17.8995,1000.0
2010-06-22 12:20:00,25.05,25.07,25.05,25.07,10800.0,17.9138,17.9281,17.9138,17.9281,10800.0
2010-06-22 12:25:00,25.07,25.1,25.03,25.03,5100.0,17.9281,17.9496,17.8995,17.8995,5100.0
2010-06-22 12:30:00,25.02,25.03,24.99,25.01,2000.0,17.8923,17.8995,17.8709,17.8852,2000.0
2010-06-22 12:35:00,25.0,25.0,24.98,24.99,1500.0,17.878,17.878,17.8637,17.8709,1500.0
2010-06-22 12:40:00,24.99,25.0,24.99,24.99,1500.0,17.8709,17.878,17.8709,17.8709,1500.0
2010-06-22 12:45:00,24.99,25.02,24.98,25.02,900.0,17.8709,17.8923,17.8637,17.8923,900.0
2010-06-22 12:50:00,25.0,25.01,25.0,25.01,700.0,17.878,17.8852,17.878,17.8852,700.0
2010-06-22 12:55:00,25.03,25.05,25.03,25.03,3100.0,17.8995,17.9138,17.8995,17.8995,3100.0
2010-06-22 13:00:00,25.03,25.04,24.99,25.03,25100.0,17.8995,17.9067,17.8709,17.8995,25100.0
2010-06-22 13:05:00,25.04,25.04,25.02,25.03,26600.0,17.9067,17.9067,17.8923,17.8995,26600.0
2010-06-22 13:10:00,25.03,25.03,25.01,25.02,20800.0,17.8995,17.8995,17.8852,17.8923,20800.0
2010-06-22 13:15:00,25.01,25.03,25.01,25.03,25800.0,17.8852,17.8995,17.8852,17.8995,25800.0
2010-06-22 13:20:00,25.02,25.02,24.98,24.99,5600.0,17.8923,17.8923,17.8637,17.8709,5600.0
2010-06-22 13:25:00,25.0,25.0,24.93,24.95,8700.0,17.878,17.878,17.828,17.8423,8700.0
2010-06-22 13:30:00,24.95,24.96,24.91,24.92,6200.0,17.8423,17.8494,17.8137,17.8208,6200.0
2010-06-22 13:35:00,24.92,24.95,24.92,24.95,26100.0,17.8208,17.8423,17.8208,17.8423,26100.0
2010-06-22 13:40:00,24.94,25.03,24.94,25.03,5400.0,17.8351,17.8995,17.8351,17.8995,5400.0
2010-06-22 13:45:00,25.02,25.04,25.0,25.01,3700.0,17.8923,17.9067,17.878,17.8852,3700.0
2010-06-22 13:50:00,25.01,25.01,24.94,24.95,3100.0,17.8852,17.8852,17.8351,17.8423,3100.0
2010-06-22 13:55:00,24.95,24.96,24.94,24.96,4300.0,17.8423,17.8494,17.8351,17.8494,4300.0
2010-06-22 14:00:00,24.95,24.95,24.88,24.88,11000.0,17.8423,17.8423,17.7922,17.7922,11000.0
2010-06-22 14:05:00,24.87,24.89,24.86,24.86,8200.0,17.7851,17.7994,17.7779,17.7779,8200.0
2010-06-22 14:10:00,24.86,24.91,24.85,24.89,6900.0,17.7779,17.8137,17.7708,17.7994,6900.0
2010-06-22 14:15:00,24.9,24.91,24.87,24.88,8900.0,17.8065,17.8137,17.7851,17.7922,8900.0
2010-06-22 14:20:00,24.88,24.9,24.87,24.87,4600.0,17.7922,17.8065,17.7851,17.7851,4600.0
2010-06-22 14:25:00,24.88,24.88,24.84,24.84,15000.0,17.7922,17.7922,17.7636,17.7636,15000.0
2010-06-22 14:30:00,24.84,24.85,24.81,24.83,7500.0,17.7636,17.7708,17.7422,17.7565,7500.0
2010-06-22 14:35:00,24.84,24.86,24.83,24.83,8400.0,17.7636,17.7779,17.7565,17.7565,8400.0
2010-06-22 14:40:00,24.83,24.83,24.73,24.73,15500.0,17.7565,17.7565,17.685,17.685,15500.0
2010-06-22 14:45:00,24.7,24.72,24.67,24.67,10900.0,17.6635,17.6778,17.6421,17.6421,10900.0
2010-06-22 14:50:00,24.66,24.71,24.64,24.66,14000.0,17.6349,17.6707,17.6206,17.6349,14000.0
2010-06-22 14:55:00,24.64,24.66,24.59,24.61,45200.0,17.6206,17.6349,17.5848,17.5991,45200.0
2010-06-22 15:00:00,24.61,24.64,24.58,24.63,11600.0,17.5991,17.6206,17.5777,17.6135,11600.0
2010-06-22 15:05:00,24.63,24.65,24.61,24.61,4800.0,17.6135,17.6278,17.5991,17.5991,4800.0
2010-06-22 15:10:00,24.61,24.64,24.56,24.64,10100.0,17.5991,17.6206,17.5634,17.6206,10100.0
2010-06-22 15:15:00,24.62,24.65,24.61,24.65,12600.0,17.6063,17.6278,17.5991,17.6278,12600.0
2010-06-22 15:20:00,24.64,24.64,24.57,24.57,9200.0,17.6206,17.6206,17.5705,17.5705,9200.0
2010-06-22 15:25:00,24.57,24.61,24.54,24.54,19100.0,17.5705,17.5991,17.5491,17.5491,19100.0
2010-06-22 15:30:00,24.54,24.55,24.48,24.55,21000.0,17.5491,17.5562,17.5062,17.5562,21000.0
2010-06-22 15:35:00,24.54,24.58,24.51,24.57,107100.0,17.5491,17.5777,17.5276,17.5705,107100.0
2010-06-22 15:40:00,24.57,24.57,24.53,24.53,19100.0,17.5705,17.5705,17.5419,17.5419,19100.0
2010-06-22 15:45:00,24.54,24.55,24.49,24.5,32800.0,17.5491,17.5562,17.5133,17.5205,32800.0
2010-06-22 15:50:00,24.5,24.5,24.43,24.46,37700.0,17.5205,17.5205,17.4704,17.4919,37700.0
2010-06-22 15:55:00,24.45,24.45,24.39,24.43,37300.0,17.4847,17.4847,17.4418,17.4704,37300.0
2010-06-23 09:30:00,24.31,24.62,24.22,24.32,75900.0,17.3846,17.6063,17.3203,17.3918,75900.0
2010-06-23 09:35:00,24.33,24.47,24.33,24.42,39100.0,17.3989,17.499,17.3989,17.4633,39100.0
2010-06-23 09:40:00,24.41,24.41,24.29,24.31,38100.0,17.4561,17.4561,17.3703,17.3846,38100.0
2010-06-23 09:45:00,24.3,24.31,24.26,24.26,21600.0,17.3775,17.3846,17.3489,17.3489,21600.0
2010-06-23 09:50:00,24.26,24.31,24.24,24.31,79700.0,17.3489,17.3846,17.3346,17.3846,79700.0
2010-06-23 09:55:00,24.31,24.33,24.28,24.33,4100.0,17.3846,17.3989,17.3632,17.3989,4100.0
2010-06-23 10:00:00,24.34,24.34,24.16,24.17,76400.0,17.4061,17.4061,17.2773,17.2845,76400.0
2010-06-23 10:05:00,24.17,24.18,24.02,24.08,94400.0,17.2845,17.2916,17.1772,17.2201,94400.0
2010-06-23 10:10:00,24.07,24.2,24.07,24.2,14100.0,17.213,17.3059,17.213,17.3059,14100.0
2010-06-23 10:15:00,24.2,24.2,24.14,24.19,14300.0,17.3059,17.3059,17.263,17.2988,14300.0
2010-06-23 10:20:00,24.19,24.19,24.14,24.14,57800.0,17.2988,17.2988,17.263,17.263,57800.0
2010-06-23 10:25:00,24.14,24.14,24.05,24.07,13400.0,17.263,17.263,17.1987,17.213,13400.0
2010-06-23 10:30:00,24.06,24.2,24.06,24.2,11500.0,17.2058,17.3059,17.2058,17.3059,11500.0
2010-06-23 10:35:00,24.2,24.23,24.18,24.22,6800.0,17.3059,17.3274,17.2916,17.3203,6800.0
2010-06-23 10:40:00,24.22,24.22,24.18,24.2,6900.0,17.3203,17.3203,17.2916,17.3059,6900.0
2010-06-23 10:45:00,24.23,24.28,24.22,24.28,33400.0,17.3274,17.3632,17.3203,17.3632,33400.0
2010-06-23 10:50:00,24.28,24.36,24.28,24.33,45500.0,17.3632,17.4204,17.3632,17.3989,45500.0
2010-06-23 10:55:00,24.35,24.35,24.29,24.29,1800.0,17.4132,17.4132,17.3703,17.3703,1800.0
2010-06-23 11:00:00,24.28,24.28,24.23,24.25,5800.0,17.3632,17.3632,17.3274,17.3417,5800.0
2010-06-23 11:05:00,24.24,24.25,24.23,24.25,24500.0,17.3346,17.3417,17.3274,17.3417,24500.0
2010-06-23 11:10:00,24.26,24.26,24.19,24.19,3500.0,17.3489,17.3489,17.2988,17.2988,3500.0
2010-06-23 11:15:00,24.21,24.24,24.2,24.24,12300.0,17.3131,17.3346,17.3059,17.3346,12300.0
2010-06-23 11:20:00,24.24,24.29,24.24,24.28,2500.0,17.3346,17.3703,17.3346,17.3632,2500.0
2010-06-23 11:25:00,24.28,24.32,24.28,24.3,6000.0,17.3632,17.3918,17.3632,17.3775,6000.0
2010-06-23 11:30:00,24.3,24.31,24.28,24.28,1600.0,17.3775,17.3846,17.3632,17.3632,1600.0
2010-06-23 11:35:00,24.27,24.27,24.25,24.26,7800.0,17.356,17.356,17.3417,17.3489,7800.0
2010-06-23 11:40:00,24.26,24.28,24.26,24.27,8800.0,17.3489,17.3632,17.3489,17.356,8800.0
2010-06-23 11:45:00,24.27,24.3,24.27,24.28,11300.0,17.356,17.3775,17.356,17.3632,11300.0
2010-06-23 11:50:00,24.26,24.27,24.19,24.2,3100.0,17.3489,17.356,17.2988,17.3059,3100.0
2010-06-23 11:55:00,24.19,24.23,24.19,24.21,6600.0,17.2988,17.3274,17.2988,17.3131,6600.0
2010-06-23 12:00:00,24.21,24.21,24.18,24.18,5800.0,17.3131,17.3131,17.2916,17.2916,5800.0
2010-06-23 12:05:00,24.19,24.21,24.19,24.2,6900.0,17.2988,17.3131,17.2988,17.3059,6900.0
2010-06-23 12:10:00,24.21,24.21,24.17,24.17,4600.0,17.3131,17.3131,17.2845,17.2845,4600.0
2010-06-23 12:15:00,24.17,24.19,24.15,24.18,47700.0,17.2845,17.2988,17.2702,17.2916,47700.0
2010-06-23 12:20:00,24.18,24.18,24.16,24.16,3300.0,17.2916,17.2916,17.2773,17.2773,3300.0
2010-06-23 12:25:00,24.15,24.16,24.14,24.15,8300.0,17.2702,17.2773,17.263,17.2702,8300.0
2010-06-23 12:30:00,24.14,24.15,24.11,24.12,18000.0,17.263,17.2702,17.2416,17.2487,18000.0
2010-06-23 12:35:00,24.11,24.18,24.11,24.15,7800.0,17.2416,17.2916,17.2416,17.2702,7800.0
2010-06-23 12:40:00,24.16,24.17,24.15,24.16,7700.0,17.2773,17.2845,17.2702,17.2773,7700.0
2010-06-23 12:45:00,24.16,24.22,24.16,24.2,28400.0,17.2773,17.3203,17.2773,17.3059,28400.0
2010-06-23 12:50:00,24.2,24.21,24.19,24.19,6200.0,17.3059,17.3131,17.2988,17.2988,6200.0
2010-06-23 12:55:00,24.18,24.18,24.16,24.17,15400.0,17.2916,17.2916,17.2773,17.2845,15400.0
2010-06-23 13:00:00,24.18,24.23,24.18,24.21,9000.0,17.2916,17.3274,17.2916,17.3131,9000.0
2010-06-23 13:05:00,24.21,24.22,24.16,24.2,9000.0,17.3131,17.3203,17.2773,17.3059,9000.0
2010-06-23 13:10:00,24.22,24.22,24.21,24.22,1300.0,17.3203,17.3203,17.3131,17.3203,1300.0
2010-06-23 13:15:00,24.21,24.21,24.17,24.19,5200.0,17.3131,17.3131,17.2845,17.2988,5200.0
2010-06-23 13:20:00,24.17,24.18,24.16,24.18,8100.0,17.2845,17.2916,17.2773,17.2916,8100.0
2010-06-23 13:25:00,24.17,24.2,24.17,24.2,3200.0,17.2845,17.3059,17.2845,17.3059,3200.0
2010-06-23 13:30:00,24.21,24.22,24.2,24.21,3700.0,17.3131,17.3203,17.3059,17.3131,3700.0
2010-06-23 13:35:00,24.21,24.22,24.2,24.21,4400.0,17.3131,17.3203,17.3059,17.3131,4400.0
2010-06-23 13:40:00,24.2,24.21,24.2,24.2,1000.0,17.3059,17.3131,17.3059,17.3059,1000.0
2010-06-23 13:45:00,24.21,24.21,24.16,24.18,3300.0,17.3131,17.3131,17.2773,17.2916,3300.0
2010-06-23 13:50:00,24.18,24.2,24.18,24.2,6900.0,17.2916,17.3059,17.2916,17.3059,6900.0
2010-06-23 13:55:00,24.2,24.22,24.2,24.21,11700.0,17.3059,17.3203,17.3059,17.3131,11700.0
2010-06-23 14:00:00,24.2,24.23,24.19,24.23,3300.0,17.3059,17.3274,17.2988,17.3274,3300.0
2010-06-23 14:05:00,24.24,24.24,24.2,24.21,3800.0,17.3346,17.3346,17.3059,17.3131,3800.0
2010-06-23 14:10:00,24.21,24.22,24.18,24.19,15300.0,17.3131,17.3203,17.2916,17.2988,15300.0
2010-06-23 14:15:00,24.19,24.23,24.15,24.18,22400.0,17.2988,17.3274,17.2702,17.2916,22400.0
2010-06-23 14:20:00,24.17,24.19,24.09,24.1,10300.0,17.2845,17.2988,17.2273,17.2344,10300.0
2010-06-23 14:25:00,24.08,24.19,24.08,24.19,9300.0,17.2201,17.2988,17.2201,17.2988,9300.0
2010-06-23 14:30:00,24.2,24.34,24.2,24.28,32700.0,17.3059,17.4061,17.3059,17.3632,32700.0
2010-06-23 14:35:00,24.28,24.31,24.23,24.24,10900.0,17.3632,17.3846,17.3274,17.3346,10900.0
2010-06-23 14:40:00,24.23,24.23,24.18,24.18,6300.0,17.3274,17.3274,17.2916,17.2916,6300.0
2010-06-23 14:45:00,24.18,24.2,24.11,24.13,24000.0,17.2916,17.3059,17.2416,17.2559,24000.0
2010-06-23 14:50:00,24.12,24.16,24.08,24.16,31200.0,17.2487,17.2773,17.2201,17.2773,31200.0
2010-06-23 14:55:00,24.14,24.15,24.08,24.1,13300.0,17.263,17.2702,17.2201,17.2344,13300.0
2010-06-23 15:00:00,24.1,24.19,24.09,24.14,26000.0,17.2344,17.2988,17.2273,17.263,26000.0
2010-06-23 15:05:00,24.12,24.12,24.0,24.05,33500.0,17.2487,17.2487,17.1629,17.1987,33500.0
2010-06-23 15:10:00,24.05,24.15,24.03,24.07,24400.0,17.1987,17.2702,17.1844,17.213,24400.0
2010-06-23 15:15:00,24.05,24.1,24.05,24.07,28800.0,17.1987,17.2344,17.1987,17.213,28800.0
2010-06-23 15:20:00,24.07,24.12,24.04,24.12,7000.0,17.213,17.2487,17.1915,17.2487,7000.0
2010-06-23 15:25:00,24.12,24.18,24.1,24.14,20900.0,17.2487,17.2916,17.2344,17.263,20900.0
2010-06-23 15:30:00,24.14,24.14,24.07,24.1,12200.0,17.263,17.263,17.213,17.2344,12200.0
2010-06-23 15:35:00,24.1,24.16,24.09,24.16,15800.0,17.2344,17.2773,17.2273,17.2773,15800.0
2010-06-23 15:40:00,24.16,24.19,24.11,24.17,21400.0,17.2773,17.2988,17.2416,17.2845,21400.0
2010-06-23 15:45:00,24.17,24.18,24.14,24.16,27500.0,17.2845,17.2916,17.263,17.2773,27500.0
2010-06-23 15:50:00,24.16,24.16,24.12,24.14,19900.0,17.2773,17.2773,17.2487,17.263,19900.0
2010-06-23 15:55:00,24.14,24.14,24.08,24.12,68600.0,17.263,17.263,17.2201,17.2487,68600.0
2010-06-24 09:30:00,24.17,24.17,23.87,23.93,62500.0,17.2845,17.2845,17.07,17.1129,62500.0
2010-06-24 09:35:00,23.92,23.94,23.85,23.85,13500.0,17.1057,17.12,17.0557,17.0557,13500.0
2010-06-24 09:40:00,23.84,23.88,23.8,23.86,25300.0,17.0485,17.0771,17.0199,17.0628,25300.0
2010-06-24 09:45:00,23.86,23.89,23.84,23.84,15400.0,17.0628,17.0843,17.0485,17.0485,15400.0
2010-06-24 09:50:00,23.83,23.83,23.76,23.78,37300.0,17.0414,17.0414,16.9913,17.0056,37300.0
2010-06-24 09:55:00,23.78,23.78,23.68,23.71,67000.0,17.0056,17.0056,16.9341,16.9555,67000.0
2010-06-24 10:00:00,23.72,23.83,23.72,23.83,8800.0,16.9627,17.0414,16.9627,17.0414,8800.0
2010-06-24 10:05:00,23.82,23.89,23.79,23.86,17600.0,17.0342,17.0843,17.0127,17.0628,17600.0
2010-06-24 10:10:00,23.85,23.85,23.81,23.81,6400.0,17.0557,17.0557,17.0271,17.0271,6400.0
2010-06-24 10:15:00,23.77,23.83,23.77,23.82,34200.0,16.9984,17.0414,16.9984,17.0342,34200.0
2010-06-24 10:20:00,23.83,23.86,23.82,23.83,37800.0,17.0414,17.0628,17.0342,17.0414,37800.0
2010-06-24 10:25:00,23.85,23.87,23.83,23.85,32300.0,17.0557,17.07,17.0414,17.0557,32300.0
2010-06-24 10:30:00,23.85,23.86,23.83,23.83,16000.0,17.0557,17.0628,17.0414,17.0414,16000.0
2010-06-24 10:35:00,23.83,23.96,23.82,23.95,16000.0,17.0414,17.1343,17.0342,17.1272,16000.0
2010-06-24 10:40:00,23.94,23.96,23.86,23.86,19000.0,17.12,17.1343,17.0628,17.0628,19000.0
2010-06-24 10:45:00,23.86,23.91,23.83,23.91,117300.0,17.0628,17.0986,17.0414,17.0986,117300.0
2010-06-24 10:50:00,23.92,23.92,23.8,23.8,13100.0,17.1057,17.1057,17.0199,17.0199,13100.0
2010-06-24 10:55:00,23.79,23.9,23.76,23.9,54100.0,17.0127,17.0914,16.9913,17.0914,54100.0
2010-06-24 11:00:00,23.89,23.89,23.79,23.83,5200.0,17.0843,17.0843,17.0127,17.0414,5200.0
2010-06-24 11:05:00,23.83,23.83,23.73,23.8,72600.0,17.0414,17.0414,16.9698,17.0199,72600.0
2010-06-24 11:10:00,23.8,23.83,23.78,23.82,44300.0,17.0199,17.0414,17.0056,17.0342,44300.0
2010-06-24 11:15:00,23.81,23.85,23.81,23.82,22400.0,17.0271,17.0557,17.0271,17.0342,22400.0
2010-06-24 11:20:00,23.81,23.84,23.8,23.84,6000.0,17.0271,17.0485,17.0199,17.0485,6000.0
2010-06-24 11:25:00,23.85,23.89,23.85,23.86,123600.0,17.0557,17.0843,17.0557,17.0628,123600.0
2010-06-24 11:30:00,23.86,23.86,23.84,23.84,6600.0,17.0628,17.0628,17.0485,17.0485,6600.0
2010-06-24 11:35:00,23.85,23.89,23.85,23.89,2700.0,17.0557,17.0843,17.0557,17.0843,2700.0
2010-06-24 11:40:00,23.89,23.96,23.89,23.95,3700.0,17.0843,17.1343,17.0843,17.1272,3700.0
2010-06-24 11:45:00,23.94,23.99,23.94,23.99,11700.0,17.12,17.1558,17.12,17.1558,11700.0
2010-06-24 11:50:00,24.01,24.01,23.94,23.95,16700.0,17.1701,17.1701,17.12,17.1272,16700.0
2010-06-24 11:55:00,23.97,23.98,23.91,23.92,31100.0,17.1415,17.1486,17.0986,17.1057,31100.0
2010-06-24 12:00:00,23.93,24.03,23.93,24.02,14200.0,17.1129,17.1844,17.1129,17.1772,14200.0
2010-06-24 12:05:00,24.02,24.03,23.98,23.99,3600.0,17.1772,17.1844,17.1486,17.1558,3600.0
2010-06-24 12:10:00,23.99,24.0,23.95,23.95,3600.0,17.1558,17.1629,17.1272,17.1272,3600.0
2010-06-24 12:15:00,23.95,23.97,23.94,23.94,40600.0,17.1272,17.1415,17.12,17.12,40600.0
2010-06-24 12:20:00,23.94,24.0,23.94,23.99,14300.0,17.12,17.1629,17.12,17.1558,14300.0
2010-06-24 12:25:00,23.99,24.0,23.93,23.93,35000.0,17.1558,17.1629,17.1129,17.1129,35000.0
2010-06-24 12:30:00,23.93,23.95,23.93,23.94,9800.0,17.1129,17.1272,17.1129,17.12,9800.0
2010-06-24 12:35:00,23.94,23.94,23.88,23.89,49300.0,17.12,17.12,17.0771,17.0843,49300.0
2010-06-24 12:40:00,23.89,23.93,23.87,23.87,15400.0,17.0843,17.1129,17.07,17.07,15400.0
2010-06-24 12:45:00,23.87,23.92,23.86,23.91,14200.0,17.07,17.1057,17.0628,17.0986,14200.0
2010-06-24 12:50:00,23.92,23.94,23.91,23.93,20300.0,17.1057,17.12,17.0986,17.1129,20300.0
2010-06-24 12:55:00,23.94,23.97,23.94,23.96,3800.0,17.12,17.1415,17.12,17.1343,3800.0
2010-06-24 13:00:00,23.96,24.0,23.92,23.98,11200.0,17.1343,17.1629,17.1057,17.1486,11200.0
2010-06-24 13:05:00,23.99,23.99,23.95,23.98,5700.0,17.1558,17.1558,17.1272,17.1486,5700.0
2010-06-24 13:10:00,23.99,24.12,23.99,24.12,10500.0,17.1558,17.2487,17.1558,17.2487,10500.0
2010-06-24 13:15:00,24.13,24.13,24.07,24.09,29900.0,17.2559,17.2559,17.213,17.2273,29900.0
2010-06-24 13:20:00,24.09,24.1,24.07,24.07,39400.0,17.2273,17.2344,17.213,17.213,39400.0
2010-06-24 13:25:00,24.07,24.07,24.03,24.03,6600.0,17.213,17.213,17.1844,17.1844,6600.0
2010-06-24 13:30:00,24.04,24.12,24.03,24.11,36300.0,17.1915,17.2487,17.1844,17.2416,36300.0
2010-06-24 13:35:00,24.12,24.19,24.11,24.16,13700.0,17.2487,17.2988,17.2416,17.2773,13700.0
2010-06-24 13:40:00,24.17,24.17,24.12,24.14,6600.0,17.2845,17.2845,17.2487,17.263,6600.0
2010-06-24 13:45:00,24.15,24.2,24.12,24.2,30100.0,17.2702,17.3059,17.2487,17.3059,30100.0
2010-06-24 13:50:00,24.21,24.24,24.19,24.19,21700.0,17.3131,17.3346,17.2988,17.2988,21700.0
2010-06-24 13:55:00,24.19,24.25,24.19,24.25,13000.0,17.2988,17.3417,17.2988,17.3417,13000.0
2010-06-24 14:00:00,24.24,24.24,24.18,24.18,6600.0,17.3346,17.3346,17.2916,17.2916,6600.0
2010-06-24 14:05:00,24.2,24.21,24.16,24.16,3700.0,17.3059,17.3131,17.2773,17.2773,3700.0
2010-06-24 14:10:00,24.15,24.15,24.1,24.11,7100.0,17.2702,17.2702,17.2344,17.2416,7100.0
2010-06-24 14:15:00,24.11,24.13,24.1,24.12,7800.0,17.2416,17.2559,17.2344,17.2487,7800.0
2010-06-24 14:20:00,24.12,24.13,24.08,24.1,14800.0,17.2487,17.2559,17.2201,17.2344,14800.0
2010-06-24 14:25:00,24.11,24.14,24.11,24.11,6400.0,17.2416,17.263,17.2416,17.2416,6400.0
2010-06-24 14:30:00,24.11,24.11,24.02,24.03,42600.0,17.2416,17.2416,17.1772,17.1844,42600.0
2010-06-24 14:35:00,24.03,24.04,23.95,23.97,28900.0,17.1844,17.1915,17.1272,17.1415,28900.0
2010-06-24 14:40:00,23.97,23.99,23.96,23.97,28200.0,17.1415,17.1558,17.1343,17.1415,28200.0
2010-06-24 14:45:00,23.97,24.01,23.91,23.92,23100.0,17.1415,17.1701,17.0986,17.1057,23100.0
2010-06-24 14:50:00,23.93,23.94,23.9,23.91,17200.0,17.1129,17.12,17.0914,17.0986,17200.0
2010-06-24 14:55:00,23.92,23.92,23.86,23.89,47400.0,17.1057,17.1057,17.0628,17.0843,47400.0
2010-06-24 15:00:00,23.9,23.96,23.89,23.95,11400.0,17.0914,17.1343,17.0843,17.1272,11400.0
2010-06-24 15:05:00,23.95,23.97,23.93,23.93,10600.0,17.1272,17.1415,17.1129,17.1129,10600.0
2010-06-24 15:10:00,23.93,23.93,23.81,23.84,72500.0,17.1129,17.1129,17.0271,17.0485,72500.0
2010-06-24 15:15:00,23.83,23.86,23.8,23.81,29900.0,17.0414,17.0628,17.0199,17.0271,29900.0
2010-06-24 15:20:00,23.82,23.88,23.81,23.86,30700.0,17.0342,17.0771,17.0271,17.0628,30700.0
2010-06-24 15:25:00,23.86,23.95,23.85,23.91,21800.0,17.0628,17.1272,17.0557,17.0986,21800.0
2010-06-24 15:30:00,23.9,23.91,23.83,23.88,37500.0,17.0914,17.0986,17.0414,17.0771,37500.0
2010-06-24 15:35:00,23.88,23.93,23.84,23.88,52300.0,17.0771,17.1129,17.0485,17.0771,52300.0
2010-06-24 15:40:00,23.88,23.88,23.85,23.87,55000.0,17.0771,17.0771,17.0557,17.07,55000.0
2010-06-24 15:45:00,23.89,23.89,23.83,23.85,40500.0,17.0843,17.0843,17.0414,17.0557,40500.0
2010-06-24 15:50:00,23.85,23.85,23.81,23.82,43300.0,17.0557,17.0557,17.0271,17.0342,43300.0
2010-06-24 15:55:00,23.81,23.81,23.74,23.77,76600.0,17.0271,17.0271,16.977,16.9984,76600.0
2010-06-25 09:30:00,24.06,24.06,23.85,23.87,79800.0,17.2058,17.2058,17.0557,17.07,79800.0
2010-06-25 09:35:00,23.84,23.88,23.78,23.87,12100.0,17.0485,17.0771,17.0056,17.07,12100.0
2010-06-25 09:40:00,23.86,23.91,23.84,23.84,10700.0,17.0628,17.0986,17.0485,17.0485,10700.0
2010-06-25 09:45:00,23.84,23.85,23.81,23.82,8100.0,17.0485,17.0557,17.0271,17.0342,8100.0
2010-06-25 09:50:00,23.8,23.81,23.75,23.81,8600.0,17.0199,17.0271,16.9841,17.0271,8600.0
2010-06-25 09:55:00,23.83,23.92,23.83,23.91,11700.0,17.0414,17.1057,17.0414,17.0986,11700.0
2010-06-25 10:00:00,23.91,24.0,23.91,23.98,93500.0,17.0986,17.1629,17.0986,17.1486,93500.0
2010-06-25 10:05:00,23.98,24.05,23.96,24.01,16300.0,17.1486,17.1987,17.1343,17.1701,16300.0
2010-06-25 10:10:00,24.03,24.04,23.98,24.0,5200.0,17.1844,17.1915,17.1486,17.1629,5200.0
2010-06-25 10:15:00,23.97,23.97,23.94,23.95,48100.0,17.1415,17.1415,17.12,17.1272,48100.0
2010-06-25 10:20:00,23.94,23.96,23.89,23.9,13200.0,17.12,17.1343,17.0843,17.0914,13200.0
2010-06-25 10:25:00,23.9,23.99,23.89,23.98,5500.0,17.0914,17.1558,17.0843,17.1486,5500.0
2010-06-25 10:30:00,23.97,23.97,23.93,23.96,6500.0,17.1415,17.1415,17.1129,17.1343,6500.0
2010-06-25 10:35:00,23.97,23.99,23.94,23.99,21600.0,17.1415,17.1558,17.12,17.1558,21600.0
2010-06-25 10:40:00,23.99,24.05,23.98,24.04,49300.0,17.1558,17.1987,17.1486,17.1915,49300.0
2010-06-25 10:45:00,24.05,24.07,24.03,24.06,40600.0,17.1987,17.213,17.1844,17.2058,40600.0
2010-06-25 10:50:00,24.06,24.07,23.9,23.9,27300.0,17.2058,17.213,17.0914,17.0914,27300.0
2010-06-25 10:55:00,23.89,23.91,23.84,23.87,208200.0,17.0843,17.0986,17.0485,17.07,208200.0
2010-06-25 11:00:00,23.86,23.91,23.84,23.9,78900.0,17.0628,17.0986,17.0485,17.0914,78900.0
2010-06-25 11:05:00,23.92,23.97,23.92,23.97,3400.0,17.1057,17.1415,17.1057,17.1415,3400.0
2010-06-25 11:10:00,23.98,23.98,23.92,23.97,5400.0,17.1486,17.1486,17.1057,17.1415,5400.0
2010-06-25 11:15:00,23.96,24.01,23.96,23.99,9000.0,17.1343,17.1701,17.1343,17.1558,9000.0
2010-06-25 11:20:00,23.99,24.0,23.95,23.97,66200.0,17.1558,17.1629,17.1272,17.1415,66200.0
2010-06-25 11:25:00,23.97,23.98,23.93,23.96,98200.0,17.1415,17.1486,17.1129,17.1343,98200.0
2010-06-25 11:30:00,23.97,24.01,23.96,23.99,82100.0,17.1415,17.1701,17.1343,17.1558,82100.0
2010-06-25 11:35:00,24.0,24.0,23.95,23.95,55900.0,17.1629,17.1629,17.1272,17.1272,55900.0
2010-06-25 11:40:00,23.95,23.96,23.9,23.91,2100.0,17.1272,17.1343,17.0914,17.0986,2100.0
2010-06-25 11:45:00,23.91,23.98,23.91,23.97,15400.0,17.0986,17.1486,17.0986,17.1415,15400.0
2010-06-25 11:50:00,24.0,24.05,23.99,24.04,30600.0,17.1629,17.1987,17.1558,17.1915,30600.0
2010-06-25 11:55:00,24.04,24.04,24.02,24.03,3300.0,17.1915,17.1915,17.1772,17.1844,3300.0
2010-06-25 12:00:00,24.02,24.03,23.99,24.02,1700.0,17.1772,17.1844,17.1558,17.1772,1700.0
2010-06-25 12:05:00,24.01,24.06,24.01,24.05,6400.0,17.1701,17.2058,17.1701,17.1987,6400.0
2010-06-25 12:10:00,24.05,24.07,24.03,24.04,7400.0,17.1987,17.213,17.1844,17.1915,7400.0
2010-06-25 12:15:00,24.03,24.05,24.01,24.04,5900.0,17.1844,17.1987,17.1701,17.1915,5900.0
2010-06-25 12:20:00,24.05,24.07,24.04,24.05,2400.0,17.1987,17.213,17.1915,17.1987,2400.0
2010-06-25 12:25:00,24.04,24.05,24.03,24.04,3800.0,17.1915,17.1987,17.1844,17.1915,3800.0
2010-06-25 12:30:00,24.05,24.08,24.05,24.08,2400.0,17.1987,17.2201,17.1987,17.2201,2400.0
2010-06-25 12:35:00,24.07,24.09,24.07,24.09,6500.0,17.213,17.2273,17.213,17.2273,6500.0
2010-06-25 12:40:00,24.06,24.07,24.05,24.07,4600.0,17.2058,17.213,17.1987,17.213,4600.0
2010-06-25 12:45:00,24.07,24.08,24.07,24.07,3900.0,17.213,17.2201,17.213,17.213,3900.0
2010-06-25 12:50:00,24.06,24.06,23.97,23.97,51400.0,17.2058,17.2058,17.1415,17.1415,51400.0
2010-06-25 12:55:00,23.96,24.02,23.95,24.02,71400.0,17.1343,17.1772,17.1272,17.1772,71400.0
2010-06-25 13:00:00,24.02,24.04,24.01,24.04,85500.0,17.1772,17.1915,17.1701,17.1915,85500.0
2010-06-25 13:05:00,24.04,24.14,24.03,24.14,43900.0,17.1915,17.263,17.1844,17.263,43900.0
2010-06-25 13:10:00,24.14,24.2,24.12,24.13,37100.0,17.263,17.3059,17.2487,17.2559,37100.0
2010-06-25 13:15:00,24.14,24.22,24.14,24.21,44500.0,17.263,17.3203,17.263,17.3131,44500.0
2010-06-25 13:20:00,24.2,24.2,24.19,24.19,1100.0,17.3059,17.3059,17.2988,17.2988,1100.0
2010-06-25 13:25:00,24.18,24.28,24.18,24.28,15700.0,17.2916,17.3632,17.2916,17.3632,15700.0
2010-06-25 13:30:00,24.29,24.34,24.29,24.34,11400.0,17.3703,17.4061,17.3703,17.4061,11400.0
2010-06-25 13:35:00,24.37,24.39,24.3,24.3,12000.0,17.4275,17.4418,17.3775,17.3775,12000.0
2010-06-25 13:40:00,24.31,24.31,24.26,24.3,73800.0,17.3846,17.3846,17.3489,17.3775,73800.0
2010-06-25 13:45:00,24.3,24.31,24.25,24.29,45200.0,17.3775,17.3846,17.3417,17.3703,45200.0
2010-06-25 13:50:00,24.29,24.29,24.24,24.28,5300.0,17.3703,17.3703,17.3346,17.3632,5300.0
2010-06-25 13:55:00,24.28,24.34,24.28,24.33,1800.0,17.3632,17.4061,17.3632,17.3989,1800.0
2010-06-25 14:00:00,24.3,24.33,24.29,24.31,8700.0,17.3775,17.3989,17.3703,17.3846,8700.0
2010-06-25 14:05:00,24.3,24.3,24.2,24.24,10100.0,17.3775,17.3775,17.3059,17.3346,10100.0
2010-06-25 14:10:00,24.24,24.3,24.24,24.27,2600.0,17.3346,17.3775,17.3346,17.356,2600.0
2010-06-25 14:15:00,24.27,24.3,24.27,24.29,2700.0,17.356,17.3775,17.356,17.3703,2700.0
2010-06-25 14:20:00,24.3,24.3,24.25,24.25,5400.0,17.3775,17.3775,17.3417,17.3417,5400.0
2010-06-25 14:25:00,24.25,24.28,24.23,24.28,5800.0,17.3417,17.3632,17.3274,17.3632,5800.0
2010-06-25 14:30:00,24.28,24.31,24.24,24.31,16500.0,17.3632,17.3846,17.3346,17.3846,16500.0
2010-06-25 14:35:00,24.32,24.33,24.29,24.33,20400.0,17.3918,17.3989,17.3703,17.3989,20400.0
2010-06-25 14:40:00,24.33,24.38,24.32,24.32,27200.0,17.3989,17.4347,17.3918,17.3918,27200.0
2010-06-25 14:45:00,24.31,24.32,24.28,24.32,18600.0,17.3846,17.3918,17.3632,17.3918,18600.0
2010-06-25 14:50:00,24.3,24.34,24.3,24.34,10400.0,17.3775,17.4061,17.3775,17.4061,10400.0
2010-06-25 14:55:00,24.33,24.33,24.26,24.29,9200.0,17.3989,17.3989,17.3489,17.3703,9200.0
2010-06-25 15:00:00,24.27,24.3,24.25,24.26,65800.0,17.356,17.3775,17.3417,17.3489,65800.0
2010-06-25 15:05:00,24.25,24.26,24.24,24.26,87600.0,17.3417,17.3489,17.3346,17.3489,87600.0
2010-06-25 15:10:00,24.27,24.27,24.24,24.25,52600.0,17.356,17.356,17.3346,17.3417,52600.0
2010-06-25 15:15:00,24.25,24.25,24.12,24.18,53000.0,17.3417,17.3417,17.2487,17.2916,53000.0
2010-06-25 15:20:00,24.19,24.22,24.18,24.22,21800.0,17.2988,17.3203,17.2916,17.3203,21800.0
2010-06-25 15:25:00,24.22,24.23,24.21,24.23,6600.0,17.3203,17.3274,17.3131,17.3274,6600.0
2010-06-25 15:30:00,24.22,24.29,24.19,24.29,8100.0,17.3203,17.3703,17.2988,17.3703,8100.0
2010-06-25 15:35:00,24.29,24.3,24.27,24.3,37600.0,17.3703,17.3775,17.356,17.3775,37600.0
2010-06-25 15:40:00,24.29,24.3,24.21,24.23,57800.0,17.3703,17.3775,17.3131,17.3274,57800.0
2010-06-25 15:45:00,24.23,24.27,24.21,24.21,35000.0,17.3274,17.356,17.3131,17.3131,35000.0
2010-06-25 15:50:00,24.22,24.28,24.22,24.26,39400.0,17.3203,17.3632,17.3203,17.3489,39400.0
2010-06-25 15:55:00,24.26,24.37,24.25,24.35,134500.0,17.3489,17.4275,17.3417,17.4132,134500.0
2010-06-28 09:30:00,24.37,24.43,24.31,24.31,9700.0,17.4275,17.4704,17.3846,17.3846,9700.0
2010-06-28 09:35:00,24.3,24.34,24.29,24.33,7200.0,17.3775,17.4061,17.3703,17.3989,7200.0
2010-06-28 09:40:00,24.34,24.35,24.26,24.27,3000.0,17.4061,17.4132,17.3489,17.356,3000.0
2010-06-28 09:45:00,24.23,24.23,24.1,24.12,3600.0,17.3274,17.3274,17.2344,17.2487,3600.0
2010-06-28 09:50:00,24.17,24.21,24.17,24.2,9000.0,17.2845,17.3131,17.2845,17.3059,9000.0
2010-06-28 09:55:00,24.18,24.19,24.12,24.19,15000.0,17.2916,17.2988,17.2487,17.2988,15000.0
2010-06-28 10:00:00,24.19,24.28,24.19,24.28,34400.0,17.2988,17.3632,17.2988,17.3632,34400.0
2010-06-28 10:05:00,24.27,24.29,24.19,24.2,7700.0,17.356,17.3703,17.2988,17.3059,7700.0
2010-06-28 10:10:00,24.21,24.26,24.21,24.26,1900.0,17.3131,17.3489,17.3131,17.3489,1900.0
2010-06-28 10:15:00,24.29,24.3,24.26,24.26,1800.0,17.3703,17.3775,17.3489,17.3489,1800.0
2010-06-28 10:20:00,24.28,24.32,24.28,24.32,1400.0,17.3632,17.3918,17.3632,17.3918,1400.0
2010-06-28 10:25:00,24.34,24.36,24.32,24.33,15800.0,17.4061,17.4204,17.3918,17.3989,15800.0
2010-06-28 10:30:00,24.33,24.33,24.26,24.26,3000.0,17.3989,17.3989,17.3489,17.3489,3000.0
2010-06-28 10:35:00,24.25,24.3,24.24,24.28,4000.0,17.3417,17.3775,17.3346,17.3632,4000.0
2010-06-28 10:40:00,24.29,24.32,24.29,24.32,800.0,17.3703,17.3918,17.3703,17.3918,800.0
2010-06-28 10:45:00,24.31,24.35,24.3,24.35,900.0,17.3846,17.4132,17.3775,17.4132,900.0
2010-06-28 10:50:00,24.35,24.35,24.32,24.33,15100.0,17.4132,17.4132,17.3918,17.3989,15100.0
2010-06-28 10:55:00,24.33,24.33,24.31,24.33,3900.0,17.3989,17.3989,17.3846,17.3989,3900.0
2010-06-28 11:00:00,24.33,24.37,24.33,24.37,2900.0,17.3989,17.4275,17.3989,17.4275,2900.0
2010-06-28 11:05:00,24.38,24.4,24.36,24.36,19500.0,17.4347,17.449,17.4204,17.4204,19500.0
2010-06-28 11:10:00,24.36,24.36,24.35,24.35,1400.0,17.4204,17.4204,17.4132,17.4132,1400.0
2010-06-28 11:15:00,24.35,24.35,24.32,24.32,600.0,17.4132,17.4132,17.3918,17.3918,600.0
2010-06-28 11:20:00,24.31,24.32,24.29,24.29,4200.0,17.3846,17.3918,17.3703,17.3703,4200.0
2010-06-28 11:25:00,24.3,24.38,24.3,24.36,7300.0,17.3775,17.4347,17.3775,17.4204,7300.0
2010-06-28 11:30:00,24.38,24.41,24.38,24.4,3100.0,17.4347,17.4561,17.4347,17.449,3100.0
2010-06-28 11:35:00,24.41,24.43,24.41,24.41,3100.0,17.4561,17.4704,17.4561,17.4561,3100.0
2010-06-28 11:40:00,24.45,24.46,24.44,24.44,2700.0,17.4847,17.4919,17.4776,17.4776,2700.0
2010-06-28 11:45:00,24.43,24.44,24.41,24.44,14500.0,17.4704,17.4776,17.4561,17.4776,14500.0
2010-06-28 11:50:00,24.44,24.44,24.4,24.4,6600.0,17.4776,17.4776,17.449,17.449,6600.0
2010-06-28 11:55:00,24.39,24.39,24.35,24.35,5400.0,17.4418,17.4418,17.4132,17.4132,5400.0
2010-06-28 12:00:00,24.35,24.35,24.31,24.31,5600.0,17.4132,17.4132,17.3846,17.3846,5600.0
2010-06-28 12:05:00,24.31,24.31,24.29,24.31,7800.0,17.3846,17.3846,17.3703,17.3846,7800.0
2010-06-28 12:10:00,24.3,24.3,24.29,24.3,1400.0,17.3775,17.3775,17.3703,17.3775,1400.0
2010-06-28 12:15:00,24.3,24.3,24.24,24.25,8500.0,17.3775,17.3775,17.3346,17.3417,8500.0
2010-06-28 12:20:00,24.25,24.26,24.22,24.23,4300.0,17.3417,17.3489,17.3203,17.3274,4300.0
2010-06-28 12:25:00,24.25,24.28,24.25,24.28,4900.0,17.3417,17.3632,17.3417,17.3632,4900.0
2010-06-28 12:30:00,24.3,24.32,24.28,24.29,29600.0,17.3775,17.3918,17.3632,17.3703,29600.0
2010-06-28 12:35:00,24.3,24.3,24.28,24.28,6900.0,17.3775,17.3775,17.3632,17.3632,6900.0
2010-06-28 12:40:00,24.28,24.29,24.26,24.29,3700.0,17.3632,17.3703,17.3489,17.3703,3700.0
2010-06-28 12:45:00,24.3,24.32,24.26,24.32,3300.0,17.3775,17.3918,17.3489,17.3918,3300.0
2010-06-28 12:50:00,24.31,24.31,24.29,24.29,5600.0,17.3846,17.3846,17.3703,17.3703,5600.0
2010-06-28 12:55:00,24.32,24.33,24.32,24.32,10700.0,17.3918,17.3989,17.3918,17.3918,10700.0
2010-06-28 13:00:00,24.32,24.32,24.25,24.26,8200.0,17.3918,17.3918,17.3417,17.3489,8200.0
2010-06-28 13:05:00,24.25,24.26,24.23,24.23,4600.0,17.3417,17.3489,17.3274,17.3274,4600.0
2010-06-28 13:10:00,24.21,24.21,24.18,24.19,1500.0,17.3131,17.3131,17.2916,17.2988,1500.0
2010-06-28 13:15:00,24.17,24.2,24.17,24.19,700.0,17.2845,17.3059,17.2845,17.2988,700.0
2010-06-28 13:20:00,24.19,24.2,24.18,24.2,23700.0,17.2988,17.3059,17.2916,17.3059,23700.0
2010-06-28 13:25:00,24.2,24.24,24.2,24.23,138100.0,17.3059,17.3346,17.3059,17.3274,138100.0
2010-06-28 13:30:00,24.22,24.22,24.18,24.18,8000.0,17.3203,17.3203,17.2916,17.2916,8000.0
2010-06-28 13:35:00,24.18,24.2,24.18,24.2,18200.0,17.2916,17.3059,17.2916,17.3059,18200.0
2010-06-28 13:40:00,24.2,24.21,24.19,24.21,3500.0,17.3059,17.3131,17.2988,17.3131,3500.0
2010-06-28 13:45:00,24.21,24.28,24.21,24.28,51200.0,17.3131,17.3632,17.3131,17.3632,51200.0
2010-06-28 13:50:00,24.3,24.3,24.28,24.28,22300.0,17.3775,17.3775,17.3632,17.3632,22300.0
2010-06-28 13:55:00,24.29,24.37,24.29,24.37,120700.0,17.3703,17.4275,17.3703,17.4275,120700.0
2010-06-28 14:00:00,24.35,24.36,24.32,24.34,5000.0,17.4132,17.4204,17.3918,17.4061,5000.0
2010-06-28 14:05:00,24.34,24.34,24.33,24.34,11100.0,17.4061,17.4061,17.3989,17.4061,11100.0
2010-06-28 14:10:00,24.36,24.37,24.36,24.37,6700.0,17.4204,17.4275,17.4204,17.4275,6700.0
2010-06-28 14:15:00,24.38,24.39,24.35,24.35,34800.0,17.4347,17.4418,17.4132,17.4132,34800.0
2010-06-28 14:20:00,24.35,24.35,24.34,24.34,10300.0,17.4132,17.4132,17.4061,17.4061,10300.0
2010-06-28 14:25:00,24.35,24.37,24.34,24.35,16500.0,17.4132,17.4275,17.4061,17.4132,16500.0
2010-06-28 14:30:00,24.34,24.34,24.33,24.33,5900.0,17.4061,17.4061,17.3989,17.3989,5900.0
2010-06-28 14:35:00,24.33,24.4,24.33,24.39,24300.0,17.3989,17.449,17.3989,17.4418,24300.0
2010-06-28 14:40:00,24.39,24.41,24.38,24.41,19300.0,17.4418,17.4561,17.4347,17.4561,19300.0
2010-06-28 14:45:00,24.41,24.42,24.4,24.4,22900.0,17.4561,17.4633,17.449,17.449,22900.0
2010-06-28 14:50:00,24.4,24.41,24.39,24.4,18900.0,17.449,17.4561,17.4418,17.449,18900.0
2010-06-28 14:55:00,24.39,24.44,24.39,24.44,7500.0,17.4418,17.4776,17.4418,17.4776,7500.0
2010-06-28 15:00:00,24.45,24.46,24.43,24.44,48000.0,17.4847,17.4919,17.4704,17.4776,48000.0
2010-06-28 15:05:00,24.43,24.45,24.42,24.42,20400.0,17.4704,17.4847,17.4633,17.4633,20400.0
2010-06-28 15:10:00,24.42,24.43,24.4,24.4,25400.0,17.4633,17.4704,17.449,17.449,25400.0
2010-06-28 15:15:00,24.4,24.42,24.38,24.42,21100.0,17.449,17.4633,17.4347,17.4633,21100.0
2010-06-28 15:20:00,24.42,24.42,24.37,24.38,8000.0,17.4633,17.4633,17.4275,17.4347,8000.0
2010-06-28 15:25:00,24.37,24.37,24.36,24.36,5800.0,17.4275,17.4275,17.4204,17.4204,5800.0
2010-06-28 15:30:00,24.36,24.38,24.35,24.37,19600.0,17.4204,17.4347,17.4132,17.4275,19600.0
2010-06-28 15:35:00,24.37,24.39,24.37,24.39,57200.0,17.4275,17.4418,17.4275,17.4418,57200.0
2010-06-28 15:40:00,24.39,24.44,24.38,24.44,53900.0,17.4418,17.4776,17.4347,17.4776,53900.0
2010-06-28 15:45:00,24.44,24.44,24.39,24.43,31000.0,17.4776,17.4776,17.4418,17.4704,31000.0
2010-06-28 15:50:00,24.43,24.43,24.33,24.33,29800.0,17.4704,17.4704,17.3989,17.3989,29800.0
2010-06-28 15:55:00,24.33,24.33,24.27,24.27,17700.0,17.3989,17.3989,17.356,17.356,17700.0
2010-06-29 09:30:00,23.84,23.97,23.73,23.74,254400.0,17.0485,17.1415,16.9698,16.977,254400.0
2010-06-29 09:35:00,23.77,23.84,23.7,23.73,82800.0,16.9984,17.0485,16.9484,16.9698,82800.0
2010-06-29 09:40:00,23.72,23.78,23.67,23.76,268200.0,16.9627,17.0056,16.9269,16.9913,268200.0
2010-06-29 09:45:00,23.76,23.76,23.64,23.66,81900.0,16.9913,16.9913,16.9055,16.9198,81900.0
2010-06-29 09:50:00,23.67,23.7,23.64,23.7,22400.0,16.9269,16.9484,16.9055,16.9484,22400.0
2010-06-29 09:55:00,23.7,23.75,23.67,23.67,88900.0,16.9484,16.9841,16.9269,16.9269,88900.0
2010-06-29 10:00:00,23.67,23.7,23.58,23.61,71500.0,16.9269,16.9484,16.8626,16.884,71500.0
2010-06-29 10:05:00,23.6,23.66,23.57,23.66,76500.0,16.8769,16.9198,16.8554,16.9198,76500.0
2010-06-29 10:10:00,23.66,23.68,23.62,23.66,22400.0,16.9198,16.9341,16.8912,16.9198,22400.0
2010-06-29 10:15:00,23.65,23.65,23.59,23.61,107100.0,16.9126,16.9126,16.8697,16.884,107100.0
2010-06-29 10:20:00,23.61,23.62,23.57,23.6,58900.0,16.884,16.8912,16.8554,16.8769,58900.0
2010-06-29 10:25:00,23.59,23.59,23.49,23.49,70600.0,16.8697,16.8697,16.7982,16.7982,70600.0
2010-06-29 10:30:00,23.49,23.6,23.49,23.59,25900.0,16.7982,16.8769,16.7982,16.8697,25900.0
2010-06-29 10:35:00,23.59,23.63,23.57,23.59,8500.0,16.8697,16.8983,16.8554,16.8697,8500.0
2010-06-29 10:40:00,23.59,23.64,23.58,23.63,4000.0,16.8697,16.9055,16.8626,16.8983,4000.0
2010-06-29 10:45:00,23.62,23.63,23.58,23.61,6900.0,16.8912,16.8983,16.8626,16.884,6900.0
2010-06-29 10:50:00,23.61,23.64,23.59,23.64,8600.0,16.884,16.9055,16.8697,16.9055,8600.0
2010-06-29 10:55:00,23.65,23.69,23.65,23.69,4900.0,16.9126,16.9412,16.9126,16.9412,4900.0
2010-06-29 11:00:00,23.7,23.71,23.69,23.69,6200.0,16.9484,16.9555,16.9412,16.9412,6200.0
2010-06-29 11:05:00,23.68,23.68,23.64,23.68,7700.0,16.9341,16.9341,16.9055,16.9341,7700.0
2010-06-29 11:10:00,23.69,23.77,23.69,23.72,41100.0,16.9412,16.9984,16.9412,16.9627,41100.0
2010-06-29 11:15:00,23.72,23.72,23.64,23.64,27600.0,16.9627,16.9627,16.9055,16.9055,27600.0
2010-06-29 11:20:00,23.64,23.68,23.64,23.64,72800.0,16.9055,16.9341,16.9055,16.9055,72800.0
2010-06-29 11:25:00,23.66,23.67,23.61,23.61,14700.0,16.9198,16.9269,16.884,16.884,14700.0
2010-06-29 11:30:00,23.61,23.61,23.57,23.57,10300.0,16.884,16.884,16.8554,16.8554,10300.0
2010-06-29 11:35:00,23.58,23.61,23.57,23.61,4700.0,16.8626,16.884,16.8554,16.884,4700.0
2010-06-29 11:40:00,23.6,23.6,23.57,23.57,4100.0,16.8769,16.8769,16.8554,16.8554,4100.0
2010-06-29 11:45:00,23.58,23.62,23.58,23.61,7400.0,16.8626,16.8912,16.8626,16.884,7400.0
2010-06-29 11:50:00,23.61,23.64,23.61,23.61,2400.0,16.884,16.9055,16.884,16.884,2400.0
2010-06-29 11:55:00,23.59,23.59,23.57,23.57,5900.0,16.8697,16.8697,16.8554,16.8554,5900.0
2010-06-29 12:00:00,23.58,23.58,23.53,23.53,7400.0,16.8626,16.8626,16.8268,16.8268,7400.0
2010-06-29 12:05:00,23.53,23.58,23.51,23.58,3700.0,16.8268,16.8626,16.8125,16.8626,3700.0
2010-06-29 12:10:00,23.57,23.58,23.54,23.58,3700.0,16.8554,16.8626,16.834,16.8626,3700.0
2010-06-29 12:15:00,23.57,23.65,23.53,23.57,53600.0,16.8554,16.9126,16.8268,16.8554,53600.0
2010-06-29 12:20:00,23.56,23.64,23.55,23.64,8800.0,16.8483,16.9055,16.8411,16.9055,8800.0
2010-06-29 12:25:00,23.64,23.64,23.54,23.56,8600.0,16.9055,16.9055,16.834,16.8483,8600.0
2010-06-29 12:30:00,23.56,23.57,23.54,23.56,9800.0,16.8483,16.8554,16.834,16.8483,9800.0
2010-06-29 12:35:00,23.58,23.59,23.54,23.54,8100.0,16.8626,16.8697,16.834,16.834,8100.0
2010-06-29 12:40:00,23.55,23.59,23.55,23.57,6200.0,16.8411,16.8697,16.8411,16.8554,6200.0
2010-06-29 12:45:00,23.58,23.6,23.57,23.6,2000.0,16.8626,16.8769,16.8554,16.8769,2000.0
2010-06-29 12:50:00,23.6,23.6,23.58,23.59,1700.0,16.8769,16.8769,16.8626,16.8697,1700.0
2010-06-29 12:55:00,23.59,23.61,23.58,23.6,4600.0,16.8697,16.884,16.8626,16.8769,4600.0
2010-06-29 13:00:00,23.6,23.61,23.6,23.61,4300.0,16.8769,16.884,16.8769,16.884,4300.0
2010-06-29 13:05:00,23.61,23.62,23.54,23.59,9500.0,16.884,16.8912,16.834,16.8697,9500.0
2010-06-29 13:10:00,23.6,23.6,23.57,23.58,2900.0,16.8769,16.8769,16.8554,16.8626,2900.0
2010-06-29 13:15:00,23.58,23.58,23.56,23.57,2400.0,16.8626,16.8626,16.8483,16.8554,2400.0
2010-06-29 13:20:00,23.56,23.57,23.53,23.53,14700.0,16.8483,16.8554,16.8268,16.8268,14700.0
2010-06-29 13:25:00,23.53,23.55,23.51,23.54,8300.0,16.8268,16.8411,16.8125,16.834,8300.0
2010-06-29 13:30:00,23.54,23.54,23.5,23.5,12100.0,16.834,16.834,16.8054,16.8054,12100.0
2010-06-29 13:35:00,23.49,23.52,23.49,23.51,12300.0,16.7982,16.8197,16.7982,16.8125,12300.0
2010-06-29 13:40:00,23.5,23.52,23.49,23.52,7600.0,16.8054,16.8197,16.7982,16.8197,7600.0
2010-06-29 13:45:00,23.53,23.53,23.51,23.51,23200.0,16.8268,16.8268,16.8125,16.8125,23200.0
2010-06-29 13:50:00,23.5,23.5,23.44,23.45,13200.0,16.8054,16.8054,16.7625,16.7696,13200.0
2010-06-29 13:55:00,23.45,23.51,23.44,23.5,221500.0,16.7696,16.8125,16.7625,16.8054,221500.0
2010-06-29 14:00:00,23.5,23.5,23.45,23.46,64200.0,16.8054,16.8054,16.7696,16.7768,64200.0
2010-06-29 14:05:00,23.46,23.51,23.45,23.51,74500.0,16.7768,16.8125,16.7696,16.8125,74500.0
2010-06-29 14:10:00,23.51,23.57,23.51,23.56,20400.0,16.8125,16.8554,16.8125,16.8483,20400.0
2010-06-29 14:15:00,23.55,23.56,23.52,23.52,13900.0,16.8411,16.8483,16.8197,16.8197,13900.0
2010-06-29 14:20:00,23.52,23.54,23.49,23.54,16200.0,16.8197,16.834,16.7982,16.834,16200.0
2010-06-29 14:25:00,23.54,23.55,23.52,23.53,9400.0,16.834,16.8411,16.8197,16.8268,9400.0
2010-06-29 14:30:00,23.53,23.53,23.48,23.49,19500.0,16.8268,16.8268,16.7911,16.7982,19500.0
2010-06-29 14:35:00,23.49,23.53,23.48,23.51,255300.0,16.7982,16.8268,16.7911,16.8125,255300.0
2010-06-29 14:40:00,23.5,23.5,23.48,23.49,22500.0,16.8054,16.8054,16.7911,16.7982,22500.0
2010-06-29 14:45:00,23.49,23.49,23.48,23.48,14100.0,16.7982,16.7982,16.7911,16.7911,14100.0
2010-06-29 14:50:00,23.47,23.52,23.44,23.5,26600.0,16.7839,16.8197,16.7625,16.8054,26600.0
2010-06-29 14:55:00,23.49,23.49,23.44,23.44,28100.0,16.7982,16.7982,16.7625,16.7625,28100.0
2010-06-29 15:00:00,23.42,23.48,23.42,23.47,18200.0,16.7482,16.7911,16.7482,16.7839,18200.0
2010-06-29 15:05:00,23.49,23.49,23.45,23.45,21300.0,16.7982,16.7982,16.7696,16.7696,21300.0
2010-06-29 15:10:00,23.44,23.44,23.42,23.43,22100.0,16.7625,16.7625,16.7482,16.7553,22100.0
2010-06-29 15:15:00,23.43,23.47,23.42,23.42,13400.0,16.7553,16.7839,16.7482,16.7482,13400.0
2010-06-29 15:20:00,23.42,23.43,23.36,23.39,54300.0,16.7482,16.7553,16.7052,16.7267,54300.0
2010-06-29 15:25:00,23.39,23.39,23.34,23.37,21000.0,16.7267,16.7267,16.6909,16.7124,21000.0
2010-06-29 15:30:00,23.36,23.48,23.33,23.47,63100.0,16.7052,16.7911,16.6838,16.7839,63100.0
2010-06-29 15:35:00,23.48,23.51,23.47,23.48,25200.0,16.7911,16.8125,16.7839,16.7911,25200.0
2010-06-29 15:40:00,23.48,23.48,23.41,23.41,28000.0,16.7911,16.7911,16.741,16.741,28000.0
2010-06-29 15:45:00,23.41,23.41,23.31,23.31,86600.0,16.741,16.741,16.6695,16.6695,86600.0
2010-06-29 15:50:00,23.31,23.43,23.27,23.43,43000.0,16.6695,16.7553,16.6409,16.7553,43000.0
2010-06-29 15:55:00,23.44,23.46,23.4,23.43,68100.0,16.7625,16.7768,16.7339,16.7553,68100.0
2010-06-30 09:30:00,23.38,23.55,23.38,23.54,31600.0,16.7195,16.8411,16.7195,16.834,31600.0
2010-06-30 09:35:00,23.55,23.64,23.53,23.64,21500.0,16.8411,16.9055,16.8268,16.9055,21500.0
2010-06-30 09:40:00,23.65,23.79,23.65,23.78,11200.0,16.9126,17.0127,16.9126,17.0056,11200.0
2010-06-30 09:45:00,23.8,23.84,23.75,23.75,17600.0,17.0199,17.0485,16.9841,16.9841,17600.0
2010-06-30 09:50:00,23.75,23.79,23.74,23.75,6700.0,16.9841,17.0127,16.977,16.9841,6700.0
2010-06-30 09:55:00,23.74,23.74,23.59,23.59,7600.0,16.977,16.977,16.8697,16.8697,7600.0
2010-06-30 10:00:00,23.57,23.58,23.53,23.58,5100.0,16.8554,16.8626,16.8268,16.8626,5100.0
2010-06-30 10:05:00,23.54,23.57,23.49,23.5,43000.0,16.834,16.8554,16.7982,16.8054,43000.0
2010-06-30 10:10:00,23.5,23.5,23.44,23.48,44800.0,16.8054,16.8054,16.7625,16.7911,44800.0
2010-06-30 10:15:00,23.48,23.53,23.48,23.51,43200.0,16.7911,16.8268,16.7911,16.8125,43200.0
2010-06-30 10:20:00,23.51,23.51,23.45,23.47,3100.0,16.8125,16.8125,16.7696,16.7839,3100.0
2010-06-30 10:25:00,23.5,23.53,23.46,23.5,5900.0,16.8054,16.8268,16.7768,16.8054,5900.0
2010-06-30 10:30:00,23.52,23.56,23.5,23.5,9800.0,16.8197,16.8483,16.8054,16.8054,9800.0
2010-06-30 10:35:00,23.51,23.57,23.51,23.57,7000.0,16.8125,16.8554,16.8125,16.8554,7000.0
2010-06-30 10:40:00,23.59,23.6,23.5,23.51,12100.0,16.8697,16.8769,16.8054,16.8125,12100.0
2010-06-30 10:45:00,23.51,23.57,23.51,23.55,6400.0,16.8125,16.8554,16.8125,16.8411,6400.0
2010-06-30 10:50:00,23.55,23.55,23.5,23.54,17100.0,16.8411,16.8411,16.8054,16.834,17100.0
2010-06-30 10:55:00,23.54,23.54,23.44,23.44,15500.0,16.834,16.834,16.7625,16.7625,15500.0
2010-06-30 11:00:00,23.45,23.51,23.45,23.5,12300.0,16.7696,16.8125,16.7696,16.8054,12300.0
2010-06-30 11:05:00,23.5,23.5,23.42,23.44,8000.0,16.8054,16.8054,16.7482,16.7625,8000.0
2010-06-30 11:10:00,23.46,23.5,23.45,23.49,6700.0,16.7768,16.8054,16.7696,16.7982,6700.0
2010-06-30 11:15:00,23.5,23.54,23.49,23.52,5800.0,16.8054,16.834,16.7982,16.8197,5800.0
2010-06-30 11:20:00,23.53,23.53,23.49,23.51,4000.0,16.8268,16.8268,16.7982,16.8125,4000.0
2010-06-30 11:25:00,23.52,23.53,23.5,23.5,5100.0,16.8197,16.8268,16.8054,16.8054,5100.0
2010-06-30 11:30:00,23.49,23.55,23.49,23.54,3000.0,16.7982,16.8411,16.7982,16.834,3000.0
2010-06-30 11:35:00,23.53,23.54,23.5,23.54,7100.0,16.8268,16.834,16.8054,16.834,7100.0
2010-06-30 11:40:00,23.55,23.57,23.55,23.56,6000.0,16.8411,16.8554,16.8411,16.8483,6000.0
2010-06-30 11:45:00,23.56,23.6,23.56,23.58,5200.0,16.8483,16.8769,16.8483,16.8626,5200.0
2010-06-30 11:50:00,23.59,23.61,23.57,23.57,5200.0,16.8697,16.884,16.8554,16.8554,5200.0
2010-06-30 11:55:00,23.55,23.58,23.52,23.52,9400.0,16.8411,16.8626,16.8197,16.8197,9400.0
2010-06-30 12:00:00,23.53,23.53,23.49,23.5,6000.0,16.8268,16.8268,16.7982,16.8054,6000.0
2010-06-30 12:05:00,23.48,23.48,23.47,23.47,5300.0,16.7911,16.7911,16.7839,16.7839,5300.0
2010-06-30 12:10:00,23.47,23.49,23.47,23.47,6900.0,16.7839,16.7982,16.7839,16.7839,6900.0
2010-06-30 12:15:00,23.48,23.5,23.48,23.49,2200.0,16.7911,16.8054,16.7911,16.7982,2200.0
2010-06-30 12:20:00,23.5,23.51,23.5,23.51,4500.0,16.8054,16.8125,16.8054,16.8125,4500.0
2010-06-30 12:25:00,23.51,23.51,23.51,23.51,4100.0,16.8125,16.8125,16.8125,16.8125,4100.0
2010-06-30 12:30:00,23.5,23.51,23.49,23.5,3800.0,16.8054,16.8125,16.7982,16.8054,3800.0
2010-06-30 12:35:00,23.51,23.51,23.5,23.51,3300.0,16.8125,16.8125,16.8054,16.8125,3300.0
2010-06-30 12:40:00,23.51,23.52,23.42,23.42,13700.0,16.8125,16.8197,16.7482,16.7482,13700.0
2010-06-30 12:45:00,23.41,23.41,23.39,23.4,17300.0,16.741,16.741,16.7267,16.7339,17300.0
2010-06-30 12:50:00,23.41,23.48,23.41,23.48,5000.0,16.741,16.7911,16.741,16.7911,5000.0
2010-06-30 12:55:00,23.48,23.49,23.47,23.47,5500.0,16.7911,16.7982,16.7839,16.7839,5500.0
2010-06-30 13:00:00,23.47,23.48,23.47,23.48,6900.0,16.7839,16.7911,16.7839,16.7911,6900.0
2010-06-30 13:05:00,23.47,23.48,23.4,23.4,27200.0,16.7839,16.7911,16.7339,16.7339,27200.0
2010-06-30 13:10:00,23.39,23.43,23.39,23.42,2800.0,16.7267,16.7553,16.7267,16.7482,2800.0
2010-06-30 13:15:00,23.43,23.44,23.4,23.43,60500.0,16.7553,16.7625,16.7339,16.7553,60500.0
2010-06-30 13:20:00,23.42,23.44,23.42,23.44,4400.0,16.7482,16.7625,16.7482,16.7625,4400.0
2010-06-30 13:25:00,23.47,23.47,23.45,23.45,4500.0,16.7839,16.7839,16.7696,16.7696,4500.0
2010-06-30 13:30:00,23.45,23.45,23.34,23.36,5300.0,16.7696,16.7696,16.6909,16.7052,5300.0
2010-06-30 13:35:00,23.37,23.4,23.37,23.39,2900.0,16.7124,16.7339,16.7124,16.7267,2900.0
2010-06-30 13:40:00,23.38,23.41,23.38,23.41,3900.0,16.7195,16.741,16.7195,16.741,3900.0
2010-06-30 13:45:00,23.41,23.43,23.41,23.42,1800.0,16.741,16.7553,16.741,16.7482,1800.0
2010-06-30 13:50:00,23.4,23.44,23.39,23.42,3200.0,16.7339,16.7625,16.7267,16.7482,3200.0
2010-06-30 13:55:00,23.44,23.46,23.43,23.44,125600.0,16.7625,16.7768,16.7553,16.7625,125600.0
2010-06-30 14:00:00,23.44,23.49,23.43,23.45,8200.0,16.7625,16.7982,16.7553,16.7696,8200.0
2010-06-30 14:05:00,23.46,23.46,23.41,23.44,14300.0,16.7768,16.7768,16.741,16.7625,14300.0
2010-06-30 14:10:00,23.46,23.46,23.41,23.41,1600.0,16.7768,16.7768,16.741,16.741,1600.0
2010-06-30 14:15:00,23.4,23.44,23.4,23.44,18600.0,16.7339,16.7625,16.7339,16.7625,18600.0
2010-06-30 14:20:00,23.44,23.44,23.35,23.38,5000.0,16.7625,16.7625,16.6981,16.7195,5000.0
2010-06-30 14:25:00,23.37,23.4,23.36,23.38,6000.0,16.7124,16.7339,16.7052,16.7195,6000.0
2010-06-30 14:30:00,23.38,23.39,23.38,23.38,2000.0,16.7195,16.7267,16.7195,16.7195,2000.0
2010-06-30 14:35:00,23.39,23.4,23.38,23.39,2300.0,16.7267,16.7339,16.7195,16.7267,2300.0
2010-06-30 14:40:00,23.38,23.39,23.34,23.34,6200.0,16.7195,16.7267,16.6909,16.6909,6200.0
2010-06-30 14:45:00,23.35,23.37,23.34,23.37,2400.0,16.6981,16.7124,16.6909,16.7124,2400.0
2010-06-30 14:50:00,23.37,23.37,23.35,23.35,200.0,16.7124,16.7124,16.6981,16.6981,200.0
2010-06-30 14:55:00,23.37,23.37,23.35,23.35,2700.0,16.7124,16.7124,16.6981,16.6981,2700.0
2010-06-30 15:00:00,23.35,23.38,23.35,23.38,2800.0,16.6981,16.7195,16.6981,16.7195,2800.0
2010-06-30 15:05:00,23.36,23.38,23.36,23.37,2300.0,16.7052,16.7195,16.7052,16.7124,2300.0
2010-06-30 15:10:00,23.37,23.38,23.34,23.34,3700.0,16.7124,16.7195,16.6909,16.6909,3700.0
2010-06-30 15:15:00,23.33,23.33,23.28,23.3,10200.0,16.6838,16.6838,16.648,16.6623,10200.0
2010-06-30 15:20:00,23.29,23.3,23.26,23.27,4800.0,16.6552,16.6623,16.6337,16.6409,4800.0
2010-06-30 15:25:00,23.27,23.27,23.2,23.21,17500.0,16.6409,16.6409,16.5908,16.598,17500.0
2010-06-30 15:30:00,23.2,23.21,23.16,23.18,62000.0,16.5908,16.598,16.5622,16.5765,62000.0
2010-06-30 15:35:00,23.19,23.21,23.11,23.11,27200.0,16.5837,16.598,16.5265,16.5265,27200.0
2010-06-30 15:40:00,23.13,23.13,23.04,23.04,43700.0,16.5408,16.5408,16.4764,16.4764,43700.0
2010-06-30 15:45:00,23.04,23.12,23.02,23.12,45500.0,16.4764,16.5336,16.4621,16.5336,45500.0
2010-06-30 15:50:00,23.11,23.14,23.06,23.07,68800.0,16.5265,16.5479,16.4907,16.4979,68800.0
2010-06-30 15:55:00,23.06,23.07,23.02,23.02,250700.0,16.4907,16.4979,16.4621,16.4621,250700.0
2010-07-01 09:30:00,23.02,23.15,23.02,23.1,82900.0,16.4621,16.5551,16.4621,16.5193,82900.0
2010-07-01 09:35:00,23.1,23.29,23.09,23.29,31400.0,16.5193,16.6552,16.5122,16.6552,31400.0
2010-07-01 09:40:00,23.29,23.3,23.23,23.27,35500.0,16.6552,16.6623,16.6123,16.6409,35500.0
2010-07-01 09:45:00,23.27,23.27,23.15,23.15,11500.0,16.6409,16.6409,16.5551,16.5551,11500.0
2010-07-01 09:50:00,23.14,23.14,23.06,23.06,180600.0,16.5479,16.5479,16.4907,16.4907,180600.0
2010-07-01 09:55:00,23.06,23.06,22.91,22.91,237000.0,16.4907,16.4907,16.3834,16.3834,237000.0
2010-07-01 10:00:00,22.91,22.92,22.7,22.74,217700.0,16.3834,16.3906,16.2333,16.2619,217700.0
2010-07-01 10:05:00,22.74,22.81,22.72,22.81,47600.0,16.2619,16.3119,16.2476,16.3119,47600.0
2010-07-01 10:10:00,22.8,22.82,22.6,22.63,134200.0,16.3048,16.3191,16.1618,16.1832,134200.0
2010-07-01 10:15:00,22.63,22.64,22.51,22.52,86000.0,16.1832,16.1904,16.0974,16.1045,86000.0
2010-07-01 10:20:00,22.52,22.6,22.52,22.59,81600.0,16.1045,16.1618,16.1045,16.1546,81600.0
2010-07-01 10:25:00,22.59,22.62,22.58,22.59,8000.0,16.1546,16.1761,16.1475,16.1546,8000.0
2010-07-01 10:30:00,22.58,22.58,22.45,22.49,32100.0,16.1475,16.1475,16.0545,16.0831,32100.0
2010-07-01 10:35:00,22.5,22.5,22.37,22.37,21600.0,16.0902,16.0902,15.9973,15.9973,21600.0
2010-07-01 10:40:00,22.38,22.38,22.27,22.27,157100.0,16.0044,16.0044,15.9258,15.9258,157100.0
2010-07-01 10:45:00,22.27,22.41,22.27,22.4,37600.0,15.9258,16.0259,15.9258,16.0187,37600.0
2010-07-01 10:50:00,22.39,22.39,22.34,22.38,9300.0,16.0116,16.0116,15.9758,16.0044,9300.0
2010-07-01 10:55:00,22.36,22.36,22.29,22.3,29400.0,15.9901,15.9901,15.9401,15.9472,29400.0
2010-07-01 11:00:00,22.29,22.29,22.2,22.27,60700.0,15.9401,15.9401,15.8757,15.9258,60700.0
2010-07-01 11:05:00,22.28,22.28,22.19,22.23,34700.0,15.9329,15.9329,15.8686,15.8972,34700.0
2010-07-01 11:10:00,22.24,22.31,22.24,22.31,22200.0,15.9043,15.9544,15.9043,15.9544,22200.0
2010-07-01 11:15:00,22.3,22.44,22.3,22.44,16000.0,15.9472,16.0473,15.9472,16.0473,16000.0
2010-07-01 11:20:00,22.45,22.46,22.41,22.46,7300.0,16.0545,16.0616,16.0259,16.0616,7300.0
2010-07-01 11:25:00,22.45,22.54,22.43,22.53,28400.0,16.0545,16.1188,16.0402,16.1117,28400.0
2010-07-01 11:30:00,22.51,22.53,22.47,22.52,137000.0,16.0974,16.1117,16.0688,16.1045,137000.0
2010-07-01 11:35:00,22.52,22.64,22.52,22.63,81300.0,16.1045,16.1904,16.1045,16.1832,81300.0
2010-07-01 11:40:00,22.63,22.63,22.55,22.58,8100.0,16.1832,16.1832,16.126,16.1475,8100.0
2010-07-01 11:45:00,22.57,22.63,22.57,22.6,43300.0,16.1403,16.1832,16.1403,16.1618,43300.0
2010-07-01 11:50:00,22.59,22.59,22.47,22.47,140700.0,16.1546,16.1546,16.0688,16.0688,140700.0
2010-07-01 11:55:00,22.46,22.47,22.41,22.47,70000.0,16.0616,16.0688,16.0259,16.0688,70000.0
2010-07-01 12:00:00,22.47,22.47,22.44,22.44,4800.0,16.0688,16.0688,16.0473,16.0473,4800.0
2010-07-01 12:05:00,22.44,22.44,22.43,22.43,34000.0,16.0473,16.0473,16.0402,16.0402,34000.0
2010-07-01 12:10:00,22.42,22.42,22.38,22.39,110900.0,16.033,16.033,16.0044,16.0116,110900.0
2010-07-01 12:15:00,22.4,22.43,22.4,22.43,7500.0,16.0187,16.0402,16.0187,16.0402,7500.0
2010-07-01 12:20:00,22.43,22.43,22.39,22.4,95500.0,16.0402,16.0402,16.0116,16.0187,95500.0
2010-07-01 12:25:00,22.4,22.46,22.4,22.44,68000.0,16.0187,16.0616,16.0187,16.0473,68000.0
2010-07-01 12:30:00,22.44,22.5,22.43,22.5,77300.0,16.0473,16.0902,16.0402,16.0902,77300.0
2010-07-01 12:35:00,22.5,22.59,22.49,22.58,7200.0,16.0902,16.1546,16.0831,16.1475,7200.0
2010-07-01 12:40:00,22.58,22.77,22.57,22.74,13600.0,16.1475,16.2833,16.1403,16.2619,13600.0
2010-07-01 12:45:00,22.75,22.75,22.62,22.62,5000.0,16.269,16.269,16.1761,16.1761,5000.0
2010-07-01 12:50:00,22.64,22.67,22.6,22.6,93700.0,16.1904,16.2118,16.1618,16.1618,93700.0
2010-07-01 12:55:00,22.59,22.59,22.52,22.56,26900.0,16.1546,16.1546,16.1045,16.1331,26900.0
2010-07-01 13:00:00,22.57,22.59,22.56,22.56,1800.0,16.1403,16.1546,16.1331,16.1331,1800.0
2010-07-01 13:05:00,22.56,22.59,22.55,22.59,1200.0,16.1331,16.1546,16.126,16.1546,1200.0
2010-07-01 13:10:00,22.59,22.59,22.53,22.53,4400.0,16.1546,16.1546,16.1117,16.1117,4400.0
2010-07-01 13:15:00,22.53,22.65,22.53,22.65,5400.0,16.1117,16.1975,16.1117,16.1975,5400.0
2010-07-01 13:20:00,22.66,22.7,22.66,22.68,2700.0,16.2047,16.2333,16.2047,16.219,2700.0
2010-07-01 13:25:00,22.67,22.67,22.63,22.65,5300.0,16.2118,16.2118,16.1832,16.1975,5300.0
2010-07-01 13:30:00,22.66,22.78,22.66,22.77,9700.0,16.2047,16.2905,16.2047,16.2833,9700.0
2010-07-01 13:35:00,22.76,22.8,22.72,22.8,7000.0,16.2762,16.3048,16.2476,16.3048,7000.0
2010-07-01 13:40:00,22.8,22.8,22.71,22.76,12500.0,16.3048,16.3048,16.2404,16.2762,12500.0
2010-07-01 13:45:00,22.76,22.77,22.67,22.68,6700.0,16.2762,16.2833,16.2118,16.219,6700.0
2010-07-01 13:50:00,22.7,22.75,22.7,22.73,8900.0,16.2333,16.269,16.2333,16.2547,8900.0
2010-07-01 13:55:00,22.73,22.78,22.72,22.77,9800.0,16.2547,16.2905,16.2476,16.2833,9800.0
2010-07-01 14:00:00,22.75,22.78,22.74,22.77,6200.0,16.269,16.2905,16.2619,16.2833,6200.0
2010-07-01 14:05:00,22.77,22.77,22.75,22.75,3900.0,16.2833,16.2833,16.269,16.269,3900.0
2010-07-01 14:10:00,22.73,22.83,22.73,22.81,6700.0,16.2547,16.3262,16.2547,16.3119,6700.0
2010-07-01 14:15:00,22.82,22.88,22.82,22.83,5500.0,16.3191,16.362,16.3191,16.3262,5500.0
2010-07-01 14:20:00,22.82,22.82,22.75,22.79,4900.0,16.3191,16.3191,16.269,16.2976,4900.0
2010-07-01 14:25:00,22.79,22.79,22.73,22.74,60600.0,16.2976,16.2976,16.2547,16.2619,60600.0
2010-07-01 14:30:00,22.75,22.76,22.7,22.75,64600.0,16.269,16.2762,16.2333,16.269,64600.0
2010-07-01 14:35:00,22.74,22.79,22.71,22.72,18900.0,16.2619,16.2976,16.2404,16.2476,18900.0
2010-07-01 14:40:00,22.72,22.72,22.59,22.6,139300.0,16.2476,16.2476,16.1546,16.1618,139300.0
2010-07-01 14:45:00,22.59,22.63,22.59,22.6,13600.0,16.1546,16.1832,16.1546,16.1618,13600.0
2010-07-01 14:50:00,22.61,22.64,22.57,22.64,6600.0,16.1689,16.1904,16.1403,16.1904,6600.0
2010-07-01 14:55:00,22.64,22.69,22.62,22.68,8900.0,16.1904,16.2261,16.1761,16.219,8900.0
2010-07-01 15:00:00,22.69,22.76,22.68,22.74,15900.0,16.2261,16.2762,16.219,16.2619,15900.0
2010-07-01 15:05:00,22.75,22.79,22.73,22.77,5000.0,16.269,16.2976,16.2547,16.2833,5000.0
2010-07-01 15:10:00,22.77,22.78,22.73,22.73,13100.0,16.2833,16.2905,16.2547,16.2547,13100.0
2010-07-01 15:15:00,22.73,22.75,22.71,22.72,10900.0,16.2547,16.269,16.2404,16.2476,10900.0
2010-07-01 15:20:00,22.71,22.72,22.65,22.66,91200.0,16.2404,16.2476,16.1975,16.2047,91200.0
2010-07-01 15:25:00,22.65,22.74,22.65,22.73,76500.0,16.1975,16.2619,16.1975,16.2547,76500.0
2010-07-01 15:30:00,22.75,22.81,22.71,22.8,22800.0,16.269,16.3119,16.2404,16.3048,22800.0
2010-07-01 15:35:00,22.81,22.86,22.8,22.84,26600.0,16.3119,16.3477,16.3048,16.3334,26600.0
2010-07-01 15:40:00,22.83,22.84,22.77,22.8,33500.0,16.3262,16.3334,16.2833,16.3048,33500.0
2010-07-01 15:45:00,22.8,22.83,22.73,22.73,44000.0,16.3048,16.3262,16.2547,16.2547,44000.0
2010-07-01 15:50:00,22.73,22.79,22.68,22.79,233400.0,16.2547,16.2976,16.219,16.2976,233400.0
2010-07-01 15:55:00,22.79,22.8,22.75,22.75,155800.0,16.2976,16.3048,16.269,16.269,155800.0
2010-07-02 09:30:00,22.82,22.88,22.81,22.88,15500.0,16.3191,16.362,16.3119,16.362,15500.0
2010-07-02 09:35:00,22.88,22.99,22.88,22.96,10800.0,16.362,16.4407,16.362,16.4192,10800.0
2010-07-02 09:40:00,22.93,22.94,22.81,22.81,9600.0,16.3977,16.4049,16.3119,16.3119,9600.0
2010-07-02 09:45:00,22.82,22.86,22.77,22.77,7400.0,16.3191,16.3477,16.2833,16.2833,7400.0
2010-07-02 09:50:00,22.76,22.8,22.71,22.71,28600.0,16.2762,16.3048,16.2404,16.2404,28600.0
2010-07-02 09:55:00,22.71,22.77,22.71,22.75,8700.0,16.2404,16.2833,16.2404,16.269,8700.0
2010-07-02 10:00:00,22.74,22.74,22.61,22.61,15000.0,16.2619,16.2619,16.1689,16.1689,15000.0
2010-07-02 10:05:00,22.6,22.7,22.58,22.69,32500.0,16.1618,16.2333,16.1475,16.2261,32500.0
2010-07-02 10:10:00,22.72,22.75,22.71,22.75,2800.0,16.2476,16.269,16.2404,16.269,2800.0
2010-07-02 10:15:00,22.75,22.81,22.75,22.79,4000.0,16.269,16.3119,16.269,16.2976,4000.0
2010-07-02 10:20:00,22.77,22.81,22.76,22.8,9300.0,16.2833,16.3119,16.2762,16.3048,9300.0
2010-07-02 10:25:00,22.79,22.79,22.69,22.69,20700.0,16.2976,16.2976,16.2261,16.2261,20700.0
2010-07-02 10:30:00,22.69,22.69,22.65,22.67,11500.0,16.2261,16.2261,16.1975,16.2118,11500.0
2010-07-02 10:35:00,22.68,22.68,22.59,22.63,18300.0,16.219,16.219,16.1546,16.1832,18300.0
2010-07-02 10:40:00,22.64,22.7,22.64,22.65,4200.0,16.1904,16.2333,16.1904,16.1975,4200.0
2010-07-02 10:45:00,22.64,22.66,22.64,22.66,3400.0,16.1904,16.2047,16.1904,16.2047,3400.0
2010-07-02 10:50:00,22.66,22.66,22.55,22.56,20000.0,16.2047,16.2047,16.126,16.1331,20000.0
2010-07-02 10:55:00,22.56,22.57,22.54,22.55,22200.0,16.1331,16.1403,16.1188,16.126,22200.0
2010-07-02 11:00:00,22.56,22.56,22.5,22.5,14000.0,16.1331,16.1331,16.0902,16.0902,14000.0
2010-07-02 11:05:00,22.52,22.55,22.52,22.54,8900.0,16.1045,16.126,16.1045,16.1188,8900.0
2010-07-02 11:10:00,22.54,22.57,22.52,22.57,14300.0,16.1188,16.1403,16.1045,16.1403,14300.0
2010-07-02 11:15:00,22.56,22.57,22.5,22.5,16100.0,16.1331,16.1403,16.0902,16.0902,16100.0
2010-07-02 11:20:00,22.46,22.51,22.46,22.5,11400.0,16.0616,16.0974,16.0616,16.0902,11400.0
2010-07-02 11:25:00,22.49,22.51,22.42,22.42,80600.0,16.0831,16.0974,16.033,16.033,80600.0
2010-07-02 11:30:00,22.41,22.42,22.37,22.39,3100.0,16.0259,16.033,15.9973,16.0116,3100.0
2010-07-02 11:35:00,22.37,22.38,22.3,22.3,5900.0,15.9973,16.0044,15.9472,15.9472,5900.0
2010-07-02 11:40:00,22.31,22.33,22.3,22.33,24900.0,15.9544,15.9687,15.9472,15.9687,24900.0
2010-07-02 11:45:00,22.33,22.4,22.33,22.4,7300.0,15.9687,16.0187,15.9687,16.0187,7300.0
2010-07-02 11:50:00,22.4,22.44,22.39,22.44,6600.0,16.0187,16.0473,16.0116,16.0473,6600.0
2010-07-02 11:55:00,22.44,22.44,22.4,22.43,3400.0,16.0473,16.0473,16.0187,16.0402,3400.0
2010-07-02 12:00:00,22.43,22.43,22.4,22.4,17500.0,16.0402,16.0402,16.0187,16.0187,17500.0
2010-07-02 12:05:00,22.42,22.47,22.41,22.47,7300.0,16.033,16.0688,16.0259,16.0688,7300.0
2010-07-02 12:10:00,22.47,22.52,22.47,22.51,1900.0,16.0688,16.1045,16.0688,16.0974,1900.0
2010-07-02 12:15:00,22.48,22.48,22.41,22.41,25000.0,16.0759,16.0759,16.0259,16.0259,25000.0
2010-07-02 12:20:00,22.42,22.45,22.4,22.45,18000.0,16.033,16.0545,16.0187,16.0545,18000.0
2010-07-02 12:25:00,22.45,22.48,22.45,22.48,5100.0,16.0545,16.0759,16.0545,16.0759,5100.0
2010-07-02 12:30:00,22.48,22.48,22.47,22.48,600.0,16.0759,16.0759,16.0688,16.0759,600.0
2010-07-02 12:35:00,22.46,22.46,22.4,22.42,5700.0,16.0616,16.0616,16.0187,16.033,5700.0
2010-07-02 12:40:00,22.41,22.46,22.41,22.41,8900.0,16.0259,16.0616,16.0259,16.0259,8900.0
2010-07-02 12:45:00,22.41,22.46,22.39,22.46,14700.0,16.0259,16.0616,16.0116,16.0616,14700.0
2010-07-02 12:50:00,22.46,22.47,22.41,22.41,6900.0,16.0616,16.0688,16.0259,16.0259,6900.0
2010-07-02 12:55:00,22.41,22.43,22.41,22.41,5300.0,16.0259,16.0402,16.0259,16.0259,5300.0
2010-07-02 13:00:00,22.41,22.41,22.37,22.37,11300.0,16.0259,16.0259,15.9973,15.9973,11300.0
2010-07-02 13:05:00,22.38,22.45,22.38,22.43,12500.0,16.0044,16.0545,16.0044,16.0402,12500.0
2010-07-02 13:10:00,22.44,22.47,22.42,22.47,2400.0,16.0473,16.0688,16.033,16.0688,2400.0
2010-07-02 13:15:00,22.47,22.48,22.47,22.48,6000.0,16.0688,16.0759,16.0688,16.0759,6000.0
2010-07-02 13:20:00,22.49,22.5,22.46,22.48,8300.0,16.0831,16.0902,16.0616,16.0759,8300.0
2010-07-02 13:25:00,22.48,22.48,22.4,22.4,41500.0,16.0759,16.0759,16.0187,16.0187,41500.0
2010-07-02 13:30:00,22.39,22.48,22.39,22.46,7700.0,16.0116,16.0759,16.0116,16.0616,7700.0
2010-07-02 13:35:00,22.46,22.48,22.42,22.43,7300.0,16.0616,16.0759,16.033,16.0402,7300.0
2010-07-02 13:40:00,22.42,22.43,22.41,22.41,1600.0,16.033,16.0402,16.0259,16.0259,1600.0
2010-07-02 13:45:00,22.42,22.46,22.42,22.46,9700.0,16.033,16.0616,16.033,16.0616,9700.0
2010-07-02 13:50:00,22.46,22.46,22.43,22.43,1700.0,16.0616,16.0616,16.0402,16.0402,1700.0
2010-07-02 13:55:00,22.44,22.48,22.43,22.47,4800.0,16.0473,16.0759,16.0402,16.0688,4800.0
2010-07-02 14:00:00,22.48,22.48,22.45,22.46,3600.0,16.0759,16.0759,16.0545,16.0616,3600.0
2010-07-02 14:05:00,22.46,22.46,22.41,22.43,4400.0,16.0616,16.0616,16.0259,16.0402,4400.0
2010-07-02 14:10:00,22.41,22.43,22.41,22.42,4500.0,16.0259,16.0402,16.0259,16.033,4500.0
2010-07-02 14:15:00,22.42,22.46,22.4,22.46,20800.0,16.033,16.0616,16.0187,16.0616,20800.0
2010-07-02 14:20:00,22.45,22.48,22.45,22.47,2200.0,16.0545,16.0759,16.0545,16.0688,2200.0
2010-07-02 14:25:00,22.47,22.47,22.45,22.46,4100.0,16.0688,16.0688,16.0545,16.0616,4100.0
2010-07-02 14:30:00,22.46,22.46,22.42,22.43,8500.0,16.0616,16.0616,16.033,16.0402,8500.0
2010-07-02 14:35:00,22.43,22.45,22.42,22.44,5300.0,16.0402,16.0545,16.033,16.0473,5300.0
2010-07-02 14:40:00,22.44,22.44,22.43,22.43,1900.0,16.0473,16.0473,16.0402,16.0402,1900.0
2010-07-02 14:45:00,22.42,22.44,22.41,22.41,3700.0,16.033,16.0473,16.0259,16.0259,3700.0
2010-07-02 14:50:00,22.41,22.41,22.38,22.41,29400.0,16.0259,16.0259,16.0044,16.0259,29400.0
2010-07-02 14:55:00,22.41,22.44,22.41,22.44,18600.0,16.0259,16.0473,16.0259,16.0473,18600.0
2010-07-02 15:00:00,22.44,22.47,22.42,22.46,21700.0,16.0473,16.0688,16.033,16.0616,21700.0
2010-07-02 15:05:00,22.45,22.5,22.45,22.5,5800.0,16.0545,16.0902,16.0545,16.0902,5800.0
2010-07-02 15:10:00,22.51,22.51,22.48,22.48,6700.0,16.0974,16.0974,16.0759,16.0759,6700.0
2010-07-02 15:15:00,22.48,22.49,22.47,22.47,3000.0,16.0759,16.0831,16.0688,16.0688,3000.0
2010-07-02 15:20:00,22.49,22.5,22.48,22.48,6400.0,16.0831,16.0902,16.0759,16.0759,6400.0
2010-07-02 15:25:00,22.49,22.54,22.49,22.5,7900.0,16.0831,16.1188,16.0831,16.0902,7900.0
2010-07-02 15:30:00,22.48,22.5,22.47,22.48,17800.0,16.0759,16.0902,16.0688,16.0759,17800.0
2010-07-02 15:35:00,22.49,22.63,22.49,22.63,26500.0,16.0831,16.1832,16.0831,16.1832,26500.0
2010-07-02 15:40:00,22.62,22.62,22.58,22.59,5400.0,16.1761,16.1761,16.1475,16.1546,5400.0
2010-07-02 15:45:00,22.6,22.65,22.57,22.59,22300.0,16.1618,16.1975,16.1403,16.1546,22300.0
2010-07-02 15:50:00,22.58,22.62,22.58,22.59,14700.0,16.1475,16.1761,16.1475,16.1546,14700.0
2010-07-02 15:55:00,22.58,22.58,22.47,22.47,63200.0,16.1475,16.1475,16.0688,16.0688,63200.0
2010-07-06 09:30:00,22.77,22.89,22.74,22.81,13900.0,16.2833,16.3691,16.2619,16.3119,13900.0
2010-07-06 09:35:00,22.78,22.8,22.77,22.8,9800.0,16.2905,16.3048,16.2833,16.3048,9800.0
2010-07-06 09:40:00,22.8,22.85,22.8,22.85,10800.0,16.3048,16.3405,16.3048,16.3405,10800.0
2010-07-06 09:45:00,22.83,22.89,22.83,22.87,23000.0,16.3262,16.3691,16.3262,16.3548,23000.0
2010-07-06 09:50:00,22.88,23.06,22.88,23.04,89200.0,16.362,16.4907,16.362,16.4764,89200.0
2010-07-06 09:55:00,23.03,23.05,23.0,23.01,37600.0,16.4693,16.4836,16.4478,16.455,37600.0
2010-07-06 10:00:00,22.97,23.09,22.93,23.07,50400.0,16.4263,16.5122,16.3977,16.4979,50400.0
2010-07-06 10:05:00,23.06,23.15,23.04,23.14,17500.0,16.4907,16.5551,16.4764,16.5479,17500.0
2010-07-06 10:10:00,23.13,23.16,23.12,23.14,93000.0,16.5408,16.5622,16.5336,16.5479,93000.0
2010-07-06 10:15:00,23.14,23.16,23.1,23.1,9800.0,16.5479,16.5622,16.5193,16.5193,9800.0
2010-07-06 10:20:00,23.11,23.11,23.0,23.01,95500.0,16.5265,16.5265,16.4478,16.455,95500.0
2010-07-06 10:25:00,23.01,23.05,23.01,23.02,6400.0,16.455,16.4836,16.455,16.4621,6400.0
2010-07-06 10:30:00,23.01,23.03,22.97,23.02,5100.0,16.455,16.4693,16.4263,16.4621,5100.0
2010-07-06 10:35:00,23.03,23.03,23.0,23.0,22700.0,16.4693,16.4693,16.4478,16.4478,22700.0
2010-07-06 10:40:00,23.0,23.01,22.96,22.98,22600.0,16.4478,16.455,16.4192,16.4335,22600.0
2010-07-06 10:45:00,22.98,23.0,22.97,22.99,9500.0,16.4335,16.4478,16.4263,16.4407,9500.0
2010-07-06 10:50:00,22.98,23.02,22.98,23.02,4900.0,16.4335,16.4621,16.4335,16.4621,4900.0
2010-07-06 10:55:00,23.02,23.04,22.94,22.94,21300.0,16.4621,16.4764,16.4049,16.4049,21300.0
2010-07-06 11:00:00,22.92,22.94,22.92,22.93,1700.0,16.3906,16.4049,16.3906,16.3977,1700.0
2010-07-06 11:05:00,22.92,22.93,22.86,22.87,15300.0,16.3906,16.3977,16.3477,16.3548,15300.0
2010-07-06 11:10:00,22.86,22.95,22.83,22.89,31400.0,16.3477,16.412,16.3262,16.3691,31400.0
2010-07-06 11:15:00,22.89,22.9,22.86,22.86,35900.0,16.3691,16.3763,16.3477,16.3477,35900.0
2010-07-06 11:20:00,22.87,22.87,22.84,22.84,2700.0,16.3548,16.3548,16.3334,16.3334,2700.0
2010-07-06 11:25:00,22.83,22.83,22.76,22.78,6200.0,16.3262,16.3262,16.2762,16.2905,6200.0
2010-07-06 11:30:00,22.79,22.86,22.79,22.86,7000.0,16.2976,16.3477,16.2976,16.3477,7000.0
2010-07-06 11:35:00,22.88,22.88,22.86,22.86,10200.0,16.362,16.362,16.3477,16.3477,10200.0
2010-07-06 11:40:00,22.85,22.86,22.83,22.86,8100.0,16.3405,16.3477,16.3262,16.3477,8100.0
2010-07-06 11:45:00,22.86,22.86,22.83,22.85,2800.0,16.3477,16.3477,16.3262,16.3405,2800.0
2010-07-06 11:50:00,22.84,22.85,22.8,22.81,9400.0,16.3334,16.3405,16.3048,16.3119,9400.0
2010-07-06 11:55:00,22.81,22.88,22.81,22.87,36500.0,16.3119,16.362,16.3119,16.3548,36500.0
2010-07-06 12:00:00,22.87,22.9,22.86,22.9,8400.0,16.3548,16.3763,16.3477,16.3763,8400.0
2010-07-06 12:05:00,22.92,22.95,22.92,22.94,4000.0,16.3906,16.412,16.3906,16.4049,4000.0
2010-07-06 12:10:00,22.94,22.94,22.85,22.85,9900.0,16.4049,16.4049,16.3405,16.3405,9900.0
2010-07-06 12:15:00,22.84,22.84,22.8,22.83,5800.0,16.3334,16.3334,16.3048,16.3262,5800.0
2010-07-06 12:20:00,22.84,22.85,22.75,22.75,2700.0,16.3334,16.3405,16.269,16.269,2700.0
2010-07-06 12:25:00,22.74,22.75,22.71,22.73,6100.0,16.2619,16.269,16.2404,16.2547,6100.0
2010-07-06 12:30:00,22.74,22.74,22.71,22.71,1100.0,16.2619,16.2619,16.2404,16.2404,1100.0
2010-07-06 12:35:00,22.71,22.76,22.7,22.76,30600.0,16.2404,16.2762,16.2333,16.2762,30600.0
2010-07-06 12:40:00,22.75,22.75,22.64,22.64,6400.0,16.269,16.269,16.1904,16.1904,6400.0
2010-07-06 12:45:00,22.63,22.65,22.61,22.61,21300.0,16.1832,16.1975,16.1689,16.1689,21300.0
2010-07-06 12:50:00,22.6,22.62,22.59,22.62,15400.0,16.1618,16.1761,16.1546,16.1761,15400.0
2010-07-06 12:55:00,22.62,22.62,22.58,22.62,4100.0,16.1761,16.1761,16.1475,16.1761,4100.0
2010-07-06 13:00:00,22.63,22.67,22.63,22.63,2200.0,16.1832,16.2118,16.1832,16.1832,2200.0
2010-07-06 13:05:00,22.66,22.69,22.65,22.67,2300.0,16.2047,16.2261,16.1975,16.2118,2300.0
2010-07-06 13:10:00,22.66,22.66,22.62,22.62,1300.0,16.2047,16.2047,16.1761,16.1761,1300.0
2010-07-06 13:15:00,22.62,22.62,22.54,22.55,7000.0,16.1761,16.1761,16.1188,16.126,7000.0
2010-07-06 13:20:00,22.55,22.57,22.55,22.56,15800.0,16.126,16.1403,16.126,16.1331,15800.0
2010-07-06 13:25:00,22.56,22.6,22.52,22.6,4200.0,16.1331,16.1618,16.1045,16.1618,4200.0
2010-07-06 13:30:00,22.6,22.62,22.59,22.62,27700.0,16.1618,16.1761,16.1546,16.1761,27700.0
2010-07-06 13:35:00,22.55,22.56,22.55,22.56,3400.0,16.126,16.1331,16.126,16.1331,3400.0
2010-07-06 13:40:00,22.53,22.53,22.49,22.5,13800.0,16.1117,16.1117,16.0831,16.0902,13800.0
2010-07-06 13:45:00,22.48,22.49,22.45,22.48,11900.0,16.0759,16.0831,16.0545,16.0759,11900.0
2010-07-06 13:50:00,22.47,22.51,22.41,22.43,17800.0,16.0688,16.0974,16.0259,16.0402,17800.0
2010-07-06 13:55:00,22.43,22.45,22.39,22.43,7000.0,16.0402,16.0545,16.0116,16.0402,7000.0
2010-07-06 14:00:00,22.44,22.5,22.44,22.5,4300.0,16.0473,16.0902,16.0473,16.0902,4300.0
2010-07-06 14:05:00,22.48,22.48,22.39,22.41,7500.0,16.0759,16.0759,16.0116,16.0259,7500.0
2010-07-06 14:10:00,22.4,22.43,22.32,22.32,16300.0,16.0187,16.0402,15.9615,15.9615,16300.0
2010-07-06 14:15:00,22.32,22.42,22.32,22.39,61100.0,15.9615,16.033,15.9615,16.0116,61100.0
2010-07-06 14:20:00,22.39,22.45,22.39,22.45,4700.0,16.0116,16.0545,16.0116,16.0545,4700.0
2010-07-06 14:25:00,22.48,22.54,22.48,22.53,4700.0,16.0759,16.1188,16.0759,16.1117,4700.0
2010-07-06 14:30:00,22.53,22.55,22.52,22.52,3100.0,16.1117,16.126,16.1045,16.1045,3100.0
2010-07-06 14:35:00,22.57,22.6,22.57,22.6,8000.0,16.1403,16.1618,16.1403,16.1618,8000.0
2010-07-06 14:40:00,22.58,22.59,22.52,22.52,7200.0,16.1475,16.1546,16.1045,16.1045,7200.0
2010-07-06 14:45:00,22.51,22.51,22.47,22.51,4200.0,16.0974,16.0974,16.0688,16.0974,4200.0
2010-07-06 14:50:00,22.5,22.55,22.5,22.55,27100.0,16.0902,16.126,16.0902,16.126,27100.0
2010-07-06 14:55:00,22.57,22.57,22.44,22.44,14500.0,16.1403,16.1403,16.0473,16.0473,14500.0
2010-07-06 15:00:00,22.42,22.49,22.4,22.41,67400.0,16.033,16.0831,16.0187,16.0259,67400.0
2010-07-06 15:05:00,22.39,22.42,22.33,22.42,17400.0,16.0116,16.033,15.9687,16.033,17400.0
2010-07-06 15:10:00,22.42,22.44,22.33,22.44,15500.0,16.033,16.0473,15.9687,16.0473,15500.0
2010-07-06 15:15:00,22.44,22.47,22.35,22.35,10700.0,16.0473,16.0688,15.983,15.983,10700.0
2010-07-06 15:20:00,22.35,22.37,22.28,22.29,6600.0,15.983,15.9973,15.9329,15.9401,6600.0
2010-07-06 15:25:00,22.3,22.39,22.3,22.36,11600.0,15.9472,16.0116,15.9472,15.9901,11600.0
2010-07-06 15:30:00,22.37,22.43,22.32,22.37,19300.0,15.9973,16.0402,15.9615,15.9973,19300.0
2010-07-06 15:35:00,22.38,22.41,22.35,22.35,8800.0,16.0044,16.0259,15.983,15.983,8800.0
2010-07-06 15:40:00,22.35,22.48,22.35,22.46,35600.0,15.983,16.0759,15.983,16.0616,35600.0
2010-07-06 15:45:00,22.47,22.53,22.38,22.38,51400.0,16.0688,16.1117,16.0044,16.0044,51400.0
2010-07-06 15:50:00,22.39,22.44,22.38,22.38,50700.0,16.0116,16.0473,16.0044,16.0044,50700.0
2010-07-06 15:55:00,22.38,22.48,22.38,22.46,32300.0,16.0044,16.0759,16.0044,16.0616,32300.0
2010-07-07 09:30:00,22.51,22.68,22.51,22.66,18200.0,16.0974,16.219,16.0974,16.2047,18200.0
2010-07-07 09:35:00,22.71,22.81,22.7,22.78,130500.0,16.2404,16.3119,16.2333,16.2905,130500.0
2010-07-07 09:40:00,22.79,22.8,22.69,22.71,20300.0,16.2976,16.3048,16.2261,16.2404,20300.0
2010-07-07 09:45:00,22.7,22.74,22.66,22.66,20100.0,16.2333,16.2619,16.2047,16.2047,20100.0
2010-07-07 09:50:00,22.66,22.74,22.62,22.65,49500.0,16.2047,16.2619,16.1761,16.1975,49500.0
2010-07-07 09:55:00,22.66,22.73,22.66,22.7,11700.0,16.2047,16.2547,16.2047,16.2333,11700.0
2010-07-07 10:00:00,22.7,22.83,22.7,22.82,29500.0,16.2333,16.3262,16.2333,16.3191,29500.0
2010-07-07 10:05:00,22.82,22.82,22.76,22.77,44400.0,16.3191,16.3191,16.2762,16.2833,44400.0
2010-07-07 10:10:00,22.77,22.84,22.77,22.82,36700.0,16.2833,16.3334,16.2833,16.3191,36700.0
2010-07-07 10:15:00,22.82,22.83,22.74,22.74,9900.0,16.3191,16.3262,16.2619,16.2619,9900.0
2010-07-07 10:20:00,22.75,22.77,22.72,22.74,14400.0,16.269,16.2833,16.2476,16.2619,14400.0
2010-07-07 10:25:00,22.73,22.76,22.72,22.72,15500.0,16.2547,16.2762,16.2476,16.2476,15500.0
2010-07-07 10:30:00,22.73,22.85,22.73,22.84,43100.0,16.2547,16.3405,16.2547,16.3334,43100.0
2010-07-07 10:35:00,22.84,22.88,22.84,22.85,18400.0,16.3334,16.362,16.3334,16.3405,18400.0
2010-07-07 10:40:00,22.86,22.88,22.81,22.83,15900.0,16.3477,16.362,16.3119,16.3262,15900.0
2010-07-07 10:45:00,22.84,22.9,22.84,22.89,17200.0,16.3334,16.3763,16.3334,16.3691,17200.0
2010-07-07 10:50:00,22.89,22.92,22.86,22.91,18100.0,16.3691,16.3906,16.3477,16.3834,18100.0
2010-07-07 10:55:00,22.92,22.92,22.86,22.86,6000.0,16.3906,16.3906,16.3477,16.3477,6000.0
2010-07-07 11:00:00,22.88,22.9,22.87,22.87,26100.0,16.362,16.3763,16.3548,16.3548,26100.0
2010-07-07 11:05:00,22.86,22.86,22.84,22.85,15100.0,16.3477,16.3477,16.3334,16.3405,15100.0
2010-07-07 11:10:00,22.86,22.89,22.82,22.82,10300.0,16.3477,16.3691,16.3191,16.3191,10300.0
2010-07-07 11:15:00,22.81,22.81,22.75,22.75,29600.0,16.3119,16.3119,16.269,16.269,29600.0
2010-07-07 11:20:00,22.74,22.78,22.72,22.78,26900.0,16.2619,16.2905,16.2476,16.2905,26900.0
2010-07-07 11:25:00,22.78,22.8,22.73,22.77,13200.0,16.2905,16.3048,16.2547,16.2833,13200.0
2010-07-07 11:30:00,22.76,22.82,22.74,22.81,16900.0,16.2762,16.3191,16.2619,16.3119,16900.0
2010-07-07 11:35:00,22.81,22.84,22.81,22.83,9300.0,16.3119,16.3334,16.3119,16.3262,9300.0
2010-07-07 11:40:00,22.82,22.82,22.74,22.74,27800.0,16.3191,16.3191,16.2619,16.2619,27800.0
2010-07-07 11:45:00,22.74,22.74,22.69,22.69,14600.0,16.2619,16.2619,16.2261,16.2261,14600.0
2010-07-07 11:50:00,22.69,22.72,22.67,22.68,29900.0,16.2261,16.2476,16.2118,16.219,29900.0
2010-07-07 11:55:00,22.7,22.74,22.69,22.73,50600.0,16.2333,16.2619,16.2261,16.2547,50600.0
2010-07-07 12:00:00,22.74,22.78,22.74,22.78,11500.0,16.2619,16.2905,16.2619,16.2905,11500.0
2010-07-07 12:05:00,22.79,22.79,22.75,22.79,8000.0,16.2976,16.2976,16.269,16.2976,8000.0
2010-07-07 12:10:00,22.79,22.83,22.79,22.81,6300.0,16.2976,16.3262,16.2976,16.3119,6300.0
2010-07-07 12:15:00,22.82,22.82,22.78,22.78,15700.0,16.3191,16.3191,16.2905,16.2905,15700.0
2010-07-07 12:20:00,22.77,22.81,22.77,22.81,10200.0,16.2833,16.3119,16.2833,16.3119,10200.0
2010-07-07 12:25:00,22.82,22.84,22.76,22.84,19800.0,16.3191,16.3334,16.2762,16.3334,19800.0
2010-07-07 12:30:00,22.85,22.86,22.84,22.85,4400.0,16.3405,16.3477,16.3334,16.3405,4400.0
2010-07-07 12:35:00,22.84,22.88,22.84,22.88,40000.0,16.3334,16.362,16.3334,16.362,40000.0
2010-07-07 12:40:00,22.87,22.88,22.86,22.87,31100.0,16.3548,16.362,16.3477,16.3548,31100.0
2010-07-07 12:45:00,22.87,22.92,22.87,22.92,5400.0,16.3548,16.3906,16.3548,16.3906,5400.0
2010-07-07 12:50:00,22.88,22.9,22.88,22.9,7800.0,16.362,16.3763,16.362,16.3763,7800.0
2010-07-07 12:55:00,22.9,22.9,22.88,22.88,2700.0,16.3763,16.3763,16.362,16.362,2700.0
2010-07-07 13:00:00,22.88,22.91,22.87,22.9,23800.0,16.362,16.3834,16.3548,16.3763,23800.0
2010-07-07 13:05:00,22.91,22.91,22.91,22.91,2100.0,16.3834,16.3834,16.3834,16.3834,2100.0
2010-07-07 13:10:00,22.91,23.01,22.9,23.01,69100.0,16.3834,16.455,16.3763,16.455,69100.0
2010-07-07 13:15:00,23.01,23.06,23.0,23.02,15100.0,16.455,16.4907,16.4478,16.4621,15100.0
2010-07-07 13:20:00,23.02,23.02,23.01,23.02,5600.0,16.4621,16.4621,16.455,16.4621,5600.0
2010-07-07 13:25:00,23.03,23.09,23.02,23.09,1700.0,16.4693,16.5122,16.4621,16.5122,1700.0
2010-07-07 13:30:00,23.08,23.09,23.04,23.04,7200.0,16.505,16.5122,16.4764,16.4764,7200.0
2010-07-07 13:35:00,23.04,23.05,23.03,23.05,5200.0,16.4764,16.4836,16.4693,16.4836,5200.0
2010-07-07 13:40:00,23.02,23.05,23.02,23.05,12200.0,16.4621,16.4836,16.4621,16.4836,12200.0
2010-07-07 13:45:00,23.04,23.08,23.03,23.08,23900.0,16.4764,16.505,16.4693,16.505,23900.0
2010-07-07 13:50:00,23.08,23.09,23.06,23.09,17300.0,16.505,16.5122,16.4907,16.5122,17300.0
2010-07-07 13:55:00,23.09,23.12,23.07,23.1,16100.0,16.5122,16.5336,16.4979,16.5193,16100.0
2010-07-07 14:00:00,23.11,23.14,23.11,23.13,29700.0,16.5265,16.5479,16.5265,16.5408,29700.0
2010-07-07 14:05:00,23.12,23.16,23.11,23.14,17000.0,16.5336,16.5622,16.5265,16.5479,17000.0
2010-07-07 14:10:00,23.13,23.17,23.13,23.16,23300.0,16.5408,16.5694,16.5408,16.5622,23300.0
2010-07-07 14:15:00,23.17,23.17,23.14,23.16,4800.0,16.5694,16.5694,16.5479,16.5622,4800.0
2010-07-07 14:20:00,23.15,23.17,23.15,23.15,10000.0,16.5551,16.5694,16.5551,16.5551,10000.0
2010-07-07 14:25:00,23.16,23.16,23.14,23.14,5800.0,16.5622,16.5622,16.5479,16.5479,5800.0
2010-07-07 14:30:00,23.14,23.15,23.09,23.1,5600.0,16.5479,16.5551,16.5122,16.5193,5600.0
2010-07-07 14:35:00,23.1,23.14,23.1,23.11,22600.0,16.5193,16.5479,16.5193,16.5265,22600.0
2010-07-07 14:40:00,23.11,23.14,23.11,23.14,6900.0,16.5265,16.5479,16.5265,16.5479,6900.0
2010-07-07 14:45:00,23.15,23.15,23.12,23.13,13800.0,16.5551,16.5551,16.5336,16.5408,13800.0
2010-07-07 14:50:00,23.14,23.19,23.14,23.19,6700.0,16.5479,16.5837,16.5479,16.5837,6700.0
2010-07-07 14:55:00,23.19,23.21,23.16,23.2,13100.0,16.5837,16.598,16.5622,16.5908,13100.0
2010-07-07 15:00:00,23.21,23.21,23.17,23.18,5500.0,16.598,16.598,16.5694,16.5765,5500.0
2010-07-07 15:05:00,23.17,23.18,23.16,23.17,15300.0,16.5694,16.5765,16.5622,16.5694,15300.0
2010-07-07 15:10:00,23.17,23.21,23.17,23.21,21900.0,16.5694,16.598,16.5694,16.598,21900.0
2010-07-07 15:15:00,23.21,23.25,23.21,23.23,29600.0,16.598,16.6266,16.598,16.6123,29600.0
2010-07-07 15:20:00,23.23,23.28,23.23,23.27,25900.0,16.6123,16.648,16.6123,16.6409,25900.0
2010-07-07 15:25:00,23.27,23.28,23.26,23.27,27300.0,16.6409,16.648,16.6337,16.6409,27300.0
2010-07-07 15:30:00,23.28,23.28,23.25,23.28,37000.0,16.648,16.648,16.6266,16.648,37000.0
2010-07-07 15:35:00,23.28,23.32,23.26,23.31,83400.0,16.648,16.6766,16.6337,16.6695,83400.0
2010-07-07 15:40:00,23.31,23.33,23.27,23.31,85000.0,16.6695,16.6838,16.6409,16.6695,85000.0
2010-07-07 15:45:00,23.32,23.35,23.31,23.34,78000.0,16.6766,16.6981,16.6695,16.6909,78000.0
2010-07-07 15:50:00,23.34,23.44,23.34,23.43,62500.0,16.6909,16.7625,16.6909,16.7553,62500.0
2010-07-07 15:55:00,23.44,23.46,23.4,23.44,188500.0,16.7625,16.7768,16.7339,16.7625,188500.0
2010-07-08 09:30:00,23.57,23.67,23.57,23.64,7800.0,16.8554,16.9269,16.8554,16.9055,7800.0
2010-07-08 09:35:00,23.64,23.84,23.64,23.82,183300.0,16.9055,17.0485,16.9055,17.0342,183300.0
2010-07-08 09:40:00,23.82,23.82,23.69,23.7,55400.0,17.0342,17.0342,16.9412,16.9484,55400.0
2010-07-08 09:45:00,23.7,23.75,23.62,23.63,23900.0,16.9484,16.9841,16.8912,16.8983,23900.0
2010-07-08 09:50:00,23.63,23.66,23.6,23.6,14600.0,16.8983,16.9198,16.8769,16.8769,14600.0
2010-07-08 09:55:00,23.62,23.62,23.58,23.61,24900.0,16.8912,16.8912,16.8626,16.884,24900.0
2010-07-08 10:00:00,23.61,23.68,23.61,23.63,17500.0,16.884,16.9341,16.884,16.8983,17500.0
2010-07-08 10:05:00,23.62,23.62,23.54,23.59,26000.0,16.8912,16.8912,16.834,16.8697,26000.0
2010-07-08 10:10:00,23.59,23.7,23.58,23.69,28500.0,16.8697,16.9484,16.8626,16.9412,28500.0
2010-07-08 10:15:00,23.7,23.74,23.67,23.74,14400.0,16.9484,16.977,16.9269,16.977,14400.0
2010-07-08 10:20:00,23.74,23.77,23.73,23.74,20100.0,16.977,16.9984,16.9698,16.977,20100.0
2010-07-08 10:25:00,23.73,23.73,23.69,23.7,17700.0,16.9698,16.9698,16.9412,16.9484,17700.0
2010-07-08 10:30:00,23.71,23.71,23.64,23.66,6400.0,16.9555,16.9555,16.9055,16.9198,6400.0
2010-07-08 10:35:00,23.65,23.65,23.58,23.59,17600.0,16.9126,16.9126,16.8626,16.8697,17600.0
2010-07-08 10:40:00,23.59,23.59,23.56,23.57,4300.0,16.8697,16.8697,16.8483,16.8554,4300.0
2010-07-08 10:45:00,23.57,23.63,23.56,23.63,10400.0,16.8554,16.8983,16.8483,16.8983,10400.0
2010-07-08 10:50:00,23.63,23.63,23.47,23.49,24800.0,16.8983,16.8983,16.7839,16.7982,24800.0
2010-07-08 10:55:00,23.5,23.51,23.47,23.49,9200.0,16.8054,16.8125,16.7839,16.7982,9200.0
2010-07-08 11:00:00,23.48,23.48,23.41,23.45,19800.0,16.7911,16.7911,16.741,16.7696,19800.0
2010-07-08 11:05:00,23.45,23.52,23.41,23.5,34400.0,16.7696,16.8197,16.741,16.8054,34400.0
2010-07-08 11:10:00,23.51,23.51,23.47,23.48,8700.0,16.8125,16.8125,16.7839,16.7911,8700.0
2010-07-08 11:15:00,23.48,23.56,23.47,23.56,6200.0,16.7911,16.8483,16.7839,16.8483,6200.0
2010-07-08 11:20:00,23.57,23.6,23.54,23.6,21600.0,16.8554,16.8769,16.834,16.8769,21600.0
2010-07-08 11:25:00,23.6,23.62,23.53,23.55,15100.0,16.8769,16.8912,16.8268,16.8411,15100.0
2010-07-08 11:30:00,23.56,23.56,23.52,23.55,11200.0,16.8483,16.8483,16.8197,16.8411,11200.0
2010-07-08 11:35:00,23.55,23.63,23.55,23.56,6500.0,16.8411,16.8983,16.8411,16.8483,6500.0
2010-07-08 11:40:00,23.54,23.57,23.51,23.52,15900.0,16.834,16.8554,16.8125,16.8197,15900.0
2010-07-08 11:45:00,23.48,23.53,23.47,23.49,10900.0,16.7911,16.8268,16.7839,16.7982,10900.0
2010-07-08 11:50:00,23.49,23.5,23.43,23.46,8200.0,16.7982,16.8054,16.7553,16.7768,8200.0
2010-07-08 11:55:00,23.48,23.54,23.48,23.53,3400.0,16.7911,16.834,16.7911,16.8268,3400.0
2010-07-08 12:00:00,23.54,23.58,23.51,23.58,8700.0,16.834,16.8626,16.8125,16.8626,8700.0
2010-07-08 12:05:00,23.58,23.65,23.58,23.62,8100.0,16.8626,16.9126,16.8626,16.8912,8100.0
2010-07-08 12:10:00,23.62,23.62,23.56,23.56,5400.0,16.8912,16.8912,16.8483,16.8483,5400.0
2010-07-08 12:15:00,23.56,23.61,23.56,23.61,5700.0,16.8483,16.884,16.8483,16.884,5700.0
2010-07-08 12:20:00,23.62,23.62,23.57,23.61,4100.0,16.8912,16.8912,16.8554,16.884,4100.0
2010-07-08 12:25:00,23.62,23.65,23.61,23.63,24600.0,16.8912,16.9126,16.884,16.8983,24600.0
2010-07-08 12:30:00,23.63,23.63,23.6,23.6,5200.0,16.8983,16.8983,16.8769,16.8769,5200.0
2010-07-08 12:35:00,23.61,23.62,23.59,23.6,2300.0,16.884,16.8912,16.8697,16.8769,2300.0
2010-07-08 12:40:00,23.59,23.59,23.56,23.57,4300.0,16.8697,16.8697,16.8483,16.8554,4300.0
2010-07-08 12:45:00,23.58,23.61,23.57,23.61,4800.0,16.8626,16.884,16.8554,16.884,4800.0
2010-07-08 12:50:00,23.61,23.64,23.6,23.63,4800.0,16.884,16.9055,16.8769,16.8983,4800.0
2010-07-08 12:55:00,23.62,23.62,23.54,23.55,5500.0,16.8912,16.8912,16.834,16.8411,5500.0
2010-07-08 13:00:00,23.57,23.58,23.56,23.58,3500.0,16.8554,16.8626,16.8483,16.8626,3500.0
2010-07-08 13:05:00,23.58,23.63,23.57,23.63,19500.0,16.8626,16.8983,16.8554,16.8983,19500.0
2010-07-08 13:10:00,23.63,23.64,23.6,23.6,4000.0,16.8983,16.9055,16.8769,16.8769,4000.0
2010-07-08 13:15:00,23.6,23.64,23.6,23.63,8000.0,16.8769,16.9055,16.8769,16.8983,8000.0
2010-07-08 13:20:00,23.63,23.66,23.62,23.63,12900.0,16.8983,16.9198,16.8912,16.8983,12900.0
2010-07-08 13:25:00,23.63,23.63,23.56,23.56,8600.0,16.8983,16.8983,16.8483,16.8483,8600.0
2010-07-08 13:30:00,23.56,23.61,23.56,23.58,4600.0,16.8483,16.884,16.8483,16.8626,4600.0
2010-07-08 13:35:00,23.58,23.62,23.57,23.58,14800.0,16.8626,16.8912,16.8554,16.8626,14800.0
2010-07-08 13:40:00,23.57,23.58,23.55,23.56,3000.0,16.8554,16.8626,16.8411,16.8483,3000.0
2010-07-08 13:45:00,23.57,23.58,23.54,23.58,8400.0,16.8554,16.8626,16.834,16.8626,8400.0
2010-07-08 13:50:00,23.58,23.58,23.52,23.52,4700.0,16.8626,16.8626,16.8197,16.8197,4700.0
2010-07-08 13:55:00,23.51,23.53,23.5,23.53,3800.0,16.8125,16.8268,16.8054,16.8268,3800.0
2010-07-08 14:00:00,23.53,23.55,23.52,23.53,2500.0,16.8268,16.8411,16.8197,16.8268,2500.0
2010-07-08 14:05:00,23.52,23.52,23.47,23.47,6000.0,16.8197,16.8197,16.7839,16.7839,6000.0
2010-07-08 14:10:00,23.46,23.46,23.43,23.45,19900.0,16.7768,16.7768,16.7553,16.7696,19900.0
2010-07-08 14:15:00,23.45,23.45,23.41,23.45,4800.0,16.7696,16.7696,16.741,16.7696,4800.0
2010-07-08 14:20:00,23.46,23.46,23.4,23.42,5600.0,16.7768,16.7768,16.7339,16.7482,5600.0
2010-07-08 14:25:00,23.44,23.48,23.43,23.47,17300.0,16.7625,16.7911,16.7553,16.7839,17300.0
2010-07-08 14:30:00,23.47,23.49,23.45,23.45,11100.0,16.7839,16.7982,16.7696,16.7696,11100.0
2010-07-08 14:35:00,23.44,23.44,23.42,23.44,7300.0,16.7625,16.7625,16.7482,16.7625,7300.0
2010-07-08 14:40:00,23.44,23.52,23.43,23.5,4900.0,16.7625,16.8197,16.7553,16.8054,4900.0
2010-07-08 14:45:00,23.5,23.5,23.47,23.5,4500.0,16.8054,16.8054,16.7839,16.8054,4500.0
2010-07-08 14:50:00,23.5,23.52,23.5,23.5,4200.0,16.8054,16.8197,16.8054,16.8054,4200.0
2010-07-08 14:55:00,23.5,23.58,23.49,23.58,4500.0,16.8054,16.8626,16.7982,16.8626,4500.0
2010-07-08 15:00:00,23.57,23.57,23.52,23.54,40100.0,16.8554,16.8554,16.8197,16.834,40100.0
2010-07-08 15:05:00,23.54,23.54,23.47,23.47,25600.0,16.834,16.834,16.7839,16.7839,25600.0
2010-07-08 15:10:00,23.47,23.48,23.45,23.47,11800.0,16.7839,16.7911,16.7696,16.7839,11800.0
2010-07-08 15:15:00,23.47,23.58,23.46,23.58,18900.0,16.7839,16.8626,16.7768,16.8626,18900.0
2010-07-08 15:20:00,23.56,23.62,23.56,23.6,15500.0,16.8483,16.8912,16.8483,16.8769,15500.0
2010-07-08 15:25:00,23.63,23.66,23.6,23.66,12900.0,16.8983,16.9198,16.8769,16.9198,12900.0
2010-07-08 15:30:00,23.66,23.72,23.66,23.69,21800.0,16.9198,16.9627,16.9198,16.9412,21800.0
2010-07-08 15:35:00,23.67,23.74,23.67,23.73,13200.0,16.9269,16.977,16.9269,16.9698,13200.0
2010-07-08 15:40:00,23.73,23.76,23.64,23.76,97700.0,16.9698,16.9913,16.9055,16.9913,97700.0
2010-07-08 15:45:00,23.77,23.78,23.73,23.73,56400.0,16.9984,17.0056,16.9698,16.9698,56400.0
2010-07-08 15:50:00,23.74,23.79,23.73,23.73,22200.0,16.977,17.0127,16.9698,16.9698,22200.0
2010-07-08 15:55:00,23.73,23.8,23.73,23.78,71200.0,16.9698,17.0199,16.9698,17.0056,71200.0
2010-07-09 09:30:00,23.67,23.79,23.67,23.77,28800.0,16.9269,17.0127,16.9269,16.9984,28800.0
2010-07-09 09:35:00,23.76,23.85,23.75,23.82,21200.0,16.9913,17.0557,16.9841,17.0342,21200.0
2010-07-09 09:40:00,23.81,23.87,23.77,23.8,49000.0,17.0271,17.07,16.9984,17.0199,49000.0
2010-07-09 09:45:00,23.8,23.88,23.79,23.8,29200.0,17.0199,17.0771,17.0127,17.0199,29200.0
2010-07-09 09:50:00,23.79,23.82,23.76,23.76,41900.0,17.0127,17.0342,16.9913,16.9913,41900.0
2010-07-09 09:55:00,23.77,23.88,23.76,23.87,5100.0,16.9984,17.0771,16.9913,17.07,5100.0
2010-07-09 10:00:00,23.86,23.95,23.85,23.92,6500.0,17.0628,17.1272,17.0557,17.1057,6500.0
2010-07-09 10:05:00,23.93,23.96,23.86,23.86,19000.0,17.1129,17.1343,17.0628,17.0628,19000.0
2010-07-09 10:10:00,23.86,23.96,23.85,23.95,20700.0,17.0628,17.1343,17.0557,17.1272,20700.0
2010-07-09 10:15:00,23.96,24.02,23.94,24.02,9100.0,17.1343,17.1772,17.12,17.1772,9100.0
2010-07-09 10:20:00,24.03,24.05,24.0,24.04,4000.0,17.1844,17.1987,17.1629,17.1915,4000.0
2010-07-09 10:25:00,24.04,24.04,23.99,24.01,9900.0,17.1915,17.1915,17.1558,17.1701,9900.0
2010-07-09 10:30:00,24.01,24.03,23.99,24.03,11600.0,17.1701,17.1844,17.1558,17.1844,11600.0
2010-07-09 10:35:00,24.05,24.08,24.04,24.06,20200.0,17.1987,17.2201,17.1915,17.2058,20200.0
2010-07-09 10:40:00,24.06,24.11,24.05,24.06,18400.0,17.2058,17.2416,17.1987,17.2058,18400.0
2010-07-09 10:45:00,24.05,24.07,24.01,24.01,23300.0,17.1987,17.213,17.1701,17.1701,23300.0
2010-07-09 10:50:00,24.01,24.03,24.0,24.03,10300.0,17.1701,17.1844,17.1629,17.1844,10300.0
2010-07-09 10:55:00,24.04,24.05,23.99,24.0,19400.0,17.1915,17.1987,17.1558,17.1629,19400.0
2010-07-09 11:00:00,23.99,24.0,23.96,23.99,12000.0,17.1558,17.1629,17.1343,17.1558,12000.0
2010-07-09 11:05:00,24.0,24.02,23.96,23.96,28200.0,17.1629,17.1772,17.1343,17.1343,28200.0
2010-07-09 11:10:00,23.94,23.96,23.9,23.9,17400.0,17.12,17.1343,17.0914,17.0914,17400.0
2010-07-09 11:15:00,23.9,23.93,23.89,23.92,15400.0,17.0914,17.1129,17.0843,17.1057,15400.0
2010-07-09 11:20:00,23.93,23.94,23.92,23.93,4800.0,17.1129,17.12,17.1057,17.1129,4800.0
2010-07-09 11:25:00,23.93,23.93,23.87,23.9,7600.0,17.1129,17.1129,17.07,17.0914,7600.0
2010-07-09 11:30:00,23.91,23.98,23.91,23.93,55100.0,17.0986,17.1486,17.0986,17.1129,55100.0
2010-07-09 11:35:00,23.94,23.97,23.93,23.97,7000.0,17.12,17.1415,17.1129,17.1415,7000.0
2010-07-09 11:40:00,23.98,24.02,23.98,24.01,68800.0,17.1486,17.1772,17.1486,17.1701,68800.0
2010-07-09 11:45:00,24.01,24.02,23.99,24.01,54100.0,17.1701,17.1772,17.1558,17.1701,54100.0
2010-07-09 11:50:00,24.01,24.01,24.0,24.0,4600.0,17.1701,17.1701,17.1629,17.1629,4600.0
2010-07-09 11:55:00,24.01,24.02,24.0,24.01,21500.0,17.1701,17.1772,17.1629,17.1701,21500.0
2010-07-09 12:00:00,24.01,24.02,24.0,24.0,33600.0,17.1701,17.1772,17.1629,17.1629,33600.0
2010-07-09 12:05:00,24.0,24.03,24.0,24.01,10500.0,17.1629,17.1844,17.1629,17.1701,10500.0
2010-07-09 12:10:00,24.02,24.02,23.99,24.0,43300.0,17.1772,17.1772,17.1558,17.1629,43300.0
2010-07-09 12:15:00,24.0,24.03,24.0,24.03,20500.0,17.1629,17.1844,17.1629,17.1844,20500.0
2010-07-09 12:20:00,24.04,24.05,24.04,24.05,2800.0,17.1915,17.1987,17.1915,17.1987,2800.0
2010-07-09 12:25:00,24.05,24.08,24.05,24.06,68300.0,17.1987,17.2201,17.1987,17.2058,68300.0
2010-07-09 12:30:00,24.08,24.09,24.07,24.09,91700.0,17.2201,17.2273,17.213,17.2273,91700.0
2010-07-09 12:35:00,24.09,24.1,24.06,24.06,12200.0,17.2273,17.2344,17.2058,17.2058,12200.0
2010-07-09 12:40:00,24.07,24.08,24.06,24.07,10900.0,17.213,17.2201,17.2058,17.213,10900.0
2010-07-09 12:45:00,24.08,24.08,24.07,24.08,8300.0,17.2201,17.2201,17.213,17.2201,8300.0
2010-07-09 12:50:00,24.08,24.1,24.08,24.08,7100.0,17.2201,17.2344,17.2201,17.2201,7100.0
2010-07-09 12:55:00,24.09,24.1,24.09,24.09,24300.0,17.2273,17.2344,17.2273,17.2273,24300.0
2010-07-09 13:00:00,24.08,24.12,24.08,24.11,37800.0,17.2201,17.2487,17.2201,17.2416,37800.0
2010-07-09 13:05:00,24.11,24.12,24.11,24.11,13300.0,17.2416,17.2487,17.2416,17.2416,13300.0
2010-07-09 13:10:00,24.11,24.12,24.11,24.12,25100.0,17.2416,17.2487,17.2416,17.2487,25100.0
2010-07-09 13:15:00,24.12,24.12,24.11,24.12,12100.0,17.2487,17.2487,17.2416,17.2487,12100.0
2010-07-09 13:20:00,24.12,24.12,24.1,24.11,25400.0,17.2487,17.2487,17.2344,17.2416,25400.0
2010-07-09 13:25:00,24.12,24.12,24.11,24.12,7100.0,17.2487,17.2487,17.2416,17.2487,7100.0
2010-07-09 13:30:00,24.12,24.12,24.11,24.12,6600.0,17.2487,17.2487,17.2416,17.2487,6600.0
2010-07-09 13:35:00,24.11,24.15,24.11,24.14,47700.0,17.2416,17.2702,17.2416,17.263,47700.0
2010-07-09 13:40:00,24.13,24.16,24.12,24.13,6900.0,17.2559,17.2773,17.2487,17.2559,6900.0
2010-07-09 13:45:00,24.14,24.15,24.13,24.15,12200.0,17.263,17.2702,17.2559,17.2702,12200.0
2010-07-09 13:50:00,24.15,24.19,24.14,24.18,55400.0,17.2702,17.2988,17.263,17.2916,55400.0
2010-07-09 13:55:00,24.18,24.18,24.16,24.17,10800.0,17.2916,17.2916,17.2773,17.2845,10800.0
2010-07-09 14:00:00,24.17,24.17,24.16,24.17,5600.0,17.2845,17.2845,17.2773,17.2845,5600.0
2010-07-09 14:05:00,24.17,24.17,24.12,24.12,19000.0,17.2845,17.2845,17.2487,17.2487,19000.0
2010-07-09 14:10:00,24.12,24.14,24.12,24.13,4100.0,17.2487,17.263,17.2487,17.2559,4100.0
2010-07-09 14:15:00,24.12,24.14,24.12,24.14,2600.0,17.2487,17.263,17.2487,17.263,2600.0
2010-07-09 14:20:00,24.14,24.17,24.13,24.17,6000.0,17.263,17.2845,17.2559,17.2845,6000.0
2010-07-09 14:25:00,24.16,24.18,24.15,24.16,74600.0,17.2773,17.2916,17.2702,17.2773,74600.0
2010-07-09 14:30:00,24.16,24.18,24.15,24.17,10800.0,17.2773,17.2916,17.2702,17.2845,10800.0
2010-07-09 14:35:00,24.17,24.17,24.15,24.15,5800.0,17.2845,17.2845,17.2702,17.2702,5800.0
2010-07-09 14:40:00,24.16,24.2,24.16,24.18,25300.0,17.2773,17.3059,17.2773,17.2916,25300.0
2010-07-09 14:45:00,24.18,24.22,24.18,24.2,93700.0,17.2916,17.3203,17.2916,17.3059,93700.0
2010-07-09 14:50:00,24.21,24.25,24.21,24.25,27600.0,17.3131,17.3417,17.3131,17.3417,27600.0
2010-07-09 14:55:00,24.24,24.3,24.24,24.28,51300.0,17.3346,17.3775,17.3346,17.3632,51300.0
2010-07-09 15:00:00,24.28,24.29,24.27,24.27,35800.0,17.3632,17.3703,17.356,17.356,35800.0
2010-07-09 15:05:00,24.27,24.27,24.27,24.27,11500.0,17.356,17.356,17.356,17.356,11500.0
2010-07-09 15:10:00,24.26,24.27,24.25,24.26,23400.0,17.3489,17.356,17.3417,17.3489,23400.0
2010-07-09 15:15:00,24.26,24.27,24.23,24.23,13900.0,17.3489,17.356,17.3274,17.3274,13900.0
2010-07-09 15:20:00,24.24,24.24,24.23,24.23,7700.0,17.3346,17.3346,17.3274,17.3274,7700.0
2010-07-09 15:25:00,24.23,24.24,24.16,24.18,34100.0,17.3274,17.3346,17.2773,17.2916,34100.0
2010-07-09 15:30:00,24.18,24.19,24.15,24.18,33600.0,17.2916,17.2988,17.2702,17.2916,33600.0
2010-07-09 15:35:00,24.18,24.22,24.18,24.21,7100.0,17.2916,17.3203,17.2916,17.3131,7100.0
2010-07-09 15:40:00,24.22,24.24,24.21,24.24,15400.0,17.3203,17.3346,17.3131,17.3346,15400.0
2010-07-09 15:45:00,24.24,24.25,24.21,24.24,45100.0,17.3346,17.3417,17.3131,17.3346,45100.0
2010-07-09 15:50:00,24.24,24.27,24.23,24.26,32400.0,17.3346,17.356,17.3274,17.3489,32400.0
2010-07-09 15:55:00,24.27,24.29,24.26,24.27,72800.0,17.356,17.3703,17.3489,17.356,72800.0
2010-07-12 09:30:00,24.13,24.25,24.09,24.23,3600.0,17.2559,17.3417,17.2273,17.3274,3600.0
2010-07-12 09:35:00,24.19,24.27,24.19,24.22,18700.0,17.2988,17.356,17.2988,17.3203,18700.0
2010-07-12 09:40:00,24.23,24.28,24.18,24.24,14000.0,17.3274,17.3632,17.2916,17.3346,14000.0
2010-07-12 09:45:00,24.25,24.35,24.25,24.35,23500.0,17.3417,17.4132,17.3417,17.4132,23500.0
2010-07-12 09:50:00,24.35,24.36,24.29,24.29,12200.0,17.4132,17.4204,17.3703,17.3703,12200.0
2010-07-12 09:55:00,24.27,24.38,24.27,24.37,24000.0,17.356,17.4347,17.356,17.4275,24000.0
2010-07-12 10:00:00,24.37,24.42,24.36,24.38,15900.0,17.4275,17.4633,17.4204,17.4347,15900.0
2010-07-12 10:05:00,24.38,24.38,24.29,24.29,17800.0,17.4347,17.4347,17.3703,17.3703,17800.0
2010-07-12 10:10:00,24.3,24.33,24.27,24.32,13500.0,17.3775,17.3989,17.356,17.3918,13500.0
2010-07-12 10:15:00,24.31,24.35,24.31,24.35,9700.0,17.3846,17.4132,17.3846,17.4132,9700.0
2010-07-12 10:20:00,24.35,24.35,24.22,24.23,8500.0,17.4132,17.4132,17.3203,17.3274,8500.0
2010-07-12 10:25:00,24.22,24.25,24.2,24.22,20200.0,17.3203,17.3417,17.3059,17.3203,20200.0
2010-07-12 10:30:00,24.21,24.22,24.2,24.2,18900.0,17.3131,17.3203,17.3059,17.3059,18900.0
2010-07-12 10:35:00,24.2,24.25,24.2,24.25,10800.0,17.3059,17.3417,17.3059,17.3417,10800.0
2010-07-12 10:40:00,24.25,24.27,24.16,24.18,29400.0,17.3417,17.356,17.2773,17.2916,29400.0
2010-07-12 10:45:00,24.18,24.19,24.16,24.16,35900.0,17.2916,17.2988,17.2773,17.2773,35900.0
2010-07-12 10:50:00,24.16,24.16,24.09,24.09,13300.0,17.2773,17.2773,17.2273,17.2273,13300.0
2010-07-12 10:55:00,24.08,24.09,24.06,24.08,15000.0,17.2201,17.2273,17.2058,17.2201,15000.0
2010-07-12 11:00:00,24.08,24.08,23.95,23.97,21400.0,17.2201,17.2201,17.1272,17.1415,21400.0
2010-07-12 11:05:00,23.97,23.97,23.9,23.9,16600.0,17.1415,17.1415,17.0914,17.0914,16600.0
2010-07-12 11:10:00,23.89,24.02,23.88,24.02,46800.0,17.0843,17.1772,17.0771,17.1772,46800.0
2010-07-12 11:15:00,24.03,24.04,24.01,24.03,23800.0,17.1844,17.1915,17.1701,17.1844,23800.0
2010-07-12 11:20:00,24.03,24.06,24.0,24.06,8900.0,17.1844,17.2058,17.1629,17.2058,8900.0
2010-07-12 11:25:00,24.06,24.1,24.06,24.08,4700.0,17.2058,17.2344,17.2058,17.2201,4700.0
2010-07-12 11:30:00,24.07,24.08,24.04,24.08,11100.0,17.213,17.2201,17.1915,17.2201,11100.0
2010-07-12 11:35:00,24.09,24.09,24.06,24.06,16000.0,17.2273,17.2273,17.2058,17.2058,16000.0
2010-07-12 11:40:00,24.07,24.09,24.06,24.08,2800.0,17.213,17.2273,17.2058,17.2201,2800.0
2010-07-12 11:45:00,24.1,24.1,24.09,24.09,22600.0,17.2344,17.2344,17.2273,17.2273,22600.0
2010-07-12 11:50:00,24.08,24.11,24.06,24.11,56400.0,17.2201,17.2416,17.2058,17.2416,56400.0
2010-07-12 11:55:00,24.11,24.13,24.11,24.12,32300.0,17.2416,17.2559,17.2416,17.2487,32300.0
2010-07-12 12:00:00,24.12,24.23,24.11,24.21,4700.0,17.2487,17.3274,17.2416,17.3131,4700.0
2010-07-12 12:05:00,24.21,24.29,24.21,24.28,9300.0,17.3131,17.3703,17.3131,17.3632,9300.0
2010-07-12 12:10:00,24.29,24.3,24.26,24.29,6200.0,17.3703,17.3775,17.3489,17.3703,6200.0
2010-07-12 12:15:00,24.29,24.3,24.26,24.28,8100.0,17.3703,17.3775,17.3489,17.3632,8100.0
2010-07-12 12:20:00,24.27,24.27,24.23,24.24,4000.0,17.356,17.356,17.3274,17.3346,4000.0
2010-07-12 12:25:00,24.24,24.25,24.22,24.22,4000.0,17.3346,17.3417,17.3203,17.3203,4000.0
2010-07-12 12:30:00,24.22,24.22,24.17,24.18,5000.0,17.3203,17.3203,17.2845,17.2916,5000.0
2010-07-12 12:35:00,24.18,24.28,24.18,24.28,6800.0,17.2916,17.3632,17.2916,17.3632,6800.0
2010-07-12 12:40:00,24.29,24.3,24.26,24.26,13700.0,17.3703,17.3775,17.3489,17.3489,13700.0
2010-07-12 12:45:00,24.26,24.26,24.18,24.19,2900.0,17.3489,17.3489,17.2916,17.2988,2900.0
2010-07-12 12:50:00,24.17,24.21,24.16,24.2,4000.0,17.2845,17.3131,17.2773,17.3059,4000.0
2010-07-12 12:55:00,24.21,24.21,24.11,24.11,5600.0,17.3131,17.3131,17.2416,17.2416,5600.0
2010-07-12 13:00:00,24.1,24.12,24.05,24.12,6400.0,17.2344,17.2487,17.1987,17.2487,6400.0
2010-07-12 13:05:00,24.11,24.15,24.1,24.15,3700.0,17.2416,17.2702,17.2344,17.2702,3700.0
2010-07-12 13:10:00,24.14,24.17,24.13,24.17,2400.0,17.263,17.2845,17.2559,17.2845,2400.0
2010-07-12 13:15:00,24.17,24.25,24.16,24.23,5900.0,17.2845,17.3417,17.2773,17.3274,5900.0
2010-07-12 13:20:00,24.22,24.23,24.2,24.2,4600.0,17.3203,17.3274,17.3059,17.3059,4600.0
2010-07-12 13:25:00,24.21,24.24,24.21,24.24,2800.0,17.3131,17.3346,17.3131,17.3346,2800.0
2010-07-12 13:30:00,24.25,24.27,24.22,24.27,3300.0,17.3417,17.356,17.3203,17.356,3300.0
2010-07-12 13:35:00,24.27,24.27,24.23,24.25,8000.0,17.356,17.356,17.3274,17.3417,8000.0
2010-07-12 13:40:00,24.25,24.26,24.18,24.18,4400.0,17.3417,17.3489,17.2916,17.2916,4400.0
2010-07-12 13:45:00,24.18,24.21,24.18,24.21,3900.0,17.2916,17.3131,17.2916,17.3131,3900.0
2010-07-12 13:50:00,24.2,24.28,24.2,24.28,11600.0,17.3059,17.3632,17.3059,17.3632,11600.0
2010-07-12 13:55:00,24.29,24.3,24.26,24.28,11700.0,17.3703,17.3775,17.3489,17.3632,11700.0
2010-07-12 14:00:00,24.28,24.28,24.26,24.27,16300.0,17.3632,17.3632,17.3489,17.356,16300.0
2010-07-12 14:05:00,24.28,24.28,24.2,24.21,10800.0,17.3632,17.3632,17.3059,17.3131,10800.0
2010-07-12 14:10:00,24.22,24.22,24.2,24.22,2600.0,17.3203,17.3203,17.3059,17.3203,2600.0
2010-07-12 14:15:00,24.22,24.24,24.15,24.16,4700.0,17.3203,17.3346,17.2702,17.2773,4700.0
2010-07-12 14:20:00,24.17,24.18,24.15,24.18,3900.0,17.2845,17.2916,17.2702,17.2916,3900.0
2010-07-12 14:25:00,24.17,24.17,24.13,24.15,2900.0,17.2845,17.2845,17.2559,17.2702,2900.0
2010-07-12 14:30:00,24.15,24.16,24.11,24.12,4700.0,17.2702,17.2773,17.2416,17.2487,4700.0
2010-07-12 14:35:00,24.12,24.18,24.11,24.18,1800.0,17.2487,17.2916,17.2416,17.2916,1800.0
2010-07-12 14:40:00,24.17,24.24,24.17,24.24,6100.0,17.2845,17.3346,17.2845,17.3346,6100.0
2010-07-12 14:45:00,24.24,24.24,24.22,24.23,3600.0,17.3346,17.3346,17.3203,17.3274,3600.0
2010-07-12 14:50:00,24.23,24.23,24.15,24.15,9000.0,17.3274,17.3274,17.2702,17.2702,9000.0
2010-07-12 14:55:00,24.15,24.2,24.14,24.17,83800.0,17.2702,17.3059,17.263,17.2845,83800.0
2010-07-12 15:00:00,24.17,24.18,24.14,24.17,6700.0,17.2845,17.2916,17.263,17.2845,6700.0
2010-07-12 15:05:00,24.18,24.18,24.11,24.11,4000.0,17.2916,17.2916,17.2416,17.2416,4000.0
2010-07-12 15:10:00,24.12,24.2,24.11,24.2,8800.0,17.2487,17.3059,17.2416,17.3059,8800.0
2010-07-12 15:15:00,24.2,24.22,24.14,24.17,12200.0,17.3059,17.3203,17.263,17.2845,12200.0
2010-07-12 15:20:00,24.16,24.21,24.16,24.21,9900.0,17.2773,17.3131,17.2773,17.3131,9900.0
2010-07-12 15:25:00,24.2,24.2,24.16,24.18,7400.0,17.3059,17.3059,17.2773,17.2916,7400.0
2010-07-12 15:30:00,24.18,24.2,24.15,24.16,21600.0,17.2916,17.3059,17.2702,17.2773,21600.0
2010-07-12 15:35:00,24.16,24.19,24.15,24.17,15800.0,17.2773,17.2988,17.2702,17.2845,15800.0
2010-07-12 15:40:00,24.19,24.21,24.17,24.17,10400.0,17.2988,17.3131,17.2845,17.2845,10400.0
2010-07-12 15:45:00,24.17,24.18,24.11,24.13,11600.0,17.2845,17.2916,17.2416,17.2559,11600.0
2010-07-12 15:50:00,24.12,24.12,24.08,24.09,17900.0,17.2487,17.2487,17.2201,17.2273,17900.0
2010-07-12 15:55:00,24.1,24.12,24.08,24.12,29200.0,17.2344,17.2487,17.2201,17.2487,29200.0
2010-07-13 09:30:00,24.51,24.6,24.4,24.45,109800.0,17.5276,17.592,17.449,17.4847,109800.0
2010-07-13 09:35:00,24.45,24.6,24.45,24.6,73000.0,17.4847,17.592,17.4847,17.592,73000.0
2010-07-13 09:40:00,24.6,24.62,24.52,24.55,40300.0,17.592,17.6063,17.5348,17.5562,40300.0
2010-07-13 09:45:00,24.57,24.57,24.51,24.52,32800.0,17.5705,17.5705,17.5276,17.5348,32800.0
2010-07-13 09:50:00,24.54,24.6,24.54,24.56,32200.0,17.5491,17.592,17.5491,17.5634,32200.0
2010-07-13 09:55:00,24.55,24.58,24.55,24.56,9100.0,17.5562,17.5777,17.5562,17.5634,9100.0
2010-07-13 10:00:00,24.59,24.63,24.57,24.61,14600.0,17.5848,17.6135,17.5705,17.5991,14600.0
2010-07-13 10:05:00,24.61,24.67,24.61,24.63,24200.0,17.5991,17.6421,17.5991,17.6135,24200.0
2010-07-13 10:10:00,24.62,24.62,24.6,24.62,32000.0,17.6063,17.6063,17.592,17.6063,32000.0
2010-07-13 10:15:00,24.62,24.64,24.61,24.62,5000.0,17.6063,17.6206,17.5991,17.6063,5000.0
2010-07-13 10:20:00,24.63,24.64,24.62,24.62,6900.0,17.6135,17.6206,17.6063,17.6063,6900.0
2010-07-13 10:25:00,24.61,24.63,24.6,24.61,11500.0,17.5991,17.6135,17.592,17.5991,11500.0
2010-07-13 10:30:00,24.61,24.62,24.58,24.58,22600.0,17.5991,17.6063,17.5777,17.5777,22600.0
2010-07-13 10:35:00,24.57,24.59,24.55,24.58,72000.0,17.5705,17.5848,17.5562,17.5777,72000.0
2010-07-13 10:40:00,24.58,24.58,24.56,24.57,5000.0,17.5777,17.5777,17.5634,17.5705,5000.0
2010-07-13 10:45:00,24.57,24.58,24.55,24.56,12800.0,17.5705,17.5777,17.5562,17.5634,12800.0
2010-07-13 10:50:00,24.57,24.6,24.57,24.59,14700.0,17.5705,17.592,17.5705,17.5848,14700.0
2010-07-13 10:55:00,24.59,24.59,24.57,24.57,11600.0,17.5848,17.5848,17.5705,17.5705,11600.0
2010-07-13 11:00:00,24.57,24.6,24.57,24.59,5300.0,17.5705,17.592,17.5705,17.5848,5300.0
2010-07-13 11:05:00,24.59,24.61,24.59,24.61,2700.0,17.5848,17.5991,17.5848,17.5991,2700.0
2010-07-13 11:10:00,24.6,24.63,24.6,24.63,7400.0,17.592,17.6135,17.592,17.6135,7400.0
2010-07-13 11:15:00,24.62,24.63,24.61,24.62,5500.0,17.6063,17.6135,17.5991,17.6063,5500.0
2010-07-13 11:20:00,24.62,24.62,24.58,24.6,7800.0,17.6063,17.6063,17.5777,17.592,7800.0
2010-07-13 11:25:00,24.62,24.66,24.61,24.66,6900.0,17.6063,17.6349,17.5991,17.6349,6900.0
2010-07-13 11:30:00,24.65,24.72,24.65,24.7,13100.0,17.6278,17.6778,17.6278,17.6635,13100.0
2010-07-13 11:35:00,24.7,24.72,24.69,24.72,11200.0,17.6635,17.6778,17.6564,17.6778,11200.0
2010-07-13 11:40:00,24.71,24.75,24.71,24.73,67500.0,17.6707,17.6993,17.6707,17.685,67500.0
2010-07-13 11:45:00,24.75,24.8,24.74,24.75,40400.0,17.6993,17.735,17.6921,17.6993,40400.0
2010-07-13 11:50:00,24.72,24.77,24.72,24.74,5300.0,17.6778,17.7136,17.6778,17.6921,5300.0
2010-07-13 11:55:00,24.74,24.74,24.72,24.73,1400.0,17.6921,17.6921,17.6778,17.685,1400.0
2010-07-13 12:00:00,24.73,24.79,24.73,24.77,16900.0,17.685,17.7279,17.685,17.7136,16900.0
2010-07-13 12:05:00,24.76,24.78,24.75,24.78,10500.0,17.7064,17.7207,17.6993,17.7207,10500.0
2010-07-13 12:10:00,24.78,24.82,24.77,24.8,25100.0,17.7207,17.7493,17.7136,17.735,25100.0
2010-07-13 12:15:00,24.8,24.81,24.79,24.8,12100.0,17.735,17.7422,17.7279,17.735,12100.0
2010-07-13 12:20:00,24.8,24.82,24.78,24.79,12400.0,17.735,17.7493,17.7207,17.7279,12400.0
2010-07-13 12:25:00,24.79,24.83,24.79,24.83,4500.0,17.7279,17.7565,17.7279,17.7565,4500.0
2010-07-13 12:30:00,24.83,24.83,24.82,24.82,40000.0,17.7565,17.7565,17.7493,17.7493,40000.0
2010-07-13 12:35:00,24.82,24.83,24.82,24.83,32300.0,17.7493,17.7565,17.7493,17.7565,32300.0
2010-07-13 12:40:00,24.83,24.83,24.82,24.82,23400.0,17.7565,17.7565,17.7493,17.7493,23400.0
2010-07-13 12:45:00,24.82,24.83,24.8,24.8,46800.0,17.7493,17.7565,17.735,17.735,46800.0
2010-07-13 12:50:00,24.8,24.81,24.79,24.79,7600.0,17.735,17.7422,17.7279,17.7279,7600.0
2010-07-13 12:55:00,24.79,24.8,24.74,24.74,8400.0,17.7279,17.735,17.6921,17.6921,8400.0
2010-07-13 13:00:00,24.74,24.79,24.74,24.78,4800.0,17.6921,17.7279,17.6921,17.7207,4800.0
2010-07-13 13:05:00,24.78,24.79,24.76,24.78,5300.0,17.7207,17.7279,17.7064,17.7207,5300.0
2010-07-13 13:10:00,24.77,24.78,24.7,24.71,4100.0,17.7136,17.7207,17.6635,17.6707,4100.0
2010-07-13 13:15:00,24.69,24.69,24.66,24.67,4100.0,17.6564,17.6564,17.6349,17.6421,4100.0
2010-07-13 13:20:00,24.67,24.68,24.66,24.66,7100.0,17.6421,17.6492,17.6349,17.6349,7100.0
2010-07-13 13:25:00,24.67,24.67,24.64,24.64,4300.0,17.6421,17.6421,17.6206,17.6206,4300.0
2010-07-13 13:30:00,24.65,24.69,24.65,24.68,7500.0,17.6278,17.6564,17.6278,17.6492,7500.0
2010-07-13 13:35:00,24.68,24.7,24.66,24.7,31600.0,17.6492,17.6635,17.6349,17.6635,31600.0
2010-07-13 13:40:00,24.72,24.72,24.7,24.72,10400.0,17.6778,17.6778,17.6635,17.6778,10400.0
2010-07-13 13:45:00,24.71,24.73,24.7,24.71,20300.0,17.6707,17.685,17.6635,17.6707,20300.0
2010-07-13 13:50:00,24.7,24.7,24.67,24.67,7400.0,17.6635,17.6635,17.6421,17.6421,7400.0
2010-07-13 13:55:00,24.66,24.69,24.66,24.66,2500.0,17.6349,17.6564,17.6349,17.6349,2500.0
2010-07-13 14:00:00,24.66,24.73,24.65,24.72,16300.0,17.6349,17.685,17.6278,17.6778,16300.0
2010-07-13 14:05:00,24.71,24.71,24.69,24.7,8300.0,17.6707,17.6707,17.6564,17.6635,8300.0
2010-07-13 14:10:00,24.69,24.73,24.69,24.72,3000.0,17.6564,17.685,17.6564,17.6778,3000.0
2010-07-13 14:15:00,24.74,24.76,24.74,24.76,3100.0,17.6921,17.7064,17.6921,17.7064,3100.0
2010-07-13 14:20:00,24.76,24.77,24.72,24.73,10900.0,17.7064,17.7136,17.6778,17.685,10900.0
2010-07-13 14:25:00,24.73,24.74,24.7,24.71,10000.0,17.685,17.6921,17.6635,17.6707,10000.0
2010-07-13 14:30:00,24.71,24.74,24.71,24.73,7500.0,17.6707,17.6921,17.6707,17.685,7500.0
2010-07-13 14:35:00,24.74,24.77,24.74,24.77,9600.0,17.6921,17.7136,17.6921,17.7136,9600.0
2010-07-13 14:40:00,24.77,24.79,24.77,24.78,11900.0,17.7136,17.7279,17.7136,17.7207,11900.0
2010-07-13 14:45:00,24.78,24.82,24.78,24.82,47500.0,17.7207,17.7493,17.7207,17.7493,47500.0
2010-07-13 14:50:00,24.83,24.83,24.79,24.79,9000.0,17.7565,17.7565,17.7279,17.7279,9000.0
2010-07-13 14:55:00,24.8,24.81,24.8,24.81,30000.0,17.735,17.7422,17.735,17.7422,30000.0
2010-07-13 15:00:00,24.83,24.9,24.83,24.88,23300.0,17.7565,17.8065,17.7565,17.7922,23300.0
2010-07-13 15:05:00,24.88,24.88,24.86,24.88,66400.0,17.7922,17.7922,17.7779,17.7922,66400.0
2010-07-13 15:10:00,24.88,24.97,24.88,24.97,189100.0,17.7922,17.8566,17.7922,17.8566,189100.0
2010-07-13 15:15:00,24.96,25.0,24.96,24.98,65800.0,17.8494,17.878,17.8494,17.8637,65800.0
2010-07-13 15:20:00,24.97,24.97,24.94,24.95,82900.0,17.8566,17.8566,17.8351,17.8423,82900.0
2010-07-13 15:25:00,24.95,25.03,24.94,25.02,64100.0,17.8423,17.8995,17.8351,17.8923,64100.0
2010-07-13 15:30:00,25.03,25.03,24.99,25.0,43900.0,17.8995,17.8995,17.8709,17.878,43900.0
2010-07-13 15:35:00,25.0,25.05,25.0,25.05,35600.0,17.878,17.9138,17.878,17.9138,35600.0
2010-07-13 15:40:00,25.06,25.12,25.06,25.1,226300.0,17.921,17.9639,17.921,17.9496,226300.0
2010-07-13 15:45:00,25.1,25.18,25.1,25.17,213200.0,17.9496,18.0068,17.9496,17.9996,213200.0
2010-07-13 15:50:00,25.17,25.19,25.12,25.13,144600.0,17.9996,18.0139,17.9639,17.971,144600.0
2010-07-13 15:55:00,25.13,25.13,25.08,25.1,326700.0,17.971,17.971,17.9353,17.9496,326700.0
2010-07-14 09:30:00,25.07,25.07,24.77,24.79,19500.0,17.9281,17.9281,17.7136,17.7279,19500.0
2010-07-14 09:35:00,24.77,24.77,24.68,24.72,15600.0,17.7136,17.7136,17.6492,17.6778,15600.0
2010-07-14 09:40:00,24.69,24.72,24.68,24.71,9400.0,17.6564,17.6778,17.6492,17.6707,9400.0
2010-07-14 09:45:00,24.73,24.77,24.72,24.75,4500.0,17.685,17.7136,17.6778,17.6993,4500.0
2010-07-14 09:50:00,24.73,24.73,24.68,24.69,9600.0,17.685,17.685,17.6492,17.6564,9600.0
2010-07-14 09:55:00,24.7,24.7,24.67,24.68,5800.0,17.6635,17.6635,17.6421,17.6492,5800.0
2010-07-14 10:00:00,24.68,24.68,24.63,24.64,7400.0,17.6492,17.6492,17.6135,17.6206,7400.0
2010-07-14 10:05:00,24.64,24.67,24.64,24.66,3300.0,17.6206,17.6421,17.6206,17.6349,3300.0
2010-07-14 10:10:00,24.67,24.68,24.66,24.66,19200.0,17.6421,17.6492,17.6349,17.6349,19200.0
2010-07-14 10:15:00,24.65,24.67,24.63,24.66,2200.0,17.6278,17.6421,17.6135,17.6349,2200.0
2010-07-14 10:20:00,24.65,24.71,24.65,24.7,19000.0,17.6278,17.6707,17.6278,17.6635,19000.0
2010-07-14 10:25:00,24.7,24.71,24.67,24.67,6900.0,17.6635,17.6707,17.6421,17.6421,6900.0
2010-07-14 10:30:00,24.67,24.7,24.65,24.68,10300.0,17.6421,17.6635,17.6278,17.6492,10300.0
2010-07-14 10:35:00,24.68,24.69,24.65,24.65,4400.0,17.6492,17.6564,17.6278,17.6278,4400.0
2010-07-14 10:40:00,24.63,24.64,24.6,24.61,84100.0,17.6135,17.6206,17.592,17.5991,84100.0
2010-07-14 10:45:00,24.61,24.65,24.6,24.62,14700.0,17.5991,17.6278,17.592,17.6063,14700.0
2010-07-14 10:50:00,24.62,24.63,24.59,24.59,4000.0,17.6063,17.6135,17.5848,17.5848,4000.0
2010-07-14 10:55:00,24.59,24.6,24.58,24.6,9700.0,17.5848,17.592,17.5777,17.592,9700.0
2010-07-14 11:00:00,24.62,24.66,24.61,24.65,8200.0,17.6063,17.6349,17.5991,17.6278,8200.0
2010-07-14 11:05:00,24.66,24.66,24.61,24.65,7600.0,17.6349,17.6349,17.5991,17.6278,7600.0
2010-07-14 11:10:00,24.65,24.65,24.61,24.63,2700.0,17.6278,17.6278,17.5991,17.6135,2700.0
2010-07-14 11:15:00,24.65,24.68,24.65,24.68,8400.0,17.6278,17.6492,17.6278,17.6492,8400.0
2010-07-14 11:20:00,24.68,24.69,24.66,24.69,8300.0,17.6492,17.6564,17.6349,17.6564,8300.0
2010-07-14 11:25:00,24.68,24.68,24.64,24.66,10300.0,17.6492,17.6492,17.6206,17.6349,10300.0
2010-07-14 11:30:00,24.67,24.69,24.65,24.69,8700.0,17.6421,17.6564,17.6278,17.6564,8700.0
2010-07-14 11:35:00,24.68,24.68,24.65,24.66,18700.0,17.6492,17.6492,17.6278,17.6349,18700.0
2010-07-14 11:40:00,24.66,24.68,24.64,24.68,25900.0,17.6349,17.6492,17.6206,17.6492,25900.0
2010-07-14 11:45:00,24.67,24.71,24.67,24.7,18100.0,17.6421,17.6707,17.6421,17.6635,18100.0
2010-07-14 11:50:00,24.7,24.72,24.68,24.71,60600.0,17.6635,17.6778,17.6492,17.6707,60600.0
2010-07-14 11:55:00,24.7,24.7,24.64,24.64,22200.0,17.6635,17.6635,17.6206,17.6206,22200.0
2010-07-14 12:00:00,24.64,24.64,24.61,24.62,87400.0,17.6206,17.6206,17.5991,17.6063,87400.0
2010-07-14 12:05:00,24.62,24.64,24.62,24.64,31800.0,17.6063,17.6206,17.6063,17.6206,31800.0
2010-07-14 12:10:00,24.65,24.66,24.64,24.64,17000.0,17.6278,17.6349,17.6206,17.6206,17000.0
2010-07-14 12:15:00,24.65,24.68,24.65,24.68,22500.0,17.6278,17.6492,17.6278,17.6492,22500.0
2010-07-14 12:20:00,24.68,24.68,24.65,24.66,38000.0,17.6492,17.6492,17.6278,17.6349,38000.0
2010-07-14 12:25:00,24.66,24.68,24.66,24.67,54200.0,17.6349,17.6492,17.6349,17.6421,54200.0
2010-07-14 12:30:00,24.67,24.69,24.66,24.68,11200.0,17.6421,17.6564,17.6349,17.6492,11200.0
2010-07-14 12:35:00,24.67,24.7,24.67,24.69,14300.0,17.6421,17.6635,17.6421,17.6564,14300.0
2010-07-14 12:40:00,24.68,24.69,24.68,24.68,10400.0,17.6492,17.6564,17.6492,17.6492,10400.0
2010-07-14 12:45:00,24.69,24.69,24.66,24.67,10700.0,17.6564,17.6564,17.6349,17.6421,10700.0
2010-07-14 12:50:00,24.66,24.66,24.61,24.61,5000.0,17.6349,17.6349,17.5991,17.5991,5000.0
2010-07-14 12:55:00,24.62,24.62,24.61,24.62,3600.0,17.6063,17.6063,17.5991,17.6063,3600.0
2010-07-14 13:00:00,24.62,24.63,24.61,24.61,10500.0,17.6063,17.6135,17.5991,17.5991,10500.0
2010-07-14 13:05:00,24.6,24.6,24.58,24.59,2700.0,17.592,17.592,17.5777,17.5848,2700.0
2010-07-14 13:10:00,24.58,24.61,24.58,24.6,3800.0,17.5777,17.5991,17.5777,17.592,3800.0
2010-07-14 13:15:00,24.62,24.64,24.61,24.64,6900.0,17.6063,17.6206,17.5991,17.6206,6900.0
2010-07-14 13:20:00,24.63,24.65,24.62,24.62,8200.0,17.6135,17.6278,17.6063,17.6063,8200.0
2010-07-14 13:25:00,24.62,24.64,24.62,24.63,7500.0,17.6063,17.6206,17.6063,17.6135,7500.0
2010-07-14 13:30:00,24.64,24.66,24.63,24.66,8300.0,17.6206,17.6349,17.6135,17.6349,8300.0
2010-07-14 13:35:00,24.66,24.66,24.63,24.64,7300.0,17.6349,17.6349,17.6135,17.6206,7300.0
2010-07-14 13:40:00,24.63,24.63,24.59,24.59,8100.0,17.6135,17.6135,17.5848,17.5848,8100.0
2010-07-14 13:45:00,24.58,24.59,24.58,24.58,10500.0,17.5777,17.5848,17.5777,17.5777,10500.0
2010-07-14 13:50:00,24.58,24.58,24.54,24.55,17800.0,17.5777,17.5777,17.5491,17.5562,17800.0
2010-07-14 13:55:00,24.55,24.57,24.55,24.57,4600.0,17.5562,17.5705,17.5562,17.5705,4600.0
2010-07-14 14:00:00,24.57,24.57,24.49,24.5,35500.0,17.5705,17.5705,17.5133,17.5205,35500.0
2010-07-14 14:05:00,24.52,24.53,24.42,24.48,26300.0,17.5348,17.5419,17.4633,17.5062,26300.0
2010-07-14 14:10:00,24.47,24.52,24.45,24.46,23900.0,17.499,17.5348,17.4847,17.4919,23900.0
2010-07-14 14:15:00,24.45,24.5,24.44,24.5,24900.0,17.4847,17.5205,17.4776,17.5205,24900.0
2010-07-14 14:20:00,24.5,24.52,24.43,24.43,31000.0,17.5205,17.5348,17.4704,17.4704,31000.0
2010-07-14 14:25:00,24.42,24.45,24.41,24.45,9100.0,17.4633,17.4847,17.4561,17.4847,9100.0
2010-07-14 14:30:00,24.44,24.49,24.43,24.48,13600.0,17.4776,17.5133,17.4704,17.5062,13600.0
2010-07-14 14:35:00,24.48,24.51,24.48,24.48,14000.0,17.5062,17.5276,17.5062,17.5062,14000.0
2010-07-14 14:40:00,24.48,24.5,24.47,24.48,3900.0,17.5062,17.5205,17.499,17.5062,3900.0
2010-07-14 14:45:00,24.48,24.51,24.48,24.51,11500.0,17.5062,17.5276,17.5062,17.5276,11500.0
2010-07-14 14:50:00,24.5,24.5,24.48,24.48,11200.0,17.5205,17.5205,17.5062,17.5062,11200.0
2010-07-14 14:55:00,24.48,24.53,24.48,24.51,31800.0,17.5062,17.5419,17.5062,17.5276,31800.0
2010-07-14 15:00:00,24.51,24.55,24.51,24.54,12600.0,17.5276,17.5562,17.5276,17.5491,12600.0
2010-07-14 15:05:00,24.54,24.54,24.5,24.51,6100.0,17.5491,17.5491,17.5205,17.5276,6100.0
2010-07-14 15:10:00,24.5,24.53,24.5,24.52,21700.0,17.5205,17.5419,17.5205,17.5348,21700.0
2010-07-14 15:15:00,24.53,24.63,24.53,24.61,38100.0,17.5419,17.6135,17.5419,17.5991,38100.0
2010-07-14 15:20:00,24.6,24.66,24.59,24.66,37700.0,17.592,17.6349,17.5848,17.6349,37700.0
2010-07-14 15:25:00,24.66,24.7,24.64,24.65,33300.0,17.6349,17.6635,17.6206,17.6278,33300.0
2010-07-14 15:30:00,24.64,24.64,24.6,24.62,24300.0,17.6206,17.6206,17.592,17.6063,24300.0
2010-07-14 15:35:00,24.62,24.62,24.58,24.59,25600.0,17.6063,17.6063,17.5777,17.5848,25600.0
2010-07-14 15:40:00,24.59,24.59,24.54,24.56,29000.0,17.5848,17.5848,17.5491,17.5634,29000.0
2010-07-14 15:45:00,24.55,24.67,24.55,24.66,40600.0,17.5562,17.6421,17.5562,17.6349,40600.0
2010-07-14 15:50:00,24.66,24.68,24.64,24.66,32700.0,17.6349,17.6492,17.6206,17.6349,32700.0
2010-07-14 15:55:00,24.67,24.7,24.66,24.7,105700.0,17.6421,17.6635,17.6349,17.6635,105700.0
2010-07-15 09:30:00,24.8,24.8,24.55,24.55,48600.0,17.735,17.735,17.5562,17.5562,48600.0
2010-07-15 09:35:00,24.6,24.68,24.58,24.58,5000.0,17.592,17.6492,17.5777,17.5777,5000.0
2010-07-15 09:40:00,24.5,24.56,24.5,24.52,43700.0,17.5205,17.5634,17.5205,17.5348,43700.0
2010-07-15 09:45:00,24.5,24.5,24.43,24.46,90000.0,17.5205,17.5205,17.4704,17.4919,90000.0
2010-07-15 09:50:00,24.45,24.52,24.43,24.48,45900.0,17.4847,17.5348,17.4704,17.5062,45900.0
2010-07-15 09:55:00,24.49,24.49,24.45,24.48,29200.0,17.5133,17.5133,17.4847,17.5062,29200.0
2010-07-15 10:00:00,24.46,24.47,24.22,24.23,110200.0,17.4919,17.499,17.3203,17.3274,110200.0
2010-07-15 10:05:00,24.25,24.25,24.15,24.18,17100.0,17.3417,17.3417,17.2702,17.2916,17100.0
2010-07-15 10:10:00,24.18,24.18,24.02,24.09,26300.0,17.2916,17.2916,17.1772,17.2273,26300.0
2010-07-15 10:15:00,24.05,24.07,23.95,24.0,11600.0,17.1987,17.213,17.1272,17.1629,11600.0
2010-07-15 10:20:00,23.97,24.11,23.97,24.07,28000.0,17.1415,17.2416,17.1415,17.213,28000.0
2010-07-15 10:25:00,24.07,24.11,24.05,24.1,20300.0,17.213,17.2416,17.1987,17.2344,20300.0
2010-07-15 10:30:00,24.09,24.1,24.0,24.01,75000.0,17.2273,17.2344,17.1629,17.1701,75000.0
2010-07-15 10:35:00,24.02,24.11,24.01,24.11,14900.0,17.1772,17.2416,17.1701,17.2416,14900.0
2010-07-15 10:40:00,24.1,24.11,24.02,24.07,13900.0,17.2344,17.2416,17.1772,17.213,13900.0
2010-07-15 10:45:00,24.05,24.11,24.04,24.11,8300.0,17.1987,17.2416,17.1915,17.2416,8300.0
2010-07-15 10:50:00,24.1,24.11,24.05,24.09,22700.0,17.2344,17.2416,17.1987,17.2273,22700.0
2010-07-15 10:55:00,24.09,24.09,24.06,24.08,12100.0,17.2273,17.2273,17.2058,17.2201,12100.0
2010-07-15 11:00:00,24.09,24.09,24.03,24.04,20300.0,17.2273,17.2273,17.1844,17.1915,20300.0
2010-07-15 11:05:00,24.05,24.05,23.99,24.04,29300.0,17.1987,17.1987,17.1558,17.1915,29300.0
2010-07-15 11:10:00,24.05,24.06,24.03,24.05,12100.0,17.1987,17.2058,17.1844,17.1987,12100.0
2010-07-15 11:15:00,24.09,24.1,24.06,24.06,16500.0,17.2273,17.2344,17.2058,17.2058,16500.0
2010-07-15 11:20:00,24.09,24.12,24.09,24.12,17800.0,17.2273,17.2487,17.2273,17.2487,17800.0
2010-07-15 11:25:00,24.12,24.13,24.09,24.13,3400.0,17.2487,17.2559,17.2273,17.2559,3400.0
2010-07-15 11:30:00,24.15,24.15,24.07,24.08,3100.0,17.2702,17.2702,17.213,17.2201,3100.0
2010-07-15 11:35:00,24.08,24.16,24.08,24.16,13100.0,17.2201,17.2773,17.2201,17.2773,13100.0
2010-07-15 11:40:00,24.15,24.17,24.14,24.15,4300.0,17.2702,17.2845,17.263,17.2702,4300.0
2010-07-15 11:45:00,24.14,24.14,24.09,24.09,22100.0,17.263,17.263,17.2273,17.2273,22100.0
2010-07-15 11:50:00,24.11,24.12,24.09,24.12,3900.0,17.2416,17.2487,17.2273,17.2487,3900.0
2010-07-15 11:55:00,24.13,24.15,24.07,24.07,4800.0,17.2559,17.2702,17.213,17.213,4800.0
2010-07-15 12:00:00,24.07,24.07,24.03,24.03,67000.0,17.213,17.213,17.1844,17.1844,67000.0
2010-07-15 12:05:00,24.02,24.07,24.02,24.04,6900.0,17.1772,17.213,17.1772,17.1915,6900.0
2010-07-15 12:10:00,24.03,24.08,24.02,24.07,21800.0,17.1844,17.2201,17.1772,17.213,21800.0
2010-07-15 12:15:00,24.06,24.07,24.03,24.06,144700.0,17.2058,17.213,17.1844,17.2058,144700.0
2010-07-15 12:20:00,24.06,24.07,24.0,24.0,33500.0,17.2058,17.213,17.1629,17.1629,33500.0
2010-07-15 12:25:00,24.0,24.04,24.0,24.04,2200.0,17.1629,17.1915,17.1629,17.1915,2200.0
2010-07-15 12:30:00,24.01,24.06,24.01,24.05,3600.0,17.1701,17.2058,17.1701,17.1987,3600.0
2010-07-15 12:35:00,24.05,24.05,24.03,24.04,1300.0,17.1987,17.1987,17.1844,17.1915,1300.0
2010-07-15 12:40:00,24.04,24.05,24.03,24.05,1900.0,17.1915,17.1987,17.1844,17.1987,1900.0
2010-07-15 12:45:00,24.04,24.06,24.04,24.06,4300.0,17.1915,17.2058,17.1915,17.2058,4300.0
2010-07-15 12:50:00,24.05,24.09,24.04,24.09,2700.0,17.1987,17.2273,17.1915,17.2273,2700.0
2010-07-15 12:55:00,24.11,24.11,24.07,24.08,1500.0,17.2416,17.2416,17.213,17.2201,1500.0
2010-07-15 13:00:00,24.08,24.14,24.08,24.13,9400.0,17.2201,17.263,17.2201,17.2559,9400.0
2010-07-15 13:05:00,24.13,24.17,24.11,24.16,16400.0,17.2559,17.2845,17.2416,17.2773,16400.0
2010-07-15 13:10:00,24.14,24.16,24.13,24.14,3900.0,17.263,17.2773,17.2559,17.263,3900.0
2010-07-15 13:15:00,24.15,24.23,24.14,24.22,22200.0,17.2702,17.3274,17.263,17.3203,22200.0
2010-07-15 13:20:00,24.23,24.26,24.21,24.26,3300.0,17.3274,17.3489,17.3131,17.3489,3300.0
2010-07-15 13:25:00,24.27,24.29,24.23,24.23,9800.0,17.356,17.3703,17.3274,17.3274,9800.0
2010-07-15 13:30:00,24.24,24.26,24.18,24.19,8600.0,17.3346,17.3489,17.2916,17.2988,8600.0
2010-07-15 13:35:00,24.19,24.25,24.19,24.23,10700.0,17.2988,17.3417,17.2988,17.3274,10700.0
2010-07-15 13:40:00,24.23,24.24,24.21,24.23,4300.0,17.3274,17.3346,17.3131,17.3274,4300.0
2010-07-15 13:45:00,24.25,24.27,24.24,24.27,2800.0,17.3417,17.356,17.3346,17.356,2800.0
2010-07-15 13:50:00,24.26,24.26,24.22,24.24,10700.0,17.3489,17.3489,17.3203,17.3346,10700.0
2010-07-15 13:55:00,24.24,24.26,24.21,24.22,5800.0,17.3346,17.3489,17.3131,17.3203,5800.0
2010-07-15 14:00:00,24.21,24.28,24.18,24.27,5500.0,17.3131,17.3632,17.2916,17.356,5500.0
2010-07-15 14:05:00,24.27,24.27,24.2,24.2,17100.0,17.356,17.356,17.3059,17.3059,17100.0
2010-07-15 14:10:00,24.2,24.23,24.19,24.22,3500.0,17.3059,17.3274,17.2988,17.3203,3500.0
2010-07-15 14:15:00,24.23,24.25,24.21,24.25,3400.0,17.3274,17.3417,17.3131,17.3417,3400.0
2010-07-15 14:20:00,24.26,24.26,24.22,24.22,8000.0,17.3489,17.3489,17.3203,17.3203,8000.0
2010-07-15 14:25:00,24.22,24.29,24.21,24.29,23400.0,17.3203,17.3703,17.3131,17.3703,23400.0
2010-07-15 14:30:00,24.29,24.32,24.26,24.26,10900.0,17.3703,17.3918,17.3489,17.3489,10900.0
2010-07-15 14:35:00,24.27,24.29,24.26,24.27,11300.0,17.356,17.3703,17.3489,17.356,11300.0
2010-07-15 14:40:00,24.26,24.27,24.25,24.25,7300.0,17.3489,17.356,17.3417,17.3417,7300.0
2010-07-15 14:45:00,24.25,24.3,24.25,24.29,5900.0,17.3417,17.3775,17.3417,17.3703,5900.0
2010-07-15 14:50:00,24.29,24.31,24.28,24.28,6000.0,17.3703,17.3846,17.3632,17.3632,6000.0
2010-07-15 14:55:00,24.29,24.29,24.22,24.22,5700.0,17.3703,17.3703,17.3203,17.3203,5700.0
2010-07-15 15:00:00,24.22,24.26,24.22,24.24,12000.0,17.3203,17.3489,17.3203,17.3346,12000.0
2010-07-15 15:05:00,24.24,24.24,24.12,24.14,43500.0,17.3346,17.3346,17.2487,17.263,43500.0
2010-07-15 15:10:00,24.13,24.16,24.1,24.1,21800.0,17.2559,17.2773,17.2344,17.2344,21800.0
2010-07-15 15:15:00,24.09,24.13,24.07,24.11,11100.0,17.2273,17.2559,17.213,17.2416,11100.0
2010-07-15 15:20:00,24.1,24.14,24.05,24.1,25700.0,17.2344,17.263,17.1987,17.2344,25700.0
2010-07-15 15:25:00,24.09,24.17,24.07,24.17,41900.0,17.2273,17.2845,17.213,17.2845,41900.0
2010-07-15 15:30:00,24.18,24.24,24.15,24.17,63100.0,17.2916,17.3346,17.2702,17.2845,63100.0
2010-07-15 15:35:00,24.19,24.32,24.16,24.26,45400.0,17.2988,17.3918,17.2773,17.3489,45400.0
2010-07-15 15:40:00,24.26,24.34,24.26,24.32,29300.0,17.3489,17.4061,17.3489,17.3918,29300.0
2010-07-15 15:45:00,24.32,24.43,24.32,24.37,63700.0,17.3918,17.4704,17.3918,17.4275,63700.0
2010-07-15 15:50:00,24.37,24.42,24.36,24.42,50000.0,17.4275,17.4633,17.4204,17.4633,50000.0
2010-07-15 15:55:00,24.41,24.45,24.36,24.39,244800.0,17.4561,17.4847,17.4204,17.4418,244800.0
2010-07-16 09:30:00,24.33,24.33,24.02,24.04,45200.0,17.3989,17.3989,17.1772,17.1915,45200.0
2010-07-16 09:35:00,24.04,24.04,23.95,23.95,10800.0,17.1915,17.1915,17.1272,17.1272,10800.0
2010-07-16 09:40:00,23.93,23.96,23.81,23.84,53400.0,17.1129,17.1343,17.0271,17.0485,53400.0
2010-07-16 09:45:00,23.83,23.84,23.76,23.81,70500.0,17.0414,17.0485,16.9913,17.0271,70500.0
2010-07-16 09:50:00,23.81,23.86,23.75,23.8,78800.0,17.0271,17.0628,16.9841,17.0199,78800.0
2010-07-16 09:55:00,23.8,23.88,23.64,23.69,162800.0,17.0199,17.0771,16.9055,16.9412,162800.0
2010-07-16 10:00:00,23.69,23.74,23.67,23.69,53500.0,16.9412,16.977,16.9269,16.9412,53500.0
2010-07-16 10:05:00,23.69,23.71,23.55,23.57,182900.0,16.9412,16.9555,16.8411,16.8554,182900.0
2010-07-16 10:10:00,23.57,23.65,23.57,23.65,120400.0,16.8554,16.9126,16.8554,16.9126,120400.0
2010-07-16 10:15:00,23.65,23.7,23.65,23.68,66300.0,16.9126,16.9484,16.9126,16.9341,66300.0
2010-07-16 10:20:00,23.68,23.73,23.68,23.7,178800.0,16.9341,16.9698,16.9341,16.9484,178800.0
2010-07-16 10:25:00,23.69,23.71,23.68,23.68,14100.0,16.9412,16.9555,16.9341,16.9341,14100.0
2010-07-16 10:30:00,23.69,23.74,23.65,23.72,47000.0,16.9412,16.977,16.9126,16.9627,47000.0
2010-07-16 10:35:00,23.72,23.74,23.67,23.69,16900.0,16.9627,16.977,16.9269,16.9412,16900.0
2010-07-16 10:40:00,23.67,23.72,23.64,23.72,12700.0,16.9269,16.9627,16.9055,16.9627,12700.0
2010-07-16 10:45:00,23.73,23.75,23.7,23.71,24200.0,16.9698,16.9841,16.9484,16.9555,24200.0
2010-07-16 10:50:00,23.7,23.74,23.65,23.65,172200.0,16.9484,16.977,16.9126,16.9126,172200.0
2010-07-16 10:55:00,23.65,23.68,23.64,23.66,89900.0,16.9126,16.9341,16.9055,16.9198,89900.0
2010-07-16 11:00:00,23.66,23.67,23.6,23.6,22900.0,16.9198,16.9269,16.8769,16.8769,22900.0
2010-07-16 11:05:00,23.59,23.65,23.59,23.64,11300.0,16.8697,16.9126,16.8697,16.9055,11300.0
2010-07-16 11:10:00,23.63,23.68,23.63,23.68,900.0,16.8983,16.9341,16.8983,16.9341,900.0
2010-07-16 11:15:00,23.67,23.68,23.67,23.68,300.0,16.9269,16.9341,16.9269,16.9341,300.0
2010-07-16 11:20:00,23.65,23.65,23.58,23.59,30600.0,16.9126,16.9126,16.8626,16.8697,30600.0
2010-07-16 11:25:00,23.57,23.62,23.57,23.62,7000.0,16.8554,16.8912,16.8554,16.8912,7000.0
2010-07-16 11:30:00,23.6,23.6,23.58,23.59,2700.0,16.8769,16.8769,16.8626,16.8697,2700.0
2010-07-16 11:35:00,23.58,23.62,23.57,23.58,8200.0,16.8626,16.8912,16.8554,16.8626,8200.0
2010-07-16 11:40:00,23.6,23.62,23.6,23.6,3200.0,16.8769,16.8912,16.8769,16.8769,3200.0
2010-07-16 11:45:00,23.59,23.6,23.56,23.57,10700.0,16.8697,16.8769,16.8483,16.8554,10700.0
2010-07-16 11:50:00,23.58,23.6,23.51,23.51,53800.0,16.8626,16.8769,16.8125,16.8125,53800.0
2010-07-16 11:55:00,23.51,23.56,23.51,23.53,31500.0,16.8125,16.8483,16.8125,16.8268,31500.0
2010-07-16 12:00:00,23.52,23.56,23.52,23.52,42500.0,16.8197,16.8483,16.8197,16.8197,42500.0
2010-07-16 12:05:00,23.54,23.54,23.5,23.53,65500.0,16.834,16.834,16.8054,16.8268,65500.0
2010-07-16 12:10:00,23.55,23.56,23.53,23.54,6300.0,16.8411,16.8483,16.8268,16.834,6300.0
2010-07-16 12:15:00,23.53,23.53,23.45,23.47,35200.0,16.8268,16.8268,16.7696,16.7839,35200.0
2010-07-16 12:20:00,23.47,23.49,23.47,23.49,2600.0,16.7839,16.7982,16.7839,16.7982,2600.0
2010-07-16 12:25:00,23.49,23.53,23.47,23.48,100500.0,16.7982,16.8268,16.7839,16.7911,100500.0
2010-07-16 12:30:00,23.47,23.48,23.46,23.46,8900.0,16.7839,16.7911,16.7768,16.7768,8900.0
2010-07-16 12:35:00,23.45,23.45,23.42,23.45,25200.0,16.7696,16.7696,16.7482,16.7696,25200.0
2010-07-16 12:40:00,23.45,23.47,23.45,23.47,1200.0,16.7696,16.7839,16.7696,16.7839,1200.0
2010-07-16 12:45:00,23.49,23.5,23.46,23.47,6000.0,16.7982,16.8054,16.7768,16.7839,6000.0
2010-07-16 12:50:00,23.48,23.5,23.47,23.47,3800.0,16.7911,16.8054,16.7839,16.7839,3800.0
2010-07-16 12:55:00,23.47,23.47,23.43,23.44,11400.0,16.7839,16.7839,16.7553,16.7625,11400.0
2010-07-16 13:00:00,23.45,23.45,23.43,23.44,8400.0,16.7696,16.7696,16.7553,16.7625,8400.0
2010-07-16 13:05:00,23.44,23.47,23.44,23.47,3100.0,16.7625,16.7839,16.7625,16.7839,3100.0
2010-07-16 13:10:00,23.46,23.49,23.45,23.49,83300.0,16.7768,16.7982,16.7696,16.7982,83300.0
2010-07-16 13:15:00,23.47,23.5,23.47,23.49,3300.0,16.7839,16.8054,16.7839,16.7982,3300.0
2010-07-16 13:20:00,23.48,23.48,23.46,23.46,2100.0,16.7911,16.7911,16.7768,16.7768,2100.0
2010-07-16 13:25:00,23.46,23.46,23.44,23.46,8600.0,16.7768,16.7768,16.7625,16.7768,8600.0
2010-07-16 13:30:00,23.46,23.52,23.45,23.52,2100.0,16.7768,16.8197,16.7696,16.8197,2100.0
2010-07-16 13:35:00,23.51,23.52,23.49,23.5,4000.0,16.8125,16.8197,16.7982,16.8054,4000.0
2010-07-16 13:40:00,23.49,23.49,23.45,23.46,17200.0,16.7982,16.7982,16.7696,16.7768,17200.0
2010-07-16 13:45:00,23.45,23.45,23.41,23.44,6800.0,16.7696,16.7696,16.741,16.7625,6800.0
2010-07-16 13:50:00,23.45,23.45,23.39,23.4,7400.0,16.7696,16.7696,16.7267,16.7339,7400.0
2010-07-16 13:55:00,23.41,23.44,23.41,23.44,8300.0,16.741,16.7625,16.741,16.7625,8300.0
2010-07-16 14:00:00,23.43,23.47,23.42,23.46,33800.0,16.7553,16.7839,16.7482,16.7768,33800.0
2010-07-16 14:05:00,23.44,23.44,23.42,23.43,14100.0,16.7625,16.7625,16.7482,16.7553,14100.0
2010-07-16 14:10:00,23.44,23.45,23.41,23.42,12600.0,16.7625,16.7696,16.741,16.7482,12600.0
2010-07-16 14:15:00,23.4,23.4,23.37,23.39,3900.0,16.7339,16.7339,16.7124,16.7267,3900.0
2010-07-16 14:20:00,23.39,23.42,23.39,23.41,21500.0,16.7267,16.7482,16.7267,16.741,21500.0
2010-07-16 14:25:00,23.42,23.44,23.39,23.4,12900.0,16.7482,16.7625,16.7267,16.7339,12900.0
2010-07-16 14:30:00,23.39,23.39,23.36,23.39,12600.0,16.7267,16.7267,16.7052,16.7267,12600.0
2010-07-16 14:35:00,23.4,23.4,23.36,23.39,14200.0,16.7339,16.7339,16.7052,16.7267,14200.0
2010-07-16 14:40:00,23.39,23.41,23.38,23.39,4100.0,16.7267,16.741,16.7195,16.7267,4100.0
2010-07-16 14:45:00,23.39,23.43,23.39,23.4,5800.0,16.7267,16.7553,16.7267,16.7339,5800.0
2010-07-16 14:50:00,23.4,23.4,23.35,23.37,7700.0,16.7339,16.7339,16.6981,16.7124,7700.0
2010-07-16 14:55:00,23.36,23.38,23.34,23.34,11300.0,16.7052,16.7195,16.6909,16.6909,11300.0
2010-07-16 15:00:00,23.35,23.38,23.35,23.38,7100.0,16.6981,16.7195,16.6981,16.7195,7100.0
2010-07-16 15:05:00,23.38,23.38,23.29,23.29,8800.0,16.7195,16.7195,16.6552,16.6552,8800.0
2010-07-16 15:10:00,23.29,23.29,23.25,23.29,21600.0,16.6552,16.6552,16.6266,16.6552,21600.0
2010-07-16 15:15:00,23.29,23.3,23.27,23.27,7000.0,16.6552,16.6623,16.6409,16.6409,7000.0
2010-07-16 15:20:00,23.26,23.26,23.2,23.21,165500.0,16.6337,16.6337,16.5908,16.598,165500.0
2010-07-16 15:25:00,23.21,23.27,23.21,23.27,31200.0,16.598,16.6409,16.598,16.6409,31200.0
2010-07-16 15:30:00,23.27,23.36,23.27,23.36,110100.0,16.6409,16.7052,16.6409,16.7052,110100.0
2010-07-16 15:35:00,23.36,23.45,23.36,23.39,119100.0,16.7052,16.7696,16.7052,16.7267,119100.0
2010-07-16 15:40:00,23.39,23.44,23.39,23.41,39700.0,16.7267,16.7625,16.7267,16.741,39700.0
2010-07-16 15:45:00,23.42,23.42,23.29,23.31,44700.0,16.7482,16.7482,16.6552,16.6695,44700.0
2010-07-16 15:50:00,23.31,23.4,23.28,23.39,241900.0,16.6695,16.7339,16.648,16.7267,241900.0
2010-07-16 15:55:00,23.39,23.4,23.32,23.36,253700.0,16.7267,16.7339,16.6766,16.7052,253700.0
2010-07-19 09:30:00,23.3,23.48,23.28,23.44,26100.0,16.6623,16.7911,16.648,16.7625,26100.0
2010-07-19 09:35:00,23.49,23.5,23.42,23.43,51400.0,16.7982,16.8054,16.7482,16.7553,51400.0
2010-07-19 09:40:00,23.39,23.41,23.35,23.41,97400.0,16.7267,16.741,16.6981,16.741,97400.0
2010-07-19 09:45:00,23.41,23.43,23.3,23.3,9600.0,16.741,16.7553,16.6623,16.6623,9600.0
2010-07-19 09:50:00,23.3,23.36,23.29,23.32,13700.0,16.6623,16.7052,16.6552,16.6766,13700.0
2010-07-19 09:55:00,23.34,23.35,23.29,23.32,9900.0,16.6909,16.6981,16.6552,16.6766,9900.0
2010-07-19 10:00:00,23.31,23.31,23.26,23.3,25700.0,16.6695,16.6695,16.6337,16.6623,25700.0
2010-07-19 10:05:00,23.29,23.34,23.19,23.19,53000.0,16.6552,16.6909,16.5837,16.5837,53000.0
2010-07-19 10:10:00,23.2,23.23,23.19,23.23,6700.0,16.5908,16.6123,16.5837,16.6123,6700.0
2010-07-19 10:15:00,23.22,23.23,23.18,23.22,18800.0,16.6051,16.6123,16.5765,16.6051,18800.0
2010-07-19 10:20:00,23.22,23.22,23.15,23.16,32600.0,16.6051,16.6051,16.5551,16.5622,32600.0
2010-07-19 10:25:00,23.15,23.15,23.08,23.1,57600.0,16.5551,16.5551,16.505,16.5193,57600.0
2010-07-19 10:30:00,23.08,23.16,23.08,23.1,7000.0,16.505,16.5622,16.505,16.5193,7000.0
2010-07-19 10:35:00,23.1,23.15,23.07,23.07,12900.0,16.5193,16.5551,16.4979,16.4979,12900.0
2010-07-19 10:40:00,23.03,23.04,22.97,23.0,281100.0,16.4693,16.4764,16.4263,16.4478,281100.0
2010-07-19 10:45:00,23.0,23.0,22.92,22.94,131300.0,16.4478,16.4478,16.3906,16.4049,131300.0
2010-07-19 10:50:00,22.93,22.93,22.88,22.91,39300.0,16.3977,16.3977,16.362,16.3834,39300.0
2010-07-19 10:55:00,22.91,22.91,22.86,22.9,98900.0,16.3834,16.3834,16.3477,16.3763,98900.0
2010-07-19 11:00:00,22.89,22.92,22.86,22.91,53600.0,16.3691,16.3906,16.3477,16.3834,53600.0
2010-07-19 11:05:00,22.92,22.95,22.88,22.91,18800.0,16.3906,16.412,16.362,16.3834,18800.0
2010-07-19 11:10:00,22.91,22.92,22.89,22.9,157400.0,16.3834,16.3906,16.3691,16.3763,157400.0
2010-07-19 11:15:00,22.91,23.0,22.91,23.0,51500.0,16.3834,16.4478,16.3834,16.4478,51500.0
2010-07-19 11:20:00,22.99,23.0,22.98,23.0,40300.0,16.4407,16.4478,16.4335,16.4478,40300.0
2010-07-19 11:25:00,23.0,23.0,22.97,22.97,242500.0,16.4478,16.4478,16.4263,16.4263,242500.0
2010-07-19 11:30:00,22.96,22.99,22.96,22.96,15600.0,16.4192,16.4407,16.4192,16.4192,15600.0
2010-07-19 11:35:00,22.95,22.96,22.9,22.94,19300.0,16.412,16.4192,16.3763,16.4049,19300.0
2010-07-19 11:40:00,22.93,22.95,22.92,22.95,32200.0,16.3977,16.412,16.3906,16.412,32200.0
2010-07-19 11:45:00,22.95,22.95,22.92,22.95,31300.0,16.412,16.412,16.3906,16.412,31300.0
2010-07-19 11:50:00,22.95,23.03,22.94,23.02,29000.0,16.412,16.4693,16.4049,16.4621,29000.0
2010-07-19 11:55:00,23.02,23.02,23.0,23.0,74900.0,16.4621,16.4621,16.4478,16.4478,74900.0
2010-07-19 12:00:00,22.99,23.01,22.93,22.94,15200.0,16.4407,16.455,16.3977,16.4049,15200.0
2010-07-19 12:05:00,22.94,23.0,22.92,23.0,31500.0,16.4049,16.4478,16.3906,16.4478,31500.0
2010-07-19 12:10:00,23.0,23.0,22.94,22.94,51300.0,16.4478,16.4478,16.4049,16.4049,51300.0
2010-07-19 12:15:00,22.94,22.98,22.93,22.98,213000.0,16.4049,16.4335,16.3977,16.4335,213000.0
2010-07-19 12:20:00,22.99,23.0,22.98,23.0,2900.0,16.4407,16.4478,16.4335,16.4478,2900.0
2010-07-19 12:25:00,23.0,23.03,23.0,23.03,6300.0,16.4478,16.4693,16.4478,16.4693,6300.0
2010-07-19 12:30:00,23.03,23.03,23.0,23.0,7300.0,16.4693,16.4693,16.4478,16.4478,7300.0
2010-07-19 12:35:00,23.0,23.08,23.0,23.08,4900.0,16.4478,16.505,16.4478,16.505,4900.0
2010-07-19 12:40:00,23.08,23.08,23.06,23.07,2200.0,16.505,16.505,16.4907,16.4979,2200.0
2010-07-19 12:45:00,23.07,23.11,23.07,23.11,1900.0,16.4979,16.5265,16.4979,16.5265,1900.0
2010-07-19 12:50:00,23.11,23.14,23.11,23.12,2800.0,16.5265,16.5479,16.5265,16.5336,2800.0
2010-07-19 12:55:00,23.12,23.12,23.07,23.09,28300.0,16.5336,16.5336,16.4979,16.5122,28300.0
2010-07-19 13:00:00,23.1,23.13,23.08,23.08,4100.0,16.5193,16.5408,16.505,16.505,4100.0
2010-07-19 13:05:00,23.08,23.08,23.06,23.06,1600.0,16.505,16.505,16.4907,16.4907,1600.0
2010-07-19 13:10:00,23.06,23.06,23.05,23.05,2800.0,16.4907,16.4907,16.4836,16.4836,2800.0
2010-07-19 13:15:00,23.04,23.04,22.98,22.98,83400.0,16.4764,16.4764,16.4335,16.4335,83400.0
2010-07-19 13:20:00,22.99,23.0,22.99,23.0,36100.0,16.4407,16.4478,16.4407,16.4478,36100.0
2010-07-19 13:25:00,22.99,22.99,22.98,22.98,3000.0,16.4407,16.4407,16.4335,16.4335,3000.0
2010-07-19 13:30:00,22.99,23.05,22.99,23.02,5600.0,16.4407,16.4836,16.4407,16.4621,5600.0
2010-07-19 13:35:00,23.03,23.03,22.98,22.99,11600.0,16.4693,16.4693,16.4335,16.4407,11600.0
2010-07-19 13:40:00,22.99,22.99,22.96,22.96,8400.0,16.4407,16.4407,16.4192,16.4192,8400.0
2010-07-19 13:45:00,22.95,22.99,22.95,22.99,8300.0,16.412,16.4407,16.412,16.4407,8300.0
2010-07-19 13:50:00,22.98,22.98,22.98,22.98,1800.0,16.4335,16.4335,16.4335,16.4335,1800.0
2010-07-19 13:55:00,22.98,22.99,22.97,22.98,2900.0,16.4335,16.4407,16.4263,16.4335,2900.0
2010-07-19 14:00:00,22.99,23.0,22.99,22.99,12800.0,16.4407,16.4478,16.4407,16.4407,12800.0
2010-07-19 14:05:00,23.0,23.0,22.97,22.99,32100.0,16.4478,16.4478,16.4263,16.4407,32100.0
2010-07-19 14:10:00,23.0,23.02,23.0,23.02,16800.0,16.4478,16.4621,16.4478,16.4621,16800.0
2010-07-19 14:15:00,23.03,23.06,23.02,23.06,3900.0,16.4693,16.4907,16.4621,16.4907,3900.0
2010-07-19 14:20:00,23.06,23.08,23.06,23.08,6900.0,16.4907,16.505,16.4907,16.505,6900.0
2010-07-19 14:25:00,23.09,23.11,23.05,23.05,15300.0,16.5122,16.5265,16.4836,16.4836,15300.0
2010-07-19 14:30:00,23.04,23.05,23.03,23.05,75800.0,16.4764,16.4836,16.4693,16.4836,75800.0
2010-07-19 14:35:00,23.05,23.05,23.02,23.04,31200.0,16.4836,16.4836,16.4621,16.4764,31200.0
2010-07-19 14:40:00,23.05,23.09,23.04,23.09,6300.0,16.4836,16.5122,16.4764,16.5122,6300.0
2010-07-19 14:45:00,23.1,23.12,23.09,23.12,40100.0,16.5193,16.5336,16.5122,16.5336,40100.0
2010-07-19 14:50:00,23.12,23.15,23.12,23.14,7800.0,16.5336,16.5551,16.5336,16.5479,7800.0
2010-07-19 14:55:00,23.14,23.14,23.1,23.1,64100.0,16.5479,16.5479,16.5193,16.5193,64100.0
2010-07-19 15:00:00,23.11,23.17,23.11,23.16,9400.0,16.5265,16.5694,16.5265,16.5622,9400.0
2010-07-19 15:05:00,23.16,23.25,23.13,23.22,64500.0,16.5622,16.6266,16.5408,16.6051,64500.0
2010-07-19 15:10:00,23.23,23.23,23.19,23.19,182100.0,16.6123,16.6123,16.5837,16.5837,182100.0
2010-07-19 15:15:00,23.19,23.19,23.15,23.16,104000.0,16.5837,16.5837,16.5551,16.5622,104000.0
2010-07-19 15:20:00,23.16,23.16,23.11,23.15,32600.0,16.5622,16.5622,16.5265,16.5551,32600.0
2010-07-19 15:25:00,23.14,23.14,23.06,23.1,34400.0,16.5479,16.5479,16.4907,16.5193,34400.0
2010-07-19 15:30:00,23.11,23.16,23.09,23.14,16500.0,16.5265,16.5622,16.5122,16.5479,16500.0
2010-07-19 15:35:00,23.13,23.14,23.06,23.07,46800.0,16.5408,16.5479,16.4907,16.4979,46800.0
2010-07-19 15:40:00,23.07,23.13,23.06,23.12,25500.0,16.4979,16.5408,16.4907,16.5336,25500.0
2010-07-19 15:45:00,23.13,23.16,23.09,23.13,40700.0,16.5408,16.5622,16.5122,16.5408,40700.0
2010-07-19 15:50:00,23.13,23.15,23.11,23.14,44700.0,16.5408,16.5551,16.5265,16.5479,44700.0
2010-07-19 15:55:00,23.14,23.16,23.12,23.12,89200.0,16.5479,16.5622,16.5336,16.5336,89200.0
2010-07-20 09:30:00,22.88,22.88,22.66,22.87,67200.0,16.362,16.362,16.2047,16.3548,67200.0
2010-07-20 09:35:00,22.84,22.87,22.74,22.79,1197300.0,16.3334,16.3548,16.2619,16.2976,1197300.0
2010-07-20 09:40:00,22.79,22.8,22.76,22.8,63700.0,16.2976,16.3048,16.2762,16.3048,63700.0
2010-07-20 09:45:00,22.8,22.83,22.79,22.79,133200.0,16.3048,16.3262,16.2976,16.2976,133200.0
2010-07-20 09:50:00,22.79,22.83,22.75,22.8,73200.0,16.2976,16.3262,16.269,16.3048,73200.0
2010-07-20 09:55:00,22.8,22.8,22.74,22.77,19400.0,16.3048,16.3048,16.2619,16.2833,19400.0
2010-07-20 10:00:00,22.76,22.8,22.7,22.71,60300.0,16.2762,16.3048,16.2333,16.2404,60300.0
2010-07-20 10:05:00,22.7,22.73,22.64,22.67,86600.0,16.2333,16.2547,16.1904,16.2118,86600.0
2010-07-20 10:10:00,22.67,22.73,22.63,22.63,30100.0,16.2118,16.2547,16.1832,16.1832,30100.0
2010-07-20 10:15:00,22.63,22.71,22.62,22.71,69400.0,16.1832,16.2404,16.1761,16.2404,69400.0
2010-07-20 10:20:00,22.71,22.76,22.69,22.75,19000.0,16.2404,16.2762,16.2261,16.269,19000.0
2010-07-20 10:25:00,22.76,22.78,22.7,22.74,116400.0,16.2762,16.2905,16.2333,16.2619,116400.0
2010-07-20 10:30:00,22.73,22.74,22.67,22.73,65800.0,16.2547,16.2619,16.2118,16.2547,65800.0
2010-07-20 10:35:00,22.74,22.76,22.72,22.74,33100.0,16.2619,16.2762,16.2476,16.2619,33100.0
2010-07-20 10:40:00,22.74,22.78,22.74,22.75,10500.0,16.2619,16.2905,16.2619,16.269,10500.0
2010-07-20 10:45:00,22.76,22.81,22.76,22.79,35200.0,16.2762,16.3119,16.2762,16.2976,35200.0
2010-07-20 10:50:00,22.79,22.8,22.78,22.79,4500.0,16.2976,16.3048,16.2905,16.2976,4500.0
2010-07-20 10:55:00,22.78,22.8,22.76,22.79,34400.0,16.2905,16.3048,16.2762,16.2976,34400.0
2010-07-20 11:00:00,22.79,22.83,22.79,22.8,74900.0,16.2976,16.3262,16.2976,16.3048,74900.0
2010-07-20 11:05:00,22.8,22.84,22.75,22.84,31200.0,16.3048,16.3334,16.269,16.3334,31200.0
2010-07-20 11:10:00,22.84,22.88,22.83,22.84,69400.0,16.3334,16.362,16.3262,16.3334,69400.0
2010-07-20 11:15:00,22.83,22.88,22.83,22.87,18400.0,16.3262,16.362,16.3262,16.3548,18400.0
2010-07-20 11:20:00,22.87,22.87,22.81,22.82,13500.0,16.3548,16.3548,16.3119,16.3191,13500.0
2010-07-20 11:25:00,22.82,22.87,22.82,22.84,58400.0,16.3191,16.3548,16.3191,16.3334,58400.0
2010-07-20 11:30:00,22.85,22.85,22.79,22.79,40900.0,16.3405,16.3405,16.2976,16.2976,40900.0
2010-07-20 11:35:00,22.79,22.8,22.77,22.77,13900.0,16.2976,16.3048,16.2833,16.2833,13900.0
2010-07-20 11:40:00,22.77,22.77,22.71,22.74,22800.0,16.2833,16.2833,16.2404,16.2619,22800.0
2010-07-20 11:45:00,22.74,22.77,22.74,22.77,3400.0,16.2619,16.2833,16.2619,16.2833,3400.0
2010-07-20 11:50:00,22.77,22.77,22.72,22.75,9700.0,16.2833,16.2833,16.2476,16.269,9700.0
2010-07-20 11:55:00,22.75,22.75,22.74,22.74,4100.0,16.269,16.269,16.2619,16.2619,4100.0
2010-07-20 12:00:00,22.73,22.74,22.72,22.73,6100.0,16.2547,16.2619,16.2476,16.2547,6100.0
2010-07-20 12:05:00,22.74,22.8,22.73,22.77,4800.0,16.2619,16.3048,16.2547,16.2833,4800.0
2010-07-20 12:10:00,22.77,22.78,22.7,22.7,5600.0,16.2833,16.2905,16.2333,16.2333,5600.0
2010-07-20 12:15:00,22.7,22.71,22.69,22.7,10200.0,16.2333,16.2404,16.2261,16.2333,10200.0
2010-07-20 12:20:00,22.71,22.71,22.69,22.71,4900.0,16.2404,16.2404,16.2261,16.2404,4900.0
2010-07-20 12:25:00,22.7,22.74,22.7,22.74,5700.0,16.2333,16.2619,16.2333,16.2619,5700.0
2010-07-20 12:30:00,22.73,22.76,22.73,22.75,4500.0,16.2547,16.2762,16.2547,16.269,4500.0
2010-07-20 12:35:00,22.76,22.76,22.74,22.75,9300.0,16.2762,16.2762,16.2619,16.269,9300.0
2010-07-20 12:40:00,22.74,22.77,22.73,22.76,6800.0,16.2619,16.2833,16.2547,16.2762,6800.0
2010-07-20 12:45:00,22.76,22.8,22.76,22.8,3800.0,16.2762,16.3048,16.2762,16.3048,3800.0
2010-07-20 12:50:00,22.79,22.81,22.73,22.73,1208000.0,16.2976,16.3119,16.2547,16.2547,1208000.0
2010-07-20 12:55:00,22.73,22.76,22.73,22.75,23300.0,16.2547,16.2762,16.2547,16.269,23300.0
2010-07-20 13:00:00,22.75,22.8,22.75,22.8,2900.0,16.269,16.3048,16.269,16.3048,2900.0
2010-07-20 13:05:00,22.79,22.79,22.77,22.77,4500.0,16.2976,16.2976,16.2833,16.2833,4500.0
2010-07-20 13:10:00,22.78,22.78,22.71,22.72,3200.0,16.2905,16.2905,16.2404,16.2476,3200.0
2010-07-20 13:15:00,22.72,22.78,22.72,22.77,10400.0,16.2476,16.2905,16.2476,16.2833,10400.0
2010-07-20 13:20:00,22.77,22.8,22.74,22.75,9300.0,16.2833,16.3048,16.2619,16.269,9300.0
2010-07-20 13:25:00,22.75,22.77,22.75,22.77,2900.0,16.269,16.2833,16.269,16.2833,2900.0
2010-07-20 13:30:00,22.77,22.82,22.77,22.82,6400.0,16.2833,16.3191,16.2833,16.3191,6400.0
2010-07-20 13:35:00,22.84,22.91,22.84,22.9,7400.0,16.3334,16.3834,16.3334,16.3763,7400.0
2010-07-20 13:40:00,22.89,22.92,22.89,22.9,9700.0,16.3691,16.3906,16.3691,16.3763,9700.0
2010-07-20 13:45:00,22.9,22.92,22.9,22.91,18900.0,16.3763,16.3906,16.3763,16.3834,18900.0
2010-07-20 13:50:00,22.9,23.01,22.9,23.0,32000.0,16.3763,16.455,16.3763,16.4478,32000.0
2010-07-20 13:55:00,23.0,23.03,22.99,23.02,65500.0,16.4478,16.4693,16.4407,16.4621,65500.0
2010-07-20 14:00:00,23.02,23.02,22.97,22.97,6600.0,16.4621,16.4621,16.4263,16.4263,6600.0
2010-07-20 14:05:00,22.97,22.99,22.97,22.98,13300.0,16.4263,16.4407,16.4263,16.4335,13300.0
2010-07-20 14:10:00,22.97,23.01,22.97,23.0,37700.0,16.4263,16.455,16.4263,16.4478,37700.0
2010-07-20 14:15:00,23.0,23.02,22.99,22.99,26100.0,16.4478,16.4621,16.4407,16.4407,26100.0
2010-07-20 14:20:00,22.99,22.99,22.94,22.94,20900.0,16.4407,16.4407,16.4049,16.4049,20900.0
2010-07-20 14:25:00,22.94,22.99,22.93,22.99,10400.0,16.4049,16.4407,16.3977,16.4407,10400.0
2010-07-20 14:30:00,22.99,23.02,22.97,23.01,20700.0,16.4407,16.4621,16.4263,16.455,20700.0
2010-07-20 14:35:00,23.01,23.01,22.98,22.98,15200.0,16.455,16.455,16.4335,16.4335,15200.0
2010-07-20 14:40:00,22.99,22.99,22.94,22.97,21100.0,16.4407,16.4407,16.4049,16.4263,21100.0
2010-07-20 14:45:00,22.96,23.03,22.96,23.03,5200.0,16.4192,16.4693,16.4192,16.4693,5200.0
2010-07-20 14:50:00,23.02,23.02,22.97,22.97,18500.0,16.4621,16.4621,16.4263,16.4263,18500.0
2010-07-20 14:55:00,22.97,22.97,22.93,22.95,16000.0,16.4263,16.4263,16.3977,16.412,16000.0
2010-07-20 15:00:00,22.95,23.0,22.93,23.0,23100.0,16.412,16.4478,16.3977,16.4478,23100.0
2010-07-20 15:05:00,22.99,23.01,22.97,22.99,106900.0,16.4407,16.455,16.4263,16.4407,106900.0
2010-07-20 15:10:00,22.99,23.06,22.99,23.05,100300.0,16.4407,16.4907,16.4407,16.4836,100300.0
2010-07-20 15:15:00,23.06,23.07,23.02,23.02,23700.0,16.4907,16.4979,16.4621,16.4621,23700.0
2010-07-20 15:20:00,23.01,23.06,23.0,23.05,25700.0,16.455,16.4907,16.4478,16.4836,25700.0
2010-07-20 15:25:00,23.05,23.09,23.03,23.09,44000.0,16.4836,16.5122,16.4693,16.5122,44000.0
2010-07-20 15:30:00,23.09,23.18,23.09,23.15,106900.0,16.5122,16.5765,16.5122,16.5551,106900.0
2010-07-20 15:35:00,23.15,23.17,23.12,23.12,19200.0,16.5551,16.5694,16.5336,16.5336,19200.0
2010-07-20 15:40:00,23.12,23.15,23.07,23.14,50800.0,16.5336,16.5551,16.4979,16.5479,50800.0
2010-07-20 15:45:00,23.15,23.22,23.15,23.21,84100.0,16.5551,16.6051,16.5551,16.598,84100.0
2010-07-20 15:50:00,23.22,23.26,23.2,23.2,74200.0,16.6051,16.6337,16.5908,16.5908,74200.0
2010-07-20 15:55:00,23.2,23.28,23.2,23.26,86100.0,16.5908,16.648,16.5908,16.6337,86100.0
2010-07-21 09:30:00,23.51,23.59,23.28,23.37,22100.0,16.8125,16.8697,16.648,16.7124,22100.0
2010-07-21 09:35:00,23.38,23.38,23.28,23.28,109300.0,16.7195,16.7195,16.648,16.648,109300.0
2010-07-21 09:40:00,23.27,23.27,23.2,23.24,112900.0,16.6409,16.6409,16.5908,16.6194,112900.0
2010-07-21 09:45:00,23.2,23.22,23.01,23.05,215700.0,16.5908,16.6051,16.455,16.4836,215700.0
2010-07-21 09:50:00,23.06,23.06,22.94,22.95,117000.0,16.4907,16.4907,16.4049,16.412,117000.0
2010-07-21 09:55:00,22.94,22.96,22.9,22.94,186700.0,16.4049,16.4192,16.3763,16.4049,186700.0
2010-07-21 10:00:00,22.93,22.93,22.87,22.92,118900.0,16.3977,16.3977,16.3548,16.3906,118900.0
2010-07-21 10:05:00,22.92,22.92,22.85,22.88,53200.0,16.3906,16.3906,16.3405,16.362,53200.0
2010-07-21 10:10:00,22.88,22.95,22.88,22.91,35000.0,16.362,16.412,16.362,16.3834,35000.0
2010-07-21 10:15:00,22.91,22.99,22.91,22.95,49100.0,16.3834,16.4407,16.3834,16.412,49100.0
2010-07-21 10:20:00,22.94,23.01,22.93,22.99,48400.0,16.4049,16.455,16.3977,16.4407,48400.0
2010-07-21 10:25:00,22.99,22.99,22.96,22.99,67900.0,16.4407,16.4407,16.4192,16.4407,67900.0
2010-07-21 10:30:00,22.99,23.0,22.93,22.93,73300.0,16.4407,16.4478,16.3977,16.3977,73300.0
2010-07-21 10:35:00,22.92,22.95,22.87,22.87,27900.0,16.3906,16.412,16.3548,16.3548,27900.0
2010-07-21 10:40:00,22.87,22.89,22.86,22.89,9900.0,16.3548,16.3691,16.3477,16.3691,9900.0
2010-07-21 10:45:00,22.88,22.91,22.86,22.91,36500.0,16.362,16.3834,16.3477,16.3834,36500.0
2010-07-21 10:50:00,22.91,22.92,22.89,22.9,43200.0,16.3834,16.3906,16.3691,16.3763,43200.0
2010-07-21 10:55:00,22.9,22.9,22.8,22.8,75500.0,16.3763,16.3763,16.3048,16.3048,75500.0
2010-07-21 11:00:00,22.8,22.81,22.75,22.77,52900.0,16.3048,16.3119,16.269,16.2833,52900.0
2010-07-21 11:05:00,22.77,22.77,22.66,22.67,22700.0,16.2833,16.2833,16.2047,16.2118,22700.0
2010-07-21 11:10:00,22.68,22.74,22.66,22.73,14900.0,16.219,16.2619,16.2047,16.2547,14900.0
2010-07-21 11:15:00,22.73,22.74,22.67,22.68,71900.0,16.2547,16.2619,16.2118,16.219,71900.0
2010-07-21 11:20:00,22.68,22.72,22.68,22.7,15100.0,16.219,16.2476,16.219,16.2333,15100.0
2010-07-21 11:25:00,22.7,22.7,22.69,22.69,9700.0,16.2333,16.2333,16.2261,16.2261,9700.0
2010-07-21 11:30:00,22.7,22.7,22.63,22.65,25700.0,16.2333,16.2333,16.1832,16.1975,25700.0
2010-07-21 11:35:00,22.64,22.72,22.63,22.72,25500.0,16.1904,16.2476,16.1832,16.2476,25500.0
2010-07-21 11:40:00,22.72,22.74,22.69,22.69,28200.0,16.2476,16.2619,16.2261,16.2261,28200.0
2010-07-21 11:45:00,22.69,22.71,22.68,22.71,44800.0,16.2261,16.2404,16.219,16.2404,44800.0
2010-07-21 11:50:00,22.7,22.75,22.68,22.75,17000.0,16.2333,16.269,16.219,16.269,17000.0
2010-07-21 11:55:00,22.74,22.79,22.74,22.79,5300.0,16.2619,16.2976,16.2619,16.2976,5300.0
2010-07-21 12:00:00,22.79,22.83,22.79,22.82,80900.0,16.2976,16.3262,16.2976,16.3191,80900.0
2010-07-21 12:05:00,22.83,22.84,22.77,22.78,18600.0,16.3262,16.3334,16.2833,16.2905,18600.0
2010-07-21 12:10:00,22.78,22.84,22.76,22.84,9400.0,16.2905,16.3334,16.2762,16.3334,9400.0
2010-07-21 12:15:00,22.83,22.85,22.78,22.78,5200.0,16.3262,16.3405,16.2905,16.2905,5200.0
2010-07-21 12:20:00,22.79,22.81,22.78,22.81,3400.0,16.2976,16.3119,16.2905,16.3119,3400.0
2010-07-21 12:25:00,22.8,22.82,22.8,22.81,7100.0,16.3048,16.3191,16.3048,16.3119,7100.0
2010-07-21 12:30:00,22.82,22.85,22.82,22.84,4400.0,16.3191,16.3405,16.3191,16.3334,4400.0
2010-07-21 12:35:00,22.84,22.88,22.84,22.87,4200.0,16.3334,16.362,16.3334,16.3548,4200.0
2010-07-21 12:40:00,22.87,22.87,22.81,22.81,11500.0,16.3548,16.3548,16.3119,16.3119,11500.0
2010-07-21 12:45:00,22.8,22.81,22.79,22.81,7100.0,16.3048,16.3119,16.2976,16.3119,7100.0
2010-07-21 12:50:00,22.81,22.82,22.76,22.76,6800.0,16.3119,16.3191,16.2762,16.2762,6800.0
2010-07-21 12:55:00,22.75,22.76,22.73,22.73,9600.0,16.269,16.2762,16.2547,16.2547,9600.0
2010-07-21 13:00:00,22.73,22.75,22.72,22.75,6500.0,16.2547,16.269,16.2476,16.269,6500.0
2010-07-21 13:05:00,22.75,22.76,22.75,22.75,2600.0,16.269,16.2762,16.269,16.269,2600.0
2010-07-21 13:10:00,22.75,22.76,22.73,22.74,8300.0,16.269,16.2762,16.2547,16.2619,8300.0
2010-07-21 13:15:00,22.75,22.76,22.74,22.74,6800.0,16.269,16.2762,16.2619,16.2619,6800.0
2010-07-21 13:20:00,22.74,22.75,22.71,22.72,11800.0,16.2619,16.269,16.2404,16.2476,11800.0
2010-07-21 13:25:00,22.72,22.74,22.7,22.74,10200.0,16.2476,16.2619,16.2333,16.2619,10200.0
2010-07-21 13:30:00,22.75,22.8,22.75,22.78,12900.0,16.269,16.3048,16.269,16.2905,12900.0
2010-07-21 13:35:00,22.78,22.79,22.76,22.76,7800.0,16.2905,16.2976,16.2762,16.2762,7800.0
2010-07-21 13:40:00,22.76,22.77,22.75,22.76,11400.0,16.2762,16.2833,16.269,16.2762,11400.0
2010-07-21 13:45:00,22.76,22.76,22.75,22.76,15900.0,16.2762,16.2762,16.269,16.2762,15900.0
2010-07-21 13:50:00,22.76,22.81,22.76,22.81,8400.0,16.2762,16.3119,16.2762,16.3119,8400.0
2010-07-21 13:55:00,22.8,22.82,22.75,22.75,9000.0,16.3048,16.3191,16.269,16.269,9000.0
2010-07-21 14:00:00,22.76,22.76,22.62,22.69,38100.0,16.2762,16.2762,16.1761,16.2261,38100.0
2010-07-21 14:05:00,22.69,22.69,22.57,22.57,218200.0,16.2261,16.2261,16.1403,16.1403,218200.0
2010-07-21 14:10:00,22.56,22.57,22.35,22.4,110700.0,16.1331,16.1403,15.983,16.0187,110700.0
2010-07-21 14:15:00,22.39,22.55,22.39,22.55,193900.0,16.0116,16.126,16.0116,16.126,193900.0
2010-07-21 14:20:00,22.54,22.56,22.46,22.53,44400.0,16.1188,16.1331,16.0616,16.1117,44400.0
2010-07-21 14:25:00,22.53,22.56,22.5,22.5,27200.0,16.1117,16.1331,16.0902,16.0902,27200.0
2010-07-21 14:30:00,22.49,22.5,22.41,22.42,41200.0,16.0831,16.0902,16.0259,16.033,41200.0
2010-07-21 14:35:00,22.42,22.47,22.4,22.43,38600.0,16.033,16.0688,16.0187,16.0402,38600.0
2010-07-21 14:40:00,22.45,22.5,22.44,22.48,81700.0,16.0545,16.0902,16.0473,16.0759,81700.0
2010-07-21 14:45:00,22.47,22.5,22.43,22.45,42800.0,16.0688,16.0902,16.0402,16.0545,42800.0
2010-07-21 14:50:00,22.44,22.44,22.33,22.36,74400.0,16.0473,16.0473,15.9687,15.9901,74400.0
2010-07-21 14:55:00,22.35,22.38,22.28,22.3,66500.0,15.983,16.0044,15.9329,15.9472,66500.0
2010-07-21 15:00:00,22.3,22.32,22.26,22.32,60300.0,15.9472,15.9615,15.9186,15.9615,60300.0
2010-07-21 15:05:00,22.34,22.39,22.34,22.38,41400.0,15.9758,16.0116,15.9758,16.0044,41400.0
2010-07-21 15:10:00,22.38,22.42,22.35,22.42,55000.0,16.0044,16.033,15.983,16.033,55000.0
2010-07-21 15:15:00,22.42,22.47,22.33,22.34,72300.0,16.033,16.0688,15.9687,15.9758,72300.0
2010-07-21 15:20:00,22.33,22.43,22.31,22.4,69900.0,15.9687,16.0402,15.9544,16.0187,69900.0
2010-07-21 15:25:00,22.38,22.41,22.32,22.32,38000.0,16.0044,16.0259,15.9615,15.9615,38000.0
2010-07-21 15:30:00,22.32,22.39,22.32,22.39,140500.0,15.9615,16.0116,15.9615,16.0116,140500.0
2010-07-21 15:35:00,22.38,22.4,22.32,22.34,74400.0,16.0044,16.0187,15.9615,15.9758,74400.0
2010-07-21 15:40:00,22.35,22.35,22.26,22.3,83500.0,15.983,15.983,15.9186,15.9472,83500.0
2010-07-21 15:45:00,22.31,22.34,22.29,22.32,144300.0,15.9544,15.9758,15.9401,15.9615,144300.0
2010-07-21 15:50:00,22.32,22.33,22.26,22.27,50400.0,15.9615,15.9687,15.9186,15.9258,50400.0
2010-07-21 15:55:00,22.27,22.28,22.21,22.24,142500.0,15.9258,15.9329,15.8829,15.9043,142500.0
2010-07-22 09:30:00,22.64,22.77,22.55,22.77,114100.0,16.1904,16.2833,16.126,16.2833,114100.0
2010-07-22 09:35:00,22.77,22.79,22.72,22.75,79700.0,16.2833,16.2976,16.2476,16.269,79700.0
2010-07-22 09:40:00,22.73,22.82,22.73,22.81,14900.0,16.2547,16.3191,16.2547,16.3119,14900.0
2010-07-22 09:45:00,22.85,22.85,22.72,22.74,19400.0,16.3405,16.3405,16.2476,16.2619,19400.0
2010-07-22 09:50:00,22.74,22.78,22.67,22.67,41600.0,16.2619,16.2905,16.2118,16.2118,41600.0
2010-07-22 09:55:00,22.69,22.75,22.68,22.74,23200.0,16.2261,16.269,16.219,16.2619,23200.0
2010-07-22 10:00:00,22.75,22.92,22.75,22.91,72700.0,16.269,16.3906,16.269,16.3834,72700.0
2010-07-22 10:05:00,22.91,22.92,22.78,22.79,40300.0,16.3834,16.3906,16.2905,16.2976,40300.0
2010-07-22 10:10:00,22.8,22.87,22.79,22.85,24300.0,16.3048,16.3548,16.2976,16.3405,24300.0
2010-07-22 10:15:00,22.86,22.92,22.86,22.86,10200.0,16.3477,16.3906,16.3477,16.3477,10200.0
2010-07-22 10:20:00,22.86,22.92,22.84,22.84,13900.0,16.3477,16.3906,16.3334,16.3334,13900.0
2010-07-22 10:25:00,22.85,22.91,22.85,22.87,46800.0,16.3405,16.3834,16.3405,16.3548,46800.0
2010-07-22 10:30:00,22.87,22.88,22.84,22.84,53800.0,16.3548,16.362,16.3334,16.3334,53800.0
2010-07-22 10:35:00,22.84,22.88,22.83,22.83,31900.0,16.3334,16.362,16.3262,16.3262,31900.0
2010-07-22 10:40:00,22.83,22.93,22.83,22.87,56500.0,16.3262,16.3977,16.3262,16.3548,56500.0
2010-07-22 10:45:00,22.88,22.93,22.88,22.93,4100.0,16.362,16.3977,16.362,16.3977,4100.0
2010-07-22 10:50:00,22.93,22.97,22.92,22.97,10700.0,16.3977,16.4263,16.3906,16.4263,10700.0
2010-07-22 10:55:00,22.97,22.98,22.9,22.9,16300.0,16.4263,16.4335,16.3763,16.3763,16300.0
2010-07-22 11:00:00,22.9,22.92,22.9,22.91,4500.0,16.3763,16.3906,16.3763,16.3834,4500.0
2010-07-22 11:05:00,22.91,22.91,22.88,22.88,22100.0,16.3834,16.3834,16.362,16.362,22100.0
2010-07-22 11:10:00,22.87,22.88,22.86,22.87,40900.0,16.3548,16.362,16.3477,16.3548,40900.0
2010-07-22 11:15:00,22.87,22.88,22.83,22.87,8400.0,16.3548,16.362,16.3262,16.3548,8400.0
2010-07-22 11:20:00,22.86,22.89,22.86,22.88,13200.0,16.3477,16.3691,16.3477,16.362,13200.0
2010-07-22 11:25:00,22.88,22.9,22.87,22.9,2700.0,16.362,16.3763,16.3548,16.3763,2700.0
2010-07-22 11:30:00,22.88,22.9,22.86,22.86,15000.0,16.362,16.3763,16.3477,16.3477,15000.0
2010-07-22 11:35:00,22.85,22.85,22.79,22.82,15000.0,16.3405,16.3405,16.2976,16.3191,15000.0
2010-07-22 11:40:00,22.8,22.83,22.8,22.81,4300.0,16.3048,16.3262,16.3048,16.3119,4300.0
2010-07-22 11:45:00,22.81,22.84,22.81,22.82,10600.0,16.3119,16.3334,16.3119,16.3191,10600.0
2010-07-22 11:50:00,22.82,22.82,22.77,22.8,25800.0,16.3191,16.3191,16.2833,16.3048,25800.0
2010-07-22 11:55:00,22.8,22.8,22.77,22.8,10000.0,16.3048,16.3048,16.2833,16.3048,10000.0
2010-07-22 12:00:00,22.8,22.83,22.79,22.82,10300.0,16.3048,16.3262,16.2976,16.3191,10300.0
2010-07-22 12:05:00,22.81,22.83,22.8,22.82,16800.0,16.3119,16.3262,16.3048,16.3191,16800.0
2010-07-22 12:10:00,22.82,22.82,22.79,22.8,44900.0,16.3191,16.3191,16.2976,16.3048,44900.0
2010-07-22 12:15:00,22.8,22.84,22.8,22.83,17600.0,16.3048,16.3334,16.3048,16.3262,17600.0
2010-07-22 12:20:00,22.84,22.86,22.78,22.83,31300.0,16.3334,16.3477,16.2905,16.3262,31300.0
2010-07-22 12:25:00,22.83,22.84,22.82,22.83,12100.0,16.3262,16.3334,16.3191,16.3262,12100.0
2010-07-22 12:30:00,22.83,22.84,22.83,22.83,3000.0,16.3262,16.3334,16.3262,16.3262,3000.0
2010-07-22 12:35:00,22.83,22.84,22.82,22.83,6400.0,16.3262,16.3334,16.3191,16.3262,6400.0
2010-07-22 12:40:00,22.83,22.83,22.81,22.83,9600.0,16.3262,16.3262,16.3119,16.3262,9600.0
2010-07-22 12:45:00,22.83,22.84,22.83,22.84,4700.0,16.3262,16.3334,16.3262,16.3334,4700.0
2010-07-22 12:50:00,22.84,22.88,22.83,22.88,25600.0,16.3334,16.362,16.3262,16.362,25600.0
2010-07-22 12:55:00,22.88,22.89,22.88,22.89,12000.0,16.362,16.3691,16.362,16.3691,12000.0
2010-07-22 13:00:00,22.89,22.91,22.89,22.89,12700.0,16.3691,16.3834,16.3691,16.3691,12700.0
2010-07-22 13:05:00,22.89,22.9,22.89,22.89,900.0,16.3691,16.3763,16.3691,16.3691,900.0
2010-07-22 13:10:00,22.9,22.94,22.9,22.94,114900.0,16.3763,16.4049,16.3763,16.4049,114900.0
2010-07-22 13:15:00,22.93,22.93,22.92,22.92,5600.0,16.3977,16.3977,16.3906,16.3906,5600.0
2010-07-22 13:20:00,22.94,22.95,22.94,22.94,28100.0,16.4049,16.412,16.4049,16.4049,28100.0
2010-07-22 13:25:00,22.94,22.94,22.92,22.93,29800.0,16.4049,16.4049,16.3906,16.3977,29800.0
2010-07-22 13:30:00,22.93,22.93,22.92,22.92,4200.0,16.3977,16.3977,16.3906,16.3906,4200.0
2010-07-22 13:35:00,22.92,22.92,22.9,22.9,2600.0,16.3906,16.3906,16.3763,16.3763,2600.0
2010-07-22 13:40:00,22.9,22.9,22.89,22.9,2500.0,16.3763,16.3763,16.3691,16.3763,2500.0
2010-07-22 13:45:00,22.9,22.91,22.9,22.91,1300.0,16.3763,16.3834,16.3763,16.3834,1300.0
2010-07-22 13:50:00,22.92,22.93,22.9,22.92,28100.0,16.3906,16.3977,16.3763,16.3906,28100.0
2010-07-22 13:55:00,22.91,22.93,22.9,22.93,29300.0,16.3834,16.3977,16.3763,16.3977,29300.0
2010-07-22 14:00:00,22.93,22.96,22.93,22.96,15300.0,16.3977,16.4192,16.3977,16.4192,15300.0
2010-07-22 14:05:00,22.96,23.0,22.96,22.99,22200.0,16.4192,16.4478,16.4192,16.4407,22200.0
2010-07-22 14:10:00,22.98,23.01,22.98,23.01,23000.0,16.4335,16.455,16.4335,16.455,23000.0
2010-07-22 14:15:00,23.02,23.03,23.0,23.0,27600.0,16.4621,16.4693,16.4478,16.4478,27600.0
2010-07-22 14:20:00,23.01,23.02,23.01,23.02,18600.0,16.455,16.4621,16.455,16.4621,18600.0
2010-07-22 14:25:00,23.03,23.08,23.03,23.08,23300.0,16.4693,16.505,16.4693,16.505,23300.0
2010-07-22 14:30:00,23.09,23.1,23.05,23.06,37500.0,16.5122,16.5193,16.4836,16.4907,37500.0
2010-07-22 14:35:00,23.07,23.08,23.06,23.07,29600.0,16.4979,16.505,16.4907,16.4979,29600.0
2010-07-22 14:40:00,23.06,23.06,23.04,23.06,13800.0,16.4907,16.4907,16.4764,16.4907,13800.0
2010-07-22 14:45:00,23.06,23.08,23.04,23.08,24300.0,16.4907,16.505,16.4764,16.505,24300.0
2010-07-22 14:50:00,23.08,23.09,23.07,23.08,22200.0,16.505,16.5122,16.4979,16.505,22200.0
2010-07-22 14:55:00,23.09,23.11,23.08,23.1,96600.0,16.5122,16.5265,16.505,16.5193,96600.0
2010-07-22 15:00:00,23.1,23.1,23.08,23.09,16000.0,16.5193,16.5193,16.505,16.5122,16000.0
2010-07-22 15:05:00,23.09,23.1,23.06,23.09,56100.0,16.5122,16.5193,16.4907,16.5122,56100.0
2010-07-22 15:10:00,23.1,23.1,23.08,23.1,29200.0,16.5193,16.5193,16.505,16.5193,29200.0
2010-07-22 15:15:00,23.1,23.19,23.1,23.17,135500.0,16.5193,16.5837,16.5193,16.5694,135500.0
2010-07-22 15:20:00,23.18,23.18,23.15,23.17,53900.0,16.5765,16.5765,16.5551,16.5694,53900.0
2010-07-22 15:25:00,23.17,23.18,23.15,23.15,35000.0,16.5694,16.5765,16.5551,16.5551,35000.0
2010-07-22 15:30:00,23.15,23.16,23.12,23.12,60100.0,16.5551,16.5622,16.5336,16.5336,60100.0
2010-07-22 15:35:00,23.13,23.13,22.99,23.03,191800.0,16.5408,16.5408,16.4407,16.4693,191800.0
2010-07-22 15:40:00,23.03,23.09,23.0,23.08,53000.0,16.4693,16.5122,16.4478,16.505,53000.0
2010-07-22 15:45:00,23.08,23.12,23.06,23.08,79900.0,16.505,16.5336,16.4907,16.505,79900.0
2010-07-22 15:50:00,23.09,23.15,23.09,23.11,77800.0,16.5122,16.5551,16.5122,16.5265,77800.0
2010-07-22 15:55:00,23.11,23.16,23.11,23.11,186700.0,16.5265,16.5622,16.5265,16.5265,186700.0
2010-07-23 09:30:00,23.04,23.04,22.8,22.85,16400.0,16.4764,16.4764,16.3048,16.3405,16400.0
2010-07-23 09:35:00,22.85,22.9,22.8,22.9,73900.0,16.3405,16.3763,16.3048,16.3763,73900.0
2010-07-23 09:40:00,22.9,23.05,22.89,23.02,18100.0,16.3763,16.4836,16.3691,16.4621,18100.0
2010-07-23 09:45:00,23.03,23.03,22.95,22.95,42300.0,16.4693,16.4693,16.412,16.412,42300.0
2010-07-23 09:50:00,22.94,22.96,22.85,22.95,85100.0,16.4049,16.4192,16.3405,16.412,85100.0
2010-07-23 09:55:00,22.94,22.97,22.88,22.89,21000.0,16.4049,16.4263,16.362,16.3691,21000.0
2010-07-23 10:00:00,22.89,22.99,22.87,22.96,132700.0,16.3691,16.4407,16.3548,16.4192,132700.0
2010-07-23 10:05:00,22.94,23.04,22.93,23.04,172700.0,16.4049,16.4764,16.3977,16.4764,172700.0
2010-07-23 10:10:00,23.05,23.1,23.04,23.09,180600.0,16.4836,16.5193,16.4764,16.5122,180600.0
2010-07-23 10:15:00,23.08,23.1,23.05,23.05,80500.0,16.505,16.5193,16.4836,16.4836,80500.0
2010-07-23 10:20:00,23.06,23.07,22.97,23.02,67400.0,16.4907,16.4979,16.4263,16.4621,67400.0
2010-07-23 10:25:00,23.03,23.14,23.03,23.12,92400.0,16.4693,16.5479,16.4693,16.5336,92400.0
2010-07-23 10:30:00,23.13,23.21,23.13,23.17,126000.0,16.5408,16.598,16.5408,16.5694,126000.0
2010-07-23 10:35:00,23.18,23.19,23.09,23.11,97100.0,16.5765,16.5837,16.5122,16.5265,97100.0
2010-07-23 10:40:00,23.11,23.15,23.08,23.14,84200.0,16.5265,16.5551,16.505,16.5479,84200.0
2010-07-23 10:45:00,23.14,23.18,23.13,23.16,97500.0,16.5479,16.5765,16.5408,16.5622,97500.0
2010-07-23 10:50:00,23.17,23.18,23.13,23.13,40300.0,16.5694,16.5765,16.5408,16.5408,40300.0
2010-07-23 10:55:00,23.13,23.17,23.09,23.09,33800.0,16.5408,16.5694,16.5122,16.5122,33800.0
2010-07-23 11:00:00,23.09,23.16,23.09,23.14,22100.0,16.5122,16.5622,16.5122,16.5479,22100.0
2010-07-23 11:05:00,23.16,23.19,23.15,23.17,12600.0,16.5622,16.5837,16.5551,16.5694,12600.0
2010-07-23 11:10:00,23.17,23.17,23.09,23.12,21700.0,16.5694,16.5694,16.5122,16.5336,21700.0
2010-07-23 11:15:00,23.12,23.15,23.1,23.15,12500.0,16.5336,16.5551,16.5193,16.5551,12500.0
2010-07-23 11:20:00,23.14,23.14,23.08,23.1,12600.0,16.5479,16.5479,16.505,16.5193,12600.0
2010-07-23 11:25:00,23.11,23.14,23.1,23.12,29500.0,16.5265,16.5479,16.5193,16.5336,29500.0
2010-07-23 11:30:00,23.12,23.16,23.12,23.13,17800.0,16.5336,16.5622,16.5336,16.5408,17800.0
2010-07-23 11:35:00,23.14,23.15,23.11,23.11,15200.0,16.5479,16.5551,16.5265,16.5265,15200.0
2010-07-23 11:40:00,23.11,23.12,23.03,23.04,12000.0,16.5265,16.5336,16.4693,16.4764,12000.0
2010-07-23 11:45:00,23.05,23.12,23.05,23.12,20800.0,16.4836,16.5336,16.4836,16.5336,20800.0
2010-07-23 11:50:00,23.14,23.19,23.14,23.17,19600.0,16.5479,16.5837,16.5479,16.5694,19600.0
2010-07-23 11:55:00,23.18,23.22,23.11,23.17,38200.0,16.5765,16.6051,16.5265,16.5694,38200.0
2010-07-23 12:00:00,23.17,23.26,23.13,23.14,127500.0,16.5694,16.6337,16.5408,16.5479,127500.0
2010-07-23 12:05:00,23.15,23.2,23.14,23.16,67400.0,16.5551,16.5908,16.5479,16.5622,67400.0
2010-07-23 12:10:00,23.14,23.16,23.03,23.15,48800.0,16.5479,16.5622,16.4693,16.5551,48800.0
2010-07-23 12:15:00,23.14,23.2,23.08,23.19,47500.0,16.5479,16.5908,16.505,16.5837,47500.0
2010-07-23 12:20:00,23.19,23.2,23.09,23.13,44300.0,16.5837,16.5908,16.5122,16.5408,44300.0
2010-07-23 12:25:00,23.16,23.17,23.12,23.14,26600.0,16.5622,16.5694,16.5336,16.5479,26600.0
2010-07-23 12:30:00,23.14,23.17,23.09,23.17,27500.0,16.5479,16.5694,16.5122,16.5694,27500.0
2010-07-23 12:35:00,23.16,23.16,23.11,23.14,32600.0,16.5622,16.5622,16.5265,16.5479,32600.0
2010-07-23 12:40:00,23.14,23.14,23.07,23.07,25900.0,16.5479,16.5479,16.4979,16.4979,25900.0
2010-07-23 12:45:00,23.07,23.09,23.05,23.09,10700.0,16.4979,16.5122,16.4836,16.5122,10700.0
2010-07-23 12:50:00,23.1,23.12,23.09,23.12,5300.0,16.5193,16.5336,16.5122,16.5336,5300.0
2010-07-23 12:55:00,23.12,23.14,23.11,23.12,19800.0,16.5336,16.5479,16.5265,16.5336,19800.0
2010-07-23 13:00:00,23.14,23.14,23.08,23.08,49500.0,16.5479,16.5479,16.505,16.505,49500.0
2010-07-23 13:05:00,23.07,23.11,23.05,23.1,48500.0,16.4979,16.5265,16.4836,16.5193,48500.0
2010-07-23 13:10:00,23.1,23.24,23.08,23.23,49300.0,16.5193,16.6194,16.505,16.6123,49300.0
2010-07-23 13:15:00,23.23,23.27,23.22,23.27,21600.0,16.6123,16.6409,16.6051,16.6409,21600.0
2010-07-23 13:20:00,23.25,23.36,23.25,23.35,20900.0,16.6266,16.7052,16.6266,16.6981,20900.0
2010-07-23 13:25:00,23.36,23.45,23.36,23.45,33000.0,16.7052,16.7696,16.7052,16.7696,33000.0
2010-07-23 13:30:00,23.48,23.51,23.44,23.44,36000.0,16.7911,16.8125,16.7625,16.7625,36000.0
2010-07-23 13:35:00,23.45,23.47,23.43,23.43,23400.0,16.7696,16.7839,16.7553,16.7553,23400.0
2010-07-23 13:40:00,23.45,23.46,23.42,23.42,37900.0,16.7696,16.7768,16.7482,16.7482,37900.0
2010-07-23 13:45:00,23.43,23.43,23.36,23.37,22200.0,16.7553,16.7553,16.7052,16.7124,22200.0
2010-07-23 13:50:00,23.37,23.4,23.36,23.39,24900.0,16.7124,16.7339,16.7052,16.7267,24900.0
2010-07-23 13:55:00,23.4,23.42,23.39,23.41,65200.0,16.7339,16.7482,16.7267,16.741,65200.0
2010-07-23 14:00:00,23.42,23.46,23.39,23.46,12300.0,16.7482,16.7768,16.7267,16.7768,12300.0
2010-07-23 14:05:00,23.45,23.47,23.44,23.44,21600.0,16.7696,16.7839,16.7625,16.7625,21600.0
2010-07-23 14:10:00,23.44,23.44,23.38,23.39,5300.0,16.7625,16.7625,16.7195,16.7267,5300.0
2010-07-23 14:15:00,23.39,23.39,23.38,23.38,1800.0,16.7267,16.7267,16.7195,16.7195,1800.0
2010-07-23 14:20:00,23.38,23.38,23.32,23.34,15300.0,16.7195,16.7195,16.6766,16.6909,15300.0
2010-07-23 14:25:00,23.34,23.34,23.3,23.33,4800.0,16.6909,16.6909,16.6623,16.6838,4800.0
2010-07-23 14:30:00,23.33,23.37,23.33,23.36,25500.0,16.6838,16.7124,16.6838,16.7052,25500.0
2010-07-23 14:35:00,23.35,23.36,23.32,23.34,32800.0,16.6981,16.7052,16.6766,16.6909,32800.0
2010-07-23 14:40:00,23.35,23.37,23.33,23.37,70600.0,16.6981,16.7124,16.6838,16.7124,70600.0
2010-07-23 14:45:00,23.36,23.39,23.35,23.36,10700.0,16.7052,16.7267,16.6981,16.7052,10700.0
2010-07-23 14:50:00,23.37,23.42,23.36,23.42,5000.0,16.7124,16.7482,16.7052,16.7482,5000.0
2010-07-23 14:55:00,23.43,23.46,23.4,23.41,88500.0,16.7553,16.7768,16.7339,16.741,88500.0
2010-07-23 15:00:00,23.41,23.42,23.38,23.39,15200.0,16.741,16.7482,16.7195,16.7267,15200.0
2010-07-23 15:05:00,23.38,23.42,23.38,23.41,47300.0,16.7195,16.7482,16.7195,16.741,47300.0
2010-07-23 15:10:00,23.41,23.42,23.39,23.39,10100.0,16.741,16.7482,16.7267,16.7267,10100.0
2010-07-23 15:15:00,23.38,23.42,23.36,23.42,19400.0,16.7195,16.7482,16.7052,16.7482,19400.0
2010-07-23 15:20:00,23.41,23.44,23.41,23.43,97600.0,16.741,16.7625,16.741,16.7553,97600.0
2010-07-23 15:25:00,23.44,23.44,23.34,23.41,21600.0,16.7625,16.7625,16.6909,16.741,21600.0
2010-07-23 15:30:00,23.41,23.44,23.39,23.44,19500.0,16.741,16.7625,16.7267,16.7625,19500.0
2010-07-23 15:35:00,23.43,23.44,23.33,23.37,38700.0,16.7553,16.7625,16.6838,16.7124,38700.0
2010-07-23 15:40:00,23.38,23.39,23.3,23.37,46100.0,16.7195,16.7267,16.6623,16.7124,46100.0
2010-07-23 15:45:00,23.38,23.43,23.38,23.4,29400.0,16.7195,16.7553,16.7195,16.7339,29400.0
2010-07-23 15:50:00,23.41,23.44,23.4,23.43,43000.0,16.741,16.7625,16.7339,16.7553,43000.0
2010-07-23 15:55:00,23.43,23.49,23.43,23.46,73000.0,16.7553,16.7982,16.7553,16.7768,73000.0
2010-07-26 09:30:00,23.44,23.52,23.34,23.38,23600.0,16.7625,16.8197,16.6909,16.7195,23600.0
2010-07-26 09:35:00,23.41,23.46,23.38,23.39,14400.0,16.741,16.7768,16.7195,16.7267,14400.0
2010-07-26 09:40:00,23.38,23.38,23.29,23.35,16400.0,16.7195,16.7195,16.6552,16.6981,16400.0
2010-07-26 09:45:00,23.36,23.39,23.33,23.33,12800.0,16.7052,16.7267,16.6838,16.6838,12800.0
2010-07-26 09:50:00,23.34,23.43,23.34,23.43,15500.0,16.6909,16.7553,16.6909,16.7553,15500.0
2010-07-26 09:55:00,23.45,23.48,23.41,23.43,9700.0,16.7696,16.7911,16.741,16.7553,9700.0
2010-07-26 10:00:00,23.47,23.62,23.46,23.55,39300.0,16.7839,16.8912,16.7768,16.8411,39300.0
2010-07-26 10:05:00,23.55,23.62,23.52,23.62,11800.0,16.8411,16.8912,16.8197,16.8912,11800.0
2010-07-26 10:10:00,23.62,23.74,23.62,23.72,13000.0,16.8912,16.977,16.8912,16.9627,13000.0
2010-07-26 10:15:00,23.73,23.77,23.72,23.75,38200.0,16.9698,16.9984,16.9627,16.9841,38200.0
2010-07-26 10:20:00,23.74,23.74,23.68,23.7,5500.0,16.977,16.977,16.9341,16.9484,5500.0
2010-07-26 10:25:00,23.7,23.71,23.66,23.67,11600.0,16.9484,16.9555,16.9198,16.9269,11600.0
2010-07-26 10:30:00,23.68,23.68,23.58,23.62,11100.0,16.9341,16.9341,16.8626,16.8912,11100.0
2010-07-26 10:35:00,23.62,23.73,23.62,23.73,9800.0,16.8912,16.9698,16.8912,16.9698,9800.0
2010-07-26 10:40:00,23.73,23.73,23.65,23.65,12900.0,16.9698,16.9698,16.9126,16.9126,12900.0
2010-07-26 10:45:00,23.65,23.66,23.6,23.65,28400.0,16.9126,16.9198,16.8769,16.9126,28400.0
2010-07-26 10:50:00,23.66,23.68,23.65,23.68,11300.0,16.9198,16.9341,16.9126,16.9341,11300.0
2010-07-26 10:55:00,23.68,23.71,23.67,23.7,41100.0,16.9341,16.9555,16.9269,16.9484,41100.0
2010-07-26 11:00:00,23.7,23.73,23.7,23.72,88100.0,16.9484,16.9698,16.9484,16.9627,88100.0
2010-07-26 11:05:00,23.71,23.72,23.67,23.68,4000.0,16.9555,16.9627,16.9269,16.9341,4000.0
2010-07-26 11:10:00,23.67,23.72,23.67,23.71,38400.0,16.9269,16.9627,16.9269,16.9555,38400.0
2010-07-26 11:15:00,23.72,23.8,23.72,23.79,7300.0,16.9627,17.0199,16.9627,17.0127,7300.0
2010-07-26 11:20:00,23.79,23.79,23.72,23.76,14700.0,17.0127,17.0127,16.9627,16.9913,14700.0
2010-07-26 11:25:00,23.75,23.8,23.75,23.79,4800.0,16.9841,17.0199,16.9841,17.0127,4800.0
2010-07-26 11:30:00,23.78,23.79,23.78,23.79,2500.0,17.0056,17.0127,17.0056,17.0127,2500.0
2010-07-26 11:35:00,23.79,23.82,23.78,23.82,15600.0,17.0127,17.0342,17.0056,17.0342,15600.0
2010-07-26 11:40:00,23.82,23.93,23.82,23.93,149700.0,17.0342,17.1129,17.0342,17.1129,149700.0
2010-07-26 11:45:00,23.93,24.01,23.93,24.01,65600.0,17.1129,17.1701,17.1129,17.1701,65600.0
2010-07-26 11:50:00,24.02,24.05,24.01,24.02,73800.0,17.1772,17.1987,17.1701,17.1772,73800.0
2010-07-26 11:55:00,24.01,24.03,23.95,24.0,14900.0,17.1701,17.1844,17.1272,17.1629,14900.0
2010-07-26 12:00:00,24.01,24.02,23.99,24.0,6600.0,17.1701,17.1772,17.1558,17.1629,6600.0
2010-07-26 12:05:00,24.0,24.05,24.0,24.04,34800.0,17.1629,17.1987,17.1629,17.1915,34800.0
2010-07-26 12:10:00,24.04,24.04,24.02,24.02,5800.0,17.1915,17.1915,17.1772,17.1772,5800.0
2010-07-26 12:15:00,24.02,24.02,23.99,24.01,9000.0,17.1772,17.1772,17.1558,17.1701,9000.0
2010-07-26 12:20:00,24.0,24.02,24.0,24.02,7600.0,17.1629,17.1772,17.1629,17.1772,7600.0
2010-07-26 12:25:00,24.03,24.03,24.01,24.02,4700.0,17.1844,17.1844,17.1701,17.1772,4700.0
2010-07-26 12:30:00,24.02,24.02,23.98,23.98,7300.0,17.1772,17.1772,17.1486,17.1486,7300.0
2010-07-26 12:35:00,23.99,24.01,23.98,24.0,31700.0,17.1558,17.1701,17.1486,17.1629,31700.0
2010-07-26 12:40:00,24.0,24.0,23.94,23.94,5900.0,17.1629,17.1629,17.12,17.12,5900.0
2010-07-26 12:45:00,23.94,23.97,23.92,23.95,48600.0,17.12,17.1415,17.1057,17.1272,48600.0
2010-07-26 12:50:00,23.95,23.95,23.91,23.92,74000.0,17.1272,17.1272,17.0986,17.1057,74000.0
2010-07-26 12:55:00,23.93,23.97,23.92,23.97,34100.0,17.1129,17.1415,17.1057,17.1415,34100.0
2010-07-26 13:00:00,23.98,23.98,23.96,23.96,58300.0,17.1486,17.1486,17.1343,17.1343,58300.0
2010-07-26 13:05:00,23.96,23.96,23.93,23.93,5700.0,17.1343,17.1343,17.1129,17.1129,5700.0
2010-07-26 13:10:00,23.93,23.94,23.92,23.92,8600.0,17.1129,17.12,17.1057,17.1057,8600.0
2010-07-26 13:15:00,23.94,23.94,23.91,23.91,11600.0,17.12,17.12,17.0986,17.0986,11600.0
2010-07-26 13:20:00,23.91,23.93,23.91,23.93,10300.0,17.0986,17.1129,17.0986,17.1129,10300.0
2010-07-26 13:25:00,23.92,23.94,23.92,23.94,8900.0,17.1057,17.12,17.1057,17.12,8900.0
2010-07-26 13:30:00,23.94,23.96,23.94,23.95,4300.0,17.12,17.1343,17.12,17.1272,4300.0
2010-07-26 13:35:00,23.95,23.97,23.93,23.97,21000.0,17.1272,17.1415,17.1129,17.1415,21000.0
2010-07-26 13:40:00,23.96,24.0,23.96,23.99,2500.0,17.1343,17.1629,17.1343,17.1558,2500.0
2010-07-26 13:45:00,23.99,24.0,23.96,23.96,19900.0,17.1558,17.1629,17.1343,17.1343,19900.0
2010-07-26 13:50:00,23.97,23.98,23.97,23.98,5600.0,17.1415,17.1486,17.1415,17.1486,5600.0
2010-07-26 13:55:00,23.98,24.0,23.96,23.97,56500.0,17.1486,17.1629,17.1343,17.1415,56500.0
2010-07-26 14:00:00,23.98,24.0,23.98,23.98,58300.0,17.1486,17.1629,17.1486,17.1486,58300.0
2010-07-26 14:05:00,23.99,23.99,23.95,23.96,8800.0,17.1558,17.1558,17.1272,17.1343,8800.0
2010-07-26 14:10:00,23.94,23.97,23.94,23.96,7000.0,17.12,17.1415,17.12,17.1343,7000.0
2010-07-26 14:15:00,23.96,23.97,23.95,23.95,5300.0,17.1343,17.1415,17.1272,17.1272,5300.0
2010-07-26 14:20:00,23.95,23.96,23.88,23.88,28100.0,17.1272,17.1343,17.0771,17.0771,28100.0
2010-07-26 14:25:00,23.87,23.9,23.87,23.88,15000.0,17.07,17.0914,17.07,17.0771,15000.0
2010-07-26 14:30:00,23.88,23.88,23.85,23.85,7700.0,17.0771,17.0771,17.0557,17.0557,7700.0
2010-07-26 14:35:00,23.86,23.89,23.83,23.83,16000.0,17.0628,17.0843,17.0414,17.0414,16000.0
2010-07-26 14:40:00,23.83,23.87,23.83,23.86,14000.0,17.0414,17.07,17.0414,17.0628,14000.0
2010-07-26 14:45:00,23.88,23.88,23.86,23.86,11400.0,17.0771,17.0771,17.0628,17.0628,11400.0
2010-07-26 14:50:00,23.86,23.88,23.83,23.85,38300.0,17.0628,17.0771,17.0414,17.0557,38300.0
2010-07-26 14:55:00,23.84,23.88,23.83,23.88,11500.0,17.0485,17.0771,17.0414,17.0771,11500.0
2010-07-26 15:00:00,23.88,23.9,23.87,23.88,36100.0,17.0771,17.0914,17.07,17.0771,36100.0
2010-07-26 15:05:00,23.88,23.92,23.88,23.9,36000.0,17.0771,17.1057,17.0771,17.0914,36000.0
2010-07-26 15:10:00,23.91,23.93,23.9,23.91,38000.0,17.0986,17.1129,17.0914,17.0986,38000.0
2010-07-26 15:15:00,23.9,23.91,23.87,23.9,17100.0,17.0914,17.0986,17.07,17.0914,17100.0
2010-07-26 15:20:00,23.9,23.94,23.89,23.94,15400.0,17.0914,17.12,17.0843,17.12,15400.0
2010-07-26 15:25:00,23.94,23.96,23.93,23.94,12300.0,17.12,17.1343,17.1129,17.12,12300.0
2010-07-26 15:30:00,23.95,23.95,23.92,23.93,11500.0,17.1272,17.1272,17.1057,17.1129,11500.0
2010-07-26 15:35:00,23.94,23.95,23.93,23.94,23000.0,17.12,17.1272,17.1129,17.12,23000.0
2010-07-26 15:40:00,23.95,23.97,23.93,23.95,53200.0,17.1272,17.1415,17.1129,17.1272,53200.0
2010-07-26 15:45:00,23.96,24.0,23.95,23.99,154100.0,17.1343,17.1629,17.1272,17.1558,154100.0
2010-07-26 15:50:00,23.99,24.04,23.99,24.01,30800.0,17.1558,17.1915,17.1558,17.1701,30800.0
2010-07-26 15:55:00,24.01,24.07,24.01,24.07,100700.0,17.1701,17.213,17.1701,17.213,100700.0
2010-07-27 09:30:00,24.37,24.43,24.3,24.43,43000.0,17.4275,17.4704,17.3775,17.4704,43000.0
2010-07-27 09:35:00,24.44,24.53,24.41,24.53,38500.0,17.4776,17.5419,17.4561,17.5419,38500.0
2010-07-27 09:40:00,24.55,24.58,24.46,24.48,89800.0,17.5562,17.5777,17.4919,17.5062,89800.0
2010-07-27 09:45:00,24.46,24.47,24.44,24.45,34300.0,17.4919,17.499,17.4776,17.4847,34300.0
2010-07-27 09:50:00,24.45,24.51,24.44,24.48,24600.0,17.4847,17.5276,17.4776,17.5062,24600.0
2010-07-27 09:55:00,24.47,24.52,24.47,24.51,45000.0,17.499,17.5348,17.499,17.5276,45000.0
2010-07-27 10:00:00,24.49,24.61,24.46,24.46,45900.0,17.5133,17.5991,17.4919,17.4919,45900.0
2010-07-27 10:05:00,24.47,24.49,24.31,24.32,57500.0,17.499,17.5133,17.3846,17.3918,57500.0
2010-07-27 10:10:00,24.3,24.32,24.26,24.31,36900.0,17.3775,17.3918,17.3489,17.3846,36900.0
2010-07-27 10:15:00,24.3,24.36,24.27,24.36,9000.0,17.3775,17.4204,17.356,17.4204,9000.0
2010-07-27 10:20:00,24.36,24.47,24.36,24.46,108500.0,17.4204,17.499,17.4204,17.4919,108500.0
2010-07-27 10:25:00,24.45,24.45,24.38,24.42,21800.0,17.4847,17.4847,17.4347,17.4633,21800.0
2010-07-27 10:30:00,24.44,24.48,24.41,24.43,22800.0,17.4776,17.5062,17.4561,17.4704,22800.0
2010-07-27 10:35:00,24.44,24.46,24.43,24.44,5500.0,17.4776,17.4919,17.4704,17.4776,5500.0
2010-07-27 10:40:00,24.41,24.45,24.41,24.41,8800.0,17.4561,17.4847,17.4561,17.4561,8800.0
2010-07-27 10:45:00,24.41,24.44,24.39,24.42,12300.0,17.4561,17.4776,17.4418,17.4633,12300.0
2010-07-27 10:50:00,24.39,24.45,24.39,24.44,77300.0,17.4418,17.4847,17.4418,17.4776,77300.0
2010-07-27 10:55:00,24.45,24.45,24.4,24.43,18300.0,17.4847,17.4847,17.449,17.4704,18300.0
2010-07-27 11:00:00,24.42,24.42,24.37,24.37,12300.0,17.4633,17.4633,17.4275,17.4275,12300.0
2010-07-27 11:05:00,24.37,24.4,24.34,24.4,33100.0,17.4275,17.449,17.4061,17.449,33100.0
2010-07-27 11:10:00,24.4,24.4,24.34,24.37,45500.0,17.449,17.449,17.4061,17.4275,45500.0
2010-07-27 11:15:00,24.36,24.36,24.28,24.28,19700.0,17.4204,17.4204,17.3632,17.3632,19700.0
2010-07-27 11:20:00,24.28,24.34,24.26,24.33,21400.0,17.3632,17.4061,17.3489,17.3989,21400.0
2010-07-27 11:25:00,24.34,24.34,24.31,24.34,20100.0,17.4061,17.4061,17.3846,17.4061,20100.0
2010-07-27 11:30:00,24.33,24.35,24.29,24.31,18800.0,17.3989,17.4132,17.3703,17.3846,18800.0
2010-07-27 11:35:00,24.31,24.37,24.31,24.37,71600.0,17.3846,17.4275,17.3846,17.4275,71600.0
2010-07-27 11:40:00,24.37,24.38,24.34,24.35,14600.0,17.4275,17.4347,17.4061,17.4132,14600.0
2010-07-27 11:45:00,24.33,24.35,24.31,24.31,42600.0,17.3989,17.4132,17.3846,17.3846,42600.0
2010-07-27 11:50:00,24.31,24.34,24.3,24.34,19500.0,17.3846,17.4061,17.3775,17.4061,19500.0
2010-07-27 11:55:00,24.33,24.35,24.31,24.35,24100.0,17.3989,17.4132,17.3846,17.4132,24100.0
2010-07-27 12:00:00,24.36,24.37,24.34,24.34,7100.0,17.4204,17.4275,17.4061,17.4061,7100.0
2010-07-27 12:05:00,24.35,24.36,24.31,24.36,32500.0,17.4132,17.4204,17.3846,17.4204,32500.0
2010-07-27 12:10:00,24.36,24.43,24.36,24.42,11000.0,17.4204,17.4704,17.4204,17.4633,11000.0
2010-07-27 12:15:00,24.43,24.45,24.41,24.42,39100.0,17.4704,17.4847,17.4561,17.4633,39100.0
2010-07-27 12:20:00,24.42,24.42,24.41,24.41,5900.0,17.4633,17.4633,17.4561,17.4561,5900.0
2010-07-27 12:25:00,24.42,24.44,24.41,24.42,21100.0,17.4633,17.4776,17.4561,17.4633,21100.0
2010-07-27 12:30:00,24.42,24.42,24.36,24.36,9600.0,17.4633,17.4633,17.4204,17.4204,9600.0
2010-07-27 12:35:00,24.37,24.39,24.36,24.38,26300.0,17.4275,17.4418,17.4204,17.4347,26300.0
2010-07-27 12:40:00,24.38,24.43,24.38,24.41,13300.0,17.4347,17.4704,17.4347,17.4561,13300.0
2010-07-27 12:45:00,24.4,24.41,24.34,24.34,13100.0,17.449,17.4561,17.4061,17.4061,13100.0
2010-07-27 12:50:00,24.33,24.35,24.32,24.33,17100.0,17.3989,17.4132,17.3918,17.3989,17100.0
2010-07-27 12:55:00,24.34,24.35,24.33,24.35,70200.0,17.4061,17.4132,17.3989,17.4132,70200.0
2010-07-27 13:00:00,24.35,24.36,24.32,24.34,15700.0,17.4132,17.4204,17.3918,17.4061,15700.0
2010-07-27 13:05:00,24.34,24.38,24.34,24.37,6000.0,17.4061,17.4347,17.4061,17.4275,6000.0
2010-07-27 13:10:00,24.38,24.38,24.34,24.34,40700.0,17.4347,17.4347,17.4061,17.4061,40700.0
2010-07-27 13:15:00,24.35,24.36,24.33,24.35,18600.0,17.4132,17.4204,17.3989,17.4132,18600.0
2010-07-27 13:20:00,24.35,24.35,24.32,24.33,39600.0,17.4132,17.4132,17.3918,17.3989,39600.0
2010-07-27 13:25:00,24.34,24.34,24.23,24.24,13700.0,17.4061,17.4061,17.3274,17.3346,13700.0
2010-07-27 13:30:00,24.24,24.25,24.22,24.25,46900.0,17.3346,17.3417,17.3203,17.3417,46900.0
2010-07-27 13:35:00,24.25,24.26,24.24,24.25,52800.0,17.3417,17.3489,17.3346,17.3417,52800.0
2010-07-27 13:40:00,24.26,24.26,24.23,24.23,23500.0,17.3489,17.3489,17.3274,17.3274,23500.0
2010-07-27 13:45:00,24.23,24.35,24.22,24.35,28400.0,17.3274,17.4132,17.3203,17.4132,28400.0
2010-07-27 13:50:00,24.34,24.34,24.3,24.3,19600.0,17.4061,17.4061,17.3775,17.3775,19600.0
2010-07-27 13:55:00,24.29,24.33,24.29,24.29,11700.0,17.3703,17.3989,17.3703,17.3703,11700.0
2010-07-27 14:00:00,24.27,24.31,24.24,24.24,12200.0,17.356,17.3846,17.3346,17.3346,12200.0
2010-07-27 14:05:00,24.26,24.3,24.25,24.3,41200.0,17.3489,17.3775,17.3417,17.3775,41200.0
2010-07-27 14:10:00,24.3,24.3,24.26,24.3,13700.0,17.3775,17.3775,17.3489,17.3775,13700.0
2010-07-27 14:15:00,24.3,24.4,24.27,24.4,19100.0,17.3775,17.449,17.356,17.449,19100.0
2010-07-27 14:20:00,24.38,24.38,24.36,24.37,10100.0,17.4347,17.4347,17.4204,17.4275,10100.0
2010-07-27 14:25:00,24.37,24.37,24.34,24.36,22100.0,17.4275,17.4275,17.4061,17.4204,22100.0
2010-07-27 14:30:00,24.36,24.38,24.35,24.36,20000.0,17.4204,17.4347,17.4132,17.4204,20000.0
2010-07-27 14:35:00,24.36,24.36,24.33,24.36,21700.0,17.4204,17.4204,17.3989,17.4204,21700.0
2010-07-27 14:40:00,24.35,24.35,24.32,24.32,18400.0,17.4132,17.4132,17.3918,17.3918,18400.0
2010-07-27 14:45:00,24.32,24.34,24.31,24.33,11200.0,17.3918,17.4061,17.3846,17.3989,11200.0
2010-07-27 14:50:00,24.34,24.34,24.28,24.28,16400.0,17.4061,17.4061,17.3632,17.3632,16400.0
2010-07-27 14:55:00,24.28,24.33,24.28,24.33,20900.0,17.3632,17.3989,17.3632,17.3989,20900.0
2010-07-27 15:00:00,24.33,24.36,24.33,24.35,8000.0,17.3989,17.4204,17.3989,17.4132,8000.0
2010-07-27 15:05:00,24.34,24.38,24.33,24.38,41300.0,17.4061,17.4347,17.3989,17.4347,41300.0
2010-07-27 15:10:00,24.38,24.39,24.34,24.34,13000.0,17.4347,17.4418,17.4061,17.4061,13000.0
2010-07-27 15:15:00,24.33,24.39,24.33,24.39,47500.0,17.3989,17.4418,17.3989,17.4418,47500.0
2010-07-27 15:20:00,24.4,24.42,24.39,24.41,28700.0,17.449,17.4633,17.4418,17.4561,28700.0
2010-07-27 15:25:00,24.41,24.42,24.39,24.4,57100.0,17.4561,17.4633,17.4418,17.449,57100.0
2010-07-27 15:30:00,24.4,24.4,24.35,24.37,33100.0,17.449,17.449,17.4132,17.4275,33100.0
2010-07-27 15:35:00,24.36,24.37,24.32,24.32,54300.0,17.4204,17.4275,17.3918,17.3918,54300.0
2010-07-27 15:40:00,24.32,24.34,24.3,24.3,70000.0,17.3918,17.4061,17.3775,17.3775,70000.0
2010-07-27 15:45:00,24.31,24.37,24.3,24.3,71700.0,17.3846,17.4275,17.3775,17.3775,71700.0
2010-07-27 15:50:00,24.31,24.34,24.28,24.3,144400.0,17.3846,17.4061,17.3632,17.3775,144400.0
2010-07-27 15:55:00,24.29,24.33,24.29,24.31,169900.0,17.3703,17.3989,17.3703,17.3846,169900.0
2010-07-28 09:30:00,24.16,24.34,24.1,24.34,15900.0,17.2773,17.4061,17.2344,17.4061,15900.0
2010-07-28 09:35:00,24.34,24.45,24.34,24.38,18500.0,17.4061,17.4847,17.4061,17.4347,18500.0
2010-07-28 09:40:00,24.38,24.38,24.29,24.3,13400.0,17.4347,17.4347,17.3703,17.3775,13400.0
2010-07-28 09:45:00,24.32,24.33,24.24,24.27,6800.0,17.3918,17.3989,17.3346,17.356,6800.0
2010-07-28 09:50:00,24.26,24.28,24.19,24.19,19700.0,17.3489,17.3632,17.2988,17.2988,19700.0
2010-07-28 09:55:00,24.18,24.25,24.18,24.23,2300.0,17.2916,17.3417,17.2916,17.3274,2300.0
2010-07-28 10:00:00,24.23,24.27,24.23,24.25,35700.0,17.3274,17.356,17.3274,17.3417,35700.0
2010-07-28 10:05:00,24.25,24.26,24.2,24.2,6100.0,17.3417,17.3489,17.3059,17.3059,6100.0
2010-07-28 10:10:00,24.19,24.19,24.16,24.16,7900.0,17.2988,17.2988,17.2773,17.2773,7900.0
2010-07-28 10:15:00,24.16,24.17,24.14,24.14,8800.0,17.2773,17.2845,17.263,17.263,8800.0
2010-07-28 10:20:00,24.13,24.13,24.0,24.01,37100.0,17.2559,17.2559,17.1629,17.1701,37100.0
2010-07-28 10:25:00,24.01,24.08,24.01,24.08,10600.0,17.1701,17.2201,17.1701,17.2201,10600.0
2010-07-28 10:30:00,24.07,24.08,24.0,24.04,20900.0,17.213,17.2201,17.1629,17.1915,20900.0
2010-07-28 10:35:00,24.04,24.08,24.02,24.07,8000.0,17.1915,17.2201,17.1772,17.213,8000.0
2010-07-28 10:40:00,24.07,24.17,24.07,24.16,15100.0,17.213,17.2845,17.213,17.2773,15100.0
2010-07-28 10:45:00,24.17,24.17,24.12,24.12,15100.0,17.2845,17.2845,17.2487,17.2487,15100.0
2010-07-28 10:50:00,24.13,24.13,24.11,24.11,1200.0,17.2559,17.2559,17.2416,17.2416,1200.0
2010-07-28 10:55:00,24.12,24.14,24.11,24.12,10300.0,17.2487,17.263,17.2416,17.2487,10300.0
2010-07-28 11:00:00,24.12,24.15,24.12,24.12,18000.0,17.2487,17.2702,17.2487,17.2487,18000.0
2010-07-28 11:05:00,24.12,24.12,24.07,24.07,4600.0,17.2487,17.2487,17.213,17.213,4600.0
2010-07-28 11:10:00,24.08,24.17,24.07,24.17,10200.0,17.2201,17.2845,17.213,17.2845,10200.0
2010-07-28 11:15:00,24.17,24.19,24.07,24.07,3800.0,17.2845,17.2988,17.213,17.213,3800.0
2010-07-28 11:20:00,24.05,24.12,24.05,24.11,28900.0,17.1987,17.2487,17.1987,17.2416,28900.0
2010-07-28 11:25:00,24.11,24.12,24.08,24.08,6800.0,17.2416,17.2487,17.2201,17.2201,6800.0
2010-07-28 11:30:00,24.07,24.08,24.06,24.08,3900.0,17.213,17.2201,17.2058,17.2201,3900.0
2010-07-28 11:35:00,24.09,24.14,24.09,24.12,8900.0,17.2273,17.263,17.2273,17.2487,8900.0
2010-07-28 11:40:00,24.12,24.12,24.06,24.07,24000.0,17.2487,17.2487,17.2058,17.213,24000.0
2010-07-28 11:45:00,24.08,24.09,24.06,24.06,4700.0,17.2201,17.2273,17.2058,17.2058,4700.0
2010-07-28 11:50:00,24.03,24.07,24.03,24.05,4800.0,17.1844,17.213,17.1844,17.1987,4800.0
2010-07-28 11:55:00,24.05,24.06,24.05,24.06,4800.0,17.1987,17.2058,17.1987,17.2058,4800.0
2010-07-28 12:00:00,24.05,24.06,24.04,24.04,5800.0,17.1987,17.2058,17.1915,17.1915,5800.0
2010-07-28 12:05:00,24.05,24.06,24.03,24.03,6000.0,17.1987,17.2058,17.1844,17.1844,6000.0
2010-07-28 12:10:00,24.04,24.06,24.04,24.06,3300.0,17.1915,17.2058,17.1915,17.2058,3300.0
2010-07-28 12:15:00,24.07,24.1,24.07,24.1,7800.0,17.213,17.2344,17.213,17.2344,7800.0
2010-07-28 12:20:00,24.11,24.11,24.09,24.09,400.0,17.2416,17.2416,17.2273,17.2273,400.0
2010-07-28 12:25:00,24.08,24.1,24.08,24.09,29600.0,17.2201,17.2344,17.2201,17.2273,29600.0
2010-07-28 12:30:00,24.09,24.09,24.05,24.07,64200.0,17.2273,17.2273,17.1987,17.213,64200.0
2010-07-28 12:35:00,24.05,24.08,24.05,24.07,28900.0,17.1987,17.2201,17.1987,17.213,28900.0
2010-07-28 12:40:00,24.06,24.08,24.06,24.06,5300.0,17.2058,17.2201,17.2058,17.2058,5300.0
2010-07-28 12:45:00,24.06,24.06,24.05,24.05,1200.0,17.2058,17.2058,17.1987,17.1987,1200.0
2010-07-28 12:50:00,24.03,24.13,24.03,24.12,28400.0,17.1844,17.2559,17.1844,17.2487,28400.0
2010-07-28 12:55:00,24.11,24.17,24.11,24.17,5200.0,17.2416,17.2845,17.2416,17.2845,5200.0
2010-07-28 13:00:00,24.18,24.18,24.17,24.17,1700.0,17.2916,17.2916,17.2845,17.2845,1700.0
2010-07-28 13:05:00,24.17,24.17,24.11,24.13,5600.0,17.2845,17.2845,17.2416,17.2559,5600.0
2010-07-28 13:10:00,24.17,24.18,24.15,24.16,7200.0,17.2845,17.2916,17.2702,17.2773,7200.0
2010-07-28 13:15:00,24.17,24.17,24.13,24.13,3300.0,17.2845,17.2845,17.2559,17.2559,3300.0
2010-07-28 13:20:00,24.12,24.14,24.1,24.14,10000.0,17.2487,17.263,17.2344,17.263,10000.0
2010-07-28 13:25:00,24.13,24.13,24.12,24.13,4700.0,17.2559,17.2559,17.2487,17.2559,4700.0
2010-07-28 13:30:00,24.14,24.14,24.11,24.13,14900.0,17.263,17.263,17.2416,17.2559,14900.0
2010-07-28 13:35:00,24.13,24.14,24.12,24.12,5300.0,17.2559,17.263,17.2487,17.2487,5300.0
2010-07-28 13:40:00,24.12,24.12,24.08,24.1,12300.0,17.2487,17.2487,17.2201,17.2344,12300.0
2010-07-28 13:45:00,24.1,24.13,24.07,24.12,5500.0,17.2344,17.2559,17.213,17.2487,5500.0
2010-07-28 13:50:00,24.13,24.14,24.11,24.14,31900.0,17.2559,17.263,17.2416,17.263,31900.0
2010-07-28 13:55:00,24.13,24.13,24.12,24.13,800.0,17.2559,17.2559,17.2487,17.2559,800.0
2010-07-28 14:00:00,24.12,24.12,24.08,24.11,12700.0,17.2487,17.2487,17.2201,17.2416,12700.0
2010-07-28 14:05:00,24.11,24.15,24.11,24.13,5900.0,17.2416,17.2702,17.2416,17.2559,5900.0
2010-07-28 14:10:00,24.12,24.13,24.08,24.09,9500.0,17.2487,17.2559,17.2201,17.2273,9500.0
2010-07-28 14:15:00,24.08,24.08,24.02,24.02,19300.0,17.2201,17.2201,17.1772,17.1772,19300.0
2010-07-28 14:20:00,24.01,24.03,23.96,24.0,24000.0,17.1701,17.1844,17.1343,17.1629,24000.0
2010-07-28 14:25:00,24.01,24.04,23.99,24.03,35600.0,17.1701,17.1915,17.1558,17.1844,35600.0
2010-07-28 14:30:00,24.03,24.05,24.03,24.04,9200.0,17.1844,17.1987,17.1844,17.1915,9200.0
2010-07-28 14:35:00,24.05,24.06,24.02,24.02,12100.0,17.1987,17.2058,17.1772,17.1772,12100.0
2010-07-28 14:40:00,24.02,24.03,23.99,23.99,5500.0,17.1772,17.1844,17.1558,17.1558,5500.0
2010-07-28 14:45:00,23.98,24.0,23.95,23.95,23900.0,17.1486,17.1629,17.1272,17.1272,23900.0
2010-07-28 14:50:00,23.96,23.99,23.96,23.97,10800.0,17.1343,17.1558,17.1343,17.1415,10800.0
2010-07-28 14:55:00,23.98,24.0,23.97,23.97,10200.0,17.1486,17.1629,17.1415,17.1415,10200.0
2010-07-28 15:00:00,23.97,23.99,23.93,23.93,27500.0,17.1415,17.1558,17.1129,17.1129,27500.0
2010-07-28 15:05:00,23.93,23.95,23.9,23.9,30200.0,17.1129,17.1272,17.0914,17.0914,30200.0
2010-07-28 15:10:00,23.9,23.9,23.87,23.9,20500.0,17.0914,17.0914,17.07,17.0914,20500.0
2010-07-28 15:15:00,23.9,23.9,23.86,23.87,21100.0,17.0914,17.0914,17.0628,17.07,21100.0
2010-07-28 15:20:00,23.88,23.94,23.86,23.93,35100.0,17.0771,17.12,17.0628,17.1129,35100.0
2010-07-28 15:25:00,23.93,23.95,23.92,23.95,25100.0,17.1129,17.1272,17.1057,17.1272,25100.0
2010-07-28 15:30:00,23.95,23.98,23.95,23.96,82700.0,17.1272,17.1486,17.1272,17.1343,82700.0
2010-07-28 15:35:00,23.95,23.97,23.94,23.94,25700.0,17.1272,17.1415,17.12,17.12,25700.0
2010-07-28 15:40:00,23.93,23.96,23.93,23.96,21500.0,17.1129,17.1343,17.1129,17.1343,21500.0
2010-07-28 15:45:00,23.95,23.97,23.94,23.95,31200.0,17.1272,17.1415,17.12,17.1272,31200.0
2010-07-28 15:50:00,23.96,23.97,23.93,23.97,66400.0,17.1343,17.1415,17.1129,17.1415,66400.0
2010-07-28 15:55:00,23.97,23.97,23.92,23.93,270100.0,17.1415,17.1415,17.1057,17.1129,270100.0
2010-07-29 09:30:00,24.34,24.34,24.12,24.16,59300.0,17.4061,17.4061,17.2487,17.2773,59300.0
2010-07-29 09:35:00,24.17,24.26,24.14,24.23,44700.0,17.2845,17.3489,17.263,17.3274,44700.0
2010-07-29 09:40:00,24.23,24.25,24.2,24.2,44000.0,17.3274,17.3417,17.3059,17.3059,44000.0
2010-07-29 09:45:00,24.19,24.19,24.14,24.16,7100.0,17.2988,17.2988,17.263,17.2773,7100.0
2010-07-29 09:50:00,24.17,24.19,24.11,24.17,10200.0,17.2845,17.2988,17.2416,17.2845,10200.0
2010-07-29 09:55:00,24.18,24.18,24.12,24.12,5200.0,17.2916,17.2916,17.2487,17.2487,5200.0
2010-07-29 10:00:00,24.14,24.14,24.07,24.09,10600.0,17.263,17.263,17.213,17.2273,10600.0
2010-07-29 10:05:00,24.08,24.09,24.05,24.08,54000.0,17.2201,17.2273,17.1987,17.2201,54000.0
2010-07-29 10:10:00,24.07,24.12,24.07,24.09,14800.0,17.213,17.2487,17.213,17.2273,14800.0
2010-07-29 10:15:00,24.09,24.13,24.08,24.13,3700.0,17.2273,17.2559,17.2201,17.2559,3700.0
2010-07-29 10:20:00,24.12,24.13,24.05,24.06,36200.0,17.2487,17.2559,17.1987,17.2058,36200.0
2010-07-29 10:25:00,24.05,24.05,24.0,24.04,16700.0,17.1987,17.1987,17.1629,17.1915,16700.0
2010-07-29 10:30:00,24.04,24.04,23.99,24.03,20800.0,17.1915,17.1915,17.1558,17.1844,20800.0
2010-07-29 10:35:00,24.04,24.08,24.03,24.05,17600.0,17.1915,17.2201,17.1844,17.1987,17600.0
2010-07-29 10:40:00,24.05,24.06,24.01,24.05,13700.0,17.1987,17.2058,17.1701,17.1987,13700.0
2010-07-29 10:45:00,24.05,24.14,24.05,24.12,7700.0,17.1987,17.263,17.1987,17.2487,7700.0
2010-07-29 10:50:00,24.13,24.15,24.11,24.13,17700.0,17.2559,17.2702,17.2416,17.2559,17700.0
2010-07-29 10:55:00,24.12,24.13,24.1,24.1,14200.0,17.2487,17.2559,17.2344,17.2344,14200.0
2010-07-29 11:00:00,24.1,24.1,24.05,24.06,8900.0,17.2344,17.2344,17.1987,17.2058,8900.0
2010-07-29 11:05:00,24.07,24.07,23.98,23.99,9800.0,17.213,17.213,17.1486,17.1558,9800.0
2010-07-29 11:10:00,23.98,24.0,23.95,23.97,7200.0,17.1486,17.1629,17.1272,17.1415,7200.0
2010-07-29 11:15:00,23.94,23.94,23.85,23.85,14000.0,17.12,17.12,17.0557,17.0557,14000.0
2010-07-29 11:20:00,23.86,23.89,23.82,23.89,14900.0,17.0628,17.0843,17.0342,17.0843,14900.0
2010-07-29 11:25:00,23.88,23.88,23.77,23.77,6900.0,17.0771,17.0771,16.9984,16.9984,6900.0
2010-07-29 11:30:00,23.77,23.79,23.69,23.77,40900.0,16.9984,17.0127,16.9412,16.9984,40900.0
2010-07-29 11:35:00,23.77,23.82,23.73,23.81,25900.0,16.9984,17.0342,16.9698,17.0271,25900.0
2010-07-29 11:40:00,23.81,23.82,23.78,23.78,4500.0,17.0271,17.0342,17.0056,17.0056,4500.0
2010-07-29 11:45:00,23.78,23.8,23.75,23.77,24000.0,17.0056,17.0199,16.9841,16.9984,24000.0
2010-07-29 11:50:00,23.78,23.82,23.75,23.76,10000.0,17.0056,17.0342,16.9841,16.9913,10000.0
2010-07-29 11:55:00,23.75,23.77,23.69,23.75,24700.0,16.9841,16.9984,16.9412,16.9841,24700.0
2010-07-29 12:00:00,23.74,23.74,23.65,23.65,76900.0,16.977,16.977,16.9126,16.9126,76900.0
2010-07-29 12:05:00,23.65,23.68,23.58,23.67,71700.0,16.9126,16.9341,16.8626,16.9269,71700.0
2010-07-29 12:10:00,23.69,23.77,23.69,23.76,58200.0,16.9412,16.9984,16.9412,16.9913,58200.0
2010-07-29 12:15:00,23.77,23.83,23.77,23.82,60800.0,16.9984,17.0414,16.9984,17.0342,60800.0
2010-07-29 12:20:00,23.81,23.81,23.76,23.76,57000.0,17.0271,17.0271,16.9913,16.9913,57000.0
2010-07-29 12:25:00,23.75,23.78,23.72,23.78,9700.0,16.9841,17.0056,16.9627,17.0056,9700.0
2010-07-29 12:30:00,23.79,23.79,23.73,23.74,7500.0,17.0127,17.0127,16.9698,16.977,7500.0
2010-07-29 12:35:00,23.74,23.77,23.69,23.7,34400.0,16.977,16.9984,16.9412,16.9484,34400.0
2010-07-29 12:40:00,23.7,23.74,23.67,23.73,12000.0,16.9484,16.977,16.9269,16.9698,12000.0
2010-07-29 12:45:00,23.71,23.73,23.69,23.69,8000.0,16.9555,16.9698,16.9412,16.9412,8000.0
2010-07-29 12:50:00,23.69,23.8,23.69,23.79,20500.0,16.9412,17.0199,16.9412,17.0127,20500.0
2010-07-29 12:55:00,23.78,23.8,23.76,23.78,107900.0,17.0056,17.0199,16.9913,17.0056,107900.0
2010-07-29 13:00:00,23.77,23.78,23.73,23.77,74800.0,16.9984,17.0056,16.9698,16.9984,74800.0
2010-07-29 13:05:00,23.78,23.8,23.76,23.76,78500.0,17.0056,17.0199,16.9913,16.9913,78500.0
2010-07-29 13:10:00,23.76,23.77,23.71,23.77,211400.0,16.9913,16.9984,16.9555,16.9984,211400.0
2010-07-29 13:15:00,23.77,23.77,23.74,23.75,7000.0,16.9984,16.9984,16.977,16.9841,7000.0
2010-07-29 13:20:00,23.74,23.76,23.69,23.69,47400.0,16.977,16.9913,16.9412,16.9412,47400.0
2010-07-29 13:25:00,23.69,23.75,23.69,23.72,201200.0,16.9412,16.9841,16.9412,16.9627,201200.0
2010-07-29 13:30:00,23.72,23.82,23.72,23.8,164100.0,16.9627,17.0342,16.9627,17.0199,164100.0
2010-07-29 13:35:00,23.79,23.84,23.79,23.84,23500.0,17.0127,17.0485,17.0127,17.0485,23500.0
2010-07-29 13:40:00,23.84,23.88,23.83,23.87,6900.0,17.0485,17.0771,17.0414,17.07,6900.0
2010-07-29 13:45:00,23.87,23.9,23.87,23.89,44600.0,17.07,17.0914,17.07,17.0843,44600.0
2010-07-29 13:50:00,23.89,23.92,23.87,23.88,43400.0,17.0843,17.1057,17.07,17.0771,43400.0
2010-07-29 13:55:00,23.89,23.89,23.87,23.89,26700.0,17.0843,17.0843,17.07,17.0843,26700.0
2010-07-29 14:00:00,23.89,23.91,23.84,23.84,46100.0,17.0843,17.0986,17.0485,17.0485,46100.0
2010-07-29 14:05:00,23.84,23.84,23.8,23.8,16700.0,17.0485,17.0485,17.0199,17.0199,16700.0
2010-07-29 14:10:00,23.8,23.84,23.77,23.84,24800.0,17.0199,17.0485,16.9984,17.0485,24800.0
2010-07-29 14:15:00,23.84,23.85,23.81,23.83,12700.0,17.0485,17.0557,17.0271,17.0414,12700.0
2010-07-29 14:20:00,23.86,23.92,23.85,23.88,38100.0,17.0628,17.1057,17.0557,17.0771,38100.0
2010-07-29 14:25:00,23.87,23.94,23.86,23.93,18800.0,17.07,17.12,17.0628,17.1129,18800.0
2010-07-29 14:30:00,23.94,24.0,23.92,23.93,36000.0,17.12,17.1629,17.1057,17.1129,36000.0
2010-07-29 14:35:00,23.92,24.02,23.92,24.0,76400.0,17.1057,17.1772,17.1057,17.1629,76400.0
2010-07-29 14:40:00,24.0,24.03,23.98,23.98,60400.0,17.1629,17.1844,17.1486,17.1486,60400.0
2010-07-29 14:45:00,23.97,24.09,23.97,24.09,13000.0,17.1415,17.2273,17.1415,17.2273,13000.0
2010-07-29 14:50:00,24.09,24.11,24.03,24.04,18100.0,17.2273,17.2416,17.1844,17.1915,18100.0
2010-07-29 14:55:00,24.04,24.05,23.99,24.04,38700.0,17.1915,17.1987,17.1558,17.1915,38700.0
2010-07-29 15:00:00,24.03,24.05,23.98,23.98,15500.0,17.1844,17.1987,17.1486,17.1486,15500.0
2010-07-29 15:05:00,23.99,23.99,23.97,23.98,26700.0,17.1558,17.1558,17.1415,17.1486,26700.0
2010-07-29 15:10:00,23.99,24.07,23.99,24.06,43600.0,17.1558,17.213,17.1558,17.2058,43600.0
2010-07-29 15:15:00,24.05,24.09,24.01,24.04,44200.0,17.1987,17.2273,17.1701,17.1915,44200.0
2010-07-29 15:20:00,24.05,24.07,24.03,24.07,40700.0,17.1987,17.213,17.1844,17.213,40700.0
2010-07-29 15:25:00,24.08,24.08,24.03,24.05,54500.0,17.2201,17.2201,17.1844,17.1987,54500.0
2010-07-29 15:30:00,24.05,24.06,23.95,23.98,60600.0,17.1987,17.2058,17.1272,17.1486,60600.0
2010-07-29 15:35:00,23.98,24.02,23.96,23.96,98400.0,17.1486,17.1772,17.1343,17.1343,98400.0
2010-07-29 15:40:00,23.97,23.97,23.9,23.97,101200.0,17.1415,17.1415,17.0914,17.1415,101200.0
2010-07-29 15:45:00,23.97,23.97,23.88,23.9,128400.0,17.1415,17.1415,17.0771,17.0914,128400.0
2010-07-29 15:50:00,23.91,23.92,23.88,23.89,127100.0,17.0986,17.1057,17.0771,17.0843,127100.0
2010-07-29 15:55:00,23.9,23.93,23.89,23.9,144100.0,17.0914,17.1129,17.0843,17.0914,144100.0
2010-07-30 09:30:00,23.58,23.69,23.54,23.63,88300.0,16.8626,16.9412,16.834,16.8983,88300.0
2010-07-30 09:35:00,23.64,23.65,23.53,23.54,61300.0,16.9055,16.9126,16.8268,16.834,61300.0
2010-07-30 09:40:00,23.55,23.73,23.52,23.68,32600.0,16.8411,16.9698,16.8197,16.9341,32600.0
2010-07-30 09:45:00,23.67,23.75,23.66,23.69,49000.0,16.9269,16.9841,16.9198,16.9412,49000.0
2010-07-30 09:50:00,23.69,23.72,23.66,23.7,13200.0,16.9412,16.9627,16.9198,16.9484,13200.0
2010-07-30 09:55:00,23.72,23.83,23.72,23.78,46700.0,16.9627,17.0414,16.9627,17.0056,46700.0
2010-07-30 10:00:00,23.79,23.94,23.79,23.93,60200.0,17.0127,17.12,17.0127,17.1129,60200.0
2010-07-30 10:05:00,23.93,24.0,23.89,23.89,75300.0,17.1129,17.1629,17.0843,17.0843,75300.0
2010-07-30 10:10:00,23.89,23.89,23.84,23.89,51600.0,17.0843,17.0843,17.0485,17.0843,51600.0
2010-07-30 10:15:00,23.9,23.91,23.81,23.82,25900.0,17.0914,17.0986,17.0271,17.0342,25900.0
2010-07-30 10:20:00,23.83,23.89,23.82,23.83,14100.0,17.0414,17.0843,17.0342,17.0414,14100.0
2010-07-30 10:25:00,23.82,23.92,23.81,23.92,17900.0,17.0342,17.1057,17.0271,17.1057,17900.0
2010-07-30 10:30:00,23.91,24.02,23.9,23.96,40000.0,17.0986,17.1772,17.0914,17.1343,40000.0
2010-07-30 10:35:00,23.97,23.99,23.91,23.97,41400.0,17.1415,17.1558,17.0986,17.1415,41400.0
2010-07-30 10:40:00,23.96,24.07,23.96,24.06,20300.0,17.1343,17.213,17.1343,17.2058,20300.0
2010-07-30 10:45:00,24.06,24.12,24.03,24.04,49800.0,17.2058,17.2487,17.1844,17.1915,49800.0
2010-07-30 10:50:00,24.03,24.06,23.96,23.96,39200.0,17.1844,17.2058,17.1343,17.1343,39200.0
2010-07-30 10:55:00,23.97,24.05,23.97,24.05,17100.0,17.1415,17.1987,17.1415,17.1987,17100.0
2010-07-30 11:00:00,24.04,24.07,23.98,24.05,19500.0,17.1915,17.213,17.1486,17.1987,19500.0
2010-07-30 11:05:00,24.06,24.08,24.05,24.06,33400.0,17.2058,17.2201,17.1987,17.2058,33400.0
2010-07-30 11:10:00,24.07,24.07,24.0,24.04,41200.0,17.213,17.213,17.1629,17.1915,41200.0
2010-07-30 11:15:00,24.03,24.03,23.97,23.99,16400.0,17.1844,17.1844,17.1415,17.1558,16400.0
2010-07-30 11:20:00,23.98,23.99,23.91,23.91,25000.0,17.1486,17.1558,17.0986,17.0986,25000.0
2010-07-30 11:25:00,23.91,23.93,23.9,23.9,2700.0,17.0986,17.1129,17.0914,17.0914,2700.0
2010-07-30 11:30:00,23.9,23.95,23.9,23.91,7200.0,17.0914,17.1272,17.0914,17.0986,7200.0
2010-07-30 11:35:00,23.92,23.94,23.88,23.91,12600.0,17.1057,17.12,17.0771,17.0986,12600.0
2010-07-30 11:40:00,23.91,23.93,23.88,23.91,10700.0,17.0986,17.1129,17.0771,17.0986,10700.0
2010-07-30 11:45:00,23.93,23.96,23.89,23.92,9500.0,17.1129,17.1343,17.0843,17.1057,9500.0
2010-07-30 11:50:00,23.93,24.0,23.93,23.95,46300.0,17.1129,17.1629,17.1129,17.1272,46300.0
2010-07-30 11:55:00,23.96,23.96,23.9,23.93,130500.0,17.1343,17.1343,17.0914,17.1129,130500.0
2010-07-30 12:00:00,23.93,23.96,23.9,23.9,19700.0,17.1129,17.1343,17.0914,17.0914,19700.0
2010-07-30 12:05:00,23.91,23.94,23.9,23.93,27400.0,17.0986,17.12,17.0914,17.1129,27400.0
2010-07-30 12:10:00,23.93,23.93,23.84,23.87,15500.0,17.1129,17.1129,17.0485,17.07,15500.0
2010-07-30 12:15:00,23.87,23.88,23.84,23.87,23000.0,17.07,17.0771,17.0485,17.07,23000.0
2010-07-30 12:20:00,23.86,23.89,23.86,23.88,5200.0,17.0628,17.0843,17.0628,17.0771,5200.0
2010-07-30 12:25:00,23.9,23.91,23.88,23.89,5100.0,17.0914,17.0986,17.0771,17.0843,5100.0
2010-07-30 12:30:00,23.89,23.89,23.83,23.84,24800.0,17.0843,17.0843,17.0414,17.0485,24800.0
2010-07-30 12:35:00,23.84,23.86,23.82,23.83,84300.0,17.0485,17.0628,17.0342,17.0414,84300.0
2010-07-30 12:40:00,23.82,23.85,23.82,23.83,68500.0,17.0342,17.0557,17.0342,17.0414,68500.0
2010-07-30 12:45:00,23.83,23.85,23.83,23.83,15400.0,17.0414,17.0557,17.0414,17.0414,15400.0
2010-07-30 12:50:00,23.82,23.83,23.79,23.81,14100.0,17.0342,17.0414,17.0127,17.0271,14100.0
2010-07-30 12:55:00,23.81,23.83,23.8,23.82,11000.0,17.0271,17.0414,17.0199,17.0342,11000.0
2010-07-30 13:00:00,23.81,23.83,23.81,23.83,4300.0,17.0271,17.0414,17.0271,17.0414,4300.0
2010-07-30 13:05:00,23.83,23.84,23.82,23.83,6800.0,17.0414,17.0485,17.0342,17.0414,6800.0
2010-07-30 13:10:00,23.82,23.82,23.77,23.77,10300.0,17.0342,17.0342,16.9984,16.9984,10300.0
2010-07-30 13:15:00,23.78,23.8,23.72,23.74,21800.0,17.0056,17.0199,16.9627,16.977,21800.0
2010-07-30 13:20:00,23.75,23.77,23.74,23.74,16100.0,16.9841,16.9984,16.977,16.977,16100.0
2010-07-30 13:25:00,23.75,23.78,23.74,23.76,8400.0,16.9841,17.0056,16.977,16.9913,8400.0
2010-07-30 13:30:00,23.76,23.77,23.73,23.73,30000.0,16.9913,16.9984,16.9698,16.9698,30000.0
2010-07-30 13:35:00,23.74,23.74,23.7,23.72,10500.0,16.977,16.977,16.9484,16.9627,10500.0
2010-07-30 13:40:00,23.73,23.74,23.7,23.7,8700.0,16.9698,16.977,16.9484,16.9484,8700.0
2010-07-30 13:45:00,23.71,23.74,23.7,23.72,4700.0,16.9555,16.977,16.9484,16.9627,4700.0
2010-07-30 13:50:00,23.73,23.74,23.72,23.74,14900.0,16.9698,16.977,16.9627,16.977,14900.0
2010-07-30 13:55:00,23.73,23.73,23.64,23.65,60000.0,16.9698,16.9698,16.9055,16.9126,60000.0
2010-07-30 14:00:00,23.65,23.68,23.64,23.65,15700.0,16.9126,16.9341,16.9055,16.9126,15700.0
2010-07-30 14:05:00,23.65,23.68,23.65,23.68,8900.0,16.9126,16.9341,16.9126,16.9341,8900.0
2010-07-30 14:10:00,23.68,23.75,23.68,23.74,21200.0,16.9341,16.9841,16.9341,16.977,21200.0
2010-07-30 14:15:00,23.75,23.78,23.75,23.78,11400.0,16.9841,17.0056,16.9841,17.0056,11400.0
2010-07-30 14:20:00,23.79,23.81,23.78,23.79,13400.0,17.0127,17.0271,17.0056,17.0127,13400.0
2010-07-30 14:25:00,23.79,23.79,23.75,23.79,56100.0,17.0127,17.0127,16.9841,17.0127,56100.0
2010-07-30 14:30:00,23.79,23.81,23.78,23.8,11100.0,17.0127,17.0271,17.0056,17.0199,11100.0
2010-07-30 14:35:00,23.81,23.81,23.78,23.78,14000.0,17.0271,17.0271,17.0056,17.0056,14000.0
2010-07-30 14:40:00,23.78,23.86,23.78,23.85,17300.0,17.0056,17.0628,17.0056,17.0557,17300.0
2010-07-30 14:45:00,23.85,23.85,23.81,23.82,27000.0,17.0557,17.0557,17.0271,17.0342,27000.0
2010-07-30 14:50:00,23.81,23.86,23.8,23.83,16800.0,17.0271,17.0628,17.0199,17.0414,16800.0
2010-07-30 14:55:00,23.83,23.83,23.79,23.8,49400.0,17.0414,17.0414,17.0127,17.0199,49400.0
2010-07-30 15:00:00,23.8,23.8,23.77,23.79,16800.0,17.0199,17.0199,16.9984,17.0127,16800.0
2010-07-30 15:05:00,23.8,23.84,23.78,23.84,29400.0,17.0199,17.0485,17.0056,17.0485,29400.0
2010-07-30 15:10:00,23.84,23.88,23.84,23.87,35800.0,17.0485,17.0771,17.0485,17.07,35800.0
2010-07-30 15:15:00,23.88,23.93,23.88,23.91,26500.0,17.0771,17.1129,17.0771,17.0986,26500.0
2010-07-30 15:20:00,23.9,23.98,23.9,23.97,26300.0,17.0914,17.1486,17.0914,17.1415,26300.0
2010-07-30 15:25:00,23.97,23.99,23.92,23.95,26800.0,17.1415,17.1558,17.1057,17.1272,26800.0
2010-07-30 15:30:00,23.96,23.96,23.91,23.92,43000.0,17.1343,17.1343,17.0986,17.1057,43000.0
2010-07-30 15:35:00,23.92,23.92,23.84,23.85,44000.0,17.1057,17.1057,17.0485,17.0557,44000.0
2010-07-30 15:40:00,23.85,23.89,23.84,23.86,32900.0,17.0557,17.0843,17.0485,17.0628,32900.0
2010-07-30 15:45:00,23.85,23.88,23.82,23.83,199300.0,17.0557,17.0771,17.0342,17.0414,199300.0
2010-07-30 15:50:00,23.84,23.85,23.81,23.81,189500.0,17.0485,17.0557,17.0271,17.0271,189500.0
2010-07-30 15:55:00,23.82,23.83,23.76,23.76,290000.0,17.0342,17.0414,16.9913,16.9913,290000.0
2010-08-02 09:30:00,24.17,24.29,24.1,24.1,113200.0,17.2845,17.3703,17.2344,17.2344,113200.0
2010-08-02 09:35:00,24.1,24.11,24.02,24.05,20500.0,17.2344,17.2416,17.1772,17.1987,20500.0
2010-08-02 09:40:00,24.05,24.05,23.98,24.03,140600.0,17.1987,17.1987,17.1486,17.1844,140600.0
2010-08-02 09:45:00,24.03,24.06,24.01,24.04,54200.0,17.1844,17.2058,17.1701,17.1915,54200.0
2010-08-02 09:50:00,24.05,24.06,24.02,24.03,34800.0,17.1987,17.2058,17.1772,17.1844,34800.0
2010-08-02 09:55:00,24.03,24.03,23.99,24.02,14600.0,17.1844,17.1844,17.1558,17.1772,14600.0
2010-08-02 10:00:00,24.04,24.23,24.03,24.22,74900.0,17.1915,17.3274,17.1844,17.3203,74900.0
2010-08-02 10:05:00,24.22,24.23,24.13,24.14,88600.0,17.3203,17.3274,17.2559,17.263,88600.0
2010-08-02 10:10:00,24.15,24.3,24.15,24.28,52300.0,17.2702,17.3775,17.2702,17.3632,52300.0
2010-08-02 10:15:00,24.28,24.3,24.25,24.3,56400.0,17.3632,17.3775,17.3417,17.3775,56400.0
2010-08-02 10:20:00,24.28,24.32,24.28,24.32,5000.0,17.3632,17.3918,17.3632,17.3918,5000.0
2010-08-02 10:25:00,24.31,24.31,24.29,24.31,9200.0,17.3846,17.3846,17.3703,17.3846,9200.0
2010-08-02 10:30:00,24.31,24.33,24.29,24.31,15500.0,17.3846,17.3989,17.3703,17.3846,15500.0
2010-08-02 10:35:00,24.29,24.32,24.28,24.28,15400.0,17.3703,17.3918,17.3632,17.3632,15400.0
2010-08-02 10:40:00,24.28,24.3,24.27,24.29,20000.0,17.3632,17.3775,17.356,17.3703,20000.0
2010-08-02 10:45:00,24.3,24.31,24.26,24.27,19100.0,17.3775,17.3846,17.3489,17.356,19100.0
2010-08-02 10:50:00,24.28,24.31,24.27,24.29,14800.0,17.3632,17.3846,17.356,17.3703,14800.0
2010-08-02 10:55:00,24.29,24.29,24.28,24.28,5800.0,17.3703,17.3703,17.3632,17.3632,5800.0
2010-08-02 11:00:00,24.28,24.28,24.26,24.28,26900.0,17.3632,17.3632,17.3489,17.3632,26900.0
2010-08-02 11:05:00,24.28,24.29,24.26,24.27,143800.0,17.3632,17.3703,17.3489,17.356,143800.0
2010-08-02 11:10:00,24.27,24.27,24.22,24.22,24800.0,17.356,17.356,17.3203,17.3203,24800.0
2010-08-02 11:15:00,24.23,24.24,24.23,24.24,8900.0,17.3274,17.3346,17.3274,17.3346,8900.0
2010-08-02 11:20:00,24.23,24.24,24.2,24.2,8100.0,17.3274,17.3346,17.3059,17.3059,8100.0
2010-08-02 11:25:00,24.21,24.22,24.19,24.2,10600.0,17.3131,17.3203,17.2988,17.3059,10600.0
2010-08-02 11:30:00,24.22,24.25,24.22,24.25,14200.0,17.3203,17.3417,17.3203,17.3417,14200.0
2010-08-02 11:35:00,24.25,24.25,24.23,24.24,29300.0,17.3417,17.3417,17.3274,17.3346,29300.0
2010-08-02 11:40:00,24.24,24.24,24.23,24.23,1500.0,17.3346,17.3346,17.3274,17.3274,1500.0
2010-08-02 11:45:00,24.23,24.24,24.22,24.22,10800.0,17.3274,17.3346,17.3203,17.3203,10800.0
2010-08-02 11:50:00,24.22,24.24,24.2,24.21,82400.0,17.3203,17.3346,17.3059,17.3131,82400.0
2010-08-02 11:55:00,24.2,24.24,24.2,24.23,7800.0,17.3059,17.3346,17.3059,17.3274,7800.0
2010-08-02 12:00:00,24.23,24.24,24.18,24.18,18400.0,17.3274,17.3346,17.2916,17.2916,18400.0
2010-08-02 12:05:00,24.18,24.19,24.17,24.18,5700.0,17.2916,17.2988,17.2845,17.2916,5700.0
2010-08-02 12:10:00,24.18,24.19,24.17,24.17,9200.0,17.2916,17.2988,17.2845,17.2845,9200.0
2010-08-02 12:15:00,24.18,24.18,24.17,24.18,12100.0,17.2916,17.2916,17.2845,17.2916,12100.0
2010-08-02 12:20:00,24.17,24.17,24.16,24.16,2800.0,17.2845,17.2845,17.2773,17.2773,2800.0
2010-08-02 12:25:00,24.15,24.16,24.12,24.12,3000.0,17.2702,17.2773,17.2487,17.2487,3000.0
2010-08-02 12:30:00,24.13,24.14,24.11,24.11,10100.0,17.2559,17.263,17.2416,17.2416,10100.0
2010-08-02 12:35:00,24.11,24.11,24.06,24.06,7500.0,17.2416,17.2416,17.2058,17.2058,7500.0
2010-08-02 12:40:00,24.06,24.08,24.06,24.06,22100.0,17.2058,17.2201,17.2058,17.2058,22100.0
2010-08-02 12:45:00,24.06,24.06,24.0,24.01,13900.0,17.2058,17.2058,17.1629,17.1701,13900.0
2010-08-02 12:50:00,24.0,24.05,23.99,24.05,13100.0,17.1629,17.1987,17.1558,17.1987,13100.0
2010-08-02 12:55:00,24.07,24.07,24.05,24.06,7400.0,17.213,17.213,17.1987,17.2058,7400.0
2010-08-02 13:00:00,24.06,24.09,24.06,24.08,6600.0,17.2058,17.2273,17.2058,17.2201,6600.0
2010-08-02 13:05:00,24.09,24.1,24.08,24.08,10300.0,17.2273,17.2344,17.2201,17.2201,10300.0
2010-08-02 13:10:00,24.09,24.11,24.08,24.09,12200.0,17.2273,17.2416,17.2201,17.2273,12200.0
2010-08-02 13:15:00,24.09,24.1,24.08,24.09,23800.0,17.2273,17.2344,17.2201,17.2273,23800.0
2010-08-02 13:20:00,24.1,24.11,24.09,24.1,79800.0,17.2344,17.2416,17.2273,17.2344,79800.0
2010-08-02 13:25:00,24.1,24.1,24.09,24.09,22900.0,17.2344,17.2344,17.2273,17.2273,22900.0
2010-08-02 13:30:00,24.09,24.09,24.05,24.07,34900.0,17.2273,17.2273,17.1987,17.213,34900.0
2010-08-02 13:35:00,24.07,24.08,24.06,24.08,11200.0,17.213,17.2201,17.2058,17.2201,11200.0
2010-08-02 13:40:00,24.09,24.12,24.08,24.11,8400.0,17.2273,17.2487,17.2201,17.2416,8400.0
2010-08-02 13:45:00,24.1,24.11,24.1,24.1,1700.0,17.2344,17.2416,17.2344,17.2344,1700.0
2010-08-02 13:50:00,24.09,24.12,24.09,24.12,1100.0,17.2273,17.2487,17.2273,17.2487,1100.0
2010-08-02 13:55:00,24.13,24.13,24.11,24.11,5000.0,17.2559,17.2559,17.2416,17.2416,5000.0
2010-08-02 14:00:00,24.11,24.12,24.1,24.12,11200.0,17.2416,17.2487,17.2344,17.2487,11200.0
2010-08-02 14:05:00,24.11,24.12,24.1,24.11,2500.0,17.2416,17.2487,17.2344,17.2416,2500.0
2010-08-02 14:10:00,24.12,24.14,24.11,24.14,4500.0,17.2487,17.263,17.2416,17.263,4500.0
2010-08-02 14:15:00,24.15,24.15,24.12,24.13,79300.0,17.2702,17.2702,17.2487,17.2559,79300.0
2010-08-02 14:20:00,24.13,24.13,24.11,24.12,20400.0,17.2559,17.2559,17.2416,17.2487,20400.0
2010-08-02 14:25:00,24.12,24.12,24.11,24.11,1700.0,17.2487,17.2487,17.2416,17.2416,1700.0
2010-08-02 14:30:00,24.12,24.19,24.12,24.19,14400.0,17.2487,17.2988,17.2487,17.2988,14400.0
2010-08-02 14:35:00,24.19,24.2,24.16,24.19,11300.0,17.2988,17.3059,17.2773,17.2988,11300.0
2010-08-02 14:40:00,24.19,24.23,24.19,24.22,19000.0,17.2988,17.3274,17.2988,17.3203,19000.0
2010-08-02 14:45:00,24.22,24.22,24.17,24.17,7100.0,17.3203,17.3203,17.2845,17.2845,7100.0
2010-08-02 14:50:00,24.17,24.2,24.17,24.18,9900.0,17.2845,17.3059,17.2845,17.2916,9900.0
2010-08-02 14:55:00,24.18,24.22,24.18,24.21,5100.0,17.2916,17.3203,17.2916,17.3131,5100.0
2010-08-02 15:00:00,24.21,24.21,24.17,24.17,57900.0,17.3131,17.3131,17.2845,17.2845,57900.0
2010-08-02 15:05:00,24.17,24.22,24.17,24.22,9800.0,17.2845,17.3203,17.2845,17.3203,9800.0
2010-08-02 15:10:00,24.22,24.22,24.19,24.22,6800.0,17.3203,17.3203,17.2988,17.3203,6800.0
2010-08-02 15:15:00,24.21,24.23,24.21,24.23,10500.0,17.3131,17.3274,17.3131,17.3274,10500.0
2010-08-02 15:20:00,24.23,24.23,24.22,24.22,4200.0,17.3274,17.3274,17.3203,17.3203,4200.0
2010-08-02 15:25:00,24.22,24.23,24.21,24.23,12300.0,17.3203,17.3274,17.3131,17.3274,12300.0
2010-08-02 15:30:00,24.24,24.25,24.21,24.25,34100.0,17.3346,17.3417,17.3131,17.3417,34100.0
2010-08-02 15:35:00,24.25,24.27,24.21,24.21,26200.0,17.3417,17.356,17.3131,17.3131,26200.0
2010-08-02 15:40:00,24.21,24.25,24.19,24.25,48900.0,17.3131,17.3417,17.2988,17.3417,48900.0
2010-08-02 15:45:00,24.25,24.26,24.23,24.24,50900.0,17.3417,17.3489,17.3274,17.3346,50900.0
2010-08-02 15:50:00,24.24,24.26,24.21,24.26,32600.0,17.3346,17.3489,17.3131,17.3489,32600.0
2010-08-02 15:55:00,24.26,24.28,24.25,24.25,45800.0,17.3489,17.3632,17.3417,17.3417,45800.0
2010-08-03 09:30:00,24.24,24.24,24.07,24.14,111400.0,17.3346,17.3346,17.213,17.263,111400.0
2010-08-03 09:35:00,24.12,24.15,24.08,24.14,112200.0,17.2487,17.2702,17.2201,17.263,112200.0
2010-08-03 09:40:00,24.14,24.15,24.1,24.1,60400.0,17.263,17.2702,17.2344,17.2344,60400.0
2010-08-03 09:45:00,24.11,24.13,24.06,24.1,26400.0,17.2416,17.2559,17.2058,17.2344,26400.0
2010-08-03 09:50:00,24.09,24.09,24.04,24.04,13500.0,17.2273,17.2273,17.1915,17.1915,13500.0
2010-08-03 09:55:00,24.04,24.06,24.01,24.06,14600.0,17.1915,17.2058,17.1701,17.2058,14600.0
2010-08-03 10:00:00,24.04,24.04,23.94,23.99,18700.0,17.1915,17.1915,17.12,17.1558,18700.0
2010-08-03 10:05:00,23.99,24.01,23.96,24.01,15600.0,17.1558,17.1701,17.1343,17.1701,15600.0
2010-08-03 10:10:00,24.02,24.03,23.99,23.99,10200.0,17.1772,17.1844,17.1558,17.1558,10200.0
2010-08-03 10:15:00,23.98,24.09,23.98,24.09,13700.0,17.1486,17.2273,17.1486,17.2273,13700.0
2010-08-03 10:20:00,24.09,24.11,24.09,24.11,5700.0,17.2273,17.2416,17.2273,17.2416,5700.0
2010-08-03 10:25:00,24.1,24.11,24.09,24.09,6500.0,17.2344,17.2416,17.2273,17.2273,6500.0
2010-08-03 10:30:00,24.08,24.15,24.07,24.14,28700.0,17.2201,17.2702,17.213,17.263,28700.0
2010-08-03 10:35:00,24.15,24.17,24.12,24.17,22300.0,17.2702,17.2845,17.2487,17.2845,22300.0
2010-08-03 10:40:00,24.17,24.27,24.16,24.27,22000.0,17.2845,17.356,17.2773,17.356,22000.0
2010-08-03 10:45:00,24.26,24.33,24.26,24.29,38400.0,17.3489,17.3989,17.3489,17.3703,38400.0
2010-08-03 10:50:00,24.28,24.28,24.26,24.27,14300.0,17.3632,17.3632,17.3489,17.356,14300.0
2010-08-03 10:55:00,24.27,24.29,24.27,24.29,1200.0,17.356,17.3703,17.356,17.3703,1200.0
2010-08-03 11:00:00,24.29,24.29,24.27,24.27,3300.0,17.3703,17.3703,17.356,17.356,3300.0
2010-08-03 11:05:00,24.26,24.28,24.26,24.27,4600.0,17.3489,17.3632,17.3489,17.356,4600.0
2010-08-03 11:10:00,24.28,24.31,24.28,24.31,6700.0,17.3632,17.3846,17.3632,17.3846,6700.0
2010-08-03 11:15:00,24.31,24.33,24.31,24.32,3800.0,17.3846,17.3989,17.3846,17.3918,3800.0
2010-08-03 11:20:00,24.33,24.36,24.33,24.36,6600.0,17.3989,17.4204,17.3989,17.4204,6600.0
2010-08-03 11:25:00,24.36,24.36,24.34,24.35,2500.0,17.4204,17.4204,17.4061,17.4132,2500.0
2010-08-03 11:30:00,24.35,24.44,24.35,24.44,13200.0,17.4132,17.4776,17.4132,17.4776,13200.0
2010-08-03 11:35:00,24.45,24.5,24.45,24.5,35000.0,17.4847,17.5205,17.4847,17.5205,35000.0
2010-08-03 11:40:00,24.5,24.54,24.47,24.47,67600.0,17.5205,17.5491,17.499,17.499,67600.0
2010-08-03 11:45:00,24.48,24.49,24.45,24.46,6400.0,17.5062,17.5133,17.4847,17.4919,6400.0
2010-08-03 11:50:00,24.47,24.5,24.47,24.48,2600.0,17.499,17.5205,17.499,17.5062,2600.0
2010-08-03 11:55:00,24.48,24.48,24.47,24.48,9600.0,17.5062,17.5062,17.499,17.5062,9600.0
2010-08-03 12:00:00,24.48,24.49,24.43,24.43,11700.0,17.5062,17.5133,17.4704,17.4704,11700.0
2010-08-03 12:05:00,24.43,24.44,24.42,24.44,3300.0,17.4704,17.4776,17.4633,17.4776,3300.0
2010-08-03 12:10:00,24.43,24.43,24.41,24.43,10000.0,17.4704,17.4704,17.4561,17.4704,10000.0
2010-08-03 12:15:00,24.44,24.44,24.39,24.4,15800.0,17.4776,17.4776,17.4418,17.449,15800.0
2010-08-03 12:20:00,24.4,24.43,24.4,24.42,58300.0,17.449,17.4704,17.449,17.4633,58300.0
2010-08-03 12:25:00,24.42,24.42,24.29,24.33,92800.0,17.4633,17.4633,17.3703,17.3989,92800.0
2010-08-03 12:30:00,24.33,24.36,24.33,24.33,57200.0,17.3989,17.4204,17.3989,17.3989,57200.0
2010-08-03 12:35:00,24.33,24.36,24.32,24.36,22400.0,17.3989,17.4204,17.3918,17.4204,22400.0
2010-08-03 12:40:00,24.37,24.38,24.36,24.36,2500.0,17.4275,17.4347,17.4204,17.4204,2500.0
2010-08-03 12:45:00,24.36,24.36,24.36,24.36,1600.0,17.4204,17.4204,17.4204,17.4204,1600.0
2010-08-03 12:50:00,24.36,24.43,24.36,24.43,3600.0,17.4204,17.4704,17.4204,17.4704,3600.0
2010-08-03 12:55:00,24.42,24.45,24.41,24.42,16600.0,17.4633,17.4847,17.4561,17.4633,16600.0
2010-08-03 13:00:00,24.41,24.42,24.33,24.34,14700.0,17.4561,17.4633,17.3989,17.4061,14700.0
2010-08-03 13:05:00,24.33,24.33,24.29,24.29,10500.0,17.3989,17.3989,17.3703,17.3703,10500.0
2010-08-03 13:10:00,24.28,24.32,24.28,24.32,11600.0,17.3632,17.3918,17.3632,17.3918,11600.0
2010-08-03 13:15:00,24.32,24.32,24.3,24.31,6500.0,17.3918,17.3918,17.3775,17.3846,6500.0
2010-08-03 13:20:00,24.31,24.32,24.3,24.32,1000.0,17.3846,17.3918,17.3775,17.3918,1000.0
2010-08-03 13:25:00,24.33,24.37,24.33,24.34,4800.0,17.3989,17.4275,17.3989,17.4061,4800.0
2010-08-03 13:30:00,24.35,24.36,24.34,24.36,9400.0,17.4132,17.4204,17.4061,17.4204,9400.0
2010-08-03 13:35:00,24.36,24.36,24.31,24.32,86600.0,17.4204,17.4204,17.3846,17.3918,86600.0
2010-08-03 13:40:00,24.31,24.32,24.31,24.31,11600.0,17.3846,17.3918,17.3846,17.3846,11600.0
2010-08-03 13:45:00,24.31,24.33,24.31,24.33,4200.0,17.3846,17.3989,17.3846,17.3989,4200.0
2010-08-03 13:50:00,24.32,24.34,24.29,24.34,9500.0,17.3918,17.4061,17.3703,17.4061,9500.0
2010-08-03 13:55:00,24.34,24.34,24.31,24.32,10300.0,17.4061,17.4061,17.3846,17.3918,10300.0
2010-08-03 14:00:00,24.32,24.32,24.3,24.32,8500.0,17.3918,17.3918,17.3775,17.3918,8500.0
2010-08-03 14:05:00,24.31,24.32,24.3,24.31,9500.0,17.3846,17.3918,17.3775,17.3846,9500.0
2010-08-03 14:10:00,24.32,24.33,24.31,24.32,6100.0,17.3918,17.3989,17.3846,17.3918,6100.0
2010-08-03 14:15:00,24.32,24.35,24.32,24.34,24400.0,17.3918,17.4132,17.3918,17.4061,24400.0
2010-08-03 14:20:00,24.34,24.35,24.31,24.32,10400.0,17.4061,17.4132,17.3846,17.3918,10400.0
2010-08-03 14:25:00,24.32,24.35,24.31,24.35,11300.0,17.3918,17.4132,17.3846,17.4132,11300.0
2010-08-03 14:30:00,24.35,24.37,24.34,24.36,12300.0,17.4132,17.4275,17.4061,17.4204,12300.0
2010-08-03 14:35:00,24.36,24.37,24.33,24.34,56100.0,17.4204,17.4275,17.3989,17.4061,56100.0
2010-08-03 14:40:00,24.35,24.35,24.31,24.31,42200.0,17.4132,17.4132,17.3846,17.3846,42200.0
2010-08-03 14:45:00,24.31,24.33,24.31,24.32,6700.0,17.3846,17.3989,17.3846,17.3918,6700.0
2010-08-03 14:50:00,24.32,24.32,24.27,24.3,13200.0,17.3918,17.3918,17.356,17.3775,13200.0
2010-08-03 14:55:00,24.31,24.34,24.31,24.32,35600.0,17.3846,17.4061,17.3846,17.3918,35600.0
2010-08-03 15:00:00,24.32,24.32,24.28,24.29,26900.0,17.3918,17.3918,17.3632,17.3703,26900.0
2010-08-03 15:05:00,24.29,24.31,24.27,24.3,35500.0,17.3703,17.3846,17.356,17.3775,35500.0
2010-08-03 15:10:00,24.3,24.31,24.3,24.3,24500.0,17.3775,17.3846,17.3775,17.3775,24500.0
2010-08-03 15:15:00,24.3,24.3,24.27,24.27,4300.0,17.3775,17.3775,17.356,17.356,4300.0
2010-08-03 15:20:00,24.27,24.27,24.21,24.21,21400.0,17.356,17.356,17.3131,17.3131,21400.0
2010-08-03 15:25:00,24.2,24.2,24.18,24.2,74900.0,17.3059,17.3059,17.2916,17.3059,74900.0
2010-08-03 15:30:00,24.21,24.22,24.2,24.21,38200.0,17.3131,17.3203,17.3059,17.3131,38200.0
2010-08-03 15:35:00,24.2,24.21,24.16,24.16,59400.0,17.3059,17.3131,17.2773,17.2773,59400.0
2010-08-03 15:40:00,24.16,24.19,24.14,24.14,25200.0,17.2773,17.2988,17.263,17.263,25200.0
2010-08-03 15:45:00,24.15,24.15,24.07,24.11,33500.0,17.2702,17.2702,17.213,17.2416,33500.0
2010-08-03 15:50:00,24.11,24.14,24.09,24.09,16300.0,17.2416,17.263,17.2273,17.2273,16300.0
2010-08-03 15:55:00,24.09,24.11,24.07,24.1,88300.0,17.2273,17.2416,17.213,17.2344,88300.0
2010-08-04 09:30:00,24.36,24.36,24.12,24.26,6100.0,17.4204,17.4204,17.2487,17.3489,6100.0
2010-08-04 09:35:00,24.21,24.22,24.17,24.21,8600.0,17.3131,17.3203,17.2845,17.3131,8600.0
2010-08-04 09:40:00,24.19,24.25,24.15,24.24,8900.0,17.2988,17.3417,17.2702,17.3346,8900.0
2010-08-04 09:45:00,24.25,24.26,24.21,24.21,17600.0,17.3417,17.3489,17.3131,17.3131,17600.0
2010-08-04 09:50:00,24.2,24.24,24.17,24.24,21600.0,17.3059,17.3346,17.2845,17.3346,21600.0
2010-08-04 09:55:00,24.24,24.27,24.23,24.27,5600.0,17.3346,17.356,17.3274,17.356,5600.0
2010-08-04 10:00:00,24.28,24.4,24.28,24.35,44300.0,17.3632,17.449,17.3632,17.4132,44300.0
2010-08-04 10:05:00,24.38,24.38,24.33,24.34,9200.0,17.4347,17.4347,17.3989,17.4061,9200.0
2010-08-04 10:10:00,24.33,24.33,24.28,24.31,10100.0,17.3989,17.3989,17.3632,17.3846,10100.0
2010-08-04 10:15:00,24.31,24.31,24.21,24.21,13000.0,17.3846,17.3846,17.3131,17.3131,13000.0
2010-08-04 10:20:00,24.21,24.26,24.19,24.25,123300.0,17.3131,17.3489,17.2988,17.3417,123300.0
2010-08-04 10:25:00,24.25,24.26,24.24,24.24,57700.0,17.3417,17.3489,17.3346,17.3346,57700.0
2010-08-04 10:30:00,24.24,24.27,24.24,24.26,48800.0,17.3346,17.356,17.3346,17.3489,48800.0
2010-08-04 10:35:00,24.25,24.26,24.18,24.23,40800.0,17.3417,17.3489,17.2916,17.3274,40800.0
2010-08-04 10:40:00,24.23,24.27,24.23,24.26,6100.0,17.3274,17.356,17.3274,17.3489,6100.0
2010-08-04 10:45:00,24.27,24.33,24.27,24.29,20300.0,17.356,17.3989,17.356,17.3703,20300.0
2010-08-04 10:50:00,24.28,24.31,24.26,24.26,6700.0,17.3632,17.3846,17.3489,17.3489,6700.0
2010-08-04 10:55:00,24.26,24.29,24.26,24.27,9400.0,17.3489,17.3703,17.3489,17.356,9400.0
2010-08-04 11:00:00,24.27,24.27,24.23,24.24,11300.0,17.356,17.356,17.3274,17.3346,11300.0
2010-08-04 11:05:00,24.25,24.27,24.24,24.26,19600.0,17.3417,17.356,17.3346,17.3489,19600.0
2010-08-04 11:10:00,24.25,24.26,24.23,24.24,9800.0,17.3417,17.3489,17.3274,17.3346,9800.0
2010-08-04 11:15:00,24.23,24.25,24.23,24.23,10500.0,17.3274,17.3417,17.3274,17.3274,10500.0
2010-08-04 11:20:00,24.24,24.28,24.24,24.28,23400.0,17.3346,17.3632,17.3346,17.3632,23400.0
2010-08-04 11:25:00,24.28,24.39,24.28,24.39,232200.0,17.3632,17.4418,17.3632,17.4418,232200.0
2010-08-04 11:30:00,24.38,24.38,24.35,24.37,19800.0,17.4347,17.4347,17.4132,17.4275,19800.0
2010-08-04 11:35:00,24.37,24.38,24.36,24.36,25800.0,17.4275,17.4347,17.4204,17.4204,25800.0
2010-08-04 11:40:00,24.36,24.38,24.35,24.38,26300.0,17.4204,17.4347,17.4132,17.4347,26300.0
2010-08-04 11:45:00,24.38,24.4,24.38,24.4,32700.0,17.4347,17.449,17.4347,17.449,32700.0
2010-08-04 11:50:00,24.4,24.43,24.39,24.41,17900.0,17.449,17.4704,17.4418,17.4561,17900.0
2010-08-04 11:55:00,24.41,24.41,24.34,24.34,25400.0,17.4561,17.4561,17.4061,17.4061,25400.0
2010-08-04 12:00:00,24.35,24.36,24.32,24.33,7600.0,17.4132,17.4204,17.3918,17.3989,7600.0
2010-08-04 12:05:00,24.34,24.35,24.33,24.33,3700.0,17.4061,17.4132,17.3989,17.3989,3700.0
2010-08-04 12:10:00,24.34,24.35,24.34,24.34,3100.0,17.4061,17.4132,17.4061,17.4061,3100.0
2010-08-04 12:15:00,24.34,24.36,24.34,24.34,4500.0,17.4061,17.4204,17.4061,17.4061,4500.0
2010-08-04 12:20:00,24.35,24.4,24.34,24.38,6400.0,17.4132,17.449,17.4061,17.4347,6400.0
2010-08-04 12:25:00,24.39,24.39,24.37,24.37,1100.0,17.4418,17.4418,17.4275,17.4275,1100.0
2010-08-04 12:30:00,24.36,24.37,24.35,24.37,3300.0,17.4204,17.4275,17.4132,17.4275,3300.0
2010-08-04 12:35:00,24.36,24.37,24.29,24.29,12100.0,17.4204,17.4275,17.3703,17.3703,12100.0
2010-08-04 12:40:00,24.3,24.3,24.26,24.26,4800.0,17.3775,17.3775,17.3489,17.3489,4800.0
2010-08-04 12:45:00,24.26,24.26,24.24,24.25,103000.0,17.3489,17.3489,17.3346,17.3417,103000.0
2010-08-04 12:50:00,24.25,24.25,24.23,24.24,23100.0,17.3417,17.3417,17.3274,17.3346,23100.0
2010-08-04 12:55:00,24.24,24.25,24.23,24.23,17900.0,17.3346,17.3417,17.3274,17.3274,17900.0
2010-08-04 13:00:00,24.24,24.24,24.23,24.24,600.0,17.3346,17.3346,17.3274,17.3346,600.0
2010-08-04 13:05:00,24.24,24.24,24.18,24.21,36500.0,17.3346,17.3346,17.2916,17.3131,36500.0
2010-08-04 13:10:00,24.2,24.21,24.17,24.18,18900.0,17.3059,17.3131,17.2845,17.2916,18900.0
2010-08-04 13:15:00,24.19,24.19,24.17,24.18,16400.0,17.2988,17.2988,17.2845,17.2916,16400.0
2010-08-04 13:20:00,24.17,24.19,24.14,24.14,6300.0,17.2845,17.2988,17.263,17.263,6300.0
2010-08-04 13:25:00,24.13,24.17,24.13,24.17,9900.0,17.2559,17.2845,17.2559,17.2845,9900.0
2010-08-04 13:30:00,24.16,24.16,24.15,24.16,19200.0,17.2773,17.2773,17.2702,17.2773,19200.0
2010-08-04 13:35:00,24.16,24.21,24.16,24.21,38600.0,17.2773,17.3131,17.2773,17.3131,38600.0
2010-08-04 13:40:00,24.2,24.2,24.17,24.18,18700.0,17.3059,17.3059,17.2845,17.2916,18700.0
2010-08-04 13:45:00,24.18,24.21,24.18,24.2,5900.0,17.2916,17.3131,17.2916,17.3059,5900.0
2010-08-04 13:50:00,24.2,24.21,24.19,24.19,4400.0,17.3059,17.3131,17.2988,17.2988,4400.0
2010-08-04 13:55:00,24.2,24.2,24.16,24.16,28700.0,17.3059,17.3059,17.2773,17.2773,28700.0
2010-08-04 14:00:00,24.17,24.24,24.16,24.21,143800.0,17.2845,17.3346,17.2773,17.3131,143800.0
2010-08-04 14:05:00,24.21,24.22,24.19,24.19,22500.0,17.3131,17.3203,17.2988,17.2988,22500.0
2010-08-04 14:10:00,24.19,24.21,24.18,24.18,48300.0,17.2988,17.3131,17.2916,17.2916,48300.0
2010-08-04 14:15:00,24.19,24.2,24.16,24.16,82700.0,17.2988,17.3059,17.2773,17.2773,82700.0
2010-08-04 14:20:00,24.16,24.16,24.12,24.12,94900.0,17.2773,17.2773,17.2487,17.2487,94900.0
2010-08-04 14:25:00,24.12,24.13,24.11,24.12,61800.0,17.2487,17.2559,17.2416,17.2487,61800.0
2010-08-04 14:30:00,24.13,24.14,24.11,24.11,69900.0,17.2559,17.263,17.2416,17.2416,69900.0
2010-08-04 14:35:00,24.12,24.12,24.08,24.08,39800.0,17.2487,17.2487,17.2201,17.2201,39800.0
2010-08-04 14:40:00,24.08,24.1,24.07,24.09,162200.0,17.2201,17.2344,17.213,17.2273,162200.0
2010-08-04 14:45:00,24.09,24.1,24.09,24.1,6800.0,17.2273,17.2344,17.2273,17.2344,6800.0
2010-08-04 14:50:00,24.1,24.12,24.1,24.11,29200.0,17.2344,17.2487,17.2344,17.2416,29200.0
2010-08-04 14:55:00,24.1,24.12,24.1,24.11,11600.0,17.2344,17.2487,17.2344,17.2416,11600.0
2010-08-04 15:00:00,24.12,24.13,24.11,24.11,133000.0,17.2487,17.2559,17.2416,17.2416,133000.0
2010-08-04 15:05:00,24.11,24.12,24.1,24.11,151000.0,17.2416,17.2487,17.2344,17.2416,151000.0
2010-08-04 15:10:00,24.11,24.12,24.11,24.12,106800.0,17.2416,17.2487,17.2416,17.2487,106800.0
2010-08-04 15:15:00,24.11,24.15,24.11,24.13,77000.0,17.2416,17.2702,17.2416,17.2559,77000.0
2010-08-04 15:20:00,24.14,24.15,24.13,24.15,45400.0,17.263,17.2702,17.2559,17.2702,45400.0
2010-08-04 15:25:00,24.15,24.15,24.13,24.13,49900.0,17.2702,17.2702,17.2559,17.2559,49900.0
2010-08-04 15:30:00,24.14,24.15,24.13,24.15,34100.0,17.263,17.2702,17.2559,17.2702,34100.0
2010-08-04 15:35:00,24.15,24.15,24.12,24.13,126200.0,17.2702,17.2702,17.2487,17.2559,126200.0
2010-08-04 15:40:00,24.13,24.15,24.12,24.15,55300.0,17.2559,17.2702,17.2487,17.2702,55300.0
2010-08-04 15:45:00,24.15,24.17,24.13,24.16,283600.0,17.2702,17.2845,17.2559,17.2773,283600.0
2010-08-04 15:50:00,24.16,24.18,24.15,24.16,234800.0,17.2773,17.2916,17.2702,17.2773,234800.0
2010-08-04 15:55:00,24.16,24.18,24.16,24.16,137900.0,17.2773,17.2916,17.2773,17.2773,137900.0
2010-08-05 09:30:00,23.94,24.03,23.85,23.98,80400.0,17.12,17.1844,17.0557,17.1486,80400.0
2010-08-05 09:35:00,23.97,23.99,23.91,23.94,85800.0,17.1415,17.1558,17.0986,17.12,85800.0
2010-08-05 09:40:00,23.94,23.98,23.94,23.94,61200.0,17.12,17.1486,17.12,17.12,61200.0
2010-08-05 09:45:00,23.95,24.04,23.94,24.02,125900.0,17.1272,17.1915,17.12,17.1772,125900.0
2010-08-05 09:50:00,24.02,24.03,23.94,23.94,203100.0,17.1772,17.1844,17.12,17.12,203100.0
2010-08-05 09:55:00,23.95,23.99,23.94,23.96,43000.0,17.1272,17.1558,17.12,17.1343,43000.0
2010-08-05 10:00:00,23.97,24.02,23.96,24.02,32500.0,17.1415,17.1772,17.1343,17.1772,32500.0
2010-08-05 10:05:00,24.02,24.04,24.0,24.0,21200.0,17.1772,17.1915,17.1629,17.1629,21200.0
2010-08-05 10:10:00,24.0,24.03,23.99,23.99,97200.0,17.1629,17.1844,17.1558,17.1558,97200.0
2010-08-05 10:15:00,23.99,24.01,23.95,23.95,38100.0,17.1558,17.1701,17.1272,17.1272,38100.0
2010-08-05 10:20:00,23.95,23.98,23.94,23.97,50200.0,17.1272,17.1486,17.12,17.1415,50200.0
2010-08-05 10:25:00,23.97,24.01,23.96,23.96,49400.0,17.1415,17.1701,17.1343,17.1343,49400.0
2010-08-05 10:30:00,23.96,23.98,23.94,23.95,19800.0,17.1343,17.1486,17.12,17.1272,19800.0
2010-08-05 10:35:00,23.94,23.94,23.91,23.92,24800.0,17.12,17.12,17.0986,17.1057,24800.0
2010-08-05 10:40:00,23.93,23.93,23.91,23.91,32800.0,17.1129,17.1129,17.0986,17.0986,32800.0
2010-08-05 10:45:00,23.91,23.91,23.86,23.9,67900.0,17.0986,17.0986,17.0628,17.0914,67900.0
2010-08-05 10:50:00,23.9,23.91,23.88,23.88,6800.0,17.0914,17.0986,17.0771,17.0771,6800.0
2010-08-05 10:55:00,23.88,23.88,23.81,23.84,36300.0,17.0771,17.0771,17.0271,17.0485,36300.0
2010-08-05 11:00:00,23.82,23.86,23.81,23.84,17700.0,17.0342,17.0628,17.0271,17.0485,17700.0
2010-08-05 11:05:00,23.84,23.84,23.79,23.83,61000.0,17.0485,17.0485,17.0127,17.0414,61000.0
2010-08-05 11:10:00,23.82,23.89,23.82,23.88,24500.0,17.0342,17.0843,17.0342,17.0771,24500.0
2010-08-05 11:15:00,23.88,23.91,23.88,23.9,11600.0,17.0771,17.0986,17.0771,17.0914,11600.0
2010-08-05 11:20:00,23.91,23.93,23.89,23.9,29800.0,17.0986,17.1129,17.0843,17.0914,29800.0
2010-08-05 11:25:00,23.89,23.92,23.89,23.91,30500.0,17.0843,17.1057,17.0843,17.0986,30500.0
2010-08-05 11:30:00,23.92,23.92,23.89,23.89,66200.0,17.1057,17.1057,17.0843,17.0843,66200.0
2010-08-05 11:35:00,23.89,23.9,23.87,23.9,43200.0,17.0843,17.0914,17.07,17.0914,43200.0
2010-08-05 11:40:00,23.92,23.97,23.91,23.94,38000.0,17.1057,17.1415,17.0986,17.12,38000.0
2010-08-05 11:45:00,23.94,23.94,23.9,23.9,8400.0,17.12,17.12,17.0914,17.0914,8400.0
2010-08-05 11:50:00,23.9,23.93,23.9,23.93,19200.0,17.0914,17.1129,17.0914,17.1129,19200.0
2010-08-05 11:55:00,23.93,23.93,23.84,23.84,22800.0,17.1129,17.1129,17.0485,17.0485,22800.0
2010-08-05 12:00:00,23.84,23.9,23.84,23.89,28300.0,17.0485,17.0914,17.0485,17.0843,28300.0
2010-08-05 12:05:00,23.9,23.91,23.84,23.84,45500.0,17.0914,17.0986,17.0485,17.0485,45500.0
2010-08-05 12:10:00,23.84,23.85,23.83,23.85,20600.0,17.0485,17.0557,17.0414,17.0557,20600.0
2010-08-05 12:15:00,23.85,23.87,23.82,23.83,44600.0,17.0557,17.07,17.0342,17.0414,44600.0
2010-08-05 12:20:00,23.83,23.85,23.82,23.83,15800.0,17.0414,17.0557,17.0342,17.0414,15800.0
2010-08-05 12:25:00,23.84,23.85,23.83,23.84,5500.0,17.0485,17.0557,17.0414,17.0485,5500.0
2010-08-05 12:30:00,23.85,23.85,23.82,23.84,15500.0,17.0557,17.0557,17.0342,17.0485,15500.0
2010-08-05 12:35:00,23.84,23.87,23.84,23.86,10900.0,17.0485,17.07,17.0485,17.0628,10900.0
2010-08-05 12:40:00,23.86,23.86,23.84,23.85,7800.0,17.0628,17.0628,17.0485,17.0557,7800.0
2010-08-05 12:45:00,23.85,23.87,23.84,23.87,8500.0,17.0557,17.07,17.0485,17.07,8500.0
2010-08-05 12:50:00,23.87,23.87,23.86,23.86,4700.0,17.07,17.07,17.0628,17.0628,4700.0
2010-08-05 12:55:00,23.86,23.86,23.84,23.85,40700.0,17.0628,17.0628,17.0485,17.0557,40700.0
2010-08-05 13:00:00,23.85,23.85,23.84,23.85,10200.0,17.0557,17.0557,17.0485,17.0557,10200.0
2010-08-05 13:05:00,23.84,23.85,23.83,23.84,20100.0,17.0485,17.0557,17.0414,17.0485,20100.0
2010-08-05 13:10:00,23.84,23.84,23.8,23.8,16000.0,17.0485,17.0485,17.0199,17.0199,16000.0
2010-08-05 13:15:00,23.8,23.8,23.8,23.8,7400.0,17.0199,17.0199,17.0199,17.0199,7400.0
2010-08-05 13:20:00,23.81,23.82,23.81,23.82,6200.0,17.0271,17.0342,17.0271,17.0342,6200.0
2010-08-05 13:25:00,23.82,23.83,23.81,23.83,5100.0,17.0342,17.0414,17.0271,17.0414,5100.0
2010-08-05 13:30:00,23.84,23.87,23.84,23.86,7100.0,17.0485,17.07,17.0485,17.0628,7100.0
2010-08-05 13:35:00,23.87,23.9,23.87,23.89,2400.0,17.07,17.0914,17.07,17.0843,2400.0
2010-08-05 13:40:00,23.89,23.91,23.87,23.88,38500.0,17.0843,17.0986,17.07,17.0771,38500.0
2010-08-05 13:45:00,23.88,23.9,23.88,23.89,1800.0,17.0771,17.0914,17.0771,17.0843,1800.0
2010-08-05 13:50:00,23.88,23.9,23.88,23.9,22500.0,17.0771,17.0914,17.0771,17.0914,22500.0
2010-08-05 13:55:00,23.89,23.9,23.87,23.87,59200.0,17.0843,17.0914,17.07,17.07,59200.0
2010-08-05 14:00:00,23.88,23.88,23.87,23.87,20500.0,17.0771,17.0771,17.07,17.07,20500.0
2010-08-05 14:05:00,23.88,23.89,23.87,23.87,23800.0,17.0771,17.0843,17.07,17.07,23800.0
2010-08-05 14:10:00,23.88,23.88,23.85,23.85,77600.0,17.0771,17.0771,17.0557,17.0557,77600.0
2010-08-05 14:15:00,23.86,23.88,23.85,23.86,127500.0,17.0628,17.0771,17.0557,17.0628,127500.0
2010-08-05 14:20:00,23.87,23.87,23.86,23.86,8200.0,17.07,17.07,17.0628,17.0628,8200.0
2010-08-05 14:25:00,23.86,23.86,23.85,23.85,18100.0,17.0628,17.0628,17.0557,17.0557,18100.0
2010-08-05 14:30:00,23.86,23.87,23.84,23.84,56800.0,17.0628,17.07,17.0485,17.0485,56800.0
2010-08-05 14:35:00,23.85,23.86,23.84,23.84,61400.0,17.0557,17.0628,17.0485,17.0485,61400.0
2010-08-05 14:40:00,23.83,23.85,23.83,23.84,13400.0,17.0414,17.0557,17.0414,17.0485,13400.0
2010-08-05 14:45:00,23.84,23.85,23.84,23.84,7500.0,17.0485,17.0557,17.0485,17.0485,7500.0
2010-08-05 14:50:00,23.84,23.84,23.83,23.83,2100.0,17.0485,17.0485,17.0414,17.0414,2100.0
2010-08-05 14:55:00,23.84,23.85,23.83,23.84,12500.0,17.0485,17.0557,17.0414,17.0485,12500.0
2010-08-05 15:00:00,23.84,23.87,23.84,23.87,54900.0,17.0485,17.07,17.0485,17.07,54900.0
2010-08-05 15:05:00,23.87,23.89,23.86,23.89,31500.0,17.07,17.0843,17.0628,17.0843,31500.0
2010-08-05 15:10:00,23.89,23.89,23.88,23.88,77400.0,17.0843,17.0843,17.0771,17.0771,77400.0
2010-08-05 15:15:00,23.88,23.88,23.87,23.88,21700.0,17.0771,17.0771,17.07,17.0771,21700.0
2010-08-05 15:20:00,23.87,23.9,23.87,23.89,103900.0,17.07,17.0914,17.07,17.0843,103900.0
2010-08-05 15:25:00,23.89,23.92,23.88,23.88,132700.0,17.0843,17.1057,17.0771,17.0771,132700.0
2010-08-05 15:30:00,23.88,23.89,23.87,23.87,67800.0,17.0771,17.0843,17.07,17.07,67800.0
2010-08-05 15:35:00,23.88,23.9,23.87,23.88,159300.0,17.0771,17.0914,17.07,17.0771,159300.0
2010-08-05 15:40:00,23.88,23.92,23.88,23.92,164400.0,17.0771,17.1057,17.0771,17.1057,164400.0
2010-08-05 15:45:00,23.91,23.92,23.9,23.9,55700.0,17.0986,17.1057,17.0914,17.0914,55700.0
2010-08-05 15:50:00,23.9,23.91,23.87,23.89,47200.0,17.0914,17.0986,17.07,17.0843,47200.0
2010-08-05 15:55:00,23.88,23.91,23.88,23.91,259500.0,17.0771,17.0986,17.0771,17.0986,259500.0
2010-08-06 09:30:00,23.72,23.72,23.5,23.68,100700.0,16.9627,16.9627,16.8054,16.9341,100700.0
2010-08-06 09:35:00,23.68,23.68,23.61,23.64,30500.0,16.9341,16.9341,16.884,16.9055,30500.0
2010-08-06 09:40:00,23.64,23.72,23.64,23.7,50000.0,16.9055,16.9627,16.9055,16.9484,50000.0
2010-08-06 09:45:00,23.7,23.72,23.68,23.7,14400.0,16.9484,16.9627,16.9341,16.9484,14400.0
2010-08-06 09:50:00,23.69,23.75,23.67,23.69,88600.0,16.9412,16.9841,16.9269,16.9412,88600.0
2010-08-06 09:55:00,23.69,23.77,23.69,23.72,18700.0,16.9412,16.9984,16.9412,16.9627,18700.0
2010-08-06 10:00:00,23.75,23.75,23.67,23.68,6100.0,16.9841,16.9841,16.9269,16.9341,6100.0
2010-08-06 10:05:00,23.69,23.71,23.65,23.67,62600.0,16.9412,16.9555,16.9126,16.9269,62600.0
2010-08-06 10:10:00,23.67,23.67,23.62,23.62,55700.0,16.9269,16.9269,16.8912,16.8912,55700.0
2010-08-06 10:15:00,23.62,23.7,23.62,23.67,88700.0,16.8912,16.9484,16.8912,16.9269,88700.0
2010-08-06 10:20:00,23.67,23.67,23.61,23.61,10100.0,16.9269,16.9269,16.884,16.884,10100.0
2010-08-06 10:25:00,23.62,23.64,23.61,23.61,7400.0,16.8912,16.9055,16.884,16.884,7400.0
2010-08-06 10:30:00,23.6,23.62,23.6,23.61,11000.0,16.8769,16.8912,16.8769,16.884,11000.0
2010-08-06 10:35:00,23.6,23.6,23.51,23.51,21500.0,16.8769,16.8769,16.8125,16.8125,21500.0
2010-08-06 10:40:00,23.5,23.5,23.43,23.45,60700.0,16.8054,16.8054,16.7553,16.7696,60700.0
2010-08-06 10:45:00,23.44,23.44,23.33,23.34,28300.0,16.7625,16.7625,16.6838,16.6909,28300.0
2010-08-06 10:50:00,23.33,23.34,23.28,23.34,27000.0,16.6838,16.6909,16.648,16.6909,27000.0
2010-08-06 10:55:00,23.34,23.34,23.22,23.26,28800.0,16.6909,16.6909,16.6051,16.6337,28800.0
2010-08-06 11:00:00,23.24,23.3,23.23,23.3,45300.0,16.6194,16.6623,16.6123,16.6623,45300.0
2010-08-06 11:05:00,23.3,23.32,23.25,23.31,33800.0,16.6623,16.6766,16.6266,16.6695,33800.0
2010-08-06 11:10:00,23.31,23.37,23.31,23.36,74000.0,16.6695,16.7124,16.6695,16.7052,74000.0
2010-08-06 11:15:00,23.36,23.42,23.36,23.37,64100.0,16.7052,16.7482,16.7052,16.7124,64100.0
2010-08-06 11:20:00,23.37,23.4,23.34,23.38,103700.0,16.7124,16.7339,16.6909,16.7195,103700.0
2010-08-06 11:25:00,23.38,23.38,23.31,23.32,88700.0,16.7195,16.7195,16.6695,16.6766,88700.0
2010-08-06 11:30:00,23.32,23.34,23.32,23.34,22600.0,16.6766,16.6909,16.6766,16.6909,22600.0
2010-08-06 11:35:00,23.34,23.4,23.34,23.4,18200.0,16.6909,16.7339,16.6909,16.7339,18200.0
2010-08-06 11:40:00,23.4,23.4,23.37,23.39,9900.0,16.7339,16.7339,16.7124,16.7267,9900.0
2010-08-06 11:45:00,23.39,23.43,23.38,23.43,46200.0,16.7267,16.7553,16.7195,16.7553,46200.0
2010-08-06 11:50:00,23.44,23.47,23.44,23.45,39800.0,16.7625,16.7839,16.7625,16.7696,39800.0
2010-08-06 11:55:00,23.45,23.45,23.39,23.4,61300.0,16.7696,16.7696,16.7267,16.7339,61300.0
2010-08-06 12:00:00,23.39,23.4,23.33,23.34,14600.0,16.7267,16.7339,16.6838,16.6909,14600.0
2010-08-06 12:05:00,23.34,23.38,23.34,23.38,4100.0,16.6909,16.7195,16.6909,16.7195,4100.0
2010-08-06 12:10:00,23.36,23.36,23.33,23.34,8000.0,16.7052,16.7052,16.6838,16.6909,8000.0
2010-08-06 12:15:00,23.34,23.35,23.31,23.31,38800.0,16.6909,16.6981,16.6695,16.6695,38800.0
2010-08-06 12:20:00,23.32,23.33,23.31,23.32,14600.0,16.6766,16.6838,16.6695,16.6766,14600.0
2010-08-06 12:25:00,23.31,23.32,23.28,23.3,26500.0,16.6695,16.6766,16.648,16.6623,26500.0
2010-08-06 12:30:00,23.29,23.3,23.29,23.3,4700.0,16.6552,16.6623,16.6552,16.6623,4700.0
2010-08-06 12:35:00,23.3,23.32,23.3,23.32,2100.0,16.6623,16.6766,16.6623,16.6766,2100.0
2010-08-06 12:40:00,23.33,23.35,23.32,23.34,6800.0,16.6838,16.6981,16.6766,16.6909,6800.0
2010-08-06 12:45:00,23.34,23.35,23.32,23.32,10900.0,16.6909,16.6981,16.6766,16.6766,10900.0
2010-08-06 12:50:00,23.33,23.34,23.33,23.33,11300.0,16.6838,16.6909,16.6838,16.6838,11300.0
2010-08-06 12:55:00,23.32,23.32,23.29,23.3,6400.0,16.6766,16.6766,16.6552,16.6623,6400.0
2010-08-06 13:00:00,23.3,23.34,23.3,23.33,25400.0,16.6623,16.6909,16.6623,16.6838,25400.0
2010-08-06 13:05:00,23.31,23.32,23.28,23.29,7800.0,16.6695,16.6766,16.648,16.6552,7800.0
2010-08-06 13:10:00,23.29,23.3,23.27,23.27,7400.0,16.6552,16.6623,16.6409,16.6409,7400.0
2010-08-06 13:15:00,23.26,23.28,23.26,23.26,15300.0,16.6337,16.648,16.6337,16.6337,15300.0
2010-08-06 13:20:00,23.26,23.29,23.26,23.28,9600.0,16.6337,16.6552,16.6337,16.648,9600.0
2010-08-06 13:25:00,23.27,23.28,23.26,23.27,14500.0,16.6409,16.648,16.6337,16.6409,14500.0
2010-08-06 13:30:00,23.27,23.3,23.26,23.26,11500.0,16.6409,16.6623,16.6337,16.6337,11500.0
2010-08-06 13:35:00,23.26,23.27,23.25,23.26,2600.0,16.6337,16.6409,16.6266,16.6337,2600.0
2010-08-06 13:40:00,23.24,23.26,23.24,23.26,4700.0,16.6194,16.6337,16.6194,16.6337,4700.0
2010-08-06 13:45:00,23.27,23.32,23.27,23.31,27800.0,16.6409,16.6766,16.6409,16.6695,27800.0
2010-08-06 13:50:00,23.29,23.31,23.28,23.29,20400.0,16.6552,16.6695,16.648,16.6552,20400.0
2010-08-06 13:55:00,23.28,23.31,23.28,23.3,11300.0,16.648,16.6695,16.648,16.6623,11300.0
2010-08-06 14:00:00,23.31,23.31,23.25,23.28,23100.0,16.6695,16.6695,16.6266,16.648,23100.0
2010-08-06 14:05:00,23.29,23.3,23.29,23.29,3000.0,16.6552,16.6623,16.6552,16.6552,3000.0
2010-08-06 14:10:00,23.3,23.3,23.26,23.29,15800.0,16.6623,16.6623,16.6337,16.6552,15800.0
2010-08-06 14:15:00,23.28,23.29,23.25,23.29,24500.0,16.648,16.6552,16.6266,16.6552,24500.0
2010-08-06 14:20:00,23.29,23.3,23.28,23.28,13400.0,16.6552,16.6623,16.648,16.648,13400.0
2010-08-06 14:25:00,23.29,23.3,23.28,23.29,3200.0,16.6552,16.6623,16.648,16.6552,3200.0
2010-08-06 14:30:00,23.3,23.32,23.27,23.27,23200.0,16.6623,16.6766,16.6409,16.6409,23200.0
2010-08-06 14:35:00,23.27,23.3,23.2,23.22,902800.0,16.6409,16.6623,16.5908,16.6051,902800.0
2010-08-06 14:40:00,23.22,23.24,23.22,23.23,55600.0,16.6051,16.6194,16.6051,16.6123,55600.0
2010-08-06 14:45:00,23.23,23.33,23.23,23.31,43300.0,16.6123,16.6838,16.6123,16.6695,43300.0
2010-08-06 14:50:00,23.31,23.4,23.31,23.39,21600.0,16.6695,16.7339,16.6695,16.7267,21600.0
2010-08-06 14:55:00,23.39,23.42,23.36,23.38,21000.0,16.7267,16.7482,16.7052,16.7195,21000.0
2010-08-06 15:00:00,23.38,23.44,23.38,23.39,46100.0,16.7195,16.7625,16.7195,16.7267,46100.0
2010-08-06 15:05:00,23.38,23.41,23.38,23.41,27000.0,16.7195,16.741,16.7195,16.741,27000.0
2010-08-06 15:10:00,23.42,23.43,23.38,23.39,20200.0,16.7482,16.7553,16.7195,16.7267,20200.0
2010-08-06 15:15:00,23.39,23.45,23.39,23.45,10900.0,16.7267,16.7696,16.7267,16.7696,10900.0
2010-08-06 15:20:00,23.45,23.46,23.43,23.46,31000.0,16.7696,16.7768,16.7553,16.7768,31000.0
2010-08-06 15:25:00,23.47,23.52,23.46,23.51,32100.0,16.7839,16.8197,16.7768,16.8125,32100.0
2010-08-06 15:30:00,23.51,23.56,23.48,23.56,17700.0,16.8125,16.8483,16.7911,16.8483,17700.0
2010-08-06 15:35:00,23.55,23.59,23.55,23.56,72600.0,16.8411,16.8697,16.8411,16.8483,72600.0
2010-08-06 15:40:00,23.56,23.61,23.55,23.58,54100.0,16.8483,16.884,16.8411,16.8626,54100.0
2010-08-06 15:45:00,23.59,23.62,23.55,23.62,101100.0,16.8697,16.8912,16.8411,16.8912,101100.0
2010-08-06 15:50:00,23.63,23.63,23.56,23.58,89800.0,16.8983,16.8983,16.8483,16.8626,89800.0
2010-08-06 15:55:00,23.58,23.62,23.58,23.62,60600.0,16.8626,16.8912,16.8626,16.8912,60600.0
2010-08-09 09:30:00,23.73,23.96,23.61,23.67,14700.0,16.9698,17.1343,16.884,16.9269,14700.0
2010-08-09 09:35:00,23.68,23.69,23.66,23.68,21600.0,16.9341,16.9412,16.9198,16.9341,21600.0
2010-08-09 09:40:00,23.68,23.68,23.6,23.61,31800.0,16.9341,16.9341,16.8769,16.884,31800.0
2010-08-09 09:45:00,23.61,23.63,23.58,23.6,42300.0,16.884,16.8983,16.8626,16.8769,42300.0
2010-08-09 09:50:00,23.6,23.61,23.59,23.59,5100.0,16.8769,16.884,16.8697,16.8697,5100.0
2010-08-09 09:55:00,23.58,23.6,23.56,23.59,151400.0,16.8626,16.8769,16.8483,16.8697,151400.0
2010-08-09 10:00:00,23.59,23.61,23.56,23.56,25700.0,16.8697,16.884,16.8483,16.8483,25700.0
2010-08-09 10:05:00,23.55,23.58,23.54,23.57,9400.0,16.8411,16.8626,16.834,16.8554,9400.0
2010-08-09 10:10:00,23.59,23.62,23.58,23.62,17400.0,16.8697,16.8912,16.8626,16.8912,17400.0
2010-08-09 10:15:00,23.62,23.63,23.61,23.61,14100.0,16.8912,16.8983,16.884,16.884,14100.0
2010-08-09 10:20:00,23.61,23.61,23.58,23.6,17000.0,16.884,16.884,16.8626,16.8769,17000.0
2010-08-09 10:25:00,23.61,23.61,23.56,23.57,15900.0,16.884,16.884,16.8483,16.8554,15900.0
2010-08-09 10:30:00,23.57,23.61,23.57,23.61,8300.0,16.8554,16.884,16.8554,16.884,8300.0
2010-08-09 10:35:00,23.62,23.63,23.59,23.59,9400.0,16.8912,16.8983,16.8697,16.8697,9400.0
2010-08-09 10:40:00,23.61,23.63,23.6,23.62,13300.0,16.884,16.8983,16.8769,16.8912,13300.0
2010-08-09 10:45:00,23.62,23.64,23.61,23.64,2300.0,16.8912,16.9055,16.884,16.9055,2300.0
2010-08-09 10:50:00,23.64,23.65,23.64,23.65,12900.0,16.9055,16.9126,16.9055,16.9126,12900.0
2010-08-09 10:55:00,23.65,23.7,23.64,23.7,9000.0,16.9126,16.9484,16.9055,16.9484,9000.0
2010-08-09 11:00:00,23.7,23.7,23.69,23.69,1600.0,16.9484,16.9484,16.9412,16.9412,1600.0
2010-08-09 11:05:00,23.7,23.7,23.67,23.69,4300.0,16.9484,16.9484,16.9269,16.9412,4300.0
2010-08-09 11:10:00,23.7,23.72,23.7,23.72,3500.0,16.9484,16.9627,16.9484,16.9627,3500.0
2010-08-09 11:15:00,23.74,23.75,23.74,23.75,3200.0,16.977,16.9841,16.977,16.9841,3200.0
2010-08-09 11:20:00,23.75,23.76,23.75,23.76,8200.0,16.9841,16.9913,16.9841,16.9913,8200.0
2010-08-09 11:25:00,23.75,23.79,23.75,23.78,167000.0,16.9841,17.0127,16.9841,17.0056,167000.0
2010-08-09 11:30:00,23.79,23.84,23.78,23.84,6400.0,17.0127,17.0485,17.0056,17.0485,6400.0
2010-08-09 11:35:00,23.83,23.85,23.83,23.83,26900.0,17.0414,17.0557,17.0414,17.0414,26900.0
2010-08-09 11:40:00,23.82,23.82,23.81,23.82,600.0,17.0342,17.0342,17.0271,17.0342,600.0
2010-08-09 11:45:00,23.82,23.85,23.81,23.85,28400.0,17.0342,17.0557,17.0271,17.0557,28400.0
2010-08-09 11:50:00,23.85,23.86,23.85,23.85,25000.0,17.0557,17.0628,17.0557,17.0557,25000.0
2010-08-09 11:55:00,23.85,23.85,23.85,23.85,500.0,17.0557,17.0557,17.0557,17.0557,500.0
2010-08-09 12:00:00,23.85,23.87,23.85,23.87,4600.0,17.0557,17.07,17.0557,17.07,4600.0
2010-08-09 12:05:00,23.88,23.88,23.87,23.87,1900.0,17.0771,17.0771,17.07,17.07,1900.0
2010-08-09 12:10:00,23.88,23.88,23.86,23.86,4100.0,17.0771,17.0771,17.0628,17.0628,4100.0
2010-08-09 12:15:00,23.88,23.89,23.87,23.87,17300.0,17.0771,17.0843,17.07,17.07,17300.0
2010-08-09 12:20:00,23.87,23.88,23.84,23.84,22200.0,17.07,17.0771,17.0485,17.0485,22200.0
2010-08-09 12:25:00,23.84,23.86,23.84,23.86,24000.0,17.0485,17.0628,17.0485,17.0628,24000.0
2010-08-09 12:30:00,23.86,23.86,23.83,23.83,29800.0,17.0628,17.0628,17.0414,17.0414,29800.0
2010-08-09 12:35:00,23.84,23.84,23.83,23.84,15000.0,17.0485,17.0485,17.0414,17.0485,15000.0
2010-08-09 12:40:00,23.84,23.87,23.84,23.87,13500.0,17.0485,17.07,17.0485,17.07,13500.0
2010-08-09 12:45:00,23.86,23.86,23.85,23.85,14700.0,17.0628,17.0628,17.0557,17.0557,14700.0
2010-08-09 12:50:00,23.86,23.86,23.85,23.85,9000.0,17.0628,17.0628,17.0557,17.0557,9000.0
2010-08-09 12:55:00,23.87,23.87,23.85,23.85,3000.0,17.07,17.07,17.0557,17.0557,3000.0
2010-08-09 13:00:00,23.86,23.87,23.86,23.86,18000.0,17.0628,17.07,17.0628,17.0628,18000.0
2010-08-09 13:05:00,23.86,23.86,23.85,23.85,2200.0,17.0628,17.0628,17.0557,17.0557,2200.0
2010-08-09 13:10:00,23.85,23.86,23.85,23.86,3200.0,17.0557,17.0628,17.0557,17.0628,3200.0
2010-08-09 13:15:00,23.86,23.88,23.85,23.88,27200.0,17.0628,17.0771,17.0557,17.0771,27200.0
2010-08-09 13:20:00,23.9,23.9,23.88,23.88,29500.0,17.0914,17.0914,17.0771,17.0771,29500.0
2010-08-09 13:25:00,23.89,23.89,23.88,23.88,2500.0,17.0843,17.0843,17.0771,17.0771,2500.0
2010-08-09 13:30:00,23.87,23.87,23.84,23.84,3800.0,17.07,17.07,17.0485,17.0485,3800.0
2010-08-09 13:35:00,23.84,23.85,23.84,23.84,8800.0,17.0485,17.0557,17.0485,17.0485,8800.0
2010-08-09 13:40:00,23.84,23.84,23.83,23.83,12300.0,17.0485,17.0485,17.0414,17.0414,12300.0
2010-08-09 13:45:00,23.84,23.86,23.84,23.86,37800.0,17.0485,17.0628,17.0485,17.0628,37800.0
2010-08-09 13:50:00,23.87,23.88,23.86,23.88,39400.0,17.07,17.0771,17.0628,17.0771,39400.0
2010-08-09 13:55:00,23.88,23.88,23.88,23.88,1800.0,17.0771,17.0771,17.0771,17.0771,1800.0
2010-08-09 14:00:00,23.88,23.89,23.88,23.89,23200.0,17.0771,17.0843,17.0771,17.0843,23200.0
2010-08-09 14:05:00,23.89,23.93,23.89,23.93,89100.0,17.0843,17.1129,17.0843,17.1129,89100.0
2010-08-09 14:10:00,23.93,23.95,23.93,23.94,67400.0,17.1129,17.1272,17.1129,17.12,67400.0
2010-08-09 14:15:00,23.95,23.97,23.95,23.97,38300.0,17.1272,17.1415,17.1272,17.1415,38300.0
2010-08-09 14:20:00,23.96,23.97,23.96,23.97,10900.0,17.1343,17.1415,17.1343,17.1415,10900.0
2010-08-09 14:25:00,23.97,23.98,23.97,23.97,28500.0,17.1415,17.1486,17.1415,17.1415,28500.0
2010-08-09 14:30:00,23.97,24.01,23.97,24.0,15700.0,17.1415,17.1701,17.1415,17.1629,15700.0
2010-08-09 14:35:00,24.0,24.01,23.98,23.99,20000.0,17.1629,17.1701,17.1486,17.1558,20000.0
2010-08-09 14:40:00,23.99,24.06,23.99,24.05,27500.0,17.1558,17.2058,17.1558,17.1987,27500.0
2010-08-09 14:45:00,24.04,24.05,24.04,24.05,12300.0,17.1915,17.1987,17.1915,17.1987,12300.0
2010-08-09 14:50:00,24.06,24.06,24.05,24.05,4900.0,17.2058,17.2058,17.1987,17.1987,4900.0
2010-08-09 14:55:00,24.05,24.07,24.05,24.07,8400.0,17.1987,17.213,17.1987,17.213,8400.0
2010-08-09 15:00:00,24.07,24.07,24.05,24.06,14600.0,17.213,17.213,17.1987,17.2058,14600.0
2010-08-09 15:05:00,24.05,24.06,24.01,24.01,35500.0,17.1987,17.2058,17.1701,17.1701,35500.0
2010-08-09 15:10:00,24.01,24.02,23.97,23.98,49700.0,17.1701,17.1772,17.1415,17.1486,49700.0
2010-08-09 15:15:00,23.96,23.97,23.95,23.96,20200.0,17.1343,17.1415,17.1272,17.1343,20200.0
2010-08-09 15:20:00,23.95,23.99,23.95,23.98,13400.0,17.1272,17.1558,17.1272,17.1486,13400.0
2010-08-09 15:25:00,23.97,24.0,23.97,24.0,23200.0,17.1415,17.1629,17.1415,17.1629,23200.0
2010-08-09 15:30:00,24.01,24.02,24.0,24.0,15000.0,17.1701,17.1772,17.1629,17.1629,15000.0
2010-08-09 15:35:00,24.0,24.04,24.0,24.04,14500.0,17.1629,17.1915,17.1629,17.1915,14500.0
2010-08-09 15:40:00,24.03,24.07,24.03,24.05,33700.0,17.1844,17.213,17.1844,17.1987,33700.0
2010-08-09 15:45:00,24.05,24.07,24.05,24.06,32500.0,17.1987,17.213,17.1987,17.2058,32500.0
2010-08-09 15:50:00,24.06,24.06,24.02,24.03,61400.0,17.2058,17.2058,17.1772,17.1844,61400.0
2010-08-09 15:55:00,24.04,24.06,24.04,24.06,128900.0,17.1915,17.2058,17.1915,17.2058,128900.0
2010-08-10 09:30:00,23.78,23.81,23.63,23.63,99600.0,17.0056,17.0271,16.8983,16.8983,99600.0
2010-08-10 09:35:00,23.63,23.71,23.6,23.64,300500.0,16.8983,16.9555,16.8769,16.9055,300500.0
2010-08-10 09:40:00,23.64,23.65,23.58,23.6,213900.0,16.9055,16.9126,16.8626,16.8769,213900.0
2010-08-10 09:45:00,23.59,23.59,23.51,23.58,55700.0,16.8697,16.8697,16.8125,16.8626,55700.0
2010-08-10 09:50:00,23.57,23.57,23.47,23.5,29000.0,16.8554,16.8554,16.7839,16.8054,29000.0
2010-08-10 09:55:00,23.53,23.57,23.53,23.56,7700.0,16.8268,16.8554,16.8268,16.8483,7700.0
2010-08-10 10:00:00,23.56,23.57,23.53,23.54,11200.0,16.8483,16.8554,16.8268,16.834,11200.0
2010-08-10 10:05:00,23.53,23.57,23.49,23.56,50300.0,16.8268,16.8554,16.7982,16.8483,50300.0
2010-08-10 10:10:00,23.55,23.58,23.54,23.57,19800.0,16.8411,16.8626,16.834,16.8554,19800.0
2010-08-10 10:15:00,23.57,23.59,23.56,23.59,55100.0,16.8554,16.8697,16.8483,16.8697,55100.0
2010-08-10 10:20:00,23.59,23.6,23.58,23.59,17500.0,16.8697,16.8769,16.8626,16.8697,17500.0
2010-08-10 10:25:00,23.59,23.61,23.56,23.57,13800.0,16.8697,16.884,16.8483,16.8554,13800.0
2010-08-10 10:30:00,23.57,23.57,23.55,23.55,9900.0,16.8554,16.8554,16.8411,16.8411,9900.0
2010-08-10 10:35:00,23.54,23.55,23.53,23.55,8900.0,16.834,16.8411,16.8268,16.8411,8900.0
2010-08-10 10:40:00,23.56,23.59,23.56,23.58,6200.0,16.8483,16.8697,16.8483,16.8626,6200.0
2010-08-10 10:45:00,23.57,23.59,23.57,23.58,16500.0,16.8554,16.8697,16.8554,16.8626,16500.0
2010-08-10 10:50:00,23.56,23.57,23.55,23.56,24500.0,16.8483,16.8554,16.8411,16.8483,24500.0
2010-08-10 10:55:00,23.54,23.56,23.53,23.53,9300.0,16.834,16.8483,16.8268,16.8268,9300.0
2010-08-10 11:00:00,23.55,23.61,23.54,23.61,38900.0,16.8411,16.884,16.834,16.884,38900.0
2010-08-10 11:05:00,23.6,23.62,23.6,23.61,60100.0,16.8769,16.8912,16.8769,16.884,60100.0
2010-08-10 11:10:00,23.61,23.67,23.61,23.67,11700.0,16.884,16.9269,16.884,16.9269,11700.0
2010-08-10 11:15:00,23.66,23.7,23.66,23.69,43000.0,16.9198,16.9484,16.9198,16.9412,43000.0
2010-08-10 11:20:00,23.69,23.7,23.68,23.68,4400.0,16.9412,16.9484,16.9341,16.9341,4400.0
2010-08-10 11:25:00,23.67,23.67,23.64,23.65,15600.0,16.9269,16.9269,16.9055,16.9126,15600.0
2010-08-10 11:30:00,23.66,23.69,23.66,23.68,13700.0,16.9198,16.9412,16.9198,16.9341,13700.0
2010-08-10 11:35:00,23.69,23.7,23.68,23.7,17000.0,16.9412,16.9484,16.9341,16.9484,17000.0
2010-08-10 11:40:00,23.7,23.7,23.66,23.68,13800.0,16.9484,16.9484,16.9198,16.9341,13800.0
2010-08-10 11:45:00,23.68,23.68,23.66,23.67,4100.0,16.9341,16.9341,16.9198,16.9269,4100.0
2010-08-10 11:50:00,23.67,23.67,23.66,23.66,1500.0,16.9269,16.9269,16.9198,16.9198,1500.0
2010-08-10 11:55:00,23.66,23.66,23.64,23.64,4800.0,16.9198,16.9198,16.9055,16.9055,4800.0
2010-08-10 12:00:00,23.64,23.64,23.6,23.61,21200.0,16.9055,16.9055,16.8769,16.884,21200.0
2010-08-10 12:05:00,23.62,23.63,23.59,23.61,11400.0,16.8912,16.8983,16.8697,16.884,11400.0
2010-08-10 12:10:00,23.61,23.61,23.58,23.59,13900.0,16.884,16.884,16.8626,16.8697,13900.0
2010-08-10 12:15:00,23.59,23.6,23.58,23.58,3800.0,16.8697,16.8769,16.8626,16.8626,3800.0
2010-08-10 12:20:00,23.58,23.59,23.57,23.59,3800.0,16.8626,16.8697,16.8554,16.8697,3800.0
2010-08-10 12:25:00,23.59,23.59,23.58,23.58,500.0,16.8697,16.8697,16.8626,16.8626,500.0
2010-08-10 12:30:00,23.58,23.58,23.55,23.55,3000.0,16.8626,16.8626,16.8411,16.8411,3000.0
2010-08-10 12:35:00,23.55,23.55,23.53,23.53,400.0,16.8411,16.8411,16.8268,16.8268,400.0
2010-08-10 12:40:00,23.53,23.56,23.52,23.56,11500.0,16.8268,16.8483,16.8197,16.8483,11500.0
2010-08-10 12:45:00,23.56,23.57,23.55,23.57,3800.0,16.8483,16.8554,16.8411,16.8554,3800.0
2010-08-10 12:50:00,23.56,23.57,23.52,23.53,5300.0,16.8483,16.8554,16.8197,16.8268,5300.0
2010-08-10 12:55:00,23.53,23.54,23.52,23.52,6900.0,16.8268,16.834,16.8197,16.8197,6900.0
2010-08-10 13:00:00,23.52,23.52,23.51,23.52,13600.0,16.8197,16.8197,16.8125,16.8197,13600.0
2010-08-10 13:05:00,23.53,23.53,23.51,23.53,4200.0,16.8268,16.8268,16.8125,16.8268,4200.0
2010-08-10 13:10:00,23.53,23.53,23.52,23.52,1300.0,16.8268,16.8268,16.8197,16.8197,1300.0
2010-08-10 13:15:00,23.52,23.52,23.49,23.49,8700.0,16.8197,16.8197,16.7982,16.7982,8700.0
2010-08-10 13:20:00,23.49,23.49,23.41,23.43,38200.0,16.7982,16.7982,16.741,16.7553,38200.0
2010-08-10 13:25:00,23.43,23.44,23.42,23.42,9800.0,16.7553,16.7625,16.7482,16.7482,9800.0
2010-08-10 13:30:00,23.42,23.45,23.41,23.45,10900.0,16.7482,16.7696,16.741,16.7696,10900.0
2010-08-10 13:35:00,23.45,23.48,23.45,23.47,6600.0,16.7696,16.7911,16.7696,16.7839,6600.0
2010-08-10 13:40:00,23.48,23.51,23.48,23.51,5900.0,16.7911,16.8125,16.7911,16.8125,5900.0
2010-08-10 13:45:00,23.52,23.53,23.49,23.49,8900.0,16.8197,16.8268,16.7982,16.7982,8900.0
2010-08-10 13:50:00,23.5,23.5,23.46,23.47,4900.0,16.8054,16.8054,16.7768,16.7839,4900.0
2010-08-10 13:55:00,23.46,23.48,23.46,23.48,6700.0,16.7768,16.7911,16.7768,16.7911,6700.0
2010-08-10 14:00:00,23.49,23.54,23.49,23.54,8600.0,16.7982,16.834,16.7982,16.834,8600.0
2010-08-10 14:05:00,23.54,23.55,23.51,23.53,6600.0,16.834,16.8411,16.8125,16.8268,6600.0
2010-08-10 14:10:00,23.52,23.54,23.47,23.54,12200.0,16.8197,16.834,16.7839,16.834,12200.0
2010-08-10 14:15:00,23.55,23.68,23.55,23.61,261000.0,16.8411,16.9341,16.8411,16.884,261000.0
2010-08-10 14:20:00,23.61,23.67,23.59,23.6,139900.0,16.884,16.9269,16.8697,16.8769,139900.0
2010-08-10 14:25:00,23.6,23.63,23.56,23.63,69600.0,16.8769,16.8983,16.8483,16.8983,69600.0
2010-08-10 14:30:00,23.64,23.79,23.64,23.75,200000.0,16.9055,17.0127,16.9055,16.9841,200000.0
2010-08-10 14:35:00,23.76,23.8,23.75,23.76,120700.0,16.9913,17.0199,16.9841,16.9913,120700.0
2010-08-10 14:40:00,23.77,23.89,23.76,23.87,57100.0,16.9984,17.0843,16.9913,17.07,57100.0
2010-08-10 14:45:00,23.88,23.88,23.84,23.85,39600.0,17.0771,17.0771,17.0485,17.0557,39600.0
2010-08-10 14:50:00,23.86,23.86,23.76,23.79,27400.0,17.0628,17.0628,16.9913,17.0127,27400.0
2010-08-10 14:55:00,23.79,23.83,23.78,23.81,17500.0,17.0127,17.0414,17.0056,17.0271,17500.0
2010-08-10 15:00:00,23.8,23.87,23.8,23.85,17200.0,17.0199,17.07,17.0199,17.0557,17200.0
2010-08-10 15:05:00,23.86,23.88,23.81,23.88,11800.0,17.0628,17.0771,17.0271,17.0771,11800.0
2010-08-10 15:10:00,23.87,23.87,23.74,23.75,54600.0,17.07,17.07,16.977,16.9841,54600.0
2010-08-10 15:15:00,23.75,23.79,23.71,23.73,87200.0,16.9841,17.0127,16.9555,16.9698,87200.0
2010-08-10 15:20:00,23.72,23.72,23.68,23.7,29400.0,16.9627,16.9627,16.9341,16.9484,29400.0
2010-08-10 15:25:00,23.7,23.74,23.66,23.73,73400.0,16.9484,16.977,16.9198,16.9698,73400.0
2010-08-10 15:30:00,23.73,23.74,23.69,23.73,26100.0,16.9698,16.977,16.9412,16.9698,26100.0
2010-08-10 15:35:00,23.73,23.77,23.7,23.73,26400.0,16.9698,16.9984,16.9484,16.9698,26400.0
2010-08-10 15:40:00,23.73,23.76,23.72,23.74,129000.0,16.9698,16.9913,16.9627,16.977,129000.0
2010-08-10 15:45:00,23.74,23.75,23.69,23.69,49700.0,16.977,16.9841,16.9412,16.9412,49700.0
2010-08-10 15:50:00,23.69,23.7,23.59,23.62,57400.0,16.9412,16.9484,16.8697,16.8912,57400.0
2010-08-10 15:55:00,23.62,23.62,23.57,23.61,118700.0,16.8912,16.8912,16.8554,16.884,118700.0
2010-08-11 09:30:00,23.19,23.19,22.97,22.99,91800.0,16.5837,16.5837,16.4263,16.4407,91800.0
2010-08-11 09:35:00,23.0,23.09,22.96,23.08,64000.0,16.4478,16.5122,16.4192,16.505,64000.0
2010-08-11 09:40:00,23.08,23.11,23.04,23.08,32800.0,16.505,16.5265,16.4764,16.505,32800.0
2010-08-11 09:45:00,23.06,23.06,22.97,23.0,2236600.0,16.4907,16.4907,16.4263,16.4478,2236600.0
2010-08-11 09:50:00,23.0,23.0,22.94,22.96,45400.0,16.4478,16.4478,16.4049,16.4192,45400.0
2010-08-11 09:55:00,22.95,22.96,22.88,22.93,35700.0,16.412,16.4192,16.362,16.3977,35700.0
2010-08-11 10:00:00,22.92,23.0,22.92,22.98,39100.0,16.3906,16.4478,16.3906,16.4335,39100.0
2010-08-11 10:05:00,22.98,23.0,22.95,22.98,28400.0,16.4335,16.4478,16.412,16.4335,28400.0
2010-08-11 10:10:00,22.98,23.0,22.97,22.99,68600.0,16.4335,16.4478,16.4263,16.4407,68600.0
2010-08-11 10:15:00,22.98,22.99,22.94,22.97,67000.0,16.4335,16.4407,16.4049,16.4263,67000.0
2010-08-11 10:20:00,22.97,23.02,22.97,23.0,85100.0,16.4263,16.4621,16.4263,16.4478,85100.0
2010-08-11 10:25:00,22.99,23.0,22.93,22.95,240000.0,16.4407,16.4478,16.3977,16.412,240000.0
2010-08-11 10:30:00,22.95,22.95,22.82,22.85,37100.0,16.412,16.412,16.3191,16.3405,37100.0
2010-08-11 10:35:00,22.84,22.85,22.81,22.84,66800.0,16.3334,16.3405,16.3119,16.3334,66800.0
2010-08-11 10:40:00,22.84,22.84,22.76,22.76,44400.0,16.3334,16.3334,16.2762,16.2762,44400.0
2010-08-11 10:45:00,22.76,22.77,22.73,22.73,43800.0,16.2762,16.2833,16.2547,16.2547,43800.0
2010-08-11 10:50:00,22.73,22.77,22.73,22.76,31500.0,16.2547,16.2833,16.2547,16.2762,31500.0
2010-08-11 10:55:00,22.76,22.76,22.74,22.76,28100.0,16.2762,16.2762,16.2619,16.2762,28100.0
2010-08-11 11:00:00,22.75,22.76,22.74,22.76,7400.0,16.269,16.2762,16.2619,16.2762,7400.0
2010-08-11 11:05:00,22.76,22.78,22.76,22.76,14900.0,16.2762,16.2905,16.2762,16.2762,14900.0
2010-08-11 11:10:00,22.74,22.74,22.68,22.71,63900.0,16.2619,16.2619,16.219,16.2404,63900.0
2010-08-11 11:15:00,22.71,22.72,22.63,22.66,2433500.0,16.2404,16.2476,16.1832,16.2047,2433500.0
2010-08-11 11:20:00,22.66,22.66,22.62,22.66,106700.0,16.2047,16.2047,16.1761,16.2047,106700.0
2010-08-11 11:25:00,22.67,22.71,22.66,22.69,20500.0,16.2118,16.2404,16.2047,16.2261,20500.0
2010-08-11 11:30:00,22.69,22.73,22.69,22.73,16100.0,16.2261,16.2547,16.2261,16.2547,16100.0
2010-08-11 11:35:00,22.73,22.74,22.72,22.73,75000.0,16.2547,16.2619,16.2476,16.2547,75000.0
2010-08-11 11:40:00,22.74,22.75,22.72,22.72,14300.0,16.2619,16.269,16.2476,16.2476,14300.0
2010-08-11 11:45:00,22.7,22.73,22.68,22.73,10900.0,16.2333,16.2547,16.219,16.2547,10900.0
2010-08-11 11:50:00,22.72,22.73,22.7,22.73,8800.0,16.2476,16.2547,16.2333,16.2547,8800.0
2010-08-11 11:55:00,22.73,22.76,22.73,22.75,94900.0,16.2547,16.2762,16.2547,16.269,94900.0
2010-08-11 12:00:00,22.75,22.75,22.69,22.7,27400.0,16.269,16.269,16.2261,16.2333,27400.0
2010-08-11 12:05:00,22.69,22.71,22.69,22.71,11600.0,16.2261,16.2404,16.2261,16.2404,11600.0
2010-08-11 12:10:00,22.71,22.72,22.7,22.72,3100.0,16.2404,16.2476,16.2333,16.2476,3100.0
2010-08-11 12:15:00,22.72,22.72,22.67,22.67,9500.0,16.2476,16.2476,16.2118,16.2118,9500.0
2010-08-11 12:20:00,22.67,22.68,22.66,22.68,5600.0,16.2118,16.219,16.2047,16.219,5600.0
2010-08-11 12:25:00,22.68,22.68,22.66,22.66,6600.0,16.219,16.219,16.2047,16.2047,6600.0
2010-08-11 12:30:00,22.66,22.68,22.66,22.68,10500.0,16.2047,16.219,16.2047,16.219,10500.0
2010-08-11 12:35:00,22.67,22.67,22.65,22.67,20100.0,16.2118,16.2118,16.1975,16.2118,20100.0
2010-08-11 12:40:00,22.67,22.67,22.63,22.63,8400.0,16.2118,16.2118,16.1832,16.1832,8400.0
2010-08-11 12:45:00,22.63,22.64,22.62,22.63,5000.0,16.1832,16.1904,16.1761,16.1832,5000.0
2010-08-11 12:50:00,22.61,22.62,22.6,22.62,9500.0,16.1689,16.1761,16.1618,16.1761,9500.0
2010-08-11 12:55:00,22.62,22.63,22.62,22.63,2300.0,16.1761,16.1832,16.1761,16.1832,2300.0
2010-08-11 13:00:00,22.63,22.63,22.61,22.63,2700.0,16.1832,16.1832,16.1689,16.1832,2700.0
2010-08-11 13:05:00,22.64,22.68,22.64,22.67,16000.0,16.1904,16.219,16.1904,16.2118,16000.0
2010-08-11 13:10:00,22.67,22.68,22.66,22.67,14600.0,16.2118,16.219,16.2047,16.2118,14600.0
2010-08-11 13:15:00,22.68,22.73,22.68,22.73,28200.0,16.219,16.2547,16.219,16.2547,28200.0
2010-08-11 13:20:00,22.72,22.73,22.67,22.67,21400.0,16.2476,16.2547,16.2118,16.2118,21400.0
2010-08-11 13:25:00,22.68,22.68,22.67,22.68,7900.0,16.219,16.219,16.2118,16.219,7900.0
2010-08-11 13:30:00,22.67,22.7,22.67,22.7,33800.0,16.2118,16.2333,16.2118,16.2333,33800.0
2010-08-11 13:35:00,22.7,22.7,22.65,22.66,29200.0,16.2333,16.2333,16.1975,16.2047,29200.0
2010-08-11 13:40:00,22.66,22.67,22.65,22.66,20300.0,16.2047,16.2118,16.1975,16.2047,20300.0
2010-08-11 13:45:00,22.66,22.66,22.65,22.66,14100.0,16.2047,16.2047,16.1975,16.2047,14100.0
2010-08-11 13:50:00,22.65,22.66,22.6,22.6,41600.0,16.1975,16.2047,16.1618,16.1618,41600.0
2010-08-11 13:55:00,22.6,22.61,22.6,22.61,18800.0,16.1618,16.1689,16.1618,16.1689,18800.0
2010-08-11 14:00:00,22.6,22.61,22.58,22.58,31900.0,16.1618,16.1689,16.1475,16.1475,31900.0
2010-08-11 14:05:00,22.58,22.61,22.57,22.6,48100.0,16.1475,16.1689,16.1403,16.1618,48100.0
2010-08-11 14:10:00,22.6,22.64,22.6,22.64,19300.0,16.1618,16.1904,16.1618,16.1904,19300.0
2010-08-11 14:15:00,22.64,22.66,22.63,22.65,19700.0,16.1904,16.2047,16.1832,16.1975,19700.0
2010-08-11 14:20:00,22.66,22.69,22.66,22.67,15800.0,16.2047,16.2261,16.2047,16.2118,15800.0
2010-08-11 14:25:00,22.68,22.69,22.65,22.66,51400.0,16.219,16.2261,16.1975,16.2047,51400.0
2010-08-11 14:30:00,22.65,22.66,22.65,22.66,9300.0,16.1975,16.2047,16.1975,16.2047,9300.0
2010-08-11 14:35:00,22.66,22.66,22.63,22.63,21600.0,16.2047,16.2047,16.1832,16.1832,21600.0
2010-08-11 14:40:00,22.63,22.63,22.61,22.61,17800.0,16.1832,16.1832,16.1689,16.1689,17800.0
2010-08-11 14:45:00,22.59,22.59,22.55,22.59,17400.0,16.1546,16.1546,16.126,16.1546,17400.0
2010-08-11 14:50:00,22.58,22.58,22.53,22.54,37800.0,16.1475,16.1475,16.1117,16.1188,37800.0
2010-08-11 14:55:00,22.55,22.57,22.55,22.57,8000.0,16.126,16.1403,16.126,16.1403,8000.0
2010-08-11 15:00:00,22.58,22.59,22.56,22.57,14600.0,16.1475,16.1546,16.1331,16.1403,14600.0
2010-08-11 15:05:00,22.57,22.61,22.57,22.61,19600.0,16.1403,16.1689,16.1403,16.1689,19600.0
2010-08-11 15:10:00,22.61,22.61,22.59,22.6,40400.0,16.1689,16.1689,16.1546,16.1618,40400.0
2010-08-11 15:15:00,22.6,22.6,22.55,22.58,8000.0,16.1618,16.1618,16.126,16.1475,8000.0
2010-08-11 15:20:00,22.58,22.6,22.56,22.58,17200.0,16.1475,16.1618,16.1331,16.1475,17200.0
2010-08-11 15:25:00,22.58,22.59,22.57,22.58,16800.0,16.1475,16.1546,16.1403,16.1475,16800.0
2010-08-11 15:30:00,22.58,22.63,22.58,22.62,163500.0,16.1475,16.1832,16.1475,16.1761,163500.0
2010-08-11 15:35:00,22.61,22.62,22.57,22.59,52200.0,16.1689,16.1761,16.1403,16.1546,52200.0
2010-08-11 15:40:00,22.6,22.6,22.54,22.55,70900.0,16.1618,16.1618,16.1188,16.126,70900.0
2010-08-11 15:45:00,22.55,22.57,22.52,22.52,129300.0,16.126,16.1403,16.1045,16.1045,129300.0
2010-08-11 15:50:00,22.52,22.52,22.47,22.47,73700.0,16.1045,16.1045,16.0688,16.0688,73700.0
2010-08-11 15:55:00,22.47,22.53,22.47,22.51,153400.0,16.0688,16.1117,16.0688,16.0974,153400.0
2010-08-12 09:30:00,22.32,22.34,22.12,22.26,80000.0,15.9615,15.9758,15.8185,15.9186,80000.0
2010-08-12 09:35:00,22.27,22.28,22.2,22.26,108500.0,15.9258,15.9329,15.8757,15.9186,108500.0
2010-08-12 09:40:00,22.25,22.34,22.25,22.33,32700.0,15.9115,15.9758,15.9115,15.9687,32700.0
2010-08-12 09:45:00,22.34,22.38,22.32,22.37,35300.0,15.9758,16.0044,15.9615,15.9973,35300.0
2010-08-12 09:50:00,22.37,22.39,22.27,22.29,111100.0,15.9973,16.0116,15.9258,15.9401,111100.0
2010-08-12 09:55:00,22.3,22.3,22.26,22.26,48900.0,15.9472,15.9472,15.9186,15.9186,48900.0
2010-08-12 10:00:00,22.26,22.28,22.22,22.22,77500.0,15.9186,15.9329,15.89,15.89,77500.0
2010-08-12 10:05:00,22.22,22.3,22.21,22.29,54500.0,15.89,15.9472,15.8829,15.9401,54500.0
2010-08-12 10:10:00,22.3,22.34,22.28,22.29,35800.0,15.9472,15.9758,15.9329,15.9401,35800.0
2010-08-12 10:15:00,22.29,22.3,22.24,22.24,23600.0,15.9401,15.9472,15.9043,15.9043,23600.0
2010-08-12 10:20:00,22.24,22.25,22.21,22.24,67800.0,15.9043,15.9115,15.8829,15.9043,67800.0
2010-08-12 10:25:00,22.24,22.25,22.17,22.17,29800.0,15.9043,15.9115,15.8543,15.8543,29800.0
2010-08-12 10:30:00,22.18,22.22,22.17,22.19,40000.0,15.8614,15.89,15.8543,15.8686,40000.0
2010-08-12 10:35:00,22.2,22.23,22.19,22.23,14700.0,15.8757,15.8972,15.8686,15.8972,14700.0
2010-08-12 10:40:00,22.22,22.26,22.2,22.21,173300.0,15.89,15.9186,15.8757,15.8829,173300.0
2010-08-12 10:45:00,22.22,22.24,22.2,22.22,136000.0,15.89,15.9043,15.8757,15.89,136000.0
2010-08-12 10:50:00,22.21,22.27,22.21,22.26,51200.0,15.8829,15.9258,15.8829,15.9186,51200.0
2010-08-12 10:55:00,22.25,22.25,22.2,22.2,44600.0,15.9115,15.9115,15.8757,15.8757,44600.0
2010-08-12 11:00:00,22.2,22.22,22.19,22.2,21700.0,15.8757,15.89,15.8686,15.8757,21700.0
2010-08-12 11:05:00,22.2,22.21,22.18,22.19,25000.0,15.8757,15.8829,15.8614,15.8686,25000.0
2010-08-12 11:10:00,22.19,22.2,22.17,22.2,41500.0,15.8686,15.8757,15.8543,15.8757,41500.0
2010-08-12 11:15:00,22.2,22.23,22.19,22.21,22100.0,15.8757,15.8972,15.8686,15.8829,22100.0
2010-08-12 11:20:00,22.21,22.26,22.2,22.23,23100.0,15.8829,15.9186,15.8757,15.8972,23100.0
2010-08-12 11:25:00,22.23,22.29,22.23,22.29,7700.0,15.8972,15.9401,15.8972,15.9401,7700.0
2010-08-12 11:30:00,22.29,22.31,22.25,22.25,95000.0,15.9401,15.9544,15.9115,15.9115,95000.0
2010-08-12 11:35:00,22.26,22.26,22.23,22.25,33900.0,15.9186,15.9186,15.8972,15.9115,33900.0
2010-08-12 11:40:00,22.25,22.25,22.22,22.22,23400.0,15.9115,15.9115,15.89,15.89,23400.0
2010-08-12 11:45:00,22.22,22.24,22.2,22.2,107300.0,15.89,15.9043,15.8757,15.8757,107300.0
2010-08-12 11:50:00,22.2,22.22,22.19,22.2,55100.0,15.8757,15.89,15.8686,15.8757,55100.0
2010-08-12 11:55:00,22.2,22.21,22.19,22.19,28100.0,15.8757,15.8829,15.8686,15.8686,28100.0
2010-08-12 12:00:00,22.18,22.18,22.14,22.17,42200.0,15.8614,15.8614,15.8328,15.8543,42200.0
2010-08-12 12:05:00,22.16,22.17,22.15,22.17,20400.0,15.8471,15.8543,15.8399,15.8543,20400.0
2010-08-12 12:10:00,22.17,22.17,22.15,22.16,32000.0,15.8543,15.8543,15.8399,15.8471,32000.0
2010-08-12 12:15:00,22.16,22.19,22.15,22.19,18100.0,15.8471,15.8686,15.8399,15.8686,18100.0
2010-08-12 12:20:00,22.18,22.19,22.16,22.17,17100.0,15.8614,15.8686,15.8471,15.8543,17100.0
2010-08-12 12:25:00,22.18,22.18,22.17,22.18,15600.0,15.8614,15.8614,15.8543,15.8614,15600.0
2010-08-12 12:30:00,22.17,22.21,22.17,22.2,29500.0,15.8543,15.8829,15.8543,15.8757,29500.0
2010-08-12 12:35:00,22.2,22.21,22.19,22.2,14400.0,15.8757,15.8829,15.8686,15.8757,14400.0
2010-08-12 12:40:00,22.21,22.21,22.19,22.2,28500.0,15.8829,15.8829,15.8686,15.8757,28500.0
2010-08-12 12:45:00,22.2,22.2,22.18,22.19,137400.0,15.8757,15.8757,15.8614,15.8686,137400.0
2010-08-12 12:50:00,22.18,22.19,22.18,22.19,22600.0,15.8614,15.8686,15.8614,15.8686,22600.0
2010-08-12 12:55:00,22.19,22.19,22.18,22.18,51900.0,15.8686,15.8686,15.8614,15.8614,51900.0
2010-08-12 13:00:00,22.18,22.19,22.18,22.18,30100.0,15.8614,15.8686,15.8614,15.8614,30100.0
2010-08-12 13:05:00,22.18,22.19,22.13,22.13,63100.0,15.8614,15.8686,15.8256,15.8256,63100.0
2010-08-12 13:10:00,22.13,22.14,22.12,22.13,135500.0,15.8256,15.8328,15.8185,15.8256,135500.0
2010-08-12 13:15:00,22.13,22.14,22.12,22.13,36300.0,15.8256,15.8328,15.8185,15.8256,36300.0
2010-08-12 13:20:00,22.13,22.14,22.1,22.1,23500.0,15.8256,15.8328,15.8042,15.8042,23500.0
2010-08-12 13:25:00,22.11,22.11,22.07,22.09,46600.0,15.8113,15.8113,15.7827,15.797,46600.0
2010-08-12 13:30:00,22.09,22.09,22.07,22.08,16700.0,15.797,15.797,15.7827,15.7899,16700.0
2010-08-12 13:35:00,22.07,22.09,22.07,22.08,14000.0,15.7827,15.797,15.7827,15.7899,14000.0
2010-08-12 13:40:00,22.08,22.09,22.07,22.07,14100.0,15.7899,15.797,15.7827,15.7827,14100.0
2010-08-12 13:45:00,22.06,22.07,22.06,22.06,15500.0,15.7756,15.7827,15.7756,15.7756,15500.0
2010-08-12 13:50:00,22.06,22.07,22.06,22.06,31300.0,15.7756,15.7827,15.7756,15.7756,31300.0
2010-08-12 13:55:00,22.05,22.06,22.04,22.06,30200.0,15.7684,15.7756,15.7613,15.7756,30200.0
2010-08-12 14:00:00,22.06,22.06,22.05,22.06,32400.0,15.7756,15.7756,15.7684,15.7756,32400.0
2010-08-12 14:05:00,22.06,22.1,22.05,22.09,66800.0,15.7756,15.8042,15.7684,15.797,66800.0
2010-08-12 14:10:00,22.09,22.09,22.08,22.08,98100.0,15.797,15.797,15.7899,15.7899,98100.0
2010-08-12 14:15:00,22.09,22.12,22.08,22.1,42600.0,15.797,15.8185,15.7899,15.8042,42600.0
2010-08-12 14:20:00,22.1,22.1,22.08,22.08,12800.0,15.8042,15.8042,15.7899,15.7899,12800.0
2010-08-12 14:25:00,22.08,22.12,22.08,22.12,74300.0,15.7899,15.8185,15.7899,15.8185,74300.0
2010-08-12 14:30:00,22.11,22.12,22.1,22.12,17000.0,15.8113,15.8185,15.8042,15.8185,17000.0
2010-08-12 14:35:00,22.12,22.12,22.07,22.09,35900.0,15.8185,15.8185,15.7827,15.797,35900.0
2010-08-12 14:40:00,22.09,22.12,22.09,22.12,16500.0,15.797,15.8185,15.797,15.8185,16500.0
2010-08-12 14:45:00,22.13,22.13,22.11,22.11,11000.0,15.8256,15.8256,15.8113,15.8113,11000.0
2010-08-12 14:50:00,22.13,22.2,22.11,22.2,18300.0,15.8256,15.8757,15.8113,15.8757,18300.0
2010-08-12 14:55:00,22.2,22.21,22.19,22.19,17200.0,15.8757,15.8829,15.8686,15.8686,17200.0
2010-08-12 15:00:00,22.2,22.25,22.19,22.24,158300.0,15.8757,15.9115,15.8686,15.9043,158300.0
2010-08-12 15:05:00,22.23,22.24,22.21,22.24,29400.0,15.8972,15.9043,15.8829,15.9043,29400.0
2010-08-12 15:10:00,22.24,22.28,22.24,22.25,24400.0,15.9043,15.9329,15.9043,15.9115,24400.0
2010-08-12 15:15:00,22.25,22.27,22.21,22.21,34400.0,15.9115,15.9258,15.8829,15.8829,34400.0
2010-08-12 15:20:00,22.21,22.26,22.21,22.25,18700.0,15.8829,15.9186,15.8829,15.9115,18700.0
2010-08-12 15:25:00,22.25,22.26,22.22,22.23,47700.0,15.9115,15.9186,15.89,15.8972,47700.0
2010-08-12 15:30:00,22.23,22.29,22.23,22.27,54800.0,15.8972,15.9401,15.8972,15.9258,54800.0
2010-08-12 15:35:00,22.27,22.28,22.24,22.25,116800.0,15.9258,15.9329,15.9043,15.9115,116800.0
2010-08-12 15:40:00,22.25,22.25,22.15,22.18,156600.0,15.9115,15.9115,15.8399,15.8614,156600.0
2010-08-12 15:45:00,22.19,22.19,22.14,22.15,326900.0,15.8686,15.8686,15.8328,15.8399,326900.0
2010-08-12 15:50:00,22.16,22.17,22.13,22.15,245500.0,15.8471,15.8543,15.8256,15.8399,245500.0
2010-08-12 15:55:00,22.14,22.16,22.14,22.15,283700.0,15.8328,15.8471,15.8328,15.8399,283700.0
2010-08-13 09:30:00,22.08,22.19,22.08,22.18,91600.0,15.7899,15.8686,15.7899,15.8614,91600.0
2010-08-13 09:35:00,22.16,22.21,22.12,22.12,36400.0,15.8471,15.8829,15.8185,15.8185,36400.0
2010-08-13 09:40:00,22.12,22.18,22.04,22.05,46600.0,15.8185,15.8614,15.7613,15.7684,46600.0
2010-08-13 09:45:00,22.06,22.12,22.04,22.07,140900.0,15.7756,15.8185,15.7613,15.7827,140900.0
2010-08-13 09:50:00,22.07,22.11,22.06,22.08,22800.0,15.7827,15.8113,15.7756,15.7899,22800.0
2010-08-13 09:55:00,22.09,22.22,22.09,22.21,52600.0,15.797,15.89,15.797,15.8829,52600.0
2010-08-13 10:00:00,22.21,22.22,22.15,22.18,27800.0,15.8829,15.89,15.8399,15.8614,27800.0
2010-08-13 10:05:00,22.19,22.23,22.17,22.21,112500.0,15.8686,15.8972,15.8543,15.8829,112500.0
2010-08-13 10:10:00,22.2,22.23,22.13,22.14,37800.0,15.8757,15.8972,15.8256,15.8328,37800.0
2010-08-13 10:15:00,22.14,22.16,22.12,22.13,35400.0,15.8328,15.8471,15.8185,15.8256,35400.0
2010-08-13 10:20:00,22.12,22.14,22.08,22.1,36500.0,15.8185,15.8328,15.7899,15.8042,36500.0
2010-08-13 10:25:00,22.09,22.09,22.05,22.06,34700.0,15.797,15.797,15.7684,15.7756,34700.0
2010-08-13 10:30:00,22.07,22.07,22.01,22.04,16100.0,15.7827,15.7827,15.7398,15.7613,16100.0
2010-08-13 10:35:00,22.07,22.1,22.06,22.09,15900.0,15.7827,15.8042,15.7756,15.797,15900.0
2010-08-13 10:40:00,22.08,22.08,22.05,22.06,21100.0,15.7899,15.7899,15.7684,15.7756,21100.0
2010-08-13 10:45:00,22.05,22.08,21.98,21.98,45100.0,15.7684,15.7899,15.7184,15.7184,45100.0
2010-08-13 10:50:00,21.98,22.03,21.96,21.98,83200.0,15.7184,15.7541,15.7041,15.7184,83200.0
2010-08-13 10:55:00,21.98,22.07,21.98,22.06,22800.0,15.7184,15.7827,15.7184,15.7756,22800.0
2010-08-13 11:00:00,22.06,22.06,22.01,22.06,15500.0,15.7756,15.7756,15.7398,15.7756,15500.0
2010-08-13 11:05:00,22.07,22.09,22.06,22.07,23300.0,15.7827,15.797,15.7756,15.7827,23300.0
2010-08-13 11:10:00,22.06,22.06,22.0,22.01,11500.0,15.7756,15.7756,15.7327,15.7398,11500.0
2010-08-13 11:15:00,22.02,22.05,22.01,22.01,35900.0,15.747,15.7684,15.7398,15.7398,35900.0
2010-08-13 11:20:00,22.02,22.02,21.95,21.96,139500.0,15.747,15.747,15.6969,15.7041,139500.0
2010-08-13 11:25:00,21.97,21.98,21.96,21.97,12500.0,15.7112,15.7184,15.7041,15.7112,12500.0
2010-08-13 11:30:00,21.98,21.99,21.95,21.98,10700.0,15.7184,15.7255,15.6969,15.7184,10700.0
2010-08-13 11:35:00,21.98,21.98,21.94,21.94,20900.0,15.7184,15.7184,15.6898,15.6898,20900.0
2010-08-13 11:40:00,21.95,22.01,21.95,22.01,19100.0,15.6969,15.7398,15.6969,15.7398,19100.0
2010-08-13 11:45:00,22.0,22.0,21.98,21.98,6200.0,15.7327,15.7327,15.7184,15.7184,6200.0
2010-08-13 11:50:00,21.99,21.99,21.97,21.97,10700.0,15.7255,15.7255,15.7112,15.7112,10700.0
2010-08-13 11:55:00,21.98,22.02,21.98,22.01,10200.0,15.7184,15.747,15.7184,15.7398,10200.0
2010-08-13 12:00:00,22.02,22.02,22.0,22.02,1900.0,15.747,15.747,15.7327,15.747,1900.0
2010-08-13 12:05:00,22.03,22.06,22.03,22.06,9100.0,15.7541,15.7756,15.7541,15.7756,9100.0
2010-08-13 12:10:00,22.08,22.09,22.06,22.06,12200.0,15.7899,15.797,15.7756,15.7756,12200.0
2010-08-13 12:15:00,22.06,22.08,22.06,22.08,13500.0,15.7756,15.7899,15.7756,15.7899,13500.0
2010-08-13 12:20:00,22.08,22.1,22.07,22.08,14000.0,15.7899,15.8042,15.7827,15.7899,14000.0
2010-08-13 12:25:00,22.08,22.09,22.07,22.09,5600.0,15.7899,15.797,15.7827,15.797,5600.0
2010-08-13 12:30:00,22.09,22.1,22.07,22.08,10000.0,15.797,15.8042,15.7827,15.7899,10000.0
2010-08-13 12:35:00,22.08,22.08,22.05,22.06,5100.0,15.7899,15.7899,15.7684,15.7756,5100.0
2010-08-13 12:40:00,22.06,22.07,22.05,22.06,8500.0,15.7756,15.7827,15.7684,15.7756,8500.0
2010-08-13 12:45:00,22.06,22.1,22.06,22.1,6400.0,15.7756,15.8042,15.7756,15.8042,6400.0
2010-08-13 12:50:00,22.1,22.12,22.1,22.12,3200.0,15.8042,15.8185,15.8042,15.8185,3200.0
2010-08-13 12:55:00,22.11,22.15,22.11,22.14,18400.0,15.8113,15.8399,15.8113,15.8328,18400.0
2010-08-13 13:00:00,22.14,22.16,22.13,22.14,57700.0,15.8328,15.8471,15.8256,15.8328,57700.0
2010-08-13 13:05:00,22.13,22.14,22.11,22.11,16400.0,15.8256,15.8328,15.8113,15.8113,16400.0
2010-08-13 13:10:00,22.1,22.12,22.09,22.12,7600.0,15.8042,15.8185,15.797,15.8185,7600.0
2010-08-13 13:15:00,22.12,22.14,22.11,22.13,9200.0,15.8185,15.8328,15.8113,15.8256,9200.0
2010-08-13 13:20:00,22.12,22.12,22.09,22.1,8500.0,15.8185,15.8185,15.797,15.8042,8500.0
2010-08-13 13:25:00,22.1,22.13,22.1,22.13,29500.0,15.8042,15.8256,15.8042,15.8256,29500.0
2010-08-13 13:30:00,22.14,22.14,22.13,22.13,3200.0,15.8328,15.8328,15.8256,15.8256,3200.0
2010-08-13 13:35:00,22.13,22.15,22.12,22.15,12900.0,15.8256,15.8399,15.8185,15.8399,12900.0
2010-08-13 13:40:00,22.15,22.17,22.14,22.16,44400.0,15.8399,15.8543,15.8328,15.8471,44400.0
2010-08-13 13:45:00,22.15,22.16,22.13,22.13,8600.0,15.8399,15.8471,15.8256,15.8256,8600.0
2010-08-13 13:50:00,22.13,22.15,22.13,22.14,31300.0,15.8256,15.8399,15.8256,15.8328,31300.0
2010-08-13 13:55:00,22.14,22.14,22.12,22.12,5300.0,15.8328,15.8328,15.8185,15.8185,5300.0
2010-08-13 14:00:00,22.12,22.12,22.1,22.11,2200.0,15.8185,15.8185,15.8042,15.8113,2200.0
2010-08-13 14:05:00,22.12,22.13,22.12,22.13,4100.0,15.8185,15.8256,15.8185,15.8256,4100.0
2010-08-13 14:10:00,22.13,22.13,22.11,22.11,5600.0,15.8256,15.8256,15.8113,15.8113,5600.0
2010-08-13 14:15:00,22.11,22.12,22.11,22.12,12200.0,15.8113,15.8185,15.8113,15.8185,12200.0
2010-08-13 14:20:00,22.11,22.11,22.08,22.09,13400.0,15.8113,15.8113,15.7899,15.797,13400.0
2010-08-13 14:25:00,22.09,22.09,22.08,22.09,13800.0,15.797,15.797,15.7899,15.797,13800.0
2010-08-13 14:30:00,22.09,22.11,22.09,22.11,30100.0,15.797,15.8113,15.797,15.8113,30100.0
2010-08-13 14:35:00,22.1,22.11,22.08,22.08,44800.0,15.8042,15.8113,15.7899,15.7899,44800.0
2010-08-13 14:40:00,22.09,22.1,22.09,22.1,14500.0,15.797,15.8042,15.797,15.8042,14500.0
2010-08-13 14:45:00,22.1,22.1,22.07,22.07,55300.0,15.8042,15.8042,15.7827,15.7827,55300.0
2010-08-13 14:50:00,22.08,22.08,22.07,22.07,35100.0,15.7899,15.7899,15.7827,15.7827,35100.0
2010-08-13 14:55:00,22.07,22.07,22.06,22.06,23800.0,15.7827,15.7827,15.7756,15.7756,23800.0
2010-08-13 15:00:00,22.06,22.08,22.06,22.07,20600.0,15.7756,15.7899,15.7756,15.7827,20600.0
2010-08-13 15:05:00,22.06,22.09,22.05,22.09,66200.0,15.7756,15.797,15.7684,15.797,66200.0
2010-08-13 15:10:00,22.08,22.08,22.07,22.07,23800.0,15.7899,15.7899,15.7827,15.7827,23800.0
2010-08-13 15:15:00,22.06,22.07,22.05,22.06,145900.0,15.7756,15.7827,15.7684,15.7756,145900.0
2010-08-13 15:20:00,22.07,22.08,22.06,22.06,72700.0,15.7827,15.7899,15.7756,15.7756,72700.0
2010-08-13 15:25:00,22.06,22.07,22.03,22.03,68600.0,15.7756,15.7827,15.7541,15.7541,68600.0
2010-08-13 15:30:00,22.04,22.07,22.01,22.07,27800.0,15.7613,15.7827,15.7398,15.7827,27800.0
2010-08-13 15:35:00,22.07,22.08,22.05,22.08,31000.0,15.7827,15.7899,15.7684,15.7899,31000.0
2010-08-13 15:40:00,22.08,22.08,22.03,22.03,54700.0,15.7899,15.7899,15.7541,15.7541,54700.0
2010-08-13 15:45:00,22.03,22.03,21.95,21.96,208400.0,15.7541,15.7541,15.6969,15.7041,208400.0
2010-08-13 15:50:00,21.96,21.96,21.93,21.94,75600.0,15.7041,15.7041,15.6826,15.6898,75600.0
2010-08-13 15:55:00,21.94,21.95,21.91,21.93,105200.0,15.6898,15.6969,15.6683,15.6826,105200.0
2010-08-16 09:30:00,21.88,21.93,21.82,21.88,28400.0,15.6469,15.6826,15.604,15.6469,28400.0
2010-08-16 09:35:00,21.9,21.96,21.88,21.94,63600.0,15.6612,15.7041,15.6469,15.6898,63600.0
2010-08-16 09:40:00,21.96,22.01,21.96,21.99,100300.0,15.7041,15.7398,15.7041,15.7255,100300.0
2010-08-16 09:45:00,21.99,22.01,21.95,21.97,24100.0,15.7255,15.7398,15.6969,15.7112,24100.0
2010-08-16 09:50:00,21.97,21.97,21.88,21.9,31900.0,15.7112,15.7112,15.6469,15.6612,31900.0
2010-08-16 09:55:00,21.9,21.91,21.88,21.9,62900.0,15.6612,15.6683,15.6469,15.6612,62900.0
2010-08-16 10:00:00,21.89,21.93,21.85,21.93,30900.0,15.654,15.6826,15.6254,15.6826,30900.0
2010-08-16 10:05:00,21.92,21.98,21.92,21.97,14100.0,15.6755,15.7184,15.6755,15.7112,14100.0
2010-08-16 10:10:00,21.97,22.04,21.97,22.01,25300.0,15.7112,15.7613,15.7112,15.7398,25300.0
2010-08-16 10:15:00,22.0,22.05,21.99,22.03,10500.0,15.7327,15.7684,15.7255,15.7541,10500.0
2010-08-16 10:20:00,22.03,22.06,22.02,22.03,49900.0,15.7541,15.7756,15.747,15.7541,49900.0
2010-08-16 10:25:00,22.03,22.05,22.01,22.02,30100.0,15.7541,15.7684,15.7398,15.747,30100.0
2010-08-16 10:30:00,22.03,22.07,22.02,22.07,33600.0,15.7541,15.7827,15.747,15.7827,33600.0
2010-08-16 10:35:00,22.07,22.12,22.06,22.1,33200.0,15.7827,15.8185,15.7756,15.8042,33200.0
2010-08-16 10:40:00,22.11,22.11,22.06,22.07,23600.0,15.8113,15.8113,15.7756,15.7827,23600.0
2010-08-16 10:45:00,22.07,22.07,22.03,22.03,19800.0,15.7827,15.7827,15.7541,15.7541,19800.0
2010-08-16 10:50:00,22.03,22.04,22.0,22.02,11200.0,15.7541,15.7613,15.7327,15.747,11200.0
2010-08-16 10:55:00,22.02,22.03,22.0,22.01,16700.0,15.747,15.7541,15.7327,15.7398,16700.0
2010-08-16 11:00:00,22.01,22.01,21.94,21.95,148000.0,15.7398,15.7398,15.6898,15.6969,148000.0
2010-08-16 11:05:00,21.94,21.98,21.92,21.92,21200.0,15.6898,15.7184,15.6755,15.6755,21200.0
2010-08-16 11:10:00,21.92,21.96,21.92,21.96,20900.0,15.6755,15.7041,15.6755,15.7041,20900.0
2010-08-16 11:15:00,21.96,21.96,21.9,21.92,60500.0,15.7041,15.7041,15.6612,15.6755,60500.0
2010-08-16 11:20:00,21.93,21.94,21.91,21.93,23500.0,15.6826,15.6898,15.6683,15.6826,23500.0
2010-08-16 11:25:00,21.93,21.98,21.93,21.97,28400.0,15.6826,15.7184,15.6826,15.7112,28400.0
2010-08-16 11:30:00,21.96,22.0,21.95,21.99,25600.0,15.7041,15.7327,15.6969,15.7255,25600.0
2010-08-16 11:35:00,22.0,22.06,22.0,22.05,10700.0,15.7327,15.7756,15.7327,15.7684,10700.0
2010-08-16 11:40:00,22.04,22.07,22.03,22.03,27900.0,15.7613,15.7827,15.7541,15.7541,27900.0
2010-08-16 11:45:00,22.04,22.07,22.04,22.06,24000.0,15.7613,15.7827,15.7613,15.7756,24000.0
2010-08-16 11:50:00,22.07,22.09,22.06,22.08,12700.0,15.7827,15.797,15.7756,15.7899,12700.0
2010-08-16 11:55:00,22.09,22.1,22.07,22.08,13600.0,15.797,15.8042,15.7827,15.7899,13600.0
2010-08-16 12:00:00,22.07,22.09,22.07,22.08,15200.0,15.7827,15.797,15.7827,15.7899,15200.0
2010-08-16 12:05:00,22.08,22.11,22.08,22.11,3800.0,15.7899,15.8113,15.7899,15.8113,3800.0
2010-08-16 12:10:00,22.11,22.11,22.09,22.09,4000.0,15.8113,15.8113,15.797,15.797,4000.0
2010-08-16 12:15:00,22.1,22.1,22.07,22.09,40700.0,15.8042,15.8042,15.7827,15.797,40700.0
2010-08-16 12:20:00,22.1,22.12,22.09,22.12,3000.0,15.8042,15.8185,15.797,15.8185,3000.0
2010-08-16 12:25:00,22.11,22.18,22.1,22.17,9400.0,15.8113,15.8614,15.8042,15.8543,9400.0
2010-08-16 12:30:00,22.18,22.18,22.16,22.17,3700.0,15.8614,15.8614,15.8471,15.8543,3700.0
2010-08-16 12:35:00,22.17,22.2,22.17,22.2,9900.0,15.8543,15.8757,15.8543,15.8757,9900.0
2010-08-16 12:40:00,22.2,22.2,22.16,22.17,30800.0,15.8757,15.8757,15.8471,15.8543,30800.0
2010-08-16 12:45:00,22.17,22.19,22.16,22.17,9000.0,15.8543,15.8686,15.8471,15.8543,9000.0
2010-08-16 12:50:00,22.18,22.18,22.15,22.15,27600.0,15.8614,15.8614,15.8399,15.8399,27600.0
2010-08-16 12:55:00,22.15,22.17,22.15,22.16,10700.0,15.8399,15.8543,15.8399,15.8471,10700.0
2010-08-16 13:00:00,22.15,22.18,22.14,22.14,21600.0,15.8399,15.8614,15.8328,15.8328,21600.0
2010-08-16 13:05:00,22.14,22.15,22.11,22.13,96900.0,15.8328,15.8399,15.8113,15.8256,96900.0
2010-08-16 13:10:00,22.12,22.15,22.12,22.13,52200.0,15.8185,15.8399,15.8185,15.8256,52200.0
2010-08-16 13:15:00,22.14,22.15,22.14,22.15,4900.0,15.8328,15.8399,15.8328,15.8399,4900.0
2010-08-16 13:20:00,22.14,22.14,22.1,22.13,29500.0,15.8328,15.8328,15.8042,15.8256,29500.0
2010-08-16 13:25:00,22.12,22.15,22.12,22.12,8100.0,15.8185,15.8399,15.8185,15.8185,8100.0
2010-08-16 13:30:00,22.12,22.15,22.12,22.14,4100.0,15.8185,15.8399,15.8185,15.8328,4100.0
2010-08-16 13:35:00,22.14,22.15,22.13,22.15,2100.0,15.8328,15.8399,15.8256,15.8399,2100.0
2010-08-16 13:40:00,22.15,22.16,22.12,22.13,144800.0,15.8399,15.8471,15.8185,15.8256,144800.0
2010-08-16 13:45:00,22.13,22.14,22.11,22.12,25500.0,15.8256,15.8328,15.8113,15.8185,25500.0
2010-08-16 13:50:00,22.11,22.11,22.06,22.06,25600.0,15.8113,15.8113,15.7756,15.7756,25600.0
2010-08-16 13:55:00,22.05,22.07,22.05,22.06,8500.0,15.7684,15.7827,15.7684,15.7756,8500.0
2010-08-16 14:00:00,22.06,22.1,22.06,22.08,20400.0,15.7756,15.8042,15.7756,15.7899,20400.0
2010-08-16 14:05:00,22.07,22.07,22.02,22.03,14000.0,15.7827,15.7827,15.747,15.7541,14000.0
2010-08-16 14:10:00,22.02,22.02,21.95,22.0,40500.0,15.747,15.747,15.6969,15.7327,40500.0
2010-08-16 14:15:00,22.01,22.04,22.0,22.04,8400.0,15.7398,15.7613,15.7327,15.7613,8400.0
2010-08-16 14:20:00,22.04,22.05,22.03,22.04,5000.0,15.7613,15.7684,15.7541,15.7613,5000.0
2010-08-16 14:25:00,22.04,22.06,22.03,22.05,11200.0,15.7613,15.7756,15.7541,15.7684,11200.0
2010-08-16 14:30:00,22.05,22.07,22.01,22.01,45500.0,15.7684,15.7827,15.7398,15.7398,45500.0
2010-08-16 14:35:00,22.01,22.04,22.01,22.03,28900.0,15.7398,15.7613,15.7398,15.7541,28900.0
2010-08-16 14:40:00,22.04,22.04,22.0,22.03,31500.0,15.7613,15.7613,15.7327,15.7541,31500.0
2010-08-16 14:45:00,22.04,22.06,22.03,22.04,19700.0,15.7613,15.7756,15.7541,15.7613,19700.0
2010-08-16 14:50:00,22.04,22.04,21.93,21.94,132700.0,15.7613,15.7613,15.6826,15.6898,132700.0
2010-08-16 14:55:00,21.95,21.97,21.94,21.96,47000.0,15.6969,15.7112,15.6898,15.7041,47000.0
2010-08-16 15:00:00,21.95,22.0,21.95,21.96,14700.0,15.6969,15.7327,15.6969,15.7041,14700.0
2010-08-16 15:05:00,21.97,21.99,21.96,21.99,5100.0,15.7112,15.7255,15.7041,15.7255,5100.0
2010-08-16 15:10:00,21.98,21.98,21.92,21.95,26100.0,15.7184,15.7184,15.6755,15.6969,26100.0
2010-08-16 15:15:00,21.94,21.99,21.93,21.99,26600.0,15.6898,15.7255,15.6826,15.7255,26600.0
2010-08-16 15:20:00,21.99,22.0,21.96,22.0,29400.0,15.7255,15.7327,15.7041,15.7327,29400.0
2010-08-16 15:25:00,22.0,22.03,21.99,22.02,33000.0,15.7327,15.7541,15.7255,15.747,33000.0
2010-08-16 15:30:00,22.02,22.02,21.99,22.0,38100.0,15.747,15.747,15.7255,15.7327,38100.0
2010-08-16 15:35:00,22.01,22.04,21.99,22.03,56700.0,15.7398,15.7613,15.7255,15.7541,56700.0
2010-08-16 15:40:00,22.03,22.1,22.02,22.08,33400.0,15.7541,15.8042,15.747,15.7899,33400.0
2010-08-16 15:45:00,22.09,22.11,22.07,22.09,84300.0,15.797,15.8113,15.7827,15.797,84300.0
2010-08-16 15:50:00,22.08,22.12,22.08,22.11,23200.0,15.7899,15.8185,15.7899,15.8113,23200.0
2010-08-16 15:55:00,22.11,22.14,22.11,22.11,138600.0,15.8113,15.8328,15.8113,15.8113,138600.0
2010-08-17 09:30:00,22.38,22.53,22.35,22.46,56400.0,16.0044,16.1117,15.983,16.0616,56400.0
2010-08-17 09:35:00,22.44,22.46,22.34,22.41,122100.0,16.0473,16.0616,15.9758,16.0259,122100.0
2010-08-17 09:40:00,22.39,22.39,22.27,22.28,52800.0,16.0116,16.0116,15.9258,15.9329,52800.0
2010-08-17 09:45:00,22.26,22.31,22.24,22.31,47500.0,15.9186,15.9544,15.9043,15.9544,47500.0
2010-08-17 09:50:00,22.31,22.36,22.31,22.36,57800.0,15.9544,15.9901,15.9544,15.9901,57800.0
2010-08-17 09:55:00,22.36,22.36,22.29,22.31,75800.0,15.9901,15.9901,15.9401,15.9544,75800.0
2010-08-17 10:00:00,22.32,22.35,22.31,22.32,81000.0,15.9615,15.983,15.9544,15.9615,81000.0
2010-08-17 10:05:00,22.32,22.35,22.3,22.31,90600.0,15.9615,15.983,15.9472,15.9544,90600.0
2010-08-17 10:10:00,22.31,22.32,22.26,22.29,93900.0,15.9544,15.9615,15.9186,15.9401,93900.0
2010-08-17 10:15:00,22.29,22.3,22.26,22.27,64100.0,15.9401,15.9472,15.9186,15.9258,64100.0
2010-08-17 10:20:00,22.27,22.28,22.24,22.25,60700.0,15.9258,15.9329,15.9043,15.9115,60700.0
2010-08-17 10:25:00,22.25,22.25,22.21,22.21,86500.0,15.9115,15.9115,15.8829,15.8829,86500.0
2010-08-17 10:30:00,22.21,22.21,22.16,22.18,163900.0,15.8829,15.8829,15.8471,15.8614,163900.0
2010-08-17 10:35:00,22.17,22.17,22.12,22.16,99700.0,15.8543,15.8543,15.8185,15.8471,99700.0
2010-08-17 10:40:00,22.17,22.21,22.17,22.2,5100.0,15.8543,15.8829,15.8543,15.8757,5100.0
2010-08-17 10:45:00,22.2,22.28,22.19,22.26,58000.0,15.8757,15.9329,15.8686,15.9186,58000.0
2010-08-17 10:50:00,22.27,22.32,22.27,22.32,40800.0,15.9258,15.9615,15.9258,15.9615,40800.0
2010-08-17 10:55:00,22.32,22.36,22.32,22.36,30500.0,15.9615,15.9901,15.9615,15.9901,30500.0
2010-08-17 11:00:00,22.36,22.42,22.36,22.42,60600.0,15.9901,16.033,15.9901,16.033,60600.0
2010-08-17 11:05:00,22.43,22.47,22.43,22.46,34600.0,16.0402,16.0688,16.0402,16.0616,34600.0
2010-08-17 11:10:00,22.46,22.56,22.46,22.56,54100.0,16.0616,16.1331,16.0616,16.1331,54100.0
2010-08-17 11:15:00,22.57,22.57,22.49,22.49,85200.0,16.1403,16.1403,16.0831,16.0831,85200.0
2010-08-17 11:20:00,22.49,22.49,22.47,22.47,7800.0,16.0831,16.0831,16.0688,16.0688,7800.0
2010-08-17 11:25:00,22.47,22.49,22.47,22.47,29000.0,16.0688,16.0831,16.0688,16.0688,29000.0
2010-08-17 11:30:00,22.48,22.49,22.47,22.48,110100.0,16.0759,16.0831,16.0688,16.0759,110100.0
2010-08-17 11:35:00,22.49,22.55,22.49,22.51,19900.0,16.0831,16.126,16.0831,16.0974,19900.0
2010-08-17 11:40:00,22.52,22.52,22.48,22.49,20100.0,16.1045,16.1045,16.0759,16.0831,20100.0
2010-08-17 11:45:00,22.48,22.48,22.47,22.48,16800.0,16.0759,16.0759,16.0688,16.0759,16800.0
2010-08-17 11:50:00,22.47,22.48,22.46,22.48,9100.0,16.0688,16.0759,16.0616,16.0759,9100.0
2010-08-17 11:55:00,22.47,22.47,22.47,22.47,1400.0,16.0688,16.0688,16.0688,16.0688,1400.0
2010-08-17 12:00:00,22.47,22.47,22.46,22.46,14400.0,16.0688,16.0688,16.0616,16.0616,14400.0
2010-08-17 12:05:00,22.46,22.46,22.43,22.43,25400.0,16.0616,16.0616,16.0402,16.0402,25400.0
2010-08-17 12:10:00,22.43,22.43,22.38,22.38,40300.0,16.0402,16.0402,16.0044,16.0044,40300.0
2010-08-17 12:15:00,22.38,22.39,22.35,22.35,28200.0,16.0044,16.0116,15.983,15.983,28200.0
2010-08-17 12:20:00,22.35,22.35,22.33,22.34,14000.0,15.983,15.983,15.9687,15.9758,14000.0
2010-08-17 12:25:00,22.33,22.33,22.31,22.32,27000.0,15.9687,15.9687,15.9544,15.9615,27000.0
2010-08-17 12:30:00,22.31,22.33,22.31,22.33,13400.0,15.9544,15.9687,15.9544,15.9687,13400.0
2010-08-17 12:35:00,22.33,22.35,22.33,22.34,10300.0,15.9687,15.983,15.9687,15.9758,10300.0
2010-08-17 12:40:00,22.34,22.34,22.33,22.33,3100.0,15.9758,15.9758,15.9687,15.9687,3100.0
2010-08-17 12:45:00,22.33,22.34,22.31,22.34,13400.0,15.9687,15.9758,15.9544,15.9758,13400.0
2010-08-17 12:50:00,22.34,22.34,22.34,22.34,800.0,15.9758,15.9758,15.9758,15.9758,800.0
2010-08-17 12:55:00,22.35,22.35,22.34,22.34,4000.0,15.983,15.983,15.9758,15.9758,4000.0
2010-08-17 13:00:00,22.36,22.36,22.35,22.35,9700.0,15.9901,15.9901,15.983,15.983,9700.0
2010-08-17 13:05:00,22.36,22.36,22.35,22.36,3200.0,15.9901,15.9901,15.983,15.9901,3200.0
2010-08-17 13:10:00,22.37,22.43,22.37,22.43,4200.0,15.9973,16.0402,15.9973,16.0402,4200.0
2010-08-17 13:15:00,22.44,22.52,22.44,22.52,44500.0,16.0473,16.1045,16.0473,16.1045,44500.0
2010-08-17 13:20:00,22.52,22.53,22.5,22.5,24100.0,16.1045,16.1117,16.0902,16.0902,24100.0
2010-08-17 13:25:00,22.49,22.52,22.49,22.52,9000.0,16.0831,16.1045,16.0831,16.1045,9000.0
2010-08-17 13:30:00,22.52,22.54,22.52,22.53,8100.0,16.1045,16.1188,16.1045,16.1117,8100.0
2010-08-17 13:35:00,22.53,22.53,22.53,22.53,1900.0,16.1117,16.1117,16.1117,16.1117,1900.0
2010-08-17 13:40:00,22.52,22.52,22.49,22.51,99700.0,16.1045,16.1045,16.0831,16.0974,99700.0
2010-08-17 13:45:00,22.51,22.51,22.5,22.5,19500.0,16.0974,16.0974,16.0902,16.0902,19500.0
2010-08-17 13:50:00,22.5,22.5,22.45,22.45,21400.0,16.0902,16.0902,16.0545,16.0545,21400.0
2010-08-17 13:55:00,22.44,22.46,22.44,22.45,3400.0,16.0473,16.0616,16.0473,16.0545,3400.0
2010-08-17 14:00:00,22.47,22.51,22.47,22.51,19400.0,16.0688,16.0974,16.0688,16.0974,19400.0
2010-08-17 14:05:00,22.51,22.52,22.49,22.5,33900.0,16.0974,16.1045,16.0831,16.0902,33900.0
2010-08-17 14:10:00,22.51,22.53,22.5,22.51,30300.0,16.0974,16.1117,16.0902,16.0974,30300.0
2010-08-17 14:15:00,22.51,22.51,22.49,22.49,25400.0,16.0974,16.0974,16.0831,16.0831,25400.0
2010-08-17 14:20:00,22.48,22.51,22.48,22.51,12700.0,16.0759,16.0974,16.0759,16.0974,12700.0
2010-08-17 14:25:00,22.51,22.51,22.49,22.5,82200.0,16.0974,16.0974,16.0831,16.0902,82200.0
2010-08-17 14:30:00,22.51,22.51,22.49,22.5,21700.0,16.0974,16.0974,16.0831,16.0902,21700.0
2010-08-17 14:35:00,22.49,22.5,22.47,22.47,55700.0,16.0831,16.0902,16.0688,16.0688,55700.0
2010-08-17 14:40:00,22.47,22.47,22.45,22.45,17400.0,16.0688,16.0688,16.0545,16.0545,17400.0
2010-08-17 14:45:00,22.45,22.45,22.43,22.43,72500.0,16.0545,16.0545,16.0402,16.0402,72500.0
2010-08-17 14:50:00,22.43,22.45,22.43,22.45,15100.0,16.0402,16.0545,16.0402,16.0545,15100.0
2010-08-17 14:55:00,22.45,22.45,22.42,22.44,14800.0,16.0545,16.0545,16.033,16.0473,14800.0
2010-08-17 15:00:00,22.43,22.44,22.41,22.42,20200.0,16.0402,16.0473,16.0259,16.033,20200.0
2010-08-17 15:05:00,22.42,22.43,22.38,22.41,33400.0,16.033,16.0402,16.0044,16.0259,33400.0
2010-08-17 15:10:00,22.4,22.41,22.39,22.41,14900.0,16.0187,16.0259,16.0116,16.0259,14900.0
2010-08-17 15:15:00,22.4,22.44,22.4,22.42,15600.0,16.0187,16.0473,16.0187,16.033,15600.0
2010-08-17 15:20:00,22.43,22.46,22.43,22.45,42500.0,16.0402,16.0616,16.0402,16.0545,42500.0
2010-08-17 15:25:00,22.47,22.48,22.46,22.48,63800.0,16.0688,16.0759,16.0616,16.0759,63800.0
2010-08-17 15:30:00,22.48,22.48,22.44,22.45,55900.0,16.0759,16.0759,16.0473,16.0545,55900.0
2010-08-17 15:35:00,22.44,22.44,22.4,22.42,45500.0,16.0473,16.0473,16.0187,16.033,45500.0
2010-08-17 15:40:00,22.42,22.43,22.4,22.43,64100.0,16.033,16.0402,16.0187,16.0402,64100.0
2010-08-17 15:45:00,22.43,22.44,22.39,22.42,109600.0,16.0402,16.0473,16.0116,16.033,109600.0
2010-08-17 15:50:00,22.42,22.44,22.41,22.41,52100.0,16.033,16.0473,16.0259,16.0259,52100.0
2010-08-17 15:55:00,22.41,22.43,22.38,22.38,356900.0,16.0259,16.0402,16.0044,16.0044,356900.0
2010-08-18 09:30:00,22.44,22.44,22.18,22.18,31600.0,16.0473,16.0473,15.8614,15.8614,31600.0
2010-08-18 09:35:00,22.19,22.25,22.15,22.25,72200.0,15.8686,15.9115,15.8399,15.9115,72200.0
2010-08-18 09:40:00,22.25,22.26,22.19,22.2,53700.0,15.9115,15.9186,15.8686,15.8757,53700.0
2010-08-18 09:45:00,22.2,22.2,22.13,22.19,43700.0,15.8757,15.8757,15.8256,15.8686,43700.0
2010-08-18 09:50:00,22.18,22.2,22.15,22.2,34400.0,15.8614,15.8757,15.8399,15.8757,34400.0
2010-08-18 09:55:00,22.21,22.24,22.19,22.24,23100.0,15.8829,15.9043,15.8686,15.9043,23100.0
2010-08-18 10:00:00,22.23,22.27,22.17,22.26,76700.0,15.8972,15.9258,15.8543,15.9186,76700.0
2010-08-18 10:05:00,22.25,22.31,22.25,22.27,53800.0,15.9115,15.9544,15.9115,15.9258,53800.0
2010-08-18 10:10:00,22.28,22.36,22.27,22.34,40500.0,15.9329,15.9901,15.9258,15.9758,40500.0
2010-08-18 10:15:00,22.34,22.37,22.3,22.3,34000.0,15.9758,15.9973,15.9472,15.9472,34000.0
2010-08-18 10:20:00,22.3,22.3,22.22,22.23,37200.0,15.9472,15.9472,15.89,15.8972,37200.0
2010-08-18 10:25:00,22.22,22.25,22.19,22.21,65600.0,15.89,15.9115,15.8686,15.8829,65600.0
2010-08-18 10:30:00,22.21,22.27,22.21,22.27,71400.0,15.8829,15.9258,15.8829,15.9258,71400.0
2010-08-18 10:35:00,22.27,22.36,22.27,22.32,34700.0,15.9258,15.9901,15.9258,15.9615,34700.0
2010-08-18 10:40:00,22.32,22.35,22.32,22.35,18300.0,15.9615,15.983,15.9615,15.983,18300.0
2010-08-18 10:45:00,22.35,22.36,22.3,22.34,23300.0,15.983,15.9901,15.9472,15.9758,23300.0
2010-08-18 10:50:00,22.33,22.34,22.27,22.31,18900.0,15.9687,15.9758,15.9258,15.9544,18900.0
2010-08-18 10:55:00,22.3,22.36,22.29,22.36,28300.0,15.9472,15.9901,15.9401,15.9901,28300.0
2010-08-18 11:00:00,22.37,22.45,22.35,22.44,82000.0,15.9973,16.0545,15.983,16.0473,82000.0
2010-08-18 11:05:00,22.44,22.48,22.44,22.46,43700.0,16.0473,16.0759,16.0473,16.0616,43700.0
2010-08-18 11:10:00,22.46,22.48,22.46,22.47,26000.0,16.0616,16.0759,16.0616,16.0688,26000.0
2010-08-18 11:15:00,22.48,22.48,22.41,22.41,29700.0,16.0759,16.0759,16.0259,16.0259,29700.0
2010-08-18 11:20:00,22.41,22.48,22.41,22.48,28000.0,16.0259,16.0759,16.0259,16.0759,28000.0
2010-08-18 11:25:00,22.48,22.5,22.41,22.41,65800.0,16.0759,16.0902,16.0259,16.0259,65800.0
2010-08-18 11:30:00,22.42,22.43,22.41,22.42,73400.0,16.033,16.0402,16.0259,16.033,73400.0
2010-08-18 11:35:00,22.41,22.41,22.37,22.38,44800.0,16.0259,16.0259,15.9973,16.0044,44800.0
2010-08-18 11:40:00,22.37,22.43,22.37,22.43,12600.0,15.9973,16.0402,15.9973,16.0402,12600.0
2010-08-18 11:45:00,22.42,22.45,22.41,22.44,2900.0,16.033,16.0545,16.0259,16.0473,2900.0
2010-08-18 11:50:00,22.45,22.48,22.43,22.44,57300.0,16.0545,16.0759,16.0402,16.0473,57300.0
2010-08-18 11:55:00,22.44,22.45,22.42,22.42,13000.0,16.0473,16.0545,16.033,16.033,13000.0
2010-08-18 12:00:00,22.42,22.42,22.39,22.39,23300.0,16.033,16.033,16.0116,16.0116,23300.0
2010-08-18 12:05:00,22.39,22.4,22.38,22.38,8500.0,16.0116,16.0187,16.0044,16.0044,8500.0
2010-08-18 12:10:00,22.38,22.38,22.37,22.38,18600.0,16.0044,16.0044,15.9973,16.0044,18600.0
2010-08-18 12:15:00,22.38,22.39,22.37,22.39,9200.0,16.0044,16.0116,15.9973,16.0116,9200.0
2010-08-18 12:20:00,22.39,22.4,22.37,22.38,22400.0,16.0116,16.0187,15.9973,16.0044,22400.0
2010-08-18 12:25:00,22.38,22.38,22.37,22.37,22800.0,16.0044,16.0044,15.9973,15.9973,22800.0
2010-08-18 12:30:00,22.37,22.38,22.37,22.37,38900.0,15.9973,16.0044,15.9973,15.9973,38900.0
2010-08-18 12:35:00,22.35,22.35,22.32,22.35,29400.0,15.983,15.983,15.9615,15.983,29400.0
2010-08-18 12:40:00,22.34,22.39,22.34,22.38,5600.0,15.9758,16.0116,15.9758,16.0044,5600.0
2010-08-18 12:45:00,22.38,22.43,22.38,22.43,4300.0,16.0044,16.0402,16.0044,16.0402,4300.0
2010-08-18 12:50:00,22.45,22.5,22.44,22.49,13700.0,16.0545,16.0902,16.0473,16.0831,13700.0
2010-08-18 12:55:00,22.5,22.54,22.5,22.52,11400.0,16.0902,16.1188,16.0902,16.1045,11400.0
2010-08-18 13:00:00,22.52,22.52,22.5,22.51,19500.0,16.1045,16.1045,16.0902,16.0974,19500.0
2010-08-18 13:05:00,22.51,22.6,22.51,22.58,44600.0,16.0974,16.1618,16.0974,16.1475,44600.0
2010-08-18 13:10:00,22.58,22.6,22.53,22.53,27500.0,16.1475,16.1618,16.1117,16.1117,27500.0
2010-08-18 13:15:00,22.54,22.55,22.53,22.53,8500.0,16.1188,16.126,16.1117,16.1117,8500.0
2010-08-18 13:20:00,22.52,22.52,22.49,22.5,12200.0,16.1045,16.1045,16.0831,16.0902,12200.0
2010-08-18 13:25:00,22.5,22.53,22.5,22.53,9300.0,16.0902,16.1117,16.0902,16.1117,9300.0
2010-08-18 13:30:00,22.53,22.56,22.53,22.55,10100.0,16.1117,16.1331,16.1117,16.126,10100.0
2010-08-18 13:35:00,22.55,22.57,22.53,22.53,30800.0,16.126,16.1403,16.1117,16.1117,30800.0
2010-08-18 13:40:00,22.51,22.53,22.51,22.52,3300.0,16.0974,16.1117,16.0974,16.1045,3300.0
2010-08-18 13:45:00,22.53,22.54,22.52,22.54,5600.0,16.1117,16.1188,16.1045,16.1188,5600.0
2010-08-18 13:50:00,22.54,22.54,22.53,22.53,5700.0,16.1188,16.1188,16.1117,16.1117,5700.0
2010-08-18 13:55:00,22.53,22.56,22.53,22.56,15800.0,16.1117,16.1331,16.1117,16.1331,15800.0
2010-08-18 14:00:00,22.56,22.59,22.53,22.53,29100.0,16.1331,16.1546,16.1117,16.1117,29100.0
2010-08-18 14:05:00,22.53,22.53,22.49,22.49,10300.0,16.1117,16.1117,16.0831,16.0831,10300.0
2010-08-18 14:10:00,22.49,22.52,22.48,22.52,28700.0,16.0831,16.1045,16.0759,16.1045,28700.0
2010-08-18 14:15:00,22.51,22.51,22.49,22.51,33400.0,16.0974,16.0974,16.0831,16.0974,33400.0
2010-08-18 14:20:00,22.51,22.53,22.51,22.52,23500.0,16.0974,16.1117,16.0974,16.1045,23500.0
2010-08-18 14:25:00,22.51,22.54,22.51,22.51,15900.0,16.0974,16.1188,16.0974,16.0974,15900.0
2010-08-18 14:30:00,22.51,22.51,22.49,22.49,71100.0,16.0974,16.0974,16.0831,16.0831,71100.0
2010-08-18 14:35:00,22.49,22.51,22.49,22.51,7400.0,16.0831,16.0974,16.0831,16.0974,7400.0
2010-08-18 14:40:00,22.52,22.55,22.52,22.52,28400.0,16.1045,16.126,16.1045,16.1045,28400.0
2010-08-18 14:45:00,22.51,22.53,22.51,22.52,10700.0,16.0974,16.1117,16.0974,16.1045,10700.0
2010-08-18 14:50:00,22.52,22.53,22.52,22.53,22700.0,16.1045,16.1117,16.1045,16.1117,22700.0
2010-08-18 14:55:00,22.52,22.53,22.5,22.51,7200.0,16.1045,16.1117,16.0902,16.0974,7200.0
2010-08-18 15:00:00,22.52,22.53,22.52,22.52,9300.0,16.1045,16.1117,16.1045,16.1045,9300.0
2010-08-18 15:05:00,22.53,22.53,22.48,22.48,12700.0,16.1117,16.1117,16.0759,16.0759,12700.0
2010-08-18 15:10:00,22.48,22.48,22.42,22.43,29500.0,16.0759,16.0759,16.033,16.0402,29500.0
2010-08-18 15:15:00,22.44,22.47,22.43,22.44,9600.0,16.0473,16.0688,16.0402,16.0473,9600.0
2010-08-18 15:20:00,22.45,22.45,22.42,22.42,16700.0,16.0545,16.0545,16.033,16.033,16700.0
2010-08-18 15:25:00,22.42,22.43,22.41,22.42,9300.0,16.033,16.0402,16.0259,16.033,9300.0
2010-08-18 15:30:00,22.42,22.44,22.4,22.44,23200.0,16.033,16.0473,16.0187,16.0473,23200.0
2010-08-18 15:35:00,22.44,22.45,22.42,22.42,32300.0,16.0473,16.0545,16.033,16.033,32300.0
2010-08-18 15:40:00,22.42,22.43,22.4,22.41,50400.0,16.033,16.0402,16.0187,16.0259,50400.0
2010-08-18 15:45:00,22.42,22.44,22.42,22.42,17300.0,16.033,16.0473,16.033,16.033,17300.0
2010-08-18 15:50:00,22.42,22.44,22.41,22.41,27400.0,16.033,16.0473,16.0259,16.0259,27400.0
2010-08-18 15:55:00,22.41,22.45,22.41,22.42,255000.0,16.0259,16.0545,16.0259,16.033,255000.0
2010-08-19 09:30:00,22.29,22.38,22.29,22.36,104000.0,15.9401,16.0044,15.9401,15.9901,104000.0
2010-08-19 09:35:00,22.37,22.46,22.37,22.41,43600.0,15.9973,16.0616,15.9973,16.0259,43600.0
2010-08-19 09:40:00,22.41,22.43,22.38,22.41,60700.0,16.0259,16.0402,16.0044,16.0259,60700.0
2010-08-19 09:45:00,22.4,22.4,22.34,22.35,62400.0,16.0187,16.0187,15.9758,15.983,62400.0
2010-08-19 09:50:00,22.34,22.35,22.27,22.33,33800.0,15.9758,15.983,15.9258,15.9687,33800.0
2010-08-19 09:55:00,22.32,22.38,22.32,22.36,54700.0,15.9615,16.0044,15.9615,15.9901,54700.0
2010-08-19 10:00:00,22.34,22.41,22.12,22.15,191100.0,15.9758,16.0259,15.8185,15.8399,191100.0
2010-08-19 10:05:00,22.15,22.19,22.1,22.17,96800.0,15.8399,15.8686,15.8042,15.8543,96800.0
2010-08-19 10:10:00,22.16,22.2,22.14,22.17,27600.0,15.8471,15.8757,15.8328,15.8543,27600.0
2010-08-19 10:15:00,22.19,22.25,22.17,22.25,27600.0,15.8686,15.9115,15.8543,15.9115,27600.0
2010-08-19 10:20:00,22.26,22.26,22.16,22.17,44300.0,15.9186,15.9186,15.8471,15.8543,44300.0
2010-08-19 10:25:00,22.17,22.17,22.11,22.15,5800.0,15.8543,15.8543,15.8113,15.8399,5800.0
2010-08-19 10:30:00,22.14,22.19,22.09,22.19,24100.0,15.8328,15.8686,15.797,15.8686,24100.0
2010-08-19 10:35:00,22.2,22.2,22.12,22.12,8600.0,15.8757,15.8757,15.8185,15.8185,8600.0
2010-08-19 10:40:00,22.13,22.13,22.08,22.1,22400.0,15.8256,15.8256,15.7899,15.8042,22400.0
2010-08-19 10:45:00,22.09,22.15,22.08,22.15,12400.0,15.797,15.8399,15.7899,15.8399,12400.0
2010-08-19 10:50:00,22.15,22.16,22.07,22.07,27800.0,15.8399,15.8471,15.7827,15.7827,27800.0
2010-08-19 10:55:00,22.07,22.11,22.07,22.08,6800.0,15.7827,15.8113,15.7827,15.7899,6800.0
2010-08-19 11:00:00,22.08,22.11,21.99,21.99,301900.0,15.7899,15.8113,15.7255,15.7255,301900.0
2010-08-19 11:05:00,21.99,22.0,21.97,21.97,80900.0,15.7255,15.7327,15.7112,15.7112,80900.0
2010-08-19 11:10:00,21.97,22.01,21.96,21.96,55500.0,15.7112,15.7398,15.7041,15.7041,55500.0
2010-08-19 11:15:00,21.96,22.02,21.96,22.01,43700.0,15.7041,15.747,15.7041,15.7398,43700.0
2010-08-19 11:20:00,22.01,22.02,21.99,22.01,66400.0,15.7398,15.747,15.7255,15.7398,66400.0
2010-08-19 11:25:00,22.0,22.02,21.99,22.0,84300.0,15.7327,15.747,15.7255,15.7327,84300.0
2010-08-19 11:30:00,22.0,22.0,21.95,21.95,33700.0,15.7327,15.7327,15.6969,15.6969,33700.0
2010-08-19 11:35:00,21.95,21.95,21.86,21.86,208200.0,15.6969,15.6969,15.6326,15.6326,208200.0
2010-08-19 11:40:00,21.86,21.87,21.8,21.81,44000.0,15.6326,15.6397,15.5897,15.5968,44000.0
2010-08-19 11:45:00,21.81,21.84,21.76,21.77,194100.0,15.5968,15.6183,15.5611,15.5682,194100.0
2010-08-19 11:50:00,21.77,21.8,21.76,21.79,86300.0,15.5682,15.5897,15.5611,15.5825,86300.0
2010-08-19 11:55:00,21.79,21.81,21.76,21.79,157500.0,15.5825,15.5968,15.5611,15.5825,157500.0
2010-08-19 12:00:00,21.79,21.83,21.79,21.82,14000.0,15.5825,15.6111,15.5825,15.604,14000.0
2010-08-19 12:05:00,21.83,21.86,21.8,21.86,17100.0,15.6111,15.6326,15.5897,15.6326,17100.0
2010-08-19 12:10:00,21.86,21.87,21.84,21.85,7400.0,15.6326,15.6397,15.6183,15.6254,7400.0
2010-08-19 12:15:00,21.86,21.93,21.86,21.93,8000.0,15.6326,15.6826,15.6326,15.6826,8000.0
2010-08-19 12:20:00,21.94,21.94,21.93,21.93,6600.0,15.6898,15.6898,15.6826,15.6826,6600.0
2010-08-19 12:25:00,21.93,21.95,21.92,21.94,15600.0,15.6826,15.6969,15.6755,15.6898,15600.0
2010-08-19 12:30:00,21.94,21.95,21.94,21.95,6000.0,15.6898,15.6969,15.6898,15.6969,6000.0
2010-08-19 12:35:00,21.95,21.97,21.95,21.97,30400.0,15.6969,15.7112,15.6969,15.7112,30400.0
2010-08-19 12:40:00,21.96,21.97,21.94,21.96,19100.0,15.7041,15.7112,15.6898,15.7041,19100.0
2010-08-19 12:45:00,21.96,21.97,21.94,21.96,11100.0,15.7041,15.7112,15.6898,15.7041,11100.0
2010-08-19 12:50:00,21.96,21.96,21.89,21.9,10200.0,15.7041,15.7041,15.654,15.6612,10200.0
2010-08-19 12:55:00,21.9,21.92,21.88,21.92,7600.0,15.6612,15.6755,15.6469,15.6755,7600.0
2010-08-19 13:00:00,21.92,21.97,21.92,21.96,11900.0,15.6755,15.7112,15.6755,15.7041,11900.0
2010-08-19 13:05:00,21.97,21.97,21.93,21.94,6500.0,15.7112,15.7112,15.6826,15.6898,6500.0
2010-08-19 13:10:00,21.93,21.94,21.91,21.91,7600.0,15.6826,15.6898,15.6683,15.6683,7600.0
2010-08-19 13:15:00,21.91,21.94,21.89,21.94,6400.0,15.6683,15.6898,15.654,15.6898,6400.0
2010-08-19 13:20:00,21.95,21.96,21.92,21.94,5200.0,15.6969,15.7041,15.6755,15.6898,5200.0
2010-08-19 13:25:00,21.92,21.93,21.91,21.91,3500.0,15.6755,15.6826,15.6683,15.6683,3500.0
2010-08-19 13:30:00,21.91,21.91,21.89,21.89,12400.0,15.6683,15.6683,15.654,15.654,12400.0
2010-08-19 13:35:00,21.89,21.9,21.89,21.9,1400.0,15.654,15.6612,15.654,15.6612,1400.0
2010-08-19 13:40:00,21.91,21.91,21.89,21.89,6300.0,15.6683,15.6683,15.654,15.654,6300.0
2010-08-19 13:45:00,21.89,21.9,21.88,21.89,4500.0,15.654,15.6612,15.6469,15.654,4500.0
2010-08-19 13:50:00,21.89,21.9,21.88,21.88,6900.0,15.654,15.6612,15.6469,15.6469,6900.0
2010-08-19 13:55:00,21.88,21.9,21.88,21.89,5700.0,15.6469,15.6612,15.6469,15.654,5700.0
2010-08-19 14:00:00,21.89,21.9,21.87,21.87,14300.0,15.654,15.6612,15.6397,15.6397,14300.0
2010-08-19 14:05:00,21.87,21.88,21.85,21.88,29600.0,15.6397,15.6469,15.6254,15.6469,29600.0
2010-08-19 14:10:00,21.88,21.93,21.87,21.93,22700.0,15.6469,15.6826,15.6397,15.6826,22700.0
2010-08-19 14:15:00,21.94,21.95,21.93,21.95,9500.0,15.6898,15.6969,15.6826,15.6969,9500.0
2010-08-19 14:20:00,21.94,22.01,21.94,21.99,6600.0,15.6898,15.7398,15.6898,15.7255,6600.0
2010-08-19 14:25:00,21.99,22.0,21.99,21.99,5600.0,15.7255,15.7327,15.7255,15.7255,5600.0
2010-08-19 14:30:00,21.99,22.04,21.99,22.01,15800.0,15.7255,15.7613,15.7255,15.7398,15800.0
2010-08-19 14:35:00,22.0,22.01,21.96,21.96,30700.0,15.7327,15.7398,15.7041,15.7041,30700.0
2010-08-19 14:40:00,21.95,21.98,21.94,21.98,24500.0,15.6969,15.7184,15.6898,15.7184,24500.0
2010-08-19 14:45:00,21.98,21.98,21.97,21.98,3100.0,15.7184,15.7184,15.7112,15.7184,3100.0
2010-08-19 14:50:00,21.98,21.98,21.94,21.96,15600.0,15.7184,15.7184,15.6898,15.7041,15600.0
2010-08-19 14:55:00,21.95,21.97,21.95,21.95,14200.0,15.6969,15.7112,15.6969,15.6969,14200.0
2010-08-19 15:00:00,21.95,21.95,21.92,21.93,33200.0,15.6969,15.6969,15.6755,15.6826,33200.0
2010-08-19 15:05:00,21.93,21.95,21.93,21.93,6800.0,15.6826,15.6969,15.6826,15.6826,6800.0
2010-08-19 15:10:00,21.97,22.02,21.96,22.02,17100.0,15.7112,15.747,15.7041,15.747,17100.0
2010-08-19 15:15:00,22.02,22.08,22.01,22.07,39400.0,15.747,15.7899,15.7398,15.7827,39400.0
2010-08-19 15:20:00,22.06,22.09,22.05,22.09,49300.0,15.7756,15.797,15.7684,15.797,49300.0
2010-08-19 15:25:00,22.09,22.1,21.98,21.98,150300.0,15.797,15.8042,15.7184,15.7184,150300.0
2010-08-19 15:30:00,21.97,22.0,21.97,21.99,52500.0,15.7112,15.7327,15.7112,15.7255,52500.0
2010-08-19 15:35:00,21.99,21.99,21.93,21.95,28700.0,15.7255,15.7255,15.6826,15.6969,28700.0
2010-08-19 15:40:00,21.95,21.96,21.94,21.95,31000.0,15.6969,15.7041,15.6898,15.6969,31000.0
2010-08-19 15:45:00,21.96,21.96,21.93,21.95,94800.0,15.7041,15.7041,15.6826,15.6969,94800.0
2010-08-19 15:50:00,21.94,21.95,21.92,21.94,38900.0,15.6898,15.6969,15.6755,15.6898,38900.0
2010-08-19 15:55:00,21.93,21.95,21.9,21.93,131700.0,15.6826,15.6969,15.6612,15.6826,131700.0
2010-08-20 09:30:00,21.8,21.84,21.72,21.79,135100.0,15.5897,15.6183,15.5324,15.5825,135100.0
2010-08-20 09:35:00,21.79,21.85,21.72,21.74,82000.0,15.5825,15.6254,15.5324,15.5467,82000.0
2010-08-20 09:40:00,21.74,21.77,21.61,21.64,120100.0,15.5467,15.5682,15.4538,15.4752,120100.0
2010-08-20 09:45:00,21.61,21.65,21.53,21.55,190200.0,15.4538,15.4824,15.3966,15.4109,190200.0
2010-08-20 09:50:00,21.55,21.62,21.55,21.61,37000.0,15.4109,15.4609,15.4109,15.4538,37000.0
2010-08-20 09:55:00,21.63,21.65,21.6,21.62,126200.0,15.4681,15.4824,15.4466,15.4609,126200.0
2010-08-20 10:00:00,21.62,21.67,21.62,21.66,26500.0,15.4609,15.4967,15.4609,15.4895,26500.0
2010-08-20 10:05:00,21.66,21.67,21.55,21.57,133000.0,15.4895,15.4967,15.4109,15.4252,133000.0
2010-08-20 10:10:00,21.57,21.57,21.49,21.49,229500.0,15.4252,15.4252,15.368,15.368,229500.0
2010-08-20 10:15:00,21.5,21.56,21.5,21.52,69400.0,15.3751,15.418,15.3751,15.3894,69400.0
2010-08-20 10:20:00,21.5,21.55,21.49,21.55,18800.0,15.3751,15.4109,15.368,15.4109,18800.0
2010-08-20 10:25:00,21.55,21.59,21.54,21.54,116100.0,15.4109,15.4395,15.4037,15.4037,116100.0
2010-08-20 10:30:00,21.55,21.56,21.45,21.47,307500.0,15.4109,15.418,15.3394,15.3537,307500.0
2010-08-20 10:35:00,21.47,21.56,21.45,21.53,118800.0,15.3537,15.418,15.3394,15.3966,118800.0
2010-08-20 10:40:00,21.53,21.59,21.53,21.58,67600.0,15.3966,15.4395,15.3966,15.4323,67600.0
2010-08-20 10:45:00,21.56,21.57,21.54,21.55,24900.0,15.418,15.4252,15.4037,15.4109,24900.0
2010-08-20 10:50:00,21.54,21.55,21.52,21.53,17100.0,15.4037,15.4109,15.3894,15.3966,17100.0
2010-08-20 10:55:00,21.53,21.55,21.52,21.53,20400.0,15.3966,15.4109,15.3894,15.3966,20400.0
2010-08-20 11:00:00,21.53,21.54,21.53,21.54,14100.0,15.3966,15.4037,15.3966,15.4037,14100.0
2010-08-20 11:05:00,21.53,21.56,21.5,21.56,27800.0,15.3966,15.418,15.3751,15.418,27800.0
2010-08-20 11:10:00,21.55,21.56,21.51,21.51,39400.0,15.4109,15.418,15.3823,15.3823,39400.0
2010-08-20 11:15:00,21.52,21.52,21.46,21.46,121100.0,15.3894,15.3894,15.3465,15.3465,121100.0
2010-08-20 11:20:00,21.46,21.49,21.45,21.46,35000.0,15.3465,15.368,15.3394,15.3465,35000.0
2010-08-20 11:25:00,21.45,21.45,21.4,21.43,104300.0,15.3394,15.3394,15.3036,15.3251,104300.0
2010-08-20 11:30:00,21.43,21.45,21.43,21.44,30900.0,15.3251,15.3394,15.3251,15.3322,30900.0
2010-08-20 11:35:00,21.44,21.45,21.33,21.33,334400.0,15.3322,15.3394,15.2535,15.2535,334400.0
2010-08-20 11:40:00,21.34,21.4,21.33,21.4,40000.0,15.2607,15.3036,15.2535,15.3036,40000.0
2010-08-20 11:45:00,21.4,21.41,21.36,21.36,8400.0,15.3036,15.3108,15.275,15.275,8400.0
2010-08-20 11:50:00,21.36,21.38,21.27,21.28,219600.0,15.275,15.2893,15.2106,15.2178,219600.0
2010-08-20 11:55:00,21.28,21.28,21.27,21.28,36800.0,15.2178,15.2178,15.2106,15.2178,36800.0
2010-08-20 12:00:00,21.29,21.33,21.29,21.33,16500.0,15.2249,15.2535,15.2249,15.2535,16500.0
2010-08-20 12:05:00,21.33,21.34,21.33,21.34,9700.0,15.2535,15.2607,15.2535,15.2607,9700.0
2010-08-20 12:10:00,21.34,21.35,21.33,21.34,3900.0,15.2607,15.2679,15.2535,15.2607,3900.0
2010-08-20 12:15:00,21.34,21.34,21.32,21.34,25300.0,15.2607,15.2607,15.2464,15.2607,25300.0
2010-08-20 12:20:00,21.34,21.39,21.33,21.39,16000.0,15.2607,15.2965,15.2535,15.2965,16000.0
2010-08-20 12:25:00,21.38,21.39,21.36,21.38,7500.0,15.2893,15.2965,15.275,15.2893,7500.0
2010-08-20 12:30:00,21.38,21.39,21.37,21.38,2900.0,15.2893,15.2965,15.2822,15.2893,2900.0
2010-08-20 12:35:00,21.38,21.38,21.36,21.36,3200.0,15.2893,15.2893,15.275,15.275,3200.0
2010-08-20 12:40:00,21.36,21.36,21.32,21.33,176700.0,15.275,15.275,15.2464,15.2535,176700.0
2010-08-20 12:45:00,21.32,21.33,21.31,21.31,29100.0,15.2464,15.2535,15.2392,15.2392,29100.0
2010-08-20 12:50:00,21.32,21.33,21.3,21.32,157700.0,15.2464,15.2535,15.2321,15.2464,157700.0
2010-08-20 12:55:00,21.32,21.32,21.31,21.32,59900.0,15.2464,15.2464,15.2392,15.2464,59900.0
2010-08-20 13:00:00,21.32,21.34,21.31,21.34,11800.0,15.2464,15.2607,15.2392,15.2607,11800.0
2010-08-20 13:05:00,21.34,21.4,21.33,21.4,264600.0,15.2607,15.3036,15.2535,15.3036,264600.0
2010-08-20 13:10:00,21.4,21.4,21.37,21.38,12900.0,15.3036,15.3036,15.2822,15.2893,12900.0
2010-08-20 13:15:00,21.37,21.38,21.37,21.37,1700.0,15.2822,15.2893,15.2822,15.2822,1700.0
2010-08-20 13:20:00,21.38,21.41,21.37,21.41,19300.0,15.2893,15.3108,15.2822,15.3108,19300.0
2010-08-20 13:25:00,21.4,21.46,21.4,21.45,45200.0,15.3036,15.3465,15.3036,15.3394,45200.0
2010-08-20 13:30:00,21.45,21.45,21.44,21.45,68500.0,15.3394,15.3394,15.3322,15.3394,68500.0
2010-08-20 13:35:00,21.45,21.45,21.42,21.43,16800.0,15.3394,15.3394,15.3179,15.3251,16800.0
2010-08-20 13:40:00,21.43,21.43,21.42,21.42,7000.0,15.3251,15.3251,15.3179,15.3179,7000.0
2010-08-20 13:45:00,21.43,21.46,21.42,21.45,26800.0,15.3251,15.3465,15.3179,15.3394,26800.0
2010-08-20 13:50:00,21.45,21.52,21.45,21.52,94100.0,15.3394,15.3894,15.3394,15.3894,94100.0
2010-08-20 13:55:00,21.52,21.52,21.48,21.5,22800.0,15.3894,15.3894,15.3608,15.3751,22800.0
2010-08-20 14:00:00,21.51,21.52,21.5,21.51,18100.0,15.3823,15.3894,15.3751,15.3823,18100.0
2010-08-20 14:05:00,21.51,21.53,21.5,21.52,97200.0,15.3823,15.3966,15.3751,15.3894,97200.0
2010-08-20 14:10:00,21.52,21.55,21.52,21.54,17000.0,15.3894,15.4109,15.3894,15.4037,17000.0
2010-08-20 14:15:00,21.55,21.58,21.54,21.57,28700.0,15.4109,15.4323,15.4037,15.4252,28700.0
2010-08-20 14:20:00,21.57,21.59,21.57,21.57,8800.0,15.4252,15.4395,15.4252,15.4252,8800.0
2010-08-20 14:25:00,21.57,21.58,21.57,21.58,9100.0,15.4252,15.4323,15.4252,15.4323,9100.0
2010-08-20 14:30:00,21.57,21.63,21.57,21.62,30000.0,15.4252,15.4681,15.4252,15.4609,30000.0
2010-08-20 14:35:00,21.62,21.65,21.61,21.64,15100.0,15.4609,15.4824,15.4538,15.4752,15100.0
2010-08-20 14:40:00,21.63,21.65,21.62,21.65,50300.0,15.4681,15.4824,15.4609,15.4824,50300.0
2010-08-20 14:45:00,21.65,21.68,21.65,21.65,51100.0,15.4824,15.5038,15.4824,15.4824,51100.0
2010-08-20 14:50:00,21.65,21.72,21.65,21.7,18100.0,15.4824,15.5324,15.4824,15.5181,18100.0
2010-08-20 14:55:00,21.7,21.7,21.67,21.67,26100.0,15.5181,15.5181,15.4967,15.4967,26100.0
2010-08-20 15:00:00,21.67,21.67,21.65,21.66,55100.0,15.4967,15.4967,15.4824,15.4895,55100.0
2010-08-20 15:05:00,21.66,21.68,21.64,21.68,41200.0,15.4895,15.5038,15.4752,15.5038,41200.0
2010-08-20 15:10:00,21.67,21.75,21.67,21.74,35000.0,15.4967,15.5539,15.4967,15.5467,35000.0
2010-08-20 15:15:00,21.75,21.77,21.74,21.75,238600.0,15.5539,15.5682,15.5467,15.5539,238600.0
2010-08-20 15:20:00,21.76,21.76,21.72,21.74,36100.0,15.5611,15.5611,15.5324,15.5467,36100.0
2010-08-20 15:25:00,21.75,21.77,21.75,21.77,6900.0,15.5539,15.5682,15.5539,15.5682,6900.0
2010-08-20 15:30:00,21.78,21.82,21.77,21.8,30400.0,15.5754,15.604,15.5682,15.5897,30400.0
2010-08-20 15:35:00,21.8,21.82,21.78,21.79,280900.0,15.5897,15.604,15.5754,15.5825,280900.0
2010-08-20 15:40:00,21.8,21.82,21.79,21.8,114700.0,15.5897,15.604,15.5825,15.5897,114700.0
2010-08-20 15:45:00,21.79,21.8,21.76,21.76,115400.0,15.5825,15.5897,15.5611,15.5611,115400.0
2010-08-20 15:50:00,21.76,21.77,21.75,21.76,120400.0,15.5611,15.5682,15.5539,15.5611,120400.0
2010-08-20 15:55:00,21.77,21.85,21.76,21.81,701500.0,15.5682,15.6254,15.5611,15.5968,701500.0
2010-08-23 09:30:00,21.9,22.03,21.9,22.02,13600.0,15.6612,15.7541,15.6612,15.747,13600.0
2010-08-23 09:35:00,22.03,22.06,21.95,22.04,42400.0,15.7541,15.7756,15.6969,15.7613,42400.0
2010-08-23 09:40:00,22.09,22.1,22.02,22.04,34300.0,15.797,15.8042,15.747,15.7613,34300.0
2010-08-23 09:45:00,22.06,22.12,22.06,22.09,47100.0,15.7756,15.8185,15.7756,15.797,47100.0
2010-08-23 09:50:00,22.1,22.11,22.05,22.05,21700.0,15.8042,15.8113,15.7684,15.7684,21700.0
2010-08-23 09:55:00,22.06,22.06,22.01,22.01,9800.0,15.7756,15.7756,15.7398,15.7398,9800.0
2010-08-23 10:00:00,22.01,22.01,21.94,21.94,14400.0,15.7398,15.7398,15.6898,15.6898,14400.0
2010-08-23 10:05:00,21.93,21.94,21.88,21.9,23100.0,15.6826,15.6898,15.6469,15.6612,23100.0
2010-08-23 10:10:00,21.89,21.89,21.85,21.85,17200.0,15.654,15.654,15.6254,15.6254,17200.0
2010-08-23 10:15:00,21.85,21.88,21.82,21.88,18900.0,15.6254,15.6469,15.604,15.6469,18900.0
2010-08-23 10:20:00,21.88,21.88,21.82,21.84,13500.0,15.6469,15.6469,15.604,15.6183,13500.0
2010-08-23 10:25:00,21.85,21.85,21.82,21.85,13200.0,15.6254,15.6254,15.604,15.6254,13200.0
2010-08-23 10:30:00,21.84,21.91,21.83,21.89,23600.0,15.6183,15.6683,15.6111,15.654,23600.0
2010-08-23 10:35:00,21.9,21.9,21.85,21.86,13800.0,15.6612,15.6612,15.6254,15.6326,13800.0
2010-08-23 10:40:00,21.87,21.87,21.75,21.75,23200.0,15.6397,15.6397,15.5539,15.5539,23200.0
2010-08-23 10:45:00,21.76,21.78,21.75,21.77,17800.0,15.5611,15.5754,15.5539,15.5682,17800.0
2010-08-23 10:50:00,21.77,21.78,21.74,21.76,9400.0,15.5682,15.5754,15.5467,15.5611,9400.0
2010-08-23 10:55:00,21.77,21.8,21.77,21.8,7200.0,15.5682,15.5897,15.5682,15.5897,7200.0
2010-08-23 11:00:00,21.8,21.8,21.73,21.73,10700.0,15.5897,15.5897,15.5396,15.5396,10700.0
2010-08-23 11:05:00,21.73,21.73,21.68,21.72,141000.0,15.5396,15.5396,15.5038,15.5324,141000.0
2010-08-23 11:10:00,21.72,21.75,21.7,21.75,22500.0,15.5324,15.5539,15.5181,15.5539,22500.0
2010-08-23 11:15:00,21.75,21.75,21.68,21.7,47200.0,15.5539,15.5539,15.5038,15.5181,47200.0
2010-08-23 11:20:00,21.7,21.7,21.62,21.66,26400.0,15.5181,15.5181,15.4609,15.4895,26400.0
2010-08-23 11:25:00,21.65,21.66,21.63,21.63,16800.0,15.4824,15.4895,15.4681,15.4681,16800.0
2010-08-23 11:30:00,21.62,21.65,21.62,21.64,6900.0,15.4609,15.4824,15.4609,15.4752,6900.0
2010-08-23 11:35:00,21.64,21.67,21.63,21.67,5300.0,15.4752,15.4967,15.4681,15.4967,5300.0
2010-08-23 11:40:00,21.66,21.71,21.66,21.71,13000.0,15.4895,15.5253,15.4895,15.5253,13000.0
2010-08-23 11:45:00,21.7,21.73,21.7,21.7,3700.0,15.5181,15.5396,15.5181,15.5181,3700.0
2010-08-23 11:50:00,21.69,21.7,21.66,21.66,5200.0,15.511,15.5181,15.4895,15.4895,5200.0
2010-08-23 11:55:00,21.66,21.67,21.63,21.67,15300.0,15.4895,15.4967,15.4681,15.4967,15300.0
2010-08-23 12:00:00,21.67,21.7,21.66,21.7,5400.0,15.4967,15.5181,15.4895,15.5181,5400.0
2010-08-23 12:05:00,21.69,21.74,21.69,21.73,3600.0,15.511,15.5467,15.511,15.5396,3600.0
2010-08-23 12:10:00,21.74,21.77,21.71,21.77,24200.0,15.5467,15.5682,15.5253,15.5682,24200.0
2010-08-23 12:15:00,21.77,21.78,21.73,21.74,7400.0,15.5682,15.5754,15.5396,15.5467,7400.0
2010-08-23 12:20:00,21.74,21.78,21.74,21.76,15900.0,15.5467,15.5754,15.5467,15.5611,15900.0
2010-08-23 12:25:00,21.77,21.79,21.76,21.78,15200.0,15.5682,15.5825,15.5611,15.5754,15200.0
2010-08-23 12:30:00,21.79,21.81,21.78,21.8,8500.0,15.5825,15.5968,15.5754,15.5897,8500.0
2010-08-23 12:35:00,21.81,21.81,21.75,21.76,12200.0,15.5968,15.5968,15.5539,15.5611,12200.0
2010-08-23 12:40:00,21.75,21.76,21.73,21.73,10200.0,15.5539,15.5611,15.5396,15.5396,10200.0
2010-08-23 12:45:00,21.73,21.74,21.72,21.74,12000.0,15.5396,15.5467,15.5324,15.5467,12000.0
2010-08-23 12:50:00,21.74,21.75,21.73,21.74,2600.0,15.5467,15.5539,15.5396,15.5467,2600.0
2010-08-23 12:55:00,21.75,21.75,21.72,21.72,10600.0,15.5539,15.5539,15.5324,15.5324,10600.0
2010-08-23 13:00:00,21.72,21.72,21.69,21.7,15900.0,15.5324,15.5324,15.511,15.5181,15900.0
2010-08-23 13:05:00,21.71,21.71,21.69,21.7,16900.0,15.5253,15.5253,15.511,15.5181,16900.0
2010-08-23 13:10:00,21.7,21.72,21.68,21.72,11600.0,15.5181,15.5324,15.5038,15.5324,11600.0
2010-08-23 13:15:00,21.71,21.73,21.7,21.73,8000.0,15.5253,15.5396,15.5181,15.5396,8000.0
2010-08-23 13:20:00,21.74,21.76,21.74,21.76,5600.0,15.5467,15.5611,15.5467,15.5611,5600.0
2010-08-23 13:25:00,21.76,21.76,21.75,21.76,1500.0,15.5611,15.5611,15.5539,15.5611,1500.0
2010-08-23 13:30:00,21.75,21.76,21.71,21.72,17800.0,15.5539,15.5611,15.5253,15.5324,17800.0
2010-08-23 13:35:00,21.71,21.72,21.68,21.69,7300.0,15.5253,15.5324,15.5038,15.511,7300.0
2010-08-23 13:40:00,21.68,21.7,21.66,21.68,20300.0,15.5038,15.5181,15.4895,15.5038,20300.0
2010-08-23 13:45:00,21.68,21.69,21.67,21.69,7600.0,15.5038,15.511,15.4967,15.511,7600.0
2010-08-23 13:50:00,21.68,21.72,21.68,21.68,24500.0,15.5038,15.5324,15.5038,15.5038,24500.0
2010-08-23 13:55:00,21.68,21.7,21.66,21.69,12100.0,15.5038,15.5181,15.4895,15.511,12100.0
2010-08-23 14:00:00,21.69,21.71,21.67,21.68,53000.0,15.511,15.5253,15.4967,15.5038,53000.0
2010-08-23 14:05:00,21.68,21.81,21.68,21.79,30600.0,15.5038,15.5968,15.5038,15.5825,30600.0
2010-08-23 14:10:00,21.79,21.81,21.76,21.77,56300.0,15.5825,15.5968,15.5611,15.5682,56300.0
2010-08-23 14:15:00,21.77,21.78,21.69,21.7,35700.0,15.5682,15.5754,15.511,15.5181,35700.0
2010-08-23 14:20:00,21.7,21.71,21.69,21.7,8000.0,15.5181,15.5253,15.511,15.5181,8000.0
2010-08-23 14:25:00,21.7,21.71,21.69,21.69,4200.0,15.5181,15.5253,15.511,15.511,4200.0
2010-08-23 14:30:00,21.69,21.75,21.69,21.73,10800.0,15.511,15.5539,15.511,15.5396,10800.0
2010-08-23 14:35:00,21.74,21.77,21.73,21.76,30100.0,15.5467,15.5682,15.5396,15.5611,30100.0
2010-08-23 14:40:00,21.76,21.76,21.71,21.71,20200.0,15.5611,15.5611,15.5253,15.5253,20200.0
2010-08-23 14:45:00,21.71,21.72,21.7,21.71,13600.0,15.5253,15.5324,15.5181,15.5253,13600.0
2010-08-23 14:50:00,21.71,21.71,21.69,21.69,12900.0,15.5253,15.5253,15.511,15.511,12900.0
2010-08-23 14:55:00,21.69,21.7,21.68,21.68,12800.0,15.511,15.5181,15.5038,15.5038,12800.0
2010-08-23 15:00:00,21.69,21.71,21.68,21.7,46700.0,15.511,15.5253,15.5038,15.5181,46700.0
2010-08-23 15:05:00,21.72,21.72,21.69,21.69,38300.0,15.5324,15.5324,15.511,15.511,38300.0
2010-08-23 15:10:00,21.69,21.7,21.68,21.69,10500.0,15.511,15.5181,15.5038,15.511,10500.0
2010-08-23 15:15:00,21.69,21.72,21.69,21.71,15700.0,15.511,15.5324,15.511,15.5253,15700.0
2010-08-23 15:20:00,21.71,21.73,21.67,21.67,14000.0,15.5253,15.5396,15.4967,15.4967,14000.0
2010-08-23 15:25:00,21.67,21.7,21.65,21.65,25100.0,15.4967,15.5181,15.4824,15.4824,25100.0
2010-08-23 15:30:00,21.65,21.66,21.63,21.64,26200.0,15.4824,15.4895,15.4681,15.4752,26200.0
2010-08-23 15:35:00,21.63,21.63,21.55,21.56,36900.0,15.4681,15.4681,15.4109,15.418,36900.0
2010-08-23 15:40:00,21.56,21.6,21.56,21.58,27700.0,15.418,15.4466,15.418,15.4323,27700.0
2010-08-23 15:45:00,21.58,21.59,21.56,21.57,72600.0,15.4323,15.4395,15.418,15.4252,72600.0
2010-08-23 15:50:00,21.57,21.57,21.53,21.55,75400.0,15.4252,15.4252,15.3966,15.4109,75400.0
2010-08-23 15:55:00,21.55,21.56,21.47,21.49,522100.0,15.4109,15.418,15.3537,15.368,522100.0
2010-08-24 09:30:00,21.25,21.35,21.15,21.16,216600.0,15.1963,15.2679,15.1248,15.132,216600.0
2010-08-24 09:35:00,21.16,21.21,21.12,21.14,222700.0,15.132,15.1677,15.1034,15.1177,222700.0
2010-08-24 09:40:00,21.14,21.17,21.1,21.12,121000.0,15.1177,15.1391,15.0891,15.1034,121000.0
2010-08-24 09:45:00,21.11,21.14,21.09,21.1,42800.0,15.0962,15.1177,15.0819,15.0891,42800.0
2010-08-24 09:50:00,21.09,21.09,21.02,21.03,99500.0,15.0819,15.0819,15.0319,15.039,99500.0
2010-08-24 09:55:00,21.03,21.03,20.96,20.98,255700.0,15.039,15.039,14.989,15.0033,255700.0
2010-08-24 10:00:00,20.96,20.97,20.85,20.96,178200.0,14.989,14.9961,14.9103,14.989,178200.0
2010-08-24 10:05:00,20.97,20.98,20.93,20.96,54700.0,14.9961,15.0033,14.9675,14.989,54700.0
2010-08-24 10:10:00,20.98,21.04,20.98,21.0,32300.0,15.0033,15.0462,15.0033,15.0176,32300.0
2010-08-24 10:15:00,21.01,21.14,21.01,21.1,59000.0,15.0247,15.1177,15.0247,15.0891,59000.0
2010-08-24 10:20:00,21.11,21.15,21.08,21.15,97700.0,15.0962,15.1248,15.0748,15.1248,97700.0
2010-08-24 10:25:00,21.15,21.19,21.1,21.11,99600.0,15.1248,15.1534,15.0891,15.0962,99600.0
2010-08-24 10:30:00,21.11,21.12,21.05,21.05,59700.0,15.0962,15.1034,15.0533,15.0533,59700.0
2010-08-24 10:35:00,21.04,21.06,21.03,21.06,24600.0,15.0462,15.0605,15.039,15.0605,24600.0
2010-08-24 10:40:00,21.07,21.1,21.06,21.1,14700.0,15.0676,15.0891,15.0605,15.0891,14700.0
2010-08-24 10:45:00,21.1,21.11,21.08,21.1,12200.0,15.0891,15.0962,15.0748,15.0891,12200.0
2010-08-24 10:50:00,21.1,21.11,21.01,21.01,72800.0,15.0891,15.0962,15.0247,15.0247,72800.0
2010-08-24 10:55:00,21.02,21.07,21.02,21.05,55400.0,15.0319,15.0676,15.0319,15.0533,55400.0
2010-08-24 11:00:00,21.05,21.16,21.05,21.09,159600.0,15.0533,15.132,15.0533,15.0819,159600.0
2010-08-24 11:05:00,21.1,21.1,21.07,21.07,75700.0,15.0891,15.0891,15.0676,15.0676,75700.0
2010-08-24 11:10:00,21.07,21.09,21.07,21.09,12900.0,15.0676,15.0819,15.0676,15.0819,12900.0
2010-08-24 11:15:00,21.09,21.11,21.07,21.11,54800.0,15.0819,15.0962,15.0676,15.0962,54800.0
2010-08-24 11:20:00,21.11,21.13,21.09,21.11,71900.0,15.0962,15.1105,15.0819,15.0962,71900.0
2010-08-24 11:25:00,21.1,21.13,21.09,21.12,55300.0,15.0891,15.1105,15.0819,15.1034,55300.0
2010-08-24 11:30:00,21.13,21.14,21.11,21.14,64900.0,15.1105,15.1177,15.0962,15.1177,64900.0
2010-08-24 11:35:00,21.17,21.2,21.16,21.16,35300.0,15.1391,15.1606,15.132,15.132,35300.0
2010-08-24 11:40:00,21.16,21.27,21.16,21.25,47200.0,15.132,15.2106,15.132,15.1963,47200.0
2010-08-24 11:45:00,21.25,21.25,21.2,21.21,32000.0,15.1963,15.1963,15.1606,15.1677,32000.0
2010-08-24 11:50:00,21.21,21.21,21.2,21.2,11100.0,15.1677,15.1677,15.1606,15.1606,11100.0
2010-08-24 11:55:00,21.21,21.27,21.2,21.25,14500.0,15.1677,15.2106,15.1606,15.1963,14500.0
2010-08-24 12:00:00,21.24,21.24,21.2,21.23,17900.0,15.1892,15.1892,15.1606,15.182,17900.0
2010-08-24 12:05:00,21.23,21.28,21.21,21.27,32000.0,15.182,15.2178,15.1677,15.2106,32000.0
2010-08-24 12:10:00,21.27,21.3,21.26,21.26,11600.0,15.2106,15.2321,15.2035,15.2035,11600.0
2010-08-24 12:15:00,21.26,21.26,21.22,21.23,129000.0,15.2035,15.2035,15.1749,15.182,129000.0
2010-08-24 12:20:00,21.23,21.23,21.2,21.2,49700.0,15.182,15.182,15.1606,15.1606,49700.0
2010-08-24 12:25:00,21.2,21.21,21.17,21.17,38600.0,15.1606,15.1677,15.1391,15.1391,38600.0
2010-08-24 12:30:00,21.18,21.22,21.18,21.19,42000.0,15.1463,15.1749,15.1463,15.1534,42000.0
2010-08-24 12:35:00,21.19,21.19,21.16,21.19,28600.0,15.1534,15.1534,15.132,15.1534,28600.0
2010-08-24 12:40:00,21.18,21.23,21.18,21.22,5300.0,15.1463,15.182,15.1463,15.1749,5300.0
2010-08-24 12:45:00,21.22,21.23,21.21,21.21,3900.0,15.1749,15.182,15.1677,15.1677,3900.0
2010-08-24 12:50:00,21.21,21.21,21.18,21.2,81500.0,15.1677,15.1677,15.1463,15.1606,81500.0
2010-08-24 12:55:00,21.2,21.21,21.19,21.21,29300.0,15.1606,15.1677,15.1534,15.1677,29300.0
2010-08-24 13:00:00,21.2,21.2,21.17,21.18,53800.0,15.1606,15.1606,15.1391,15.1463,53800.0
2010-08-24 13:05:00,21.18,21.19,21.18,21.19,18100.0,15.1463,15.1534,15.1463,15.1534,18100.0
2010-08-24 13:10:00,21.18,21.21,21.18,21.2,21400.0,15.1463,15.1677,15.1463,15.1606,21400.0
2010-08-24 13:15:00,21.2,21.2,21.2,21.2,34600.0,15.1606,15.1606,15.1606,15.1606,34600.0
2010-08-24 13:20:00,21.2,21.21,21.19,21.19,6000.0,15.1606,15.1677,15.1534,15.1534,6000.0
2010-08-24 13:25:00,21.2,21.27,21.19,21.27,46800.0,15.1606,15.2106,15.1534,15.2106,46800.0
2010-08-24 13:30:00,21.27,21.27,21.23,21.23,29000.0,15.2106,15.2106,15.182,15.182,29000.0
2010-08-24 13:35:00,21.23,21.25,21.22,21.23,12100.0,15.182,15.1963,15.1749,15.182,12100.0
2010-08-24 13:40:00,21.22,21.24,21.14,21.14,116100.0,15.1749,15.1892,15.1177,15.1177,116100.0
2010-08-24 13:45:00,21.14,21.16,21.14,21.16,11800.0,15.1177,15.132,15.1177,15.132,11800.0
2010-08-24 13:50:00,21.17,21.17,21.13,21.13,61200.0,15.1391,15.1391,15.1105,15.1105,61200.0
2010-08-24 13:55:00,21.13,21.15,21.13,21.15,18400.0,15.1105,15.1248,15.1105,15.1248,18400.0
2010-08-24 14:00:00,21.15,21.18,21.13,21.17,120000.0,15.1248,15.1463,15.1105,15.1391,120000.0
2010-08-24 14:05:00,21.17,21.19,21.16,21.17,88700.0,15.1391,15.1534,15.132,15.1391,88700.0
2010-08-24 14:10:00,21.17,21.19,21.16,21.19,80200.0,15.1391,15.1534,15.132,15.1534,80200.0
2010-08-24 14:15:00,21.19,21.28,21.19,21.28,140600.0,15.1534,15.2178,15.1534,15.2178,140600.0
2010-08-24 14:20:00,21.27,21.27,21.26,21.26,123200.0,15.2106,15.2106,15.2035,15.2035,123200.0
2010-08-24 14:25:00,21.26,21.28,21.24,21.24,150300.0,15.2035,15.2178,15.1892,15.1892,150300.0
2010-08-24 14:30:00,21.24,21.3,21.24,21.3,137000.0,15.1892,15.2321,15.1892,15.2321,137000.0
2010-08-24 14:35:00,21.28,21.35,21.27,21.34,39800.0,15.2178,15.2679,15.2106,15.2607,39800.0
2010-08-24 14:40:00,21.34,21.35,21.3,21.32,10300.0,15.2607,15.2679,15.2321,15.2464,10300.0
2010-08-24 14:45:00,21.32,21.36,21.31,21.33,20100.0,15.2464,15.275,15.2392,15.2535,20100.0
2010-08-24 14:50:00,21.34,21.36,21.31,21.36,29800.0,15.2607,15.275,15.2392,15.275,29800.0
2010-08-24 14:55:00,21.35,21.38,21.34,21.38,31900.0,15.2679,15.2893,15.2607,15.2893,31900.0
2010-08-24 15:00:00,21.39,21.41,21.37,21.4,51300.0,15.2965,15.3108,15.2822,15.3036,51300.0
2010-08-24 15:05:00,21.4,21.43,21.4,21.43,21800.0,15.3036,15.3251,15.3036,15.3251,21800.0
2010-08-24 15:10:00,21.43,21.43,21.41,21.41,28900.0,15.3251,15.3251,15.3108,15.3108,28900.0
2010-08-24 15:15:00,21.41,21.43,21.4,21.42,75900.0,15.3108,15.3251,15.3036,15.3179,75900.0
2010-08-24 15:20:00,21.42,21.44,21.39,21.44,156200.0,15.3179,15.3322,15.2965,15.3322,156200.0
2010-08-24 15:25:00,21.45,21.48,21.42,21.42,146100.0,15.3394,15.3608,15.3179,15.3179,146100.0
2010-08-24 15:30:00,21.43,21.46,21.42,21.45,75200.0,15.3251,15.3465,15.3179,15.3394,75200.0
2010-08-24 15:35:00,21.45,21.45,21.37,21.39,78200.0,15.3394,15.3394,15.2822,15.2965,78200.0
2010-08-24 15:40:00,21.38,21.39,21.36,21.37,74500.0,15.2893,15.2965,15.275,15.2822,74500.0
2010-08-24 15:45:00,21.36,21.38,21.34,21.37,82200.0,15.275,15.2893,15.2607,15.2822,82200.0
2010-08-24 15:50:00,21.36,21.38,21.35,21.36,82600.0,15.275,15.2893,15.2679,15.275,82600.0
2010-08-24 15:55:00,21.35,21.37,21.29,21.3,78600.0,15.2679,15.2822,15.2249,15.2321,78600.0
2010-08-25 09:30:00,21.15,21.22,21.14,21.17,28900.0,15.1248,15.1749,15.1177,15.1391,28900.0
2010-08-25 09:35:00,21.15,21.15,21.07,21.14,133100.0,15.1248,15.1248,15.0676,15.1177,133100.0
2010-08-25 09:40:00,21.15,21.16,21.04,21.04,68600.0,15.1248,15.132,15.0462,15.0462,68600.0
2010-08-25 09:45:00,21.05,21.05,21.0,21.01,21100.0,15.0533,15.0533,15.0176,15.0247,21100.0
2010-08-25 09:50:00,21.01,21.02,20.95,20.97,53500.0,15.0247,15.0319,14.9818,14.9961,53500.0
2010-08-25 09:55:00,20.97,20.97,20.89,20.94,45600.0,14.9961,14.9961,14.9389,14.9747,45600.0
2010-08-25 10:00:00,20.98,21.03,20.85,21.01,107700.0,15.0033,15.039,14.9103,15.0247,107700.0
2010-08-25 10:05:00,21.02,21.11,21.02,21.11,57600.0,15.0319,15.0962,15.0319,15.0962,57600.0
2010-08-25 10:10:00,21.1,21.11,21.04,21.06,23800.0,15.0891,15.0962,15.0462,15.0605,23800.0
2010-08-25 10:15:00,21.06,21.1,21.03,21.04,22000.0,15.0605,15.0891,15.039,15.0462,22000.0
2010-08-25 10:20:00,21.04,21.05,21.01,21.05,19700.0,15.0462,15.0533,15.0247,15.0533,19700.0
2010-08-25 10:25:00,21.05,21.06,21.0,21.0,14400.0,15.0533,15.0605,15.0176,15.0176,14400.0
2010-08-25 10:30:00,21.0,21.04,21.0,21.0,15900.0,15.0176,15.0462,15.0176,15.0176,15900.0
2010-08-25 10:35:00,20.99,21.0,20.94,20.96,11800.0,15.0104,15.0176,14.9747,14.989,11800.0
2010-08-25 10:40:00,20.96,21.03,20.95,21.03,22700.0,14.989,15.039,14.9818,15.039,22700.0
2010-08-25 10:45:00,21.03,21.06,21.01,21.06,85500.0,15.039,15.0605,15.0247,15.0605,85500.0
2010-08-25 10:50:00,21.06,21.08,21.04,21.05,43600.0,15.0605,15.0748,15.0462,15.0533,43600.0
2010-08-25 10:55:00,21.04,21.14,21.04,21.11,51900.0,15.0462,15.1177,15.0462,15.0962,51900.0
2010-08-25 11:00:00,21.12,21.17,21.12,21.15,25500.0,15.1034,15.1391,15.1034,15.1248,25500.0
2010-08-25 11:05:00,21.14,21.15,21.09,21.1,10800.0,15.1177,15.1248,15.0819,15.0891,10800.0
2010-08-25 11:10:00,21.1,21.1,21.05,21.1,16500.0,15.0891,15.0891,15.0533,15.0891,16500.0
2010-08-25 11:15:00,21.1,21.14,21.1,21.14,4000.0,15.0891,15.1177,15.0891,15.1177,4000.0
2010-08-25 11:20:00,21.15,21.18,21.15,21.16,16600.0,15.1248,15.1463,15.1248,15.132,16600.0
2010-08-25 11:25:00,21.17,21.19,21.16,21.17,21400.0,15.1391,15.1534,15.132,15.1391,21400.0
2010-08-25 11:30:00,21.17,21.17,21.14,21.14,5200.0,15.1391,15.1391,15.1177,15.1177,5200.0
2010-08-25 11:35:00,21.15,21.18,21.15,21.15,14000.0,15.1248,15.1463,15.1248,15.1248,14000.0
2010-08-25 11:40:00,21.15,21.15,21.12,21.13,9200.0,15.1248,15.1248,15.1034,15.1105,9200.0
2010-08-25 11:45:00,21.14,21.15,21.11,21.11,27800.0,15.1177,15.1248,15.0962,15.0962,27800.0
2010-08-25 11:50:00,21.11,21.14,21.11,21.13,10400.0,15.0962,15.1177,15.0962,15.1105,10400.0
2010-08-25 11:55:00,21.14,21.16,21.13,21.13,22500.0,15.1177,15.132,15.1105,15.1105,22500.0
2010-08-25 12:00:00,21.13,21.16,21.12,21.16,9300.0,15.1105,15.132,15.1034,15.132,9300.0
2010-08-25 12:05:00,21.16,21.16,21.12,21.12,5800.0,15.132,15.132,15.1034,15.1034,5800.0
2010-08-25 12:10:00,21.12,21.14,21.11,21.12,5200.0,15.1034,15.1177,15.0962,15.1034,5200.0
2010-08-25 12:15:00,21.11,21.11,21.09,21.1,12200.0,15.0962,15.0962,15.0819,15.0891,12200.0
2010-08-25 12:20:00,21.1,21.11,21.06,21.07,32200.0,15.0891,15.0962,15.0605,15.0676,32200.0
2010-08-25 12:25:00,21.08,21.08,21.07,21.07,6300.0,15.0748,15.0748,15.0676,15.0676,6300.0
2010-08-25 12:30:00,21.08,21.09,21.01,21.02,30800.0,15.0748,15.0819,15.0247,15.0319,30800.0
2010-08-25 12:35:00,21.02,21.05,20.99,20.99,88600.0,15.0319,15.0533,15.0104,15.0104,88600.0
2010-08-25 12:40:00,20.99,21.0,20.97,21.0,14500.0,15.0104,15.0176,14.9961,15.0176,14500.0
2010-08-25 12:45:00,21.0,21.0,20.99,21.0,33200.0,15.0176,15.0176,15.0104,15.0176,33200.0
2010-08-25 12:50:00,21.0,21.02,21.0,21.0,10400.0,15.0176,15.0319,15.0176,15.0176,10400.0
2010-08-25 12:55:00,21.0,21.0,20.96,20.97,43900.0,15.0176,15.0176,14.989,14.9961,43900.0
2010-08-25 13:00:00,20.97,20.99,20.95,20.99,10500.0,14.9961,15.0104,14.9818,15.0104,10500.0
2010-08-25 13:05:00,21.0,21.0,20.98,20.99,5600.0,15.0176,15.0176,15.0033,15.0104,5600.0
2010-08-25 13:10:00,21.0,21.01,20.99,21.0,5000.0,15.0176,15.0247,15.0104,15.0176,5000.0
2010-08-25 13:15:00,21.01,21.02,20.97,21.0,43000.0,15.0247,15.0319,14.9961,15.0176,43000.0
2010-08-25 13:20:00,21.0,21.01,20.98,20.99,27600.0,15.0176,15.0247,15.0033,15.0104,27600.0
2010-08-25 13:25:00,21.0,21.0,20.95,20.96,21800.0,15.0176,15.0176,14.9818,14.989,21800.0
2010-08-25 13:30:00,20.96,21.0,20.96,21.0,5500.0,14.989,15.0176,14.989,15.0176,5500.0
2010-08-25 13:35:00,21.0,21.02,21.0,21.01,7500.0,15.0176,15.0319,15.0176,15.0247,7500.0
2010-08-25 13:40:00,21.01,21.04,21.0,21.04,38400.0,15.0247,15.0462,15.0176,15.0462,38400.0
2010-08-25 13:45:00,21.05,21.06,21.05,21.06,2900.0,15.0533,15.0605,15.0533,15.0605,2900.0
2010-08-25 13:50:00,21.06,21.08,21.04,21.06,25800.0,15.0605,15.0748,15.0462,15.0605,25800.0
2010-08-25 13:55:00,21.06,21.09,21.06,21.09,8400.0,15.0605,15.0819,15.0605,15.0819,8400.0
2010-08-25 14:00:00,21.07,21.11,21.06,21.11,9800.0,15.0676,15.0962,15.0605,15.0962,9800.0
2010-08-25 14:05:00,21.11,21.17,21.11,21.16,32400.0,15.0962,15.1391,15.0962,15.132,32400.0
2010-08-25 14:10:00,21.16,21.18,21.13,21.17,35700.0,15.132,15.1463,15.1105,15.1391,35700.0
2010-08-25 14:15:00,21.16,21.17,21.13,21.13,17100.0,15.132,15.1391,15.1105,15.1105,17100.0
2010-08-25 14:20:00,21.13,21.13,21.11,21.11,15000.0,15.1105,15.1105,15.0962,15.0962,15000.0
2010-08-25 14:25:00,21.1,21.12,21.1,21.11,11000.0,15.0891,15.1034,15.0891,15.0962,11000.0
2010-08-25 14:30:00,21.12,21.2,21.12,21.2,42800.0,15.1034,15.1606,15.1034,15.1606,42800.0
2010-08-25 14:35:00,21.2,21.26,21.19,21.23,39600.0,15.1606,15.2035,15.1534,15.182,39600.0
2010-08-25 14:40:00,21.23,21.28,21.23,21.25,43300.0,15.182,15.2178,15.182,15.1963,43300.0
2010-08-25 14:45:00,21.25,21.29,21.24,21.27,40800.0,15.1963,15.2249,15.1892,15.2106,40800.0
2010-08-25 14:50:00,21.27,21.27,21.25,21.26,13100.0,15.2106,15.2106,15.1963,15.2035,13100.0
2010-08-25 14:55:00,21.26,21.3,21.24,21.3,24400.0,15.2035,15.2321,15.1892,15.2321,24400.0
2010-08-25 15:00:00,21.3,21.33,21.3,21.3,26200.0,15.2321,15.2535,15.2321,15.2321,26200.0
2010-08-25 15:05:00,21.3,21.3,21.28,21.28,16400.0,15.2321,15.2321,15.2178,15.2178,16400.0
2010-08-25 15:10:00,21.28,21.31,21.27,21.3,15600.0,15.2178,15.2392,15.2106,15.2321,15600.0
2010-08-25 15:15:00,21.3,21.31,21.26,21.26,29100.0,15.2321,15.2392,15.2035,15.2035,29100.0
2010-08-25 15:20:00,21.26,21.27,21.2,21.22,16400.0,15.2035,15.2106,15.1606,15.1749,16400.0
2010-08-25 15:25:00,21.22,21.25,21.22,21.22,13500.0,15.1749,15.1963,15.1749,15.1749,13500.0
2010-08-25 15:30:00,21.22,21.35,21.22,21.35,148900.0,15.1749,15.2679,15.1749,15.2679,148900.0
2010-08-25 15:35:00,21.36,21.36,21.33,21.35,71300.0,15.275,15.275,15.2535,15.2679,71300.0
2010-08-25 15:40:00,21.35,21.37,21.31,21.36,47900.0,15.2679,15.2822,15.2392,15.275,47900.0
2010-08-25 15:45:00,21.36,21.43,21.36,21.4,71500.0,15.275,15.3251,15.275,15.3036,71500.0
2010-08-25 15:50:00,21.41,21.42,21.38,21.38,120000.0,15.3108,15.3179,15.2893,15.2893,120000.0
2010-08-25 15:55:00,21.38,21.41,21.37,21.37,96600.0,15.2893,15.3108,15.2822,15.2822,96600.0
2010-08-26 09:30:00,21.5,21.5,21.29,21.46,11200.0,15.3751,15.3751,15.2249,15.3465,11200.0
2010-08-26 09:35:00,21.48,21.53,21.47,21.5,16000.0,15.3608,15.3966,15.3537,15.3751,16000.0
2010-08-26 09:40:00,21.5,21.56,21.46,21.55,84400.0,15.3751,15.418,15.3465,15.4109,84400.0
2010-08-26 09:45:00,21.55,21.55,21.51,21.52,57400.0,15.4109,15.4109,15.3823,15.3894,57400.0
2010-08-26 09:50:00,21.51,21.52,21.45,21.45,117400.0,15.3823,15.3894,15.3394,15.3394,117400.0
2010-08-26 09:55:00,21.45,21.55,21.45,21.55,43300.0,15.3394,15.4109,15.3394,15.4109,43300.0
2010-08-26 10:00:00,21.55,21.6,21.55,21.6,30700.0,15.4109,15.4466,15.4109,15.4466,30700.0
2010-08-26 10:05:00,21.6,21.61,21.58,21.61,75900.0,15.4466,15.4538,15.4323,15.4538,75900.0
2010-08-26 10:10:00,21.61,21.67,21.61,21.66,53100.0,15.4538,15.4967,15.4538,15.4895,53100.0
2010-08-26 10:15:00,21.66,21.68,21.64,21.64,57700.0,15.4895,15.5038,15.4752,15.4752,57700.0
2010-08-26 10:20:00,21.65,21.65,21.58,21.6,6100.0,15.4824,15.4824,15.4323,15.4466,6100.0
2010-08-26 10:25:00,21.59,21.61,21.56,21.59,32700.0,15.4395,15.4538,15.418,15.4395,32700.0
2010-08-26 10:30:00,21.6,21.62,21.58,21.61,53800.0,15.4466,15.4609,15.4323,15.4538,53800.0
2010-08-26 10:35:00,21.61,21.68,21.6,21.68,10500.0,15.4538,15.5038,15.4466,15.5038,10500.0
2010-08-26 10:40:00,21.69,21.71,21.68,21.68,17700.0,15.511,15.5253,15.5038,15.5038,17700.0
2010-08-26 10:45:00,21.68,21.68,21.65,21.67,30600.0,15.5038,15.5038,15.4824,15.4967,30600.0
2010-08-26 10:50:00,21.66,21.66,21.61,21.64,13200.0,15.4895,15.4895,15.4538,15.4752,13200.0
2010-08-26 10:55:00,21.63,21.66,21.61,21.65,10000.0,15.4681,15.4895,15.4538,15.4824,10000.0
2010-08-26 11:00:00,21.65,21.66,21.59,21.59,9600.0,15.4824,15.4895,15.4395,15.4395,9600.0
2010-08-26 11:05:00,21.59,21.59,21.49,21.54,26100.0,15.4395,15.4395,15.368,15.4037,26100.0
2010-08-26 11:10:00,21.54,21.56,21.53,21.55,7100.0,15.4037,15.418,15.3966,15.4109,7100.0
2010-08-26 11:15:00,21.55,21.61,21.54,21.6,32500.0,15.4109,15.4538,15.4037,15.4466,32500.0
2010-08-26 11:20:00,21.6,21.6,21.59,21.59,7300.0,15.4466,15.4466,15.4395,15.4395,7300.0
2010-08-26 11:25:00,21.58,21.59,21.57,21.58,15100.0,15.4323,15.4395,15.4252,15.4323,15100.0
2010-08-26 11:30:00,21.59,21.59,21.58,21.58,4500.0,15.4395,15.4395,15.4323,15.4323,4500.0
2010-08-26 11:35:00,21.59,21.62,21.57,21.57,17600.0,15.4395,15.4609,15.4252,15.4252,17600.0
2010-08-26 11:40:00,21.58,21.58,21.53,21.55,272300.0,15.4323,15.4323,15.3966,15.4109,272300.0
2010-08-26 11:45:00,21.55,21.55,21.51,21.53,22200.0,15.4109,15.4109,15.3823,15.3966,22200.0
2010-08-26 11:50:00,21.53,21.53,21.45,21.45,17800.0,15.3966,15.3966,15.3394,15.3394,17800.0
2010-08-26 11:55:00,21.46,21.54,21.46,21.54,28000.0,15.3465,15.4037,15.3465,15.4037,28000.0
2010-08-26 12:00:00,21.55,21.55,21.52,21.54,15500.0,15.4109,15.4109,15.3894,15.4037,15500.0
2010-08-26 12:05:00,21.53,21.53,21.52,21.52,3300.0,15.3966,15.3966,15.3894,15.3894,3300.0
2010-08-26 12:10:00,21.51,21.51,21.51,21.51,400.0,15.3823,15.3823,15.3823,15.3823,400.0
2010-08-26 12:15:00,21.49,21.49,21.48,21.48,4800.0,15.368,15.368,15.3608,15.3608,4800.0
2010-08-26 12:20:00,21.49,21.52,21.48,21.51,15700.0,15.368,15.3894,15.3608,15.3823,15700.0
2010-08-26 12:25:00,21.52,21.52,21.5,21.5,3700.0,15.3894,15.3894,15.3751,15.3751,3700.0
2010-08-26 12:30:00,21.51,21.51,21.5,21.5,6700.0,15.3823,15.3823,15.3751,15.3751,6700.0
2010-08-26 12:35:00,21.51,21.51,21.5,21.5,19100.0,15.3823,15.3823,15.3751,15.3751,19100.0
2010-08-26 12:40:00,21.49,21.49,21.43,21.44,133300.0,15.368,15.368,15.3251,15.3322,133300.0
2010-08-26 12:45:00,21.44,21.44,21.42,21.43,23100.0,15.3322,15.3322,15.3179,15.3251,23100.0
2010-08-26 12:50:00,21.42,21.44,21.36,21.36,42000.0,15.3179,15.3322,15.275,15.275,42000.0
2010-08-26 12:55:00,21.36,21.4,21.36,21.4,14300.0,15.275,15.3036,15.275,15.3036,14300.0
2010-08-26 13:00:00,21.4,21.42,21.39,21.39,4700.0,15.3036,15.3179,15.2965,15.2965,4700.0
2010-08-26 13:05:00,21.39,21.39,21.38,21.39,900.0,15.2965,15.2965,15.2893,15.2965,900.0
2010-08-26 13:10:00,21.39,21.39,21.37,21.38,4600.0,15.2965,15.2965,15.2822,15.2893,4600.0
2010-08-26 13:15:00,21.38,21.39,21.38,21.38,3100.0,15.2893,15.2965,15.2893,15.2893,3100.0
2010-08-26 13:20:00,21.39,21.4,21.38,21.4,3500.0,15.2965,15.3036,15.2893,15.3036,3500.0
2010-08-26 13:25:00,21.4,21.4,21.4,21.4,7800.0,15.3036,15.3036,15.3036,15.3036,7800.0
2010-08-26 13:30:00,21.4,21.42,21.4,21.42,11100.0,15.3036,15.3179,15.3036,15.3179,11100.0
2010-08-26 13:35:00,21.41,21.41,21.41,21.41,700.0,15.3108,15.3108,15.3108,15.3108,700.0
2010-08-26 13:40:00,21.41,21.41,21.4,21.4,6900.0,15.3108,15.3108,15.3036,15.3036,6900.0
2010-08-26 13:45:00,21.4,21.4,21.38,21.38,2900.0,15.3036,15.3036,15.2893,15.2893,2900.0
2010-08-26 13:50:00,21.38,21.38,21.38,21.38,2000.0,15.2893,15.2893,15.2893,15.2893,2000.0
2010-08-26 13:55:00,21.37,21.37,21.32,21.34,21100.0,15.2822,15.2822,15.2464,15.2607,21100.0
2010-08-26 14:00:00,21.33,21.35,21.32,21.34,15200.0,15.2535,15.2679,15.2464,15.2607,15200.0
2010-08-26 14:05:00,21.33,21.33,21.27,21.29,16300.0,15.2535,15.2535,15.2106,15.2249,16300.0
2010-08-26 14:10:00,21.29,21.29,21.24,21.26,45000.0,15.2249,15.2249,15.1892,15.2035,45000.0
2010-08-26 14:15:00,21.26,21.26,21.23,21.24,26300.0,15.2035,15.2035,15.182,15.1892,26300.0
2010-08-26 14:20:00,21.24,21.24,21.23,21.23,64700.0,15.1892,15.1892,15.182,15.182,64700.0
2010-08-26 14:25:00,21.24,21.25,21.23,21.25,26000.0,15.1892,15.1963,15.182,15.1963,26000.0
2010-08-26 14:30:00,21.24,21.24,21.2,21.21,20400.0,15.1892,15.1892,15.1606,15.1677,20400.0
2010-08-26 14:35:00,21.23,21.24,21.22,21.24,29000.0,15.182,15.1892,15.1749,15.1892,29000.0
2010-08-26 14:40:00,21.24,21.25,21.23,21.24,10900.0,15.1892,15.1963,15.182,15.1892,10900.0
2010-08-26 14:45:00,21.24,21.25,21.19,21.2,13300.0,15.1892,15.1963,15.1534,15.1606,13300.0
2010-08-26 14:50:00,21.21,21.21,21.19,21.19,15700.0,15.1677,15.1677,15.1534,15.1534,15700.0
2010-08-26 14:55:00,21.18,21.18,21.14,21.15,23500.0,15.1463,15.1463,15.1177,15.1248,23500.0
2010-08-26 15:00:00,21.16,21.19,21.16,21.17,17000.0,15.132,15.1534,15.132,15.1391,17000.0
2010-08-26 15:05:00,21.17,21.18,21.14,21.17,15600.0,15.1391,15.1463,15.1177,15.1391,15600.0
2010-08-26 15:10:00,21.18,21.18,21.16,21.17,11100.0,15.1463,15.1463,15.132,15.1391,11100.0
2010-08-26 15:15:00,21.16,21.23,21.16,21.23,11000.0,15.132,15.182,15.132,15.182,11000.0
2010-08-26 15:20:00,21.22,21.25,21.21,21.21,42300.0,15.1749,15.1963,15.1677,15.1677,42300.0
2010-08-26 15:25:00,21.21,21.23,21.19,21.22,14600.0,15.1677,15.182,15.1534,15.1749,14600.0
2010-08-26 15:30:00,21.22,21.23,21.2,21.23,12600.0,15.1749,15.182,15.1606,15.182,12600.0
2010-08-26 15:35:00,21.23,21.25,21.22,21.24,18700.0,15.182,15.1963,15.1749,15.1892,18700.0
2010-08-26 15:40:00,21.24,21.3,21.24,21.3,98100.0,15.1892,15.2321,15.1892,15.2321,98100.0
2010-08-26 15:45:00,21.3,21.3,21.25,21.27,60000.0,15.2321,15.2321,15.1963,15.2106,60000.0
2010-08-26 15:50:00,21.26,21.26,21.21,21.22,114100.0,15.2035,15.2035,15.1677,15.1749,114100.0
2010-08-26 15:55:00,21.22,21.23,21.18,21.18,133100.0,15.1749,15.182,15.1463,15.1463,133100.0
2010-08-27 09:30:00,21.35,21.42,21.33,21.36,21300.0,15.2679,15.3179,15.2535,15.275,21300.0
2010-08-27 09:35:00,21.36,21.36,21.32,21.32,9000.0,15.275,15.275,15.2464,15.2464,9000.0
2010-08-27 09:40:00,21.3,21.33,21.27,21.27,5600.0,15.2321,15.2535,15.2106,15.2106,5600.0
2010-08-27 09:45:00,21.25,21.27,21.23,21.23,7800.0,15.1963,15.2106,15.182,15.182,7800.0
2010-08-27 09:50:00,21.22,21.26,21.22,21.25,8600.0,15.1749,15.2035,15.1749,15.1963,8600.0
2010-08-27 09:55:00,21.25,21.31,21.13,21.13,48600.0,15.1963,15.2392,15.1105,15.1105,48600.0
2010-08-27 10:00:00,21.13,21.19,21.07,21.14,61400.0,15.1105,15.1534,15.0676,15.1177,61400.0
2010-08-27 10:05:00,21.14,21.15,21.05,21.13,25700.0,15.1177,15.1248,15.0533,15.1105,25700.0
2010-08-27 10:10:00,21.14,21.3,21.14,21.28,35000.0,15.1177,15.2321,15.1177,15.2178,35000.0
2010-08-27 10:15:00,21.28,21.36,21.27,21.35,53000.0,15.2178,15.275,15.2106,15.2679,53000.0
2010-08-27 10:20:00,21.34,21.34,21.29,21.32,88300.0,15.2607,15.2607,15.2249,15.2464,88300.0
2010-08-27 10:25:00,21.32,21.38,21.31,21.37,46000.0,15.2464,15.2893,15.2392,15.2822,46000.0
2010-08-27 10:30:00,21.37,21.45,21.37,21.39,54000.0,15.2822,15.3394,15.2822,15.2965,54000.0
2010-08-27 10:35:00,21.39,21.47,21.38,21.46,59100.0,15.2965,15.3537,15.2893,15.3465,59100.0
2010-08-27 10:40:00,21.45,21.55,21.45,21.47,174700.0,15.3394,15.4109,15.3394,15.3537,174700.0
2010-08-27 10:45:00,21.47,21.48,21.39,21.41,20900.0,15.3537,15.3608,15.2965,15.3108,20900.0
2010-08-27 10:50:00,21.4,21.41,21.34,21.34,17300.0,15.3036,15.3108,15.2607,15.2607,17300.0
2010-08-27 10:55:00,21.33,21.36,21.29,21.35,33900.0,15.2535,15.275,15.2249,15.2679,33900.0
2010-08-27 11:00:00,21.35,21.39,21.35,21.39,16700.0,15.2679,15.2965,15.2679,15.2965,16700.0
2010-08-27 11:05:00,21.39,21.51,21.39,21.49,36900.0,15.2965,15.3823,15.2965,15.368,36900.0
2010-08-27 11:10:00,21.5,21.56,21.49,21.54,64200.0,15.3751,15.418,15.368,15.4037,64200.0
2010-08-27 11:15:00,21.54,21.59,21.51,21.52,26800.0,15.4037,15.4395,15.3823,15.3894,26800.0
2010-08-27 11:20:00,21.5,21.51,21.47,21.51,19900.0,15.3751,15.3823,15.3537,15.3823,19900.0
2010-08-27 11:25:00,21.51,21.53,21.48,21.53,28400.0,15.3823,15.3966,15.3608,15.3966,28400.0
2010-08-27 11:30:00,21.53,21.55,21.49,21.49,21500.0,15.3966,15.4109,15.368,15.368,21500.0
2010-08-27 11:35:00,21.49,21.49,21.43,21.43,10100.0,15.368,15.368,15.3251,15.3251,10100.0
2010-08-27 11:40:00,21.43,21.43,21.41,21.43,6000.0,15.3251,15.3251,15.3108,15.3251,6000.0
2010-08-27 11:45:00,21.43,21.47,21.43,21.46,14000.0,15.3251,15.3537,15.3251,15.3465,14000.0
2010-08-27 11:50:00,21.47,21.5,21.46,21.46,73600.0,15.3537,15.3751,15.3465,15.3465,73600.0
2010-08-27 11:55:00,21.45,21.47,21.43,21.43,23100.0,15.3394,15.3537,15.3251,15.3251,23100.0
2010-08-27 12:00:00,21.44,21.46,21.42,21.44,22000.0,15.3322,15.3465,15.3179,15.3322,22000.0
2010-08-27 12:05:00,21.45,21.49,21.45,21.49,20800.0,15.3394,15.368,15.3394,15.368,20800.0
2010-08-27 12:10:00,21.47,21.5,21.46,21.49,37900.0,15.3537,15.3751,15.3465,15.368,37900.0
2010-08-27 12:15:00,21.5,21.53,21.49,21.53,4900.0,15.3751,15.3966,15.368,15.3966,4900.0
2010-08-27 12:20:00,21.53,21.55,21.49,21.53,43700.0,15.3966,15.4109,15.368,15.3966,43700.0
2010-08-27 12:25:00,21.51,21.51,21.49,21.5,4600.0,15.3823,15.3823,15.368,15.3751,4600.0
2010-08-27 12:30:00,21.5,21.52,21.49,21.51,6600.0,15.3751,15.3894,15.368,15.3823,6600.0
2010-08-27 12:35:00,21.51,21.52,21.48,21.49,6500.0,15.3823,15.3894,15.3608,15.368,6500.0
2010-08-27 12:40:00,21.49,21.49,21.43,21.43,5800.0,15.368,15.368,15.3251,15.3251,5800.0
2010-08-27 12:45:00,21.44,21.47,21.44,21.47,7100.0,15.3322,15.3537,15.3322,15.3537,7100.0
2010-08-27 12:50:00,21.47,21.48,21.46,21.48,4400.0,15.3537,15.3608,15.3465,15.3608,4400.0
2010-08-27 12:55:00,21.48,21.48,21.39,21.4,22100.0,15.3608,15.3608,15.2965,15.3036,22100.0
2010-08-27 13:00:00,21.4,21.43,21.39,21.43,8700.0,15.3036,15.3251,15.2965,15.3251,8700.0
2010-08-27 13:05:00,21.42,21.44,21.42,21.43,9800.0,15.3179,15.3322,15.3179,15.3251,9800.0
2010-08-27 13:10:00,21.43,21.44,21.39,21.39,10700.0,15.3251,15.3322,15.2965,15.2965,10700.0
2010-08-27 13:15:00,21.39,21.41,21.37,21.39,34500.0,15.2965,15.3108,15.2822,15.2965,34500.0
2010-08-27 13:20:00,21.39,21.43,21.39,21.42,15400.0,15.2965,15.3251,15.2965,15.3179,15400.0
2010-08-27 13:25:00,21.41,21.47,21.41,21.47,10100.0,15.3108,15.3537,15.3108,15.3537,10100.0
2010-08-27 13:30:00,21.48,21.53,21.48,21.52,12600.0,15.3608,15.3966,15.3608,15.3894,12600.0
2010-08-27 13:35:00,21.53,21.56,21.5,21.5,8500.0,15.3966,15.418,15.3751,15.3751,8500.0
2010-08-27 13:40:00,21.51,21.52,21.5,21.51,1900.0,15.3823,15.3894,15.3751,15.3823,1900.0
2010-08-27 13:45:00,21.51,21.53,21.49,21.49,15200.0,15.3823,15.3966,15.368,15.368,15200.0
2010-08-27 13:50:00,21.49,21.55,21.49,21.55,7900.0,15.368,15.4109,15.368,15.4109,7900.0
2010-08-27 13:55:00,21.55,21.58,21.54,21.58,14500.0,15.4109,15.4323,15.4037,15.4323,14500.0
2010-08-27 14:00:00,21.59,21.61,21.58,21.6,22200.0,15.4395,15.4538,15.4323,15.4466,22200.0
2010-08-27 14:05:00,21.6,21.6,21.5,21.56,19200.0,15.4466,15.4466,15.3751,15.418,19200.0
2010-08-27 14:10:00,21.56,21.57,21.53,21.53,6000.0,15.418,15.4252,15.3966,15.3966,6000.0
2010-08-27 14:15:00,21.52,21.58,21.52,21.57,3800.0,15.3894,15.4323,15.3894,15.4252,3800.0
2010-08-27 14:20:00,21.57,21.59,21.54,21.59,5800.0,15.4252,15.4395,15.4037,15.4395,5800.0
2010-08-27 14:25:00,21.58,21.59,21.58,21.59,2900.0,15.4323,15.4395,15.4323,15.4395,2900.0
2010-08-27 14:30:00,21.6,21.61,21.58,21.6,38500.0,15.4466,15.4538,15.4323,15.4466,38500.0
2010-08-27 14:35:00,21.6,21.65,21.6,21.65,38100.0,15.4466,15.4824,15.4466,15.4824,38100.0
2010-08-27 14:40:00,21.66,21.66,21.63,21.63,11900.0,15.4895,15.4895,15.4681,15.4681,11900.0
2010-08-27 14:45:00,21.65,21.66,21.62,21.63,36800.0,15.4824,15.4895,15.4609,15.4681,36800.0
2010-08-27 14:50:00,21.63,21.64,21.58,21.58,15100.0,15.4681,15.4752,15.4323,15.4323,15100.0
2010-08-27 14:55:00,21.58,21.61,21.58,21.59,11600.0,15.4323,15.4538,15.4323,15.4395,11600.0
2010-08-27 15:00:00,21.59,21.59,21.57,21.58,6900.0,15.4395,15.4395,15.4252,15.4323,6900.0
2010-08-27 15:05:00,21.57,21.6,21.56,21.6,9700.0,15.4252,15.4466,15.418,15.4466,9700.0
2010-08-27 15:10:00,21.59,21.61,21.57,21.59,18300.0,15.4395,15.4538,15.4252,15.4395,18300.0
2010-08-27 15:15:00,21.59,21.6,21.58,21.59,10600.0,15.4395,15.4466,15.4323,15.4395,10600.0
2010-08-27 15:20:00,21.58,21.64,21.58,21.63,10500.0,15.4323,15.4752,15.4323,15.4681,10500.0
2010-08-27 15:25:00,21.64,21.68,21.63,21.67,23900.0,15.4752,15.5038,15.4681,15.4967,23900.0
2010-08-27 15:30:00,21.67,21.69,21.62,21.62,73400.0,15.4967,15.511,15.4609,15.4609,73400.0
2010-08-27 15:35:00,21.63,21.65,21.63,21.63,31300.0,15.4681,15.4824,15.4681,15.4681,31300.0
2010-08-27 15:40:00,21.63,21.7,21.62,21.7,37200.0,15.4681,15.5181,15.4609,15.5181,37200.0
2010-08-27 15:45:00,21.7,21.71,21.69,21.69,51300.0,15.5181,15.5253,15.511,15.511,51300.0
2010-08-27 15:50:00,21.7,21.74,21.7,21.72,32100.0,15.5181,15.5467,15.5181,15.5324,32100.0
2010-08-27 15:55:00,21.72,21.74,21.7,21.72,151000.0,15.5324,15.5467,15.5181,15.5324,151000.0
2010-08-30 09:30:00,21.7,21.7,21.55,21.55,12900.0,15.5181,15.5181,15.4109,15.4109,12900.0
2010-08-30 09:35:00,21.55,21.57,21.5,21.52,9500.0,15.4109,15.4252,15.3751,15.3894,9500.0
2010-08-30 09:40:00,21.53,21.54,21.46,21.52,13700.0,15.3966,15.4037,15.3465,15.3894,13700.0
2010-08-30 09:45:00,21.52,21.55,21.51,21.54,15100.0,15.3894,15.4109,15.3823,15.4037,15100.0
2010-08-30 09:50:00,21.54,21.55,21.5,21.53,10500.0,15.4037,15.4109,15.3751,15.3966,10500.0
2010-08-30 09:55:00,21.55,21.58,21.55,21.58,4600.0,15.4109,15.4323,15.4109,15.4323,4600.0
2010-08-30 10:00:00,21.58,21.58,21.5,21.52,22400.0,15.4323,15.4323,15.3751,15.3894,22400.0
2010-08-30 10:05:00,21.52,21.57,21.52,21.55,21300.0,15.3894,15.4252,15.3894,15.4109,21300.0
2010-08-30 10:10:00,21.54,21.54,21.5,21.53,12000.0,15.4037,15.4037,15.3751,15.3966,12000.0
2010-08-30 10:15:00,21.52,21.53,21.42,21.45,12400.0,15.3894,15.3966,15.3179,15.3394,12400.0
2010-08-30 10:20:00,21.45,21.47,21.41,21.46,20400.0,15.3394,15.3537,15.3108,15.3465,20400.0
2010-08-30 10:25:00,21.45,21.45,21.39,21.41,84400.0,15.3394,15.3394,15.2965,15.3108,84400.0
2010-08-30 10:30:00,21.41,21.42,21.38,21.42,21300.0,15.3108,15.3179,15.2893,15.3179,21300.0
2010-08-30 10:35:00,21.43,21.45,21.43,21.43,6500.0,15.3251,15.3394,15.3251,15.3251,6500.0
2010-08-30 10:40:00,21.42,21.42,21.39,21.41,26700.0,15.3179,15.3179,15.2965,15.3108,26700.0
2010-08-30 10:45:00,21.41,21.44,21.39,21.44,15700.0,15.3108,15.3322,15.2965,15.3322,15700.0
2010-08-30 10:50:00,21.45,21.51,21.44,21.51,10300.0,15.3394,15.3823,15.3322,15.3823,10300.0
2010-08-30 10:55:00,21.52,21.52,21.49,21.49,4200.0,15.3894,15.3894,15.368,15.368,4200.0
2010-08-30 11:00:00,21.49,21.49,21.46,21.46,3800.0,15.368,15.368,15.3465,15.3465,3800.0
2010-08-30 11:05:00,21.46,21.46,21.44,21.46,4000.0,15.3465,15.3465,15.3322,15.3465,4000.0
2010-08-30 11:10:00,21.46,21.48,21.45,21.45,6400.0,15.3465,15.3608,15.3394,15.3394,6400.0
2010-08-30 11:15:00,21.44,21.47,21.43,21.47,4400.0,15.3322,15.3537,15.3251,15.3537,4400.0
2010-08-30 11:20:00,21.47,21.47,21.42,21.45,6000.0,15.3537,15.3537,15.3179,15.3394,6000.0
2010-08-30 11:25:00,21.45,21.46,21.43,21.45,6500.0,15.3394,15.3465,15.3251,15.3394,6500.0
2010-08-30 11:30:00,21.46,21.47,21.44,21.44,1800.0,15.3465,15.3537,15.3322,15.3322,1800.0
2010-08-30 11:35:00,21.44,21.44,21.41,21.41,8100.0,15.3322,15.3322,15.3108,15.3108,8100.0
2010-08-30 11:40:00,21.4,21.41,21.34,21.34,7900.0,15.3036,15.3108,15.2607,15.2607,7900.0
2010-08-30 11:45:00,21.34,21.37,21.32,21.36,16200.0,15.2607,15.2822,15.2464,15.275,16200.0
2010-08-30 11:50:00,21.38,21.38,21.36,21.36,2200.0,15.2893,15.2893,15.275,15.275,2200.0
2010-08-30 11:55:00,21.36,21.39,21.35,21.38,7400.0,15.275,15.2965,15.2679,15.2893,7400.0
2010-08-30 12:00:00,21.38,21.38,21.36,21.37,4600.0,15.2893,15.2893,15.275,15.2822,4600.0
2010-08-30 12:05:00,21.37,21.38,21.36,21.38,4400.0,15.2822,15.2893,15.275,15.2893,4400.0
2010-08-30 12:10:00,21.38,21.4,21.38,21.39,8800.0,15.2893,15.3036,15.2893,15.2965,8800.0
2010-08-30 12:15:00,21.39,21.4,21.38,21.4,4100.0,15.2965,15.3036,15.2893,15.3036,4100.0
2010-08-30 12:20:00,21.39,21.4,21.39,21.4,1300.0,15.2965,15.3036,15.2965,15.3036,1300.0
2010-08-30 12:25:00,21.4,21.4,21.38,21.38,4800.0,15.3036,15.3036,15.2893,15.2893,4800.0
2010-08-30 12:30:00,21.38,21.39,21.37,21.38,6800.0,15.2893,15.2965,15.2822,15.2893,6800.0
2010-08-30 12:35:00,21.38,21.42,21.37,21.42,26900.0,15.2893,15.3179,15.2822,15.3179,26900.0
2010-08-30 12:40:00,21.42,21.43,21.41,21.42,16200.0,15.3179,15.3251,15.3108,15.3179,16200.0
2010-08-30 12:45:00,21.42,21.48,21.42,21.46,9000.0,15.3179,15.3608,15.3179,15.3465,9000.0
2010-08-30 12:50:00,21.45,21.46,21.41,21.41,6400.0,15.3394,15.3465,15.3108,15.3108,6400.0
2010-08-30 12:55:00,21.41,21.43,21.37,21.38,14800.0,15.3108,15.3251,15.2822,15.2893,14800.0
2010-08-30 13:00:00,21.37,21.37,21.36,21.37,4200.0,15.2822,15.2822,15.275,15.2822,4200.0
2010-08-30 13:05:00,21.37,21.39,21.37,21.39,3200.0,15.2822,15.2965,15.2822,15.2965,3200.0
2010-08-30 13:10:00,21.39,21.4,21.35,21.35,14600.0,15.2965,15.3036,15.2679,15.2679,14600.0
2010-08-30 13:15:00,21.35,21.37,21.35,21.37,2100.0,15.2679,15.2822,15.2679,15.2822,2100.0
2010-08-30 13:20:00,21.37,21.37,21.3,21.33,17300.0,15.2822,15.2822,15.2321,15.2535,17300.0
2010-08-30 13:25:00,21.32,21.33,21.23,21.24,27700.0,15.2464,15.2535,15.182,15.1892,27700.0
2010-08-30 13:30:00,21.24,21.27,21.24,21.26,17600.0,15.1892,15.2106,15.1892,15.2035,17600.0
2010-08-30 13:35:00,21.26,21.26,21.25,21.25,900.0,15.2035,15.2035,15.1963,15.1963,900.0
2010-08-30 13:40:00,21.25,21.28,21.25,21.27,12700.0,15.1963,15.2178,15.1963,15.2106,12700.0
2010-08-30 13:45:00,21.26,21.28,21.26,21.27,6800.0,15.2035,15.2178,15.2035,15.2106,6800.0
2010-08-30 13:50:00,21.27,21.28,21.24,21.24,4400.0,15.2106,15.2178,15.1892,15.1892,4400.0
2010-08-30 13:55:00,21.23,21.24,21.21,21.23,7700.0,15.182,15.1892,15.1677,15.182,7700.0
2010-08-30 14:00:00,21.23,21.26,21.21,21.21,19800.0,15.182,15.2035,15.1677,15.1677,19800.0
2010-08-30 14:05:00,21.2,21.2,21.16,21.18,12100.0,15.1606,15.1606,15.132,15.1463,12100.0
2010-08-30 14:10:00,21.18,21.19,21.17,21.17,10600.0,15.1463,15.1534,15.1391,15.1391,10600.0
2010-08-30 14:15:00,21.16,21.16,21.14,21.14,100900.0,15.132,15.132,15.1177,15.1177,100900.0
2010-08-30 14:20:00,21.15,21.17,21.15,21.16,40200.0,15.1248,15.1391,15.1248,15.132,40200.0
2010-08-30 14:25:00,21.15,21.21,21.15,21.21,46500.0,15.1248,15.1677,15.1248,15.1677,46500.0
2010-08-30 14:30:00,21.21,21.24,21.2,21.22,17700.0,15.1677,15.1892,15.1606,15.1749,17700.0
2010-08-30 14:35:00,21.22,21.23,21.19,21.2,56900.0,15.1749,15.182,15.1534,15.1606,56900.0
2010-08-30 14:40:00,21.2,21.24,21.19,21.24,9900.0,15.1606,15.1892,15.1534,15.1892,9900.0
2010-08-30 14:45:00,21.23,21.24,21.15,21.15,42000.0,15.182,15.1892,15.1248,15.1248,42000.0
2010-08-30 14:50:00,21.16,21.2,21.15,21.2,17900.0,15.132,15.1606,15.1248,15.1606,17900.0
2010-08-30 14:55:00,21.2,21.2,21.15,21.16,4500.0,15.1606,15.1606,15.1248,15.132,4500.0
2010-08-30 15:00:00,21.17,21.18,21.15,21.15,29700.0,15.1391,15.1463,15.1248,15.1248,29700.0
2010-08-30 15:05:00,21.15,21.16,21.13,21.13,16600.0,15.1248,15.132,15.1105,15.1105,16600.0
2010-08-30 15:10:00,21.12,21.13,21.12,21.12,9800.0,15.1034,15.1105,15.1034,15.1034,9800.0
2010-08-30 15:15:00,21.12,21.12,21.07,21.07,17400.0,15.1034,15.1034,15.0676,15.0676,17400.0
2010-08-30 15:20:00,21.08,21.08,21.06,21.07,49700.0,15.0748,15.0748,15.0605,15.0676,49700.0
2010-08-30 15:25:00,21.07,21.07,21.05,21.06,7600.0,15.0676,15.0676,15.0533,15.0605,7600.0
2010-08-30 15:30:00,21.06,21.07,21.05,21.05,41600.0,15.0605,15.0676,15.0533,15.0533,41600.0
2010-08-30 15:35:00,21.05,21.07,21.05,21.07,30000.0,15.0533,15.0676,15.0533,15.0676,30000.0
2010-08-30 15:40:00,21.07,21.07,21.04,21.06,33600.0,15.0676,15.0676,15.0462,15.0605,33600.0
2010-08-30 15:45:00,21.05,21.05,21.02,21.03,33000.0,15.0533,15.0533,15.0319,15.039,33000.0
2010-08-30 15:50:00,21.02,21.02,20.97,20.97,85400.0,15.0319,15.0319,14.9961,14.9961,85400.0
2010-08-30 15:55:00,20.97,20.98,20.92,20.94,80300.0,14.9961,15.0033,14.9603,14.9747,80300.0
2010-08-31 09:30:00,20.87,21.06,20.8,21.0,42000.0,14.9246,15.0605,14.8745,15.0176,42000.0
2010-08-31 09:35:00,20.99,21.01,20.94,20.94,16000.0,15.0104,15.0247,14.9747,14.9747,16000.0
2010-08-31 09:40:00,20.91,20.97,20.88,20.88,43100.0,14.9532,14.9961,14.9317,14.9317,43100.0
2010-08-31 09:45:00,20.92,21.08,20.9,21.06,21300.0,14.9603,15.0748,14.946,15.0605,21300.0
2010-08-31 09:50:00,21.05,21.08,20.97,21.05,44700.0,15.0533,15.0748,14.9961,15.0533,44700.0
2010-08-31 09:55:00,21.05,21.06,20.95,20.99,21600.0,15.0533,15.0605,14.9818,15.0104,21600.0
2010-08-31 10:00:00,21.0,21.16,20.99,21.14,43700.0,15.0176,15.132,15.0104,15.1177,43700.0
2010-08-31 10:05:00,21.13,21.2,21.13,21.18,67400.0,15.1105,15.1606,15.1105,15.1463,67400.0
2010-08-31 10:10:00,21.19,21.26,21.19,21.23,57800.0,15.1534,15.2035,15.1534,15.182,57800.0
2010-08-31 10:15:00,21.24,21.24,21.17,21.17,19500.0,15.1892,15.1892,15.1391,15.1391,19500.0
2010-08-31 10:20:00,21.15,21.21,21.15,21.15,22000.0,15.1248,15.1677,15.1248,15.1248,22000.0
2010-08-31 10:25:00,21.14,21.19,21.12,21.19,29200.0,15.1177,15.1534,15.1034,15.1534,29200.0
2010-08-31 10:30:00,21.2,21.25,21.19,21.21,49100.0,15.1606,15.1963,15.1534,15.1677,49100.0
2010-08-31 10:35:00,21.21,21.21,21.09,21.11,25100.0,15.1677,15.1677,15.0819,15.0962,25100.0
2010-08-31 10:40:00,21.11,21.18,21.09,21.18,26100.0,15.0962,15.1463,15.0819,15.1463,26100.0
2010-08-31 10:45:00,21.18,21.18,21.15,21.16,11000.0,15.1463,15.1463,15.1248,15.132,11000.0
2010-08-31 10:50:00,21.15,21.23,21.15,21.19,9700.0,15.1248,15.182,15.1248,15.1534,9700.0
2010-08-31 10:55:00,21.18,21.22,21.16,21.21,9800.0,15.1463,15.1749,15.132,15.1677,9800.0
2010-08-31 11:00:00,21.21,21.25,21.21,21.23,14100.0,15.1677,15.1963,15.1677,15.182,14100.0
2010-08-31 11:05:00,21.23,21.23,21.14,21.16,30000.0,15.182,15.182,15.1177,15.132,30000.0
2010-08-31 11:10:00,21.16,21.19,21.13,21.19,11400.0,15.132,15.1534,15.1105,15.1534,11400.0
2010-08-31 11:15:00,21.19,21.22,21.17,21.17,31100.0,15.1534,15.1749,15.1391,15.1391,31100.0
2010-08-31 11:20:00,21.16,21.26,21.16,21.26,14900.0,15.132,15.2035,15.132,15.2035,14900.0
2010-08-31 11:25:00,21.26,21.27,21.22,21.22,7200.0,15.2035,15.2106,15.1749,15.1749,7200.0
2010-08-31 11:30:00,21.2,21.28,21.2,21.27,14300.0,15.1606,15.2178,15.1606,15.2106,14300.0
2010-08-31 11:35:00,21.27,21.29,21.26,21.26,9400.0,15.2106,15.2249,15.2035,15.2035,9400.0
2010-08-31 11:40:00,21.27,21.29,21.26,21.27,10200.0,15.2106,15.2249,15.2035,15.2106,10200.0
2010-08-31 11:45:00,21.27,21.29,21.26,21.27,95000.0,15.2106,15.2249,15.2035,15.2106,95000.0
2010-08-31 11:50:00,21.27,21.34,21.27,21.34,22900.0,15.2106,15.2607,15.2106,15.2607,22900.0
2010-08-31 11:55:00,21.35,21.36,21.29,21.3,40500.0,15.2679,15.275,15.2249,15.2321,40500.0
2010-08-31 12:00:00,21.3,21.35,21.3,21.32,24600.0,15.2321,15.2679,15.2321,15.2464,24600.0
2010-08-31 12:05:00,21.33,21.34,21.32,21.32,6600.0,15.2535,15.2607,15.2464,15.2464,6600.0
2010-08-31 12:10:00,21.31,21.31,21.28,21.29,43600.0,15.2392,15.2392,15.2178,15.2249,43600.0
2010-08-31 12:15:00,21.29,21.31,21.27,21.3,16200.0,15.2249,15.2392,15.2106,15.2321,16200.0
2010-08-31 12:20:00,21.3,21.3,21.28,21.29,9200.0,15.2321,15.2321,15.2178,15.2249,9200.0
2010-08-31 12:25:00,21.29,21.29,21.27,21.28,12600.0,15.2249,15.2249,15.2106,15.2178,12600.0
2010-08-31 12:30:00,21.29,21.33,21.27,21.33,11300.0,15.2249,15.2535,15.2106,15.2535,11300.0
2010-08-31 12:35:00,21.32,21.32,21.3,21.3,7000.0,15.2464,15.2464,15.2321,15.2321,7000.0
2010-08-31 12:40:00,21.29,21.29,21.23,21.26,15200.0,15.2249,15.2249,15.182,15.2035,15200.0
2010-08-31 12:45:00,21.26,21.3,21.26,21.28,8400.0,15.2035,15.2321,15.2035,15.2178,8400.0
2010-08-31 12:50:00,21.29,21.33,21.23,21.23,20300.0,15.2249,15.2535,15.182,15.182,20300.0
2010-08-31 12:55:00,21.23,21.23,21.2,21.21,24700.0,15.182,15.182,15.1606,15.1677,24700.0
2010-08-31 13:00:00,21.2,21.27,21.18,21.24,23300.0,15.1606,15.2106,15.1463,15.1892,23300.0
2010-08-31 13:05:00,21.23,21.26,21.22,21.25,5600.0,15.182,15.2035,15.1749,15.1963,5600.0
2010-08-31 13:10:00,21.25,21.29,21.25,21.29,13200.0,15.1963,15.2249,15.1963,15.2249,13200.0
2010-08-31 13:15:00,21.29,21.29,21.28,21.29,1500.0,15.2249,15.2249,15.2178,15.2249,1500.0
2010-08-31 13:20:00,21.28,21.32,21.28,21.3,22400.0,15.2178,15.2464,15.2178,15.2321,22400.0
2010-08-31 13:25:00,21.29,21.32,21.28,21.31,5500.0,15.2249,15.2464,15.2178,15.2392,5500.0
2010-08-31 13:30:00,21.31,21.33,21.29,21.3,10700.0,15.2392,15.2535,15.2249,15.2321,10700.0
2010-08-31 13:35:00,21.3,21.33,21.27,21.33,18400.0,15.2321,15.2535,15.2106,15.2535,18400.0
2010-08-31 13:40:00,21.33,21.34,21.31,21.31,2600.0,15.2535,15.2607,15.2392,15.2392,2600.0
2010-08-31 13:45:00,21.31,21.32,21.26,21.27,7400.0,15.2392,15.2464,15.2035,15.2106,7400.0
2010-08-31 13:50:00,21.26,21.26,21.24,21.25,1000.0,15.2035,15.2035,15.1892,15.1963,1000.0
2010-08-31 13:55:00,21.23,21.26,21.23,21.26,4900.0,15.182,15.2035,15.182,15.2035,4900.0
2010-08-31 14:00:00,21.25,21.28,21.19,21.2,20300.0,15.1963,15.2178,15.1534,15.1606,20300.0
2010-08-31 14:05:00,21.19,21.31,21.19,21.28,19300.0,15.1534,15.2392,15.1534,15.2178,19300.0
2010-08-31 14:10:00,21.28,21.32,21.25,21.28,16000.0,15.2178,15.2464,15.1963,15.2178,16000.0
2010-08-31 14:15:00,21.28,21.28,21.17,21.17,18900.0,15.2178,15.2178,15.1391,15.1391,18900.0
2010-08-31 14:20:00,21.17,21.18,21.15,21.17,8900.0,15.1391,15.1463,15.1248,15.1391,8900.0
2010-08-31 14:25:00,21.17,21.19,21.17,21.18,4000.0,15.1391,15.1534,15.1391,15.1463,4000.0
2010-08-31 14:30:00,21.19,21.2,21.16,21.16,6600.0,15.1534,15.1606,15.132,15.132,6600.0
2010-08-31 14:35:00,21.16,21.17,21.08,21.08,18500.0,15.132,15.1391,15.0748,15.0748,18500.0
2010-08-31 14:40:00,21.08,21.1,21.05,21.05,30600.0,15.0748,15.0891,15.0533,15.0533,30600.0
2010-08-31 14:45:00,21.05,21.05,20.99,20.99,23000.0,15.0533,15.0533,15.0104,15.0104,23000.0
2010-08-31 14:50:00,20.98,21.05,20.98,21.04,29400.0,15.0033,15.0533,15.0033,15.0462,29400.0
2010-08-31 14:55:00,21.05,21.05,21.0,21.0,17600.0,15.0533,15.0533,15.0176,15.0176,17600.0
2010-08-31 15:00:00,20.99,21.08,20.99,21.08,17900.0,15.0104,15.0748,15.0104,15.0748,17900.0
2010-08-31 15:05:00,21.09,21.09,21.02,21.06,7500.0,15.0819,15.0819,15.0319,15.0605,7500.0
2010-08-31 15:10:00,21.05,21.05,20.99,21.01,16800.0,15.0533,15.0533,15.0104,15.0247,16800.0
2010-08-31 15:15:00,21.0,21.04,20.99,21.03,34900.0,15.0176,15.0462,15.0104,15.039,34900.0
2010-08-31 15:20:00,21.04,21.04,21.0,21.01,16500.0,15.0462,15.0462,15.0176,15.0247,16500.0
2010-08-31 15:25:00,21.0,21.04,21.0,21.04,11800.0,15.0176,15.0462,15.0176,15.0462,11800.0
2010-08-31 15:30:00,21.04,21.09,21.04,21.06,28000.0,15.0462,15.0819,15.0462,15.0605,28000.0
2010-08-31 15:35:00,21.06,21.08,21.03,21.04,30500.0,15.0605,15.0748,15.039,15.0462,30500.0
2010-08-31 15:40:00,21.04,21.1,21.04,21.09,52300.0,15.0462,15.0891,15.0462,15.0819,52300.0
2010-08-31 15:45:00,21.1,21.2,21.1,21.14,79100.0,15.0891,15.1606,15.0891,15.1177,79100.0
2010-08-31 15:50:00,21.14,21.18,21.09,21.1,41700.0,15.1177,15.1463,15.0819,15.0891,41700.0
2010-08-31 15:55:00,21.11,21.14,21.1,21.11,128400.0,15.0962,15.1177,15.0891,15.0962,128400.0
2010-09-01 09:30:00,21.47,21.57,21.37,21.47,26700.0,15.3537,15.4252,15.2822,15.3537,26700.0
2010-09-01 09:35:00,21.47,21.47,21.38,21.39,36700.0,15.3537,15.3537,15.2893,15.2965,36700.0
2010-09-01 09:40:00,21.42,21.42,21.34,21.34,39800.0,15.3179,15.3179,15.2607,15.2607,39800.0
2010-09-01 09:45:00,21.36,21.37,21.32,21.35,80100.0,15.275,15.2822,15.2464,15.2679,80100.0
2010-09-01 09:50:00,21.35,21.39,21.34,21.35,67200.0,15.2679,15.2965,15.2607,15.2679,67200.0
2010-09-01 09:55:00,21.36,21.41,21.33,21.41,26100.0,15.275,15.3108,15.2535,15.3108,26100.0
2010-09-01 10:00:00,21.4,21.73,21.39,21.71,206900.0,15.3036,15.5396,15.2965,15.5253,206900.0
2010-09-01 10:05:00,21.7,21.77,21.7,21.75,88800.0,15.5181,15.5682,15.5181,15.5539,88800.0
2010-09-01 10:10:00,21.75,21.75,21.72,21.75,32700.0,15.5539,15.5539,15.5324,15.5539,32700.0
2010-09-01 10:15:00,21.75,21.77,21.69,21.7,95900.0,15.5539,15.5682,15.511,15.5181,95900.0
2010-09-01 10:20:00,21.7,21.7,21.69,21.7,73600.0,15.5181,15.5181,15.511,15.5181,73600.0
2010-09-01 10:25:00,21.7,21.71,21.65,21.65,218600.0,15.5181,15.5253,15.4824,15.4824,218600.0
2010-09-01 10:30:00,21.66,21.66,21.61,21.64,221600.0,15.4895,15.4895,15.4538,15.4752,221600.0
2010-09-01 10:35:00,21.65,21.65,21.58,21.65,89100.0,15.4824,15.4824,15.4323,15.4824,89100.0
2010-09-01 10:40:00,21.65,21.65,21.58,21.59,240400.0,15.4824,15.4824,15.4323,15.4395,240400.0
2010-09-01 10:45:00,21.59,21.6,21.59,21.59,8000.0,15.4395,15.4466,15.4395,15.4395,8000.0
2010-09-01 10:50:00,21.59,21.62,21.59,21.62,117700.0,15.4395,15.4609,15.4395,15.4609,117700.0
2010-09-01 10:55:00,21.63,21.64,21.62,21.62,22300.0,15.4681,15.4752,15.4609,15.4609,22300.0
2010-09-01 11:00:00,21.61,21.62,21.58,21.59,135100.0,15.4538,15.4609,15.4323,15.4395,135100.0
2010-09-01 11:05:00,21.59,21.6,21.59,21.6,21900.0,15.4395,15.4466,15.4395,15.4466,21900.0
2010-09-01 11:10:00,21.6,21.6,21.59,21.6,72600.0,15.4466,15.4466,15.4395,15.4466,72600.0
2010-09-01 11:15:00,21.6,21.6,21.56,21.57,31000.0,15.4466,15.4466,15.418,15.4252,31000.0
2010-09-01 11:20:00,21.57,21.59,21.57,21.58,22300.0,15.4252,15.4395,15.4252,15.4323,22300.0
2010-09-01 11:25:00,21.58,21.6,21.58,21.59,10700.0,15.4323,15.4466,15.4323,15.4395,10700.0
2010-09-01 11:30:00,21.6,21.6,21.59,21.6,226500.0,15.4466,15.4466,15.4395,15.4466,226500.0
2010-09-01 11:35:00,21.6,21.6,21.58,21.59,13300.0,15.4466,15.4466,15.4323,15.4395,13300.0
2010-09-01 11:40:00,21.6,21.6,21.59,21.6,22000.0,15.4466,15.4466,15.4395,15.4466,22000.0
2010-09-01 11:45:00,21.6,21.6,21.59,21.6,36800.0,15.4466,15.4466,15.4395,15.4466,36800.0
2010-09-01 11:50:00,21.6,21.65,21.6,21.65,180600.0,15.4466,15.4824,15.4466,15.4824,180600.0
2010-09-01 11:55:00,21.65,21.65,21.6,21.61,94700.0,15.4824,15.4824,15.4466,15.4538,94700.0
2010-09-01 12:00:00,21.61,21.62,21.6,21.6,257800.0,15.4538,15.4609,15.4466,15.4466,257800.0
2010-09-01 12:05:00,21.6,21.6,21.59,21.6,41200.0,15.4466,15.4466,15.4395,15.4466,41200.0
2010-09-01 12:10:00,21.59,21.6,21.58,21.6,12800.0,15.4395,15.4466,15.4323,15.4466,12800.0
2010-09-01 12:15:00,21.59,21.61,21.59,21.59,21400.0,15.4395,15.4538,15.4395,15.4395,21400.0
2010-09-01 12:20:00,21.6,21.6,21.57,21.57,67000.0,15.4466,15.4466,15.4252,15.4252,67000.0
2010-09-01 12:25:00,21.57,21.57,21.55,21.55,10300.0,15.4252,15.4252,15.4109,15.4109,10300.0
2010-09-01 12:30:00,21.56,21.57,21.55,21.56,5100.0,15.418,15.4252,15.4109,15.418,5100.0
2010-09-01 12:35:00,21.56,21.57,21.56,21.57,3700.0,15.418,15.4252,15.418,15.4252,3700.0
2010-09-01 12:40:00,21.57,21.58,21.56,21.58,8100.0,15.4252,15.4323,15.418,15.4323,8100.0
2010-09-01 12:45:00,21.57,21.58,21.57,21.57,4600.0,15.4252,15.4323,15.4252,15.4252,4600.0
2010-09-01 12:50:00,21.58,21.6,21.57,21.6,3100.0,15.4323,15.4466,15.4252,15.4466,3100.0
2010-09-01 12:55:00,21.6,21.62,21.6,21.62,3100.0,15.4466,15.4609,15.4466,15.4609,3100.0
2010-09-01 13:00:00,21.61,21.62,21.61,21.62,2200.0,15.4538,15.4609,15.4538,15.4609,2200.0
2010-09-01 13:05:00,21.64,21.68,21.64,21.66,91000.0,15.4752,15.5038,15.4752,15.4895,91000.0
2010-09-01 13:10:00,21.66,21.68,21.65,21.68,14500.0,15.4895,15.5038,15.4824,15.5038,14500.0
2010-09-01 13:15:00,21.69,21.69,21.67,21.68,4400.0,15.511,15.511,15.4967,15.5038,4400.0
2010-09-01 13:20:00,21.68,21.69,21.68,21.69,3100.0,15.5038,15.511,15.5038,15.511,3100.0
2010-09-01 13:25:00,21.69,21.69,21.68,21.68,1700.0,15.511,15.511,15.5038,15.5038,1700.0
2010-09-01 13:30:00,21.69,21.69,21.68,21.68,42700.0,15.511,15.511,15.5038,15.5038,42700.0
2010-09-01 13:35:00,21.68,21.69,21.68,21.69,5400.0,15.5038,15.511,15.5038,15.511,5400.0
2010-09-01 13:40:00,21.7,21.71,21.7,21.71,12700.0,15.5181,15.5253,15.5181,15.5253,12700.0
2010-09-01 13:45:00,21.73,21.77,21.73,21.77,12500.0,15.5396,15.5682,15.5396,15.5682,12500.0
2010-09-01 13:50:00,21.77,21.79,21.76,21.79,10000.0,15.5682,15.5825,15.5611,15.5825,10000.0
2010-09-01 13:55:00,21.78,21.79,21.77,21.79,3500.0,15.5754,15.5825,15.5682,15.5825,3500.0
2010-09-01 14:00:00,21.79,21.8,21.78,21.79,6000.0,15.5825,15.5897,15.5754,15.5825,6000.0
2010-09-01 14:05:00,21.79,21.82,21.79,21.8,7500.0,15.5825,15.604,15.5825,15.5897,7500.0
2010-09-01 14:10:00,21.79,21.79,21.77,21.77,22200.0,15.5825,15.5825,15.5682,15.5682,22200.0
2010-09-01 14:15:00,21.77,21.78,21.77,21.78,1600.0,15.5682,15.5754,15.5682,15.5754,1600.0
2010-09-01 14:20:00,21.78,21.79,21.73,21.73,6800.0,15.5754,15.5825,15.5396,15.5396,6800.0
2010-09-01 14:25:00,21.73,21.8,21.73,21.8,113600.0,15.5396,15.5897,15.5396,15.5897,113600.0
2010-09-01 14:30:00,21.8,21.81,21.79,21.8,13000.0,15.5897,15.5968,15.5825,15.5897,13000.0
2010-09-01 14:35:00,21.79,21.79,21.76,21.77,5000.0,15.5825,15.5825,15.5611,15.5682,5000.0
2010-09-01 14:40:00,21.78,21.81,21.78,21.81,18900.0,15.5754,15.5968,15.5754,15.5968,18900.0
2010-09-01 14:45:00,21.8,21.82,21.79,21.8,19300.0,15.5897,15.604,15.5825,15.5897,19300.0
2010-09-01 14:50:00,21.8,21.82,21.8,21.8,22800.0,15.5897,15.604,15.5897,15.5897,22800.0
2010-09-01 14:55:00,21.79,21.83,21.79,21.82,11600.0,15.5825,15.6111,15.5825,15.604,11600.0
2010-09-01 15:00:00,21.82,21.83,21.79,21.83,17700.0,15.604,15.6111,15.5825,15.6111,17700.0
2010-09-01 15:05:00,21.83,21.86,21.83,21.85,41400.0,15.6111,15.6326,15.6111,15.6254,41400.0
2010-09-01 15:10:00,21.84,21.85,21.83,21.85,22200.0,15.6183,15.6254,15.6111,15.6254,22200.0
2010-09-01 15:15:00,21.84,21.84,21.83,21.83,47400.0,15.6183,15.6183,15.6111,15.6111,47400.0
2010-09-01 15:20:00,21.84,21.84,21.82,21.82,16400.0,15.6183,15.6183,15.604,15.604,16400.0
2010-09-01 15:25:00,21.83,21.84,21.81,21.83,15400.0,15.6111,15.6183,15.5968,15.6111,15400.0
2010-09-01 15:30:00,21.83,21.86,21.83,21.85,64100.0,15.6111,15.6326,15.6111,15.6254,64100.0
2010-09-01 15:35:00,21.85,21.86,21.84,21.86,29600.0,15.6254,15.6326,15.6183,15.6326,29600.0
2010-09-01 15:40:00,21.86,21.89,21.85,21.89,18500.0,15.6326,15.654,15.6254,15.654,18500.0
2010-09-01 15:45:00,21.89,21.92,21.89,21.91,63800.0,15.654,15.6755,15.654,15.6683,63800.0
2010-09-01 15:50:00,21.91,21.95,21.9,21.95,173700.0,15.6683,15.6969,15.6612,15.6969,173700.0
2010-09-01 15:55:00,21.94,22.0,21.94,21.97,182600.0,15.6898,15.7327,15.6898,15.7112,182600.0
2010-09-02 09:30:00,21.91,22.01,21.87,21.87,5200.0,15.6683,15.7398,15.6397,15.6397,5200.0
2010-09-02 09:35:00,21.88,21.9,21.87,21.9,2200.0,15.6469,15.6612,15.6397,15.6612,2200.0
2010-09-02 09:40:00,21.89,21.89,21.85,21.88,8500.0,15.654,15.654,15.6254,15.6469,8500.0
2010-09-02 09:45:00,21.87,21.92,21.84,21.92,19700.0,15.6397,15.6755,15.6183,15.6755,19700.0
2010-09-02 09:50:00,21.92,21.95,21.91,21.94,10100.0,15.6755,15.6969,15.6683,15.6898,10100.0
2010-09-02 09:55:00,21.95,21.99,21.95,21.99,4800.0,15.6969,15.7255,15.6969,15.7255,4800.0
2010-09-02 10:00:00,21.98,22.07,21.98,22.02,88500.0,15.7184,15.7827,15.7184,15.747,88500.0
2010-09-02 10:05:00,22.04,22.05,22.0,22.0,20600.0,15.7613,15.7684,15.7327,15.7327,20600.0
2010-09-02 10:10:00,22.0,22.05,22.0,22.04,28100.0,15.7327,15.7684,15.7327,15.7613,28100.0
2010-09-02 10:15:00,22.03,22.03,21.95,21.95,9100.0,15.7541,15.7541,15.6969,15.6969,9100.0
2010-09-02 10:20:00,21.94,22.02,21.94,22.02,17900.0,15.6898,15.747,15.6898,15.747,17900.0
2010-09-02 10:25:00,22.01,22.07,22.01,22.07,35600.0,15.7398,15.7827,15.7398,15.7827,35600.0
2010-09-02 10:30:00,22.08,22.09,21.98,21.99,86000.0,15.7899,15.797,15.7184,15.7255,86000.0
2010-09-02 10:35:00,21.99,22.0,21.98,21.98,90400.0,15.7255,15.7327,15.7184,15.7184,90400.0
2010-09-02 10:40:00,21.98,22.0,21.98,21.98,35500.0,15.7184,15.7327,15.7184,15.7184,35500.0
2010-09-02 10:45:00,21.97,22.0,21.96,22.0,7700.0,15.7112,15.7327,15.7041,15.7327,7700.0
2010-09-02 10:50:00,22.0,22.02,22.0,22.01,3700.0,15.7327,15.747,15.7327,15.7398,3700.0
2010-09-02 10:55:00,22.01,22.04,22.0,22.03,6100.0,15.7398,15.7613,15.7327,15.7541,6100.0
2010-09-02 11:00:00,22.03,22.05,22.02,22.04,14500.0,15.7541,15.7684,15.747,15.7613,14500.0
2010-09-02 11:05:00,22.04,22.04,21.97,21.98,19900.0,15.7613,15.7613,15.7112,15.7184,19900.0
2010-09-02 11:10:00,21.98,22.0,21.97,21.98,7100.0,15.7184,15.7327,15.7112,15.7184,7100.0
2010-09-02 11:15:00,21.96,21.98,21.96,21.97,8700.0,15.7041,15.7184,15.7041,15.7112,8700.0
2010-09-02 11:20:00,21.97,21.97,21.94,21.94,12600.0,15.7112,15.7112,15.6898,15.6898,12600.0
2010-09-02 11:25:00,21.94,21.96,21.93,21.95,12600.0,15.6898,15.7041,15.6826,15.6969,12600.0
2010-09-02 11:30:00,21.96,21.98,21.95,21.98,11500.0,15.7041,15.7184,15.6969,15.7184,11500.0
2010-09-02 11:35:00,21.98,21.99,21.96,21.98,5700.0,15.7184,15.7255,15.7041,15.7184,5700.0
2010-09-02 11:40:00,21.99,22.03,21.98,21.99,18700.0,15.7255,15.7541,15.7184,15.7255,18700.0
2010-09-02 11:45:00,21.99,22.0,21.96,21.96,16700.0,15.7255,15.7327,15.7041,15.7041,16700.0
2010-09-02 11:50:00,21.96,21.98,21.95,21.95,33600.0,15.7041,15.7184,15.6969,15.6969,33600.0
2010-09-02 11:55:00,21.95,21.96,21.92,21.92,14100.0,15.6969,15.7041,15.6755,15.6755,14100.0
2010-09-02 12:00:00,21.91,21.93,21.91,21.91,38000.0,15.6683,15.6826,15.6683,15.6683,38000.0
2010-09-02 12:05:00,21.91,21.93,21.91,21.92,16600.0,15.6683,15.6826,15.6683,15.6755,16600.0
2010-09-02 12:10:00,21.92,21.94,21.92,21.94,19100.0,15.6755,15.6898,15.6755,15.6898,19100.0
2010-09-02 12:15:00,21.94,21.94,21.91,21.91,16800.0,15.6898,15.6898,15.6683,15.6683,16800.0
2010-09-02 12:20:00,21.92,21.93,21.91,21.92,2500.0,15.6755,15.6826,15.6683,15.6755,2500.0
2010-09-02 12:25:00,21.93,21.93,21.9,21.91,10500.0,15.6826,15.6826,15.6612,15.6683,10500.0
2010-09-02 12:30:00,21.92,21.92,21.91,21.91,2900.0,15.6755,15.6755,15.6683,15.6683,2900.0
2010-09-02 12:35:00,21.91,21.93,21.91,21.93,1500.0,15.6683,15.6826,15.6683,15.6826,1500.0
2010-09-02 12:40:00,21.92,21.95,21.9,21.91,21000.0,15.6755,15.6969,15.6612,15.6683,21000.0
2010-09-02 12:45:00,21.9,21.91,21.88,21.91,8400.0,15.6612,15.6683,15.6469,15.6683,8400.0
2010-09-02 12:50:00,21.91,21.91,21.84,21.84,12400.0,15.6683,15.6683,15.6183,15.6183,12400.0
2010-09-02 12:55:00,21.83,21.84,21.83,21.83,4600.0,15.6111,15.6183,15.6111,15.6111,4600.0
2010-09-02 13:00:00,21.83,21.83,21.82,21.83,8000.0,15.6111,15.6111,15.604,15.6111,8000.0
2010-09-02 13:05:00,21.83,21.84,21.83,21.83,14300.0,15.6111,15.6183,15.6111,15.6111,14300.0
2010-09-02 13:10:00,21.83,21.84,21.81,21.82,19900.0,15.6111,15.6183,15.5968,15.604,19900.0
2010-09-02 13:15:00,21.83,21.86,21.82,21.84,8000.0,15.6111,15.6326,15.604,15.6183,8000.0
2010-09-02 13:20:00,21.84,21.86,21.84,21.84,10500.0,15.6183,15.6326,15.6183,15.6183,10500.0
2010-09-02 13:25:00,21.84,21.86,21.84,21.85,4500.0,15.6183,15.6326,15.6183,15.6254,4500.0
2010-09-02 13:30:00,21.86,21.87,21.85,21.86,6400.0,15.6326,15.6397,15.6254,15.6326,6400.0
2010-09-02 13:35:00,21.87,21.88,21.86,21.87,6000.0,15.6397,15.6469,15.6326,15.6397,6000.0
2010-09-02 13:40:00,21.86,21.9,21.86,21.9,5600.0,15.6326,15.6612,15.6326,15.6612,5600.0
2010-09-02 13:45:00,21.9,21.9,21.88,21.88,3500.0,15.6612,15.6612,15.6469,15.6469,3500.0
2010-09-02 13:50:00,21.89,21.9,21.88,21.9,2700.0,15.654,15.6612,15.6469,15.6612,2700.0
2010-09-02 13:55:00,21.9,21.91,21.89,21.89,4000.0,15.6612,15.6683,15.654,15.654,4000.0
2010-09-02 14:00:00,21.89,21.91,21.89,21.91,24100.0,15.654,15.6683,15.654,15.6683,24100.0
2010-09-02 14:05:00,21.9,21.94,21.9,21.93,13000.0,15.6612,15.6898,15.6612,15.6826,13000.0
2010-09-02 14:10:00,21.94,21.97,21.93,21.97,6800.0,15.6898,15.7112,15.6826,15.7112,6800.0
2010-09-02 14:15:00,21.98,21.98,21.95,21.96,5600.0,15.7184,15.7184,15.6969,15.7041,5600.0
2010-09-02 14:20:00,21.97,21.98,21.95,21.95,6500.0,15.7112,15.7184,15.6969,15.6969,6500.0
2010-09-02 14:25:00,21.96,21.97,21.93,21.93,7700.0,15.7041,15.7112,15.6826,15.6826,7700.0
2010-09-02 14:30:00,21.94,21.96,21.94,21.96,5700.0,15.6898,15.7041,15.6898,15.7041,5700.0
2010-09-02 14:35:00,21.95,21.95,21.94,21.95,1900.0,15.6969,15.6969,15.6898,15.6969,1900.0
2010-09-02 14:40:00,21.95,21.98,21.95,21.97,24000.0,15.6969,15.7184,15.6969,15.7112,24000.0
2010-09-02 14:45:00,21.97,21.97,21.95,21.97,12300.0,15.7112,15.7112,15.6969,15.7112,12300.0
2010-09-02 14:50:00,21.97,21.99,21.97,21.98,10500.0,15.7112,15.7255,15.7112,15.7184,10500.0
2010-09-02 14:55:00,21.98,21.99,21.97,21.99,7600.0,15.7184,15.7255,15.7112,15.7255,7600.0
2010-09-02 15:00:00,21.98,21.99,21.96,21.98,14300.0,15.7184,15.7255,15.7041,15.7184,14300.0
2010-09-02 15:05:00,21.98,22.0,21.97,22.0,7000.0,15.7184,15.7327,15.7112,15.7327,7000.0
2010-09-02 15:10:00,22.0,22.02,21.99,22.0,33600.0,15.7327,15.747,15.7255,15.7327,33600.0
2010-09-02 15:15:00,21.99,22.01,21.99,22.0,10300.0,15.7255,15.7398,15.7255,15.7327,10300.0
2010-09-02 15:20:00,22.0,22.02,22.0,22.0,18000.0,15.7327,15.747,15.7327,15.7327,18000.0
2010-09-02 15:25:00,22.0,22.02,21.99,22.01,35200.0,15.7327,15.747,15.7255,15.7398,35200.0
2010-09-02 15:30:00,22.0,22.02,22.0,22.01,13300.0,15.7327,15.747,15.7327,15.7398,13300.0
2010-09-02 15:35:00,22.02,22.08,22.01,22.07,49700.0,15.747,15.7899,15.7398,15.7827,49700.0
2010-09-02 15:40:00,22.06,22.07,22.05,22.05,40900.0,15.7756,15.7827,15.7684,15.7684,40900.0
2010-09-02 15:45:00,22.06,22.1,22.06,22.09,41200.0,15.7756,15.8042,15.7756,15.797,41200.0
2010-09-02 15:50:00,22.09,22.12,22.09,22.11,13400.0,15.797,15.8185,15.797,15.8113,13400.0
2010-09-02 15:55:00,22.12,22.13,22.07,22.07,199200.0,15.8185,15.8256,15.7827,15.7827,199200.0
2010-09-03 09:30:00,22.43,22.43,22.31,22.39,111000.0,16.0402,16.0402,15.9544,16.0116,111000.0
2010-09-03 09:35:00,22.39,22.47,22.39,22.44,83900.0,16.0116,16.0688,16.0116,16.0473,83900.0
2010-09-03 09:40:00,22.46,22.51,22.45,22.49,51800.0,16.0616,16.0974,16.0545,16.0831,51800.0
2010-09-03 09:45:00,22.49,22.49,22.45,22.47,14700.0,16.0831,16.0831,16.0545,16.0688,14700.0
2010-09-03 09:50:00,22.47,22.48,22.46,22.48,28900.0,16.0688,16.0759,16.0616,16.0759,28900.0
2010-09-03 09:55:00,22.48,22.48,22.45,22.47,34900.0,16.0759,16.0759,16.0545,16.0688,34900.0
2010-09-03 10:00:00,22.45,22.46,22.4,22.42,46700.0,16.0545,16.0616,16.0187,16.033,46700.0
2010-09-03 10:05:00,22.42,22.42,22.36,22.38,43600.0,16.033,16.033,15.9901,16.0044,43600.0
2010-09-03 10:10:00,22.38,22.39,22.32,22.33,96700.0,16.0044,16.0116,15.9615,15.9687,96700.0
2010-09-03 10:15:00,22.34,22.39,22.29,22.39,39000.0,15.9758,16.0116,15.9401,16.0116,39000.0
2010-09-03 10:20:00,22.39,22.44,22.39,22.41,25800.0,16.0116,16.0473,16.0116,16.0259,25800.0
2010-09-03 10:25:00,22.41,22.41,22.31,22.33,47900.0,16.0259,16.0259,15.9544,15.9687,47900.0
2010-09-03 10:30:00,22.34,22.34,22.27,22.29,6700.0,15.9758,15.9758,15.9258,15.9401,6700.0
2010-09-03 10:35:00,22.29,22.34,22.24,22.34,53200.0,15.9401,15.9758,15.9043,15.9758,53200.0
2010-09-03 10:40:00,22.33,22.39,22.33,22.37,26600.0,15.9687,16.0116,15.9687,15.9973,26600.0
2010-09-03 10:45:00,22.38,22.38,22.35,22.37,15100.0,16.0044,16.0044,15.983,15.9973,15100.0
2010-09-03 10:50:00,22.36,22.36,22.31,22.33,156900.0,15.9901,15.9901,15.9544,15.9687,156900.0
2010-09-03 10:55:00,22.33,22.34,22.28,22.34,21100.0,15.9687,15.9758,15.9329,15.9758,21100.0
2010-09-03 11:00:00,22.35,22.35,22.31,22.32,2700.0,15.983,15.983,15.9544,15.9615,2700.0
2010-09-03 11:05:00,22.32,22.35,22.32,22.35,11000.0,15.9615,15.983,15.9615,15.983,11000.0
2010-09-03 11:10:00,22.34,22.35,22.29,22.34,13300.0,15.9758,15.983,15.9401,15.9758,13300.0
2010-09-03 11:15:00,22.35,22.39,22.35,22.39,2300.0,15.983,16.0116,15.983,16.0116,2300.0
2010-09-03 11:20:00,22.39,22.4,22.37,22.37,4400.0,16.0116,16.0187,15.9973,15.9973,4400.0
2010-09-03 11:25:00,22.37,22.37,22.34,22.34,12700.0,15.9973,15.9973,15.9758,15.9758,12700.0
2010-09-03 11:30:00,22.33,22.34,22.32,22.32,4100.0,15.9687,15.9758,15.9615,15.9615,4100.0
2010-09-03 11:35:00,22.31,22.31,22.28,22.3,11200.0,15.9544,15.9544,15.9329,15.9472,11200.0
2010-09-03 11:40:00,22.31,22.34,22.31,22.34,7400.0,15.9544,15.9758,15.9544,15.9758,7400.0
2010-09-03 11:45:00,22.33,22.34,22.32,22.32,5300.0,15.9687,15.9758,15.9615,15.9615,5300.0
2010-09-03 11:50:00,22.31,22.32,22.28,22.3,31200.0,15.9544,15.9615,15.9329,15.9472,31200.0
2010-09-03 11:55:00,22.31,22.34,22.31,22.32,29600.0,15.9544,15.9758,15.9544,15.9615,29600.0
2010-09-03 12:00:00,22.31,22.32,22.29,22.32,8800.0,15.9544,15.9615,15.9401,15.9615,8800.0
2010-09-03 12:05:00,22.32,22.33,22.31,22.32,3900.0,15.9615,15.9687,15.9544,15.9615,3900.0
2010-09-03 12:10:00,22.31,22.33,22.31,22.33,6900.0,15.9544,15.9687,15.9544,15.9687,6900.0
2010-09-03 12:15:00,22.33,22.33,22.32,22.32,1100.0,15.9687,15.9687,15.9615,15.9615,1100.0
2010-09-03 12:20:00,22.34,22.34,22.33,22.34,1000.0,15.9758,15.9758,15.9687,15.9758,1000.0
2010-09-03 12:25:00,22.33,22.33,22.33,22.33,900.0,15.9687,15.9687,15.9687,15.9687,900.0
2010-09-03 12:30:00,22.32,22.34,22.31,22.34,1900.0,15.9615,15.9758,15.9544,15.9758,1900.0
2010-09-03 12:35:00,22.34,22.36,22.31,22.31,12400.0,15.9758,15.9901,15.9544,15.9544,12400.0
2010-09-03 12:40:00,22.31,22.32,22.31,22.32,1500.0,15.9544,15.9615,15.9544,15.9615,1500.0
2010-09-03 12:45:00,22.31,22.32,22.31,22.32,600.0,15.9544,15.9615,15.9544,15.9615,600.0
2010-09-03 12:50:00,22.32,22.33,22.32,22.33,1700.0,15.9615,15.9687,15.9615,15.9687,1700.0
2010-09-03 12:55:00,22.34,22.35,22.34,22.34,9900.0,15.9758,15.983,15.9758,15.9758,9900.0
2010-09-03 13:00:00,22.33,22.4,22.33,22.37,63100.0,15.9687,16.0187,15.9687,15.9973,63100.0
2010-09-03 13:05:00,22.36,22.38,22.35,22.38,34300.0,15.9901,16.0044,15.983,16.0044,34300.0
2010-09-03 13:10:00,22.38,22.38,22.38,22.38,0.0,16.0044,16.0044,16.0044,16.0044,0.0
2010-09-03 13:15:00,22.37,22.38,22.37,22.37,1100.0,15.9973,16.0044,15.9973,15.9973,1100.0
2010-09-03 13:20:00,22.37,22.37,22.37,22.37,12100.0,15.9973,15.9973,15.9973,15.9973,12100.0
2010-09-03 13:25:00,22.37,22.38,22.36,22.36,28700.0,15.9973,16.0044,15.9901,15.9901,28700.0
2010-09-03 13:30:00,22.37,22.38,22.36,22.37,17800.0,15.9973,16.0044,15.9901,15.9973,17800.0
2010-09-03 13:35:00,22.37,22.39,22.36,22.39,14600.0,15.9973,16.0116,15.9901,16.0116,14600.0
2010-09-03 13:40:00,22.39,22.39,22.37,22.37,10600.0,16.0116,16.0116,15.9973,15.9973,10600.0
2010-09-03 13:45:00,22.37,22.38,22.36,22.37,8000.0,15.9973,16.0044,15.9901,15.9973,8000.0
2010-09-03 13:50:00,22.38,22.39,22.37,22.39,43200.0,16.0044,16.0116,15.9973,16.0116,43200.0
2010-09-03 13:55:00,22.39,22.4,22.39,22.39,17700.0,16.0116,16.0187,16.0116,16.0116,17700.0
2010-09-03 14:00:00,22.39,22.39,22.38,22.39,2100.0,16.0116,16.0116,16.0044,16.0116,2100.0
2010-09-03 14:05:00,22.39,22.39,22.37,22.37,6900.0,16.0116,16.0116,15.9973,15.9973,6900.0
2010-09-03 14:10:00,22.37,22.37,22.36,22.37,12700.0,15.9973,15.9973,15.9901,15.9973,12700.0
2010-09-03 14:15:00,22.37,22.38,22.36,22.38,10800.0,15.9973,16.0044,15.9901,16.0044,10800.0
2010-09-03 14:20:00,22.38,22.4,22.37,22.4,8000.0,16.0044,16.0187,15.9973,16.0187,8000.0
2010-09-03 14:25:00,22.4,22.4,22.39,22.4,2500.0,16.0187,16.0187,16.0116,16.0187,2500.0
2010-09-03 14:30:00,22.39,22.42,22.38,22.42,10500.0,16.0116,16.033,16.0044,16.033,10500.0
2010-09-03 14:35:00,22.42,22.43,22.39,22.41,42900.0,16.033,16.0402,16.0116,16.0259,42900.0
2010-09-03 14:40:00,22.42,22.43,22.41,22.41,21500.0,16.033,16.0402,16.0259,16.0259,21500.0
2010-09-03 14:45:00,22.42,22.42,22.38,22.38,10600.0,16.033,16.033,16.0044,16.0044,10600.0
2010-09-03 14:50:00,22.39,22.41,22.39,22.41,17200.0,16.0116,16.0259,16.0116,16.0259,17200.0
2010-09-03 14:55:00,22.4,22.41,22.38,22.39,20000.0,16.0187,16.0259,16.0044,16.0116,20000.0
2010-09-03 15:00:00,22.39,22.39,22.36,22.38,22400.0,16.0116,16.0116,15.9901,16.0044,22400.0
2010-09-03 15:05:00,22.37,22.39,22.37,22.38,20400.0,15.9973,16.0116,15.9973,16.0044,20400.0
2010-09-03 15:10:00,22.38,22.4,22.38,22.4,11300.0,16.0044,16.0187,16.0044,16.0187,11300.0
2010-09-03 15:15:00,22.39,22.4,22.39,22.4,21000.0,16.0116,16.0187,16.0116,16.0187,21000.0
2010-09-03 15:20:00,22.4,22.42,22.4,22.42,47800.0,16.0187,16.033,16.0187,16.033,47800.0
2010-09-03 15:25:00,22.42,22.44,22.42,22.44,18600.0,16.033,16.0473,16.033,16.0473,18600.0
2010-09-03 15:30:00,22.44,22.46,22.42,22.42,31700.0,16.0473,16.0616,16.033,16.033,31700.0
2010-09-03 15:35:00,22.42,22.46,22.42,22.46,28000.0,16.033,16.0616,16.033,16.0616,28000.0
2010-09-03 15:40:00,22.45,22.51,22.45,22.51,30800.0,16.0545,16.0974,16.0545,16.0974,30800.0
2010-09-03 15:45:00,22.51,22.52,22.49,22.51,106000.0,16.0974,16.1045,16.0831,16.0974,106000.0
2010-09-03 15:50:00,22.51,22.54,22.51,22.52,47300.0,16.0974,16.1188,16.0974,16.1045,47300.0
2010-09-03 15:55:00,22.51,22.55,22.51,22.51,105700.0,16.0974,16.126,16.0974,16.0974,105700.0
2010-09-07 09:30:00,22.3,22.41,22.3,22.31,5600.0,15.9472,16.0259,15.9472,15.9544,5600.0
2010-09-07 09:35:00,22.3,22.33,22.26,22.29,4300.0,15.9472,15.9687,15.9186,15.9401,4300.0
2010-09-07 09:40:00,22.29,22.32,22.28,22.3,7200.0,15.9401,15.9615,15.9329,15.9472,7200.0
2010-09-07 09:45:00,22.3,22.31,22.19,22.19,8700.0,15.9472,15.9544,15.8686,15.8686,8700.0
2010-09-07 09:50:00,22.18,22.19,22.13,22.14,8000.0,15.8614,15.8686,15.8256,15.8328,8000.0
2010-09-07 09:55:00,22.14,22.16,22.06,22.06,45600.0,15.8328,15.8471,15.7756,15.7756,45600.0
2010-09-07 10:00:00,22.05,22.08,22.05,22.07,12600.0,15.7684,15.7899,15.7684,15.7827,12600.0
2010-09-07 10:05:00,22.09,22.09,22.07,22.07,281800.0,15.797,15.797,15.7827,15.7827,281800.0
2010-09-07 10:10:00,22.07,22.09,22.07,22.09,29900.0,15.7827,15.797,15.7827,15.797,29900.0
2010-09-07 10:15:00,22.09,22.09,22.04,22.05,45900.0,15.797,15.797,15.7613,15.7684,45900.0
2010-09-07 10:20:00,22.03,22.03,21.98,22.01,28000.0,15.7541,15.7541,15.7184,15.7398,28000.0
2010-09-07 10:25:00,22.02,22.05,22.02,22.04,33000.0,15.747,15.7684,15.747,15.7613,33000.0
2010-09-07 10:30:00,22.03,22.04,22.02,22.03,27100.0,15.7541,15.7613,15.747,15.7541,27100.0
2010-09-07 10:35:00,22.03,22.04,21.99,22.03,23700.0,15.7541,15.7613,15.7255,15.7541,23700.0
2010-09-07 10:40:00,22.04,22.1,22.04,22.09,2700.0,15.7613,15.8042,15.7613,15.797,2700.0
2010-09-07 10:45:00,22.1,22.1,22.07,22.08,1300.0,15.8042,15.8042,15.7827,15.7899,1300.0
2010-09-07 10:50:00,22.08,22.1,22.06,22.06,9900.0,15.7899,15.8042,15.7756,15.7756,9900.0
2010-09-07 10:55:00,22.05,22.12,22.05,22.12,5300.0,15.7684,15.8185,15.7684,15.8185,5300.0
2010-09-07 11:00:00,22.12,22.13,22.08,22.08,15800.0,15.8185,15.8256,15.7899,15.7899,15800.0
2010-09-07 11:05:00,22.08,22.1,22.08,22.08,4200.0,15.7899,15.8042,15.7899,15.7899,4200.0
2010-09-07 11:10:00,22.11,22.11,22.09,22.1,3400.0,15.8113,15.8113,15.797,15.8042,3400.0
2010-09-07 11:15:00,22.1,22.12,22.1,22.1,1800.0,15.8042,15.8185,15.8042,15.8042,1800.0
2010-09-07 11:20:00,22.11,22.15,22.11,22.13,5400.0,15.8113,15.8399,15.8113,15.8256,5400.0
2010-09-07 11:25:00,22.13,22.16,22.13,22.16,8600.0,15.8256,15.8471,15.8256,15.8471,8600.0
2010-09-07 11:30:00,22.18,22.18,22.1,22.1,58100.0,15.8614,15.8614,15.8042,15.8042,58100.0
2010-09-07 11:35:00,22.09,22.11,22.09,22.11,7400.0,15.797,15.8113,15.797,15.8113,7400.0
2010-09-07 11:40:00,22.12,22.13,22.11,22.13,7600.0,15.8185,15.8256,15.8113,15.8256,7600.0
2010-09-07 11:45:00,22.12,22.14,22.11,22.12,5900.0,15.8185,15.8328,15.8113,15.8185,5900.0
2010-09-07 11:50:00,22.11,22.11,22.07,22.08,4400.0,15.8113,15.8113,15.7827,15.7899,4400.0
2010-09-07 11:55:00,22.08,22.15,22.08,22.15,13500.0,15.7899,15.8399,15.7899,15.8399,13500.0
2010-09-07 12:00:00,22.16,22.17,22.14,22.15,15700.0,15.8471,15.8543,15.8328,15.8399,15700.0
2010-09-07 12:05:00,22.15,22.17,22.15,22.17,2000.0,15.8399,15.8543,15.8399,15.8543,2000.0
2010-09-07 12:10:00,22.18,22.18,22.16,22.16,7000.0,15.8614,15.8614,15.8471,15.8471,7000.0
2010-09-07 12:15:00,22.16,22.16,22.15,22.15,700.0,15.8471,15.8471,15.8399,15.8399,700.0
2010-09-07 12:20:00,22.18,22.18,22.1,22.1,2900.0,15.8614,15.8614,15.8042,15.8042,2900.0
2010-09-07 12:25:00,22.11,22.11,22.08,22.09,1300.0,15.8113,15.8113,15.7899,15.797,1300.0
2010-09-07 12:30:00,22.05,22.05,21.99,22.02,6700.0,15.7684,15.7684,15.7255,15.747,6700.0
2010-09-07 12:35:00,22.02,22.03,22.02,22.02,1500.0,15.747,15.7541,15.747,15.747,1500.0
2010-09-07 12:40:00,22.04,22.05,22.04,22.04,400.0,15.7613,15.7684,15.7613,15.7613,400.0
2010-09-07 12:45:00,22.04,22.04,22.03,22.03,900.0,15.7613,15.7613,15.7541,15.7541,900.0
2010-09-07 12:50:00,22.01,22.02,22.01,22.01,6300.0,15.7398,15.747,15.7398,15.7398,6300.0
2010-09-07 12:55:00,22.02,22.03,22.02,22.03,1500.0,15.747,15.7541,15.747,15.7541,1500.0
2010-09-07 13:00:00,22.03,22.03,22.02,22.02,600.0,15.7541,15.7541,15.747,15.747,600.0
2010-09-07 13:05:00,22.02,22.02,22.0,22.01,2700.0,15.747,15.747,15.7327,15.7398,2700.0
2010-09-07 13:10:00,22.0,22.01,22.0,22.01,900.0,15.7327,15.7398,15.7327,15.7398,900.0
2010-09-07 13:15:00,22.02,22.02,22.02,22.02,900.0,15.747,15.747,15.747,15.747,900.0
2010-09-07 13:20:00,22.0,22.03,21.99,22.03,1600.0,15.7327,15.7541,15.7255,15.7541,1600.0
2010-09-07 13:25:00,22.02,22.02,21.99,22.0,8100.0,15.747,15.747,15.7255,15.7327,8100.0
2010-09-07 13:30:00,21.99,22.02,21.99,22.02,1700.0,15.7255,15.747,15.7255,15.747,1700.0
2010-09-07 13:35:00,22.02,22.02,22.02,22.02,600.0,15.747,15.747,15.747,15.747,600.0
2010-09-07 13:40:00,22.02,22.02,22.02,22.02,300.0,15.747,15.747,15.747,15.747,300.0
2010-09-07 13:45:00,22.01,22.03,22.01,22.02,6300.0,15.7398,15.7541,15.7398,15.747,6300.0
2010-09-07 13:50:00,22.02,22.03,22.02,22.03,2100.0,15.747,15.7541,15.747,15.7541,2100.0
2010-09-07 13:55:00,22.04,22.06,22.04,22.06,1900.0,15.7613,15.7756,15.7613,15.7756,1900.0
2010-09-07 14:00:00,22.07,22.07,22.06,22.06,1700.0,15.7827,15.7827,15.7756,15.7756,1700.0
2010-09-07 14:05:00,22.07,22.07,22.04,22.04,1900.0,15.7827,15.7827,15.7613,15.7613,1900.0
2010-09-07 14:10:00,22.04,22.06,22.04,22.05,4300.0,15.7613,15.7756,15.7613,15.7684,4300.0
2010-09-07 14:15:00,22.05,22.09,22.05,22.08,2200.0,15.7684,15.797,15.7684,15.7899,2200.0
2010-09-07 14:20:00,22.08,22.08,22.07,22.07,1100.0,15.7899,15.7899,15.7827,15.7827,1100.0
2010-09-07 14:25:00,22.07,22.08,22.06,22.06,3200.0,15.7827,15.7899,15.7756,15.7756,3200.0
2010-09-07 14:30:00,22.07,22.07,22.04,22.04,3800.0,15.7827,15.7827,15.7613,15.7613,3800.0
2010-09-07 14:35:00,22.04,22.07,22.02,22.02,3900.0,15.7613,15.7827,15.747,15.747,3900.0
2010-09-07 14:40:00,22.02,22.03,22.01,22.03,3600.0,15.747,15.7541,15.7398,15.7541,3600.0
2010-09-07 14:45:00,22.03,22.03,22.03,22.03,3000.0,15.7541,15.7541,15.7541,15.7541,3000.0
2010-09-07 14:50:00,22.03,22.03,22.02,22.02,2400.0,15.7541,15.7541,15.747,15.747,2400.0
2010-09-07 14:55:00,22.01,22.01,21.95,21.98,13300.0,15.7398,15.7398,15.6969,15.7184,13300.0
2010-09-07 15:00:00,21.98,21.99,21.95,21.99,21800.0,15.7184,15.7255,15.6969,15.7255,21800.0
2010-09-07 15:05:00,21.98,21.98,21.96,21.97,21800.0,15.7184,15.7184,15.7041,15.7112,21800.0
2010-09-07 15:10:00,21.97,21.98,21.97,21.98,7900.0,15.7112,15.7184,15.7112,15.7184,7900.0
2010-09-07 15:15:00,21.98,21.99,21.97,21.99,5100.0,15.7184,15.7255,15.7112,15.7255,5100.0
2010-09-07 15:20:00,21.99,22.0,21.97,21.97,6900.0,15.7255,15.7327,15.7112,15.7112,6900.0
2010-09-07 15:25:00,21.97,22.0,21.96,22.0,12200.0,15.7112,15.7327,15.7041,15.7327,12200.0
2010-09-07 15:30:00,21.99,21.99,21.97,21.98,6700.0,15.7255,15.7255,15.7112,15.7184,6700.0
2010-09-07 15:35:00,21.99,22.02,21.98,22.0,10300.0,15.7255,15.747,15.7184,15.7327,10300.0
2010-09-07 15:40:00,22.0,22.02,21.99,22.0,15400.0,15.7327,15.747,15.7255,15.7327,15400.0
2010-09-07 15:45:00,21.99,21.99,21.96,21.96,26700.0,15.7255,15.7255,15.7041,15.7041,26700.0
2010-09-07 15:50:00,21.96,21.96,21.9,21.9,14600.0,15.7041,15.7041,15.6612,15.6612,14600.0
2010-09-07 15:55:00,21.9,21.93,21.89,21.93,90200.0,15.6612,15.6826,15.654,15.6826,90200.0
2010-09-08 09:30:00,21.86,22.12,21.85,22.09,2400.0,15.6326,15.8185,15.6254,15.797,2400.0
2010-09-08 09:35:00,22.11,22.14,22.07,22.13,115500.0,15.8113,15.8328,15.7827,15.8256,115500.0
2010-09-08 09:40:00,22.14,22.19,22.13,22.19,24400.0,15.8328,15.8686,15.8256,15.8686,24400.0
2010-09-08 09:45:00,22.2,22.2,22.17,22.17,37200.0,15.8757,15.8757,15.8543,15.8543,37200.0
2010-09-08 09:50:00,22.16,22.17,22.13,22.13,5800.0,15.8471,15.8543,15.8256,15.8256,5800.0
2010-09-08 09:55:00,22.17,22.23,22.16,22.23,5500.0,15.8543,15.8972,15.8471,15.8972,5500.0
2010-09-08 10:00:00,22.24,22.25,22.23,22.24,12800.0,15.9043,15.9115,15.8972,15.9043,12800.0
2010-09-08 10:05:00,22.24,22.24,22.19,22.21,9000.0,15.9043,15.9043,15.8686,15.8829,9000.0
2010-09-08 10:10:00,22.21,22.28,22.21,22.28,16300.0,15.8829,15.9329,15.8829,15.9329,16300.0
2010-09-08 10:15:00,22.27,22.28,22.23,22.23,13300.0,15.9258,15.9329,15.8972,15.8972,13300.0
2010-09-08 10:20:00,22.22,22.24,22.22,22.22,2300.0,15.89,15.9043,15.89,15.89,2300.0
2010-09-08 10:25:00,22.22,22.26,22.22,22.24,5200.0,15.89,15.9186,15.89,15.9043,5200.0
2010-09-08 10:30:00,22.23,22.28,22.23,22.27,9800.0,15.8972,15.9329,15.8972,15.9258,9800.0
2010-09-08 10:35:00,22.28,22.31,22.28,22.29,1800.0,15.9329,15.9544,15.9329,15.9401,1800.0
2010-09-08 10:40:00,22.3,22.32,22.3,22.31,15200.0,15.9472,15.9615,15.9472,15.9544,15200.0
2010-09-08 10:45:00,22.31,22.33,22.3,22.31,68000.0,15.9544,15.9687,15.9472,15.9544,68000.0
2010-09-08 10:50:00,22.31,22.33,22.31,22.33,61700.0,15.9544,15.9687,15.9544,15.9687,61700.0
2010-09-08 10:55:00,22.33,22.33,22.31,22.31,11100.0,15.9687,15.9687,15.9544,15.9544,11100.0
2010-09-08 11:00:00,22.3,22.38,22.3,22.38,26200.0,15.9472,16.0044,15.9472,16.0044,26200.0
2010-09-08 11:05:00,22.38,22.39,22.38,22.39,24300.0,16.0044,16.0116,16.0044,16.0116,24300.0
2010-09-08 11:10:00,22.38,22.39,22.33,22.33,31500.0,16.0044,16.0116,15.9687,15.9687,31500.0
2010-09-08 11:15:00,22.34,22.34,22.33,22.34,9800.0,15.9758,15.9758,15.9687,15.9758,9800.0
2010-09-08 11:20:00,22.34,22.34,22.29,22.29,8100.0,15.9758,15.9758,15.9401,15.9401,8100.0
2010-09-08 11:25:00,22.29,22.31,22.29,22.3,14100.0,15.9401,15.9544,15.9401,15.9472,14100.0
2010-09-08 11:30:00,22.31,22.33,22.3,22.33,6000.0,15.9544,15.9687,15.9472,15.9687,6000.0
2010-09-08 11:35:00,22.32,22.32,22.29,22.29,4000.0,15.9615,15.9615,15.9401,15.9401,4000.0
2010-09-08 11:40:00,22.28,22.29,22.28,22.29,500.0,15.9329,15.9401,15.9329,15.9401,500.0
2010-09-08 11:45:00,22.29,22.32,22.29,22.32,16900.0,15.9401,15.9615,15.9401,15.9615,16900.0
2010-09-08 11:50:00,22.31,22.33,22.29,22.29,36500.0,15.9544,15.9687,15.9401,15.9401,36500.0
2010-09-08 11:55:00,22.29,22.32,22.29,22.31,30400.0,15.9401,15.9615,15.9401,15.9544,30400.0
2010-09-08 12:00:00,22.32,22.32,22.31,22.32,600.0,15.9615,15.9615,15.9544,15.9615,600.0
2010-09-08 12:05:00,22.32,22.32,22.31,22.32,9900.0,15.9615,15.9615,15.9544,15.9615,9900.0
2010-09-08 12:10:00,22.32,22.32,22.31,22.31,1600.0,15.9615,15.9615,15.9544,15.9544,1600.0
2010-09-08 12:15:00,22.32,22.32,22.31,22.31,3000.0,15.9615,15.9615,15.9544,15.9544,3000.0
2010-09-08 12:20:00,22.32,22.34,22.31,22.34,8500.0,15.9615,15.9758,15.9544,15.9758,8500.0
2010-09-08 12:25:00,22.35,22.37,22.34,22.37,3100.0,15.983,15.9973,15.9758,15.9973,3100.0
2010-09-08 12:30:00,22.36,22.36,22.34,22.34,5000.0,15.9901,15.9901,15.9758,15.9758,5000.0
2010-09-08 12:35:00,22.34,22.36,22.34,22.35,2600.0,15.9758,15.9901,15.9758,15.983,2600.0
2010-09-08 12:40:00,22.36,22.37,22.34,22.34,24700.0,15.9901,15.9973,15.9758,15.9758,24700.0
2010-09-08 12:45:00,22.34,22.35,22.33,22.33,9400.0,15.9758,15.983,15.9687,15.9687,9400.0
2010-09-08 12:50:00,22.33,22.34,22.28,22.28,68300.0,15.9687,15.9758,15.9329,15.9329,68300.0
2010-09-08 12:55:00,22.29,22.29,22.28,22.28,2300.0,15.9401,15.9401,15.9329,15.9329,2300.0
2010-09-08 13:00:00,22.29,22.3,22.28,22.28,19600.0,15.9401,15.9472,15.9329,15.9329,19600.0
2010-09-08 13:05:00,22.28,22.28,22.26,22.28,3400.0,15.9329,15.9329,15.9186,15.9329,3400.0
2010-09-08 13:10:00,22.28,22.28,22.27,22.27,2200.0,15.9329,15.9329,15.9258,15.9258,2200.0
2010-09-08 13:15:00,22.27,22.27,22.23,22.23,69400.0,15.9258,15.9258,15.8972,15.8972,69400.0
2010-09-08 13:20:00,22.23,22.24,22.23,22.24,11700.0,15.8972,15.9043,15.8972,15.9043,11700.0
2010-09-08 13:25:00,22.24,22.26,22.23,22.26,7100.0,15.9043,15.9186,15.8972,15.9186,7100.0
2010-09-08 13:30:00,22.25,22.25,22.22,22.23,70900.0,15.9115,15.9115,15.89,15.8972,70900.0
2010-09-08 13:35:00,22.23,22.23,22.21,22.21,12900.0,15.8972,15.8972,15.8829,15.8829,12900.0
2010-09-08 13:40:00,22.2,22.2,22.13,22.13,16500.0,15.8757,15.8757,15.8256,15.8256,16500.0
2010-09-08 13:45:00,22.12,22.14,22.1,22.14,32900.0,15.8185,15.8328,15.8042,15.8328,32900.0
2010-09-08 13:50:00,22.14,22.15,22.11,22.11,33100.0,15.8328,15.8399,15.8113,15.8113,33100.0
2010-09-08 13:55:00,22.11,22.15,22.09,22.15,71400.0,15.8113,15.8399,15.797,15.8399,71400.0
2010-09-08 14:00:00,22.14,22.14,22.05,22.1,65800.0,15.8328,15.8328,15.7684,15.8042,65800.0
2010-09-08 14:05:00,22.1,22.16,22.09,22.14,55700.0,15.8042,15.8471,15.797,15.8328,55700.0
2010-09-08 14:10:00,22.13,22.15,22.11,22.15,9300.0,15.8256,15.8399,15.8113,15.8399,9300.0
2010-09-08 14:15:00,22.15,22.18,22.14,22.17,25600.0,15.8399,15.8614,15.8328,15.8543,25600.0
2010-09-08 14:20:00,22.17,22.21,22.17,22.21,76700.0,15.8543,15.8829,15.8543,15.8829,76700.0
2010-09-08 14:25:00,22.21,22.21,22.19,22.2,7200.0,15.8829,15.8829,15.8686,15.8757,7200.0
2010-09-08 14:30:00,22.2,22.21,22.19,22.21,8400.0,15.8757,15.8829,15.8686,15.8829,8400.0
2010-09-08 14:35:00,22.2,22.2,22.19,22.2,9800.0,15.8757,15.8757,15.8686,15.8757,9800.0
2010-09-08 14:40:00,22.21,22.25,22.21,22.24,8500.0,15.8829,15.9115,15.8829,15.9043,8500.0
2010-09-08 14:45:00,22.23,22.23,22.22,22.22,2400.0,15.8972,15.8972,15.89,15.89,2400.0
2010-09-08 14:50:00,22.22,22.22,22.21,22.21,3000.0,15.89,15.89,15.8829,15.8829,3000.0
2010-09-08 14:55:00,22.2,22.21,22.18,22.19,4400.0,15.8757,15.8829,15.8614,15.8686,4400.0
2010-09-08 15:00:00,22.2,22.23,22.2,22.23,7000.0,15.8757,15.8972,15.8757,15.8972,7000.0
2010-09-08 15:05:00,22.24,22.24,22.22,22.23,17500.0,15.9043,15.9043,15.89,15.8972,17500.0
2010-09-08 15:10:00,22.22,22.22,22.19,22.2,19200.0,15.89,15.89,15.8686,15.8757,19200.0
2010-09-08 15:15:00,22.2,22.22,22.19,22.19,2400.0,15.8757,15.89,15.8686,15.8686,2400.0
2010-09-08 15:20:00,22.19,22.21,22.15,22.15,11900.0,15.8686,15.8829,15.8399,15.8399,11900.0
2010-09-08 15:25:00,22.16,22.18,22.15,22.16,29200.0,15.8471,15.8614,15.8399,15.8471,29200.0
2010-09-08 15:30:00,22.16,22.19,22.14,22.19,10200.0,15.8471,15.8686,15.8328,15.8686,10200.0
2010-09-08 15:35:00,22.19,22.25,22.18,22.22,86800.0,15.8686,15.9115,15.8614,15.89,86800.0
2010-09-08 15:40:00,22.22,22.23,22.16,22.17,37600.0,15.89,15.8972,15.8471,15.8543,37600.0
2010-09-08 15:45:00,22.18,22.18,22.14,22.16,48500.0,15.8614,15.8614,15.8328,15.8471,48500.0
2010-09-08 15:50:00,22.17,22.18,22.14,22.16,19200.0,15.8543,15.8614,15.8328,15.8471,19200.0
2010-09-08 15:55:00,22.17,22.2,22.16,22.18,60900.0,15.8543,15.8757,15.8471,15.8614,60900.0
2010-09-09 09:30:00,22.38,22.53,22.38,22.51,5900.0,16.0044,16.1117,16.0044,16.0974,5900.0
2010-09-09 09:35:00,22.52,22.58,22.51,22.57,29700.0,16.1045,16.1475,16.0974,16.1403,29700.0
2010-09-09 09:40:00,22.56,22.56,22.51,22.53,2500.0,16.1331,16.1331,16.0974,16.1117,2500.0
2010-09-09 09:45:00,22.52,22.54,22.51,22.52,38500.0,16.1045,16.1188,16.0974,16.1045,38500.0
2010-09-09 09:50:00,22.51,22.59,22.51,22.58,8700.0,16.0974,16.1546,16.0974,16.1475,8700.0
2010-09-09 09:55:00,22.6,22.61,22.59,22.61,7200.0,16.1618,16.1689,16.1546,16.1689,7200.0
2010-09-09 10:00:00,22.61,22.64,22.59,22.64,105800.0,16.1689,16.1904,16.1546,16.1904,105800.0
2010-09-09 10:05:00,22.64,22.66,22.61,22.61,29900.0,16.1904,16.2047,16.1689,16.1689,29900.0
2010-09-09 10:10:00,22.61,22.61,22.54,22.55,66900.0,16.1689,16.1689,16.1188,16.126,66900.0
2010-09-09 10:15:00,22.56,22.57,22.54,22.56,7900.0,16.1331,16.1403,16.1188,16.1331,7900.0
2010-09-09 10:20:00,22.56,22.57,22.56,22.57,4200.0,16.1331,16.1403,16.1331,16.1403,4200.0
2010-09-09 10:25:00,22.56,22.56,22.54,22.55,9300.0,16.1331,16.1331,16.1188,16.126,9300.0
2010-09-09 10:30:00,22.56,22.57,22.5,22.5,15200.0,16.1331,16.1403,16.0902,16.0902,15200.0
2010-09-09 10:35:00,22.51,22.52,22.48,22.52,12600.0,16.0974,16.1045,16.0759,16.1045,12600.0
2010-09-09 10:40:00,22.53,22.55,22.51,22.53,24200.0,16.1117,16.126,16.0974,16.1117,24200.0
2010-09-09 10:45:00,22.52,22.54,22.52,22.53,8200.0,16.1045,16.1188,16.1045,16.1117,8200.0
2010-09-09 10:50:00,22.53,22.54,22.52,22.52,3200.0,16.1117,16.1188,16.1045,16.1045,3200.0
2010-09-09 10:55:00,22.52,22.53,22.49,22.49,12700.0,16.1045,16.1117,16.0831,16.0831,12700.0
2010-09-09 11:00:00,22.49,22.52,22.48,22.51,13900.0,16.0831,16.1045,16.0759,16.0974,13900.0
2010-09-09 11:05:00,22.51,22.52,22.5,22.5,3200.0,16.0974,16.1045,16.0902,16.0902,3200.0
2010-09-09 11:10:00,22.51,22.54,22.51,22.52,6400.0,16.0974,16.1188,16.0974,16.1045,6400.0
2010-09-09 11:15:00,22.53,22.53,22.5,22.5,4800.0,16.1117,16.1117,16.0902,16.0902,4800.0
2010-09-09 11:20:00,22.5,22.5,22.49,22.49,3400.0,16.0902,16.0902,16.0831,16.0831,3400.0
2010-09-09 11:25:00,22.49,22.52,22.49,22.52,6200.0,16.0831,16.1045,16.0831,16.1045,6200.0
2010-09-09 11:30:00,22.52,22.56,22.5,22.56,10600.0,16.1045,16.1331,16.0902,16.1331,10600.0
2010-09-09 11:35:00,22.55,22.56,22.55,22.56,3300.0,16.126,16.1331,16.126,16.1331,3300.0
2010-09-09 11:40:00,22.55,22.57,22.55,22.57,7700.0,16.126,16.1403,16.126,16.1403,7700.0
2010-09-09 11:45:00,22.57,22.57,22.53,22.54,17800.0,16.1403,16.1403,16.1117,16.1188,17800.0
2010-09-09 11:50:00,22.54,22.55,22.52,22.53,6300.0,16.1188,16.126,16.1045,16.1117,6300.0
2010-09-09 11:55:00,22.52,22.53,22.51,22.53,4000.0,16.1045,16.1117,16.0974,16.1117,4000.0
2010-09-09 12:00:00,22.52,22.56,22.52,22.55,11800.0,16.1045,16.1331,16.1045,16.126,11800.0
2010-09-09 12:05:00,22.55,22.55,22.53,22.53,3700.0,16.126,16.126,16.1117,16.1117,3700.0
2010-09-09 12:10:00,22.53,22.54,22.53,22.53,5700.0,16.1117,16.1188,16.1117,16.1117,5700.0
2010-09-09 12:15:00,22.53,22.55,22.53,22.53,4600.0,16.1117,16.126,16.1117,16.1117,4600.0
2010-09-09 12:20:00,22.52,22.53,22.52,22.52,3700.0,16.1045,16.1117,16.1045,16.1045,3700.0
2010-09-09 12:25:00,22.53,22.54,22.52,22.53,1300.0,16.1117,16.1188,16.1045,16.1117,1300.0
2010-09-09 12:30:00,22.53,22.53,22.52,22.52,6700.0,16.1117,16.1117,16.1045,16.1045,6700.0
2010-09-09 12:35:00,22.52,22.52,22.5,22.51,700.0,16.1045,16.1045,16.0902,16.0974,700.0
2010-09-09 12:40:00,22.5,22.51,22.5,22.5,5900.0,16.0902,16.0974,16.0902,16.0902,5900.0
2010-09-09 12:45:00,22.49,22.49,22.42,22.42,24600.0,16.0831,16.0831,16.033,16.033,24600.0
2010-09-09 12:50:00,22.42,22.43,22.38,22.39,13800.0,16.033,16.0402,16.0044,16.0116,13800.0
2010-09-09 12:55:00,22.39,22.39,22.3,22.3,21900.0,16.0116,16.0116,15.9472,15.9472,21900.0
2010-09-09 13:00:00,22.3,22.33,22.27,22.33,11700.0,15.9472,15.9687,15.9258,15.9687,11700.0
2010-09-09 13:05:00,22.33,22.33,22.27,22.27,4400.0,15.9687,15.9687,15.9258,15.9258,4400.0
2010-09-09 13:10:00,22.26,22.27,22.22,22.23,6000.0,15.9186,15.9258,15.89,15.8972,6000.0
2010-09-09 13:15:00,22.21,22.27,22.21,22.27,3900.0,15.8829,15.9258,15.8829,15.9258,3900.0
2010-09-09 13:20:00,22.27,22.27,22.25,22.26,5800.0,15.9258,15.9258,15.9115,15.9186,5800.0
2010-09-09 13:25:00,22.25,22.26,22.18,22.18,12900.0,15.9115,15.9186,15.8614,15.8614,12900.0
2010-09-09 13:30:00,22.18,22.22,22.16,22.22,17500.0,15.8614,15.89,15.8471,15.89,17500.0
2010-09-09 13:35:00,22.23,22.25,22.2,22.21,7800.0,15.8972,15.9115,15.8757,15.8829,7800.0
2010-09-09 13:40:00,22.21,22.22,22.19,22.22,3900.0,15.8829,15.89,15.8686,15.89,3900.0
2010-09-09 13:45:00,22.21,22.28,22.19,22.28,22300.0,15.8829,15.9329,15.8686,15.9329,22300.0
2010-09-09 13:50:00,22.28,22.28,22.25,22.25,2300.0,15.9329,15.9329,15.9115,15.9115,2300.0
2010-09-09 13:55:00,22.25,22.25,22.14,22.15,6100.0,15.9115,15.9115,15.8328,15.8399,6100.0
2010-09-09 14:00:00,22.14,22.19,22.14,22.19,4900.0,15.8328,15.8686,15.8328,15.8686,4900.0
2010-09-09 14:05:00,22.19,22.19,22.14,22.15,3300.0,15.8686,15.8686,15.8328,15.8399,3300.0
2010-09-09 14:10:00,22.15,22.15,22.12,22.14,9800.0,15.8399,15.8399,15.8185,15.8328,9800.0
2010-09-09 14:15:00,22.13,22.16,22.11,22.15,4200.0,15.8256,15.8471,15.8113,15.8399,4200.0
2010-09-09 14:20:00,22.16,22.17,22.14,22.14,4500.0,15.8471,15.8543,15.8328,15.8328,4500.0
2010-09-09 14:25:00,22.15,22.16,22.12,22.15,11000.0,15.8399,15.8471,15.8185,15.8399,11000.0
2010-09-09 14:30:00,22.13,22.19,22.13,22.19,17500.0,15.8256,15.8686,15.8256,15.8686,17500.0
2010-09-09 14:35:00,22.2,22.23,22.2,22.21,8900.0,15.8757,15.8972,15.8757,15.8829,8900.0
2010-09-09 14:40:00,22.2,22.22,22.19,22.2,18800.0,15.8757,15.89,15.8686,15.8757,18800.0
2010-09-09 14:45:00,22.21,22.24,22.2,22.24,4000.0,15.8829,15.9043,15.8757,15.9043,4000.0
2010-09-09 14:50:00,22.24,22.25,22.23,22.23,7200.0,15.9043,15.9115,15.8972,15.8972,7200.0
2010-09-09 14:55:00,22.23,22.27,22.22,22.27,15400.0,15.8972,15.9258,15.89,15.9258,15400.0
2010-09-09 15:00:00,22.27,22.27,22.26,22.27,5300.0,15.9258,15.9258,15.9186,15.9258,5300.0
2010-09-09 15:05:00,22.27,22.29,22.27,22.28,20400.0,15.9258,15.9401,15.9258,15.9329,20400.0
2010-09-09 15:10:00,22.28,22.28,22.26,22.26,9300.0,15.9329,15.9329,15.9186,15.9186,9300.0
2010-09-09 15:15:00,22.26,22.3,22.26,22.28,10800.0,15.9186,15.9472,15.9186,15.9329,10800.0
2010-09-09 15:20:00,22.29,22.31,22.28,22.31,11300.0,15.9401,15.9544,15.9329,15.9544,11300.0
2010-09-09 15:25:00,22.31,22.33,22.29,22.32,64300.0,15.9544,15.9687,15.9401,15.9615,64300.0
2010-09-09 15:30:00,22.33,22.33,22.31,22.33,12400.0,15.9687,15.9687,15.9544,15.9687,12400.0
2010-09-09 15:35:00,22.34,22.34,22.32,22.33,10200.0,15.9758,15.9758,15.9615,15.9687,10200.0
2010-09-09 15:40:00,22.34,22.35,22.31,22.31,10600.0,15.9758,15.983,15.9544,15.9544,10600.0
2010-09-09 15:45:00,22.31,22.33,22.3,22.32,12200.0,15.9544,15.9687,15.9472,15.9615,12200.0
2010-09-09 15:50:00,22.33,22.33,22.28,22.28,101000.0,15.9687,15.9687,15.9329,15.9329,101000.0
2010-09-09 15:55:00,22.28,22.33,22.28,22.31,86200.0,15.9329,15.9687,15.9329,15.9544,86200.0
2010-09-10 09:30:00,22.4,22.5,22.4,22.45,13600.0,16.0187,16.0902,16.0187,16.0545,13600.0
2010-09-10 09:35:00,22.46,22.49,22.43,22.48,19100.0,16.0616,16.0831,16.0402,16.0759,19100.0
2010-09-10 09:40:00,22.46,22.49,22.46,22.48,12800.0,16.0616,16.0831,16.0616,16.0759,12800.0
2010-09-10 09:45:00,22.46,22.49,22.46,22.49,8200.0,16.0616,16.0831,16.0616,16.0831,8200.0
2010-09-10 09:50:00,22.51,22.53,22.49,22.49,3800.0,16.0974,16.1117,16.0831,16.0831,3800.0
2010-09-10 09:55:00,22.48,22.49,22.46,22.46,6700.0,16.0759,16.0831,16.0616,16.0616,6700.0
2010-09-10 10:00:00,22.44,22.5,22.43,22.5,8900.0,16.0473,16.0902,16.0402,16.0902,8900.0
2010-09-10 10:05:00,22.5,22.52,22.46,22.52,13900.0,16.0902,16.1045,16.0616,16.1045,13900.0
2010-09-10 10:10:00,22.52,22.57,22.52,22.55,16300.0,16.1045,16.1403,16.1045,16.126,16300.0
2010-09-10 10:15:00,22.55,22.55,22.52,22.55,5600.0,16.126,16.126,16.1045,16.126,5600.0
2010-09-10 10:20:00,22.57,22.58,22.52,22.53,14400.0,16.1403,16.1475,16.1045,16.1117,14400.0
2010-09-10 10:25:00,22.52,22.52,22.49,22.52,15400.0,16.1045,16.1045,16.0831,16.1045,15400.0
2010-09-10 10:30:00,22.52,22.57,22.52,22.57,7400.0,16.1045,16.1403,16.1045,16.1403,7400.0
2010-09-10 10:35:00,22.55,22.55,22.53,22.54,6200.0,16.126,16.126,16.1117,16.1188,6200.0
2010-09-10 10:40:00,22.53,22.53,22.52,22.53,10600.0,16.1117,16.1117,16.1045,16.1117,10600.0
2010-09-10 10:45:00,22.53,22.53,22.5,22.5,2200.0,16.1117,16.1117,16.0902,16.0902,2200.0
2010-09-10 10:50:00,22.5,22.52,22.49,22.5,8500.0,16.0902,16.1045,16.0831,16.0902,8500.0
2010-09-10 10:55:00,22.5,22.52,22.5,22.51,6900.0,16.0902,16.1045,16.0902,16.0974,6900.0
2010-09-10 11:00:00,22.51,22.52,22.51,22.52,4700.0,16.0974,16.1045,16.0974,16.1045,4700.0
2010-09-10 11:05:00,22.52,22.52,22.45,22.47,11200.0,16.1045,16.1045,16.0545,16.0688,11200.0
2010-09-10 11:10:00,22.47,22.47,22.46,22.46,1200.0,16.0688,16.0688,16.0616,16.0616,1200.0
2010-09-10 11:15:00,22.46,22.46,22.45,22.45,1700.0,16.0616,16.0616,16.0545,16.0545,1700.0
2010-09-10 11:20:00,22.45,22.46,22.45,22.45,2300.0,16.0545,16.0616,16.0545,16.0545,2300.0
2010-09-10 11:25:00,22.46,22.48,22.46,22.48,5100.0,16.0616,16.0759,16.0616,16.0759,5100.0
2010-09-10 11:30:00,22.49,22.49,22.48,22.48,3100.0,16.0831,16.0831,16.0759,16.0759,3100.0
2010-09-10 11:35:00,22.47,22.47,22.47,22.47,6800.0,16.0688,16.0688,16.0688,16.0688,6800.0
2010-09-10 11:40:00,22.46,22.46,22.44,22.44,11300.0,16.0616,16.0616,16.0473,16.0473,11300.0
2010-09-10 11:45:00,22.44,22.45,22.42,22.42,2300.0,16.0473,16.0545,16.033,16.033,2300.0
2010-09-10 11:50:00,22.41,22.42,22.41,22.42,2100.0,16.0259,16.033,16.0259,16.033,2100.0
2010-09-10 11:55:00,22.41,22.41,22.37,22.38,9300.0,16.0259,16.0259,15.9973,16.0044,9300.0
2010-09-10 12:00:00,22.37,22.37,22.35,22.37,3400.0,15.9973,15.9973,15.983,15.9973,3400.0
2010-09-10 12:05:00,22.36,22.36,22.35,22.35,1500.0,15.9901,15.9901,15.983,15.983,1500.0
2010-09-10 12:10:00,22.34,22.36,22.34,22.36,2100.0,15.9758,15.9901,15.9758,15.9901,2100.0
2010-09-10 12:15:00,22.37,22.37,22.35,22.37,2200.0,15.9973,15.9973,15.983,15.9973,2200.0
2010-09-10 12:20:00,22.38,22.42,22.38,22.42,3900.0,16.0044,16.033,16.0044,16.033,3900.0
2010-09-10 12:25:00,22.41,22.41,22.4,22.4,400.0,16.0259,16.0259,16.0187,16.0187,400.0
2010-09-10 12:30:00,22.4,22.4,22.37,22.39,4300.0,16.0187,16.0187,15.9973,16.0116,4300.0
2010-09-10 12:35:00,22.39,22.4,22.39,22.4,800.0,16.0116,16.0187,16.0116,16.0187,800.0
2010-09-10 12:40:00,22.4,22.4,22.39,22.4,2100.0,16.0187,16.0187,16.0116,16.0187,2100.0
2010-09-10 12:45:00,22.4,22.41,22.4,22.41,900.0,16.0187,16.0259,16.0187,16.0259,900.0
2010-09-10 12:50:00,22.41,22.41,22.39,22.39,900.0,16.0259,16.0259,16.0116,16.0116,900.0
2010-09-10 12:55:00,22.39,22.39,22.38,22.38,1800.0,16.0116,16.0116,16.0044,16.0044,1800.0
2010-09-10 13:00:00,22.37,22.37,22.36,22.36,3000.0,15.9973,15.9973,15.9901,15.9901,3000.0
2010-09-10 13:05:00,22.35,22.36,22.34,22.36,10100.0,15.983,15.9901,15.9758,15.9901,10100.0
2010-09-10 13:10:00,22.36,22.36,22.35,22.35,3100.0,15.9901,15.9901,15.983,15.983,3100.0
2010-09-10 13:15:00,22.35,22.37,22.35,22.36,2300.0,15.983,15.9973,15.983,15.9901,2300.0
2010-09-10 13:20:00,22.36,22.36,22.35,22.35,3000.0,15.9901,15.9901,15.983,15.983,3000.0
2010-09-10 13:25:00,22.35,22.35,22.34,22.34,1500.0,15.983,15.983,15.9758,15.9758,1500.0
2010-09-10 13:30:00,22.33,22.39,22.33,22.39,13500.0,15.9687,16.0116,15.9687,16.0116,13500.0
2010-09-10 13:35:00,22.39,22.39,22.38,22.38,600.0,16.0116,16.0116,16.0044,16.0044,600.0
2010-09-10 13:40:00,22.38,22.38,22.36,22.36,7500.0,16.0044,16.0044,15.9901,15.9901,7500.0
2010-09-10 13:45:00,22.36,22.37,22.35,22.37,4900.0,15.9901,15.9973,15.983,15.9973,4900.0
2010-09-10 13:50:00,22.37,22.37,22.36,22.36,6800.0,15.9973,15.9973,15.9901,15.9901,6800.0
2010-09-10 13:55:00,22.35,22.36,22.35,22.36,400.0,15.983,15.9901,15.983,15.9901,400.0
2010-09-10 14:00:00,22.36,22.37,22.36,22.37,1500.0,15.9901,15.9973,15.9901,15.9973,1500.0
2010-09-10 14:05:00,22.37,22.41,22.37,22.41,10900.0,15.9973,16.0259,15.9973,16.0259,10900.0
2010-09-10 14:10:00,22.41,22.42,22.41,22.41,9100.0,16.0259,16.033,16.0259,16.0259,9100.0
2010-09-10 14:15:00,22.41,22.41,22.39,22.39,9000.0,16.0259,16.0259,16.0116,16.0116,9000.0
2010-09-10 14:20:00,22.38,22.38,22.38,22.38,1800.0,16.0044,16.0044,16.0044,16.0044,1800.0
2010-09-10 14:25:00,22.39,22.42,22.39,22.42,9500.0,16.0116,16.033,16.0116,16.033,9500.0
2010-09-10 14:30:00,22.42,22.42,22.42,22.42,1900.0,16.033,16.033,16.033,16.033,1900.0
2010-09-10 14:35:00,22.42,22.44,22.42,22.44,1900.0,16.033,16.0473,16.033,16.0473,1900.0
2010-09-10 14:40:00,22.45,22.45,22.43,22.45,17200.0,16.0545,16.0545,16.0402,16.0545,17200.0
2010-09-10 14:45:00,22.47,22.47,22.43,22.43,14800.0,16.0688,16.0688,16.0402,16.0402,14800.0
2010-09-10 14:50:00,22.43,22.44,22.43,22.43,7000.0,16.0402,16.0473,16.0402,16.0402,7000.0
2010-09-10 14:55:00,22.44,22.44,22.43,22.44,2900.0,16.0473,16.0473,16.0402,16.0473,2900.0
2010-09-10 15:00:00,22.44,22.44,22.43,22.43,8500.0,16.0473,16.0473,16.0402,16.0402,8500.0
2010-09-10 15:05:00,22.43,22.43,22.4,22.4,10400.0,16.0402,16.0402,16.0187,16.0187,10400.0
2010-09-10 15:10:00,22.41,22.42,22.41,22.42,3800.0,16.0259,16.033,16.0259,16.033,3800.0
2010-09-10 15:15:00,22.42,22.43,22.42,22.43,6900.0,16.033,16.0402,16.033,16.0402,6900.0
2010-09-10 15:20:00,22.42,22.42,22.4,22.41,2700.0,16.033,16.033,16.0187,16.0259,2700.0
2010-09-10 15:25:00,22.42,22.43,22.42,22.42,3400.0,16.033,16.0402,16.033,16.033,3400.0
2010-09-10 15:30:00,22.43,22.44,22.42,22.43,8500.0,16.0402,16.0473,16.033,16.0402,8500.0
2010-09-10 15:35:00,22.42,22.42,22.41,22.41,15500.0,16.033,16.033,16.0259,16.0259,15500.0
2010-09-10 15:40:00,22.41,22.42,22.41,22.41,3200.0,16.0259,16.033,16.0259,16.0259,3200.0
2010-09-10 15:45:00,22.41,22.43,22.4,22.42,33300.0,16.0259,16.0402,16.0187,16.033,33300.0
2010-09-10 15:50:00,22.41,22.42,22.41,22.41,11800.0,16.0259,16.033,16.0259,16.0259,11800.0
2010-09-10 15:55:00,22.41,22.41,22.37,22.38,55500.0,16.0259,16.0259,15.9973,16.0044,55500.0
2010-09-13 09:30:00,22.66,22.78,22.66,22.72,41200.0,16.2047,16.2905,16.2047,16.2476,41200.0
2010-09-13 09:35:00,22.74,22.8,22.72,22.77,74600.0,16.2619,16.3048,16.2476,16.2833,74600.0
2010-09-13 09:40:00,22.78,22.8,22.76,22.79,66900.0,16.2905,16.3048,16.2762,16.2976,66900.0
2010-09-13 09:45:00,22.79,22.8,22.77,22.78,64500.0,16.2976,16.3048,16.2833,16.2905,64500.0
2010-09-13 09:50:00,22.78,22.81,22.77,22.81,25400.0,16.2905,16.3119,16.2833,16.3119,25400.0
2010-09-13 09:55:00,22.81,22.81,22.76,22.78,20600.0,16.3119,16.3119,16.2762,16.2905,20600.0
2010-09-13 10:00:00,22.78,22.84,22.78,22.84,20500.0,16.2905,16.3334,16.2905,16.3334,20500.0
2010-09-13 10:05:00,22.83,22.99,22.83,22.98,83000.0,16.3262,16.4407,16.3262,16.4335,83000.0
2010-09-13 10:10:00,22.98,22.99,22.95,22.95,29700.0,16.4335,16.4407,16.412,16.412,29700.0
2010-09-13 10:15:00,22.95,22.98,22.95,22.96,40900.0,16.412,16.4335,16.412,16.4192,40900.0
2010-09-13 10:20:00,22.95,22.99,22.93,22.99,7300.0,16.412,16.4407,16.3977,16.4407,7300.0
2010-09-13 10:25:00,22.99,23.02,22.99,23.02,19300.0,16.4407,16.4621,16.4407,16.4621,19300.0
2010-09-13 10:30:00,23.02,23.06,23.01,23.04,79700.0,16.4621,16.4907,16.455,16.4764,79700.0
2010-09-13 10:35:00,23.04,23.08,23.04,23.07,70600.0,16.4764,16.505,16.4764,16.4979,70600.0
2010-09-13 10:40:00,23.06,23.1,23.06,23.09,31100.0,16.4907,16.5193,16.4907,16.5122,31100.0
2010-09-13 10:45:00,23.09,23.13,23.09,23.12,27600.0,16.5122,16.5408,16.5122,16.5336,27600.0
2010-09-13 10:50:00,23.13,23.15,23.1,23.1,71500.0,16.5408,16.5551,16.5193,16.5193,71500.0
2010-09-13 10:55:00,23.1,23.13,23.06,23.06,21500.0,16.5193,16.5408,16.4907,16.4907,21500.0
2010-09-13 11:00:00,23.06,23.07,23.05,23.06,27900.0,16.4907,16.4979,16.4836,16.4907,27900.0
2010-09-13 11:05:00,23.05,23.06,23.02,23.03,19400.0,16.4836,16.4907,16.4621,16.4693,19400.0
2010-09-13 11:10:00,23.03,23.06,23.03,23.06,9900.0,16.4693,16.4907,16.4693,16.4907,9900.0
2010-09-13 11:15:00,23.07,23.08,23.05,23.06,79200.0,16.4979,16.505,16.4836,16.4907,79200.0
2010-09-13 11:20:00,23.06,23.07,23.05,23.05,30500.0,16.4907,16.4979,16.4836,16.4836,30500.0
2010-09-13 11:25:00,23.05,23.08,23.03,23.06,39400.0,16.4836,16.505,16.4693,16.4907,39400.0
2010-09-13 11:30:00,23.06,23.07,23.03,23.03,7600.0,16.4907,16.4979,16.4693,16.4693,7600.0
2010-09-13 11:35:00,23.03,23.03,22.99,23.0,11600.0,16.4693,16.4693,16.4407,16.4478,11600.0
2010-09-13 11:40:00,23.0,23.0,22.97,22.97,11600.0,16.4478,16.4478,16.4263,16.4263,11600.0
2010-09-13 11:45:00,22.98,23.02,22.98,22.99,5600.0,16.4335,16.4621,16.4335,16.4407,5600.0
2010-09-13 11:50:00,23.0,23.0,22.95,22.95,52800.0,16.4478,16.4478,16.412,16.412,52800.0
2010-09-13 11:55:00,22.95,23.0,22.95,23.0,30600.0,16.412,16.4478,16.412,16.4478,30600.0
2010-09-13 12:00:00,22.99,23.01,22.97,23.01,35900.0,16.4407,16.455,16.4263,16.455,35900.0
2010-09-13 12:05:00,23.0,23.0,22.97,22.97,5100.0,16.4478,16.4478,16.4263,16.4263,5100.0
2010-09-13 12:10:00,22.98,23.0,22.98,22.98,10900.0,16.4335,16.4478,16.4335,16.4335,10900.0
2010-09-13 12:15:00,22.98,22.98,22.95,22.96,4200.0,16.4335,16.4335,16.412,16.4192,4200.0
2010-09-13 12:20:00,22.97,22.98,22.89,22.91,33600.0,16.4263,16.4335,16.3691,16.3834,33600.0
2010-09-13 12:25:00,22.91,22.93,22.9,22.92,23600.0,16.3834,16.3977,16.3763,16.3906,23600.0
2010-09-13 12:30:00,22.92,22.93,22.92,22.93,8400.0,16.3906,16.3977,16.3906,16.3977,8400.0
2010-09-13 12:35:00,22.94,22.99,22.94,22.95,92300.0,16.4049,16.4407,16.4049,16.412,92300.0
2010-09-13 12:40:00,22.96,22.97,22.95,22.97,6700.0,16.4192,16.4263,16.412,16.4263,6700.0
2010-09-13 12:45:00,22.98,22.98,22.96,22.96,4500.0,16.4335,16.4335,16.4192,16.4192,4500.0
2010-09-13 12:50:00,22.95,22.96,22.94,22.95,5600.0,16.412,16.4192,16.4049,16.412,5600.0
2010-09-13 12:55:00,22.96,22.97,22.95,22.97,9200.0,16.4192,16.4263,16.412,16.4263,9200.0
2010-09-13 13:00:00,22.97,22.99,22.97,22.97,17700.0,16.4263,16.4407,16.4263,16.4263,17700.0
2010-09-13 13:05:00,22.98,22.99,22.98,22.99,2300.0,16.4335,16.4407,16.4335,16.4407,2300.0
2010-09-13 13:10:00,22.98,23.0,22.98,22.99,5700.0,16.4335,16.4478,16.4335,16.4407,5700.0
2010-09-13 13:15:00,22.99,22.99,22.98,22.98,7700.0,16.4407,16.4407,16.4335,16.4335,7700.0
2010-09-13 13:20:00,23.0,23.02,23.0,23.0,34300.0,16.4478,16.4621,16.4478,16.4478,34300.0
2010-09-13 13:25:00,23.01,23.03,23.01,23.01,4700.0,16.455,16.4693,16.455,16.455,4700.0
2010-09-13 13:30:00,23.01,23.01,22.99,22.99,7800.0,16.455,16.455,16.4407,16.4407,7800.0
2010-09-13 13:35:00,22.99,23.0,22.98,22.99,12000.0,16.4407,16.4478,16.4335,16.4407,12000.0
2010-09-13 13:40:00,22.98,22.98,22.96,22.96,4500.0,16.4335,16.4335,16.4192,16.4192,4500.0
2010-09-13 13:45:00,22.96,22.99,22.96,22.99,34100.0,16.4192,16.4407,16.4192,16.4407,34100.0
2010-09-13 13:50:00,22.99,23.0,22.97,23.0,73400.0,16.4407,16.4478,16.4263,16.4478,73400.0
2010-09-13 13:55:00,23.0,23.0,22.98,22.99,43200.0,16.4478,16.4478,16.4335,16.4407,43200.0
2010-09-13 14:00:00,22.99,22.99,22.96,22.96,85400.0,16.4407,16.4407,16.4192,16.4192,85400.0
2010-09-13 14:05:00,22.97,22.97,22.95,22.95,16600.0,16.4263,16.4263,16.412,16.412,16600.0
2010-09-13 14:10:00,22.95,22.96,22.94,22.95,9700.0,16.412,16.4192,16.4049,16.412,9700.0
2010-09-13 14:15:00,22.94,22.97,22.94,22.97,9900.0,16.4049,16.4263,16.4049,16.4263,9900.0
2010-09-13 14:20:00,22.97,22.97,22.94,22.96,8300.0,16.4263,16.4263,16.4049,16.4192,8300.0
2010-09-13 14:25:00,22.96,23.0,22.96,23.0,18100.0,16.4192,16.4478,16.4192,16.4478,18100.0
2010-09-13 14:30:00,23.0,23.0,22.98,22.99,5500.0,16.4478,16.4478,16.4335,16.4407,5500.0
2010-09-13 14:35:00,22.99,22.99,22.98,22.98,2500.0,16.4407,16.4407,16.4335,16.4335,2500.0
2010-09-13 14:40:00,22.98,22.99,22.96,22.98,26300.0,16.4335,16.4407,16.4192,16.4335,26300.0
2010-09-13 14:45:00,22.98,23.0,22.98,22.99,17100.0,16.4335,16.4478,16.4335,16.4407,17100.0
2010-09-13 14:50:00,22.98,23.0,22.98,23.0,8100.0,16.4335,16.4478,16.4335,16.4478,8100.0
2010-09-13 14:55:00,23.0,23.02,22.99,23.01,16100.0,16.4478,16.4621,16.4407,16.455,16100.0
2010-09-13 15:00:00,23.01,23.02,23.0,23.01,23600.0,16.455,16.4621,16.4478,16.455,23600.0
2010-09-13 15:05:00,23.0,23.01,22.98,22.99,25800.0,16.4478,16.455,16.4335,16.4407,25800.0
2010-09-13 15:10:00,23.0,23.01,22.99,23.01,26800.0,16.4478,16.455,16.4407,16.455,26800.0
2010-09-13 15:15:00,23.0,23.03,23.0,23.03,11700.0,16.4478,16.4693,16.4478,16.4693,11700.0
2010-09-13 15:20:00,23.03,23.05,23.03,23.04,56800.0,16.4693,16.4836,16.4693,16.4764,56800.0
2010-09-13 15:25:00,23.04,23.06,23.03,23.04,20200.0,16.4764,16.4907,16.4693,16.4764,20200.0
2010-09-13 15:30:00,23.04,23.05,23.03,23.04,9300.0,16.4764,16.4836,16.4693,16.4764,9300.0
2010-09-13 15:35:00,23.04,23.1,23.04,23.1,77100.0,16.4764,16.5193,16.4764,16.5193,77100.0
2010-09-13 15:40:00,23.11,23.11,23.08,23.11,103100.0,16.5265,16.5265,16.505,16.5265,103100.0
2010-09-13 15:45:00,23.1,23.12,23.1,23.11,39200.0,16.5193,16.5336,16.5193,16.5265,39200.0
2010-09-13 15:50:00,23.12,23.13,23.11,23.13,67000.0,16.5336,16.5408,16.5265,16.5408,67000.0
2010-09-13 15:55:00,23.13,23.14,23.07,23.1,129300.0,16.5408,16.5479,16.4979,16.5193,129300.0
2010-09-14 09:30:00,23.08,23.08,22.93,22.93,6300.0,16.505,16.505,16.3977,16.3977,6300.0
2010-09-14 09:35:00,22.89,22.91,22.77,22.77,38000.0,16.3691,16.3834,16.2833,16.2833,38000.0
2010-09-14 09:40:00,22.79,22.8,22.7,22.7,19800.0,16.2976,16.3048,16.2333,16.2333,19800.0
2010-09-14 09:45:00,22.71,22.74,22.63,22.65,225600.0,16.2404,16.2619,16.1832,16.1975,225600.0
2010-09-14 09:50:00,22.65,22.7,22.65,22.69,21300.0,16.1975,16.2333,16.1975,16.2261,21300.0
2010-09-14 09:55:00,22.68,22.69,22.64,22.64,26900.0,16.219,16.2261,16.1904,16.1904,26900.0
2010-09-14 10:00:00,22.65,22.71,22.64,22.71,28200.0,16.1975,16.2404,16.1904,16.2404,28200.0
2010-09-14 10:05:00,22.72,22.74,22.69,22.7,10900.0,16.2476,16.2619,16.2261,16.2333,10900.0
2010-09-14 10:10:00,22.7,22.71,22.67,22.67,24300.0,16.2333,16.2404,16.2118,16.2118,24300.0
2010-09-14 10:15:00,22.67,22.7,22.65,22.69,12400.0,16.2118,16.2333,16.1975,16.2261,12400.0
2010-09-14 10:20:00,22.7,22.72,22.69,22.71,20100.0,16.2333,16.2476,16.2261,16.2404,20100.0
2010-09-14 10:25:00,22.71,22.74,22.71,22.74,24600.0,16.2404,16.2619,16.2404,16.2619,24600.0
2010-09-14 10:30:00,22.73,22.75,22.71,22.71,26000.0,16.2547,16.269,16.2404,16.2404,26000.0
2010-09-14 10:35:00,22.73,22.73,22.69,22.69,13200.0,16.2547,16.2547,16.2261,16.2261,13200.0
2010-09-14 10:40:00,22.69,22.74,22.68,22.73,30300.0,16.2261,16.2619,16.219,16.2547,30300.0
2010-09-14 10:45:00,22.73,22.81,22.73,22.81,22500.0,16.2547,16.3119,16.2547,16.3119,22500.0
2010-09-14 10:50:00,22.81,22.83,22.8,22.82,12600.0,16.3119,16.3262,16.3048,16.3191,12600.0
2010-09-14 10:55:00,22.81,22.83,22.78,22.78,13100.0,16.3119,16.3262,16.2905,16.2905,13100.0
2010-09-14 11:00:00,22.79,22.8,22.73,22.74,143700.0,16.2976,16.3048,16.2547,16.2619,143700.0
2010-09-14 11:05:00,22.74,22.82,22.73,22.82,16200.0,16.2619,16.3191,16.2547,16.3191,16200.0
2010-09-14 11:10:00,22.83,22.9,22.81,22.9,9300.0,16.3262,16.3763,16.3119,16.3763,9300.0
2010-09-14 11:15:00,22.89,22.91,22.88,22.88,7700.0,16.3691,16.3834,16.362,16.362,7700.0
2010-09-14 11:20:00,22.87,22.87,22.82,22.83,5900.0,16.3548,16.3548,16.3191,16.3262,5900.0
2010-09-14 11:25:00,22.83,22.84,22.81,22.82,3800.0,16.3262,16.3334,16.3119,16.3191,3800.0
2010-09-14 11:30:00,22.82,22.84,22.81,22.82,10400.0,16.3191,16.3334,16.3119,16.3191,10400.0
2010-09-14 11:35:00,22.82,22.85,22.81,22.85,5400.0,16.3191,16.3405,16.3119,16.3405,5400.0
2010-09-14 11:40:00,22.84,22.89,22.84,22.88,9700.0,16.3334,16.3691,16.3334,16.362,9700.0
2010-09-14 11:45:00,22.88,22.88,22.85,22.85,15000.0,16.362,16.362,16.3405,16.3405,15000.0
2010-09-14 11:50:00,22.87,22.87,22.8,22.8,8300.0,16.3548,16.3548,16.3048,16.3048,8300.0
2010-09-14 11:55:00,22.8,22.85,22.78,22.84,9500.0,16.3048,16.3405,16.2905,16.3334,9500.0
2010-09-14 12:00:00,22.84,22.85,22.83,22.83,7700.0,16.3334,16.3405,16.3262,16.3262,7700.0
2010-09-14 12:05:00,22.83,22.92,22.83,22.87,5900.0,16.3262,16.3906,16.3262,16.3548,5900.0
2010-09-14 12:10:00,22.87,22.88,22.85,22.85,31600.0,16.3548,16.362,16.3405,16.3405,31600.0
2010-09-14 12:15:00,22.86,22.86,22.82,22.83,13900.0,16.3477,16.3477,16.3191,16.3262,13900.0
2010-09-14 12:20:00,22.84,22.84,22.81,22.82,27300.0,16.3334,16.3334,16.3119,16.3191,27300.0
2010-09-14 12:25:00,22.82,22.83,22.82,22.82,4700.0,16.3191,16.3262,16.3191,16.3191,4700.0
2010-09-14 12:30:00,22.82,22.83,22.81,22.83,5800.0,16.3191,16.3262,16.3119,16.3262,5800.0
2010-09-14 12:35:00,22.83,22.83,22.82,22.82,9600.0,16.3262,16.3262,16.3191,16.3191,9600.0
2010-09-14 12:40:00,22.82,22.83,22.8,22.8,40200.0,16.3191,16.3262,16.3048,16.3048,40200.0
2010-09-14 12:45:00,22.8,22.8,22.73,22.73,22400.0,16.3048,16.3048,16.2547,16.2547,22400.0
2010-09-14 12:50:00,22.71,22.74,22.7,22.73,29800.0,16.2404,16.2619,16.2333,16.2547,29800.0
2010-09-14 12:55:00,22.73,22.74,22.69,22.69,33400.0,16.2547,16.2619,16.2261,16.2261,33400.0
2010-09-14 13:00:00,22.69,22.69,22.66,22.69,66400.0,16.2261,16.2261,16.2047,16.2261,66400.0
2010-09-14 13:05:00,22.69,22.7,22.68,22.68,6100.0,16.2261,16.2333,16.219,16.219,6100.0
2010-09-14 13:10:00,22.68,22.69,22.67,22.67,13200.0,16.219,16.2261,16.2118,16.2118,13200.0
2010-09-14 13:15:00,22.67,22.67,22.63,22.64,19500.0,16.2118,16.2118,16.1832,16.1904,19500.0
2010-09-14 13:20:00,22.64,22.64,22.6,22.61,25700.0,16.1904,16.1904,16.1618,16.1689,25700.0
2010-09-14 13:25:00,22.61,22.62,22.58,22.61,17700.0,16.1689,16.1761,16.1475,16.1689,17700.0
2010-09-14 13:30:00,22.62,22.64,22.62,22.64,24700.0,16.1761,16.1904,16.1761,16.1904,24700.0
2010-09-14 13:35:00,22.63,22.66,22.63,22.64,4400.0,16.1832,16.2047,16.1832,16.1904,4400.0
2010-09-14 13:40:00,22.64,22.66,22.63,22.63,2700.0,16.1904,16.2047,16.1832,16.1832,2700.0
2010-09-14 13:45:00,22.63,22.63,22.55,22.55,49300.0,16.1832,16.1832,16.126,16.126,49300.0
2010-09-14 13:50:00,22.55,22.57,22.53,22.54,92600.0,16.126,16.1403,16.1117,16.1188,92600.0
2010-09-14 13:55:00,22.54,22.55,22.51,22.55,62000.0,16.1188,16.126,16.0974,16.126,62000.0
2010-09-14 14:00:00,22.55,22.57,22.54,22.57,2300.0,16.126,16.1403,16.1188,16.1403,2300.0
2010-09-14 14:05:00,22.56,22.6,22.56,22.59,4000.0,16.1331,16.1618,16.1331,16.1546,4000.0
2010-09-14 14:10:00,22.59,22.6,22.58,22.59,2200.0,16.1546,16.1618,16.1475,16.1546,2200.0
2010-09-14 14:15:00,22.59,22.59,22.58,22.59,5900.0,16.1546,16.1546,16.1475,16.1546,5900.0
2010-09-14 14:20:00,22.59,22.63,22.58,22.62,18400.0,16.1546,16.1832,16.1475,16.1761,18400.0
2010-09-14 14:25:00,22.62,22.63,22.59,22.6,29200.0,16.1761,16.1832,16.1546,16.1618,29200.0
2010-09-14 14:30:00,22.6,22.61,22.59,22.6,25000.0,16.1618,16.1689,16.1546,16.1618,25000.0
2010-09-14 14:35:00,22.6,22.67,22.6,22.67,24700.0,16.1618,16.2118,16.1618,16.2118,24700.0
2010-09-14 14:40:00,22.68,22.71,22.68,22.69,19200.0,16.219,16.2404,16.219,16.2261,19200.0
2010-09-14 14:45:00,22.69,22.7,22.68,22.69,3700.0,16.2261,16.2333,16.219,16.2261,3700.0
2010-09-14 14:50:00,22.69,22.7,22.68,22.7,12500.0,16.2261,16.2333,16.219,16.2333,12500.0
2010-09-14 14:55:00,22.69,22.79,22.69,22.72,153900.0,16.2261,16.2976,16.2261,16.2476,153900.0
2010-09-14 15:00:00,22.73,22.78,22.73,22.77,44000.0,16.2547,16.2905,16.2547,16.2833,44000.0
2010-09-14 15:05:00,22.76,22.76,22.74,22.75,34100.0,16.2762,16.2762,16.2619,16.269,34100.0
2010-09-14 15:10:00,22.75,22.77,22.74,22.76,18000.0,16.269,16.2833,16.2619,16.2762,18000.0
2010-09-14 15:15:00,22.75,22.75,22.71,22.72,11900.0,16.269,16.269,16.2404,16.2476,11900.0
2010-09-14 15:20:00,22.72,22.77,22.72,22.75,6200.0,16.2476,16.2833,16.2476,16.269,6200.0
2010-09-14 15:25:00,22.75,22.76,22.75,22.75,4300.0,16.269,16.2762,16.269,16.269,4300.0
2010-09-14 15:30:00,22.75,22.8,22.75,22.79,11400.0,16.269,16.3048,16.269,16.2976,11400.0
2010-09-14 15:35:00,22.79,22.81,22.77,22.77,12700.0,16.2976,16.3119,16.2833,16.2833,12700.0
2010-09-14 15:40:00,22.76,22.76,22.68,22.68,41600.0,16.2762,16.2762,16.219,16.219,41600.0
2010-09-14 15:45:00,22.69,22.73,22.69,22.73,19300.0,16.2261,16.2547,16.2261,16.2547,19300.0
2010-09-14 15:50:00,22.72,22.73,22.66,22.68,37800.0,16.2476,16.2547,16.2047,16.219,37800.0
2010-09-14 15:55:00,22.68,22.69,22.62,22.64,80300.0,16.219,16.2261,16.1761,16.1904,80300.0
2010-09-15 09:30:00,22.44,22.52,22.42,22.48,39900.0,16.0473,16.1045,16.033,16.0759,39900.0
2010-09-15 09:35:00,22.44,22.48,22.39,22.39,39500.0,16.0473,16.0759,16.0116,16.0116,39500.0
2010-09-15 09:40:00,22.38,22.38,22.29,22.35,24200.0,16.0044,16.0044,15.9401,15.983,24200.0
2010-09-15 09:45:00,22.33,22.41,22.33,22.41,3300.0,15.9687,16.0259,15.9687,16.0259,3300.0
2010-09-15 09:50:00,22.41,22.43,22.39,22.4,4100.0,16.0259,16.0402,16.0116,16.0187,4100.0
2010-09-15 09:55:00,22.4,22.41,22.38,22.38,44000.0,16.0187,16.0259,16.0044,16.0044,44000.0
2010-09-15 10:00:00,22.39,22.43,22.37,22.39,117000.0,16.0116,16.0402,15.9973,16.0116,117000.0
2010-09-15 10:05:00,22.39,22.45,22.39,22.44,13500.0,16.0116,16.0545,16.0116,16.0473,13500.0
2010-09-15 10:10:00,22.45,22.48,22.44,22.48,6700.0,16.0545,16.0759,16.0473,16.0759,6700.0
2010-09-15 10:15:00,22.5,22.6,22.5,22.6,19800.0,16.0902,16.1618,16.0902,16.1618,19800.0
2010-09-15 10:20:00,22.59,22.6,22.54,22.56,31300.0,16.1546,16.1618,16.1188,16.1331,31300.0
2010-09-15 10:25:00,22.55,22.55,22.52,22.52,40400.0,16.126,16.126,16.1045,16.1045,40400.0
2010-09-15 10:30:00,22.52,22.53,22.52,22.52,18800.0,16.1045,16.1117,16.1045,16.1045,18800.0
2010-09-15 10:35:00,22.52,22.53,22.47,22.51,17100.0,16.1045,16.1117,16.0688,16.0974,17100.0
2010-09-15 10:40:00,22.51,22.59,22.51,22.59,12100.0,16.0974,16.1546,16.0974,16.1546,12100.0
2010-09-15 10:45:00,22.59,22.6,22.59,22.6,3100.0,16.1546,16.1618,16.1546,16.1618,3100.0
2010-09-15 10:50:00,22.59,22.6,22.56,22.56,10700.0,16.1546,16.1618,16.1331,16.1331,10700.0
2010-09-15 10:55:00,22.57,22.64,22.57,22.64,3800.0,16.1403,16.1904,16.1403,16.1904,3800.0
2010-09-15 11:00:00,22.64,22.65,22.62,22.62,4200.0,16.1904,16.1975,16.1761,16.1761,4200.0
2010-09-15 11:05:00,22.61,22.61,22.54,22.55,10000.0,16.1689,16.1689,16.1188,16.126,10000.0
2010-09-15 11:10:00,22.55,22.57,22.54,22.57,5500.0,16.126,16.1403,16.1188,16.1403,5500.0
2010-09-15 11:15:00,22.57,22.61,22.55,22.6,11100.0,16.1403,16.1689,16.126,16.1618,11100.0
2010-09-15 11:20:00,22.6,22.65,22.58,22.64,4100.0,16.1618,16.1975,16.1475,16.1904,4100.0
2010-09-15 11:25:00,22.64,22.65,22.64,22.65,69900.0,16.1904,16.1975,16.1904,16.1975,69900.0
2010-09-15 11:30:00,22.65,22.65,22.63,22.63,4000.0,16.1975,16.1975,16.1832,16.1832,4000.0
2010-09-15 11:35:00,22.63,22.67,22.63,22.67,3500.0,16.1832,16.2118,16.1832,16.2118,3500.0
2010-09-15 11:40:00,22.67,22.68,22.67,22.68,1300.0,16.2118,16.219,16.2118,16.219,1300.0
2010-09-15 11:45:00,22.69,22.69,22.66,22.66,5200.0,16.2261,16.2261,16.2047,16.2047,5200.0
2010-09-15 11:50:00,22.66,22.71,22.66,22.71,7000.0,16.2047,16.2404,16.2047,16.2404,7000.0
2010-09-15 11:55:00,22.73,22.73,22.7,22.7,35700.0,16.2547,16.2547,16.2333,16.2333,35700.0
2010-09-15 12:00:00,22.71,22.73,22.71,22.71,6200.0,16.2404,16.2547,16.2404,16.2404,6200.0
2010-09-15 12:05:00,22.72,22.74,22.71,22.73,2200.0,16.2476,16.2619,16.2404,16.2547,2200.0
2010-09-15 12:10:00,22.72,22.73,22.71,22.72,4900.0,16.2476,16.2547,16.2404,16.2476,4900.0
2010-09-15 12:15:00,22.71,22.72,22.67,22.68,7800.0,16.2404,16.2476,16.2118,16.219,7800.0
2010-09-15 12:20:00,22.68,22.7,22.68,22.69,6300.0,16.219,16.2333,16.219,16.2261,6300.0
2010-09-15 12:25:00,22.7,22.73,22.7,22.73,2000.0,16.2333,16.2547,16.2333,16.2547,2000.0
2010-09-15 12:30:00,22.73,22.73,22.71,22.71,3300.0,16.2547,16.2547,16.2404,16.2404,3300.0
2010-09-15 12:35:00,22.71,22.72,22.7,22.7,2100.0,16.2404,16.2476,16.2333,16.2333,2100.0
2010-09-15 12:40:00,22.72,22.72,22.67,22.67,1900.0,16.2476,16.2476,16.2118,16.2118,1900.0
2010-09-15 12:45:00,22.67,22.67,22.65,22.66,6500.0,16.2118,16.2118,16.1975,16.2047,6500.0
2010-09-15 12:50:00,22.66,22.67,22.65,22.66,1400.0,16.2047,16.2118,16.1975,16.2047,1400.0
2010-09-15 12:55:00,22.67,22.68,22.66,22.66,3500.0,16.2118,16.219,16.2047,16.2047,3500.0
2010-09-15 13:00:00,22.67,22.68,22.67,22.67,5300.0,16.2118,16.219,16.2118,16.2118,5300.0
2010-09-15 13:05:00,22.68,22.69,22.68,22.69,2200.0,16.219,16.2261,16.219,16.2261,2200.0
2010-09-15 13:10:00,22.7,22.7,22.68,22.7,1800.0,16.2333,16.2333,16.219,16.2333,1800.0
2010-09-15 13:15:00,22.7,22.74,22.69,22.74,1300.0,16.2333,16.2619,16.2261,16.2619,1300.0
2010-09-15 13:20:00,22.74,22.74,22.71,22.71,9200.0,16.2619,16.2619,16.2404,16.2404,9200.0
2010-09-15 13:25:00,22.71,22.72,22.71,22.71,2700.0,16.2404,16.2476,16.2404,16.2404,2700.0
2010-09-15 13:30:00,22.7,22.71,22.69,22.7,2000.0,16.2333,16.2404,16.2261,16.2333,2000.0
2010-09-15 13:35:00,22.7,22.72,22.7,22.71,3500.0,16.2333,16.2476,16.2333,16.2404,3500.0
2010-09-15 13:40:00,22.7,22.72,22.7,22.71,9000.0,16.2333,16.2476,16.2333,16.2404,9000.0
2010-09-15 13:45:00,22.72,22.72,22.67,22.67,6600.0,16.2476,16.2476,16.2118,16.2118,6600.0
2010-09-15 13:50:00,22.67,22.69,22.67,22.69,9300.0,16.2118,16.2261,16.2118,16.2261,9300.0
2010-09-15 13:55:00,22.69,22.71,22.68,22.68,7700.0,16.2261,16.2404,16.219,16.219,7700.0
2010-09-15 14:00:00,22.68,22.69,22.67,22.68,5900.0,16.219,16.2261,16.2118,16.219,5900.0
2010-09-15 14:05:00,22.67,22.69,22.66,22.67,6300.0,16.2118,16.2261,16.2047,16.2118,6300.0
2010-09-15 14:10:00,22.67,22.67,22.65,22.65,4700.0,16.2118,16.2118,16.1975,16.1975,4700.0
2010-09-15 14:15:00,22.65,22.65,22.61,22.61,11500.0,16.1975,16.1975,16.1689,16.1689,11500.0
2010-09-15 14:20:00,22.61,22.62,22.59,22.62,5400.0,16.1689,16.1761,16.1546,16.1761,5400.0
2010-09-15 14:25:00,22.62,22.62,22.61,22.61,3000.0,16.1761,16.1761,16.1689,16.1689,3000.0
2010-09-15 14:30:00,22.62,22.63,22.57,22.57,6100.0,16.1761,16.1832,16.1403,16.1403,6100.0
2010-09-15 14:35:00,22.58,22.59,22.57,22.59,3800.0,16.1475,16.1546,16.1403,16.1546,3800.0
2010-09-15 14:40:00,22.58,22.58,22.56,22.56,11700.0,16.1475,16.1475,16.1331,16.1331,11700.0
2010-09-15 14:45:00,22.56,22.59,22.56,22.58,7600.0,16.1331,16.1546,16.1331,16.1475,7600.0
2010-09-15 14:50:00,22.59,22.61,22.57,22.6,8400.0,16.1546,16.1689,16.1403,16.1618,8400.0
2010-09-15 14:55:00,22.61,22.63,22.61,22.61,3900.0,16.1689,16.1832,16.1689,16.1689,3900.0
2010-09-15 15:00:00,22.61,22.63,22.6,22.62,23500.0,16.1689,16.1832,16.1618,16.1761,23500.0
2010-09-15 15:05:00,22.61,22.62,22.6,22.62,3200.0,16.1689,16.1761,16.1618,16.1761,3200.0
2010-09-15 15:10:00,22.62,22.63,22.62,22.62,9900.0,16.1761,16.1832,16.1761,16.1761,9900.0
2010-09-15 15:15:00,22.62,22.64,22.62,22.63,52400.0,16.1761,16.1904,16.1761,16.1832,52400.0
2010-09-15 15:20:00,22.63,22.66,22.62,22.66,8000.0,16.1832,16.2047,16.1761,16.2047,8000.0
2010-09-15 15:25:00,22.65,22.72,22.65,22.72,13500.0,16.1975,16.2476,16.1975,16.2476,13500.0
2010-09-15 15:30:00,22.72,22.73,22.7,22.7,10800.0,16.2476,16.2547,16.2333,16.2333,10800.0
2010-09-15 15:35:00,22.7,22.73,22.69,22.72,20000.0,16.2333,16.2547,16.2261,16.2476,20000.0
2010-09-15 15:40:00,22.72,22.72,22.68,22.68,31500.0,16.2476,16.2476,16.219,16.219,31500.0
2010-09-15 15:45:00,22.68,22.71,22.67,22.71,33500.0,16.219,16.2404,16.2118,16.2404,33500.0
2010-09-15 15:50:00,22.71,22.73,22.7,22.73,32500.0,16.2404,16.2547,16.2333,16.2547,32500.0
2010-09-15 15:55:00,22.73,22.74,22.66,22.66,36300.0,16.2547,16.2619,16.2047,16.2047,36300.0
2010-09-16 09:30:00,22.68,22.68,22.49,22.62,6000.0,16.219,16.219,16.0831,16.1761,6000.0
2010-09-16 09:35:00,22.62,22.62,22.53,22.57,10000.0,16.1761,16.1761,16.1117,16.1403,10000.0
2010-09-16 09:40:00,22.56,22.56,22.47,22.49,77600.0,16.1331,16.1331,16.0688,16.0831,77600.0
2010-09-16 09:45:00,22.49,22.52,22.46,22.52,10800.0,16.0831,16.1045,16.0616,16.1045,10800.0
2010-09-16 09:50:00,22.52,22.57,22.52,22.57,4700.0,16.1045,16.1403,16.1045,16.1403,4700.0
2010-09-16 09:55:00,22.55,22.55,22.53,22.53,500.0,16.126,16.126,16.1117,16.1117,500.0
2010-09-16 10:00:00,22.52,22.6,22.45,22.56,55600.0,16.1045,16.1618,16.0545,16.1331,55600.0
2010-09-16 10:05:00,22.56,22.59,22.52,22.53,23700.0,16.1331,16.1546,16.1045,16.1117,23700.0
2010-09-16 10:10:00,22.53,22.56,22.51,22.51,5700.0,16.1117,16.1331,16.0974,16.0974,5700.0
2010-09-16 10:15:00,22.5,22.5,22.42,22.42,24700.0,16.0902,16.0902,16.033,16.033,24700.0
2010-09-16 10:20:00,22.44,22.49,22.43,22.47,8700.0,16.0473,16.0831,16.0402,16.0688,8700.0
2010-09-16 10:25:00,22.49,22.51,22.46,22.48,10500.0,16.0831,16.0974,16.0616,16.0759,10500.0
2010-09-16 10:30:00,22.46,22.46,22.42,22.43,18400.0,16.0616,16.0616,16.033,16.0402,18400.0
2010-09-16 10:35:00,22.44,22.46,22.42,22.42,9500.0,16.0473,16.0616,16.033,16.033,9500.0
2010-09-16 10:40:00,22.43,22.47,22.41,22.46,39300.0,16.0402,16.0688,16.0259,16.0616,39300.0
2010-09-16 10:45:00,22.47,22.49,22.47,22.49,12100.0,16.0688,16.0831,16.0688,16.0831,12100.0
2010-09-16 10:50:00,22.5,22.51,22.49,22.5,2600.0,16.0902,16.0974,16.0831,16.0902,2600.0
2010-09-16 10:55:00,22.5,22.5,22.48,22.48,5000.0,16.0902,16.0902,16.0759,16.0759,5000.0
2010-09-16 11:00:00,22.47,22.48,22.47,22.48,3600.0,16.0688,16.0759,16.0688,16.0759,3600.0
2010-09-16 11:05:00,22.49,22.49,22.47,22.47,3200.0,16.0831,16.0831,16.0688,16.0688,3200.0
2010-09-16 11:10:00,22.47,22.48,22.46,22.47,5000.0,16.0688,16.0759,16.0616,16.0688,5000.0
2010-09-16 11:15:00,22.47,22.49,22.47,22.48,8000.0,16.0688,16.0831,16.0688,16.0759,8000.0
2010-09-16 11:20:00,22.48,22.48,22.46,22.46,3200.0,16.0759,16.0759,16.0616,16.0616,3200.0
2010-09-16 11:25:00,22.46,22.47,22.39,22.4,26900.0,16.0616,16.0688,16.0116,16.0187,26900.0
2010-09-16 11:30:00,22.4,22.4,22.37,22.38,7700.0,16.0187,16.0187,15.9973,16.0044,7700.0
2010-09-16 11:35:00,22.38,22.41,22.38,22.41,4900.0,16.0044,16.0259,16.0044,16.0259,4900.0
2010-09-16 11:40:00,22.41,22.41,22.4,22.4,4300.0,16.0259,16.0259,16.0187,16.0187,4300.0
2010-09-16 11:45:00,22.41,22.41,22.38,22.39,5100.0,16.0259,16.0259,16.0044,16.0116,5100.0
2010-09-16 11:50:00,22.38,22.38,22.36,22.37,4200.0,16.0044,16.0044,15.9901,15.9973,4200.0
2010-09-16 11:55:00,22.38,22.39,22.38,22.38,6000.0,16.0044,16.0116,16.0044,16.0044,6000.0
2010-09-16 12:00:00,22.38,22.39,22.36,22.39,6600.0,16.0044,16.0116,15.9901,16.0116,6600.0
2010-09-16 12:05:00,22.38,22.39,22.35,22.35,37900.0,16.0044,16.0116,15.983,15.983,37900.0
2010-09-16 12:10:00,22.33,22.33,22.3,22.31,3900.0,15.9687,15.9687,15.9472,15.9544,3900.0
2010-09-16 12:15:00,22.3,22.32,22.3,22.32,10500.0,15.9472,15.9615,15.9472,15.9615,10500.0
2010-09-16 12:20:00,22.32,22.32,22.29,22.29,9600.0,15.9615,15.9615,15.9401,15.9401,9600.0
2010-09-16 12:25:00,22.28,22.3,22.27,22.27,6700.0,15.9329,15.9472,15.9258,15.9258,6700.0
2010-09-16 12:30:00,22.28,22.29,22.28,22.29,2800.0,15.9329,15.9401,15.9329,15.9401,2800.0
2010-09-16 12:35:00,22.29,22.31,22.28,22.29,12900.0,15.9401,15.9544,15.9329,15.9401,12900.0
2010-09-16 12:40:00,22.3,22.35,22.3,22.33,6100.0,15.9472,15.983,15.9472,15.9687,6100.0
2010-09-16 12:45:00,22.33,22.34,22.31,22.32,25000.0,15.9687,15.9758,15.9544,15.9615,25000.0
2010-09-16 12:50:00,22.31,22.33,22.31,22.33,18700.0,15.9544,15.9687,15.9544,15.9687,18700.0
2010-09-16 12:55:00,22.33,22.36,22.32,22.33,60400.0,15.9687,15.9901,15.9615,15.9687,60400.0
2010-09-16 13:00:00,22.33,22.34,22.3,22.31,16600.0,15.9687,15.9758,15.9472,15.9544,16600.0
2010-09-16 13:05:00,22.31,22.33,22.31,22.33,1700.0,15.9544,15.9687,15.9544,15.9687,1700.0
2010-09-16 13:10:00,22.32,22.32,22.3,22.31,2900.0,15.9615,15.9615,15.9472,15.9544,2900.0
2010-09-16 13:15:00,22.3,22.3,22.25,22.26,19000.0,15.9472,15.9472,15.9115,15.9186,19000.0
2010-09-16 13:20:00,22.24,22.27,22.24,22.26,20300.0,15.9043,15.9258,15.9043,15.9186,20300.0
2010-09-16 13:25:00,22.26,22.29,22.26,22.29,11500.0,15.9186,15.9401,15.9186,15.9401,11500.0
2010-09-16 13:30:00,22.28,22.29,22.25,22.25,21500.0,15.9329,15.9401,15.9115,15.9115,21500.0
2010-09-16 13:35:00,22.24,22.26,22.24,22.26,15900.0,15.9043,15.9186,15.9043,15.9186,15900.0
2010-09-16 13:40:00,22.25,22.29,22.25,22.29,23000.0,15.9115,15.9401,15.9115,15.9401,23000.0
2010-09-16 13:45:00,22.29,22.29,22.26,22.28,19200.0,15.9401,15.9401,15.9186,15.9329,19200.0
2010-09-16 13:50:00,22.27,22.28,22.26,22.27,4200.0,15.9258,15.9329,15.9186,15.9258,4200.0
2010-09-16 13:55:00,22.26,22.29,22.26,22.29,8800.0,15.9186,15.9401,15.9186,15.9401,8800.0
2010-09-16 14:00:00,22.29,22.34,22.29,22.32,43100.0,15.9401,15.9758,15.9401,15.9615,43100.0
2010-09-16 14:05:00,22.31,22.32,22.28,22.28,9300.0,15.9544,15.9615,15.9329,15.9329,9300.0
2010-09-16 14:10:00,22.29,22.32,22.29,22.32,16100.0,15.9401,15.9615,15.9401,15.9615,16100.0
2010-09-16 14:15:00,22.31,22.33,22.31,22.33,5000.0,15.9544,15.9687,15.9544,15.9687,5000.0
2010-09-16 14:20:00,22.3,22.32,22.3,22.32,5300.0,15.9472,15.9615,15.9472,15.9615,5300.0
2010-09-16 14:25:00,22.31,22.36,22.31,22.36,10900.0,15.9544,15.9901,15.9544,15.9901,10900.0
2010-09-16 14:30:00,22.35,22.35,22.32,22.34,14000.0,15.983,15.983,15.9615,15.9758,14000.0
2010-09-16 14:35:00,22.34,22.36,22.34,22.36,8300.0,15.9758,15.9901,15.9758,15.9901,8300.0
2010-09-16 14:40:00,22.35,22.39,22.35,22.37,20400.0,15.983,16.0116,15.983,15.9973,20400.0
2010-09-16 14:45:00,22.38,22.38,22.36,22.37,5100.0,16.0044,16.0044,15.9901,15.9973,5100.0
2010-09-16 14:50:00,22.37,22.37,22.35,22.36,5000.0,15.9973,15.9973,15.983,15.9901,5000.0
2010-09-16 14:55:00,22.36,22.38,22.36,22.37,3800.0,15.9901,16.0044,15.9901,15.9973,3800.0
2010-09-16 15:00:00,22.36,22.38,22.36,22.37,6300.0,15.9901,16.0044,15.9901,15.9973,6300.0
2010-09-16 15:05:00,22.37,22.4,22.37,22.38,17000.0,15.9973,16.0187,15.9973,16.0044,17000.0
2010-09-16 15:10:00,22.39,22.39,22.37,22.39,7100.0,16.0116,16.0116,15.9973,16.0116,7100.0
2010-09-16 15:15:00,22.38,22.44,22.38,22.44,10000.0,16.0044,16.0473,16.0044,16.0473,10000.0
2010-09-16 15:20:00,22.43,22.43,22.36,22.38,26100.0,16.0402,16.0402,15.9901,16.0044,26100.0
2010-09-16 15:25:00,22.38,22.41,22.37,22.41,31200.0,16.0044,16.0259,15.9973,16.0259,31200.0
2010-09-16 15:30:00,22.4,22.44,22.4,22.4,19400.0,16.0187,16.0473,16.0187,16.0187,19400.0
2010-09-16 15:35:00,22.4,22.43,22.4,22.43,10100.0,16.0187,16.0402,16.0187,16.0402,10100.0
2010-09-16 15:40:00,22.43,22.44,22.42,22.43,20100.0,16.0402,16.0473,16.033,16.0402,20100.0
2010-09-16 15:45:00,22.42,22.42,22.39,22.41,14400.0,16.033,16.033,16.0116,16.0259,14400.0
2010-09-16 15:50:00,22.41,22.43,22.4,22.43,17100.0,16.0259,16.0402,16.0187,16.0402,17100.0
2010-09-16 15:55:00,22.42,22.43,22.41,22.43,55000.0,16.033,16.0402,16.0259,16.0402,55000.0
2010-09-17 09:30:00,22.46,22.49,22.38,22.43,29200.0,16.1302,16.1518,16.0728,16.1087,29200.0
2010-09-17 09:35:00,22.44,22.54,22.43,22.51,8400.0,16.1159,16.1877,16.1087,16.1661,8400.0
2010-09-17 09:40:00,22.51,22.52,22.38,22.4,15900.0,16.1661,16.1733,16.0728,16.0871,15900.0
2010-09-17 09:45:00,22.38,22.39,22.35,22.38,22000.0,16.0728,16.08,16.0512,16.0728,22000.0
2010-09-17 09:50:00,22.38,22.38,22.28,22.28,23600.0,16.0728,16.0728,16.001,16.001,23600.0
2010-09-17 09:55:00,22.28,22.34,22.14,22.19,53500.0,16.001,16.0441,15.9004,15.9363,53500.0
2010-09-17 10:00:00,22.18,22.18,22.08,22.13,45000.0,15.9292,15.9292,15.8573,15.8932,45000.0
2010-09-17 10:05:00,22.14,22.22,22.14,22.2,47000.0,15.9004,15.9579,15.9004,15.9435,47000.0
2010-09-17 10:10:00,22.21,22.23,22.17,22.23,33600.0,15.9507,15.9651,15.922,15.9651,33600.0
2010-09-17 10:15:00,22.22,22.24,22.2,22.23,16900.0,15.9579,15.9722,15.9435,15.9651,16900.0
2010-09-17 10:20:00,22.25,22.31,22.25,22.29,6800.0,15.9794,16.0225,15.9794,16.0082,6800.0
2010-09-17 10:25:00,22.28,22.31,22.27,22.31,8500.0,16.001,16.0225,15.9938,16.0225,8500.0
2010-09-17 10:30:00,22.29,22.29,22.25,22.27,8800.0,16.0082,16.0082,15.9794,15.9938,8800.0
2010-09-17 10:35:00,22.28,22.34,22.28,22.34,30700.0,16.001,16.0441,16.001,16.0441,30700.0
2010-09-17 10:40:00,22.33,22.39,22.32,22.39,15400.0,16.0369,16.08,16.0297,16.08,15400.0
2010-09-17 10:45:00,22.39,22.42,22.39,22.41,32300.0,16.08,16.1015,16.08,16.0943,32300.0
2010-09-17 10:50:00,22.41,22.41,22.39,22.4,7500.0,16.0943,16.0943,16.08,16.0871,7500.0
2010-09-17 10:55:00,22.4,22.41,22.4,22.41,3000.0,16.0871,16.0943,16.0871,16.0943,3000.0
2010-09-17 11:00:00,22.41,22.46,22.41,22.46,11300.0,16.0943,16.1302,16.0943,16.1302,11300.0
2010-09-17 11:05:00,22.46,22.5,22.46,22.49,10800.0,16.1302,16.159,16.1302,16.1518,10800.0
2010-09-17 11:10:00,22.5,22.5,22.47,22.49,8400.0,16.159,16.159,16.1374,16.1518,8400.0
2010-09-17 11:15:00,22.5,22.51,22.47,22.47,5100.0,16.159,16.1661,16.1374,16.1374,5100.0
2010-09-17 11:20:00,22.47,22.48,22.47,22.48,3700.0,16.1374,16.1446,16.1374,16.1446,3700.0
2010-09-17 11:25:00,22.48,22.48,22.4,22.4,28500.0,16.1446,16.1446,16.0871,16.0871,28500.0
2010-09-17 11:30:00,22.4,22.42,22.39,22.42,5900.0,16.0871,16.1015,16.08,16.1015,5900.0
2010-09-17 11:35:00,22.41,22.41,22.34,22.37,16400.0,16.0943,16.0943,16.0441,16.0656,16400.0
2010-09-17 11:40:00,22.37,22.39,22.37,22.38,6500.0,16.0656,16.08,16.0656,16.0728,6500.0
2010-09-17 11:45:00,22.38,22.39,22.34,22.34,10900.0,16.0728,16.08,16.0441,16.0441,10900.0
2010-09-17 11:50:00,22.35,22.4,22.35,22.4,8400.0,16.0512,16.0871,16.0512,16.0871,8400.0
2010-09-17 11:55:00,22.4,22.4,22.39,22.39,4100.0,16.0871,16.0871,16.08,16.08,4100.0
2010-09-17 12:00:00,22.39,22.42,22.39,22.42,14100.0,16.08,16.1015,16.08,16.1015,14100.0
2010-09-17 12:05:00,22.42,22.44,22.42,22.44,1800.0,16.1015,16.1159,16.1015,16.1159,1800.0
2010-09-17 12:10:00,22.43,22.43,22.41,22.42,8700.0,16.1087,16.1087,16.0943,16.1015,8700.0
2010-09-17 12:15:00,22.42,22.44,22.42,22.43,10600.0,16.1015,16.1159,16.1015,16.1087,10600.0
2010-09-17 12:20:00,22.42,22.43,22.41,22.42,3000.0,16.1015,16.1087,16.0943,16.1015,3000.0
2010-09-17 12:25:00,22.42,22.45,22.42,22.45,7500.0,16.1015,16.1231,16.1015,16.1231,7500.0
2010-09-17 12:30:00,22.45,22.47,22.43,22.46,8100.0,16.1231,16.1374,16.1087,16.1302,8100.0
2010-09-17 12:35:00,22.46,22.47,22.44,22.45,5400.0,16.1302,16.1374,16.1159,16.1231,5400.0
2010-09-17 12:40:00,22.44,22.44,22.41,22.42,5400.0,16.1159,16.1159,16.0943,16.1015,5400.0
2010-09-17 12:45:00,22.41,22.42,22.39,22.39,1900.0,16.0943,16.1015,16.08,16.08,1900.0
2010-09-17 12:50:00,22.4,22.41,22.35,22.35,10000.0,16.0871,16.0943,16.0512,16.0512,10000.0
2010-09-17 12:55:00,22.36,22.38,22.36,22.37,5500.0,16.0584,16.0728,16.0584,16.0656,5500.0
2010-09-17 13:00:00,22.37,22.4,22.37,22.4,6200.0,16.0656,16.0871,16.0656,16.0871,6200.0
2010-09-17 13:05:00,22.4,22.4,22.38,22.4,6500.0,16.0871,16.0871,16.0728,16.0871,6500.0
2010-09-17 13:10:00,22.39,22.41,22.39,22.4,5300.0,16.08,16.0943,16.08,16.0871,5300.0
2010-09-17 13:15:00,22.4,22.4,22.36,22.36,4500.0,16.0871,16.0871,16.0584,16.0584,4500.0
2010-09-17 13:20:00,22.37,22.41,22.37,22.41,21900.0,16.0656,16.0943,16.0656,16.0943,21900.0
2010-09-17 13:25:00,22.41,22.43,22.4,22.42,3300.0,16.0943,16.1087,16.0871,16.1015,3300.0
2010-09-17 13:30:00,22.41,22.45,22.41,22.45,2900.0,16.0943,16.1231,16.0943,16.1231,2900.0
2010-09-17 13:35:00,22.45,22.45,22.42,22.42,4400.0,16.1231,16.1231,16.1015,16.1015,4400.0
2010-09-17 13:40:00,22.41,22.42,22.38,22.38,8400.0,16.0943,16.1015,16.0728,16.0728,8400.0
2010-09-17 13:45:00,22.38,22.41,22.38,22.39,3700.0,16.0728,16.0943,16.0728,16.08,3700.0
2010-09-17 13:50:00,22.4,22.41,22.4,22.41,1000.0,16.0871,16.0943,16.0871,16.0943,1000.0
2010-09-17 13:55:00,22.41,22.41,22.38,22.38,19200.0,16.0943,16.0943,16.0728,16.0728,19200.0
2010-09-17 14:00:00,22.38,22.4,22.38,22.38,8400.0,16.0728,16.0871,16.0728,16.0728,8400.0
2010-09-17 14:05:00,22.39,22.39,22.38,22.39,11500.0,16.08,16.08,16.0728,16.08,11500.0
2010-09-17 14:10:00,22.39,22.41,22.39,22.41,8800.0,16.08,16.0943,16.08,16.0943,8800.0
2010-09-17 14:15:00,22.41,22.41,22.4,22.41,1900.0,16.0943,16.0943,16.0871,16.0943,1900.0
2010-09-17 14:20:00,22.4,22.41,22.39,22.41,2200.0,16.0871,16.0943,16.08,16.0943,2200.0
2010-09-17 14:25:00,22.4,22.43,22.39,22.43,11200.0,16.0871,16.1087,16.08,16.1087,11200.0
2010-09-17 14:30:00,22.43,22.45,22.42,22.45,8100.0,16.1087,16.1231,16.1015,16.1231,8100.0
2010-09-17 14:35:00,22.45,22.47,22.45,22.46,7600.0,16.1231,16.1374,16.1231,16.1302,7600.0
2010-09-17 14:40:00,22.47,22.47,22.44,22.45,6100.0,16.1374,16.1374,16.1159,16.1231,6100.0
2010-09-17 14:45:00,22.45,22.45,22.43,22.44,10900.0,16.1231,16.1231,16.1087,16.1159,10900.0
2010-09-17 14:50:00,22.44,22.44,22.42,22.43,10100.0,16.1159,16.1159,16.1015,16.1087,10100.0
2010-09-17 14:55:00,22.42,22.45,22.41,22.42,32000.0,16.1015,16.1231,16.0943,16.1015,32000.0
2010-09-17 15:00:00,22.42,22.42,22.4,22.41,10400.0,16.1015,16.1015,16.0871,16.0943,10400.0
2010-09-17 15:05:00,22.4,22.41,22.39,22.4,2400.0,16.0871,16.0943,16.08,16.0871,2400.0
2010-09-17 15:10:00,22.39,22.4,22.35,22.35,11100.0,16.08,16.0871,16.0512,16.0512,11100.0
2010-09-17 15:15:00,22.36,22.39,22.36,22.39,12300.0,16.0584,16.08,16.0584,16.08,12300.0
2010-09-17 15:20:00,22.38,22.38,22.37,22.38,8900.0,16.0728,16.0728,16.0656,16.0728,8900.0
2010-09-17 15:25:00,22.37,22.38,22.34,22.34,6100.0,16.0656,16.0728,16.0441,16.0441,6100.0
2010-09-17 15:30:00,22.33,22.38,22.33,22.38,16400.0,16.0369,16.0728,16.0369,16.0728,16400.0
2010-09-17 15:35:00,22.38,22.39,22.35,22.35,42800.0,16.0728,16.08,16.0512,16.0512,42800.0
2010-09-17 15:40:00,22.35,22.38,22.35,22.38,36800.0,16.0512,16.0728,16.0512,16.0728,36800.0
2010-09-17 15:45:00,22.38,22.4,22.37,22.38,48500.0,16.0728,16.0871,16.0656,16.0728,48500.0
2010-09-17 15:50:00,22.39,22.4,22.39,22.4,25700.0,16.08,16.0871,16.08,16.0871,25700.0
2010-09-17 15:55:00,22.4,22.4,22.36,22.36,51700.0,16.0871,16.0871,16.0584,16.0584,51700.0
2010-09-20 09:30:00,22.39,22.5,22.33,22.33,22300.0,16.08,16.159,16.0369,16.0369,22300.0
2010-09-20 09:35:00,22.34,22.34,22.31,22.34,14400.0,16.0441,16.0441,16.0225,16.0441,14400.0
2010-09-20 09:40:00,22.34,22.35,22.27,22.27,22300.0,16.0441,16.0512,15.9938,15.9938,22300.0
2010-09-20 09:45:00,22.26,22.29,22.25,22.28,71900.0,15.9866,16.0082,15.9794,16.001,71900.0
2010-09-20 09:50:00,22.28,22.33,22.28,22.32,9300.0,16.001,16.0369,16.001,16.0297,9300.0
2010-09-20 09:55:00,22.35,22.37,22.35,22.37,2200.0,16.0512,16.0656,16.0512,16.0656,2200.0
2010-09-20 10:00:00,22.36,22.46,22.32,22.46,34100.0,16.0584,16.1302,16.0297,16.1302,34100.0
2010-09-20 10:05:00,22.46,22.59,22.45,22.59,21900.0,16.1302,16.2236,16.1231,16.2236,21900.0
2010-09-20 10:10:00,22.59,22.62,22.56,22.57,20700.0,16.2236,16.2451,16.2021,16.2092,20700.0
2010-09-20 10:15:00,22.57,22.63,22.57,22.63,58100.0,16.2092,16.2523,16.2092,16.2523,58100.0
2010-09-20 10:20:00,22.65,22.67,22.63,22.64,40100.0,16.2667,16.2811,16.2523,16.2595,40100.0
2010-09-20 10:25:00,22.62,22.64,22.6,22.6,2400.0,16.2451,16.2595,16.2308,16.2308,2400.0
2010-09-20 10:30:00,22.61,22.64,22.6,22.6,12900.0,16.238,16.2595,16.2308,16.2308,12900.0
2010-09-20 10:35:00,22.6,22.62,22.59,22.62,8200.0,16.2308,16.2451,16.2236,16.2451,8200.0
2010-09-20 10:40:00,22.62,22.65,22.62,22.63,3200.0,16.2451,16.2667,16.2451,16.2523,3200.0
2010-09-20 10:45:00,22.63,22.67,22.63,22.65,6500.0,16.2523,16.2811,16.2523,16.2667,6500.0
2010-09-20 10:50:00,22.64,22.76,22.64,22.74,22100.0,16.2595,16.3457,16.2595,16.3313,22100.0
2010-09-20 10:55:00,22.73,22.8,22.73,22.79,11200.0,16.3241,16.3744,16.3241,16.3672,11200.0
2010-09-20 11:00:00,22.8,22.83,22.8,22.82,12000.0,16.3744,16.396,16.3744,16.3888,12000.0
2010-09-20 11:05:00,22.81,22.81,22.78,22.79,6200.0,16.3816,16.3816,16.3601,16.3672,6200.0
2010-09-20 11:10:00,22.79,22.79,22.69,22.69,99600.0,16.3672,16.3672,16.2954,16.2954,99600.0
2010-09-20 11:15:00,22.69,22.7,22.65,22.66,50700.0,16.2954,16.3026,16.2667,16.2739,50700.0
2010-09-20 11:20:00,22.66,22.68,22.66,22.67,10500.0,16.2739,16.2882,16.2739,16.2811,10500.0
2010-09-20 11:25:00,22.68,22.68,22.64,22.65,4300.0,16.2882,16.2882,16.2595,16.2667,4300.0
2010-09-20 11:30:00,22.65,22.68,22.65,22.66,6900.0,16.2667,16.2882,16.2667,16.2739,6900.0
2010-09-20 11:35:00,22.64,22.66,22.64,22.66,2100.0,16.2595,16.2739,16.2595,16.2739,2100.0
2010-09-20 11:40:00,22.66,22.66,22.64,22.66,5600.0,16.2739,16.2739,16.2595,16.2739,5600.0
2010-09-20 11:45:00,22.65,22.66,22.62,22.62,3600.0,16.2667,16.2739,16.2451,16.2451,3600.0
2010-09-20 11:50:00,22.63,22.63,22.6,22.63,26900.0,16.2523,16.2523,16.2308,16.2523,26900.0
2010-09-20 11:55:00,22.63,22.63,22.62,22.63,21800.0,16.2523,16.2523,16.2451,16.2523,21800.0
2010-09-20 12:00:00,22.64,22.64,22.62,22.63,6900.0,16.2595,16.2595,16.2451,16.2523,6900.0
2010-09-20 12:05:00,22.63,22.64,22.61,22.61,30500.0,16.2523,16.2595,16.238,16.238,30500.0
2010-09-20 12:10:00,22.61,22.63,22.61,22.61,62100.0,16.238,16.2523,16.238,16.238,62100.0
2010-09-20 12:15:00,22.62,22.64,22.61,22.63,16300.0,16.2451,16.2595,16.238,16.2523,16300.0
2010-09-20 12:20:00,22.63,22.64,22.62,22.63,14600.0,16.2523,16.2595,16.2451,16.2523,14600.0
2010-09-20 12:25:00,22.64,22.67,22.63,22.63,57900.0,16.2595,16.2811,16.2523,16.2523,57900.0
2010-09-20 12:30:00,22.63,22.67,22.62,22.67,16400.0,16.2523,16.2811,16.2451,16.2811,16400.0
2010-09-20 12:35:00,22.67,22.69,22.66,22.68,24000.0,16.2811,16.2954,16.2739,16.2882,24000.0
2010-09-20 12:40:00,22.68,22.68,22.67,22.68,11100.0,16.2882,16.2882,16.2811,16.2882,11100.0
2010-09-20 12:45:00,22.68,22.72,22.68,22.7,17700.0,16.2882,16.317,16.2882,16.3026,17700.0
2010-09-20 12:50:00,22.71,22.74,22.69,22.74,40300.0,16.3098,16.3313,16.2954,16.3313,40300.0
2010-09-20 12:55:00,22.75,22.76,22.73,22.74,7200.0,16.3385,16.3457,16.3241,16.3313,7200.0
2010-09-20 13:00:00,22.74,22.74,22.72,22.72,4800.0,16.3313,16.3313,16.317,16.317,4800.0
2010-09-20 13:05:00,22.73,22.75,22.73,22.73,2600.0,16.3241,16.3385,16.3241,16.3241,2600.0
2010-09-20 13:10:00,22.74,22.74,22.68,22.68,12100.0,16.3313,16.3313,16.2882,16.2882,12100.0
2010-09-20 13:15:00,22.68,22.7,22.66,22.7,6400.0,16.2882,16.3026,16.2739,16.3026,6400.0
2010-09-20 13:20:00,22.71,22.71,22.69,22.71,2300.0,16.3098,16.3098,16.2954,16.3098,2300.0
2010-09-20 13:25:00,22.71,22.71,22.69,22.7,5300.0,16.3098,16.3098,16.2954,16.3026,5300.0
2010-09-20 13:30:00,22.71,22.71,22.66,22.67,6100.0,16.3098,16.3098,16.2739,16.2811,6100.0
2010-09-20 13:35:00,22.67,22.72,22.67,22.72,20000.0,16.2811,16.317,16.2811,16.317,20000.0
2010-09-20 13:40:00,22.72,22.73,22.7,22.7,4700.0,16.317,16.3241,16.3026,16.3026,4700.0
2010-09-20 13:45:00,22.71,22.71,22.69,22.7,8800.0,16.3098,16.3098,16.2954,16.3026,8800.0
2010-09-20 13:50:00,22.69,22.71,22.69,22.71,24200.0,16.2954,16.3098,16.2954,16.3098,24200.0
2010-09-20 13:55:00,22.71,22.73,22.7,22.72,40600.0,16.3098,16.3241,16.3026,16.317,40600.0
2010-09-20 14:00:00,22.72,22.73,22.71,22.72,13100.0,16.317,16.3241,16.3098,16.317,13100.0
2010-09-20 14:05:00,22.73,22.73,22.71,22.72,54100.0,16.3241,16.3241,16.3098,16.317,54100.0
2010-09-20 14:10:00,22.73,22.73,22.72,22.72,18500.0,16.3241,16.3241,16.317,16.317,18500.0
2010-09-20 14:15:00,22.72,22.76,22.72,22.76,10100.0,16.317,16.3457,16.317,16.3457,10100.0
2010-09-20 14:20:00,22.77,22.8,22.76,22.8,8900.0,16.3529,16.3744,16.3457,16.3744,8900.0
2010-09-20 14:25:00,22.8,22.8,22.78,22.79,7300.0,16.3744,16.3744,16.3601,16.3672,7300.0
2010-09-20 14:30:00,22.78,22.8,22.78,22.79,8700.0,16.3601,16.3744,16.3601,16.3672,8700.0
2010-09-20 14:35:00,22.78,22.83,22.78,22.83,5300.0,16.3601,16.396,16.3601,16.396,5300.0
2010-09-20 14:40:00,22.83,22.84,22.82,22.82,18200.0,16.396,16.4031,16.3888,16.3888,18200.0
2010-09-20 14:45:00,22.82,22.84,22.81,22.83,165200.0,16.3888,16.4031,16.3816,16.396,165200.0
2010-09-20 14:50:00,22.83,22.87,22.82,22.86,14600.0,16.396,16.4247,16.3888,16.4175,14600.0
2010-09-20 14:55:00,22.87,22.92,22.86,22.88,36100.0,16.4247,16.4606,16.4175,16.4319,36100.0
2010-09-20 15:00:00,22.88,22.92,22.87,22.9,33700.0,16.4319,16.4606,16.4247,16.4462,33700.0
2010-09-20 15:05:00,22.9,22.91,22.88,22.88,17700.0,16.4462,16.4534,16.4319,16.4319,17700.0
2010-09-20 15:10:00,22.89,22.91,22.88,22.9,14600.0,16.4391,16.4534,16.4319,16.4462,14600.0
2010-09-20 15:15:00,22.9,22.95,22.9,22.95,9000.0,16.4462,16.4821,16.4462,16.4821,9000.0
2010-09-20 15:20:00,22.95,22.97,22.93,22.94,32400.0,16.4821,16.4965,16.4678,16.475,32400.0
2010-09-20 15:25:00,22.94,22.96,22.93,22.93,13700.0,16.475,16.4893,16.4678,16.4678,13700.0
2010-09-20 15:30:00,22.93,22.94,22.91,22.93,12800.0,16.4678,16.475,16.4534,16.4678,12800.0
2010-09-20 15:35:00,22.94,22.99,22.94,22.99,90100.0,16.475,16.5109,16.475,16.5109,90100.0
2010-09-20 15:40:00,22.99,23.03,22.98,23.02,46200.0,16.5109,16.5396,16.5037,16.5324,46200.0
2010-09-20 15:45:00,23.03,23.06,23.03,23.03,29300.0,16.5396,16.5611,16.5396,16.5396,29300.0
2010-09-20 15:50:00,23.04,23.09,23.04,23.08,22600.0,16.5468,16.5827,16.5468,16.5755,22600.0
2010-09-20 15:55:00,23.07,23.08,23.03,23.04,121500.0,16.5683,16.5755,16.5396,16.5468,121500.0
2010-09-21 09:30:00,23.03,23.1,22.95,22.95,23600.0,16.5396,16.5899,16.4821,16.4821,23600.0
2010-09-21 09:35:00,22.96,22.96,22.9,22.9,16800.0,16.4893,16.4893,16.4462,16.4462,16800.0
2010-09-21 09:40:00,22.9,22.91,22.87,22.91,27900.0,16.4462,16.4534,16.4247,16.4534,27900.0
2010-09-21 09:45:00,22.89,22.95,22.89,22.93,26500.0,16.4391,16.4821,16.4391,16.4678,26500.0
2010-09-21 09:50:00,22.93,22.93,22.9,22.91,32700.0,16.4678,16.4678,16.4462,16.4534,32700.0
2010-09-21 09:55:00,22.91,22.94,22.91,22.93,18400.0,16.4534,16.475,16.4534,16.4678,18400.0
2010-09-21 10:00:00,22.94,22.95,22.93,22.94,19100.0,16.475,16.4821,16.4678,16.475,19100.0
2010-09-21 10:05:00,22.95,22.95,22.93,22.94,55600.0,16.4821,16.4821,16.4678,16.475,55600.0
2010-09-21 10:10:00,22.92,22.95,22.88,22.95,40300.0,16.4606,16.4821,16.4319,16.4821,40300.0
2010-09-21 10:15:00,22.95,23.02,22.95,23.02,45300.0,16.4821,16.5324,16.4821,16.5324,45300.0
2010-09-21 10:20:00,23.02,23.05,23.01,23.01,28700.0,16.5324,16.554,16.5252,16.5252,28700.0
2010-09-21 10:25:00,23.02,23.03,23.02,23.02,6200.0,16.5324,16.5396,16.5324,16.5324,6200.0
2010-09-21 10:30:00,23.02,23.06,23.02,23.05,8300.0,16.5324,16.5611,16.5324,16.554,8300.0
2010-09-21 10:35:00,23.04,23.07,23.04,23.06,4800.0,16.5468,16.5683,16.5468,16.5611,4800.0
2010-09-21 10:40:00,23.06,23.08,23.03,23.03,3700.0,16.5611,16.5755,16.5396,16.5396,3700.0
2010-09-21 10:45:00,23.03,23.05,23.03,23.05,6100.0,16.5396,16.554,16.5396,16.554,6100.0
2010-09-21 10:50:00,23.05,23.07,23.05,23.06,4000.0,16.554,16.5683,16.554,16.5611,4000.0
2010-09-21 10:55:00,23.05,23.05,23.01,23.02,11000.0,16.554,16.554,16.5252,16.5324,11000.0
2010-09-21 11:00:00,23.02,23.02,22.99,23.02,14700.0,16.5324,16.5324,16.5109,16.5324,14700.0
2010-09-21 11:05:00,23.02,23.06,23.02,23.05,7800.0,16.5324,16.5611,16.5324,16.554,7800.0
2010-09-21 11:10:00,23.06,23.1,23.06,23.09,22800.0,16.5611,16.5899,16.5611,16.5827,22800.0
2010-09-21 11:15:00,23.09,23.09,23.08,23.09,20900.0,16.5827,16.5827,16.5755,16.5827,20900.0
2010-09-21 11:20:00,23.08,23.1,23.04,23.04,6200.0,16.5755,16.5899,16.5468,16.5468,6200.0
2010-09-21 11:25:00,23.03,23.03,22.96,22.96,30700.0,16.5396,16.5396,16.4893,16.4893,30700.0
2010-09-21 11:30:00,22.95,23.01,22.95,23.01,74500.0,16.4821,16.5252,16.4821,16.5252,74500.0
2010-09-21 11:35:00,23.0,23.0,22.98,23.0,7400.0,16.5181,16.5181,16.5037,16.5181,7400.0
2010-09-21 11:40:00,23.0,23.01,23.0,23.0,5900.0,16.5181,16.5252,16.5181,16.5181,5900.0
2010-09-21 11:45:00,23.0,23.0,23.0,23.0,1100.0,16.5181,16.5181,16.5181,16.5181,1100.0
2010-09-21 11:50:00,22.99,23.02,22.99,23.02,900.0,16.5109,16.5324,16.5109,16.5324,900.0
2010-09-21 11:55:00,23.02,23.04,23.02,23.02,6900.0,16.5324,16.5468,16.5324,16.5324,6900.0
2010-09-21 12:00:00,23.02,23.07,23.01,23.07,11000.0,16.5324,16.5683,16.5252,16.5683,11000.0
2010-09-21 12:05:00,23.06,23.06,23.05,23.05,5100.0,16.5611,16.5611,16.554,16.554,5100.0
2010-09-21 12:10:00,23.05,23.05,23.04,23.05,4700.0,16.554,16.554,16.5468,16.554,4700.0
2010-09-21 12:15:00,23.05,23.05,23.03,23.05,12500.0,16.554,16.554,16.5396,16.554,12500.0
2010-09-21 12:20:00,23.05,23.05,23.02,23.02,5900.0,16.554,16.554,16.5324,16.5324,5900.0
2010-09-21 12:25:00,23.02,23.03,23.0,23.0,5500.0,16.5324,16.5396,16.5181,16.5181,5500.0
2010-09-21 12:30:00,22.99,23.0,22.98,22.99,10000.0,16.5109,16.5181,16.5037,16.5109,10000.0
2010-09-21 12:35:00,22.99,23.0,22.98,23.0,10100.0,16.5109,16.5181,16.5037,16.5181,10100.0
2010-09-21 12:40:00,23.0,23.0,22.99,22.99,3300.0,16.5181,16.5181,16.5109,16.5109,3300.0
2010-09-21 12:45:00,22.99,23.01,22.99,23.0,6800.0,16.5109,16.5252,16.5109,16.5181,6800.0
2010-09-21 12:50:00,23.0,23.01,22.99,23.01,7100.0,16.5181,16.5252,16.5109,16.5252,7100.0
2010-09-21 12:55:00,23.01,23.01,23.0,23.01,1600.0,16.5252,16.5252,16.5181,16.5252,1600.0
2010-09-21 13:00:00,23.0,23.01,23.0,23.0,7600.0,16.5181,16.5252,16.5181,16.5181,7600.0
2010-09-21 13:05:00,23.0,23.0,22.94,22.94,14200.0,16.5181,16.5181,16.475,16.475,14200.0
2010-09-21 13:10:00,22.94,22.96,22.94,22.95,8200.0,16.475,16.4893,16.475,16.4821,8200.0
2010-09-21 13:15:00,22.95,22.97,22.95,22.97,12900.0,16.4821,16.4965,16.4821,16.4965,12900.0
2010-09-21 13:20:00,22.96,22.96,22.94,22.94,4900.0,16.4893,16.4893,16.475,16.475,4900.0
2010-09-21 13:25:00,22.94,22.97,22.94,22.96,52200.0,16.475,16.4965,16.475,16.4893,52200.0
2010-09-21 13:30:00,22.96,22.96,22.93,22.93,11800.0,16.4893,16.4893,16.4678,16.4678,11800.0
2010-09-21 13:35:00,22.92,22.94,22.92,22.93,4200.0,16.4606,16.475,16.4606,16.4678,4200.0
2010-09-21 13:40:00,22.93,22.93,22.91,22.92,8200.0,16.4678,16.4678,16.4534,16.4606,8200.0
2010-09-21 13:45:00,22.92,22.95,22.92,22.94,23500.0,16.4606,16.4821,16.4606,16.475,23500.0
2010-09-21 13:50:00,22.95,23.0,22.94,22.98,21300.0,16.4821,16.5181,16.475,16.5037,21300.0
2010-09-21 13:55:00,22.98,23.01,22.98,23.0,10700.0,16.5037,16.5252,16.5037,16.5181,10700.0
2010-09-21 14:00:00,23.01,23.01,22.99,22.99,4100.0,16.5252,16.5252,16.5109,16.5109,4100.0
2010-09-21 14:05:00,23.0,23.02,22.98,22.99,11100.0,16.5181,16.5324,16.5037,16.5109,11100.0
2010-09-21 14:10:00,22.99,23.07,22.98,22.99,18500.0,16.5109,16.5683,16.5037,16.5109,18500.0
2010-09-21 14:15:00,22.99,23.18,22.91,23.15,221700.0,16.5109,16.6473,16.4534,16.6258,221700.0
2010-09-21 14:20:00,23.15,23.15,23.07,23.13,51600.0,16.6258,16.6258,16.5683,16.6114,51600.0
2010-09-21 14:25:00,23.12,23.15,23.06,23.15,40500.0,16.6042,16.6258,16.5611,16.6258,40500.0
2010-09-21 14:30:00,23.15,23.21,23.11,23.21,22500.0,16.6258,16.6689,16.5971,16.6689,22500.0
2010-09-21 14:35:00,23.2,23.29,23.18,23.29,41000.0,16.6617,16.7263,16.6473,16.7263,41000.0
2010-09-21 14:40:00,23.29,23.31,23.25,23.25,18500.0,16.7263,16.7407,16.6976,16.6976,18500.0
2010-09-21 14:45:00,23.24,23.24,23.19,23.23,18700.0,16.6904,16.6904,16.6545,16.6832,18700.0
2010-09-21 14:50:00,23.23,23.23,23.11,23.16,34900.0,16.6832,16.6832,16.5971,16.633,34900.0
2010-09-21 14:55:00,23.16,23.16,23.1,23.13,44600.0,16.633,16.633,16.5899,16.6114,44600.0
2010-09-21 15:00:00,23.14,23.15,23.05,23.12,44300.0,16.6186,16.6258,16.554,16.6042,44300.0
2010-09-21 15:05:00,23.11,23.13,23.07,23.12,34600.0,16.5971,16.6114,16.5683,16.6042,34600.0
2010-09-21 15:10:00,23.11,23.11,23.03,23.07,35400.0,16.5971,16.5971,16.5396,16.5683,35400.0
2010-09-21 15:15:00,23.06,23.1,23.06,23.1,44900.0,16.5611,16.5899,16.5611,16.5899,44900.0
2010-09-21 15:20:00,23.09,23.09,23.04,23.05,37400.0,16.5827,16.5827,16.5468,16.554,37400.0
2010-09-21 15:25:00,23.06,23.08,22.95,22.98,39100.0,16.5611,16.5755,16.4821,16.5037,39100.0
2010-09-21 15:30:00,22.97,22.97,22.86,22.9,39100.0,16.4965,16.4965,16.4175,16.4462,39100.0
2010-09-21 15:35:00,22.89,22.91,22.82,22.91,43600.0,16.4391,16.4534,16.3888,16.4534,43600.0
2010-09-21 15:40:00,22.9,22.92,22.88,22.9,13800.0,16.4462,16.4606,16.4319,16.4462,13800.0
2010-09-21 15:45:00,22.9,22.9,22.82,22.82,148300.0,16.4462,16.4462,16.3888,16.3888,148300.0
2010-09-21 15:50:00,22.82,22.87,22.81,22.84,27600.0,16.3888,16.4247,16.3816,16.4031,27600.0
2010-09-21 15:55:00,22.83,22.84,22.82,22.84,92000.0,16.396,16.4031,16.3888,16.4031,92000.0
2010-09-22 09:30:00,22.74,22.74,22.67,22.74,109500.0,16.3313,16.3313,16.2811,16.3313,109500.0
2010-09-22 09:35:00,22.74,22.75,22.63,22.66,206600.0,16.3313,16.3385,16.2523,16.2739,206600.0
2010-09-22 09:40:00,22.67,22.74,22.67,22.74,96300.0,16.2811,16.3313,16.2811,16.3313,96300.0
2010-09-22 09:45:00,22.74,22.77,22.7,22.72,76800.0,16.3313,16.3529,16.3026,16.317,76800.0
2010-09-22 09:50:00,22.73,22.73,22.67,22.68,12800.0,16.3241,16.3241,16.2811,16.2882,12800.0
2010-09-22 09:55:00,22.66,22.66,22.6,22.61,61500.0,16.2739,16.2739,16.2308,16.238,61500.0
2010-09-22 10:00:00,22.61,22.61,22.43,22.43,230500.0,16.238,16.238,16.1087,16.1087,230500.0
2010-09-22 10:05:00,22.42,22.42,22.34,22.39,194500.0,16.1015,16.1015,16.0441,16.08,194500.0
2010-09-22 10:10:00,22.39,22.4,22.38,22.4,94200.0,16.08,16.0871,16.0728,16.0871,94200.0
2010-09-22 10:15:00,22.41,22.44,22.39,22.43,5400.0,16.0943,16.1159,16.08,16.1087,5400.0
2010-09-22 10:20:00,22.43,22.43,22.37,22.37,9300.0,16.1087,16.1087,16.0656,16.0656,9300.0
2010-09-22 10:25:00,22.36,22.36,22.24,22.24,184400.0,16.0584,16.0584,15.9722,15.9722,184400.0
2010-09-22 10:30:00,22.23,22.25,22.2,22.24,84100.0,15.9651,15.9794,15.9435,15.9722,84100.0
2010-09-22 10:35:00,22.25,22.29,22.21,22.23,22600.0,15.9794,16.0082,15.9507,15.9651,22600.0
2010-09-22 10:40:00,22.22,22.26,22.2,22.2,22200.0,15.9579,15.9866,15.9435,15.9435,22200.0
2010-09-22 10:45:00,22.2,22.3,22.2,22.29,37500.0,15.9435,16.0153,15.9435,16.0082,37500.0
2010-09-22 10:50:00,22.28,22.32,22.27,22.27,41300.0,16.001,16.0297,15.9938,15.9938,41300.0
2010-09-22 10:55:00,22.26,22.35,22.26,22.35,25000.0,15.9866,16.0512,15.9866,16.0512,25000.0
2010-09-22 11:00:00,22.36,22.38,22.35,22.35,25600.0,16.0584,16.0728,16.0512,16.0512,25600.0
2010-09-22 11:05:00,22.34,22.35,22.27,22.29,47100.0,16.0441,16.0512,15.9938,16.0082,47100.0
2010-09-22 11:10:00,22.29,22.33,22.24,22.28,27800.0,16.0082,16.0369,15.9722,16.001,27800.0
2010-09-22 11:15:00,22.27,22.31,22.27,22.31,15500.0,15.9938,16.0225,15.9938,16.0225,15500.0
2010-09-22 11:20:00,22.29,22.29,22.2,22.21,23300.0,16.0082,16.0082,15.9435,15.9507,23300.0
2010-09-22 11:25:00,22.2,22.21,22.17,22.2,25600.0,15.9435,15.9507,15.922,15.9435,25600.0
2010-09-22 11:30:00,22.22,22.25,22.2,22.23,21500.0,15.9579,15.9794,15.9435,15.9651,21500.0
2010-09-22 11:35:00,22.23,22.29,22.22,22.28,18400.0,15.9651,16.0082,15.9579,16.001,18400.0
2010-09-22 11:40:00,22.27,22.3,22.26,22.26,7600.0,15.9938,16.0153,15.9866,15.9866,7600.0
2010-09-22 11:45:00,22.27,22.27,22.25,22.27,3900.0,15.9938,15.9938,15.9794,15.9938,3900.0
2010-09-22 11:50:00,22.26,22.3,22.25,22.3,4600.0,15.9866,16.0153,15.9794,16.0153,4600.0
2010-09-22 11:55:00,22.3,22.32,22.29,22.3,12000.0,16.0153,16.0297,16.0082,16.0153,12000.0
2010-09-22 12:00:00,22.3,22.33,22.3,22.3,11800.0,16.0153,16.0369,16.0153,16.0153,11800.0
2010-09-22 12:05:00,22.3,22.3,22.28,22.3,11600.0,16.0153,16.0153,16.001,16.0153,11600.0
2010-09-22 12:10:00,22.31,22.33,22.3,22.32,6700.0,16.0225,16.0369,16.0153,16.0297,6700.0
2010-09-22 12:15:00,22.32,22.34,22.3,22.32,10400.0,16.0297,16.0441,16.0153,16.0297,10400.0
2010-09-22 12:20:00,22.31,22.31,22.24,22.24,20100.0,16.0225,16.0225,15.9722,15.9722,20100.0
2010-09-22 12:25:00,22.23,22.25,22.22,22.22,20900.0,15.9651,15.9794,15.9579,15.9579,20900.0
2010-09-22 12:30:00,22.22,22.23,22.2,22.23,20100.0,15.9579,15.9651,15.9435,15.9651,20100.0
2010-09-22 12:35:00,22.22,22.23,22.19,22.2,27400.0,15.9579,15.9651,15.9363,15.9435,27400.0
2010-09-22 12:40:00,22.2,22.2,22.17,22.2,10100.0,15.9435,15.9435,15.922,15.9435,10100.0
2010-09-22 12:45:00,22.19,22.2,22.16,22.16,2000.0,15.9363,15.9435,15.9148,15.9148,2000.0
2010-09-22 12:50:00,22.16,22.16,22.15,22.15,8300.0,15.9148,15.9148,15.9076,15.9076,8300.0
2010-09-22 12:55:00,22.15,22.19,22.15,22.17,22500.0,15.9076,15.9363,15.9076,15.922,22500.0
2010-09-22 13:00:00,22.17,22.21,22.17,22.2,8100.0,15.922,15.9507,15.922,15.9435,8100.0
2010-09-22 13:05:00,22.21,22.21,22.11,22.12,28700.0,15.9507,15.9507,15.8789,15.8861,28700.0
2010-09-22 13:10:00,22.12,22.14,22.11,22.12,15300.0,15.8861,15.9004,15.8789,15.8861,15300.0
2010-09-22 13:15:00,22.12,22.12,22.09,22.1,14000.0,15.8861,15.8861,15.8645,15.8717,14000.0
2010-09-22 13:20:00,22.11,22.14,22.11,22.14,3000.0,15.8789,15.9004,15.8789,15.9004,3000.0
2010-09-22 13:25:00,22.13,22.16,22.12,22.16,8200.0,15.8932,15.9148,15.8861,15.9148,8200.0
2010-09-22 13:30:00,22.16,22.19,22.16,22.18,7900.0,15.9148,15.9363,15.9148,15.9292,7900.0
2010-09-22 13:35:00,22.19,22.21,22.18,22.2,10300.0,15.9363,15.9507,15.9292,15.9435,10300.0
2010-09-22 13:40:00,22.21,22.22,22.19,22.19,7600.0,15.9507,15.9579,15.9363,15.9363,7600.0
2010-09-22 13:45:00,22.19,22.21,22.18,22.21,9600.0,15.9363,15.9507,15.9292,15.9507,9600.0
2010-09-22 13:50:00,22.21,22.26,22.21,22.25,70700.0,15.9507,15.9866,15.9507,15.9794,70700.0
2010-09-22 13:55:00,22.25,22.25,22.22,22.23,16300.0,15.9794,15.9794,15.9579,15.9651,16300.0
2010-09-22 14:00:00,22.22,22.22,22.16,22.17,7700.0,15.9579,15.9579,15.9148,15.922,7700.0
2010-09-22 14:05:00,22.17,22.22,22.16,22.22,15800.0,15.922,15.9579,15.9148,15.9579,15800.0
2010-09-22 14:10:00,22.21,22.23,22.17,22.23,17500.0,15.9507,15.9651,15.922,15.9651,17500.0
2010-09-22 14:15:00,22.22,22.22,22.19,22.19,4800.0,15.9579,15.9579,15.9363,15.9363,4800.0
2010-09-22 14:20:00,22.18,22.22,22.18,22.21,12200.0,15.9292,15.9579,15.9292,15.9507,12200.0
2010-09-22 14:25:00,22.2,22.22,22.18,22.21,8200.0,15.9435,15.9579,15.9292,15.9507,8200.0
2010-09-22 14:30:00,22.2,22.23,22.19,22.23,7500.0,15.9435,15.9651,15.9363,15.9651,7500.0
2010-09-22 14:35:00,22.23,22.3,22.23,22.26,8900.0,15.9651,16.0153,15.9651,15.9866,8900.0
2010-09-22 14:40:00,22.25,22.28,22.24,22.24,8900.0,15.9794,16.001,15.9722,15.9722,8900.0
2010-09-22 14:45:00,22.24,22.25,22.21,22.21,4000.0,15.9722,15.9794,15.9507,15.9507,4000.0
2010-09-22 14:50:00,22.21,22.24,22.21,22.24,7900.0,15.9507,15.9722,15.9507,15.9722,7900.0
2010-09-22 14:55:00,22.23,22.26,22.22,22.25,18000.0,15.9651,15.9866,15.9579,15.9794,18000.0
2010-09-22 15:00:00,22.26,22.27,22.25,22.26,22100.0,15.9866,15.9938,15.9794,15.9866,22100.0
2010-09-22 15:05:00,22.27,22.27,22.2,22.2,28200.0,15.9938,15.9938,15.9435,15.9435,28200.0
2010-09-22 15:10:00,22.21,22.24,22.18,22.2,23400.0,15.9507,15.9722,15.9292,15.9435,23400.0
2010-09-22 15:15:00,22.21,22.21,22.16,22.16,33800.0,15.9507,15.9507,15.9148,15.9148,33800.0
2010-09-22 15:20:00,22.17,22.2,22.16,22.2,21700.0,15.922,15.9435,15.9148,15.9435,21700.0
2010-09-22 15:25:00,22.19,22.2,22.18,22.18,16000.0,15.9363,15.9435,15.9292,15.9292,16000.0
2010-09-22 15:30:00,22.18,22.23,22.18,22.23,33400.0,15.9292,15.9651,15.9292,15.9651,33400.0
2010-09-22 15:35:00,22.23,22.25,22.21,22.22,20500.0,15.9651,15.9794,15.9507,15.9579,20500.0
2010-09-22 15:40:00,22.23,22.23,22.2,22.21,23400.0,15.9651,15.9651,15.9435,15.9507,23400.0
2010-09-22 15:45:00,22.21,22.21,22.18,22.19,25100.0,15.9507,15.9507,15.9292,15.9363,25100.0
2010-09-22 15:50:00,22.19,22.22,22.17,22.22,40200.0,15.9363,15.9579,15.922,15.9579,40200.0
2010-09-22 15:55:00,22.22,22.25,22.2,22.24,240400.0,15.9579,15.9794,15.9435,15.9722,240400.0
2010-09-23 09:30:00,22.0,22.07,21.95,22.07,53500.0,15.7999,15.8502,15.764,15.8502,53500.0
2010-09-23 09:35:00,22.07,22.09,22.01,22.05,73700.0,15.8502,15.8645,15.8071,15.8358,73700.0
2010-09-23 09:40:00,22.06,22.07,22.02,22.06,84400.0,15.843,15.8502,15.8142,15.843,84400.0
2010-09-23 09:45:00,22.06,22.06,22.02,22.02,218300.0,15.843,15.843,15.8142,15.8142,218300.0
2010-09-23 09:50:00,22.03,22.03,21.97,21.99,43200.0,15.8214,15.8214,15.7783,15.7927,43200.0
2010-09-23 09:55:00,21.99,22.02,21.97,21.99,29000.0,15.7927,15.8142,15.7783,15.7927,29000.0
2010-09-23 10:00:00,22.0,22.17,22.0,22.12,39100.0,15.7999,15.922,15.7999,15.8861,39100.0
2010-09-23 10:05:00,22.15,22.25,22.15,22.25,26400.0,15.9076,15.9794,15.9076,15.9794,26400.0
2010-09-23 10:10:00,22.25,22.27,22.23,22.27,167500.0,15.9794,15.9938,15.9651,15.9938,167500.0
2010-09-23 10:15:00,22.27,22.28,22.2,22.23,30400.0,15.9938,16.001,15.9435,15.9651,30400.0
2010-09-23 10:20:00,22.22,22.27,22.21,22.22,76400.0,15.9579,15.9938,15.9507,15.9579,76400.0
2010-09-23 10:25:00,22.21,22.31,22.21,22.31,13400.0,15.9507,16.0225,15.9507,16.0225,13400.0
2010-09-23 10:30:00,22.32,22.42,22.32,22.42,74200.0,16.0297,16.1015,16.0297,16.1015,74200.0
2010-09-23 10:35:00,22.41,22.46,22.41,22.43,21300.0,16.0943,16.1302,16.0943,16.1087,21300.0
2010-09-23 10:40:00,22.43,22.47,22.43,22.47,35400.0,16.1087,16.1374,16.1087,16.1374,35400.0
2010-09-23 10:45:00,22.47,22.51,22.46,22.46,53900.0,16.1374,16.1661,16.1302,16.1302,53900.0
2010-09-23 10:50:00,22.46,22.48,22.43,22.43,50200.0,16.1302,16.1446,16.1087,16.1087,50200.0
2010-09-23 10:55:00,22.43,22.43,22.41,22.41,21600.0,16.1087,16.1087,16.0943,16.0943,21600.0
2010-09-23 11:00:00,22.42,22.44,22.4,22.44,24200.0,16.1015,16.1159,16.0871,16.1159,24200.0
2010-09-23 11:05:00,22.46,22.5,22.45,22.5,86200.0,16.1302,16.159,16.1231,16.159,86200.0
2010-09-23 11:10:00,22.5,22.5,22.47,22.5,27000.0,16.159,16.159,16.1374,16.159,27000.0
2010-09-23 11:15:00,22.51,22.53,22.49,22.53,16400.0,16.1661,16.1805,16.1518,16.1805,16400.0
2010-09-23 11:20:00,22.53,22.57,22.52,22.53,44700.0,16.1805,16.2092,16.1733,16.1805,44700.0
2010-09-23 11:25:00,22.53,22.57,22.52,22.57,15900.0,16.1805,16.2092,16.1733,16.2092,15900.0
2010-09-23 11:30:00,22.59,22.66,22.59,22.65,18900.0,16.2236,16.2739,16.2236,16.2667,18900.0
2010-09-23 11:35:00,22.65,22.66,22.63,22.65,8300.0,16.2667,16.2739,16.2523,16.2667,8300.0
2010-09-23 11:40:00,22.63,22.63,22.59,22.59,13700.0,16.2523,16.2523,16.2236,16.2236,13700.0
2010-09-23 11:45:00,22.59,22.62,22.58,22.59,16100.0,16.2236,16.2451,16.2164,16.2236,16100.0
2010-09-23 11:50:00,22.59,22.59,22.57,22.57,26700.0,16.2236,16.2236,16.2092,16.2092,26700.0
2010-09-23 11:55:00,22.57,22.64,22.56,22.56,14800.0,16.2092,16.2595,16.2021,16.2021,14800.0
2010-09-23 12:00:00,22.56,22.57,22.54,22.55,72600.0,16.2021,16.2092,16.1877,16.1949,72600.0
2010-09-23 12:05:00,22.55,22.58,22.55,22.56,17000.0,16.1949,16.2164,16.1949,16.2021,17000.0
2010-09-23 12:10:00,22.56,22.58,22.54,22.54,9200.0,16.2021,16.2164,16.1877,16.1877,9200.0
2010-09-23 12:15:00,22.55,22.55,22.52,22.52,8300.0,16.1949,16.1949,16.1733,16.1733,8300.0
2010-09-23 12:20:00,22.53,22.53,22.51,22.52,8300.0,16.1805,16.1805,16.1661,16.1733,8300.0
2010-09-23 12:25:00,22.53,22.53,22.5,22.5,4800.0,16.1805,16.1805,16.159,16.159,4800.0
2010-09-23 12:30:00,22.5,22.51,22.49,22.51,4400.0,16.159,16.1661,16.1518,16.1661,4400.0
2010-09-23 12:35:00,22.5,22.53,22.46,22.46,12300.0,16.159,16.1805,16.1302,16.1302,12300.0
2010-09-23 12:40:00,22.46,22.47,22.44,22.46,7900.0,16.1302,16.1374,16.1159,16.1302,7900.0
2010-09-23 12:45:00,22.45,22.45,22.44,22.45,6400.0,16.1231,16.1231,16.1159,16.1231,6400.0
2010-09-23 12:50:00,22.46,22.47,22.44,22.46,21300.0,16.1302,16.1374,16.1159,16.1302,21300.0
2010-09-23 12:55:00,22.46,22.47,22.45,22.45,6100.0,16.1302,16.1374,16.1231,16.1231,6100.0
2010-09-23 13:00:00,22.45,22.46,22.45,22.46,3500.0,16.1231,16.1302,16.1231,16.1302,3500.0
2010-09-23 13:05:00,22.46,22.46,22.44,22.44,7000.0,16.1302,16.1302,16.1159,16.1159,7000.0
2010-09-23 13:10:00,22.44,22.46,22.44,22.44,2900.0,16.1159,16.1302,16.1159,16.1159,2900.0
2010-09-23 13:15:00,22.43,22.43,22.4,22.41,7800.0,16.1087,16.1087,16.0871,16.0943,7800.0
2010-09-23 13:20:00,22.4,22.44,22.4,22.43,8600.0,16.0871,16.1159,16.0871,16.1087,8600.0
2010-09-23 13:25:00,22.43,22.43,22.38,22.39,303500.0,16.1087,16.1087,16.0728,16.08,303500.0
2010-09-23 13:30:00,22.38,22.39,22.37,22.38,17600.0,16.0728,16.08,16.0656,16.0728,17600.0
2010-09-23 13:35:00,22.38,22.39,22.37,22.37,9600.0,16.0728,16.08,16.0656,16.0656,9600.0
2010-09-23 13:40:00,22.38,22.38,22.32,22.33,19500.0,16.0728,16.0728,16.0297,16.0369,19500.0
2010-09-23 13:45:00,22.33,22.34,22.26,22.26,31200.0,16.0369,16.0441,15.9866,15.9866,31200.0
2010-09-23 13:50:00,22.28,22.31,22.27,22.31,15400.0,16.001,16.0225,15.9938,16.0225,15400.0
2010-09-23 13:55:00,22.31,22.32,22.29,22.3,9500.0,16.0225,16.0297,16.0082,16.0153,9500.0
2010-09-23 14:00:00,22.3,22.31,22.29,22.31,3500.0,16.0153,16.0225,16.0082,16.0225,3500.0
2010-09-23 14:05:00,22.31,22.33,22.29,22.32,9000.0,16.0225,16.0369,16.0082,16.0297,9000.0
2010-09-23 14:10:00,22.33,22.33,22.31,22.31,7500.0,16.0369,16.0369,16.0225,16.0225,7500.0
2010-09-23 14:15:00,22.31,22.33,22.31,22.32,4800.0,16.0225,16.0369,16.0225,16.0297,4800.0
2010-09-23 14:20:00,22.33,22.35,22.33,22.33,6300.0,16.0369,16.0512,16.0369,16.0369,6300.0
2010-09-23 14:25:00,22.34,22.34,22.31,22.31,5200.0,16.0441,16.0441,16.0225,16.0225,5200.0
2010-09-23 14:30:00,22.31,22.32,22.3,22.3,2300.0,16.0225,16.0297,16.0153,16.0153,2300.0
2010-09-23 14:35:00,22.31,22.31,22.24,22.25,5100.0,16.0225,16.0225,15.9722,15.9794,5100.0
2010-09-23 14:40:00,22.24,22.24,22.19,22.19,8900.0,15.9722,15.9722,15.9363,15.9363,8900.0
2010-09-23 14:45:00,22.19,22.21,22.16,22.17,7900.0,15.9363,15.9507,15.9148,15.922,7900.0
2010-09-23 14:50:00,22.17,22.17,22.12,22.14,7900.0,15.922,15.922,15.8861,15.9004,7900.0
2010-09-23 14:55:00,22.14,22.14,22.07,22.09,30200.0,15.9004,15.9004,15.8502,15.8645,30200.0
2010-09-23 15:00:00,22.1,22.12,22.08,22.11,23500.0,15.8717,15.8861,15.8573,15.8789,23500.0
2010-09-23 15:05:00,22.12,22.12,22.07,22.08,15900.0,15.8861,15.8861,15.8502,15.8573,15900.0
2010-09-23 15:10:00,22.08,22.11,22.06,22.11,30000.0,15.8573,15.8789,15.843,15.8789,30000.0
2010-09-23 15:15:00,22.1,22.12,22.06,22.12,21100.0,15.8717,15.8861,15.843,15.8861,21100.0
2010-09-23 15:20:00,22.11,22.11,22.08,22.1,12300.0,15.8789,15.8789,15.8573,15.8717,12300.0
2010-09-23 15:25:00,22.1,22.1,22.03,22.04,66500.0,15.8717,15.8717,15.8214,15.8286,66500.0
2010-09-23 15:30:00,22.04,22.05,22.0,22.01,44600.0,15.8286,15.8358,15.7999,15.8071,44600.0
2010-09-23 15:35:00,22.01,22.01,21.96,21.99,24300.0,15.8071,15.8071,15.7712,15.7927,24300.0
2010-09-23 15:40:00,21.99,22.03,21.99,22.03,293000.0,15.7927,15.8214,15.7927,15.8214,293000.0
2010-09-23 15:45:00,22.03,22.06,22.02,22.04,176600.0,15.8214,15.843,15.8142,15.8286,176600.0
2010-09-23 15:50:00,22.04,22.05,22.03,22.03,136500.0,15.8286,15.8358,15.8214,15.8214,136500.0
2010-09-23 15:55:00,22.03,22.04,22.02,22.04,33900.0,15.8214,15.8286,15.8142,15.8286,33900.0
2010-09-24 09:30:00,22.28,22.39,22.24,22.39,14100.0,16.001,16.08,15.9722,16.08,14100.0
2010-09-24 09:35:00,22.39,22.48,22.39,22.48,22600.0,16.08,16.1446,16.08,16.1446,22600.0
2010-09-24 09:40:00,22.49,22.51,22.43,22.44,88800.0,16.1518,16.1661,16.1087,16.1159,88800.0
2010-09-24 09:45:00,22.44,22.49,22.33,22.34,14500.0,16.1159,16.1518,16.0369,16.0441,14500.0
2010-09-24 09:50:00,22.34,22.35,22.31,22.33,17100.0,16.0441,16.0512,16.0225,16.0369,17100.0
2010-09-24 09:55:00,22.32,22.35,22.32,22.35,3200.0,16.0297,16.0512,16.0297,16.0512,3200.0
2010-09-24 10:00:00,22.31,22.33,22.23,22.29,29700.0,16.0225,16.0369,15.9651,16.0082,29700.0
2010-09-24 10:05:00,22.3,22.33,22.28,22.29,26200.0,16.0153,16.0369,16.001,16.0082,26200.0
2010-09-24 10:10:00,22.28,22.29,22.2,22.22,74800.0,16.001,16.0082,15.9435,15.9579,74800.0
2010-09-24 10:15:00,22.21,22.24,22.21,22.22,5700.0,15.9507,15.9722,15.9507,15.9579,5700.0
2010-09-24 10:20:00,22.23,22.27,22.23,22.27,2100.0,15.9651,15.9938,15.9651,15.9938,2100.0
2010-09-24 10:25:00,22.29,22.37,22.28,22.37,114200.0,16.0082,16.0656,16.001,16.0656,114200.0
2010-09-24 10:30:00,22.37,22.41,22.35,22.35,66800.0,16.0656,16.0943,16.0512,16.0512,66800.0
2010-09-24 10:35:00,22.35,22.43,22.35,22.43,9700.0,16.0512,16.1087,16.0512,16.1087,9700.0
2010-09-24 10:40:00,22.44,22.5,22.44,22.47,11200.0,16.1159,16.159,16.1159,16.1374,11200.0
2010-09-24 10:45:00,22.46,22.53,22.45,22.49,7900.0,16.1302,16.1805,16.1231,16.1518,7900.0
2010-09-24 10:50:00,22.5,22.5,22.47,22.47,6900.0,16.159,16.159,16.1374,16.1374,6900.0
2010-09-24 10:55:00,22.46,22.46,22.43,22.44,4800.0,16.1302,16.1302,16.1087,16.1159,4800.0
2010-09-24 11:00:00,22.43,22.44,22.41,22.44,5800.0,16.1087,16.1159,16.0943,16.1159,5800.0
2010-09-24 11:05:00,22.44,22.5,22.44,22.48,8900.0,16.1159,16.159,16.1159,16.1446,8900.0
2010-09-24 11:10:00,22.47,22.49,22.45,22.49,3200.0,16.1374,16.1518,16.1231,16.1518,3200.0
2010-09-24 11:15:00,22.49,22.49,22.46,22.48,3800.0,16.1518,16.1518,16.1302,16.1446,3800.0
2010-09-24 11:20:00,22.48,22.51,22.45,22.45,9900.0,16.1446,16.1661,16.1231,16.1231,9900.0
2010-09-24 11:25:00,22.46,22.49,22.45,22.46,5400.0,16.1302,16.1518,16.1231,16.1302,5400.0
2010-09-24 11:30:00,22.47,22.49,22.47,22.47,4500.0,16.1374,16.1518,16.1374,16.1374,4500.0
2010-09-24 11:35:00,22.47,22.47,22.45,22.47,2000.0,16.1374,16.1374,16.1231,16.1374,2000.0
2010-09-24 11:40:00,22.45,22.45,22.4,22.4,3800.0,16.1231,16.1231,16.0871,16.0871,3800.0
2010-09-24 11:45:00,22.41,22.42,22.41,22.42,2100.0,16.0943,16.1015,16.0943,16.1015,2100.0
2010-09-24 11:50:00,22.43,22.46,22.42,22.46,6600.0,16.1087,16.1302,16.1015,16.1302,6600.0
2010-09-24 11:55:00,22.46,22.48,22.46,22.48,14100.0,16.1302,16.1446,16.1302,16.1446,14100.0
2010-09-24 12:00:00,22.48,22.48,22.45,22.46,5500.0,16.1446,16.1446,16.1231,16.1302,5500.0
2010-09-24 12:05:00,22.48,22.48,22.44,22.45,2100.0,16.1446,16.1446,16.1159,16.1231,2100.0
2010-09-24 12:10:00,22.44,22.45,22.43,22.44,3800.0,16.1159,16.1231,16.1087,16.1159,3800.0
2010-09-24 12:15:00,22.44,22.46,22.44,22.46,4700.0,16.1159,16.1302,16.1159,16.1302,4700.0
2010-09-24 12:20:00,22.45,22.46,22.43,22.43,2900.0,16.1231,16.1302,16.1087,16.1087,2900.0
2010-09-24 12:25:00,22.43,22.48,22.43,22.48,4100.0,16.1087,16.1446,16.1087,16.1446,4100.0
2010-09-24 12:30:00,22.47,22.48,22.46,22.47,1800.0,16.1374,16.1446,16.1302,16.1374,1800.0
2010-09-24 12:35:00,22.46,22.47,22.45,22.47,2100.0,16.1302,16.1374,16.1231,16.1374,2100.0
2010-09-24 12:40:00,22.48,22.51,22.46,22.51,3700.0,16.1446,16.1661,16.1302,16.1661,3700.0
2010-09-24 12:45:00,22.52,22.54,22.52,22.53,4400.0,16.1733,16.1877,16.1733,16.1805,4400.0
2010-09-24 12:50:00,22.54,22.54,22.51,22.52,6000.0,16.1877,16.1877,16.1661,16.1733,6000.0
2010-09-24 12:55:00,22.51,22.52,22.49,22.51,7400.0,16.1661,16.1733,16.1518,16.1661,7400.0
2010-09-24 13:00:00,22.52,22.52,22.5,22.52,62000.0,16.1733,16.1733,16.159,16.1733,62000.0
2010-09-24 13:05:00,22.52,22.53,22.51,22.51,13300.0,16.1733,16.1805,16.1661,16.1661,13300.0
2010-09-24 13:10:00,22.51,22.53,22.51,22.53,6300.0,16.1661,16.1805,16.1661,16.1805,6300.0
2010-09-24 13:15:00,22.54,22.55,22.54,22.55,1500.0,16.1877,16.1949,16.1877,16.1949,1500.0
2010-09-24 13:20:00,22.55,22.56,22.54,22.56,4100.0,16.1949,16.2021,16.1877,16.2021,4100.0
2010-09-24 13:25:00,22.56,22.6,22.55,22.6,8300.0,16.2021,16.2308,16.1949,16.2308,8300.0
2010-09-24 13:30:00,22.6,22.65,22.59,22.65,9900.0,16.2308,16.2667,16.2236,16.2667,9900.0
2010-09-24 13:35:00,22.64,22.65,22.59,22.62,16000.0,16.2595,16.2667,16.2236,16.2451,16000.0
2010-09-24 13:40:00,22.62,22.62,22.59,22.59,4900.0,16.2451,16.2451,16.2236,16.2236,4900.0
2010-09-24 13:45:00,22.6,22.61,22.57,22.6,18600.0,16.2308,16.238,16.2092,16.2308,18600.0
2010-09-24 13:50:00,22.61,22.61,22.59,22.59,3000.0,16.238,16.238,16.2236,16.2236,3000.0
2010-09-24 13:55:00,22.59,22.61,22.59,22.59,11300.0,16.2236,16.238,16.2236,16.2236,11300.0
2010-09-24 14:00:00,22.6,22.61,22.6,22.61,13600.0,16.2308,16.238,16.2308,16.238,13600.0
2010-09-24 14:05:00,22.61,22.62,22.61,22.61,25800.0,16.238,16.2451,16.238,16.238,25800.0
2010-09-24 14:10:00,22.61,22.62,22.59,22.6,12900.0,16.238,16.2451,16.2236,16.2308,12900.0
2010-09-24 14:15:00,22.6,22.6,22.59,22.6,3500.0,16.2308,16.2308,16.2236,16.2308,3500.0
2010-09-24 14:20:00,22.6,22.6,22.56,22.57,48000.0,16.2308,16.2308,16.2021,16.2092,48000.0
2010-09-24 14:25:00,22.57,22.63,22.56,22.62,4100.0,16.2092,16.2523,16.2021,16.2451,4100.0
2010-09-24 14:30:00,22.62,22.67,22.61,22.67,6800.0,16.2451,16.2811,16.238,16.2811,6800.0
2010-09-24 14:35:00,22.66,22.66,22.6,22.62,122300.0,16.2739,16.2739,16.2308,16.2451,122300.0
2010-09-24 14:40:00,22.62,22.64,22.61,22.63,17700.0,16.2451,16.2595,16.238,16.2523,17700.0
2010-09-24 14:45:00,22.64,22.66,22.63,22.66,61200.0,16.2595,16.2739,16.2523,16.2739,61200.0
2010-09-24 14:50:00,22.65,22.68,22.64,22.67,22300.0,16.2667,16.2882,16.2595,16.2811,22300.0
2010-09-24 14:55:00,22.66,22.69,22.66,22.69,21600.0,16.2739,16.2954,16.2739,16.2954,21600.0
2010-09-24 15:00:00,22.68,22.69,22.66,22.67,9500.0,16.2882,16.2954,16.2739,16.2811,9500.0
2010-09-24 15:05:00,22.67,22.68,22.66,22.68,48900.0,16.2811,16.2882,16.2739,16.2882,48900.0
2010-09-24 15:10:00,22.69,22.7,22.69,22.69,14900.0,16.2954,16.3026,16.2954,16.2954,14900.0
2010-09-24 15:15:00,22.69,22.7,22.68,22.68,6700.0,16.2954,16.3026,16.2882,16.2882,6700.0
2010-09-24 15:20:00,22.69,22.69,22.67,22.67,47000.0,16.2954,16.2954,16.2811,16.2811,47000.0
2010-09-24 15:25:00,22.67,22.71,22.67,22.69,86100.0,16.2811,16.3098,16.2811,16.2954,86100.0
2010-09-24 15:30:00,22.69,22.72,22.68,22.72,58600.0,16.2954,16.317,16.2882,16.317,58600.0
2010-09-24 15:35:00,22.73,22.76,22.72,22.76,33600.0,16.3241,16.3457,16.317,16.3457,33600.0
2010-09-24 15:40:00,22.76,22.76,22.74,22.75,10500.0,16.3457,16.3457,16.3313,16.3385,10500.0
2010-09-24 15:45:00,22.75,22.79,22.75,22.77,61400.0,16.3385,16.3672,16.3385,16.3529,61400.0
2010-09-24 15:50:00,22.77,22.77,22.73,22.73,33600.0,16.3529,16.3529,16.3241,16.3241,33600.0
2010-09-24 15:55:00,22.73,22.79,22.72,22.78,72900.0,16.3241,16.3672,16.317,16.3601,72900.0
2010-09-27 09:30:00,22.78,22.81,22.72,22.74,16900.0,16.3601,16.3816,16.317,16.3313,16900.0
2010-09-27 09:35:00,22.76,22.76,22.7,22.7,127500.0,16.3457,16.3457,16.3026,16.3026,127500.0
2010-09-27 09:40:00,22.67,22.67,22.58,22.6,26800.0,16.2811,16.2811,16.2164,16.2308,26800.0
2010-09-27 09:45:00,22.6,22.63,22.56,22.58,71500.0,16.2308,16.2523,16.2021,16.2164,71500.0
2010-09-27 09:50:00,22.58,22.64,22.57,22.64,15000.0,16.2164,16.2595,16.2092,16.2595,15000.0
2010-09-27 09:55:00,22.64,22.64,22.59,22.6,2900.0,16.2595,16.2595,16.2236,16.2308,2900.0
2010-09-27 10:00:00,22.6,22.62,22.59,22.59,5100.0,16.2308,16.2451,16.2236,16.2236,5100.0
2010-09-27 10:05:00,22.6,22.69,22.59,22.68,102800.0,16.2308,16.2954,16.2236,16.2882,102800.0
2010-09-27 10:10:00,22.67,22.68,22.63,22.64,16700.0,16.2811,16.2882,16.2523,16.2595,16700.0
2010-09-27 10:15:00,22.63,22.64,22.61,22.62,53000.0,16.2523,16.2595,16.238,16.2451,53000.0
2010-09-27 10:20:00,22.63,22.66,22.61,22.66,11200.0,16.2523,16.2739,16.238,16.2739,11200.0
2010-09-27 10:25:00,22.66,22.71,22.66,22.71,21900.0,16.2739,16.3098,16.2739,16.3098,21900.0
2010-09-27 10:30:00,22.7,22.72,22.67,22.71,37400.0,16.3026,16.317,16.2811,16.3098,37400.0
2010-09-27 10:35:00,22.71,22.71,22.63,22.67,89900.0,16.3098,16.3098,16.2523,16.2811,89900.0
2010-09-27 10:40:00,22.66,22.74,22.66,22.72,38900.0,16.2739,16.3313,16.2739,16.317,38900.0
2010-09-27 10:45:00,22.73,22.74,22.72,22.72,29500.0,16.3241,16.3313,16.317,16.317,29500.0
2010-09-27 10:50:00,22.73,22.73,22.7,22.7,6000.0,16.3241,16.3241,16.3026,16.3026,6000.0
2010-09-27 10:55:00,22.71,22.76,22.71,22.76,28200.0,16.3098,16.3457,16.3098,16.3457,28200.0
2010-09-27 11:00:00,22.75,22.75,22.66,22.69,31500.0,16.3385,16.3385,16.2739,16.2954,31500.0
2010-09-27 11:05:00,22.69,22.69,22.66,22.66,12100.0,16.2954,16.2954,16.2739,16.2739,12100.0
2010-09-27 11:10:00,22.67,22.69,22.61,22.64,47100.0,16.2811,16.2954,16.238,16.2595,47100.0
2010-09-27 11:15:00,22.64,22.64,22.6,22.62,9700.0,16.2595,16.2595,16.2308,16.2451,9700.0
2010-09-27 11:20:00,22.62,22.66,22.62,22.65,3200.0,16.2451,16.2739,16.2451,16.2667,3200.0
2010-09-27 11:25:00,22.66,22.67,22.63,22.64,9200.0,16.2739,16.2811,16.2523,16.2595,9200.0
2010-09-27 11:30:00,22.64,22.68,22.64,22.65,13800.0,16.2595,16.2882,16.2595,16.2667,13800.0
2010-09-27 11:35:00,22.66,22.66,22.57,22.59,13600.0,16.2739,16.2739,16.2092,16.2236,13600.0
2010-09-27 11:40:00,22.59,22.59,22.57,22.57,13400.0,16.2236,16.2236,16.2092,16.2092,13400.0
2010-09-27 11:45:00,22.56,22.6,22.56,22.59,4200.0,16.2021,16.2308,16.2021,16.2236,4200.0
2010-09-27 11:50:00,22.59,22.59,22.58,22.58,3600.0,16.2236,16.2236,16.2164,16.2164,3600.0
2010-09-27 11:55:00,22.59,22.61,22.57,22.59,53700.0,16.2236,16.238,16.2092,16.2236,53700.0
2010-09-27 12:00:00,22.59,22.64,22.59,22.64,1900.0,16.2236,16.2595,16.2236,16.2595,1900.0
2010-09-27 12:05:00,22.64,22.64,22.62,22.63,2700.0,16.2595,16.2595,16.2451,16.2523,2700.0
2010-09-27 12:10:00,22.61,22.61,22.57,22.57,15400.0,16.238,16.238,16.2092,16.2092,15400.0
2010-09-27 12:15:00,22.58,22.58,22.57,22.58,3200.0,16.2164,16.2164,16.2092,16.2164,3200.0
2010-09-27 12:20:00,22.57,22.58,22.53,22.54,23100.0,16.2092,16.2164,16.1805,16.1877,23100.0
2010-09-27 12:25:00,22.55,22.57,22.55,22.57,8500.0,16.1949,16.2092,16.1949,16.2092,8500.0
2010-09-27 12:30:00,22.56,22.57,22.54,22.55,33800.0,16.2021,16.2092,16.1877,16.1949,33800.0
2010-09-27 12:35:00,22.56,22.59,22.56,22.58,61800.0,16.2021,16.2236,16.2021,16.2164,61800.0
2010-09-27 12:40:00,22.59,22.6,22.58,22.6,5400.0,16.2236,16.2308,16.2164,16.2308,5400.0
2010-09-27 12:45:00,22.6,22.62,22.6,22.62,28600.0,16.2308,16.2451,16.2308,16.2451,28600.0
2010-09-27 12:50:00,22.62,22.63,22.61,22.62,5800.0,16.2451,16.2523,16.238,16.2451,5800.0
2010-09-27 12:55:00,22.62,22.62,22.6,22.6,2400.0,16.2451,16.2451,16.2308,16.2308,2400.0
2010-09-27 13:00:00,22.6,22.6,22.58,22.6,11300.0,16.2308,16.2308,16.2164,16.2308,11300.0
2010-09-27 13:05:00,22.61,22.63,22.6,22.61,4300.0,16.238,16.2523,16.2308,16.238,4300.0
2010-09-27 13:10:00,22.61,22.61,22.6,22.61,3800.0,16.238,16.238,16.2308,16.238,3800.0
2010-09-27 13:15:00,22.62,22.63,22.62,22.63,6500.0,16.2451,16.2523,16.2451,16.2523,6500.0
2010-09-27 13:20:00,22.63,22.63,22.61,22.63,4600.0,16.2523,16.2523,16.238,16.2523,4600.0
2010-09-27 13:25:00,22.63,22.64,22.63,22.63,3900.0,16.2523,16.2595,16.2523,16.2523,3900.0
2010-09-27 13:30:00,22.64,22.67,22.64,22.67,2400.0,16.2595,16.2811,16.2595,16.2811,2400.0
2010-09-27 13:35:00,22.68,22.68,22.67,22.67,400.0,16.2882,16.2882,16.2811,16.2811,400.0
2010-09-27 13:40:00,22.69,22.71,22.67,22.7,14200.0,16.2954,16.3098,16.2811,16.3026,14200.0
2010-09-27 13:45:00,22.7,22.76,22.7,22.73,11800.0,16.3026,16.3457,16.3026,16.3241,11800.0
2010-09-27 13:50:00,22.74,22.74,22.73,22.74,1500.0,16.3313,16.3313,16.3241,16.3313,1500.0
2010-09-27 13:55:00,22.74,22.77,22.74,22.75,48100.0,16.3313,16.3529,16.3313,16.3385,48100.0
2010-09-27 14:00:00,22.75,22.75,22.74,22.75,16800.0,16.3385,16.3385,16.3313,16.3385,16800.0
2010-09-27 14:05:00,22.74,22.74,22.73,22.74,12800.0,16.3313,16.3313,16.3241,16.3313,12800.0
2010-09-27 14:10:00,22.74,22.74,22.72,22.72,3100.0,16.3313,16.3313,16.317,16.317,3100.0
2010-09-27 14:15:00,22.72,22.75,22.72,22.75,2900.0,16.317,16.3385,16.317,16.3385,2900.0
2010-09-27 14:20:00,22.77,22.77,22.76,22.76,400.0,16.3529,16.3529,16.3457,16.3457,400.0
2010-09-27 14:25:00,22.76,22.76,22.76,22.76,1000.0,16.3457,16.3457,16.3457,16.3457,1000.0
2010-09-27 14:30:00,22.76,22.77,22.74,22.74,7500.0,16.3457,16.3529,16.3313,16.3313,7500.0
2010-09-27 14:35:00,22.74,22.75,22.74,22.74,4600.0,16.3313,16.3385,16.3313,16.3313,4600.0
2010-09-27 14:40:00,22.75,22.77,22.75,22.76,22000.0,16.3385,16.3529,16.3385,16.3457,22000.0
2010-09-27 14:45:00,22.75,22.75,22.74,22.74,8800.0,16.3385,16.3385,16.3313,16.3313,8800.0
2010-09-27 14:50:00,22.74,22.74,22.72,22.73,5500.0,16.3313,16.3313,16.317,16.3241,5500.0
2010-09-27 14:55:00,22.73,22.73,22.69,22.69,6900.0,16.3241,16.3241,16.2954,16.2954,6900.0
2010-09-27 15:00:00,22.69,22.69,22.67,22.67,9100.0,16.2954,16.2954,16.2811,16.2811,9100.0
2010-09-27 15:05:00,22.67,22.69,22.67,22.68,54600.0,16.2811,16.2954,16.2811,16.2882,54600.0
2010-09-27 15:10:00,22.68,22.7,22.65,22.65,117900.0,16.2882,16.3026,16.2667,16.2667,117900.0
2010-09-27 15:15:00,22.65,22.65,22.61,22.61,44700.0,16.2667,16.2667,16.238,16.238,44700.0
2010-09-27 15:20:00,22.61,22.64,22.61,22.64,18000.0,16.238,16.2595,16.238,16.2595,18000.0
2010-09-27 15:25:00,22.63,22.63,22.61,22.61,13600.0,16.2523,16.2523,16.238,16.238,13600.0
2010-09-27 15:30:00,22.61,22.61,22.57,22.58,21100.0,16.238,16.238,16.2092,16.2164,21100.0
2010-09-27 15:35:00,22.58,22.58,22.56,22.56,19300.0,16.2164,16.2164,16.2021,16.2021,19300.0
2010-09-27 15:40:00,22.56,22.58,22.53,22.57,45200.0,16.2021,16.2164,16.1805,16.2092,45200.0
2010-09-27 15:45:00,22.57,22.57,22.52,22.54,19700.0,16.2092,16.2092,16.1733,16.1877,19700.0
2010-09-27 15:50:00,22.55,22.55,22.49,22.5,37500.0,16.1949,16.1949,16.1518,16.159,37500.0
2010-09-27 15:55:00,22.5,22.52,22.48,22.52,96100.0,16.159,16.1733,16.1446,16.1733,96100.0
2010-09-28 09:30:00,22.56,22.65,22.56,22.61,9100.0,16.2021,16.2667,16.2021,16.238,9100.0
2010-09-28 09:35:00,22.58,22.59,22.46,22.47,40500.0,16.2164,16.2236,16.1302,16.1374,40500.0
2010-09-28 09:40:00,22.46,22.46,22.36,22.36,46100.0,16.1302,16.1302,16.0584,16.0584,46100.0
2010-09-28 09:45:00,22.34,22.36,22.29,22.36,38600.0,16.0441,16.0584,16.0082,16.0584,38600.0
2010-09-28 09:50:00,22.37,22.4,22.37,22.38,2600.0,16.0656,16.0871,16.0656,16.0728,2600.0
2010-09-28 09:55:00,22.38,22.42,22.37,22.37,10300.0,16.0728,16.1015,16.0656,16.0656,10300.0
2010-09-28 10:00:00,22.41,22.41,22.19,22.29,215000.0,16.0943,16.0943,15.9363,16.0082,215000.0
2010-09-28 10:05:00,22.28,22.28,22.22,22.26,34800.0,16.001,16.001,15.9579,15.9866,34800.0
2010-09-28 10:10:00,22.26,22.32,22.25,22.32,45000.0,15.9866,16.0297,15.9794,16.0297,45000.0
2010-09-28 10:15:00,22.32,22.41,22.29,22.4,43000.0,16.0297,16.0943,16.0082,16.0871,43000.0
2010-09-28 10:20:00,22.4,22.42,22.35,22.42,18700.0,16.0871,16.1015,16.0512,16.1015,18700.0
2010-09-28 10:25:00,22.43,22.54,22.43,22.46,52800.0,16.1087,16.1877,16.1087,16.1302,52800.0
2010-09-28 10:30:00,22.47,22.56,22.47,22.48,34600.0,16.1374,16.2021,16.1374,16.1446,34600.0
2010-09-28 10:35:00,22.48,22.49,22.43,22.43,11100.0,16.1446,16.1518,16.1087,16.1087,11100.0
2010-09-28 10:40:00,22.42,22.48,22.42,22.42,33900.0,16.1015,16.1446,16.1015,16.1015,33900.0
2010-09-28 10:45:00,22.42,22.44,22.4,22.41,8200.0,16.1015,16.1159,16.0871,16.0943,8200.0
2010-09-28 10:50:00,22.4,22.41,22.38,22.38,900.0,16.0871,16.0943,16.0728,16.0728,900.0
2010-09-28 10:55:00,22.38,22.41,22.38,22.41,28100.0,16.0728,16.0943,16.0728,16.0943,28100.0
2010-09-28 11:00:00,22.41,22.47,22.41,22.45,32700.0,16.0943,16.1374,16.0943,16.1231,32700.0
2010-09-28 11:05:00,22.43,22.44,22.41,22.41,63100.0,16.1087,16.1159,16.0943,16.0943,63100.0
2010-09-28 11:10:00,22.4,22.41,22.4,22.4,2400.0,16.0871,16.0943,16.0871,16.0871,2400.0
2010-09-28 11:15:00,22.38,22.44,22.36,22.43,24200.0,16.0728,16.1159,16.0584,16.1087,24200.0
2010-09-28 11:20:00,22.45,22.5,22.45,22.5,79800.0,16.1231,16.159,16.1231,16.159,79800.0
2010-09-28 11:25:00,22.5,22.58,22.5,22.58,24200.0,16.159,16.2164,16.159,16.2164,24200.0
2010-09-28 11:30:00,22.59,22.65,22.59,22.65,53200.0,16.2236,16.2667,16.2236,16.2667,53200.0
2010-09-28 11:35:00,22.64,22.69,22.64,22.65,105000.0,16.2595,16.2954,16.2595,16.2667,105000.0
2010-09-28 11:40:00,22.65,22.67,22.6,22.6,25700.0,16.2667,16.2811,16.2308,16.2308,25700.0
2010-09-28 11:45:00,22.6,22.6,22.55,22.56,51300.0,16.2308,16.2308,16.1949,16.2021,51300.0
2010-09-28 11:50:00,22.56,22.56,22.51,22.52,59600.0,16.2021,16.2021,16.1661,16.1733,59600.0
2010-09-28 11:55:00,22.53,22.54,22.5,22.53,3500.0,16.1805,16.1877,16.159,16.1805,3500.0
2010-09-28 12:00:00,22.53,22.53,22.48,22.48,9800.0,16.1805,16.1805,16.1446,16.1446,9800.0
2010-09-28 12:05:00,22.48,22.53,22.47,22.52,16900.0,16.1446,16.1805,16.1374,16.1733,16900.0
2010-09-28 12:10:00,22.52,22.55,22.51,22.55,20000.0,16.1733,16.1949,16.1661,16.1949,20000.0
2010-09-28 12:15:00,22.55,22.59,22.55,22.57,20400.0,16.1949,16.2236,16.1949,16.2092,20400.0
2010-09-28 12:20:00,22.58,22.65,22.58,22.62,28900.0,16.2164,16.2667,16.2164,16.2451,28900.0
2010-09-28 12:25:00,22.63,22.65,22.57,22.6,66500.0,16.2523,16.2667,16.2092,16.2308,66500.0
2010-09-28 12:30:00,22.6,22.61,22.55,22.57,23000.0,16.2308,16.238,16.1949,16.2092,23000.0
2010-09-28 12:35:00,22.56,22.6,22.56,22.58,18500.0,16.2021,16.2308,16.2021,16.2164,18500.0
2010-09-28 12:40:00,22.59,22.6,22.58,22.6,2800.0,16.2236,16.2308,16.2164,16.2308,2800.0
2010-09-28 12:45:00,22.59,22.62,22.58,22.58,12600.0,16.2236,16.2451,16.2164,16.2164,12600.0
2010-09-28 12:50:00,22.58,22.59,22.58,22.58,31000.0,16.2164,16.2236,16.2164,16.2164,31000.0
2010-09-28 12:55:00,22.58,22.59,22.58,22.59,19200.0,16.2164,16.2236,16.2164,16.2236,19200.0
2010-09-28 13:00:00,22.59,22.6,22.54,22.54,153500.0,16.2236,16.2308,16.1877,16.1877,153500.0
2010-09-28 13:05:00,22.53,22.53,22.49,22.49,17400.0,16.1805,16.1805,16.1518,16.1518,17400.0
2010-09-28 13:10:00,22.49,22.52,22.49,22.52,17300.0,16.1518,16.1733,16.1518,16.1733,17300.0
2010-09-28 13:15:00,22.52,22.52,22.51,22.51,4800.0,16.1733,16.1733,16.1661,16.1661,4800.0
2010-09-28 13:20:00,22.52,22.54,22.52,22.53,33000.0,16.1733,16.1877,16.1733,16.1805,33000.0
2010-09-28 13:25:00,22.53,22.55,22.5,22.51,23500.0,16.1805,16.1949,16.159,16.1661,23500.0
2010-09-28 13:30:00,22.51,22.52,22.5,22.51,68900.0,16.1661,16.1733,16.159,16.1661,68900.0
2010-09-28 13:35:00,22.51,22.55,22.51,22.53,13000.0,16.1661,16.1949,16.1661,16.1805,13000.0
2010-09-28 13:40:00,22.53,22.53,22.5,22.51,10400.0,16.1805,16.1805,16.159,16.1661,10400.0
2010-09-28 13:45:00,22.51,22.51,22.49,22.51,4300.0,16.1661,16.1661,16.1518,16.1661,4300.0
2010-09-28 13:50:00,22.51,22.57,22.51,22.57,8800.0,16.1661,16.2092,16.1661,16.2092,8800.0
2010-09-28 13:55:00,22.57,22.6,22.57,22.6,3200.0,16.2092,16.2308,16.2092,16.2308,3200.0
2010-09-28 14:00:00,22.61,22.61,22.57,22.59,10800.0,16.238,16.238,16.2092,16.2236,10800.0
2010-09-28 14:05:00,22.59,22.59,22.58,22.58,9200.0,16.2236,16.2236,16.2164,16.2164,9200.0
2010-09-28 14:10:00,22.58,22.59,22.58,22.59,3400.0,16.2164,16.2236,16.2164,16.2236,3400.0
2010-09-28 14:15:00,22.58,22.59,22.54,22.55,78700.0,16.2164,16.2236,16.1877,16.1949,78700.0
2010-09-28 14:20:00,22.55,22.56,22.52,22.52,14500.0,16.1949,16.2021,16.1733,16.1733,14500.0
2010-09-28 14:25:00,22.52,22.53,22.49,22.49,4300.0,16.1733,16.1805,16.1518,16.1518,4300.0
2010-09-28 14:30:00,22.48,22.51,22.48,22.51,3600.0,16.1446,16.1661,16.1446,16.1661,3600.0
2010-09-28 14:35:00,22.5,22.53,22.44,22.46,23300.0,16.159,16.1805,16.1159,16.1302,23300.0
2010-09-28 14:40:00,22.47,22.49,22.42,22.42,32700.0,16.1374,16.1518,16.1015,16.1015,32700.0
2010-09-28 14:45:00,22.43,22.43,22.37,22.38,117800.0,16.1087,16.1087,16.0656,16.0728,117800.0
2010-09-28 14:50:00,22.39,22.41,22.35,22.41,75200.0,16.08,16.0943,16.0512,16.0943,75200.0
2010-09-28 14:55:00,22.41,22.49,22.4,22.47,106300.0,16.0943,16.1518,16.0871,16.1374,106300.0
2010-09-28 15:00:00,22.45,22.47,22.44,22.47,77900.0,16.1231,16.1374,16.1159,16.1374,77900.0
2010-09-28 15:05:00,22.47,22.51,22.45,22.51,38000.0,16.1374,16.1661,16.1231,16.1661,38000.0
2010-09-28 15:10:00,22.52,22.54,22.48,22.5,25400.0,16.1733,16.1877,16.1446,16.159,25400.0
2010-09-28 15:15:00,22.5,22.57,22.49,22.57,45900.0,16.159,16.2092,16.1518,16.2092,45900.0
2010-09-28 15:20:00,22.57,22.59,22.55,22.55,48900.0,16.2092,16.2236,16.1949,16.1949,48900.0
2010-09-28 15:25:00,22.55,22.58,22.55,22.57,65500.0,16.1949,16.2164,16.1949,16.2092,65500.0
2010-09-28 15:30:00,22.58,22.64,22.57,22.64,176800.0,16.2164,16.2595,16.2092,16.2595,176800.0
2010-09-28 15:35:00,22.65,22.69,22.63,22.69,81100.0,16.2667,16.2954,16.2523,16.2954,81100.0
2010-09-28 15:40:00,22.7,22.77,22.7,22.73,129100.0,16.3026,16.3529,16.3026,16.3241,129100.0
2010-09-28 15:45:00,22.74,22.8,22.74,22.78,119200.0,16.3313,16.3744,16.3313,16.3601,119200.0
2010-09-28 15:50:00,22.79,22.84,22.78,22.82,176100.0,16.3672,16.4031,16.3601,16.3888,176100.0
2010-09-28 15:55:00,22.82,22.82,22.78,22.78,168600.0,16.3888,16.3888,16.3601,16.3601,168600.0
2010-09-29 09:30:00,22.64,22.75,22.62,22.63,13100.0,16.2595,16.3385,16.2451,16.2523,13100.0
2010-09-29 09:35:00,22.63,22.69,22.61,22.66,16200.0,16.2523,16.2954,16.238,16.2739,16200.0
2010-09-29 09:40:00,22.65,22.72,22.65,22.69,10100.0,16.2667,16.317,16.2667,16.2954,10100.0
2010-09-29 09:45:00,22.69,22.71,22.63,22.64,5200.0,16.2954,16.3098,16.2523,16.2595,5200.0
2010-09-29 09:50:00,22.64,22.65,22.6,22.61,14900.0,16.2595,16.2667,16.2308,16.238,14900.0
2010-09-29 09:55:00,22.61,22.62,22.57,22.59,8500.0,16.238,16.2451,16.2092,16.2236,8500.0
2010-09-29 10:00:00,22.59,22.68,22.59,22.67,67700.0,16.2236,16.2882,16.2236,16.2811,67700.0
2010-09-29 10:05:00,22.67,22.69,22.64,22.65,6400.0,16.2811,16.2954,16.2595,16.2667,6400.0
2010-09-29 10:10:00,22.65,22.7,22.63,22.7,11600.0,16.2667,16.3026,16.2523,16.3026,11600.0
2010-09-29 10:15:00,22.7,22.7,22.6,22.61,20700.0,16.3026,16.3026,16.2308,16.238,20700.0
2010-09-29 10:20:00,22.59,22.63,22.59,22.61,43000.0,16.2236,16.2523,16.2236,16.238,43000.0
2010-09-29 10:25:00,22.61,22.64,22.58,22.64,21200.0,16.238,16.2595,16.2164,16.2595,21200.0
2010-09-29 10:30:00,22.64,22.7,22.63,22.66,23600.0,16.2595,16.3026,16.2523,16.2739,23600.0
2010-09-29 10:35:00,22.67,22.67,22.61,22.64,5100.0,16.2811,16.2811,16.238,16.2595,5100.0
2010-09-29 10:40:00,22.64,22.67,22.6,22.61,13300.0,16.2595,16.2811,16.2308,16.238,13300.0
2010-09-29 10:45:00,22.61,22.67,22.58,22.64,19900.0,16.238,16.2811,16.2164,16.2595,19900.0
2010-09-29 10:50:00,22.64,22.67,22.62,22.65,30900.0,16.2595,16.2811,16.2451,16.2667,30900.0
2010-09-29 10:55:00,22.64,22.66,22.6,22.66,17900.0,16.2595,16.2739,16.2308,16.2739,17900.0
2010-09-29 11:00:00,22.66,22.7,22.66,22.7,5400.0,16.2739,16.3026,16.2739,16.3026,5400.0
2010-09-29 11:05:00,22.7,22.71,22.69,22.7,3800.0,16.3026,16.3098,16.2954,16.3026,3800.0
2010-09-29 11:10:00,22.71,22.72,22.7,22.71,1500.0,16.3098,16.317,16.3026,16.3098,1500.0
2010-09-29 11:15:00,22.71,22.71,22.68,22.7,4800.0,16.3098,16.3098,16.2882,16.3026,4800.0
2010-09-29 11:20:00,22.7,22.76,22.69,22.76,11000.0,16.3026,16.3457,16.2954,16.3457,11000.0
2010-09-29 11:25:00,22.76,22.76,22.73,22.74,4000.0,16.3457,16.3457,16.3241,16.3313,4000.0
2010-09-29 11:30:00,22.75,22.75,22.74,22.75,6900.0,16.3385,16.3385,16.3313,16.3385,6900.0
2010-09-29 11:35:00,22.75,22.9,22.75,22.9,45500.0,16.3385,16.4462,16.3385,16.4462,45500.0
2010-09-29 11:40:00,22.9,22.9,22.86,22.88,10000.0,16.4462,16.4462,16.4175,16.4319,10000.0
2010-09-29 11:45:00,22.88,22.92,22.87,22.87,11800.0,16.4319,16.4606,16.4247,16.4247,11800.0
2010-09-29 11:50:00,22.89,22.91,22.88,22.9,4200.0,16.4391,16.4534,16.4319,16.4462,4200.0
2010-09-29 11:55:00,22.91,22.95,22.91,22.92,22400.0,16.4534,16.4821,16.4534,16.4606,22400.0
2010-09-29 12:00:00,22.92,22.92,22.88,22.9,14300.0,16.4606,16.4606,16.4319,16.4462,14300.0
2010-09-29 12:05:00,22.9,22.91,22.88,22.88,3500.0,16.4462,16.4534,16.4319,16.4319,3500.0
2010-09-29 12:10:00,22.9,22.92,22.89,22.92,4000.0,16.4462,16.4606,16.4391,16.4606,4000.0
2010-09-29 12:15:00,22.91,22.92,22.89,22.9,39100.0,16.4534,16.4606,16.4391,16.4462,39100.0
2010-09-29 12:20:00,22.91,22.95,22.91,22.95,39300.0,16.4534,16.4821,16.4534,16.4821,39300.0
2010-09-29 12:25:00,22.95,22.95,22.91,22.92,9700.0,16.4821,16.4821,16.4534,16.4606,9700.0
2010-09-29 12:30:00,22.92,22.92,22.87,22.87,6000.0,16.4606,16.4606,16.4247,16.4247,6000.0
2010-09-29 12:35:00,22.86,22.9,22.86,22.9,3700.0,16.4175,16.4462,16.4175,16.4462,3700.0
2010-09-29 12:40:00,22.9,22.9,22.86,22.86,12500.0,16.4462,16.4462,16.4175,16.4175,12500.0
2010-09-29 12:45:00,22.86,22.86,22.85,22.86,5500.0,16.4175,16.4175,16.4103,16.4175,5500.0
2010-09-29 12:50:00,22.87,22.92,22.85,22.92,33700.0,16.4247,16.4606,16.4103,16.4606,33700.0
2010-09-29 12:55:00,22.92,22.93,22.89,22.89,3100.0,16.4606,16.4678,16.4391,16.4391,3100.0
2010-09-29 13:00:00,22.88,22.89,22.88,22.89,2900.0,16.4319,16.4391,16.4319,16.4391,2900.0
2010-09-29 13:05:00,22.88,22.88,22.82,22.82,10600.0,16.4319,16.4319,16.3888,16.3888,10600.0
2010-09-29 13:10:00,22.82,22.84,22.81,22.83,13600.0,16.3888,16.4031,16.3816,16.396,13600.0
2010-09-29 13:15:00,22.83,22.83,22.82,22.82,2200.0,16.396,16.396,16.3888,16.3888,2200.0
2010-09-29 13:20:00,22.82,22.83,22.82,22.83,1400.0,16.3888,16.396,16.3888,16.396,1400.0
2010-09-29 13:25:00,22.82,22.82,22.81,22.82,2100.0,16.3888,16.3888,16.3816,16.3888,2100.0
2010-09-29 13:30:00,22.82,22.85,22.81,22.85,2600.0,16.3888,16.4103,16.3816,16.4103,2600.0
2010-09-29 13:35:00,22.84,22.84,22.78,22.78,8600.0,16.4031,16.4031,16.3601,16.3601,8600.0
2010-09-29 13:40:00,22.78,22.79,22.77,22.79,5200.0,16.3601,16.3672,16.3529,16.3672,5200.0
2010-09-29 13:45:00,22.8,22.83,22.79,22.83,16900.0,16.3744,16.396,16.3672,16.396,16900.0
2010-09-29 13:50:00,22.83,22.84,22.81,22.83,5300.0,16.396,16.4031,16.3816,16.396,5300.0
2010-09-29 13:55:00,22.81,22.88,22.81,22.87,10900.0,16.3816,16.4319,16.3816,16.4247,10900.0
2010-09-29 14:00:00,22.86,22.9,22.86,22.9,16600.0,16.4175,16.4462,16.4175,16.4462,16600.0
2010-09-29 14:05:00,22.88,22.88,22.87,22.88,3200.0,16.4319,16.4319,16.4247,16.4319,3200.0
2010-09-29 14:10:00,22.88,22.91,22.88,22.91,11500.0,16.4319,16.4534,16.4319,16.4534,11500.0
2010-09-29 14:15:00,22.91,22.91,22.89,22.89,8100.0,16.4534,16.4534,16.4391,16.4391,8100.0
2010-09-29 14:20:00,22.89,22.9,22.88,22.88,15100.0,16.4391,16.4462,16.4319,16.4319,15100.0
2010-09-29 14:25:00,22.89,22.89,22.85,22.85,8700.0,16.4391,16.4391,16.4103,16.4103,8700.0
2010-09-29 14:30:00,22.86,22.86,22.84,22.85,4300.0,16.4175,16.4175,16.4031,16.4103,4300.0
2010-09-29 14:35:00,22.85,22.86,22.84,22.86,8400.0,16.4103,16.4175,16.4031,16.4175,8400.0
2010-09-29 14:40:00,22.87,22.9,22.87,22.9,10300.0,16.4247,16.4462,16.4247,16.4462,10300.0
2010-09-29 14:45:00,22.9,22.92,22.89,22.89,7700.0,16.4462,16.4606,16.4391,16.4391,7700.0
2010-09-29 14:50:00,22.89,22.9,22.87,22.9,8900.0,16.4391,16.4462,16.4247,16.4462,8900.0
2010-09-29 14:55:00,22.9,22.91,22.9,22.91,10500.0,16.4462,16.4534,16.4462,16.4534,10500.0
2010-09-29 15:00:00,22.91,22.91,22.89,22.89,5100.0,16.4534,16.4534,16.4391,16.4391,5100.0
2010-09-29 15:05:00,22.88,22.89,22.79,22.8,9400.0,16.4319,16.4391,16.3672,16.3744,9400.0
2010-09-29 15:10:00,22.8,22.81,22.76,22.77,9000.0,16.3744,16.3816,16.3457,16.3529,9000.0
2010-09-29 15:15:00,22.76,22.77,22.74,22.77,10100.0,16.3457,16.3529,16.3313,16.3529,10100.0
2010-09-29 15:20:00,22.78,22.82,22.77,22.82,7800.0,16.3601,16.3888,16.3529,16.3888,7800.0
2010-09-29 15:25:00,22.83,22.83,22.81,22.81,9000.0,16.396,16.396,16.3816,16.3816,9000.0
2010-09-29 15:30:00,22.81,22.82,22.76,22.78,20200.0,16.3816,16.3888,16.3457,16.3601,20200.0
2010-09-29 15:35:00,22.78,22.81,22.77,22.8,24500.0,16.3601,16.3816,16.3529,16.3744,24500.0
2010-09-29 15:40:00,22.8,22.8,22.72,22.72,22800.0,16.3744,16.3744,16.317,16.317,22800.0
2010-09-29 15:45:00,22.73,22.82,22.73,22.82,39300.0,16.3241,16.3888,16.3241,16.3888,39300.0
2010-09-29 15:50:00,22.83,22.86,22.83,22.83,29000.0,16.396,16.4175,16.396,16.396,29000.0
2010-09-29 15:55:00,22.82,22.84,22.82,22.84,62700.0,16.3888,16.4031,16.3888,16.4031,62700.0
2010-09-30 09:30:00,22.94,23.09,22.94,23.09,15800.0,16.475,16.5827,16.475,16.5827,15800.0
2010-09-30 09:35:00,23.09,23.1,23.04,23.06,145800.0,16.5827,16.5899,16.5468,16.5611,145800.0
2010-09-30 09:40:00,23.07,23.27,23.07,23.27,97200.0,16.5683,16.712,16.5683,16.712,97200.0
2010-09-30 09:45:00,23.29,23.32,23.26,23.3,207600.0,16.7263,16.7479,16.7048,16.7335,207600.0
2010-09-30 09:50:00,23.3,23.3,23.25,23.3,79800.0,16.7335,16.7335,16.6976,16.7335,79800.0
2010-09-30 09:55:00,23.31,23.34,23.24,23.25,23800.0,16.7407,16.7622,16.6904,16.6976,23800.0
2010-09-30 10:00:00,23.25,23.26,23.13,23.17,37300.0,16.6976,16.7048,16.6114,16.6401,37300.0
2010-09-30 10:05:00,23.17,23.22,23.17,23.2,24800.0,16.6401,16.6761,16.6401,16.6617,24800.0
2010-09-30 10:10:00,23.2,23.2,23.1,23.19,19300.0,16.6617,16.6617,16.5899,16.6545,19300.0
2010-09-30 10:15:00,23.19,23.24,23.18,23.18,22800.0,16.6545,16.6904,16.6473,16.6473,22800.0
2010-09-30 10:20:00,23.17,23.19,23.1,23.11,47000.0,16.6401,16.6545,16.5899,16.5971,47000.0
2010-09-30 10:25:00,23.11,23.17,23.11,23.17,28900.0,16.5971,16.6401,16.5971,16.6401,28900.0
2010-09-30 10:30:00,23.17,23.21,23.17,23.21,19200.0,16.6401,16.6689,16.6401,16.6689,19200.0
2010-09-30 10:35:00,23.22,23.23,23.18,23.19,13400.0,16.6761,16.6832,16.6473,16.6545,13400.0
2010-09-30 10:40:00,23.18,23.25,23.18,23.25,11300.0,16.6473,16.6976,16.6473,16.6976,11300.0
2010-09-30 10:45:00,23.25,23.25,23.16,23.18,30100.0,16.6976,16.6976,16.633,16.6473,30100.0
2010-09-30 10:50:00,23.19,23.21,23.15,23.15,19200.0,16.6545,16.6689,16.6258,16.6258,19200.0
2010-09-30 10:55:00,23.14,23.14,23.08,23.08,8500.0,16.6186,16.6186,16.5755,16.5755,8500.0
2010-09-30 11:00:00,23.07,23.07,23.02,23.05,22100.0,16.5683,16.5683,16.5324,16.554,22100.0
2010-09-30 11:05:00,23.03,23.05,22.96,22.97,9600.0,16.5396,16.554,16.4893,16.4965,9600.0
2010-09-30 11:10:00,22.97,23.05,22.96,23.03,28300.0,16.4965,16.554,16.4893,16.5396,28300.0
2010-09-30 11:15:00,23.03,23.03,22.96,22.99,16800.0,16.5396,16.5396,16.4893,16.5109,16800.0
2010-09-30 11:20:00,22.99,22.99,22.92,22.93,11900.0,16.5109,16.5109,16.4606,16.4678,11900.0
2010-09-30 11:25:00,22.92,22.96,22.88,22.95,25800.0,16.4606,16.4893,16.4319,16.4821,25800.0
2010-09-30 11:30:00,22.94,22.99,22.93,22.93,11500.0,16.475,16.5109,16.4678,16.4678,11500.0
2010-09-30 11:35:00,22.93,22.96,22.87,22.95,32900.0,16.4678,16.4893,16.4247,16.4821,32900.0
2010-09-30 11:40:00,22.96,23.03,22.96,23.03,42400.0,16.4893,16.5396,16.4893,16.5396,42400.0
2010-09-30 11:45:00,23.03,23.08,23.03,23.08,25000.0,16.5396,16.5755,16.5396,16.5755,25000.0
2010-09-30 11:50:00,23.08,23.08,23.05,23.05,36400.0,16.5755,16.5755,16.554,16.554,36400.0
2010-09-30 11:55:00,23.05,23.08,23.04,23.07,85300.0,16.554,16.5755,16.5468,16.5683,85300.0
2010-09-30 12:00:00,23.07,23.08,22.96,22.98,41900.0,16.5683,16.5755,16.4893,16.5037,41900.0
2010-09-30 12:05:00,22.98,22.99,22.94,22.96,16200.0,16.5037,16.5109,16.475,16.4893,16200.0
2010-09-30 12:10:00,22.97,22.98,22.96,22.98,8500.0,16.4965,16.5037,16.4893,16.5037,8500.0
2010-09-30 12:15:00,22.98,23.04,22.97,23.04,16500.0,16.5037,16.5468,16.4965,16.5468,16500.0
2010-09-30 12:20:00,23.03,23.06,23.02,23.04,14900.0,16.5396,16.5611,16.5324,16.5468,14900.0
2010-09-30 12:25:00,23.04,23.05,23.03,23.03,3700.0,16.5468,16.554,16.5396,16.5396,3700.0
2010-09-30 12:30:00,23.02,23.1,23.02,23.1,14800.0,16.5324,16.5899,16.5324,16.5899,14800.0
2010-09-30 12:35:00,23.1,23.16,23.09,23.15,78200.0,16.5899,16.633,16.5827,16.6258,78200.0
2010-09-30 12:40:00,23.15,23.17,23.14,23.15,52700.0,16.6258,16.6401,16.6186,16.6258,52700.0
2010-09-30 12:45:00,23.16,23.19,23.15,23.16,15600.0,16.633,16.6545,16.6258,16.633,15600.0
2010-09-30 12:50:00,23.16,23.2,23.15,23.19,18200.0,16.633,16.6617,16.6258,16.6545,18200.0
2010-09-30 12:55:00,23.19,23.2,23.17,23.2,9100.0,16.6545,16.6617,16.6401,16.6617,9100.0
2010-09-30 13:00:00,23.2,23.21,23.15,23.16,23500.0,16.6617,16.6689,16.6258,16.633,23500.0
2010-09-30 13:05:00,23.17,23.2,23.17,23.19,6600.0,16.6401,16.6617,16.6401,16.6545,6600.0
2010-09-30 13:10:00,23.19,23.21,23.19,23.19,6200.0,16.6545,16.6689,16.6545,16.6545,6200.0
2010-09-30 13:15:00,23.2,23.21,23.17,23.18,9500.0,16.6617,16.6689,16.6401,16.6473,9500.0
2010-09-30 13:20:00,23.18,23.18,23.13,23.14,48400.0,16.6473,16.6473,16.6114,16.6186,48400.0
2010-09-30 13:25:00,23.15,23.18,23.15,23.18,8900.0,16.6258,16.6473,16.6258,16.6473,8900.0
2010-09-30 13:30:00,23.18,23.18,23.16,23.18,6600.0,16.6473,16.6473,16.633,16.6473,6600.0
2010-09-30 13:35:00,23.18,23.2,23.16,23.16,8000.0,16.6473,16.6617,16.633,16.633,8000.0
2010-09-30 13:40:00,23.16,23.16,23.13,23.13,5100.0,16.633,16.633,16.6114,16.6114,5100.0
2010-09-30 13:45:00,23.13,23.14,23.11,23.12,4900.0,16.6114,16.6186,16.5971,16.6042,4900.0
2010-09-30 13:50:00,23.12,23.12,23.09,23.09,7200.0,16.6042,16.6042,16.5827,16.5827,7200.0
2010-09-30 13:55:00,23.1,23.11,23.09,23.1,7200.0,16.5899,16.5971,16.5827,16.5899,7200.0
2010-09-30 14:00:00,23.1,23.14,23.1,23.13,8600.0,16.5899,16.6186,16.5899,16.6114,8600.0
2010-09-30 14:05:00,23.13,23.13,23.1,23.1,3600.0,16.6114,16.6114,16.5899,16.5899,3600.0
2010-09-30 14:10:00,23.1,23.1,23.04,23.06,6800.0,16.5899,16.5899,16.5468,16.5611,6800.0
2010-09-30 14:15:00,23.06,23.06,23.02,23.03,4600.0,16.5611,16.5611,16.5324,16.5396,4600.0
2010-09-30 14:20:00,23.03,23.07,23.03,23.05,13900.0,16.5396,16.5683,16.5396,16.554,13900.0
2010-09-30 14:25:00,23.04,23.06,23.04,23.06,5900.0,16.5468,16.5611,16.5468,16.5611,5900.0
2010-09-30 14:30:00,23.07,23.08,23.06,23.08,7700.0,16.5683,16.5755,16.5611,16.5755,7700.0
2010-09-30 14:35:00,23.09,23.12,23.09,23.1,16700.0,16.5827,16.6042,16.5827,16.5899,16700.0
2010-09-30 14:40:00,23.09,23.11,23.09,23.11,5200.0,16.5827,16.5971,16.5827,16.5971,5200.0
2010-09-30 14:45:00,23.12,23.15,23.11,23.12,14200.0,16.6042,16.6258,16.5971,16.6042,14200.0
2010-09-30 14:50:00,23.12,23.13,23.11,23.12,21200.0,16.6042,16.6114,16.5971,16.6042,21200.0
2010-09-30 14:55:00,23.12,23.13,23.07,23.07,69500.0,16.6042,16.6114,16.5683,16.5683,69500.0
2010-09-30 15:00:00,23.07,23.07,23.03,23.03,16000.0,16.5683,16.5683,16.5396,16.5396,16000.0
2010-09-30 15:05:00,23.03,23.1,23.03,23.1,27000.0,16.5396,16.5899,16.5396,16.5899,27000.0
2010-09-30 15:10:00,23.1,23.1,23.0,23.0,23300.0,16.5899,16.5899,16.5181,16.5181,23300.0
2010-09-30 15:15:00,22.99,23.02,22.97,23.01,31800.0,16.5109,16.5324,16.4965,16.5252,31800.0
2010-09-30 15:20:00,23.0,23.02,22.99,23.02,28500.0,16.5181,16.5324,16.5109,16.5324,28500.0
2010-09-30 15:25:00,23.03,23.03,22.99,23.03,33000.0,16.5396,16.5396,16.5109,16.5396,33000.0
2010-09-30 15:30:00,23.03,23.04,22.96,22.96,25200.0,16.5396,16.5468,16.4893,16.4893,25200.0
2010-09-30 15:35:00,22.96,22.97,22.94,22.94,22100.0,16.4893,16.4965,16.475,16.475,22100.0
2010-09-30 15:40:00,22.93,22.96,22.93,22.94,56100.0,16.4678,16.4893,16.4678,16.475,56100.0
2010-09-30 15:45:00,22.95,22.95,22.9,22.93,35000.0,16.4821,16.4821,16.4462,16.4678,35000.0
2010-09-30 15:50:00,22.93,22.97,22.93,22.94,41600.0,16.4678,16.4965,16.4678,16.475,41600.0
2010-09-30 15:55:00,22.95,22.98,22.93,22.93,61900.0,16.4821,16.5037,16.4678,16.4678,61900.0
2010-10-01 09:30:00,23.11,23.19,22.98,23.18,23500.0,16.5971,16.6545,16.5037,16.6473,23500.0
2010-10-01 09:35:00,23.18,23.18,23.08,23.09,24000.0,16.6473,16.6473,16.5755,16.5827,24000.0
2010-10-01 09:40:00,23.09,23.11,23.03,23.11,31800.0,16.5827,16.5971,16.5396,16.5971,31800.0
2010-10-01 09:45:00,23.12,23.15,23.07,23.12,55700.0,16.6042,16.6258,16.5683,16.6042,55700.0
2010-10-01 09:50:00,23.13,23.14,23.09,23.11,18600.0,16.6114,16.6186,16.5827,16.5971,18600.0
2010-10-01 09:55:00,23.1,23.15,23.05,23.1,44100.0,16.5899,16.6258,16.554,16.5899,44100.0
2010-10-01 10:00:00,23.09,23.1,22.95,22.97,44600.0,16.5827,16.5899,16.4821,16.4965,44600.0
2010-10-01 10:05:00,22.97,23.06,22.97,23.04,20900.0,16.4965,16.5611,16.4965,16.5468,20900.0
2010-10-01 10:10:00,23.04,23.11,23.04,23.11,8400.0,16.5468,16.5971,16.5468,16.5971,8400.0
2010-10-01 10:15:00,23.1,23.12,23.07,23.07,16100.0,16.5899,16.6042,16.5683,16.5683,16100.0
2010-10-01 10:20:00,23.05,23.05,22.89,22.9,22600.0,16.554,16.554,16.4391,16.4462,22600.0
2010-10-01 10:25:00,22.9,22.93,22.86,22.91,60900.0,16.4462,16.4678,16.4175,16.4534,60900.0
2010-10-01 10:30:00,22.9,22.92,22.85,22.87,48900.0,16.4462,16.4606,16.4103,16.4247,48900.0
2010-10-01 10:35:00,22.87,22.87,22.79,22.83,23100.0,16.4247,16.4247,16.3672,16.396,23100.0
2010-10-01 10:40:00,22.82,22.87,22.8,22.87,17100.0,16.3888,16.4247,16.3744,16.4247,17100.0
2010-10-01 10:45:00,22.86,22.86,22.84,22.84,14300.0,16.4175,16.4175,16.4031,16.4031,14300.0
2010-10-01 10:50:00,22.84,22.84,22.79,22.8,12200.0,16.4031,16.4031,16.3672,16.3744,12200.0
2010-10-01 10:55:00,22.79,22.82,22.77,22.79,7400.0,16.3672,16.3888,16.3529,16.3672,7400.0
2010-10-01 11:00:00,22.79,22.81,22.76,22.78,8500.0,16.3672,16.3816,16.3457,16.3601,8500.0
2010-10-01 11:05:00,22.77,22.84,22.75,22.83,6900.0,16.3529,16.4031,16.3385,16.396,6900.0
2010-10-01 11:10:00,22.82,22.83,22.78,22.78,7000.0,16.3888,16.396,16.3601,16.3601,7000.0
2010-10-01 11:15:00,22.77,22.81,22.75,22.79,7800.0,16.3529,16.3816,16.3385,16.3672,7800.0
2010-10-01 11:20:00,22.79,22.79,22.77,22.77,5000.0,16.3672,16.3672,16.3529,16.3529,5000.0
2010-10-01 11:25:00,22.77,22.77,22.72,22.74,7000.0,16.3529,16.3529,16.317,16.3313,7000.0
2010-10-01 11:30:00,22.74,22.74,22.7,22.72,10700.0,16.3313,16.3313,16.3026,16.317,10700.0
2010-10-01 11:35:00,22.72,22.77,22.72,22.77,6300.0,16.317,16.3529,16.317,16.3529,6300.0
2010-10-01 11:40:00,22.77,22.82,22.77,22.82,4500.0,16.3529,16.3888,16.3529,16.3888,4500.0
2010-10-01 11:45:00,22.82,22.87,22.82,22.85,16900.0,16.3888,16.4247,16.3888,16.4103,16900.0
2010-10-01 11:50:00,22.86,22.86,22.83,22.83,1900.0,16.4175,16.4175,16.396,16.396,1900.0
2010-10-01 11:55:00,22.83,22.84,22.82,22.83,2400.0,16.396,16.4031,16.3888,16.396,2400.0
2010-10-01 12:00:00,22.83,22.83,22.8,22.8,4400.0,16.396,16.396,16.3744,16.3744,4400.0
2010-10-01 12:05:00,22.79,22.84,22.79,22.81,4500.0,16.3672,16.4031,16.3672,16.3816,4500.0
2010-10-01 12:10:00,22.81,22.81,22.77,22.78,7000.0,16.3816,16.3816,16.3529,16.3601,7000.0
2010-10-01 12:15:00,22.77,22.77,22.72,22.73,3000.0,16.3529,16.3529,16.317,16.3241,3000.0
2010-10-01 12:20:00,22.73,22.73,22.72,22.73,2500.0,16.3241,16.3241,16.317,16.3241,2500.0
2010-10-01 12:25:00,22.75,22.75,22.72,22.73,2000.0,16.3385,16.3385,16.317,16.3241,2000.0
2010-10-01 12:30:00,22.73,22.73,22.7,22.71,2800.0,16.3241,16.3241,16.3026,16.3098,2800.0
2010-10-01 12:35:00,22.7,22.72,22.7,22.71,3700.0,16.3026,16.317,16.3026,16.3098,3700.0
2010-10-01 12:40:00,22.72,22.76,22.71,22.76,6900.0,16.317,16.3457,16.3098,16.3457,6900.0
2010-10-01 12:45:00,22.74,22.74,22.72,22.72,3100.0,16.3313,16.3313,16.317,16.317,3100.0
2010-10-01 12:50:00,22.73,22.75,22.73,22.75,4300.0,16.3241,16.3385,16.3241,16.3385,4300.0
2010-10-01 12:55:00,22.74,22.76,22.73,22.76,9400.0,16.3313,16.3457,16.3241,16.3457,9400.0
2010-10-01 13:00:00,22.76,22.77,22.76,22.77,2900.0,16.3457,16.3529,16.3457,16.3529,2900.0
2010-10-01 13:05:00,22.77,22.83,22.77,22.83,7100.0,16.3529,16.396,16.3529,16.396,7100.0
2010-10-01 13:10:00,22.84,22.87,22.83,22.87,6300.0,16.4031,16.4247,16.396,16.4247,6300.0
2010-10-01 13:15:00,22.88,22.91,22.88,22.88,13700.0,16.4319,16.4534,16.4319,16.4319,13700.0
2010-10-01 13:20:00,22.87,22.87,22.84,22.85,6600.0,16.4247,16.4247,16.4031,16.4103,6600.0
2010-10-01 13:25:00,22.86,22.89,22.86,22.88,10800.0,16.4175,16.4391,16.4175,16.4319,10800.0
2010-10-01 13:30:00,22.87,22.87,22.84,22.85,2200.0,16.4247,16.4247,16.4031,16.4103,2200.0
2010-10-01 13:35:00,22.84,22.85,22.84,22.84,2300.0,16.4031,16.4103,16.4031,16.4031,2300.0
2010-10-01 13:40:00,22.83,22.83,22.81,22.81,4900.0,16.396,16.396,16.3816,16.3816,4900.0
2010-10-01 13:45:00,22.81,22.81,22.78,22.79,9700.0,16.3816,16.3816,16.3601,16.3672,9700.0
2010-10-01 13:50:00,22.79,22.8,22.78,22.79,22800.0,16.3672,16.3744,16.3601,16.3672,22800.0
2010-10-01 13:55:00,22.79,22.84,22.79,22.84,8800.0,16.3672,16.4031,16.3672,16.4031,8800.0
2010-10-01 14:00:00,22.84,22.89,22.84,22.87,22800.0,16.4031,16.4391,16.4031,16.4247,22800.0
2010-10-01 14:05:00,22.87,22.89,22.86,22.87,12100.0,16.4247,16.4391,16.4175,16.4247,12100.0
2010-10-01 14:10:00,22.87,22.92,22.87,22.92,7900.0,16.4247,16.4606,16.4247,16.4606,7900.0
2010-10-01 14:15:00,22.93,22.93,22.91,22.92,8400.0,16.4678,16.4678,16.4534,16.4606,8400.0
2010-10-01 14:20:00,22.92,22.95,22.92,22.92,7500.0,16.4606,16.4821,16.4606,16.4606,7500.0
2010-10-01 14:25:00,22.92,22.94,22.89,22.93,17400.0,16.4606,16.475,16.4391,16.4678,17400.0
2010-10-01 14:30:00,22.93,22.95,22.92,22.94,13200.0,16.4678,16.4821,16.4606,16.475,13200.0
2010-10-01 14:35:00,22.94,22.99,22.94,22.94,19400.0,16.475,16.5109,16.475,16.475,19400.0
2010-10-01 14:40:00,22.92,22.94,22.92,22.94,7200.0,16.4606,16.475,16.4606,16.475,7200.0
2010-10-01 14:45:00,22.93,22.96,22.93,22.95,4400.0,16.4678,16.4893,16.4678,16.4821,4400.0
2010-10-01 14:50:00,22.95,22.96,22.93,22.95,10300.0,16.4821,16.4893,16.4678,16.4821,10300.0
2010-10-01 14:55:00,22.95,22.95,22.94,22.95,5400.0,16.4821,16.4821,16.475,16.4821,5400.0
2010-10-01 15:00:00,22.95,22.95,22.92,22.94,41900.0,16.4821,16.4821,16.4606,16.475,41900.0
2010-10-01 15:05:00,22.94,22.98,22.94,22.97,17000.0,16.475,16.5037,16.475,16.4965,17000.0
2010-10-01 15:10:00,22.96,22.98,22.92,22.95,32800.0,16.4893,16.5037,16.4606,16.4821,32800.0
2010-10-01 15:15:00,22.95,22.97,22.92,22.94,15400.0,16.4821,16.4965,16.4606,16.475,15400.0
2010-10-01 15:20:00,22.93,22.96,22.93,22.95,25900.0,16.4678,16.4893,16.4678,16.4821,25900.0
2010-10-01 15:25:00,22.95,22.95,22.86,22.87,24000.0,16.4821,16.4821,16.4175,16.4247,24000.0
2010-10-01 15:30:00,22.87,22.91,22.86,22.91,20100.0,16.4247,16.4534,16.4175,16.4534,20100.0
2010-10-01 15:35:00,22.9,22.91,22.88,22.88,81200.0,16.4462,16.4534,16.4319,16.4319,81200.0
2010-10-01 15:40:00,22.89,22.89,22.85,22.85,45800.0,16.4391,16.4391,16.4103,16.4103,45800.0
2010-10-01 15:45:00,22.85,22.85,22.82,22.82,45100.0,16.4103,16.4103,16.3888,16.3888,45100.0
2010-10-01 15:50:00,22.83,22.86,22.81,22.81,36300.0,16.396,16.4175,16.3816,16.3816,36300.0
2010-10-01 15:55:00,22.81,22.83,22.8,22.82,78100.0,16.3816,16.396,16.3744,16.3888,78100.0
2010-10-04 09:30:00,22.72,22.86,22.63,22.81,36100.0,16.317,16.4175,16.2523,16.3816,36100.0
2010-10-04 09:35:00,22.82,22.89,22.77,22.87,73300.0,16.3888,16.4391,16.3529,16.4247,73300.0
2010-10-04 09:40:00,22.86,22.91,22.8,22.87,132000.0,16.4175,16.4534,16.3744,16.4247,132000.0
2010-10-04 09:45:00,22.88,22.9,22.84,22.84,15300.0,16.4319,16.4462,16.4031,16.4031,15300.0
2010-10-04 09:50:00,22.84,22.84,22.73,22.74,9100.0,16.4031,16.4031,16.3241,16.3313,9100.0
2010-10-04 09:55:00,22.73,22.73,22.7,22.7,115800.0,16.3241,16.3241,16.3026,16.3026,115800.0
2010-10-04 10:00:00,22.71,22.8,22.63,22.8,49700.0,16.3098,16.3744,16.2523,16.3744,49700.0
2010-10-04 10:05:00,22.78,22.84,22.74,22.8,99200.0,16.3601,16.4031,16.3313,16.3744,99200.0
2010-10-04 10:10:00,22.8,22.82,22.76,22.79,13300.0,16.3744,16.3888,16.3457,16.3672,13300.0
2010-10-04 10:15:00,22.78,22.85,22.78,22.82,13200.0,16.3601,16.4103,16.3601,16.3888,13200.0
2010-10-04 10:20:00,22.81,22.84,22.79,22.83,30300.0,16.3816,16.4031,16.3672,16.396,30300.0
2010-10-04 10:25:00,22.82,22.82,22.77,22.78,11200.0,16.3888,16.3888,16.3529,16.3601,11200.0
2010-10-04 10:30:00,22.78,22.81,22.77,22.8,5000.0,16.3601,16.3816,16.3529,16.3744,5000.0
2010-10-04 10:35:00,22.79,22.79,22.7,22.74,30000.0,16.3672,16.3672,16.3026,16.3313,30000.0
2010-10-04 10:40:00,22.73,22.73,22.68,22.68,8900.0,16.3241,16.3241,16.2882,16.2882,8900.0
2010-10-04 10:45:00,22.67,22.67,22.62,22.65,52200.0,16.2811,16.2811,16.2451,16.2667,52200.0
2010-10-04 10:50:00,22.64,22.68,22.64,22.68,4200.0,16.2595,16.2882,16.2595,16.2882,4200.0
2010-10-04 10:55:00,22.67,22.7,22.64,22.69,14800.0,16.2811,16.3026,16.2595,16.2954,14800.0
2010-10-04 11:00:00,22.7,22.7,22.65,22.66,13500.0,16.3026,16.3026,16.2667,16.2739,13500.0
2010-10-04 11:05:00,22.64,22.64,22.59,22.6,13600.0,16.2595,16.2595,16.2236,16.2308,13600.0
2010-10-04 11:10:00,22.61,22.61,22.6,22.6,6400.0,16.238,16.238,16.2308,16.2308,6400.0
2010-10-04 11:15:00,22.6,22.62,22.55,22.62,20100.0,16.2308,16.2451,16.1949,16.2451,20100.0
2010-10-04 11:20:00,22.63,22.63,22.55,22.56,19700.0,16.2523,16.2523,16.1949,16.2021,19700.0
2010-10-04 11:25:00,22.56,22.56,22.52,22.56,11400.0,16.2021,16.2021,16.1733,16.2021,11400.0
2010-10-04 11:30:00,22.55,22.56,22.53,22.55,50500.0,16.1949,16.2021,16.1805,16.1949,50500.0
2010-10-04 11:35:00,22.55,22.58,22.55,22.58,10100.0,16.1949,16.2164,16.1949,16.2164,10100.0
2010-10-04 11:40:00,22.57,22.58,22.56,22.57,9500.0,16.2092,16.2164,16.2021,16.2092,9500.0
2010-10-04 11:45:00,22.57,22.6,22.57,22.59,12900.0,16.2092,16.2308,16.2092,16.2236,12900.0
2010-10-04 11:50:00,22.58,22.59,22.54,22.54,8600.0,16.2164,16.2236,16.1877,16.1877,8600.0
2010-10-04 11:55:00,22.54,22.56,22.48,22.48,170900.0,16.1877,16.2021,16.1446,16.1446,170900.0
2010-10-04 12:00:00,22.48,22.5,22.46,22.5,106500.0,16.1446,16.159,16.1302,16.159,106500.0
2010-10-04 12:05:00,22.5,22.51,22.47,22.5,149100.0,16.159,16.1661,16.1374,16.159,149100.0
2010-10-04 12:10:00,22.5,22.54,22.5,22.54,5500.0,16.159,16.1877,16.159,16.1877,5500.0
2010-10-04 12:15:00,22.54,22.59,22.51,22.59,12200.0,16.1877,16.2236,16.1661,16.2236,12200.0
2010-10-04 12:20:00,22.59,22.62,22.59,22.62,128200.0,16.2236,16.2451,16.2236,16.2451,128200.0
2010-10-04 12:25:00,22.63,22.66,22.63,22.66,73500.0,16.2523,16.2739,16.2523,16.2739,73500.0
2010-10-04 12:30:00,22.65,22.65,22.63,22.63,3400.0,16.2667,16.2667,16.2523,16.2523,3400.0
2010-10-04 12:35:00,22.64,22.65,22.6,22.61,5100.0,16.2595,16.2667,16.2308,16.238,5100.0
2010-10-04 12:40:00,22.62,22.62,22.58,22.61,9400.0,16.2451,16.2451,16.2164,16.238,9400.0
2010-10-04 12:45:00,22.6,22.62,22.58,22.62,4900.0,16.2308,16.2451,16.2164,16.2451,4900.0
2010-10-04 12:50:00,22.63,22.65,22.63,22.64,2500.0,16.2523,16.2667,16.2523,16.2595,2500.0
2010-10-04 12:55:00,22.64,22.64,22.63,22.64,3500.0,16.2595,16.2595,16.2523,16.2595,3500.0
2010-10-04 13:00:00,22.65,22.68,22.64,22.68,10000.0,16.2667,16.2882,16.2595,16.2882,10000.0
2010-10-04 13:05:00,22.69,22.72,22.69,22.7,6600.0,16.2954,16.317,16.2954,16.3026,6600.0
2010-10-04 13:10:00,22.7,22.7,22.67,22.67,9500.0,16.3026,16.3026,16.2811,16.2811,9500.0
2010-10-04 13:15:00,22.67,22.68,22.66,22.68,8100.0,16.2811,16.2882,16.2739,16.2882,8100.0
2010-10-04 13:20:00,22.68,22.71,22.68,22.71,53800.0,16.2882,16.3098,16.2882,16.3098,53800.0
2010-10-04 13:25:00,22.71,22.72,22.7,22.7,77000.0,16.3098,16.317,16.3026,16.3026,77000.0
2010-10-04 13:30:00,22.71,22.71,22.65,22.65,15000.0,16.3098,16.3098,16.2667,16.2667,15000.0
2010-10-04 13:35:00,22.66,22.67,22.66,22.67,7100.0,16.2739,16.2811,16.2739,16.2811,7100.0
2010-10-04 13:40:00,22.66,22.72,22.66,22.71,9200.0,16.2739,16.317,16.2739,16.3098,9200.0
2010-10-04 13:45:00,22.71,22.71,22.68,22.69,5000.0,16.3098,16.3098,16.2882,16.2954,5000.0
2010-10-04 13:50:00,22.69,22.69,22.68,22.69,5500.0,16.2954,16.2954,16.2882,16.2954,5500.0
2010-10-04 13:55:00,22.69,22.7,22.67,22.7,4000.0,16.2954,16.3026,16.2811,16.3026,4000.0
2010-10-04 14:00:00,22.72,22.72,22.66,22.66,9300.0,16.317,16.317,16.2739,16.2739,9300.0
2010-10-04 14:05:00,22.65,22.68,22.65,22.67,7600.0,16.2667,16.2882,16.2667,16.2811,7600.0
2010-10-04 14:10:00,22.68,22.68,22.67,22.67,3000.0,16.2882,16.2882,16.2811,16.2811,3000.0
2010-10-04 14:15:00,22.65,22.66,22.61,22.62,10500.0,16.2667,16.2739,16.238,16.2451,10500.0
2010-10-04 14:20:00,22.62,22.62,22.6,22.61,7400.0,16.2451,16.2451,16.2308,16.238,7400.0
2010-10-04 14:25:00,22.61,22.64,22.58,22.64,9400.0,16.238,16.2595,16.2164,16.2595,9400.0
2010-10-04 14:30:00,22.64,22.64,22.61,22.64,16000.0,16.2595,16.2595,16.238,16.2595,16000.0
2010-10-04 14:35:00,22.63,22.69,22.63,22.68,8400.0,16.2523,16.2954,16.2523,16.2882,8400.0
2010-10-04 14:40:00,22.68,22.69,22.67,22.68,14700.0,16.2882,16.2954,16.2811,16.2882,14700.0
2010-10-04 14:45:00,22.69,22.7,22.67,22.67,11400.0,16.2954,16.3026,16.2811,16.2811,11400.0
2010-10-04 14:50:00,22.67,22.69,22.67,22.68,5800.0,16.2811,16.2954,16.2811,16.2882,5800.0
2010-10-04 14:55:00,22.68,22.68,22.66,22.68,19000.0,16.2882,16.2882,16.2739,16.2882,19000.0
2010-10-04 15:00:00,22.67,22.77,22.67,22.74,25700.0,16.2811,16.3529,16.2811,16.3313,25700.0
2010-10-04 15:05:00,22.74,22.74,22.7,22.7,12000.0,16.3313,16.3313,16.3026,16.3026,12000.0
2010-10-04 15:10:00,22.7,22.71,22.67,22.67,8900.0,16.3026,16.3098,16.2811,16.2811,8900.0
2010-10-04 15:15:00,22.66,22.69,22.63,22.68,10000.0,16.2739,16.2954,16.2523,16.2882,10000.0
2010-10-04 15:20:00,22.68,22.73,22.67,22.72,6000.0,16.2882,16.3241,16.2811,16.317,6000.0
2010-10-04 15:25:00,22.71,22.71,22.67,22.67,12600.0,16.3098,16.3098,16.2811,16.2811,12600.0
2010-10-04 15:30:00,22.68,22.68,22.63,22.63,13600.0,16.2882,16.2882,16.2523,16.2523,13600.0
2010-10-04 15:35:00,22.63,22.64,22.6,22.62,13000.0,16.2523,16.2595,16.2308,16.2451,13000.0
2010-10-04 15:40:00,22.61,22.64,22.61,22.62,22100.0,16.238,16.2595,16.238,16.2451,22100.0
2010-10-04 15:45:00,22.61,22.64,22.61,22.63,12800.0,16.238,16.2595,16.238,16.2523,12800.0
2010-10-04 15:50:00,22.63,22.65,22.63,22.63,11500.0,16.2523,16.2667,16.2523,16.2523,11500.0
2010-10-04 15:55:00,22.64,22.67,22.64,22.67,40100.0,16.2595,16.2811,16.2595,16.2811,40100.0
2010-10-05 09:30:00,22.86,23.02,22.68,22.89,34100.0,16.4175,16.5324,16.2882,16.4391,34100.0
2010-10-05 09:35:00,22.89,22.9,22.71,22.71,62400.0,16.4391,16.4462,16.3098,16.3098,62400.0
2010-10-05 09:40:00,22.7,22.7,22.62,22.68,118800.0,16.3026,16.3026,16.2451,16.2882,118800.0
2010-10-05 09:45:00,22.68,22.78,22.68,22.75,50500.0,16.2882,16.3601,16.2882,16.3385,50500.0
2010-10-05 09:50:00,22.76,22.78,22.74,22.75,51100.0,16.3457,16.3601,16.3313,16.3385,51100.0
2010-10-05 09:55:00,22.74,22.79,22.66,22.76,24900.0,16.3313,16.3672,16.2739,16.3457,24900.0
2010-10-05 10:00:00,22.7,22.8,22.68,22.72,53200.0,16.3026,16.3744,16.2882,16.317,53200.0
2010-10-05 10:05:00,22.71,22.74,22.67,22.71,31800.0,16.3098,16.3313,16.2811,16.3098,31800.0
2010-10-05 10:10:00,22.71,22.79,22.71,22.78,10600.0,16.3098,16.3672,16.3098,16.3601,10600.0
2010-10-05 10:15:00,22.78,22.79,22.76,22.79,6900.0,16.3601,16.3672,16.3457,16.3672,6900.0
2010-10-05 10:20:00,22.77,22.79,22.71,22.79,7100.0,16.3529,16.3672,16.3098,16.3672,7100.0
2010-10-05 10:25:00,22.79,22.86,22.79,22.85,8800.0,16.3672,16.4175,16.3672,16.4103,8800.0
2010-10-05 10:30:00,22.88,22.89,22.85,22.88,22000.0,16.4319,16.4391,16.4103,16.4319,22000.0
2010-10-05 10:35:00,22.88,22.95,22.87,22.92,34500.0,16.4319,16.4821,16.4247,16.4606,34500.0
2010-10-05 10:40:00,22.93,22.99,22.92,22.99,32000.0,16.4678,16.5109,16.4606,16.5109,32000.0
2010-10-05 10:45:00,22.99,23.02,22.99,23.0,15900.0,16.5109,16.5324,16.5109,16.5181,15900.0
2010-10-05 10:50:00,23.01,23.02,22.98,23.02,65100.0,16.5252,16.5324,16.5037,16.5324,65100.0
2010-10-05 10:55:00,23.02,23.02,22.97,22.97,22200.0,16.5324,16.5324,16.4965,16.4965,22200.0
2010-10-05 11:00:00,22.97,22.99,22.97,22.97,7700.0,16.4965,16.5109,16.4965,16.4965,7700.0
2010-10-05 11:05:00,22.97,23.04,22.96,23.03,15500.0,16.4965,16.5468,16.4893,16.5396,15500.0
2010-10-05 11:10:00,23.03,23.04,23.02,23.03,13800.0,16.5396,16.5468,16.5324,16.5396,13800.0
2010-10-05 11:15:00,23.04,23.07,23.04,23.06,12700.0,16.5468,16.5683,16.5468,16.5611,12700.0
2010-10-05 11:20:00,23.06,23.09,23.06,23.08,28800.0,16.5611,16.5827,16.5611,16.5755,28800.0
2010-10-05 11:25:00,23.07,23.08,23.07,23.07,113800.0,16.5683,16.5755,16.5683,16.5683,113800.0
2010-10-05 11:30:00,23.06,23.13,23.06,23.11,7300.0,16.5611,16.6114,16.5611,16.5971,7300.0
2010-10-05 11:35:00,23.11,23.16,23.1,23.16,38300.0,16.5971,16.633,16.5899,16.633,38300.0
2010-10-05 11:40:00,23.17,23.23,23.17,23.22,30000.0,16.6401,16.6832,16.6401,16.6761,30000.0
2010-10-05 11:45:00,23.23,23.23,23.2,23.2,25700.0,16.6832,16.6832,16.6617,16.6617,25700.0
2010-10-05 11:50:00,23.21,23.21,23.2,23.21,5400.0,16.6689,16.6689,16.6617,16.6689,5400.0
2010-10-05 11:55:00,23.21,23.22,23.18,23.18,6900.0,16.6689,16.6761,16.6473,16.6473,6900.0
2010-10-05 12:00:00,23.17,23.17,23.16,23.16,4200.0,16.6401,16.6401,16.633,16.633,4200.0
2010-10-05 12:05:00,23.15,23.15,23.13,23.13,6500.0,16.6258,16.6258,16.6114,16.6114,6500.0
2010-10-05 12:10:00,23.13,23.13,23.12,23.13,2800.0,16.6114,16.6114,16.6042,16.6114,2800.0
2010-10-05 12:15:00,23.13,23.15,23.13,23.15,2200.0,16.6114,16.6258,16.6114,16.6258,2200.0
2010-10-05 12:20:00,23.14,23.14,23.13,23.14,8800.0,16.6186,16.6186,16.6114,16.6186,8800.0
2010-10-05 12:25:00,23.13,23.15,23.13,23.15,3700.0,16.6114,16.6258,16.6114,16.6258,3700.0
2010-10-05 12:30:00,23.15,23.17,23.15,23.15,10200.0,16.6258,16.6401,16.6258,16.6258,10200.0
2010-10-05 12:35:00,23.15,23.18,23.14,23.18,6600.0,16.6258,16.6473,16.6186,16.6473,6600.0
2010-10-05 12:40:00,23.19,23.19,23.18,23.19,4700.0,16.6545,16.6545,16.6473,16.6545,4700.0
2010-10-05 12:45:00,23.19,23.2,23.19,23.19,6400.0,16.6545,16.6617,16.6545,16.6545,6400.0
2010-10-05 12:50:00,23.19,23.21,23.19,23.19,12700.0,16.6545,16.6689,16.6545,16.6545,12700.0
2010-10-05 12:55:00,23.2,23.24,23.2,23.23,53400.0,16.6617,16.6904,16.6617,16.6832,53400.0
2010-10-05 13:00:00,23.23,23.26,23.23,23.26,50300.0,16.6832,16.7048,16.6832,16.7048,50300.0
2010-10-05 13:05:00,23.27,23.29,23.26,23.28,8200.0,16.712,16.7263,16.7048,16.7191,8200.0
2010-10-05 13:10:00,23.28,23.31,23.27,23.31,31900.0,16.7191,16.7407,16.712,16.7407,31900.0
2010-10-05 13:15:00,23.3,23.32,23.3,23.3,20600.0,16.7335,16.7479,16.7335,16.7335,20600.0
2010-10-05 13:20:00,23.3,23.33,23.3,23.3,12200.0,16.7335,16.7551,16.7335,16.7335,12200.0
2010-10-05 13:25:00,23.29,23.3,23.28,23.29,34100.0,16.7263,16.7335,16.7191,16.7263,34100.0
2010-10-05 13:30:00,23.28,23.28,23.27,23.28,5000.0,16.7191,16.7191,16.712,16.7191,5000.0
2010-10-05 13:35:00,23.28,23.29,23.27,23.28,4300.0,16.7191,16.7263,16.712,16.7191,4300.0
2010-10-05 13:40:00,23.29,23.29,23.28,23.29,5000.0,16.7263,16.7263,16.7191,16.7263,5000.0
2010-10-05 13:45:00,23.29,23.32,23.29,23.3,199500.0,16.7263,16.7479,16.7263,16.7335,199500.0
2010-10-05 13:50:00,23.3,23.31,23.29,23.31,7300.0,16.7335,16.7407,16.7263,16.7407,7300.0
2010-10-05 13:55:00,23.3,23.32,23.3,23.3,30100.0,16.7335,16.7479,16.7335,16.7335,30100.0
2010-10-05 14:00:00,23.3,23.31,23.3,23.31,2500.0,16.7335,16.7407,16.7335,16.7407,2500.0
2010-10-05 14:05:00,23.31,23.31,23.3,23.3,11000.0,16.7407,16.7407,16.7335,16.7335,11000.0
2010-10-05 14:10:00,23.3,23.31,23.3,23.31,36000.0,16.7335,16.7407,16.7335,16.7407,36000.0
2010-10-05 14:15:00,23.31,23.31,23.3,23.31,4000.0,16.7407,16.7407,16.7335,16.7407,4000.0
2010-10-05 14:20:00,23.3,23.31,23.29,23.29,43000.0,16.7335,16.7407,16.7263,16.7263,43000.0
2010-10-05 14:25:00,23.29,23.29,23.28,23.28,20600.0,16.7263,16.7263,16.7191,16.7191,20600.0
2010-10-05 14:30:00,23.28,23.33,23.28,23.3,19200.0,16.7191,16.7551,16.7191,16.7335,19200.0
2010-10-05 14:35:00,23.29,23.31,23.26,23.26,14200.0,16.7263,16.7407,16.7048,16.7048,14200.0
2010-10-05 14:40:00,23.26,23.28,23.26,23.28,27300.0,16.7048,16.7191,16.7048,16.7191,27300.0
2010-10-05 14:45:00,23.29,23.29,23.28,23.28,1100.0,16.7263,16.7263,16.7191,16.7191,1100.0
2010-10-05 14:50:00,23.28,23.29,23.27,23.28,13900.0,16.7191,16.7263,16.712,16.7191,13900.0
2010-10-05 14:55:00,23.28,23.3,23.28,23.29,58700.0,16.7191,16.7335,16.7191,16.7263,58700.0
2010-10-05 15:00:00,23.3,23.3,23.29,23.3,36300.0,16.7335,16.7335,16.7263,16.7335,36300.0
2010-10-05 15:05:00,23.31,23.31,23.28,23.3,73400.0,16.7407,16.7407,16.7191,16.7335,73400.0
2010-10-05 15:10:00,23.29,23.32,23.29,23.31,27500.0,16.7263,16.7479,16.7263,16.7407,27500.0
2010-10-05 15:15:00,23.32,23.33,23.3,23.3,43900.0,16.7479,16.7551,16.7335,16.7335,43900.0
2010-10-05 15:20:00,23.3,23.31,23.29,23.31,18700.0,16.7335,16.7407,16.7263,16.7407,18700.0
2010-10-05 15:25:00,23.32,23.32,23.3,23.31,22300.0,16.7479,16.7479,16.7335,16.7407,22300.0
2010-10-05 15:30:00,23.31,23.31,23.28,23.29,73500.0,16.7407,16.7407,16.7191,16.7263,73500.0
2010-10-05 15:35:00,23.29,23.3,23.29,23.29,18600.0,16.7263,16.7335,16.7263,16.7263,18600.0
2010-10-05 15:40:00,23.3,23.3,23.28,23.29,45900.0,16.7335,16.7335,16.7191,16.7263,45900.0
2010-10-05 15:45:00,23.29,23.31,23.29,23.3,63100.0,16.7263,16.7407,16.7263,16.7335,63100.0
2010-10-05 15:50:00,23.3,23.33,23.3,23.31,132700.0,16.7335,16.7551,16.7335,16.7407,132700.0
2010-10-05 15:55:00,23.31,23.31,23.27,23.29,250700.0,16.7407,16.7407,16.712,16.7263,250700.0
2010-10-06 09:30:00,23.25,23.3,23.2,23.26,11200.0,16.6976,16.7335,16.6617,16.7048,11200.0
2010-10-06 09:35:00,23.29,23.34,23.26,23.28,27100.0,16.7263,16.7622,16.7048,16.7191,27100.0
2010-10-06 09:40:00,23.3,23.32,23.18,23.25,25700.0,16.7335,16.7479,16.6473,16.6976,25700.0
2010-10-06 09:45:00,23.26,23.27,23.22,23.25,21600.0,16.7048,16.712,16.6761,16.6976,21600.0
2010-10-06 09:50:00,23.25,23.35,23.25,23.35,90300.0,16.6976,16.7694,16.6976,16.7694,90300.0
2010-10-06 09:55:00,23.34,23.37,23.33,23.35,42600.0,16.7622,16.7838,16.7551,16.7694,42600.0
2010-10-06 10:00:00,23.36,23.47,23.36,23.47,71500.0,16.7766,16.8556,16.7766,16.8556,71500.0
2010-10-06 10:05:00,23.47,23.49,23.43,23.44,31300.0,16.8556,16.87,16.8269,16.8341,31300.0
2010-10-06 10:10:00,23.43,23.44,23.42,23.43,4900.0,16.8269,16.8341,16.8197,16.8269,4900.0
2010-10-06 10:15:00,23.43,23.45,23.43,23.44,158800.0,16.8269,16.8412,16.8269,16.8341,158800.0
2010-10-06 10:20:00,23.45,23.45,23.43,23.45,2600.0,16.8412,16.8412,16.8269,16.8412,2600.0
2010-10-06 10:25:00,23.42,23.46,23.42,23.46,38500.0,16.8197,16.8484,16.8197,16.8484,38500.0
2010-10-06 10:30:00,23.45,23.47,23.43,23.45,12100.0,16.8412,16.8556,16.8269,16.8412,12100.0
2010-10-06 10:35:00,23.45,23.46,23.4,23.41,9600.0,16.8412,16.8484,16.8053,16.8125,9600.0
2010-10-06 10:40:00,23.41,23.47,23.41,23.46,10800.0,16.8125,16.8556,16.8125,16.8484,10800.0
2010-10-06 10:45:00,23.45,23.46,23.44,23.45,5300.0,16.8412,16.8484,16.8341,16.8412,5300.0
2010-10-06 10:50:00,23.44,23.45,23.4,23.41,10900.0,16.8341,16.8412,16.8053,16.8125,10900.0
2010-10-06 10:55:00,23.4,23.43,23.4,23.42,9100.0,16.8053,16.8269,16.8053,16.8197,9100.0
2010-10-06 11:00:00,23.43,23.43,23.4,23.4,15100.0,16.8269,16.8269,16.8053,16.8053,15100.0
2010-10-06 11:05:00,23.39,23.45,23.38,23.43,27200.0,16.7981,16.8412,16.791,16.8269,27200.0
2010-10-06 11:10:00,23.43,23.44,23.39,23.4,19600.0,16.8269,16.8341,16.7981,16.8053,19600.0
2010-10-06 11:15:00,23.39,23.43,23.39,23.41,18500.0,16.7981,16.8269,16.7981,16.8125,18500.0
2010-10-06 11:20:00,23.41,23.46,23.41,23.45,12400.0,16.8125,16.8484,16.8125,16.8412,12400.0
2010-10-06 11:25:00,23.47,23.47,23.44,23.45,19300.0,16.8556,16.8556,16.8341,16.8412,19300.0
2010-10-06 11:30:00,23.45,23.48,23.45,23.47,11200.0,16.8412,16.8628,16.8412,16.8556,11200.0
2010-10-06 11:35:00,23.47,23.5,23.46,23.5,35900.0,16.8556,16.8771,16.8484,16.8771,35900.0
2010-10-06 11:40:00,23.5,23.5,23.47,23.47,11200.0,16.8771,16.8771,16.8556,16.8556,11200.0
2010-10-06 11:45:00,23.47,23.47,23.44,23.46,15700.0,16.8556,16.8556,16.8341,16.8484,15700.0
2010-10-06 11:50:00,23.47,23.49,23.46,23.48,21800.0,16.8556,16.87,16.8484,16.8628,21800.0
2010-10-06 11:55:00,23.48,23.49,23.45,23.45,12700.0,16.8628,16.87,16.8412,16.8412,12700.0
2010-10-06 12:00:00,23.44,23.48,23.44,23.47,11200.0,16.8341,16.8628,16.8341,16.8556,11200.0
2010-10-06 12:05:00,23.46,23.48,23.46,23.47,6200.0,16.8484,16.8628,16.8484,16.8556,6200.0
2010-10-06 12:10:00,23.48,23.48,23.45,23.45,18100.0,16.8628,16.8628,16.8412,16.8412,18100.0
2010-10-06 12:15:00,23.45,23.45,23.42,23.42,6600.0,16.8412,16.8412,16.8197,16.8197,6600.0
2010-10-06 12:20:00,23.42,23.43,23.41,23.41,7700.0,16.8197,16.8269,16.8125,16.8125,7700.0
2010-10-06 12:25:00,23.42,23.42,23.39,23.41,8500.0,16.8197,16.8197,16.7981,16.8125,8500.0
2010-10-06 12:30:00,23.42,23.43,23.41,23.42,9300.0,16.8197,16.8269,16.8125,16.8197,9300.0
2010-10-06 12:35:00,23.41,23.42,23.39,23.39,5500.0,16.8125,16.8197,16.7981,16.7981,5500.0
2010-10-06 12:40:00,23.4,23.44,23.4,23.44,5500.0,16.8053,16.8341,16.8053,16.8341,5500.0
2010-10-06 12:45:00,23.44,23.46,23.43,23.43,7700.0,16.8341,16.8484,16.8269,16.8269,7700.0
2010-10-06 12:50:00,23.43,23.44,23.4,23.4,12900.0,16.8269,16.8341,16.8053,16.8053,12900.0
2010-10-06 12:55:00,23.4,23.42,23.38,23.39,9700.0,16.8053,16.8197,16.791,16.7981,9700.0
2010-10-06 13:00:00,23.4,23.4,23.33,23.33,24200.0,16.8053,16.8053,16.7551,16.7551,24200.0
2010-10-06 13:05:00,23.33,23.35,23.31,23.32,11600.0,16.7551,16.7694,16.7407,16.7479,11600.0
2010-10-06 13:10:00,23.32,23.33,23.31,23.32,9900.0,16.7479,16.7551,16.7407,16.7479,9900.0
2010-10-06 13:15:00,23.33,23.35,23.31,23.31,20800.0,16.7551,16.7694,16.7407,16.7407,20800.0
2010-10-06 13:20:00,23.32,23.33,23.31,23.33,21900.0,16.7479,16.7551,16.7407,16.7551,21900.0
2010-10-06 13:25:00,23.32,23.33,23.29,23.33,47000.0,16.7479,16.7551,16.7263,16.7551,47000.0
2010-10-06 13:30:00,23.33,23.33,23.32,23.32,3400.0,16.7551,16.7551,16.7479,16.7479,3400.0
2010-10-06 13:35:00,23.33,23.36,23.33,23.35,11200.0,16.7551,16.7766,16.7551,16.7694,11200.0
2010-10-06 13:40:00,23.35,23.36,23.34,23.34,5200.0,16.7694,16.7766,16.7622,16.7622,5200.0
2010-10-06 13:45:00,23.34,23.34,23.33,23.34,5300.0,16.7622,16.7622,16.7551,16.7622,5300.0
2010-10-06 13:50:00,23.34,23.34,23.31,23.31,5000.0,16.7622,16.7622,16.7407,16.7407,5000.0
2010-10-06 13:55:00,23.32,23.36,23.3,23.35,35900.0,16.7479,16.7766,16.7335,16.7694,35900.0
2010-10-06 14:00:00,23.36,23.37,23.34,23.34,11100.0,16.7766,16.7838,16.7622,16.7622,11100.0
2010-10-06 14:05:00,23.35,23.39,23.34,23.36,18900.0,16.7694,16.7981,16.7622,16.7766,18900.0
2010-10-06 14:10:00,23.36,23.36,23.32,23.34,16700.0,16.7766,16.7766,16.7479,16.7622,16700.0
2010-10-06 14:15:00,23.34,23.34,23.31,23.32,15100.0,16.7622,16.7622,16.7407,16.7479,15100.0
2010-10-06 14:20:00,23.32,23.33,23.31,23.32,7400.0,16.7479,16.7551,16.7407,16.7479,7400.0
2010-10-06 14:25:00,23.31,23.34,23.3,23.33,7000.0,16.7407,16.7622,16.7335,16.7551,7000.0
2010-10-06 14:30:00,23.33,23.36,23.33,23.35,11700.0,16.7551,16.7766,16.7551,16.7694,11700.0
2010-10-06 14:35:00,23.35,23.37,23.34,23.36,13200.0,16.7694,16.7838,16.7622,16.7766,13200.0
2010-10-06 14:40:00,23.35,23.36,23.31,23.31,7500.0,16.7694,16.7766,16.7407,16.7407,7500.0
2010-10-06 14:45:00,23.32,23.34,23.31,23.34,16100.0,16.7479,16.7622,16.7407,16.7622,16100.0
2010-10-06 14:50:00,23.34,23.35,23.33,23.33,8500.0,16.7622,16.7694,16.7551,16.7551,8500.0
2010-10-06 14:55:00,23.33,23.33,23.31,23.33,5200.0,16.7551,16.7551,16.7407,16.7551,5200.0
2010-10-06 15:00:00,23.33,23.33,23.31,23.31,16700.0,16.7551,16.7551,16.7407,16.7407,16700.0
2010-10-06 15:05:00,23.3,23.32,23.29,23.29,15000.0,16.7335,16.7479,16.7263,16.7263,15000.0
2010-10-06 15:10:00,23.28,23.29,23.26,23.29,26300.0,16.7191,16.7263,16.7048,16.7263,26300.0
2010-10-06 15:15:00,23.28,23.29,23.26,23.26,7000.0,16.7191,16.7263,16.7048,16.7048,7000.0
2010-10-06 15:20:00,23.26,23.29,23.25,23.28,18500.0,16.7048,16.7263,16.6976,16.7191,18500.0
2010-10-06 15:25:00,23.27,23.29,23.27,23.28,8300.0,16.712,16.7263,16.712,16.7191,8300.0
2010-10-06 15:30:00,23.28,23.28,23.23,23.25,24400.0,16.7191,16.7191,16.6832,16.6976,24400.0
2010-10-06 15:35:00,23.24,23.28,23.24,23.27,82000.0,16.6904,16.7191,16.6904,16.712,82000.0
2010-10-06 15:40:00,23.27,23.34,23.27,23.34,78500.0,16.712,16.7622,16.712,16.7622,78500.0
2010-10-06 15:45:00,23.34,23.34,23.32,23.33,31400.0,16.7622,16.7622,16.7479,16.7551,31400.0
2010-10-06 15:50:00,23.34,23.34,23.32,23.33,39600.0,16.7622,16.7622,16.7479,16.7551,39600.0
2010-10-06 15:55:00,23.33,23.35,23.32,23.34,115700.0,16.7551,16.7694,16.7479,16.7622,115700.0
2010-10-07 09:30:00,23.48,23.51,23.42,23.47,8900.0,16.8628,16.8843,16.8197,16.8556,8900.0
2010-10-07 09:35:00,23.46,23.54,23.46,23.48,48400.0,16.8484,16.9059,16.8484,16.8628,48400.0
2010-10-07 09:40:00,23.44,23.48,23.41,23.47,19200.0,16.8341,16.8628,16.8125,16.8556,19200.0
2010-10-07 09:45:00,23.48,23.49,23.38,23.39,235200.0,16.8628,16.87,16.791,16.7981,235200.0
2010-10-07 09:50:00,23.39,23.44,23.34,23.42,900.0,16.7981,16.8341,16.7622,16.8197,900.0
2010-10-07 09:55:00,23.45,23.45,23.38,23.38,5100.0,16.8412,16.8412,16.791,16.791,5100.0
2010-10-07 10:00:00,23.37,23.4,23.34,23.37,4700.0,16.7838,16.8053,16.7622,16.7838,4700.0
2010-10-07 10:05:00,23.37,23.42,23.37,23.4,4000.0,16.7838,16.8197,16.7838,16.8053,4000.0
2010-10-07 10:10:00,23.41,23.44,23.4,23.4,18300.0,16.8125,16.8341,16.8053,16.8053,18300.0
2010-10-07 10:15:00,23.4,23.41,23.37,23.41,7000.0,16.8053,16.8125,16.7838,16.8125,7000.0
2010-10-07 10:20:00,23.42,23.45,23.42,23.43,2800.0,16.8197,16.8412,16.8197,16.8269,2800.0
2010-10-07 10:25:00,23.42,23.42,23.39,23.42,3400.0,16.8197,16.8197,16.7981,16.8197,3400.0
2010-10-07 10:30:00,23.41,23.44,23.41,23.42,3900.0,16.8125,16.8341,16.8125,16.8197,3900.0
2010-10-07 10:35:00,23.42,23.43,23.38,23.38,3400.0,16.8197,16.8269,16.791,16.791,3400.0
2010-10-07 10:40:00,23.37,23.37,23.33,23.33,8200.0,16.7838,16.7838,16.7551,16.7551,8200.0
2010-10-07 10:45:00,23.34,23.34,23.32,23.33,2700.0,16.7622,16.7622,16.7479,16.7551,2700.0
2010-10-07 10:50:00,23.34,23.35,23.33,23.33,7200.0,16.7622,16.7694,16.7551,16.7551,7200.0
2010-10-07 10:55:00,23.32,23.32,23.3,23.3,3100.0,16.7479,16.7479,16.7335,16.7335,3100.0
2010-10-07 11:00:00,23.29,23.3,23.26,23.29,24800.0,16.7263,16.7335,16.7048,16.7263,24800.0
2010-10-07 11:05:00,23.29,23.32,23.27,23.31,82500.0,16.7263,16.7479,16.712,16.7407,82500.0
2010-10-07 11:10:00,23.31,23.32,23.28,23.31,77700.0,16.7407,16.7479,16.7191,16.7407,77700.0
2010-10-07 11:15:00,23.32,23.35,23.27,23.28,20200.0,16.7479,16.7694,16.712,16.7191,20200.0
2010-10-07 11:20:00,23.28,23.32,23.27,23.32,30200.0,16.7191,16.7479,16.712,16.7479,30200.0
2010-10-07 11:25:00,23.32,23.33,23.29,23.3,8200.0,16.7479,16.7551,16.7263,16.7335,8200.0
2010-10-07 11:30:00,23.3,23.35,23.3,23.33,7000.0,16.7335,16.7694,16.7335,16.7551,7000.0
2010-10-07 11:35:00,23.34,23.37,23.33,23.36,77600.0,16.7622,16.7838,16.7551,16.7766,77600.0
2010-10-07 11:40:00,23.36,23.38,23.36,23.38,31300.0,16.7766,16.791,16.7766,16.791,31300.0
2010-10-07 11:45:00,23.38,23.38,23.35,23.36,64800.0,16.791,16.791,16.7694,16.7766,64800.0
2010-10-07 11:50:00,23.36,23.37,23.33,23.35,8600.0,16.7766,16.7838,16.7551,16.7694,8600.0
2010-10-07 11:55:00,23.36,23.36,23.35,23.36,4800.0,16.7766,16.7766,16.7694,16.7766,4800.0
2010-10-07 12:00:00,23.36,23.36,23.32,23.32,15300.0,16.7766,16.7766,16.7479,16.7479,15300.0
2010-10-07 12:05:00,23.31,23.31,23.3,23.3,1400.0,16.7407,16.7407,16.7335,16.7335,1400.0
2010-10-07 12:10:00,23.3,23.32,23.3,23.32,10700.0,16.7335,16.7479,16.7335,16.7479,10700.0
2010-10-07 12:15:00,23.31,23.31,23.28,23.28,5100.0,16.7407,16.7407,16.7191,16.7191,5100.0
2010-10-07 12:20:00,23.28,23.29,23.26,23.26,77800.0,16.7191,16.7263,16.7048,16.7048,77800.0
2010-10-07 12:25:00,23.27,23.27,23.22,23.22,59500.0,16.712,16.712,16.6761,16.6761,59500.0
2010-10-07 12:30:00,23.21,23.21,23.13,23.13,8100.0,16.6689,16.6689,16.6114,16.6114,8100.0
2010-10-07 12:35:00,23.13,23.16,23.09,23.15,17700.0,16.6114,16.633,16.5827,16.6258,17700.0
2010-10-07 12:40:00,23.17,23.17,23.13,23.13,2700.0,16.6401,16.6401,16.6114,16.6114,2700.0
2010-10-07 12:45:00,23.14,23.14,23.12,23.12,2700.0,16.6186,16.6186,16.6042,16.6042,2700.0
2010-10-07 12:50:00,23.11,23.15,23.11,23.15,61600.0,16.5971,16.6258,16.5971,16.6258,61600.0
2010-10-07 12:55:00,23.15,23.18,23.14,23.18,65100.0,16.6258,16.6473,16.6186,16.6473,65100.0
2010-10-07 13:00:00,23.18,23.18,23.17,23.18,7900.0,16.6473,16.6473,16.6401,16.6473,7900.0
2010-10-07 13:05:00,23.19,23.25,23.19,23.23,71500.0,16.6545,16.6976,16.6545,16.6832,71500.0
2010-10-07 13:10:00,23.24,23.27,23.24,23.26,7300.0,16.6904,16.712,16.6904,16.7048,7300.0
2010-10-07 13:15:00,23.26,23.29,23.26,23.28,116900.0,16.7048,16.7263,16.7048,16.7191,116900.0
2010-10-07 13:20:00,23.27,23.3,23.27,23.28,17900.0,16.712,16.7335,16.712,16.7191,17900.0
2010-10-07 13:25:00,23.28,23.28,23.26,23.26,1800.0,16.7191,16.7191,16.7048,16.7048,1800.0
2010-10-07 13:30:00,23.26,23.26,23.24,23.24,2200.0,16.7048,16.7048,16.6904,16.6904,2200.0
2010-10-07 13:35:00,23.22,23.22,23.19,23.22,6300.0,16.6761,16.6761,16.6545,16.6761,6300.0
2010-10-07 13:40:00,23.24,23.24,23.22,23.23,1700.0,16.6904,16.6904,16.6761,16.6832,1700.0
2010-10-07 13:45:00,23.23,23.24,23.21,23.21,14500.0,16.6832,16.6904,16.6689,16.6689,14500.0
2010-10-07 13:50:00,23.22,23.23,23.22,23.22,2700.0,16.6761,16.6832,16.6761,16.6761,2700.0
2010-10-07 13:55:00,23.23,23.37,23.23,23.35,4400.0,16.6832,16.7838,16.6832,16.7694,4400.0
2010-10-07 14:00:00,23.36,23.4,23.33,23.36,105100.0,16.7766,16.8053,16.7551,16.7766,105100.0
2010-10-07 14:05:00,23.36,23.4,23.35,23.38,33000.0,16.7766,16.8053,16.7694,16.791,33000.0
2010-10-07 14:10:00,23.37,23.4,23.37,23.4,6100.0,16.7838,16.8053,16.7838,16.8053,6100.0
2010-10-07 14:15:00,23.4,23.42,23.37,23.39,14900.0,16.8053,16.8197,16.7838,16.7981,14900.0
2010-10-07 14:20:00,23.39,23.42,23.38,23.39,13600.0,16.7981,16.8197,16.791,16.7981,13600.0
2010-10-07 14:25:00,23.38,23.39,23.37,23.37,6300.0,16.791,16.7981,16.7838,16.7838,6300.0
2010-10-07 14:30:00,23.37,23.38,23.35,23.35,2500.0,16.7838,16.791,16.7694,16.7694,2500.0
2010-10-07 14:35:00,23.35,23.35,23.35,23.35,800.0,16.7694,16.7694,16.7694,16.7694,800.0
2010-10-07 14:40:00,23.35,23.35,23.34,23.34,5000.0,16.7694,16.7694,16.7622,16.7622,5000.0
2010-10-07 14:45:00,23.33,23.33,23.29,23.29,3600.0,16.7551,16.7551,16.7263,16.7263,3600.0
2010-10-07 14:50:00,23.29,23.31,23.27,23.31,8100.0,16.7263,16.7407,16.712,16.7407,8100.0
2010-10-07 14:55:00,23.31,23.34,23.31,23.34,10100.0,16.7407,16.7622,16.7407,16.7622,10100.0
2010-10-07 15:00:00,23.34,23.34,23.31,23.31,6700.0,16.7622,16.7622,16.7407,16.7407,6700.0
2010-10-07 15:05:00,23.32,23.34,23.32,23.34,4600.0,16.7479,16.7622,16.7479,16.7622,4600.0
2010-10-07 15:10:00,23.34,23.34,23.33,23.33,3200.0,16.7622,16.7622,16.7551,16.7551,3200.0
2010-10-07 15:15:00,23.34,23.35,23.33,23.33,9900.0,16.7622,16.7694,16.7551,16.7551,9900.0
2010-10-07 15:20:00,23.33,23.34,23.32,23.33,5200.0,16.7551,16.7622,16.7479,16.7551,5200.0
2010-10-07 15:25:00,23.34,23.34,23.3,23.3,1800.0,16.7622,16.7622,16.7335,16.7335,1800.0
2010-10-07 15:30:00,23.31,23.31,23.26,23.27,3600.0,16.7407,16.7407,16.7048,16.712,3600.0
2010-10-07 15:35:00,23.26,23.31,23.26,23.31,7700.0,16.7048,16.7407,16.7048,16.7407,7700.0
2010-10-07 15:40:00,23.31,23.31,23.3,23.31,5700.0,16.7407,16.7407,16.7335,16.7407,5700.0
2010-10-07 15:45:00,23.31,23.31,23.27,23.27,18200.0,16.7407,16.7407,16.712,16.712,18200.0
2010-10-07 15:50:00,23.27,23.29,23.26,23.26,13900.0,16.712,16.7263,16.7048,16.7048,13900.0
2010-10-07 15:55:00,23.26,23.27,23.25,23.27,35600.0,16.7048,16.712,16.6976,16.712,35600.0
2010-10-08 09:30:00,23.28,23.32,23.22,23.22,1700.0,16.7191,16.7479,16.6761,16.6761,1700.0
2010-10-08 09:35:00,23.23,23.23,23.1,23.17,264300.0,16.6832,16.6832,16.5899,16.6401,264300.0
2010-10-08 09:40:00,23.15,23.28,23.11,23.27,360000.0,16.6258,16.7191,16.5971,16.712,360000.0
2010-10-08 09:45:00,23.25,23.27,23.23,23.25,106500.0,16.6976,16.712,16.6832,16.6976,106500.0
2010-10-08 09:50:00,23.26,23.35,23.26,23.32,8800.0,16.7048,16.7694,16.7048,16.7479,8800.0
2010-10-08 09:55:00,23.33,23.33,23.27,23.28,2600.0,16.7551,16.7551,16.712,16.7191,2600.0
2010-10-08 10:00:00,23.28,23.3,23.22,23.25,11800.0,16.7191,16.7335,16.6761,16.6976,11800.0
2010-10-08 10:05:00,23.26,23.29,23.24,23.24,8900.0,16.7048,16.7263,16.6904,16.6904,8900.0
2010-10-08 10:10:00,23.25,23.25,23.2,23.23,7500.0,16.6976,16.6976,16.6617,16.6832,7500.0
2010-10-08 10:15:00,23.24,23.25,23.19,23.19,7700.0,16.6904,16.6976,16.6545,16.6545,7700.0
2010-10-08 10:20:00,23.18,23.18,23.1,23.1,159300.0,16.6473,16.6473,16.5899,16.5899,159300.0
2010-10-08 10:25:00,23.11,23.11,23.06,23.07,5400.0,16.5971,16.5971,16.5611,16.5683,5400.0
2010-10-08 10:30:00,23.06,23.11,23.05,23.08,14900.0,16.5611,16.5971,16.554,16.5755,14900.0
2010-10-08 10:35:00,23.09,23.18,23.09,23.18,182600.0,16.5827,16.6473,16.5827,16.6473,182600.0
2010-10-08 10:40:00,23.19,23.22,23.19,23.21,26300.0,16.6545,16.6761,16.6545,16.6689,26300.0
2010-10-08 10:45:00,23.21,23.21,23.17,23.17,2000.0,16.6689,16.6689,16.6401,16.6401,2000.0
2010-10-08 10:50:00,23.16,23.16,23.12,23.13,41700.0,16.633,16.633,16.6042,16.6114,41700.0
2010-10-08 10:55:00,23.13,23.16,23.13,23.16,7100.0,16.6114,16.633,16.6114,16.633,7100.0
2010-10-08 11:00:00,23.16,23.18,23.14,23.17,36000.0,16.633,16.6473,16.6186,16.6401,36000.0
2010-10-08 11:05:00,23.17,23.18,23.13,23.14,47000.0,16.6401,16.6473,16.6114,16.6186,47000.0
2010-10-08 11:10:00,23.13,23.16,23.12,23.14,5700.0,16.6114,16.633,16.6042,16.6186,5700.0
2010-10-08 11:15:00,23.15,23.24,23.15,23.23,34700.0,16.6258,16.6904,16.6258,16.6832,34700.0
2010-10-08 11:20:00,23.22,23.25,23.22,23.25,14300.0,16.6761,16.6976,16.6761,16.6976,14300.0
2010-10-08 11:25:00,23.25,23.27,23.25,23.26,17800.0,16.6976,16.712,16.6976,16.7048,17800.0
2010-10-08 11:30:00,23.27,23.33,23.26,23.26,22800.0,16.712,16.7551,16.7048,16.7048,22800.0
2010-10-08 11:35:00,23.26,23.26,23.23,23.23,3200.0,16.7048,16.7048,16.6832,16.6832,3200.0
2010-10-08 11:40:00,23.23,23.25,23.23,23.24,2500.0,16.6832,16.6976,16.6832,16.6904,2500.0
2010-10-08 11:45:00,23.24,23.24,23.23,23.23,800.0,16.6904,16.6904,16.6832,16.6832,800.0
2010-10-08 11:50:00,23.23,23.25,23.23,23.23,2100.0,16.6832,16.6976,16.6832,16.6832,2100.0
2010-10-08 11:55:00,23.23,23.24,23.21,23.23,2600.0,16.6832,16.6904,16.6689,16.6832,2600.0
2010-10-08 12:00:00,23.23,23.23,23.18,23.19,1800.0,16.6832,16.6832,16.6473,16.6545,1800.0
2010-10-08 12:05:00,23.17,23.17,23.14,23.16,2100.0,16.6401,16.6401,16.6186,16.633,2100.0
2010-10-08 12:10:00,23.16,23.19,23.16,23.18,1000.0,16.633,16.6545,16.633,16.6473,1000.0
2010-10-08 12:15:00,23.18,23.19,23.17,23.18,800.0,16.6473,16.6545,16.6401,16.6473,800.0
2010-10-08 12:20:00,23.18,23.19,23.17,23.19,1200.0,16.6473,16.6545,16.6401,16.6545,1200.0
2010-10-08 12:25:00,23.18,23.18,23.17,23.17,700.0,16.6473,16.6473,16.6401,16.6401,700.0
2010-10-08 12:30:00,23.17,23.2,23.17,23.2,900.0,16.6401,16.6617,16.6401,16.6617,900.0
2010-10-08 12:35:00,23.19,23.24,23.19,23.23,68400.0,16.6545,16.6904,16.6545,16.6832,68400.0
2010-10-08 12:40:00,23.22,23.27,23.22,23.27,57200.0,16.6761,16.712,16.6761,16.712,57200.0
2010-10-08 12:45:00,23.27,23.27,23.25,23.25,4900.0,16.712,16.712,16.6976,16.6976,4900.0
2010-10-08 12:50:00,23.24,23.24,23.22,23.23,12100.0,16.6904,16.6904,16.6761,16.6832,12100.0
2010-10-08 12:55:00,23.23,23.25,23.23,23.24,12800.0,16.6832,16.6976,16.6832,16.6904,12800.0
2010-10-08 13:00:00,23.24,23.26,23.24,23.25,2600.0,16.6904,16.7048,16.6904,16.6976,2600.0
2010-10-08 13:05:00,23.25,23.26,23.24,23.24,1500.0,16.6976,16.7048,16.6904,16.6904,1500.0
2010-10-08 13:10:00,23.25,23.27,23.24,23.27,19400.0,16.6976,16.712,16.6904,16.712,19400.0
2010-10-08 13:15:00,23.27,23.3,23.27,23.3,6400.0,16.712,16.7335,16.712,16.7335,6400.0
2010-10-08 13:20:00,23.3,23.32,23.28,23.28,36500.0,16.7335,16.7479,16.7191,16.7191,36500.0
2010-10-08 13:25:00,23.29,23.32,23.29,23.31,21400.0,16.7263,16.7479,16.7263,16.7407,21400.0
2010-10-08 13:30:00,23.31,23.31,23.28,23.29,10200.0,16.7407,16.7407,16.7191,16.7263,10200.0
2010-10-08 13:35:00,23.28,23.28,23.27,23.27,1000.0,16.7191,16.7191,16.712,16.712,1000.0
2010-10-08 13:40:00,23.28,23.28,23.2,23.2,55600.0,16.7191,16.7191,16.6617,16.6617,55600.0
2010-10-08 13:45:00,23.2,23.22,23.17,23.21,104300.0,16.6617,16.6761,16.6401,16.6689,104300.0
2010-10-08 13:50:00,23.22,23.28,23.22,23.27,86700.0,16.6761,16.7191,16.6761,16.712,86700.0
2010-10-08 13:55:00,23.27,23.27,23.24,23.26,53300.0,16.712,16.712,16.6904,16.7048,53300.0
2010-10-08 14:00:00,23.26,23.27,23.2,23.23,4700.0,16.7048,16.712,16.6617,16.6832,4700.0
2010-10-08 14:05:00,23.24,23.25,23.23,23.24,4700.0,16.6904,16.6976,16.6832,16.6904,4700.0
2010-10-08 14:10:00,23.24,23.26,23.23,23.26,3300.0,16.6904,16.7048,16.6832,16.7048,3300.0
2010-10-08 14:15:00,23.26,23.27,23.24,23.26,4900.0,16.7048,16.712,16.6904,16.7048,4900.0
2010-10-08 14:20:00,23.27,23.33,23.27,23.32,60300.0,16.712,16.7551,16.712,16.7479,60300.0
2010-10-08 14:25:00,23.33,23.35,23.29,23.34,93900.0,16.7551,16.7694,16.7263,16.7622,93900.0
2010-10-08 14:30:00,23.35,23.35,23.33,23.33,7400.0,16.7694,16.7694,16.7551,16.7551,7400.0
2010-10-08 14:35:00,23.33,23.34,23.33,23.33,1100.0,16.7551,16.7622,16.7551,16.7551,1100.0
2010-10-08 14:40:00,23.33,23.4,23.33,23.4,57900.0,16.7551,16.8053,16.7551,16.8053,57900.0
2010-10-08 14:45:00,23.4,23.4,23.37,23.37,9200.0,16.8053,16.8053,16.7838,16.7838,9200.0
2010-10-08 14:50:00,23.36,23.38,23.34,23.38,7400.0,16.7766,16.791,16.7622,16.791,7400.0
2010-10-08 14:55:00,23.38,23.38,23.33,23.33,17500.0,16.791,16.791,16.7551,16.7551,17500.0
2010-10-08 15:00:00,23.33,23.35,23.33,23.35,10900.0,16.7551,16.7694,16.7551,16.7694,10900.0
2010-10-08 15:05:00,23.35,23.39,23.35,23.39,9000.0,16.7694,16.7981,16.7694,16.7981,9000.0
2010-10-08 15:10:00,23.4,23.41,23.39,23.39,16300.0,16.8053,16.8125,16.7981,16.7981,16300.0
2010-10-08 15:15:00,23.38,23.41,23.38,23.4,4500.0,16.791,16.8125,16.791,16.8053,4500.0
2010-10-08 15:20:00,23.39,23.39,23.36,23.37,3200.0,16.7981,16.7981,16.7766,16.7838,3200.0
2010-10-08 15:25:00,23.37,23.38,23.36,23.37,8700.0,16.7838,16.791,16.7766,16.7838,8700.0
2010-10-08 15:30:00,23.37,23.41,23.37,23.41,9600.0,16.7838,16.8125,16.7838,16.8125,9600.0
2010-10-08 15:35:00,23.41,23.44,23.41,23.43,14900.0,16.8125,16.8341,16.8125,16.8269,14900.0
2010-10-08 15:40:00,23.42,23.44,23.41,23.42,16500.0,16.8197,16.8341,16.8125,16.8197,16500.0
2010-10-08 15:45:00,23.42,23.43,23.41,23.42,7500.0,16.8197,16.8269,16.8125,16.8197,7500.0
2010-10-08 15:50:00,23.42,23.43,23.4,23.41,24900.0,16.8197,16.8269,16.8053,16.8125,24900.0
2010-10-08 15:55:00,23.4,23.4,23.32,23.33,26800.0,16.8053,16.8053,16.7479,16.7551,26800.0
2010-10-11 09:30:00,23.37,23.37,23.27,23.3,15500.0,16.7838,16.7838,16.712,16.7335,15500.0
2010-10-11 09:35:00,23.3,23.33,23.3,23.32,6500.0,16.7335,16.7551,16.7335,16.7479,6500.0
2010-10-11 09:40:00,23.31,23.31,23.3,23.31,2900.0,16.7407,16.7407,16.7335,16.7407,2900.0
2010-10-11 09:45:00,23.26,23.26,23.16,23.16,4600.0,16.7048,16.7048,16.633,16.633,4600.0
2010-10-11 09:50:00,23.14,23.22,23.14,23.22,1400.0,16.6186,16.6761,16.6186,16.6761,1400.0
2010-10-11 09:55:00,23.22,23.24,23.2,23.2,2400.0,16.6761,16.6904,16.6617,16.6617,2400.0
2010-10-11 10:00:00,23.22,23.25,23.22,23.23,28000.0,16.6761,16.6976,16.6761,16.6832,28000.0
2010-10-11 10:05:00,23.23,23.29,23.23,23.25,72600.0,16.6832,16.7263,16.6832,16.6976,72600.0
2010-10-11 10:10:00,23.25,23.26,23.22,23.25,75700.0,16.6976,16.7048,16.6761,16.6976,75700.0
2010-10-11 10:15:00,23.25,23.25,23.21,23.22,25600.0,16.6976,16.6976,16.6689,16.6761,25600.0
2010-10-11 10:20:00,23.22,23.27,23.22,23.27,89500.0,16.6761,16.712,16.6761,16.712,89500.0
2010-10-11 10:25:00,23.27,23.31,23.27,23.29,29700.0,16.712,16.7407,16.712,16.7263,29700.0
2010-10-11 10:30:00,23.29,23.3,23.25,23.25,21600.0,16.7263,16.7335,16.6976,16.6976,21600.0
2010-10-11 10:35:00,23.24,23.24,23.21,23.22,23500.0,16.6904,16.6904,16.6689,16.6761,23500.0
2010-10-11 10:40:00,23.23,23.23,23.19,23.19,2700.0,16.6832,16.6832,16.6545,16.6545,2700.0
2010-10-11 10:45:00,23.18,23.2,23.16,23.19,124500.0,16.6473,16.6617,16.633,16.6545,124500.0
2010-10-11 10:50:00,23.2,23.22,23.19,23.22,5600.0,16.6617,16.6761,16.6545,16.6761,5600.0
2010-10-11 10:55:00,23.22,23.22,23.19,23.21,38900.0,16.6761,16.6761,16.6545,16.6689,38900.0
2010-10-11 11:00:00,23.21,23.24,23.2,23.21,27400.0,16.6689,16.6904,16.6617,16.6689,27400.0
2010-10-11 11:05:00,23.2,23.21,23.19,23.21,25100.0,16.6617,16.6689,16.6545,16.6689,25100.0
2010-10-11 11:10:00,23.22,23.25,23.22,23.24,21600.0,16.6761,16.6976,16.6761,16.6904,21600.0
2010-10-11 11:15:00,23.24,23.24,23.24,23.24,2700.0,16.6904,16.6904,16.6904,16.6904,2700.0
2010-10-11 11:20:00,23.24,23.25,23.24,23.25,40700.0,16.6904,16.6976,16.6904,16.6976,40700.0
2010-10-11 11:25:00,23.26,23.27,23.26,23.26,1100.0,16.7048,16.712,16.7048,16.7048,1100.0
2010-10-11 11:30:00,23.26,23.27,23.25,23.25,19200.0,16.7048,16.712,16.6976,16.6976,19200.0
2010-10-11 11:35:00,23.26,23.3,23.26,23.29,69500.0,16.7048,16.7335,16.7048,16.7263,69500.0
2010-10-11 11:40:00,23.3,23.3,23.28,23.28,3800.0,16.7335,16.7335,16.7191,16.7191,3800.0
2010-10-11 11:45:00,23.28,23.29,23.28,23.29,1800.0,16.7191,16.7263,16.7191,16.7263,1800.0
2010-10-11 11:50:00,23.29,23.29,23.29,23.29,100.0,16.7263,16.7263,16.7263,16.7263,100.0
2010-10-11 11:55:00,23.28,23.28,23.25,23.25,11600.0,16.7191,16.7191,16.6976,16.6976,11600.0
2010-10-11 12:00:00,23.26,23.26,23.25,23.25,18100.0,16.7048,16.7048,16.6976,16.6976,18100.0
2010-10-11 12:05:00,23.25,23.25,23.25,23.25,2700.0,16.6976,16.6976,16.6976,16.6976,2700.0
2010-10-11 12:10:00,23.24,23.26,23.23,23.25,14300.0,16.6904,16.7048,16.6832,16.6976,14300.0
2010-10-11 12:15:00,23.26,23.27,23.23,23.24,21800.0,16.7048,16.712,16.6832,16.6904,21800.0
2010-10-11 12:20:00,23.24,23.27,23.24,23.26,3700.0,16.6904,16.712,16.6904,16.7048,3700.0
2010-10-11 12:25:00,23.27,23.27,23.25,23.25,2900.0,16.712,16.712,16.6976,16.6976,2900.0
2010-10-11 12:30:00,23.26,23.26,23.25,23.26,1400.0,16.7048,16.7048,16.6976,16.7048,1400.0
2010-10-11 12:35:00,23.26,23.3,23.26,23.3,32900.0,16.7048,16.7335,16.7048,16.7335,32900.0
2010-10-11 12:40:00,23.29,23.3,23.28,23.28,18800.0,16.7263,16.7335,16.7191,16.7191,18800.0
2010-10-11 12:45:00,23.28,23.28,23.27,23.27,1300.0,16.7191,16.7191,16.712,16.712,1300.0
2010-10-11 12:50:00,23.27,23.28,23.26,23.27,1200.0,16.712,16.7191,16.7048,16.712,1200.0
2010-10-11 12:55:00,23.27,23.27,23.26,23.27,4300.0,16.712,16.712,16.7048,16.712,4300.0
2010-10-11 13:00:00,23.27,23.27,23.26,23.27,3700.0,16.712,16.712,16.7048,16.712,3700.0
2010-10-11 13:05:00,23.26,23.27,23.26,23.27,10800.0,16.7048,16.712,16.7048,16.712,10800.0
2010-10-11 13:10:00,23.27,23.28,23.27,23.28,16200.0,16.712,16.7191,16.712,16.7191,16200.0
2010-10-11 13:15:00,23.28,23.28,23.28,23.28,6500.0,16.7191,16.7191,16.7191,16.7191,6500.0
2010-10-11 13:20:00,23.28,23.28,23.28,23.28,900.0,16.7191,16.7191,16.7191,16.7191,900.0
2010-10-11 13:25:00,23.28,23.29,23.28,23.28,4600.0,16.7191,16.7263,16.7191,16.7191,4600.0
2010-10-11 13:30:00,23.29,23.3,23.27,23.27,3100.0,16.7263,16.7335,16.712,16.712,3100.0
2010-10-11 13:35:00,23.28,23.28,23.28,23.28,9900.0,16.7191,16.7191,16.7191,16.7191,9900.0
2010-10-11 13:40:00,23.28,23.28,23.28,23.28,400.0,16.7191,16.7191,16.7191,16.7191,400.0
2010-10-11 13:45:00,23.27,23.3,23.27,23.3,6800.0,16.712,16.7335,16.712,16.7335,6800.0
2010-10-11 13:50:00,23.29,23.3,23.29,23.29,3300.0,16.7263,16.7335,16.7263,16.7263,3300.0
2010-10-11 13:55:00,23.29,23.3,23.27,23.29,24300.0,16.7263,16.7335,16.712,16.7263,24300.0
2010-10-11 14:00:00,23.29,23.29,23.27,23.27,5200.0,16.7263,16.7263,16.712,16.712,5200.0
2010-10-11 14:05:00,23.27,23.29,23.26,23.29,9000.0,16.712,16.7263,16.7048,16.7263,9000.0
2010-10-11 14:10:00,23.28,23.28,23.26,23.26,7500.0,16.7191,16.7191,16.7048,16.7048,7500.0
2010-10-11 14:15:00,23.26,23.28,23.25,23.27,58100.0,16.7048,16.7191,16.6976,16.712,58100.0
2010-10-11 14:20:00,23.27,23.27,23.26,23.27,8200.0,16.712,16.712,16.7048,16.712,8200.0
2010-10-11 14:25:00,23.27,23.28,23.27,23.28,5600.0,16.712,16.7191,16.712,16.7191,5600.0
2010-10-11 14:30:00,23.28,23.28,23.27,23.28,17100.0,16.7191,16.7191,16.712,16.7191,17100.0
2010-10-11 14:35:00,23.3,23.3,23.29,23.3,9100.0,16.7335,16.7335,16.7263,16.7335,9100.0
2010-10-11 14:40:00,23.3,23.31,23.29,23.3,26900.0,16.7335,16.7407,16.7263,16.7335,26900.0
2010-10-11 14:45:00,23.29,23.29,23.28,23.28,10400.0,16.7263,16.7263,16.7191,16.7191,10400.0
2010-10-11 14:50:00,23.28,23.28,23.26,23.27,25400.0,16.7191,16.7191,16.7048,16.712,25400.0
2010-10-11 14:55:00,23.26,23.26,23.25,23.25,23100.0,16.7048,16.7048,16.6976,16.6976,23100.0
2010-10-11 15:00:00,23.25,23.27,23.25,23.26,13700.0,16.6976,16.712,16.6976,16.7048,13700.0
2010-10-11 15:05:00,23.26,23.27,23.26,23.26,14400.0,16.7048,16.712,16.7048,16.7048,14400.0
2010-10-11 15:10:00,23.26,23.26,23.21,23.24,29700.0,16.7048,16.7048,16.6689,16.6904,29700.0
2010-10-11 15:15:00,23.24,23.25,23.24,23.24,14400.0,16.6904,16.6976,16.6904,16.6904,14400.0
2010-10-11 15:20:00,23.24,23.24,23.24,23.24,800.0,16.6904,16.6904,16.6904,16.6904,800.0
2010-10-11 15:25:00,23.24,23.25,23.23,23.23,31000.0,16.6904,16.6976,16.6832,16.6832,31000.0
2010-10-11 15:30:00,23.23,23.24,23.2,23.2,19100.0,16.6832,16.6904,16.6617,16.6617,19100.0
2010-10-11 15:35:00,23.2,23.22,23.2,23.2,9600.0,16.6617,16.6761,16.6617,16.6617,9600.0
2010-10-11 15:40:00,23.19,23.21,23.17,23.21,19700.0,16.6545,16.6689,16.6401,16.6689,19700.0
2010-10-11 15:45:00,23.22,23.23,23.21,23.23,14200.0,16.6761,16.6832,16.6689,16.6832,14200.0
2010-10-11 15:50:00,23.23,23.24,23.22,23.23,10100.0,16.6832,16.6904,16.6761,16.6832,10100.0
2010-10-11 15:55:00,23.23,23.24,23.19,23.21,62600.0,16.6832,16.6904,16.6545,16.6689,62600.0
2010-10-12 09:30:00,23.03,23.14,23.03,23.1,7700.0,16.5396,16.6186,16.5396,16.5899,7700.0
2010-10-12 09:35:00,23.07,23.1,23.05,23.07,14700.0,16.5683,16.5899,16.554,16.5683,14700.0
2010-10-12 09:40:00,23.07,23.08,23.05,23.07,4000.0,16.5683,16.5755,16.554,16.5683,4000.0
2010-10-12 09:45:00,23.06,23.06,22.93,22.93,52600.0,16.5611,16.5611,16.4678,16.4678,52600.0
2010-10-12 09:50:00,22.93,22.97,22.9,22.95,20200.0,16.4678,16.4965,16.4462,16.4821,20200.0
2010-10-12 09:55:00,22.95,23.06,22.95,23.06,13300.0,16.4821,16.5611,16.4821,16.5611,13300.0
2010-10-12 10:00:00,23.05,23.09,23.02,23.09,40400.0,16.554,16.5827,16.5324,16.5827,40400.0
2010-10-12 10:05:00,23.09,23.11,23.06,23.07,58300.0,16.5827,16.5971,16.5611,16.5683,58300.0
2010-10-12 10:10:00,23.08,23.17,23.07,23.17,64300.0,16.5755,16.6401,16.5683,16.6401,64300.0
2010-10-12 10:15:00,23.17,23.21,23.17,23.2,13300.0,16.6401,16.6689,16.6401,16.6617,13300.0
2010-10-12 10:20:00,23.2,23.2,23.17,23.18,7300.0,16.6617,16.6617,16.6401,16.6473,7300.0
2010-10-12 10:25:00,23.18,23.18,23.15,23.17,4900.0,16.6473,16.6473,16.6258,16.6401,4900.0
2010-10-12 10:30:00,23.16,23.17,23.12,23.14,41400.0,16.633,16.6401,16.6042,16.6186,41400.0
2010-10-12 10:35:00,23.13,23.16,23.13,23.16,10300.0,16.6114,16.633,16.6114,16.633,10300.0
2010-10-12 10:40:00,23.16,23.24,23.15,23.23,74200.0,16.633,16.6904,16.6258,16.6832,74200.0
2010-10-12 10:45:00,23.23,23.28,23.23,23.25,39800.0,16.6832,16.7191,16.6832,16.6976,39800.0
2010-10-12 10:50:00,23.25,23.28,23.24,23.25,26500.0,16.6976,16.7191,16.6904,16.6976,26500.0
2010-10-12 10:55:00,23.25,23.28,23.24,23.26,88300.0,16.6976,16.7191,16.6904,16.7048,88300.0
2010-10-12 11:00:00,23.27,23.29,23.25,23.28,10100.0,16.712,16.7263,16.6976,16.7191,10100.0
2010-10-12 11:05:00,23.29,23.32,23.27,23.28,38000.0,16.7263,16.7479,16.712,16.7191,38000.0
2010-10-12 11:10:00,23.28,23.29,23.25,23.25,3600.0,16.7191,16.7263,16.6976,16.6976,3600.0
2010-10-12 11:15:00,23.25,23.27,23.25,23.26,30900.0,16.6976,16.712,16.6976,16.7048,30900.0
2010-10-12 11:20:00,23.27,23.28,23.26,23.27,7600.0,16.712,16.7191,16.7048,16.712,7600.0
2010-10-12 11:25:00,23.27,23.29,23.27,23.29,4700.0,16.712,16.7263,16.712,16.7263,4700.0
2010-10-12 11:30:00,23.27,23.27,23.26,23.26,7300.0,16.712,16.712,16.7048,16.7048,7300.0
2010-10-12 11:35:00,23.26,23.3,23.26,23.28,20800.0,16.7048,16.7335,16.7048,16.7191,20800.0
2010-10-12 11:40:00,23.27,23.28,23.26,23.27,2900.0,16.712,16.7191,16.7048,16.712,2900.0
2010-10-12 11:45:00,23.25,23.26,23.24,23.25,17800.0,16.6976,16.7048,16.6904,16.6976,17800.0
2010-10-12 11:50:00,23.25,23.27,23.24,23.26,21300.0,16.6976,16.712,16.6904,16.7048,21300.0
2010-10-12 11:55:00,23.26,23.28,23.26,23.27,9000.0,16.7048,16.7191,16.7048,16.712,9000.0
2010-10-12 12:00:00,23.28,23.28,23.25,23.25,4500.0,16.7191,16.7191,16.6976,16.6976,4500.0
2010-10-12 12:05:00,23.26,23.26,23.25,23.25,4800.0,16.7048,16.7048,16.6976,16.6976,4800.0
2010-10-12 12:10:00,23.26,23.26,23.25,23.26,9600.0,16.7048,16.7048,16.6976,16.7048,9600.0
2010-10-12 12:15:00,23.26,23.27,23.26,23.27,2600.0,16.7048,16.712,16.7048,16.712,2600.0
2010-10-12 12:20:00,23.27,23.29,23.25,23.26,19200.0,16.712,16.7263,16.6976,16.7048,19200.0
2010-10-12 12:25:00,23.25,23.26,23.24,23.25,6300.0,16.6976,16.7048,16.6904,16.6976,6300.0
2010-10-12 12:30:00,23.25,23.25,23.24,23.25,17400.0,16.6976,16.6976,16.6904,16.6976,17400.0
2010-10-12 12:35:00,23.25,23.26,23.25,23.25,2500.0,16.6976,16.7048,16.6976,16.6976,2500.0
2010-10-12 12:40:00,23.25,23.26,23.25,23.25,12100.0,16.6976,16.7048,16.6976,16.6976,12100.0
2010-10-12 12:45:00,23.24,23.25,23.23,23.23,56000.0,16.6904,16.6976,16.6832,16.6832,56000.0
2010-10-12 12:50:00,23.24,23.24,23.23,23.23,30900.0,16.6904,16.6904,16.6832,16.6832,30900.0
2010-10-12 12:55:00,23.23,23.23,23.22,23.22,1700.0,16.6832,16.6832,16.6761,16.6761,1700.0
2010-10-12 13:00:00,23.22,23.22,23.2,23.21,4200.0,16.6761,16.6761,16.6617,16.6689,4200.0
2010-10-12 13:05:00,23.21,23.21,23.2,23.2,18200.0,16.6689,16.6689,16.6617,16.6617,18200.0
2010-10-12 13:10:00,23.2,23.22,23.2,23.22,9400.0,16.6617,16.6761,16.6617,16.6761,9400.0
2010-10-12 13:15:00,23.21,23.22,23.21,23.22,16000.0,16.6689,16.6761,16.6689,16.6761,16000.0
2010-10-12 13:20:00,23.21,23.23,23.21,23.22,25600.0,16.6689,16.6832,16.6689,16.6761,25600.0
2010-10-12 13:25:00,23.22,23.23,23.22,23.22,800.0,16.6761,16.6832,16.6761,16.6761,800.0
2010-10-12 13:30:00,23.22,23.23,23.21,23.21,4400.0,16.6761,16.6832,16.6689,16.6689,4400.0
2010-10-12 13:35:00,23.22,23.22,23.21,23.21,1500.0,16.6761,16.6761,16.6689,16.6689,1500.0
2010-10-12 13:40:00,23.21,23.24,23.21,23.23,44400.0,16.6689,16.6904,16.6689,16.6832,44400.0
2010-10-12 13:45:00,23.22,23.25,23.22,23.24,17800.0,16.6761,16.6976,16.6761,16.6904,17800.0
2010-10-12 13:50:00,23.25,23.26,23.25,23.25,22300.0,16.6976,16.7048,16.6976,16.6976,22300.0
2010-10-12 13:55:00,23.25,23.25,23.22,23.24,10500.0,16.6976,16.6976,16.6761,16.6904,10500.0
2010-10-12 14:00:00,23.23,23.29,23.18,23.29,33500.0,16.6832,16.7263,16.6473,16.7263,33500.0
2010-10-12 14:05:00,23.27,23.28,23.24,23.28,42400.0,16.712,16.7191,16.6904,16.7191,42400.0
2010-10-12 14:10:00,23.27,23.35,23.27,23.32,34700.0,16.712,16.7694,16.712,16.7479,34700.0
2010-10-12 14:15:00,23.33,23.38,23.33,23.33,14700.0,16.7551,16.791,16.7551,16.7551,14700.0
2010-10-12 14:20:00,23.33,23.33,23.25,23.25,18400.0,16.7551,16.7551,16.6976,16.6976,18400.0
2010-10-12 14:25:00,23.26,23.31,23.26,23.3,11800.0,16.7048,16.7407,16.7048,16.7335,11800.0
2010-10-12 14:30:00,23.3,23.3,23.24,23.27,129300.0,16.7335,16.7335,16.6904,16.712,129300.0
2010-10-12 14:35:00,23.27,23.29,23.26,23.27,9200.0,16.712,16.7263,16.7048,16.712,9200.0
2010-10-12 14:40:00,23.27,23.34,23.27,23.33,5200.0,16.712,16.7622,16.712,16.7551,5200.0
2010-10-12 14:45:00,23.33,23.33,23.26,23.26,12500.0,16.7551,16.7551,16.7048,16.7048,12500.0
2010-10-12 14:50:00,23.26,23.3,23.26,23.3,7100.0,16.7048,16.7335,16.7048,16.7335,7100.0
2010-10-12 14:55:00,23.29,23.3,23.27,23.3,4100.0,16.7263,16.7335,16.712,16.7335,4100.0
2010-10-12 15:00:00,23.29,23.29,23.25,23.25,7200.0,16.7263,16.7263,16.6976,16.6976,7200.0
2010-10-12 15:05:00,23.25,23.3,23.25,23.29,12300.0,16.6976,16.7335,16.6976,16.7263,12300.0
2010-10-12 15:10:00,23.3,23.32,23.29,23.3,10300.0,16.7335,16.7479,16.7263,16.7335,10300.0
2010-10-12 15:15:00,23.3,23.33,23.29,23.29,16500.0,16.7335,16.7551,16.7263,16.7263,16500.0
2010-10-12 15:20:00,23.29,23.33,23.27,23.33,10900.0,16.7263,16.7551,16.712,16.7551,10900.0
2010-10-12 15:25:00,23.33,23.34,23.3,23.33,71300.0,16.7551,16.7622,16.7335,16.7551,71300.0
2010-10-12 15:30:00,23.32,23.36,23.32,23.35,46800.0,16.7479,16.7766,16.7479,16.7694,46800.0
2010-10-12 15:35:00,23.35,23.36,23.31,23.34,109700.0,16.7694,16.7766,16.7407,16.7622,109700.0
2010-10-12 15:40:00,23.34,23.34,23.33,23.33,46900.0,16.7622,16.7622,16.7551,16.7551,46900.0
2010-10-12 15:45:00,23.32,23.35,23.32,23.34,33400.0,16.7479,16.7694,16.7479,16.7622,33400.0
2010-10-12 15:50:00,23.35,23.37,23.34,23.35,49200.0,16.7694,16.7838,16.7622,16.7694,49200.0
2010-10-12 15:55:00,23.35,23.35,23.28,23.3,61800.0,16.7694,16.7694,16.7191,16.7335,61800.0
2010-10-13 09:30:00,23.42,23.45,23.29,23.29,43700.0,16.8197,16.8412,16.7263,16.7263,43700.0
2010-10-13 09:35:00,23.29,23.29,23.16,23.26,157900.0,16.7263,16.7263,16.633,16.7048,157900.0
2010-10-13 09:40:00,23.25,23.33,23.25,23.33,109500.0,16.6976,16.7551,16.6976,16.7551,109500.0
2010-10-13 09:45:00,23.34,23.46,23.34,23.45,71100.0,16.7622,16.8484,16.7622,16.8412,71100.0
2010-10-13 09:50:00,23.46,23.53,23.44,23.53,87500.0,16.8484,16.8987,16.8341,16.8987,87500.0
2010-10-13 09:55:00,23.52,23.59,23.52,23.58,250100.0,16.8915,16.9418,16.8915,16.9346,250100.0
2010-10-13 10:00:00,23.58,23.68,23.57,23.67,106200.0,16.9346,17.0064,16.9274,16.9992,106200.0
2010-10-13 10:05:00,23.68,23.71,23.67,23.7,68700.0,17.0064,17.028,16.9992,17.0208,68700.0
2010-10-13 10:10:00,23.7,23.72,23.67,23.68,123100.0,17.0208,17.0351,16.9992,17.0064,123100.0
2010-10-13 10:15:00,23.68,23.72,23.67,23.71,79500.0,17.0064,17.0351,16.9992,17.028,79500.0
2010-10-13 10:20:00,23.72,23.76,23.69,23.75,114700.0,17.0351,17.0639,17.0136,17.0567,114700.0
2010-10-13 10:25:00,23.76,23.8,23.76,23.79,108900.0,17.0639,17.0926,17.0639,17.0854,108900.0
2010-10-13 10:30:00,23.8,23.81,23.77,23.79,35800.0,17.0926,17.0998,17.0711,17.0854,35800.0
2010-10-13 10:35:00,23.79,23.86,23.79,23.84,88600.0,17.0854,17.1357,17.0854,17.1213,88600.0
2010-10-13 10:40:00,23.84,23.85,23.81,23.85,97900.0,17.1213,17.1285,17.0998,17.1285,97900.0
2010-10-13 10:45:00,23.85,23.86,23.84,23.86,49200.0,17.1285,17.1357,17.1213,17.1357,49200.0
2010-10-13 10:50:00,23.86,23.87,23.84,23.86,24600.0,17.1357,17.1429,17.1213,17.1357,24600.0
2010-10-13 10:55:00,23.87,23.91,23.84,23.91,62700.0,17.1429,17.1716,17.1213,17.1716,62700.0
2010-10-13 11:00:00,23.91,23.92,23.88,23.92,23900.0,17.1716,17.1788,17.1501,17.1788,23900.0
2010-10-13 11:05:00,23.93,23.99,23.93,23.99,92900.0,17.186,17.2291,17.186,17.2291,92900.0
2010-10-13 11:10:00,23.99,24.01,23.98,23.99,82500.0,17.2291,17.2434,17.2219,17.2291,82500.0
2010-10-13 11:15:00,23.98,23.99,23.94,23.94,24800.0,17.2219,17.2291,17.1931,17.1931,24800.0
2010-10-13 11:20:00,23.95,23.97,23.91,23.93,30100.0,17.2003,17.2147,17.1716,17.186,30100.0
2010-10-13 11:25:00,23.92,23.93,23.91,23.92,45100.0,17.1788,17.186,17.1716,17.1788,45100.0
2010-10-13 11:30:00,23.93,23.96,23.93,23.96,46200.0,17.186,17.2075,17.186,17.2075,46200.0
2010-10-13 11:35:00,23.96,23.98,23.96,23.96,30500.0,17.2075,17.2219,17.2075,17.2075,30500.0
2010-10-13 11:40:00,23.95,23.96,23.92,23.94,95800.0,17.2003,17.2075,17.1788,17.1931,95800.0
2010-10-13 11:45:00,23.94,23.96,23.94,23.96,45800.0,17.1931,17.2075,17.1931,17.2075,45800.0
2010-10-13 11:50:00,23.96,23.97,23.94,23.95,11500.0,17.2075,17.2147,17.1931,17.2003,11500.0
2010-10-13 11:55:00,23.95,23.95,23.94,23.94,20800.0,17.2003,17.2003,17.1931,17.1931,20800.0
2010-10-13 12:00:00,23.94,23.95,23.94,23.95,23000.0,17.1931,17.2003,17.1931,17.2003,23000.0
2010-10-13 12:05:00,23.94,23.95,23.94,23.94,3300.0,17.1931,17.2003,17.1931,17.1931,3300.0
2010-10-13 12:10:00,23.94,23.95,23.93,23.94,43100.0,17.1931,17.2003,17.186,17.1931,43100.0
2010-10-13 12:15:00,23.93,23.96,23.93,23.96,66300.0,17.186,17.2075,17.186,17.2075,66300.0
2010-10-13 12:20:00,23.97,23.97,23.96,23.97,4800.0,17.2147,17.2147,17.2075,17.2147,4800.0
2010-10-13 12:25:00,23.97,24.0,23.97,24.0,8200.0,17.2147,17.2362,17.2147,17.2362,8200.0
2010-10-13 12:30:00,23.99,23.99,23.98,23.99,6000.0,17.2291,17.2291,17.2219,17.2291,6000.0
2010-10-13 12:35:00,23.99,24.01,23.98,24.0,7200.0,17.2291,17.2434,17.2219,17.2362,7200.0
2010-10-13 12:40:00,24.0,24.0,23.98,23.98,9100.0,17.2362,17.2362,17.2219,17.2219,9100.0
2010-10-13 12:45:00,23.98,23.98,23.95,23.96,39500.0,17.2219,17.2219,17.2003,17.2075,39500.0
2010-10-13 12:50:00,23.96,23.97,23.95,23.97,3100.0,17.2075,17.2147,17.2003,17.2147,3100.0
2010-10-13 12:55:00,23.98,23.98,23.96,23.96,1400.0,17.2219,17.2219,17.2075,17.2075,1400.0
2010-10-13 13:00:00,23.97,23.97,23.95,23.96,6600.0,17.2147,17.2147,17.2003,17.2075,6600.0
2010-10-13 13:05:00,23.97,23.97,23.93,23.93,54100.0,17.2147,17.2147,17.186,17.186,54100.0
2010-10-13 13:10:00,23.94,23.95,23.93,23.94,28800.0,17.1931,17.2003,17.186,17.1931,28800.0
2010-10-13 13:15:00,23.94,23.99,23.94,23.98,7000.0,17.1931,17.2291,17.1931,17.2219,7000.0
2010-10-13 13:20:00,23.98,24.0,23.97,23.99,2600.0,17.2219,17.2362,17.2147,17.2291,2600.0
2010-10-13 13:25:00,23.99,23.99,23.94,23.96,8400.0,17.2291,17.2291,17.1931,17.2075,8400.0
2010-10-13 13:30:00,23.97,23.97,23.96,23.97,3900.0,17.2147,17.2147,17.2075,17.2147,3900.0
2010-10-13 13:35:00,23.98,24.0,23.97,23.98,10100.0,17.2219,17.2362,17.2147,17.2219,10100.0
2010-10-13 13:40:00,23.98,23.99,23.98,23.98,2900.0,17.2219,17.2291,17.2219,17.2219,2900.0
2010-10-13 13:45:00,23.98,23.98,23.92,23.93,22000.0,17.2219,17.2219,17.1788,17.186,22000.0
2010-10-13 13:50:00,23.93,23.93,23.92,23.93,12100.0,17.186,17.186,17.1788,17.186,12100.0
2010-10-13 13:55:00,23.93,23.93,23.9,23.92,5700.0,17.186,17.186,17.1644,17.1788,5700.0
2010-10-13 14:00:00,23.91,23.97,23.91,23.93,22400.0,17.1716,17.2147,17.1716,17.186,22400.0
2010-10-13 14:05:00,23.93,23.94,23.91,23.92,16000.0,17.186,17.1931,17.1716,17.1788,16000.0
2010-10-13 14:10:00,23.92,23.98,23.91,23.98,14100.0,17.1788,17.2219,17.1716,17.2219,14100.0
2010-10-13 14:15:00,23.99,23.99,23.96,23.99,14600.0,17.2291,17.2291,17.2075,17.2291,14600.0
2010-10-13 14:20:00,23.99,24.0,23.97,23.98,7600.0,17.2291,17.2362,17.2147,17.2219,7600.0
2010-10-13 14:25:00,23.98,23.98,23.94,23.95,87400.0,17.2219,17.2219,17.1931,17.2003,87400.0
2010-10-13 14:30:00,23.95,23.98,23.95,23.97,35600.0,17.2003,17.2219,17.2003,17.2147,35600.0
2010-10-13 14:35:00,23.97,23.98,23.95,23.95,11100.0,17.2147,17.2219,17.2003,17.2003,11100.0
2010-10-13 14:40:00,23.96,23.96,23.93,23.95,42300.0,17.2075,17.2075,17.186,17.2003,42300.0
2010-10-13 14:45:00,23.94,23.94,23.9,23.91,38600.0,17.1931,17.1931,17.1644,17.1716,38600.0
2010-10-13 14:50:00,23.91,23.94,23.91,23.93,7900.0,17.1716,17.1931,17.1716,17.186,7900.0
2010-10-13 14:55:00,23.93,23.93,23.87,23.87,156700.0,17.186,17.186,17.1429,17.1429,156700.0
2010-10-13 15:00:00,23.87,23.88,23.82,23.83,232600.0,17.1429,17.1501,17.107,17.1141,232600.0
2010-10-13 15:05:00,23.82,23.85,23.8,23.84,64400.0,17.107,17.1285,17.0926,17.1213,64400.0
2010-10-13 15:10:00,23.83,23.85,23.8,23.81,26700.0,17.1141,17.1285,17.0926,17.0998,26700.0
2010-10-13 15:15:00,23.81,23.86,23.8,23.86,110400.0,17.0998,17.1357,17.0926,17.1357,110400.0
2010-10-13 15:20:00,23.85,23.92,23.85,23.87,121000.0,17.1285,17.1788,17.1285,17.1429,121000.0
2010-10-13 15:25:00,23.86,23.86,23.78,23.78,18200.0,17.1357,17.1357,17.0782,17.0782,18200.0
2010-10-13 15:30:00,23.77,23.81,23.77,23.81,15800.0,17.0711,17.0998,17.0711,17.0998,15800.0
2010-10-13 15:35:00,23.8,23.83,23.78,23.78,46900.0,17.0926,17.1141,17.0782,17.0782,46900.0
2010-10-13 15:40:00,23.78,23.84,23.76,23.84,51300.0,17.0782,17.1213,17.0639,17.1213,51300.0
2010-10-13 15:45:00,23.83,23.83,23.8,23.8,30700.0,17.1141,17.1141,17.0926,17.0926,30700.0
2010-10-13 15:50:00,23.79,23.8,23.74,23.75,44900.0,17.0854,17.0926,17.0495,17.0567,44900.0
2010-10-13 15:55:00,23.75,23.76,23.72,23.73,97200.0,17.0567,17.0639,17.0351,17.0423,97200.0
2010-10-14 09:30:00,23.61,23.7,23.49,23.5,147100.0,16.9561,17.0208,16.87,16.8771,147100.0
2010-10-14 09:35:00,23.48,23.5,23.29,23.42,133000.0,16.8628,16.8771,16.7263,16.8197,133000.0
2010-10-14 09:40:00,23.42,23.52,23.4,23.49,27600.0,16.8197,16.8915,16.8053,16.87,27600.0
2010-10-14 09:45:00,23.5,23.53,23.43,23.44,53200.0,16.8771,16.8987,16.8269,16.8341,53200.0
2010-10-14 09:50:00,23.44,23.46,23.43,23.46,14700.0,16.8341,16.8484,16.8269,16.8484,14700.0
2010-10-14 09:55:00,23.47,23.55,23.4,23.41,2913600.0,16.8556,16.9131,16.8053,16.8125,2913600.0
2010-10-14 10:00:00,23.41,23.51,23.41,23.46,43500.0,16.8125,16.8843,16.8125,16.8484,43500.0
2010-10-14 10:05:00,23.46,23.5,23.43,23.43,22900.0,16.8484,16.8771,16.8269,16.8269,22900.0
2010-10-14 10:10:00,23.42,23.46,23.41,23.43,38100.0,16.8197,16.8484,16.8125,16.8269,38100.0
2010-10-14 10:15:00,23.42,23.51,23.4,23.49,123400.0,16.8197,16.8843,16.8053,16.87,123400.0
2010-10-14 10:20:00,23.49,23.67,23.49,23.66,338700.0,16.87,16.9992,16.87,16.9921,338700.0
2010-10-14 10:25:00,23.67,23.68,23.63,23.67,602000.0,16.9992,17.0064,16.9705,16.9992,602000.0
2010-10-14 10:30:00,23.66,23.7,23.66,23.68,96700.0,16.9921,17.0208,16.9921,17.0064,96700.0
2010-10-14 10:35:00,23.68,23.72,23.68,23.72,26600.0,17.0064,17.0351,17.0064,17.0351,26600.0
2010-10-14 10:40:00,23.71,23.73,23.7,23.71,97700.0,17.028,17.0423,17.0208,17.028,97700.0
2010-10-14 10:45:00,23.71,23.75,23.71,23.74,15300.0,17.028,17.0567,17.028,17.0495,15300.0
2010-10-14 10:50:00,23.74,23.74,23.71,23.72,39600.0,17.0495,17.0495,17.028,17.0351,39600.0
2010-10-14 10:55:00,23.72,23.72,23.68,23.68,13200.0,17.0351,17.0351,17.0064,17.0064,13200.0
2010-10-14 11:00:00,23.69,23.69,23.66,23.68,12100.0,17.0136,17.0136,16.9921,17.0064,12100.0
2010-10-14 11:05:00,23.68,23.69,23.66,23.67,40000.0,17.0064,17.0136,16.9921,16.9992,40000.0
2010-10-14 11:10:00,23.67,23.67,23.65,23.65,38300.0,16.9992,16.9992,16.9849,16.9849,38300.0
2010-10-14 11:15:00,23.65,23.66,23.62,23.64,16700.0,16.9849,16.9921,16.9633,16.9777,16700.0
2010-10-14 11:20:00,23.64,23.65,23.6,23.6,12100.0,16.9777,16.9849,16.949,16.949,12100.0
2010-10-14 11:25:00,23.6,23.6,23.56,23.57,33800.0,16.949,16.949,16.9202,16.9274,33800.0
2010-10-14 11:30:00,23.57,23.57,23.53,23.56,42700.0,16.9274,16.9274,16.8987,16.9202,42700.0
2010-10-14 11:35:00,23.55,23.55,23.53,23.53,24900.0,16.9131,16.9131,16.8987,16.8987,24900.0
2010-10-14 11:40:00,23.53,23.54,23.51,23.51,26100.0,16.8987,16.9059,16.8843,16.8843,26100.0
2010-10-14 11:45:00,23.5,23.51,23.46,23.48,79800.0,16.8771,16.8843,16.8484,16.8628,79800.0
2010-10-14 11:50:00,23.48,23.51,23.48,23.5,60400.0,16.8628,16.8843,16.8628,16.8771,60400.0
2010-10-14 11:55:00,23.5,23.5,23.45,23.46,35700.0,16.8771,16.8771,16.8412,16.8484,35700.0
2010-10-14 12:00:00,23.48,23.5,23.48,23.49,79300.0,16.8628,16.8771,16.8628,16.87,79300.0
2010-10-14 12:05:00,23.49,23.49,23.47,23.47,2400.0,16.87,16.87,16.8556,16.8556,2400.0
2010-10-14 12:10:00,23.47,23.47,23.45,23.45,7800.0,16.8556,16.8556,16.8412,16.8412,7800.0
2010-10-14 12:15:00,23.46,23.46,23.41,23.42,34700.0,16.8484,16.8484,16.8125,16.8197,34700.0
2010-10-14 12:20:00,23.42,23.42,23.39,23.39,9600.0,16.8197,16.8197,16.7981,16.7981,9600.0
2010-10-14 12:25:00,23.39,23.39,23.37,23.39,12300.0,16.7981,16.7981,16.7838,16.7981,12300.0
2010-10-14 12:30:00,23.38,23.39,23.36,23.38,3800.0,16.791,16.7981,16.7766,16.791,3800.0
2010-10-14 12:35:00,23.37,23.38,23.35,23.36,17100.0,16.7838,16.791,16.7694,16.7766,17100.0
2010-10-14 12:40:00,23.36,23.37,23.35,23.36,27700.0,16.7766,16.7838,16.7694,16.7766,27700.0
2010-10-14 12:45:00,23.36,23.36,23.35,23.35,11300.0,16.7766,16.7766,16.7694,16.7694,11300.0
2010-10-14 12:50:00,23.35,23.35,23.33,23.33,38300.0,16.7694,16.7694,16.7551,16.7551,38300.0
2010-10-14 12:55:00,23.33,23.41,23.33,23.4,21900.0,16.7551,16.8125,16.7551,16.8053,21900.0
2010-10-14 13:00:00,23.4,23.4,23.34,23.38,39900.0,16.8053,16.8053,16.7622,16.791,39900.0
2010-10-14 13:05:00,23.38,23.39,23.28,23.32,76900.0,16.791,16.7981,16.7191,16.7479,76900.0
2010-10-14 13:10:00,23.31,23.31,23.3,23.31,26700.0,16.7407,16.7407,16.7335,16.7407,26700.0
2010-10-14 13:15:00,23.3,23.31,23.26,23.27,29500.0,16.7335,16.7407,16.7048,16.712,29500.0
2010-10-14 13:20:00,23.27,23.27,23.25,23.25,21000.0,16.712,16.712,16.6976,16.6976,21000.0
2010-10-14 13:25:00,23.26,23.26,23.25,23.25,32100.0,16.7048,16.7048,16.6976,16.6976,32100.0
2010-10-14 13:30:00,23.26,23.3,23.25,23.3,16900.0,16.7048,16.7335,16.6976,16.7335,16900.0
2010-10-14 13:35:00,23.29,23.29,23.27,23.28,19800.0,16.7263,16.7263,16.712,16.7191,19800.0
2010-10-14 13:40:00,23.28,23.29,23.27,23.28,7100.0,16.7191,16.7263,16.712,16.7191,7100.0
2010-10-14 13:45:00,23.28,23.3,23.28,23.3,14400.0,16.7191,16.7335,16.7191,16.7335,14400.0
2010-10-14 13:50:00,23.3,23.3,23.28,23.3,16800.0,16.7335,16.7335,16.7191,16.7335,16800.0
2010-10-14 13:55:00,23.3,23.32,23.3,23.31,34100.0,16.7335,16.7479,16.7335,16.7407,34100.0
2010-10-14 14:00:00,23.31,23.31,23.28,23.29,15600.0,16.7407,16.7407,16.7191,16.7263,15600.0
2010-10-14 14:05:00,23.3,23.3,23.27,23.29,26500.0,16.7335,16.7335,16.712,16.7263,26500.0
2010-10-14 14:10:00,23.28,23.28,23.25,23.26,16900.0,16.7191,16.7191,16.6976,16.7048,16900.0
2010-10-14 14:15:00,23.26,23.26,23.25,23.26,36200.0,16.7048,16.7048,16.6976,16.7048,36200.0
2010-10-14 14:20:00,23.26,23.28,23.25,23.25,31500.0,16.7048,16.7191,16.6976,16.6976,31500.0
2010-10-14 14:25:00,23.25,23.27,23.25,23.25,41800.0,16.6976,16.712,16.6976,16.6976,41800.0
2010-10-14 14:30:00,23.25,23.26,23.23,23.23,27200.0,16.6976,16.7048,16.6832,16.6832,27200.0
2010-10-14 14:35:00,23.22,23.28,23.21,23.26,61800.0,16.6761,16.7191,16.6689,16.7048,61800.0
2010-10-14 14:40:00,23.26,23.27,23.25,23.27,13500.0,16.7048,16.712,16.6976,16.712,13500.0
2010-10-14 14:45:00,23.27,23.27,23.25,23.25,12600.0,16.712,16.712,16.6976,16.6976,12600.0
2010-10-14 14:50:00,23.25,23.28,23.25,23.28,4400.0,16.6976,16.7191,16.6976,16.7191,4400.0
2010-10-14 14:55:00,23.27,23.27,23.24,23.26,56800.0,16.712,16.712,16.6904,16.7048,56800.0
2010-10-14 15:00:00,23.25,23.25,23.2,23.21,67100.0,16.6976,16.6976,16.6617,16.6689,67100.0
2010-10-14 15:05:00,23.21,23.24,23.2,23.24,66700.0,16.6689,16.6904,16.6617,16.6904,66700.0
2010-10-14 15:10:00,23.24,23.27,23.23,23.27,118400.0,16.6904,16.712,16.6832,16.712,118400.0
2010-10-14 15:15:00,23.27,23.28,23.26,23.27,30800.0,16.712,16.7191,16.7048,16.712,30800.0
2010-10-14 15:20:00,23.27,23.29,23.26,23.28,41200.0,16.712,16.7263,16.7048,16.7191,41200.0
2010-10-14 15:25:00,23.28,23.28,23.25,23.25,36500.0,16.7191,16.7191,16.6976,16.6976,36500.0
2010-10-14 15:30:00,23.25,23.26,23.25,23.26,77700.0,16.6976,16.7048,16.6976,16.7048,77700.0
2010-10-14 15:35:00,23.26,23.36,23.26,23.36,220500.0,16.7048,16.7766,16.7048,16.7766,220500.0
2010-10-14 15:40:00,23.35,23.35,23.31,23.31,124400.0,16.7694,16.7694,16.7407,16.7407,124400.0
2010-10-14 15:45:00,23.31,23.32,23.29,23.31,175700.0,16.7407,16.7479,16.7263,16.7407,175700.0
2010-10-14 15:50:00,23.31,23.37,23.31,23.36,198100.0,16.7407,16.7838,16.7407,16.7766,198100.0
2010-10-14 15:55:00,23.36,23.44,23.35,23.42,419400.0,16.7766,16.8341,16.7694,16.8197,419400.0
2010-10-15 09:30:00,23.53,23.7,23.53,23.56,29500.0,16.8987,17.0208,16.8987,16.9202,29500.0
2010-10-15 09:35:00,23.54,23.54,23.45,23.48,32800.0,16.9059,16.9059,16.8412,16.8628,32800.0
2010-10-15 09:40:00,23.47,23.48,23.36,23.36,68800.0,16.8556,16.8628,16.7766,16.7766,68800.0
2010-10-15 09:45:00,23.35,23.4,23.3,23.32,49800.0,16.7694,16.8053,16.7335,16.7479,49800.0
2010-10-15 09:50:00,23.32,23.39,23.29,23.29,23000.0,16.7479,16.7981,16.7263,16.7263,23000.0
2010-10-15 09:55:00,23.28,23.38,23.26,23.3,103000.0,16.7191,16.791,16.7048,16.7335,103000.0
2010-10-15 10:00:00,23.29,23.34,23.25,23.25,158300.0,16.7263,16.7622,16.6976,16.6976,158300.0
2010-10-15 10:05:00,23.25,23.27,23.2,23.26,154700.0,16.6976,16.712,16.6617,16.7048,154700.0
2010-10-15 10:10:00,23.26,23.29,23.19,23.19,97700.0,16.7048,16.7263,16.6545,16.6545,97700.0
2010-10-15 10:15:00,23.19,23.2,23.15,23.15,42300.0,16.6545,16.6617,16.6258,16.6258,42300.0
2010-10-15 10:20:00,23.15,23.16,23.08,23.09,76000.0,16.6258,16.633,16.5755,16.5827,76000.0
2010-10-15 10:25:00,23.08,23.1,23.03,23.07,116500.0,16.5755,16.5899,16.5396,16.5683,116500.0
2010-10-15 10:30:00,23.07,23.12,23.04,23.12,480900.0,16.5683,16.6042,16.5468,16.6042,480900.0
2010-10-15 10:35:00,23.12,23.17,23.09,23.17,165200.0,16.6042,16.6401,16.5827,16.6401,165200.0
2010-10-15 10:40:00,23.17,23.19,23.17,23.19,24000.0,16.6401,16.6545,16.6401,16.6545,24000.0
2010-10-15 10:45:00,23.19,23.26,23.15,23.15,344400.0,16.6545,16.7048,16.6258,16.6258,344400.0
2010-10-15 10:50:00,23.15,23.25,23.15,23.25,13700.0,16.6258,16.6976,16.6258,16.6976,13700.0
2010-10-15 10:55:00,23.25,23.32,23.25,23.3,47600.0,16.6976,16.7479,16.6976,16.7335,47600.0
2010-10-15 11:00:00,23.3,23.34,23.28,23.28,22900.0,16.7335,16.7622,16.7191,16.7191,22900.0
2010-10-15 11:05:00,23.27,23.37,23.26,23.36,39400.0,16.712,16.7838,16.7048,16.7766,39400.0
2010-10-15 11:10:00,23.36,23.43,23.36,23.41,109000.0,16.7766,16.8269,16.7766,16.8125,109000.0
2010-10-15 11:15:00,23.4,23.47,23.38,23.38,87200.0,16.8053,16.8556,16.791,16.791,87200.0
2010-10-15 11:20:00,23.38,23.38,23.34,23.37,5200.0,16.791,16.791,16.7622,16.7838,5200.0
2010-10-15 11:25:00,23.36,23.41,23.35,23.39,12000.0,16.7766,16.8125,16.7694,16.7981,12000.0
2010-10-15 11:30:00,23.4,23.51,23.4,23.46,62200.0,16.8053,16.8843,16.8053,16.8484,62200.0
2010-10-15 11:35:00,23.46,23.49,23.42,23.43,72700.0,16.8484,16.87,16.8197,16.8269,72700.0
2010-10-15 11:40:00,23.42,23.43,23.34,23.34,88600.0,16.8197,16.8269,16.7622,16.7622,88600.0
2010-10-15 11:45:00,23.34,23.34,23.26,23.26,17400.0,16.7622,16.7622,16.7048,16.7048,17400.0
2010-10-15 11:50:00,23.25,23.26,23.22,23.23,18000.0,16.6976,16.7048,16.6761,16.6832,18000.0
2010-10-15 11:55:00,23.23,23.24,23.16,23.23,38500.0,16.6832,16.6904,16.633,16.6832,38500.0
2010-10-15 12:00:00,23.23,23.29,23.21,23.21,12600.0,16.6832,16.7263,16.6689,16.6689,12600.0
2010-10-15 12:05:00,23.21,23.21,23.12,23.19,90900.0,16.6689,16.6689,16.6042,16.6545,90900.0
2010-10-15 12:10:00,23.18,23.21,23.16,23.19,23400.0,16.6473,16.6689,16.633,16.6545,23400.0
2010-10-15 12:15:00,23.18,23.24,23.18,23.24,8200.0,16.6473,16.6904,16.6473,16.6904,8200.0
2010-10-15 12:20:00,23.22,23.24,23.21,23.23,5500.0,16.6761,16.6904,16.6689,16.6832,5500.0
2010-10-15 12:25:00,23.22,23.24,23.2,23.24,5500.0,16.6761,16.6904,16.6617,16.6904,5500.0
2010-10-15 12:30:00,23.23,23.27,23.23,23.26,1700.0,16.6832,16.712,16.6832,16.7048,1700.0
2010-10-15 12:35:00,23.26,23.26,23.23,23.25,10900.0,16.7048,16.7048,16.6832,16.6976,10900.0
2010-10-15 12:40:00,23.27,23.27,23.24,23.24,3000.0,16.712,16.712,16.6904,16.6904,3000.0
2010-10-15 12:45:00,23.23,23.3,23.23,23.3,31900.0,16.6832,16.7335,16.6832,16.7335,31900.0
2010-10-15 12:50:00,23.32,23.35,23.24,23.26,58100.0,16.7479,16.7694,16.6904,16.7048,58100.0
2010-10-15 12:55:00,23.26,23.27,23.23,23.27,63200.0,16.7048,16.712,16.6832,16.712,63200.0
2010-10-15 13:00:00,23.27,23.32,23.26,23.26,6700.0,16.712,16.7479,16.7048,16.7048,6700.0
2010-10-15 13:05:00,23.25,23.29,23.25,23.28,15700.0,16.6976,16.7263,16.6976,16.7191,15700.0
2010-10-15 13:10:00,23.29,23.29,23.24,23.25,2400.0,16.7263,16.7263,16.6904,16.6976,2400.0
2010-10-15 13:15:00,23.25,23.25,23.23,23.23,900.0,16.6976,16.6976,16.6832,16.6832,900.0
2010-10-15 13:20:00,23.23,23.25,23.21,23.23,5300.0,16.6832,16.6976,16.6689,16.6832,5300.0
2010-10-15 13:25:00,23.23,23.26,23.22,23.24,37400.0,16.6832,16.7048,16.6761,16.6904,37400.0
2010-10-15 13:30:00,23.24,23.26,23.22,23.22,77900.0,16.6904,16.7048,16.6761,16.6761,77900.0
2010-10-15 13:35:00,23.23,23.23,23.21,23.22,32900.0,16.6832,16.6832,16.6689,16.6761,32900.0
2010-10-15 13:40:00,23.22,23.22,23.16,23.19,25200.0,16.6761,16.6761,16.633,16.6545,25200.0
2010-10-15 13:45:00,23.19,23.19,23.16,23.18,5200.0,16.6545,16.6545,16.633,16.6473,5200.0
2010-10-15 13:50:00,23.19,23.26,23.17,23.17,24700.0,16.6545,16.7048,16.6401,16.6401,24700.0
2010-10-15 13:55:00,23.16,23.16,23.13,23.15,9400.0,16.633,16.633,16.6114,16.6258,9400.0
2010-10-15 14:00:00,23.14,23.14,23.11,23.13,9000.0,16.6186,16.6186,16.5971,16.6114,9000.0
2010-10-15 14:05:00,23.13,23.19,23.13,23.17,4600.0,16.6114,16.6545,16.6114,16.6401,4600.0
2010-10-15 14:10:00,23.16,23.2,23.15,23.19,4900.0,16.633,16.6617,16.6258,16.6545,4900.0
2010-10-15 14:15:00,23.21,23.21,23.17,23.17,3300.0,16.6689,16.6689,16.6401,16.6401,3300.0
2010-10-15 14:20:00,23.17,23.18,23.13,23.14,10500.0,16.6401,16.6473,16.6114,16.6186,10500.0
2010-10-15 14:25:00,23.15,23.2,23.15,23.18,12100.0,16.6258,16.6617,16.6258,16.6473,12100.0
2010-10-15 14:30:00,23.18,23.21,23.16,23.2,223000.0,16.6473,16.6689,16.633,16.6617,223000.0
2010-10-15 14:35:00,23.2,23.21,23.15,23.2,190300.0,16.6617,16.6689,16.6258,16.6617,190300.0
2010-10-15 14:40:00,23.19,23.19,23.13,23.14,13700.0,16.6545,16.6545,16.6114,16.6186,13700.0
2010-10-15 14:45:00,23.15,23.15,23.14,23.14,4300.0,16.6258,16.6258,16.6186,16.6186,4300.0
2010-10-15 14:50:00,23.14,23.15,23.13,23.13,5900.0,16.6186,16.6258,16.6114,16.6114,5900.0
2010-10-15 14:55:00,23.13,23.14,23.11,23.11,128900.0,16.6114,16.6186,16.5971,16.5971,128900.0
2010-10-15 15:00:00,23.12,23.14,23.1,23.1,13500.0,16.6042,16.6186,16.5899,16.5899,13500.0
2010-10-15 15:05:00,23.1,23.11,23.1,23.11,6000.0,16.5899,16.5971,16.5899,16.5971,6000.0
2010-10-15 15:10:00,23.11,23.11,23.09,23.11,11200.0,16.5971,16.5971,16.5827,16.5971,11200.0
2010-10-15 15:15:00,23.1,23.13,23.1,23.12,11200.0,16.5899,16.6114,16.5899,16.6042,11200.0
2010-10-15 15:20:00,23.12,23.13,23.1,23.1,3800.0,16.6042,16.6114,16.5899,16.5899,3800.0
2010-10-15 15:25:00,23.11,23.13,23.09,23.09,18400.0,16.5971,16.6114,16.5827,16.5827,18400.0
2010-10-15 15:30:00,23.09,23.13,23.08,23.11,16300.0,16.5827,16.6114,16.5755,16.5971,16300.0
2010-10-15 15:35:00,23.1,23.15,23.1,23.14,8700.0,16.5899,16.6258,16.5899,16.6186,8700.0
2010-10-15 15:40:00,23.15,23.15,23.1,23.1,10800.0,16.6258,16.6258,16.5899,16.5899,10800.0
2010-10-15 15:45:00,23.11,23.14,23.1,23.12,28000.0,16.5971,16.6186,16.5899,16.6042,28000.0
2010-10-15 15:50:00,23.13,23.15,23.11,23.13,32000.0,16.6114,16.6258,16.5971,16.6114,32000.0
2010-10-15 15:55:00,23.13,23.14,23.07,23.07,87300.0,16.6114,16.6186,16.5683,16.5683,87300.0
2010-10-18 09:30:00,23.27,23.3,22.96,23.14,49300.0,16.712,16.7335,16.4893,16.6186,49300.0
2010-10-18 09:35:00,23.14,23.22,23.13,23.22,11200.0,16.6186,16.6761,16.6114,16.6761,11200.0
2010-10-18 09:40:00,23.19,23.35,23.19,23.31,26400.0,16.6545,16.7694,16.6545,16.7407,26400.0
2010-10-18 09:45:00,23.3,23.37,23.3,23.37,36100.0,16.7335,16.7838,16.7335,16.7838,36100.0
2010-10-18 09:50:00,23.38,23.4,23.36,23.37,86700.0,16.791,16.8053,16.7766,16.7838,86700.0
2010-10-18 09:55:00,23.36,23.42,23.36,23.4,22600.0,16.7766,16.8197,16.7766,16.8053,22600.0
2010-10-18 10:00:00,23.4,23.43,23.39,23.41,44900.0,16.8053,16.8269,16.7981,16.8125,44900.0
2010-10-18 10:05:00,23.41,23.51,23.41,23.49,336400.0,16.8125,16.8843,16.8125,16.87,336400.0
2010-10-18 10:10:00,23.49,23.54,23.49,23.54,16100.0,16.87,16.9059,16.87,16.9059,16100.0
2010-10-18 10:15:00,23.53,23.56,23.5,23.51,77400.0,16.8987,16.9202,16.8771,16.8843,77400.0
2010-10-18 10:20:00,23.53,23.54,23.47,23.48,51700.0,16.8987,16.9059,16.8556,16.8628,51700.0
2010-10-18 10:25:00,23.45,23.47,23.41,23.45,37000.0,16.8412,16.8556,16.8125,16.8412,37000.0
2010-10-18 10:30:00,23.46,23.49,23.45,23.46,8100.0,16.8484,16.87,16.8412,16.8484,8100.0
2010-10-18 10:35:00,23.45,23.49,23.44,23.49,8500.0,16.8412,16.87,16.8341,16.87,8500.0
2010-10-18 10:40:00,23.5,23.51,23.48,23.49,98100.0,16.8771,16.8843,16.8628,16.87,98100.0
2010-10-18 10:45:00,23.49,23.5,23.46,23.47,15300.0,16.87,16.8771,16.8484,16.8556,15300.0
2010-10-18 10:50:00,23.47,23.54,23.47,23.53,34400.0,16.8556,16.9059,16.8556,16.8987,34400.0
2010-10-18 10:55:00,23.53,23.54,23.52,23.54,15200.0,16.8987,16.9059,16.8915,16.9059,15200.0
2010-10-18 11:00:00,23.55,23.55,23.48,23.48,14100.0,16.9131,16.9131,16.8628,16.8628,14100.0
2010-10-18 11:05:00,23.48,23.48,23.43,23.43,44200.0,16.8628,16.8628,16.8269,16.8269,44200.0
2010-10-18 11:10:00,23.43,23.44,23.4,23.44,15500.0,16.8269,16.8341,16.8053,16.8341,15500.0
2010-10-18 11:15:00,23.44,23.45,23.43,23.43,9900.0,16.8341,16.8412,16.8269,16.8269,9900.0
2010-10-18 11:20:00,23.43,23.46,23.43,23.45,7000.0,16.8269,16.8484,16.8269,16.8412,7000.0
2010-10-18 11:25:00,23.44,23.47,23.44,23.47,5400.0,16.8341,16.8556,16.8341,16.8556,5400.0
2010-10-18 11:30:00,23.46,23.49,23.43,23.43,16500.0,16.8484,16.87,16.8269,16.8269,16500.0
2010-10-18 11:35:00,23.42,23.43,23.38,23.4,46600.0,16.8197,16.8269,16.791,16.8053,46600.0
2010-10-18 11:40:00,23.39,23.4,23.36,23.39,32400.0,16.7981,16.8053,16.7766,16.7981,32400.0
2010-10-18 11:45:00,23.4,23.42,23.4,23.42,23300.0,16.8053,16.8197,16.8053,16.8197,23300.0
2010-10-18 11:50:00,23.42,23.44,23.38,23.38,19600.0,16.8197,16.8341,16.791,16.791,19600.0
2010-10-18 11:55:00,23.4,23.45,23.4,23.45,29900.0,16.8053,16.8412,16.8053,16.8412,29900.0
2010-10-18 12:00:00,23.45,23.47,23.44,23.47,5000.0,16.8412,16.8556,16.8341,16.8556,5000.0
2010-10-18 12:05:00,23.46,23.46,23.44,23.46,4200.0,16.8484,16.8484,16.8341,16.8484,4200.0
2010-10-18 12:10:00,23.45,23.46,23.45,23.45,2200.0,16.8412,16.8484,16.8412,16.8412,2200.0
2010-10-18 12:15:00,23.46,23.47,23.44,23.45,10900.0,16.8484,16.8556,16.8341,16.8412,10900.0
2010-10-18 12:20:00,23.44,23.46,23.44,23.46,5100.0,16.8341,16.8484,16.8341,16.8484,5100.0
2010-10-18 12:25:00,23.46,23.46,23.42,23.43,8600.0,16.8484,16.8484,16.8197,16.8269,8600.0
2010-10-18 12:30:00,23.43,23.43,23.4,23.41,5900.0,16.8269,16.8269,16.8053,16.8125,5900.0
2010-10-18 12:35:00,23.42,23.43,23.41,23.43,9800.0,16.8197,16.8269,16.8125,16.8269,9800.0
2010-10-18 12:40:00,23.44,23.45,23.43,23.44,6800.0,16.8341,16.8412,16.8269,16.8341,6800.0
2010-10-18 12:45:00,23.44,23.44,23.42,23.43,6600.0,16.8341,16.8341,16.8197,16.8269,6600.0
2010-10-18 12:50:00,23.43,23.44,23.39,23.4,14300.0,16.8269,16.8341,16.7981,16.8053,14300.0
2010-10-18 12:55:00,23.4,23.42,23.39,23.41,13400.0,16.8053,16.8197,16.7981,16.8125,13400.0
2010-10-18 13:00:00,23.42,23.43,23.4,23.41,11700.0,16.8197,16.8269,16.8053,16.8125,11700.0
2010-10-18 13:05:00,23.41,23.42,23.4,23.41,15100.0,16.8125,16.8197,16.8053,16.8125,15100.0
2010-10-18 13:10:00,23.41,23.44,23.39,23.43,9500.0,16.8125,16.8341,16.7981,16.8269,9500.0
2010-10-18 13:15:00,23.43,23.44,23.41,23.42,9600.0,16.8269,16.8341,16.8125,16.8197,9600.0
2010-10-18 13:20:00,23.43,23.43,23.42,23.43,4100.0,16.8269,16.8269,16.8197,16.8269,4100.0
2010-10-18 13:25:00,23.43,23.43,23.42,23.42,6500.0,16.8269,16.8269,16.8197,16.8197,6500.0
2010-10-18 13:30:00,23.42,23.43,23.4,23.43,20300.0,16.8197,16.8269,16.8053,16.8269,20300.0
2010-10-18 13:35:00,23.43,23.43,23.41,23.43,9900.0,16.8269,16.8269,16.8125,16.8269,9900.0
2010-10-18 13:40:00,23.43,23.43,23.41,23.42,7000.0,16.8269,16.8269,16.8125,16.8197,7000.0
2010-10-18 13:45:00,23.42,23.44,23.42,23.44,10100.0,16.8197,16.8341,16.8197,16.8341,10100.0
2010-10-18 13:50:00,23.44,23.44,23.43,23.44,6400.0,16.8341,16.8341,16.8269,16.8341,6400.0
2010-10-18 13:55:00,23.44,23.45,23.44,23.44,5500.0,16.8341,16.8412,16.8341,16.8341,5500.0
2010-10-18 14:00:00,23.44,23.46,23.43,23.44,12600.0,16.8341,16.8484,16.8269,16.8341,12600.0
2010-10-18 14:05:00,23.43,23.46,23.42,23.45,30200.0,16.8269,16.8484,16.8197,16.8412,30200.0
2010-10-18 14:10:00,23.46,23.46,23.45,23.46,5600.0,16.8484,16.8484,16.8412,16.8484,5600.0
2010-10-18 14:15:00,23.46,23.49,23.45,23.48,8700.0,16.8484,16.87,16.8412,16.8628,8700.0
2010-10-18 14:20:00,23.48,23.49,23.47,23.47,6500.0,16.8628,16.87,16.8556,16.8556,6500.0
2010-10-18 14:25:00,23.47,23.49,23.47,23.49,8400.0,16.8556,16.87,16.8556,16.87,8400.0
2010-10-18 14:30:00,23.48,23.49,23.47,23.47,10600.0,16.8628,16.87,16.8556,16.8556,10600.0
2010-10-18 14:35:00,23.48,23.48,23.46,23.46,3400.0,16.8628,16.8628,16.8484,16.8484,3400.0
2010-10-18 14:40:00,23.46,23.47,23.46,23.47,3800.0,16.8484,16.8556,16.8484,16.8556,3800.0
2010-10-18 14:45:00,23.47,23.49,23.47,23.48,13100.0,16.8556,16.87,16.8556,16.8628,13100.0
2010-10-18 14:50:00,23.49,23.49,23.47,23.47,2700.0,16.87,16.87,16.8556,16.8556,2700.0
2010-10-18 14:55:00,23.46,23.47,23.45,23.46,4400.0,16.8484,16.8556,16.8412,16.8484,4400.0
2010-10-18 15:00:00,23.47,23.49,23.47,23.47,4200.0,16.8556,16.87,16.8556,16.8556,4200.0
2010-10-18 15:05:00,23.48,23.52,23.48,23.51,16300.0,16.8628,16.8915,16.8628,16.8843,16300.0
2010-10-18 15:10:00,23.51,23.52,23.5,23.52,80800.0,16.8843,16.8915,16.8771,16.8915,80800.0
2010-10-18 15:15:00,23.52,23.52,23.48,23.48,13600.0,16.8915,16.8915,16.8628,16.8628,13600.0
2010-10-18 15:20:00,23.48,23.49,23.48,23.49,11000.0,16.8628,16.87,16.8628,16.87,11000.0
2010-10-18 15:25:00,23.5,23.53,23.49,23.53,120500.0,16.8771,16.8987,16.87,16.8987,120500.0
2010-10-18 15:30:00,23.52,23.53,23.52,23.52,14200.0,16.8915,16.8987,16.8915,16.8915,14200.0
2010-10-18 15:35:00,23.53,23.55,23.52,23.54,20300.0,16.8987,16.9131,16.8915,16.9059,20300.0
2010-10-18 15:40:00,23.54,23.56,23.53,23.56,13300.0,16.9059,16.9202,16.8987,16.9202,13300.0
2010-10-18 15:45:00,23.56,23.59,23.55,23.58,23500.0,16.9202,16.9418,16.9131,16.9346,23500.0
2010-10-18 15:50:00,23.58,23.6,23.58,23.6,22700.0,16.9346,16.949,16.9346,16.949,22700.0
2010-10-18 15:55:00,23.6,23.62,23.58,23.58,82700.0,16.949,16.9633,16.9346,16.9346,82700.0
2010-10-19 09:30:00,23.31,23.41,23.24,23.41,12900.0,16.7407,16.8125,16.6904,16.8125,12900.0
2010-10-19 09:35:00,23.39,23.49,23.38,23.45,59900.0,16.7981,16.87,16.791,16.8412,59900.0
2010-10-19 09:40:00,23.46,23.52,23.45,23.48,21500.0,16.8484,16.8915,16.8412,16.8628,21500.0
2010-10-19 09:45:00,23.51,23.56,23.47,23.49,52700.0,16.8843,16.9202,16.8556,16.87,52700.0
2010-10-19 09:50:00,23.49,23.49,23.39,23.4,51200.0,16.87,16.87,16.7981,16.8053,51200.0
2010-10-19 09:55:00,23.4,23.46,23.4,23.43,9900.0,16.8053,16.8484,16.8053,16.8269,9900.0
2010-10-19 10:00:00,23.4,23.55,23.4,23.55,9500.0,16.8053,16.9131,16.8053,16.9131,9500.0
2010-10-19 10:05:00,23.55,23.62,23.53,23.62,87000.0,16.9131,16.9633,16.8987,16.9633,87000.0
2010-10-19 10:10:00,23.62,23.74,23.62,23.71,44300.0,16.9633,17.0495,16.9633,17.028,44300.0
2010-10-19 10:15:00,23.7,23.78,23.7,23.75,16700.0,17.0208,17.0782,17.0208,17.0567,16700.0
2010-10-19 10:20:00,23.75,23.76,23.7,23.7,12000.0,17.0567,17.0639,17.0208,17.0208,12000.0
2010-10-19 10:25:00,23.7,23.76,23.7,23.76,11200.0,17.0208,17.0639,17.0208,17.0639,11200.0
2010-10-19 10:30:00,23.75,23.79,23.75,23.76,8600.0,17.0567,17.0854,17.0567,17.0639,8600.0
2010-10-19 10:35:00,23.76,23.78,23.72,23.72,17700.0,17.0639,17.0782,17.0351,17.0351,17700.0
2010-10-19 10:40:00,23.73,23.74,23.72,23.72,7400.0,17.0423,17.0495,17.0351,17.0351,7400.0
2010-10-19 10:45:00,23.73,23.78,23.73,23.77,10100.0,17.0423,17.0782,17.0423,17.0711,10100.0
2010-10-19 10:50:00,23.76,23.8,23.76,23.78,13600.0,17.0639,17.0926,17.0639,17.0782,13600.0
2010-10-19 10:55:00,23.78,23.85,23.77,23.78,29200.0,17.0782,17.1285,17.0711,17.0782,29200.0
2010-10-19 11:00:00,23.77,23.84,23.76,23.84,21800.0,17.0711,17.1213,17.0639,17.1213,21800.0
2010-10-19 11:05:00,23.84,23.84,23.81,23.82,9200.0,17.1213,17.1213,17.0998,17.107,9200.0
2010-10-19 11:10:00,23.82,23.85,23.82,23.83,15700.0,17.107,17.1285,17.107,17.1141,15700.0
2010-10-19 11:15:00,23.84,23.85,23.81,23.81,7100.0,17.1213,17.1285,17.0998,17.0998,7100.0
2010-10-19 11:20:00,23.8,23.8,23.75,23.75,5800.0,17.0926,17.0926,17.0567,17.0567,5800.0
2010-10-19 11:25:00,23.77,23.81,23.77,23.78,3100.0,17.0711,17.0998,17.0711,17.0782,3100.0
2010-10-19 11:30:00,23.79,23.82,23.79,23.79,6400.0,17.0854,17.107,17.0854,17.0854,6400.0
2010-10-19 11:35:00,23.78,23.82,23.78,23.8,3300.0,17.0782,17.107,17.0782,17.0926,3300.0
2010-10-19 11:40:00,23.8,23.82,23.8,23.82,13600.0,17.0926,17.107,17.0926,17.107,13600.0
2010-10-19 11:45:00,23.83,23.87,23.83,23.86,14300.0,17.1141,17.1429,17.1141,17.1357,14300.0
2010-10-19 11:50:00,23.87,23.88,23.86,23.86,32900.0,17.1429,17.1501,17.1357,17.1357,32900.0
2010-10-19 11:55:00,23.85,23.88,23.85,23.86,8400.0,17.1285,17.1501,17.1285,17.1357,8400.0
2010-10-19 12:00:00,23.87,23.87,23.86,23.87,2900.0,17.1429,17.1429,17.1357,17.1429,2900.0
2010-10-19 12:05:00,23.87,23.88,23.84,23.84,6800.0,17.1429,17.1501,17.1213,17.1213,6800.0
2010-10-19 12:10:00,23.83,23.85,23.83,23.84,2300.0,17.1141,17.1285,17.1141,17.1213,2300.0
2010-10-19 12:15:00,23.83,23.85,23.83,23.83,8300.0,17.1141,17.1285,17.1141,17.1141,8300.0
2010-10-19 12:20:00,23.83,23.83,23.77,23.77,8300.0,17.1141,17.1141,17.0711,17.0711,8300.0
2010-10-19 12:25:00,23.78,23.78,23.77,23.78,1700.0,17.0782,17.0782,17.0711,17.0782,1700.0
2010-10-19 12:30:00,23.78,23.78,23.74,23.74,6300.0,17.0782,17.0782,17.0495,17.0495,6300.0
2010-10-19 12:35:00,23.74,23.75,23.73,23.74,5000.0,17.0495,17.0567,17.0423,17.0495,5000.0
2010-10-19 12:40:00,23.74,23.75,23.74,23.75,4900.0,17.0495,17.0567,17.0495,17.0567,4900.0
2010-10-19 12:45:00,23.74,23.75,23.74,23.75,2000.0,17.0495,17.0567,17.0495,17.0567,2000.0
2010-10-19 12:50:00,23.75,23.75,23.72,23.75,61400.0,17.0567,17.0567,17.0351,17.0567,61400.0
2010-10-19 12:55:00,23.76,23.8,23.76,23.8,6900.0,17.0639,17.0926,17.0639,17.0926,6900.0
2010-10-19 13:00:00,23.8,23.8,23.79,23.79,2500.0,17.0926,17.0926,17.0854,17.0854,2500.0
2010-10-19 13:05:00,23.8,23.8,23.77,23.77,4400.0,17.0926,17.0926,17.0711,17.0711,4400.0
2010-10-19 13:10:00,23.78,23.78,23.74,23.75,6100.0,17.0782,17.0782,17.0495,17.0567,6100.0
2010-10-19 13:15:00,23.75,23.77,23.75,23.77,7400.0,17.0567,17.0711,17.0567,17.0711,7400.0
2010-10-19 13:20:00,23.78,23.79,23.76,23.76,5300.0,17.0782,17.0854,17.0639,17.0639,5300.0
2010-10-19 13:25:00,23.75,23.75,23.71,23.72,25900.0,17.0567,17.0567,17.028,17.0351,25900.0
2010-10-19 13:30:00,23.71,23.73,23.7,23.72,4600.0,17.028,17.0423,17.0208,17.0351,4600.0
2010-10-19 13:35:00,23.71,23.74,23.67,23.74,30800.0,17.028,17.0495,16.9992,17.0495,30800.0
2010-10-19 13:40:00,23.75,23.75,23.71,23.72,8400.0,17.0567,17.0567,17.028,17.0351,8400.0
2010-10-19 13:45:00,23.71,23.72,23.67,23.69,158800.0,17.028,17.0351,16.9992,17.0136,158800.0
2010-10-19 13:50:00,23.69,23.69,23.56,23.57,37500.0,17.0136,17.0136,16.9202,16.9274,37500.0
2010-10-19 13:55:00,23.57,23.57,23.45,23.49,31900.0,16.9274,16.9274,16.8412,16.87,31900.0
2010-10-19 14:00:00,23.49,23.5,23.27,23.31,66900.0,16.87,16.8771,16.712,16.7407,66900.0
2010-10-19 14:05:00,23.3,23.42,23.29,23.36,45100.0,16.7335,16.8197,16.7263,16.7766,45100.0
2010-10-19 14:10:00,23.35,23.45,23.31,23.44,28300.0,16.7694,16.8412,16.7407,16.8341,28300.0
2010-10-19 14:15:00,23.44,23.52,23.42,23.42,41800.0,16.8341,16.8915,16.8197,16.8197,41800.0
2010-10-19 14:20:00,23.42,23.44,23.39,23.39,8300.0,16.8197,16.8341,16.7981,16.7981,8300.0
2010-10-19 14:25:00,23.37,23.43,23.34,23.35,38300.0,16.7838,16.8269,16.7622,16.7694,38300.0
2010-10-19 14:30:00,23.34,23.44,23.33,23.43,12300.0,16.7622,16.8341,16.7551,16.8269,12300.0
2010-10-19 14:35:00,23.44,23.44,23.37,23.37,50800.0,16.8341,16.8341,16.7838,16.7838,50800.0
2010-10-19 14:40:00,23.38,23.44,23.36,23.42,15800.0,16.791,16.8341,16.7766,16.8197,15800.0
2010-10-19 14:45:00,23.41,23.43,23.39,23.42,4900.0,16.8125,16.8269,16.7981,16.8197,4900.0
2010-10-19 14:50:00,23.42,23.44,23.4,23.41,15200.0,16.8197,16.8341,16.8053,16.8125,15200.0
2010-10-19 14:55:00,23.42,23.44,23.39,23.4,122600.0,16.8197,16.8341,16.7981,16.8053,122600.0
2010-10-19 15:00:00,23.41,23.43,23.35,23.37,13400.0,16.8125,16.8269,16.7694,16.7838,13400.0
2010-10-19 15:05:00,23.38,23.39,23.3,23.3,7800.0,16.791,16.7981,16.7335,16.7335,7800.0
2010-10-19 15:10:00,23.29,23.32,23.23,23.23,56100.0,16.7263,16.7479,16.6832,16.6832,56100.0
2010-10-19 15:15:00,23.23,23.29,23.23,23.26,71200.0,16.6832,16.7263,16.6832,16.7048,71200.0
2010-10-19 15:20:00,23.25,23.3,23.24,23.27,23900.0,16.6976,16.7335,16.6904,16.712,23900.0
2010-10-19 15:25:00,23.27,23.31,23.25,23.28,307800.0,16.712,16.7407,16.6976,16.7191,307800.0
2010-10-19 15:30:00,23.29,23.32,23.26,23.31,152100.0,16.7263,16.7479,16.7048,16.7407,152100.0
2010-10-19 15:35:00,23.29,23.35,23.29,23.35,21900.0,16.7263,16.7694,16.7263,16.7694,21900.0
2010-10-19 15:40:00,23.34,23.38,23.31,23.36,222700.0,16.7622,16.791,16.7407,16.7766,222700.0
2010-10-19 15:45:00,23.36,23.38,23.33,23.37,99800.0,16.7766,16.791,16.7551,16.7838,99800.0
2010-10-19 15:50:00,23.36,23.41,23.33,23.4,204400.0,16.7766,16.8125,16.7551,16.8053,204400.0
2010-10-19 15:55:00,23.41,23.42,23.38,23.42,57600.0,16.8125,16.8197,16.791,16.8197,57600.0
2010-10-20 09:30:00,23.46,23.48,23.31,23.31,159800.0,16.8484,16.8628,16.7407,16.7407,159800.0
2010-10-20 09:35:00,23.31,23.33,23.24,23.27,239500.0,16.7407,16.7551,16.6904,16.712,239500.0
2010-10-20 09:40:00,23.27,23.28,23.2,23.23,123200.0,16.712,16.7191,16.6617,16.6832,123200.0
2010-10-20 09:45:00,23.26,23.31,23.26,23.29,30300.0,16.7048,16.7407,16.7048,16.7263,30300.0
2010-10-20 09:50:00,23.29,23.3,23.2,23.2,56400.0,16.7263,16.7335,16.6617,16.6617,56400.0
2010-10-20 09:55:00,23.18,23.18,23.07,23.08,65700.0,16.6473,16.6473,16.5683,16.5755,65700.0
2010-10-20 10:00:00,23.09,23.09,23.05,23.08,29200.0,16.5827,16.5827,16.554,16.5755,29200.0
2010-10-20 10:05:00,23.09,23.16,23.08,23.13,21300.0,16.5827,16.633,16.5755,16.6114,21300.0
2010-10-20 10:10:00,23.13,23.13,23.08,23.11,49300.0,16.6114,16.6114,16.5755,16.5971,49300.0
2010-10-20 10:15:00,23.11,23.11,23.04,23.05,145800.0,16.5971,16.5971,16.5468,16.554,145800.0
2010-10-20 10:20:00,23.05,23.11,23.05,23.11,125400.0,16.554,16.5971,16.554,16.5971,125400.0
2010-10-20 10:25:00,23.11,23.15,23.11,23.14,55800.0,16.5971,16.6258,16.5971,16.6186,55800.0
2010-10-20 10:30:00,23.15,23.26,23.15,23.23,47200.0,16.6258,16.7048,16.6258,16.6832,47200.0
2010-10-20 10:35:00,23.23,23.25,23.18,23.18,28600.0,16.6832,16.6976,16.6473,16.6473,28600.0
2010-10-20 10:40:00,23.18,23.26,23.18,23.25,21300.0,16.6473,16.7048,16.6473,16.6976,21300.0
2010-10-20 10:45:00,23.26,23.31,23.26,23.26,31200.0,16.7048,16.7407,16.7048,16.7048,31200.0
2010-10-20 10:50:00,23.26,23.3,23.23,23.23,86400.0,16.7048,16.7335,16.6832,16.6832,86400.0
2010-10-20 10:55:00,23.24,23.25,23.19,23.21,27700.0,16.6904,16.6976,16.6545,16.6689,27700.0
2010-10-20 11:00:00,23.2,23.2,23.13,23.14,23700.0,16.6617,16.6617,16.6114,16.6186,23700.0
2010-10-20 11:05:00,23.14,23.2,23.14,23.2,32400.0,16.6186,16.6617,16.6186,16.6617,32400.0
2010-10-20 11:10:00,23.21,23.22,23.17,23.18,30400.0,16.6689,16.6761,16.6401,16.6473,30400.0
2010-10-20 11:15:00,23.19,23.19,23.14,23.17,36200.0,16.6545,16.6545,16.6186,16.6401,36200.0
2010-10-20 11:20:00,23.17,23.18,23.16,23.18,18600.0,16.6401,16.6473,16.633,16.6473,18600.0
2010-10-20 11:25:00,23.18,23.22,23.17,23.21,38900.0,16.6473,16.6761,16.6401,16.6689,38900.0
2010-10-20 11:30:00,23.22,23.24,23.2,23.2,33700.0,16.6761,16.6904,16.6617,16.6617,33700.0
2010-10-20 11:35:00,23.2,23.23,23.2,23.22,61400.0,16.6617,16.6832,16.6617,16.6761,61400.0
2010-10-20 11:40:00,23.22,23.22,23.2,23.21,16700.0,16.6761,16.6761,16.6617,16.6689,16700.0
2010-10-20 11:45:00,23.21,23.22,23.19,23.2,9600.0,16.6689,16.6761,16.6545,16.6617,9600.0
2010-10-20 11:50:00,23.21,23.23,23.21,23.22,34000.0,16.6689,16.6832,16.6689,16.6761,34000.0
2010-10-20 11:55:00,23.22,23.23,23.19,23.19,46300.0,16.6761,16.6832,16.6545,16.6545,46300.0
2010-10-20 12:00:00,23.2,23.24,23.19,23.22,38200.0,16.6617,16.6904,16.6545,16.6761,38200.0
2010-10-20 12:05:00,23.22,23.25,23.22,23.25,13500.0,16.6761,16.6976,16.6761,16.6976,13500.0
2010-10-20 12:10:00,23.25,23.26,23.24,23.24,33900.0,16.6976,16.7048,16.6904,16.6904,33900.0
2010-10-20 12:15:00,23.25,23.3,23.23,23.28,87000.0,16.6976,16.7335,16.6832,16.7191,87000.0
2010-10-20 12:20:00,23.27,23.27,23.24,23.25,33000.0,16.712,16.712,16.6904,16.6976,33000.0
2010-10-20 12:25:00,23.27,23.28,23.26,23.26,7900.0,16.712,16.7191,16.7048,16.7048,7900.0
2010-10-20 12:30:00,23.26,23.28,23.25,23.28,13300.0,16.7048,16.7191,16.6976,16.7191,13300.0
2010-10-20 12:35:00,23.28,23.28,23.26,23.27,15200.0,16.7191,16.7191,16.7048,16.712,15200.0
2010-10-20 12:40:00,23.26,23.27,23.24,23.25,9000.0,16.7048,16.712,16.6904,16.6976,9000.0
2010-10-20 12:45:00,23.26,23.29,23.26,23.26,15000.0,16.7048,16.7263,16.7048,16.7048,15000.0
2010-10-20 12:50:00,23.26,23.33,23.26,23.33,272400.0,16.7048,16.7551,16.7048,16.7551,272400.0
2010-10-20 12:55:00,23.32,23.32,23.3,23.31,42800.0,16.7479,16.7479,16.7335,16.7407,42800.0
2010-10-20 13:00:00,23.31,23.35,23.31,23.35,379200.0,16.7407,16.7694,16.7407,16.7694,379200.0
2010-10-20 13:05:00,23.35,23.36,23.34,23.36,67300.0,16.7694,16.7766,16.7622,16.7766,67300.0
2010-10-20 13:10:00,23.35,23.39,23.34,23.39,95100.0,16.7694,16.7981,16.7622,16.7981,95100.0
2010-10-20 13:15:00,23.38,23.39,23.34,23.34,6200.0,16.791,16.7981,16.7622,16.7622,6200.0
2010-10-20 13:20:00,23.34,23.37,23.34,23.36,12100.0,16.7622,16.7838,16.7622,16.7766,12100.0
2010-10-20 13:25:00,23.36,23.36,23.32,23.32,37200.0,16.7766,16.7766,16.7479,16.7479,37200.0
2010-10-20 13:30:00,23.32,23.34,23.3,23.33,18400.0,16.7479,16.7622,16.7335,16.7551,18400.0
2010-10-20 13:35:00,23.32,23.33,23.28,23.29,6400.0,16.7479,16.7551,16.7191,16.7263,6400.0
2010-10-20 13:40:00,23.3,23.31,23.29,23.3,16500.0,16.7335,16.7407,16.7263,16.7335,16500.0
2010-10-20 13:45:00,23.29,23.29,23.26,23.27,18200.0,16.7263,16.7263,16.7048,16.712,18200.0
2010-10-20 13:50:00,23.26,23.27,23.26,23.27,7100.0,16.7048,16.712,16.7048,16.712,7100.0
2010-10-20 13:55:00,23.27,23.27,23.26,23.27,15500.0,16.712,16.712,16.7048,16.712,15500.0
2010-10-20 14:00:00,23.28,23.3,23.23,23.23,48300.0,16.7191,16.7335,16.6832,16.6832,48300.0
2010-10-20 14:05:00,23.22,23.28,23.21,23.22,36700.0,16.6761,16.7191,16.6689,16.6761,36700.0
2010-10-20 14:10:00,23.22,23.25,23.22,23.24,55100.0,16.6761,16.6976,16.6761,16.6904,55100.0
2010-10-20 14:15:00,23.23,23.27,23.23,23.26,35000.0,16.6832,16.712,16.6832,16.7048,35000.0
2010-10-20 14:20:00,23.25,23.26,23.23,23.23,4400.0,16.6976,16.7048,16.6832,16.6832,4400.0
2010-10-20 14:25:00,23.24,23.26,23.23,23.23,7100.0,16.6904,16.7048,16.6832,16.6832,7100.0
2010-10-20 14:30:00,23.24,23.3,23.24,23.27,23100.0,16.6904,16.7335,16.6904,16.712,23100.0
2010-10-20 14:35:00,23.28,23.28,23.25,23.27,5500.0,16.7191,16.7191,16.6976,16.712,5500.0
2010-10-20 14:40:00,23.27,23.27,23.24,23.24,3500.0,16.712,16.712,16.6904,16.6904,3500.0
2010-10-20 14:45:00,23.25,23.25,23.21,23.21,18600.0,16.6976,16.6976,16.6689,16.6689,18600.0
2010-10-20 14:50:00,23.2,23.22,23.2,23.22,5600.0,16.6617,16.6761,16.6617,16.6761,5600.0
2010-10-20 14:55:00,23.23,23.26,23.2,23.26,10200.0,16.6832,16.7048,16.6617,16.7048,10200.0
2010-10-20 15:00:00,23.26,23.26,23.23,23.24,50000.0,16.7048,16.7048,16.6832,16.6904,50000.0
2010-10-20 15:05:00,23.23,23.25,23.22,23.25,21800.0,16.6832,16.6976,16.6761,16.6976,21800.0
2010-10-20 15:10:00,23.25,23.26,23.24,23.26,42500.0,16.6976,16.7048,16.6904,16.7048,42500.0
2010-10-20 15:15:00,23.26,23.29,23.26,23.28,29100.0,16.7048,16.7263,16.7048,16.7191,29100.0
2010-10-20 15:20:00,23.28,23.29,23.27,23.28,49000.0,16.7191,16.7263,16.712,16.7191,49000.0
2010-10-20 15:25:00,23.28,23.31,23.28,23.3,28200.0,16.7191,16.7407,16.7191,16.7335,28200.0
2010-10-20 15:30:00,23.3,23.31,23.28,23.3,46300.0,16.7335,16.7407,16.7191,16.7335,46300.0
2010-10-20 15:35:00,23.3,23.3,23.21,23.24,53700.0,16.7335,16.7335,16.6689,16.6904,53700.0
2010-10-20 15:40:00,23.23,23.24,23.21,23.22,89200.0,16.6832,16.6904,16.6689,16.6761,89200.0
2010-10-20 15:45:00,23.23,23.28,23.23,23.27,78600.0,16.6832,16.7191,16.6832,16.712,78600.0
2010-10-20 15:50:00,23.28,23.3,23.22,23.22,139600.0,16.7191,16.7335,16.6761,16.6761,139600.0
2010-10-20 15:55:00,23.21,23.24,23.21,23.24,90800.0,16.6689,16.6904,16.6689,16.6904,90800.0
2010-10-21 09:30:00,23.33,23.43,23.31,23.38,9300.0,16.7551,16.8269,16.7407,16.791,9300.0
2010-10-21 09:35:00,23.36,23.45,23.34,23.44,19900.0,16.7766,16.8412,16.7622,16.8341,19900.0
2010-10-21 09:40:00,23.45,23.49,23.44,23.47,17900.0,16.8412,16.87,16.8341,16.8556,17900.0
2010-10-21 09:45:00,23.47,23.47,23.42,23.45,8800.0,16.8556,16.8556,16.8197,16.8412,8800.0
2010-10-21 09:50:00,23.44,23.44,23.41,23.42,33600.0,16.8341,16.8341,16.8125,16.8197,33600.0
2010-10-21 09:55:00,23.4,23.47,23.4,23.46,12700.0,16.8053,16.8556,16.8053,16.8484,12700.0
2010-10-21 10:00:00,23.46,23.48,23.39,23.47,19200.0,16.8484,16.8628,16.7981,16.8556,19200.0
2010-10-21 10:05:00,23.47,23.59,23.45,23.59,33900.0,16.8556,16.9418,16.8412,16.9418,33900.0
2010-10-21 10:10:00,23.59,23.6,23.57,23.58,4300.0,16.9418,16.949,16.9274,16.9346,4300.0
2010-10-21 10:15:00,23.56,23.57,23.54,23.56,12300.0,16.9202,16.9274,16.9059,16.9202,12300.0
2010-10-21 10:20:00,23.57,23.57,23.54,23.55,6700.0,16.9274,16.9274,16.9059,16.9131,6700.0
2010-10-21 10:25:00,23.56,23.56,23.45,23.47,36500.0,16.9202,16.9202,16.8412,16.8556,36500.0
2010-10-21 10:30:00,23.47,23.5,23.47,23.48,7300.0,16.8556,16.8771,16.8556,16.8628,7300.0
2010-10-21 10:35:00,23.48,23.52,23.47,23.52,5800.0,16.8628,16.8915,16.8556,16.8915,5800.0
2010-10-21 10:40:00,23.51,23.52,23.51,23.52,4100.0,16.8843,16.8915,16.8843,16.8915,4100.0
2010-10-21 10:45:00,23.51,23.51,23.48,23.49,3500.0,16.8843,16.8843,16.8628,16.87,3500.0
2010-10-21 10:50:00,23.51,23.51,23.47,23.5,20600.0,16.8843,16.8843,16.8556,16.8771,20600.0
2010-10-21 10:55:00,23.49,23.51,23.48,23.51,9100.0,16.87,16.8843,16.8628,16.8843,9100.0
2010-10-21 11:00:00,23.52,23.52,23.47,23.47,5800.0,16.8915,16.8915,16.8556,16.8556,5800.0
2010-10-21 11:05:00,23.47,23.5,23.47,23.49,6400.0,16.8556,16.8771,16.8556,16.87,6400.0
2010-10-21 11:10:00,23.49,23.49,23.42,23.43,9700.0,16.87,16.87,16.8197,16.8269,9700.0
2010-10-21 11:15:00,23.43,23.43,23.36,23.36,11200.0,16.8269,16.8269,16.7766,16.7766,11200.0
2010-10-21 11:20:00,23.37,23.4,23.36,23.37,8200.0,16.7838,16.8053,16.7766,16.7838,8200.0
2010-10-21 11:25:00,23.36,23.36,23.27,23.31,39900.0,16.7766,16.7766,16.712,16.7407,39900.0
2010-10-21 11:30:00,23.3,23.31,23.28,23.29,161100.0,16.7335,16.7407,16.7191,16.7263,161100.0
2010-10-21 11:35:00,23.28,23.29,23.11,23.12,70400.0,16.7191,16.7263,16.5971,16.6042,70400.0
2010-10-21 11:40:00,23.12,23.15,23.06,23.13,44900.0,16.6042,16.6258,16.5611,16.6114,44900.0
2010-10-21 11:45:00,23.12,23.17,23.12,23.14,15300.0,16.6042,16.6401,16.6042,16.6186,15300.0
2010-10-21 11:50:00,23.14,23.14,23.08,23.09,14200.0,16.6186,16.6186,16.5755,16.5827,14200.0
2010-10-21 11:55:00,23.1,23.21,23.1,23.21,11600.0,16.5899,16.6689,16.5899,16.6689,11600.0
2010-10-21 12:00:00,23.21,23.23,23.18,23.21,40100.0,16.6689,16.6832,16.6473,16.6689,40100.0
2010-10-21 12:05:00,23.22,23.24,23.18,23.23,79300.0,16.6761,16.6904,16.6473,16.6832,79300.0
2010-10-21 12:10:00,23.23,23.23,23.19,23.19,107000.0,16.6832,16.6832,16.6545,16.6545,107000.0
2010-10-21 12:15:00,23.2,23.25,23.17,23.25,62500.0,16.6617,16.6976,16.6401,16.6976,62500.0
2010-10-21 12:20:00,23.24,23.24,23.19,23.19,3000.0,16.6904,16.6904,16.6545,16.6545,3000.0
2010-10-21 12:25:00,23.19,23.23,23.19,23.23,2300.0,16.6545,16.6832,16.6545,16.6832,2300.0
2010-10-21 12:30:00,23.22,23.22,23.18,23.18,3900.0,16.6761,16.6761,16.6473,16.6473,3900.0
2010-10-21 12:35:00,23.17,23.17,23.09,23.1,42200.0,16.6401,16.6401,16.5827,16.5899,42200.0
2010-10-21 12:40:00,23.1,23.14,23.09,23.1,112800.0,16.5899,16.6186,16.5827,16.5899,112800.0
2010-10-21 12:45:00,23.1,23.12,23.07,23.11,42300.0,16.5899,16.6042,16.5683,16.5971,42300.0
2010-10-21 12:50:00,23.11,23.12,23.09,23.11,3100.0,16.5971,16.6042,16.5827,16.5971,3100.0
2010-10-21 12:55:00,23.11,23.14,23.11,23.14,3600.0,16.5971,16.6186,16.5971,16.6186,3600.0
2010-10-21 13:00:00,23.14,23.19,23.14,23.19,7900.0,16.6186,16.6545,16.6186,16.6545,7900.0
2010-10-21 13:05:00,23.19,23.19,23.14,23.15,10500.0,16.6545,16.6545,16.6186,16.6258,10500.0
2010-10-21 13:10:00,23.16,23.19,23.16,23.19,6000.0,16.633,16.6545,16.633,16.6545,6000.0
2010-10-21 13:15:00,23.17,23.17,23.16,23.17,22300.0,16.6401,16.6401,16.633,16.6401,22300.0
2010-10-21 13:20:00,23.17,23.17,23.11,23.11,5500.0,16.6401,16.6401,16.5971,16.5971,5500.0
2010-10-21 13:25:00,23.12,23.14,23.11,23.14,3000.0,16.6042,16.6186,16.5971,16.6186,3000.0
2010-10-21 13:30:00,23.14,23.14,23.07,23.1,8300.0,16.6186,16.6186,16.5683,16.5899,8300.0
2010-10-21 13:35:00,23.11,23.14,23.11,23.14,5900.0,16.5971,16.6186,16.5971,16.6186,5900.0
2010-10-21 13:40:00,23.15,23.15,23.1,23.11,7800.0,16.6258,16.6258,16.5899,16.5971,7800.0
2010-10-21 13:45:00,23.1,23.1,23.02,23.02,21000.0,16.5899,16.5899,16.5324,16.5324,21000.0
2010-10-21 13:50:00,23.02,23.02,22.95,22.96,53400.0,16.5324,16.5324,16.4821,16.4893,53400.0
2010-10-21 13:55:00,22.97,22.98,22.93,22.95,20800.0,16.4965,16.5037,16.4678,16.4821,20800.0
2010-10-21 14:00:00,22.95,22.99,22.94,22.98,28600.0,16.4821,16.5109,16.475,16.5037,28600.0
2010-10-21 14:05:00,22.97,22.97,22.94,22.94,8000.0,16.4965,16.4965,16.475,16.475,8000.0
2010-10-21 14:10:00,22.95,22.97,22.93,22.95,13000.0,16.4821,16.4965,16.4678,16.4821,13000.0
2010-10-21 14:15:00,22.95,22.99,22.94,22.99,8000.0,16.4821,16.5109,16.475,16.5109,8000.0
2010-10-21 14:20:00,22.98,22.99,22.94,22.95,4400.0,16.5037,16.5109,16.475,16.4821,4400.0
2010-10-21 14:25:00,22.95,22.98,22.95,22.96,4800.0,16.4821,16.5037,16.4821,16.4893,4800.0
2010-10-21 14:30:00,22.97,23.01,22.97,22.98,4800.0,16.4965,16.5252,16.4965,16.5037,4800.0
2010-10-21 14:35:00,22.98,22.99,22.98,22.99,4600.0,16.5037,16.5109,16.5037,16.5109,4600.0
2010-10-21 14:40:00,22.98,23.0,22.98,22.99,3700.0,16.5037,16.5181,16.5037,16.5109,3700.0
2010-10-21 14:45:00,23.0,23.0,22.96,22.96,4400.0,16.5181,16.5181,16.4893,16.4893,4400.0
2010-10-21 14:50:00,22.96,23.02,22.95,23.02,4700.0,16.4893,16.5324,16.4821,16.5324,4700.0
2010-10-21 14:55:00,23.02,23.02,22.99,22.99,4800.0,16.5324,16.5324,16.5109,16.5109,4800.0
2010-10-21 15:00:00,23.0,23.03,23.0,23.01,5600.0,16.5181,16.5396,16.5181,16.5252,5600.0
2010-10-21 15:05:00,23.01,23.01,23.0,23.0,4500.0,16.5252,16.5252,16.5181,16.5181,4500.0
2010-10-21 15:10:00,23.01,23.01,22.98,23.0,10200.0,16.5252,16.5252,16.5037,16.5181,10200.0
2010-10-21 15:15:00,23.02,23.1,23.01,23.08,14500.0,16.5324,16.5899,16.5252,16.5755,14500.0
2010-10-21 15:20:00,23.09,23.14,23.08,23.14,13400.0,16.5827,16.6186,16.5755,16.6186,13400.0
2010-10-21 15:25:00,23.15,23.17,23.14,23.16,10000.0,16.6258,16.6401,16.6186,16.633,10000.0
2010-10-21 15:30:00,23.16,23.2,23.13,23.13,23900.0,16.633,16.6617,16.6114,16.6114,23900.0
2010-10-21 15:35:00,23.13,23.17,23.13,23.16,21300.0,16.6114,16.6401,16.6114,16.633,21300.0
2010-10-21 15:40:00,23.16,23.17,23.12,23.12,12800.0,16.633,16.6401,16.6042,16.6042,12800.0
2010-10-21 15:45:00,23.12,23.14,23.09,23.13,17800.0,16.6042,16.6186,16.5827,16.6114,17800.0
2010-10-21 15:50:00,23.12,23.12,23.09,23.09,38400.0,16.6042,16.6042,16.5827,16.5827,38400.0
2010-10-21 15:55:00,23.1,23.13,23.09,23.13,28500.0,16.5899,16.6114,16.5827,16.6114,28500.0
2010-10-22 09:30:00,23.13,23.24,22.96,23.19,2800.0,16.6114,16.6904,16.4893,16.6545,2800.0
2010-10-22 09:35:00,23.2,23.2,23.15,23.18,4000.0,16.6617,16.6617,16.6258,16.6473,4000.0
2010-10-22 09:40:00,23.18,23.21,23.11,23.13,11400.0,16.6473,16.6689,16.5971,16.6114,11400.0
2010-10-22 09:45:00,23.15,23.19,23.13,23.14,29400.0,16.6258,16.6545,16.6114,16.6186,29400.0
2010-10-22 09:50:00,23.12,23.12,23.0,23.0,9500.0,16.6042,16.6042,16.5181,16.5181,9500.0
2010-10-22 09:55:00,23.01,23.04,23.0,23.01,18500.0,16.5252,16.5468,16.5181,16.5252,18500.0
2010-10-22 10:00:00,23.0,23.03,22.97,23.03,201300.0,16.5181,16.5396,16.4965,16.5396,201300.0
2010-10-22 10:05:00,23.04,23.07,23.04,23.04,28900.0,16.5468,16.5683,16.5468,16.5468,28900.0
2010-10-22 10:10:00,23.04,23.06,23.0,23.05,20900.0,16.5468,16.5611,16.5181,16.554,20900.0
2010-10-22 10:15:00,23.06,23.09,23.05,23.08,10400.0,16.5611,16.5827,16.554,16.5755,10400.0
2010-10-22 10:20:00,23.09,23.1,23.07,23.08,20500.0,16.5827,16.5899,16.5683,16.5755,20500.0
2010-10-22 10:25:00,23.07,23.14,23.07,23.14,24400.0,16.5683,16.6186,16.5683,16.6186,24400.0
2010-10-22 10:30:00,23.14,23.17,23.14,23.16,30700.0,16.6186,16.6401,16.6186,16.633,30700.0
2010-10-22 10:35:00,23.17,23.17,23.16,23.16,67300.0,16.6401,16.6401,16.633,16.633,67300.0
2010-10-22 10:40:00,23.16,23.16,23.11,23.14,8200.0,16.633,16.633,16.5971,16.6186,8200.0
2010-10-22 10:45:00,23.15,23.16,23.14,23.16,13300.0,16.6258,16.633,16.6186,16.633,13300.0
2010-10-22 10:50:00,23.16,23.17,23.13,23.14,16100.0,16.633,16.6401,16.6114,16.6186,16100.0
2010-10-22 10:55:00,23.14,23.15,23.11,23.11,7800.0,16.6186,16.6258,16.5971,16.5971,7800.0
2010-10-22 11:00:00,23.1,23.11,23.08,23.09,41800.0,16.5899,16.5971,16.5755,16.5827,41800.0
2010-10-22 11:05:00,23.09,23.1,23.07,23.07,15700.0,16.5827,16.5899,16.5683,16.5683,15700.0
2010-10-22 11:10:00,23.08,23.08,23.04,23.04,5400.0,16.5755,16.5755,16.5468,16.5468,5400.0
2010-10-22 11:15:00,23.04,23.04,23.01,23.03,4500.0,16.5468,16.5468,16.5252,16.5396,4500.0
2010-10-22 11:20:00,23.03,23.04,23.0,23.0,7200.0,16.5396,16.5468,16.5181,16.5181,7200.0
2010-10-22 11:25:00,23.0,23.01,23.0,23.0,2100.0,16.5181,16.5252,16.5181,16.5181,2100.0
2010-10-22 11:30:00,23.01,23.04,23.0,23.03,6000.0,16.5252,16.5468,16.5181,16.5396,6000.0
2010-10-22 11:35:00,23.02,23.05,23.02,23.04,2500.0,16.5324,16.554,16.5324,16.5468,2500.0
2010-10-22 11:40:00,23.04,23.04,23.02,23.02,4300.0,16.5468,16.5468,16.5324,16.5324,4300.0
2010-10-22 11:45:00,23.01,23.02,22.96,22.96,8200.0,16.5252,16.5324,16.4893,16.4893,8200.0
2010-10-22 11:50:00,22.94,22.95,22.93,22.94,13300.0,16.475,16.4821,16.4678,16.475,13300.0
2010-10-22 11:55:00,22.95,22.96,22.93,22.93,3600.0,16.4821,16.4893,16.4678,16.4678,3600.0
2010-10-22 12:00:00,22.92,22.93,22.91,22.92,6300.0,16.4606,16.4678,16.4534,16.4606,6300.0
2010-10-22 12:05:00,22.91,22.95,22.91,22.95,4500.0,16.4534,16.4821,16.4534,16.4821,4500.0
2010-10-22 12:10:00,22.95,22.95,22.93,22.94,2400.0,16.4821,16.4821,16.4678,16.475,2400.0
2010-10-22 12:15:00,22.93,22.94,22.92,22.94,6300.0,16.4678,16.475,16.4606,16.475,6300.0
2010-10-22 12:20:00,22.94,22.96,22.94,22.96,6400.0,16.475,16.4893,16.475,16.4893,6400.0
2010-10-22 12:25:00,22.96,23.01,22.96,23.01,5300.0,16.4893,16.5252,16.4893,16.5252,5300.0
2010-10-22 12:30:00,23.01,23.02,23.01,23.02,1800.0,16.5252,16.5324,16.5252,16.5324,1800.0
2010-10-22 12:35:00,23.02,23.03,23.01,23.01,1600.0,16.5324,16.5396,16.5252,16.5252,1600.0
2010-10-22 12:40:00,23.01,23.01,22.99,23.0,30000.0,16.5252,16.5252,16.5109,16.5181,30000.0
2010-10-22 12:45:00,23.01,23.01,23.01,23.01,3000.0,16.5252,16.5252,16.5252,16.5252,3000.0
2010-10-22 12:50:00,23.01,23.01,23.0,23.01,3300.0,16.5252,16.5252,16.5181,16.5252,3300.0
2010-10-22 12:55:00,23.0,23.01,23.0,23.01,800.0,16.5181,16.5252,16.5181,16.5252,800.0
2010-10-22 13:00:00,23.01,23.01,22.99,23.0,4600.0,16.5252,16.5252,16.5109,16.5181,4600.0
2010-10-22 13:05:00,23.0,23.01,23.0,23.01,2200.0,16.5181,16.5252,16.5181,16.5252,2200.0
2010-10-22 13:10:00,23.0,23.01,22.99,23.01,4400.0,16.5181,16.5252,16.5109,16.5252,4400.0
2010-10-22 13:15:00,23.02,23.04,23.01,23.01,7700.0,16.5324,16.5468,16.5252,16.5252,7700.0
2010-10-22 13:20:00,23.01,23.02,23.01,23.02,2400.0,16.5252,16.5324,16.5252,16.5324,2400.0
2010-10-22 13:25:00,23.02,23.03,23.02,23.03,600.0,16.5324,16.5396,16.5324,16.5396,600.0
2010-10-22 13:30:00,23.02,23.04,23.02,23.04,1700.0,16.5324,16.5468,16.5324,16.5468,1700.0
2010-10-22 13:35:00,23.03,23.03,23.01,23.01,1400.0,16.5396,16.5396,16.5252,16.5252,1400.0
2010-10-22 13:40:00,23.02,23.02,23.02,23.02,200.0,16.5324,16.5324,16.5324,16.5324,200.0
2010-10-22 13:45:00,23.01,23.01,23.01,23.01,500.0,16.5252,16.5252,16.5252,16.5252,500.0
2010-10-22 13:50:00,23.0,23.01,22.99,22.99,7900.0,16.5181,16.5252,16.5109,16.5109,7900.0
2010-10-22 13:55:00,22.99,23.0,22.99,22.99,1800.0,16.5109,16.5181,16.5109,16.5109,1800.0
2010-10-22 14:00:00,22.99,22.99,22.98,22.98,500.0,16.5109,16.5109,16.5037,16.5037,500.0
2010-10-22 14:05:00,22.98,22.99,22.98,22.99,1700.0,16.5037,16.5109,16.5037,16.5109,1700.0
2010-10-22 14:10:00,22.99,23.01,22.99,23.01,2800.0,16.5109,16.5252,16.5109,16.5252,2800.0
2010-10-22 14:15:00,23.0,23.0,22.99,23.0,3800.0,16.5181,16.5181,16.5109,16.5181,3800.0
2010-10-22 14:20:00,23.0,23.04,22.99,23.02,28000.0,16.5181,16.5468,16.5109,16.5324,28000.0
2010-10-22 14:25:00,23.02,23.12,23.02,23.12,24700.0,16.5324,16.6042,16.5324,16.6042,24700.0
2010-10-22 14:30:00,23.11,23.12,23.05,23.06,36200.0,16.5971,16.6042,16.554,16.5611,36200.0
2010-10-22 14:35:00,23.07,23.12,23.07,23.12,60800.0,16.5683,16.6042,16.5683,16.6042,60800.0
2010-10-22 14:40:00,23.12,23.15,23.11,23.15,100700.0,16.6042,16.6258,16.5971,16.6258,100700.0
2010-10-22 14:45:00,23.14,23.23,23.13,23.2,281900.0,16.6186,16.6832,16.6114,16.6617,281900.0
2010-10-22 14:50:00,23.2,23.21,23.16,23.16,9100.0,16.6617,16.6689,16.633,16.633,9100.0
2010-10-22 14:55:00,23.15,23.15,23.12,23.13,41300.0,16.6258,16.6258,16.6042,16.6114,41300.0
2010-10-22 15:00:00,23.12,23.14,23.11,23.14,37200.0,16.6042,16.6186,16.5971,16.6186,37200.0
2010-10-22 15:05:00,23.15,23.21,23.14,23.17,24100.0,16.6258,16.6689,16.6186,16.6401,24100.0
2010-10-22 15:10:00,23.16,23.17,23.14,23.15,3300.0,16.633,16.6401,16.6186,16.6258,3300.0
2010-10-22 15:15:00,23.15,23.15,23.14,23.14,33900.0,16.6258,16.6258,16.6186,16.6186,33900.0
2010-10-22 15:20:00,23.15,23.17,23.15,23.16,56800.0,16.6258,16.6401,16.6258,16.633,56800.0
2010-10-22 15:25:00,23.15,23.16,23.14,23.14,46800.0,16.6258,16.633,16.6186,16.6186,46800.0
2010-10-22 15:30:00,23.15,23.16,23.14,23.16,39200.0,16.6258,16.633,16.6186,16.633,39200.0
2010-10-22 15:35:00,23.14,23.15,23.13,23.13,25000.0,16.6186,16.6258,16.6114,16.6114,25000.0
2010-10-22 15:40:00,23.14,23.15,23.13,23.14,20100.0,16.6186,16.6258,16.6114,16.6186,20100.0
2010-10-22 15:45:00,23.14,23.18,23.14,23.17,147000.0,16.6186,16.6473,16.6186,16.6401,147000.0
2010-10-22 15:50:00,23.18,23.19,23.18,23.18,55100.0,16.6473,16.6545,16.6473,16.6473,55100.0
2010-10-22 15:55:00,23.18,23.19,23.16,23.16,51900.0,16.6473,16.6545,16.633,16.633,51900.0
2010-10-25 09:30:00,23.3,23.32,23.18,23.21,55500.0,16.7335,16.7479,16.6473,16.6689,55500.0
2010-10-25 09:35:00,23.21,23.23,23.13,23.13,67900.0,16.6689,16.6832,16.6114,16.6114,67900.0
2010-10-25 09:40:00,23.15,23.19,23.15,23.18,10300.0,16.6258,16.6545,16.6258,16.6473,10300.0
2010-10-25 09:45:00,23.18,23.18,23.16,23.18,4800.0,16.6473,16.6473,16.633,16.6473,4800.0
2010-10-25 09:50:00,23.18,23.19,23.16,23.18,5100.0,16.6473,16.6545,16.633,16.6473,5100.0
2010-10-25 09:55:00,23.19,23.23,23.19,23.2,35700.0,16.6545,16.6832,16.6545,16.6617,35700.0
2010-10-25 10:00:00,23.23,23.27,23.18,23.2,24500.0,16.6832,16.712,16.6473,16.6617,24500.0
2010-10-25 10:05:00,23.2,23.23,23.18,23.18,10200.0,16.6617,16.6832,16.6473,16.6473,10200.0
2010-10-25 10:10:00,23.18,23.2,23.14,23.14,16000.0,16.6473,16.6617,16.6186,16.6186,16000.0
2010-10-25 10:15:00,23.15,23.2,23.14,23.18,29800.0,16.6258,16.6617,16.6186,16.6473,29800.0
2010-10-25 10:20:00,23.18,23.18,23.15,23.17,13300.0,16.6473,16.6473,16.6258,16.6401,13300.0
2010-10-25 10:25:00,23.18,23.2,23.16,23.16,29700.0,16.6473,16.6617,16.633,16.633,29700.0
2010-10-25 10:30:00,23.17,23.17,23.08,23.11,19700.0,16.6401,16.6401,16.5755,16.5971,19700.0
2010-10-25 10:35:00,23.1,23.1,23.06,23.09,20300.0,16.5899,16.5899,16.5611,16.5827,20300.0
2010-10-25 10:40:00,23.09,23.1,23.0,23.07,21200.0,16.5827,16.5899,16.5181,16.5683,21200.0
2010-10-25 10:45:00,23.07,23.08,23.06,23.07,13000.0,16.5683,16.5755,16.5611,16.5683,13000.0
2010-10-25 10:50:00,23.07,23.08,23.05,23.07,40200.0,16.5683,16.5755,16.554,16.5683,40200.0
2010-10-25 10:55:00,23.07,23.08,23.04,23.05,18400.0,16.5683,16.5755,16.5468,16.554,18400.0
2010-10-25 11:00:00,23.04,23.06,23.02,23.02,18200.0,16.5468,16.5611,16.5324,16.5324,18200.0
2010-10-25 11:05:00,23.02,23.05,23.02,23.05,17400.0,16.5324,16.554,16.5324,16.554,17400.0
2010-10-25 11:10:00,23.04,23.04,23.01,23.03,18800.0,16.5468,16.5468,16.5252,16.5396,18800.0
2010-10-25 11:15:00,23.02,23.04,23.0,23.04,6600.0,16.5324,16.5468,16.5181,16.5468,6600.0
2010-10-25 11:20:00,23.04,23.06,23.03,23.04,12500.0,16.5468,16.5611,16.5396,16.5468,12500.0
2010-10-25 11:25:00,23.03,23.03,23.02,23.03,13600.0,16.5396,16.5396,16.5324,16.5396,13600.0
2010-10-25 11:30:00,23.04,23.06,23.04,23.04,12300.0,16.5468,16.5611,16.5468,16.5468,12300.0
2010-10-25 11:35:00,23.04,23.05,23.01,23.03,16200.0,16.5468,16.554,16.5252,16.5396,16200.0
2010-10-25 11:40:00,23.02,23.02,22.99,23.0,9400.0,16.5324,16.5324,16.5109,16.5181,9400.0
2010-10-25 11:45:00,22.99,23.01,22.99,23.01,6400.0,16.5109,16.5252,16.5109,16.5252,6400.0
2010-10-25 11:50:00,23.01,23.01,22.98,22.98,21000.0,16.5252,16.5252,16.5037,16.5037,21000.0
2010-10-25 11:55:00,22.98,22.99,22.97,22.98,8300.0,16.5037,16.5109,16.4965,16.5037,8300.0
2010-10-25 12:00:00,22.99,22.99,22.97,22.97,7700.0,16.5109,16.5109,16.4965,16.4965,7700.0
2010-10-25 12:05:00,22.98,22.98,22.95,22.96,11200.0,16.5037,16.5037,16.4821,16.4893,11200.0
2010-10-25 12:10:00,22.96,22.97,22.96,22.97,4300.0,16.4893,16.4965,16.4893,16.4965,4300.0
2010-10-25 12:15:00,22.96,22.97,22.93,22.93,12700.0,16.4893,16.4965,16.4678,16.4678,12700.0
2010-10-25 12:20:00,22.93,22.95,22.88,22.9,99100.0,16.4678,16.4821,16.4319,16.4462,99100.0
2010-10-25 12:25:00,22.9,22.93,22.89,22.91,25900.0,16.4462,16.4678,16.4391,16.4534,25900.0
2010-10-25 12:30:00,22.91,22.91,22.88,22.89,181100.0,16.4534,16.4534,16.4319,16.4391,181100.0
2010-10-25 12:35:00,22.89,22.9,22.87,22.88,175800.0,16.4391,16.4462,16.4247,16.4319,175800.0
2010-10-25 12:40:00,22.87,22.89,22.87,22.88,23400.0,16.4247,16.4391,16.4247,16.4319,23400.0
2010-10-25 12:45:00,22.88,22.88,22.87,22.88,13000.0,16.4319,16.4319,16.4247,16.4319,13000.0
2010-10-25 12:50:00,22.88,22.88,22.87,22.88,6500.0,16.4319,16.4319,16.4247,16.4319,6500.0
2010-10-25 12:55:00,22.88,22.9,22.87,22.87,66700.0,16.4319,16.4462,16.4247,16.4247,66700.0
2010-10-25 13:00:00,22.88,22.93,22.87,22.92,17200.0,16.4319,16.4678,16.4247,16.4606,17200.0
2010-10-25 13:05:00,22.93,22.94,22.92,22.92,4700.0,16.4678,16.475,16.4606,16.4606,4700.0
2010-10-25 13:10:00,22.93,22.94,22.92,22.92,17100.0,16.4678,16.475,16.4606,16.4606,17100.0
2010-10-25 13:15:00,22.91,22.95,22.91,22.94,12400.0,16.4534,16.4821,16.4534,16.475,12400.0
2010-10-25 13:20:00,22.94,22.96,22.93,22.94,9400.0,16.475,16.4893,16.4678,16.475,9400.0
2010-10-25 13:25:00,22.95,22.97,22.94,22.95,9300.0,16.4821,16.4965,16.475,16.4821,9300.0
2010-10-25 13:30:00,22.96,22.97,22.94,22.94,11700.0,16.4893,16.4965,16.475,16.475,11700.0
2010-10-25 13:35:00,22.94,22.94,22.93,22.94,7000.0,16.475,16.475,16.4678,16.475,7000.0
2010-10-25 13:40:00,22.94,22.95,22.87,22.87,270900.0,16.475,16.4821,16.4247,16.4247,270900.0
2010-10-25 13:45:00,22.87,22.88,22.85,22.86,36600.0,16.4247,16.4319,16.4103,16.4175,36600.0
2010-10-25 13:50:00,22.86,22.86,22.79,22.79,159500.0,16.4175,16.4175,16.3672,16.3672,159500.0
2010-10-25 13:55:00,22.8,22.82,22.79,22.82,12100.0,16.3744,16.3888,16.3672,16.3888,12100.0
2010-10-25 14:00:00,22.82,22.83,22.82,22.82,8700.0,16.3888,16.396,16.3888,16.3888,8700.0
2010-10-25 14:05:00,22.82,22.85,22.82,22.84,5200.0,16.3888,16.4103,16.3888,16.4031,5200.0
2010-10-25 14:10:00,22.85,22.86,22.84,22.85,10200.0,16.4103,16.4175,16.4031,16.4103,10200.0
2010-10-25 14:15:00,22.84,22.85,22.82,22.83,88600.0,16.4031,16.4103,16.3888,16.396,88600.0
2010-10-25 14:20:00,22.83,22.85,22.82,22.84,45300.0,16.396,16.4103,16.3888,16.4031,45300.0
2010-10-25 14:25:00,22.84,22.85,22.84,22.84,21000.0,16.4031,16.4103,16.4031,16.4031,21000.0
2010-10-25 14:30:00,22.85,22.86,22.84,22.85,35600.0,16.4103,16.4175,16.4031,16.4103,35600.0
2010-10-25 14:35:00,22.85,22.85,22.81,22.82,60000.0,16.4103,16.4103,16.3816,16.3888,60000.0
2010-10-25 14:40:00,22.82,22.83,22.8,22.82,63500.0,16.3888,16.396,16.3744,16.3888,63500.0
2010-10-25 14:45:00,22.82,22.84,22.82,22.82,33200.0,16.3888,16.4031,16.3888,16.3888,33200.0
2010-10-25 14:50:00,22.82,22.86,22.82,22.83,69200.0,16.3888,16.4175,16.3888,16.396,69200.0
2010-10-25 14:55:00,22.84,22.84,22.83,22.84,12400.0,16.4031,16.4031,16.396,16.4031,12400.0
2010-10-25 15:00:00,22.84,22.86,22.83,22.84,36400.0,16.4031,16.4175,16.396,16.4031,36400.0
2010-10-25 15:05:00,22.85,22.86,22.84,22.86,39500.0,16.4103,16.4175,16.4031,16.4175,39500.0
2010-10-25 15:10:00,22.86,22.87,22.85,22.87,97700.0,16.4175,16.4247,16.4103,16.4247,97700.0
2010-10-25 15:15:00,22.87,22.88,22.86,22.87,18500.0,16.4247,16.4319,16.4175,16.4247,18500.0
2010-10-25 15:20:00,22.86,22.89,22.86,22.89,22300.0,16.4175,16.4391,16.4175,16.4391,22300.0
2010-10-25 15:25:00,22.88,22.91,22.88,22.89,48000.0,16.4319,16.4534,16.4319,16.4391,48000.0
2010-10-25 15:30:00,22.9,22.9,22.85,22.85,34200.0,16.4462,16.4462,16.4103,16.4103,34200.0
2010-10-25 15:35:00,22.85,22.86,22.82,22.82,36600.0,16.4103,16.4175,16.3888,16.3888,36600.0
2010-10-25 15:40:00,22.81,22.85,22.8,22.83,52500.0,16.3816,16.4103,16.3744,16.396,52500.0
2010-10-25 15:45:00,22.83,22.83,22.75,22.77,95200.0,16.396,16.396,16.3385,16.3529,95200.0
2010-10-25 15:50:00,22.77,22.82,22.76,22.8,63000.0,16.3529,16.3888,16.3457,16.3744,63000.0
2010-10-25 15:55:00,22.81,22.81,22.77,22.79,39600.0,16.3816,16.3816,16.3529,16.3672,39600.0
2010-10-26 09:30:00,22.72,22.87,22.72,22.82,37800.0,16.317,16.4247,16.317,16.3888,37800.0
2010-10-26 09:35:00,22.81,22.82,22.66,22.74,462400.0,16.3816,16.3888,16.2739,16.3313,462400.0
2010-10-26 09:40:00,22.73,22.73,22.65,22.66,137200.0,16.3241,16.3241,16.2667,16.2739,137200.0
2010-10-26 09:45:00,22.67,22.71,22.67,22.67,87900.0,16.2811,16.3098,16.2811,16.2811,87900.0
2010-10-26 09:50:00,22.68,22.69,22.66,22.69,143300.0,16.2882,16.2954,16.2739,16.2954,143300.0
2010-10-26 09:55:00,22.68,22.69,22.65,22.65,24700.0,16.2882,16.2954,16.2667,16.2667,24700.0
2010-10-26 10:00:00,22.66,22.78,22.66,22.75,36800.0,16.2739,16.3601,16.2739,16.3385,36800.0
2010-10-26 10:05:00,22.75,22.77,22.72,22.77,24900.0,16.3385,16.3529,16.317,16.3529,24900.0
2010-10-26 10:10:00,22.78,22.79,22.76,22.77,22000.0,16.3601,16.3672,16.3457,16.3529,22000.0
2010-10-26 10:15:00,22.78,22.84,22.78,22.84,25200.0,16.3601,16.4031,16.3601,16.4031,25200.0
2010-10-26 10:20:00,22.85,22.88,22.85,22.86,25600.0,16.4103,16.4319,16.4103,16.4175,25600.0
2010-10-26 10:25:00,22.86,22.87,22.82,22.83,10000.0,16.4175,16.4247,16.3888,16.396,10000.0
2010-10-26 10:30:00,22.83,22.86,22.83,22.84,14800.0,16.396,16.4175,16.396,16.4031,14800.0
2010-10-26 10:35:00,22.84,22.84,22.81,22.81,14400.0,16.4031,16.4031,16.3816,16.3816,14400.0
2010-10-26 10:40:00,22.81,22.82,22.8,22.81,11300.0,16.3816,16.3888,16.3744,16.3816,11300.0
2010-10-26 10:45:00,22.82,22.85,22.82,22.84,12700.0,16.3888,16.4103,16.3888,16.4031,12700.0
2010-10-26 10:50:00,22.83,22.88,22.83,22.87,8000.0,16.396,16.4319,16.396,16.4247,8000.0
2010-10-26 10:55:00,22.88,22.95,22.87,22.95,23300.0,16.4319,16.4821,16.4247,16.4821,23300.0
2010-10-26 11:00:00,22.95,22.99,22.9,22.9,28900.0,16.4821,16.5109,16.4462,16.4462,28900.0
2010-10-26 11:05:00,22.91,22.91,22.85,22.87,43100.0,16.4534,16.4534,16.4103,16.4247,43100.0
2010-10-26 11:10:00,22.87,22.9,22.86,22.9,13100.0,16.4247,16.4462,16.4175,16.4462,13100.0
2010-10-26 11:15:00,22.9,22.93,22.9,22.91,27700.0,16.4462,16.4678,16.4462,16.4534,27700.0
2010-10-26 11:20:00,22.91,22.98,22.91,22.98,26000.0,16.4534,16.5037,16.4534,16.5037,26000.0
2010-10-26 11:25:00,22.99,22.99,22.96,22.96,6300.0,16.5109,16.5109,16.4893,16.4893,6300.0
2010-10-26 11:30:00,22.96,22.96,22.91,22.91,16500.0,16.4893,16.4893,16.4534,16.4534,16500.0
2010-10-26 11:35:00,22.91,22.91,22.91,22.91,2000.0,16.4534,16.4534,16.4534,16.4534,2000.0
2010-10-26 11:40:00,22.91,22.92,22.87,22.88,15000.0,16.4534,16.4606,16.4247,16.4319,15000.0
2010-10-26 11:45:00,22.88,22.91,22.88,22.9,9700.0,16.4319,16.4534,16.4319,16.4462,9700.0
2010-10-26 11:50:00,22.9,22.93,22.9,22.93,7500.0,16.4462,16.4678,16.4462,16.4678,7500.0
2010-10-26 11:55:00,22.93,22.93,22.9,22.92,13400.0,16.4678,16.4678,16.4462,16.4606,13400.0
2010-10-26 12:00:00,22.93,22.97,22.93,22.94,19200.0,16.4678,16.4965,16.4678,16.475,19200.0
2010-10-26 12:05:00,22.94,22.96,22.93,22.96,5900.0,16.475,16.4893,16.4678,16.4893,5900.0
2010-10-26 12:10:00,22.95,22.99,22.95,22.97,17700.0,16.4821,16.5109,16.4821,16.4965,17700.0
2010-10-26 12:15:00,22.98,22.98,22.96,22.98,9800.0,16.5037,16.5037,16.4893,16.5037,9800.0
2010-10-26 12:20:00,22.98,22.98,22.98,22.98,4500.0,16.5037,16.5037,16.5037,16.5037,4500.0
2010-10-26 12:25:00,22.98,22.98,22.97,22.98,4100.0,16.5037,16.5037,16.4965,16.5037,4100.0
2010-10-26 12:30:00,22.98,22.98,22.96,22.97,4900.0,16.5037,16.5037,16.4893,16.4965,4900.0
2010-10-26 12:35:00,22.97,22.98,22.96,22.97,14100.0,16.4965,16.5037,16.4893,16.4965,14100.0
2010-10-26 12:40:00,22.97,22.97,22.92,22.92,11300.0,16.4965,16.4965,16.4606,16.4606,11300.0
2010-10-26 12:45:00,22.91,22.93,22.91,22.93,73200.0,16.4534,16.4678,16.4534,16.4678,73200.0
2010-10-26 12:50:00,22.93,22.95,22.93,22.94,78200.0,16.4678,16.4821,16.4678,16.475,78200.0
2010-10-26 12:55:00,22.94,22.95,22.94,22.95,47900.0,16.475,16.4821,16.475,16.4821,47900.0
2010-10-26 13:00:00,22.96,22.97,22.95,22.97,37200.0,16.4893,16.4965,16.4821,16.4965,37200.0
2010-10-26 13:05:00,22.96,22.96,22.95,22.96,9500.0,16.4893,16.4893,16.4821,16.4893,9500.0
2010-10-26 13:10:00,22.97,22.98,22.96,22.98,6600.0,16.4965,16.5037,16.4893,16.5037,6600.0
2010-10-26 13:15:00,22.99,23.0,22.96,22.98,60300.0,16.5109,16.5181,16.4893,16.5037,60300.0
2010-10-26 13:20:00,22.97,22.98,22.96,22.97,61900.0,16.4965,16.5037,16.4893,16.4965,61900.0
2010-10-26 13:25:00,22.97,22.98,22.92,22.93,95800.0,16.4965,16.5037,16.4606,16.4678,95800.0
2010-10-26 13:30:00,22.93,22.94,22.93,22.94,10900.0,16.4678,16.475,16.4678,16.475,10900.0
2010-10-26 13:35:00,22.94,22.94,22.92,22.93,57100.0,16.475,16.475,16.4606,16.4678,57100.0
2010-10-26 13:40:00,22.93,22.96,22.93,22.95,6900.0,16.4678,16.4893,16.4678,16.4821,6900.0
2010-10-26 13:45:00,22.95,22.95,22.95,22.95,4400.0,16.4821,16.4821,16.4821,16.4821,4400.0
2010-10-26 13:50:00,22.95,22.95,22.9,22.9,16100.0,16.4821,16.4821,16.4462,16.4462,16100.0
2010-10-26 13:55:00,22.9,22.9,22.88,22.89,7400.0,16.4462,16.4462,16.4319,16.4391,7400.0
2010-10-26 14:00:00,22.89,22.91,22.88,22.89,12300.0,16.4391,16.4534,16.4319,16.4391,12300.0
2010-10-26 14:05:00,22.89,22.91,22.86,22.87,20200.0,16.4391,16.4534,16.4175,16.4247,20200.0
2010-10-26 14:10:00,22.87,22.89,22.86,22.89,31500.0,16.4247,16.4391,16.4175,16.4391,31500.0
2010-10-26 14:15:00,22.89,22.9,22.87,22.9,57600.0,16.4391,16.4462,16.4247,16.4462,57600.0
2010-10-26 14:20:00,22.91,22.91,22.88,22.88,14800.0,16.4534,16.4534,16.4319,16.4319,14800.0
2010-10-26 14:25:00,22.88,22.9,22.88,22.9,10700.0,16.4319,16.4462,16.4319,16.4462,10700.0
2010-10-26 14:30:00,22.9,22.9,22.87,22.88,17200.0,16.4462,16.4462,16.4247,16.4319,17200.0
2010-10-26 14:35:00,22.88,22.92,22.88,22.91,19800.0,16.4319,16.4606,16.4319,16.4534,19800.0
2010-10-26 14:40:00,22.92,22.92,22.89,22.89,41300.0,16.4606,16.4606,16.4391,16.4391,41300.0
2010-10-26 14:45:00,22.87,22.89,22.87,22.89,23700.0,16.4247,16.4391,16.4247,16.4391,23700.0
2010-10-26 14:50:00,22.89,22.9,22.89,22.9,23800.0,16.4391,16.4462,16.4391,16.4462,23800.0
2010-10-26 14:55:00,22.91,22.92,22.89,22.89,20800.0,16.4534,16.4606,16.4391,16.4391,20800.0
2010-10-26 15:00:00,22.89,22.92,22.89,22.91,20300.0,16.4391,16.4606,16.4391,16.4534,20300.0
2010-10-26 15:05:00,22.92,22.93,22.91,22.93,19800.0,16.4606,16.4678,16.4534,16.4678,19800.0
2010-10-26 15:10:00,22.93,22.94,22.91,22.92,24600.0,16.4678,16.475,16.4534,16.4606,24600.0
2010-10-26 15:15:00,22.91,22.94,22.91,22.94,36800.0,16.4534,16.475,16.4534,16.475,36800.0
2010-10-26 15:20:00,22.95,22.97,22.94,22.94,18200.0,16.4821,16.4965,16.475,16.475,18200.0
2010-10-26 15:25:00,22.94,22.94,22.91,22.92,5500.0,16.475,16.475,16.4534,16.4606,5500.0
2010-10-26 15:30:00,22.91,22.91,22.88,22.91,24700.0,16.4534,16.4534,16.4319,16.4534,24700.0
2010-10-26 15:35:00,22.91,22.91,22.88,22.9,24000.0,16.4534,16.4534,16.4319,16.4462,24000.0
2010-10-26 15:40:00,22.9,22.9,22.88,22.9,18800.0,16.4462,16.4462,16.4319,16.4462,18800.0
2010-10-26 15:45:00,22.89,22.9,22.87,22.88,21200.0,16.4391,16.4462,16.4247,16.4319,21200.0
2010-10-26 15:50:00,22.88,22.9,22.86,22.87,30800.0,16.4319,16.4462,16.4175,16.4247,30800.0
2010-10-26 15:55:00,22.87,22.89,22.85,22.88,98100.0,16.4247,16.4391,16.4103,16.4319,98100.0
2010-10-27 09:30:00,22.63,22.88,22.63,22.88,5500.0,16.2523,16.4319,16.2523,16.4319,5500.0
2010-10-27 09:35:00,22.9,23.01,22.9,23.0,40200.0,16.4462,16.5252,16.4462,16.5181,40200.0
2010-10-27 09:40:00,23.0,23.02,22.99,23.0,51300.0,16.5181,16.5324,16.5109,16.5181,51300.0
2010-10-27 09:45:00,22.99,22.99,22.93,22.99,19700.0,16.5109,16.5109,16.4678,16.5109,19700.0
2010-10-27 09:50:00,23.0,23.04,22.99,23.02,70000.0,16.5181,16.5468,16.5109,16.5324,70000.0
2010-10-27 09:55:00,23.01,23.06,23.01,23.06,13200.0,16.5252,16.5611,16.5252,16.5611,13200.0
2010-10-27 10:00:00,23.06,23.1,22.98,23.02,50800.0,16.5611,16.5899,16.5037,16.5324,50800.0
2010-10-27 10:05:00,23.02,23.03,22.98,23.0,94100.0,16.5324,16.5396,16.5037,16.5181,94100.0
2010-10-27 10:10:00,22.99,22.99,22.97,22.98,97200.0,16.5109,16.5109,16.4965,16.5037,97200.0
2010-10-27 10:15:00,22.99,23.02,22.99,22.99,46900.0,16.5109,16.5324,16.5109,16.5109,46900.0
2010-10-27 10:20:00,22.99,23.0,22.94,22.95,20100.0,16.5109,16.5181,16.475,16.4821,20100.0
2010-10-27 10:25:00,22.94,22.98,22.91,22.97,40900.0,16.475,16.5037,16.4534,16.4965,40900.0
2010-10-27 10:30:00,22.96,23.0,22.94,23.0,16500.0,16.4893,16.5181,16.475,16.5181,16500.0
2010-10-27 10:35:00,23.0,23.0,22.97,22.97,40400.0,16.5181,16.5181,16.4965,16.4965,40400.0
2010-10-27 10:40:00,22.97,22.98,22.94,22.95,90600.0,16.4965,16.5037,16.475,16.4821,90600.0
2010-10-27 10:45:00,22.95,22.95,22.94,22.95,43800.0,16.4821,16.4821,16.475,16.4821,43800.0
2010-10-27 10:50:00,22.95,22.96,22.89,22.94,37600.0,16.4821,16.4893,16.4391,16.475,37600.0
2010-10-27 10:55:00,22.94,22.94,22.84,22.84,33700.0,16.475,16.475,16.4031,16.4031,33700.0
2010-10-27 11:00:00,22.84,22.84,22.78,22.8,70400.0,16.4031,16.4031,16.3601,16.3744,70400.0
2010-10-27 11:05:00,22.8,22.8,22.75,22.77,17000.0,16.3744,16.3744,16.3385,16.3529,17000.0
2010-10-27 11:10:00,22.77,22.84,22.77,22.84,7600.0,16.3529,16.4031,16.3529,16.4031,7600.0
2010-10-27 11:15:00,22.84,22.86,22.84,22.85,20000.0,16.4031,16.4175,16.4031,16.4103,20000.0
2010-10-27 11:20:00,22.85,22.87,22.85,22.86,4000.0,16.4103,16.4247,16.4103,16.4175,4000.0
2010-10-27 11:25:00,22.86,22.87,22.83,22.83,11100.0,16.4175,16.4247,16.396,16.396,11100.0
2010-10-27 11:30:00,22.83,22.85,22.8,22.85,7300.0,16.396,16.4103,16.3744,16.4103,7300.0
2010-10-27 11:35:00,22.85,22.9,22.85,22.9,10400.0,16.4103,16.4462,16.4103,16.4462,10400.0
2010-10-27 11:40:00,22.9,22.91,22.89,22.9,32500.0,16.4462,16.4534,16.4391,16.4462,32500.0
2010-10-27 11:45:00,22.9,22.9,22.88,22.89,20700.0,16.4462,16.4462,16.4319,16.4391,20700.0
2010-10-27 11:50:00,22.89,22.96,22.89,22.95,230700.0,16.4391,16.4893,16.4391,16.4821,230700.0
2010-10-27 11:55:00,22.95,22.96,22.94,22.94,58600.0,16.4821,16.4893,16.475,16.475,58600.0
2010-10-27 12:00:00,22.94,22.95,22.92,22.92,6000.0,16.475,16.4821,16.4606,16.4606,6000.0
2010-10-27 12:05:00,22.92,22.92,22.9,22.92,6400.0,16.4606,16.4606,16.4462,16.4606,6400.0
2010-10-27 12:10:00,22.92,22.94,22.91,22.93,9700.0,16.4606,16.475,16.4534,16.4678,9700.0
2010-10-27 12:15:00,22.93,22.94,22.92,22.92,2800.0,16.4678,16.475,16.4606,16.4606,2800.0
2010-10-27 12:20:00,22.93,22.93,22.91,22.91,5000.0,16.4678,16.4678,16.4534,16.4534,5000.0
2010-10-27 12:25:00,22.92,22.92,22.91,22.92,7100.0,16.4606,16.4606,16.4534,16.4606,7100.0
2010-10-27 12:30:00,22.92,22.92,22.91,22.92,16700.0,16.4606,16.4606,16.4534,16.4606,16700.0
2010-10-27 12:35:00,22.91,22.92,22.89,22.89,16500.0,16.4534,16.4606,16.4391,16.4391,16500.0
2010-10-27 12:40:00,22.89,22.9,22.84,22.84,51400.0,16.4391,16.4462,16.4031,16.4031,51400.0
2010-10-27 12:45:00,22.85,22.85,22.85,22.85,30600.0,16.4103,16.4103,16.4103,16.4103,30600.0
2010-10-27 12:50:00,22.85,22.85,22.84,22.84,700.0,16.4103,16.4103,16.4031,16.4031,700.0
2010-10-27 12:55:00,22.85,22.87,22.84,22.87,24500.0,16.4103,16.4247,16.4031,16.4247,24500.0
2010-10-27 13:00:00,22.87,22.88,22.86,22.87,9000.0,16.4247,16.4319,16.4175,16.4247,9000.0
2010-10-27 13:05:00,22.87,22.87,22.86,22.86,19800.0,16.4247,16.4247,16.4175,16.4175,19800.0
2010-10-27 13:10:00,22.86,22.86,22.83,22.85,51500.0,16.4175,16.4175,16.396,16.4103,51500.0
2010-10-27 13:15:00,22.84,22.84,22.8,22.81,19600.0,16.4031,16.4031,16.3744,16.3816,19600.0
2010-10-27 13:20:00,22.82,22.83,22.81,22.83,5500.0,16.3888,16.396,16.3816,16.396,5500.0
2010-10-27 13:25:00,22.84,22.86,22.82,22.86,34000.0,16.4031,16.4175,16.3888,16.4175,34000.0
2010-10-27 13:30:00,22.86,22.86,22.81,22.82,12300.0,16.4175,16.4175,16.3816,16.3888,12300.0
2010-10-27 13:35:00,22.82,22.82,22.81,22.81,12600.0,16.3888,16.3888,16.3816,16.3816,12600.0
2010-10-27 13:40:00,22.81,22.83,22.81,22.83,4200.0,16.3816,16.396,16.3816,16.396,4200.0
2010-10-27 13:45:00,22.82,22.85,22.82,22.85,8900.0,16.3888,16.4103,16.3888,16.4103,8900.0
2010-10-27 13:50:00,22.85,22.86,22.84,22.84,12800.0,16.4103,16.4175,16.4031,16.4031,12800.0
2010-10-27 13:55:00,22.84,22.87,22.84,22.87,14800.0,16.4031,16.4247,16.4031,16.4247,14800.0
2010-10-27 14:00:00,22.86,22.86,22.84,22.85,4000.0,16.4175,16.4175,16.4031,16.4103,4000.0
2010-10-27 14:05:00,22.84,22.85,22.84,22.84,74800.0,16.4031,16.4103,16.4031,16.4031,74800.0
2010-10-27 14:10:00,22.85,22.85,22.83,22.83,41000.0,16.4103,16.4103,16.396,16.396,41000.0
2010-10-27 14:15:00,22.83,22.84,22.81,22.81,12800.0,16.396,16.4031,16.3816,16.3816,12800.0
2010-10-27 14:20:00,22.81,22.81,22.78,22.79,11800.0,16.3816,16.3816,16.3601,16.3672,11800.0
2010-10-27 14:25:00,22.79,22.79,22.78,22.78,6800.0,16.3672,16.3672,16.3601,16.3601,6800.0
2010-10-27 14:30:00,22.79,22.79,22.77,22.78,25300.0,16.3672,16.3672,16.3529,16.3601,25300.0
2010-10-27 14:35:00,22.78,22.83,22.77,22.83,15600.0,16.3601,16.396,16.3529,16.396,15600.0
2010-10-27 14:40:00,22.83,22.85,22.83,22.84,40600.0,16.396,16.4103,16.396,16.4031,40600.0
2010-10-27 14:45:00,22.85,22.85,22.81,22.81,49700.0,16.4103,16.4103,16.3816,16.3816,49700.0
2010-10-27 14:50:00,22.82,22.83,22.8,22.81,17900.0,16.3888,16.396,16.3744,16.3816,17900.0
2010-10-27 14:55:00,22.81,22.82,22.8,22.8,15500.0,16.3816,16.3888,16.3744,16.3744,15500.0
2010-10-27 15:00:00,22.8,22.82,22.8,22.8,16800.0,16.3744,16.3888,16.3744,16.3744,16800.0
2010-10-27 15:05:00,22.8,22.82,22.8,22.81,38600.0,16.3744,16.3888,16.3744,16.3816,38600.0
2010-10-27 15:10:00,22.81,22.81,22.79,22.79,20600.0,16.3816,16.3816,16.3672,16.3672,20600.0
2010-10-27 15:15:00,22.79,22.8,22.78,22.8,10300.0,16.3672,16.3744,16.3601,16.3744,10300.0
2010-10-27 15:20:00,22.8,22.84,22.79,22.84,33200.0,16.3744,16.4031,16.3672,16.4031,33200.0
2010-10-27 15:25:00,22.84,22.85,22.82,22.82,79200.0,16.4031,16.4103,16.3888,16.3888,79200.0
2010-10-27 15:30:00,22.83,22.85,22.81,22.85,236200.0,16.396,16.4103,16.3816,16.4103,236200.0
2010-10-27 15:35:00,22.85,22.9,22.85,22.9,37400.0,16.4103,16.4462,16.4103,16.4462,37400.0
2010-10-27 15:40:00,22.9,22.9,22.88,22.89,24400.0,16.4462,16.4462,16.4319,16.4391,24400.0
2010-10-27 15:45:00,22.88,22.91,22.88,22.89,72600.0,16.4319,16.4534,16.4319,16.4391,72600.0
2010-10-27 15:50:00,22.89,22.92,22.89,22.92,58500.0,16.4391,16.4606,16.4391,16.4606,58500.0
2010-10-27 15:55:00,22.91,22.96,22.9,22.96,146800.0,16.4534,16.4893,16.4462,16.4893,146800.0
2010-10-28 09:30:00,23.05,23.09,22.88,23.09,10700.0,16.554,16.5827,16.4319,16.5827,10700.0
2010-10-28 09:35:00,23.1,23.1,23.0,23.03,30600.0,16.5899,16.5899,16.5181,16.5396,30600.0
2010-10-28 09:40:00,23.01,23.01,22.95,22.95,23000.0,16.5252,16.5252,16.4821,16.4821,23000.0
2010-10-28 09:45:00,22.95,22.98,22.89,22.89,10700.0,16.4821,16.5037,16.4391,16.4391,10700.0
2010-10-28 09:50:00,22.88,22.91,22.85,22.91,27100.0,16.4319,16.4534,16.4103,16.4534,27100.0
2010-10-28 09:55:00,22.91,22.94,22.88,22.93,48500.0,16.4534,16.475,16.4319,16.4678,48500.0
2010-10-28 10:00:00,22.94,22.95,22.92,22.92,14900.0,16.475,16.4821,16.4606,16.4606,14900.0
2010-10-28 10:05:00,22.92,22.92,22.87,22.89,5800.0,16.4606,16.4606,16.4247,16.4391,5800.0
2010-10-28 10:10:00,22.89,22.89,22.81,22.81,10900.0,16.4391,16.4391,16.3816,16.3816,10900.0
2010-10-28 10:15:00,22.8,22.81,22.72,22.75,9100.0,16.3744,16.3816,16.317,16.3385,9100.0
2010-10-28 10:20:00,22.74,22.74,22.71,22.73,5200.0,16.3313,16.3313,16.3098,16.3241,5200.0
2010-10-28 10:25:00,22.72,22.72,22.71,22.71,7500.0,16.317,16.317,16.3098,16.3098,7500.0
2010-10-28 10:30:00,22.71,22.73,22.71,22.72,5900.0,16.3098,16.3241,16.3098,16.317,5900.0
2010-10-28 10:35:00,22.73,22.74,22.69,22.7,17500.0,16.3241,16.3313,16.2954,16.3026,17500.0
2010-10-28 10:40:00,22.7,22.72,22.7,22.72,8600.0,16.3026,16.317,16.3026,16.317,8600.0
2010-10-28 10:45:00,22.72,22.75,22.71,22.73,9100.0,16.317,16.3385,16.3098,16.3241,9100.0
2010-10-28 10:50:00,22.74,22.74,22.7,22.71,3500.0,16.3313,16.3313,16.3026,16.3098,3500.0
2010-10-28 10:55:00,22.71,22.71,22.68,22.69,16200.0,16.3098,16.3098,16.2882,16.2954,16200.0
2010-10-28 11:00:00,22.69,22.72,22.68,22.71,9900.0,16.2954,16.317,16.2882,16.3098,9900.0
2010-10-28 11:05:00,22.7,22.71,22.68,22.71,5400.0,16.3026,16.3098,16.2882,16.3098,5400.0
2010-10-28 11:10:00,22.71,22.73,22.7,22.7,8500.0,16.3098,16.3241,16.3026,16.3026,8500.0
2010-10-28 11:15:00,22.69,22.69,22.67,22.69,7600.0,16.2954,16.2954,16.2811,16.2954,7600.0
2010-10-28 11:20:00,22.7,22.71,22.68,22.71,5800.0,16.3026,16.3098,16.2882,16.3098,5800.0
2010-10-28 11:25:00,22.71,22.72,22.7,22.7,6500.0,16.3098,16.317,16.3026,16.3026,6500.0
2010-10-28 11:30:00,22.69,22.69,22.67,22.68,7600.0,16.2954,16.2954,16.2811,16.2882,7600.0
2010-10-28 11:35:00,22.68,22.69,22.67,22.68,3400.0,16.2882,16.2954,16.2811,16.2882,3400.0
2010-10-28 11:40:00,22.66,22.66,22.65,22.66,12300.0,16.2739,16.2739,16.2667,16.2739,12300.0
2010-10-28 11:45:00,22.67,22.72,22.67,22.7,704500.0,16.2811,16.317,16.2811,16.3026,704500.0
2010-10-28 11:50:00,22.7,22.74,22.7,22.72,132800.0,16.3026,16.3313,16.3026,16.317,132800.0
2010-10-28 11:55:00,22.71,22.71,22.69,22.7,4600.0,16.3098,16.3098,16.2954,16.3026,4600.0
2010-10-28 12:00:00,22.7,22.7,22.67,22.7,30200.0,16.3026,16.3026,16.2811,16.3026,30200.0
2010-10-28 12:05:00,22.71,22.71,22.68,22.68,19300.0,16.3098,16.3098,16.2882,16.2882,19300.0
2010-10-28 12:10:00,22.69,22.71,22.63,22.63,227900.0,16.2954,16.3098,16.2523,16.2523,227900.0
2010-10-28 12:15:00,22.61,22.63,22.56,22.61,206000.0,16.238,16.2523,16.2021,16.238,206000.0
2010-10-28 12:20:00,22.61,22.63,22.6,22.6,27000.0,16.238,16.2523,16.2308,16.2308,27000.0
2010-10-28 12:25:00,22.61,22.62,22.58,22.6,72100.0,16.238,16.2451,16.2164,16.2308,72100.0
2010-10-28 12:30:00,22.59,22.62,22.58,22.62,63700.0,16.2236,16.2451,16.2164,16.2451,63700.0
2010-10-28 12:35:00,22.62,22.63,22.61,22.61,5600.0,16.2451,16.2523,16.238,16.238,5600.0
2010-10-28 12:40:00,22.61,22.62,22.61,22.62,10200.0,16.238,16.2451,16.238,16.2451,10200.0
2010-10-28 12:45:00,22.62,22.63,22.6,22.61,11800.0,16.2451,16.2523,16.2308,16.238,11800.0
2010-10-28 12:50:00,22.61,22.63,22.61,22.62,31300.0,16.238,16.2523,16.238,16.2451,31300.0
2010-10-28 12:55:00,22.62,22.62,22.59,22.6,11100.0,16.2451,16.2451,16.2236,16.2308,11100.0
2010-10-28 13:00:00,22.6,22.63,22.59,22.62,41000.0,16.2308,16.2523,16.2236,16.2451,41000.0
2010-10-28 13:05:00,22.62,22.65,22.62,22.64,40700.0,16.2451,16.2667,16.2451,16.2595,40700.0
2010-10-28 13:10:00,22.64,22.65,22.63,22.65,66500.0,16.2595,16.2667,16.2523,16.2667,66500.0
2010-10-28 13:15:00,22.65,22.67,22.61,22.61,127500.0,16.2667,16.2811,16.238,16.238,127500.0
2010-10-28 13:20:00,22.62,22.63,22.6,22.6,30100.0,16.2451,16.2523,16.2308,16.2308,30100.0
2010-10-28 13:25:00,22.6,22.62,22.59,22.61,13100.0,16.2308,16.2451,16.2236,16.238,13100.0
2010-10-28 13:30:00,22.61,22.63,22.6,22.6,10300.0,16.238,16.2523,16.2308,16.2308,10300.0
2010-10-28 13:35:00,22.6,22.65,22.59,22.62,61700.0,16.2308,16.2667,16.2236,16.2451,61700.0
2010-10-28 13:40:00,22.62,22.63,22.6,22.62,18300.0,16.2451,16.2523,16.2308,16.2451,18300.0
2010-10-28 13:45:00,22.61,22.62,22.6,22.62,6600.0,16.238,16.2451,16.2308,16.2451,6600.0
2010-10-28 13:50:00,22.63,22.63,22.61,22.62,2300.0,16.2523,16.2523,16.238,16.2451,2300.0
2010-10-28 13:55:00,22.63,22.64,22.63,22.63,700.0,16.2523,16.2595,16.2523,16.2523,700.0
2010-10-28 14:00:00,22.62,22.64,22.62,22.63,3800.0,16.2451,16.2595,16.2451,16.2523,3800.0
2010-10-28 14:05:00,22.63,22.66,22.63,22.66,20600.0,16.2523,16.2739,16.2523,16.2739,20600.0
2010-10-28 14:10:00,22.66,22.67,22.65,22.67,4500.0,16.2739,16.2811,16.2667,16.2811,4500.0
2010-10-28 14:15:00,22.67,22.67,22.63,22.64,11800.0,16.2811,16.2811,16.2523,16.2595,11800.0
2010-10-28 14:20:00,22.64,22.68,22.63,22.68,6100.0,16.2595,16.2882,16.2523,16.2882,6100.0
2010-10-28 14:25:00,22.68,22.68,22.63,22.65,24700.0,16.2882,16.2882,16.2523,16.2667,24700.0
2010-10-28 14:30:00,22.65,22.69,22.64,22.69,15900.0,16.2667,16.2954,16.2595,16.2954,15900.0
2010-10-28 14:35:00,22.67,22.69,22.67,22.68,13900.0,16.2811,16.2954,16.2811,16.2882,13900.0
2010-10-28 14:40:00,22.67,22.71,22.65,22.71,38300.0,16.2811,16.3098,16.2667,16.3098,38300.0
2010-10-28 14:45:00,22.71,22.72,22.68,22.71,38300.0,16.3098,16.317,16.2882,16.3098,38300.0
2010-10-28 14:50:00,22.71,22.72,22.71,22.71,10200.0,16.3098,16.317,16.3098,16.3098,10200.0
2010-10-28 14:55:00,22.72,22.73,22.71,22.71,6800.0,16.317,16.3241,16.3098,16.3098,6800.0
2010-10-28 15:00:00,22.71,22.73,22.71,22.72,9800.0,16.3098,16.3241,16.3098,16.317,9800.0
2010-10-28 15:05:00,22.72,22.76,22.72,22.75,1600.0,16.317,16.3457,16.317,16.3385,1600.0
2010-10-28 15:10:00,22.74,22.74,22.71,22.71,6900.0,16.3313,16.3313,16.3098,16.3098,6900.0
2010-10-28 15:15:00,22.71,22.71,22.67,22.68,29000.0,16.3098,16.3098,16.2811,16.2882,29000.0
2010-10-28 15:20:00,22.68,22.69,22.65,22.65,76300.0,16.2882,16.2954,16.2667,16.2667,76300.0
2010-10-28 15:25:00,22.65,22.67,22.65,22.66,87900.0,16.2667,16.2811,16.2667,16.2739,87900.0
2010-10-28 15:30:00,22.66,22.69,22.65,22.69,36700.0,16.2739,16.2954,16.2667,16.2954,36700.0
2010-10-28 15:35:00,22.69,22.73,22.68,22.72,28200.0,16.2954,16.3241,16.2882,16.317,28200.0
2010-10-28 15:40:00,22.72,22.73,22.71,22.71,64000.0,16.317,16.3241,16.3098,16.3098,64000.0
2010-10-28 15:45:00,22.72,22.73,22.7,22.72,78400.0,16.317,16.3241,16.3026,16.317,78400.0
2010-10-28 15:50:00,22.71,22.72,22.68,22.69,50900.0,16.3098,16.317,16.2882,16.2954,50900.0
2010-10-28 15:55:00,22.68,22.69,22.64,22.66,60400.0,16.2882,16.2954,16.2595,16.2739,60400.0
2010-10-29 09:30:00,22.64,22.65,22.56,22.58,7600.0,16.2595,16.2667,16.2021,16.2164,7600.0
2010-10-29 09:35:00,22.58,22.58,22.52,22.54,7500.0,16.2164,16.2164,16.1733,16.1877,7500.0
2010-10-29 09:40:00,22.55,22.64,22.54,22.61,68300.0,16.1949,16.2595,16.1877,16.238,68300.0
2010-10-29 09:45:00,22.6,22.61,22.55,22.6,12300.0,16.2308,16.238,16.1949,16.2308,12300.0
2010-10-29 09:50:00,22.61,22.61,22.55,22.55,12800.0,16.238,16.238,16.1949,16.1949,12800.0
2010-10-29 09:55:00,22.55,22.56,22.51,22.53,39600.0,16.1949,16.2021,16.1661,16.1805,39600.0
2010-10-29 10:00:00,22.53,22.59,22.53,22.58,11600.0,16.1805,16.2236,16.1805,16.2164,11600.0
2010-10-29 10:05:00,22.59,22.69,22.59,22.67,32300.0,16.2236,16.2954,16.2236,16.2811,32300.0
2010-10-29 10:10:00,22.66,22.68,22.64,22.64,7500.0,16.2739,16.2882,16.2595,16.2595,7500.0
2010-10-29 10:15:00,22.65,22.69,22.64,22.65,8800.0,16.2667,16.2954,16.2595,16.2667,8800.0
2010-10-29 10:20:00,22.65,22.65,22.63,22.65,4900.0,16.2667,16.2667,16.2523,16.2667,4900.0
2010-10-29 10:25:00,22.66,22.71,22.66,22.68,16200.0,16.2739,16.3098,16.2739,16.2882,16200.0
2010-10-29 10:30:00,22.69,22.69,22.63,22.63,5900.0,16.2954,16.2954,16.2523,16.2523,5900.0
2010-10-29 10:35:00,22.64,22.66,22.62,22.62,4500.0,16.2595,16.2739,16.2451,16.2451,4500.0
2010-10-29 10:40:00,22.62,22.66,22.61,22.61,4200.0,16.2451,16.2739,16.238,16.238,4200.0
2010-10-29 10:45:00,22.62,22.65,22.61,22.64,3600.0,16.2451,16.2667,16.238,16.2595,3600.0
2010-10-29 10:50:00,22.64,22.65,22.6,22.61,5800.0,16.2595,16.2667,16.2308,16.238,5800.0
2010-10-29 10:55:00,22.61,22.64,22.6,22.64,7000.0,16.238,16.2595,16.2308,16.2595,7000.0
2010-10-29 11:00:00,22.64,22.65,22.63,22.63,4600.0,16.2595,16.2667,16.2523,16.2523,4600.0
2010-10-29 11:05:00,22.63,22.67,22.63,22.67,10800.0,16.2523,16.2811,16.2523,16.2811,10800.0
2010-10-29 11:10:00,22.67,22.67,22.61,22.61,9200.0,16.2811,16.2811,16.238,16.238,9200.0
2010-10-29 11:15:00,22.61,22.62,22.59,22.61,102900.0,16.238,16.2451,16.2236,16.238,102900.0
2010-10-29 11:20:00,22.62,22.64,22.6,22.62,51000.0,16.2451,16.2595,16.2308,16.2451,51000.0
2010-10-29 11:25:00,22.62,22.66,22.62,22.64,4200.0,16.2451,16.2739,16.2451,16.2595,4200.0
2010-10-29 11:30:00,22.62,22.64,22.58,22.59,41400.0,16.2451,16.2595,16.2164,16.2236,41400.0
2010-10-29 11:35:00,22.59,22.63,22.58,22.63,21100.0,16.2236,16.2523,16.2164,16.2523,21100.0
2010-10-29 11:40:00,22.62,22.62,22.6,22.61,11500.0,16.2451,16.2451,16.2308,16.238,11500.0
2010-10-29 11:45:00,22.6,22.6,22.58,22.59,5000.0,16.2308,16.2308,16.2164,16.2236,5000.0
2010-10-29 11:50:00,22.6,22.62,22.59,22.61,3400.0,16.2308,16.2451,16.2236,16.238,3400.0
2010-10-29 11:55:00,22.62,22.63,22.62,22.62,3900.0,16.2451,16.2523,16.2451,16.2451,3900.0
2010-10-29 12:00:00,22.63,22.64,22.62,22.64,4800.0,16.2523,16.2595,16.2451,16.2595,4800.0
2010-10-29 12:05:00,22.64,22.64,22.63,22.63,2400.0,16.2595,16.2595,16.2523,16.2523,2400.0
2010-10-29 12:10:00,22.64,22.66,22.62,22.64,23100.0,16.2595,16.2739,16.2451,16.2595,23100.0
2010-10-29 12:15:00,22.64,22.66,22.64,22.65,26900.0,16.2595,16.2739,16.2595,16.2667,26900.0
2010-10-29 12:20:00,22.64,22.66,22.64,22.65,7300.0,16.2595,16.2739,16.2595,16.2667,7300.0
2010-10-29 12:25:00,22.65,22.67,22.65,22.66,5900.0,16.2667,16.2811,16.2667,16.2739,5900.0
2010-10-29 12:30:00,22.66,22.67,22.65,22.67,13900.0,16.2739,16.2811,16.2667,16.2811,13900.0
2010-10-29 12:35:00,22.68,22.68,22.65,22.65,34800.0,16.2882,16.2882,16.2667,16.2667,34800.0
2010-10-29 12:40:00,22.65,22.65,22.64,22.64,2800.0,16.2667,16.2667,16.2595,16.2595,2800.0
2010-10-29 12:45:00,22.64,22.65,22.62,22.62,1700.0,16.2595,16.2667,16.2451,16.2451,1700.0
2010-10-29 12:50:00,22.63,22.64,22.63,22.64,2100.0,16.2523,16.2595,16.2523,16.2595,2100.0
2010-10-29 12:55:00,22.65,22.65,22.65,22.65,1300.0,16.2667,16.2667,16.2667,16.2667,1300.0
2010-10-29 13:00:00,22.65,22.65,22.65,22.65,400.0,16.2667,16.2667,16.2667,16.2667,400.0
2010-10-29 13:05:00,22.65,22.66,22.64,22.64,6100.0,16.2667,16.2739,16.2595,16.2595,6100.0
2010-10-29 13:10:00,22.65,22.65,22.63,22.64,2000.0,16.2667,16.2667,16.2523,16.2595,2000.0
2010-10-29 13:15:00,22.63,22.65,22.62,22.65,3600.0,16.2523,16.2667,16.2451,16.2667,3600.0
2010-10-29 13:20:00,22.66,22.67,22.66,22.66,2300.0,16.2739,16.2811,16.2739,16.2739,2300.0
2010-10-29 13:25:00,22.65,22.67,22.65,22.67,800.0,16.2667,16.2811,16.2667,16.2811,800.0
2010-10-29 13:30:00,22.67,22.67,22.67,22.67,2000.0,16.2811,16.2811,16.2811,16.2811,2000.0
2010-10-29 13:35:00,22.67,22.68,22.67,22.68,600.0,16.2811,16.2882,16.2811,16.2882,600.0
2010-10-29 13:40:00,22.68,22.68,22.65,22.66,4800.0,16.2882,16.2882,16.2667,16.2739,4800.0
2010-10-29 13:45:00,22.67,22.68,22.66,22.67,22700.0,16.2811,16.2882,16.2739,16.2811,22700.0
2010-10-29 13:50:00,22.68,22.71,22.68,22.71,2100.0,16.2882,16.3098,16.2882,16.3098,2100.0
2010-10-29 13:55:00,22.7,22.73,22.7,22.73,12000.0,16.3026,16.3241,16.3026,16.3241,12000.0
2010-10-29 14:00:00,22.72,22.73,22.71,22.71,13400.0,16.317,16.3241,16.3098,16.3098,13400.0
2010-10-29 14:05:00,22.71,22.71,22.7,22.71,4000.0,16.3098,16.3098,16.3026,16.3098,4000.0
2010-10-29 14:10:00,22.7,22.7,22.7,22.7,5000.0,16.3026,16.3026,16.3026,16.3026,5000.0
2010-10-29 14:15:00,22.7,22.71,22.7,22.71,3700.0,16.3026,16.3098,16.3026,16.3098,3700.0
2010-10-29 14:20:00,22.71,22.72,22.69,22.69,19600.0,16.3098,16.317,16.2954,16.2954,19600.0
2010-10-29 14:25:00,22.7,22.7,22.69,22.69,136500.0,16.3026,16.3026,16.2954,16.2954,136500.0
2010-10-29 14:30:00,22.68,22.69,22.68,22.68,900.0,16.2882,16.2954,16.2882,16.2882,900.0
2010-10-29 14:35:00,22.68,22.69,22.68,22.68,2500.0,16.2882,16.2954,16.2882,16.2882,2500.0
2010-10-29 14:40:00,22.67,22.69,22.67,22.69,5100.0,16.2811,16.2954,16.2811,16.2954,5100.0
2010-10-29 14:45:00,22.69,22.69,22.69,22.69,2900.0,16.2954,16.2954,16.2954,16.2954,2900.0
2010-10-29 14:50:00,22.69,22.69,22.69,22.69,1600.0,16.2954,16.2954,16.2954,16.2954,1600.0
2010-10-29 14:55:00,22.68,22.69,22.67,22.67,5600.0,16.2882,16.2954,16.2811,16.2811,5600.0
2010-10-29 15:00:00,22.67,22.68,22.65,22.67,11300.0,16.2811,16.2882,16.2667,16.2811,11300.0
2010-10-29 15:05:00,22.66,22.67,22.65,22.66,11200.0,16.2739,16.2811,16.2667,16.2739,11200.0
2010-10-29 15:10:00,22.66,22.67,22.66,22.67,9300.0,16.2739,16.2811,16.2739,16.2811,9300.0
2010-10-29 15:15:00,22.67,22.68,22.67,22.67,7500.0,16.2811,16.2882,16.2811,16.2811,7500.0
2010-10-29 15:20:00,22.67,22.68,22.66,22.67,38900.0,16.2811,16.2882,16.2739,16.2811,38900.0
2010-10-29 15:25:00,22.67,22.7,22.67,22.68,49900.0,16.2811,16.3026,16.2811,16.2882,49900.0
2010-10-29 15:30:00,22.69,22.7,22.68,22.7,10900.0,16.2954,16.3026,16.2882,16.3026,10900.0
2010-10-29 15:35:00,22.7,22.72,22.69,22.72,11300.0,16.3026,16.317,16.2954,16.317,11300.0
2010-10-29 15:40:00,22.71,22.72,22.7,22.72,16800.0,16.3098,16.317,16.3026,16.317,16800.0
2010-10-29 15:45:00,22.71,22.72,22.68,22.7,103300.0,16.3098,16.317,16.2882,16.3026,103300.0
2010-10-29 15:50:00,22.69,22.7,22.67,22.69,49900.0,16.2954,16.3026,16.2811,16.2954,49900.0
2010-10-29 15:55:00,22.69,22.7,22.62,22.63,67200.0,16.2954,16.3026,16.2451,16.2523,67200.0
2010-11-01 09:30:00,22.69,22.69,22.52,22.52,13800.0,16.2954,16.2954,16.1733,16.1733,13800.0
2010-11-01 09:35:00,22.52,22.54,22.42,22.46,166400.0,16.1733,16.1877,16.1015,16.1302,166400.0
2010-11-01 09:40:00,22.46,22.53,22.46,22.53,112000.0,16.1302,16.1805,16.1302,16.1805,112000.0
2010-11-01 09:45:00,22.53,22.55,22.53,22.55,8900.0,16.1805,16.1949,16.1805,16.1949,8900.0
2010-11-01 09:50:00,22.55,22.59,22.54,22.56,22000.0,16.1949,16.2236,16.1877,16.2021,22000.0
2010-11-01 09:55:00,22.55,22.55,22.54,22.54,8500.0,16.1949,16.1949,16.1877,16.1877,8500.0
2010-11-01 10:00:00,22.55,22.6,22.54,22.57,179400.0,16.1949,16.2308,16.1877,16.2092,179400.0
2010-11-01 10:05:00,22.58,22.59,22.56,22.56,64700.0,16.2164,16.2236,16.2021,16.2021,64700.0
2010-11-01 10:10:00,22.56,22.57,22.56,22.57,52800.0,16.2021,16.2092,16.2021,16.2092,52800.0
2010-11-01 10:15:00,22.58,22.58,22.54,22.55,83800.0,16.2164,16.2164,16.1877,16.1949,83800.0
2010-11-01 10:20:00,22.55,22.58,22.55,22.57,25800.0,16.1949,16.2164,16.1949,16.2092,25800.0
2010-11-01 10:25:00,22.56,22.56,22.54,22.54,87200.0,16.2021,16.2021,16.1877,16.1877,87200.0
2010-11-01 10:30:00,22.55,22.55,22.49,22.49,68400.0,16.1949,16.1949,16.1518,16.1518,68400.0
2010-11-01 10:35:00,22.49,22.49,22.47,22.48,93200.0,16.1518,16.1518,16.1374,16.1446,93200.0
2010-11-01 10:40:00,22.47,22.48,22.47,22.47,122900.0,16.1374,16.1446,16.1374,16.1374,122900.0
2010-11-01 10:45:00,22.47,22.48,22.46,22.47,86700.0,16.1374,16.1446,16.1302,16.1374,86700.0
2010-11-01 10:50:00,22.47,22.48,22.45,22.46,30800.0,16.1374,16.1446,16.1231,16.1302,30800.0
2010-11-01 10:55:00,22.45,22.45,22.43,22.44,24000.0,16.1231,16.1231,16.1087,16.1159,24000.0
2010-11-01 11:00:00,22.43,22.43,22.38,22.38,96300.0,16.1087,16.1087,16.0728,16.0728,96300.0
2010-11-01 11:05:00,22.39,22.42,22.38,22.41,53800.0,16.08,16.1015,16.0728,16.0943,53800.0
2010-11-01 11:10:00,22.41,22.43,22.41,22.43,29600.0,16.0943,16.1087,16.0943,16.1087,29600.0
2010-11-01 11:15:00,22.43,22.43,22.37,22.39,38100.0,16.1087,16.1087,16.0656,16.08,38100.0
2010-11-01 11:20:00,22.39,22.4,22.36,22.36,56600.0,16.08,16.0871,16.0584,16.0584,56600.0
2010-11-01 11:25:00,22.36,22.37,22.35,22.35,82800.0,16.0584,16.0656,16.0512,16.0512,82800.0
2010-11-01 11:30:00,22.34,22.34,22.31,22.31,57400.0,16.0441,16.0441,16.0225,16.0225,57400.0
2010-11-01 11:35:00,22.31,22.31,22.28,22.29,23000.0,16.0225,16.0225,16.001,16.0082,23000.0
2010-11-01 11:40:00,22.29,22.29,22.27,22.28,37300.0,16.0082,16.0082,15.9938,16.001,37300.0
2010-11-01 11:45:00,22.27,22.3,22.26,22.29,31100.0,15.9938,16.0153,15.9866,16.0082,31100.0
2010-11-01 11:50:00,22.3,22.3,22.27,22.27,61200.0,16.0153,16.0153,15.9938,15.9938,61200.0
2010-11-01 11:55:00,22.27,22.28,22.26,22.28,41700.0,15.9938,16.001,15.9866,16.001,41700.0
2010-11-01 12:00:00,22.28,22.29,22.27,22.27,51400.0,16.001,16.0082,15.9938,15.9938,51400.0
2010-11-01 12:05:00,22.27,22.27,22.26,22.27,25100.0,15.9938,15.9938,15.9866,15.9938,25100.0
2010-11-01 12:10:00,22.26,22.28,22.25,22.27,35400.0,15.9866,16.001,15.9794,15.9938,35400.0
2010-11-01 12:15:00,22.28,22.29,22.27,22.28,25300.0,16.001,16.0082,15.9938,16.001,25300.0
2010-11-01 12:20:00,22.28,22.29,22.27,22.28,69400.0,16.001,16.0082,15.9938,16.001,69400.0
2010-11-01 12:25:00,22.28,22.29,22.27,22.27,22100.0,16.001,16.0082,15.9938,15.9938,22100.0
2010-11-01 12:30:00,22.27,22.27,22.26,22.27,19300.0,15.9938,15.9938,15.9866,15.9938,19300.0
2010-11-01 12:35:00,22.27,22.27,22.26,22.27,9100.0,15.9938,15.9938,15.9866,15.9938,9100.0
2010-11-01 12:40:00,22.26,22.28,22.26,22.28,57400.0,15.9866,16.001,15.9866,16.001,57400.0
2010-11-01 12:45:00,22.27,22.27,22.25,22.26,30600.0,15.9938,15.9938,15.9794,15.9866,30600.0
2010-11-01 12:50:00,22.25,22.26,22.25,22.26,5200.0,15.9794,15.9866,15.9794,15.9866,5200.0
2010-11-01 12:55:00,22.27,22.27,22.26,22.27,3000.0,15.9938,15.9938,15.9866,15.9938,3000.0
2010-11-01 13:00:00,22.27,22.28,22.24,22.24,22400.0,15.9938,16.001,15.9722,15.9722,22400.0
2010-11-01 13:05:00,22.24,22.25,22.22,22.24,22300.0,15.9722,15.9794,15.9579,15.9722,22300.0
2010-11-01 13:10:00,22.24,22.26,22.24,22.25,7200.0,15.9722,15.9866,15.9722,15.9794,7200.0
2010-11-01 13:15:00,22.24,22.27,22.24,22.27,4800.0,15.9722,15.9938,15.9722,15.9938,4800.0
2010-11-01 13:20:00,22.27,22.27,22.25,22.26,4000.0,15.9938,15.9938,15.9794,15.9866,4000.0
2010-11-01 13:25:00,22.27,22.27,22.23,22.25,4800.0,15.9938,15.9938,15.9651,15.9794,4800.0
2010-11-01 13:30:00,22.26,22.27,22.25,22.26,51200.0,15.9866,15.9938,15.9794,15.9866,51200.0
2010-11-01 13:35:00,22.26,22.27,22.25,22.25,72100.0,15.9866,15.9938,15.9794,15.9794,72100.0
2010-11-01 13:40:00,22.25,22.26,22.25,22.26,8100.0,15.9794,15.9866,15.9794,15.9866,8100.0
2010-11-01 13:45:00,22.26,22.28,22.25,22.28,15900.0,15.9866,16.001,15.9794,16.001,15900.0
2010-11-01 13:50:00,22.28,22.28,22.27,22.28,3800.0,16.001,16.001,15.9938,16.001,3800.0
2010-11-01 13:55:00,22.28,22.28,22.27,22.27,5100.0,16.001,16.001,15.9938,15.9938,5100.0
2010-11-01 14:00:00,22.27,22.28,22.26,22.28,13600.0,15.9938,16.001,15.9866,16.001,13600.0
2010-11-01 14:05:00,22.27,22.27,22.25,22.25,64700.0,15.9938,15.9938,15.9794,15.9794,64700.0
2010-11-01 14:10:00,22.25,22.25,22.22,22.22,64200.0,15.9794,15.9794,15.9579,15.9579,64200.0
2010-11-01 14:15:00,22.22,22.23,22.2,22.2,74800.0,15.9579,15.9651,15.9435,15.9435,74800.0
2010-11-01 14:20:00,22.21,22.22,22.18,22.18,94900.0,15.9507,15.9579,15.9292,15.9292,94900.0
2010-11-01 14:25:00,22.18,22.18,22.15,22.15,76900.0,15.9292,15.9292,15.9076,15.9076,76900.0
2010-11-01 14:30:00,22.14,22.15,22.13,22.15,59100.0,15.9004,15.9076,15.8932,15.9076,59100.0
2010-11-01 14:35:00,22.14,22.15,22.1,22.1,106300.0,15.9004,15.9076,15.8717,15.8717,106300.0
2010-11-01 14:40:00,22.09,22.09,22.06,22.08,74900.0,15.8645,15.8645,15.843,15.8573,74900.0
2010-11-01 14:45:00,22.08,22.09,22.04,22.04,85500.0,15.8573,15.8645,15.8286,15.8286,85500.0
2010-11-01 14:50:00,22.04,22.05,22.03,22.04,173700.0,15.8286,15.8358,15.8214,15.8286,173700.0
2010-11-01 14:55:00,22.04,22.05,22.03,22.04,86500.0,15.8286,15.8358,15.8214,15.8286,86500.0
2010-11-01 15:00:00,22.04,22.04,22.0,22.0,181800.0,15.8286,15.8286,15.7999,15.7999,181800.0
2010-11-01 15:05:00,22.0,22.0,21.89,21.9,265600.0,15.7999,15.7999,15.7209,15.7281,265600.0
2010-11-01 15:10:00,21.9,21.9,21.79,21.8,327700.0,15.7281,15.7281,15.6491,15.6562,327700.0
2010-11-01 15:15:00,21.79,21.81,21.76,21.8,271600.0,15.6491,15.6634,15.6275,15.6562,271600.0
2010-11-01 15:20:00,21.8,21.86,21.79,21.86,53900.0,15.6562,15.6993,15.6491,15.6993,53900.0
2010-11-01 15:25:00,21.86,21.9,21.86,21.89,33600.0,15.6993,15.7281,15.6993,15.7209,33600.0
2010-11-01 15:30:00,21.89,21.91,21.88,21.89,126100.0,15.7209,15.7352,15.7137,15.7209,126100.0
2010-11-01 15:35:00,21.89,21.9,21.89,21.9,210300.0,15.7209,15.7281,15.7209,15.7281,210300.0
2010-11-01 15:40:00,21.9,21.92,21.89,21.91,202600.0,15.7281,15.7424,15.7209,15.7352,202600.0
2010-11-01 15:45:00,21.92,21.99,21.92,21.99,169100.0,15.7424,15.7927,15.7424,15.7927,169100.0
2010-11-01 15:50:00,21.99,22.03,21.98,22.02,266000.0,15.7927,15.8214,15.7855,15.8142,266000.0
2010-11-01 15:55:00,22.03,22.06,22.02,22.02,255700.0,15.8214,15.843,15.8142,15.8142,255700.0
2010-11-02 09:30:00,22.16,22.46,22.09,22.43,54000.0,15.9148,16.1302,15.8645,16.1087,54000.0
2010-11-02 09:35:00,22.43,22.44,22.36,22.38,54000.0,16.1087,16.1159,16.0584,16.0728,54000.0
2010-11-02 09:40:00,22.4,22.43,22.36,22.41,64600.0,16.0871,16.1087,16.0584,16.0943,64600.0
2010-11-02 09:45:00,22.41,22.44,22.39,22.39,51800.0,16.0943,16.1159,16.08,16.08,51800.0
2010-11-02 09:50:00,22.39,22.45,22.36,22.37,37100.0,16.08,16.1231,16.0584,16.0656,37100.0
2010-11-02 09:55:00,22.38,22.39,22.34,22.34,13500.0,16.0728,16.08,16.0441,16.0441,13500.0
2010-11-02 10:00:00,22.34,22.35,22.3,22.31,45800.0,16.0441,16.0512,16.0153,16.0225,45800.0
2010-11-02 10:05:00,22.3,22.31,22.29,22.29,87400.0,16.0153,16.0225,16.0082,16.0082,87400.0
2010-11-02 10:10:00,22.29,22.29,22.21,22.21,51800.0,16.0082,16.0082,15.9507,15.9507,51800.0
2010-11-02 10:15:00,22.2,22.2,22.18,22.19,52100.0,15.9435,15.9435,15.9292,15.9363,52100.0
2010-11-02 10:20:00,22.2,22.21,22.19,22.19,12100.0,15.9435,15.9507,15.9363,15.9363,12100.0
2010-11-02 10:25:00,22.19,22.22,22.19,22.21,14700.0,15.9363,15.9579,15.9363,15.9507,14700.0
2010-11-02 10:30:00,22.2,22.21,22.14,22.14,17900.0,15.9435,15.9507,15.9004,15.9004,17900.0
2010-11-02 10:35:00,22.13,22.14,22.12,22.14,16800.0,15.8932,15.9004,15.8861,15.9004,16800.0
2010-11-02 10:40:00,22.13,22.15,22.13,22.15,8400.0,15.8932,15.9076,15.8932,15.9076,8400.0
2010-11-02 10:45:00,22.14,22.16,22.13,22.14,36100.0,15.9004,15.9148,15.8932,15.9004,36100.0
2010-11-02 10:50:00,22.15,22.17,22.14,22.16,11500.0,15.9076,15.922,15.9004,15.9148,11500.0
2010-11-02 10:55:00,22.16,22.16,22.14,22.16,21500.0,15.9148,15.9148,15.9004,15.9148,21500.0
2010-11-02 11:00:00,22.15,22.18,22.15,22.18,4100.0,15.9076,15.9292,15.9076,15.9292,4100.0
2010-11-02 11:05:00,22.19,22.22,22.18,22.2,6500.0,15.9363,15.9579,15.9292,15.9435,6500.0
2010-11-02 11:10:00,22.21,22.23,22.21,22.22,13100.0,15.9507,15.9651,15.9507,15.9579,13100.0
2010-11-02 11:15:00,22.22,22.22,22.21,22.21,3400.0,15.9579,15.9579,15.9507,15.9507,3400.0
2010-11-02 11:20:00,22.22,22.23,22.22,22.23,3600.0,15.9579,15.9651,15.9579,15.9651,3600.0
2010-11-02 11:25:00,22.23,22.24,22.22,22.22,2600.0,15.9651,15.9722,15.9579,15.9579,2600.0
2010-11-02 11:30:00,22.22,22.22,22.2,22.21,5900.0,15.9579,15.9579,15.9435,15.9507,5900.0
2010-11-02 11:35:00,22.21,22.22,22.2,22.2,9600.0,15.9507,15.9579,15.9435,15.9435,9600.0
2010-11-02 11:40:00,22.2,22.2,22.2,22.2,300.0,15.9435,15.9435,15.9435,15.9435,300.0
2010-11-02 11:45:00,22.2,22.21,22.2,22.2,1100.0,15.9435,15.9507,15.9435,15.9435,1100.0
2010-11-02 11:50:00,22.2,22.22,22.2,22.2,17200.0,15.9435,15.9579,15.9435,15.9435,17200.0
2010-11-02 11:55:00,22.2,22.22,22.2,22.22,3900.0,15.9435,15.9579,15.9435,15.9579,3900.0
2010-11-02 12:00:00,22.21,22.21,22.2,22.21,15300.0,15.9507,15.9507,15.9435,15.9507,15300.0
2010-11-02 12:05:00,22.22,22.23,22.21,22.22,7000.0,15.9579,15.9651,15.9507,15.9579,7000.0
2010-11-02 12:10:00,22.22,22.22,22.2,22.21,7800.0,15.9579,15.9579,15.9435,15.9507,7800.0
2010-11-02 12:15:00,22.2,22.22,22.2,22.21,13000.0,15.9435,15.9579,15.9435,15.9507,13000.0
2010-11-02 12:20:00,22.21,22.23,22.21,22.22,6300.0,15.9507,15.9651,15.9507,15.9579,6300.0
2010-11-02 12:25:00,22.22,22.22,22.21,22.21,7100.0,15.9579,15.9579,15.9507,15.9507,7100.0
2010-11-02 12:30:00,22.21,22.21,22.2,22.2,1300.0,15.9507,15.9507,15.9435,15.9435,1300.0
2010-11-02 12:35:00,22.21,22.22,22.2,22.21,1500.0,15.9507,15.9579,15.9435,15.9507,1500.0
2010-11-02 12:40:00,22.21,22.21,22.19,22.19,59300.0,15.9507,15.9507,15.9363,15.9363,59300.0
2010-11-02 12:45:00,22.2,22.22,22.19,22.21,35800.0,15.9435,15.9579,15.9363,15.9507,35800.0
2010-11-02 12:50:00,22.21,22.21,22.2,22.2,6000.0,15.9507,15.9507,15.9435,15.9435,6000.0
2010-11-02 12:55:00,22.21,22.21,22.19,22.19,6000.0,15.9507,15.9507,15.9363,15.9363,6000.0
2010-11-02 13:00:00,22.18,22.2,22.18,22.2,3800.0,15.9292,15.9435,15.9292,15.9435,3800.0
2010-11-02 13:05:00,22.2,22.21,22.19,22.2,1700.0,15.9435,15.9507,15.9363,15.9435,1700.0
2010-11-02 13:10:00,22.2,22.2,22.18,22.18,4200.0,15.9435,15.9435,15.9292,15.9292,4200.0
2010-11-02 13:15:00,22.18,22.19,22.18,22.18,1900.0,15.9292,15.9363,15.9292,15.9292,1900.0
2010-11-02 13:20:00,22.18,22.19,22.18,22.19,1100.0,15.9292,15.9363,15.9292,15.9363,1100.0
2010-11-02 13:25:00,22.18,22.19,22.18,22.18,7800.0,15.9292,15.9363,15.9292,15.9292,7800.0
2010-11-02 13:30:00,22.19,22.19,22.18,22.19,7500.0,15.9363,15.9363,15.9292,15.9363,7500.0
2010-11-02 13:35:00,22.19,22.2,22.18,22.2,10000.0,15.9363,15.9435,15.9292,15.9435,10000.0
2010-11-02 13:40:00,22.2,22.22,22.19,22.22,117500.0,15.9435,15.9579,15.9363,15.9579,117500.0
2010-11-02 13:45:00,22.22,22.24,22.22,22.22,25200.0,15.9579,15.9722,15.9579,15.9579,25200.0
2010-11-02 13:50:00,22.22,22.25,22.22,22.25,54700.0,15.9579,15.9794,15.9579,15.9794,54700.0
2010-11-02 13:55:00,22.25,22.28,22.25,22.26,59000.0,15.9794,16.001,15.9794,15.9866,59000.0
2010-11-02 14:00:00,22.26,22.29,22.26,22.28,78600.0,15.9866,16.0082,15.9866,16.001,78600.0
2010-11-02 14:05:00,22.28,22.29,22.27,22.27,30100.0,16.001,16.0082,15.9938,15.9938,30100.0
2010-11-02 14:10:00,22.27,22.28,22.24,22.24,101500.0,15.9938,16.001,15.9722,15.9722,101500.0
2010-11-02 14:15:00,22.25,22.28,22.22,22.22,298500.0,15.9794,16.001,15.9579,15.9579,298500.0
2010-11-02 14:20:00,22.22,22.22,22.19,22.19,128400.0,15.9579,15.9579,15.9363,15.9363,128400.0
2010-11-02 14:25:00,22.19,22.21,22.19,22.2,56700.0,15.9363,15.9507,15.9363,15.9435,56700.0
2010-11-02 14:30:00,22.2,22.2,22.19,22.19,14900.0,15.9435,15.9435,15.9363,15.9363,14900.0
2010-11-02 14:35:00,22.2,22.21,22.18,22.18,35300.0,15.9435,15.9507,15.9292,15.9292,35300.0
2010-11-02 14:40:00,22.18,22.19,22.18,22.18,21100.0,15.9292,15.9363,15.9292,15.9292,21100.0
2010-11-02 14:45:00,22.18,22.2,22.17,22.2,18500.0,15.9292,15.9435,15.922,15.9435,18500.0
2010-11-02 14:50:00,22.19,22.21,22.19,22.21,21400.0,15.9363,15.9507,15.9363,15.9507,21400.0
2010-11-02 14:55:00,22.21,22.21,22.19,22.19,25200.0,15.9507,15.9507,15.9363,15.9363,25200.0
2010-11-02 15:00:00,22.2,22.23,22.2,22.23,84500.0,15.9435,15.9651,15.9435,15.9651,84500.0
2010-11-02 15:05:00,22.22,22.22,22.21,22.21,48100.0,15.9579,15.9579,15.9507,15.9507,48100.0
2010-11-02 15:10:00,22.22,22.25,22.22,22.24,34400.0,15.9579,15.9794,15.9579,15.9722,34400.0
2010-11-02 15:15:00,22.25,22.25,22.24,22.25,39700.0,15.9794,15.9794,15.9722,15.9794,39700.0
2010-11-02 15:20:00,22.25,22.26,22.24,22.25,37800.0,15.9794,15.9866,15.9722,15.9794,37800.0
2010-11-02 15:25:00,22.25,22.27,22.25,22.27,44300.0,15.9794,15.9938,15.9794,15.9938,44300.0
2010-11-02 15:30:00,22.26,22.27,22.24,22.24,45700.0,15.9866,15.9938,15.9722,15.9722,45700.0
2010-11-02 15:35:00,22.25,22.25,22.24,22.24,46300.0,15.9794,15.9794,15.9722,15.9722,46300.0
2010-11-02 15:40:00,22.24,22.25,22.23,22.24,50400.0,15.9722,15.9794,15.9651,15.9722,50400.0
2010-11-02 15:45:00,22.23,22.27,22.23,22.27,94900.0,15.9651,15.9938,15.9651,15.9938,94900.0
2010-11-02 15:50:00,22.27,22.31,22.27,22.3,200100.0,15.9938,16.0225,15.9938,16.0153,200100.0
2010-11-02 15:55:00,22.3,22.34,22.29,22.31,225000.0,16.0153,16.0441,16.0082,16.0225,225000.0
2010-11-03 09:30:00,22.38,22.41,22.38,22.41,8200.0,16.0728,16.0943,16.0728,16.0943,8200.0
2010-11-03 09:35:00,22.44,22.45,22.42,22.44,60500.0,16.1159,16.1231,16.1015,16.1159,60500.0
2010-11-03 09:40:00,22.44,22.46,22.42,22.45,54000.0,16.1159,16.1302,16.1015,16.1231,54000.0
2010-11-03 09:45:00,22.45,22.48,22.44,22.48,68200.0,16.1231,16.1446,16.1159,16.1446,68200.0
2010-11-03 09:50:00,22.48,22.5,22.46,22.47,499200.0,16.1446,16.159,16.1302,16.1374,499200.0
2010-11-03 09:55:00,22.46,22.5,22.46,22.49,107200.0,16.1302,16.159,16.1302,16.1518,107200.0
2010-11-03 10:00:00,22.48,22.59,22.48,22.58,287300.0,16.1446,16.2236,16.1446,16.2164,287300.0
2010-11-03 10:05:00,22.59,22.63,22.57,22.62,56300.0,16.2236,16.2523,16.2092,16.2451,56300.0
2010-11-03 10:10:00,22.65,22.67,22.62,22.66,100800.0,16.2667,16.2811,16.2451,16.2739,100800.0
2010-11-03 10:15:00,22.66,22.67,22.65,22.65,133100.0,16.2739,16.2811,16.2667,16.2667,133100.0
2010-11-03 10:20:00,22.65,22.69,22.65,22.68,14900.0,16.2667,16.2954,16.2667,16.2882,14900.0
2010-11-03 10:25:00,22.68,22.68,22.67,22.68,16600.0,16.2882,16.2882,16.2811,16.2882,16600.0
2010-11-03 10:30:00,22.68,22.7,22.66,22.67,21800.0,16.2882,16.3026,16.2739,16.2811,21800.0
2010-11-03 10:35:00,22.67,22.69,22.66,22.67,26800.0,16.2811,16.2954,16.2739,16.2811,26800.0
2010-11-03 10:40:00,22.68,22.68,22.63,22.63,19700.0,16.2882,16.2882,16.2523,16.2523,19700.0
2010-11-03 10:45:00,22.63,22.63,22.61,22.63,45000.0,16.2523,16.2523,16.238,16.2523,45000.0
2010-11-03 10:50:00,22.63,22.66,22.63,22.65,85500.0,16.2523,16.2739,16.2523,16.2667,85500.0
2010-11-03 10:55:00,22.66,22.67,22.65,22.66,30100.0,16.2739,16.2811,16.2667,16.2739,30100.0
2010-11-03 11:00:00,22.65,22.67,22.64,22.67,27000.0,16.2667,16.2811,16.2595,16.2811,27000.0
2010-11-03 11:05:00,22.67,22.67,22.64,22.64,22300.0,16.2811,16.2811,16.2595,16.2595,22300.0
2010-11-03 11:10:00,22.63,22.63,22.56,22.56,117400.0,16.2523,16.2523,16.2021,16.2021,117400.0
2010-11-03 11:15:00,22.57,22.58,22.55,22.57,41200.0,16.2092,16.2164,16.1949,16.2092,41200.0
2010-11-03 11:20:00,22.57,22.61,22.57,22.61,70700.0,16.2092,16.238,16.2092,16.238,70700.0
2010-11-03 11:25:00,22.6,22.61,22.6,22.6,6400.0,16.2308,16.238,16.2308,16.2308,6400.0
2010-11-03 11:30:00,22.59,22.62,22.59,22.61,6000.0,16.2236,16.2451,16.2236,16.238,6000.0
2010-11-03 11:35:00,22.61,22.64,22.61,22.64,5600.0,16.238,16.2595,16.238,16.2595,5600.0
2010-11-03 11:40:00,22.64,22.64,22.61,22.61,5500.0,16.2595,16.2595,16.238,16.238,5500.0
2010-11-03 11:45:00,22.61,22.61,22.59,22.59,5100.0,16.238,16.238,16.2236,16.2236,5100.0
2010-11-03 11:50:00,22.6,22.6,22.6,22.6,3100.0,16.2308,16.2308,16.2308,16.2308,3100.0
2010-11-03 11:55:00,22.59,22.59,22.58,22.58,9800.0,16.2236,16.2236,16.2164,16.2164,9800.0
2010-11-03 12:00:00,22.58,22.58,22.53,22.53,8100.0,16.2164,16.2164,16.1805,16.1805,8100.0
2010-11-03 12:05:00,22.53,22.56,22.53,22.56,10100.0,16.1805,16.2021,16.1805,16.2021,10100.0
2010-11-03 12:10:00,22.56,22.56,22.55,22.55,4900.0,16.2021,16.2021,16.1949,16.1949,4900.0
2010-11-03 12:15:00,22.55,22.56,22.54,22.56,7300.0,16.1949,16.2021,16.1877,16.2021,7300.0
2010-11-03 12:20:00,22.56,22.56,22.55,22.55,6000.0,16.2021,16.2021,16.1949,16.1949,6000.0
2010-11-03 12:25:00,22.56,22.56,22.55,22.55,1100.0,16.2021,16.2021,16.1949,16.1949,1100.0
2010-11-03 12:30:00,22.55,22.59,22.55,22.58,39200.0,16.1949,16.2236,16.1949,16.2164,39200.0
2010-11-03 12:35:00,22.58,22.58,22.57,22.57,3100.0,16.2164,16.2164,16.2092,16.2092,3100.0
2010-11-03 12:40:00,22.57,22.58,22.57,22.57,2200.0,16.2092,16.2164,16.2092,16.2092,2200.0
2010-11-03 12:45:00,22.57,22.57,22.56,22.56,3200.0,16.2092,16.2092,16.2021,16.2021,3200.0
2010-11-03 12:50:00,22.57,22.58,22.54,22.54,4700.0,16.2092,16.2164,16.1877,16.1877,4700.0
2010-11-03 12:55:00,22.55,22.56,22.55,22.55,1800.0,16.1949,16.2021,16.1949,16.1949,1800.0
2010-11-03 13:00:00,22.56,22.6,22.56,22.6,8700.0,16.2021,16.2308,16.2021,16.2308,8700.0
2010-11-03 13:05:00,22.59,22.6,22.57,22.58,19800.0,16.2236,16.2308,16.2092,16.2164,19800.0
2010-11-03 13:10:00,22.58,22.59,22.56,22.58,8700.0,16.2164,16.2236,16.2021,16.2164,8700.0
2010-11-03 13:15:00,22.58,22.58,22.56,22.56,2200.0,16.2164,16.2164,16.2021,16.2021,2200.0
2010-11-03 13:20:00,22.55,22.56,22.52,22.56,12400.0,16.1949,16.2021,16.1733,16.2021,12400.0
2010-11-03 13:25:00,22.56,22.57,22.55,22.55,2700.0,16.2021,16.2092,16.1949,16.1949,2700.0
2010-11-03 13:30:00,22.58,22.59,22.58,22.59,1300.0,16.2164,16.2236,16.2164,16.2236,1300.0
2010-11-03 13:35:00,22.58,22.58,22.56,22.57,4300.0,16.2164,16.2164,16.2021,16.2092,4300.0
2010-11-03 13:40:00,22.57,22.62,22.57,22.62,25900.0,16.2092,16.2451,16.2092,16.2451,25900.0
2010-11-03 13:45:00,22.62,22.62,22.61,22.62,1800.0,16.2451,16.2451,16.238,16.2451,1800.0
2010-11-03 13:50:00,22.61,22.61,22.61,22.61,2300.0,16.238,16.238,16.238,16.238,2300.0
2010-11-03 13:55:00,22.61,22.61,22.61,22.61,1500.0,16.238,16.238,16.238,16.238,1500.0
2010-11-03 14:00:00,22.61,22.64,22.6,22.64,13200.0,16.238,16.2595,16.2308,16.2595,13200.0
2010-11-03 14:05:00,22.65,22.67,22.62,22.63,12300.0,16.2667,16.2811,16.2451,16.2523,12300.0
2010-11-03 14:10:00,22.63,22.63,22.51,22.57,13000.0,16.2523,16.2523,16.1661,16.2092,13000.0
2010-11-03 14:15:00,22.58,22.65,22.55,22.62,33600.0,16.2164,16.2667,16.1949,16.2451,33600.0
2010-11-03 14:20:00,22.63,22.76,22.55,22.61,170200.0,16.2523,16.3457,16.1949,16.238,170200.0
2010-11-03 14:25:00,22.61,22.61,22.42,22.44,170400.0,16.238,16.238,16.1015,16.1159,170400.0
2010-11-03 14:30:00,22.44,22.45,22.37,22.41,271900.0,16.1159,16.1231,16.0656,16.0943,271900.0
2010-11-03 14:35:00,22.41,22.55,22.4,22.51,51000.0,16.0943,16.1949,16.0871,16.1661,51000.0
2010-11-03 14:40:00,22.51,22.6,22.49,22.6,143300.0,16.1661,16.2308,16.1518,16.2308,143300.0
2010-11-03 14:45:00,22.6,22.62,22.56,22.59,93700.0,16.2308,16.2451,16.2021,16.2236,93700.0
2010-11-03 14:50:00,22.59,22.65,22.59,22.62,47500.0,16.2236,16.2667,16.2236,16.2451,47500.0
2010-11-03 14:55:00,22.62,22.71,22.62,22.69,302700.0,16.2451,16.3098,16.2451,16.2954,302700.0
2010-11-03 15:00:00,22.69,22.72,22.67,22.71,19500.0,16.2954,16.317,16.2811,16.3098,19500.0
2010-11-03 15:05:00,22.72,22.75,22.71,22.75,69500.0,16.317,16.3385,16.3098,16.3385,69500.0
2010-11-03 15:10:00,22.74,22.78,22.74,22.75,63800.0,16.3313,16.3601,16.3313,16.3385,63800.0
2010-11-03 15:15:00,22.75,22.78,22.75,22.76,31300.0,16.3385,16.3601,16.3385,16.3457,31300.0
2010-11-03 15:20:00,22.76,22.76,22.71,22.73,39500.0,16.3457,16.3457,16.3098,16.3241,39500.0
2010-11-03 15:25:00,22.73,22.75,22.72,22.75,60300.0,16.3241,16.3385,16.317,16.3385,60300.0
2010-11-03 15:30:00,22.74,22.75,22.68,22.7,51000.0,16.3313,16.3385,16.2882,16.3026,51000.0
2010-11-03 15:35:00,22.7,22.75,22.7,22.73,75200.0,16.3026,16.3385,16.3026,16.3241,75200.0
2010-11-03 15:40:00,22.73,22.73,22.68,22.69,45400.0,16.3241,16.3241,16.2882,16.2954,45400.0
2010-11-03 15:45:00,22.69,22.74,22.69,22.72,94500.0,16.2954,16.3313,16.2954,16.317,94500.0
2010-11-03 15:50:00,22.72,22.75,22.72,22.74,51200.0,16.317,16.3385,16.317,16.3313,51200.0
2010-11-03 15:55:00,22.75,22.8,22.74,22.79,198800.0,16.3385,16.3744,16.3313,16.3672,198800.0
2010-11-04 09:30:00,23.1,23.25,23.04,23.22,88300.0,16.5899,16.6976,16.5468,16.6761,88300.0
2010-11-04 09:35:00,23.22,23.33,23.21,23.33,153100.0,16.6761,16.7551,16.6689,16.7551,153100.0
2010-11-04 09:40:00,23.34,23.38,23.34,23.37,159700.0,16.7622,16.791,16.7622,16.7838,159700.0
2010-11-04 09:45:00,23.37,23.37,23.34,23.36,287200.0,16.7838,16.7838,16.7622,16.7766,287200.0
2010-11-04 09:50:00,23.36,23.36,23.31,23.31,36100.0,16.7766,16.7766,16.7407,16.7407,36100.0
2010-11-04 09:55:00,23.31,23.32,23.28,23.29,83600.0,16.7407,16.7479,16.7191,16.7263,83600.0
2010-11-04 10:00:00,23.28,23.29,23.21,23.21,146800.0,16.7191,16.7263,16.6689,16.6689,146800.0
2010-11-04 10:05:00,23.21,23.23,23.21,23.22,80000.0,16.6689,16.6832,16.6689,16.6761,80000.0
2010-11-04 10:10:00,23.23,23.27,23.22,23.25,197100.0,16.6832,16.712,16.6761,16.6976,197100.0
2010-11-04 10:15:00,23.25,23.28,23.23,23.28,93400.0,16.6976,16.7191,16.6832,16.7191,93400.0
2010-11-04 10:20:00,23.28,23.32,23.27,23.31,147100.0,16.7191,16.7479,16.712,16.7407,147100.0
2010-11-04 10:25:00,23.31,23.33,23.3,23.33,27800.0,16.7407,16.7551,16.7335,16.7551,27800.0
2010-11-04 10:30:00,23.33,23.34,23.32,23.33,59500.0,16.7551,16.7622,16.7479,16.7551,59500.0
2010-11-04 10:35:00,23.32,23.33,23.3,23.3,121300.0,16.7479,16.7551,16.7335,16.7335,121300.0
2010-11-04 10:40:00,23.3,23.31,23.3,23.3,84700.0,16.7335,16.7407,16.7335,16.7335,84700.0
2010-11-04 10:45:00,23.31,23.31,23.27,23.27,40100.0,16.7407,16.7407,16.712,16.712,40100.0
2010-11-04 10:50:00,23.28,23.3,23.28,23.3,21500.0,16.7191,16.7335,16.7191,16.7335,21500.0
2010-11-04 10:55:00,23.3,23.36,23.28,23.35,78100.0,16.7335,16.7766,16.7191,16.7694,78100.0
2010-11-04 11:00:00,23.36,23.4,23.35,23.4,21100.0,16.7766,16.8053,16.7694,16.8053,21100.0
2010-11-04 11:05:00,23.4,23.4,23.38,23.39,46700.0,16.8053,16.8053,16.791,16.7981,46700.0
2010-11-04 11:10:00,23.4,23.44,23.39,23.42,175700.0,16.8053,16.8341,16.7981,16.8197,175700.0
2010-11-04 11:15:00,23.42,23.44,23.42,23.44,65400.0,16.8197,16.8341,16.8197,16.8341,65400.0
2010-11-04 11:20:00,23.44,23.44,23.42,23.43,37400.0,16.8341,16.8341,16.8197,16.8269,37400.0
2010-11-04 11:25:00,23.42,23.43,23.4,23.41,21400.0,16.8197,16.8269,16.8053,16.8125,21400.0
2010-11-04 11:30:00,23.41,23.43,23.41,23.43,63500.0,16.8125,16.8269,16.8125,16.8269,63500.0
2010-11-04 11:35:00,23.43,23.44,23.42,23.42,23700.0,16.8269,16.8341,16.8197,16.8197,23700.0
2010-11-04 11:40:00,23.42,23.43,23.41,23.41,28600.0,16.8197,16.8269,16.8125,16.8125,28600.0
2010-11-04 11:45:00,23.41,23.41,23.4,23.4,18500.0,16.8125,16.8125,16.8053,16.8053,18500.0
2010-11-04 11:50:00,23.4,23.41,23.4,23.41,40800.0,16.8053,16.8125,16.8053,16.8125,40800.0
2010-11-04 11:55:00,23.4,23.41,23.38,23.39,47500.0,16.8053,16.8125,16.791,16.7981,47500.0
2010-11-04 12:00:00,23.4,23.4,23.38,23.39,16500.0,16.8053,16.8053,16.791,16.7981,16500.0
2010-11-04 12:05:00,23.39,23.41,23.38,23.4,18700.0,16.7981,16.8125,16.791,16.8053,18700.0
2010-11-04 12:10:00,23.4,23.42,23.4,23.42,14500.0,16.8053,16.8197,16.8053,16.8197,14500.0
2010-11-04 12:15:00,23.42,23.42,23.41,23.42,23700.0,16.8197,16.8197,16.8125,16.8197,23700.0
2010-11-04 12:20:00,23.42,23.42,23.41,23.42,16500.0,16.8197,16.8197,16.8125,16.8197,16500.0
2010-11-04 12:25:00,23.42,23.42,23.41,23.42,33700.0,16.8197,16.8197,16.8125,16.8197,33700.0
2010-11-04 12:30:00,23.42,23.44,23.41,23.43,24800.0,16.8197,16.8341,16.8125,16.8269,24800.0
2010-11-04 12:35:00,23.44,23.44,23.42,23.43,30500.0,16.8341,16.8341,16.8197,16.8269,30500.0
2010-11-04 12:40:00,23.43,23.43,23.42,23.43,8900.0,16.8269,16.8269,16.8197,16.8269,8900.0
2010-11-04 12:45:00,23.43,23.44,23.43,23.43,40000.0,16.8269,16.8341,16.8269,16.8269,40000.0
2010-11-04 12:50:00,23.42,23.43,23.42,23.42,10400.0,16.8197,16.8269,16.8197,16.8197,10400.0
2010-11-04 12:55:00,23.42,23.44,23.41,23.44,8600.0,16.8197,16.8341,16.8125,16.8341,8600.0
2010-11-04 13:00:00,23.44,23.45,23.44,23.45,6000.0,16.8341,16.8412,16.8341,16.8412,6000.0
2010-11-04 13:05:00,23.45,23.45,23.44,23.44,37700.0,16.8412,16.8412,16.8341,16.8341,37700.0
2010-11-04 13:10:00,23.45,23.47,23.44,23.47,103600.0,16.8412,16.8556,16.8341,16.8556,103600.0
2010-11-04 13:15:00,23.46,23.47,23.45,23.47,28100.0,16.8484,16.8556,16.8412,16.8556,28100.0
2010-11-04 13:20:00,23.47,23.48,23.47,23.48,9900.0,16.8556,16.8628,16.8556,16.8628,9900.0
2010-11-04 13:25:00,23.48,23.48,23.46,23.46,13600.0,16.8628,16.8628,16.8484,16.8484,13600.0
2010-11-04 13:30:00,23.47,23.49,23.43,23.43,18200.0,16.8556,16.87,16.8269,16.8269,18200.0
2010-11-04 13:35:00,23.44,23.45,23.44,23.45,5100.0,16.8341,16.8412,16.8341,16.8412,5100.0
2010-11-04 13:40:00,23.45,23.46,23.44,23.46,6600.0,16.8412,16.8484,16.8341,16.8484,6600.0
2010-11-04 13:45:00,23.45,23.46,23.42,23.42,15000.0,16.8412,16.8484,16.8197,16.8197,15000.0
2010-11-04 13:50:00,23.43,23.43,23.41,23.41,9300.0,16.8269,16.8269,16.8125,16.8125,9300.0
2010-11-04 13:55:00,23.41,23.41,23.4,23.4,7200.0,16.8125,16.8125,16.8053,16.8053,7200.0
2010-11-04 14:00:00,23.41,23.42,23.4,23.42,8900.0,16.8125,16.8197,16.8053,16.8197,8900.0
2010-11-04 14:05:00,23.41,23.42,23.38,23.38,197000.0,16.8125,16.8197,16.791,16.791,197000.0
2010-11-04 14:10:00,23.39,23.42,23.39,23.42,9600.0,16.7981,16.8197,16.7981,16.8197,9600.0
2010-11-04 14:15:00,23.42,23.43,23.41,23.42,7700.0,16.8197,16.8269,16.8125,16.8197,7700.0
2010-11-04 14:20:00,23.43,23.43,23.42,23.43,17800.0,16.8269,16.8269,16.8197,16.8269,17800.0
2010-11-04 14:25:00,23.42,23.43,23.41,23.42,11800.0,16.8197,16.8269,16.8125,16.8197,11800.0
2010-11-04 14:30:00,23.42,23.44,23.42,23.43,20900.0,16.8197,16.8341,16.8197,16.8269,20900.0
2010-11-04 14:35:00,23.43,23.45,23.43,23.45,22500.0,16.8269,16.8412,16.8269,16.8412,22500.0
2010-11-04 14:40:00,23.45,23.46,23.41,23.41,29300.0,16.8412,16.8484,16.8125,16.8125,29300.0
2010-11-04 14:45:00,23.41,23.43,23.41,23.42,13500.0,16.8125,16.8269,16.8125,16.8197,13500.0
2010-11-04 14:50:00,23.42,23.42,23.41,23.41,12500.0,16.8197,16.8197,16.8125,16.8125,12500.0
2010-11-04 14:55:00,23.42,23.44,23.41,23.44,84700.0,16.8197,16.8341,16.8125,16.8341,84700.0
2010-11-04 15:00:00,23.44,23.45,23.43,23.44,17800.0,16.8341,16.8412,16.8269,16.8341,17800.0
2010-11-04 15:05:00,23.45,23.47,23.44,23.47,19100.0,16.8412,16.8556,16.8341,16.8556,19100.0
2010-11-04 15:10:00,23.47,23.47,23.45,23.45,27500.0,16.8556,16.8556,16.8412,16.8412,27500.0
2010-11-04 15:15:00,23.45,23.48,23.45,23.47,25000.0,16.8412,16.8628,16.8412,16.8556,25000.0
2010-11-04 15:20:00,23.47,23.5,23.47,23.5,33600.0,16.8556,16.8771,16.8556,16.8771,33600.0
2010-11-04 15:25:00,23.49,23.58,23.49,23.57,193900.0,16.87,16.9346,16.87,16.9274,193900.0
2010-11-04 15:30:00,23.57,23.57,23.54,23.57,89200.0,16.9274,16.9274,16.9059,16.9274,89200.0
2010-11-04 15:35:00,23.57,23.6,23.56,23.6,134800.0,16.9274,16.949,16.9202,16.949,134800.0
2010-11-04 15:40:00,23.59,23.63,23.59,23.62,121600.0,16.9418,16.9705,16.9418,16.9633,121600.0
2010-11-04 15:45:00,23.62,23.64,23.58,23.62,232900.0,16.9633,16.9777,16.9346,16.9633,232900.0
2010-11-04 15:50:00,23.62,23.67,23.61,23.64,91100.0,16.9633,16.9992,16.9561,16.9777,91100.0
2010-11-04 15:55:00,23.65,23.68,23.62,23.62,277500.0,16.9849,17.0064,16.9633,16.9633,277500.0
2010-11-05 09:30:00,23.62,23.73,23.56,23.58,17000.0,16.9633,17.0423,16.9202,16.9346,17000.0
2010-11-05 09:35:00,23.59,23.69,23.58,23.69,28000.0,16.9418,17.0136,16.9346,17.0136,28000.0
2010-11-05 09:40:00,23.69,23.77,23.68,23.74,200300.0,17.0136,17.0711,17.0064,17.0495,200300.0
2010-11-05 09:45:00,23.74,23.83,23.73,23.81,102400.0,17.0495,17.1141,17.0423,17.0998,102400.0
2010-11-05 09:50:00,23.82,23.94,23.81,23.94,337800.0,17.107,17.1931,17.0998,17.1931,337800.0
2010-11-05 09:55:00,23.93,24.0,23.93,23.99,71500.0,17.186,17.2362,17.186,17.2291,71500.0
2010-11-05 10:00:00,23.99,24.06,23.98,24.06,158900.0,17.2291,17.2793,17.2219,17.2793,158900.0
2010-11-05 10:05:00,24.06,24.14,24.05,24.14,181800.0,17.2793,17.3368,17.2721,17.3368,181800.0
2010-11-05 10:10:00,24.14,24.25,24.14,24.25,130900.0,17.3368,17.4158,17.3368,17.4158,130900.0
2010-11-05 10:15:00,24.26,24.38,24.25,24.38,232200.0,17.423,17.5091,17.4158,17.5091,232200.0
2010-11-05 10:20:00,24.37,24.45,24.37,24.44,621000.0,17.502,17.5594,17.502,17.5522,621000.0
2010-11-05 10:25:00,24.44,24.46,24.39,24.41,101800.0,17.5522,17.5666,17.5163,17.5307,101800.0
2010-11-05 10:30:00,24.41,24.51,24.41,24.5,246200.0,17.5307,17.6025,17.5307,17.5953,246200.0
2010-11-05 10:35:00,24.51,24.53,24.39,24.39,79600.0,17.6025,17.6169,17.5163,17.5163,79600.0
2010-11-05 10:40:00,24.4,24.4,24.32,24.33,29800.0,17.5235,17.5235,17.466,17.4732,29800.0
2010-11-05 10:45:00,24.33,24.35,24.29,24.31,36100.0,17.4732,17.4876,17.4445,17.4589,36100.0
2010-11-05 10:50:00,24.3,24.31,24.26,24.28,37900.0,17.4517,17.4589,17.423,17.4373,37900.0
2010-11-05 10:55:00,24.27,24.31,24.25,24.26,51500.0,17.4301,17.4589,17.4158,17.423,51500.0
2010-11-05 11:00:00,24.27,24.28,24.23,24.23,15900.0,17.4301,17.4373,17.4014,17.4014,15900.0
2010-11-05 11:05:00,24.22,24.24,24.2,24.23,43700.0,17.3942,17.4086,17.3799,17.4014,43700.0
2010-11-05 11:10:00,24.23,24.23,24.2,24.21,19800.0,17.4014,17.4014,17.3799,17.387,19800.0
2010-11-05 11:15:00,24.21,24.22,24.19,24.21,34200.0,17.387,17.3942,17.3727,17.387,34200.0
2010-11-05 11:20:00,24.21,24.21,24.18,24.18,6500.0,17.387,17.387,17.3655,17.3655,6500.0
2010-11-05 11:25:00,24.18,24.21,24.18,24.2,74800.0,17.3655,17.387,17.3655,17.3799,74800.0
2010-11-05 11:30:00,24.2,24.21,24.18,24.19,67500.0,17.3799,17.387,17.3655,17.3727,67500.0
2010-11-05 11:35:00,24.18,24.18,24.13,24.14,14000.0,17.3655,17.3655,17.3296,17.3368,14000.0
2010-11-05 11:40:00,24.13,24.14,24.01,24.01,43200.0,17.3296,17.3368,17.2434,17.2434,43200.0
2010-11-05 11:45:00,24.01,24.03,23.98,24.0,18000.0,17.2434,17.2578,17.2219,17.2362,18000.0
2010-11-05 11:50:00,24.0,24.03,23.98,24.01,68500.0,17.2362,17.2578,17.2219,17.2434,68500.0
2010-11-05 11:55:00,24.01,24.01,23.89,23.9,58900.0,17.2434,17.2434,17.1572,17.1644,58900.0
2010-11-05 12:00:00,23.89,23.93,23.86,23.93,49600.0,17.1572,17.186,17.1357,17.186,49600.0
2010-11-05 12:05:00,23.92,23.99,23.92,23.99,31400.0,17.1788,17.2291,17.1788,17.2291,31400.0
2010-11-05 12:10:00,23.99,24.06,23.99,24.06,24500.0,17.2291,17.2793,17.2291,17.2793,24500.0
2010-11-05 12:15:00,24.06,24.09,24.05,24.09,16500.0,17.2793,17.3009,17.2721,17.3009,16500.0
2010-11-05 12:20:00,24.09,24.09,24.04,24.04,13400.0,17.3009,17.3009,17.265,17.265,13400.0
2010-11-05 12:25:00,24.04,24.07,24.04,24.07,11600.0,17.265,17.2865,17.265,17.2865,11600.0
2010-11-05 12:30:00,24.05,24.07,24.01,24.06,28300.0,17.2721,17.2865,17.2434,17.2793,28300.0
2010-11-05 12:35:00,24.05,24.07,24.03,24.07,47000.0,17.2721,17.2865,17.2578,17.2865,47000.0
2010-11-05 12:40:00,24.07,24.07,24.03,24.04,11800.0,17.2865,17.2865,17.2578,17.265,11800.0
2010-11-05 12:45:00,24.03,24.04,24.01,24.01,11700.0,17.2578,17.265,17.2434,17.2434,11700.0
2010-11-05 12:50:00,24.02,24.02,23.98,24.0,9700.0,17.2506,17.2506,17.2219,17.2362,9700.0
2010-11-05 12:55:00,24.0,24.01,23.99,24.01,6100.0,17.2362,17.2434,17.2291,17.2434,6100.0
2010-11-05 13:00:00,24.01,24.03,24.0,24.03,11600.0,17.2434,17.2578,17.2362,17.2578,11600.0
2010-11-05 13:05:00,24.04,24.05,24.02,24.05,37700.0,17.265,17.2721,17.2506,17.2721,37700.0
2010-11-05 13:10:00,24.04,24.05,24.02,24.04,17000.0,17.265,17.2721,17.2506,17.265,17000.0
2010-11-05 13:15:00,24.04,24.04,24.03,24.04,7500.0,17.265,17.265,17.2578,17.265,7500.0
2010-11-05 13:20:00,24.03,24.04,24.02,24.02,11200.0,17.2578,17.265,17.2506,17.2506,11200.0
2010-11-05 13:25:00,24.02,24.03,24.02,24.02,4500.0,17.2506,17.2578,17.2506,17.2506,4500.0
2010-11-05 13:30:00,24.03,24.03,23.99,23.99,21600.0,17.2578,17.2578,17.2291,17.2291,21600.0
2010-11-05 13:35:00,23.99,24.0,23.98,24.0,30600.0,17.2291,17.2362,17.2219,17.2362,30600.0
2010-11-05 13:40:00,24.0,24.0,23.99,24.0,11900.0,17.2362,17.2362,17.2291,17.2362,11900.0
2010-11-05 13:45:00,23.99,24.0,23.99,23.99,15000.0,17.2291,17.2362,17.2291,17.2291,15000.0
2010-11-05 13:50:00,23.99,24.0,23.98,24.0,8300.0,17.2291,17.2362,17.2219,17.2362,8300.0
2010-11-05 13:55:00,24.0,24.0,23.99,24.0,28400.0,17.2362,17.2362,17.2291,17.2362,28400.0
2010-11-05 14:00:00,23.99,24.0,23.93,23.93,9500.0,17.2291,17.2362,17.186,17.186,9500.0
2010-11-05 14:05:00,23.93,23.94,23.92,23.93,55200.0,17.186,17.1931,17.1788,17.186,55200.0
2010-11-05 14:10:00,23.92,23.92,23.9,23.9,13300.0,17.1788,17.1788,17.1644,17.1644,13300.0
2010-11-05 14:15:00,23.89,23.89,23.85,23.88,33300.0,17.1572,17.1572,17.1285,17.1501,33300.0
2010-11-05 14:20:00,23.87,23.88,23.84,23.88,97300.0,17.1429,17.1501,17.1213,17.1501,97300.0
2010-11-05 14:25:00,23.87,23.88,23.82,23.83,16900.0,17.1429,17.1501,17.107,17.1141,16900.0
2010-11-05 14:30:00,23.84,23.89,23.83,23.88,27400.0,17.1213,17.1572,17.1141,17.1501,27400.0
2010-11-05 14:35:00,23.88,23.93,23.88,23.92,57300.0,17.1501,17.186,17.1501,17.1788,57300.0
2010-11-05 14:40:00,23.92,23.92,23.89,23.89,34900.0,17.1788,17.1788,17.1572,17.1572,34900.0
2010-11-05 14:45:00,23.89,23.91,23.88,23.9,22000.0,17.1572,17.1716,17.1501,17.1644,22000.0
2010-11-05 14:50:00,23.91,23.91,23.9,23.91,19900.0,17.1716,17.1716,17.1644,17.1716,19900.0
2010-11-05 14:55:00,23.91,23.91,23.87,23.87,16300.0,17.1716,17.1716,17.1429,17.1429,16300.0
2010-11-05 15:00:00,23.88,23.88,23.84,23.86,123500.0,17.1501,17.1501,17.1213,17.1357,123500.0
2010-11-05 15:05:00,23.86,23.88,23.86,23.87,9700.0,17.1357,17.1501,17.1357,17.1429,9700.0
2010-11-05 15:10:00,23.88,23.88,23.86,23.86,15900.0,17.1501,17.1501,17.1357,17.1357,15900.0
2010-11-05 15:15:00,23.85,23.86,23.84,23.85,21000.0,17.1285,17.1357,17.1213,17.1285,21000.0
2010-11-05 15:20:00,23.85,23.86,23.83,23.83,24400.0,17.1285,17.1357,17.1141,17.1141,24400.0
2010-11-05 15:25:00,23.83,23.87,23.83,23.87,52600.0,17.1141,17.1429,17.1141,17.1429,52600.0
2010-11-05 15:30:00,23.87,23.92,23.86,23.92,85500.0,17.1429,17.1788,17.1357,17.1788,85500.0
2010-11-05 15:35:00,23.92,23.92,23.89,23.89,63200.0,17.1788,17.1788,17.1572,17.1572,63200.0
2010-11-05 15:40:00,23.89,23.89,23.86,23.87,56300.0,17.1572,17.1572,17.1357,17.1429,56300.0
2010-11-05 15:45:00,23.88,23.95,23.88,23.94,203300.0,17.1501,17.2003,17.1501,17.1931,203300.0
2010-11-05 15:50:00,23.94,23.97,23.93,23.97,85500.0,17.1931,17.2147,17.186,17.2147,85500.0
2010-11-05 15:55:00,23.97,23.98,23.96,23.98,185000.0,17.2147,17.2219,17.2075,17.2219,185000.0
2010-11-08 09:30:00,23.95,23.97,23.87,23.88,12000.0,17.2003,17.2147,17.1429,17.1501,12000.0
2010-11-08 09:35:00,23.87,23.91,23.83,23.84,20900.0,17.1429,17.1716,17.1141,17.1213,20900.0
2010-11-08 09:40:00,23.84,23.86,23.77,23.78,23700.0,17.1213,17.1357,17.0711,17.0782,23700.0
2010-11-08 09:45:00,23.78,23.81,23.76,23.8,37300.0,17.0782,17.0998,17.0639,17.0926,37300.0
2010-11-08 09:50:00,23.79,23.84,23.77,23.83,107400.0,17.0854,17.1213,17.0711,17.1141,107400.0
2010-11-08 09:55:00,23.83,23.84,23.82,23.83,43100.0,17.1141,17.1213,17.107,17.1141,43100.0
2010-11-08 10:00:00,23.83,23.84,23.78,23.84,49200.0,17.1141,17.1213,17.0782,17.1213,49200.0
2010-11-08 10:05:00,23.84,23.87,23.84,23.85,35400.0,17.1213,17.1429,17.1213,17.1285,35400.0
2010-11-08 10:10:00,23.86,23.89,23.83,23.88,48800.0,17.1357,17.1572,17.1141,17.1501,48800.0
2010-11-08 10:15:00,23.89,23.94,23.89,23.94,120400.0,17.1572,17.1931,17.1572,17.1931,120400.0
2010-11-08 10:20:00,23.94,23.94,23.92,23.93,96000.0,17.1931,17.1931,17.1788,17.186,96000.0
2010-11-08 10:25:00,23.93,23.95,23.92,23.93,21300.0,17.186,17.2003,17.1788,17.186,21300.0
2010-11-08 10:30:00,23.92,23.92,23.87,23.87,6000.0,17.1788,17.1788,17.1429,17.1429,6000.0
2010-11-08 10:35:00,23.86,23.88,23.85,23.86,11500.0,17.1357,17.1501,17.1285,17.1357,11500.0
2010-11-08 10:40:00,23.85,23.85,23.82,23.85,18300.0,17.1285,17.1285,17.107,17.1285,18300.0
2010-11-08 10:45:00,23.85,23.87,23.85,23.86,14400.0,17.1285,17.1429,17.1285,17.1357,14400.0
2010-11-08 10:50:00,23.87,23.87,23.76,23.76,9600.0,17.1429,17.1429,17.0639,17.0639,9600.0
2010-11-08 10:55:00,23.75,23.75,23.64,23.65,19400.0,17.0567,17.0567,16.9777,16.9849,19400.0
2010-11-08 11:00:00,23.65,23.67,23.55,23.59,39700.0,16.9849,16.9992,16.9131,16.9418,39700.0
2010-11-08 11:05:00,23.58,23.62,23.57,23.6,22500.0,16.9346,16.9633,16.9274,16.949,22500.0
2010-11-08 11:10:00,23.59,23.63,23.58,23.6,13300.0,16.9418,16.9705,16.9346,16.949,13300.0
2010-11-08 11:15:00,23.6,23.61,23.58,23.6,17300.0,16.949,16.9561,16.9346,16.949,17300.0
2010-11-08 11:20:00,23.6,23.65,23.59,23.65,20300.0,16.949,16.9849,16.9418,16.9849,20300.0
2010-11-08 11:25:00,23.65,23.66,23.64,23.65,17200.0,16.9849,16.9921,16.9777,16.9849,17200.0
2010-11-08 11:30:00,23.65,23.69,23.65,23.69,15100.0,16.9849,17.0136,16.9849,17.0136,15100.0
2010-11-08 11:35:00,23.69,23.69,23.67,23.67,9400.0,17.0136,17.0136,16.9992,16.9992,9400.0
2010-11-08 11:40:00,23.67,23.69,23.67,23.68,4000.0,16.9992,17.0136,16.9992,17.0064,4000.0
2010-11-08 11:45:00,23.68,23.69,23.64,23.67,7700.0,17.0064,17.0136,16.9777,16.9992,7700.0
2010-11-08 11:50:00,23.66,23.68,23.66,23.68,3000.0,16.9921,17.0064,16.9921,17.0064,3000.0
2010-11-08 11:55:00,23.68,23.71,23.67,23.69,11500.0,17.0064,17.028,16.9992,17.0136,11500.0
2010-11-08 12:00:00,23.7,23.71,23.7,23.71,1200.0,17.0208,17.028,17.0208,17.028,1200.0
2010-11-08 12:05:00,23.71,23.72,23.69,23.7,7100.0,17.028,17.0351,17.0136,17.0208,7100.0
2010-11-08 12:10:00,23.71,23.71,23.7,23.71,2100.0,17.028,17.028,17.0208,17.028,2100.0
2010-11-08 12:15:00,23.71,23.73,23.71,23.73,14500.0,17.028,17.0423,17.028,17.0423,14500.0
2010-11-08 12:20:00,23.73,23.78,23.72,23.77,31300.0,17.0423,17.0782,17.0351,17.0711,31300.0
2010-11-08 12:25:00,23.77,23.77,23.75,23.76,6400.0,17.0711,17.0711,17.0567,17.0639,6400.0
2010-11-08 12:30:00,23.75,23.75,23.73,23.73,3100.0,17.0567,17.0567,17.0423,17.0423,3100.0
2010-11-08 12:35:00,23.73,23.73,23.72,23.72,3300.0,17.0423,17.0423,17.0351,17.0351,3300.0
2010-11-08 12:40:00,23.73,23.73,23.72,23.72,1000.0,17.0423,17.0423,17.0351,17.0351,1000.0
2010-11-08 12:45:00,23.72,23.73,23.72,23.73,2200.0,17.0351,17.0423,17.0351,17.0423,2200.0
2010-11-08 12:50:00,23.74,23.74,23.73,23.74,900.0,17.0495,17.0495,17.0423,17.0495,900.0
2010-11-08 12:55:00,23.74,23.77,23.74,23.77,1300.0,17.0495,17.0711,17.0495,17.0711,1300.0
2010-11-08 13:00:00,23.77,23.77,23.77,23.77,700.0,17.0711,17.0711,17.0711,17.0711,700.0
2010-11-08 13:05:00,23.77,23.77,23.76,23.76,900.0,17.0711,17.0711,17.0639,17.0639,900.0
2010-11-08 13:10:00,23.76,23.81,23.76,23.8,4400.0,17.0639,17.0998,17.0639,17.0926,4400.0
2010-11-08 13:15:00,23.81,23.81,23.79,23.81,9900.0,17.0998,17.0998,17.0854,17.0998,9900.0
2010-11-08 13:20:00,23.81,23.84,23.81,23.84,2600.0,17.0998,17.1213,17.0998,17.1213,2600.0
2010-11-08 13:25:00,23.84,23.86,23.83,23.83,16500.0,17.1213,17.1357,17.1141,17.1141,16500.0
2010-11-08 13:30:00,23.83,23.83,23.8,23.81,8500.0,17.1141,17.1141,17.0926,17.0998,8500.0
2010-11-08 13:35:00,23.8,23.8,23.79,23.79,2300.0,17.0926,17.0926,17.0854,17.0854,2300.0
2010-11-08 13:40:00,23.78,23.78,23.76,23.76,900.0,17.0782,17.0782,17.0639,17.0639,900.0
2010-11-08 13:45:00,23.75,23.75,23.75,23.75,1700.0,17.0567,17.0567,17.0567,17.0567,1700.0
2010-11-08 13:50:00,23.75,23.75,23.73,23.74,1800.0,17.0567,17.0567,17.0423,17.0495,1800.0
2010-11-08 13:55:00,23.73,23.73,23.72,23.72,1500.0,17.0423,17.0423,17.0351,17.0351,1500.0
2010-11-08 14:00:00,23.72,23.74,23.72,23.74,2600.0,17.0351,17.0495,17.0351,17.0495,2600.0
2010-11-08 14:05:00,23.74,23.77,23.73,23.77,3700.0,17.0495,17.0711,17.0423,17.0711,3700.0
2010-11-08 14:10:00,23.77,23.77,23.72,23.72,2200.0,17.0711,17.0711,17.0351,17.0351,2200.0
2010-11-08 14:15:00,23.73,23.76,23.73,23.76,1700.0,17.0423,17.0639,17.0423,17.0639,1700.0
2010-11-08 14:20:00,23.77,23.77,23.76,23.76,2300.0,17.0711,17.0711,17.0639,17.0639,2300.0
2010-11-08 14:25:00,23.76,23.76,23.74,23.75,62000.0,17.0639,17.0639,17.0495,17.0567,62000.0
2010-11-08 14:30:00,23.75,23.75,23.72,23.73,5800.0,17.0567,17.0567,17.0351,17.0423,5800.0
2010-11-08 14:35:00,23.72,23.74,23.72,23.74,4100.0,17.0351,17.0495,17.0351,17.0495,4100.0
2010-11-08 14:40:00,23.74,23.77,23.74,23.77,13800.0,17.0495,17.0711,17.0495,17.0711,13800.0
2010-11-08 14:45:00,23.77,23.78,23.76,23.76,4200.0,17.0711,17.0782,17.0639,17.0639,4200.0
2010-11-08 14:50:00,23.75,23.77,23.75,23.77,4200.0,17.0567,17.0711,17.0567,17.0711,4200.0
2010-11-08 14:55:00,23.76,23.76,23.74,23.74,3400.0,17.0639,17.0639,17.0495,17.0495,3400.0
2010-11-08 15:00:00,23.74,23.79,23.74,23.78,5700.0,17.0495,17.0854,17.0495,17.0782,5700.0
2010-11-08 15:05:00,23.78,23.79,23.77,23.77,2800.0,17.0782,17.0854,17.0711,17.0711,2800.0
2010-11-08 15:10:00,23.77,23.77,23.74,23.74,6400.0,17.0711,17.0711,17.0495,17.0495,6400.0
2010-11-08 15:15:00,23.74,23.78,23.74,23.78,4800.0,17.0495,17.0782,17.0495,17.0782,4800.0
2010-11-08 15:20:00,23.78,23.81,23.78,23.81,5600.0,17.0782,17.0998,17.0782,17.0998,5600.0
2010-11-08 15:25:00,23.8,23.81,23.79,23.8,1600.0,17.0926,17.0998,17.0854,17.0926,1600.0
2010-11-08 15:30:00,23.8,23.81,23.79,23.81,7500.0,17.0926,17.0998,17.0854,17.0998,7500.0
2010-11-08 15:35:00,23.8,23.81,23.79,23.79,22600.0,17.0926,17.0998,17.0854,17.0854,22600.0
2010-11-08 15:40:00,23.79,23.82,23.79,23.82,10500.0,17.0854,17.107,17.0854,17.107,10500.0
2010-11-08 15:45:00,23.83,23.84,23.8,23.81,13400.0,17.1141,17.1213,17.0926,17.0998,13400.0
2010-11-08 15:50:00,23.82,23.82,23.78,23.78,9800.0,17.107,17.107,17.0782,17.0782,9800.0
2010-11-08 15:55:00,23.79,23.81,23.78,23.81,30600.0,17.0854,17.0998,17.0782,17.0998,30600.0
2010-11-09 09:30:00,23.83,23.92,23.81,23.86,19200.0,17.1141,17.1788,17.0998,17.1357,19200.0
2010-11-09 09:35:00,23.83,23.83,23.69,23.71,22000.0,17.1141,17.1141,17.0136,17.028,22000.0
2010-11-09 09:40:00,23.7,23.79,23.7,23.78,28500.0,17.0208,17.0854,17.0208,17.0782,28500.0
2010-11-09 09:45:00,23.77,23.83,23.74,23.83,17400.0,17.0711,17.1141,17.0495,17.1141,17400.0
2010-11-09 09:50:00,23.83,23.83,23.74,23.81,293900.0,17.1141,17.1141,17.0495,17.0998,293900.0
2010-11-09 09:55:00,23.82,23.83,23.78,23.79,71600.0,17.107,17.1141,17.0782,17.0854,71600.0
2010-11-09 10:00:00,23.8,23.82,23.79,23.81,22700.0,17.0926,17.107,17.0854,17.0998,22700.0
2010-11-09 10:05:00,23.8,23.82,23.76,23.77,56300.0,17.0926,17.107,17.0639,17.0711,56300.0
2010-11-09 10:10:00,23.78,23.86,23.78,23.85,27500.0,17.0782,17.1357,17.0782,17.1285,27500.0
2010-11-09 10:15:00,23.84,23.87,23.84,23.85,16800.0,17.1213,17.1429,17.1213,17.1285,16800.0
2010-11-09 10:20:00,23.85,23.87,23.83,23.83,9800.0,17.1285,17.1429,17.1141,17.1141,9800.0
2010-11-09 10:25:00,23.83,23.84,23.82,23.82,24400.0,17.1141,17.1213,17.107,17.107,24400.0
2010-11-09 10:30:00,23.82,23.82,23.73,23.73,15400.0,17.107,17.107,17.0423,17.0423,15400.0
2010-11-09 10:35:00,23.73,23.76,23.73,23.76,18500.0,17.0423,17.0639,17.0423,17.0639,18500.0
2010-11-09 10:40:00,23.77,23.78,23.75,23.77,13300.0,17.0711,17.0782,17.0567,17.0711,13300.0
2010-11-09 10:45:00,23.75,23.75,23.7,23.74,94700.0,17.0567,17.0567,17.0208,17.0495,94700.0
2010-11-09 10:50:00,23.73,23.73,23.69,23.71,25500.0,17.0423,17.0423,17.0136,17.028,25500.0
2010-11-09 10:55:00,23.7,23.72,23.7,23.72,17000.0,17.0208,17.0351,17.0208,17.0351,17000.0
2010-11-09 11:00:00,23.72,23.73,23.72,23.72,9800.0,17.0351,17.0423,17.0351,17.0351,9800.0
2010-11-09 11:05:00,23.71,23.72,23.67,23.68,7500.0,17.028,17.0351,16.9992,17.0064,7500.0
2010-11-09 11:10:00,23.68,23.68,23.64,23.64,55400.0,17.0064,17.0064,16.9777,16.9777,55400.0
2010-11-09 11:15:00,23.64,23.68,23.63,23.66,78500.0,16.9777,17.0064,16.9705,16.9921,78500.0
2010-11-09 11:20:00,23.66,23.67,23.63,23.63,62300.0,16.9921,16.9992,16.9705,16.9705,62300.0
2010-11-09 11:25:00,23.64,23.65,23.63,23.63,43000.0,16.9777,16.9849,16.9705,16.9705,43000.0
2010-11-09 11:30:00,23.63,23.63,23.6,23.62,109100.0,16.9705,16.9705,16.949,16.9633,109100.0
2010-11-09 11:35:00,23.62,23.64,23.62,23.64,8000.0,16.9633,16.9777,16.9633,16.9777,8000.0
2010-11-09 11:40:00,23.64,23.65,23.64,23.65,10200.0,16.9777,16.9849,16.9777,16.9849,10200.0
2010-11-09 11:45:00,23.65,23.67,23.65,23.66,3300.0,16.9849,16.9992,16.9849,16.9921,3300.0
2010-11-09 11:50:00,23.67,23.67,23.65,23.65,1700.0,16.9992,16.9992,16.9849,16.9849,1700.0
2010-11-09 11:55:00,23.65,23.65,23.57,23.57,9700.0,16.9849,16.9849,16.9274,16.9274,9700.0
2010-11-09 12:00:00,23.56,23.61,23.56,23.61,28700.0,16.9202,16.9561,16.9202,16.9561,28700.0
2010-11-09 12:05:00,23.61,23.62,23.61,23.61,29300.0,16.9561,16.9633,16.9561,16.9561,29300.0
2010-11-09 12:10:00,23.62,23.63,23.62,23.63,35900.0,16.9633,16.9705,16.9633,16.9705,35900.0
2010-11-09 12:15:00,23.63,23.64,23.63,23.63,7400.0,16.9705,16.9777,16.9705,16.9705,7400.0
2010-11-09 12:20:00,23.63,23.64,23.62,23.63,12400.0,16.9705,16.9777,16.9633,16.9705,12400.0
2010-11-09 12:25:00,23.62,23.63,23.62,23.63,38300.0,16.9633,16.9705,16.9633,16.9705,38300.0
2010-11-09 12:30:00,23.63,23.64,23.61,23.61,52100.0,16.9705,16.9777,16.9561,16.9561,52100.0
2010-11-09 12:35:00,23.6,23.62,23.6,23.62,41000.0,16.949,16.9633,16.949,16.9633,41000.0
2010-11-09 12:40:00,23.61,23.61,23.59,23.6,85200.0,16.9561,16.9561,16.9418,16.949,85200.0
2010-11-09 12:45:00,23.59,23.62,23.59,23.59,15100.0,16.9418,16.9633,16.9418,16.9418,15100.0
2010-11-09 12:50:00,23.59,23.6,23.58,23.6,7600.0,16.9418,16.949,16.9346,16.949,7600.0
2010-11-09 12:55:00,23.6,23.61,23.58,23.61,6800.0,16.949,16.9561,16.9346,16.9561,6800.0
2010-11-09 13:00:00,23.6,23.64,23.6,23.63,10400.0,16.949,16.9777,16.949,16.9705,10400.0
2010-11-09 13:05:00,23.62,23.69,23.62,23.69,132300.0,16.9633,17.0136,16.9633,17.0136,132300.0
2010-11-09 13:10:00,23.69,23.69,23.68,23.68,36500.0,17.0136,17.0136,17.0064,17.0064,36500.0
2010-11-09 13:15:00,23.69,23.71,23.67,23.68,50400.0,17.0136,17.028,16.9992,17.0064,50400.0
2010-11-09 13:20:00,23.67,23.67,23.66,23.66,21100.0,16.9992,16.9992,16.9921,16.9921,21100.0
2010-11-09 13:25:00,23.66,23.68,23.65,23.68,11900.0,16.9921,17.0064,16.9849,17.0064,11900.0
2010-11-09 13:30:00,23.66,23.68,23.65,23.67,4500.0,16.9921,17.0064,16.9849,16.9992,4500.0
2010-11-09 13:35:00,23.66,23.66,23.6,23.6,6900.0,16.9921,16.9921,16.949,16.949,6900.0
2010-11-09 13:40:00,23.6,23.62,23.59,23.6,9300.0,16.949,16.9633,16.9418,16.949,9300.0
2010-11-09 13:45:00,23.6,23.6,23.57,23.59,9300.0,16.949,16.949,16.9274,16.9418,9300.0
2010-11-09 13:50:00,23.58,23.6,23.57,23.6,6800.0,16.9346,16.949,16.9274,16.949,6800.0
2010-11-09 13:55:00,23.6,23.61,23.58,23.59,12200.0,16.949,16.9561,16.9346,16.9418,12200.0
2010-11-09 14:00:00,23.59,23.6,23.58,23.58,13400.0,16.9418,16.949,16.9346,16.9346,13400.0
2010-11-09 14:05:00,23.58,23.6,23.58,23.6,7900.0,16.9346,16.949,16.9346,16.949,7900.0
2010-11-09 14:10:00,23.6,23.61,23.59,23.61,6100.0,16.949,16.9561,16.9418,16.9561,6100.0
2010-11-09 14:15:00,23.61,23.63,23.58,23.58,7300.0,16.9561,16.9705,16.9346,16.9346,7300.0
2010-11-09 14:20:00,23.58,23.6,23.58,23.58,7200.0,16.9346,16.949,16.9346,16.9346,7200.0
2010-11-09 14:25:00,23.59,23.59,23.57,23.58,3200.0,16.9418,16.9418,16.9274,16.9346,3200.0
2010-11-09 14:30:00,23.58,23.65,23.58,23.65,179300.0,16.9346,16.9849,16.9346,16.9849,179300.0
2010-11-09 14:35:00,23.65,23.67,23.64,23.67,16700.0,16.9849,16.9992,16.9777,16.9992,16700.0
2010-11-09 14:40:00,23.66,23.68,23.66,23.68,26100.0,16.9921,17.0064,16.9921,17.0064,26100.0
2010-11-09 14:45:00,23.68,23.68,23.66,23.66,9600.0,17.0064,17.0064,16.9921,16.9921,9600.0
2010-11-09 14:50:00,23.66,23.68,23.62,23.62,50300.0,16.9921,17.0064,16.9633,16.9633,50300.0
2010-11-09 14:55:00,23.63,23.66,23.62,23.66,33800.0,16.9705,16.9921,16.9633,16.9921,33800.0
2010-11-09 15:00:00,23.65,23.65,23.59,23.59,18400.0,16.9849,16.9849,16.9418,16.9418,18400.0
2010-11-09 15:05:00,23.59,23.6,23.56,23.56,18700.0,16.9418,16.949,16.9202,16.9202,18700.0
2010-11-09 15:10:00,23.56,23.56,23.54,23.56,21000.0,16.9202,16.9202,16.9059,16.9202,21000.0
2010-11-09 15:15:00,23.55,23.57,23.55,23.57,33100.0,16.9131,16.9274,16.9131,16.9274,33100.0
2010-11-09 15:20:00,23.56,23.56,23.51,23.51,53700.0,16.9202,16.9202,16.8843,16.8843,53700.0
2010-11-09 15:25:00,23.52,23.54,23.49,23.53,62900.0,16.8915,16.9059,16.87,16.8987,62900.0
2010-11-09 15:30:00,23.52,23.55,23.49,23.55,44000.0,16.8915,16.9131,16.87,16.9131,44000.0
2010-11-09 15:35:00,23.55,23.55,23.41,23.41,76600.0,16.9131,16.9131,16.8125,16.8125,76600.0
2010-11-09 15:40:00,23.42,23.43,23.39,23.43,53500.0,16.8197,16.8269,16.7981,16.8269,53500.0
2010-11-09 15:45:00,23.43,23.43,23.39,23.4,44500.0,16.8269,16.8269,16.7981,16.8053,44500.0
2010-11-09 15:50:00,23.4,23.43,23.4,23.42,16400.0,16.8053,16.8269,16.8053,16.8197,16400.0
2010-11-09 15:55:00,23.43,23.49,23.42,23.47,63500.0,16.8269,16.87,16.8197,16.8556,63500.0
2010-11-10 09:30:00,23.45,23.55,23.45,23.54,10200.0,16.8412,16.9131,16.8412,16.9059,10200.0
2010-11-10 09:35:00,23.52,23.65,23.5,23.65,16700.0,16.8915,16.9849,16.8771,16.9849,16700.0
2010-11-10 09:40:00,23.67,23.73,23.63,23.71,21800.0,16.9992,17.0423,16.9705,17.028,21800.0
2010-11-10 09:45:00,23.72,23.75,23.71,23.73,40300.0,17.0351,17.0567,17.028,17.0423,40300.0
2010-11-10 09:50:00,23.72,23.76,23.69,23.72,97300.0,17.0351,17.0639,17.0136,17.0351,97300.0
2010-11-10 09:55:00,23.7,23.7,23.6,23.63,93400.0,17.0208,17.0208,16.949,16.9705,93400.0
2010-11-10 10:00:00,23.63,23.68,23.54,23.54,26000.0,16.9705,17.0064,16.9059,16.9059,26000.0
2010-11-10 10:05:00,23.53,23.56,23.46,23.55,38400.0,16.8987,16.9202,16.8484,16.9131,38400.0
2010-11-10 10:10:00,23.55,23.6,23.49,23.59,65800.0,16.9131,16.949,16.87,16.9418,65800.0
2010-11-10 10:15:00,23.59,23.61,23.52,23.53,30000.0,16.9418,16.9561,16.8915,16.8987,30000.0
2010-11-10 10:20:00,23.51,23.56,23.49,23.56,14500.0,16.8843,16.9202,16.87,16.9202,14500.0
2010-11-10 10:25:00,23.56,23.57,23.5,23.5,7700.0,16.9202,16.9274,16.8771,16.8771,7700.0
2010-11-10 10:30:00,23.52,23.61,23.51,23.55,24500.0,16.8915,16.9561,16.8843,16.9131,24500.0
2010-11-10 10:35:00,23.57,23.67,23.57,23.67,76000.0,16.9274,16.9992,16.9274,16.9992,76000.0
2010-11-10 10:40:00,23.67,23.69,23.62,23.62,216100.0,16.9992,17.0136,16.9633,16.9633,216100.0
2010-11-10 10:45:00,23.61,23.62,23.56,23.56,13300.0,16.9561,16.9633,16.9202,16.9202,13300.0
2010-11-10 10:50:00,23.57,23.62,23.55,23.62,21400.0,16.9274,16.9633,16.9131,16.9633,21400.0
2010-11-10 10:55:00,23.61,23.61,23.57,23.61,12900.0,16.9561,16.9561,16.9274,16.9561,12900.0
2010-11-10 11:00:00,23.61,23.64,23.6,23.62,69500.0,16.9561,16.9777,16.949,16.9633,69500.0
2010-11-10 11:05:00,23.61,23.61,23.57,23.57,14300.0,16.9561,16.9561,16.9274,16.9274,14300.0
2010-11-10 11:10:00,23.58,23.6,23.57,23.59,11400.0,16.9346,16.949,16.9274,16.9418,11400.0
2010-11-10 11:15:00,23.58,23.62,23.56,23.61,15800.0,16.9346,16.9633,16.9202,16.9561,15800.0
2010-11-10 11:20:00,23.61,23.64,23.6,23.61,23500.0,16.9561,16.9777,16.949,16.9561,23500.0
2010-11-10 11:25:00,23.61,23.63,23.6,23.63,30400.0,16.9561,16.9705,16.949,16.9705,30400.0
2010-11-10 11:30:00,23.64,23.68,23.64,23.66,13100.0,16.9777,17.0064,16.9777,16.9921,13100.0
2010-11-10 11:35:00,23.65,23.66,23.64,23.66,8500.0,16.9849,16.9921,16.9777,16.9921,8500.0
2010-11-10 11:40:00,23.66,23.66,23.65,23.65,9200.0,16.9921,16.9921,16.9849,16.9849,9200.0
2010-11-10 11:45:00,23.64,23.65,23.64,23.64,2800.0,16.9777,16.9849,16.9777,16.9777,2800.0
2010-11-10 11:50:00,23.65,23.66,23.64,23.66,15300.0,16.9849,16.9921,16.9777,16.9921,15300.0
2010-11-10 11:55:00,23.66,23.69,23.66,23.68,10300.0,16.9921,17.0136,16.9921,17.0064,10300.0
2010-11-10 12:00:00,23.67,23.68,23.64,23.64,23100.0,16.9992,17.0064,16.9777,16.9777,23100.0
2010-11-10 12:05:00,23.65,23.65,23.63,23.63,9500.0,16.9849,16.9849,16.9705,16.9705,9500.0
2010-11-10 12:10:00,23.63,23.64,23.62,23.64,9500.0,16.9705,16.9777,16.9633,16.9777,9500.0
2010-11-10 12:15:00,23.63,23.64,23.63,23.64,4900.0,16.9705,16.9777,16.9705,16.9777,4900.0
2010-11-10 12:20:00,23.63,23.64,23.59,23.6,20100.0,16.9705,16.9777,16.9418,16.949,20100.0
2010-11-10 12:25:00,23.61,23.62,23.6,23.62,5300.0,16.9561,16.9633,16.949,16.9633,5300.0
2010-11-10 12:30:00,23.62,23.67,23.62,23.67,10700.0,16.9633,16.9992,16.9633,16.9992,10700.0
2010-11-10 12:35:00,23.67,23.67,23.65,23.67,11900.0,16.9992,16.9992,16.9849,16.9992,11900.0
2010-11-10 12:40:00,23.67,23.67,23.62,23.63,16900.0,16.9992,16.9992,16.9633,16.9705,16900.0
2010-11-10 12:45:00,23.64,23.67,23.64,23.66,13000.0,16.9777,16.9992,16.9777,16.9921,13000.0
2010-11-10 12:50:00,23.66,23.67,23.63,23.67,11200.0,16.9921,16.9992,16.9705,16.9992,11200.0
2010-11-10 12:55:00,23.67,23.69,23.65,23.67,8200.0,16.9992,17.0136,16.9849,16.9992,8200.0
2010-11-10 13:00:00,23.67,23.67,23.58,23.62,21600.0,16.9992,16.9992,16.9346,16.9633,21600.0
2010-11-10 13:05:00,23.61,23.68,23.61,23.67,24600.0,16.9561,17.0064,16.9561,16.9992,24600.0
2010-11-10 13:10:00,23.67,23.68,23.65,23.66,12000.0,16.9992,17.0064,16.9849,16.9921,12000.0
2010-11-10 13:15:00,23.67,23.73,23.66,23.73,37500.0,16.9992,17.0423,16.9921,17.0423,37500.0
2010-11-10 13:20:00,23.72,23.77,23.72,23.73,50400.0,17.0351,17.0711,17.0351,17.0423,50400.0
2010-11-10 13:25:00,23.73,23.76,23.73,23.74,4800.0,17.0423,17.0639,17.0423,17.0495,4800.0
2010-11-10 13:30:00,23.74,23.76,23.74,23.76,7800.0,17.0495,17.0639,17.0495,17.0639,7800.0
2010-11-10 13:35:00,23.76,23.77,23.76,23.76,10200.0,17.0639,17.0711,17.0639,17.0639,10200.0
2010-11-10 13:40:00,23.75,23.76,23.74,23.74,13400.0,17.0567,17.0639,17.0495,17.0495,13400.0
2010-11-10 13:45:00,23.74,23.78,23.74,23.78,14900.0,17.0495,17.0782,17.0495,17.0782,14900.0
2010-11-10 13:50:00,23.78,23.79,23.76,23.79,16900.0,17.0782,17.0854,17.0639,17.0854,16900.0
2010-11-10 13:55:00,23.79,23.82,23.78,23.8,14800.0,17.0854,17.107,17.0782,17.0926,14800.0
2010-11-10 14:00:00,23.8,23.85,23.79,23.85,19800.0,17.0926,17.1285,17.0854,17.1285,19800.0
2010-11-10 14:05:00,23.85,23.94,23.85,23.93,40500.0,17.1285,17.1931,17.1285,17.186,40500.0
2010-11-10 14:10:00,23.93,23.95,23.92,23.93,19200.0,17.186,17.2003,17.1788,17.186,19200.0
2010-11-10 14:15:00,23.93,23.93,23.9,23.92,15200.0,17.186,17.186,17.1644,17.1788,15200.0
2010-11-10 14:20:00,23.92,23.92,23.85,23.88,38700.0,17.1788,17.1788,17.1285,17.1501,38700.0
2010-11-10 14:25:00,23.91,23.94,23.91,23.94,12000.0,17.1716,17.1931,17.1716,17.1931,12000.0
2010-11-10 14:30:00,23.93,23.93,23.88,23.92,22900.0,17.186,17.186,17.1501,17.1788,22900.0
2010-11-10 14:35:00,23.91,23.94,23.9,23.94,23100.0,17.1716,17.1931,17.1644,17.1931,23100.0
2010-11-10 14:40:00,23.94,23.94,23.88,23.91,25200.0,17.1931,17.1931,17.1501,17.1716,25200.0
2010-11-10 14:45:00,23.91,23.92,23.89,23.91,15100.0,17.1716,17.1788,17.1572,17.1716,15100.0
2010-11-10 14:50:00,23.9,23.93,23.9,23.92,25400.0,17.1644,17.186,17.1644,17.1788,25400.0
2010-11-10 14:55:00,23.93,23.96,23.92,23.94,20400.0,17.186,17.2075,17.1788,17.1931,20400.0
2010-11-10 15:00:00,23.94,23.95,23.87,23.92,24800.0,17.1931,17.2003,17.1429,17.1788,24800.0
2010-11-10 15:05:00,23.92,23.92,23.9,23.92,23200.0,17.1788,17.1788,17.1644,17.1788,23200.0
2010-11-10 15:10:00,23.91,23.96,23.91,23.95,69700.0,17.1716,17.2075,17.1716,17.2003,69700.0
2010-11-10 15:15:00,23.94,23.95,23.88,23.92,82000.0,17.1931,17.2003,17.1501,17.1788,82000.0
2010-11-10 15:20:00,23.93,23.94,23.9,23.91,21400.0,17.186,17.1931,17.1644,17.1716,21400.0
2010-11-10 15:25:00,23.92,23.95,23.92,23.95,52700.0,17.1788,17.2003,17.1788,17.2003,52700.0
2010-11-10 15:30:00,23.95,23.98,23.95,23.97,54500.0,17.2003,17.2219,17.2003,17.2147,54500.0
2010-11-10 15:35:00,23.96,23.97,23.9,23.93,66000.0,17.2075,17.2147,17.1644,17.186,66000.0
2010-11-10 15:40:00,23.93,23.94,23.9,23.92,52000.0,17.186,17.1931,17.1644,17.1788,52000.0
2010-11-10 15:45:00,23.92,23.93,23.91,23.92,50600.0,17.1788,17.186,17.1716,17.1788,50600.0
2010-11-10 15:50:00,23.92,23.95,23.92,23.94,64700.0,17.1788,17.2003,17.1788,17.1931,64700.0
2010-11-10 15:55:00,23.94,24.0,23.94,23.98,187100.0,17.1931,17.2362,17.1931,17.2219,187100.0
2010-11-11 09:30:00,23.67,23.78,23.65,23.74,85300.0,16.9992,17.0782,16.9849,17.0495,85300.0
2010-11-11 09:35:00,23.72,23.77,23.67,23.69,35000.0,17.0351,17.0711,16.9992,17.0136,35000.0
2010-11-11 09:40:00,23.68,23.72,23.57,23.66,213500.0,17.0064,17.0351,16.9274,16.9921,213500.0
2010-11-11 09:45:00,23.66,23.71,23.63,23.68,32900.0,16.9921,17.028,16.9705,17.0064,32900.0
2010-11-11 09:50:00,23.67,23.76,23.65,23.76,38900.0,16.9992,17.0639,16.9849,17.0639,38900.0
2010-11-11 09:55:00,23.75,23.77,23.71,23.75,33700.0,17.0567,17.0711,17.028,17.0567,33700.0
2010-11-11 10:00:00,23.75,23.76,23.71,23.73,34200.0,17.0567,17.0639,17.028,17.0423,34200.0
2010-11-11 10:05:00,23.72,23.79,23.71,23.77,36800.0,17.0351,17.0854,17.028,17.0711,36800.0
2010-11-11 10:10:00,23.8,23.81,23.77,23.79,33400.0,17.0926,17.0998,17.0711,17.0854,33400.0
2010-11-11 10:15:00,23.8,23.86,23.79,23.85,62200.0,17.0926,17.1357,17.0854,17.1285,62200.0
2010-11-11 10:20:00,23.82,23.83,23.78,23.82,9300.0,17.107,17.1141,17.0782,17.107,9300.0
2010-11-11 10:25:00,23.82,23.83,23.77,23.78,11200.0,17.107,17.1141,17.0711,17.0782,11200.0
2010-11-11 10:30:00,23.78,23.79,23.76,23.77,7100.0,17.0782,17.0854,17.0639,17.0711,7100.0
2010-11-11 10:35:00,23.78,23.78,23.7,23.73,9900.0,17.0782,17.0782,17.0208,17.0423,9900.0
2010-11-11 10:40:00,23.74,23.77,23.73,23.75,5900.0,17.0495,17.0711,17.0423,17.0567,5900.0
2010-11-11 10:45:00,23.75,23.81,23.73,23.76,10500.0,17.0567,17.0998,17.0423,17.0639,10500.0
2010-11-11 10:50:00,23.74,23.77,23.72,23.77,6200.0,17.0495,17.0711,17.0351,17.0711,6200.0
2010-11-11 10:55:00,23.77,23.81,23.77,23.81,7000.0,17.0711,17.0998,17.0711,17.0998,7000.0
2010-11-11 11:00:00,23.8,23.81,23.77,23.77,4700.0,17.0926,17.0998,17.0711,17.0711,4700.0
2010-11-11 11:05:00,23.77,23.78,23.7,23.72,28300.0,17.0711,17.0782,17.0208,17.0351,28300.0
2010-11-11 11:10:00,23.73,23.78,23.73,23.78,12700.0,17.0423,17.0782,17.0423,17.0782,12700.0
2010-11-11 11:15:00,23.8,23.8,23.75,23.79,9300.0,17.0926,17.0926,17.0567,17.0854,9300.0
2010-11-11 11:20:00,23.79,23.79,23.74,23.74,11800.0,17.0854,17.0854,17.0495,17.0495,11800.0
2010-11-11 11:25:00,23.73,23.76,23.71,23.74,14700.0,17.0423,17.0639,17.028,17.0495,14700.0
2010-11-11 11:30:00,23.73,23.77,23.73,23.75,10200.0,17.0423,17.0711,17.0423,17.0567,10200.0
2010-11-11 11:35:00,23.75,23.79,23.75,23.76,6700.0,17.0567,17.0854,17.0567,17.0639,6700.0
2010-11-11 11:40:00,23.76,23.77,23.74,23.77,9600.0,17.0639,17.0711,17.0495,17.0711,9600.0
2010-11-11 11:45:00,23.77,23.8,23.76,23.78,14300.0,17.0711,17.0926,17.0639,17.0782,14300.0
2010-11-11 11:50:00,23.78,23.8,23.78,23.79,8600.0,17.0782,17.0926,17.0782,17.0854,8600.0
2010-11-11 11:55:00,23.79,23.8,23.78,23.78,6500.0,17.0854,17.0926,17.0782,17.0782,6500.0
2010-11-11 12:00:00,23.78,23.8,23.77,23.79,23200.0,17.0782,17.0926,17.0711,17.0854,23200.0
2010-11-11 12:05:00,23.8,23.83,23.8,23.8,33200.0,17.0926,17.1141,17.0926,17.0926,33200.0
2010-11-11 12:10:00,23.8,23.82,23.79,23.82,11300.0,17.0926,17.107,17.0854,17.107,11300.0
2010-11-11 12:15:00,23.82,23.86,23.82,23.85,89400.0,17.107,17.1357,17.107,17.1285,89400.0
2010-11-11 12:20:00,23.85,23.86,23.84,23.85,14400.0,17.1285,17.1357,17.1213,17.1285,14400.0
2010-11-11 12:25:00,23.85,23.85,23.79,23.8,26300.0,17.1285,17.1285,17.0854,17.0926,26300.0
2010-11-11 12:30:00,23.81,23.84,23.81,23.81,15900.0,17.0998,17.1213,17.0998,17.0998,15900.0
2010-11-11 12:35:00,23.81,23.82,23.79,23.82,21400.0,17.0998,17.107,17.0854,17.107,21400.0
2010-11-11 12:40:00,23.82,23.83,23.81,23.83,8800.0,17.107,17.1141,17.0998,17.1141,8800.0
2010-11-11 12:45:00,23.82,23.83,23.81,23.82,5500.0,17.107,17.1141,17.0998,17.107,5500.0
2010-11-11 12:50:00,23.82,23.82,23.79,23.8,10900.0,17.107,17.107,17.0854,17.0926,10900.0
2010-11-11 12:55:00,23.79,23.8,23.79,23.79,5800.0,17.0854,17.0926,17.0854,17.0854,5800.0
2010-11-11 13:00:00,23.78,23.79,23.77,23.78,2200.0,17.0782,17.0854,17.0711,17.0782,2200.0
2010-11-11 13:05:00,23.78,23.82,23.78,23.8,31600.0,17.0782,17.107,17.0782,17.0926,31600.0
2010-11-11 13:10:00,23.8,23.81,23.79,23.81,12000.0,17.0926,17.0998,17.0854,17.0998,12000.0
2010-11-11 13:15:00,23.82,23.83,23.79,23.79,9700.0,17.107,17.1141,17.0854,17.0854,9700.0
2010-11-11 13:20:00,23.79,23.81,23.79,23.79,7000.0,17.0854,17.0998,17.0854,17.0854,7000.0
2010-11-11 13:25:00,23.8,23.8,23.77,23.77,7700.0,17.0926,17.0926,17.0711,17.0711,7700.0
2010-11-11 13:30:00,23.77,23.8,23.77,23.8,11100.0,17.0711,17.0926,17.0711,17.0926,11100.0
2010-11-11 13:35:00,23.8,23.82,23.79,23.81,4100.0,17.0926,17.107,17.0854,17.0998,4100.0
2010-11-11 13:40:00,23.82,23.85,23.82,23.83,22000.0,17.107,17.1285,17.107,17.1141,22000.0
2010-11-11 13:45:00,23.83,23.86,23.83,23.86,3900.0,17.1141,17.1357,17.1141,17.1357,3900.0
2010-11-11 13:50:00,23.86,23.87,23.83,23.84,7000.0,17.1357,17.1429,17.1141,17.1213,7000.0
2010-11-11 13:55:00,23.85,23.86,23.84,23.85,1400.0,17.1285,17.1357,17.1213,17.1285,1400.0
2010-11-11 14:00:00,23.85,23.85,23.82,23.84,38900.0,17.1285,17.1285,17.107,17.1213,38900.0
2010-11-11 14:05:00,23.84,23.86,23.84,23.86,25400.0,17.1213,17.1357,17.1213,17.1357,25400.0
2010-11-11 14:10:00,23.86,23.88,23.86,23.88,5500.0,17.1357,17.1501,17.1357,17.1501,5500.0
2010-11-11 14:15:00,23.88,23.91,23.88,23.91,13200.0,17.1501,17.1716,17.1501,17.1716,13200.0
2010-11-11 14:20:00,23.91,23.91,23.88,23.88,76000.0,17.1716,17.1716,17.1501,17.1501,76000.0
2010-11-11 14:25:00,23.89,23.89,23.88,23.88,9800.0,17.1572,17.1572,17.1501,17.1501,9800.0
2010-11-11 14:30:00,23.89,23.92,23.88,23.92,21800.0,17.1572,17.1788,17.1501,17.1788,21800.0
2010-11-11 14:35:00,23.92,23.92,23.9,23.9,21800.0,17.1788,17.1788,17.1644,17.1644,21800.0
2010-11-11 14:40:00,23.9,23.91,23.9,23.9,2800.0,17.1644,17.1716,17.1644,17.1644,2800.0
2010-11-11 14:45:00,23.89,23.91,23.89,23.89,8500.0,17.1572,17.1716,17.1572,17.1572,8500.0
2010-11-11 14:50:00,23.9,23.9,23.86,23.88,8900.0,17.1644,17.1644,17.1357,17.1501,8900.0
2010-11-11 14:55:00,23.88,23.89,23.88,23.88,4000.0,17.1501,17.1572,17.1501,17.1501,4000.0
2010-11-11 15:00:00,23.88,23.89,23.87,23.88,8800.0,17.1501,17.1572,17.1429,17.1501,8800.0
2010-11-11 15:05:00,23.88,23.9,23.88,23.9,12000.0,17.1501,17.1644,17.1501,17.1644,12000.0
2010-11-11 15:10:00,23.9,23.91,23.89,23.9,161800.0,17.1644,17.1716,17.1572,17.1644,161800.0
2010-11-11 15:15:00,23.9,23.95,23.9,23.92,237500.0,17.1644,17.2003,17.1644,17.1788,237500.0
2010-11-11 15:20:00,23.93,23.93,23.87,23.87,19300.0,17.186,17.186,17.1429,17.1429,19300.0
2010-11-11 15:25:00,23.87,23.91,23.87,23.9,50600.0,17.1429,17.1716,17.1429,17.1644,50600.0
2010-11-11 15:30:00,23.9,23.9,23.82,23.82,28600.0,17.1644,17.1644,17.107,17.107,28600.0
2010-11-11 15:35:00,23.82,23.88,23.82,23.86,295000.0,17.107,17.1501,17.107,17.1357,295000.0
2010-11-11 15:40:00,23.86,23.87,23.84,23.86,36900.0,17.1357,17.1429,17.1213,17.1357,36900.0
2010-11-11 15:45:00,23.87,23.9,23.86,23.88,254900.0,17.1429,17.1644,17.1357,17.1501,254900.0
2010-11-11 15:50:00,23.87,23.88,23.86,23.86,29600.0,17.1429,17.1501,17.1357,17.1357,29600.0
2010-11-11 15:55:00,23.86,23.9,23.85,23.89,171000.0,17.1357,17.1644,17.1285,17.1572,171000.0
2010-11-12 09:30:00,23.74,23.74,23.57,23.64,82600.0,17.0495,17.0495,16.9274,16.9777,82600.0
2010-11-12 09:35:00,23.62,23.67,23.61,23.65,48500.0,16.9633,16.9992,16.9561,16.9849,48500.0
2010-11-12 09:40:00,23.64,23.66,23.59,23.65,16700.0,16.9777,16.9921,16.9418,16.9849,16700.0
2010-11-12 09:45:00,23.66,23.67,23.61,23.61,18800.0,16.9921,16.9992,16.9561,16.9561,18800.0
2010-11-12 09:50:00,23.62,23.67,23.59,23.67,28000.0,16.9633,16.9992,16.9418,16.9992,28000.0
2010-11-12 09:55:00,23.66,23.67,23.61,23.62,29700.0,16.9921,16.9992,16.9561,16.9633,29700.0
2010-11-12 10:00:00,23.62,23.63,23.59,23.59,20000.0,16.9633,16.9705,16.9418,16.9418,20000.0
2010-11-12 10:05:00,23.58,23.58,23.55,23.56,14800.0,16.9346,16.9346,16.9131,16.9202,14800.0
2010-11-12 10:10:00,23.57,23.61,23.56,23.56,20600.0,16.9274,16.9561,16.9202,16.9202,20600.0
2010-11-12 10:15:00,23.56,23.64,23.56,23.58,28400.0,16.9202,16.9777,16.9202,16.9346,28400.0
2010-11-12 10:20:00,23.58,23.59,23.52,23.59,43300.0,16.9346,16.9418,16.8915,16.9418,43300.0
2010-11-12 10:25:00,23.58,23.58,23.51,23.52,65000.0,16.9346,16.9346,16.8843,16.8915,65000.0
2010-11-12 10:30:00,23.52,23.54,23.48,23.53,29100.0,16.8915,16.9059,16.8628,16.8987,29100.0
2010-11-12 10:35:00,23.52,23.53,23.45,23.5,30700.0,16.8915,16.8987,16.8412,16.8771,30700.0
2010-11-12 10:40:00,23.5,23.5,23.47,23.5,9700.0,16.8771,16.8771,16.8556,16.8771,9700.0
2010-11-12 10:45:00,23.51,23.52,23.47,23.49,10000.0,16.8843,16.8915,16.8556,16.87,10000.0
2010-11-12 10:50:00,23.48,23.48,23.43,23.43,6600.0,16.8628,16.8628,16.8269,16.8269,6600.0
2010-11-12 10:55:00,23.43,23.47,23.4,23.44,14000.0,16.8269,16.8556,16.8053,16.8341,14000.0
2010-11-12 11:00:00,23.43,23.48,23.43,23.48,4000.0,16.8269,16.8628,16.8269,16.8628,4000.0
2010-11-12 11:05:00,23.47,23.47,23.42,23.42,7500.0,16.8556,16.8556,16.8197,16.8197,7500.0
2010-11-12 11:10:00,23.42,23.44,23.42,23.44,4700.0,16.8197,16.8341,16.8197,16.8341,4700.0
2010-11-12 11:15:00,23.43,23.47,23.43,23.44,8700.0,16.8269,16.8556,16.8269,16.8341,8700.0
2010-11-12 11:20:00,23.45,23.49,23.43,23.48,14900.0,16.8412,16.87,16.8269,16.8628,14900.0
2010-11-12 11:25:00,23.49,23.54,23.49,23.52,27800.0,16.87,16.9059,16.87,16.8915,27800.0
2010-11-12 11:30:00,23.51,23.52,23.5,23.51,26100.0,16.8843,16.8915,16.8771,16.8843,26100.0
2010-11-12 11:35:00,23.5,23.5,23.48,23.49,26800.0,16.8771,16.8771,16.8628,16.87,26800.0
2010-11-12 11:40:00,23.5,23.5,23.49,23.5,2400.0,16.8771,16.8771,16.87,16.8771,2400.0
2010-11-12 11:45:00,23.49,23.49,23.43,23.43,23300.0,16.87,16.87,16.8269,16.8269,23300.0
2010-11-12 11:50:00,23.43,23.43,23.4,23.43,47800.0,16.8269,16.8269,16.8053,16.8269,47800.0
2010-11-12 11:55:00,23.44,23.44,23.42,23.44,6200.0,16.8341,16.8341,16.8197,16.8341,6200.0
2010-11-12 12:00:00,23.43,23.46,23.42,23.46,14300.0,16.8269,16.8484,16.8197,16.8484,14300.0
2010-11-12 12:05:00,23.46,23.47,23.46,23.47,9400.0,16.8484,16.8556,16.8484,16.8556,9400.0
2010-11-12 12:10:00,23.46,23.47,23.44,23.46,10000.0,16.8484,16.8556,16.8341,16.8484,10000.0
2010-11-12 12:15:00,23.46,23.46,23.43,23.46,4900.0,16.8484,16.8484,16.8269,16.8484,4900.0
2010-11-12 12:20:00,23.45,23.47,23.39,23.42,21200.0,16.8412,16.8556,16.7981,16.8197,21200.0
2010-11-12 12:25:00,23.42,23.43,23.38,23.38,22300.0,16.8197,16.8269,16.791,16.791,22300.0
2010-11-12 12:30:00,23.39,23.45,23.37,23.37,14000.0,16.7981,16.8412,16.7838,16.7838,14000.0
2010-11-12 12:35:00,23.37,23.42,23.35,23.42,15400.0,16.7838,16.8197,16.7694,16.8197,15400.0
2010-11-12 12:40:00,23.41,23.45,23.4,23.43,25400.0,16.8125,16.8412,16.8053,16.8269,25400.0
2010-11-12 12:45:00,23.44,23.44,23.42,23.42,6500.0,16.8341,16.8341,16.8197,16.8197,6500.0
2010-11-12 12:50:00,23.41,23.46,23.39,23.45,8300.0,16.8125,16.8484,16.7981,16.8412,8300.0
2010-11-12 12:55:00,23.46,23.47,23.42,23.44,7000.0,16.8484,16.8556,16.8197,16.8341,7000.0
2010-11-12 13:00:00,23.44,23.46,23.42,23.44,3100.0,16.8341,16.8484,16.8197,16.8341,3100.0
2010-11-12 13:05:00,23.46,23.49,23.44,23.44,7400.0,16.8484,16.87,16.8341,16.8341,7400.0
2010-11-12 13:10:00,23.46,23.48,23.45,23.48,4600.0,16.8484,16.8628,16.8412,16.8628,4600.0
2010-11-12 13:15:00,23.48,23.48,23.44,23.44,4200.0,16.8628,16.8628,16.8341,16.8341,4200.0
2010-11-12 13:20:00,23.44,23.49,23.43,23.49,3200.0,16.8341,16.87,16.8269,16.87,3200.0
2010-11-12 13:25:00,23.49,23.54,23.49,23.53,9100.0,16.87,16.9059,16.87,16.8987,9100.0
2010-11-12 13:30:00,23.53,23.53,23.49,23.52,12500.0,16.8987,16.8987,16.87,16.8915,12500.0
2010-11-12 13:35:00,23.52,23.53,23.51,23.51,2500.0,16.8915,16.8987,16.8843,16.8843,2500.0
2010-11-12 13:40:00,23.52,23.53,23.5,23.51,8500.0,16.8915,16.8987,16.8771,16.8843,8500.0
2010-11-12 13:45:00,23.5,23.51,23.49,23.49,1800.0,16.8771,16.8843,16.87,16.87,1800.0
2010-11-12 13:50:00,23.49,23.49,23.48,23.48,1000.0,16.87,16.87,16.8628,16.8628,1000.0
2010-11-12 13:55:00,23.48,23.48,23.45,23.46,7500.0,16.8628,16.8628,16.8412,16.8484,7500.0
2010-11-12 14:00:00,23.46,23.47,23.44,23.47,8000.0,16.8484,16.8556,16.8341,16.8556,8000.0
2010-11-12 14:05:00,23.47,23.47,23.44,23.47,14900.0,16.8556,16.8556,16.8341,16.8556,14900.0
2010-11-12 14:10:00,23.47,23.48,23.47,23.48,4900.0,16.8556,16.8628,16.8556,16.8628,4900.0
2010-11-12 14:15:00,23.49,23.51,23.49,23.51,3900.0,16.87,16.8843,16.87,16.8843,3900.0
2010-11-12 14:20:00,23.52,23.52,23.51,23.51,1300.0,16.8915,16.8915,16.8843,16.8843,1300.0
2010-11-12 14:25:00,23.51,23.51,23.47,23.47,4500.0,16.8843,16.8843,16.8556,16.8556,4500.0
2010-11-12 14:30:00,23.47,23.5,23.46,23.5,14200.0,16.8556,16.8771,16.8484,16.8771,14200.0
2010-11-12 14:35:00,23.5,23.51,23.48,23.51,3900.0,16.8771,16.8843,16.8628,16.8843,3900.0
2010-11-12 14:40:00,23.5,23.5,23.46,23.47,10100.0,16.8771,16.8771,16.8484,16.8556,10100.0
2010-11-12 14:45:00,23.46,23.49,23.46,23.48,6800.0,16.8484,16.87,16.8484,16.8628,6800.0
2010-11-12 14:50:00,23.49,23.53,23.49,23.52,4700.0,16.87,16.8987,16.87,16.8915,4700.0
2010-11-12 14:55:00,23.51,23.52,23.48,23.49,12000.0,16.8843,16.8915,16.8628,16.87,12000.0
2010-11-12 15:00:00,23.48,23.5,23.47,23.5,9700.0,16.8628,16.8771,16.8556,16.8771,9700.0
2010-11-12 15:05:00,23.5,23.53,23.5,23.51,9800.0,16.8771,16.8987,16.8771,16.8843,9800.0
2010-11-12 15:10:00,23.51,23.52,23.5,23.51,20200.0,16.8843,16.8915,16.8771,16.8843,20200.0
2010-11-12 15:15:00,23.51,23.51,23.5,23.51,3300.0,16.8843,16.8843,16.8771,16.8843,3300.0
2010-11-12 15:20:00,23.52,23.53,23.48,23.49,18700.0,16.8915,16.8987,16.8628,16.87,18700.0
2010-11-12 15:25:00,23.49,23.49,23.44,23.48,14800.0,16.87,16.87,16.8341,16.8628,14800.0
2010-11-12 15:30:00,23.48,23.5,23.47,23.5,40400.0,16.8628,16.8771,16.8556,16.8771,40400.0
2010-11-12 15:35:00,23.5,23.53,23.46,23.49,22500.0,16.8771,16.8987,16.8484,16.87,22500.0
2010-11-12 15:40:00,23.49,23.49,23.43,23.44,17500.0,16.87,16.87,16.8269,16.8341,17500.0
2010-11-12 15:45:00,23.44,23.46,23.43,23.46,28100.0,16.8341,16.8484,16.8269,16.8484,28100.0
2010-11-12 15:50:00,23.45,23.45,23.41,23.41,28800.0,16.8412,16.8412,16.8125,16.8125,28800.0
2010-11-12 15:55:00,23.41,23.42,23.35,23.36,97200.0,16.8125,16.8197,16.7694,16.7766,97200.0
2010-11-15 09:30:00,23.57,23.58,23.47,23.48,18400.0,16.9274,16.9346,16.8556,16.8628,18400.0
2010-11-15 09:35:00,23.47,23.55,23.47,23.52,17000.0,16.8556,16.9131,16.8556,16.8915,17000.0
2010-11-15 09:40:00,23.51,23.59,23.51,23.58,135600.0,16.8843,16.9418,16.8843,16.9346,135600.0
2010-11-15 09:45:00,23.59,23.67,23.58,23.65,18300.0,16.9418,16.9992,16.9346,16.9849,18300.0
2010-11-15 09:50:00,23.67,23.71,23.66,23.68,5900.0,16.9992,17.028,16.9921,17.0064,5900.0
2010-11-15 09:55:00,23.66,23.66,23.61,23.62,2500.0,16.9921,16.9921,16.9561,16.9633,2500.0
2010-11-15 10:00:00,23.6,23.61,23.56,23.56,35200.0,16.949,16.9561,16.9202,16.9202,35200.0
2010-11-15 10:05:00,23.56,23.58,23.56,23.56,4500.0,16.9202,16.9346,16.9202,16.9202,4500.0
2010-11-15 10:10:00,23.57,23.61,23.56,23.61,13000.0,16.9274,16.9561,16.9202,16.9561,13000.0
2010-11-15 10:15:00,23.61,23.62,23.59,23.59,4500.0,16.9561,16.9633,16.9418,16.9418,4500.0
2010-11-15 10:20:00,23.59,23.62,23.59,23.62,2100.0,16.9418,16.9633,16.9418,16.9633,2100.0
2010-11-15 10:25:00,23.63,23.63,23.6,23.6,9200.0,16.9705,16.9705,16.949,16.949,9200.0
2010-11-15 10:30:00,23.61,23.61,23.6,23.6,1100.0,16.9561,16.9561,16.949,16.949,1100.0
2010-11-15 10:35:00,23.59,23.64,23.58,23.64,21200.0,16.9418,16.9777,16.9346,16.9777,21200.0
2010-11-15 10:40:00,23.63,23.63,23.61,23.61,3500.0,16.9705,16.9705,16.9561,16.9561,3500.0
2010-11-15 10:45:00,23.61,23.64,23.6,23.62,5200.0,16.9561,16.9777,16.949,16.9633,5200.0
2010-11-15 10:50:00,23.63,23.65,23.63,23.64,91300.0,16.9705,16.9849,16.9705,16.9777,91300.0
2010-11-15 10:55:00,23.65,23.65,23.62,23.62,32000.0,16.9849,16.9849,16.9633,16.9633,32000.0
2010-11-15 11:00:00,23.63,23.65,23.6,23.6,10500.0,16.9705,16.9849,16.949,16.949,10500.0
2010-11-15 11:05:00,23.6,23.62,23.6,23.61,4200.0,16.949,16.9633,16.949,16.9561,4200.0
2010-11-15 11:10:00,23.62,23.65,23.62,23.65,2200.0,16.9633,16.9849,16.9633,16.9849,2200.0
2010-11-15 11:15:00,23.65,23.7,23.64,23.69,4100.0,16.9849,17.0208,16.9777,17.0136,4100.0
2010-11-15 11:20:00,23.69,23.69,23.66,23.66,2700.0,17.0136,17.0136,16.9921,16.9921,2700.0
2010-11-15 11:25:00,23.66,23.69,23.66,23.69,6100.0,16.9921,17.0136,16.9921,17.0136,6100.0
2010-11-15 11:30:00,23.7,23.72,23.69,23.72,2300.0,17.0208,17.0351,17.0136,17.0351,2300.0
2010-11-15 11:35:00,23.73,23.73,23.71,23.72,5100.0,17.0423,17.0423,17.028,17.0351,5100.0
2010-11-15 11:40:00,23.72,23.77,23.72,23.77,67100.0,17.0351,17.0711,17.0351,17.0711,67100.0
2010-11-15 11:45:00,23.77,23.81,23.77,23.8,62400.0,17.0711,17.0998,17.0711,17.0926,62400.0
2010-11-15 11:50:00,23.8,23.81,23.77,23.77,13400.0,17.0926,17.0998,17.0711,17.0711,13400.0
2010-11-15 11:55:00,23.78,23.8,23.78,23.79,24100.0,17.0782,17.0926,17.0782,17.0854,24100.0
2010-11-15 12:00:00,23.79,23.8,23.77,23.77,9500.0,17.0854,17.0926,17.0711,17.0711,9500.0
2010-11-15 12:05:00,23.77,23.77,23.72,23.72,4500.0,17.0711,17.0711,17.0351,17.0351,4500.0
2010-11-15 12:10:00,23.72,23.72,23.67,23.69,7400.0,17.0351,17.0351,16.9992,17.0136,7400.0
2010-11-15 12:15:00,23.67,23.67,23.64,23.65,5100.0,16.9992,16.9992,16.9777,16.9849,5100.0
2010-11-15 12:20:00,23.65,23.65,23.63,23.65,5400.0,16.9849,16.9849,16.9705,16.9849,5400.0
2010-11-15 12:25:00,23.65,23.68,23.65,23.67,1600.0,16.9849,17.0064,16.9849,16.9992,1600.0
2010-11-15 12:30:00,23.67,23.68,23.65,23.68,3000.0,16.9992,17.0064,16.9849,17.0064,3000.0
2010-11-15 12:35:00,23.68,23.68,23.68,23.68,2000.0,17.0064,17.0064,17.0064,17.0064,2000.0
2010-11-15 12:40:00,23.69,23.7,23.68,23.69,2000.0,17.0136,17.0208,17.0064,17.0136,2000.0
2010-11-15 12:45:00,23.69,23.7,23.69,23.7,700.0,17.0136,17.0208,17.0136,17.0208,700.0
2010-11-15 12:50:00,23.7,23.72,23.7,23.72,3000.0,17.0208,17.0351,17.0208,17.0351,3000.0
2010-11-15 12:55:00,23.73,23.73,23.72,23.72,2600.0,17.0423,17.0423,17.0351,17.0351,2600.0
2010-11-15 13:00:00,23.71,23.71,23.69,23.69,2600.0,17.028,17.028,17.0136,17.0136,2600.0
2010-11-15 13:05:00,23.69,23.7,23.69,23.7,1400.0,17.0136,17.0208,17.0136,17.0208,1400.0
2010-11-15 13:10:00,23.7,23.7,23.69,23.7,1100.0,17.0208,17.0208,17.0136,17.0208,1100.0
2010-11-15 13:15:00,23.69,23.72,23.69,23.71,1500.0,17.0136,17.0351,17.0136,17.028,1500.0
2010-11-15 13:20:00,23.71,23.73,23.71,23.72,5100.0,17.028,17.0423,17.028,17.0351,5100.0
2010-11-15 13:25:00,23.72,23.74,23.72,23.72,5900.0,17.0351,17.0495,17.0351,17.0351,5900.0
2010-11-15 13:30:00,23.72,23.74,23.71,23.73,14000.0,17.0351,17.0495,17.028,17.0423,14000.0
2010-11-15 13:35:00,23.74,23.75,23.73,23.73,55600.0,17.0495,17.0567,17.0423,17.0423,55600.0
2010-11-15 13:40:00,23.72,23.74,23.72,23.74,2700.0,17.0351,17.0495,17.0351,17.0495,2700.0
2010-11-15 13:45:00,23.74,23.75,23.73,23.75,4800.0,17.0495,17.0567,17.0423,17.0567,4800.0
2010-11-15 13:50:00,23.74,23.75,23.74,23.75,5000.0,17.0495,17.0567,17.0495,17.0567,5000.0
2010-11-15 13:55:00,23.73,23.73,23.72,23.72,3200.0,17.0423,17.0423,17.0351,17.0351,3200.0
2010-11-15 14:00:00,23.72,23.72,23.7,23.72,2800.0,17.0351,17.0351,17.0208,17.0351,2800.0
2010-11-15 14:05:00,23.73,23.73,23.71,23.71,2600.0,17.0423,17.0423,17.028,17.028,2600.0
2010-11-15 14:10:00,23.71,23.72,23.69,23.72,5700.0,17.028,17.0351,17.0136,17.0351,5700.0
2010-11-15 14:15:00,23.71,23.72,23.68,23.68,3700.0,17.028,17.0351,17.0064,17.0064,3700.0
2010-11-15 14:20:00,23.68,23.68,23.66,23.66,3900.0,17.0064,17.0064,16.9921,16.9921,3900.0
2010-11-15 14:25:00,23.67,23.68,23.66,23.68,2400.0,16.9992,17.0064,16.9921,17.0064,2400.0
2010-11-15 14:30:00,23.68,23.69,23.65,23.67,4000.0,17.0064,17.0136,16.9849,16.9992,4000.0
2010-11-15 14:35:00,23.68,23.68,23.66,23.68,4500.0,17.0064,17.0064,16.9921,17.0064,4500.0
2010-11-15 14:40:00,23.69,23.71,23.68,23.71,4600.0,17.0136,17.028,17.0064,17.028,4600.0
2010-11-15 14:45:00,23.71,23.73,23.71,23.72,2900.0,17.028,17.0423,17.028,17.0351,2900.0
2010-11-15 14:50:00,23.72,23.75,23.72,23.74,11900.0,17.0351,17.0567,17.0351,17.0495,11900.0
2010-11-15 14:55:00,23.74,23.74,23.71,23.71,6800.0,17.0495,17.0495,17.028,17.028,6800.0
2010-11-15 15:00:00,23.71,23.71,23.69,23.69,16100.0,17.028,17.028,17.0136,17.0136,16100.0
2010-11-15 15:05:00,23.69,23.69,23.67,23.69,10600.0,17.0136,17.0136,16.9992,17.0136,10600.0
2010-11-15 15:10:00,23.7,23.71,23.66,23.66,7200.0,17.0208,17.028,16.9921,16.9921,7200.0
2010-11-15 15:15:00,23.66,23.66,23.6,23.65,21800.0,16.9921,16.9921,16.949,16.9849,21800.0
2010-11-15 15:20:00,23.64,23.65,23.61,23.61,9600.0,16.9777,16.9849,16.9561,16.9561,9600.0
2010-11-15 15:25:00,23.61,23.65,23.61,23.65,8500.0,16.9561,16.9849,16.9561,16.9849,8500.0
2010-11-15 15:30:00,23.64,23.64,23.62,23.62,8900.0,16.9777,16.9777,16.9633,16.9633,8900.0
2010-11-15 15:35:00,23.63,23.63,23.58,23.62,15400.0,16.9705,16.9705,16.9346,16.9633,15400.0
2010-11-15 15:40:00,23.62,23.65,23.6,23.62,21200.0,16.9633,16.9849,16.949,16.9633,21200.0
2010-11-15 15:45:00,23.61,23.61,23.58,23.59,37000.0,16.9561,16.9561,16.9346,16.9418,37000.0
2010-11-15 15:50:00,23.58,23.59,23.54,23.56,52300.0,16.9346,16.9418,16.9059,16.9202,52300.0
2010-11-15 15:55:00,23.55,23.58,23.5,23.52,339400.0,16.9131,16.9346,16.8771,16.8915,339400.0
2010-11-16 09:30:00,23.37,23.45,23.23,23.34,37800.0,16.7838,16.8412,16.6832,16.7622,37800.0
2010-11-16 09:35:00,23.33,23.41,23.32,23.39,48400.0,16.7551,16.8125,16.7479,16.7981,48400.0
2010-11-16 09:40:00,23.39,23.45,23.38,23.41,11700.0,16.7981,16.8412,16.791,16.8125,11700.0
2010-11-16 09:45:00,23.41,23.41,23.31,23.31,13500.0,16.8125,16.8125,16.7407,16.7407,13500.0
2010-11-16 09:50:00,23.31,23.35,23.3,23.32,30500.0,16.7407,16.7694,16.7335,16.7479,30500.0
2010-11-16 09:55:00,23.31,23.35,23.31,23.35,20100.0,16.7407,16.7694,16.7407,16.7694,20100.0
2010-11-16 10:00:00,23.36,23.41,23.34,23.4,33900.0,16.7766,16.8125,16.7622,16.8053,33900.0
2010-11-16 10:05:00,23.4,23.44,23.4,23.42,7000.0,16.8053,16.8341,16.8053,16.8197,7000.0
2010-11-16 10:10:00,23.42,23.42,23.36,23.39,14800.0,16.8197,16.8197,16.7766,16.7981,14800.0
2010-11-16 10:15:00,23.37,23.39,23.35,23.36,8400.0,16.7838,16.7981,16.7694,16.7766,8400.0
2010-11-16 10:20:00,23.35,23.36,23.31,23.32,4000.0,16.7694,16.7766,16.7407,16.7479,4000.0
2010-11-16 10:25:00,23.32,23.36,23.32,23.35,11600.0,16.7479,16.7766,16.7479,16.7694,11600.0
2010-11-16 10:30:00,23.34,23.34,23.23,23.25,23400.0,16.7622,16.7622,16.6832,16.6976,23400.0
2010-11-16 10:35:00,23.24,23.3,23.24,23.3,81500.0,16.6904,16.7335,16.6904,16.7335,81500.0
2010-11-16 10:40:00,23.3,23.34,23.28,23.34,13000.0,16.7335,16.7622,16.7191,16.7622,13000.0
2010-11-16 10:45:00,23.34,23.35,23.29,23.33,23900.0,16.7622,16.7694,16.7263,16.7551,23900.0
2010-11-16 10:50:00,23.33,23.34,23.29,23.29,10500.0,16.7551,16.7622,16.7263,16.7263,10500.0
2010-11-16 10:55:00,23.28,23.34,23.27,23.32,9400.0,16.7191,16.7622,16.712,16.7479,9400.0
2010-11-16 11:00:00,23.3,23.3,23.26,23.26,21200.0,16.7335,16.7335,16.7048,16.7048,21200.0
2010-11-16 11:05:00,23.26,23.3,23.22,23.24,73100.0,16.7048,16.7335,16.6761,16.6904,73100.0
2010-11-16 11:10:00,23.24,23.27,23.23,23.24,50900.0,16.6904,16.712,16.6832,16.6904,50900.0
2010-11-16 11:15:00,23.24,23.24,23.18,23.18,13300.0,16.6904,16.6904,16.6473,16.6473,13300.0
2010-11-16 11:20:00,23.17,23.2,23.17,23.2,28200.0,16.6401,16.6617,16.6401,16.6617,28200.0
2010-11-16 11:25:00,23.2,23.2,23.18,23.19,104400.0,16.6617,16.6617,16.6473,16.6545,104400.0
2010-11-16 11:30:00,23.2,23.25,23.2,23.2,13400.0,16.6617,16.6976,16.6617,16.6617,13400.0
2010-11-16 11:35:00,23.19,23.19,23.13,23.15,32800.0,16.6545,16.6545,16.6114,16.6258,32800.0
2010-11-16 11:40:00,23.16,23.16,23.04,23.04,51400.0,16.633,16.633,16.5468,16.5468,51400.0
2010-11-16 11:45:00,23.04,23.1,23.02,23.1,20800.0,16.5468,16.5899,16.5324,16.5899,20800.0
2010-11-16 11:50:00,23.11,23.15,23.11,23.14,9700.0,16.5971,16.6258,16.5971,16.6186,9700.0
2010-11-16 11:55:00,23.15,23.16,23.1,23.14,32500.0,16.6258,16.633,16.5899,16.6186,32500.0
2010-11-16 12:00:00,23.15,23.19,23.15,23.17,13600.0,16.6258,16.6545,16.6258,16.6401,13600.0
2010-11-16 12:05:00,23.17,23.18,23.15,23.15,15200.0,16.6401,16.6473,16.6258,16.6258,15200.0
2010-11-16 12:10:00,23.13,23.13,23.07,23.13,35100.0,16.6114,16.6114,16.5683,16.6114,35100.0
2010-11-16 12:15:00,23.14,23.16,23.11,23.11,18000.0,16.6186,16.633,16.5971,16.5971,18000.0
2010-11-16 12:20:00,23.11,23.13,23.08,23.08,9000.0,16.5971,16.6114,16.5755,16.5755,9000.0
2010-11-16 12:25:00,23.09,23.11,23.09,23.1,4700.0,16.5827,16.5971,16.5827,16.5899,4700.0
2010-11-16 12:30:00,23.1,23.12,23.06,23.09,13600.0,16.5899,16.6042,16.5611,16.5827,13600.0
2010-11-16 12:35:00,23.09,23.11,23.07,23.1,104300.0,16.5827,16.5971,16.5683,16.5899,104300.0
2010-11-16 12:40:00,23.1,23.14,23.09,23.14,142800.0,16.5899,16.6186,16.5827,16.6186,142800.0
2010-11-16 12:45:00,23.13,23.13,23.09,23.1,44200.0,16.6114,16.6114,16.5827,16.5899,44200.0
2010-11-16 12:50:00,23.1,23.14,23.08,23.12,7200.0,16.5899,16.6186,16.5755,16.6042,7200.0
2010-11-16 12:55:00,23.12,23.15,23.12,23.15,6700.0,16.6042,16.6258,16.6042,16.6258,6700.0
2010-11-16 13:00:00,23.16,23.16,23.13,23.14,25500.0,16.633,16.633,16.6114,16.6186,25500.0
2010-11-16 13:05:00,23.15,23.16,23.14,23.16,67400.0,16.6258,16.633,16.6186,16.633,67400.0
2010-11-16 13:10:00,23.16,23.18,23.14,23.14,16700.0,16.633,16.6473,16.6186,16.6186,16700.0
2010-11-16 13:15:00,23.14,23.16,23.11,23.16,5400.0,16.6186,16.633,16.5971,16.633,5400.0
2010-11-16 13:20:00,23.16,23.16,23.14,23.14,1800.0,16.633,16.633,16.6186,16.6186,1800.0
2010-11-16 13:25:00,23.14,23.16,23.14,23.14,2700.0,16.6186,16.633,16.6186,16.6186,2700.0
2010-11-16 13:30:00,23.12,23.15,23.12,23.14,3800.0,16.6042,16.6258,16.6042,16.6186,3800.0
2010-11-16 13:35:00,23.12,23.15,23.12,23.15,8100.0,16.6042,16.6258,16.6042,16.6258,8100.0
2010-11-16 13:40:00,23.15,23.15,23.12,23.14,3600.0,16.6258,16.6258,16.6042,16.6186,3600.0
2010-11-16 13:45:00,23.14,23.14,23.1,23.1,40900.0,16.6186,16.6186,16.5899,16.5899,40900.0
2010-11-16 13:50:00,23.1,23.11,23.09,23.09,4100.0,16.5899,16.5971,16.5827,16.5827,4100.0
2010-11-16 13:55:00,23.09,23.1,23.09,23.09,20600.0,16.5827,16.5899,16.5827,16.5827,20600.0
2010-11-16 14:00:00,23.1,23.1,23.06,23.06,18100.0,16.5899,16.5899,16.5611,16.5611,18100.0
2010-11-16 14:05:00,23.06,23.09,23.05,23.08,12400.0,16.5611,16.5827,16.554,16.5755,12400.0
2010-11-16 14:10:00,23.08,23.1,23.06,23.08,15300.0,16.5755,16.5899,16.5611,16.5755,15300.0
2010-11-16 14:15:00,23.08,23.09,23.03,23.04,10100.0,16.5755,16.5827,16.5396,16.5468,10100.0
2010-11-16 14:20:00,23.04,23.09,23.0,23.03,30900.0,16.5468,16.5827,16.5181,16.5396,30900.0
2010-11-16 14:25:00,23.02,23.03,22.99,23.02,33400.0,16.5324,16.5396,16.5109,16.5324,33400.0
2010-11-16 14:30:00,23.02,23.03,23.0,23.03,67100.0,16.5324,16.5396,16.5181,16.5396,67100.0
2010-11-16 14:35:00,23.02,23.04,23.0,23.0,65700.0,16.5324,16.5468,16.5181,16.5181,65700.0
2010-11-16 14:40:00,23.0,23.05,22.97,23.04,108400.0,16.5181,16.554,16.4965,16.5468,108400.0
2010-11-16 14:45:00,23.03,23.11,23.03,23.11,16800.0,16.5396,16.5971,16.5396,16.5971,16800.0
2010-11-16 14:50:00,23.11,23.14,23.1,23.14,14100.0,16.5971,16.6186,16.5899,16.6186,14100.0
2010-11-16 14:55:00,23.14,23.14,23.09,23.12,25500.0,16.6186,16.6186,16.5827,16.6042,25500.0
2010-11-16 15:00:00,23.11,23.15,23.11,23.11,8900.0,16.5971,16.6258,16.5971,16.5971,8900.0
2010-11-16 15:05:00,23.12,23.12,23.1,23.11,4100.0,16.6042,16.6042,16.5899,16.5971,4100.0
2010-11-16 15:10:00,23.1,23.1,23.06,23.06,5200.0,16.5899,16.5899,16.5611,16.5611,5200.0
2010-11-16 15:15:00,23.06,23.07,23.02,23.06,19300.0,16.5611,16.5683,16.5324,16.5611,19300.0
2010-11-16 15:20:00,23.06,23.09,23.04,23.09,20200.0,16.5611,16.5827,16.5468,16.5827,20200.0
2010-11-16 15:25:00,23.1,23.1,23.04,23.04,67900.0,16.5899,16.5899,16.5468,16.5468,67900.0
2010-11-16 15:30:00,23.04,23.07,23.04,23.05,32000.0,16.5468,16.5683,16.5468,16.554,32000.0
2010-11-16 15:35:00,23.05,23.07,23.03,23.04,48300.0,16.554,16.5683,16.5396,16.5468,48300.0
2010-11-16 15:40:00,23.03,23.07,23.02,23.04,70700.0,16.5396,16.5683,16.5324,16.5468,70700.0
2010-11-16 15:45:00,23.03,23.06,23.03,23.06,72400.0,16.5396,16.5611,16.5396,16.5611,72400.0
2010-11-16 15:50:00,23.05,23.15,23.03,23.15,98800.0,16.554,16.6258,16.5396,16.6258,98800.0
2010-11-16 15:55:00,23.14,23.19,23.14,23.16,123900.0,16.6186,16.6545,16.6186,16.633,123900.0
2010-11-17 09:30:00,23.16,23.2,23.13,23.16,17000.0,16.633,16.6617,16.6114,16.633,17000.0
2010-11-17 09:35:00,23.16,23.19,23.06,23.06,39300.0,16.633,16.6545,16.5611,16.5611,39300.0
2010-11-17 09:40:00,23.07,23.1,23.0,23.03,54900.0,16.5683,16.5899,16.5181,16.5396,54900.0
2010-11-17 09:45:00,23.01,23.09,22.99,23.07,45100.0,16.5252,16.5827,16.5109,16.5683,45100.0
2010-11-17 09:50:00,23.07,23.11,23.05,23.1,42600.0,16.5683,16.5971,16.554,16.5899,42600.0
2010-11-17 09:55:00,23.1,23.1,23.04,23.08,16400.0,16.5899,16.5899,16.5468,16.5755,16400.0
2010-11-17 10:00:00,23.07,23.09,23.06,23.08,9800.0,16.5683,16.5827,16.5611,16.5755,9800.0
2010-11-17 10:05:00,23.08,23.11,23.08,23.1,9600.0,16.5755,16.5971,16.5755,16.5899,9600.0
2010-11-17 10:10:00,23.1,23.11,23.07,23.09,110700.0,16.5899,16.5971,16.5683,16.5827,110700.0
2010-11-17 10:15:00,23.09,23.11,23.03,23.03,23100.0,16.5827,16.5971,16.5396,16.5396,23100.0
2010-11-17 10:20:00,23.03,23.03,22.98,22.98,6700.0,16.5396,16.5396,16.5037,16.5037,6700.0
2010-11-17 10:25:00,22.98,22.99,22.95,22.97,7900.0,16.5037,16.5109,16.4821,16.4965,7900.0
2010-11-17 10:30:00,22.98,23.0,22.94,22.94,16100.0,16.5037,16.5181,16.475,16.475,16100.0
2010-11-17 10:35:00,22.94,22.94,22.89,22.92,14100.0,16.475,16.475,16.4391,16.4606,14100.0
2010-11-17 10:40:00,22.94,22.94,22.91,22.92,5400.0,16.475,16.475,16.4534,16.4606,5400.0
2010-11-17 10:45:00,22.93,22.95,22.91,22.92,12900.0,16.4678,16.4821,16.4534,16.4606,12900.0
2010-11-17 10:50:00,22.92,22.95,22.91,22.95,22000.0,16.4606,16.4821,16.4534,16.4821,22000.0
2010-11-17 10:55:00,22.95,22.95,22.91,22.91,10200.0,16.4821,16.4821,16.4534,16.4534,10200.0
2010-11-17 11:00:00,22.92,22.93,22.89,22.89,5500.0,16.4606,16.4678,16.4391,16.4391,5500.0
2010-11-17 11:05:00,22.89,22.92,22.89,22.9,7800.0,16.4391,16.4606,16.4391,16.4462,7800.0
2010-11-17 11:10:00,22.9,22.93,22.89,22.92,11000.0,16.4462,16.4678,16.4391,16.4606,11000.0
2010-11-17 11:15:00,22.93,22.95,22.93,22.93,6100.0,16.4678,16.4821,16.4678,16.4678,6100.0
2010-11-17 11:20:00,22.91,22.93,22.9,22.93,9700.0,16.4534,16.4678,16.4462,16.4678,9700.0
2010-11-17 11:25:00,22.93,22.95,22.93,22.95,3200.0,16.4678,16.4821,16.4678,16.4821,3200.0
2010-11-17 11:30:00,22.94,22.94,22.93,22.93,2100.0,16.475,16.475,16.4678,16.4678,2100.0
2010-11-17 11:35:00,22.94,22.94,22.92,22.93,5100.0,16.475,16.475,16.4606,16.4678,5100.0
2010-11-17 11:40:00,22.94,22.96,22.94,22.94,8300.0,16.475,16.4893,16.475,16.475,8300.0
2010-11-17 11:45:00,22.95,22.95,22.92,22.92,3100.0,16.4821,16.4821,16.4606,16.4606,3100.0
2010-11-17 11:50:00,22.95,23.01,22.95,22.99,7500.0,16.4821,16.5252,16.4821,16.5109,7500.0
2010-11-17 11:55:00,22.99,23.0,22.99,22.99,2900.0,16.5109,16.5181,16.5109,16.5109,2900.0
2010-11-17 12:00:00,22.99,23.0,22.97,22.97,23500.0,16.5109,16.5181,16.4965,16.4965,23500.0
2010-11-17 12:05:00,22.96,22.96,22.95,22.95,2000.0,16.4893,16.4893,16.4821,16.4821,2000.0
2010-11-17 12:10:00,22.95,22.97,22.95,22.97,3600.0,16.4821,16.4965,16.4821,16.4965,3600.0
2010-11-17 12:15:00,22.97,22.97,22.94,22.94,3000.0,16.4965,16.4965,16.475,16.475,3000.0
2010-11-17 12:20:00,22.94,22.96,22.94,22.96,4100.0,16.475,16.4893,16.475,16.4893,4100.0
2010-11-17 12:25:00,22.95,22.95,22.91,22.94,5500.0,16.4821,16.4821,16.4534,16.475,5500.0
2010-11-17 12:30:00,22.91,22.91,22.91,22.91,600.0,16.4534,16.4534,16.4534,16.4534,600.0
2010-11-17 12:35:00,22.92,22.93,22.91,22.91,1700.0,16.4606,16.4678,16.4534,16.4534,1700.0
2010-11-17 12:40:00,22.92,22.92,22.92,22.92,1500.0,16.4606,16.4606,16.4606,16.4606,1500.0
2010-11-17 12:45:00,22.92,22.93,22.9,22.93,2600.0,16.4606,16.4678,16.4462,16.4678,2600.0
2010-11-17 12:50:00,22.93,22.93,22.92,22.92,1600.0,16.4678,16.4678,16.4606,16.4606,1600.0
2010-11-17 12:55:00,22.92,22.92,22.91,22.91,2700.0,16.4606,16.4606,16.4534,16.4534,2700.0
2010-11-17 13:00:00,22.91,22.91,22.89,22.9,2600.0,16.4534,16.4534,16.4391,16.4462,2600.0
2010-11-17 13:05:00,22.9,22.9,22.89,22.89,600.0,16.4462,16.4462,16.4391,16.4391,600.0
2010-11-17 13:10:00,22.91,22.92,22.9,22.91,8300.0,16.4534,16.4606,16.4462,16.4534,8300.0
2010-11-17 13:15:00,22.9,22.92,22.9,22.91,7400.0,16.4462,16.4606,16.4462,16.4534,7400.0
2010-11-17 13:20:00,22.92,22.94,22.91,22.91,5900.0,16.4606,16.475,16.4534,16.4534,5900.0
2010-11-17 13:25:00,22.92,22.94,22.91,22.93,24400.0,16.4606,16.475,16.4534,16.4678,24400.0
2010-11-17 13:30:00,22.94,22.94,22.92,22.93,3100.0,16.475,16.475,16.4606,16.4678,3100.0
2010-11-17 13:35:00,22.94,22.94,22.93,22.93,8800.0,16.475,16.475,16.4678,16.4678,8800.0
2010-11-17 13:40:00,22.93,22.93,22.89,22.91,16700.0,16.4678,16.4678,16.4391,16.4534,16700.0
2010-11-17 13:45:00,22.91,22.92,22.89,22.9,21400.0,16.4534,16.4606,16.4391,16.4462,21400.0
2010-11-17 13:50:00,22.91,22.93,22.91,22.92,3700.0,16.4534,16.4678,16.4534,16.4606,3700.0
2010-11-17 13:55:00,22.92,22.94,22.92,22.93,9500.0,16.4606,16.475,16.4606,16.4678,9500.0
2010-11-17 14:00:00,22.94,22.95,22.94,22.94,2200.0,16.475,16.4821,16.475,16.475,2200.0
2010-11-17 14:05:00,22.95,22.95,22.93,22.94,4400.0,16.4821,16.4821,16.4678,16.475,4400.0
2010-11-17 14:10:00,22.94,22.94,22.93,22.93,2000.0,16.475,16.475,16.4678,16.4678,2000.0
2010-11-17 14:15:00,22.94,22.95,22.92,22.94,11300.0,16.475,16.4821,16.4606,16.475,11300.0
2010-11-17 14:20:00,22.93,22.94,22.92,22.92,32200.0,16.4678,16.475,16.4606,16.4606,32200.0
2010-11-17 14:25:00,22.93,22.94,22.93,22.93,22500.0,16.4678,16.475,16.4678,16.4678,22500.0
2010-11-17 14:30:00,22.93,22.95,22.92,22.95,26200.0,16.4678,16.4821,16.4606,16.4821,26200.0
2010-11-17 14:35:00,22.95,22.95,22.94,22.95,3300.0,16.4821,16.4821,16.475,16.4821,3300.0
2010-11-17 14:40:00,22.94,22.95,22.93,22.94,7100.0,16.475,16.4821,16.4678,16.475,7100.0
2010-11-17 14:45:00,22.93,22.95,22.92,22.93,8800.0,16.4678,16.4821,16.4606,16.4678,8800.0
2010-11-17 14:50:00,22.92,22.92,22.91,22.92,2800.0,16.4606,16.4606,16.4534,16.4606,2800.0
2010-11-17 14:55:00,22.9,22.92,22.9,22.9,113200.0,16.4462,16.4606,16.4462,16.4462,113200.0
2010-11-17 15:00:00,22.9,22.92,22.9,22.9,5100.0,16.4462,16.4606,16.4462,16.4462,5100.0
2010-11-17 15:05:00,22.9,22.91,22.87,22.87,15600.0,16.4462,16.4534,16.4247,16.4247,15600.0
2010-11-17 15:10:00,22.87,22.88,22.85,22.86,17200.0,16.4247,16.4319,16.4103,16.4175,17200.0
2010-11-17 15:15:00,22.85,22.88,22.85,22.86,14300.0,16.4103,16.4319,16.4103,16.4175,14300.0
2010-11-17 15:20:00,22.86,22.87,22.85,22.87,12800.0,16.4175,16.4247,16.4103,16.4247,12800.0
2010-11-17 15:25:00,22.87,22.87,22.79,22.8,45000.0,16.4247,16.4247,16.3672,16.3744,45000.0
2010-11-17 15:30:00,22.8,22.85,22.8,22.84,23200.0,16.3744,16.4103,16.3744,16.4031,23200.0
2010-11-17 15:35:00,22.85,22.86,22.84,22.84,43900.0,16.4103,16.4175,16.4031,16.4031,43900.0
2010-11-17 15:40:00,22.84,22.85,22.83,22.83,57200.0,16.4031,16.4103,16.396,16.396,57200.0
2010-11-17 15:45:00,22.83,22.87,22.83,22.86,63000.0,16.396,16.4247,16.396,16.4175,63000.0
2010-11-17 15:50:00,22.86,22.87,22.86,22.87,44800.0,16.4175,16.4247,16.4175,16.4247,44800.0
2010-11-17 15:55:00,22.87,22.88,22.84,22.84,139100.0,16.4247,16.4319,16.4031,16.4031,139100.0
2010-11-18 09:30:00,23.07,23.23,23.07,23.21,24300.0,16.5683,16.6832,16.5683,16.6689,24300.0
2010-11-18 09:35:00,23.21,23.21,23.17,23.18,177600.0,16.6689,16.6689,16.6401,16.6473,177600.0
2010-11-18 09:40:00,23.18,23.21,23.14,23.17,48400.0,16.6473,16.6689,16.6186,16.6401,48400.0
2010-11-18 09:45:00,23.18,23.19,23.14,23.16,20700.0,16.6473,16.6545,16.6186,16.633,20700.0
2010-11-18 09:50:00,23.17,23.17,23.06,23.06,33100.0,16.6401,16.6401,16.5611,16.5611,33100.0
2010-11-18 09:55:00,23.06,23.07,23.02,23.03,35000.0,16.5611,16.5683,16.5324,16.5396,35000.0
2010-11-18 10:00:00,23.04,23.17,23.03,23.1,57400.0,16.5468,16.6401,16.5396,16.5899,57400.0
2010-11-18 10:05:00,23.09,23.17,23.09,23.15,33900.0,16.5827,16.6401,16.5827,16.6258,33900.0
2010-11-18 10:10:00,23.16,23.22,23.15,23.21,44000.0,16.633,16.6761,16.6258,16.6689,44000.0
2010-11-18 10:15:00,23.2,23.22,23.19,23.2,13100.0,16.6617,16.6761,16.6545,16.6617,13100.0
2010-11-18 10:20:00,23.2,23.2,23.14,23.14,10200.0,16.6617,16.6617,16.6186,16.6186,10200.0
2010-11-18 10:25:00,23.14,23.22,23.14,23.21,13500.0,16.6186,16.6761,16.6186,16.6689,13500.0
2010-11-18 10:30:00,23.2,23.2,23.18,23.19,10800.0,16.6617,16.6617,16.6473,16.6545,10800.0
2010-11-18 10:35:00,23.2,23.21,23.18,23.18,7000.0,16.6617,16.6689,16.6473,16.6473,7000.0
2010-11-18 10:40:00,23.18,23.19,23.17,23.18,5600.0,16.6473,16.6545,16.6401,16.6473,5600.0
2010-11-18 10:45:00,23.19,23.24,23.19,23.23,28900.0,16.6545,16.6904,16.6545,16.6832,28900.0
2010-11-18 10:50:00,23.23,23.25,23.22,23.25,96200.0,16.6832,16.6976,16.6761,16.6976,96200.0
2010-11-18 10:55:00,23.25,23.26,23.24,23.24,51700.0,16.6976,16.7048,16.6904,16.6904,51700.0
2010-11-18 11:00:00,23.23,23.24,23.22,23.24,7600.0,16.6832,16.6904,16.6761,16.6904,7600.0
2010-11-18 11:05:00,23.23,23.24,23.22,23.22,7600.0,16.6832,16.6904,16.6761,16.6761,7600.0
2010-11-18 11:10:00,23.21,23.21,23.18,23.2,19900.0,16.6689,16.6689,16.6473,16.6617,19900.0
2010-11-18 11:15:00,23.2,23.21,23.2,23.21,4900.0,16.6617,16.6689,16.6617,16.6689,4900.0
2010-11-18 11:20:00,23.22,23.23,23.22,23.23,3800.0,16.6761,16.6832,16.6761,16.6832,3800.0
2010-11-18 11:25:00,23.23,23.27,23.22,23.27,17200.0,16.6832,16.712,16.6761,16.712,17200.0
2010-11-18 11:30:00,23.27,23.28,23.26,23.27,8400.0,16.712,16.7191,16.7048,16.712,8400.0
2010-11-18 11:35:00,23.27,23.27,23.26,23.27,1700.0,16.712,16.712,16.7048,16.712,1700.0
2010-11-18 11:40:00,23.27,23.27,23.25,23.26,3200.0,16.712,16.712,16.6976,16.7048,3200.0
2010-11-18 11:45:00,23.26,23.26,23.23,23.24,6600.0,16.7048,16.7048,16.6832,16.6904,6600.0
2010-11-18 11:50:00,23.24,23.25,23.23,23.25,7200.0,16.6904,16.6976,16.6832,16.6976,7200.0
2010-11-18 11:55:00,23.25,23.25,23.23,23.23,3900.0,16.6976,16.6976,16.6832,16.6832,3900.0
2010-11-18 12:00:00,23.23,23.26,23.23,23.26,5200.0,16.6832,16.7048,16.6832,16.7048,5200.0
2010-11-18 12:05:00,23.26,23.29,23.26,23.27,13900.0,16.7048,16.7263,16.7048,16.712,13900.0
2010-11-18 12:10:00,23.29,23.29,23.27,23.27,2100.0,16.7263,16.7263,16.712,16.712,2100.0
2010-11-18 12:15:00,23.28,23.28,23.25,23.26,16300.0,16.7191,16.7191,16.6976,16.7048,16300.0
2010-11-18 12:20:00,23.26,23.26,23.26,23.26,2300.0,16.7048,16.7048,16.7048,16.7048,2300.0
2010-11-18 12:25:00,23.26,23.27,23.25,23.25,1100.0,16.7048,16.712,16.6976,16.6976,1100.0
2010-11-18 12:30:00,23.25,23.25,23.23,23.23,4800.0,16.6976,16.6976,16.6832,16.6832,4800.0
2010-11-18 12:35:00,23.23,23.23,23.22,23.23,7600.0,16.6832,16.6832,16.6761,16.6832,7600.0
2010-11-18 12:40:00,23.23,23.23,23.22,23.23,5500.0,16.6832,16.6832,16.6761,16.6832,5500.0
2010-11-18 12:45:00,23.22,23.23,23.21,23.23,13900.0,16.6761,16.6832,16.6689,16.6832,13900.0
2010-11-18 12:50:00,23.23,23.24,23.22,23.22,22100.0,16.6832,16.6904,16.6761,16.6761,22100.0
2010-11-18 12:55:00,23.22,23.24,23.22,23.22,2300.0,16.6761,16.6904,16.6761,16.6761,2300.0
2010-11-18 13:00:00,23.22,23.22,23.21,23.22,3000.0,16.6761,16.6761,16.6689,16.6761,3000.0
2010-11-18 13:05:00,23.22,23.23,23.21,23.23,1200.0,16.6761,16.6832,16.6689,16.6832,1200.0
2010-11-18 13:10:00,23.22,23.22,23.21,23.22,13000.0,16.6761,16.6761,16.6689,16.6761,13000.0
2010-11-18 13:15:00,23.22,23.23,23.22,23.22,1300.0,16.6761,16.6832,16.6761,16.6761,1300.0
2010-11-18 13:20:00,23.22,23.23,23.21,23.23,1200.0,16.6761,16.6832,16.6689,16.6832,1200.0
2010-11-18 13:25:00,23.22,23.23,23.21,23.21,800.0,16.6761,16.6832,16.6689,16.6689,800.0
2010-11-18 13:30:00,23.21,23.22,23.2,23.2,3000.0,16.6689,16.6761,16.6617,16.6617,3000.0
2010-11-18 13:35:00,23.21,23.21,23.19,23.2,6300.0,16.6689,16.6689,16.6545,16.6617,6300.0
2010-11-18 13:40:00,23.21,23.22,23.2,23.21,5500.0,16.6689,16.6761,16.6617,16.6689,5500.0
2010-11-18 13:45:00,23.2,23.21,23.2,23.21,1000.0,16.6617,16.6689,16.6617,16.6689,1000.0
2010-11-18 13:50:00,23.21,23.23,23.21,23.21,7200.0,16.6689,16.6832,16.6689,16.6689,7200.0
2010-11-18 13:55:00,23.2,23.21,23.19,23.19,2800.0,16.6617,16.6689,16.6545,16.6545,2800.0
2010-11-18 14:00:00,23.2,23.22,23.2,23.21,3100.0,16.6617,16.6761,16.6617,16.6689,3100.0
2010-11-18 14:05:00,23.21,23.22,23.2,23.21,1800.0,16.6689,16.6761,16.6617,16.6689,1800.0
2010-11-18 14:10:00,23.2,23.2,23.19,23.19,14500.0,16.6617,16.6617,16.6545,16.6545,14500.0
2010-11-18 14:15:00,23.19,23.19,23.17,23.19,4400.0,16.6545,16.6545,16.6401,16.6545,4400.0
2010-11-18 14:20:00,23.19,23.19,23.17,23.17,10100.0,16.6545,16.6545,16.6401,16.6401,10100.0
2010-11-18 14:25:00,23.18,23.18,23.15,23.16,18500.0,16.6473,16.6473,16.6258,16.633,18500.0
2010-11-18 14:30:00,23.16,23.17,23.15,23.15,13300.0,16.633,16.6401,16.6258,16.6258,13300.0
2010-11-18 14:35:00,23.16,23.18,23.16,23.18,29700.0,16.633,16.6473,16.633,16.6473,29700.0
2010-11-18 14:40:00,23.18,23.18,23.17,23.17,11600.0,16.6473,16.6473,16.6401,16.6401,11600.0
2010-11-18 14:45:00,23.17,23.2,23.17,23.19,33100.0,16.6401,16.6617,16.6401,16.6545,33100.0
2010-11-18 14:50:00,23.19,23.19,23.18,23.19,11400.0,16.6545,16.6545,16.6473,16.6545,11400.0
2010-11-18 14:55:00,23.19,23.2,23.18,23.2,5900.0,16.6545,16.6617,16.6473,16.6617,5900.0
2010-11-18 15:00:00,23.2,23.22,23.2,23.21,11300.0,16.6617,16.6761,16.6617,16.6689,11300.0
2010-11-18 15:05:00,23.21,23.22,23.21,23.22,1200.0,16.6689,16.6761,16.6689,16.6761,1200.0
2010-11-18 15:10:00,23.21,23.22,23.19,23.19,2900.0,16.6689,16.6761,16.6545,16.6545,2900.0
2010-11-18 15:15:00,23.2,23.2,23.18,23.2,8400.0,16.6617,16.6617,16.6473,16.6617,8400.0
2010-11-18 15:20:00,23.19,23.19,23.14,23.14,8100.0,16.6545,16.6545,16.6186,16.6186,8100.0
2010-11-18 15:25:00,23.14,23.16,23.14,23.16,8300.0,16.6186,16.633,16.6186,16.633,8300.0
2010-11-18 15:30:00,23.16,23.16,23.12,23.12,12600.0,16.633,16.633,16.6042,16.6042,12600.0
2010-11-18 15:35:00,23.11,23.11,23.05,23.06,17200.0,16.5971,16.5971,16.554,16.5611,17200.0
2010-11-18 15:40:00,23.06,23.09,23.05,23.08,23000.0,16.5611,16.5827,16.554,16.5755,23000.0
2010-11-18 15:45:00,23.08,23.11,23.08,23.08,70100.0,16.5755,16.5971,16.5755,16.5755,70100.0
2010-11-18 15:50:00,23.09,23.1,23.08,23.1,20900.0,16.5827,16.5899,16.5755,16.5899,20900.0
2010-11-18 15:55:00,23.09,23.13,23.09,23.13,77800.0,16.5827,16.6114,16.5827,16.6114,77800.0
2010-11-19 09:30:00,23.08,23.08,22.93,23.0,23100.0,16.5755,16.5755,16.4678,16.5181,23100.0
2010-11-19 09:35:00,23.0,23.02,22.97,22.98,19900.0,16.5181,16.5324,16.4965,16.5037,19900.0
2010-11-19 09:40:00,22.98,22.98,22.9,22.92,34900.0,16.5037,16.5037,16.4462,16.4606,34900.0
2010-11-19 09:45:00,22.9,22.93,22.87,22.87,32800.0,16.4462,16.4678,16.4247,16.4247,32800.0
2010-11-19 09:50:00,22.86,22.87,22.84,22.87,62500.0,16.4175,16.4247,16.4031,16.4247,62500.0
2010-11-19 09:55:00,22.85,22.92,22.85,22.92,28300.0,16.4103,16.4606,16.4103,16.4606,28300.0
2010-11-19 10:00:00,22.92,22.93,22.89,22.93,2100.0,16.4606,16.4678,16.4391,16.4678,2100.0
2010-11-19 10:05:00,22.93,22.93,22.89,22.9,26100.0,16.4678,16.4678,16.4391,16.4462,26100.0
2010-11-19 10:10:00,22.9,22.94,22.87,22.94,40200.0,16.4462,16.475,16.4247,16.475,40200.0
2010-11-19 10:15:00,22.94,22.94,22.92,22.93,5400.0,16.475,16.475,16.4606,16.4678,5400.0
2010-11-19 10:20:00,22.93,22.94,22.88,22.88,22500.0,16.4678,16.475,16.4319,16.4319,22500.0
2010-11-19 10:25:00,22.88,22.91,22.88,22.9,3900.0,16.4319,16.4534,16.4319,16.4462,3900.0
2010-11-19 10:30:00,22.89,22.92,22.88,22.92,19800.0,16.4391,16.4606,16.4319,16.4606,19800.0
2010-11-19 10:35:00,22.92,22.96,22.92,22.92,30700.0,16.4606,16.4893,16.4606,16.4606,30700.0
2010-11-19 10:40:00,22.93,22.98,22.93,22.98,5400.0,16.4678,16.5037,16.4678,16.5037,5400.0
2010-11-19 10:45:00,22.98,22.99,22.98,22.99,2300.0,16.5037,16.5109,16.5037,16.5109,2300.0
2010-11-19 10:50:00,23.0,23.0,22.95,22.95,8500.0,16.5181,16.5181,16.4821,16.4821,8500.0
2010-11-19 10:55:00,22.96,22.97,22.95,22.95,3900.0,16.4893,16.4965,16.4821,16.4821,3900.0
2010-11-19 11:00:00,22.94,22.98,22.94,22.98,22500.0,16.475,16.5037,16.475,16.5037,22500.0
2010-11-19 11:05:00,22.99,22.99,22.98,22.99,5900.0,16.5109,16.5109,16.5037,16.5109,5900.0
2010-11-19 11:10:00,22.99,23.0,22.94,22.95,6900.0,16.5109,16.5181,16.475,16.4821,6900.0
2010-11-19 11:15:00,22.96,22.96,22.93,22.96,7300.0,16.4893,16.4893,16.4678,16.4893,7300.0
2010-11-19 11:20:00,22.96,22.97,22.94,22.94,3800.0,16.4893,16.4965,16.475,16.475,3800.0
2010-11-19 11:25:00,22.94,22.99,22.93,22.98,57900.0,16.475,16.5109,16.4678,16.5037,57900.0
2010-11-19 11:30:00,22.99,23.03,22.99,23.01,10500.0,16.5109,16.5396,16.5109,16.5252,10500.0
2010-11-19 11:35:00,23.02,23.03,23.01,23.01,10200.0,16.5324,16.5396,16.5252,16.5252,10200.0
2010-11-19 11:40:00,23.01,23.05,23.01,23.05,16900.0,16.5252,16.554,16.5252,16.554,16900.0
2010-11-19 11:45:00,23.04,23.05,23.03,23.03,1500.0,16.5468,16.554,16.5396,16.5396,1500.0
2010-11-19 11:50:00,23.03,23.04,23.03,23.04,1700.0,16.5396,16.5468,16.5396,16.5468,1700.0
2010-11-19 11:55:00,23.03,23.03,23.0,23.01,2800.0,16.5396,16.5396,16.5181,16.5252,2800.0
2010-11-19 12:00:00,23.01,23.01,23.0,23.0,200.0,16.5252,16.5252,16.5181,16.5181,200.0
2010-11-19 12:05:00,23.0,23.01,23.0,23.01,1500.0,16.5181,16.5252,16.5181,16.5252,1500.0
2010-11-19 12:10:00,23.0,23.01,23.0,23.0,3200.0,16.5181,16.5252,16.5181,16.5181,3200.0
2010-11-19 12:15:00,22.99,23.0,22.99,22.99,10000.0,16.5109,16.5181,16.5109,16.5109,10000.0
2010-11-19 12:20:00,23.0,23.01,23.0,23.01,2700.0,16.5181,16.5252,16.5181,16.5252,2700.0
2010-11-19 12:25:00,23.01,23.01,23.0,23.01,4800.0,16.5252,16.5252,16.5181,16.5252,4800.0
2010-11-19 12:30:00,22.99,23.01,22.99,23.01,6300.0,16.5109,16.5252,16.5109,16.5252,6300.0
2010-11-19 12:35:00,23.01,23.03,23.01,23.03,2300.0,16.5252,16.5396,16.5252,16.5396,2300.0
2010-11-19 12:40:00,23.04,23.06,23.04,23.06,4300.0,16.5468,16.5611,16.5468,16.5611,4300.0
2010-11-19 12:45:00,23.05,23.05,23.04,23.05,400.0,16.554,16.554,16.5468,16.554,400.0
2010-11-19 12:50:00,23.05,23.05,23.05,23.05,200.0,16.554,16.554,16.554,16.554,200.0
2010-11-19 12:55:00,23.05,23.07,23.04,23.06,4800.0,16.554,16.5683,16.5468,16.5611,4800.0
2010-11-19 13:00:00,23.07,23.09,23.07,23.08,2000.0,16.5683,16.5827,16.5683,16.5755,2000.0
2010-11-19 13:05:00,23.08,23.09,23.08,23.09,12300.0,16.5755,16.5827,16.5755,16.5827,12300.0
2010-11-19 13:10:00,23.09,23.09,23.09,23.09,2100.0,16.5827,16.5827,16.5827,16.5827,2100.0
2010-11-19 13:15:00,23.09,23.09,23.08,23.08,13500.0,16.5827,16.5827,16.5755,16.5755,13500.0
2010-11-19 13:20:00,23.08,23.08,23.07,23.07,2200.0,16.5755,16.5755,16.5683,16.5683,2200.0
2010-11-19 13:25:00,23.07,23.08,23.06,23.07,8700.0,16.5683,16.5755,16.5611,16.5683,8700.0
2010-11-19 13:30:00,23.07,23.07,23.07,23.07,500.0,16.5683,16.5683,16.5683,16.5683,500.0
2010-11-19 13:35:00,23.06,23.08,23.06,23.08,2300.0,16.5611,16.5755,16.5611,16.5755,2300.0
2010-11-19 13:40:00,23.08,23.08,23.07,23.08,6700.0,16.5755,16.5755,16.5683,16.5755,6700.0
2010-11-19 13:45:00,23.09,23.09,23.08,23.09,900.0,16.5827,16.5827,16.5755,16.5827,900.0
2010-11-19 13:50:00,23.09,23.09,23.07,23.08,5500.0,16.5827,16.5827,16.5683,16.5755,5500.0
2010-11-19 13:55:00,23.08,23.1,23.08,23.09,1600.0,16.5755,16.5899,16.5755,16.5827,1600.0
2010-11-19 14:00:00,23.1,23.11,23.09,23.11,7200.0,16.5899,16.5971,16.5827,16.5971,7200.0
2010-11-19 14:05:00,23.11,23.12,23.1,23.11,11200.0,16.5971,16.6042,16.5899,16.5971,11200.0
2010-11-19 14:10:00,23.11,23.12,23.1,23.12,6900.0,16.5971,16.6042,16.5899,16.6042,6900.0
2010-11-19 14:15:00,23.12,23.12,23.08,23.09,2300.0,16.6042,16.6042,16.5755,16.5827,2300.0
2010-11-19 14:20:00,23.08,23.08,23.05,23.07,5200.0,16.5755,16.5755,16.554,16.5683,5200.0
2010-11-19 14:25:00,23.06,23.06,23.05,23.06,6500.0,16.5611,16.5611,16.554,16.5611,6500.0
2010-11-19 14:30:00,23.06,23.07,23.05,23.06,8400.0,16.5611,16.5683,16.554,16.5611,8400.0
2010-11-19 14:35:00,23.06,23.07,23.06,23.07,2600.0,16.5611,16.5683,16.5611,16.5683,2600.0
2010-11-19 14:40:00,23.07,23.07,23.07,23.07,8900.0,16.5683,16.5683,16.5683,16.5683,8900.0
2010-11-19 14:45:00,23.07,23.08,23.06,23.08,5600.0,16.5683,16.5755,16.5611,16.5755,5600.0
2010-11-19 14:50:00,23.08,23.08,23.06,23.07,2400.0,16.5755,16.5755,16.5611,16.5683,2400.0
2010-11-19 14:55:00,23.06,23.07,23.03,23.03,9700.0,16.5611,16.5683,16.5396,16.5396,9700.0
2010-11-19 15:00:00,23.03,23.05,23.02,23.05,13100.0,16.5396,16.554,16.5324,16.554,13100.0
2010-11-19 15:05:00,23.05,23.06,23.04,23.05,11200.0,16.554,16.5611,16.5468,16.554,11200.0
2010-11-19 15:10:00,23.05,23.06,23.03,23.03,21900.0,16.554,16.5611,16.5396,16.5396,21900.0
2010-11-19 15:15:00,23.04,23.04,23.02,23.03,58500.0,16.5468,16.5468,16.5324,16.5396,58500.0
2010-11-19 15:20:00,23.04,23.05,23.04,23.05,3200.0,16.5468,16.554,16.5468,16.554,3200.0
2010-11-19 15:25:00,23.04,23.05,23.02,23.02,35700.0,16.5468,16.554,16.5324,16.5324,35700.0
2010-11-19 15:30:00,23.02,23.02,23.0,23.01,138200.0,16.5324,16.5324,16.5181,16.5252,138200.0
2010-11-19 15:35:00,23.02,23.04,23.02,23.02,14000.0,16.5324,16.5468,16.5324,16.5324,14000.0
2010-11-19 15:40:00,23.02,23.07,23.02,23.05,30300.0,16.5324,16.5683,16.5324,16.554,30300.0
2010-11-19 15:45:00,23.06,23.08,23.05,23.08,128100.0,16.5611,16.5755,16.554,16.5755,128100.0
2010-11-19 15:50:00,23.08,23.1,23.08,23.09,52100.0,16.5755,16.5899,16.5755,16.5827,52100.0
2010-11-19 15:55:00,23.09,23.09,23.03,23.03,142800.0,16.5827,16.5827,16.5396,16.5396,142800.0
2010-11-22 09:30:00,22.93,22.95,22.86,22.88,34700.0,16.4678,16.4821,16.4175,16.4319,34700.0
2010-11-22 09:35:00,22.89,22.89,22.82,22.83,34400.0,16.4391,16.4391,16.3888,16.396,34400.0
2010-11-22 09:40:00,22.83,22.87,22.81,22.81,11500.0,16.396,16.4247,16.3816,16.3816,11500.0
2010-11-22 09:45:00,22.8,22.84,22.8,22.83,31300.0,16.3744,16.4031,16.3744,16.396,31300.0
2010-11-22 09:50:00,22.81,22.84,22.81,22.83,45000.0,16.3816,16.4031,16.3816,16.396,45000.0
2010-11-22 09:55:00,22.85,22.91,22.85,22.9,71400.0,16.4103,16.4534,16.4103,16.4462,71400.0
2010-11-22 10:00:00,22.9,22.9,22.87,22.87,9100.0,16.4462,16.4462,16.4247,16.4247,9100.0
2010-11-22 10:05:00,22.87,22.87,22.85,22.85,4000.0,16.4247,16.4247,16.4103,16.4103,4000.0
2010-11-22 10:10:00,22.84,22.87,22.82,22.87,12800.0,16.4031,16.4247,16.3888,16.4247,12800.0
2010-11-22 10:15:00,22.86,22.88,22.85,22.85,7800.0,16.4175,16.4319,16.4103,16.4103,7800.0
2010-11-22 10:20:00,22.84,22.84,22.81,22.81,35500.0,16.4031,16.4031,16.3816,16.3816,35500.0
2010-11-22 10:25:00,22.81,22.83,22.79,22.8,11500.0,16.3816,16.396,16.3672,16.3744,11500.0
2010-11-22 10:30:00,22.79,22.79,22.74,22.75,29800.0,16.3672,16.3672,16.3313,16.3385,29800.0
2010-11-22 10:35:00,22.75,22.79,22.74,22.78,14100.0,16.3385,16.3672,16.3313,16.3601,14100.0
2010-11-22 10:40:00,22.78,22.78,22.76,22.78,19900.0,16.3601,16.3601,16.3457,16.3601,19900.0
2010-11-22 10:45:00,22.77,22.77,22.74,22.76,8400.0,16.3529,16.3529,16.3313,16.3457,8400.0
2010-11-22 10:50:00,22.76,22.81,22.76,22.81,5200.0,16.3457,16.3816,16.3457,16.3816,5200.0
2010-11-22 10:55:00,22.82,22.82,22.77,22.77,4900.0,16.3888,16.3888,16.3529,16.3529,4900.0
2010-11-22 11:00:00,22.76,22.79,22.75,22.75,31200.0,16.3457,16.3672,16.3385,16.3385,31200.0
2010-11-22 11:05:00,22.75,22.78,22.75,22.76,33300.0,16.3385,16.3601,16.3385,16.3457,33300.0
2010-11-22 11:10:00,22.76,22.77,22.74,22.76,29700.0,16.3457,16.3529,16.3313,16.3457,29700.0
2010-11-22 11:15:00,22.76,22.77,22.75,22.76,6000.0,16.3457,16.3529,16.3385,16.3457,6000.0
2010-11-22 11:20:00,22.75,22.76,22.73,22.73,12500.0,16.3385,16.3457,16.3241,16.3241,12500.0
2010-11-22 11:25:00,22.73,22.74,22.71,22.74,21000.0,16.3241,16.3313,16.3098,16.3313,21000.0
2010-11-22 11:30:00,22.75,22.75,22.72,22.73,5100.0,16.3385,16.3385,16.317,16.3241,5100.0
2010-11-22 11:35:00,22.73,22.75,22.73,22.74,4400.0,16.3241,16.3385,16.3241,16.3313,4400.0
2010-11-22 11:40:00,22.74,22.74,22.73,22.73,3300.0,16.3313,16.3313,16.3241,16.3241,3300.0
2010-11-22 11:45:00,22.73,22.75,22.73,22.75,3700.0,16.3241,16.3385,16.3241,16.3385,3700.0
2010-11-22 11:50:00,22.74,22.74,22.72,22.74,9500.0,16.3313,16.3313,16.317,16.3313,9500.0
2010-11-22 11:55:00,22.74,22.75,22.74,22.75,1000.0,16.3313,16.3385,16.3313,16.3385,1000.0
2010-11-22 12:00:00,22.74,22.74,22.7,22.71,13100.0,16.3313,16.3313,16.3026,16.3098,13100.0
2010-11-22 12:05:00,22.71,22.72,22.7,22.7,97400.0,16.3098,16.317,16.3026,16.3026,97400.0
2010-11-22 12:10:00,22.7,22.71,22.69,22.71,8100.0,16.3026,16.3098,16.2954,16.3098,8100.0
2010-11-22 12:15:00,22.7,22.72,22.7,22.72,82600.0,16.3026,16.317,16.3026,16.317,82600.0
2010-11-22 12:20:00,22.73,22.73,22.7,22.71,8300.0,16.3241,16.3241,16.3026,16.3098,8300.0
2010-11-22 12:25:00,22.72,22.72,22.64,22.64,80400.0,16.317,16.317,16.2595,16.2595,80400.0
2010-11-22 12:30:00,22.64,22.64,22.6,22.61,53300.0,16.2595,16.2595,16.2308,16.238,53300.0
2010-11-22 12:35:00,22.62,22.64,22.61,22.64,13300.0,16.2451,16.2595,16.238,16.2595,13300.0
2010-11-22 12:40:00,22.64,22.64,22.62,22.63,15100.0,16.2595,16.2595,16.2451,16.2523,15100.0
2010-11-22 12:45:00,22.62,22.62,22.58,22.59,23900.0,16.2451,16.2451,16.2164,16.2236,23900.0
2010-11-22 12:50:00,22.6,22.63,22.59,22.63,9600.0,16.2308,16.2523,16.2236,16.2523,9600.0
2010-11-22 12:55:00,22.63,22.63,22.62,22.63,4000.0,16.2523,16.2523,16.2451,16.2523,4000.0
2010-11-22 13:00:00,22.62,22.62,22.59,22.6,79500.0,16.2451,16.2451,16.2236,16.2308,79500.0
2010-11-22 13:05:00,22.6,22.6,22.58,22.59,30400.0,16.2308,16.2308,16.2164,16.2236,30400.0
2010-11-22 13:10:00,22.6,22.63,22.6,22.62,6200.0,16.2308,16.2523,16.2308,16.2451,6200.0
2010-11-22 13:15:00,22.62,22.63,22.61,22.62,16300.0,16.2451,16.2523,16.238,16.2451,16300.0
2010-11-22 13:20:00,22.62,22.62,22.61,22.61,16900.0,16.2451,16.2451,16.238,16.238,16900.0
2010-11-22 13:25:00,22.61,22.64,22.61,22.64,17800.0,16.238,16.2595,16.238,16.2595,17800.0
2010-11-22 13:30:00,22.64,22.68,22.64,22.67,5300.0,16.2595,16.2882,16.2595,16.2811,5300.0
2010-11-22 13:35:00,22.68,22.7,22.67,22.68,8100.0,16.2882,16.3026,16.2811,16.2882,8100.0
2010-11-22 13:40:00,22.7,22.72,22.7,22.7,8300.0,16.3026,16.317,16.3026,16.3026,8300.0
2010-11-22 13:45:00,22.71,22.73,22.71,22.73,22700.0,16.3098,16.3241,16.3098,16.3241,22700.0
2010-11-22 13:50:00,22.72,22.77,22.72,22.76,16400.0,16.317,16.3529,16.317,16.3457,16400.0
2010-11-22 13:55:00,22.75,22.76,22.75,22.75,14400.0,16.3385,16.3457,16.3385,16.3385,14400.0
2010-11-22 14:00:00,22.76,22.78,22.76,22.78,10500.0,16.3457,16.3601,16.3457,16.3601,10500.0
2010-11-22 14:05:00,22.77,22.77,22.74,22.75,25500.0,16.3529,16.3529,16.3313,16.3385,25500.0
2010-11-22 14:10:00,22.76,22.77,22.75,22.77,12100.0,16.3457,16.3529,16.3385,16.3529,12100.0
2010-11-22 14:15:00,22.77,22.78,22.77,22.77,6600.0,16.3529,16.3601,16.3529,16.3529,6600.0
2010-11-22 14:20:00,22.77,22.78,22.77,22.78,23000.0,16.3529,16.3601,16.3529,16.3601,23000.0
2010-11-22 14:25:00,22.77,22.78,22.73,22.73,6500.0,16.3529,16.3601,16.3241,16.3241,6500.0
2010-11-22 14:30:00,22.74,22.75,22.74,22.75,20400.0,16.3313,16.3385,16.3313,16.3385,20400.0
2010-11-22 14:35:00,22.74,22.76,22.74,22.76,8700.0,16.3313,16.3457,16.3313,16.3457,8700.0
2010-11-22 14:40:00,22.77,22.77,22.75,22.75,29900.0,16.3529,16.3529,16.3385,16.3385,29900.0
2010-11-22 14:45:00,22.77,22.83,22.77,22.81,48300.0,16.3529,16.396,16.3529,16.3816,48300.0
2010-11-22 14:50:00,22.82,22.83,22.8,22.81,10500.0,16.3888,16.396,16.3744,16.3816,10500.0
2010-11-22 14:55:00,22.8,22.81,22.8,22.81,26900.0,16.3744,16.3816,16.3744,16.3816,26900.0
2010-11-22 15:00:00,22.82,22.82,22.8,22.8,22200.0,16.3888,16.3888,16.3744,16.3744,22200.0
2010-11-22 15:05:00,22.81,22.81,22.8,22.8,4500.0,16.3816,16.3816,16.3744,16.3744,4500.0
2010-11-22 15:10:00,22.8,22.81,22.8,22.81,18000.0,16.3744,16.3816,16.3744,16.3816,18000.0
2010-11-22 15:15:00,22.81,22.83,22.81,22.82,28600.0,16.3816,16.396,16.3816,16.3888,28600.0
2010-11-22 15:20:00,22.81,22.82,22.81,22.82,4400.0,16.3816,16.3888,16.3816,16.3888,4400.0
2010-11-22 15:25:00,22.81,22.81,22.78,22.8,22600.0,16.3816,16.3816,16.3601,16.3744,22600.0
2010-11-22 15:30:00,22.81,22.82,22.79,22.8,10900.0,16.3816,16.3888,16.3672,16.3744,10900.0
2010-11-22 15:35:00,22.81,22.85,22.8,22.85,28000.0,16.3816,16.4103,16.3744,16.4103,28000.0
2010-11-22 15:40:00,22.85,22.9,22.85,22.9,37900.0,16.4103,16.4462,16.4103,16.4462,37900.0
2010-11-22 15:45:00,22.9,22.92,22.9,22.92,21400.0,16.4462,16.4606,16.4462,16.4606,21400.0
2010-11-22 15:50:00,22.91,22.91,22.88,22.89,109500.0,16.4534,16.4534,16.4319,16.4391,109500.0
2010-11-22 15:55:00,22.89,22.89,22.85,22.87,136900.0,16.4391,16.4391,16.4103,16.4247,136900.0
2010-11-23 09:30:00,22.62,22.68,22.58,22.65,47900.0,16.2451,16.2882,16.2164,16.2667,47900.0
2010-11-23 09:35:00,22.65,22.71,22.62,22.71,132000.0,16.2667,16.3098,16.2451,16.3098,132000.0
2010-11-23 09:40:00,22.7,22.75,22.7,22.74,23600.0,16.3026,16.3385,16.3026,16.3313,23600.0
2010-11-23 09:45:00,22.74,22.74,22.71,22.71,7600.0,16.3313,16.3313,16.3098,16.3098,7600.0
2010-11-23 09:50:00,22.7,22.7,22.65,22.66,33600.0,16.3026,16.3026,16.2667,16.2739,33600.0
2010-11-23 09:55:00,22.66,22.68,22.64,22.66,84600.0,16.2739,16.2882,16.2595,16.2739,84600.0
2010-11-23 10:00:00,22.66,22.74,22.64,22.74,72900.0,16.2739,16.3313,16.2595,16.3313,72900.0
2010-11-23 10:05:00,22.73,22.73,22.71,22.72,19400.0,16.3241,16.3241,16.3098,16.317,19400.0
2010-11-23 10:10:00,22.71,22.74,22.7,22.74,32500.0,16.3098,16.3313,16.3026,16.3313,32500.0
2010-11-23 10:15:00,22.73,22.77,22.73,22.73,40500.0,16.3241,16.3529,16.3241,16.3241,40500.0
2010-11-23 10:20:00,22.74,22.74,22.72,22.72,18300.0,16.3313,16.3313,16.317,16.317,18300.0
2010-11-23 10:25:00,22.75,22.76,22.71,22.76,27900.0,16.3385,16.3457,16.3098,16.3457,27900.0
2010-11-23 10:30:00,22.76,22.79,22.75,22.76,15700.0,16.3457,16.3672,16.3385,16.3457,15700.0
2010-11-23 10:35:00,22.77,22.81,22.77,22.8,107800.0,16.3529,16.3816,16.3529,16.3744,107800.0
2010-11-23 10:40:00,22.81,22.83,22.8,22.82,171600.0,16.3816,16.396,16.3744,16.3888,171600.0
2010-11-23 10:45:00,22.83,22.84,22.81,22.82,18600.0,16.396,16.4031,16.3816,16.3888,18600.0
2010-11-23 10:50:00,22.81,22.83,22.81,22.82,7900.0,16.3816,16.396,16.3816,16.3888,7900.0
2010-11-23 10:55:00,22.81,22.84,22.81,22.83,8900.0,16.3816,16.4031,16.3816,16.396,8900.0
2010-11-23 11:00:00,22.82,22.82,22.79,22.79,5900.0,16.3888,16.3888,16.3672,16.3672,5900.0
2010-11-23 11:05:00,22.79,22.82,22.79,22.82,8300.0,16.3672,16.3888,16.3672,16.3888,8300.0
2010-11-23 11:10:00,22.83,22.83,22.79,22.82,13900.0,16.396,16.396,16.3672,16.3888,13900.0
2010-11-23 11:15:00,22.81,22.84,22.81,22.81,21400.0,16.3816,16.4031,16.3816,16.3816,21400.0
2010-11-23 11:20:00,22.81,22.82,22.8,22.81,20700.0,16.3816,16.3888,16.3744,16.3816,20700.0
2010-11-23 11:25:00,22.81,22.82,22.73,22.73,35800.0,16.3816,16.3888,16.3241,16.3241,35800.0
2010-11-23 11:30:00,22.72,22.76,22.7,22.74,44100.0,16.317,16.3457,16.3026,16.3313,44100.0
2010-11-23 11:35:00,22.74,22.77,22.73,22.77,11200.0,16.3313,16.3529,16.3241,16.3529,11200.0
2010-11-23 11:40:00,22.78,22.79,22.77,22.78,11200.0,16.3601,16.3672,16.3529,16.3601,11200.0
2010-11-23 11:45:00,22.79,22.8,22.77,22.78,26500.0,16.3672,16.3744,16.3529,16.3601,26500.0
2010-11-23 11:50:00,22.77,22.78,22.74,22.78,11000.0,16.3529,16.3601,16.3313,16.3601,11000.0
2010-11-23 11:55:00,22.78,22.78,22.75,22.75,14800.0,16.3601,16.3601,16.3385,16.3385,14800.0
2010-11-23 12:00:00,22.74,22.75,22.74,22.74,2100.0,16.3313,16.3385,16.3313,16.3313,2100.0
2010-11-23 12:05:00,22.73,22.77,22.71,22.77,13500.0,16.3241,16.3529,16.3098,16.3529,13500.0
2010-11-23 12:10:00,22.77,22.77,22.72,22.72,30300.0,16.3529,16.3529,16.317,16.317,30300.0
2010-11-23 12:15:00,22.71,22.72,22.7,22.72,6500.0,16.3098,16.317,16.3026,16.317,6500.0
2010-11-23 12:20:00,22.72,22.73,22.7,22.7,5100.0,16.317,16.3241,16.3026,16.3026,5100.0
2010-11-23 12:25:00,22.71,22.72,22.7,22.72,1300.0,16.3098,16.317,16.3026,16.317,1300.0
2010-11-23 12:30:00,22.73,22.75,22.7,22.72,9700.0,16.3241,16.3385,16.3026,16.317,9700.0
2010-11-23 12:35:00,22.72,22.75,22.71,22.75,7100.0,16.317,16.3385,16.3098,16.3385,7100.0
2010-11-23 12:40:00,22.75,22.77,22.75,22.77,19800.0,16.3385,16.3529,16.3385,16.3529,19800.0
2010-11-23 12:45:00,22.79,22.81,22.79,22.8,2300.0,16.3672,16.3816,16.3672,16.3744,2300.0
2010-11-23 12:50:00,22.8,22.88,22.8,22.88,17600.0,16.3744,16.4319,16.3744,16.4319,17600.0
2010-11-23 12:55:00,22.88,22.88,22.87,22.87,8600.0,16.4319,16.4319,16.4247,16.4247,8600.0
2010-11-23 13:00:00,22.87,22.87,22.84,22.84,37900.0,16.4247,16.4247,16.4031,16.4031,37900.0
2010-11-23 13:05:00,22.85,22.85,22.83,22.83,17200.0,16.4103,16.4103,16.396,16.396,17200.0
2010-11-23 13:10:00,22.83,22.83,22.8,22.81,33700.0,16.396,16.396,16.3744,16.3816,33700.0
2010-11-23 13:15:00,22.81,22.81,22.8,22.81,4000.0,16.3816,16.3816,16.3744,16.3816,4000.0
2010-11-23 13:20:00,22.81,22.81,22.8,22.81,4100.0,16.3816,16.3816,16.3744,16.3816,4100.0
2010-11-23 13:25:00,22.81,22.83,22.81,22.83,5500.0,16.3816,16.396,16.3816,16.396,5500.0
2010-11-23 13:30:00,22.84,22.84,22.81,22.82,12100.0,16.4031,16.4031,16.3816,16.3888,12100.0
2010-11-23 13:35:00,22.82,22.83,22.79,22.83,131200.0,16.3888,16.396,16.3672,16.396,131200.0
2010-11-23 13:40:00,22.82,22.83,22.82,22.82,7000.0,16.3888,16.396,16.3888,16.3888,7000.0
2010-11-23 13:45:00,22.81,22.81,22.79,22.8,10300.0,16.3816,16.3816,16.3672,16.3744,10300.0
2010-11-23 13:50:00,22.79,22.81,22.79,22.81,4300.0,16.3672,16.3816,16.3672,16.3816,4300.0
2010-11-23 13:55:00,22.8,22.8,22.78,22.78,4800.0,16.3744,16.3744,16.3601,16.3601,4800.0
2010-11-23 14:00:00,22.79,22.82,22.74,22.78,32700.0,16.3672,16.3888,16.3313,16.3601,32700.0
2010-11-23 14:05:00,22.77,22.77,22.76,22.77,9900.0,16.3529,16.3529,16.3457,16.3529,9900.0
2010-11-23 14:10:00,22.76,22.78,22.76,22.77,3600.0,16.3457,16.3601,16.3457,16.3529,3600.0
2010-11-23 14:15:00,22.76,22.76,22.72,22.72,11900.0,16.3457,16.3457,16.317,16.317,11900.0
2010-11-23 14:20:00,22.71,22.72,22.7,22.71,14300.0,16.3098,16.317,16.3026,16.3098,14300.0
2010-11-23 14:25:00,22.71,22.74,22.7,22.74,10800.0,16.3098,16.3313,16.3026,16.3313,10800.0
2010-11-23 14:30:00,22.74,22.74,22.72,22.74,4300.0,16.3313,16.3313,16.317,16.3313,4300.0
2010-11-23 14:35:00,22.74,22.74,22.71,22.71,5100.0,16.3313,16.3313,16.3098,16.3098,5100.0
2010-11-23 14:40:00,22.71,22.74,22.71,22.74,22400.0,16.3098,16.3313,16.3098,16.3313,22400.0
2010-11-23 14:45:00,22.74,22.74,22.72,22.73,5000.0,16.3313,16.3313,16.317,16.3241,5000.0
2010-11-23 14:50:00,22.73,22.75,22.73,22.75,6400.0,16.3241,16.3385,16.3241,16.3385,6400.0
2010-11-23 14:55:00,22.74,22.74,22.71,22.71,3600.0,16.3313,16.3313,16.3098,16.3098,3600.0
2010-11-23 15:00:00,22.71,22.73,22.7,22.7,30400.0,16.3098,16.3241,16.3026,16.3026,30400.0
2010-11-23 15:05:00,22.71,22.75,22.71,22.73,26600.0,16.3098,16.3385,16.3098,16.3241,26600.0
2010-11-23 15:10:00,22.73,22.73,22.7,22.73,42300.0,16.3241,16.3241,16.3026,16.3241,42300.0
2010-11-23 15:15:00,22.73,22.74,22.7,22.72,20200.0,16.3241,16.3313,16.3026,16.317,20200.0
2010-11-23 15:20:00,22.71,22.72,22.7,22.71,7200.0,16.3098,16.317,16.3026,16.3098,7200.0
2010-11-23 15:25:00,22.71,22.72,22.7,22.72,7300.0,16.3098,16.317,16.3026,16.317,7300.0
2010-11-23 15:30:00,22.72,22.74,22.72,22.73,29200.0,16.317,16.3313,16.317,16.3241,29200.0
2010-11-23 15:35:00,22.72,22.74,22.72,22.73,10900.0,16.317,16.3313,16.317,16.3241,10900.0
2010-11-23 15:40:00,22.73,22.74,22.72,22.73,27700.0,16.3241,16.3313,16.317,16.3241,27700.0
2010-11-23 15:45:00,22.72,22.73,22.71,22.71,33600.0,16.317,16.3241,16.3098,16.3098,33600.0
2010-11-23 15:50:00,22.71,22.71,22.7,22.71,45600.0,16.3098,16.3098,16.3026,16.3098,45600.0
2010-11-23 15:55:00,22.71,22.73,22.7,22.73,52000.0,16.3098,16.3241,16.3026,16.3241,52000.0
2010-11-24 09:30:00,22.86,23.04,22.86,22.98,37000.0,16.4175,16.5468,16.4175,16.5037,37000.0
2010-11-24 09:35:00,22.97,22.97,22.87,22.87,15000.0,16.4965,16.4965,16.4247,16.4247,15000.0
2010-11-24 09:40:00,22.88,22.88,22.79,22.8,15500.0,16.4319,16.4319,16.3672,16.3744,15500.0
2010-11-24 09:45:00,22.81,22.84,22.81,22.82,9900.0,16.3816,16.4031,16.3816,16.3888,9900.0
2010-11-24 09:50:00,22.81,22.89,22.8,22.89,18900.0,16.3816,16.4391,16.3744,16.4391,18900.0
2010-11-24 09:55:00,22.9,22.93,22.87,22.87,52500.0,16.4462,16.4678,16.4247,16.4247,52500.0
2010-11-24 10:00:00,22.86,22.87,22.82,22.83,17900.0,16.4175,16.4247,16.3888,16.396,17900.0
2010-11-24 10:05:00,22.83,22.88,22.83,22.87,11400.0,16.396,16.4319,16.396,16.4247,11400.0
2010-11-24 10:10:00,22.88,22.89,22.85,22.87,8800.0,16.4319,16.4391,16.4103,16.4247,8800.0
2010-11-24 10:15:00,22.87,22.93,22.86,22.93,5500.0,16.4247,16.4678,16.4175,16.4678,5500.0
2010-11-24 10:20:00,22.93,22.96,22.93,22.95,25800.0,16.4678,16.4893,16.4678,16.4821,25800.0
2010-11-24 10:25:00,22.95,23.0,22.95,22.99,15700.0,16.4821,16.5181,16.4821,16.5109,15700.0
2010-11-24 10:30:00,22.98,22.99,22.98,22.99,7400.0,16.5037,16.5109,16.5037,16.5109,7400.0
2010-11-24 10:35:00,22.99,23.01,22.98,23.0,69900.0,16.5109,16.5252,16.5037,16.5181,69900.0
2010-11-24 10:40:00,23.0,23.0,22.98,22.99,13800.0,16.5181,16.5181,16.5037,16.5109,13800.0
2010-11-24 10:45:00,22.99,23.01,22.99,22.99,52900.0,16.5109,16.5252,16.5109,16.5109,52900.0
2010-11-24 10:50:00,22.99,22.99,22.94,22.95,148400.0,16.5109,16.5109,16.475,16.4821,148400.0
2010-11-24 10:55:00,22.96,22.96,22.95,22.96,126600.0,16.4893,16.4893,16.4821,16.4893,126600.0
2010-11-24 11:00:00,22.96,22.96,22.94,22.95,46400.0,16.4893,16.4893,16.475,16.4821,46400.0
2010-11-24 11:05:00,22.95,22.96,22.94,22.94,9700.0,16.4821,16.4893,16.475,16.475,9700.0
2010-11-24 11:10:00,22.94,22.96,22.93,22.95,9200.0,16.475,16.4893,16.4678,16.4821,9200.0
2010-11-24 11:15:00,22.95,22.95,22.92,22.92,7100.0,16.4821,16.4821,16.4606,16.4606,7100.0
2010-11-24 11:20:00,22.91,22.92,22.91,22.92,4300.0,16.4534,16.4606,16.4534,16.4606,4300.0
2010-11-24 11:25:00,22.92,22.94,22.92,22.93,3100.0,16.4606,16.475,16.4606,16.4678,3100.0
2010-11-24 11:30:00,22.94,22.99,22.94,22.98,23900.0,16.475,16.5109,16.475,16.5037,23900.0
2010-11-24 11:35:00,22.99,23.02,22.99,23.02,5700.0,16.5109,16.5324,16.5109,16.5324,5700.0
2010-11-24 11:40:00,23.02,23.03,23.01,23.02,18700.0,16.5324,16.5396,16.5252,16.5324,18700.0
2010-11-24 11:45:00,23.01,23.02,23.0,23.0,8200.0,16.5252,16.5324,16.5181,16.5181,8200.0
2010-11-24 11:50:00,22.99,23.0,22.99,23.0,3400.0,16.5109,16.5181,16.5109,16.5181,3400.0
2010-11-24 11:55:00,23.0,23.01,22.99,23.0,11100.0,16.5181,16.5252,16.5109,16.5181,11100.0
2010-11-24 12:00:00,23.0,23.03,22.99,23.02,7800.0,16.5181,16.5396,16.5109,16.5324,7800.0
2010-11-24 12:05:00,23.03,23.04,23.02,23.04,10700.0,16.5396,16.5468,16.5324,16.5468,10700.0
2010-11-24 12:10:00,23.04,23.05,23.04,23.05,10200.0,16.5468,16.554,16.5468,16.554,10200.0
2010-11-24 12:15:00,23.05,23.06,23.04,23.04,19000.0,16.554,16.5611,16.5468,16.5468,19000.0
2010-11-24 12:20:00,23.05,23.06,23.04,23.06,58900.0,16.554,16.5611,16.5468,16.5611,58900.0
2010-11-24 12:25:00,23.06,23.06,23.05,23.05,10200.0,16.5611,16.5611,16.554,16.554,10200.0
2010-11-24 12:30:00,23.05,23.06,23.04,23.04,13100.0,16.554,16.5611,16.5468,16.5468,13100.0
2010-11-24 12:35:00,23.04,23.05,23.04,23.04,3900.0,16.5468,16.554,16.5468,16.5468,3900.0
2010-11-24 12:40:00,23.04,23.04,23.03,23.03,4300.0,16.5468,16.5468,16.5396,16.5396,4300.0
2010-11-24 12:45:00,23.03,23.03,23.02,23.02,3000.0,16.5396,16.5396,16.5324,16.5324,3000.0
2010-11-24 12:50:00,23.03,23.03,23.02,23.03,3300.0,16.5396,16.5396,16.5324,16.5396,3300.0
2010-11-24 12:55:00,23.03,23.04,23.02,23.03,4500.0,16.5396,16.5468,16.5324,16.5396,4500.0
2010-11-24 13:00:00,23.03,23.03,23.03,23.03,2200.0,16.5396,16.5396,16.5396,16.5396,2200.0
2010-11-24 13:05:00,23.02,23.03,23.02,23.02,5500.0,16.5324,16.5396,16.5324,16.5324,5500.0
2010-11-24 13:10:00,23.02,23.04,23.02,23.04,1000.0,16.5324,16.5468,16.5324,16.5468,1000.0
2010-11-24 13:15:00,23.03,23.04,23.03,23.04,1000.0,16.5396,16.5468,16.5396,16.5468,1000.0
2010-11-24 13:20:00,23.03,23.07,23.03,23.05,5000.0,16.5396,16.5683,16.5396,16.554,5000.0
2010-11-24 13:25:00,23.05,23.05,23.03,23.04,4100.0,16.554,16.554,16.5396,16.5468,4100.0
2010-11-24 13:30:00,23.03,23.04,23.03,23.04,2100.0,16.5396,16.5468,16.5396,16.5468,2100.0
2010-11-24 13:35:00,23.05,23.05,23.04,23.04,3200.0,16.554,16.554,16.5468,16.5468,3200.0
2010-11-24 13:40:00,23.04,23.04,23.02,23.02,5600.0,16.5468,16.5468,16.5324,16.5324,5600.0
2010-11-24 13:45:00,23.03,23.03,23.02,23.03,1300.0,16.5396,16.5396,16.5324,16.5396,1300.0
2010-11-24 13:50:00,23.03,23.03,23.02,23.03,1400.0,16.5396,16.5396,16.5324,16.5396,1400.0
2010-11-24 13:55:00,23.03,23.04,23.03,23.03,2500.0,16.5396,16.5468,16.5396,16.5396,2500.0
2010-11-24 14:00:00,23.03,23.03,23.02,23.03,12800.0,16.5396,16.5396,16.5324,16.5396,12800.0
2010-11-24 14:05:00,23.02,23.03,23.02,23.03,1900.0,16.5324,16.5396,16.5324,16.5396,1900.0
2010-11-24 14:10:00,23.02,23.02,23.0,23.01,3900.0,16.5324,16.5324,16.5181,16.5252,3900.0
2010-11-24 14:15:00,23.01,23.01,23.0,23.0,3800.0,16.5252,16.5252,16.5181,16.5181,3800.0
2010-11-24 14:20:00,23.0,23.01,23.0,23.01,1700.0,16.5181,16.5252,16.5181,16.5252,1700.0
2010-11-24 14:25:00,23.01,23.02,23.01,23.02,2000.0,16.5252,16.5324,16.5252,16.5324,2000.0
2010-11-24 14:30:00,23.02,23.02,23.01,23.01,11800.0,16.5324,16.5324,16.5252,16.5252,11800.0
2010-11-24 14:35:00,23.02,23.02,23.0,23.01,60300.0,16.5324,16.5324,16.5181,16.5252,60300.0
2010-11-24 14:40:00,23.0,23.0,22.99,23.0,14500.0,16.5181,16.5181,16.5109,16.5181,14500.0
2010-11-24 14:45:00,23.0,23.0,22.99,22.99,14400.0,16.5181,16.5181,16.5109,16.5109,14400.0
2010-11-24 14:50:00,23.0,23.0,22.99,23.0,4800.0,16.5181,16.5181,16.5109,16.5181,4800.0
2010-11-24 14:55:00,22.99,22.99,22.98,22.99,28700.0,16.5109,16.5109,16.5037,16.5109,28700.0
2010-11-24 15:00:00,22.98,23.02,22.98,23.02,18600.0,16.5037,16.5324,16.5037,16.5324,18600.0
2010-11-24 15:05:00,23.02,23.02,23.01,23.02,4300.0,16.5324,16.5324,16.5252,16.5324,4300.0
2010-11-24 15:10:00,23.02,23.02,23.01,23.02,3100.0,16.5324,16.5324,16.5252,16.5324,3100.0
2010-11-24 15:15:00,23.02,23.02,23.0,23.01,4200.0,16.5324,16.5324,16.5181,16.5252,4200.0
2010-11-24 15:20:00,23.0,23.03,23.0,23.03,9800.0,16.5181,16.5396,16.5181,16.5396,9800.0
2010-11-24 15:25:00,23.03,23.03,23.01,23.02,45200.0,16.5396,16.5396,16.5252,16.5324,45200.0
2010-11-24 15:30:00,23.01,23.02,22.99,22.99,30600.0,16.5252,16.5324,16.5109,16.5109,30600.0
2010-11-24 15:35:00,22.99,23.01,22.98,23.01,12000.0,16.5109,16.5252,16.5037,16.5252,12000.0
2010-11-24 15:40:00,23.0,23.0,22.99,23.0,20300.0,16.5181,16.5181,16.5109,16.5181,20300.0
2010-11-24 15:45:00,22.99,22.99,22.96,22.97,68000.0,16.5109,16.5109,16.4893,16.4965,68000.0
2010-11-24 15:50:00,22.97,23.03,22.97,23.03,32300.0,16.4965,16.5396,16.4965,16.5396,32300.0
2010-11-24 15:55:00,23.03,23.07,23.02,23.06,39100.0,16.5396,16.5683,16.5324,16.5611,39100.0
2010-11-26 09:30:00,22.85,22.95,22.85,22.95,18200.0,16.4103,16.4821,16.4103,16.4821,18200.0
2010-11-26 09:35:00,22.96,22.98,22.92,22.92,15700.0,16.4893,16.5037,16.4606,16.4606,15700.0
2010-11-26 09:40:00,22.94,22.98,22.93,22.96,12500.0,16.475,16.5037,16.4678,16.4893,12500.0
2010-11-26 09:45:00,22.95,22.98,22.95,22.96,8100.0,16.4821,16.5037,16.4821,16.4893,8100.0
2010-11-26 09:50:00,22.97,23.02,22.97,23.01,11100.0,16.4965,16.5324,16.4965,16.5252,11100.0
2010-11-26 09:55:00,23.0,23.02,22.99,23.02,164400.0,16.5181,16.5324,16.5109,16.5324,164400.0
2010-11-26 10:00:00,23.03,23.06,23.02,23.02,119500.0,16.5396,16.5611,16.5324,16.5324,119500.0
2010-11-26 10:05:00,23.0,23.0,23.0,23.0,23300.0,16.5181,16.5181,16.5181,16.5181,23300.0
2010-11-26 10:10:00,23.0,23.02,22.98,22.99,93800.0,16.5181,16.5324,16.5037,16.5109,93800.0
2010-11-26 10:15:00,22.99,22.99,22.98,22.99,9300.0,16.5109,16.5109,16.5037,16.5109,9300.0
2010-11-26 10:20:00,22.98,23.01,22.98,22.98,61800.0,16.5037,16.5252,16.5037,16.5037,61800.0
2010-11-26 10:25:00,22.98,22.98,22.97,22.97,900.0,16.5037,16.5037,16.4965,16.4965,900.0
2010-11-26 10:30:00,22.97,22.97,22.95,22.97,15000.0,16.4965,16.4965,16.4821,16.4965,15000.0
2010-11-26 10:35:00,22.97,22.98,22.96,22.96,55800.0,16.4965,16.5037,16.4893,16.4893,55800.0
2010-11-26 10:40:00,22.95,22.95,22.91,22.91,37400.0,16.4821,16.4821,16.4534,16.4534,37400.0
2010-11-26 10:45:00,22.91,22.91,22.85,22.86,22000.0,16.4534,16.4534,16.4103,16.4175,22000.0
2010-11-26 10:50:00,22.86,22.86,22.84,22.85,4100.0,16.4175,16.4175,16.4031,16.4103,4100.0
2010-11-26 10:55:00,22.85,22.85,22.84,22.85,1600.0,16.4103,16.4103,16.4031,16.4103,1600.0
2010-11-26 11:00:00,22.85,22.85,22.84,22.84,28200.0,16.4103,16.4103,16.4031,16.4031,28200.0
2010-11-26 11:05:00,22.85,22.86,22.83,22.86,67500.0,16.4103,16.4175,16.396,16.4175,67500.0
2010-11-26 11:10:00,22.86,22.86,22.83,22.84,58300.0,16.4175,16.4175,16.396,16.4031,58300.0
2010-11-26 11:15:00,22.83,22.86,22.83,22.86,4900.0,16.396,16.4175,16.396,16.4175,4900.0
2010-11-26 11:20:00,22.86,22.88,22.86,22.87,1000.0,16.4175,16.4319,16.4175,16.4247,1000.0
2010-11-26 11:25:00,22.87,22.87,22.84,22.84,2500.0,16.4247,16.4247,16.4031,16.4031,2500.0
2010-11-26 11:30:00,22.85,22.85,22.82,22.82,81600.0,16.4103,16.4103,16.3888,16.3888,81600.0
2010-11-26 11:35:00,22.82,22.82,22.8,22.8,27500.0,16.3888,16.3888,16.3744,16.3744,27500.0
2010-11-26 11:40:00,22.81,22.81,22.8,22.8,28100.0,16.3816,16.3816,16.3744,16.3744,28100.0
2010-11-26 11:45:00,22.8,22.81,22.8,22.8,59300.0,16.3744,16.3816,16.3744,16.3744,59300.0
2010-11-26 11:50:00,22.81,22.82,22.81,22.82,900.0,16.3816,16.3888,16.3816,16.3888,900.0
2010-11-26 11:55:00,22.82,22.83,22.81,22.83,8500.0,16.3888,16.396,16.3816,16.396,8500.0
2010-11-26 12:00:00,22.83,22.83,22.83,22.83,7500.0,16.396,16.396,16.396,16.396,7500.0
2010-11-26 12:05:00,22.84,22.85,22.84,22.84,8200.0,16.4031,16.4103,16.4031,16.4031,8200.0
2010-11-26 12:10:00,22.84,22.84,22.82,22.82,106700.0,16.4031,16.4031,16.3888,16.3888,106700.0
2010-11-26 12:15:00,22.82,22.82,22.8,22.8,103900.0,16.3888,16.3888,16.3744,16.3744,103900.0
2010-11-26 12:20:00,22.8,22.81,22.79,22.79,69200.0,16.3744,16.3816,16.3672,16.3672,69200.0
2010-11-26 12:25:00,22.8,22.8,22.77,22.77,63200.0,16.3744,16.3744,16.3529,16.3529,63200.0
2010-11-26 12:30:00,22.77,22.78,22.77,22.77,60200.0,16.3529,16.3601,16.3529,16.3529,60200.0
2010-11-26 12:35:00,22.77,22.78,22.77,22.77,23000.0,16.3529,16.3601,16.3529,16.3529,23000.0
2010-11-26 12:40:00,22.77,22.78,22.77,22.77,26500.0,16.3529,16.3601,16.3529,16.3529,26500.0
2010-11-26 12:45:00,22.77,22.77,22.72,22.72,188100.0,16.3529,16.3529,16.317,16.317,188100.0
2010-11-26 12:50:00,22.73,22.73,22.72,22.72,48100.0,16.3241,16.3241,16.317,16.317,48100.0
2010-11-26 12:55:00,22.72,22.73,22.66,22.67,82500.0,16.317,16.3241,16.2739,16.2811,82500.0
2010-11-29 09:30:00,22.63,22.64,22.54,22.56,30400.0,16.2523,16.2595,16.1877,16.2021,30400.0
2010-11-29 09:35:00,22.57,22.65,22.57,22.65,19000.0,16.2092,16.2667,16.2092,16.2667,19000.0
2010-11-29 09:40:00,22.64,22.83,22.61,22.8,20500.0,16.2595,16.396,16.238,16.3744,20500.0
2010-11-29 09:45:00,22.8,22.82,22.75,22.77,39700.0,16.3744,16.3888,16.3385,16.3529,39700.0
2010-11-29 09:50:00,22.75,22.77,22.69,22.69,19000.0,16.3385,16.3529,16.2954,16.2954,19000.0
2010-11-29 09:55:00,22.69,22.69,22.55,22.63,63700.0,16.2954,16.2954,16.1949,16.2523,63700.0
2010-11-29 10:00:00,22.63,22.63,22.54,22.55,30500.0,16.2523,16.2523,16.1877,16.1949,30500.0
2010-11-29 10:05:00,22.55,22.61,22.55,22.61,19600.0,16.1949,16.238,16.1949,16.238,19600.0
2010-11-29 10:10:00,22.61,22.66,22.59,22.66,6900.0,16.238,16.2739,16.2236,16.2739,6900.0
2010-11-29 10:15:00,22.66,22.68,22.65,22.65,45100.0,16.2739,16.2882,16.2667,16.2667,45100.0
2010-11-29 10:20:00,22.64,22.65,22.6,22.65,12100.0,16.2595,16.2667,16.2308,16.2667,12100.0
2010-11-29 10:25:00,22.65,22.65,22.61,22.62,7500.0,16.2667,16.2667,16.238,16.2451,7500.0
2010-11-29 10:30:00,22.62,22.77,22.62,22.75,40600.0,16.2451,16.3529,16.2451,16.3385,40600.0
2010-11-29 10:35:00,22.75,22.75,22.7,22.74,24900.0,16.3385,16.3385,16.3026,16.3313,24900.0
2010-11-29 10:40:00,22.73,22.77,22.73,22.75,34800.0,16.3241,16.3529,16.3241,16.3385,34800.0
2010-11-29 10:45:00,22.75,22.77,22.74,22.74,7200.0,16.3385,16.3529,16.3313,16.3313,7200.0
2010-11-29 10:50:00,22.74,22.76,22.72,22.72,17300.0,16.3313,16.3457,16.317,16.317,17300.0
2010-11-29 10:55:00,22.71,22.71,22.67,22.68,10600.0,16.3098,16.3098,16.2811,16.2882,10600.0
2010-11-29 11:00:00,22.68,22.69,22.66,22.69,4700.0,16.2882,16.2954,16.2739,16.2954,4700.0
2010-11-29 11:05:00,22.7,22.72,22.68,22.71,22000.0,16.3026,16.317,16.2882,16.3098,22000.0
2010-11-29 11:10:00,22.7,22.74,22.7,22.74,4400.0,16.3026,16.3313,16.3026,16.3313,4400.0
2010-11-29 11:15:00,22.74,22.75,22.7,22.7,35800.0,16.3313,16.3385,16.3026,16.3026,35800.0
2010-11-29 11:20:00,22.7,22.74,22.68,22.68,11100.0,16.3026,16.3313,16.2882,16.2882,11100.0
2010-11-29 11:25:00,22.67,22.71,22.67,22.69,6400.0,16.2811,16.3098,16.2811,16.2954,6400.0
2010-11-29 11:30:00,22.69,22.69,22.65,22.65,40700.0,16.2954,16.2954,16.2667,16.2667,40700.0
2010-11-29 11:35:00,22.65,22.67,22.64,22.64,4500.0,16.2667,16.2811,16.2595,16.2595,4500.0
2010-11-29 11:40:00,22.63,22.64,22.58,22.58,38800.0,16.2523,16.2595,16.2164,16.2164,38800.0
2010-11-29 11:45:00,22.58,22.59,22.58,22.58,1600.0,16.2164,16.2236,16.2164,16.2164,1600.0
2010-11-29 11:50:00,22.57,22.6,22.56,22.6,7600.0,16.2092,16.2308,16.2021,16.2308,7600.0
2010-11-29 11:55:00,22.6,22.62,22.6,22.61,1600.0,16.2308,16.2451,16.2308,16.238,1600.0
2010-11-29 12:00:00,22.61,22.63,22.61,22.63,1800.0,16.238,16.2523,16.238,16.2523,1800.0
2010-11-29 12:05:00,22.62,22.67,22.62,22.67,6200.0,16.2451,16.2811,16.2451,16.2811,6200.0
2010-11-29 12:10:00,22.68,22.72,22.68,22.71,5700.0,16.2882,16.317,16.2882,16.3098,5700.0
2010-11-29 12:15:00,22.71,22.71,22.69,22.69,1700.0,16.3098,16.3098,16.2954,16.2954,1700.0
2010-11-29 12:20:00,22.69,22.71,22.69,22.7,1500.0,16.2954,16.3098,16.2954,16.3026,1500.0
2010-11-29 12:25:00,22.7,22.7,22.68,22.68,2100.0,16.3026,16.3026,16.2882,16.2882,2100.0
2010-11-29 12:30:00,22.67,22.67,22.66,22.66,2300.0,16.2811,16.2811,16.2739,16.2739,2300.0
2010-11-29 12:35:00,22.66,22.68,22.66,22.67,2600.0,16.2739,16.2882,16.2739,16.2811,2600.0
2010-11-29 12:40:00,22.67,22.73,22.67,22.72,5600.0,16.2811,16.3241,16.2811,16.317,5600.0
2010-11-29 12:45:00,22.72,22.72,22.68,22.69,4300.0,16.317,16.317,16.2882,16.2954,4300.0
2010-11-29 12:50:00,22.68,22.68,22.66,22.68,6100.0,16.2882,16.2882,16.2739,16.2882,6100.0
2010-11-29 12:55:00,22.68,22.68,22.68,22.68,1500.0,16.2882,16.2882,16.2882,16.2882,1500.0
2010-11-29 13:00:00,22.68,22.68,22.68,22.68,2100.0,16.2882,16.2882,16.2882,16.2882,2100.0
2010-11-29 13:05:00,22.68,22.68,22.64,22.64,4100.0,16.2882,16.2882,16.2595,16.2595,4100.0
2010-11-29 13:10:00,22.64,22.64,22.64,22.64,300.0,16.2595,16.2595,16.2595,16.2595,300.0
2010-11-29 13:15:00,22.65,22.66,22.64,22.66,3200.0,16.2667,16.2739,16.2595,16.2739,3200.0
2010-11-29 13:20:00,22.66,22.66,22.66,22.66,200.0,16.2739,16.2739,16.2739,16.2739,200.0
2010-11-29 13:25:00,22.66,22.66,22.64,22.64,4600.0,16.2739,16.2739,16.2595,16.2595,4600.0
2010-11-29 13:30:00,22.64,22.65,22.64,22.64,1500.0,16.2595,16.2667,16.2595,16.2595,1500.0
2010-11-29 13:35:00,22.64,22.64,22.62,22.63,2300.0,16.2595,16.2595,16.2451,16.2523,2300.0
2010-11-29 13:40:00,22.63,22.65,22.63,22.65,2100.0,16.2523,16.2667,16.2523,16.2667,2100.0
2010-11-29 13:45:00,22.65,22.69,22.65,22.69,1800.0,16.2667,16.2954,16.2667,16.2954,1800.0
2010-11-29 13:50:00,22.7,22.7,22.69,22.7,300.0,16.3026,16.3026,16.2954,16.3026,300.0
2010-11-29 13:55:00,22.69,22.69,22.68,22.69,3500.0,16.2954,16.2954,16.2882,16.2954,3500.0
2010-11-29 14:00:00,22.68,22.71,22.68,22.71,4300.0,16.2882,16.3098,16.2882,16.3098,4300.0
2010-11-29 14:05:00,22.69,22.7,22.69,22.7,1200.0,16.2954,16.3026,16.2954,16.3026,1200.0
2010-11-29 14:10:00,22.7,22.7,22.69,22.7,3500.0,16.3026,16.3026,16.2954,16.3026,3500.0
2010-11-29 14:15:00,22.71,22.73,22.71,22.73,2300.0,16.3098,16.3241,16.3098,16.3241,2300.0
2010-11-29 14:20:00,22.73,22.73,22.7,22.7,7600.0,16.3241,16.3241,16.3026,16.3026,7600.0
2010-11-29 14:25:00,22.71,22.77,22.71,22.77,18000.0,16.3098,16.3529,16.3098,16.3529,18000.0
2010-11-29 14:30:00,22.77,22.82,22.77,22.78,22800.0,16.3529,16.3888,16.3529,16.3601,22800.0
2010-11-29 14:35:00,22.77,22.79,22.77,22.79,8700.0,16.3529,16.3672,16.3529,16.3672,8700.0
2010-11-29 14:40:00,22.8,22.81,22.79,22.8,16200.0,16.3744,16.3816,16.3672,16.3744,16200.0
2010-11-29 14:45:00,22.81,22.82,22.8,22.82,13500.0,16.3816,16.3888,16.3744,16.3888,13500.0
2010-11-29 14:50:00,22.83,22.83,22.82,22.82,2600.0,16.396,16.396,16.3888,16.3888,2600.0
2010-11-29 14:55:00,22.82,22.85,22.82,22.85,1700.0,16.3888,16.4103,16.3888,16.4103,1700.0
2010-11-29 15:00:00,22.85,22.89,22.85,22.88,25800.0,16.4103,16.4391,16.4103,16.4319,25800.0
2010-11-29 15:05:00,22.88,22.9,22.88,22.89,13100.0,16.4319,16.4462,16.4319,16.4391,13100.0
2010-11-29 15:10:00,22.89,22.89,22.84,22.84,28900.0,16.4391,16.4391,16.4031,16.4031,28900.0
2010-11-29 15:15:00,22.85,22.9,22.85,22.9,23700.0,16.4103,16.4462,16.4103,16.4462,23700.0
2010-11-29 15:20:00,22.91,22.91,22.87,22.88,25600.0,16.4534,16.4534,16.4247,16.4319,25600.0
2010-11-29 15:25:00,22.89,22.89,22.87,22.87,20800.0,16.4391,16.4391,16.4247,16.4247,20800.0
2010-11-29 15:30:00,22.87,22.87,22.85,22.85,17400.0,16.4247,16.4247,16.4103,16.4103,17400.0
2010-11-29 15:35:00,22.86,22.87,22.85,22.87,15400.0,16.4175,16.4247,16.4103,16.4247,15400.0
2010-11-29 15:40:00,22.88,22.89,22.86,22.86,21000.0,16.4319,16.4391,16.4175,16.4175,21000.0
2010-11-29 15:45:00,22.86,22.88,22.86,22.88,34200.0,16.4175,16.4319,16.4175,16.4319,34200.0
2010-11-29 15:50:00,22.88,22.88,22.85,22.85,61700.0,16.4319,16.4319,16.4103,16.4103,61700.0
2010-11-29 15:55:00,22.86,22.87,22.83,22.83,84400.0,16.4175,16.4247,16.396,16.396,84400.0
2010-11-30 09:30:00,22.64,22.68,22.61,22.63,42300.0,16.2595,16.2882,16.238,16.2523,42300.0
2010-11-30 09:35:00,22.64,22.64,22.57,22.59,39100.0,16.2595,16.2595,16.2092,16.2236,39100.0
2010-11-30 09:40:00,22.57,22.59,22.52,22.58,18900.0,16.2092,16.2236,16.1733,16.2164,18900.0
2010-11-30 09:45:00,22.57,22.63,22.54,22.57,34300.0,16.2092,16.2523,16.1877,16.2092,34300.0
2010-11-30 09:50:00,22.56,22.57,22.53,22.55,26600.0,16.2021,16.2092,16.1805,16.1949,26600.0
2010-11-30 09:55:00,22.56,22.61,22.55,22.59,8100.0,16.2021,16.238,16.1949,16.2236,8100.0
2010-11-30 10:00:00,22.6,22.65,22.53,22.53,21500.0,16.2308,16.2667,16.1805,16.1805,21500.0
2010-11-30 10:05:00,22.54,22.56,22.53,22.53,4600.0,16.1877,16.2021,16.1805,16.1805,4600.0
2010-11-30 10:10:00,22.53,22.55,22.52,22.54,4500.0,16.1805,16.1949,16.1733,16.1877,4500.0
2010-11-30 10:15:00,22.55,22.58,22.55,22.57,5000.0,16.1949,16.2164,16.1949,16.2092,5000.0
2010-11-30 10:20:00,22.57,22.62,22.56,22.62,11500.0,16.2092,16.2451,16.2021,16.2451,11500.0
2010-11-30 10:25:00,22.63,22.65,22.61,22.62,10900.0,16.2523,16.2667,16.238,16.2451,10900.0
2010-11-30 10:30:00,22.61,22.61,22.59,22.59,5300.0,16.238,16.238,16.2236,16.2236,5300.0
2010-11-30 10:35:00,22.59,22.63,22.59,22.63,9800.0,16.2236,16.2523,16.2236,16.2523,9800.0
2010-11-30 10:40:00,22.61,22.62,22.61,22.61,700.0,16.238,16.2451,16.238,16.238,700.0
2010-11-30 10:45:00,22.61,22.61,22.56,22.6,6200.0,16.238,16.238,16.2021,16.2308,6200.0
2010-11-30 10:50:00,22.58,22.58,22.53,22.55,8700.0,16.2164,16.2164,16.1805,16.1949,8700.0
2010-11-30 10:55:00,22.55,22.58,22.55,22.56,3000.0,16.1949,16.2164,16.1949,16.2021,3000.0
2010-11-30 11:00:00,22.57,22.61,22.57,22.6,4900.0,16.2092,16.238,16.2092,16.2308,4900.0
2010-11-30 11:05:00,22.59,22.59,22.53,22.54,7000.0,16.2236,16.2236,16.1805,16.1877,7000.0
2010-11-30 11:10:00,22.55,22.55,22.52,22.52,2500.0,16.1949,16.1949,16.1733,16.1733,2500.0
2010-11-30 11:15:00,22.51,22.55,22.5,22.53,15200.0,16.1661,16.1949,16.159,16.1805,15200.0
2010-11-30 11:20:00,22.52,22.54,22.51,22.53,7500.0,16.1733,16.1877,16.1661,16.1805,7500.0
2010-11-30 11:25:00,22.54,22.54,22.52,22.52,4400.0,16.1877,16.1877,16.1733,16.1733,4400.0
2010-11-30 11:30:00,22.52,22.53,22.49,22.5,2100.0,16.1733,16.1805,16.1518,16.159,2100.0
2010-11-30 11:35:00,22.49,22.49,22.43,22.43,411700.0,16.1518,16.1518,16.1087,16.1087,411700.0
2010-11-30 11:40:00,22.43,22.45,22.42,22.44,92100.0,16.1087,16.1231,16.1015,16.1159,92100.0
2010-11-30 11:45:00,22.45,22.45,22.41,22.41,3900.0,16.1231,16.1231,16.0943,16.0943,3900.0
2010-11-30 11:50:00,22.42,22.42,22.4,22.41,5000.0,16.1015,16.1015,16.0871,16.0943,5000.0
2010-11-30 11:55:00,22.4,22.47,22.4,22.44,37800.0,16.0871,16.1374,16.0871,16.1159,37800.0
2010-11-30 12:00:00,22.44,22.46,22.43,22.44,4200.0,16.1159,16.1302,16.1087,16.1159,4200.0
2010-11-30 12:05:00,22.44,22.46,22.42,22.42,37400.0,16.1159,16.1302,16.1015,16.1015,37400.0
2010-11-30 12:10:00,22.43,22.45,22.42,22.45,23800.0,16.1087,16.1231,16.1015,16.1231,23800.0
2010-11-30 12:15:00,22.45,22.45,22.44,22.45,12100.0,16.1231,16.1231,16.1159,16.1231,12100.0
2010-11-30 12:20:00,22.45,22.47,22.45,22.45,2800.0,16.1231,16.1374,16.1231,16.1231,2800.0
2010-11-30 12:25:00,22.46,22.47,22.46,22.47,2400.0,16.1302,16.1374,16.1302,16.1374,2400.0
2010-11-30 12:30:00,22.47,22.48,22.47,22.47,4100.0,16.1374,16.1446,16.1374,16.1374,4100.0
2010-11-30 12:35:00,22.47,22.47,22.46,22.46,2200.0,16.1374,16.1374,16.1302,16.1302,2200.0
2010-11-30 12:40:00,22.47,22.49,22.45,22.49,5300.0,16.1374,16.1518,16.1231,16.1518,5300.0
2010-11-30 12:45:00,22.5,22.51,22.49,22.49,3100.0,16.159,16.1661,16.1518,16.1518,3100.0
2010-11-30 12:50:00,22.49,22.5,22.48,22.5,2700.0,16.1518,16.159,16.1446,16.159,2700.0
2010-11-30 12:55:00,22.49,22.51,22.49,22.5,15600.0,16.1518,16.1661,16.1518,16.159,15600.0
2010-11-30 13:00:00,22.49,22.58,22.49,22.57,12200.0,16.1518,16.2164,16.1518,16.2092,12200.0
2010-11-30 13:05:00,22.56,22.58,22.56,22.58,4200.0,16.2021,16.2164,16.2021,16.2164,4200.0
2010-11-30 13:10:00,22.57,22.58,22.57,22.58,2000.0,16.2092,16.2164,16.2092,16.2164,2000.0
2010-11-30 13:15:00,22.58,22.6,22.58,22.6,3500.0,16.2164,16.2308,16.2164,16.2308,3500.0
2010-11-30 13:20:00,22.62,22.64,22.61,22.63,12300.0,16.2451,16.2595,16.238,16.2523,12300.0
2010-11-30 13:25:00,22.63,22.63,22.62,22.62,1200.0,16.2523,16.2523,16.2451,16.2451,1200.0
2010-11-30 13:30:00,22.63,22.63,22.62,22.62,3500.0,16.2523,16.2523,16.2451,16.2451,3500.0
2010-11-30 13:35:00,22.63,22.69,22.63,22.69,267400.0,16.2523,16.2954,16.2523,16.2954,267400.0
2010-11-30 13:40:00,22.7,22.72,22.66,22.66,165500.0,16.3026,16.317,16.2739,16.2739,165500.0
2010-11-30 13:45:00,22.66,22.67,22.66,22.66,8400.0,16.2739,16.2811,16.2739,16.2739,8400.0
2010-11-30 13:50:00,22.67,22.67,22.65,22.65,42700.0,16.2811,16.2811,16.2667,16.2667,42700.0
2010-11-30 13:55:00,22.66,22.69,22.66,22.68,22200.0,16.2739,16.2954,16.2739,16.2882,22200.0
2010-11-30 14:00:00,22.68,22.69,22.68,22.68,4200.0,16.2882,16.2954,16.2882,16.2882,4200.0
2010-11-30 14:05:00,22.68,22.71,22.68,22.69,9800.0,16.2882,16.3098,16.2882,16.2954,9800.0
2010-11-30 14:10:00,22.69,22.7,22.68,22.68,3500.0,16.2954,16.3026,16.2882,16.2882,3500.0
2010-11-30 14:15:00,22.68,22.68,22.63,22.64,10400.0,16.2882,16.2882,16.2523,16.2595,10400.0
2010-11-30 14:20:00,22.64,22.67,22.62,22.62,7800.0,16.2595,16.2811,16.2451,16.2451,7800.0
2010-11-30 14:25:00,22.62,22.63,22.55,22.57,14100.0,16.2451,16.2523,16.1949,16.2092,14100.0
2010-11-30 14:30:00,22.56,22.58,22.56,22.56,7300.0,16.2021,16.2164,16.2021,16.2021,7300.0
2010-11-30 14:35:00,22.55,22.57,22.54,22.55,4300.0,16.1949,16.2092,16.1877,16.1949,4300.0
2010-11-30 14:40:00,22.55,22.58,22.55,22.57,20700.0,16.1949,16.2164,16.1949,16.2092,20700.0
2010-11-30 14:45:00,22.58,22.61,22.57,22.6,16800.0,16.2164,16.238,16.2092,16.2308,16800.0
2010-11-30 14:50:00,22.6,22.6,22.58,22.58,10100.0,16.2308,16.2308,16.2164,16.2164,10100.0
2010-11-30 14:55:00,22.59,22.63,22.58,22.6,18300.0,16.2236,16.2523,16.2164,16.2308,18300.0
2010-11-30 15:00:00,22.6,22.62,22.6,22.62,7700.0,16.2308,16.2451,16.2308,16.2451,7700.0
2010-11-30 15:05:00,22.62,22.62,22.58,22.59,11600.0,16.2451,16.2451,16.2164,16.2236,11600.0
2010-11-30 15:10:00,22.59,22.59,22.56,22.59,55100.0,16.2236,16.2236,16.2021,16.2236,55100.0
2010-11-30 15:15:00,22.59,22.59,22.57,22.59,9300.0,16.2236,16.2236,16.2092,16.2236,9300.0
2010-11-30 15:20:00,22.59,22.62,22.58,22.61,31000.0,16.2236,16.2451,16.2164,16.238,31000.0
2010-11-30 15:25:00,22.61,22.62,22.59,22.6,562100.0,16.238,16.2451,16.2236,16.2308,562100.0
2010-11-30 15:30:00,22.6,22.61,22.59,22.59,174000.0,16.2308,16.238,16.2236,16.2236,174000.0
2010-11-30 15:35:00,22.59,22.6,22.58,22.59,21100.0,16.2236,16.2308,16.2164,16.2236,21100.0
2010-11-30 15:40:00,22.59,22.59,22.52,22.53,20500.0,16.2236,16.2236,16.1733,16.1805,20500.0
2010-11-30 15:45:00,22.53,22.54,22.5,22.51,22300.0,16.1805,16.1877,16.159,16.1661,22300.0
2010-11-30 15:50:00,22.5,22.55,22.5,22.52,55900.0,16.159,16.1949,16.159,16.1733,55900.0
2010-11-30 15:55:00,22.53,22.58,22.52,22.53,121900.0,16.1805,16.2164,16.1733,16.1805,121900.0
2010-12-01 09:30:00,22.91,23.01,22.88,22.95,51500.0,16.4534,16.5252,16.4319,16.4821,51500.0
2010-12-01 09:35:00,22.93,22.97,22.93,22.97,14400.0,16.4678,16.4965,16.4678,16.4965,14400.0
2010-12-01 09:40:00,22.97,23.0,22.97,23.0,55900.0,16.4965,16.5181,16.4965,16.5181,55900.0
2010-12-01 09:45:00,23.0,23.01,22.98,23.0,21600.0,16.5181,16.5252,16.5037,16.5181,21600.0
2010-12-01 09:50:00,23.01,23.01,22.99,23.0,12300.0,16.5252,16.5252,16.5109,16.5181,12300.0
2010-12-01 09:55:00,23.0,23.03,23.0,23.02,9100.0,16.5181,16.5396,16.5181,16.5324,9100.0
2010-12-01 10:00:00,23.03,23.03,22.99,23.03,20100.0,16.5396,16.5396,16.5109,16.5396,20100.0
2010-12-01 10:05:00,23.04,23.05,23.03,23.03,10600.0,16.5468,16.554,16.5396,16.5396,10600.0
2010-12-01 10:10:00,23.03,23.05,23.01,23.05,40000.0,16.5396,16.554,16.5252,16.554,40000.0
2010-12-01 10:15:00,23.06,23.08,23.05,23.07,11100.0,16.5611,16.5755,16.554,16.5683,11100.0
2010-12-01 10:20:00,23.07,23.07,23.05,23.07,5500.0,16.5683,16.5683,16.554,16.5683,5500.0
2010-12-01 10:25:00,23.06,23.06,23.03,23.03,96000.0,16.5611,16.5611,16.5396,16.5396,96000.0
2010-12-01 10:30:00,23.03,23.04,23.01,23.03,81700.0,16.5396,16.5468,16.5252,16.5396,81700.0
2010-12-01 10:35:00,23.04,23.06,23.04,23.05,105800.0,16.5468,16.5611,16.5468,16.554,105800.0
2010-12-01 10:40:00,23.05,23.06,23.03,23.06,69200.0,16.554,16.5611,16.5396,16.5611,69200.0
2010-12-01 10:45:00,23.06,23.06,23.05,23.05,61400.0,16.5611,16.5611,16.554,16.554,61400.0
2010-12-01 10:50:00,23.05,23.06,23.05,23.05,63800.0,16.554,16.5611,16.554,16.554,63800.0
2010-12-01 10:55:00,23.06,23.08,23.05,23.06,18700.0,16.5611,16.5755,16.554,16.5611,18700.0
2010-12-01 11:00:00,23.06,23.06,23.05,23.06,2900.0,16.5611,16.5611,16.554,16.5611,2900.0
2010-12-01 11:05:00,23.07,23.07,23.06,23.07,11600.0,16.5683,16.5683,16.5611,16.5683,11600.0
2010-12-01 11:10:00,23.07,23.08,23.06,23.06,4900.0,16.5683,16.5755,16.5611,16.5611,4900.0
2010-12-01 11:15:00,23.06,23.08,23.06,23.08,4500.0,16.5611,16.5755,16.5611,16.5755,4500.0
2010-12-01 11:20:00,23.08,23.08,23.06,23.07,3400.0,16.5755,16.5755,16.5611,16.5683,3400.0
2010-12-01 11:25:00,23.07,23.08,23.06,23.06,2900.0,16.5683,16.5755,16.5611,16.5611,2900.0
2010-12-01 11:30:00,23.07,23.07,23.06,23.06,2400.0,16.5683,16.5683,16.5611,16.5611,2400.0
2010-12-01 11:35:00,23.06,23.06,23.05,23.05,43900.0,16.5611,16.5611,16.554,16.554,43900.0
2010-12-01 11:40:00,23.05,23.05,23.04,23.05,22100.0,16.554,16.554,16.5468,16.554,22100.0
2010-12-01 11:45:00,23.05,23.06,23.05,23.05,3200.0,16.554,16.5611,16.554,16.554,3200.0
2010-12-01 11:50:00,23.05,23.08,23.05,23.08,21000.0,16.554,16.5755,16.554,16.5755,21000.0
2010-12-01 11:55:00,23.08,23.1,23.08,23.08,15900.0,16.5755,16.5899,16.5755,16.5755,15900.0
2010-12-01 12:00:00,23.08,23.1,23.08,23.08,35100.0,16.5755,16.5899,16.5755,16.5755,35100.0
2010-12-01 12:05:00,23.08,23.1,23.08,23.09,71300.0,16.5755,16.5899,16.5755,16.5827,71300.0
2010-12-01 12:10:00,23.08,23.1,23.08,23.1,83900.0,16.5755,16.5899,16.5755,16.5899,83900.0
2010-12-01 12:15:00,23.09,23.1,23.09,23.1,55200.0,16.5827,16.5899,16.5827,16.5899,55200.0
2010-12-01 12:20:00,23.11,23.11,23.1,23.11,23000.0,16.5971,16.5971,16.5899,16.5971,23000.0
2010-12-01 12:25:00,23.11,23.11,23.09,23.1,9400.0,16.5971,16.5971,16.5827,16.5899,9400.0
2010-12-01 12:30:00,23.11,23.11,23.1,23.11,21600.0,16.5971,16.5971,16.5899,16.5971,21600.0
2010-12-01 12:35:00,23.11,23.11,23.1,23.1,11600.0,16.5971,16.5971,16.5899,16.5899,11600.0
2010-12-01 12:40:00,23.11,23.11,23.09,23.1,9500.0,16.5971,16.5971,16.5827,16.5899,9500.0
2010-12-01 12:45:00,23.1,23.13,23.08,23.13,78300.0,16.5899,16.6114,16.5755,16.6114,78300.0
2010-12-01 12:50:00,23.12,23.12,23.12,23.12,7000.0,16.6042,16.6042,16.6042,16.6042,7000.0
2010-12-01 12:55:00,23.12,23.12,23.11,23.11,8900.0,16.6042,16.6042,16.5971,16.5971,8900.0
2010-12-01 13:00:00,23.12,23.12,23.11,23.12,2500.0,16.6042,16.6042,16.5971,16.6042,2500.0
2010-12-01 13:05:00,23.12,23.14,23.12,23.12,6400.0,16.6042,16.6186,16.6042,16.6042,6400.0
2010-12-01 13:10:00,23.13,23.14,23.13,23.13,1100.0,16.6114,16.6186,16.6114,16.6114,1100.0
2010-12-01 13:15:00,23.14,23.14,23.09,23.09,61000.0,16.6186,16.6186,16.5827,16.5827,61000.0
2010-12-01 13:20:00,23.09,23.13,23.09,23.12,12500.0,16.5827,16.6114,16.5827,16.6042,12500.0
2010-12-01 13:25:00,23.12,23.12,23.09,23.1,23300.0,16.6042,16.6042,16.5827,16.5899,23300.0
2010-12-01 13:30:00,23.09,23.11,23.09,23.1,6400.0,16.5827,16.5971,16.5827,16.5899,6400.0
2010-12-01 13:35:00,23.1,23.12,23.09,23.12,28400.0,16.5899,16.6042,16.5827,16.6042,28400.0
2010-12-01 13:40:00,23.11,23.11,23.1,23.11,5200.0,16.5971,16.5971,16.5899,16.5971,5200.0
2010-12-01 13:45:00,23.11,23.11,23.1,23.11,1600.0,16.5971,16.5971,16.5899,16.5971,1600.0
2010-12-01 13:50:00,23.1,23.1,23.1,23.1,13200.0,16.5899,16.5899,16.5899,16.5899,13200.0
2010-12-01 13:55:00,23.11,23.11,23.1,23.1,1100.0,16.5971,16.5971,16.5899,16.5899,1100.0
2010-12-01 14:00:00,23.11,23.12,23.1,23.1,10000.0,16.5971,16.6042,16.5899,16.5899,10000.0
2010-12-01 14:05:00,23.1,23.11,23.1,23.1,14200.0,16.5899,16.5971,16.5899,16.5899,14200.0
2010-12-01 14:10:00,23.1,23.12,23.1,23.11,20700.0,16.5899,16.6042,16.5899,16.5971,20700.0
2010-12-01 14:15:00,23.11,23.12,23.11,23.12,4500.0,16.5971,16.6042,16.5971,16.6042,4500.0
2010-12-01 14:20:00,23.12,23.14,23.11,23.13,54200.0,16.6042,16.6186,16.5971,16.6114,54200.0
2010-12-01 14:25:00,23.13,23.16,23.13,23.15,374900.0,16.6114,16.633,16.6114,16.6258,374900.0
2010-12-01 14:30:00,23.16,23.18,23.16,23.16,121200.0,16.633,16.6473,16.633,16.633,121200.0
2010-12-01 14:35:00,23.16,23.18,23.16,23.18,62000.0,16.633,16.6473,16.633,16.6473,62000.0
2010-12-01 14:40:00,23.18,23.19,23.18,23.19,40100.0,16.6473,16.6545,16.6473,16.6545,40100.0
2010-12-01 14:45:00,23.19,23.2,23.18,23.19,53900.0,16.6545,16.6617,16.6473,16.6545,53900.0
2010-12-01 14:50:00,23.18,23.2,23.18,23.19,37600.0,16.6473,16.6617,16.6473,16.6545,37600.0
2010-12-01 14:55:00,23.2,23.22,23.2,23.21,51100.0,16.6617,16.6761,16.6617,16.6689,51100.0
2010-12-01 15:00:00,23.2,23.2,23.18,23.18,21700.0,16.6617,16.6617,16.6473,16.6473,21700.0
2010-12-01 15:05:00,23.19,23.21,23.18,23.2,49400.0,16.6545,16.6689,16.6473,16.6617,49400.0
2010-12-01 15:10:00,23.2,23.21,23.17,23.18,59300.0,16.6617,16.6689,16.6401,16.6473,59300.0
2010-12-01 15:15:00,23.19,23.19,23.18,23.19,39900.0,16.6545,16.6545,16.6473,16.6545,39900.0
2010-12-01 15:20:00,23.2,23.21,23.2,23.2,57700.0,16.6617,16.6689,16.6617,16.6617,57700.0
2010-12-01 15:25:00,23.21,23.23,23.2,23.22,87500.0,16.6689,16.6832,16.6617,16.6761,87500.0
2010-12-01 15:30:00,23.22,23.22,23.21,23.22,74300.0,16.6761,16.6761,16.6689,16.6761,74300.0
2010-12-01 15:35:00,23.22,23.24,23.22,23.24,82400.0,16.6761,16.6904,16.6761,16.6904,82400.0
2010-12-01 15:40:00,23.23,23.24,23.23,23.24,83300.0,16.6832,16.6904,16.6832,16.6904,83300.0
2010-12-01 15:45:00,23.24,23.25,23.23,23.25,151300.0,16.6904,16.6976,16.6832,16.6976,151300.0
2010-12-01 15:50:00,23.25,23.26,23.25,23.25,280400.0,16.6976,16.7048,16.6976,16.6976,280400.0
2010-12-01 15:55:00,23.25,23.28,23.24,23.28,463500.0,16.6976,16.7191,16.6904,16.7191,463500.0
2010-12-02 09:30:00,23.3,23.32,23.28,23.31,14800.0,16.7335,16.7479,16.7191,16.7407,14800.0
2010-12-02 09:35:00,23.33,23.34,23.3,23.34,7700.0,16.7551,16.7622,16.7335,16.7622,7700.0
2010-12-02 09:40:00,23.34,23.38,23.34,23.38,10800.0,16.7622,16.791,16.7622,16.791,10800.0
2010-12-02 09:45:00,23.38,23.43,23.38,23.39,78600.0,16.791,16.8269,16.791,16.7981,78600.0
2010-12-02 09:50:00,23.39,23.41,23.38,23.38,14400.0,16.7981,16.8125,16.791,16.791,14400.0
2010-12-02 09:55:00,23.39,23.45,23.38,23.45,12400.0,16.7981,16.8412,16.791,16.8412,12400.0
2010-12-02 10:00:00,23.46,23.56,23.46,23.56,25900.0,16.8484,16.9202,16.8484,16.9202,25900.0
2010-12-02 10:05:00,23.56,23.58,23.56,23.57,50700.0,16.9202,16.9346,16.9202,16.9274,50700.0
2010-12-02 10:10:00,23.57,23.64,23.57,23.63,26500.0,16.9274,16.9777,16.9274,16.9705,26500.0
2010-12-02 10:15:00,23.63,23.64,23.6,23.6,18400.0,16.9705,16.9777,16.949,16.949,18400.0
2010-12-02 10:20:00,23.6,23.62,23.59,23.62,27700.0,16.949,16.9633,16.9418,16.9633,27700.0
2010-12-02 10:25:00,23.64,23.66,23.63,23.66,24300.0,16.9777,16.9921,16.9705,16.9921,24300.0
2010-12-02 10:30:00,23.65,23.68,23.64,23.68,32700.0,16.9849,17.0064,16.9777,17.0064,32700.0
2010-12-02 10:35:00,23.68,23.69,23.66,23.68,46600.0,17.0064,17.0136,16.9921,17.0064,46600.0
2010-12-02 10:40:00,23.69,23.72,23.69,23.72,19600.0,17.0136,17.0351,17.0136,17.0351,19600.0
2010-12-02 10:45:00,23.72,23.72,23.69,23.69,27900.0,17.0351,17.0351,17.0136,17.0136,27900.0
2010-12-02 10:50:00,23.69,23.7,23.67,23.67,46300.0,17.0136,17.0208,16.9992,16.9992,46300.0
2010-12-02 10:55:00,23.67,23.69,23.65,23.69,21300.0,16.9992,17.0136,16.9849,17.0136,21300.0
2010-12-02 11:00:00,23.68,23.69,23.68,23.69,22900.0,17.0064,17.0136,17.0064,17.0136,22900.0
2010-12-02 11:05:00,23.69,23.72,23.68,23.72,37200.0,17.0136,17.0351,17.0064,17.0351,37200.0
2010-12-02 11:10:00,23.72,23.77,23.71,23.76,77900.0,17.0351,17.0711,17.028,17.0639,77900.0
2010-12-02 11:15:00,23.76,23.78,23.76,23.78,36000.0,17.0639,17.0782,17.0639,17.0782,36000.0
2010-12-02 11:20:00,23.79,23.8,23.77,23.77,45000.0,17.0854,17.0926,17.0711,17.0711,45000.0
2010-12-02 11:25:00,23.76,23.77,23.74,23.76,40800.0,17.0639,17.0711,17.0495,17.0639,40800.0
2010-12-02 11:30:00,23.77,23.77,23.74,23.74,5500.0,17.0711,17.0711,17.0495,17.0495,5500.0
2010-12-02 11:35:00,23.73,23.73,23.71,23.71,6800.0,17.0423,17.0423,17.028,17.028,6800.0
2010-12-02 11:40:00,23.71,23.71,23.71,23.71,2500.0,17.028,17.028,17.028,17.028,2500.0
2010-12-02 11:45:00,23.71,23.71,23.71,23.71,3800.0,17.028,17.028,17.028,17.028,3800.0
2010-12-02 11:50:00,23.71,23.71,23.69,23.69,17600.0,17.028,17.028,17.0136,17.0136,17600.0
2010-12-02 11:55:00,23.68,23.68,23.67,23.67,3100.0,17.0064,17.0064,16.9992,16.9992,3100.0
2010-12-02 12:00:00,23.66,23.66,23.65,23.65,4400.0,16.9921,16.9921,16.9849,16.9849,4400.0
2010-12-02 12:05:00,23.65,23.65,23.65,23.65,3100.0,16.9849,16.9849,16.9849,16.9849,3100.0
2010-12-02 12:10:00,23.65,23.65,23.64,23.64,2200.0,16.9849,16.9849,16.9777,16.9777,2200.0
2010-12-02 12:15:00,23.63,23.64,23.63,23.63,1100.0,16.9705,16.9777,16.9705,16.9705,1100.0
2010-12-02 12:20:00,23.62,23.62,23.61,23.61,3100.0,16.9633,16.9633,16.9561,16.9561,3100.0
2010-12-02 12:25:00,23.61,23.62,23.6,23.6,1300.0,16.9561,16.9633,16.949,16.949,1300.0
2010-12-02 12:30:00,23.6,23.61,23.59,23.6,5300.0,16.949,16.9561,16.9418,16.949,5300.0
2010-12-02 12:35:00,23.61,23.61,23.6,23.61,3100.0,16.9561,16.9561,16.949,16.9561,3100.0
2010-12-02 12:40:00,23.62,23.62,23.62,23.62,400.0,16.9633,16.9633,16.9633,16.9633,400.0
2010-12-02 12:45:00,23.63,23.63,23.61,23.62,3400.0,16.9705,16.9705,16.9561,16.9633,3400.0
2010-12-02 12:50:00,23.62,23.62,23.61,23.62,1600.0,16.9633,16.9633,16.9561,16.9633,1600.0
2010-12-02 12:55:00,23.61,23.63,23.61,23.62,2100.0,16.9561,16.9705,16.9561,16.9633,2100.0
2010-12-02 13:00:00,23.61,23.61,23.61,23.61,3900.0,16.9561,16.9561,16.9561,16.9561,3900.0
2010-12-02 13:05:00,23.61,23.61,23.59,23.59,1400.0,16.9561,16.9561,16.9418,16.9418,1400.0
2010-12-02 13:10:00,23.59,23.6,23.58,23.59,9900.0,16.9418,16.949,16.9346,16.9418,9900.0
2010-12-02 13:15:00,23.58,23.59,23.57,23.57,1800.0,16.9346,16.9418,16.9274,16.9274,1800.0
2010-12-02 13:20:00,23.57,23.57,23.56,23.56,2900.0,16.9274,16.9274,16.9202,16.9202,2900.0
2010-12-02 13:25:00,23.55,23.57,23.55,23.57,1700.0,16.9131,16.9274,16.9131,16.9274,1700.0
2010-12-02 13:30:00,23.57,23.57,23.55,23.57,2100.0,16.9274,16.9274,16.9131,16.9274,2100.0
2010-12-02 13:35:00,23.57,23.58,23.56,23.58,1200.0,16.9274,16.9346,16.9202,16.9346,1200.0
2010-12-02 13:40:00,23.58,23.59,23.58,23.58,700.0,16.9346,16.9418,16.9346,16.9346,700.0
2010-12-02 13:45:00,23.57,23.6,23.57,23.59,2100.0,16.9274,16.949,16.9274,16.9418,2100.0
2010-12-02 13:50:00,23.59,23.6,23.59,23.6,1800.0,16.9418,16.949,16.9418,16.949,1800.0
2010-12-02 13:55:00,23.59,23.59,23.57,23.58,2100.0,16.9418,16.9418,16.9274,16.9346,2100.0
2010-12-02 14:00:00,23.59,23.59,23.59,23.59,800.0,16.9418,16.9418,16.9418,16.9418,800.0
2010-12-02 14:05:00,23.59,23.63,23.59,23.63,21900.0,16.9418,16.9705,16.9418,16.9705,21900.0
2010-12-02 14:10:00,23.62,23.63,23.62,23.63,400.0,16.9633,16.9705,16.9633,16.9705,400.0
2010-12-02 14:15:00,23.63,23.64,23.62,23.63,3500.0,16.9705,16.9777,16.9633,16.9705,3500.0
2010-12-02 14:20:00,23.64,23.66,23.64,23.65,8000.0,16.9777,16.9921,16.9777,16.9849,8000.0
2010-12-02 14:25:00,23.65,23.67,23.65,23.67,2900.0,16.9849,16.9992,16.9849,16.9992,2900.0
2010-12-02 14:30:00,23.67,23.67,23.66,23.66,1700.0,16.9992,16.9992,16.9921,16.9921,1700.0
2010-12-02 14:35:00,23.66,23.66,23.66,23.66,2400.0,16.9921,16.9921,16.9921,16.9921,2400.0
2010-12-02 14:40:00,23.66,23.66,23.64,23.65,1700.0,16.9921,16.9921,16.9777,16.9849,1700.0
2010-12-02 14:45:00,23.64,23.65,23.64,23.65,2600.0,16.9777,16.9849,16.9777,16.9849,2600.0
2010-12-02 14:50:00,23.65,23.65,23.64,23.65,5100.0,16.9849,16.9849,16.9777,16.9849,5100.0
2010-12-02 14:55:00,23.65,23.65,23.64,23.64,2800.0,16.9849,16.9849,16.9777,16.9777,2800.0
2010-12-02 15:00:00,23.65,23.65,23.64,23.65,1200.0,16.9849,16.9849,16.9777,16.9849,1200.0
2010-12-02 15:05:00,23.65,23.66,23.63,23.65,21100.0,16.9849,16.9921,16.9705,16.9849,21100.0
2010-12-02 15:10:00,23.65,23.66,23.64,23.65,2700.0,16.9849,16.9921,16.9777,16.9849,2700.0
2010-12-02 15:15:00,23.65,23.66,23.65,23.65,2500.0,16.9849,16.9921,16.9849,16.9849,2500.0
2010-12-02 15:20:00,23.65,23.68,23.65,23.68,6200.0,16.9849,17.0064,16.9849,17.0064,6200.0
2010-12-02 15:25:00,23.68,23.68,23.67,23.68,6600.0,17.0064,17.0064,16.9992,17.0064,6600.0
2010-12-02 15:30:00,23.68,23.69,23.67,23.69,14900.0,17.0064,17.0136,16.9992,17.0136,14900.0
2010-12-02 15:35:00,23.68,23.7,23.68,23.69,20900.0,17.0064,17.0208,17.0064,17.0136,20900.0
2010-12-02 15:40:00,23.69,23.7,23.68,23.68,24400.0,17.0136,17.0208,17.0064,17.0064,24400.0
2010-12-02 15:45:00,23.69,23.71,23.67,23.71,31700.0,17.0136,17.028,16.9992,17.028,31700.0
2010-12-02 15:50:00,23.71,23.74,23.71,23.74,341300.0,17.028,17.0495,17.028,17.0495,341300.0
2010-12-02 15:55:00,23.75,23.78,23.74,23.78,603300.0,17.0567,17.0782,17.0495,17.0782,603300.0
2010-12-03 09:30:00,23.65,23.75,23.56,23.61,85600.0,16.9849,17.0567,16.9202,16.9561,85600.0
2010-12-03 09:35:00,23.62,23.62,23.52,23.55,27200.0,16.9633,16.9633,16.8915,16.9131,27200.0
2010-12-03 09:40:00,23.55,23.57,23.52,23.53,191900.0,16.9131,16.9274,16.8915,16.8987,191900.0
2010-12-03 09:45:00,23.57,23.57,23.51,23.55,9200.0,16.9274,16.9274,16.8843,16.9131,9200.0
2010-12-03 09:50:00,23.56,23.56,23.53,23.53,17900.0,16.9202,16.9202,16.8987,16.8987,17900.0
2010-12-03 09:55:00,23.53,23.55,23.51,23.55,8500.0,16.8987,16.9131,16.8843,16.9131,8500.0
2010-12-03 10:00:00,23.54,23.61,23.54,23.6,13000.0,16.9059,16.9561,16.9059,16.949,13000.0
2010-12-03 10:05:00,23.6,23.63,23.58,23.59,9600.0,16.949,16.9705,16.9346,16.9418,9600.0
2010-12-03 10:10:00,23.57,23.57,23.53,23.54,7900.0,16.9274,16.9274,16.8987,16.9059,7900.0
2010-12-03 10:15:00,23.54,23.54,23.5,23.52,15200.0,16.9059,16.9059,16.8771,16.8915,15200.0
2010-12-03 10:20:00,23.53,23.53,23.5,23.51,4000.0,16.8987,16.8987,16.8771,16.8843,4000.0
2010-12-03 10:25:00,23.49,23.49,23.42,23.42,15000.0,16.87,16.87,16.8197,16.8197,15000.0
2010-12-03 10:30:00,23.43,23.46,23.43,23.45,9500.0,16.8269,16.8484,16.8269,16.8412,9500.0
2010-12-03 10:35:00,23.44,23.46,23.43,23.44,2900.0,16.8341,16.8484,16.8269,16.8341,2900.0
2010-12-03 10:40:00,23.43,23.45,23.39,23.39,18700.0,16.8269,16.8412,16.7981,16.7981,18700.0
2010-12-03 10:45:00,23.39,23.41,23.39,23.41,2600.0,16.7981,16.8125,16.7981,16.8125,2600.0
2010-12-03 10:50:00,23.4,23.47,23.4,23.47,4900.0,16.8053,16.8556,16.8053,16.8556,4900.0
2010-12-03 10:55:00,23.48,23.51,23.48,23.51,2300.0,16.8628,16.8843,16.8628,16.8843,2300.0
2010-12-03 11:00:00,23.51,23.54,23.51,23.52,3500.0,16.8843,16.9059,16.8843,16.8915,3500.0
2010-12-03 11:05:00,23.52,23.53,23.52,23.52,1000.0,16.8915,16.8987,16.8915,16.8915,1000.0
2010-12-03 11:10:00,23.52,23.52,23.51,23.51,4600.0,16.8915,16.8915,16.8843,16.8843,4600.0
2010-12-03 11:15:00,23.5,23.52,23.5,23.52,1900.0,16.8771,16.8915,16.8771,16.8915,1900.0
2010-12-03 11:20:00,23.54,23.56,23.54,23.55,3100.0,16.9059,16.9202,16.9059,16.9131,3100.0
2010-12-03 11:25:00,23.54,23.55,23.54,23.55,1600.0,16.9059,16.9131,16.9059,16.9131,1600.0
2010-12-03 11:30:00,23.55,23.55,23.55,23.55,700.0,16.9131,16.9131,16.9131,16.9131,700.0
2010-12-03 11:35:00,23.54,23.54,23.52,23.53,3700.0,16.9059,16.9059,16.8915,16.8987,3700.0
2010-12-03 11:40:00,23.53,23.55,23.53,23.55,1800.0,16.8987,16.9131,16.8987,16.9131,1800.0
2010-12-03 11:45:00,23.56,23.57,23.56,23.57,900.0,16.9202,16.9274,16.9202,16.9274,900.0
2010-12-03 11:50:00,23.57,23.57,23.56,23.56,2800.0,16.9274,16.9274,16.9202,16.9202,2800.0
2010-12-03 11:55:00,23.56,23.58,23.56,23.58,2000.0,16.9202,16.9346,16.9202,16.9346,2000.0
2010-12-03 12:00:00,23.58,23.59,23.58,23.58,1800.0,16.9346,16.9418,16.9346,16.9346,1800.0
2010-12-03 12:05:00,23.6,23.61,23.6,23.6,3900.0,16.949,16.9561,16.949,16.949,3900.0
2010-12-03 12:10:00,23.6,23.61,23.6,23.61,3300.0,16.949,16.9561,16.949,16.9561,3300.0
2010-12-03 12:15:00,23.6,23.63,23.6,23.62,2100.0,16.949,16.9705,16.949,16.9633,2100.0
2010-12-03 12:20:00,23.62,23.62,23.6,23.61,6700.0,16.9633,16.9633,16.949,16.9561,6700.0
2010-12-03 12:25:00,23.62,23.62,23.61,23.61,1400.0,16.9633,16.9633,16.9561,16.9561,1400.0
2010-12-03 12:30:00,23.63,23.63,23.62,23.62,600.0,16.9705,16.9705,16.9633,16.9633,600.0
2010-12-03 12:35:00,23.62,23.64,23.62,23.64,800.0,16.9633,16.9777,16.9633,16.9777,800.0
2010-12-03 12:40:00,23.66,23.66,23.65,23.65,4500.0,16.9921,16.9921,16.9849,16.9849,4500.0
2010-12-03 12:45:00,23.65,23.68,23.65,23.68,13000.0,16.9849,17.0064,16.9849,17.0064,13000.0
2010-12-03 12:50:00,23.68,23.69,23.68,23.69,4000.0,17.0064,17.0136,17.0064,17.0136,4000.0
2010-12-03 12:55:00,23.69,23.71,23.69,23.71,12600.0,17.0136,17.028,17.0136,17.028,12600.0
2010-12-03 13:00:00,23.71,23.73,23.71,23.73,5400.0,17.028,17.0423,17.028,17.0423,5400.0
2010-12-03 13:05:00,23.73,23.74,23.73,23.74,3800.0,17.0423,17.0495,17.0423,17.0495,3800.0
2010-12-03 13:10:00,23.74,23.74,23.74,23.74,100.0,17.0495,17.0495,17.0495,17.0495,100.0
2010-12-03 13:15:00,23.74,23.75,23.74,23.75,900.0,17.0495,17.0567,17.0495,17.0567,900.0
2010-12-03 13:20:00,23.75,23.76,23.74,23.76,5100.0,17.0567,17.0639,17.0495,17.0639,5100.0
2010-12-03 13:25:00,23.76,23.76,23.75,23.75,3700.0,17.0639,17.0639,17.0567,17.0567,3700.0
2010-12-03 13:30:00,23.75,23.76,23.74,23.75,2100.0,17.0567,17.0639,17.0495,17.0567,2100.0
2010-12-03 13:35:00,23.74,23.75,23.74,23.75,3900.0,17.0495,17.0567,17.0495,17.0567,3900.0
2010-12-03 13:40:00,23.74,23.76,23.74,23.76,1500.0,17.0495,17.0639,17.0495,17.0639,1500.0
2010-12-03 13:45:00,23.77,23.78,23.77,23.78,2100.0,17.0711,17.0782,17.0711,17.0782,2100.0
2010-12-03 13:50:00,23.78,23.8,23.78,23.79,3500.0,17.0782,17.0926,17.0782,17.0854,3500.0
2010-12-03 13:55:00,23.79,23.8,23.78,23.78,4900.0,17.0854,17.0926,17.0782,17.0782,4900.0
2010-12-03 14:00:00,23.79,23.79,23.78,23.78,3700.0,17.0854,17.0854,17.0782,17.0782,3700.0
2010-12-03 14:05:00,23.78,23.78,23.75,23.77,3900.0,17.0782,17.0782,17.0567,17.0711,3900.0
2010-12-03 14:10:00,23.78,23.79,23.78,23.79,1000.0,17.0782,17.0854,17.0782,17.0854,1000.0
2010-12-03 14:15:00,23.79,23.79,23.78,23.79,2000.0,17.0854,17.0854,17.0782,17.0854,2000.0
2010-12-03 14:20:00,23.79,23.8,23.79,23.79,2400.0,17.0854,17.0926,17.0854,17.0854,2400.0
2010-12-03 14:25:00,23.78,23.79,23.78,23.79,9800.0,17.0782,17.0854,17.0782,17.0854,9800.0
2010-12-03 14:30:00,23.79,23.8,23.79,23.8,3500.0,17.0854,17.0926,17.0854,17.0926,3500.0
2010-12-03 14:35:00,23.8,23.81,23.8,23.81,4200.0,17.0926,17.0998,17.0926,17.0998,4200.0
2010-12-03 14:40:00,23.81,23.81,23.81,23.81,4100.0,17.0998,17.0998,17.0998,17.0998,4100.0
2010-12-03 14:45:00,23.82,23.82,23.81,23.81,12400.0,17.107,17.107,17.0998,17.0998,12400.0
2010-12-03 14:50:00,23.81,23.82,23.8,23.82,2600.0,17.0998,17.107,17.0926,17.107,2600.0
2010-12-03 14:55:00,23.81,23.82,23.81,23.82,4700.0,17.0998,17.107,17.0998,17.107,4700.0
2010-12-03 15:00:00,23.82,23.83,23.82,23.82,3800.0,17.107,17.1141,17.107,17.107,3800.0
2010-12-03 15:05:00,23.82,23.82,23.82,23.82,400.0,17.107,17.107,17.107,17.107,400.0
2010-12-03 15:10:00,23.82,23.83,23.82,23.83,1100.0,17.107,17.1141,17.107,17.1141,1100.0
2010-12-03 15:15:00,23.84,23.85,23.83,23.85,8500.0,17.1213,17.1285,17.1141,17.1285,8500.0
2010-12-03 15:20:00,23.85,23.87,23.84,23.87,9800.0,17.1285,17.1429,17.1213,17.1429,9800.0
2010-12-03 15:25:00,23.87,23.88,23.87,23.87,32100.0,17.1429,17.1501,17.1429,17.1429,32100.0
2010-12-03 15:30:00,23.87,23.88,23.86,23.88,10300.0,17.1429,17.1501,17.1357,17.1501,10300.0
2010-12-03 15:35:00,23.89,23.92,23.89,23.92,6200.0,17.1572,17.1788,17.1572,17.1788,6200.0
2010-12-03 15:40:00,23.92,23.94,23.92,23.94,59700.0,17.1788,17.1931,17.1788,17.1931,59700.0
2010-12-03 15:45:00,23.94,23.97,23.93,23.97,43700.0,17.1931,17.2147,17.186,17.2147,43700.0
2010-12-03 15:50:00,23.97,24.01,23.97,24.0,29800.0,17.2147,17.2434,17.2147,17.2362,29800.0
2010-12-03 15:55:00,24.01,24.02,23.96,23.98,171400.0,17.2434,17.2506,17.2075,17.2219,171400.0
2010-12-06 09:30:00,23.87,23.89,23.79,23.83,14000.0,17.1429,17.1572,17.0854,17.1141,14000.0
2010-12-06 09:35:00,23.84,23.92,23.82,23.92,11800.0,17.1213,17.1788,17.107,17.1788,11800.0
2010-12-06 09:40:00,23.94,24.0,23.93,23.98,86400.0,17.1931,17.2362,17.186,17.2219,86400.0
2010-12-06 09:45:00,23.98,23.98,23.94,23.95,19300.0,17.2219,17.2219,17.1931,17.2003,19300.0
2010-12-06 09:50:00,23.95,23.95,23.87,23.87,5300.0,17.2003,17.2003,17.1429,17.1429,5300.0
2010-12-06 09:55:00,23.88,23.9,23.86,23.89,5300.0,17.1501,17.1644,17.1357,17.1572,5300.0
2010-12-06 10:00:00,23.89,23.93,23.89,23.92,17100.0,17.1572,17.186,17.1572,17.1788,17100.0
2010-12-06 10:05:00,23.93,23.94,23.92,23.94,4700.0,17.186,17.1931,17.1788,17.1931,4700.0
2010-12-06 10:10:00,23.94,23.96,23.92,23.94,7300.0,17.1931,17.2075,17.1788,17.1931,7300.0
2010-12-06 10:15:00,23.94,23.94,23.93,23.93,2800.0,17.1931,17.1931,17.186,17.186,2800.0
2010-12-06 10:20:00,23.93,23.97,23.93,23.96,17700.0,17.186,17.2147,17.186,17.2075,17700.0
2010-12-06 10:25:00,23.97,23.97,23.95,23.95,6500.0,17.2147,17.2147,17.2003,17.2003,6500.0
2010-12-06 10:30:00,23.96,23.96,23.94,23.95,5200.0,17.2075,17.2075,17.1931,17.2003,5200.0
2010-12-06 10:35:00,23.96,23.96,23.95,23.95,3100.0,17.2075,17.2075,17.2003,17.2003,3100.0
2010-12-06 10:40:00,23.96,23.96,23.95,23.96,4600.0,17.2075,17.2075,17.2003,17.2075,4600.0
2010-12-06 10:45:00,23.96,23.98,23.94,23.97,10200.0,17.2075,17.2219,17.1931,17.2147,10200.0
2010-12-06 10:50:00,23.97,23.98,23.95,23.98,13600.0,17.2147,17.2219,17.2003,17.2219,13600.0
2010-12-06 10:55:00,23.97,24.0,23.96,24.0,6100.0,17.2147,17.2362,17.2075,17.2362,6100.0
2010-12-06 11:00:00,23.98,24.0,23.98,23.99,12900.0,17.2219,17.2362,17.2219,17.2291,12900.0
2010-12-06 11:05:00,24.0,24.0,23.99,24.0,5800.0,17.2362,17.2362,17.2291,17.2362,5800.0
2010-12-06 11:10:00,24.01,24.02,24.0,24.01,5400.0,17.2434,17.2506,17.2362,17.2434,5400.0
2010-12-06 11:15:00,24.02,24.03,24.0,24.0,8400.0,17.2506,17.2578,17.2362,17.2362,8400.0
2010-12-06 11:20:00,24.0,24.01,24.0,24.01,2000.0,17.2362,17.2434,17.2362,17.2434,2000.0
2010-12-06 11:25:00,24.0,24.03,24.0,24.03,6400.0,17.2362,17.2578,17.2362,17.2578,6400.0
2010-12-06 11:30:00,24.03,24.03,24.0,24.01,5000.0,17.2578,17.2578,17.2362,17.2434,5000.0
2010-12-06 11:35:00,24.0,24.0,23.98,23.98,26400.0,17.2362,17.2362,17.2219,17.2219,26400.0
2010-12-06 11:40:00,23.98,24.0,23.98,23.99,1000.0,17.2219,17.2362,17.2219,17.2291,1000.0
2010-12-06 11:45:00,24.0,24.03,23.99,24.0,11400.0,17.2362,17.2578,17.2291,17.2362,11400.0
2010-12-06 11:50:00,23.99,24.01,23.99,24.0,12800.0,17.2291,17.2434,17.2291,17.2362,12800.0
2010-12-06 11:55:00,24.0,24.03,24.0,24.03,4000.0,17.2362,17.2578,17.2362,17.2578,4000.0
2010-12-06 12:00:00,24.02,24.05,24.02,24.03,4900.0,17.2506,17.2721,17.2506,17.2578,4900.0
2010-12-06 12:05:00,24.03,24.04,24.01,24.02,5200.0,17.2578,17.265,17.2434,17.2506,5200.0
2010-12-06 12:10:00,24.03,24.05,24.01,24.05,10700.0,17.2578,17.2721,17.2434,17.2721,10700.0
2010-12-06 12:15:00,24.06,24.07,24.06,24.06,4000.0,17.2793,17.2865,17.2793,17.2793,4000.0
2010-12-06 12:20:00,24.07,24.07,24.04,24.04,5500.0,17.2865,17.2865,17.265,17.265,5500.0
2010-12-06 12:25:00,24.04,24.04,24.03,24.03,2100.0,17.265,17.265,17.2578,17.2578,2100.0
2010-12-06 12:30:00,24.04,24.06,24.04,24.06,5100.0,17.265,17.2793,17.265,17.2793,5100.0
2010-12-06 12:35:00,24.05,24.05,24.05,24.05,1000.0,17.2721,17.2721,17.2721,17.2721,1000.0
2010-12-06 12:40:00,24.05,24.05,24.04,24.05,2400.0,17.2721,17.2721,17.265,17.2721,2400.0
2010-12-06 12:45:00,24.05,24.05,24.04,24.05,2700.0,17.2721,17.2721,17.265,17.2721,2700.0
2010-12-06 12:50:00,24.05,24.06,24.05,24.05,1200.0,17.2721,17.2793,17.2721,17.2721,1200.0
2010-12-06 12:55:00,24.06,24.08,24.06,24.08,9200.0,17.2793,17.2937,17.2793,17.2937,9200.0
2010-12-06 13:00:00,24.08,24.08,24.07,24.08,4700.0,17.2937,17.2937,17.2865,17.2937,4700.0
2010-12-06 13:05:00,24.08,24.08,24.07,24.08,1000.0,17.2937,17.2937,17.2865,17.2937,1000.0
2010-12-06 13:10:00,24.07,24.09,24.07,24.09,7900.0,17.2865,17.3009,17.2865,17.3009,7900.0
2010-12-06 13:15:00,24.09,24.1,24.08,24.1,800.0,17.3009,17.308,17.2937,17.308,800.0
2010-12-06 13:20:00,24.09,24.1,24.09,24.1,2200.0,17.3009,17.308,17.3009,17.308,2200.0
2010-12-06 13:25:00,24.09,24.1,24.09,24.1,1700.0,17.3009,17.308,17.3009,17.308,1700.0
2010-12-06 13:30:00,24.1,24.13,24.1,24.12,56900.0,17.308,17.3296,17.308,17.3224,56900.0
2010-12-06 13:35:00,24.11,24.13,24.11,24.12,26000.0,17.3152,17.3296,17.3152,17.3224,26000.0
2010-12-06 13:40:00,24.13,24.13,24.11,24.12,11600.0,17.3296,17.3296,17.3152,17.3224,11600.0
2010-12-06 13:45:00,24.12,24.12,24.11,24.11,11100.0,17.3224,17.3224,17.3152,17.3152,11100.0
2010-12-06 13:50:00,24.1,24.1,24.09,24.09,14000.0,17.308,17.308,17.3009,17.3009,14000.0
2010-12-06 13:55:00,24.09,24.1,24.08,24.1,4300.0,17.3009,17.308,17.2937,17.308,4300.0
2010-12-06 14:00:00,24.1,24.11,24.09,24.11,4000.0,17.308,17.3152,17.3009,17.3152,4000.0
2010-12-06 14:05:00,24.12,24.12,24.11,24.12,2200.0,17.3224,17.3224,17.3152,17.3224,2200.0
2010-12-06 14:10:00,24.11,24.12,24.11,24.11,8700.0,17.3152,17.3224,17.3152,17.3152,8700.0
2010-12-06 14:15:00,24.12,24.13,24.11,24.13,10300.0,17.3224,17.3296,17.3152,17.3296,10300.0
2010-12-06 14:20:00,24.13,24.13,24.11,24.11,4300.0,17.3296,17.3296,17.3152,17.3152,4300.0
2010-12-06 14:25:00,24.11,24.11,24.1,24.1,4600.0,17.3152,17.3152,17.308,17.308,4600.0
2010-12-06 14:30:00,24.1,24.11,24.09,24.11,2500.0,17.308,17.3152,17.3009,17.3152,2500.0
2010-12-06 14:35:00,24.12,24.16,24.12,24.15,16500.0,17.3224,17.3511,17.3224,17.344,16500.0
2010-12-06 14:40:00,24.16,24.17,24.15,24.17,137500.0,17.3511,17.3583,17.344,17.3583,137500.0
2010-12-06 14:45:00,24.18,24.2,24.17,24.2,78800.0,17.3655,17.3799,17.3583,17.3799,78800.0
2010-12-06 14:50:00,24.19,24.21,24.19,24.21,4300.0,17.3727,17.387,17.3727,17.387,4300.0
2010-12-06 14:55:00,24.21,24.22,24.2,24.22,14500.0,17.387,17.3942,17.3799,17.3942,14500.0
2010-12-06 15:00:00,24.22,24.24,24.21,24.24,26900.0,17.3942,17.4086,17.387,17.4086,26900.0
2010-12-06 15:05:00,24.24,24.26,24.23,24.25,101300.0,17.4086,17.423,17.4014,17.4158,101300.0
2010-12-06 15:10:00,24.25,24.27,24.25,24.26,61500.0,17.4158,17.4301,17.4158,17.423,61500.0
2010-12-06 15:15:00,24.26,24.27,24.25,24.26,41700.0,17.423,17.4301,17.4158,17.423,41700.0
2010-12-06 15:20:00,24.27,24.28,24.26,24.27,44800.0,17.4301,17.4373,17.423,17.4301,44800.0
2010-12-06 15:25:00,24.27,24.28,24.27,24.27,86600.0,17.4301,17.4373,17.4301,17.4301,86600.0
2010-12-06 15:30:00,24.26,24.27,24.25,24.26,37100.0,17.423,17.4301,17.4158,17.423,37100.0
2010-12-06 15:35:00,24.25,24.27,24.25,24.27,25700.0,17.4158,17.4301,17.4158,17.4301,25700.0
2010-12-06 15:40:00,24.27,24.27,24.26,24.26,29300.0,17.4301,17.4301,17.423,17.423,29300.0
2010-12-06 15:45:00,24.26,24.27,24.25,24.25,42000.0,17.423,17.4301,17.4158,17.4158,42000.0
2010-12-06 15:50:00,24.25,24.25,24.21,24.21,57400.0,17.4158,17.4158,17.387,17.387,57400.0
2010-12-06 15:55:00,24.21,24.22,24.18,24.2,124100.0,17.387,17.3942,17.3655,17.3799,124100.0
2010-12-07 09:30:00,24.39,24.42,24.3,24.39,99400.0,17.5163,17.5379,17.4517,17.5163,99400.0
2010-12-07 09:35:00,24.4,24.4,24.34,24.36,210800.0,17.5235,17.5235,17.4804,17.4948,210800.0
2010-12-07 09:40:00,24.36,24.4,24.36,24.39,51700.0,17.4948,17.5235,17.4948,17.5163,51700.0
2010-12-07 09:45:00,24.39,24.4,24.35,24.36,102400.0,17.5163,17.5235,17.4876,17.4948,102400.0
2010-12-07 09:50:00,24.36,24.39,24.33,24.36,86800.0,17.4948,17.5163,17.4732,17.4948,86800.0
2010-12-07 09:55:00,24.36,24.37,24.32,24.33,57400.0,17.4948,17.502,17.466,17.4732,57400.0
2010-12-07 10:00:00,24.32,24.35,24.32,24.33,131900.0,17.466,17.4876,17.466,17.4732,131900.0
2010-12-07 10:05:00,24.33,24.35,24.23,24.24,53300.0,17.4732,17.4876,17.4014,17.4086,53300.0
2010-12-07 10:10:00,24.23,24.3,24.23,24.29,17400.0,17.4014,17.4517,17.4014,17.4445,17400.0
2010-12-07 10:15:00,24.29,24.32,24.28,24.31,46800.0,17.4445,17.466,17.4373,17.4589,46800.0
2010-12-07 10:20:00,24.3,24.33,24.3,24.32,10700.0,17.4517,17.4732,17.4517,17.466,10700.0
2010-12-07 10:25:00,24.33,24.33,24.29,24.31,30600.0,17.4732,17.4732,17.4445,17.4589,30600.0
2010-12-07 10:30:00,24.31,24.35,24.3,24.33,132000.0,17.4589,17.4876,17.4517,17.4732,132000.0
2010-12-07 10:35:00,24.33,24.33,24.29,24.3,38100.0,17.4732,17.4732,17.4445,17.4517,38100.0
2010-12-07 10:40:00,24.3,24.31,24.29,24.3,27300.0,17.4517,17.4589,17.4445,17.4517,27300.0
2010-12-07 10:45:00,24.3,24.32,24.29,24.32,92300.0,17.4517,17.466,17.4445,17.466,92300.0
2010-12-07 10:50:00,24.32,24.32,24.31,24.31,3700.0,17.466,17.466,17.4589,17.4589,3700.0
2010-12-07 10:55:00,24.3,24.32,24.3,24.31,27300.0,17.4517,17.466,17.4517,17.4589,27300.0
2010-12-07 11:00:00,24.32,24.32,24.31,24.32,31500.0,17.466,17.466,17.4589,17.466,31500.0
2010-12-07 11:05:00,24.32,24.32,24.3,24.31,41500.0,17.466,17.466,17.4517,17.4589,41500.0
2010-12-07 11:10:00,24.31,24.35,24.31,24.35,27000.0,17.4589,17.4876,17.4589,17.4876,27000.0
2010-12-07 11:15:00,24.35,24.37,24.33,24.33,39700.0,17.4876,17.502,17.4732,17.4732,39700.0
2010-12-07 11:20:00,24.33,24.36,24.33,24.35,43700.0,17.4732,17.4948,17.4732,17.4876,43700.0
2010-12-07 11:25:00,24.34,24.35,24.3,24.31,18000.0,17.4804,17.4876,17.4517,17.4589,18000.0
2010-12-07 11:30:00,24.31,24.33,24.31,24.32,4100.0,17.4589,17.4732,17.4589,17.466,4100.0
2010-12-07 11:35:00,24.32,24.32,24.31,24.32,3500.0,17.466,17.466,17.4589,17.466,3500.0
2010-12-07 11:40:00,24.33,24.33,24.31,24.32,6600.0,17.4732,17.4732,17.4589,17.466,6600.0
2010-12-07 11:45:00,24.32,24.32,24.28,24.29,15500.0,17.466,17.466,17.4373,17.4445,15500.0
2010-12-07 11:50:00,24.28,24.29,24.28,24.29,4700.0,17.4373,17.4445,17.4373,17.4445,4700.0
2010-12-07 11:55:00,24.29,24.3,24.28,24.3,7700.0,17.4445,17.4517,17.4373,17.4517,7700.0
2010-12-07 12:00:00,24.29,24.31,24.29,24.31,6200.0,17.4445,17.4589,17.4445,17.4589,6200.0
2010-12-07 12:05:00,24.3,24.31,24.25,24.28,15000.0,17.4517,17.4589,17.4158,17.4373,15000.0
2010-12-07 12:10:00,24.28,24.28,24.26,24.26,7000.0,17.4373,17.4373,17.423,17.423,7000.0
2010-12-07 12:15:00,24.26,24.27,24.23,24.24,38100.0,17.423,17.4301,17.4014,17.4086,38100.0
2010-12-07 12:20:00,24.23,24.26,24.23,24.25,2900.0,17.4014,17.423,17.4014,17.4158,2900.0
2010-12-07 12:25:00,24.25,24.27,24.24,24.27,8500.0,17.4158,17.4301,17.4086,17.4301,8500.0
2010-12-07 12:30:00,24.26,24.27,24.26,24.26,4000.0,17.423,17.4301,17.423,17.423,4000.0
2010-12-07 12:35:00,24.27,24.28,24.26,24.28,20400.0,17.4301,17.4373,17.423,17.4373,20400.0
2010-12-07 12:40:00,24.27,24.28,24.26,24.27,5300.0,17.4301,17.4373,17.423,17.4301,5300.0
2010-12-07 12:45:00,24.26,24.27,24.25,24.27,11100.0,17.423,17.4301,17.4158,17.4301,11100.0
2010-12-07 12:50:00,24.27,24.27,24.26,24.27,1900.0,17.4301,17.4301,17.423,17.4301,1900.0
2010-12-07 12:55:00,24.26,24.28,24.26,24.28,7700.0,17.423,17.4373,17.423,17.4373,7700.0
2010-12-07 13:00:00,24.27,24.32,24.27,24.32,13900.0,17.4301,17.466,17.4301,17.466,13900.0
2010-12-07 13:05:00,24.31,24.33,24.31,24.31,16000.0,17.4589,17.4732,17.4589,17.4589,16000.0
2010-12-07 13:10:00,24.31,24.32,24.3,24.31,3100.0,17.4589,17.466,17.4517,17.4589,3100.0
2010-12-07 13:15:00,24.3,24.32,24.3,24.31,9900.0,17.4517,17.466,17.4517,17.4589,9900.0
2010-12-07 13:20:00,24.31,24.34,24.3,24.32,16100.0,17.4589,17.4804,17.4517,17.466,16100.0
2010-12-07 13:25:00,24.33,24.33,24.31,24.31,39400.0,17.4732,17.4732,17.4589,17.4589,39400.0
2010-12-07 13:30:00,24.31,24.32,24.29,24.29,21100.0,17.4589,17.466,17.4445,17.4445,21100.0
2010-12-07 13:35:00,24.3,24.31,24.29,24.3,57600.0,17.4517,17.4589,17.4445,17.4517,57600.0
2010-12-07 13:40:00,24.3,24.31,24.29,24.31,12000.0,17.4517,17.4589,17.4445,17.4589,12000.0
2010-12-07 13:45:00,24.31,24.36,24.29,24.36,17600.0,17.4589,17.4948,17.4445,17.4948,17600.0
2010-12-07 13:50:00,24.36,24.36,24.33,24.33,13000.0,17.4948,17.4948,17.4732,17.4732,13000.0
2010-12-07 13:55:00,24.34,24.35,24.33,24.34,10200.0,17.4804,17.4876,17.4732,17.4804,10200.0
2010-12-07 14:00:00,24.35,24.35,24.33,24.33,7200.0,17.4876,17.4876,17.4732,17.4732,7200.0
2010-12-07 14:05:00,24.33,24.34,24.32,24.32,9800.0,17.4732,17.4804,17.466,17.466,9800.0
2010-12-07 14:10:00,24.32,24.33,24.32,24.32,62800.0,17.466,17.4732,17.466,17.466,62800.0
2010-12-07 14:15:00,24.32,24.33,24.32,24.33,6200.0,17.466,17.4732,17.466,17.4732,6200.0
2010-12-07 14:20:00,24.33,24.35,24.32,24.35,67700.0,17.4732,17.4876,17.466,17.4876,67700.0
2010-12-07 14:25:00,24.35,24.35,24.34,24.35,16900.0,17.4876,17.4876,17.4804,17.4876,16900.0
2010-12-07 14:30:00,24.35,24.36,24.34,24.35,46200.0,17.4876,17.4948,17.4804,17.4876,46200.0
2010-12-07 14:35:00,24.37,24.38,24.36,24.36,21700.0,17.502,17.5091,17.4948,17.4948,21700.0
2010-12-07 14:40:00,24.36,24.37,24.35,24.35,10500.0,17.4948,17.502,17.4876,17.4876,10500.0
2010-12-07 14:45:00,24.35,24.36,24.35,24.35,3200.0,17.4876,17.4948,17.4876,17.4876,3200.0
2010-12-07 14:50:00,24.35,24.35,24.33,24.34,12900.0,17.4876,17.4876,17.4732,17.4804,12900.0
2010-12-07 14:55:00,24.34,24.35,24.24,24.25,40800.0,17.4804,17.4876,17.4086,17.4158,40800.0
2010-12-07 15:00:00,24.25,24.28,24.25,24.26,49000.0,17.4158,17.4373,17.4158,17.423,49000.0
2010-12-07 15:05:00,24.25,24.27,24.24,24.26,17600.0,17.4158,17.4301,17.4086,17.423,17600.0
2010-12-07 15:10:00,24.26,24.26,24.24,24.25,118700.0,17.423,17.423,17.4086,17.4158,118700.0
2010-12-07 15:15:00,24.24,24.25,24.21,24.22,43300.0,17.4086,17.4158,17.387,17.3942,43300.0
2010-12-07 15:20:00,24.22,24.23,24.17,24.19,28100.0,17.3942,17.4014,17.3583,17.3727,28100.0
2010-12-07 15:25:00,24.18,24.25,24.17,24.25,20600.0,17.3655,17.4158,17.3583,17.4158,20600.0
2010-12-07 15:30:00,24.25,24.25,24.2,24.21,54800.0,17.4158,17.4158,17.3799,17.387,54800.0
2010-12-07 15:35:00,24.21,24.25,24.2,24.25,14100.0,17.387,17.4158,17.3799,17.4158,14100.0
2010-12-07 15:40:00,24.25,24.25,24.2,24.2,15300.0,17.4158,17.4158,17.3799,17.3799,15300.0
2010-12-07 15:45:00,24.2,24.22,24.18,24.2,26100.0,17.3799,17.3942,17.3655,17.3799,26100.0
2010-12-07 15:50:00,24.19,24.21,24.18,24.19,32000.0,17.3727,17.387,17.3655,17.3727,32000.0
2010-12-07 15:55:00,24.19,24.2,24.17,24.17,181900.0,17.3727,17.3799,17.3583,17.3583,181900.0
2010-12-08 09:30:00,24.22,24.28,24.17,24.27,34100.0,17.3942,17.4373,17.3583,17.4301,34100.0
2010-12-08 09:35:00,24.28,24.45,24.28,24.45,44500.0,17.4373,17.5594,17.4373,17.5594,44500.0
2010-12-08 09:40:00,24.45,24.48,24.41,24.44,38700.0,17.5594,17.581,17.5307,17.5522,38700.0
2010-12-08 09:45:00,24.45,24.46,24.42,24.45,17500.0,17.5594,17.5666,17.5379,17.5594,17500.0
2010-12-08 09:50:00,24.44,24.45,24.38,24.38,11900.0,17.5522,17.5594,17.5091,17.5091,11900.0
2010-12-08 09:55:00,24.39,24.4,24.39,24.39,19400.0,17.5163,17.5235,17.5163,17.5163,19400.0
2010-12-08 10:00:00,24.39,24.4,24.36,24.36,17500.0,17.5163,17.5235,17.4948,17.4948,17500.0
2010-12-08 10:05:00,24.36,24.4,24.34,24.4,7700.0,17.4948,17.5235,17.4804,17.5235,7700.0
2010-12-08 10:10:00,24.39,24.39,24.37,24.39,4900.0,17.5163,17.5163,17.502,17.5163,4900.0
2010-12-08 10:15:00,24.39,24.39,24.33,24.33,4000.0,17.5163,17.5163,17.4732,17.4732,4000.0
2010-12-08 10:20:00,24.33,24.33,24.3,24.3,13400.0,17.4732,17.4732,17.4517,17.4517,13400.0
2010-12-08 10:25:00,24.31,24.34,24.31,24.34,8900.0,17.4589,17.4804,17.4589,17.4804,8900.0
2010-12-08 10:30:00,24.33,24.36,24.32,24.34,14500.0,17.4732,17.4948,17.466,17.4804,14500.0
2010-12-08 10:35:00,24.34,24.34,24.31,24.31,11000.0,17.4804,17.4804,17.4589,17.4589,11000.0
2010-12-08 10:40:00,24.31,24.34,24.3,24.34,10600.0,17.4589,17.4804,17.4517,17.4804,10600.0
2010-12-08 10:45:00,24.34,24.36,24.34,24.35,5900.0,17.4804,17.4948,17.4804,17.4876,5900.0
2010-12-08 10:50:00,24.35,24.4,24.34,24.4,63100.0,17.4876,17.5235,17.4804,17.5235,63100.0
2010-12-08 10:55:00,24.4,24.41,24.39,24.41,26400.0,17.5235,17.5307,17.5163,17.5307,26400.0
2010-12-08 11:00:00,24.41,24.43,24.4,24.43,8600.0,17.5307,17.545,17.5235,17.545,8600.0
2010-12-08 11:05:00,24.44,24.45,24.44,24.45,115600.0,17.5522,17.5594,17.5522,17.5594,115600.0
2010-12-08 11:10:00,24.45,24.47,24.44,24.47,33900.0,17.5594,17.5738,17.5522,17.5738,33900.0
2010-12-08 11:15:00,24.47,24.52,24.47,24.52,308100.0,17.5738,17.6097,17.5738,17.6097,308100.0
2010-12-08 11:20:00,24.53,24.54,24.53,24.53,122200.0,17.6169,17.624,17.6169,17.6169,122200.0
2010-12-08 11:25:00,24.53,24.54,24.52,24.53,85900.0,17.6169,17.624,17.6097,17.6169,85900.0
2010-12-08 11:30:00,24.53,24.55,24.51,24.54,99400.0,17.6169,17.6312,17.6025,17.624,99400.0
2010-12-08 11:35:00,24.54,24.56,24.54,24.55,55800.0,17.624,17.6384,17.624,17.6312,55800.0
2010-12-08 11:40:00,24.55,24.56,24.55,24.55,33200.0,17.6312,17.6384,17.6312,17.6312,33200.0
2010-12-08 11:45:00,24.55,24.61,24.54,24.6,243800.0,17.6312,17.6743,17.624,17.6671,243800.0
2010-12-08 11:50:00,24.61,24.65,24.61,24.64,203800.0,17.6743,17.703,17.6743,17.6959,203800.0
2010-12-08 11:55:00,24.65,24.67,24.64,24.67,61700.0,17.703,17.7174,17.6959,17.7174,61700.0
2010-12-08 12:00:00,24.67,24.68,24.67,24.68,25600.0,17.7174,17.7246,17.7174,17.7246,25600.0
2010-12-08 12:05:00,24.67,24.68,24.67,24.67,7100.0,17.7174,17.7246,17.7174,17.7174,7100.0
2010-12-08 12:10:00,24.67,24.68,24.67,24.68,25700.0,17.7174,17.7246,17.7174,17.7246,25700.0
2010-12-08 12:15:00,24.68,24.68,24.67,24.67,16800.0,17.7246,17.7246,17.7174,17.7174,16800.0
2010-12-08 12:20:00,24.68,24.68,24.67,24.68,2400.0,17.7246,17.7246,17.7174,17.7246,2400.0
2010-12-08 12:25:00,24.68,24.68,24.66,24.66,1300.0,17.7246,17.7246,17.7102,17.7102,1300.0
2010-12-08 12:30:00,24.67,24.67,24.65,24.65,4200.0,17.7174,17.7174,17.703,17.703,4200.0
2010-12-08 12:35:00,24.66,24.67,24.66,24.66,17200.0,17.7102,17.7174,17.7102,17.7102,17200.0
2010-12-08 12:40:00,24.66,24.67,24.65,24.67,47600.0,17.7102,17.7174,17.703,17.7174,47600.0
2010-12-08 12:45:00,24.66,24.67,24.64,24.65,102500.0,17.7102,17.7174,17.6959,17.703,102500.0
2010-12-08 12:50:00,24.65,24.66,24.65,24.65,53400.0,17.703,17.7102,17.703,17.703,53400.0
2010-12-08 12:55:00,24.65,24.65,24.65,24.65,2100.0,17.703,17.703,17.703,17.703,2100.0
2010-12-08 13:00:00,24.65,24.67,24.65,24.67,35100.0,17.703,17.7174,17.703,17.7174,35100.0
2010-12-08 13:05:00,24.66,24.68,24.66,24.68,34000.0,17.7102,17.7246,17.7102,17.7246,34000.0
2010-12-08 13:10:00,24.67,24.69,24.67,24.69,52700.0,17.7174,17.7318,17.7174,17.7318,52700.0
2010-12-08 13:15:00,24.68,24.68,24.65,24.65,26900.0,17.7246,17.7246,17.703,17.703,26900.0
2010-12-08 13:20:00,24.65,24.66,24.65,24.66,26800.0,17.703,17.7102,17.703,17.7102,26800.0
2010-12-08 13:25:00,24.66,24.67,24.65,24.66,23800.0,17.7102,17.7174,17.703,17.7102,23800.0
2010-12-08 13:30:00,24.66,24.68,24.66,24.67,63600.0,17.7102,17.7246,17.7102,17.7174,63600.0
2010-12-08 13:35:00,24.67,24.68,24.67,24.67,43900.0,17.7174,17.7246,17.7174,17.7174,43900.0
2010-12-08 13:40:00,24.67,24.7,24.67,24.7,18400.0,17.7174,17.739,17.7174,17.739,18400.0
2010-12-08 13:45:00,24.7,24.71,24.69,24.7,28100.0,17.739,17.7461,17.7318,17.739,28100.0
2010-12-08 13:50:00,24.71,24.71,24.7,24.7,8200.0,17.7461,17.7461,17.739,17.739,8200.0
2010-12-08 13:55:00,24.7,24.72,24.7,24.71,23900.0,17.739,17.7533,17.739,17.7461,23900.0
2010-12-08 14:00:00,24.7,24.7,24.68,24.7,82100.0,17.739,17.739,17.7246,17.739,82100.0
2010-12-08 14:05:00,24.7,24.71,24.7,24.71,9300.0,17.739,17.7461,17.739,17.7461,9300.0
2010-12-08 14:10:00,24.71,24.72,24.7,24.7,35000.0,17.7461,17.7533,17.739,17.739,35000.0
2010-12-08 14:15:00,24.7,24.71,24.69,24.7,33800.0,17.739,17.7461,17.7318,17.739,33800.0
2010-12-08 14:20:00,24.7,24.71,24.7,24.7,21700.0,17.739,17.7461,17.739,17.739,21700.0
2010-12-08 14:25:00,24.7,24.7,24.65,24.65,10000.0,17.739,17.739,17.703,17.703,10000.0
2010-12-08 14:30:00,24.66,24.66,24.64,24.65,74400.0,17.7102,17.7102,17.6959,17.703,74400.0
2010-12-08 14:35:00,24.65,24.66,24.64,24.64,171400.0,17.703,17.7102,17.6959,17.6959,171400.0
2010-12-08 14:40:00,24.63,24.64,24.61,24.61,86400.0,17.6887,17.6959,17.6743,17.6743,86400.0
2010-12-08 14:45:00,24.62,24.63,24.59,24.6,36400.0,17.6815,17.6887,17.66,17.6671,36400.0
2010-12-08 14:50:00,24.6,24.61,24.59,24.61,122200.0,17.6671,17.6743,17.66,17.6743,122200.0
2010-12-08 14:55:00,24.61,24.61,24.59,24.59,20200.0,17.6743,17.6743,17.66,17.66,20200.0
2010-12-08 15:00:00,24.59,24.61,24.58,24.6,139800.0,17.66,17.6743,17.6528,17.6671,139800.0
2010-12-08 15:05:00,24.6,24.61,24.6,24.6,10400.0,17.6671,17.6743,17.6671,17.6671,10400.0
2010-12-08 15:10:00,24.59,24.59,24.56,24.58,39900.0,17.66,17.66,17.6384,17.6528,39900.0
2010-12-08 15:15:00,24.58,24.58,24.55,24.55,14100.0,17.6528,17.6528,17.6312,17.6312,14100.0
2010-12-08 15:20:00,24.55,24.56,24.53,24.56,23000.0,17.6312,17.6384,17.6169,17.6384,23000.0
2010-12-08 15:25:00,24.56,24.57,24.53,24.53,13600.0,17.6384,17.6456,17.6169,17.6169,13600.0
2010-12-08 15:30:00,24.53,24.56,24.51,24.56,52500.0,17.6169,17.6384,17.6025,17.6384,52500.0
2010-12-08 15:35:00,24.56,24.57,24.54,24.55,13300.0,17.6384,17.6456,17.624,17.6312,13300.0
2010-12-08 15:40:00,24.55,24.56,24.54,24.56,22300.0,17.6312,17.6384,17.624,17.6384,22300.0
2010-12-08 15:45:00,24.56,24.58,24.56,24.58,43200.0,17.6384,17.6528,17.6384,17.6528,43200.0
2010-12-08 15:50:00,24.57,24.61,24.57,24.61,76000.0,17.6456,17.6743,17.6456,17.6743,76000.0
2010-12-08 15:55:00,24.61,24.64,24.61,24.63,195100.0,17.6743,17.6959,17.6743,17.6887,195100.0
2010-12-09 09:30:00,24.7,24.84,24.67,24.84,237200.0,17.739,17.8395,17.7174,17.8395,237200.0
2010-12-09 09:35:00,24.82,24.85,24.81,24.83,69900.0,17.8251,17.8467,17.818,17.8323,69900.0
2010-12-09 09:40:00,24.83,24.95,24.83,24.93,106900.0,17.8323,17.9185,17.8323,17.9041,106900.0
2010-12-09 09:45:00,24.93,24.96,24.92,24.93,48900.0,17.9041,17.9257,17.897,17.9041,48900.0
2010-12-09 09:50:00,24.92,24.94,24.89,24.91,40700.0,17.897,17.9113,17.8754,17.8898,40700.0
2010-12-09 09:55:00,24.91,24.92,24.85,24.85,33400.0,17.8898,17.897,17.8467,17.8467,33400.0
2010-12-09 10:00:00,24.85,24.88,24.84,24.86,16700.0,17.8467,17.8682,17.8395,17.8539,16700.0
2010-12-09 10:05:00,24.86,24.89,24.84,24.89,65000.0,17.8539,17.8754,17.8395,17.8754,65000.0
2010-12-09 10:10:00,24.88,24.91,24.86,24.91,103800.0,17.8682,17.8898,17.8539,17.8898,103800.0
2010-12-09 10:15:00,24.9,24.91,24.87,24.87,26300.0,17.8826,17.8898,17.861,17.861,26300.0
2010-12-09 10:20:00,24.87,24.87,24.81,24.81,21600.0,17.861,17.861,17.818,17.818,21600.0
2010-12-09 10:25:00,24.82,24.82,24.8,24.82,14600.0,17.8251,17.8251,17.8108,17.8251,14600.0
2010-12-09 10:30:00,24.81,24.85,24.81,24.85,103700.0,17.818,17.8467,17.818,17.8467,103700.0
2010-12-09 10:35:00,24.85,24.86,24.83,24.84,8900.0,17.8467,17.8539,17.8323,17.8395,8900.0
2010-12-09 10:40:00,24.83,24.83,24.8,24.8,20200.0,17.8323,17.8323,17.8108,17.8108,20200.0
2010-12-09 10:45:00,24.8,24.82,24.8,24.8,10200.0,17.8108,17.8251,17.8108,17.8108,10200.0
2010-12-09 10:50:00,24.8,24.81,24.78,24.81,16500.0,17.8108,17.818,17.7964,17.818,16500.0
2010-12-09 10:55:00,24.8,24.8,24.77,24.77,9400.0,17.8108,17.8108,17.7892,17.7892,9400.0
2010-12-09 11:00:00,24.77,24.8,24.77,24.77,7700.0,17.7892,17.8108,17.7892,17.7892,7700.0
2010-12-09 11:05:00,24.77,24.8,24.77,24.79,2900.0,17.7892,17.8108,17.7892,17.8036,2900.0
2010-12-09 11:10:00,24.8,24.82,24.79,24.81,8900.0,17.8108,17.8251,17.8036,17.818,8900.0
2010-12-09 11:15:00,24.81,24.82,24.81,24.81,1200.0,17.818,17.8251,17.818,17.818,1200.0
2010-12-09 11:20:00,24.81,24.82,24.81,24.82,4300.0,17.818,17.8251,17.818,17.8251,4300.0
2010-12-09 11:25:00,24.82,24.83,24.82,24.82,5800.0,17.8251,17.8323,17.8251,17.8251,5800.0
2010-12-09 11:30:00,24.82,24.82,24.78,24.81,14400.0,17.8251,17.8251,17.7964,17.818,14400.0
2010-12-09 11:35:00,24.81,24.83,24.8,24.83,26500.0,17.818,17.8323,17.8108,17.8323,26500.0
2010-12-09 11:40:00,24.83,24.83,24.79,24.79,8700.0,17.8323,17.8323,17.8036,17.8036,8700.0
2010-12-09 11:45:00,24.79,24.79,24.75,24.75,12600.0,17.8036,17.8036,17.7749,17.7749,12600.0
2010-12-09 11:50:00,24.75,24.76,24.71,24.74,74500.0,17.7749,17.782,17.7461,17.7677,74500.0
2010-12-09 11:55:00,24.73,24.75,24.73,24.75,7800.0,17.7605,17.7749,17.7605,17.7749,7800.0
2010-12-09 12:00:00,24.75,24.77,24.75,24.77,11600.0,17.7749,17.7892,17.7749,17.7892,11600.0
2010-12-09 12:05:00,24.78,24.78,24.77,24.77,4400.0,17.7964,17.7964,17.7892,17.7892,4400.0
2010-12-09 12:10:00,24.77,24.77,24.76,24.77,3000.0,17.7892,17.7892,17.782,17.7892,3000.0
2010-12-09 12:15:00,24.77,24.77,24.77,24.77,2700.0,17.7892,17.7892,17.7892,17.7892,2700.0
2010-12-09 12:20:00,24.77,24.77,24.76,24.76,200.0,17.7892,17.7892,17.782,17.782,200.0
2010-12-09 12:25:00,24.77,24.78,24.76,24.77,7800.0,17.7892,17.7964,17.782,17.7892,7800.0
2010-12-09 12:30:00,24.77,24.78,24.76,24.78,6300.0,17.7892,17.7964,17.782,17.7964,6300.0
2010-12-09 12:35:00,24.77,24.78,24.76,24.78,1400.0,17.7892,17.7964,17.782,17.7964,1400.0
2010-12-09 12:40:00,24.77,24.79,24.77,24.79,13900.0,17.7892,17.8036,17.7892,17.8036,13900.0
2010-12-09 12:45:00,24.78,24.78,24.77,24.78,400.0,17.7964,17.7964,17.7892,17.7964,400.0
2010-12-09 12:50:00,24.78,24.83,24.78,24.83,25600.0,17.7964,17.8323,17.7964,17.8323,25600.0
2010-12-09 12:55:00,24.83,24.84,24.82,24.84,39500.0,17.8323,17.8395,17.8251,17.8395,39500.0
2010-12-09 13:00:00,24.85,24.87,24.84,24.86,50800.0,17.8467,17.861,17.8395,17.8539,50800.0
2010-12-09 13:05:00,24.87,24.9,24.87,24.89,31300.0,17.861,17.8826,17.861,17.8754,31300.0
2010-12-09 13:10:00,24.89,24.92,24.89,24.9,5400.0,17.8754,17.897,17.8754,17.8826,5400.0
2010-12-09 13:15:00,24.9,24.91,24.9,24.9,12100.0,17.8826,17.8898,17.8826,17.8826,12100.0
2010-12-09 13:20:00,24.89,24.91,24.89,24.9,5400.0,17.8754,17.8898,17.8754,17.8826,5400.0
2010-12-09 13:25:00,24.9,24.91,24.9,24.9,4000.0,17.8826,17.8898,17.8826,17.8826,4000.0
2010-12-09 13:30:00,24.91,24.92,24.89,24.89,9000.0,17.8898,17.897,17.8754,17.8754,9000.0
2010-12-09 13:35:00,24.89,24.9,24.89,24.89,5500.0,17.8754,17.8826,17.8754,17.8754,5500.0
2010-12-09 13:40:00,24.89,24.9,24.88,24.88,16300.0,17.8754,17.8826,17.8682,17.8682,16300.0
2010-12-09 13:45:00,24.88,24.9,24.88,24.88,6300.0,17.8682,17.8826,17.8682,17.8682,6300.0
2010-12-09 13:50:00,24.89,24.9,24.88,24.9,3500.0,17.8754,17.8826,17.8682,17.8826,3500.0
2010-12-09 13:55:00,24.89,24.91,24.89,24.9,2700.0,17.8754,17.8898,17.8754,17.8826,2700.0
2010-12-09 14:00:00,24.9,24.91,24.9,24.91,2700.0,17.8826,17.8898,17.8826,17.8898,2700.0
2010-12-09 14:05:00,24.91,24.91,24.88,24.9,18900.0,17.8898,17.8898,17.8682,17.8826,18900.0
2010-12-09 14:10:00,24.89,24.89,24.87,24.88,79900.0,17.8754,17.8754,17.861,17.8682,79900.0
2010-12-09 14:15:00,24.87,24.87,24.86,24.86,3500.0,17.861,17.861,17.8539,17.8539,3500.0
2010-12-09 14:20:00,24.86,24.88,24.86,24.87,7600.0,17.8539,17.8682,17.8539,17.861,7600.0
2010-12-09 14:25:00,24.87,24.88,24.87,24.87,2500.0,17.861,17.8682,17.861,17.861,2500.0
2010-12-09 14:30:00,24.87,24.89,24.87,24.89,5400.0,17.861,17.8754,17.861,17.8754,5400.0
2010-12-09 14:35:00,24.89,24.9,24.89,24.9,11500.0,17.8754,17.8826,17.8754,17.8826,11500.0
2010-12-09 14:40:00,24.89,24.92,24.89,24.91,13400.0,17.8754,17.897,17.8754,17.8898,13400.0
2010-12-09 14:45:00,24.91,24.91,24.89,24.89,9300.0,17.8898,17.8898,17.8754,17.8754,9300.0
2010-12-09 14:50:00,24.89,24.9,24.89,24.89,12500.0,17.8754,17.8826,17.8754,17.8754,12500.0
2010-12-09 14:55:00,24.9,24.91,24.89,24.9,27300.0,17.8826,17.8898,17.8754,17.8826,27300.0
2010-12-09 15:00:00,24.9,24.91,24.9,24.91,6900.0,17.8826,17.8898,17.8826,17.8898,6900.0
2010-12-09 15:05:00,24.92,24.93,24.91,24.92,7500.0,17.897,17.9041,17.8898,17.897,7500.0
2010-12-09 15:10:00,24.92,24.93,24.92,24.92,5900.0,17.897,17.9041,17.897,17.897,5900.0
2010-12-09 15:15:00,24.94,24.95,24.93,24.95,6600.0,17.9113,17.9185,17.9041,17.9185,6600.0
2010-12-09 15:20:00,24.95,24.96,24.95,24.95,6600.0,17.9185,17.9257,17.9185,17.9185,6600.0
2010-12-09 15:25:00,24.96,24.97,24.95,24.95,67100.0,17.9257,17.9329,17.9185,17.9185,67100.0
2010-12-09 15:30:00,24.95,24.98,24.95,24.97,38400.0,17.9185,17.94,17.9185,17.9329,38400.0
2010-12-09 15:35:00,24.96,24.97,24.94,24.97,69300.0,17.9257,17.9329,17.9113,17.9329,69300.0
2010-12-09 15:40:00,24.97,25.02,24.97,25.0,312600.0,17.9329,17.9688,17.9329,17.9544,312600.0
2010-12-09 15:45:00,25.0,25.01,24.98,25.0,54500.0,17.9544,17.9616,17.94,17.9544,54500.0
2010-12-09 15:50:00,25.0,25.01,24.98,24.99,32300.0,17.9544,17.9616,17.94,17.9472,32300.0
2010-12-09 15:55:00,24.98,24.99,24.94,24.95,420000.0,17.94,17.9472,17.9113,17.9185,420000.0
2010-12-10 09:30:00,24.96,24.98,24.94,24.98,31000.0,17.9257,17.94,17.9113,17.94,31000.0
2010-12-10 09:35:00,24.98,24.98,24.93,24.95,41300.0,17.94,17.94,17.9041,17.9185,41300.0
2010-12-10 09:40:00,24.95,24.99,24.94,24.97,32000.0,17.9185,17.9472,17.9113,17.9329,32000.0
2010-12-10 09:45:00,24.96,24.99,24.96,24.98,13300.0,17.9257,17.9472,17.9257,17.94,13300.0
2010-12-10 09:50:00,24.98,25.01,24.97,25.01,30400.0,17.94,17.9616,17.9329,17.9616,30400.0
2010-12-10 09:55:00,25.0,25.01,24.96,24.96,24600.0,17.9544,17.9616,17.9257,17.9257,24600.0
2010-12-10 10:00:00,24.96,24.98,24.96,24.96,6900.0,17.9257,17.94,17.9257,17.9257,6900.0
2010-12-10 10:05:00,24.95,24.97,24.94,24.94,21300.0,17.9185,17.9329,17.9113,17.9113,21300.0
2010-12-10 10:10:00,24.95,24.96,24.91,24.94,13000.0,17.9185,17.9257,17.8898,17.9113,13000.0
2010-12-10 10:15:00,24.93,24.94,24.92,24.93,4700.0,17.9041,17.9113,17.897,17.9041,4700.0
2010-12-10 10:20:00,24.93,24.95,24.92,24.93,48500.0,17.9041,17.9185,17.897,17.9041,48500.0
2010-12-10 10:25:00,24.94,24.95,24.93,24.95,9300.0,17.9113,17.9185,17.9041,17.9185,9300.0
2010-12-10 10:30:00,24.96,24.97,24.96,24.96,33700.0,17.9257,17.9329,17.9257,17.9257,33700.0
2010-12-10 10:35:00,24.96,24.97,24.94,24.94,15300.0,17.9257,17.9329,17.9113,17.9113,15300.0
2010-12-10 10:40:00,24.94,24.97,24.94,24.97,4700.0,17.9113,17.9329,17.9113,17.9329,4700.0
2010-12-10 10:45:00,24.97,24.97,24.93,24.94,28900.0,17.9329,17.9329,17.9041,17.9113,28900.0
2010-12-10 10:50:00,24.95,24.96,24.94,24.96,41600.0,17.9185,17.9257,17.9113,17.9257,41600.0
2010-12-10 10:55:00,24.96,24.98,24.95,24.95,11800.0,17.9257,17.94,17.9185,17.9185,11800.0
2010-12-10 11:00:00,24.96,24.98,24.96,24.98,4200.0,17.9257,17.94,17.9257,17.94,4200.0
2010-12-10 11:05:00,24.98,25.0,24.96,24.96,27300.0,17.94,17.9544,17.9257,17.9257,27300.0
2010-12-10 11:10:00,24.97,24.97,24.96,24.97,31400.0,17.9329,17.9329,17.9257,17.9329,31400.0
2010-12-10 11:15:00,24.97,24.98,24.96,24.97,9000.0,17.9329,17.94,17.9257,17.9329,9000.0
2010-12-10 11:20:00,24.97,24.98,24.94,24.95,8900.0,17.9329,17.94,17.9113,17.9185,8900.0
2010-12-10 11:25:00,24.94,24.95,24.94,24.95,2100.0,17.9113,17.9185,17.9113,17.9185,2100.0
2010-12-10 11:30:00,24.94,24.96,24.94,24.96,5400.0,17.9113,17.9257,17.9113,17.9257,5400.0
2010-12-10 11:35:00,24.95,24.96,24.94,24.95,24300.0,17.9185,17.9257,17.9113,17.9185,24300.0
2010-12-10 11:40:00,24.95,24.97,24.95,24.95,42100.0,17.9185,17.9329,17.9185,17.9185,42100.0
2010-12-10 11:45:00,24.96,24.97,24.96,24.97,7800.0,17.9257,17.9329,17.9257,17.9329,7800.0
2010-12-10 11:50:00,24.97,24.98,24.96,24.98,6000.0,17.9329,17.94,17.9257,17.94,6000.0
2010-12-10 11:55:00,24.98,25.0,24.98,25.0,10600.0,17.94,17.9544,17.94,17.9544,10600.0
2010-12-10 12:00:00,25.0,25.0,24.99,25.0,3400.0,17.9544,17.9544,17.9472,17.9544,3400.0
2010-12-10 12:05:00,25.0,25.02,24.99,25.01,23400.0,17.9544,17.9688,17.9472,17.9616,23400.0
2010-12-10 12:10:00,25.01,25.03,25.01,25.03,36800.0,17.9616,17.976,17.9616,17.976,36800.0
2010-12-10 12:15:00,25.03,25.05,25.03,25.05,39800.0,17.976,17.9903,17.976,17.9903,39800.0
2010-12-10 12:20:00,25.05,25.05,25.04,25.04,4300.0,17.9903,17.9903,17.9831,17.9831,4300.0
2010-12-10 12:25:00,25.04,25.06,25.03,25.06,5500.0,17.9831,17.9975,17.976,17.9975,5500.0
2010-12-10 12:30:00,25.07,25.09,25.07,25.09,4000.0,18.0047,18.019,18.0047,18.019,4000.0
2010-12-10 12:35:00,25.09,25.1,25.07,25.09,35900.0,18.019,18.0262,18.0047,18.019,35900.0
2010-12-10 12:40:00,25.09,25.11,25.09,25.09,6400.0,18.019,18.0334,18.019,18.019,6400.0
2010-12-10 12:45:00,25.09,25.11,25.09,25.1,8600.0,18.019,18.0334,18.019,18.0262,8600.0
2010-12-10 12:50:00,25.1,25.11,25.1,25.11,4900.0,18.0262,18.0334,18.0262,18.0334,4900.0
2010-12-10 12:55:00,25.11,25.11,25.08,25.08,32400.0,18.0334,18.0334,18.0119,18.0119,32400.0
2010-12-10 13:00:00,25.09,25.09,25.09,25.09,3500.0,18.019,18.019,18.019,18.019,3500.0
2010-12-10 13:05:00,25.09,25.09,25.08,25.08,13700.0,18.019,18.019,18.0119,18.0119,13700.0
2010-12-10 13:10:00,25.08,25.09,25.07,25.08,63000.0,18.0119,18.019,18.0047,18.0119,63000.0
2010-12-10 13:15:00,25.08,25.1,25.07,25.09,11800.0,18.0119,18.0262,18.0047,18.019,11800.0
2010-12-10 13:20:00,25.09,25.15,25.09,25.14,28500.0,18.019,18.0621,18.019,18.055,28500.0
2010-12-10 13:25:00,25.14,25.14,25.13,25.14,5900.0,18.055,18.055,18.0478,18.055,5900.0
2010-12-10 13:30:00,25.15,25.16,25.15,25.16,7600.0,18.0621,18.0693,18.0621,18.0693,7600.0
2010-12-10 13:35:00,25.16,25.17,25.16,25.17,3200.0,18.0693,18.0765,18.0693,18.0765,3200.0
2010-12-10 13:40:00,25.16,25.16,25.14,25.14,3500.0,18.0693,18.0693,18.055,18.055,3500.0
2010-12-10 13:45:00,25.15,25.16,25.15,25.16,2900.0,18.0621,18.0693,18.0621,18.0693,2900.0
2010-12-10 13:50:00,25.17,25.17,25.16,25.17,1800.0,18.0765,18.0765,18.0693,18.0765,1800.0
2010-12-10 13:55:00,25.17,25.17,25.17,25.17,4500.0,18.0765,18.0765,18.0765,18.0765,4500.0
2010-12-10 14:00:00,25.17,25.18,25.16,25.18,30800.0,18.0765,18.0837,18.0693,18.0837,30800.0
2010-12-10 14:05:00,25.18,25.19,25.18,25.19,9400.0,18.0837,18.0909,18.0837,18.0909,9400.0
2010-12-10 14:10:00,25.19,25.22,25.19,25.22,11900.0,18.0909,18.1124,18.0909,18.1124,11900.0
2010-12-10 14:15:00,25.22,25.22,25.21,25.22,5600.0,18.1124,18.1124,18.1052,18.1124,5600.0
2010-12-10 14:20:00,25.22,25.24,25.22,25.23,10200.0,18.1124,18.1268,18.1124,18.1196,10200.0
2010-12-10 14:25:00,25.23,25.24,25.22,25.22,10200.0,18.1196,18.1268,18.1124,18.1124,10200.0
2010-12-10 14:30:00,25.22,25.23,25.22,25.23,8800.0,18.1124,18.1196,18.1124,18.1196,8800.0
2010-12-10 14:35:00,25.23,25.26,25.22,25.25,13800.0,18.1196,18.1411,18.1124,18.134,13800.0
2010-12-10 14:40:00,25.26,25.26,25.25,25.26,12000.0,18.1411,18.1411,18.134,18.1411,12000.0
2010-12-10 14:45:00,25.26,25.27,25.25,25.26,11300.0,18.1411,18.1483,18.134,18.1411,11300.0
2010-12-10 14:50:00,25.27,25.27,25.26,25.27,8900.0,18.1483,18.1483,18.1411,18.1483,8900.0
2010-12-10 14:55:00,25.26,25.28,25.26,25.28,6700.0,18.1411,18.1555,18.1411,18.1555,6700.0
2010-12-10 15:00:00,25.28,25.28,25.26,25.28,99600.0,18.1555,18.1555,18.1411,18.1555,99600.0
2010-12-10 15:05:00,25.27,25.28,25.26,25.28,27500.0,18.1483,18.1555,18.1411,18.1555,27500.0
2010-12-10 15:10:00,25.28,25.28,25.27,25.27,15500.0,18.1555,18.1555,18.1483,18.1483,15500.0
2010-12-10 15:15:00,25.28,25.28,25.25,25.25,18100.0,18.1555,18.1555,18.134,18.134,18100.0
2010-12-10 15:20:00,25.26,25.27,25.25,25.27,13500.0,18.1411,18.1483,18.134,18.1483,13500.0
2010-12-10 15:25:00,25.26,25.28,25.26,25.28,31900.0,18.1411,18.1555,18.1411,18.1555,31900.0
2010-12-10 15:30:00,25.28,25.28,25.26,25.27,24700.0,18.1555,18.1555,18.1411,18.1483,24700.0
2010-12-10 15:35:00,25.28,25.28,25.26,25.27,19200.0,18.1555,18.1555,18.1411,18.1483,19200.0
2010-12-10 15:40:00,25.27,25.27,25.24,25.25,93200.0,18.1483,18.1483,18.1268,18.134,93200.0
2010-12-10 15:45:00,25.26,25.27,25.25,25.26,97200.0,18.1411,18.1483,18.134,18.1411,97200.0
2010-12-10 15:50:00,25.25,25.28,25.25,25.27,42000.0,18.134,18.1555,18.134,18.1483,42000.0
2010-12-10 15:55:00,25.28,25.3,25.26,25.29,166600.0,18.1555,18.1699,18.1411,18.1627,166600.0
2010-12-13 09:30:00,25.41,25.43,25.23,25.24,163700.0,18.2489,18.2632,18.1196,18.1268,163700.0
2010-12-13 09:35:00,25.22,25.23,25.05,25.06,208700.0,18.1124,18.1196,17.9903,17.9975,208700.0
2010-12-13 09:40:00,25.04,25.06,24.98,24.99,268400.0,17.9831,17.9975,17.94,17.9472,268400.0
2010-12-13 09:45:00,24.99,25.04,24.99,25.03,237100.0,17.9472,17.9831,17.9472,17.976,237100.0
2010-12-13 09:50:00,25.05,25.13,25.05,25.13,44300.0,17.9903,18.0478,17.9903,18.0478,44300.0
2010-12-13 09:55:00,25.12,25.14,25.09,25.11,18700.0,18.0406,18.055,18.019,18.0334,18700.0
2010-12-13 10:00:00,25.11,25.17,25.1,25.15,8800.0,18.0334,18.0765,18.0262,18.0621,8800.0
2010-12-13 10:05:00,25.16,25.16,25.13,25.13,15600.0,18.0693,18.0693,18.0478,18.0478,15600.0
2010-12-13 10:10:00,25.14,25.16,25.11,25.15,19300.0,18.055,18.0693,18.0334,18.0621,19300.0
2010-12-13 10:15:00,25.14,25.17,25.13,25.17,6700.0,18.055,18.0765,18.0478,18.0765,6700.0
2010-12-13 10:20:00,25.16,25.18,25.16,25.17,12200.0,18.0693,18.0837,18.0693,18.0765,12200.0
2010-12-13 10:25:00,25.18,25.19,25.15,25.16,10600.0,18.0837,18.0909,18.0621,18.0693,10600.0
2010-12-13 10:30:00,25.16,25.18,25.15,25.16,9200.0,18.0693,18.0837,18.0621,18.0693,9200.0
2010-12-13 10:35:00,25.17,25.17,25.15,25.15,5200.0,18.0765,18.0765,18.0621,18.0621,5200.0
2010-12-13 10:40:00,25.16,25.16,25.14,25.14,6900.0,18.0693,18.0693,18.055,18.055,6900.0
2010-12-13 10:45:00,25.15,25.21,25.14,25.21,13800.0,18.0621,18.1052,18.055,18.1052,13800.0
2010-12-13 10:50:00,25.21,25.22,25.19,25.22,17600.0,18.1052,18.1124,18.0909,18.1124,17600.0
2010-12-13 10:55:00,25.22,25.24,25.22,25.23,12900.0,18.1124,18.1268,18.1124,18.1196,12900.0
2010-12-13 11:00:00,25.23,25.24,25.21,25.23,10600.0,18.1196,18.1268,18.1052,18.1196,10600.0
2010-12-13 11:05:00,25.23,25.24,25.23,25.24,6000.0,18.1196,18.1268,18.1196,18.1268,6000.0
2010-12-13 11:10:00,25.25,25.26,25.24,25.25,24800.0,18.134,18.1411,18.1268,18.134,24800.0
2010-12-13 11:15:00,25.24,25.28,25.24,25.28,10100.0,18.1268,18.1555,18.1268,18.1555,10100.0
2010-12-13 11:20:00,25.27,25.29,25.27,25.28,7000.0,18.1483,18.1627,18.1483,18.1555,7000.0
2010-12-13 11:25:00,25.28,25.3,25.27,25.28,24000.0,18.1555,18.1699,18.1483,18.1555,24000.0
2010-12-13 11:30:00,25.28,25.3,25.26,25.28,20900.0,18.1555,18.1699,18.1411,18.1555,20900.0
2010-12-13 11:35:00,25.27,25.3,25.27,25.3,5700.0,18.1483,18.1699,18.1483,18.1699,5700.0
2010-12-13 11:40:00,25.3,25.3,25.28,25.29,11700.0,18.1699,18.1699,18.1555,18.1627,11700.0
2010-12-13 11:45:00,25.28,25.3,25.27,25.28,10500.0,18.1555,18.1699,18.1483,18.1555,10500.0
2010-12-13 11:50:00,25.28,25.3,25.27,25.27,12900.0,18.1555,18.1699,18.1483,18.1483,12900.0
2010-12-13 11:55:00,25.27,25.28,25.26,25.27,16000.0,18.1483,18.1555,18.1411,18.1483,16000.0
2010-12-13 12:00:00,25.28,25.29,25.27,25.28,5200.0,18.1555,18.1627,18.1483,18.1555,5200.0
2010-12-13 12:05:00,25.27,25.27,25.24,25.25,10700.0,18.1483,18.1483,18.1268,18.134,10700.0
2010-12-13 12:10:00,25.26,25.28,25.25,25.28,9800.0,18.1411,18.1555,18.134,18.1555,9800.0
2010-12-13 12:15:00,25.28,25.29,25.28,25.28,2600.0,18.1555,18.1627,18.1555,18.1555,2600.0
2010-12-13 12:20:00,25.29,25.3,25.28,25.29,10200.0,18.1627,18.1699,18.1555,18.1627,10200.0
2010-12-13 12:25:00,25.29,25.3,25.29,25.29,1700.0,18.1627,18.1699,18.1627,18.1627,1700.0
2010-12-13 12:30:00,25.3,25.31,25.3,25.3,2700.0,18.1699,18.177,18.1699,18.1699,2700.0
2010-12-13 12:35:00,25.31,25.32,25.3,25.3,7000.0,18.177,18.1842,18.1699,18.1699,7000.0
2010-12-13 12:40:00,25.31,25.31,25.3,25.31,3600.0,18.177,18.177,18.1699,18.177,3600.0
2010-12-13 12:45:00,25.32,25.32,25.29,25.3,4200.0,18.1842,18.1842,18.1627,18.1699,4200.0
2010-12-13 12:50:00,25.3,25.31,25.29,25.29,4600.0,18.1699,18.177,18.1627,18.1627,4600.0
2010-12-13 12:55:00,25.3,25.32,25.3,25.31,6100.0,18.1699,18.1842,18.1699,18.177,6100.0
2010-12-13 13:00:00,25.31,25.32,25.31,25.32,2800.0,18.177,18.1842,18.177,18.1842,2800.0
2010-12-13 13:05:00,25.32,25.33,25.31,25.31,3100.0,18.1842,18.1914,18.177,18.177,3100.0
2010-12-13 13:10:00,25.32,25.33,25.31,25.33,2400.0,18.1842,18.1914,18.177,18.1914,2400.0
2010-12-13 13:15:00,25.32,25.33,25.31,25.33,13600.0,18.1842,18.1914,18.177,18.1914,13600.0
2010-12-13 13:20:00,25.33,25.34,25.33,25.33,1400.0,18.1914,18.1986,18.1914,18.1914,1400.0
2010-12-13 13:25:00,25.34,25.34,25.33,25.33,2100.0,18.1986,18.1986,18.1914,18.1914,2100.0
2010-12-13 13:30:00,25.32,25.33,25.31,25.31,3600.0,18.1842,18.1914,18.177,18.177,3600.0
2010-12-13 13:35:00,25.32,25.33,25.31,25.32,31700.0,18.1842,18.1914,18.177,18.1842,31700.0
2010-12-13 13:40:00,25.31,25.32,25.31,25.31,1700.0,18.177,18.1842,18.177,18.177,1700.0
2010-12-13 13:45:00,25.31,25.31,25.3,25.3,3100.0,18.177,18.177,18.1699,18.1699,3100.0
2010-12-13 13:50:00,25.31,25.31,25.29,25.31,4600.0,18.177,18.177,18.1627,18.177,4600.0
2010-12-13 13:55:00,25.3,25.31,25.3,25.3,3600.0,18.1699,18.177,18.1699,18.1699,3600.0
2010-12-13 14:00:00,25.31,25.33,25.31,25.33,4200.0,18.177,18.1914,18.177,18.1914,4200.0
2010-12-13 14:05:00,25.33,25.34,25.33,25.33,7500.0,18.1914,18.1986,18.1914,18.1914,7500.0
2010-12-13 14:10:00,25.33,25.34,25.32,25.32,6400.0,18.1914,18.1986,18.1842,18.1842,6400.0
2010-12-13 14:15:00,25.32,25.32,25.3,25.31,2400.0,18.1842,18.1842,18.1699,18.177,2400.0
2010-12-13 14:20:00,25.31,25.32,25.31,25.32,4400.0,18.177,18.1842,18.177,18.1842,4400.0
2010-12-13 14:25:00,25.32,25.32,25.29,25.29,5300.0,18.1842,18.1842,18.1627,18.1627,5300.0
2010-12-13 14:30:00,25.3,25.3,25.29,25.29,2600.0,18.1699,18.1699,18.1627,18.1627,2600.0
2010-12-13 14:35:00,25.3,25.3,25.29,25.3,3100.0,18.1699,18.1699,18.1627,18.1699,3100.0
2010-12-13 14:40:00,25.3,25.3,25.29,25.3,4700.0,18.1699,18.1699,18.1627,18.1699,4700.0
2010-12-13 14:45:00,25.29,25.3,25.29,25.3,3300.0,18.1627,18.1699,18.1627,18.1699,3300.0
2010-12-13 14:50:00,25.29,25.3,25.28,25.28,5200.0,18.1627,18.1699,18.1555,18.1555,5200.0
2010-12-13 14:55:00,25.29,25.29,25.27,25.27,14800.0,18.1627,18.1627,18.1483,18.1483,14800.0
2010-12-13 15:00:00,25.28,25.28,25.27,25.27,7600.0,18.1555,18.1555,18.1483,18.1483,7600.0
2010-12-13 15:05:00,25.27,25.28,25.23,25.23,13200.0,18.1483,18.1555,18.1196,18.1196,13200.0
2010-12-13 15:10:00,25.23,25.24,25.21,25.21,12600.0,18.1196,18.1268,18.1052,18.1052,12600.0
2010-12-13 15:15:00,25.22,25.22,25.19,25.2,14800.0,18.1124,18.1124,18.0909,18.098,14800.0
2010-12-13 15:20:00,25.19,25.2,25.17,25.18,26500.0,18.0909,18.098,18.0765,18.0837,26500.0
2010-12-13 15:25:00,25.18,25.18,25.16,25.17,199900.0,18.0837,18.0837,18.0693,18.0765,199900.0
2010-12-13 15:30:00,25.17,25.17,25.15,25.15,120000.0,18.0765,18.0765,18.0621,18.0621,120000.0
2010-12-13 15:35:00,25.15,25.17,25.15,25.17,73200.0,18.0621,18.0765,18.0621,18.0765,73200.0
2010-12-13 15:40:00,25.16,25.17,25.14,25.14,139400.0,18.0693,18.0765,18.055,18.055,139400.0
2010-12-13 15:45:00,25.14,25.15,25.11,25.14,31400.0,18.055,18.0621,18.0334,18.055,31400.0
2010-12-13 15:50:00,25.14,25.15,25.12,25.13,136400.0,18.055,18.0621,18.0406,18.0478,136400.0
2010-12-13 15:55:00,25.14,25.14,25.11,25.13,129300.0,18.055,18.055,18.0334,18.0478,129300.0
2010-12-14 09:30:00,25.11,25.19,25.1,25.18,91600.0,18.0334,18.0909,18.0262,18.0837,91600.0
2010-12-14 09:35:00,25.17,25.22,25.14,25.2,80800.0,18.0765,18.1124,18.055,18.098,80800.0
2010-12-14 09:40:00,25.2,25.2,25.13,25.14,37600.0,18.098,18.098,18.0478,18.055,37600.0
2010-12-14 09:45:00,25.14,25.18,25.14,25.17,15300.0,18.055,18.0837,18.055,18.0765,15300.0
2010-12-14 09:50:00,25.18,25.21,25.17,25.19,43800.0,18.0837,18.1052,18.0765,18.0909,43800.0
2010-12-14 09:55:00,25.2,25.22,25.19,25.22,100100.0,18.098,18.1124,18.0909,18.1124,100100.0
2010-12-14 10:00:00,25.21,25.24,25.21,25.24,135900.0,18.1052,18.1268,18.1052,18.1268,135900.0
2010-12-14 10:05:00,25.24,25.26,25.23,25.25,105500.0,18.1268,18.1411,18.1196,18.134,105500.0
2010-12-14 10:10:00,25.26,25.37,25.26,25.37,81200.0,18.1411,18.2201,18.1411,18.2201,81200.0
2010-12-14 10:15:00,25.37,25.44,25.36,25.42,190700.0,18.2201,18.2704,18.213,18.256,190700.0
2010-12-14 10:20:00,25.42,25.53,25.42,25.49,341100.0,18.256,18.335,18.256,18.3063,341100.0
2010-12-14 10:25:00,25.49,25.51,25.48,25.5,59300.0,18.3063,18.3207,18.2991,18.3135,59300.0
2010-12-14 10:30:00,25.5,25.5,25.48,25.48,37700.0,18.3135,18.3135,18.2991,18.2991,37700.0
2010-12-14 10:35:00,25.47,25.47,25.42,25.42,24000.0,18.292,18.292,18.256,18.256,24000.0
2010-12-14 10:40:00,25.42,25.42,25.39,25.41,13300.0,18.256,18.256,18.2345,18.2489,13300.0
2010-12-14 10:45:00,25.42,25.43,25.4,25.4,12700.0,18.256,18.2632,18.2417,18.2417,12700.0
2010-12-14 10:50:00,25.4,25.4,25.38,25.39,12400.0,18.2417,18.2417,18.2273,18.2345,12400.0
2010-12-14 10:55:00,25.39,25.4,25.38,25.38,25500.0,18.2345,18.2417,18.2273,18.2273,25500.0
2010-12-14 11:00:00,25.37,25.39,25.37,25.37,21100.0,18.2201,18.2345,18.2201,18.2201,21100.0
2010-12-14 11:05:00,25.37,25.37,25.35,25.35,27000.0,18.2201,18.2201,18.2058,18.2058,27000.0
2010-12-14 11:10:00,25.35,25.37,25.35,25.36,34100.0,18.2058,18.2201,18.2058,18.213,34100.0
2010-12-14 11:15:00,25.38,25.4,25.38,25.4,18000.0,18.2273,18.2417,18.2273,18.2417,18000.0
2010-12-14 11:20:00,25.4,25.41,25.38,25.38,44900.0,18.2417,18.2489,18.2273,18.2273,44900.0
2010-12-14 11:25:00,25.38,25.39,25.37,25.38,134300.0,18.2273,18.2345,18.2201,18.2273,134300.0
2010-12-14 11:30:00,25.37,25.38,25.37,25.38,30100.0,18.2201,18.2273,18.2201,18.2273,30100.0
2010-12-14 11:35:00,25.38,25.38,25.37,25.37,16900.0,18.2273,18.2273,18.2201,18.2201,16900.0
2010-12-14 11:40:00,25.38,25.38,25.38,25.38,13700.0,18.2273,18.2273,18.2273,18.2273,13700.0
2010-12-14 11:45:00,25.38,25.38,25.37,25.38,22000.0,18.2273,18.2273,18.2201,18.2273,22000.0
2010-12-14 11:50:00,25.38,25.38,25.35,25.35,23500.0,18.2273,18.2273,18.2058,18.2058,23500.0
2010-12-14 11:55:00,25.34,25.35,25.34,25.35,6800.0,18.1986,18.2058,18.1986,18.2058,6800.0
2010-12-14 12:00:00,25.34,25.37,25.34,25.37,7200.0,18.1986,18.2201,18.1986,18.2201,7200.0
2010-12-14 12:05:00,25.38,25.38,25.38,25.38,43100.0,18.2273,18.2273,18.2273,18.2273,43100.0
2010-12-14 12:10:00,25.38,25.38,25.37,25.38,9300.0,18.2273,18.2273,18.2201,18.2273,9300.0
2010-12-14 12:15:00,25.38,25.38,25.37,25.37,2400.0,18.2273,18.2273,18.2201,18.2201,2400.0
2010-12-14 12:20:00,25.38,25.38,25.36,25.36,38400.0,18.2273,18.2273,18.213,18.213,38400.0
2010-12-14 12:25:00,25.36,25.38,25.36,25.38,1300.0,18.213,18.2273,18.213,18.2273,1300.0
2010-12-14 12:30:00,25.38,25.39,25.36,25.36,13900.0,18.2273,18.2345,18.213,18.213,13900.0
2010-12-14 12:35:00,25.37,25.38,25.37,25.38,3900.0,18.2201,18.2273,18.2201,18.2273,3900.0
2010-12-14 12:40:00,25.38,25.38,25.37,25.38,10400.0,18.2273,18.2273,18.2201,18.2273,10400.0
2010-12-14 12:45:00,25.38,25.39,25.36,25.36,25100.0,18.2273,18.2345,18.213,18.213,25100.0
2010-12-14 12:50:00,25.37,25.38,25.37,25.38,2800.0,18.2201,18.2273,18.2201,18.2273,2800.0
2010-12-14 12:55:00,25.38,25.38,25.36,25.36,20000.0,18.2273,18.2273,18.213,18.213,20000.0
2010-12-14 13:00:00,25.36,25.37,25.36,25.36,9200.0,18.213,18.2201,18.213,18.213,9200.0
2010-12-14 13:05:00,25.37,25.37,25.35,25.35,15200.0,18.2201,18.2201,18.2058,18.2058,15200.0
2010-12-14 13:10:00,25.35,25.35,25.33,25.33,11300.0,18.2058,18.2058,18.1914,18.1914,11300.0
2010-12-14 13:15:00,25.34,25.34,25.33,25.34,16400.0,18.1986,18.1986,18.1914,18.1986,16400.0
2010-12-14 13:20:00,25.33,25.34,25.32,25.32,14500.0,18.1914,18.1986,18.1842,18.1842,14500.0
2010-12-14 13:25:00,25.33,25.33,25.32,25.32,10500.0,18.1914,18.1914,18.1842,18.1842,10500.0
2010-12-14 13:30:00,25.31,25.32,25.31,25.32,5200.0,18.177,18.1842,18.177,18.1842,5200.0
2010-12-14 13:35:00,25.31,25.32,25.3,25.3,12900.0,18.177,18.1842,18.1699,18.1699,12900.0
2010-12-14 13:40:00,25.3,25.32,25.3,25.32,9200.0,18.1699,18.1842,18.1699,18.1842,9200.0
2010-12-14 13:45:00,25.31,25.32,25.31,25.31,14400.0,18.177,18.1842,18.177,18.177,14400.0
2010-12-14 13:50:00,25.3,25.31,25.29,25.3,9600.0,18.1699,18.177,18.1627,18.1699,9600.0
2010-12-14 13:55:00,25.29,25.3,25.29,25.3,9200.0,18.1627,18.1699,18.1627,18.1699,9200.0
2010-12-14 14:00:00,25.3,25.3,25.28,25.28,19900.0,18.1699,18.1699,18.1555,18.1555,19900.0
2010-12-14 14:05:00,25.28,25.28,25.25,25.25,13400.0,18.1555,18.1555,18.134,18.134,13400.0
2010-12-14 14:10:00,25.26,25.31,25.26,25.3,41300.0,18.1411,18.177,18.1411,18.1699,41300.0
2010-12-14 14:15:00,25.3,25.32,25.26,25.3,19800.0,18.1699,18.1842,18.1411,18.1699,19800.0
2010-12-14 14:20:00,25.29,25.33,25.28,25.29,24700.0,18.1627,18.1914,18.1555,18.1627,24700.0
2010-12-14 14:25:00,25.29,25.32,25.25,25.26,20000.0,18.1627,18.1842,18.134,18.1411,20000.0
2010-12-14 14:30:00,25.26,25.3,25.26,25.29,11300.0,18.1411,18.1699,18.1411,18.1627,11300.0
2010-12-14 14:35:00,25.3,25.31,25.29,25.31,15100.0,18.1699,18.177,18.1627,18.177,15100.0
2010-12-14 14:40:00,25.3,25.3,25.22,25.23,43700.0,18.1699,18.1699,18.1124,18.1196,43700.0
2010-12-14 14:45:00,25.22,25.26,25.22,25.24,36700.0,18.1124,18.1411,18.1124,18.1268,36700.0
2010-12-14 14:50:00,25.24,25.25,25.23,25.25,7500.0,18.1268,18.134,18.1196,18.134,7500.0
2010-12-14 14:55:00,25.24,25.28,25.23,25.28,21800.0,18.1268,18.1555,18.1196,18.1555,21800.0
2010-12-14 15:00:00,25.28,25.29,25.26,25.28,22800.0,18.1555,18.1627,18.1411,18.1555,22800.0
2010-12-14 15:05:00,25.28,25.29,25.27,25.29,20400.0,18.1555,18.1627,18.1483,18.1627,20400.0
2010-12-14 15:10:00,25.29,25.29,25.26,25.26,21000.0,18.1627,18.1627,18.1411,18.1411,21000.0
2010-12-14 15:15:00,25.27,25.27,25.21,25.21,20600.0,18.1483,18.1483,18.1052,18.1052,20600.0
2010-12-14 15:20:00,25.21,25.21,25.17,25.18,25200.0,18.1052,18.1052,18.0765,18.0837,25200.0
2010-12-14 15:25:00,25.18,25.19,25.17,25.18,16600.0,18.0837,18.0909,18.0765,18.0837,16600.0
2010-12-14 15:30:00,25.18,25.19,25.16,25.16,35400.0,18.0837,18.0909,18.0693,18.0693,35400.0
2010-12-14 15:35:00,25.16,25.16,25.1,25.11,65900.0,18.0693,18.0693,18.0262,18.0334,65900.0
2010-12-14 15:40:00,25.1,25.14,25.1,25.12,55800.0,18.0262,18.055,18.0262,18.0406,55800.0
2010-12-14 15:45:00,25.12,25.15,25.12,25.13,36500.0,18.0406,18.0621,18.0406,18.0478,36500.0
2010-12-14 15:50:00,25.13,25.18,25.13,25.18,54900.0,18.0478,18.0837,18.0478,18.0837,54900.0
2010-12-14 15:55:00,25.18,25.2,25.17,25.19,144600.0,18.0837,18.098,18.0765,18.0909,144600.0
2010-12-15 09:30:00,25.16,25.19,25.1,25.18,47700.0,18.0693,18.0909,18.0262,18.0837,47700.0
2010-12-15 09:35:00,25.19,25.23,25.19,25.23,14800.0,18.0909,18.1196,18.0909,18.1196,14800.0
2010-12-15 09:40:00,25.21,25.3,25.21,25.29,33700.0,18.1052,18.1699,18.1052,18.1627,33700.0
2010-12-15 09:45:00,25.28,25.37,25.28,25.37,187500.0,18.1555,18.2201,18.1555,18.2201,187500.0
2010-12-15 09:50:00,25.36,25.52,25.36,25.52,175900.0,18.213,18.3279,18.213,18.3279,175900.0
2010-12-15 09:55:00,25.52,25.59,25.52,25.58,175800.0,18.3279,18.3781,18.3279,18.371,175800.0
2010-12-15 10:00:00,25.59,25.59,25.55,25.55,12100.0,18.3781,18.3781,18.3494,18.3494,12100.0
2010-12-15 10:05:00,25.55,25.56,25.52,25.52,17700.0,18.3494,18.3566,18.3279,18.3279,17700.0
2010-12-15 10:10:00,25.51,25.52,25.5,25.5,10400.0,18.3207,18.3279,18.3135,18.3135,10400.0
2010-12-15 10:15:00,25.49,25.5,25.46,25.47,20300.0,18.3063,18.3135,18.2848,18.292,20300.0
2010-12-15 10:20:00,25.48,25.48,25.46,25.46,3100.0,18.2991,18.2991,18.2848,18.2848,3100.0
2010-12-15 10:25:00,25.45,25.46,25.44,25.44,4300.0,18.2776,18.2848,18.2704,18.2704,4300.0
2010-12-15 10:30:00,25.44,25.45,25.43,25.44,17400.0,18.2704,18.2776,18.2632,18.2704,17400.0
2010-12-15 10:35:00,25.45,25.51,25.45,25.5,13300.0,18.2776,18.3207,18.2776,18.3135,13300.0
2010-12-15 10:40:00,25.49,25.49,25.46,25.46,5800.0,18.3063,18.3063,18.2848,18.2848,5800.0
2010-12-15 10:45:00,25.47,25.47,25.44,25.47,19500.0,18.292,18.292,18.2704,18.292,19500.0
2010-12-15 10:50:00,25.47,25.48,25.46,25.48,9300.0,18.292,18.2991,18.2848,18.2991,9300.0
2010-12-15 10:55:00,25.47,25.48,25.46,25.46,8100.0,18.292,18.2991,18.2848,18.2848,8100.0
2010-12-15 11:00:00,25.46,25.46,25.44,25.44,9000.0,18.2848,18.2848,18.2704,18.2704,9000.0
2010-12-15 11:05:00,25.44,25.44,25.43,25.44,10100.0,18.2704,18.2704,18.2632,18.2704,10100.0
2010-12-15 11:10:00,25.43,25.44,25.41,25.41,4200.0,18.2632,18.2704,18.2489,18.2489,4200.0
2010-12-15 11:15:00,25.41,25.42,25.36,25.38,10200.0,18.2489,18.256,18.213,18.2273,10200.0
2010-12-15 11:20:00,25.38,25.41,25.38,25.4,7100.0,18.2273,18.2489,18.2273,18.2417,7100.0
2010-12-15 11:25:00,25.4,25.41,25.39,25.41,3000.0,18.2417,18.2489,18.2345,18.2489,3000.0
2010-12-15 11:30:00,25.41,25.42,25.4,25.42,8200.0,18.2489,18.256,18.2417,18.256,8200.0
2010-12-15 11:35:00,25.42,25.42,25.38,25.38,7100.0,18.256,18.256,18.2273,18.2273,7100.0
2010-12-15 11:40:00,25.37,25.39,25.37,25.38,4600.0,18.2201,18.2345,18.2201,18.2273,4600.0
2010-12-15 11:45:00,25.38,25.38,25.36,25.36,53900.0,18.2273,18.2273,18.213,18.213,53900.0
2010-12-15 11:50:00,25.37,25.38,25.36,25.37,6600.0,18.2201,18.2273,18.213,18.2201,6600.0
2010-12-15 11:55:00,25.37,25.39,25.37,25.38,3100.0,18.2201,18.2345,18.2201,18.2273,3100.0
2010-12-15 12:00:00,25.38,25.39,25.37,25.39,8600.0,18.2273,18.2345,18.2201,18.2345,8600.0
2010-12-15 12:05:00,25.39,25.4,25.39,25.39,3300.0,18.2345,18.2417,18.2345,18.2345,3300.0
2010-12-15 12:10:00,25.39,25.39,25.37,25.38,2700.0,18.2345,18.2345,18.2201,18.2273,2700.0
2010-12-15 12:15:00,25.37,25.38,25.37,25.38,8800.0,18.2201,18.2273,18.2201,18.2273,8800.0
2010-12-15 12:20:00,25.38,25.38,25.35,25.36,2900.0,18.2273,18.2273,18.2058,18.213,2900.0
2010-12-15 12:25:00,25.36,25.36,25.36,25.36,1800.0,18.213,18.213,18.213,18.213,1800.0
2010-12-15 12:30:00,25.36,25.37,25.35,25.36,4500.0,18.213,18.2201,18.2058,18.213,4500.0
2010-12-15 12:35:00,25.36,25.36,25.32,25.33,2400.0,18.213,18.213,18.1842,18.1914,2400.0
2010-12-15 12:40:00,25.32,25.33,25.3,25.3,4300.0,18.1842,18.1914,18.1699,18.1699,4300.0
2010-12-15 12:45:00,25.29,25.3,25.2,25.21,21400.0,18.1627,18.1699,18.098,18.1052,21400.0
2010-12-15 12:50:00,25.2,25.2,25.13,25.13,5500.0,18.098,18.098,18.0478,18.0478,5500.0
2010-12-15 12:55:00,25.12,25.15,25.11,25.15,11500.0,18.0406,18.0621,18.0334,18.0621,11500.0
2010-12-15 13:00:00,25.15,25.15,25.12,25.13,7700.0,18.0621,18.0621,18.0406,18.0478,7700.0
2010-12-15 13:05:00,25.12,25.15,25.12,25.15,4300.0,18.0406,18.0621,18.0406,18.0621,4300.0
2010-12-15 13:10:00,25.15,25.16,25.14,25.14,8200.0,18.0621,18.0693,18.055,18.055,8200.0
2010-12-15 13:15:00,25.13,25.13,25.11,25.11,8400.0,18.0478,18.0478,18.0334,18.0334,8400.0
2010-12-15 13:20:00,25.11,25.12,25.1,25.11,10000.0,18.0334,18.0406,18.0262,18.0334,10000.0
2010-12-15 13:25:00,25.1,25.14,25.1,25.14,3500.0,18.0262,18.055,18.0262,18.055,3500.0
2010-12-15 13:30:00,25.14,25.16,25.14,25.16,2800.0,18.055,18.0693,18.055,18.0693,2800.0
2010-12-15 13:35:00,25.15,25.16,25.14,25.15,11600.0,18.0621,18.0693,18.055,18.0621,11600.0
2010-12-15 13:40:00,25.15,25.16,25.14,25.16,3200.0,18.0621,18.0693,18.055,18.0693,3200.0
2010-12-15 13:45:00,25.15,25.16,25.15,25.15,9800.0,18.0621,18.0693,18.0621,18.0621,9800.0
2010-12-15 13:50:00,25.15,25.15,25.14,25.15,6300.0,18.0621,18.0621,18.055,18.0621,6300.0
2010-12-15 13:55:00,25.15,25.16,25.14,25.14,5600.0,18.0621,18.0693,18.055,18.055,5600.0
2010-12-15 14:00:00,25.13,25.15,25.13,25.15,15600.0,18.0478,18.0621,18.0478,18.0621,15600.0
2010-12-15 14:05:00,25.14,25.15,25.12,25.12,7800.0,18.055,18.0621,18.0406,18.0406,7800.0
2010-12-15 14:10:00,25.12,25.13,25.1,25.11,5700.0,18.0406,18.0478,18.0262,18.0334,5700.0
2010-12-15 14:15:00,25.12,25.12,25.11,25.11,4200.0,18.0406,18.0406,18.0334,18.0334,4200.0
2010-12-15 14:20:00,25.11,25.11,25.07,25.07,18100.0,18.0334,18.0334,18.0047,18.0047,18100.0
2010-12-15 14:25:00,25.07,25.07,25.03,25.03,7800.0,18.0047,18.0047,17.976,17.976,7800.0
2010-12-15 14:30:00,25.02,25.02,24.97,25.02,28400.0,17.9688,17.9688,17.9329,17.9688,28400.0
2010-12-15 14:35:00,25.01,25.02,25.0,25.01,11200.0,17.9616,17.9688,17.9544,17.9616,11200.0
2010-12-15 14:40:00,25.0,25.02,25.0,25.01,10500.0,17.9544,17.9688,17.9544,17.9616,10500.0
2010-12-15 14:45:00,25.0,25.04,25.0,25.02,13300.0,17.9544,17.9831,17.9544,17.9688,13300.0
2010-12-15 14:50:00,25.01,25.02,24.99,25.0,8300.0,17.9616,17.9688,17.9472,17.9544,8300.0
2010-12-15 14:55:00,24.99,24.99,24.97,24.98,13600.0,17.9472,17.9472,17.9329,17.94,13600.0
2010-12-15 15:00:00,24.98,25.02,24.97,25.01,27700.0,17.94,17.9688,17.9329,17.9616,27700.0
2010-12-15 15:05:00,25.01,25.03,25.01,25.02,6100.0,17.9616,17.976,17.9616,17.9688,6100.0
2010-12-15 15:10:00,25.01,25.03,25.01,25.01,9800.0,17.9616,17.976,17.9616,17.9616,9800.0
2010-12-15 15:15:00,25.0,25.01,25.0,25.01,2700.0,17.9544,17.9616,17.9544,17.9616,2700.0
2010-12-15 15:20:00,25.01,25.06,25.0,25.06,24500.0,17.9616,17.9975,17.9544,17.9975,24500.0
2010-12-15 15:25:00,25.06,25.09,25.06,25.07,21300.0,17.9975,18.019,17.9975,18.0047,21300.0
2010-12-15 15:30:00,25.07,25.07,25.03,25.05,26100.0,18.0047,18.0047,17.976,17.9903,26100.0
2010-12-15 15:35:00,25.06,25.13,25.06,25.13,11200.0,17.9975,18.0478,17.9975,18.0478,11200.0
2010-12-15 15:40:00,25.13,25.14,25.11,25.11,25300.0,18.0478,18.055,18.0334,18.0334,25300.0
2010-12-15 15:45:00,25.1,25.1,25.05,25.07,32800.0,18.0262,18.0262,17.9903,18.0047,32800.0
2010-12-15 15:50:00,25.06,25.06,25.01,25.02,18100.0,17.9975,17.9975,17.9616,17.9688,18100.0
2010-12-15 15:55:00,25.02,25.03,24.99,25.03,173200.0,17.9688,17.976,17.9472,17.976,173200.0
2010-12-16 09:30:00,25.07,25.11,25.03,25.07,28000.0,18.0047,18.0334,17.976,18.0047,28000.0
2010-12-16 09:35:00,25.07,25.17,25.07,25.14,55400.0,18.0047,18.0765,18.0047,18.055,55400.0
2010-12-16 09:40:00,25.15,25.17,25.1,25.13,22800.0,18.0621,18.0765,18.0262,18.0478,22800.0
2010-12-16 09:45:00,25.13,25.21,25.11,25.19,173800.0,18.0478,18.1052,18.0334,18.0909,173800.0
2010-12-16 09:50:00,25.19,25.22,25.19,25.2,42400.0,18.0909,18.1124,18.0909,18.098,42400.0
2010-12-16 09:55:00,25.2,25.22,25.13,25.16,42400.0,18.098,18.1124,18.0478,18.0693,42400.0
2010-12-16 10:00:00,25.15,25.26,25.15,25.26,76700.0,18.0621,18.1411,18.0621,18.1411,76700.0
2010-12-16 10:05:00,25.25,25.25,25.22,25.24,43600.0,18.134,18.134,18.1124,18.1268,43600.0
2010-12-16 10:10:00,25.23,25.24,25.21,25.22,12100.0,18.1196,18.1268,18.1052,18.1124,12100.0
2010-12-16 10:15:00,25.22,25.25,25.2,25.24,31200.0,18.1124,18.134,18.098,18.1268,31200.0
2010-12-16 10:20:00,25.24,25.26,25.22,25.22,11600.0,18.1268,18.1411,18.1124,18.1124,11600.0
2010-12-16 10:25:00,25.22,25.25,25.22,25.24,37700.0,18.1124,18.134,18.1124,18.1268,37700.0
2010-12-16 10:30:00,25.25,25.29,25.23,25.24,304700.0,18.134,18.1627,18.1196,18.1268,304700.0
2010-12-16 10:35:00,25.25,25.26,25.16,25.18,42500.0,18.134,18.1411,18.0693,18.0837,42500.0
2010-12-16 10:40:00,25.18,25.2,25.14,25.14,18500.0,18.0837,18.098,18.055,18.055,18500.0
2010-12-16 10:45:00,25.15,25.17,25.14,25.14,10600.0,18.0621,18.0765,18.055,18.055,10600.0
2010-12-16 10:50:00,25.14,25.15,25.13,25.13,15500.0,18.055,18.0621,18.0478,18.0478,15500.0
2010-12-16 10:55:00,25.14,25.16,25.14,25.16,29400.0,18.055,18.0693,18.055,18.0693,29400.0
2010-12-16 11:00:00,25.16,25.18,25.15,25.15,57100.0,18.0693,18.0837,18.0621,18.0621,57100.0
2010-12-16 11:05:00,25.15,25.15,25.14,25.14,12400.0,18.0621,18.0621,18.055,18.055,12400.0
2010-12-16 11:10:00,25.14,25.23,25.14,25.23,96800.0,18.055,18.1196,18.055,18.1196,96800.0
2010-12-16 11:15:00,25.24,25.32,25.24,25.3,56500.0,18.1268,18.1842,18.1268,18.1699,56500.0
2010-12-16 11:20:00,25.3,25.32,25.3,25.31,5400.0,18.1699,18.1842,18.1699,18.177,5400.0
2010-12-16 11:25:00,25.32,25.39,25.32,25.37,55700.0,18.1842,18.2345,18.1842,18.2201,55700.0
2010-12-16 11:30:00,25.37,25.37,25.35,25.36,7900.0,18.2201,18.2201,18.2058,18.213,7900.0
2010-12-16 11:35:00,25.37,25.4,25.37,25.38,6300.0,18.2201,18.2417,18.2201,18.2273,6300.0
2010-12-16 11:40:00,25.37,25.4,25.37,25.4,4500.0,18.2201,18.2417,18.2201,18.2417,4500.0
2010-12-16 11:45:00,25.39,25.4,25.37,25.37,12700.0,18.2345,18.2417,18.2201,18.2201,12700.0
2010-12-16 11:50:00,25.35,25.37,25.35,25.37,7000.0,18.2058,18.2201,18.2058,18.2201,7000.0
2010-12-16 11:55:00,25.37,25.39,25.36,25.38,13100.0,18.2201,18.2345,18.213,18.2273,13100.0
2010-12-16 12:00:00,25.38,25.38,25.37,25.38,7800.0,18.2273,18.2273,18.2201,18.2273,7800.0
2010-12-16 12:05:00,25.37,25.39,25.37,25.39,8100.0,18.2201,18.2345,18.2201,18.2345,8100.0
2010-12-16 12:10:00,25.39,25.4,25.38,25.4,11100.0,18.2345,18.2417,18.2273,18.2417,11100.0
2010-12-16 12:15:00,25.4,25.4,25.38,25.38,28800.0,18.2417,18.2417,18.2273,18.2273,28800.0
2010-12-16 12:20:00,25.38,25.39,25.38,25.39,3000.0,18.2273,18.2345,18.2273,18.2345,3000.0
2010-12-16 12:25:00,25.39,25.4,25.39,25.4,10500.0,18.2345,18.2417,18.2345,18.2417,10500.0
2010-12-16 12:30:00,25.4,25.41,25.39,25.41,6400.0,18.2417,18.2489,18.2345,18.2489,6400.0
2010-12-16 12:35:00,25.4,25.41,25.4,25.41,10400.0,18.2417,18.2489,18.2417,18.2489,10400.0
2010-12-16 12:40:00,25.41,25.46,25.4,25.46,20000.0,18.2489,18.2848,18.2417,18.2848,20000.0
2010-12-16 12:45:00,25.47,25.49,25.47,25.48,12400.0,18.292,18.3063,18.292,18.2991,12400.0
2010-12-16 12:50:00,25.49,25.49,25.48,25.49,13200.0,18.3063,18.3063,18.2991,18.3063,13200.0
2010-12-16 12:55:00,25.49,25.49,25.45,25.45,11000.0,18.3063,18.3063,18.2776,18.2776,11000.0
2010-12-16 13:00:00,25.44,25.45,25.43,25.43,9500.0,18.2704,18.2776,18.2632,18.2632,9500.0
2010-12-16 13:05:00,25.42,25.43,25.41,25.41,6400.0,18.256,18.2632,18.2489,18.2489,6400.0
2010-12-16 13:10:00,25.4,25.41,25.39,25.4,4300.0,18.2417,18.2489,18.2345,18.2417,4300.0
2010-12-16 13:15:00,25.4,25.4,25.39,25.4,9600.0,18.2417,18.2417,18.2345,18.2417,9600.0
2010-12-16 13:20:00,25.39,25.39,25.38,25.38,5700.0,18.2345,18.2345,18.2273,18.2273,5700.0
2010-12-16 13:25:00,25.39,25.4,25.39,25.4,4900.0,18.2345,18.2417,18.2345,18.2417,4900.0
2010-12-16 13:30:00,25.39,25.39,25.31,25.32,15100.0,18.2345,18.2345,18.177,18.1842,15100.0
2010-12-16 13:35:00,25.31,25.35,25.31,25.35,7800.0,18.177,18.2058,18.177,18.2058,7800.0
2010-12-16 13:40:00,25.36,25.38,25.36,25.38,14100.0,18.213,18.2273,18.213,18.2273,14100.0
2010-12-16 13:45:00,25.38,25.38,25.36,25.38,12500.0,18.2273,18.2273,18.213,18.2273,12500.0
2010-12-16 13:50:00,25.39,25.42,25.38,25.41,21200.0,18.2345,18.256,18.2273,18.2489,21200.0
2010-12-16 13:55:00,25.41,25.41,25.37,25.37,13100.0,18.2489,18.2489,18.2201,18.2201,13100.0
2010-12-16 14:00:00,25.37,25.39,25.37,25.39,8200.0,18.2201,18.2345,18.2201,18.2345,8200.0
2010-12-16 14:05:00,25.39,25.39,25.38,25.39,6300.0,18.2345,18.2345,18.2273,18.2345,6300.0
2010-12-16 14:10:00,25.38,25.39,25.37,25.37,10500.0,18.2273,18.2345,18.2201,18.2201,10500.0
2010-12-16 14:15:00,25.37,25.38,25.35,25.35,6900.0,18.2201,18.2273,18.2058,18.2058,6900.0
2010-12-16 14:20:00,25.33,25.33,25.29,25.3,15400.0,18.1914,18.1914,18.1627,18.1699,15400.0
2010-12-16 14:25:00,25.3,25.31,25.28,25.28,18700.0,18.1699,18.177,18.1555,18.1555,18700.0
2010-12-16 14:30:00,25.28,25.28,25.2,25.21,78400.0,18.1555,18.1555,18.098,18.1052,78400.0
2010-12-16 14:35:00,25.21,25.22,25.19,25.2,64700.0,18.1052,18.1124,18.0909,18.098,64700.0
2010-12-16 14:40:00,25.2,25.21,25.19,25.19,25500.0,18.098,18.1052,18.0909,18.0909,25500.0
2010-12-16 14:45:00,25.19,25.24,25.18,25.24,34300.0,18.0909,18.1268,18.0837,18.1268,34300.0
2010-12-16 14:50:00,25.24,25.24,25.2,25.2,20500.0,18.1268,18.1268,18.098,18.098,20500.0
2010-12-16 14:55:00,25.2,25.21,25.15,25.15,45200.0,18.098,18.1052,18.0621,18.0621,45200.0
2010-12-16 15:00:00,25.15,25.16,25.13,25.13,187200.0,18.0621,18.0693,18.0478,18.0478,187200.0
2010-12-16 15:05:00,25.13,25.16,25.12,25.16,71700.0,18.0478,18.0693,18.0406,18.0693,71700.0
2010-12-16 15:10:00,25.16,25.18,25.15,25.15,66600.0,18.0693,18.0837,18.0621,18.0621,66600.0
2010-12-16 15:15:00,25.16,25.17,25.14,25.14,12700.0,18.0693,18.0765,18.055,18.055,12700.0
2010-12-16 15:20:00,25.13,25.15,25.12,25.13,93100.0,18.0478,18.0621,18.0406,18.0478,93100.0
2010-12-16 15:25:00,25.13,25.14,25.12,25.14,28200.0,18.0478,18.055,18.0406,18.055,28200.0
2010-12-16 15:30:00,25.14,25.17,25.14,25.16,167800.0,18.055,18.0765,18.055,18.0693,167800.0
2010-12-16 15:35:00,25.16,25.17,25.16,25.17,21500.0,18.0693,18.0765,18.0693,18.0765,21500.0
2010-12-16 15:40:00,25.16,25.17,25.15,25.15,27800.0,18.0693,18.0765,18.0621,18.0621,27800.0
2010-12-16 15:45:00,25.15,25.17,25.14,25.17,43000.0,18.0621,18.0765,18.055,18.0765,43000.0
2010-12-16 15:50:00,25.17,25.17,25.16,25.17,34500.0,18.0765,18.0765,18.0693,18.0765,34500.0
2010-12-16 15:55:00,25.17,25.18,25.15,25.15,144300.0,18.0765,18.0837,18.0621,18.0621,144300.0
2010-12-17 09:30:00,25.3,25.3,25.07,25.23,249700.0,18.2384,18.2384,18.0725,18.1879,249700.0
2010-12-17 09:35:00,25.23,25.34,25.22,25.34,212700.0,18.1879,18.2672,18.1807,18.2672,212700.0
2010-12-17 09:40:00,25.34,25.35,25.31,25.33,162800.0,18.2672,18.2744,18.2456,18.26,162800.0
2010-12-17 09:45:00,25.33,25.38,25.32,25.38,91600.0,18.26,18.296,18.2528,18.296,91600.0
2010-12-17 09:50:00,25.38,25.38,25.33,25.34,62500.0,18.296,18.296,18.26,18.2672,62500.0
2010-12-17 09:55:00,25.34,25.37,25.33,25.37,49400.0,18.2672,18.2888,18.26,18.2888,49400.0
2010-12-17 10:00:00,25.37,25.37,25.26,25.28,68400.0,18.2888,18.2888,18.2095,18.2239,68400.0
2010-12-17 10:05:00,25.28,25.32,25.28,25.3,39300.0,18.2239,18.2528,18.2239,18.2384,39300.0
2010-12-17 10:10:00,25.3,25.3,25.27,25.27,11800.0,18.2384,18.2384,18.2167,18.2167,11800.0
2010-12-17 10:15:00,25.28,25.29,25.26,25.29,16900.0,18.2239,18.2311,18.2095,18.2311,16900.0
2010-12-17 10:20:00,25.29,25.31,25.29,25.31,28000.0,18.2311,18.2456,18.2311,18.2456,28000.0
2010-12-17 10:25:00,25.3,25.31,25.27,25.29,11700.0,18.2384,18.2456,18.2167,18.2311,11700.0
2010-12-17 10:30:00,25.29,25.32,25.28,25.32,12700.0,18.2311,18.2528,18.2239,18.2528,12700.0
2010-12-17 10:35:00,25.32,25.32,25.28,25.3,15000.0,18.2528,18.2528,18.2239,18.2384,15000.0
2010-12-17 10:40:00,25.3,25.32,25.28,25.28,12700.0,18.2384,18.2528,18.2239,18.2239,12700.0
2010-12-17 10:45:00,25.28,25.28,25.24,25.25,6900.0,18.2239,18.2239,18.1951,18.2023,6900.0
2010-12-17 10:50:00,25.24,25.26,25.19,25.2,8600.0,18.1951,18.2095,18.1591,18.1663,8600.0
2010-12-17 10:55:00,25.19,25.22,25.19,25.21,4700.0,18.1591,18.1807,18.1591,18.1735,4700.0
2010-12-17 11:00:00,25.22,25.25,25.21,25.23,45200.0,18.1807,18.2023,18.1735,18.1879,45200.0
2010-12-17 11:05:00,25.23,25.25,25.23,25.25,9900.0,18.1879,18.2023,18.1879,18.2023,9900.0
2010-12-17 11:10:00,25.24,25.26,25.24,25.25,3700.0,18.1951,18.2095,18.1951,18.2023,3700.0
2010-12-17 11:15:00,25.25,25.25,25.24,25.25,8600.0,18.2023,18.2023,18.1951,18.2023,8600.0
2010-12-17 11:20:00,25.25,25.26,25.24,25.25,8400.0,18.2023,18.2095,18.1951,18.2023,8400.0
2010-12-17 11:25:00,25.24,25.27,25.24,25.27,4100.0,18.1951,18.2167,18.1951,18.2167,4100.0
2010-12-17 11:30:00,25.28,25.28,25.27,25.27,5200.0,18.2239,18.2239,18.2167,18.2167,5200.0
2010-12-17 11:35:00,25.27,25.28,25.27,25.27,5000.0,18.2167,18.2239,18.2167,18.2167,5000.0
2010-12-17 11:40:00,25.27,25.28,25.26,25.26,12600.0,18.2167,18.2239,18.2095,18.2095,12600.0
2010-12-17 11:45:00,25.27,25.27,25.25,25.25,17700.0,18.2167,18.2167,18.2023,18.2023,17700.0
2010-12-17 11:50:00,25.25,25.25,25.24,25.24,24600.0,18.2023,18.2023,18.1951,18.1951,24600.0
2010-12-17 11:55:00,25.24,25.24,25.22,25.22,12100.0,18.1951,18.1951,18.1807,18.1807,12100.0
2010-12-17 12:00:00,25.22,25.23,25.22,25.23,3600.0,18.1807,18.1879,18.1807,18.1879,3600.0
2010-12-17 12:05:00,25.22,25.23,25.2,25.2,4200.0,18.1807,18.1879,18.1663,18.1663,4200.0
2010-12-17 12:10:00,25.2,25.2,25.18,25.18,3700.0,18.1663,18.1663,18.1518,18.1518,3700.0
2010-12-17 12:15:00,25.18,25.19,25.18,25.18,2900.0,18.1518,18.1591,18.1518,18.1518,2900.0
2010-12-17 12:20:00,25.18,25.18,25.16,25.17,25400.0,18.1518,18.1518,18.1374,18.1446,25400.0
2010-12-17 12:25:00,25.19,25.19,25.15,25.16,9100.0,18.1591,18.1591,18.1302,18.1374,9100.0
2010-12-17 12:30:00,25.16,25.16,25.15,25.16,1600.0,18.1374,18.1374,18.1302,18.1374,1600.0
2010-12-17 12:35:00,25.16,25.17,25.15,25.15,4600.0,18.1374,18.1446,18.1302,18.1302,4600.0
2010-12-17 12:40:00,25.15,25.15,25.13,25.13,2000.0,18.1302,18.1302,18.1158,18.1158,2000.0
2010-12-17 12:45:00,25.13,25.14,25.12,25.12,2200.0,18.1158,18.123,18.1086,18.1086,2200.0
2010-12-17 12:50:00,25.12,25.13,25.12,25.13,3900.0,18.1086,18.1158,18.1086,18.1158,3900.0
2010-12-17 12:55:00,25.13,25.14,25.12,25.13,7000.0,18.1158,18.123,18.1086,18.1158,7000.0
2010-12-17 13:00:00,25.13,25.18,25.13,25.18,16000.0,18.1158,18.1518,18.1158,18.1518,16000.0
2010-12-17 13:05:00,25.17,25.21,25.17,25.21,6300.0,18.1446,18.1735,18.1446,18.1735,6300.0
2010-12-17 13:10:00,25.21,25.23,25.21,25.23,4200.0,18.1735,18.1879,18.1735,18.1879,4200.0
2010-12-17 13:15:00,25.23,25.26,25.22,25.26,4400.0,18.1879,18.2095,18.1807,18.2095,4400.0
2010-12-17 13:20:00,25.26,25.27,25.26,25.27,1900.0,18.2095,18.2167,18.2095,18.2167,1900.0
2010-12-17 13:25:00,25.27,25.28,25.26,25.27,6500.0,18.2167,18.2239,18.2095,18.2167,6500.0
2010-12-17 13:30:00,25.27,25.27,25.26,25.26,3400.0,18.2167,18.2167,18.2095,18.2095,3400.0
2010-12-17 13:35:00,25.26,25.28,25.26,25.27,7300.0,18.2095,18.2239,18.2095,18.2167,7300.0
2010-12-17 13:40:00,25.27,25.28,25.27,25.27,8300.0,18.2167,18.2239,18.2167,18.2167,8300.0
2010-12-17 13:45:00,25.27,25.31,25.27,25.31,7900.0,18.2167,18.2456,18.2167,18.2456,7900.0
2010-12-17 13:50:00,25.3,25.3,25.27,25.27,5500.0,18.2384,18.2384,18.2167,18.2167,5500.0
2010-12-17 13:55:00,25.27,25.28,25.26,25.26,2800.0,18.2167,18.2239,18.2095,18.2095,2800.0
2010-12-17 14:00:00,25.26,25.26,25.23,25.23,4600.0,18.2095,18.2095,18.1879,18.1879,4600.0
2010-12-17 14:05:00,25.23,25.24,25.22,25.23,10000.0,18.1879,18.1951,18.1807,18.1879,10000.0
2010-12-17 14:10:00,25.24,25.24,25.23,25.24,3600.0,18.1951,18.1951,18.1879,18.1951,3600.0
2010-12-17 14:15:00,25.24,25.24,25.23,25.24,48800.0,18.1951,18.1951,18.1879,18.1951,48800.0
2010-12-17 14:20:00,25.23,25.24,25.23,25.24,4100.0,18.1879,18.1951,18.1879,18.1951,4100.0
2010-12-17 14:25:00,25.24,25.25,25.24,25.24,5400.0,18.1951,18.2023,18.1951,18.1951,5400.0
2010-12-17 14:30:00,25.24,25.25,25.2,25.22,22700.0,18.1951,18.2023,18.1663,18.1807,22700.0
2010-12-17 14:35:00,25.21,25.23,25.21,25.22,8400.0,18.1735,18.1879,18.1735,18.1807,8400.0
2010-12-17 14:40:00,25.22,25.25,25.22,25.24,6400.0,18.1807,18.2023,18.1807,18.1951,6400.0
2010-12-17 14:45:00,25.25,25.25,25.24,25.24,4700.0,18.2023,18.2023,18.1951,18.1951,4700.0
2010-12-17 14:50:00,25.25,25.25,25.24,25.25,8200.0,18.2023,18.2023,18.1951,18.2023,8200.0
2010-12-17 14:55:00,25.25,25.27,25.24,25.24,69900.0,18.2023,18.2167,18.1951,18.1951,69900.0
2010-12-17 15:00:00,25.25,25.25,25.23,25.23,16000.0,18.2023,18.2023,18.1879,18.1879,16000.0
2010-12-17 15:05:00,25.23,25.24,25.18,25.18,60900.0,18.1879,18.1951,18.1518,18.1518,60900.0
2010-12-17 15:10:00,25.18,25.2,25.16,25.2,15000.0,18.1518,18.1663,18.1374,18.1663,15000.0
2010-12-17 15:15:00,25.19,25.2,25.17,25.18,14600.0,18.1591,18.1663,18.1446,18.1518,14600.0
2010-12-17 15:20:00,25.18,25.19,25.17,25.19,15800.0,18.1518,18.1591,18.1446,18.1591,15800.0
2010-12-17 15:25:00,25.19,25.19,25.17,25.17,8700.0,18.1591,18.1591,18.1446,18.1446,8700.0
2010-12-17 15:30:00,25.17,25.17,25.13,25.13,47600.0,18.1446,18.1446,18.1158,18.1158,47600.0
2010-12-17 15:35:00,25.13,25.13,25.1,25.12,21200.0,18.1158,18.1158,18.0942,18.1086,21200.0
2010-12-17 15:40:00,25.12,25.15,25.12,25.15,18200.0,18.1086,18.1302,18.1086,18.1302,18200.0
2010-12-17 15:45:00,25.14,25.16,25.14,25.16,16900.0,18.123,18.1374,18.123,18.1374,16900.0
2010-12-17 15:50:00,25.16,25.16,25.14,25.14,23700.0,18.1374,18.1374,18.123,18.123,23700.0
2010-12-17 15:55:00,25.15,25.15,25.12,25.15,74600.0,18.1302,18.1302,18.1086,18.1302,74600.0
2010-12-20 09:30:00,25.28,25.42,25.19,25.31,53700.0,18.2239,18.3249,18.1591,18.2456,53700.0
2010-12-20 09:35:00,25.31,25.33,25.28,25.32,19800.0,18.2456,18.26,18.2239,18.2528,19800.0
2010-12-20 09:40:00,25.32,25.34,25.3,25.34,24400.0,18.2528,18.2672,18.2384,18.2672,24400.0
2010-12-20 09:45:00,25.34,25.39,25.32,25.38,93100.0,18.2672,18.3032,18.2528,18.296,93100.0
2010-12-20 09:50:00,25.39,25.43,25.39,25.41,11400.0,18.3032,18.3321,18.3032,18.3176,11400.0
2010-12-20 09:55:00,25.39,25.4,25.35,25.37,9600.0,18.3032,18.3104,18.2744,18.2888,9600.0
2010-12-20 10:00:00,25.38,25.38,25.37,25.38,2000.0,18.296,18.296,18.2888,18.296,2000.0
2010-12-20 10:05:00,25.38,25.38,25.33,25.34,7400.0,18.296,18.296,18.26,18.2672,7400.0
2010-12-20 10:10:00,25.35,25.35,25.27,25.32,7600.0,18.2744,18.2744,18.2167,18.2528,7600.0
2010-12-20 10:15:00,25.31,25.32,25.26,25.32,12800.0,18.2456,18.2528,18.2095,18.2528,12800.0
2010-12-20 10:20:00,25.31,25.34,25.3,25.32,23300.0,18.2456,18.2672,18.2384,18.2528,23300.0
2010-12-20 10:25:00,25.32,25.36,25.32,25.35,13800.0,18.2528,18.2816,18.2528,18.2744,13800.0
2010-12-20 10:30:00,25.34,25.36,25.34,25.36,6400.0,18.2672,18.2816,18.2672,18.2816,6400.0
2010-12-20 10:35:00,25.36,25.38,25.35,25.38,13000.0,18.2816,18.296,18.2744,18.296,13000.0
2010-12-20 10:40:00,25.38,25.38,25.35,25.36,13700.0,18.296,18.296,18.2744,18.2816,13700.0
2010-12-20 10:45:00,25.38,25.38,25.33,25.35,11700.0,18.296,18.296,18.26,18.2744,11700.0
2010-12-20 10:50:00,25.36,25.36,25.35,25.36,3000.0,18.2816,18.2816,18.2744,18.2816,3000.0
2010-12-20 10:55:00,25.36,25.36,25.33,25.33,9000.0,18.2816,18.2816,18.26,18.26,9000.0
2010-12-20 11:00:00,25.33,25.35,25.32,25.34,23800.0,18.26,18.2744,18.2528,18.2672,23800.0
2010-12-20 11:05:00,25.34,25.34,25.31,25.33,7900.0,18.2672,18.2672,18.2456,18.26,7900.0
2010-12-20 11:10:00,25.32,25.35,25.32,25.35,7800.0,18.2528,18.2744,18.2528,18.2744,7800.0
2010-12-20 11:15:00,25.35,25.36,25.34,25.34,3000.0,18.2744,18.2816,18.2672,18.2672,3000.0
2010-12-20 11:20:00,25.35,25.35,25.34,25.35,1800.0,18.2744,18.2744,18.2672,18.2744,1800.0
2010-12-20 11:25:00,25.35,25.36,25.34,25.35,1600.0,18.2744,18.2816,18.2672,18.2744,1600.0
2010-12-20 11:30:00,25.35,25.38,25.34,25.36,33700.0,18.2744,18.296,18.2672,18.2816,33700.0
2010-12-20 11:35:00,25.35,25.38,25.35,25.37,8900.0,18.2744,18.296,18.2744,18.2888,8900.0
2010-12-20 11:40:00,25.37,25.38,25.37,25.38,1400.0,18.2888,18.296,18.2888,18.296,1400.0
2010-12-20 11:45:00,25.38,25.39,25.37,25.39,4100.0,18.296,18.3032,18.2888,18.3032,4100.0
2010-12-20 11:50:00,25.39,25.39,25.37,25.37,2400.0,18.3032,18.3032,18.2888,18.2888,2400.0
2010-12-20 11:55:00,25.38,25.38,25.37,25.38,1000.0,18.296,18.296,18.2888,18.296,1000.0
2010-12-20 12:00:00,25.38,25.38,25.37,25.37,2100.0,18.296,18.296,18.2888,18.2888,2100.0
2010-12-20 12:05:00,25.36,25.38,25.36,25.37,9600.0,18.2816,18.296,18.2816,18.2888,9600.0
2010-12-20 12:10:00,25.36,25.38,25.36,25.38,6600.0,18.2816,18.296,18.2816,18.296,6600.0
2010-12-20 12:15:00,25.38,25.39,25.37,25.38,4300.0,18.296,18.3032,18.2888,18.296,4300.0
2010-12-20 12:20:00,25.39,25.39,25.38,25.38,1600.0,18.3032,18.3032,18.296,18.296,1600.0
2010-12-20 12:25:00,25.38,25.38,25.38,25.38,2900.0,18.296,18.296,18.296,18.296,2900.0
2010-12-20 12:30:00,25.38,25.38,25.38,25.38,900.0,18.296,18.296,18.296,18.296,900.0
2010-12-20 12:35:00,25.38,25.38,25.37,25.38,1700.0,18.296,18.296,18.2888,18.296,1700.0
2010-12-20 12:40:00,25.38,25.4,25.38,25.4,3800.0,18.296,18.3104,18.296,18.3104,3800.0
2010-12-20 12:45:00,25.4,25.44,25.4,25.43,95600.0,18.3104,18.3393,18.3104,18.3321,95600.0
2010-12-20 12:50:00,25.43,25.44,25.43,25.43,2600.0,18.3321,18.3393,18.3321,18.3321,2600.0
2010-12-20 12:55:00,25.44,25.46,25.44,25.46,10800.0,18.3393,18.3537,18.3393,18.3537,10800.0
2010-12-20 13:00:00,25.45,25.47,25.45,25.46,35900.0,18.3465,18.3609,18.3465,18.3537,35900.0
2010-12-20 13:05:00,25.46,25.47,25.45,25.45,15200.0,18.3537,18.3609,18.3465,18.3465,15200.0
2010-12-20 13:10:00,25.45,25.47,25.45,25.46,25300.0,18.3465,18.3609,18.3465,18.3537,25300.0
2010-12-20 13:15:00,25.46,25.46,25.43,25.44,16500.0,18.3537,18.3537,18.3321,18.3393,16500.0
2010-12-20 13:20:00,25.43,25.44,25.43,25.43,4300.0,18.3321,18.3393,18.3321,18.3321,4300.0
2010-12-20 13:25:00,25.43,25.43,25.42,25.42,31000.0,18.3321,18.3321,18.3249,18.3249,31000.0
2010-12-20 13:30:00,25.42,25.43,25.41,25.41,1500.0,18.3249,18.3321,18.3176,18.3176,1500.0
2010-12-20 13:35:00,25.41,25.41,25.39,25.4,8800.0,18.3176,18.3176,18.3032,18.3104,8800.0
2010-12-20 13:40:00,25.4,25.4,25.39,25.4,29500.0,18.3104,18.3104,18.3032,18.3104,29500.0
2010-12-20 13:45:00,25.4,25.4,25.39,25.4,1600.0,18.3104,18.3104,18.3032,18.3104,1600.0
2010-12-20 13:50:00,25.4,25.4,25.39,25.39,2500.0,18.3104,18.3104,18.3032,18.3032,2500.0
2010-12-20 13:55:00,25.39,25.4,25.38,25.39,4400.0,18.3032,18.3104,18.296,18.3032,4400.0
2010-12-20 14:00:00,25.38,25.45,25.38,25.44,10700.0,18.296,18.3465,18.296,18.3393,10700.0
2010-12-20 14:05:00,25.43,25.47,25.4,25.45,17100.0,18.3321,18.3609,18.3104,18.3465,17100.0
2010-12-20 14:10:00,25.45,25.46,25.44,25.46,4700.0,18.3465,18.3537,18.3393,18.3537,4700.0
2010-12-20 14:15:00,25.46,25.46,25.45,25.45,3600.0,18.3537,18.3537,18.3465,18.3465,3600.0
2010-12-20 14:20:00,25.46,25.47,25.45,25.46,5300.0,18.3537,18.3609,18.3465,18.3537,5300.0
2010-12-20 14:25:00,25.45,25.45,25.44,25.45,6300.0,18.3465,18.3465,18.3393,18.3465,6300.0
2010-12-20 14:30:00,25.45,25.46,25.43,25.44,19000.0,18.3465,18.3537,18.3321,18.3393,19000.0
2010-12-20 14:35:00,25.44,25.44,25.43,25.43,36300.0,18.3393,18.3393,18.3321,18.3321,36300.0
2010-12-20 14:40:00,25.43,25.44,25.43,25.44,12300.0,18.3321,18.3393,18.3321,18.3393,12300.0
2010-12-20 14:45:00,25.43,25.45,25.43,25.43,15500.0,18.3321,18.3465,18.3321,18.3321,15500.0
2010-12-20 14:50:00,25.43,25.44,25.43,25.43,1500.0,18.3321,18.3393,18.3321,18.3321,1500.0
2010-12-20 14:55:00,25.44,25.44,25.41,25.41,19200.0,18.3393,18.3393,18.3176,18.3176,19200.0
2010-12-20 15:00:00,25.41,25.42,25.4,25.41,12300.0,18.3176,18.3249,18.3104,18.3176,12300.0
2010-12-20 15:05:00,25.4,25.4,25.35,25.35,13900.0,18.3104,18.3104,18.2744,18.2744,13900.0
2010-12-20 15:10:00,25.36,25.37,25.36,25.37,14700.0,18.2816,18.2888,18.2816,18.2888,14700.0
2010-12-20 15:15:00,25.36,25.37,25.34,25.35,7700.0,18.2816,18.2888,18.2672,18.2744,7700.0
2010-12-20 15:20:00,25.34,25.35,25.31,25.31,8000.0,18.2672,18.2744,18.2456,18.2456,8000.0
2010-12-20 15:25:00,25.31,25.33,25.31,25.33,7400.0,18.2456,18.26,18.2456,18.26,7400.0
2010-12-20 15:30:00,25.32,25.35,25.32,25.35,5100.0,18.2528,18.2744,18.2528,18.2744,5100.0
2010-12-20 15:35:00,25.35,25.37,25.34,25.35,11200.0,18.2744,18.2888,18.2672,18.2744,11200.0
2010-12-20 15:40:00,25.36,25.38,25.35,25.36,75500.0,18.2816,18.296,18.2744,18.2816,75500.0
2010-12-20 15:45:00,25.36,25.36,25.31,25.32,32000.0,18.2816,18.2816,18.2456,18.2528,32000.0
2010-12-20 15:50:00,25.31,25.34,25.3,25.33,37400.0,18.2456,18.2672,18.2384,18.26,37400.0
2010-12-20 15:55:00,25.32,25.32,25.28,25.28,95600.0,18.2528,18.2528,18.2239,18.2239,95600.0
2010-12-21 09:30:00,25.35,25.47,25.35,25.43,43100.0,18.2744,18.3609,18.2744,18.3321,43100.0
2010-12-21 09:35:00,25.43,25.48,25.41,25.48,37400.0,18.3321,18.3681,18.3176,18.3681,37400.0
2010-12-21 09:40:00,25.48,25.55,25.47,25.55,126400.0,18.3681,18.4186,18.3609,18.4186,126400.0
2010-12-21 09:45:00,25.55,25.62,25.54,25.62,103800.0,18.4186,18.469,18.4114,18.469,103800.0
2010-12-21 09:50:00,25.62,25.64,25.6,25.61,99700.0,18.469,18.4835,18.4546,18.4618,99700.0
2010-12-21 09:55:00,25.6,25.62,25.6,25.61,35500.0,18.4546,18.469,18.4546,18.4618,35500.0
2010-12-21 10:00:00,25.61,25.62,25.6,25.61,20000.0,18.4618,18.469,18.4546,18.4618,20000.0
2010-12-21 10:05:00,25.61,25.62,25.61,25.61,55100.0,18.4618,18.469,18.4618,18.4618,55100.0
2010-12-21 10:10:00,25.61,25.63,25.61,25.63,21200.0,18.4618,18.4762,18.4618,18.4762,21200.0
2010-12-21 10:15:00,25.62,25.71,25.62,25.7,197400.0,18.469,18.5339,18.469,18.5267,197400.0
2010-12-21 10:20:00,25.71,25.75,25.71,25.74,118800.0,18.5339,18.5627,18.5339,18.5555,118800.0
2010-12-21 10:25:00,25.74,25.76,25.74,25.76,41500.0,18.5555,18.57,18.5555,18.57,41500.0
2010-12-21 10:30:00,25.76,25.81,25.75,25.8,156200.0,18.57,18.606,18.5627,18.5988,156200.0
2010-12-21 10:35:00,25.8,25.82,25.79,25.81,71900.0,18.5988,18.6132,18.5916,18.606,71900.0
2010-12-21 10:40:00,25.82,25.82,25.81,25.82,12300.0,18.6132,18.6132,18.606,18.6132,12300.0
2010-12-21 10:45:00,25.82,25.82,25.81,25.82,21200.0,18.6132,18.6132,18.606,18.6132,21200.0
2010-12-21 10:50:00,25.82,25.82,25.81,25.81,16000.0,18.6132,18.6132,18.606,18.606,16000.0
2010-12-21 10:55:00,25.81,25.83,25.81,25.83,77200.0,18.606,18.6204,18.606,18.6204,77200.0
2010-12-21 11:00:00,25.83,25.92,25.83,25.85,437000.0,18.6204,18.6853,18.6204,18.6348,437000.0
2010-12-21 11:05:00,25.86,25.92,25.85,25.9,138300.0,18.642,18.6853,18.6348,18.6709,138300.0
2010-12-21 11:10:00,25.89,25.89,25.89,25.89,7200.0,18.6637,18.6637,18.6637,18.6637,7200.0
2010-12-21 11:15:00,25.88,25.89,25.85,25.86,19300.0,18.6565,18.6637,18.6348,18.642,19300.0
2010-12-21 11:20:00,25.85,25.86,25.85,25.85,23100.0,18.6348,18.642,18.6348,18.6348,23100.0
2010-12-21 11:25:00,25.85,25.88,25.84,25.88,78000.0,18.6348,18.6565,18.6276,18.6565,78000.0
2010-12-21 11:30:00,25.89,25.89,25.86,25.87,25100.0,18.6637,18.6637,18.642,18.6493,25100.0
2010-12-21 11:35:00,25.88,25.89,25.87,25.89,33000.0,18.6565,18.6637,18.6493,18.6637,33000.0
2010-12-21 11:40:00,25.89,25.89,25.87,25.89,50400.0,18.6637,18.6637,18.6493,18.6637,50400.0
2010-12-21 11:45:00,25.89,25.89,25.88,25.88,19000.0,18.6637,18.6637,18.6565,18.6565,19000.0
2010-12-21 11:50:00,25.89,25.9,25.89,25.89,58200.0,18.6637,18.6709,18.6637,18.6637,58200.0
2010-12-21 11:55:00,25.89,25.9,25.88,25.89,10300.0,18.6637,18.6709,18.6565,18.6637,10300.0
2010-12-21 12:00:00,25.89,25.91,25.88,25.88,29700.0,18.6637,18.6781,18.6565,18.6565,29700.0
2010-12-21 12:05:00,25.89,25.89,25.86,25.87,20800.0,18.6637,18.6637,18.642,18.6493,20800.0
2010-12-21 12:10:00,25.86,25.88,25.85,25.86,13200.0,18.642,18.6565,18.6348,18.642,13200.0
2010-12-21 12:15:00,25.86,25.86,25.85,25.85,14700.0,18.642,18.642,18.6348,18.6348,14700.0
2010-12-21 12:20:00,25.86,25.87,25.85,25.86,14300.0,18.642,18.6493,18.6348,18.642,14300.0
2010-12-21 12:25:00,25.86,25.88,25.86,25.88,24000.0,18.642,18.6565,18.642,18.6565,24000.0
2010-12-21 12:30:00,25.88,25.89,25.88,25.89,8300.0,18.6565,18.6637,18.6565,18.6637,8300.0
2010-12-21 12:35:00,25.89,25.89,25.88,25.88,11100.0,18.6637,18.6637,18.6565,18.6565,11100.0
2010-12-21 12:40:00,25.88,25.9,25.88,25.9,80200.0,18.6565,18.6709,18.6565,18.6709,80200.0
2010-12-21 12:45:00,25.9,25.93,25.89,25.93,129200.0,18.6709,18.6925,18.6637,18.6925,129200.0
2010-12-21 12:50:00,25.93,25.96,25.92,25.96,79400.0,18.6925,18.7141,18.6853,18.7141,79400.0
2010-12-21 12:55:00,25.96,25.97,25.96,25.97,60900.0,18.7141,18.7213,18.7141,18.7213,60900.0
2010-12-21 13:00:00,25.97,25.97,25.95,25.96,24300.0,18.7213,18.7213,18.7069,18.7141,24300.0
2010-12-21 13:05:00,25.95,25.96,25.95,25.95,14400.0,18.7069,18.7141,18.7069,18.7069,14400.0
2010-12-21 13:10:00,25.96,25.96,25.93,25.94,9400.0,18.7141,18.7141,18.6925,18.6997,9400.0
2010-12-21 13:15:00,25.94,25.95,25.93,25.95,36500.0,18.6997,18.7069,18.6925,18.7069,36500.0
2010-12-21 13:20:00,25.95,25.97,25.94,25.96,19400.0,18.7069,18.7213,18.6997,18.7141,19400.0
2010-12-21 13:25:00,25.96,25.97,25.94,25.94,8400.0,18.7141,18.7213,18.6997,18.6997,8400.0
2010-12-21 13:30:00,25.94,25.94,25.91,25.92,21800.0,18.6997,18.6997,18.6781,18.6853,21800.0
2010-12-21 13:35:00,25.92,25.92,25.91,25.91,7700.0,18.6853,18.6853,18.6781,18.6781,7700.0
2010-12-21 13:40:00,25.91,25.92,25.9,25.91,14400.0,18.6781,18.6853,18.6709,18.6781,14400.0
2010-12-21 13:45:00,25.9,25.91,25.87,25.88,28200.0,18.6709,18.6781,18.6493,18.6565,28200.0
2010-12-21 13:50:00,25.88,25.9,25.88,25.9,26900.0,18.6565,18.6709,18.6565,18.6709,26900.0
2010-12-21 13:55:00,25.9,25.91,25.89,25.9,25900.0,18.6709,18.6781,18.6637,18.6709,25900.0
2010-12-21 14:00:00,25.89,25.92,25.89,25.92,35500.0,18.6637,18.6853,18.6637,18.6853,35500.0
2010-12-21 14:05:00,25.92,25.93,25.91,25.91,64800.0,18.6853,18.6925,18.6781,18.6781,64800.0
2010-12-21 14:10:00,25.91,25.92,25.9,25.91,15800.0,18.6781,18.6853,18.6709,18.6781,15800.0
2010-12-21 14:15:00,25.91,25.91,25.9,25.91,6300.0,18.6781,18.6781,18.6709,18.6781,6300.0
2010-12-21 14:20:00,25.91,25.91,25.87,25.89,67500.0,18.6781,18.6781,18.6493,18.6637,67500.0
2010-12-21 14:25:00,25.89,25.91,25.89,25.91,10800.0,18.6637,18.6781,18.6637,18.6781,10800.0
2010-12-21 14:30:00,25.91,25.92,25.91,25.91,33300.0,18.6781,18.6853,18.6781,18.6781,33300.0
2010-12-21 14:35:00,25.92,25.92,25.91,25.91,8300.0,18.6853,18.6853,18.6781,18.6781,8300.0
2010-12-21 14:40:00,25.92,25.92,25.9,25.9,20200.0,18.6853,18.6853,18.6709,18.6709,20200.0
2010-12-21 14:45:00,25.91,25.91,25.89,25.89,18200.0,18.6781,18.6781,18.6637,18.6637,18200.0
2010-12-21 14:50:00,25.89,25.9,25.88,25.88,12100.0,18.6637,18.6709,18.6565,18.6565,12100.0
2010-12-21 14:55:00,25.88,25.89,25.88,25.89,13900.0,18.6565,18.6637,18.6565,18.6637,13900.0
2010-12-21 15:00:00,25.88,25.89,25.88,25.88,36000.0,18.6565,18.6637,18.6565,18.6565,36000.0
2010-12-21 15:05:00,25.88,25.89,25.87,25.87,24000.0,18.6565,18.6637,18.6493,18.6493,24000.0
2010-12-21 15:10:00,25.87,25.88,25.86,25.86,11200.0,18.6493,18.6565,18.642,18.642,11200.0
2010-12-21 15:15:00,25.87,25.87,25.85,25.86,38100.0,18.6493,18.6493,18.6348,18.642,38100.0
2010-12-21 15:20:00,25.86,25.86,25.85,25.86,9700.0,18.642,18.642,18.6348,18.642,9700.0
2010-12-21 15:25:00,25.85,25.86,25.85,25.86,54900.0,18.6348,18.642,18.6348,18.642,54900.0
2010-12-21 15:30:00,25.85,25.91,25.85,25.9,204000.0,18.6348,18.6781,18.6348,18.6709,204000.0
2010-12-21 15:35:00,25.9,25.91,25.89,25.91,35800.0,18.6709,18.6781,18.6637,18.6781,35800.0
2010-12-21 15:40:00,25.91,25.91,25.89,25.9,62700.0,18.6781,18.6781,18.6637,18.6709,62700.0
2010-12-21 15:45:00,25.9,25.9,25.87,25.88,76300.0,18.6709,18.6709,18.6493,18.6565,76300.0
2010-12-21 15:50:00,25.88,25.9,25.87,25.9,185200.0,18.6565,18.6709,18.6493,18.6709,185200.0
2010-12-21 15:55:00,25.9,25.9,25.84,25.89,194400.0,18.6709,18.6709,18.6276,18.6637,194400.0
2010-12-22 09:30:00,26.0,26.36,26.0,26.36,463500.0,18.743,19.0025,18.743,19.0025,463500.0
2010-12-22 09:35:00,26.36,26.38,26.35,26.38,112300.0,19.0025,19.0169,18.9953,19.0169,112300.0
2010-12-22 09:40:00,26.38,26.38,26.34,26.35,145800.0,19.0169,19.0169,18.9881,18.9953,145800.0
2010-12-22 09:45:00,26.35,26.37,26.34,26.37,31800.0,18.9953,19.0097,18.9881,19.0097,31800.0
2010-12-22 09:50:00,26.37,26.41,26.36,26.37,285900.0,19.0097,19.0385,19.0025,19.0097,285900.0
2010-12-22 09:55:00,26.39,26.48,26.39,26.47,51300.0,19.0241,19.089,19.0241,19.0818,51300.0
2010-12-22 10:00:00,26.47,26.59,26.46,26.59,306300.0,19.0818,19.1683,19.0746,19.1683,306300.0
2010-12-22 10:05:00,26.59,26.66,26.58,26.66,88700.0,19.1683,19.2188,19.1611,19.2188,88700.0
2010-12-22 10:10:00,26.66,26.67,26.63,26.64,91900.0,19.2188,19.226,19.1971,19.2043,91900.0
2010-12-22 10:15:00,26.64,26.64,26.58,26.58,129700.0,19.2043,19.2043,19.1611,19.1611,129700.0
2010-12-22 10:20:00,26.58,26.6,26.57,26.58,182400.0,19.1611,19.1755,19.1539,19.1611,182400.0
2010-12-22 10:25:00,26.58,26.58,26.55,26.55,69600.0,19.1611,19.1611,19.1395,19.1395,69600.0
2010-12-22 10:30:00,26.55,26.57,26.54,26.56,39300.0,19.1395,19.1539,19.1322,19.1467,39300.0
2010-12-22 10:35:00,26.55,26.56,26.52,26.55,65900.0,19.1395,19.1467,19.1178,19.1395,65900.0
2010-12-22 10:40:00,26.55,26.57,26.54,26.55,52000.0,19.1395,19.1539,19.1322,19.1395,52000.0
2010-12-22 10:45:00,26.55,26.56,26.54,26.55,28000.0,19.1395,19.1467,19.1322,19.1395,28000.0
2010-12-22 10:50:00,26.56,26.58,26.55,26.58,160800.0,19.1467,19.1611,19.1395,19.1611,160800.0
2010-12-22 10:55:00,26.58,26.64,26.58,26.64,73700.0,19.1611,19.2043,19.1611,19.2043,73700.0
2010-12-22 11:00:00,26.64,26.66,26.64,26.66,63700.0,19.2043,19.2188,19.2043,19.2188,63700.0
2010-12-22 11:05:00,26.66,26.66,26.65,26.66,39200.0,19.2188,19.2188,19.2115,19.2188,39200.0
2010-12-22 11:10:00,26.66,26.69,26.64,26.69,78200.0,19.2188,19.2404,19.2043,19.2404,78200.0
2010-12-22 11:15:00,26.69,26.7,26.68,26.7,57200.0,19.2404,19.2476,19.2332,19.2476,57200.0
2010-12-22 11:20:00,26.7,26.71,26.69,26.71,50700.0,19.2476,19.2548,19.2404,19.2548,50700.0
2010-12-22 11:25:00,26.71,26.75,26.71,26.75,66100.0,19.2548,19.2836,19.2548,19.2836,66100.0
2010-12-22 11:30:00,26.75,26.81,26.75,26.81,160000.0,19.2836,19.3269,19.2836,19.3269,160000.0
2010-12-22 11:35:00,26.81,26.84,26.81,26.84,103400.0,19.3269,19.3485,19.3269,19.3485,103400.0
2010-12-22 11:40:00,26.83,26.91,26.83,26.91,319300.0,19.3413,19.399,19.3413,19.399,319300.0
2010-12-22 11:45:00,26.91,27.01,26.91,27.01,411200.0,19.399,19.4711,19.399,19.4711,411200.0
2010-12-22 11:50:00,27.01,27.01,26.97,26.98,121100.0,19.4711,19.4711,19.4422,19.4494,121100.0
2010-12-22 11:55:00,26.99,26.99,26.93,26.93,72100.0,19.4566,19.4566,19.4134,19.4134,72100.0
2010-12-22 12:00:00,26.94,26.95,26.93,26.93,98800.0,19.4206,19.4278,19.4134,19.4134,98800.0
2010-12-22 12:05:00,26.93,26.95,26.92,26.94,39600.0,19.4134,19.4278,19.4062,19.4206,39600.0
2010-12-22 12:10:00,26.94,26.94,26.92,26.92,37100.0,19.4206,19.4206,19.4062,19.4062,37100.0
2010-12-22 12:15:00,26.93,26.93,26.9,26.91,33800.0,19.4134,19.4134,19.3918,19.399,33800.0
2010-12-22 12:20:00,26.91,26.92,26.9,26.92,36500.0,19.399,19.4062,19.3918,19.4062,36500.0
2010-12-22 12:25:00,26.91,26.92,26.91,26.91,44400.0,19.399,19.4062,19.399,19.399,44400.0
2010-12-22 12:30:00,26.91,26.92,26.91,26.92,13700.0,19.399,19.4062,19.399,19.4062,13700.0
2010-12-22 12:35:00,26.92,26.92,26.88,26.9,55500.0,19.4062,19.4062,19.3773,19.3918,55500.0
2010-12-22 12:40:00,26.9,26.9,26.87,26.88,36600.0,19.3918,19.3918,19.3701,19.3773,36600.0
2010-12-22 12:45:00,26.88,26.9,26.88,26.9,37100.0,19.3773,19.3918,19.3773,19.3918,37100.0
2010-12-22 12:50:00,26.9,26.92,26.9,26.92,46800.0,19.3918,19.4062,19.3918,19.4062,46800.0
2010-12-22 12:55:00,26.92,26.94,26.92,26.93,66000.0,19.4062,19.4206,19.4062,19.4134,66000.0
2010-12-22 13:00:00,26.93,26.93,26.9,26.9,95700.0,19.4134,19.4134,19.3918,19.3918,95700.0
2010-12-22 13:05:00,26.9,26.94,26.9,26.92,123800.0,19.3918,19.4206,19.3918,19.4062,123800.0
2010-12-22 13:10:00,26.92,26.93,26.91,26.91,43500.0,19.4062,19.4134,19.399,19.399,43500.0
2010-12-22 13:15:00,26.9,26.91,26.88,26.89,48000.0,19.3918,19.399,19.3773,19.3846,48000.0
2010-12-22 13:20:00,26.88,26.89,26.84,26.84,32900.0,19.3773,19.3846,19.3485,19.3485,32900.0
2010-12-22 13:25:00,26.84,26.86,26.84,26.86,30000.0,19.3485,19.3629,19.3485,19.3629,30000.0
2010-12-22 13:30:00,26.85,26.86,26.84,26.84,23500.0,19.3557,19.3629,19.3485,19.3485,23500.0
2010-12-22 13:35:00,26.83,26.84,26.8,26.82,51600.0,19.3413,19.3485,19.3197,19.3341,51600.0
2010-12-22 13:40:00,26.81,26.82,26.8,26.81,90100.0,19.3269,19.3341,19.3197,19.3269,90100.0
2010-12-22 13:45:00,26.81,26.81,26.77,26.77,53600.0,19.3269,19.3269,19.298,19.298,53600.0
2010-12-22 13:50:00,26.77,26.78,26.72,26.74,54500.0,19.298,19.3053,19.262,19.2764,54500.0
2010-12-22 13:55:00,26.74,26.74,26.73,26.74,23000.0,19.2764,19.2764,19.2692,19.2764,23000.0
2010-12-22 14:00:00,26.73,26.74,26.73,26.74,30700.0,19.2692,19.2764,19.2692,19.2764,30700.0
2010-12-22 14:05:00,26.74,26.77,26.73,26.77,113000.0,19.2764,19.298,19.2692,19.298,113000.0
2010-12-22 14:10:00,26.77,26.79,26.77,26.79,43800.0,19.298,19.3125,19.298,19.3125,43800.0
2010-12-22 14:15:00,26.78,26.81,26.78,26.79,79800.0,19.3053,19.3269,19.3053,19.3125,79800.0
2010-12-22 14:20:00,26.79,26.81,26.79,26.8,56000.0,19.3125,19.3269,19.3125,19.3197,56000.0
2010-12-22 14:25:00,26.8,26.83,26.8,26.83,38300.0,19.3197,19.3413,19.3197,19.3413,38300.0
2010-12-22 14:30:00,26.83,26.83,26.8,26.82,55700.0,19.3413,19.3413,19.3197,19.3341,55700.0
2010-12-22 14:35:00,26.82,26.83,26.81,26.83,31700.0,19.3341,19.3413,19.3269,19.3413,31700.0
2010-12-22 14:40:00,26.83,26.83,26.81,26.82,39700.0,19.3413,19.3413,19.3269,19.3341,39700.0
2010-12-22 14:45:00,26.82,26.82,26.81,26.81,12100.0,19.3341,19.3341,19.3269,19.3269,12100.0
2010-12-22 14:50:00,26.81,26.82,26.8,26.8,30500.0,19.3269,19.3341,19.3197,19.3197,30500.0
2010-12-22 14:55:00,26.8,26.81,26.8,26.8,26500.0,19.3197,19.3269,19.3197,19.3197,26500.0
2010-12-22 15:00:00,26.8,26.81,26.78,26.78,22500.0,19.3197,19.3269,19.3053,19.3053,22500.0
2010-12-22 15:05:00,26.79,26.79,26.76,26.76,35700.0,19.3125,19.3125,19.2908,19.2908,35700.0
2010-12-22 15:10:00,26.76,26.79,26.76,26.79,78000.0,19.2908,19.3125,19.2908,19.3125,78000.0
2010-12-22 15:15:00,26.79,26.8,26.78,26.8,116300.0,19.3125,19.3197,19.3053,19.3197,116300.0
2010-12-22 15:20:00,26.8,26.83,26.8,26.83,47800.0,19.3197,19.3413,19.3197,19.3413,47800.0
2010-12-22 15:25:00,26.83,26.83,26.81,26.81,49700.0,19.3413,19.3413,19.3269,19.3269,49700.0
2010-12-22 15:30:00,26.82,26.82,26.8,26.8,134700.0,19.3341,19.3341,19.3197,19.3197,134700.0
2010-12-22 15:35:00,26.8,26.81,26.79,26.81,136200.0,19.3197,19.3269,19.3125,19.3269,136200.0
2010-12-22 15:40:00,26.81,26.83,26.81,26.82,145300.0,19.3269,19.3413,19.3269,19.3341,145300.0
2010-12-22 15:45:00,26.82,26.83,26.77,26.8,683000.0,19.3341,19.3413,19.298,19.3197,683000.0
2010-12-22 15:50:00,26.8,26.84,26.8,26.84,347800.0,19.3197,19.3485,19.3197,19.3485,347800.0
2010-12-22 15:55:00,26.84,26.89,26.83,26.86,587400.0,19.3485,19.3846,19.3413,19.3629,587400.0
2010-12-23 09:30:00,26.87,26.9,26.77,26.77,49900.0,19.3701,19.3918,19.298,19.298,49900.0
2010-12-23 09:35:00,26.77,26.81,26.75,26.81,24500.0,19.298,19.3269,19.2836,19.3269,24500.0
2010-12-23 09:40:00,26.8,26.83,26.78,26.78,40800.0,19.3197,19.3413,19.3053,19.3053,40800.0
2010-12-23 09:45:00,26.78,26.79,26.76,26.78,30700.0,19.3053,19.3125,19.2908,19.3053,30700.0
2010-12-23 09:50:00,26.78,26.78,26.75,26.77,10800.0,19.3053,19.3053,19.2836,19.298,10800.0
2010-12-23 09:55:00,26.77,26.79,26.76,26.77,70300.0,19.298,19.3125,19.2908,19.298,70300.0
2010-12-23 10:00:00,26.78,26.8,26.78,26.79,8200.0,19.3053,19.3197,19.3053,19.3125,8200.0
2010-12-23 10:05:00,26.79,26.79,26.76,26.77,32900.0,19.3125,19.3125,19.2908,19.298,32900.0
2010-12-23 10:10:00,26.76,26.76,26.71,26.71,25000.0,19.2908,19.2908,19.2548,19.2548,25000.0
2010-12-23 10:15:00,26.71,26.72,26.66,26.67,42200.0,19.2548,19.262,19.2188,19.226,42200.0
2010-12-23 10:20:00,26.68,26.72,26.67,26.72,51600.0,19.2332,19.262,19.226,19.262,51600.0
2010-12-23 10:25:00,26.72,26.75,26.72,26.74,33400.0,19.262,19.2836,19.262,19.2764,33400.0
2010-12-23 10:30:00,26.75,26.78,26.74,26.74,9000.0,19.2836,19.3053,19.2764,19.2764,9000.0
2010-12-23 10:35:00,26.74,26.77,26.74,26.75,13800.0,19.2764,19.298,19.2764,19.2836,13800.0
2010-12-23 10:40:00,26.75,26.78,26.74,26.75,105100.0,19.2836,19.3053,19.2764,19.2836,105100.0
2010-12-23 10:45:00,26.74,26.75,26.7,26.7,37200.0,19.2764,19.2836,19.2476,19.2476,37200.0
2010-12-23 10:50:00,26.71,26.73,26.71,26.73,8000.0,19.2548,19.2692,19.2548,19.2692,8000.0
2010-12-23 10:55:00,26.72,26.73,26.7,26.7,8400.0,19.262,19.2692,19.2476,19.2476,8400.0
2010-12-23 11:00:00,26.71,26.71,26.7,26.7,5600.0,19.2548,19.2548,19.2476,19.2476,5600.0
2010-12-23 11:05:00,26.71,26.72,26.7,26.71,11500.0,19.2548,19.262,19.2476,19.2548,11500.0
2010-12-23 11:10:00,26.71,26.71,26.68,26.68,23000.0,19.2548,19.2548,19.2332,19.2332,23000.0
2010-12-23 11:15:00,26.69,26.69,26.68,26.68,18100.0,19.2404,19.2404,19.2332,19.2332,18100.0
2010-12-23 11:20:00,26.68,26.68,26.66,26.66,13900.0,19.2332,19.2332,19.2188,19.2188,13900.0
2010-12-23 11:25:00,26.66,26.68,26.66,26.68,19200.0,19.2188,19.2332,19.2188,19.2332,19200.0
2010-12-23 11:30:00,26.68,26.68,26.67,26.67,27600.0,19.2332,19.2332,19.226,19.226,27600.0
2010-12-23 11:35:00,26.67,26.67,26.65,26.66,7700.0,19.226,19.226,19.2115,19.2188,7700.0
2010-12-23 11:40:00,26.65,26.66,26.64,26.64,24300.0,19.2115,19.2188,19.2043,19.2043,24300.0
2010-12-23 11:45:00,26.65,26.65,26.65,26.65,27200.0,19.2115,19.2115,19.2115,19.2115,27200.0
2010-12-23 11:50:00,26.64,26.65,26.64,26.65,2900.0,19.2043,19.2115,19.2043,19.2115,2900.0
2010-12-23 11:55:00,26.64,26.65,26.63,26.65,9500.0,19.2043,19.2115,19.1971,19.2115,9500.0
2010-12-23 12:00:00,26.65,26.65,26.64,26.64,5400.0,19.2115,19.2115,19.2043,19.2043,5400.0
2010-12-23 12:05:00,26.65,26.65,26.6,26.6,8000.0,19.2115,19.2115,19.1755,19.1755,8000.0
2010-12-23 12:10:00,26.61,26.62,26.57,26.57,16400.0,19.1827,19.1899,19.1539,19.1539,16400.0
2010-12-23 12:15:00,26.58,26.58,26.55,26.56,38500.0,19.1611,19.1611,19.1395,19.1467,38500.0
2010-12-23 12:20:00,26.56,26.58,26.56,26.58,7200.0,19.1467,19.1611,19.1467,19.1611,7200.0
2010-12-23 12:25:00,26.58,26.59,26.56,26.59,16100.0,19.1611,19.1683,19.1467,19.1683,16100.0
2010-12-23 12:30:00,26.59,26.59,26.58,26.58,4500.0,19.1683,19.1683,19.1611,19.1611,4500.0
2010-12-23 12:35:00,26.59,26.59,26.56,26.57,3800.0,19.1683,19.1683,19.1467,19.1539,3800.0
2010-12-23 12:40:00,26.56,26.56,26.52,26.53,17000.0,19.1467,19.1467,19.1178,19.125,17000.0
2010-12-23 12:45:00,26.52,26.53,26.5,26.51,59800.0,19.1178,19.125,19.1034,19.1106,59800.0
2010-12-23 12:50:00,26.51,26.52,26.5,26.52,30000.0,19.1106,19.1178,19.1034,19.1178,30000.0
2010-12-23 12:55:00,26.52,26.53,26.5,26.52,52400.0,19.1178,19.125,19.1034,19.1178,52400.0
2010-12-23 13:00:00,26.53,26.59,26.52,26.58,155600.0,19.125,19.1683,19.1178,19.1611,155600.0
2010-12-23 13:05:00,26.57,26.58,26.55,26.56,10900.0,19.1539,19.1611,19.1395,19.1467,10900.0
2010-12-23 13:10:00,26.56,26.56,26.54,26.55,12500.0,19.1467,19.1467,19.1322,19.1395,12500.0
2010-12-23 13:15:00,26.56,26.56,26.55,26.55,2500.0,19.1467,19.1467,19.1395,19.1395,2500.0
2010-12-23 13:20:00,26.55,26.56,26.54,26.55,10000.0,19.1395,19.1467,19.1322,19.1395,10000.0
2010-12-23 13:25:00,26.54,26.56,26.53,26.55,14400.0,19.1322,19.1467,19.125,19.1395,14400.0
2010-12-23 13:30:00,26.54,26.56,26.54,26.56,29400.0,19.1322,19.1467,19.1322,19.1467,29400.0
2010-12-23 13:35:00,26.56,26.56,26.55,26.56,5700.0,19.1467,19.1467,19.1395,19.1467,5700.0
2010-12-23 13:40:00,26.55,26.55,26.48,26.48,100200.0,19.1395,19.1395,19.089,19.089,100200.0
2010-12-23 13:45:00,26.48,26.5,26.47,26.48,60700.0,19.089,19.1034,19.0818,19.089,60700.0
2010-12-23 13:50:00,26.47,26.48,26.46,26.47,12600.0,19.0818,19.089,19.0746,19.0818,12600.0
2010-12-23 13:55:00,26.46,26.49,26.46,26.47,79600.0,19.0746,19.0962,19.0746,19.0818,79600.0
2010-12-23 14:00:00,26.47,26.49,26.47,26.48,4300.0,19.0818,19.0962,19.0818,19.089,4300.0
2010-12-23 14:05:00,26.48,26.48,26.47,26.47,6200.0,19.089,19.089,19.0818,19.0818,6200.0
2010-12-23 14:10:00,26.47,26.48,26.45,26.48,69800.0,19.0818,19.089,19.0674,19.089,69800.0
2010-12-23 14:15:00,26.47,26.48,26.45,26.47,57600.0,19.0818,19.089,19.0674,19.0818,57600.0
2010-12-23 14:20:00,26.47,26.48,26.46,26.47,42800.0,19.0818,19.089,19.0746,19.0818,42800.0
2010-12-23 14:25:00,26.46,26.47,26.45,26.46,23600.0,19.0746,19.0818,19.0674,19.0746,23600.0
2010-12-23 14:30:00,26.46,26.46,26.45,26.45,3800.0,19.0746,19.0746,19.0674,19.0674,3800.0
2010-12-23 14:35:00,26.46,26.49,26.46,26.47,100300.0,19.0746,19.0962,19.0746,19.0818,100300.0
2010-12-23 14:40:00,26.47,26.48,26.46,26.48,26100.0,19.0818,19.089,19.0746,19.089,26100.0
2010-12-23 14:45:00,26.48,26.48,26.46,26.47,31800.0,19.089,19.089,19.0746,19.0818,31800.0
2010-12-23 14:50:00,26.47,26.48,26.46,26.48,22400.0,19.0818,19.089,19.0746,19.089,22400.0
2010-12-23 14:55:00,26.48,26.49,26.47,26.48,32300.0,19.089,19.0962,19.0818,19.089,32300.0
2010-12-23 15:00:00,26.48,26.48,26.47,26.48,8900.0,19.089,19.089,19.0818,19.089,8900.0
2010-12-23 15:05:00,26.48,26.5,26.47,26.5,25100.0,19.089,19.1034,19.0818,19.1034,25100.0
2010-12-23 15:10:00,26.5,26.51,26.49,26.51,43800.0,19.1034,19.1106,19.0962,19.1106,43800.0
2010-12-23 15:15:00,26.51,26.52,26.5,26.52,44700.0,19.1106,19.1178,19.1034,19.1178,44700.0
2010-12-23 15:20:00,26.52,26.54,26.52,26.53,18800.0,19.1178,19.1322,19.1178,19.125,18800.0
2010-12-23 15:25:00,26.53,26.54,26.52,26.53,21600.0,19.125,19.1322,19.1178,19.125,21600.0
2010-12-23 15:30:00,26.54,26.55,26.53,26.53,12900.0,19.1322,19.1395,19.125,19.125,12900.0
2010-12-23 15:35:00,26.52,26.53,26.51,26.51,20300.0,19.1178,19.125,19.1106,19.1106,20300.0
2010-12-23 15:40:00,26.51,26.53,26.51,26.52,39100.0,19.1106,19.125,19.1106,19.1178,39100.0
2010-12-23 15:45:00,26.52,26.52,26.48,26.49,56900.0,19.1178,19.1178,19.089,19.0962,56900.0
2010-12-23 15:50:00,26.49,26.49,26.45,26.45,91000.0,19.0962,19.0962,19.0674,19.0674,91000.0
2010-12-23 15:55:00,26.45,26.5,26.45,26.5,404200.0,19.0674,19.1034,19.0674,19.1034,404200.0
2010-12-27 09:30:00,26.46,26.48,26.27,26.3,54500.0,19.0746,19.089,18.9376,18.9592,54500.0
2010-12-27 09:35:00,26.31,26.49,26.3,26.49,33800.0,18.9664,19.0962,18.9592,19.0962,33800.0
2010-12-27 09:40:00,26.48,26.53,26.47,26.49,12600.0,19.089,19.125,19.0818,19.0962,12600.0
2010-12-27 09:45:00,26.5,26.51,26.45,26.48,17600.0,19.1034,19.1106,19.0674,19.089,17600.0
2010-12-27 09:50:00,26.47,26.54,26.47,26.54,6800.0,19.0818,19.1322,19.0818,19.1322,6800.0
2010-12-27 09:55:00,26.54,26.59,26.54,26.58,12300.0,19.1322,19.1683,19.1322,19.1611,12300.0
2010-12-27 10:00:00,26.57,26.57,26.54,26.56,24700.0,19.1539,19.1539,19.1322,19.1467,24700.0
2010-12-27 10:05:00,26.56,26.56,26.53,26.54,8100.0,19.1467,19.1467,19.125,19.1322,8100.0
2010-12-27 10:10:00,26.54,26.59,26.54,26.58,5400.0,19.1322,19.1683,19.1322,19.1611,5400.0
2010-12-27 10:15:00,26.59,26.64,26.59,26.61,6600.0,19.1683,19.2043,19.1683,19.1827,6600.0
2010-12-27 10:20:00,26.61,26.62,26.6,26.61,13600.0,19.1827,19.1899,19.1755,19.1827,13600.0
2010-12-27 10:25:00,26.61,26.62,26.6,26.6,2700.0,19.1827,19.1899,19.1755,19.1755,2700.0
2010-12-27 10:30:00,26.61,26.61,26.58,26.59,4800.0,19.1827,19.1827,19.1611,19.1683,4800.0
2010-12-27 10:35:00,26.59,26.59,26.57,26.59,10100.0,19.1683,19.1683,19.1539,19.1683,10100.0
2010-12-27 10:40:00,26.6,26.6,26.57,26.57,5800.0,19.1755,19.1755,19.1539,19.1539,5800.0
2010-12-27 10:45:00,26.57,26.57,26.56,26.57,20300.0,19.1539,19.1539,19.1467,19.1539,20300.0
2010-12-27 10:50:00,26.57,26.58,26.56,26.56,4100.0,19.1539,19.1611,19.1467,19.1467,4100.0
2010-12-27 10:55:00,26.56,26.56,26.54,26.54,7100.0,19.1467,19.1467,19.1322,19.1322,7100.0
2010-12-27 11:00:00,26.55,26.56,26.54,26.55,7600.0,19.1395,19.1467,19.1322,19.1395,7600.0
2010-12-27 11:05:00,26.55,26.56,26.55,26.56,14500.0,19.1395,19.1467,19.1395,19.1467,14500.0
2010-12-27 11:10:00,26.56,26.58,26.56,26.58,40500.0,19.1467,19.1611,19.1467,19.1611,40500.0
2010-12-27 11:15:00,26.58,26.6,26.57,26.6,12900.0,19.1611,19.1755,19.1539,19.1755,12900.0
2010-12-27 11:20:00,26.59,26.6,26.59,26.59,3000.0,19.1683,19.1755,19.1683,19.1683,3000.0
2010-12-27 11:25:00,26.58,26.58,26.57,26.57,4000.0,19.1611,19.1611,19.1539,19.1539,4000.0
2010-12-27 11:30:00,26.58,26.61,26.58,26.6,7300.0,19.1611,19.1827,19.1611,19.1755,7300.0
2010-12-27 11:35:00,26.59,26.59,26.58,26.58,2700.0,19.1683,19.1683,19.1611,19.1611,2700.0
2010-12-27 11:40:00,26.58,26.59,26.58,26.58,3400.0,19.1611,19.1683,19.1611,19.1611,3400.0
2010-12-27 11:45:00,26.59,26.59,26.58,26.58,3100.0,19.1683,19.1683,19.1611,19.1611,3100.0
2010-12-27 11:50:00,26.58,26.61,26.58,26.59,17700.0,19.1611,19.1827,19.1611,19.1683,17700.0
2010-12-27 11:55:00,26.59,26.6,26.59,26.6,3600.0,19.1683,19.1755,19.1683,19.1755,3600.0
2010-12-27 12:00:00,26.6,26.63,26.6,26.62,5400.0,19.1755,19.1971,19.1755,19.1899,5400.0
2010-12-27 12:05:00,26.62,26.64,26.62,26.64,3900.0,19.1899,19.2043,19.1899,19.2043,3900.0
2010-12-27 12:10:00,26.63,26.65,26.62,26.64,7700.0,19.1971,19.2115,19.1899,19.2043,7700.0
2010-12-27 12:15:00,26.63,26.63,26.62,26.62,1800.0,19.1971,19.1971,19.1899,19.1899,1800.0
2010-12-27 12:20:00,26.62,26.63,26.61,26.61,11500.0,19.1899,19.1971,19.1827,19.1827,11500.0
2010-12-27 12:25:00,26.61,26.62,26.61,26.61,1900.0,19.1827,19.1899,19.1827,19.1827,1900.0
2010-12-27 12:30:00,26.62,26.62,26.61,26.61,2200.0,19.1899,19.1899,19.1827,19.1827,2200.0
2010-12-27 12:35:00,26.61,26.61,26.6,26.6,9900.0,19.1827,19.1827,19.1755,19.1755,9900.0
2010-12-27 12:40:00,26.61,26.61,26.58,26.58,4600.0,19.1827,19.1827,19.1611,19.1611,4600.0
2010-12-27 12:45:00,26.59,26.59,26.58,26.58,2200.0,19.1683,19.1683,19.1611,19.1611,2200.0
2010-12-27 12:50:00,26.58,26.58,26.57,26.57,3400.0,19.1611,19.1611,19.1539,19.1539,3400.0
2010-12-27 12:55:00,26.57,26.6,26.57,26.6,8500.0,19.1539,19.1755,19.1539,19.1755,8500.0
2010-12-27 13:00:00,26.6,26.61,26.6,26.6,2100.0,19.1755,19.1827,19.1755,19.1755,2100.0
2010-12-27 13:05:00,26.6,26.62,26.6,26.61,12100.0,19.1755,19.1899,19.1755,19.1827,12100.0
2010-12-27 13:10:00,26.61,26.66,26.61,26.63,16600.0,19.1827,19.2188,19.1827,19.1971,16600.0
2010-12-27 13:15:00,26.64,26.65,26.63,26.65,2900.0,19.2043,19.2115,19.1971,19.2115,2900.0
2010-12-27 13:20:00,26.65,26.65,26.63,26.63,2700.0,19.2115,19.2115,19.1971,19.1971,2700.0
2010-12-27 13:25:00,26.64,26.66,26.64,26.65,9100.0,19.2043,19.2188,19.2043,19.2115,9100.0
2010-12-27 13:30:00,26.65,26.65,26.64,26.65,2000.0,19.2115,19.2115,19.2043,19.2115,2000.0
2010-12-27 13:35:00,26.65,26.65,26.64,26.65,10400.0,19.2115,19.2115,19.2043,19.2115,10400.0
2010-12-27 13:40:00,26.64,26.65,26.64,26.64,3900.0,19.2043,19.2115,19.2043,19.2043,3900.0
2010-12-27 13:45:00,26.64,26.65,26.64,26.64,6200.0,19.2043,19.2115,19.2043,19.2043,6200.0
2010-12-27 13:50:00,26.63,26.64,26.63,26.63,4000.0,19.1971,19.2043,19.1971,19.1971,4000.0
2010-12-27 13:55:00,26.63,26.64,26.63,26.63,2600.0,19.1971,19.2043,19.1971,19.1971,2600.0
2010-12-27 14:00:00,26.64,26.64,26.61,26.61,4000.0,19.2043,19.2043,19.1827,19.1827,4000.0
2010-12-27 14:05:00,26.62,26.63,26.61,26.62,14200.0,19.1899,19.1971,19.1827,19.1899,14200.0
2010-12-27 14:10:00,26.63,26.63,26.62,26.62,29200.0,19.1971,19.1971,19.1899,19.1899,29200.0
2010-12-27 14:15:00,26.62,26.63,26.62,26.62,2200.0,19.1899,19.1971,19.1899,19.1899,2200.0
2010-12-27 14:20:00,26.62,26.62,26.62,26.62,2400.0,19.1899,19.1899,19.1899,19.1899,2400.0
2010-12-27 14:25:00,26.62,26.63,26.62,26.62,2900.0,19.1899,19.1971,19.1899,19.1899,2900.0
2010-12-27 14:30:00,26.63,26.65,26.63,26.65,16000.0,19.1971,19.2115,19.1971,19.2115,16000.0
2010-12-27 14:35:00,26.64,26.66,26.64,26.66,15900.0,19.2043,19.2188,19.2043,19.2188,15900.0
2010-12-27 14:40:00,26.66,26.67,26.66,26.67,9700.0,19.2188,19.226,19.2188,19.226,9700.0
2010-12-27 14:45:00,26.67,26.67,26.66,26.66,4800.0,19.226,19.226,19.2188,19.2188,4800.0
2010-12-27 14:50:00,26.66,26.67,26.65,26.65,9500.0,19.2188,19.226,19.2115,19.2115,9500.0
2010-12-27 14:55:00,26.66,26.66,26.64,26.65,9300.0,19.2188,19.2188,19.2043,19.2115,9300.0
2010-12-27 15:00:00,26.65,26.66,26.63,26.66,12400.0,19.2115,19.2188,19.1971,19.2188,12400.0
2010-12-27 15:05:00,26.66,26.67,26.66,26.66,6500.0,19.2188,19.226,19.2188,19.2188,6500.0
2010-12-27 15:10:00,26.66,26.67,26.65,26.66,53000.0,19.2188,19.226,19.2115,19.2188,53000.0
2010-12-27 15:15:00,26.67,26.68,26.66,26.68,63900.0,19.226,19.2332,19.2188,19.2332,63900.0
2010-12-27 15:20:00,26.67,26.68,26.67,26.67,17700.0,19.226,19.2332,19.226,19.226,17700.0
2010-12-27 15:25:00,26.68,26.69,26.67,26.67,21300.0,19.2332,19.2404,19.226,19.226,21300.0
2010-12-27 15:30:00,26.68,26.7,26.67,26.69,15000.0,19.2332,19.2476,19.226,19.2404,15000.0
2010-12-27 15:35:00,26.69,26.7,26.68,26.69,20500.0,19.2404,19.2476,19.2332,19.2404,20500.0
2010-12-27 15:40:00,26.68,26.69,26.67,26.68,25100.0,19.2332,19.2404,19.226,19.2332,25100.0
2010-12-27 15:45:00,26.69,26.69,26.68,26.68,33500.0,19.2404,19.2404,19.2332,19.2332,33500.0
2010-12-27 15:50:00,26.68,26.69,26.67,26.68,28500.0,19.2332,19.2404,19.226,19.2332,28500.0
2010-12-27 15:55:00,26.67,26.69,26.67,26.68,35600.0,19.226,19.2404,19.226,19.2332,35600.0
2010-12-28 09:30:00,26.73,26.74,26.63,26.63,33600.0,19.2692,19.2764,19.1971,19.1971,33600.0
2010-12-28 09:35:00,26.65,26.67,26.64,26.66,17900.0,19.2115,19.226,19.2043,19.2188,17900.0
2010-12-28 09:40:00,26.65,26.72,26.65,26.71,13100.0,19.2115,19.262,19.2115,19.2548,13100.0
2010-12-28 09:45:00,26.7,26.72,26.7,26.71,36100.0,19.2476,19.262,19.2476,19.2548,36100.0
2010-12-28 09:50:00,26.7,26.7,26.68,26.68,5100.0,19.2476,19.2476,19.2332,19.2332,5100.0
2010-12-28 09:55:00,26.69,26.7,26.68,26.68,23800.0,19.2404,19.2476,19.2332,19.2332,23800.0
2010-12-28 10:00:00,26.66,26.7,26.62,26.7,89400.0,19.2188,19.2476,19.1899,19.2476,89400.0
2010-12-28 10:05:00,26.69,26.7,26.62,26.65,36800.0,19.2404,19.2476,19.1899,19.2115,36800.0
2010-12-28 10:10:00,26.66,26.66,26.64,26.65,20500.0,19.2188,19.2188,19.2043,19.2115,20500.0
2010-12-28 10:15:00,26.64,26.67,26.64,26.67,27300.0,19.2043,19.226,19.2043,19.226,27300.0
2010-12-28 10:20:00,26.67,26.71,26.67,26.71,33800.0,19.226,19.2548,19.226,19.2548,33800.0
2010-12-28 10:25:00,26.71,26.75,26.71,26.75,18200.0,19.2548,19.2836,19.2548,19.2836,18200.0
2010-12-28 10:30:00,26.75,26.75,26.74,26.74,16400.0,19.2836,19.2836,19.2764,19.2764,16400.0
2010-12-28 10:35:00,26.74,26.76,26.74,26.75,35100.0,19.2764,19.2908,19.2764,19.2836,35100.0
2010-12-28 10:40:00,26.76,26.77,26.75,26.76,38500.0,19.2908,19.298,19.2836,19.2908,38500.0
2010-12-28 10:45:00,26.76,26.78,26.75,26.75,13100.0,19.2908,19.3053,19.2836,19.2836,13100.0
2010-12-28 10:50:00,26.76,26.76,26.74,26.74,13000.0,19.2908,19.2908,19.2764,19.2764,13000.0
2010-12-28 10:55:00,26.74,26.75,26.74,26.74,3100.0,19.2764,19.2836,19.2764,19.2764,3100.0
2010-12-28 11:00:00,26.74,26.75,26.74,26.75,4900.0,19.2764,19.2836,19.2764,19.2836,4900.0
2010-12-28 11:05:00,26.75,26.75,26.72,26.73,7900.0,19.2836,19.2836,19.262,19.2692,7900.0
2010-12-28 11:10:00,26.73,26.74,26.73,26.73,4200.0,19.2692,19.2764,19.2692,19.2692,4200.0
2010-12-28 11:15:00,26.74,26.75,26.74,26.75,6300.0,19.2764,19.2836,19.2764,19.2836,6300.0
2010-12-28 11:20:00,26.75,26.75,26.74,26.75,3300.0,19.2836,19.2836,19.2764,19.2836,3300.0
2010-12-28 11:25:00,26.74,26.75,26.74,26.74,8900.0,19.2764,19.2836,19.2764,19.2764,8900.0
2010-12-28 11:30:00,26.75,26.75,26.73,26.73,16200.0,19.2836,19.2836,19.2692,19.2692,16200.0
2010-12-28 11:35:00,26.73,26.74,26.73,26.74,4400.0,19.2692,19.2764,19.2692,19.2764,4400.0
2010-12-28 11:40:00,26.74,26.74,26.73,26.74,4400.0,19.2764,19.2764,19.2692,19.2764,4400.0
2010-12-28 11:45:00,26.73,26.74,26.72,26.72,3300.0,19.2692,19.2764,19.262,19.262,3300.0
2010-12-28 11:50:00,26.72,26.74,26.72,26.74,5100.0,19.262,19.2764,19.262,19.2764,5100.0
2010-12-28 11:55:00,26.74,26.74,26.71,26.71,9700.0,19.2764,19.2764,19.2548,19.2548,9700.0
2010-12-28 12:00:00,26.71,26.71,26.7,26.7,4300.0,19.2548,19.2548,19.2476,19.2476,4300.0
2010-12-28 12:05:00,26.7,26.71,26.7,26.71,15500.0,19.2476,19.2548,19.2476,19.2548,15500.0
2010-12-28 12:10:00,26.7,26.75,26.7,26.75,15800.0,19.2476,19.2836,19.2476,19.2836,15800.0
2010-12-28 12:15:00,26.75,26.75,26.74,26.74,10200.0,19.2836,19.2836,19.2764,19.2764,10200.0
2010-12-28 12:20:00,26.75,26.75,26.74,26.74,4000.0,19.2836,19.2836,19.2764,19.2764,4000.0
2010-12-28 12:25:00,26.74,26.75,26.74,26.74,1600.0,19.2764,19.2836,19.2764,19.2764,1600.0
2010-12-28 12:30:00,26.74,26.76,26.74,26.76,12000.0,19.2764,19.2908,19.2764,19.2908,12000.0
2010-12-28 12:35:00,26.75,26.76,26.75,26.75,1200.0,19.2836,19.2908,19.2836,19.2836,1200.0
2010-12-28 12:40:00,26.75,26.76,26.75,26.75,3200.0,19.2836,19.2908,19.2836,19.2836,3200.0
2010-12-28 12:45:00,26.76,26.76,26.75,26.75,3000.0,19.2908,19.2908,19.2836,19.2836,3000.0
2010-12-28 12:50:00,26.76,26.76,26.75,26.76,5200.0,19.2908,19.2908,19.2836,19.2908,5200.0
2010-12-28 12:55:00,26.75,26.77,26.75,26.77,8700.0,19.2836,19.298,19.2836,19.298,8700.0
2010-12-28 13:00:00,26.77,26.78,26.76,26.78,6000.0,19.298,19.3053,19.2908,19.3053,6000.0
2010-12-28 13:05:00,26.78,26.78,26.78,26.78,400.0,19.3053,19.3053,19.3053,19.3053,400.0
2010-12-28 13:10:00,26.78,26.79,26.78,26.79,10100.0,19.3053,19.3125,19.3053,19.3125,10100.0
2010-12-28 13:15:00,26.78,26.8,26.78,26.8,5200.0,19.3053,19.3197,19.3053,19.3197,5200.0
2010-12-28 13:20:00,26.8,26.82,26.8,26.82,44000.0,19.3197,19.3341,19.3197,19.3341,44000.0
2010-12-28 13:25:00,26.82,26.82,26.81,26.82,3500.0,19.3341,19.3341,19.3269,19.3341,3500.0
2010-12-28 13:30:00,26.82,26.82,26.81,26.81,700.0,19.3341,19.3341,19.3269,19.3269,700.0
2010-12-28 13:35:00,26.81,26.82,26.81,26.81,3900.0,19.3269,19.3341,19.3269,19.3269,3900.0
2010-12-28 13:40:00,26.82,26.83,26.81,26.82,7900.0,19.3341,19.3413,19.3269,19.3341,7900.0
2010-12-28 13:45:00,26.82,26.82,26.81,26.81,9900.0,19.3341,19.3341,19.3269,19.3269,9900.0
2010-12-28 13:50:00,26.82,26.82,26.81,26.81,9200.0,19.3341,19.3341,19.3269,19.3269,9200.0
2010-12-28 13:55:00,26.82,26.82,26.81,26.82,6800.0,19.3341,19.3341,19.3269,19.3341,6800.0
2010-12-28 14:00:00,26.82,26.82,26.82,26.82,2200.0,19.3341,19.3341,19.3341,19.3341,2200.0
2010-12-28 14:05:00,26.82,26.85,26.82,26.85,66700.0,19.3341,19.3557,19.3341,19.3557,66700.0
2010-12-28 14:10:00,26.84,26.87,26.84,26.87,52900.0,19.3485,19.3701,19.3485,19.3701,52900.0
2010-12-28 14:15:00,26.87,26.88,26.86,26.86,16800.0,19.3701,19.3773,19.3629,19.3629,16800.0
2010-12-28 14:20:00,26.86,26.86,26.85,26.86,4300.0,19.3629,19.3629,19.3557,19.3629,4300.0
2010-12-28 14:25:00,26.85,26.86,26.84,26.85,16600.0,19.3557,19.3629,19.3485,19.3557,16600.0
2010-12-28 14:30:00,26.85,26.85,26.83,26.83,10700.0,19.3557,19.3557,19.3413,19.3413,10700.0
2010-12-28 14:35:00,26.84,26.84,26.83,26.83,11000.0,19.3485,19.3485,19.3413,19.3413,11000.0
2010-12-28 14:40:00,26.83,26.84,26.83,26.84,10300.0,19.3413,19.3485,19.3413,19.3485,10300.0
2010-12-28 14:45:00,26.84,26.86,26.84,26.86,10600.0,19.3485,19.3629,19.3485,19.3629,10600.0
2010-12-28 14:50:00,26.86,26.88,26.86,26.88,8800.0,19.3629,19.3773,19.3629,19.3773,8800.0
2010-12-28 14:55:00,26.88,26.88,26.87,26.88,6800.0,19.3773,19.3773,19.3701,19.3773,6800.0
2010-12-28 15:00:00,26.88,26.88,26.87,26.87,5600.0,19.3773,19.3773,19.3701,19.3701,5600.0
2010-12-28 15:05:00,26.88,26.88,26.87,26.88,7300.0,19.3773,19.3773,19.3701,19.3773,7300.0
2010-12-28 15:10:00,26.87,26.88,26.86,26.87,7900.0,19.3701,19.3773,19.3629,19.3701,7900.0
2010-12-28 15:15:00,26.87,26.87,26.84,26.84,10900.0,19.3701,19.3701,19.3485,19.3485,10900.0
2010-12-28 15:20:00,26.85,26.85,26.83,26.83,8500.0,19.3557,19.3557,19.3413,19.3413,8500.0
2010-12-28 15:25:00,26.83,26.83,26.81,26.82,12700.0,19.3413,19.3413,19.3269,19.3341,12700.0
2010-12-28 15:30:00,26.81,26.82,26.81,26.82,9200.0,19.3269,19.3341,19.3269,19.3341,9200.0
2010-12-28 15:35:00,26.81,26.81,26.8,26.8,31700.0,19.3269,19.3269,19.3197,19.3197,31700.0
2010-12-28 15:40:00,26.8,26.82,26.8,26.82,30600.0,19.3197,19.3341,19.3197,19.3341,30600.0
2010-12-28 15:45:00,26.82,26.85,26.82,26.85,24900.0,19.3341,19.3557,19.3341,19.3557,24900.0
2010-12-28 15:50:00,26.84,26.87,26.84,26.86,96900.0,19.3485,19.3701,19.3485,19.3629,96900.0
2010-12-28 15:55:00,26.86,26.87,26.82,26.83,60500.0,19.3629,19.3701,19.3341,19.3413,60500.0
2010-12-29 09:30:00,26.88,26.88,26.76,26.85,48900.0,19.3773,19.3773,19.2908,19.3557,48900.0
2010-12-29 09:35:00,26.84,26.85,26.78,26.81,22200.0,19.3485,19.3557,19.3053,19.3269,22200.0
2010-12-29 09:40:00,26.8,26.8,26.75,26.77,8800.0,19.3197,19.3197,19.2836,19.298,8800.0
2010-12-29 09:45:00,26.76,26.81,26.76,26.81,14400.0,19.2908,19.3269,19.2908,19.3269,14400.0
2010-12-29 09:50:00,26.81,26.82,26.8,26.82,5500.0,19.3269,19.3341,19.3197,19.3341,5500.0
2010-12-29 09:55:00,26.82,26.83,26.81,26.82,3700.0,19.3341,19.3413,19.3269,19.3341,3700.0
2010-12-29 10:00:00,26.82,26.82,26.81,26.82,2300.0,19.3341,19.3341,19.3269,19.3341,2300.0
2010-12-29 10:05:00,26.82,26.84,26.81,26.82,6100.0,19.3341,19.3485,19.3269,19.3341,6100.0
2010-12-29 10:10:00,26.81,26.83,26.81,26.83,8100.0,19.3269,19.3413,19.3269,19.3413,8100.0
2010-12-29 10:15:00,26.82,26.82,26.81,26.81,34000.0,19.3341,19.3341,19.3269,19.3269,34000.0
2010-12-29 10:20:00,26.81,26.82,26.81,26.82,72800.0,19.3269,19.3341,19.3269,19.3341,72800.0
2010-12-29 10:25:00,26.82,26.83,26.79,26.79,52900.0,19.3341,19.3413,19.3125,19.3125,52900.0
2010-12-29 10:30:00,26.78,26.78,26.77,26.77,35700.0,19.3053,19.3053,19.298,19.298,35700.0
2010-12-29 10:35:00,26.76,26.76,26.75,26.75,2300.0,19.2908,19.2908,19.2836,19.2836,2300.0
2010-12-29 10:40:00,26.75,26.77,26.73,26.76,79900.0,19.2836,19.298,19.2692,19.2908,79900.0
2010-12-29 10:45:00,26.76,26.77,26.76,26.76,2200.0,19.2908,19.298,19.2908,19.2908,2200.0
2010-12-29 10:50:00,26.77,26.77,26.75,26.75,5700.0,19.298,19.298,19.2836,19.2836,5700.0
2010-12-29 10:55:00,26.75,26.75,26.73,26.74,6400.0,19.2836,19.2836,19.2692,19.2764,6400.0
2010-12-29 11:00:00,26.75,26.76,26.75,26.75,6600.0,19.2836,19.2908,19.2836,19.2836,6600.0
2010-12-29 11:05:00,26.75,26.76,26.74,26.74,2300.0,19.2836,19.2908,19.2764,19.2764,2300.0
2010-12-29 11:10:00,26.74,26.75,26.74,26.74,8200.0,19.2764,19.2836,19.2764,19.2764,8200.0
2010-12-29 11:15:00,26.74,26.74,26.73,26.74,23800.0,19.2764,19.2764,19.2692,19.2764,23800.0
2010-12-29 11:20:00,26.73,26.75,26.73,26.75,7300.0,19.2692,19.2836,19.2692,19.2836,7300.0
2010-12-29 11:25:00,26.76,26.78,26.76,26.78,4000.0,19.2908,19.3053,19.2908,19.3053,4000.0
2010-12-29 11:30:00,26.77,26.78,26.77,26.78,5800.0,19.298,19.3053,19.298,19.3053,5800.0
2010-12-29 11:35:00,26.77,26.77,26.75,26.76,84700.0,19.298,19.298,19.2836,19.2908,84700.0
2010-12-29 11:40:00,26.76,26.76,26.75,26.75,37600.0,19.2908,19.2908,19.2836,19.2836,37600.0
2010-12-29 11:45:00,26.75,26.76,26.74,26.76,5800.0,19.2836,19.2908,19.2764,19.2908,5800.0
2010-12-29 11:50:00,26.75,26.76,26.75,26.76,2200.0,19.2836,19.2908,19.2836,19.2908,2200.0
2010-12-29 11:55:00,26.76,26.78,26.76,26.78,5400.0,19.2908,19.3053,19.2908,19.3053,5400.0
2010-12-29 12:00:00,26.77,26.78,26.76,26.77,1900.0,19.298,19.3053,19.2908,19.298,1900.0
2010-12-29 12:05:00,26.77,26.78,26.77,26.78,2200.0,19.298,19.3053,19.298,19.3053,2200.0
2010-12-29 12:10:00,26.78,26.78,26.76,26.76,1600.0,19.3053,19.3053,19.2908,19.2908,1600.0
2010-12-29 12:15:00,26.77,26.78,26.77,26.78,9400.0,19.298,19.3053,19.298,19.3053,9400.0
2010-12-29 12:20:00,26.78,26.78,26.77,26.78,2500.0,19.3053,19.3053,19.298,19.3053,2500.0
2010-12-29 12:25:00,26.78,26.78,26.78,26.78,500.0,19.3053,19.3053,19.3053,19.3053,500.0
2010-12-29 12:30:00,26.78,26.78,26.77,26.78,2000.0,19.3053,19.3053,19.298,19.3053,2000.0
2010-12-29 12:35:00,26.77,26.78,26.77,26.78,3000.0,19.298,19.3053,19.298,19.3053,3000.0
2010-12-29 12:40:00,26.78,26.78,26.77,26.78,3700.0,19.3053,19.3053,19.298,19.3053,3700.0
2010-12-29 12:45:00,26.77,26.78,26.76,26.76,8000.0,19.298,19.3053,19.2908,19.2908,8000.0
2010-12-29 12:50:00,26.77,26.78,26.76,26.78,5500.0,19.298,19.3053,19.2908,19.3053,5500.0
2010-12-29 12:55:00,26.77,26.78,26.77,26.78,2100.0,19.298,19.3053,19.298,19.3053,2100.0
2010-12-29 13:00:00,26.77,26.78,26.77,26.78,2400.0,19.298,19.3053,19.298,19.3053,2400.0
2010-12-29 13:05:00,26.78,26.78,26.77,26.78,4000.0,19.3053,19.3053,19.298,19.3053,4000.0
2010-12-29 13:10:00,26.77,26.78,26.77,26.78,2600.0,19.298,19.3053,19.298,19.3053,2600.0
2010-12-29 13:15:00,26.78,26.78,26.77,26.78,3200.0,19.3053,19.3053,19.298,19.3053,3200.0
2010-12-29 13:20:00,26.78,26.78,26.77,26.78,2300.0,19.3053,19.3053,19.298,19.3053,2300.0
2010-12-29 13:25:00,26.77,26.78,26.77,26.77,4700.0,19.298,19.3053,19.298,19.298,4700.0
2010-12-29 13:30:00,26.78,26.78,26.77,26.78,5600.0,19.3053,19.3053,19.298,19.3053,5600.0
2010-12-29 13:35:00,26.78,26.78,26.75,26.75,14000.0,19.3053,19.3053,19.2836,19.2836,14000.0
2010-12-29 13:40:00,26.75,26.76,26.75,26.75,3700.0,19.2836,19.2908,19.2836,19.2836,3700.0
2010-12-29 13:45:00,26.76,26.76,26.75,26.76,3400.0,19.2908,19.2908,19.2836,19.2908,3400.0
2010-12-29 13:50:00,26.75,26.76,26.75,26.76,5200.0,19.2836,19.2908,19.2836,19.2908,5200.0
2010-12-29 13:55:00,26.76,26.77,26.75,26.77,6700.0,19.2908,19.298,19.2836,19.298,6700.0
2010-12-29 14:00:00,26.76,26.78,26.76,26.78,3300.0,19.2908,19.3053,19.2908,19.3053,3300.0
2010-12-29 14:05:00,26.78,26.78,26.77,26.78,5700.0,19.3053,19.3053,19.298,19.3053,5700.0
2010-12-29 14:10:00,26.77,26.77,26.77,26.77,200.0,19.298,19.298,19.298,19.298,200.0
2010-12-29 14:15:00,26.78,26.78,26.77,26.78,2000.0,19.3053,19.3053,19.298,19.3053,2000.0
2010-12-29 14:20:00,26.77,26.78,26.77,26.77,8100.0,19.298,19.3053,19.298,19.298,8100.0
2010-12-29 14:25:00,26.76,26.77,26.76,26.76,2100.0,19.2908,19.298,19.2908,19.2908,2100.0
2010-12-29 14:30:00,26.76,26.77,26.76,26.77,2200.0,19.2908,19.298,19.2908,19.298,2200.0
2010-12-29 14:35:00,26.76,26.77,26.76,26.77,4300.0,19.2908,19.298,19.2908,19.298,4300.0
2010-12-29 14:40:00,26.76,26.77,26.76,26.77,6600.0,19.2908,19.298,19.2908,19.298,6600.0
2010-12-29 14:45:00,26.76,26.77,26.76,26.77,8100.0,19.2908,19.298,19.2908,19.298,8100.0
2010-12-29 14:50:00,26.76,26.77,26.76,26.77,6700.0,19.2908,19.298,19.2908,19.298,6700.0
2010-12-29 14:55:00,26.76,26.77,26.76,26.77,4000.0,19.2908,19.298,19.2908,19.298,4000.0
2010-12-29 15:00:00,26.77,26.78,26.77,26.78,4900.0,19.298,19.3053,19.298,19.3053,4900.0
2010-12-29 15:05:00,26.78,26.8,26.78,26.79,34000.0,19.3053,19.3197,19.3053,19.3125,34000.0
2010-12-29 15:10:00,26.79,26.8,26.79,26.8,6400.0,19.3125,19.3197,19.3125,19.3197,6400.0
2010-12-29 15:15:00,26.8,26.8,26.79,26.8,5700.0,19.3197,19.3197,19.3125,19.3197,5700.0
2010-12-29 15:20:00,26.8,26.81,26.8,26.8,28900.0,19.3197,19.3269,19.3197,19.3197,28900.0
2010-12-29 15:25:00,26.81,26.81,26.79,26.8,16800.0,19.3269,19.3269,19.3125,19.3197,16800.0
2010-12-29 15:30:00,26.79,26.8,26.79,26.8,17700.0,19.3125,19.3197,19.3125,19.3197,17700.0
2010-12-29 15:35:00,26.8,26.81,26.8,26.8,16100.0,19.3197,19.3269,19.3197,19.3197,16100.0
2010-12-29 15:40:00,26.8,26.81,26.79,26.8,39100.0,19.3197,19.3269,19.3125,19.3197,39100.0
2010-12-29 15:45:00,26.79,26.8,26.78,26.78,38600.0,19.3125,19.3197,19.3053,19.3053,38600.0
2010-12-29 15:50:00,26.78,26.79,26.77,26.77,24300.0,19.3053,19.3125,19.298,19.298,24300.0
2010-12-29 15:55:00,26.78,26.78,26.73,26.76,49600.0,19.3053,19.3053,19.2692,19.2908,49600.0
2010-12-30 09:30:00,26.77,26.78,26.69,26.72,13000.0,19.298,19.3053,19.2404,19.262,13000.0
2010-12-30 09:35:00,26.72,26.75,26.72,26.75,13200.0,19.262,19.2836,19.262,19.2836,13200.0
2010-12-30 09:40:00,26.75,26.79,26.72,26.78,10700.0,19.2836,19.3125,19.262,19.3053,10700.0
2010-12-30 09:45:00,26.78,26.8,26.75,26.79,31300.0,19.3053,19.3197,19.2836,19.3125,31300.0
2010-12-30 09:50:00,26.79,26.83,26.79,26.82,23300.0,19.3125,19.3413,19.3125,19.3341,23300.0
2010-12-30 09:55:00,26.83,26.83,26.72,26.72,12800.0,19.3413,19.3413,19.262,19.262,12800.0
2010-12-30 10:00:00,26.73,26.75,26.69,26.73,15400.0,19.2692,19.2836,19.2404,19.2692,15400.0
2010-12-30 10:05:00,26.74,26.75,26.73,26.75,2000.0,19.2764,19.2836,19.2692,19.2836,2000.0
2010-12-30 10:10:00,26.74,26.74,26.69,26.69,10800.0,19.2764,19.2764,19.2404,19.2404,10800.0
2010-12-30 10:15:00,26.69,26.72,26.69,26.72,12900.0,19.2404,19.262,19.2404,19.262,12900.0
2010-12-30 10:20:00,26.72,26.73,26.7,26.73,15100.0,19.262,19.2692,19.2476,19.2692,15100.0
2010-12-30 10:25:00,26.73,26.76,26.73,26.74,5200.0,19.2692,19.2908,19.2692,19.2764,5200.0
2010-12-30 10:30:00,26.74,26.76,26.74,26.75,15500.0,19.2764,19.2908,19.2764,19.2836,15500.0
2010-12-30 10:35:00,26.75,26.75,26.75,26.75,2100.0,19.2836,19.2836,19.2836,19.2836,2100.0
2010-12-30 10:40:00,26.75,26.76,26.74,26.75,4400.0,19.2836,19.2908,19.2764,19.2836,4400.0
2010-12-30 10:45:00,26.76,26.76,26.75,26.76,1800.0,19.2908,19.2908,19.2836,19.2908,1800.0
2010-12-30 10:50:00,26.75,26.76,26.75,26.76,2700.0,19.2836,19.2908,19.2836,19.2908,2700.0
2010-12-30 10:55:00,26.76,26.77,26.75,26.77,4400.0,19.2908,19.298,19.2836,19.298,4400.0
2010-12-30 11:00:00,26.76,26.77,26.75,26.75,2300.0,19.2908,19.298,19.2836,19.2836,2300.0
2010-12-30 11:05:00,26.75,26.77,26.75,26.76,3700.0,19.2836,19.298,19.2836,19.2908,3700.0
2010-12-30 11:10:00,26.75,26.76,26.75,26.76,6800.0,19.2836,19.2908,19.2836,19.2908,6800.0
2010-12-30 11:15:00,26.76,26.76,26.75,26.75,2300.0,19.2908,19.2908,19.2836,19.2836,2300.0
2010-12-30 11:20:00,26.75,26.76,26.74,26.74,4900.0,19.2836,19.2908,19.2764,19.2764,4900.0
2010-12-30 11:25:00,26.74,26.76,26.74,26.75,3500.0,19.2764,19.2908,19.2764,19.2836,3500.0
2010-12-30 11:30:00,26.75,26.76,26.75,26.76,1600.0,19.2836,19.2908,19.2836,19.2908,1600.0
2010-12-30 11:35:00,26.75,26.76,26.74,26.76,6100.0,19.2836,19.2908,19.2764,19.2908,6100.0
2010-12-30 11:40:00,26.76,26.76,26.75,26.76,4100.0,19.2908,19.2908,19.2836,19.2908,4100.0
2010-12-30 11:45:00,26.75,26.76,26.74,26.75,10400.0,19.2836,19.2908,19.2764,19.2836,10400.0
2010-12-30 11:50:00,26.74,26.75,26.74,26.74,4000.0,19.2764,19.2836,19.2764,19.2764,4000.0
2010-12-30 11:55:00,26.74,26.75,26.74,26.74,2200.0,19.2764,19.2836,19.2764,19.2764,2200.0
2010-12-30 12:00:00,26.73,26.73,26.72,26.73,4400.0,19.2692,19.2692,19.262,19.2692,4400.0
2010-12-30 12:05:00,26.72,26.74,26.72,26.72,12300.0,19.262,19.2764,19.262,19.262,12300.0
2010-12-30 12:10:00,26.71,26.72,26.7,26.7,5400.0,19.2548,19.262,19.2476,19.2476,5400.0
2010-12-30 12:15:00,26.7,26.71,26.69,26.71,3700.0,19.2476,19.2548,19.2404,19.2548,3700.0
2010-12-30 12:20:00,26.71,26.71,26.7,26.71,1400.0,19.2548,19.2548,19.2476,19.2548,1400.0
2010-12-30 12:25:00,26.7,26.71,26.7,26.71,1200.0,19.2476,19.2548,19.2476,19.2548,1200.0
2010-12-30 12:30:00,26.71,26.72,26.71,26.71,3300.0,19.2548,19.262,19.2548,19.2548,3300.0
2010-12-30 12:35:00,26.71,26.76,26.71,26.75,75500.0,19.2548,19.2908,19.2548,19.2836,75500.0
2010-12-30 12:40:00,26.75,26.76,26.75,26.76,1600.0,19.2836,19.2908,19.2836,19.2908,1600.0
2010-12-30 12:45:00,26.76,26.76,26.75,26.76,2500.0,19.2908,19.2908,19.2836,19.2908,2500.0
2010-12-30 12:50:00,26.75,26.76,26.75,26.76,3600.0,19.2836,19.2908,19.2836,19.2908,3600.0
2010-12-30 12:55:00,26.75,26.75,26.71,26.71,137400.0,19.2836,19.2836,19.2548,19.2548,137400.0
2010-12-30 13:00:00,26.71,26.71,26.7,26.7,10000.0,19.2548,19.2548,19.2476,19.2476,10000.0
2010-12-30 13:05:00,26.71,26.71,26.61,26.62,337900.0,19.2548,19.2548,19.1827,19.1899,337900.0
2010-12-30 13:10:00,26.62,26.65,26.61,26.65,33200.0,19.1899,19.2115,19.1827,19.2115,33200.0
2010-12-30 13:15:00,26.65,26.67,26.65,26.67,4600.0,19.2115,19.226,19.2115,19.226,4600.0
2010-12-30 13:20:00,26.66,26.68,26.66,26.68,2100.0,19.2188,19.2332,19.2188,19.2332,2100.0
2010-12-30 13:25:00,26.68,26.68,26.67,26.68,2400.0,19.2332,19.2332,19.226,19.2332,2400.0
2010-12-30 13:30:00,26.67,26.69,26.67,26.69,2800.0,19.226,19.2404,19.226,19.2404,2800.0
2010-12-30 13:35:00,26.68,26.7,26.68,26.7,45000.0,19.2332,19.2476,19.2332,19.2476,45000.0
2010-12-30 13:40:00,26.7,26.7,26.69,26.7,2500.0,19.2476,19.2476,19.2404,19.2476,2500.0
2010-12-30 13:45:00,26.69,26.7,26.69,26.69,2200.0,19.2404,19.2476,19.2404,19.2404,2200.0
2010-12-30 13:50:00,26.69,26.7,26.69,26.7,3900.0,19.2404,19.2476,19.2404,19.2476,3900.0
2010-12-30 13:55:00,26.71,26.73,26.7,26.73,27200.0,19.2548,19.2692,19.2476,19.2692,27200.0
2010-12-30 14:00:00,26.74,26.74,26.73,26.74,5300.0,19.2764,19.2764,19.2692,19.2764,5300.0
2010-12-30 14:05:00,26.73,26.73,26.72,26.73,8700.0,19.2692,19.2692,19.262,19.2692,8700.0
2010-12-30 14:10:00,26.72,26.73,26.72,26.73,5000.0,19.262,19.2692,19.262,19.2692,5000.0
2010-12-30 14:15:00,26.74,26.75,26.73,26.75,2300.0,19.2764,19.2836,19.2692,19.2836,2300.0
2010-12-30 14:20:00,26.75,26.77,26.75,26.76,6100.0,19.2836,19.298,19.2836,19.2908,6100.0
2010-12-30 14:25:00,26.77,26.77,26.76,26.76,5500.0,19.298,19.298,19.2908,19.2908,5500.0
2010-12-30 14:30:00,26.76,26.76,26.75,26.76,3100.0,19.2908,19.2908,19.2836,19.2908,3100.0
2010-12-30 14:35:00,26.76,26.77,26.75,26.76,3100.0,19.2908,19.298,19.2836,19.2908,3100.0
2010-12-30 14:40:00,26.76,26.77,26.76,26.77,2300.0,19.2908,19.298,19.2908,19.298,2300.0
2010-12-30 14:45:00,26.77,26.77,26.76,26.76,4900.0,19.298,19.298,19.2908,19.2908,4900.0
2010-12-30 14:50:00,26.76,26.77,26.76,26.77,2100.0,19.2908,19.298,19.2908,19.298,2100.0
2010-12-30 14:55:00,26.76,26.77,26.76,26.77,4700.0,19.2908,19.298,19.2908,19.298,4700.0
2010-12-30 15:00:00,26.77,26.78,26.77,26.77,4200.0,19.298,19.3053,19.298,19.298,4200.0
2010-12-30 15:05:00,26.77,26.77,26.76,26.77,1900.0,19.298,19.298,19.2908,19.298,1900.0
2010-12-30 15:10:00,26.77,26.78,26.77,26.78,3300.0,19.298,19.3053,19.298,19.3053,3300.0
2010-12-30 15:15:00,26.78,26.78,26.77,26.77,3300.0,19.3053,19.3053,19.298,19.298,3300.0
2010-12-30 15:20:00,26.78,26.79,26.77,26.78,20600.0,19.3053,19.3125,19.298,19.3053,20600.0
2010-12-30 15:25:00,26.79,26.81,26.78,26.81,23200.0,19.3125,19.3269,19.3053,19.3269,23200.0
2010-12-30 15:30:00,26.81,26.82,26.81,26.81,20700.0,19.3269,19.3341,19.3269,19.3269,20700.0
2010-12-30 15:35:00,26.81,26.82,26.8,26.81,14300.0,19.3269,19.3341,19.3197,19.3269,14300.0
2010-12-30 15:40:00,26.8,26.81,26.78,26.79,10600.0,19.3197,19.3269,19.3053,19.3125,10600.0
2010-12-30 15:45:00,26.8,26.8,26.77,26.78,49400.0,19.3197,19.3197,19.298,19.3053,49400.0
2010-12-30 15:50:00,26.77,26.77,26.76,26.77,40300.0,19.298,19.298,19.2908,19.298,40300.0
2010-12-30 15:55:00,26.76,26.77,26.75,26.75,40200.0,19.2908,19.298,19.2836,19.2836,40200.0
2010-12-31 09:30:00,26.73,26.73,26.65,26.68,10800.0,19.2692,19.2692,19.2115,19.2332,10800.0
2010-12-31 09:35:00,26.69,26.7,26.67,26.67,17900.0,19.2404,19.2476,19.226,19.226,17900.0
2010-12-31 09:40:00,26.65,26.71,26.65,26.7,28900.0,19.2115,19.2548,19.2115,19.2476,28900.0
2010-12-31 09:45:00,26.71,26.73,26.68,26.72,26700.0,19.2548,19.2692,19.2332,19.262,26700.0
2010-12-31 09:50:00,26.73,26.76,26.73,26.73,33500.0,19.2692,19.2908,19.2692,19.2692,33500.0
2010-12-31 09:55:00,26.73,26.73,26.72,26.73,21500.0,19.2692,19.2692,19.262,19.2692,21500.0
2010-12-31 10:00:00,26.73,26.73,26.72,26.72,13200.0,19.2692,19.2692,19.262,19.262,13200.0
2010-12-31 10:05:00,26.71,26.72,26.71,26.72,47900.0,19.2548,19.262,19.2548,19.262,47900.0
2010-12-31 10:10:00,26.71,26.72,26.69,26.69,99300.0,19.2548,19.262,19.2404,19.2404,99300.0
2010-12-31 10:15:00,26.69,26.69,26.66,26.67,31500.0,19.2404,19.2404,19.2188,19.226,31500.0
2010-12-31 10:20:00,26.67,26.68,26.66,26.67,47000.0,19.226,19.2332,19.2188,19.226,47000.0
2010-12-31 10:25:00,26.66,26.67,26.66,26.67,13600.0,19.2188,19.226,19.2188,19.226,13600.0
2010-12-31 10:30:00,26.68,26.69,26.67,26.68,15500.0,19.2332,19.2404,19.226,19.2332,15500.0
2010-12-31 10:35:00,26.68,26.68,26.65,26.66,21000.0,19.2332,19.2332,19.2115,19.2188,21000.0
2010-12-31 10:40:00,26.67,26.68,26.66,26.68,28900.0,19.226,19.2332,19.2188,19.2332,28900.0
2010-12-31 10:45:00,26.67,26.68,26.67,26.67,20200.0,19.226,19.2332,19.226,19.226,20200.0
2010-12-31 10:50:00,26.68,26.68,26.67,26.67,17500.0,19.2332,19.2332,19.226,19.226,17500.0
2010-12-31 10:55:00,26.67,26.68,26.67,26.67,5100.0,19.226,19.2332,19.226,19.226,5100.0
2010-12-31 11:00:00,26.68,26.71,26.67,26.71,95500.0,19.2332,19.2548,19.226,19.2548,95500.0
2010-12-31 11:05:00,26.71,26.71,26.68,26.69,28300.0,19.2548,19.2548,19.2332,19.2404,28300.0
2010-12-31 11:10:00,26.69,26.69,26.67,26.68,12900.0,19.2404,19.2404,19.226,19.2332,12900.0
2010-12-31 11:15:00,26.68,26.69,26.68,26.68,1300.0,19.2332,19.2404,19.2332,19.2332,1300.0
2010-12-31 11:20:00,26.69,26.7,26.68,26.7,18700.0,19.2404,19.2476,19.2332,19.2476,18700.0
2010-12-31 11:25:00,26.7,26.71,26.7,26.71,24900.0,19.2476,19.2548,19.2476,19.2548,24900.0
2010-12-31 11:30:00,26.71,26.72,26.71,26.71,1800.0,19.2548,19.262,19.2548,19.2548,1800.0
2010-12-31 11:35:00,26.72,26.72,26.71,26.72,6700.0,19.262,19.262,19.2548,19.262,6700.0
2010-12-31 11:40:00,26.71,26.72,26.71,26.71,5900.0,19.2548,19.262,19.2548,19.2548,5900.0
2010-12-31 11:45:00,26.71,26.71,26.7,26.71,3500.0,19.2548,19.2548,19.2476,19.2548,3500.0
2010-12-31 11:50:00,26.71,26.71,26.7,26.7,900.0,19.2548,19.2548,19.2476,19.2476,900.0
2010-12-31 11:55:00,26.71,26.72,26.71,26.71,4100.0,19.2548,19.262,19.2548,19.2548,4100.0
2010-12-31 12:00:00,26.72,26.72,26.71,26.72,11500.0,19.262,19.262,19.2548,19.262,11500.0
2010-12-31 12:05:00,26.71,26.72,26.71,26.71,1800.0,19.2548,19.262,19.2548,19.2548,1800.0
2010-12-31 12:10:00,26.72,26.72,26.7,26.7,17600.0,19.262,19.262,19.2476,19.2476,17600.0
2010-12-31 12:15:00,26.71,26.71,26.7,26.7,6100.0,19.2548,19.2548,19.2476,19.2476,6100.0
2010-12-31 12:20:00,26.7,26.71,26.7,26.7,5600.0,19.2476,19.2548,19.2476,19.2476,5600.0
2010-12-31 12:25:00,26.71,26.71,26.7,26.71,7200.0,19.2548,19.2548,19.2476,19.2548,7200.0
2010-12-31 12:30:00,26.71,26.71,26.7,26.71,3100.0,19.2548,19.2548,19.2476,19.2548,3100.0
2010-12-31 12:35:00,26.7,26.71,26.7,26.7,10900.0,19.2476,19.2548,19.2476,19.2476,10900.0
2010-12-31 12:40:00,26.7,26.7,26.68,26.69,49500.0,19.2476,19.2476,19.2332,19.2404,49500.0
2010-12-31 12:45:00,26.69,26.69,26.68,26.69,4100.0,19.2404,19.2404,19.2332,19.2404,4100.0
2010-12-31 12:50:00,26.69,26.7,26.69,26.69,6100.0,19.2404,19.2476,19.2404,19.2404,6100.0
2010-12-31 12:55:00,26.69,26.69,26.68,26.68,7700.0,19.2404,19.2404,19.2332,19.2332,7700.0
2010-12-31 13:00:00,26.68,26.69,26.68,26.68,12000.0,19.2332,19.2404,19.2332,19.2332,12000.0
2010-12-31 13:05:00,26.69,26.69,26.68,26.68,9700.0,19.2404,19.2404,19.2332,19.2332,9700.0
2010-12-31 13:10:00,26.68,26.69,26.68,26.69,4000.0,19.2332,19.2404,19.2332,19.2404,4000.0
2010-12-31 13:15:00,26.69,26.7,26.68,26.69,4400.0,19.2404,19.2476,19.2332,19.2404,4400.0
2010-12-31 13:20:00,26.69,26.7,26.69,26.69,10400.0,19.2404,19.2476,19.2404,19.2404,10400.0
2010-12-31 13:25:00,26.7,26.7,26.69,26.7,3400.0,19.2476,19.2476,19.2404,19.2476,3400.0
2010-12-31 13:30:00,26.69,26.71,26.69,26.7,42200.0,19.2404,19.2548,19.2404,19.2476,42200.0
2010-12-31 13:35:00,26.71,26.71,26.7,26.71,800.0,19.2548,19.2548,19.2476,19.2548,800.0
2010-12-31 13:40:00,26.7,26.71,26.69,26.69,16700.0,19.2476,19.2548,19.2404,19.2404,16700.0
2010-12-31 13:45:00,26.68,26.69,26.68,26.68,2300.0,19.2332,19.2404,19.2332,19.2332,2300.0
2010-12-31 13:50:00,26.69,26.7,26.68,26.69,6500.0,19.2404,19.2476,19.2332,19.2404,6500.0
2010-12-31 13:55:00,26.69,26.7,26.69,26.69,4300.0,19.2404,19.2476,19.2404,19.2404,4300.0
2010-12-31 14:00:00,26.69,26.7,26.69,26.69,11300.0,19.2404,19.2476,19.2404,19.2404,11300.0
2010-12-31 14:05:00,26.7,26.7,26.68,26.68,5700.0,19.2476,19.2476,19.2332,19.2332,5700.0
2010-12-31 14:10:00,26.69,26.69,26.68,26.68,3100.0,19.2404,19.2404,19.2332,19.2332,3100.0
2010-12-31 14:15:00,26.68,26.69,26.68,26.68,5100.0,19.2332,19.2404,19.2332,19.2332,5100.0
2010-12-31 14:20:00,26.68,26.68,26.67,26.68,1900.0,19.2332,19.2332,19.226,19.2332,1900.0
2010-12-31 14:25:00,26.68,26.69,26.67,26.67,5000.0,19.2332,19.2404,19.226,19.226,5000.0
2010-12-31 14:30:00,26.68,26.68,26.67,26.68,8000.0,19.2332,19.2332,19.226,19.2332,8000.0
2010-12-31 14:35:00,26.69,26.69,26.68,26.69,2800.0,19.2404,19.2404,19.2332,19.2404,2800.0
2010-12-31 14:40:00,26.69,26.69,26.68,26.69,900.0,19.2404,19.2404,19.2332,19.2404,900.0
2010-12-31 14:45:00,26.68,26.69,26.68,26.68,2300.0,19.2332,19.2404,19.2332,19.2332,2300.0
2010-12-31 14:50:00,26.69,26.69,26.67,26.68,6300.0,19.2404,19.2404,19.226,19.2332,6300.0
2010-12-31 14:55:00,26.68,26.68,26.67,26.68,2500.0,19.2332,19.2332,19.226,19.2332,2500.0
2010-12-31 15:00:00,26.67,26.69,26.67,26.69,4900.0,19.226,19.2404,19.226,19.2404,4900.0
2010-12-31 15:05:00,26.68,26.69,26.68,26.69,2900.0,19.2332,19.2404,19.2332,19.2404,2900.0
2010-12-31 15:10:00,26.69,26.69,26.67,26.68,9100.0,19.2404,19.2404,19.226,19.2332,9100.0
2010-12-31 15:15:00,26.67,26.68,26.67,26.67,3800.0,19.226,19.2332,19.226,19.226,3800.0
2010-12-31 15:20:00,26.67,26.68,26.67,26.67,9400.0,19.226,19.2332,19.226,19.226,9400.0
2010-12-31 15:25:00,26.67,26.68,26.66,26.66,19300.0,19.226,19.2332,19.2188,19.2188,19300.0
2010-12-31 15:30:00,26.67,26.67,26.66,26.67,7600.0,19.226,19.226,19.2188,19.226,7600.0
2010-12-31 15:35:00,26.66,26.67,26.64,26.65,14500.0,19.2188,19.226,19.2043,19.2115,14500.0
2010-12-31 15:40:00,26.64,26.64,26.6,26.61,99600.0,19.2043,19.2043,19.1755,19.1827,99600.0
2010-12-31 15:45:00,26.6,26.6,26.46,26.47,53800.0,19.1755,19.1755,19.0746,19.0818,53800.0
2010-12-31 15:50:00,26.47,26.47,26.43,26.45,82400.0,19.0818,19.0818,19.0529,19.0674,82400.0
2010-12-31 15:55:00,26.46,26.47,26.4,26.42,195200.0,19.0746,19.0818,19.0313,19.0457,195200.0
2011-01-03 09:30:00,26.82,26.82,26.69,26.77,40900.0,19.3341,19.3341,19.2404,19.298,40900.0
2011-01-03 09:35:00,26.77,26.78,26.74,26.75,16700.0,19.298,19.3053,19.2764,19.2836,16700.0
2011-01-03 09:40:00,26.75,26.75,26.72,26.72,23200.0,19.2836,19.2836,19.262,19.262,23200.0
2011-01-03 09:45:00,26.74,26.8,26.73,26.8,53000.0,19.2764,19.3197,19.2692,19.3197,53000.0
2011-01-03 09:50:00,26.79,26.82,26.79,26.81,59700.0,19.3125,19.3341,19.3125,19.3269,59700.0
2011-01-03 09:55:00,26.82,26.88,26.82,26.87,83400.0,19.3341,19.3773,19.3341,19.3701,83400.0
2011-01-03 10:00:00,26.86,26.9,26.84,26.9,47800.0,19.3629,19.3918,19.3485,19.3918,47800.0
2011-01-03 10:05:00,26.9,26.97,26.9,26.97,48800.0,19.3918,19.4422,19.3918,19.4422,48800.0
2011-01-03 10:10:00,26.97,26.99,26.95,26.99,144600.0,19.4422,19.4566,19.4278,19.4566,144600.0
2011-01-03 10:15:00,26.99,27.1,26.99,27.1,18700.0,19.4566,19.5359,19.4566,19.5359,18700.0
2011-01-03 10:20:00,27.11,27.14,27.09,27.09,55000.0,19.5431,19.5648,19.5287,19.5287,55000.0
2011-01-03 10:25:00,27.09,27.12,27.09,27.11,10600.0,19.5287,19.5504,19.5287,19.5431,10600.0
2011-01-03 10:30:00,27.12,27.14,27.12,27.12,73800.0,19.5504,19.5648,19.5504,19.5504,73800.0
2011-01-03 10:35:00,27.13,27.13,27.11,27.13,26400.0,19.5576,19.5576,19.5431,19.5576,26400.0
2011-01-03 10:40:00,27.13,27.15,27.12,27.14,10200.0,19.5576,19.572,19.5504,19.5648,10200.0
2011-01-03 10:45:00,27.15,27.16,27.13,27.15,25800.0,19.572,19.5792,19.5576,19.572,25800.0
2011-01-03 10:50:00,27.16,27.2,27.15,27.19,38900.0,19.5792,19.608,19.572,19.6008,38900.0
2011-01-03 10:55:00,27.19,27.19,27.14,27.14,78200.0,19.6008,19.6008,19.5648,19.5648,78200.0
2011-01-03 11:00:00,27.15,27.15,27.14,27.15,12800.0,19.572,19.572,19.5648,19.572,12800.0
2011-01-03 11:05:00,27.15,27.15,27.13,27.14,10900.0,19.572,19.572,19.5576,19.5648,10900.0
2011-01-03 11:10:00,27.14,27.14,27.12,27.12,11800.0,19.5648,19.5648,19.5504,19.5504,11800.0
2011-01-03 11:15:00,27.12,27.13,27.01,27.01,593900.0,19.5504,19.5576,19.4711,19.4711,593900.0
2011-01-03 11:20:00,27.02,27.02,26.93,26.95,283800.0,19.4783,19.4783,19.4134,19.4278,283800.0
2011-01-03 11:25:00,26.94,26.97,26.92,26.94,130400.0,19.4206,19.4422,19.4062,19.4206,130400.0
2011-01-03 11:30:00,26.96,26.96,26.87,26.9,222900.0,19.435,19.435,19.3701,19.3918,222900.0
2011-01-03 11:35:00,26.91,26.95,26.91,26.95,34100.0,19.399,19.4278,19.399,19.4278,34100.0
2011-01-03 11:40:00,26.95,26.96,26.92,26.92,43100.0,19.4278,19.435,19.4062,19.4062,43100.0
2011-01-03 11:45:00,26.93,26.94,26.91,26.93,63900.0,19.4134,19.4206,19.399,19.4134,63900.0
2011-01-03 11:50:00,26.93,26.95,26.93,26.93,27300.0,19.4134,19.4278,19.4134,19.4134,27300.0
2011-01-03 11:55:00,26.94,26.96,26.93,26.96,9300.0,19.4206,19.435,19.4134,19.435,9300.0
2011-01-03 12:00:00,26.96,27.0,26.95,26.99,30900.0,19.435,19.4639,19.4278,19.4566,30900.0
2011-01-03 12:05:00,26.99,27.01,26.99,27.01,19500.0,19.4566,19.4711,19.4566,19.4711,19500.0
2011-01-03 12:10:00,27.0,27.01,27.0,27.0,8900.0,19.4639,19.4711,19.4639,19.4639,8900.0
2011-01-03 12:15:00,27.0,27.01,26.99,27.0,24200.0,19.4639,19.4711,19.4566,19.4639,24200.0
2011-01-03 12:20:00,27.01,27.01,26.99,26.99,18100.0,19.4711,19.4711,19.4566,19.4566,18100.0
2011-01-03 12:25:00,26.99,26.99,26.97,26.99,18800.0,19.4566,19.4566,19.4422,19.4566,18800.0
2011-01-03 12:30:00,26.98,26.99,26.98,26.98,7500.0,19.4494,19.4566,19.4494,19.4494,7500.0
2011-01-03 12:35:00,26.98,26.99,26.97,26.98,15400.0,19.4494,19.4566,19.4422,19.4494,15400.0
2011-01-03 12:40:00,26.98,26.98,26.97,26.98,10300.0,19.4494,19.4494,19.4422,19.4494,10300.0
2011-01-03 12:45:00,26.98,26.99,26.96,26.96,17600.0,19.4494,19.4566,19.435,19.435,17600.0
2011-01-03 12:50:00,26.96,26.97,26.95,26.95,9700.0,19.435,19.4422,19.4278,19.4278,9700.0
2011-01-03 12:55:00,26.95,26.95,26.83,26.87,32100.0,19.4278,19.4278,19.3413,19.3701,32100.0
2011-01-03 13:00:00,26.88,26.89,26.88,26.88,8800.0,19.3773,19.3846,19.3773,19.3773,8800.0
2011-01-03 13:05:00,26.88,26.92,26.88,26.92,55500.0,19.3773,19.4062,19.3773,19.4062,55500.0
2011-01-03 13:10:00,26.92,26.94,26.91,26.93,19800.0,19.4062,19.4206,19.399,19.4134,19800.0
2011-01-03 13:15:00,26.94,26.99,26.93,26.98,136700.0,19.4206,19.4566,19.4134,19.4494,136700.0
2011-01-03 13:20:00,26.97,26.99,26.96,26.97,15200.0,19.4422,19.4566,19.435,19.4422,15200.0
2011-01-03 13:25:00,26.97,26.98,26.97,26.98,35200.0,19.4422,19.4494,19.4422,19.4494,35200.0
2011-01-03 13:30:00,26.97,26.99,26.97,26.97,14400.0,19.4422,19.4566,19.4422,19.4422,14400.0
2011-01-03 13:35:00,26.97,26.98,26.96,26.97,20300.0,19.4422,19.4494,19.435,19.4422,20300.0
2011-01-03 13:40:00,26.98,26.99,26.96,26.98,13100.0,19.4494,19.4566,19.435,19.4494,13100.0
2011-01-03 13:45:00,26.97,26.98,26.96,26.96,6200.0,19.4422,19.4494,19.435,19.435,6200.0
2011-01-03 13:50:00,26.96,26.97,26.96,26.96,7800.0,19.435,19.4422,19.435,19.435,7800.0
2011-01-03 13:55:00,26.96,26.97,26.96,26.97,4200.0,19.435,19.4422,19.435,19.4422,4200.0
2011-01-03 14:00:00,26.96,26.97,26.95,26.96,10800.0,19.435,19.4422,19.4278,19.435,10800.0
2011-01-03 14:05:00,26.97,26.97,26.96,26.96,149400.0,19.4422,19.4422,19.435,19.435,149400.0
2011-01-03 14:10:00,26.97,26.97,26.92,26.92,115600.0,19.4422,19.4422,19.4062,19.4062,115600.0
2011-01-03 14:15:00,26.92,26.95,26.91,26.95,18200.0,19.4062,19.4278,19.399,19.4278,18200.0
2011-01-03 14:20:00,26.95,26.96,26.94,26.94,24900.0,19.4278,19.435,19.4206,19.4206,24900.0
2011-01-03 14:25:00,26.94,26.95,26.92,26.92,20800.0,19.4206,19.4278,19.4062,19.4062,20800.0
2011-01-03 14:30:00,26.93,26.93,26.9,26.91,29100.0,19.4134,19.4134,19.3918,19.399,29100.0
2011-01-03 14:35:00,26.91,26.94,26.91,26.93,49900.0,19.399,19.4206,19.399,19.4134,49900.0
2011-01-03 14:40:00,26.94,26.95,26.93,26.94,50000.0,19.4206,19.4278,19.4134,19.4206,50000.0
2011-01-03 14:45:00,26.95,26.97,26.95,26.97,34000.0,19.4278,19.4422,19.4278,19.4422,34000.0
2011-01-03 14:50:00,26.96,26.98,26.96,26.98,27900.0,19.435,19.4494,19.435,19.4494,27900.0
2011-01-03 14:55:00,26.97,26.97,26.96,26.96,58900.0,19.4422,19.4422,19.435,19.435,58900.0
2011-01-03 15:00:00,26.97,26.97,26.95,26.95,71500.0,19.4422,19.4422,19.4278,19.4278,71500.0
2011-01-03 15:05:00,26.95,26.95,26.94,26.94,31000.0,19.4278,19.4278,19.4206,19.4206,31000.0
2011-01-03 15:10:00,26.95,26.96,26.93,26.95,54800.0,19.4278,19.435,19.4134,19.4278,54800.0
2011-01-03 15:15:00,26.95,26.95,26.93,26.95,36700.0,19.4278,19.4278,19.4134,19.4278,36700.0
2011-01-03 15:20:00,26.96,26.96,26.92,26.93,95300.0,19.435,19.435,19.4062,19.4134,95300.0
2011-01-03 15:25:00,26.93,26.94,26.91,26.92,67400.0,19.4134,19.4206,19.399,19.4062,67400.0
2011-01-03 15:30:00,26.91,26.95,26.91,26.95,31200.0,19.399,19.4278,19.399,19.4278,31200.0
2011-01-03 15:35:00,26.95,26.97,26.94,26.96,94100.0,19.4278,19.4422,19.4206,19.435,94100.0
2011-01-03 15:40:00,26.96,26.98,26.95,26.98,53600.0,19.435,19.4494,19.4278,19.4494,53600.0
2011-01-03 15:45:00,26.98,27.02,26.98,27.02,91600.0,19.4494,19.4783,19.4494,19.4783,91600.0
2011-01-03 15:50:00,27.02,27.05,27.01,27.02,176600.0,19.4783,19.4999,19.4711,19.4783,176600.0
2011-01-03 15:55:00,27.02,27.03,26.97,26.97,160800.0,19.4783,19.4855,19.4422,19.4422,160800.0
2011-01-04 09:30:00,27.03,27.09,27.01,27.05,96700.0,19.4855,19.5287,19.4711,19.4999,96700.0
2011-01-04 09:35:00,27.05,27.08,27.02,27.05,117000.0,19.4999,19.5215,19.4783,19.4999,117000.0
2011-01-04 09:40:00,27.05,27.05,26.96,26.96,140700.0,19.4999,19.4999,19.435,19.435,140700.0
2011-01-04 09:45:00,26.97,26.98,26.91,26.91,37400.0,19.4422,19.4494,19.399,19.399,37400.0
2011-01-04 09:50:00,26.91,26.92,26.84,26.84,54900.0,19.399,19.4062,19.3485,19.3485,54900.0
2011-01-04 09:55:00,26.85,26.85,26.82,26.83,80600.0,19.3557,19.3557,19.3341,19.3413,80600.0
2011-01-04 10:00:00,26.83,26.86,26.76,26.79,125300.0,19.3413,19.3629,19.2908,19.3125,125300.0
2011-01-04 10:05:00,26.79,26.79,26.75,26.79,76600.0,19.3125,19.3125,19.2836,19.3125,76600.0
2011-01-04 10:10:00,26.79,26.79,26.77,26.79,7500.0,19.3125,19.3125,19.298,19.3125,7500.0
2011-01-04 10:15:00,26.79,26.79,26.76,26.79,11200.0,19.3125,19.3125,19.2908,19.3125,11200.0
2011-01-04 10:20:00,26.79,26.85,26.79,26.84,14400.0,19.3125,19.3557,19.3125,19.3485,14400.0
2011-01-04 10:25:00,26.85,26.86,26.82,26.86,20100.0,19.3557,19.3629,19.3341,19.3629,20100.0
2011-01-04 10:30:00,26.86,26.87,26.84,26.86,55000.0,19.3629,19.3701,19.3485,19.3629,55000.0
2011-01-04 10:35:00,26.85,26.86,26.83,26.86,28500.0,19.3557,19.3629,19.3413,19.3629,28500.0
2011-01-04 10:40:00,26.86,26.87,26.85,26.87,79600.0,19.3629,19.3701,19.3557,19.3701,79600.0
2011-01-04 10:45:00,26.86,26.86,26.84,26.84,13600.0,19.3629,19.3629,19.3485,19.3485,13600.0
2011-01-04 10:50:00,26.84,26.85,26.8,26.84,39800.0,19.3485,19.3557,19.3197,19.3485,39800.0
2011-01-04 10:55:00,26.84,26.85,26.82,26.83,13900.0,19.3485,19.3557,19.3341,19.3413,13900.0
2011-01-04 11:00:00,26.83,26.85,26.83,26.83,6000.0,19.3413,19.3557,19.3413,19.3413,6000.0
2011-01-04 11:05:00,26.82,26.83,26.75,26.75,28900.0,19.3341,19.3413,19.2836,19.2836,28900.0
2011-01-04 11:10:00,26.76,26.79,26.75,26.79,10600.0,19.2908,19.3125,19.2836,19.3125,10600.0
2011-01-04 11:15:00,26.79,26.8,26.77,26.79,37700.0,19.3125,19.3197,19.298,19.3125,37700.0
2011-01-04 11:20:00,26.79,26.8,26.78,26.79,3400.0,19.3125,19.3197,19.3053,19.3125,3400.0
2011-01-04 11:25:00,26.78,26.79,26.68,26.68,68200.0,19.3053,19.3125,19.2332,19.2332,68200.0
2011-01-04 11:30:00,26.68,26.69,26.65,26.68,24700.0,19.2332,19.2404,19.2115,19.2332,24700.0
2011-01-04 11:35:00,26.68,26.69,26.68,26.68,6200.0,19.2332,19.2404,19.2332,19.2332,6200.0
2011-01-04 11:40:00,26.69,26.7,26.67,26.68,36400.0,19.2404,19.2476,19.226,19.2332,36400.0
2011-01-04 11:45:00,26.68,26.68,26.65,26.66,26200.0,19.2332,19.2332,19.2115,19.2188,26200.0
2011-01-04 11:50:00,26.66,26.67,26.65,26.67,89300.0,19.2188,19.226,19.2115,19.226,89300.0
2011-01-04 11:55:00,26.67,26.67,26.53,26.53,54300.0,19.226,19.226,19.125,19.125,54300.0
2011-01-04 12:00:00,26.53,26.54,26.5,26.51,98200.0,19.125,19.1322,19.1034,19.1106,98200.0
2011-01-04 12:05:00,26.5,26.51,26.34,26.34,93900.0,19.1034,19.1106,18.9881,18.9881,93900.0
2011-01-04 12:10:00,26.34,26.39,26.34,26.39,56300.0,18.9881,19.0241,18.9881,19.0241,56300.0
2011-01-04 12:15:00,26.4,26.41,26.39,26.39,22200.0,19.0313,19.0385,19.0241,19.0241,22200.0
2011-01-04 12:20:00,26.38,26.4,26.35,26.35,41300.0,19.0169,19.0313,18.9953,18.9953,41300.0
2011-01-04 12:25:00,26.35,26.36,26.27,26.28,104700.0,18.9953,19.0025,18.9376,18.9448,104700.0
2011-01-04 12:30:00,26.28,26.28,26.18,26.18,354900.0,18.9448,18.9448,18.8727,18.8727,354900.0
2011-01-04 12:35:00,26.19,26.19,26.15,26.15,122500.0,18.8799,18.8799,18.8511,18.8511,122500.0
2011-01-04 12:40:00,26.16,26.16,26.09,26.09,170400.0,18.8583,18.8583,18.8078,18.8078,170400.0
2011-01-04 12:45:00,26.1,26.18,26.1,26.18,38100.0,18.8151,18.8727,18.8151,18.8727,38100.0
2011-01-04 12:50:00,26.18,26.25,26.18,26.24,22800.0,18.8727,18.9232,18.8727,18.916,22800.0
2011-01-04 12:55:00,26.23,26.27,26.23,26.24,179900.0,18.9088,18.9376,18.9088,18.916,179900.0
2011-01-04 13:00:00,26.24,26.27,26.24,26.27,57900.0,18.916,18.9376,18.916,18.9376,57900.0
2011-01-04 13:05:00,26.27,26.27,26.24,26.26,72400.0,18.9376,18.9376,18.916,18.9304,72400.0
2011-01-04 13:10:00,26.27,26.32,26.27,26.32,47400.0,18.9376,18.9737,18.9376,18.9737,47400.0
2011-01-04 13:15:00,26.32,26.38,26.32,26.37,30600.0,18.9737,19.0169,18.9737,19.0097,30600.0
2011-01-04 13:20:00,26.37,26.39,26.37,26.38,43500.0,19.0097,19.0241,19.0097,19.0169,43500.0
2011-01-04 13:25:00,26.38,26.39,26.33,26.36,39000.0,19.0169,19.0241,18.9809,19.0025,39000.0
2011-01-04 13:30:00,26.36,26.4,26.36,26.36,12500.0,19.0025,19.0313,19.0025,19.0025,12500.0
2011-01-04 13:35:00,26.36,26.4,26.35,26.4,15000.0,19.0025,19.0313,18.9953,19.0313,15000.0
2011-01-04 13:40:00,26.4,26.4,26.37,26.37,22200.0,19.0313,19.0313,19.0097,19.0097,22200.0
2011-01-04 13:45:00,26.38,26.38,26.37,26.37,62900.0,19.0169,19.0169,19.0097,19.0097,62900.0
2011-01-04 13:50:00,26.38,26.38,26.35,26.35,16200.0,19.0169,19.0169,18.9953,18.9953,16200.0
2011-01-04 13:55:00,26.36,26.36,26.33,26.33,67300.0,19.0025,19.0025,18.9809,18.9809,67300.0
2011-01-04 14:00:00,26.33,26.33,26.29,26.31,52400.0,18.9809,18.9809,18.952,18.9664,52400.0
2011-01-04 14:05:00,26.31,26.42,26.31,26.42,32900.0,18.9664,19.0457,18.9664,19.0457,32900.0
2011-01-04 14:10:00,26.41,26.43,26.4,26.43,12400.0,19.0385,19.0529,19.0313,19.0529,12400.0
2011-01-04 14:15:00,26.44,26.45,26.44,26.44,15100.0,19.0602,19.0674,19.0602,19.0602,15100.0
2011-01-04 14:20:00,26.43,26.49,26.43,26.47,32500.0,19.0529,19.0962,19.0529,19.0818,32500.0
2011-01-04 14:25:00,26.46,26.48,26.45,26.46,21900.0,19.0746,19.089,19.0674,19.0746,21900.0
2011-01-04 14:30:00,26.46,26.47,26.42,26.43,34300.0,19.0746,19.0818,19.0457,19.0529,34300.0
2011-01-04 14:35:00,26.43,26.45,26.42,26.44,42200.0,19.0529,19.0674,19.0457,19.0602,42200.0
2011-01-04 14:40:00,26.44,26.48,26.44,26.45,49300.0,19.0602,19.089,19.0602,19.0674,49300.0
2011-01-04 14:45:00,26.45,26.46,26.44,26.46,30100.0,19.0674,19.0746,19.0602,19.0746,30100.0
2011-01-04 14:50:00,26.46,26.48,26.46,26.48,6900.0,19.0746,19.089,19.0746,19.089,6900.0
2011-01-04 14:55:00,26.48,26.48,26.43,26.43,60900.0,19.089,19.089,19.0529,19.0529,60900.0
2011-01-04 15:00:00,26.44,26.45,26.43,26.43,17000.0,19.0602,19.0674,19.0529,19.0529,17000.0
2011-01-04 15:05:00,26.43,26.43,26.39,26.4,52600.0,19.0529,19.0529,19.0241,19.0313,52600.0
2011-01-04 15:10:00,26.41,26.43,26.4,26.43,29200.0,19.0385,19.0529,19.0313,19.0529,29200.0
2011-01-04 15:15:00,26.43,26.45,26.43,26.45,44300.0,19.0529,19.0674,19.0529,19.0674,44300.0
2011-01-04 15:20:00,26.44,26.49,26.44,26.49,13400.0,19.0602,19.0962,19.0602,19.0962,13400.0
2011-01-04 15:25:00,26.5,26.54,26.5,26.52,56100.0,19.1034,19.1322,19.1034,19.1178,56100.0
2011-01-04 15:30:00,26.53,26.53,26.45,26.47,22500.0,19.125,19.125,19.0674,19.0818,22500.0
2011-01-04 15:35:00,26.47,26.5,26.47,26.5,41100.0,19.0818,19.1034,19.0818,19.1034,41100.0
2011-01-04 15:40:00,26.49,26.52,26.48,26.52,26500.0,19.0962,19.1178,19.089,19.1178,26500.0
2011-01-04 15:45:00,26.52,26.53,26.51,26.52,28600.0,19.1178,19.125,19.1106,19.1178,28600.0
2011-01-04 15:50:00,26.51,26.52,26.5,26.51,23100.0,19.1106,19.1178,19.1034,19.1106,23100.0
2011-01-04 15:55:00,26.51,26.52,26.47,26.49,246900.0,19.1106,19.1178,19.0818,19.0962,246900.0
2011-01-05 09:30:00,26.4,26.5,26.39,26.49,176500.0,19.0313,19.1034,19.0241,19.0962,176500.0
2011-01-05 09:35:00,26.5,26.55,26.44,26.52,276400.0,19.1034,19.1395,19.0602,19.1178,276400.0
2011-01-05 09:40:00,26.52,26.59,26.52,26.54,16200.0,19.1178,19.1683,19.1178,19.1322,16200.0
2011-01-05 09:45:00,26.55,26.59,26.52,26.58,22800.0,19.1395,19.1683,19.1178,19.1611,22800.0
2011-01-05 09:50:00,26.58,26.6,26.57,26.58,10000.0,19.1611,19.1755,19.1539,19.1611,10000.0
2011-01-05 09:55:00,26.58,26.58,26.55,26.56,8700.0,19.1611,19.1611,19.1395,19.1467,8700.0
2011-01-05 10:00:00,26.58,26.62,26.56,26.62,22100.0,19.1611,19.1899,19.1467,19.1899,22100.0
2011-01-05 10:05:00,26.63,26.72,26.63,26.72,46000.0,19.1971,19.262,19.1971,19.262,46000.0
2011-01-05 10:10:00,26.72,26.74,26.68,26.68,41300.0,19.262,19.2764,19.2332,19.2332,41300.0
2011-01-05 10:15:00,26.68,26.68,26.65,26.68,18700.0,19.2332,19.2332,19.2115,19.2332,18700.0
2011-01-05 10:20:00,26.69,26.71,26.68,26.7,38300.0,19.2404,19.2548,19.2332,19.2476,38300.0
2011-01-05 10:25:00,26.69,26.7,26.65,26.65,28300.0,19.2404,19.2476,19.2115,19.2115,28300.0
2011-01-05 10:30:00,26.66,26.68,26.61,26.63,15600.0,19.2188,19.2332,19.1827,19.1971,15600.0
2011-01-05 10:35:00,26.64,26.65,26.6,26.61,13100.0,19.2043,19.2115,19.1755,19.1827,13100.0
2011-01-05 10:40:00,26.62,26.65,26.61,26.63,19400.0,19.1899,19.2115,19.1827,19.1971,19400.0
2011-01-05 10:45:00,26.63,26.67,26.63,26.64,6500.0,19.1971,19.226,19.1971,19.2043,6500.0
2011-01-05 10:50:00,26.63,26.65,26.63,26.64,9800.0,19.1971,19.2115,19.1971,19.2043,9800.0
2011-01-05 10:55:00,26.64,26.64,26.6,26.62,10300.0,19.2043,19.2043,19.1755,19.1899,10300.0
2011-01-05 11:00:00,26.61,26.62,26.6,26.62,7600.0,19.1827,19.1899,19.1755,19.1899,7600.0
2011-01-05 11:05:00,26.62,26.67,26.61,26.66,33500.0,19.1899,19.226,19.1827,19.2188,33500.0
2011-01-05 11:10:00,26.67,26.67,26.64,26.65,16000.0,19.226,19.226,19.2043,19.2115,16000.0
2011-01-05 11:15:00,26.65,26.69,26.65,26.69,14800.0,19.2115,19.2404,19.2115,19.2404,14800.0
2011-01-05 11:20:00,26.69,26.76,26.68,26.76,27800.0,19.2404,19.2908,19.2332,19.2908,27800.0
2011-01-05 11:25:00,26.76,26.78,26.76,26.77,29700.0,19.2908,19.3053,19.2908,19.298,29700.0
2011-01-05 11:30:00,26.76,26.78,26.75,26.76,77200.0,19.2908,19.3053,19.2836,19.2908,77200.0
2011-01-05 11:35:00,26.76,26.8,26.75,26.8,71100.0,19.2908,19.3197,19.2836,19.3197,71100.0
2011-01-05 11:40:00,26.8,26.82,26.78,26.78,24600.0,19.3197,19.3341,19.3053,19.3053,24600.0
2011-01-05 11:45:00,26.8,26.81,26.79,26.8,21500.0,19.3197,19.3269,19.3125,19.3197,21500.0
2011-01-05 11:50:00,26.79,26.8,26.78,26.79,16100.0,19.3125,19.3197,19.3053,19.3125,16100.0
2011-01-05 11:55:00,26.79,26.79,26.78,26.79,25000.0,19.3125,19.3125,19.3053,19.3125,25000.0
2011-01-05 12:00:00,26.79,26.79,26.76,26.78,13200.0,19.3125,19.3125,19.2908,19.3053,13200.0
2011-01-05 12:05:00,26.78,26.79,26.78,26.79,11600.0,19.3053,19.3125,19.3053,19.3125,11600.0
2011-01-05 12:10:00,26.79,26.79,26.74,26.74,12400.0,19.3125,19.3125,19.2764,19.2764,12400.0
2011-01-05 12:15:00,26.74,26.75,26.74,26.75,5300.0,19.2764,19.2836,19.2764,19.2836,5300.0
2011-01-05 12:20:00,26.75,26.77,26.75,26.77,11200.0,19.2836,19.298,19.2836,19.298,11200.0
2011-01-05 12:25:00,26.77,26.8,26.77,26.8,15000.0,19.298,19.3197,19.298,19.3197,15000.0
2011-01-05 12:30:00,26.79,26.81,26.79,26.8,20400.0,19.3125,19.3269,19.3125,19.3197,20400.0
2011-01-05 12:35:00,26.8,26.81,26.78,26.81,9600.0,19.3197,19.3269,19.3053,19.3269,9600.0
2011-01-05 12:40:00,26.8,26.81,26.79,26.81,12400.0,19.3197,19.3269,19.3125,19.3269,12400.0
2011-01-05 12:45:00,26.8,26.81,26.77,26.78,7700.0,19.3197,19.3269,19.298,19.3053,7700.0
2011-01-05 12:50:00,26.78,26.78,26.74,26.74,16400.0,19.3053,19.3053,19.2764,19.2764,16400.0
2011-01-05 12:55:00,26.74,26.74,26.73,26.73,4400.0,19.2764,19.2764,19.2692,19.2692,4400.0
2011-01-05 13:00:00,26.74,26.75,26.73,26.74,16800.0,19.2764,19.2836,19.2692,19.2764,16800.0
2011-01-05 13:05:00,26.74,26.74,26.73,26.74,8900.0,19.2764,19.2764,19.2692,19.2764,8900.0
2011-01-05 13:10:00,26.74,26.75,26.72,26.74,14300.0,19.2764,19.2836,19.262,19.2764,14300.0
2011-01-05 13:15:00,26.74,26.74,26.71,26.71,14000.0,19.2764,19.2764,19.2548,19.2548,14000.0
2011-01-05 13:20:00,26.71,26.74,26.71,26.73,44100.0,19.2548,19.2764,19.2548,19.2692,44100.0
2011-01-05 13:25:00,26.73,26.74,26.73,26.74,6800.0,19.2692,19.2764,19.2692,19.2764,6800.0
2011-01-05 13:30:00,26.73,26.74,26.72,26.73,12800.0,19.2692,19.2764,19.262,19.2692,12800.0
2011-01-05 13:35:00,26.73,26.75,26.73,26.75,5200.0,19.2692,19.2836,19.2692,19.2836,5200.0
2011-01-05 13:40:00,26.75,26.75,26.73,26.73,12300.0,19.2836,19.2836,19.2692,19.2692,12300.0
2011-01-05 13:45:00,26.73,26.76,26.73,26.75,18500.0,19.2692,19.2908,19.2692,19.2836,18500.0
2011-01-05 13:50:00,26.75,26.75,26.74,26.75,5000.0,19.2836,19.2836,19.2764,19.2836,5000.0
2011-01-05 13:55:00,26.75,26.76,26.75,26.76,6200.0,19.2836,19.2908,19.2836,19.2908,6200.0
2011-01-05 14:00:00,26.75,26.77,26.75,26.76,18500.0,19.2836,19.298,19.2836,19.2908,18500.0
2011-01-05 14:05:00,26.76,26.77,26.75,26.75,14500.0,19.2908,19.298,19.2836,19.2836,14500.0
2011-01-05 14:10:00,26.76,26.76,26.75,26.76,7100.0,19.2908,19.2908,19.2836,19.2908,7100.0
2011-01-05 14:15:00,26.77,26.77,26.76,26.76,21700.0,19.298,19.298,19.2908,19.2908,21700.0
2011-01-05 14:20:00,26.76,26.78,26.76,26.76,33300.0,19.2908,19.3053,19.2908,19.2908,33300.0
2011-01-05 14:25:00,26.76,26.76,26.73,26.74,88200.0,19.2908,19.2908,19.2692,19.2764,88200.0
2011-01-05 14:30:00,26.74,26.74,26.72,26.73,23500.0,19.2764,19.2764,19.262,19.2692,23500.0
2011-01-05 14:35:00,26.74,26.75,26.72,26.73,46000.0,19.2764,19.2836,19.262,19.2692,46000.0
2011-01-05 14:40:00,26.72,26.73,26.7,26.73,64500.0,19.262,19.2692,19.2476,19.2692,64500.0
2011-01-05 14:45:00,26.73,26.75,26.73,26.74,51400.0,19.2692,19.2836,19.2692,19.2764,51400.0
2011-01-05 14:50:00,26.73,26.75,26.73,26.75,55700.0,19.2692,19.2836,19.2692,19.2836,55700.0
2011-01-05 14:55:00,26.74,26.79,26.74,26.79,35300.0,19.2764,19.3125,19.2764,19.3125,35300.0
2011-01-05 15:00:00,26.8,26.83,26.8,26.83,34600.0,19.3197,19.3413,19.3197,19.3413,34600.0
2011-01-05 15:05:00,26.83,26.85,26.83,26.85,28800.0,19.3413,19.3557,19.3413,19.3557,28800.0
2011-01-05 15:10:00,26.85,26.88,26.84,26.84,56300.0,19.3557,19.3773,19.3485,19.3485,56300.0
2011-01-05 15:15:00,26.86,26.89,26.85,26.89,31500.0,19.3629,19.3846,19.3557,19.3846,31500.0
2011-01-05 15:20:00,26.89,26.9,26.86,26.86,25300.0,19.3846,19.3918,19.3629,19.3629,25300.0
2011-01-05 15:25:00,26.87,26.87,26.84,26.85,45900.0,19.3701,19.3701,19.3485,19.3557,45900.0
2011-01-05 15:30:00,26.84,26.86,26.83,26.84,35900.0,19.3485,19.3629,19.3413,19.3485,35900.0
2011-01-05 15:35:00,26.85,26.87,26.83,26.86,132500.0,19.3557,19.3701,19.3413,19.3629,132500.0
2011-01-05 15:40:00,26.86,26.86,26.83,26.83,52200.0,19.3629,19.3629,19.3413,19.3413,52200.0
2011-01-05 15:45:00,26.84,26.87,26.83,26.86,42300.0,19.3485,19.3701,19.3413,19.3629,42300.0
2011-01-05 15:50:00,26.87,26.89,26.87,26.88,63200.0,19.3701,19.3846,19.3701,19.3773,63200.0
2011-01-05 15:55:00,26.88,26.91,26.87,26.89,96700.0,19.3773,19.399,19.3701,19.3846,96700.0
2011-01-06 09:30:00,26.91,26.91,26.76,26.76,14500.0,19.399,19.399,19.2908,19.2908,14500.0
2011-01-06 09:35:00,26.77,26.79,26.73,26.73,14600.0,19.298,19.3125,19.2692,19.2692,14600.0
2011-01-06 09:40:00,26.74,26.79,26.72,26.76,21900.0,19.2764,19.3125,19.262,19.2908,21900.0
2011-01-06 09:45:00,26.77,26.82,26.77,26.81,20200.0,19.298,19.3341,19.298,19.3269,20200.0
2011-01-06 09:50:00,26.81,26.82,26.79,26.8,25500.0,19.3269,19.3341,19.3125,19.3197,25500.0
2011-01-06 09:55:00,26.79,26.79,26.74,26.74,23100.0,19.3125,19.3125,19.2764,19.2764,23100.0
2011-01-06 10:00:00,26.74,26.8,26.74,26.78,14100.0,19.2764,19.3197,19.2764,19.3053,14100.0
2011-01-06 10:05:00,26.77,26.79,26.76,26.76,80900.0,19.298,19.3125,19.2908,19.2908,80900.0
2011-01-06 10:10:00,26.76,26.76,26.72,26.72,27600.0,19.2908,19.2908,19.262,19.262,27600.0
2011-01-06 10:15:00,26.72,26.73,26.7,26.73,131700.0,19.262,19.2692,19.2476,19.2692,131700.0
2011-01-06 10:20:00,26.73,26.78,26.73,26.78,8200.0,19.2692,19.3053,19.2692,19.3053,8200.0
2011-01-06 10:25:00,26.78,26.8,26.77,26.77,12900.0,19.3053,19.3197,19.298,19.298,12900.0
2011-01-06 10:30:00,26.78,26.81,26.77,26.8,7500.0,19.3053,19.3269,19.298,19.3197,7500.0
2011-01-06 10:35:00,26.83,26.84,26.83,26.84,75400.0,19.3413,19.3485,19.3413,19.3485,75400.0
2011-01-06 10:40:00,26.83,26.84,26.8,26.82,21300.0,19.3413,19.3485,19.3197,19.3341,21300.0
2011-01-06 10:45:00,26.81,26.84,26.79,26.82,52600.0,19.3269,19.3485,19.3125,19.3341,52600.0
2011-01-06 10:50:00,26.82,26.83,26.77,26.79,43900.0,19.3341,19.3413,19.298,19.3125,43900.0
2011-01-06 10:55:00,26.79,26.81,26.76,26.77,52700.0,19.3125,19.3269,19.2908,19.298,52700.0
2011-01-06 11:00:00,26.77,26.77,26.71,26.71,25300.0,19.298,19.298,19.2548,19.2548,25300.0
2011-01-06 11:05:00,26.71,26.72,26.65,26.65,106300.0,19.2548,19.262,19.2115,19.2115,106300.0
2011-01-06 11:10:00,26.66,26.69,26.64,26.65,115600.0,19.2188,19.2404,19.2043,19.2115,115600.0
2011-01-06 11:15:00,26.65,26.66,26.64,26.65,86500.0,19.2115,19.2188,19.2043,19.2115,86500.0
2011-01-06 11:20:00,26.65,26.66,26.65,26.65,139900.0,19.2115,19.2188,19.2115,19.2115,139900.0
2011-01-06 11:25:00,26.65,26.67,26.65,26.66,29600.0,19.2115,19.226,19.2115,19.2188,29600.0
2011-01-06 11:30:00,26.65,26.68,26.65,26.68,38900.0,19.2115,19.2332,19.2115,19.2332,38900.0
2011-01-06 11:35:00,26.67,26.68,26.66,26.66,43500.0,19.226,19.2332,19.2188,19.2188,43500.0
2011-01-06 11:40:00,26.66,26.67,26.64,26.67,16700.0,19.2188,19.226,19.2043,19.226,16700.0
2011-01-06 11:45:00,26.67,26.68,26.65,26.68,24600.0,19.226,19.2332,19.2115,19.2332,24600.0
2011-01-06 11:50:00,26.68,26.68,26.66,26.66,2600.0,19.2332,19.2332,19.2188,19.2188,2600.0
2011-01-06 11:55:00,26.66,26.68,26.66,26.67,7300.0,19.2188,19.2332,19.2188,19.226,7300.0
2011-01-06 12:00:00,26.67,26.68,26.67,26.67,8700.0,19.226,19.2332,19.226,19.226,8700.0
2011-01-06 12:05:00,26.67,26.67,26.64,26.66,29300.0,19.226,19.226,19.2043,19.2188,29300.0
2011-01-06 12:10:00,26.66,26.69,26.64,26.68,11400.0,19.2188,19.2404,19.2043,19.2332,11400.0
2011-01-06 12:15:00,26.67,26.69,26.67,26.67,4000.0,19.226,19.2404,19.226,19.226,4000.0
2011-01-06 12:20:00,26.67,26.7,26.67,26.7,10100.0,19.226,19.2476,19.226,19.2476,10100.0
2011-01-06 12:25:00,26.71,26.73,26.71,26.72,8300.0,19.2548,19.2692,19.2548,19.262,8300.0
2011-01-06 12:30:00,26.71,26.72,26.69,26.72,9700.0,19.2548,19.262,19.2404,19.262,9700.0
2011-01-06 12:35:00,26.71,26.71,26.69,26.7,8400.0,19.2548,19.2548,19.2404,19.2476,8400.0
2011-01-06 12:40:00,26.71,26.74,26.7,26.74,3400.0,19.2548,19.2764,19.2476,19.2764,3400.0
2011-01-06 12:45:00,26.75,26.75,26.74,26.74,3100.0,19.2836,19.2836,19.2764,19.2764,3100.0
2011-01-06 12:50:00,26.73,26.75,26.73,26.74,6000.0,19.2692,19.2836,19.2692,19.2764,6000.0
2011-01-06 12:55:00,26.74,26.75,26.73,26.74,5200.0,19.2764,19.2836,19.2692,19.2764,5200.0
2011-01-06 13:00:00,26.74,26.74,26.7,26.71,9700.0,19.2764,19.2764,19.2476,19.2548,9700.0
2011-01-06 13:05:00,26.7,26.71,26.67,26.68,15100.0,19.2476,19.2548,19.226,19.2332,15100.0
2011-01-06 13:10:00,26.68,26.68,26.67,26.67,2400.0,19.2332,19.2332,19.226,19.226,2400.0
2011-01-06 13:15:00,26.68,26.7,26.67,26.69,5600.0,19.2332,19.2476,19.226,19.2404,5600.0
2011-01-06 13:20:00,26.7,26.7,26.68,26.68,6200.0,19.2476,19.2476,19.2332,19.2332,6200.0
2011-01-06 13:25:00,26.68,26.69,26.68,26.69,7300.0,19.2332,19.2404,19.2332,19.2404,7300.0
2011-01-06 13:30:00,26.73,26.73,26.71,26.72,8700.0,19.2692,19.2692,19.2548,19.262,8700.0
2011-01-06 13:35:00,26.71,26.71,26.7,26.7,2700.0,19.2548,19.2548,19.2476,19.2476,2700.0
2011-01-06 13:40:00,26.71,26.72,26.7,26.7,20100.0,19.2548,19.262,19.2476,19.2476,20100.0
2011-01-06 13:45:00,26.7,26.71,26.69,26.7,40400.0,19.2476,19.2548,19.2404,19.2476,40400.0
2011-01-06 13:50:00,26.7,26.71,26.7,26.71,31100.0,19.2476,19.2548,19.2476,19.2548,31100.0
2011-01-06 13:55:00,26.7,26.73,26.7,26.73,34400.0,19.2476,19.2692,19.2476,19.2692,34400.0
2011-01-06 14:00:00,26.73,26.76,26.73,26.74,18600.0,19.2692,19.2908,19.2692,19.2764,18600.0
2011-01-06 14:05:00,26.74,26.75,26.72,26.73,6600.0,19.2764,19.2836,19.262,19.2692,6600.0
2011-01-06 14:10:00,26.72,26.73,26.69,26.69,41600.0,19.262,19.2692,19.2404,19.2404,41600.0
2011-01-06 14:15:00,26.69,26.7,26.68,26.69,13000.0,19.2404,19.2476,19.2332,19.2404,13000.0
2011-01-06 14:20:00,26.69,26.7,26.68,26.69,10000.0,19.2404,19.2476,19.2332,19.2404,10000.0
2011-01-06 14:25:00,26.69,26.73,26.69,26.71,13600.0,19.2404,19.2692,19.2404,19.2548,13600.0
2011-01-06 14:30:00,26.7,26.71,26.69,26.69,13500.0,19.2476,19.2548,19.2404,19.2404,13500.0
2011-01-06 14:35:00,26.69,26.72,26.69,26.72,57700.0,19.2404,19.262,19.2404,19.262,57700.0
2011-01-06 14:40:00,26.73,26.73,26.64,26.65,179000.0,19.2692,19.2692,19.2043,19.2115,179000.0
2011-01-06 14:45:00,26.64,26.67,26.58,26.59,45800.0,19.2043,19.226,19.1611,19.1683,45800.0
2011-01-06 14:50:00,26.59,26.64,26.55,26.63,34500.0,19.1683,19.2043,19.1395,19.1971,34500.0
2011-01-06 14:55:00,26.62,26.65,26.59,26.64,27500.0,19.1899,19.2115,19.1683,19.2043,27500.0
2011-01-06 15:00:00,26.64,26.65,26.63,26.65,14200.0,19.2043,19.2115,19.1971,19.2115,14200.0
2011-01-06 15:05:00,26.65,26.67,26.63,26.67,198700.0,19.2115,19.226,19.1971,19.226,198700.0
2011-01-06 15:10:00,26.67,26.67,26.65,26.67,34700.0,19.226,19.226,19.2115,19.226,34700.0
2011-01-06 15:15:00,26.68,26.69,26.63,26.63,33500.0,19.2332,19.2404,19.1971,19.1971,33500.0
2011-01-06 15:20:00,26.63,26.63,26.59,26.59,28600.0,19.1971,19.1971,19.1683,19.1683,28600.0
2011-01-06 15:25:00,26.59,26.61,26.57,26.59,23200.0,19.1683,19.1827,19.1539,19.1683,23200.0
2011-01-06 15:30:00,26.58,26.58,26.54,26.55,54500.0,19.1611,19.1611,19.1322,19.1395,54500.0
2011-01-06 15:35:00,26.54,26.59,26.53,26.56,15900.0,19.1322,19.1683,19.125,19.1467,15900.0
2011-01-06 15:40:00,26.56,26.57,26.54,26.56,38100.0,19.1467,19.1539,19.1322,19.1467,38100.0
2011-01-06 15:45:00,26.55,26.58,26.55,26.57,25500.0,19.1395,19.1611,19.1395,19.1539,25500.0
2011-01-06 15:50:00,26.57,26.59,26.55,26.56,281500.0,19.1539,19.1683,19.1395,19.1467,281500.0
2011-01-06 15:55:00,26.56,26.57,26.55,26.57,123700.0,19.1467,19.1539,19.1395,19.1539,123700.0
2011-01-07 09:30:00,26.59,26.75,26.59,26.72,36200.0,19.1683,19.2836,19.1683,19.262,36200.0
2011-01-07 09:35:00,26.71,26.79,26.67,26.69,355400.0,19.2548,19.3125,19.226,19.2404,355400.0
2011-01-07 09:40:00,26.68,26.68,26.59,26.6,146900.0,19.2332,19.2332,19.1683,19.1755,146900.0
2011-01-07 09:45:00,26.6,26.61,26.52,26.54,221600.0,19.1755,19.1827,19.1178,19.1322,221600.0
2011-01-07 09:50:00,26.54,26.55,26.49,26.52,48000.0,19.1322,19.1395,19.0962,19.1178,48000.0
2011-01-07 09:55:00,26.52,26.56,26.52,26.54,41300.0,19.1178,19.1467,19.1178,19.1322,41300.0
2011-01-07 10:00:00,26.53,26.56,26.49,26.51,16800.0,19.125,19.1467,19.0962,19.1106,16800.0
2011-01-07 10:05:00,26.51,26.53,26.51,26.51,5900.0,19.1106,19.125,19.1106,19.1106,5900.0
2011-01-07 10:10:00,26.53,26.58,26.53,26.57,17100.0,19.125,19.1611,19.125,19.1539,17100.0
2011-01-07 10:15:00,26.59,26.6,26.54,26.56,12400.0,19.1683,19.1755,19.1322,19.1467,12400.0
2011-01-07 10:20:00,26.56,26.58,26.54,26.55,9600.0,19.1467,19.1611,19.1322,19.1395,9600.0
2011-01-07 10:25:00,26.56,26.56,26.54,26.54,8600.0,19.1467,19.1467,19.1322,19.1322,8600.0
2011-01-07 10:30:00,26.55,26.56,26.54,26.55,8700.0,19.1395,19.1467,19.1322,19.1395,8700.0
2011-01-07 10:35:00,26.55,26.55,26.52,26.52,13900.0,19.1395,19.1395,19.1178,19.1178,13900.0
2011-01-07 10:40:00,26.51,26.51,26.45,26.47,21300.0,19.1106,19.1106,19.0674,19.0818,21300.0
2011-01-07 10:45:00,26.47,26.47,26.43,26.44,6600.0,19.0818,19.0818,19.0529,19.0602,6600.0
2011-01-07 10:50:00,26.44,26.44,26.35,26.35,48100.0,19.0602,19.0602,18.9953,18.9953,48100.0
2011-01-07 10:55:00,26.35,26.35,26.3,26.31,177100.0,18.9953,18.9953,18.9592,18.9664,177100.0
2011-01-07 11:00:00,26.3,26.3,26.19,26.19,21300.0,18.9592,18.9592,18.8799,18.8799,21300.0
2011-01-07 11:05:00,26.18,26.19,26.1,26.11,85300.0,18.8727,18.8799,18.8151,18.8223,85300.0
2011-01-07 11:10:00,26.11,26.25,26.1,26.25,46300.0,18.8223,18.9232,18.8151,18.9232,46300.0
2011-01-07 11:15:00,26.25,26.3,26.25,26.26,168700.0,18.9232,18.9592,18.9232,18.9304,168700.0
2011-01-07 11:20:00,26.26,26.26,26.17,26.19,28000.0,18.9304,18.9304,18.8655,18.8799,28000.0
2011-01-07 11:25:00,26.18,26.19,26.16,26.18,17900.0,18.8727,18.8799,18.8583,18.8727,17900.0
2011-01-07 11:30:00,26.18,26.19,26.11,26.13,50900.0,18.8727,18.8799,18.8223,18.8367,50900.0
2011-01-07 11:35:00,26.12,26.13,26.05,26.12,30400.0,18.8295,18.8367,18.779,18.8295,30400.0
2011-01-07 11:40:00,26.13,26.19,26.11,26.16,68600.0,18.8367,18.8799,18.8223,18.8583,68600.0
2011-01-07 11:45:00,26.17,26.2,26.12,26.18,19300.0,18.8655,18.8871,18.8295,18.8727,19300.0
2011-01-07 11:50:00,26.19,26.25,26.15,26.21,19400.0,18.8799,18.9232,18.8511,18.8944,19400.0
2011-01-07 11:55:00,26.21,26.21,26.15,26.18,12600.0,18.8944,18.8944,18.8511,18.8727,12600.0
2011-01-07 12:00:00,26.18,26.18,26.13,26.16,9600.0,18.8727,18.8727,18.8367,18.8583,9600.0
2011-01-07 12:05:00,26.15,26.16,26.15,26.16,4100.0,18.8511,18.8583,18.8511,18.8583,4100.0
2011-01-07 12:10:00,26.15,26.16,26.14,26.14,9900.0,18.8511,18.8583,18.8439,18.8439,9900.0
2011-01-07 12:15:00,26.13,26.18,26.12,26.18,18800.0,18.8367,18.8727,18.8295,18.8727,18800.0
2011-01-07 12:20:00,26.19,26.19,26.12,26.12,48200.0,18.8799,18.8799,18.8295,18.8295,48200.0
2011-01-07 12:25:00,26.12,26.13,25.96,25.96,87700.0,18.8295,18.8367,18.7141,18.7141,87700.0
2011-01-07 12:30:00,25.96,25.96,25.85,25.85,111600.0,18.7141,18.7141,18.6348,18.6348,111600.0
2011-01-07 12:35:00,25.85,25.87,25.84,25.87,85400.0,18.6348,18.6493,18.6276,18.6493,85400.0
2011-01-07 12:40:00,25.87,25.88,25.85,25.86,82700.0,18.6493,18.6565,18.6348,18.642,82700.0
2011-01-07 12:45:00,25.86,25.86,25.79,25.83,58500.0,18.642,18.642,18.5916,18.6204,58500.0
2011-01-07 12:50:00,25.84,25.84,25.75,25.83,32500.0,18.6276,18.6276,18.5627,18.6204,32500.0
2011-01-07 12:55:00,25.84,25.93,25.84,25.92,26300.0,18.6276,18.6925,18.6276,18.6853,26300.0
2011-01-07 13:00:00,25.93,25.94,25.89,25.9,27200.0,18.6925,18.6997,18.6637,18.6709,27200.0
2011-01-07 13:05:00,25.9,25.94,25.87,25.92,64700.0,18.6709,18.6997,18.6493,18.6853,64700.0
2011-01-07 13:10:00,25.93,25.96,25.9,25.96,61100.0,18.6925,18.7141,18.6709,18.7141,61100.0
2011-01-07 13:15:00,25.96,26.13,25.95,26.08,56700.0,18.7141,18.8367,18.7069,18.8006,56700.0
2011-01-07 13:20:00,26.08,26.08,26.04,26.06,31400.0,18.8006,18.8006,18.7718,18.7862,31400.0
2011-01-07 13:25:00,26.08,26.11,26.01,26.04,581700.0,18.8006,18.8223,18.7502,18.7718,581700.0
2011-01-07 13:30:00,26.06,26.07,26.03,26.06,26800.0,18.7862,18.7934,18.7646,18.7862,26800.0
2011-01-07 13:35:00,26.07,26.1,26.06,26.1,130400.0,18.7934,18.8151,18.7862,18.8151,130400.0
2011-01-07 13:40:00,26.11,26.11,26.07,26.08,21900.0,18.8223,18.8223,18.7934,18.8006,21900.0
2011-01-07 13:45:00,26.08,26.09,26.06,26.07,4100.0,18.8006,18.8078,18.7862,18.7934,4100.0
2011-01-07 13:50:00,26.07,26.08,26.02,26.04,9400.0,18.7934,18.8006,18.7574,18.7718,9400.0
2011-01-07 13:55:00,26.03,26.03,25.97,25.98,457200.0,18.7646,18.7646,18.7213,18.7286,457200.0
2011-01-07 14:00:00,25.97,26.03,25.97,26.01,44900.0,18.7213,18.7646,18.7213,18.7502,44900.0
2011-01-07 14:05:00,26.01,26.01,25.98,25.99,18000.0,18.7502,18.7502,18.7286,18.7358,18000.0
2011-01-07 14:10:00,25.99,26.01,25.97,25.99,19500.0,18.7358,18.7502,18.7213,18.7358,19500.0
2011-01-07 14:15:00,25.98,25.99,25.96,25.99,26100.0,18.7286,18.7358,18.7141,18.7358,26100.0
2011-01-07 14:20:00,25.99,26.01,25.98,25.99,156900.0,18.7358,18.7502,18.7286,18.7358,156900.0
2011-01-07 14:25:00,25.98,25.99,25.98,25.99,33600.0,18.7286,18.7358,18.7286,18.7358,33600.0
2011-01-07 14:30:00,25.98,25.98,25.94,25.95,56400.0,18.7286,18.7286,18.6997,18.7069,56400.0
2011-01-07 14:35:00,25.95,26.0,25.94,25.99,85000.0,18.7069,18.743,18.6997,18.7358,85000.0
2011-01-07 14:40:00,26.0,26.0,25.96,25.98,54800.0,18.743,18.743,18.7141,18.7286,54800.0
2011-01-07 14:45:00,25.98,26.01,25.98,26.01,192800.0,18.7286,18.7502,18.7286,18.7502,192800.0
2011-01-07 14:50:00,26.02,26.03,25.98,25.99,258500.0,18.7574,18.7646,18.7286,18.7358,258500.0
2011-01-07 14:55:00,25.99,26.0,25.98,25.99,117100.0,18.7358,18.743,18.7286,18.7358,117100.0
2011-01-07 15:00:00,25.99,26.0,25.98,25.99,119500.0,18.7358,18.743,18.7286,18.7358,119500.0
2011-01-07 15:05:00,26.0,26.0,25.99,25.99,143000.0,18.743,18.743,18.7358,18.7358,143000.0
2011-01-07 15:10:00,26.0,26.0,25.94,25.95,141400.0,18.743,18.743,18.6997,18.7069,141400.0
2011-01-07 15:15:00,25.96,26.02,25.95,26.01,317600.0,18.7141,18.7574,18.7069,18.7502,317600.0
2011-01-07 15:20:00,26.01,26.02,25.98,26.0,252500.0,18.7502,18.7574,18.7286,18.743,252500.0
2011-01-07 15:25:00,26.0,26.0,25.96,25.96,172800.0,18.743,18.743,18.7141,18.7141,172800.0
2011-01-07 15:30:00,25.97,26.0,25.95,26.0,196100.0,18.7213,18.743,18.7069,18.743,196100.0
2011-01-07 15:35:00,26.0,26.0,25.93,25.95,292100.0,18.743,18.743,18.6925,18.7069,292100.0
2011-01-07 15:40:00,25.96,25.97,25.93,25.93,202200.0,18.7141,18.7213,18.6925,18.6925,202200.0
2011-01-07 15:45:00,25.93,25.98,25.9,25.9,369300.0,18.6925,18.7286,18.6709,18.6709,369300.0
2011-01-07 15:50:00,25.91,25.91,25.77,25.78,884500.0,18.6781,18.6781,18.5772,18.5844,884500.0
2011-01-07 15:55:00,25.78,25.81,25.76,25.79,778900.0,18.5844,18.606,18.57,18.5916,778900.0
2011-01-10 09:30:00,25.65,25.73,25.5,25.51,81600.0,18.4907,18.5483,18.3825,18.3897,81600.0
2011-01-10 09:35:00,25.51,25.56,25.48,25.49,197400.0,18.3897,18.4258,18.3681,18.3753,197400.0
2011-01-10 09:40:00,25.49,25.55,25.48,25.55,113000.0,18.3753,18.4186,18.3681,18.4186,113000.0
2011-01-10 09:45:00,25.57,25.72,25.57,25.67,41400.0,18.433,18.5411,18.433,18.5051,41400.0
2011-01-10 09:50:00,25.66,25.66,25.48,25.53,33200.0,18.4979,18.4979,18.3681,18.4042,33200.0
2011-01-10 09:55:00,25.54,25.54,25.41,25.44,40600.0,18.4114,18.4114,18.3176,18.3393,40600.0
2011-01-10 10:00:00,25.43,25.53,25.42,25.5,85400.0,18.3321,18.4042,18.3249,18.3825,85400.0
2011-01-10 10:05:00,25.5,25.51,25.43,25.47,40100.0,18.3825,18.3897,18.3321,18.3609,40100.0
2011-01-10 10:10:00,25.47,25.57,25.47,25.53,29000.0,18.3609,18.433,18.3609,18.4042,29000.0
2011-01-10 10:15:00,25.53,25.54,25.41,25.42,133400.0,18.4042,18.4114,18.3176,18.3249,133400.0
2011-01-10 10:20:00,25.42,25.55,25.42,25.55,67300.0,18.3249,18.4186,18.3249,18.4186,67300.0
2011-01-10 10:25:00,25.55,25.62,25.55,25.58,35900.0,18.4186,18.469,18.4186,18.4402,35900.0
2011-01-10 10:30:00,25.6,25.7,25.6,25.65,31200.0,18.4546,18.5267,18.4546,18.4907,31200.0
2011-01-10 10:35:00,25.64,25.64,25.57,25.58,30900.0,18.4835,18.4835,18.433,18.4402,30900.0
2011-01-10 10:40:00,25.59,25.63,25.57,25.6,27200.0,18.4474,18.4762,18.433,18.4546,27200.0
2011-01-10 10:45:00,25.59,25.64,25.59,25.64,30300.0,18.4474,18.4835,18.4474,18.4835,30300.0
2011-01-10 10:50:00,25.64,25.65,25.61,25.62,16200.0,18.4835,18.4907,18.4618,18.469,16200.0
2011-01-10 10:55:00,25.62,25.62,25.48,25.54,17000.0,18.469,18.469,18.3681,18.4114,17000.0
2011-01-10 11:00:00,25.54,25.59,25.47,25.47,30200.0,18.4114,18.4474,18.3609,18.3609,30200.0
2011-01-10 11:05:00,25.47,25.49,25.42,25.44,50900.0,18.3609,18.3753,18.3249,18.3393,50900.0
2011-01-10 11:10:00,25.45,25.55,25.45,25.47,21200.0,18.3465,18.4186,18.3465,18.3609,21200.0
2011-01-10 11:15:00,25.47,25.54,25.47,25.51,30100.0,18.3609,18.4114,18.3609,18.3897,30100.0
2011-01-10 11:20:00,25.51,25.54,25.49,25.5,14900.0,18.3897,18.4114,18.3753,18.3825,14900.0
2011-01-10 11:25:00,25.51,25.62,25.51,25.6,105800.0,18.3897,18.469,18.3897,18.4546,105800.0
2011-01-10 11:30:00,25.6,25.63,25.57,25.6,23800.0,18.4546,18.4762,18.433,18.4546,23800.0
2011-01-10 11:35:00,25.61,25.64,25.6,25.63,10300.0,18.4618,18.4835,18.4546,18.4762,10300.0
2011-01-10 11:40:00,25.63,25.71,25.61,25.7,32800.0,18.4762,18.5339,18.4618,18.5267,32800.0
2011-01-10 11:45:00,25.7,25.75,25.7,25.74,14600.0,18.5267,18.5627,18.5267,18.5555,14600.0
2011-01-10 11:50:00,25.74,25.81,25.73,25.8,45700.0,18.5555,18.606,18.5483,18.5988,45700.0
2011-01-10 11:55:00,25.79,25.81,25.78,25.8,12300.0,18.5916,18.606,18.5844,18.5988,12300.0
2011-01-10 12:00:00,25.79,25.82,25.79,25.81,22300.0,18.5916,18.6132,18.5916,18.606,22300.0
2011-01-10 12:05:00,25.81,25.82,25.8,25.82,17400.0,18.606,18.6132,18.5988,18.6132,17400.0
2011-01-10 12:10:00,25.82,25.82,25.72,25.73,12600.0,18.6132,18.6132,18.5411,18.5483,12600.0
2011-01-10 12:15:00,25.72,25.72,25.58,25.59,129900.0,18.5411,18.5411,18.4402,18.4474,129900.0
2011-01-10 12:20:00,25.59,25.64,25.56,25.64,22100.0,18.4474,18.4835,18.4258,18.4835,22100.0
2011-01-10 12:25:00,25.66,25.75,25.65,25.73,26100.0,18.4979,18.5627,18.4907,18.5483,26100.0
2011-01-10 12:30:00,25.72,25.72,25.67,25.71,8500.0,18.5411,18.5411,18.5051,18.5339,8500.0
2011-01-10 12:35:00,25.72,25.77,25.7,25.73,23800.0,18.5411,18.5772,18.5267,18.5483,23800.0
2011-01-10 12:40:00,25.74,25.8,25.73,25.79,9000.0,18.5555,18.5988,18.5483,18.5916,9000.0
2011-01-10 12:45:00,25.78,25.82,25.77,25.81,8000.0,18.5844,18.6132,18.5772,18.606,8000.0
2011-01-10 12:50:00,25.82,25.84,25.81,25.82,11700.0,18.6132,18.6276,18.606,18.6132,11700.0
2011-01-10 12:55:00,25.81,25.81,25.79,25.8,4800.0,18.606,18.606,18.5916,18.5988,4800.0
2011-01-10 13:00:00,25.8,25.82,25.79,25.82,6600.0,18.5988,18.6132,18.5916,18.6132,6600.0
2011-01-10 13:05:00,25.81,25.87,25.81,25.87,7400.0,18.606,18.6493,18.606,18.6493,7400.0
2011-01-10 13:10:00,25.87,25.87,25.84,25.87,15000.0,18.6493,18.6493,18.6276,18.6493,15000.0
2011-01-10 13:15:00,25.87,25.87,25.83,25.83,8200.0,18.6493,18.6493,18.6204,18.6204,8200.0
2011-01-10 13:20:00,25.84,25.85,25.79,25.8,27700.0,18.6276,18.6348,18.5916,18.5988,27700.0
2011-01-10 13:25:00,25.82,25.91,25.81,25.9,43200.0,18.6132,18.6781,18.606,18.6709,43200.0
2011-01-10 13:30:00,25.9,25.93,25.89,25.92,35900.0,18.6709,18.6925,18.6637,18.6853,35900.0
2011-01-10 13:35:00,25.92,25.92,25.9,25.91,9000.0,18.6853,18.6853,18.6709,18.6781,9000.0
2011-01-10 13:40:00,25.91,25.92,25.9,25.91,2900.0,18.6781,18.6853,18.6709,18.6781,2900.0
2011-01-10 13:45:00,25.92,25.94,25.91,25.94,4100.0,18.6853,18.6997,18.6781,18.6997,4100.0
2011-01-10 13:50:00,25.94,25.95,25.93,25.94,3700.0,18.6997,18.7069,18.6925,18.6997,3700.0
2011-01-10 13:55:00,25.94,25.95,25.94,25.95,9700.0,18.6997,18.7069,18.6997,18.7069,9700.0
2011-01-10 14:00:00,25.94,25.95,25.88,25.88,9600.0,18.6997,18.7069,18.6565,18.6565,9600.0
2011-01-10 14:05:00,25.87,25.87,25.82,25.87,17900.0,18.6493,18.6493,18.6132,18.6493,17900.0
2011-01-10 14:10:00,25.88,25.94,25.88,25.92,8800.0,18.6565,18.6997,18.6565,18.6853,8800.0
2011-01-10 14:15:00,25.91,25.91,25.86,25.86,8300.0,18.6781,18.6781,18.642,18.642,8300.0
2011-01-10 14:20:00,25.86,25.89,25.85,25.89,12500.0,18.642,18.6637,18.6348,18.6637,12500.0
2011-01-10 14:25:00,25.9,25.94,25.9,25.93,9500.0,18.6709,18.6997,18.6709,18.6925,9500.0
2011-01-10 14:30:00,25.92,25.96,25.92,25.94,7100.0,18.6853,18.7141,18.6853,18.6997,7100.0
2011-01-10 14:35:00,25.94,25.95,25.94,25.94,11700.0,18.6997,18.7069,18.6997,18.6997,11700.0
2011-01-10 14:40:00,25.94,25.95,25.93,25.93,8700.0,18.6997,18.7069,18.6925,18.6925,8700.0
2011-01-10 14:45:00,25.93,25.94,25.93,25.93,9000.0,18.6925,18.6997,18.6925,18.6925,9000.0
2011-01-10 14:50:00,25.93,25.96,25.93,25.96,16600.0,18.6925,18.7141,18.6925,18.7141,16600.0
2011-01-10 14:55:00,25.96,25.98,25.96,25.98,5700.0,18.7141,18.7286,18.7141,18.7286,5700.0
2011-01-10 15:00:00,25.98,25.98,25.95,25.97,16100.0,18.7286,18.7286,18.7069,18.7213,16100.0
2011-01-10 15:05:00,25.97,26.08,25.97,26.06,36600.0,18.7213,18.8006,18.7213,18.7862,36600.0
2011-01-10 15:10:00,26.06,26.08,26.05,26.07,10800.0,18.7862,18.8006,18.779,18.7934,10800.0
2011-01-10 15:15:00,26.07,26.09,26.07,26.08,20300.0,18.7934,18.8078,18.7934,18.8006,20300.0
2011-01-10 15:20:00,26.08,26.11,26.08,26.11,12900.0,18.8006,18.8223,18.8006,18.8223,12900.0
2011-01-10 15:25:00,26.12,26.17,26.11,26.15,45400.0,18.8295,18.8655,18.8223,18.8511,45400.0
2011-01-10 15:30:00,26.15,26.15,26.12,26.14,53600.0,18.8511,18.8511,18.8295,18.8439,53600.0
2011-01-10 15:35:00,26.13,26.15,26.12,26.15,43300.0,18.8367,18.8511,18.8295,18.8511,43300.0
2011-01-10 15:40:00,26.14,26.16,26.13,26.13,45200.0,18.8439,18.8583,18.8367,18.8367,45200.0
2011-01-10 15:45:00,26.13,26.14,26.1,26.1,87900.0,18.8367,18.8439,18.8151,18.8151,87900.0
2011-01-10 15:50:00,26.11,26.12,26.08,26.08,66300.0,18.8223,18.8295,18.8006,18.8006,66300.0
2011-01-10 15:55:00,26.09,26.1,26.06,26.06,62900.0,18.8078,18.8151,18.7862,18.7862,62900.0
2011-01-11 09:30:00,26.2,26.38,26.2,26.37,47200.0,18.8871,19.0169,18.8871,19.0097,47200.0
2011-01-11 09:35:00,26.35,26.35,26.26,26.3,66100.0,18.9953,18.9953,18.9304,18.9592,66100.0
2011-01-11 09:40:00,26.29,26.33,26.29,26.32,190500.0,18.952,18.9809,18.952,18.9737,190500.0
2011-01-11 09:45:00,26.31,26.33,26.27,26.29,82200.0,18.9664,18.9809,18.9376,18.952,82200.0
2011-01-11 09:50:00,26.29,26.32,26.28,26.29,93800.0,18.952,18.9737,18.9448,18.952,93800.0
2011-01-11 09:55:00,26.29,26.3,26.25,26.26,66500.0,18.952,18.9592,18.9232,18.9304,66500.0
2011-01-11 10:00:00,26.25,26.25,26.21,26.21,89200.0,18.9232,18.9232,18.8944,18.8944,89200.0
2011-01-11 10:05:00,26.21,26.21,26.17,26.19,38500.0,18.8944,18.8944,18.8655,18.8799,38500.0
2011-01-11 10:10:00,26.19,26.2,26.16,26.16,21800.0,18.8799,18.8871,18.8583,18.8583,21800.0
2011-01-11 10:15:00,26.17,26.17,26.13,26.16,72100.0,18.8655,18.8655,18.8367,18.8583,72100.0
2011-01-11 10:20:00,26.15,26.15,26.12,26.15,19700.0,18.8511,18.8511,18.8295,18.8511,19700.0
2011-01-11 10:25:00,26.14,26.18,26.14,26.16,15700.0,18.8439,18.8727,18.8439,18.8583,15700.0
2011-01-11 10:30:00,26.17,26.17,26.11,26.11,32100.0,18.8655,18.8655,18.8223,18.8223,32100.0
2011-01-11 10:35:00,26.11,26.12,26.09,26.09,27300.0,18.8223,18.8295,18.8078,18.8078,27300.0
2011-01-11 10:40:00,26.09,26.11,26.08,26.1,19100.0,18.8078,18.8223,18.8006,18.8151,19100.0
2011-01-11 10:45:00,26.11,26.13,26.11,26.13,19200.0,18.8223,18.8367,18.8223,18.8367,19200.0
2011-01-11 10:50:00,26.13,26.19,26.13,26.19,18200.0,18.8367,18.8799,18.8367,18.8799,18200.0
2011-01-11 10:55:00,26.18,26.19,26.16,26.17,66900.0,18.8727,18.8799,18.8583,18.8655,66900.0
2011-01-11 11:00:00,26.16,26.2,26.16,26.2,61900.0,18.8583,18.8871,18.8583,18.8871,61900.0
2011-01-11 11:05:00,26.2,26.21,26.18,26.2,76800.0,18.8871,18.8944,18.8727,18.8871,76800.0
2011-01-11 11:10:00,26.21,26.21,26.18,26.19,20500.0,18.8944,18.8944,18.8727,18.8799,20500.0
2011-01-11 11:15:00,26.2,26.21,26.19,26.2,56900.0,18.8871,18.8944,18.8799,18.8871,56900.0
2011-01-11 11:20:00,26.2,26.21,26.19,26.21,9100.0,18.8871,18.8944,18.8799,18.8944,9100.0
2011-01-11 11:25:00,26.21,26.23,26.21,26.22,5200.0,18.8944,18.9088,18.8944,18.9016,5200.0
2011-01-11 11:30:00,26.23,26.23,26.21,26.21,5600.0,18.9088,18.9088,18.8944,18.8944,5600.0
2011-01-11 11:35:00,26.21,26.23,26.2,26.2,18000.0,18.8944,18.9088,18.8871,18.8871,18000.0
2011-01-11 11:40:00,26.2,26.25,26.2,26.23,8300.0,18.8871,18.9232,18.8871,18.9088,8300.0
2011-01-11 11:45:00,26.23,26.27,26.23,26.26,7900.0,18.9088,18.9376,18.9088,18.9304,7900.0
2011-01-11 11:50:00,26.27,26.27,26.25,26.25,5200.0,18.9376,18.9376,18.9232,18.9232,5200.0
2011-01-11 11:55:00,26.25,26.27,26.25,26.25,6400.0,18.9232,18.9376,18.9232,18.9232,6400.0
2011-01-11 12:00:00,26.25,26.25,26.22,26.22,14000.0,18.9232,18.9232,18.9016,18.9016,14000.0
2011-01-11 12:05:00,26.23,26.23,26.19,26.19,93500.0,18.9088,18.9088,18.8799,18.8799,93500.0
2011-01-11 12:10:00,26.19,26.21,26.19,26.2,5500.0,18.8799,18.8944,18.8799,18.8871,5500.0
2011-01-11 12:15:00,26.2,26.22,26.2,26.22,11800.0,18.8871,18.9016,18.8871,18.9016,11800.0
2011-01-11 12:20:00,26.21,26.22,26.2,26.21,39400.0,18.8944,18.9016,18.8871,18.8944,39400.0
2011-01-11 12:25:00,26.2,26.21,26.2,26.2,2900.0,18.8871,18.8944,18.8871,18.8871,2900.0
2011-01-11 12:30:00,26.21,26.21,26.2,26.2,7500.0,18.8944,18.8944,18.8871,18.8871,7500.0
2011-01-11 12:35:00,26.2,26.23,26.2,26.22,11200.0,18.8871,18.9088,18.8871,18.9016,11200.0
2011-01-11 12:40:00,26.23,26.23,26.2,26.21,4000.0,18.9088,18.9088,18.8871,18.8944,4000.0
2011-01-11 12:45:00,26.21,26.23,26.2,26.22,4700.0,18.8944,18.9088,18.8871,18.9016,4700.0
2011-01-11 12:50:00,26.22,26.23,26.21,26.23,9600.0,18.9016,18.9088,18.8944,18.9088,9600.0
2011-01-11 12:55:00,26.23,26.24,26.22,26.24,5000.0,18.9088,18.916,18.9016,18.916,5000.0
2011-01-11 13:00:00,26.24,26.24,26.22,26.22,5000.0,18.916,18.916,18.9016,18.9016,5000.0
2011-01-11 13:05:00,26.22,26.23,26.17,26.19,64900.0,18.9016,18.9088,18.8655,18.8799,64900.0
2011-01-11 13:10:00,26.18,26.18,26.07,26.12,21200.0,18.8727,18.8727,18.7934,18.8295,21200.0
2011-01-11 13:15:00,26.11,26.14,26.09,26.14,13000.0,18.8223,18.8439,18.8078,18.8439,13000.0
2011-01-11 13:20:00,26.13,26.18,26.12,26.18,10800.0,18.8367,18.8727,18.8295,18.8727,10800.0
2011-01-11 13:25:00,26.18,26.18,26.17,26.17,4000.0,18.8727,18.8727,18.8655,18.8655,4000.0
2011-01-11 13:30:00,26.18,26.18,26.15,26.17,6800.0,18.8727,18.8727,18.8511,18.8655,6800.0
2011-01-11 13:35:00,26.17,26.17,26.15,26.15,4200.0,18.8655,18.8655,18.8511,18.8511,4200.0
2011-01-11 13:40:00,26.15,26.16,26.12,26.12,19400.0,18.8511,18.8583,18.8295,18.8295,19400.0
2011-01-11 13:45:00,26.13,26.14,26.12,26.12,19200.0,18.8367,18.8439,18.8295,18.8295,19200.0
2011-01-11 13:50:00,26.12,26.12,26.09,26.1,11000.0,18.8295,18.8295,18.8078,18.8151,11000.0
2011-01-11 13:55:00,26.09,26.09,26.01,26.03,17500.0,18.8078,18.8078,18.7502,18.7646,17500.0
2011-01-11 14:00:00,26.04,26.05,25.99,26.01,13100.0,18.7718,18.779,18.7358,18.7502,13100.0
2011-01-11 14:05:00,26.02,26.04,25.98,26.04,12300.0,18.7574,18.7718,18.7286,18.7718,12300.0
2011-01-11 14:10:00,26.05,26.08,26.04,26.08,6200.0,18.779,18.8006,18.7718,18.8006,6200.0
2011-01-11 14:15:00,26.07,26.09,26.07,26.08,11300.0,18.7934,18.8078,18.7934,18.8006,11300.0
2011-01-11 14:20:00,26.08,26.08,26.07,26.07,3600.0,18.8006,18.8006,18.7934,18.7934,3600.0
2011-01-11 14:25:00,26.06,26.13,26.06,26.13,9300.0,18.7862,18.8367,18.7862,18.8367,9300.0
2011-01-11 14:30:00,26.13,26.13,26.07,26.08,38600.0,18.8367,18.8367,18.7934,18.8006,38600.0
2011-01-11 14:35:00,26.08,26.1,26.08,26.09,17700.0,18.8006,18.8151,18.8006,18.8078,17700.0
2011-01-11 14:40:00,26.09,26.12,26.08,26.11,8600.0,18.8078,18.8295,18.8006,18.8223,8600.0
2011-01-11 14:45:00,26.12,26.12,26.08,26.08,7800.0,18.8295,18.8295,18.8006,18.8006,7800.0
2011-01-11 14:50:00,26.08,26.09,26.02,26.03,22200.0,18.8006,18.8078,18.7574,18.7646,22200.0
2011-01-11 14:55:00,26.02,26.11,26.01,26.09,46800.0,18.7574,18.8223,18.7502,18.8078,46800.0
2011-01-11 15:00:00,26.08,26.09,26.06,26.07,11200.0,18.8006,18.8078,18.7862,18.7934,11200.0
2011-01-11 15:05:00,26.07,26.13,26.07,26.12,10900.0,18.7934,18.8367,18.7934,18.8295,10900.0
2011-01-11 15:10:00,26.1,26.12,26.09,26.09,12600.0,18.8151,18.8295,18.8078,18.8078,12600.0
2011-01-11 15:15:00,26.1,26.13,26.09,26.12,15900.0,18.8151,18.8367,18.8078,18.8295,15900.0
2011-01-11 15:20:00,26.12,26.12,26.1,26.11,9500.0,18.8295,18.8295,18.8151,18.8223,9500.0
2011-01-11 15:25:00,26.11,26.14,26.11,26.13,10800.0,18.8223,18.8439,18.8223,18.8367,10800.0
2011-01-11 15:30:00,26.14,26.14,26.12,26.12,8200.0,18.8439,18.8439,18.8295,18.8295,8200.0
2011-01-11 15:35:00,26.13,26.17,26.12,26.16,17100.0,18.8367,18.8655,18.8295,18.8583,17100.0
2011-01-11 15:40:00,26.16,26.17,26.13,26.17,24300.0,18.8583,18.8655,18.8367,18.8655,24300.0
2011-01-11 15:45:00,26.17,26.18,26.16,26.18,17000.0,18.8655,18.8727,18.8583,18.8727,17000.0
2011-01-11 15:50:00,26.18,26.19,26.16,26.17,28000.0,18.8727,18.8799,18.8583,18.8655,28000.0
2011-01-11 15:55:00,26.17,26.19,26.17,26.17,57900.0,18.8655,18.8799,18.8655,18.8655,57900.0
2011-01-12 09:30:00,26.41,26.55,26.41,26.54,18700.0,19.0385,19.1395,19.0385,19.1322,18700.0
2011-01-12 09:35:00,26.55,26.55,26.5,26.51,29200.0,19.1395,19.1395,19.1034,19.1106,29200.0
2011-01-12 09:40:00,26.51,26.52,26.43,26.43,30100.0,19.1106,19.1178,19.0529,19.0529,30100.0
2011-01-12 09:45:00,26.41,26.44,26.4,26.42,48300.0,19.0385,19.0602,19.0313,19.0457,48300.0
2011-01-12 09:50:00,26.41,26.42,26.38,26.39,18600.0,19.0385,19.0457,19.0169,19.0241,18600.0
2011-01-12 09:55:00,26.4,26.4,26.32,26.35,76700.0,19.0313,19.0313,18.9737,18.9953,76700.0
2011-01-12 10:00:00,26.35,26.39,26.31,26.34,12800.0,18.9953,19.0241,18.9664,18.9881,12800.0
2011-01-12 10:05:00,26.33,26.39,26.32,26.37,8200.0,18.9809,19.0241,18.9737,19.0097,8200.0
2011-01-12 10:10:00,26.39,26.41,26.38,26.4,7600.0,19.0241,19.0385,19.0169,19.0313,7600.0
2011-01-12 10:15:00,26.4,26.41,26.39,26.4,8900.0,19.0313,19.0385,19.0241,19.0313,8900.0
2011-01-12 10:20:00,26.41,26.43,26.39,26.4,11200.0,19.0385,19.0529,19.0241,19.0313,11200.0
2011-01-12 10:25:00,26.39,26.41,26.38,26.38,8000.0,19.0241,19.0385,19.0169,19.0169,8000.0
2011-01-12 10:30:00,26.38,26.4,26.36,26.36,11900.0,19.0169,19.0313,19.0025,19.0025,11900.0
2011-01-12 10:35:00,26.36,26.37,26.35,26.36,9200.0,19.0025,19.0097,18.9953,19.0025,9200.0
2011-01-12 10:40:00,26.36,26.38,26.35,26.38,4200.0,19.0025,19.0169,18.9953,19.0169,4200.0
2011-01-12 10:45:00,26.39,26.4,26.31,26.31,48600.0,19.0241,19.0313,18.9664,18.9664,48600.0
2011-01-12 10:50:00,26.3,26.32,26.29,26.32,31600.0,18.9592,18.9737,18.952,18.9737,31600.0
2011-01-12 10:55:00,26.31,26.33,26.3,26.33,8500.0,18.9664,18.9809,18.9592,18.9809,8500.0
2011-01-12 11:00:00,26.33,26.34,26.32,26.32,18200.0,18.9809,18.9881,18.9737,18.9737,18200.0
2011-01-12 11:05:00,26.33,26.34,26.32,26.34,10300.0,18.9809,18.9881,18.9737,18.9881,10300.0
2011-01-12 11:10:00,26.34,26.37,26.34,26.37,11100.0,18.9881,19.0097,18.9881,19.0097,11100.0
2011-01-12 11:15:00,26.37,26.38,26.37,26.37,2700.0,19.0097,19.0169,19.0097,19.0097,2700.0
2011-01-12 11:20:00,26.37,26.39,26.37,26.39,3300.0,19.0097,19.0241,19.0097,19.0241,3300.0
2011-01-12 11:25:00,26.38,26.39,26.38,26.39,9400.0,19.0169,19.0241,19.0169,19.0241,9400.0
2011-01-12 11:30:00,26.38,26.39,26.38,26.39,900.0,19.0169,19.0241,19.0169,19.0241,900.0
2011-01-12 11:35:00,26.4,26.41,26.39,26.39,11100.0,19.0313,19.0385,19.0241,19.0241,11100.0
2011-01-12 11:40:00,26.4,26.4,26.39,26.4,2300.0,19.0313,19.0313,19.0241,19.0313,2300.0
2011-01-12 11:45:00,26.39,26.41,26.39,26.41,7000.0,19.0241,19.0385,19.0241,19.0385,7000.0
2011-01-12 11:50:00,26.41,26.41,26.38,26.38,46300.0,19.0385,19.0385,19.0169,19.0169,46300.0
2011-01-12 11:55:00,26.38,26.39,26.36,26.36,26200.0,19.0169,19.0241,19.0025,19.0025,26200.0
2011-01-12 12:00:00,26.36,26.36,26.35,26.35,3200.0,19.0025,19.0025,18.9953,18.9953,3200.0
2011-01-12 12:05:00,26.37,26.37,26.35,26.36,27800.0,19.0097,19.0097,18.9953,19.0025,27800.0
2011-01-12 12:10:00,26.35,26.38,26.35,26.36,76500.0,18.9953,19.0169,18.9953,19.0025,76500.0
2011-01-12 12:15:00,26.36,26.38,26.35,26.36,3700.0,19.0025,19.0169,18.9953,19.0025,3700.0
2011-01-12 12:20:00,26.35,26.36,26.34,26.35,7900.0,18.9953,19.0025,18.9881,18.9953,7900.0
2011-01-12 12:25:00,26.36,26.36,26.35,26.35,3600.0,19.0025,19.0025,18.9953,18.9953,3600.0
2011-01-12 12:30:00,26.36,26.37,26.34,26.34,4900.0,19.0025,19.0097,18.9881,18.9881,4900.0
2011-01-12 12:35:00,26.34,26.35,26.34,26.34,9500.0,18.9881,18.9953,18.9881,18.9881,9500.0
2011-01-12 12:40:00,26.34,26.34,26.32,26.32,5400.0,18.9881,18.9881,18.9737,18.9737,5400.0
2011-01-12 12:45:00,26.33,26.35,26.32,26.35,4000.0,18.9809,18.9953,18.9737,18.9953,4000.0
2011-01-12 12:50:00,26.35,26.35,26.34,26.34,2200.0,18.9953,18.9953,18.9881,18.9881,2200.0
2011-01-12 12:55:00,26.33,26.34,26.3,26.32,47200.0,18.9809,18.9881,18.9592,18.9737,47200.0
2011-01-12 13:00:00,26.31,26.33,26.31,26.33,1600.0,18.9664,18.9809,18.9664,18.9809,1600.0
2011-01-12 13:05:00,26.33,26.35,26.31,26.31,5600.0,18.9809,18.9953,18.9664,18.9664,5600.0
2011-01-12 13:10:00,26.32,26.34,26.32,26.34,5800.0,18.9737,18.9881,18.9737,18.9881,5800.0
2011-01-12 13:15:00,26.34,26.34,26.33,26.33,1700.0,18.9881,18.9881,18.9809,18.9809,1700.0
2011-01-12 13:20:00,26.34,26.34,26.33,26.34,2700.0,18.9881,18.9881,18.9809,18.9881,2700.0
2011-01-12 13:25:00,26.34,26.36,26.34,26.36,2000.0,18.9881,19.0025,18.9881,19.0025,2000.0
2011-01-12 13:30:00,26.36,26.36,26.34,26.34,61700.0,19.0025,19.0025,18.9881,18.9881,61700.0
2011-01-12 13:35:00,26.34,26.35,26.34,26.34,1500.0,18.9881,18.9953,18.9881,18.9881,1500.0
2011-01-12 13:40:00,26.34,26.35,26.34,26.34,1500.0,18.9881,18.9953,18.9881,18.9881,1500.0
2011-01-12 13:45:00,26.34,26.36,26.34,26.35,14900.0,18.9881,19.0025,18.9881,18.9953,14900.0
2011-01-12 13:50:00,26.36,26.37,26.36,26.37,3300.0,19.0025,19.0097,19.0025,19.0097,3300.0
2011-01-12 13:55:00,26.36,26.36,26.35,26.35,32800.0,19.0025,19.0025,18.9953,18.9953,32800.0
2011-01-12 14:00:00,26.35,26.35,26.33,26.34,9200.0,18.9953,18.9953,18.9809,18.9881,9200.0
2011-01-12 14:05:00,26.34,26.36,26.34,26.36,3300.0,18.9881,19.0025,18.9881,19.0025,3300.0
2011-01-12 14:10:00,26.36,26.36,26.35,26.35,8200.0,19.0025,19.0025,18.9953,18.9953,8200.0
2011-01-12 14:15:00,26.35,26.37,26.35,26.36,7300.0,18.9953,19.0097,18.9953,19.0025,7300.0
2011-01-12 14:20:00,26.36,26.38,26.35,26.38,7200.0,19.0025,19.0169,18.9953,19.0169,7200.0
2011-01-12 14:25:00,26.38,26.39,26.36,26.36,73800.0,19.0169,19.0241,19.0025,19.0025,73800.0
2011-01-12 14:30:00,26.36,26.39,26.36,26.38,128000.0,19.0025,19.0241,19.0025,19.0169,128000.0
2011-01-12 14:35:00,26.37,26.37,26.36,26.36,2400.0,19.0097,19.0097,19.0025,19.0025,2400.0
2011-01-12 14:40:00,26.37,26.39,26.37,26.38,5300.0,19.0097,19.0241,19.0097,19.0169,5300.0
2011-01-12 14:45:00,26.38,26.39,26.37,26.37,4900.0,19.0169,19.0241,19.0097,19.0097,4900.0
2011-01-12 14:50:00,26.37,26.38,26.36,26.37,3500.0,19.0097,19.0169,19.0025,19.0097,3500.0
2011-01-12 14:55:00,26.36,26.38,26.36,26.37,3600.0,19.0025,19.0169,19.0025,19.0097,3600.0
2011-01-12 15:00:00,26.38,26.4,26.37,26.39,17100.0,19.0169,19.0313,19.0097,19.0241,17100.0
2011-01-12 15:05:00,26.39,26.39,26.37,26.37,16300.0,19.0241,19.0241,19.0097,19.0097,16300.0
2011-01-12 15:10:00,26.38,26.38,26.32,26.32,61700.0,19.0169,19.0169,18.9737,18.9737,61700.0
2011-01-12 15:15:00,26.32,26.32,26.3,26.32,27600.0,18.9737,18.9737,18.9592,18.9737,27600.0
2011-01-12 15:20:00,26.31,26.32,26.29,26.3,20300.0,18.9664,18.9737,18.952,18.9592,20300.0
2011-01-12 15:25:00,26.3,26.31,26.28,26.3,12500.0,18.9592,18.9664,18.9448,18.9592,12500.0
2011-01-12 15:30:00,26.29,26.31,26.29,26.31,10000.0,18.952,18.9664,18.952,18.9664,10000.0
2011-01-12 15:35:00,26.31,26.31,26.27,26.29,78100.0,18.9664,18.9664,18.9376,18.952,78100.0
2011-01-12 15:40:00,26.29,26.34,26.29,26.34,16200.0,18.952,18.9881,18.952,18.9881,16200.0
2011-01-12 15:45:00,26.35,26.37,26.34,26.34,14900.0,18.9953,19.0097,18.9881,18.9881,14900.0
2011-01-12 15:50:00,26.34,26.36,26.34,26.35,13500.0,18.9881,19.0025,18.9881,18.9953,13500.0
2011-01-12 15:55:00,26.36,26.39,26.35,26.38,74200.0,19.0025,19.0241,18.9953,19.0169,74200.0
2011-01-13 09:30:00,26.43,26.43,26.3,26.3,30400.0,19.0529,19.0529,18.9592,18.9592,30400.0
2011-01-13 09:35:00,26.31,26.32,26.25,26.26,62200.0,18.9664,18.9737,18.9232,18.9304,62200.0
2011-01-13 09:40:00,26.25,26.35,26.24,26.33,54000.0,18.9232,18.9953,18.916,18.9809,54000.0
2011-01-13 09:45:00,26.3,26.32,26.27,26.32,33200.0,18.9592,18.9737,18.9376,18.9737,33200.0
2011-01-13 09:50:00,26.31,26.34,26.31,26.33,6200.0,18.9664,18.9881,18.9664,18.9809,6200.0
2011-01-13 09:55:00,26.33,26.34,26.3,26.34,21200.0,18.9809,18.9881,18.9592,18.9881,21200.0
2011-01-13 10:00:00,26.34,26.34,26.24,26.24,106300.0,18.9881,18.9881,18.916,18.916,106300.0
2011-01-13 10:05:00,26.24,26.25,26.2,26.24,86200.0,18.916,18.9232,18.8871,18.916,86200.0
2011-01-13 10:10:00,26.24,26.25,26.21,26.24,26100.0,18.916,18.9232,18.8944,18.916,26100.0
2011-01-13 10:15:00,26.24,26.25,26.22,26.23,9100.0,18.916,18.9232,18.9016,18.9088,9100.0
2011-01-13 10:20:00,26.23,26.24,26.22,26.24,37800.0,18.9088,18.916,18.9016,18.916,37800.0
2011-01-13 10:25:00,26.24,26.28,26.23,26.25,11700.0,18.916,18.9448,18.9088,18.9232,11700.0
2011-01-13 10:30:00,26.25,26.25,26.2,26.2,37800.0,18.9232,18.9232,18.8871,18.8871,37800.0
2011-01-13 10:35:00,26.21,26.23,26.2,26.23,11400.0,18.8944,18.9088,18.8871,18.9088,11400.0
2011-01-13 10:40:00,26.23,26.25,26.21,26.25,10200.0,18.9088,18.9232,18.8944,18.9232,10200.0
2011-01-13 10:45:00,26.26,26.26,26.24,26.24,6100.0,18.9304,18.9304,18.916,18.916,6100.0
2011-01-13 10:50:00,26.23,26.26,26.23,26.26,2600.0,18.9088,18.9304,18.9088,18.9304,2600.0
2011-01-13 10:55:00,26.26,26.28,26.24,26.27,8200.0,18.9304,18.9448,18.916,18.9376,8200.0
2011-01-13 11:00:00,26.26,26.27,26.26,26.27,3300.0,18.9304,18.9376,18.9304,18.9376,3300.0
2011-01-13 11:05:00,26.27,26.29,26.26,26.29,3200.0,18.9376,18.952,18.9304,18.952,3200.0
2011-01-13 11:10:00,26.29,26.31,26.29,26.31,7700.0,18.952,18.9664,18.952,18.9664,7700.0
2011-01-13 11:15:00,26.31,26.31,26.3,26.3,4700.0,18.9664,18.9664,18.9592,18.9592,4700.0
2011-01-13 11:20:00,26.31,26.31,26.29,26.29,3100.0,18.9664,18.9664,18.952,18.952,3100.0
2011-01-13 11:25:00,26.3,26.3,26.29,26.3,9200.0,18.9592,18.9592,18.952,18.9592,9200.0
2011-01-13 11:30:00,26.3,26.34,26.3,26.34,10900.0,18.9592,18.9881,18.9592,18.9881,10900.0
2011-01-13 11:35:00,26.33,26.37,26.33,26.36,3900.0,18.9809,19.0097,18.9809,19.0025,3900.0
2011-01-13 11:40:00,26.36,26.38,26.35,26.38,35600.0,19.0025,19.0169,18.9953,19.0169,35600.0
2011-01-13 11:45:00,26.39,26.4,26.37,26.38,8200.0,19.0241,19.0313,19.0097,19.0169,8200.0
2011-01-13 11:50:00,26.38,26.39,26.37,26.38,8900.0,19.0169,19.0241,19.0097,19.0169,8900.0
2011-01-13 11:55:00,26.39,26.39,26.37,26.37,3600.0,19.0241,19.0241,19.0097,19.0097,3600.0
2011-01-13 12:00:00,26.38,26.4,26.38,26.39,4800.0,19.0169,19.0313,19.0169,19.0241,4800.0
2011-01-13 12:05:00,26.4,26.43,26.4,26.42,18600.0,19.0313,19.0529,19.0313,19.0457,18600.0
2011-01-13 12:10:00,26.42,26.42,26.36,26.36,7100.0,19.0457,19.0457,19.0025,19.0025,7100.0
2011-01-13 12:15:00,26.37,26.4,26.37,26.39,5400.0,19.0097,19.0313,19.0097,19.0241,5400.0
2011-01-13 12:20:00,26.39,26.39,26.38,26.38,5300.0,19.0241,19.0241,19.0169,19.0169,5300.0
2011-01-13 12:25:00,26.37,26.37,26.37,26.37,1100.0,19.0097,19.0097,19.0097,19.0097,1100.0
2011-01-13 12:30:00,26.36,26.37,26.34,26.34,1700.0,19.0025,19.0097,18.9881,18.9881,1700.0
2011-01-13 12:35:00,26.34,26.34,26.29,26.29,4000.0,18.9881,18.9881,18.952,18.952,4000.0
2011-01-13 12:40:00,26.29,26.31,26.28,26.29,7100.0,18.952,18.9664,18.9448,18.952,7100.0
2011-01-13 12:45:00,26.28,26.29,26.27,26.29,25000.0,18.9448,18.952,18.9376,18.952,25000.0
2011-01-13 12:50:00,26.29,26.29,26.27,26.27,1800.0,18.952,18.952,18.9376,18.9376,1800.0
2011-01-13 12:55:00,26.28,26.28,26.26,26.26,4100.0,18.9448,18.9448,18.9304,18.9304,4100.0
2011-01-13 13:00:00,26.25,26.25,26.19,26.22,13600.0,18.9232,18.9232,18.8799,18.9016,13600.0
2011-01-13 13:05:00,26.23,26.24,26.23,26.24,23500.0,18.9088,18.916,18.9088,18.916,23500.0
2011-01-13 13:10:00,26.24,26.27,26.24,26.27,12800.0,18.916,18.9376,18.916,18.9376,12800.0
2011-01-13 13:15:00,26.26,26.28,26.26,26.27,8100.0,18.9304,18.9448,18.9304,18.9376,8100.0
2011-01-13 13:20:00,26.26,26.26,26.24,26.25,20800.0,18.9304,18.9304,18.916,18.9232,20800.0
2011-01-13 13:25:00,26.25,26.27,26.25,26.25,2900.0,18.9232,18.9376,18.9232,18.9232,2900.0
2011-01-13 13:30:00,26.25,26.28,26.25,26.26,6300.0,18.9232,18.9448,18.9232,18.9304,6300.0
2011-01-13 13:35:00,26.26,26.26,26.23,26.25,7300.0,18.9304,18.9304,18.9088,18.9232,7300.0
2011-01-13 13:40:00,26.26,26.27,26.26,26.27,1500.0,18.9304,18.9376,18.9304,18.9376,1500.0
2011-01-13 13:45:00,26.26,26.27,26.25,26.25,4400.0,18.9304,18.9376,18.9232,18.9232,4400.0
2011-01-13 13:50:00,26.26,26.28,26.25,26.28,9100.0,18.9304,18.9448,18.9232,18.9448,9100.0
2011-01-13 13:55:00,26.27,26.27,26.27,26.27,1400.0,18.9376,18.9376,18.9376,18.9376,1400.0
2011-01-13 14:00:00,26.28,26.28,26.26,26.28,9200.0,18.9448,18.9448,18.9304,18.9448,9200.0
2011-01-13 14:05:00,26.27,26.27,26.25,26.25,33100.0,18.9376,18.9376,18.9232,18.9232,33100.0
2011-01-13 14:10:00,26.25,26.25,26.18,26.19,22800.0,18.9232,18.9232,18.8727,18.8799,22800.0
2011-01-13 14:15:00,26.19,26.19,26.18,26.18,5300.0,18.8799,18.8799,18.8727,18.8727,5300.0
2011-01-13 14:20:00,26.19,26.19,26.19,26.19,2300.0,18.8799,18.8799,18.8799,18.8799,2300.0
2011-01-13 14:25:00,26.2,26.2,26.18,26.19,24400.0,18.8871,18.8871,18.8727,18.8799,24400.0
2011-01-13 14:30:00,26.19,26.21,26.19,26.21,4400.0,18.8799,18.8944,18.8799,18.8944,4400.0
2011-01-13 14:35:00,26.21,26.21,26.2,26.2,2100.0,18.8944,18.8944,18.8871,18.8871,2100.0
2011-01-13 14:40:00,26.21,26.22,26.2,26.2,30300.0,18.8944,18.9016,18.8871,18.8871,30300.0
2011-01-13 14:45:00,26.2,26.21,26.19,26.21,11300.0,18.8871,18.8944,18.8799,18.8944,11300.0
2011-01-13 14:50:00,26.21,26.21,26.17,26.18,16500.0,18.8944,18.8944,18.8655,18.8727,16500.0
2011-01-13 14:55:00,26.18,26.2,26.16,26.16,28400.0,18.8727,18.8871,18.8583,18.8583,28400.0
2011-01-13 15:00:00,26.16,26.21,26.16,26.21,7600.0,18.8583,18.8944,18.8583,18.8944,7600.0
2011-01-13 15:05:00,26.22,26.22,26.19,26.2,9000.0,18.9016,18.9016,18.8799,18.8871,9000.0
2011-01-13 15:10:00,26.21,26.22,26.2,26.22,2100.0,18.8944,18.9016,18.8871,18.9016,2100.0
2011-01-13 15:15:00,26.22,26.22,26.2,26.22,11800.0,18.9016,18.9016,18.8871,18.9016,11800.0
2011-01-13 15:20:00,26.21,26.22,26.2,26.22,12500.0,18.8944,18.9016,18.8871,18.9016,12500.0
2011-01-13 15:25:00,26.22,26.22,26.17,26.18,119900.0,18.9016,18.9016,18.8655,18.8727,119900.0
2011-01-13 15:30:00,26.19,26.19,26.14,26.16,107100.0,18.8799,18.8799,18.8439,18.8583,107100.0
2011-01-13 15:35:00,26.16,26.17,26.1,26.1,145900.0,18.8583,18.8655,18.8151,18.8151,145900.0
2011-01-13 15:40:00,26.1,26.11,26.08,26.11,94000.0,18.8151,18.8223,18.8006,18.8223,94000.0
2011-01-13 15:45:00,26.12,26.14,26.08,26.08,337400.0,18.8295,18.8439,18.8006,18.8006,337400.0
2011-01-13 15:50:00,26.09,26.11,26.09,26.1,133900.0,18.8078,18.8223,18.8078,18.8151,133900.0
2011-01-13 15:55:00,26.11,26.16,26.1,26.15,177900.0,18.8223,18.8583,18.8151,18.8511,177900.0
2011-01-14 09:30:00,26.16,26.29,26.15,26.29,32100.0,18.8583,18.952,18.8511,18.952,32100.0
2011-01-14 09:35:00,26.32,26.44,26.32,26.39,40600.0,18.9737,19.0602,18.9737,19.0241,40600.0
2011-01-14 09:40:00,26.39,26.44,26.38,26.41,48500.0,19.0241,19.0602,19.0169,19.0385,48500.0
2011-01-14 09:45:00,26.4,26.43,26.39,26.4,24200.0,19.0313,19.0529,19.0241,19.0313,24200.0
2011-01-14 09:50:00,26.42,26.48,26.41,26.42,92900.0,19.0457,19.089,19.0385,19.0457,92900.0
2011-01-14 09:55:00,26.41,26.44,26.37,26.42,24500.0,19.0385,19.0602,19.0097,19.0457,24500.0
2011-01-14 10:00:00,26.44,26.47,26.44,26.45,18900.0,19.0602,19.0818,19.0602,19.0674,18900.0
2011-01-14 10:05:00,26.45,26.45,26.4,26.43,15100.0,19.0674,19.0674,19.0313,19.0529,15100.0
2011-01-14 10:10:00,26.42,26.44,26.41,26.41,26900.0,19.0457,19.0602,19.0385,19.0385,26900.0
2011-01-14 10:15:00,26.42,26.43,26.38,26.39,42300.0,19.0457,19.0529,19.0169,19.0241,42300.0
2011-01-14 10:20:00,26.39,26.41,26.37,26.37,28800.0,19.0241,19.0385,19.0097,19.0097,28800.0
2011-01-14 10:25:00,26.36,26.37,26.33,26.33,49500.0,19.0025,19.0097,18.9809,18.9809,49500.0
2011-01-14 10:30:00,26.33,26.37,26.33,26.37,48300.0,18.9809,19.0097,18.9809,19.0097,48300.0
2011-01-14 10:35:00,26.37,26.4,26.36,26.39,14800.0,19.0097,19.0313,19.0025,19.0241,14800.0
2011-01-14 10:40:00,26.4,26.45,26.39,26.44,15000.0,19.0313,19.0674,19.0241,19.0602,15000.0
2011-01-14 10:45:00,26.46,26.51,26.45,26.51,124600.0,19.0746,19.1106,19.0674,19.1106,124600.0
2011-01-14 10:50:00,26.5,26.52,26.5,26.52,58700.0,19.1034,19.1178,19.1034,19.1178,58700.0
2011-01-14 10:55:00,26.51,26.52,26.5,26.51,33300.0,19.1106,19.1178,19.1034,19.1106,33300.0
2011-01-14 11:00:00,26.51,26.52,26.5,26.52,17700.0,19.1106,19.1178,19.1034,19.1178,17700.0
2011-01-14 11:05:00,26.52,26.59,26.52,26.59,67200.0,19.1178,19.1683,19.1178,19.1683,67200.0
2011-01-14 11:10:00,26.59,26.67,26.57,26.67,277700.0,19.1683,19.226,19.1539,19.226,277700.0
2011-01-14 11:15:00,26.68,26.69,26.67,26.68,26700.0,19.2332,19.2404,19.226,19.2332,26700.0
2011-01-14 11:20:00,26.69,26.73,26.69,26.72,40000.0,19.2404,19.2692,19.2404,19.262,40000.0
2011-01-14 11:25:00,26.72,26.76,26.72,26.76,48500.0,19.262,19.2908,19.262,19.2908,48500.0
2011-01-14 11:30:00,26.75,26.77,26.75,26.76,51000.0,19.2836,19.298,19.2836,19.2908,51000.0
2011-01-14 11:35:00,26.76,26.77,26.72,26.76,26400.0,19.2908,19.298,19.262,19.2908,26400.0
2011-01-14 11:40:00,26.75,26.76,26.74,26.75,22400.0,19.2836,19.2908,19.2764,19.2836,22400.0
2011-01-14 11:45:00,26.75,26.8,26.74,26.8,245100.0,19.2836,19.3197,19.2764,19.3197,245100.0
2011-01-14 11:50:00,26.8,26.81,26.79,26.8,72800.0,19.3197,19.3269,19.3125,19.3197,72800.0
2011-01-14 11:55:00,26.8,26.81,26.8,26.81,80700.0,19.3197,19.3269,19.3197,19.3269,80700.0
2011-01-14 12:00:00,26.81,26.82,26.81,26.82,54100.0,19.3269,19.3341,19.3269,19.3341,54100.0
2011-01-14 12:05:00,26.82,26.83,26.82,26.82,54600.0,19.3341,19.3413,19.3341,19.3341,54600.0
2011-01-14 12:10:00,26.83,26.88,26.83,26.88,110400.0,19.3413,19.3773,19.3413,19.3773,110400.0
2011-01-14 12:15:00,26.88,26.89,26.87,26.89,94700.0,19.3773,19.3846,19.3701,19.3846,94700.0
2011-01-14 12:20:00,26.88,26.91,26.88,26.91,113300.0,19.3773,19.399,19.3773,19.399,113300.0
2011-01-14 12:25:00,26.91,26.91,26.89,26.9,97800.0,19.399,19.399,19.3846,19.3918,97800.0
2011-01-14 12:30:00,26.9,26.93,26.89,26.92,101900.0,19.3918,19.4134,19.3846,19.4062,101900.0
2011-01-14 12:35:00,26.92,26.93,26.9,26.91,47200.0,19.4062,19.4134,19.3918,19.399,47200.0
2011-01-14 12:40:00,26.9,26.91,26.9,26.91,73800.0,19.3918,19.399,19.3918,19.399,73800.0
2011-01-14 12:45:00,26.9,26.91,26.9,26.91,59000.0,19.3918,19.399,19.3918,19.399,59000.0
2011-01-14 12:50:00,26.91,26.93,26.9,26.93,48800.0,19.399,19.4134,19.3918,19.4134,48800.0
2011-01-14 12:55:00,26.92,26.93,26.92,26.92,59400.0,19.4062,19.4134,19.4062,19.4062,59400.0
2011-01-14 13:00:00,26.91,26.92,26.91,26.92,22000.0,19.399,19.4062,19.399,19.4062,22000.0
2011-01-14 13:05:00,26.92,26.95,26.92,26.95,55900.0,19.4062,19.4278,19.4062,19.4278,55900.0
2011-01-14 13:10:00,26.94,26.96,26.94,26.96,81300.0,19.4206,19.435,19.4206,19.435,81300.0
2011-01-14 13:15:00,26.96,26.97,26.95,26.97,56000.0,19.435,19.4422,19.4278,19.4422,56000.0
2011-01-14 13:20:00,26.97,26.98,26.96,26.98,99400.0,19.4422,19.4494,19.435,19.4494,99400.0
2011-01-14 13:25:00,26.98,26.99,26.97,26.99,43300.0,19.4494,19.4566,19.4422,19.4566,43300.0
2011-01-14 13:30:00,26.98,27.01,26.98,27.01,57100.0,19.4494,19.4711,19.4494,19.4711,57100.0
2011-01-14 13:35:00,27.01,27.01,27.0,27.0,3300.0,19.4711,19.4711,19.4639,19.4639,3300.0
2011-01-14 13:40:00,27.0,27.03,27.0,27.02,47800.0,19.4639,19.4855,19.4639,19.4783,47800.0
2011-01-14 13:45:00,27.02,27.04,27.02,27.03,34200.0,19.4783,19.4927,19.4783,19.4855,34200.0
2011-01-14 13:50:00,27.03,27.05,27.03,27.04,14800.0,19.4855,19.4999,19.4855,19.4927,14800.0
2011-01-14 13:55:00,27.04,27.06,27.03,27.05,17900.0,19.4927,19.5071,19.4855,19.4999,17900.0
2011-01-14 14:00:00,27.04,27.07,27.04,27.07,49600.0,19.4927,19.5143,19.4927,19.5143,49600.0
2011-01-14 14:05:00,27.07,27.12,27.06,27.11,54100.0,19.5143,19.5504,19.5071,19.5431,54100.0
2011-01-14 14:10:00,27.11,27.11,27.09,27.1,28800.0,19.5431,19.5431,19.5287,19.5359,28800.0
2011-01-14 14:15:00,27.09,27.11,27.08,27.1,27200.0,19.5287,19.5431,19.5215,19.5359,27200.0
2011-01-14 14:20:00,27.11,27.11,27.1,27.11,15700.0,19.5431,19.5431,19.5359,19.5431,15700.0
2011-01-14 14:25:00,27.11,27.14,27.11,27.14,23700.0,19.5431,19.5648,19.5431,19.5648,23700.0
2011-01-14 14:30:00,27.14,27.15,27.13,27.15,26000.0,19.5648,19.572,19.5576,19.572,26000.0
2011-01-14 14:35:00,27.15,27.15,27.14,27.14,87000.0,19.572,19.572,19.5648,19.5648,87000.0
2011-01-14 14:40:00,27.15,27.16,27.14,27.16,47100.0,19.572,19.5792,19.5648,19.5792,47100.0
2011-01-14 14:45:00,27.16,27.17,27.16,27.16,22200.0,19.5792,19.5864,19.5792,19.5792,22200.0
2011-01-14 14:50:00,27.17,27.17,27.16,27.16,14200.0,19.5864,19.5864,19.5792,19.5792,14200.0
2011-01-14 14:55:00,27.16,27.17,27.09,27.1,130600.0,19.5792,19.5864,19.5287,19.5359,130600.0
2011-01-14 15:00:00,27.1,27.11,27.08,27.08,75000.0,19.5359,19.5431,19.5215,19.5215,75000.0
2011-01-14 15:05:00,27.08,27.09,27.07,27.08,43700.0,19.5215,19.5287,19.5143,19.5215,43700.0
2011-01-14 15:10:00,27.08,27.1,27.07,27.1,33100.0,19.5215,19.5359,19.5143,19.5359,33100.0
2011-01-14 15:15:00,27.11,27.15,27.1,27.15,31400.0,19.5431,19.572,19.5359,19.572,31400.0
2011-01-14 15:20:00,27.15,27.18,27.15,27.17,52500.0,19.572,19.5936,19.572,19.5864,52500.0
2011-01-14 15:25:00,27.18,27.19,27.17,27.18,47500.0,19.5936,19.6008,19.5864,19.5936,47500.0
2011-01-14 15:30:00,27.18,27.21,27.18,27.21,85400.0,19.5936,19.6152,19.5936,19.6152,85400.0
2011-01-14 15:35:00,27.2,27.22,27.2,27.22,38800.0,19.608,19.6224,19.608,19.6224,38800.0
2011-01-14 15:40:00,27.22,27.22,27.21,27.21,55400.0,19.6224,19.6224,19.6152,19.6152,55400.0
2011-01-14 15:45:00,27.22,27.27,27.22,27.26,140700.0,19.6224,19.6585,19.6224,19.6513,140700.0
2011-01-14 15:50:00,27.26,27.3,27.26,27.27,189700.0,19.6513,19.6801,19.6513,19.6585,189700.0
2011-01-14 15:55:00,27.27,27.27,27.22,27.23,524500.0,19.6585,19.6585,19.6224,19.6297,524500.0
2011-01-18 09:30:00,27.2,27.35,27.19,27.32,260000.0,19.608,19.7162,19.6008,19.6945,260000.0
2011-01-18 09:35:00,27.32,27.35,27.25,27.25,102800.0,19.6945,19.7162,19.6441,19.6441,102800.0
2011-01-18 09:40:00,27.24,27.24,27.19,27.21,93000.0,19.6369,19.6369,19.6008,19.6152,93000.0
2011-01-18 09:45:00,27.21,27.23,27.18,27.18,86300.0,19.6152,19.6297,19.5936,19.5936,86300.0
2011-01-18 09:50:00,27.18,27.21,27.14,27.18,83800.0,19.5936,19.6152,19.5648,19.5936,83800.0
2011-01-18 09:55:00,27.18,27.24,27.18,27.22,93600.0,19.5936,19.6369,19.5936,19.6224,93600.0
2011-01-18 10:00:00,27.22,27.22,27.14,27.19,79300.0,19.6224,19.6224,19.5648,19.6008,79300.0
2011-01-18 10:05:00,27.19,27.19,27.11,27.11,25700.0,19.6008,19.6008,19.5431,19.5431,25700.0
2011-01-18 10:10:00,27.12,27.2,27.1,27.19,177400.0,19.5504,19.608,19.5359,19.6008,177400.0
2011-01-18 10:15:00,27.2,27.21,27.17,27.19,134400.0,19.608,19.6152,19.5864,19.6008,134400.0
2011-01-18 10:20:00,27.19,27.21,27.16,27.18,205600.0,19.6008,19.6152,19.5792,19.5936,205600.0
2011-01-18 10:25:00,27.18,27.2,27.17,27.2,36800.0,19.5936,19.608,19.5864,19.608,36800.0
2011-01-18 10:30:00,27.2,27.2,27.12,27.15,26400.0,19.608,19.608,19.5504,19.572,26400.0
2011-01-18 10:35:00,27.16,27.18,27.15,27.16,38800.0,19.5792,19.5936,19.572,19.5792,38800.0
2011-01-18 10:40:00,27.16,27.17,27.14,27.17,20100.0,19.5792,19.5864,19.5648,19.5864,20100.0
2011-01-18 10:45:00,27.17,27.17,27.12,27.14,34500.0,19.5864,19.5864,19.5504,19.5648,34500.0
2011-01-18 10:50:00,27.14,27.16,27.13,27.16,32500.0,19.5648,19.5792,19.5576,19.5792,32500.0
2011-01-18 10:55:00,27.17,27.18,27.15,27.18,35700.0,19.5864,19.5936,19.572,19.5936,35700.0
2011-01-18 11:00:00,27.18,27.2,27.17,27.19,114000.0,19.5936,19.608,19.5864,19.6008,114000.0
2011-01-18 11:05:00,27.19,27.22,27.19,27.22,34600.0,19.6008,19.6224,19.6008,19.6224,34600.0
2011-01-18 11:10:00,27.22,27.22,27.21,27.22,22400.0,19.6224,19.6224,19.6152,19.6224,22400.0
2011-01-18 11:15:00,27.22,27.23,27.21,27.23,25600.0,19.6224,19.6297,19.6152,19.6297,25600.0
2011-01-18 11:20:00,27.23,27.25,27.22,27.25,49500.0,19.6297,19.6441,19.6224,19.6441,49500.0
2011-01-18 11:25:00,27.24,27.28,27.24,27.28,62100.0,19.6369,19.6657,19.6369,19.6657,62100.0
2011-01-18 11:30:00,27.28,27.3,27.27,27.3,46600.0,19.6657,19.6801,19.6585,19.6801,46600.0
2011-01-18 11:35:00,27.3,27.32,27.3,27.32,24800.0,19.6801,19.6945,19.6801,19.6945,24800.0
2011-01-18 11:40:00,27.32,27.33,27.31,27.33,31600.0,19.6945,19.7017,19.6873,19.7017,31600.0
2011-01-18 11:45:00,27.33,27.33,27.31,27.32,39600.0,19.7017,19.7017,19.6873,19.6945,39600.0
2011-01-18 11:50:00,27.32,27.32,27.29,27.3,44600.0,19.6945,19.6945,19.6729,19.6801,44600.0
2011-01-18 11:55:00,27.3,27.33,27.3,27.33,60300.0,19.6801,19.7017,19.6801,19.7017,60300.0
2011-01-18 12:00:00,27.33,27.35,27.32,27.35,83200.0,19.7017,19.7162,19.6945,19.7162,83200.0
2011-01-18 12:05:00,27.34,27.35,27.32,27.33,40000.0,19.709,19.7162,19.6945,19.7017,40000.0
2011-01-18 12:10:00,27.33,27.34,27.33,27.34,12200.0,19.7017,19.709,19.7017,19.709,12200.0
2011-01-18 12:15:00,27.34,27.35,27.33,27.33,44200.0,19.709,19.7162,19.7017,19.7017,44200.0
2011-01-18 12:20:00,27.32,27.36,27.32,27.36,42700.0,19.6945,19.7234,19.6945,19.7234,42700.0
2011-01-18 12:25:00,27.36,27.37,27.34,27.36,51600.0,19.7234,19.7306,19.709,19.7234,51600.0
2011-01-18 12:30:00,27.37,27.37,27.33,27.34,44500.0,19.7306,19.7306,19.7017,19.709,44500.0
2011-01-18 12:35:00,27.34,27.35,27.34,27.35,13700.0,19.709,19.7162,19.709,19.7162,13700.0
2011-01-18 12:40:00,27.35,27.36,27.35,27.36,16500.0,19.7162,19.7234,19.7162,19.7234,16500.0
2011-01-18 12:45:00,27.36,27.39,27.35,27.38,77900.0,19.7234,19.745,19.7162,19.7378,77900.0
2011-01-18 12:50:00,27.38,27.38,27.35,27.35,44100.0,19.7378,19.7378,19.7162,19.7162,44100.0
2011-01-18 12:55:00,27.35,27.36,27.34,27.35,85600.0,19.7162,19.7234,19.709,19.7162,85600.0
2011-01-18 13:00:00,27.35,27.38,27.34,27.38,34100.0,19.7162,19.7378,19.709,19.7378,34100.0
2011-01-18 13:05:00,27.38,27.39,27.37,27.39,14100.0,19.7378,19.745,19.7306,19.745,14100.0
2011-01-18 13:10:00,27.39,27.39,27.37,27.38,15700.0,19.745,19.745,19.7306,19.7378,15700.0
2011-01-18 13:15:00,27.38,27.39,27.37,27.38,32100.0,19.7378,19.745,19.7306,19.7378,32100.0
2011-01-18 13:20:00,27.38,27.39,27.38,27.39,10400.0,19.7378,19.745,19.7378,19.745,10400.0
2011-01-18 13:25:00,27.39,27.42,27.39,27.42,30600.0,19.745,19.7666,19.745,19.7666,30600.0
2011-01-18 13:30:00,27.42,27.43,27.4,27.42,16700.0,19.7666,19.7738,19.7522,19.7666,16700.0
2011-01-18 13:35:00,27.42,27.44,27.42,27.44,16400.0,19.7666,19.781,19.7666,19.781,16400.0
2011-01-18 13:40:00,27.44,27.44,27.43,27.43,27900.0,19.781,19.781,19.7738,19.7738,27900.0
2011-01-18 13:45:00,27.43,27.43,27.4,27.41,22900.0,19.7738,19.7738,19.7522,19.7594,22900.0
2011-01-18 13:50:00,27.42,27.43,27.41,27.42,13600.0,19.7666,19.7738,19.7594,19.7666,13600.0
2011-01-18 13:55:00,27.43,27.43,27.41,27.43,21200.0,19.7738,19.7738,19.7594,19.7738,21200.0
2011-01-18 14:00:00,27.43,27.43,27.42,27.43,16100.0,19.7738,19.7738,19.7666,19.7738,16100.0
2011-01-18 14:05:00,27.43,27.44,27.42,27.44,16000.0,19.7738,19.781,19.7666,19.781,16000.0
2011-01-18 14:10:00,27.44,27.45,27.43,27.44,25100.0,19.781,19.7882,19.7738,19.781,25100.0
2011-01-18 14:15:00,27.44,27.46,27.43,27.45,25200.0,19.781,19.7955,19.7738,19.7882,25200.0
2011-01-18 14:20:00,27.45,27.46,27.45,27.45,21100.0,19.7882,19.7955,19.7882,19.7882,21100.0
2011-01-18 14:25:00,27.45,27.47,27.45,27.47,49200.0,19.7882,19.8027,19.7882,19.8027,49200.0
2011-01-18 14:30:00,27.47,27.48,27.47,27.47,33700.0,19.8027,19.8099,19.8027,19.8027,33700.0
2011-01-18 14:35:00,27.47,27.48,27.46,27.48,26800.0,19.8027,19.8099,19.7955,19.8099,26800.0
2011-01-18 14:40:00,27.48,27.49,27.47,27.47,29300.0,19.8099,19.8171,19.8027,19.8027,29300.0
2011-01-18 14:45:00,27.46,27.46,27.43,27.45,47100.0,19.7955,19.7955,19.7738,19.7882,47100.0
2011-01-18 14:50:00,27.45,27.46,27.45,27.46,23700.0,19.7882,19.7955,19.7882,19.7955,23700.0
2011-01-18 14:55:00,27.46,27.46,27.44,27.46,22200.0,19.7955,19.7955,19.781,19.7955,22200.0
2011-01-18 15:00:00,27.46,27.46,27.45,27.45,20000.0,19.7955,19.7955,19.7882,19.7882,20000.0
2011-01-18 15:05:00,27.45,27.46,27.43,27.43,38000.0,19.7882,19.7955,19.7738,19.7738,38000.0
2011-01-18 15:10:00,27.43,27.44,27.42,27.43,19700.0,19.7738,19.781,19.7666,19.7738,19700.0
2011-01-18 15:15:00,27.43,27.44,27.42,27.43,33000.0,19.7738,19.781,19.7666,19.7738,33000.0
2011-01-18 15:20:00,27.43,27.45,27.42,27.45,44100.0,19.7738,19.7882,19.7666,19.7882,44100.0
2011-01-18 15:25:00,27.44,27.47,27.44,27.47,132300.0,19.781,19.8027,19.781,19.8027,132300.0
2011-01-18 15:30:00,27.46,27.47,27.45,27.45,38700.0,19.7955,19.8027,19.7882,19.7882,38700.0
2011-01-18 15:35:00,27.45,27.48,27.45,27.47,50700.0,19.7882,19.8099,19.7882,19.8027,50700.0
2011-01-18 15:40:00,27.48,27.49,27.47,27.48,54400.0,19.8099,19.8171,19.8027,19.8099,54400.0
2011-01-18 15:45:00,27.47,27.49,27.46,27.47,120300.0,19.8027,19.8171,19.7955,19.8027,120300.0
2011-01-18 15:50:00,27.48,27.5,27.48,27.49,67800.0,19.8099,19.8243,19.8099,19.8171,67800.0
2011-01-18 15:55:00,27.49,27.54,27.49,27.54,222400.0,19.8171,19.8531,19.8171,19.8531,222400.0
2011-01-19 09:30:00,27.47,27.49,27.41,27.49,18700.0,19.8027,19.8171,19.7594,19.8171,18700.0
2011-01-19 09:35:00,27.5,27.52,27.43,27.43,91500.0,19.8243,19.8387,19.7738,19.7738,91500.0
2011-01-19 09:40:00,27.41,27.47,27.41,27.45,126100.0,19.7594,19.8027,19.7594,19.7882,126100.0
2011-01-19 09:45:00,27.46,27.48,27.41,27.42,146800.0,19.7955,19.8099,19.7594,19.7666,146800.0
2011-01-19 09:50:00,27.43,27.44,27.35,27.35,66600.0,19.7738,19.781,19.7162,19.7162,66600.0
2011-01-19 09:55:00,27.35,27.36,27.22,27.24,72400.0,19.7162,19.7234,19.6224,19.6369,72400.0
2011-01-19 10:00:00,27.24,27.29,27.24,27.28,57600.0,19.6369,19.6729,19.6369,19.6657,57600.0
2011-01-19 10:05:00,27.28,27.3,27.28,27.29,29900.0,19.6657,19.6801,19.6657,19.6729,29900.0
2011-01-19 10:10:00,27.29,27.29,27.25,27.28,75600.0,19.6729,19.6729,19.6441,19.6657,75600.0
2011-01-19 10:15:00,27.28,27.3,27.27,27.29,50500.0,19.6657,19.6801,19.6585,19.6729,50500.0
2011-01-19 10:20:00,27.29,27.3,27.19,27.19,80600.0,19.6729,19.6801,19.6008,19.6008,80600.0
2011-01-19 10:25:00,27.19,27.23,27.16,27.21,343900.0,19.6008,19.6297,19.5792,19.6152,343900.0
2011-01-19 10:30:00,27.21,27.21,27.18,27.18,21300.0,19.6152,19.6152,19.5936,19.5936,21300.0
2011-01-19 10:35:00,27.19,27.19,27.15,27.16,69900.0,19.6008,19.6008,19.572,19.5792,69900.0
2011-01-19 10:40:00,27.16,27.17,27.1,27.1,18200.0,19.5792,19.5864,19.5359,19.5359,18200.0
2011-01-19 10:45:00,27.11,27.17,27.11,27.16,50700.0,19.5431,19.5864,19.5431,19.5792,50700.0
2011-01-19 10:50:00,27.16,27.16,27.12,27.13,44300.0,19.5792,19.5792,19.5504,19.5576,44300.0
2011-01-19 10:55:00,27.13,27.13,27.12,27.12,92300.0,19.5576,19.5576,19.5504,19.5504,92300.0
2011-01-19 11:00:00,27.12,27.13,27.1,27.11,75000.0,19.5504,19.5576,19.5359,19.5431,75000.0
2011-01-19 11:05:00,27.1,27.14,27.09,27.13,34700.0,19.5359,19.5648,19.5287,19.5576,34700.0
2011-01-19 11:10:00,27.13,27.16,27.1,27.1,16600.0,19.5576,19.5792,19.5359,19.5359,16600.0
2011-01-19 11:15:00,27.09,27.15,27.09,27.15,20500.0,19.5287,19.572,19.5287,19.572,20500.0
2011-01-19 11:20:00,27.14,27.14,27.07,27.09,123300.0,19.5648,19.5648,19.5143,19.5287,123300.0
2011-01-19 11:25:00,27.1,27.11,27.1,27.1,7300.0,19.5359,19.5431,19.5359,19.5359,7300.0
2011-01-19 11:30:00,27.1,27.15,27.1,27.14,20900.0,19.5359,19.572,19.5359,19.5648,20900.0
2011-01-19 11:35:00,27.15,27.15,27.14,27.15,13700.0,19.572,19.572,19.5648,19.572,13700.0
2011-01-19 11:40:00,27.15,27.15,27.09,27.11,32000.0,19.572,19.572,19.5287,19.5431,32000.0
2011-01-19 11:45:00,27.11,27.15,27.11,27.14,30600.0,19.5431,19.572,19.5431,19.5648,30600.0
2011-01-19 11:50:00,27.15,27.15,27.12,27.14,25100.0,19.572,19.572,19.5504,19.5648,25100.0
2011-01-19 11:55:00,27.14,27.14,27.09,27.11,24400.0,19.5648,19.5648,19.5287,19.5431,24400.0
2011-01-19 12:00:00,27.11,27.12,27.1,27.1,21300.0,19.5431,19.5504,19.5359,19.5359,21300.0
2011-01-19 12:05:00,27.09,27.11,27.08,27.08,23300.0,19.5287,19.5431,19.5215,19.5215,23300.0
2011-01-19 12:10:00,27.08,27.1,27.08,27.1,28800.0,19.5215,19.5359,19.5215,19.5359,28800.0
2011-01-19 12:15:00,27.1,27.1,27.07,27.08,35000.0,19.5359,19.5359,19.5143,19.5215,35000.0
2011-01-19 12:20:00,27.08,27.11,27.08,27.09,32200.0,19.5215,19.5431,19.5215,19.5287,32200.0
2011-01-19 12:25:00,27.1,27.12,27.09,27.12,19900.0,19.5359,19.5504,19.5287,19.5504,19900.0
2011-01-19 12:30:00,27.12,27.12,27.04,27.05,39500.0,19.5504,19.5504,19.4927,19.4999,39500.0
2011-01-19 12:35:00,27.05,27.07,27.02,27.06,30800.0,19.4999,19.5143,19.4783,19.5071,30800.0
2011-01-19 12:40:00,27.06,27.07,27.04,27.04,16600.0,19.5071,19.5143,19.4927,19.4927,16600.0
2011-01-19 12:45:00,27.05,27.07,27.0,27.02,61600.0,19.4999,19.5143,19.4639,19.4783,61600.0
2011-01-19 12:50:00,27.01,27.05,27.01,27.05,16100.0,19.4711,19.4999,19.4711,19.4999,16100.0
2011-01-19 12:55:00,27.05,27.06,27.04,27.05,29700.0,19.4999,19.5071,19.4927,19.4999,29700.0
2011-01-19 13:00:00,27.06,27.06,27.02,27.06,32300.0,19.5071,19.5071,19.4783,19.5071,32300.0
2011-01-19 13:05:00,27.05,27.07,27.04,27.07,18900.0,19.4999,19.5143,19.4927,19.5143,18900.0
2011-01-19 13:10:00,27.07,27.1,27.05,27.08,53800.0,19.5143,19.5359,19.4999,19.5215,53800.0
2011-01-19 13:15:00,27.09,27.1,27.08,27.08,19200.0,19.5287,19.5359,19.5215,19.5215,19200.0
2011-01-19 13:20:00,27.09,27.1,27.06,27.1,34200.0,19.5287,19.5359,19.5071,19.5359,34200.0
2011-01-19 13:25:00,27.1,27.13,27.09,27.12,99700.0,19.5359,19.5576,19.5287,19.5504,99700.0
2011-01-19 13:30:00,27.12,27.13,27.09,27.13,23700.0,19.5504,19.5576,19.5287,19.5576,23700.0
2011-01-19 13:35:00,27.14,27.14,27.1,27.1,86000.0,19.5648,19.5648,19.5359,19.5359,86000.0
2011-01-19 13:40:00,27.1,27.11,27.09,27.1,25700.0,19.5359,19.5431,19.5287,19.5359,25700.0
2011-01-19 13:45:00,27.1,27.11,27.09,27.09,28300.0,19.5359,19.5431,19.5287,19.5287,28300.0
2011-01-19 13:50:00,27.1,27.1,27.06,27.07,42500.0,19.5359,19.5359,19.5071,19.5143,42500.0
2011-01-19 13:55:00,27.07,27.08,27.06,27.07,26400.0,19.5143,19.5215,19.5071,19.5143,26400.0
2011-01-19 14:00:00,27.08,27.08,27.04,27.06,23300.0,19.5215,19.5215,19.4927,19.5071,23300.0
2011-01-19 14:05:00,27.05,27.08,27.05,27.06,75500.0,19.4999,19.5215,19.4999,19.5071,75500.0
2011-01-19 14:10:00,27.06,27.08,27.02,27.02,17400.0,19.5071,19.5215,19.4783,19.4783,17400.0
2011-01-19 14:15:00,27.01,27.04,27.01,27.04,12400.0,19.4711,19.4927,19.4711,19.4927,12400.0
2011-01-19 14:20:00,27.04,27.05,26.98,26.99,70900.0,19.4927,19.4999,19.4494,19.4566,70900.0
2011-01-19 14:25:00,26.99,26.99,26.96,26.96,52100.0,19.4566,19.4566,19.435,19.435,52100.0
2011-01-19 14:30:00,26.96,26.99,26.96,26.99,15700.0,19.435,19.4566,19.435,19.4566,15700.0
2011-01-19 14:35:00,26.99,27.01,26.99,27.0,20100.0,19.4566,19.4711,19.4566,19.4639,20100.0
2011-01-19 14:40:00,27.01,27.01,26.96,26.98,30900.0,19.4711,19.4711,19.435,19.4494,30900.0
2011-01-19 14:45:00,26.98,26.99,26.98,26.99,11000.0,19.4494,19.4566,19.4494,19.4566,11000.0
2011-01-19 14:50:00,26.99,26.99,26.95,26.96,30800.0,19.4566,19.4566,19.4278,19.435,30800.0
2011-01-19 14:55:00,26.96,26.98,26.93,26.97,27900.0,19.435,19.4494,19.4134,19.4422,27900.0
2011-01-19 15:00:00,26.98,27.01,26.95,26.95,30100.0,19.4494,19.4711,19.4278,19.4278,30100.0
2011-01-19 15:05:00,26.96,26.98,26.92,26.92,22600.0,19.435,19.4494,19.4062,19.4062,22600.0
2011-01-19 15:10:00,26.93,26.94,26.88,26.88,28200.0,19.4134,19.4206,19.3773,19.3773,28200.0
2011-01-19 15:15:00,26.87,26.9,26.87,26.9,48500.0,19.3701,19.3918,19.3701,19.3918,48500.0
2011-01-19 15:20:00,26.9,26.93,26.9,26.92,30000.0,19.3918,19.4134,19.3918,19.4062,30000.0
2011-01-19 15:25:00,26.91,26.92,26.9,26.9,71000.0,19.399,19.4062,19.3918,19.3918,71000.0
2011-01-19 15:30:00,26.9,26.9,26.79,26.83,52900.0,19.3918,19.3918,19.3125,19.3413,52900.0
2011-01-19 15:35:00,26.84,26.85,26.81,26.83,93700.0,19.3485,19.3557,19.3269,19.3413,93700.0
2011-01-19 15:40:00,26.83,26.85,26.81,26.84,80900.0,19.3413,19.3557,19.3269,19.3485,80900.0
2011-01-19 15:45:00,26.84,26.85,26.8,26.82,234700.0,19.3485,19.3557,19.3197,19.3341,234700.0
2011-01-19 15:50:00,26.82,26.86,26.81,26.84,142600.0,19.3341,19.3629,19.3269,19.3485,142600.0
2011-01-19 15:55:00,26.84,26.84,26.81,26.84,144900.0,19.3485,19.3485,19.3269,19.3485,144900.0
2011-01-20 09:30:00,26.7,26.73,26.6,26.64,93700.0,19.2476,19.2692,19.1755,19.2043,93700.0
2011-01-20 09:35:00,26.64,26.64,26.49,26.49,76900.0,19.2043,19.2043,19.0962,19.0962,76900.0
2011-01-20 09:40:00,26.5,26.67,26.48,26.67,96300.0,19.1034,19.226,19.089,19.226,96300.0
2011-01-20 09:45:00,26.67,26.74,26.62,26.74,51900.0,19.226,19.2764,19.1899,19.2764,51900.0
2011-01-20 09:50:00,26.73,26.84,26.73,26.84,42400.0,19.2692,19.3485,19.2692,19.3485,42400.0
2011-01-20 09:55:00,26.83,26.93,26.79,26.92,62500.0,19.3413,19.4134,19.3125,19.4062,62500.0
2011-01-20 10:00:00,26.92,27.0,26.87,26.96,161200.0,19.4062,19.4639,19.3701,19.435,161200.0
2011-01-20 10:05:00,26.95,26.95,26.85,26.85,72900.0,19.4278,19.4278,19.3557,19.3557,72900.0
2011-01-20 10:10:00,26.85,26.86,26.83,26.85,88300.0,19.3557,19.3629,19.3413,19.3557,88300.0
2011-01-20 10:15:00,26.84,26.88,26.74,26.75,85300.0,19.3485,19.3773,19.2764,19.2836,85300.0
2011-01-20 10:20:00,26.75,26.77,26.72,26.75,37200.0,19.2836,19.298,19.262,19.2836,37200.0
2011-01-20 10:25:00,26.74,26.77,26.7,26.75,48400.0,19.2764,19.298,19.2476,19.2836,48400.0
2011-01-20 10:30:00,26.75,26.8,26.69,26.79,27100.0,19.2836,19.3197,19.2404,19.3125,27100.0
2011-01-20 10:35:00,26.79,26.8,26.73,26.73,25300.0,19.3125,19.3197,19.2692,19.2692,25300.0
2011-01-20 10:40:00,26.71,26.75,26.69,26.73,21500.0,19.2548,19.2836,19.2404,19.2692,21500.0
2011-01-20 10:45:00,26.73,26.74,26.67,26.67,78900.0,19.2692,19.2764,19.226,19.226,78900.0
2011-01-20 10:50:00,26.66,26.68,26.64,26.64,28800.0,19.2188,19.2332,19.2043,19.2043,28800.0
2011-01-20 10:55:00,26.66,26.67,26.61,26.63,22100.0,19.2188,19.226,19.1827,19.1971,22100.0
2011-01-20 11:00:00,26.61,26.62,26.58,26.62,48400.0,19.1827,19.1899,19.1611,19.1899,48400.0
2011-01-20 11:05:00,26.61,26.66,26.61,26.64,59600.0,19.1827,19.2188,19.1827,19.2043,59600.0
2011-01-20 11:10:00,26.64,26.68,26.62,26.67,18800.0,19.2043,19.2332,19.1899,19.226,18800.0
2011-01-20 11:15:00,26.67,26.67,26.63,26.66,21500.0,19.226,19.226,19.1971,19.2188,21500.0
2011-01-20 11:20:00,26.66,26.66,26.64,26.65,38200.0,19.2188,19.2188,19.2043,19.2115,38200.0
2011-01-20 11:25:00,26.64,26.65,26.59,26.61,32200.0,19.2043,19.2115,19.1683,19.1827,32200.0
2011-01-20 11:30:00,26.61,26.62,26.56,26.57,37200.0,19.1827,19.1899,19.1467,19.1539,37200.0
2011-01-20 11:35:00,26.57,26.62,26.57,26.6,23200.0,19.1539,19.1899,19.1539,19.1755,23200.0
2011-01-20 11:40:00,26.59,26.6,26.58,26.6,14700.0,19.1683,19.1755,19.1611,19.1755,14700.0
2011-01-20 11:45:00,26.59,26.64,26.58,26.62,45500.0,19.1683,19.2043,19.1611,19.1899,45500.0
2011-01-20 11:50:00,26.62,26.62,26.59,26.59,15000.0,19.1899,19.1899,19.1683,19.1683,15000.0
2011-01-20 11:55:00,26.58,26.59,26.57,26.58,24800.0,19.1611,19.1683,19.1539,19.1611,24800.0
2011-01-20 12:00:00,26.59,26.64,26.59,26.64,7000.0,19.1683,19.2043,19.1683,19.2043,7000.0
2011-01-20 12:05:00,26.64,26.7,26.64,26.68,125000.0,19.2043,19.2476,19.2043,19.2332,125000.0
2011-01-20 12:10:00,26.69,26.69,26.66,26.67,124900.0,19.2404,19.2404,19.2188,19.226,124900.0
2011-01-20 12:15:00,26.68,26.71,26.67,26.7,196600.0,19.2332,19.2548,19.226,19.2476,196600.0
2011-01-20 12:20:00,26.7,26.75,26.69,26.75,26600.0,19.2476,19.2836,19.2404,19.2836,26600.0
2011-01-20 12:25:00,26.75,26.78,26.75,26.77,21800.0,19.2836,19.3053,19.2836,19.298,21800.0
2011-01-20 12:30:00,26.76,26.76,26.73,26.74,19500.0,19.2908,19.2908,19.2692,19.2764,19500.0
2011-01-20 12:35:00,26.74,26.77,26.74,26.77,11200.0,19.2764,19.298,19.2764,19.298,11200.0
2011-01-20 12:40:00,26.77,26.79,26.76,26.78,20800.0,19.298,19.3125,19.2908,19.3053,20800.0
2011-01-20 12:45:00,26.79,26.8,26.79,26.8,12200.0,19.3125,19.3197,19.3125,19.3197,12200.0
2011-01-20 12:50:00,26.8,26.8,26.76,26.79,28200.0,19.3197,19.3197,19.2908,19.3125,28200.0
2011-01-20 12:55:00,26.79,26.8,26.75,26.76,21500.0,19.3125,19.3197,19.2836,19.2908,21500.0
2011-01-20 13:00:00,26.75,26.75,26.72,26.72,9200.0,19.2836,19.2836,19.262,19.262,9200.0
2011-01-20 13:05:00,26.72,26.72,26.69,26.72,21400.0,19.262,19.262,19.2404,19.262,21400.0
2011-01-20 13:10:00,26.72,26.73,26.68,26.68,13100.0,19.262,19.2692,19.2332,19.2332,13100.0
2011-01-20 13:15:00,26.68,26.72,26.67,26.72,11400.0,19.2332,19.262,19.226,19.262,11400.0
2011-01-20 13:20:00,26.72,26.73,26.66,26.69,78800.0,19.262,19.2692,19.2188,19.2404,78800.0
2011-01-20 13:25:00,26.7,26.72,26.69,26.72,8800.0,19.2476,19.262,19.2404,19.262,8800.0
2011-01-20 13:30:00,26.72,26.75,26.71,26.74,12700.0,19.262,19.2836,19.2548,19.2764,12700.0
2011-01-20 13:35:00,26.75,26.77,26.74,26.77,57200.0,19.2836,19.298,19.2764,19.298,57200.0
2011-01-20 13:40:00,26.76,26.78,26.74,26.74,40700.0,19.2908,19.3053,19.2764,19.2764,40700.0
2011-01-20 13:45:00,26.75,26.75,26.72,26.75,8100.0,19.2836,19.2836,19.262,19.2836,8100.0
2011-01-20 13:50:00,26.76,26.76,26.74,26.74,8000.0,19.2908,19.2908,19.2764,19.2764,8000.0
2011-01-20 13:55:00,26.75,26.83,26.75,26.83,22400.0,19.2836,19.3413,19.2836,19.3413,22400.0
2011-01-20 14:00:00,26.82,26.83,26.82,26.83,10200.0,19.3341,19.3413,19.3341,19.3413,10200.0
2011-01-20 14:05:00,26.82,26.83,26.79,26.8,47300.0,19.3341,19.3413,19.3125,19.3197,47300.0
2011-01-20 14:10:00,26.8,26.88,26.8,26.87,35600.0,19.3197,19.3773,19.3197,19.3701,35600.0
2011-01-20 14:15:00,26.87,26.88,26.82,26.84,21000.0,19.3701,19.3773,19.3341,19.3485,21000.0
2011-01-20 14:20:00,26.84,26.84,26.8,26.81,18500.0,19.3485,19.3485,19.3197,19.3269,18500.0
2011-01-20 14:25:00,26.8,26.82,26.78,26.79,8900.0,19.3197,19.3341,19.3053,19.3125,8900.0
2011-01-20 14:30:00,26.79,26.82,26.78,26.81,20800.0,19.3125,19.3341,19.3053,19.3269,20800.0
2011-01-20 14:35:00,26.82,26.82,26.76,26.77,16000.0,19.3341,19.3341,19.2908,19.298,16000.0
2011-01-20 14:40:00,26.77,26.83,26.76,26.82,19900.0,19.298,19.3413,19.2908,19.3341,19900.0
2011-01-20 14:45:00,26.82,26.82,26.79,26.8,12200.0,19.3341,19.3341,19.3125,19.3197,12200.0
2011-01-20 14:50:00,26.79,26.81,26.78,26.81,26000.0,19.3125,19.3269,19.3053,19.3269,26000.0
2011-01-20 14:55:00,26.81,26.81,26.8,26.81,17300.0,19.3269,19.3269,19.3197,19.3269,17300.0
2011-01-20 15:00:00,26.8,26.81,26.74,26.77,40500.0,19.3197,19.3269,19.2764,19.298,40500.0
2011-01-20 15:05:00,26.77,26.77,26.74,26.74,21600.0,19.298,19.298,19.2764,19.2764,21600.0
2011-01-20 15:10:00,26.74,26.75,26.73,26.74,26700.0,19.2764,19.2836,19.2692,19.2764,26700.0
2011-01-20 15:15:00,26.73,26.75,26.71,26.71,29300.0,19.2692,19.2836,19.2548,19.2548,29300.0
2011-01-20 15:20:00,26.71,26.72,26.69,26.71,29900.0,19.2548,19.262,19.2404,19.2548,29900.0
2011-01-20 15:25:00,26.7,26.7,26.65,26.65,39900.0,19.2476,19.2476,19.2115,19.2115,39900.0
2011-01-20 15:30:00,26.65,26.67,26.62,26.62,133500.0,19.2115,19.226,19.1899,19.1899,133500.0
2011-01-20 15:35:00,26.62,26.67,26.6,26.65,90800.0,19.1899,19.226,19.1755,19.2115,90800.0
2011-01-20 15:40:00,26.65,26.7,26.65,26.7,95200.0,19.2115,19.2476,19.2115,19.2476,95200.0
2011-01-20 15:45:00,26.69,26.69,26.66,26.67,92600.0,19.2404,19.2404,19.2188,19.226,92600.0
2011-01-20 15:50:00,26.67,26.69,26.66,26.66,75000.0,19.226,19.2404,19.2188,19.2188,75000.0
2011-01-20 15:55:00,26.66,26.67,26.64,26.65,130500.0,19.2188,19.226,19.2043,19.2115,130500.0
2011-01-21 09:30:00,26.77,26.78,26.72,26.75,68500.0,19.298,19.3053,19.262,19.2836,68500.0
2011-01-21 09:35:00,26.77,26.81,26.73,26.79,160200.0,19.298,19.3269,19.2692,19.3125,160200.0
2011-01-21 09:40:00,26.78,26.78,26.72,26.75,17500.0,19.3053,19.3053,19.262,19.2836,17500.0
2011-01-21 09:45:00,26.74,26.79,26.74,26.78,100500.0,19.2764,19.3125,19.2764,19.3053,100500.0
2011-01-21 09:50:00,26.77,26.81,26.76,26.81,92000.0,19.298,19.3269,19.2908,19.3269,92000.0
2011-01-21 09:55:00,26.81,26.88,26.81,26.87,133800.0,19.3269,19.3773,19.3269,19.3701,133800.0
2011-01-21 10:00:00,26.86,26.87,26.82,26.84,61500.0,19.3629,19.3701,19.3341,19.3485,61500.0
2011-01-21 10:05:00,26.83,26.83,26.78,26.82,39600.0,19.3413,19.3413,19.3053,19.3341,39600.0
2011-01-21 10:10:00,26.81,26.81,26.78,26.78,19800.0,19.3269,19.3269,19.3053,19.3053,19800.0
2011-01-21 10:15:00,26.78,26.8,26.77,26.8,39400.0,19.3053,19.3197,19.298,19.3197,39400.0
2011-01-21 10:20:00,26.8,26.8,26.72,26.75,28100.0,19.3197,19.3197,19.262,19.2836,28100.0
2011-01-21 10:25:00,26.76,26.79,26.76,26.78,17600.0,19.2908,19.3125,19.2908,19.3053,17600.0
2011-01-21 10:30:00,26.77,26.79,26.75,26.75,49300.0,19.298,19.3125,19.2836,19.2836,49300.0
2011-01-21 10:35:00,26.75,26.8,26.75,26.79,17500.0,19.2836,19.3197,19.2836,19.3125,17500.0
2011-01-21 10:40:00,26.78,26.84,26.78,26.83,105400.0,19.3053,19.3485,19.3053,19.3413,105400.0
2011-01-21 10:45:00,26.83,26.87,26.77,26.77,93300.0,19.3413,19.3701,19.298,19.298,93300.0
2011-01-21 10:50:00,26.76,26.8,26.76,26.78,14500.0,19.2908,19.3197,19.2908,19.3053,14500.0
2011-01-21 10:55:00,26.77,26.8,26.77,26.8,19100.0,19.298,19.3197,19.298,19.3197,19100.0
2011-01-21 11:00:00,26.81,26.82,26.79,26.82,10500.0,19.3269,19.3341,19.3125,19.3341,10500.0
2011-01-21 11:05:00,26.81,26.82,26.75,26.76,13100.0,19.3269,19.3341,19.2836,19.2908,13100.0
2011-01-21 11:10:00,26.76,26.76,26.73,26.73,18700.0,19.2908,19.2908,19.2692,19.2692,18700.0
2011-01-21 11:15:00,26.74,26.74,26.69,26.7,14200.0,19.2764,19.2764,19.2404,19.2476,14200.0
2011-01-21 11:20:00,26.7,26.75,26.7,26.75,15500.0,19.2476,19.2836,19.2476,19.2836,15500.0
2011-01-21 11:25:00,26.75,26.76,26.73,26.73,14300.0,19.2836,19.2908,19.2692,19.2692,14300.0
2011-01-21 11:30:00,26.74,26.75,26.73,26.74,10600.0,19.2764,19.2836,19.2692,19.2764,10600.0
2011-01-21 11:35:00,26.74,26.75,26.71,26.71,23800.0,19.2764,19.2836,19.2548,19.2548,23800.0
2011-01-21 11:40:00,26.71,26.71,26.66,26.67,29300.0,19.2548,19.2548,19.2188,19.226,29300.0
2011-01-21 11:45:00,26.67,26.68,26.65,26.68,47600.0,19.226,19.2332,19.2115,19.2332,47600.0
2011-01-21 11:50:00,26.69,26.69,26.66,26.67,8100.0,19.2404,19.2404,19.2188,19.226,8100.0
2011-01-21 11:55:00,26.67,26.71,26.67,26.7,12800.0,19.226,19.2548,19.226,19.2476,12800.0
2011-01-21 12:00:00,26.7,26.7,26.67,26.68,7900.0,19.2476,19.2476,19.226,19.2332,7900.0
2011-01-21 12:05:00,26.68,26.69,26.68,26.68,2500.0,19.2332,19.2404,19.2332,19.2332,2500.0
2011-01-21 12:10:00,26.68,26.68,26.67,26.67,9300.0,19.2332,19.2332,19.226,19.226,9300.0
2011-01-21 12:15:00,26.66,26.68,26.65,26.67,10100.0,19.2188,19.2332,19.2115,19.226,10100.0
2011-01-21 12:20:00,26.67,26.71,26.67,26.69,47700.0,19.226,19.2548,19.226,19.2404,47700.0
2011-01-21 12:25:00,26.69,26.72,26.69,26.72,19900.0,19.2404,19.262,19.2404,19.262,19900.0
2011-01-21 12:30:00,26.72,26.73,26.7,26.7,11700.0,19.262,19.2692,19.2476,19.2476,11700.0
2011-01-21 12:35:00,26.69,26.7,26.69,26.69,3000.0,19.2404,19.2476,19.2404,19.2404,3000.0
2011-01-21 12:40:00,26.68,26.69,26.65,26.66,9600.0,19.2332,19.2404,19.2115,19.2188,9600.0
2011-01-21 12:45:00,26.65,26.66,26.62,26.66,67500.0,19.2115,19.2188,19.1899,19.2188,67500.0
2011-01-21 12:50:00,26.66,26.7,26.65,26.69,16300.0,19.2188,19.2476,19.2115,19.2404,16300.0
2011-01-21 12:55:00,26.68,26.69,26.66,26.69,7800.0,19.2332,19.2404,19.2188,19.2404,7800.0
2011-01-21 13:00:00,26.68,26.68,26.65,26.65,7700.0,19.2332,19.2332,19.2115,19.2115,7700.0
2011-01-21 13:05:00,26.65,26.66,26.64,26.66,45200.0,19.2115,19.2188,19.2043,19.2188,45200.0
2011-01-21 13:10:00,26.66,26.69,26.65,26.68,46500.0,19.2188,19.2404,19.2115,19.2332,46500.0
2011-01-21 13:15:00,26.69,26.73,26.69,26.73,13400.0,19.2404,19.2692,19.2404,19.2692,13400.0
2011-01-21 13:20:00,26.73,26.74,26.71,26.72,12000.0,19.2692,19.2764,19.2548,19.262,12000.0
2011-01-21 13:25:00,26.71,26.72,26.69,26.7,3900.0,19.2548,19.262,19.2404,19.2476,3900.0
2011-01-21 13:30:00,26.7,26.71,26.7,26.7,1300.0,19.2476,19.2548,19.2476,19.2476,1300.0
2011-01-21 13:35:00,26.7,26.71,26.68,26.69,7100.0,19.2476,19.2548,19.2332,19.2404,7100.0
2011-01-21 13:40:00,26.7,26.7,26.67,26.67,4500.0,19.2476,19.2476,19.226,19.226,4500.0
2011-01-21 13:45:00,26.67,26.68,26.67,26.67,16100.0,19.226,19.2332,19.226,19.226,16100.0
2011-01-21 13:50:00,26.67,26.67,26.65,26.67,13100.0,19.226,19.226,19.2115,19.226,13100.0
2011-01-21 13:55:00,26.66,26.71,26.65,26.69,22500.0,19.2188,19.2548,19.2115,19.2404,22500.0
2011-01-21 14:00:00,26.7,26.7,26.67,26.68,12000.0,19.2476,19.2476,19.226,19.2332,12000.0
2011-01-21 14:05:00,26.68,26.7,26.67,26.7,6200.0,19.2332,19.2476,19.226,19.2476,6200.0
2011-01-21 14:10:00,26.71,26.71,26.68,26.7,6800.0,19.2548,19.2548,19.2332,19.2476,6800.0
2011-01-21 14:15:00,26.69,26.7,26.66,26.66,43000.0,19.2404,19.2476,19.2188,19.2188,43000.0
2011-01-21 14:20:00,26.67,26.71,26.66,26.7,10500.0,19.226,19.2548,19.2188,19.2476,10500.0
2011-01-21 14:25:00,26.7,26.7,26.68,26.69,21000.0,19.2476,19.2476,19.2332,19.2404,21000.0
2011-01-21 14:30:00,26.68,26.75,26.68,26.74,77700.0,19.2332,19.2836,19.2332,19.2764,77700.0
2011-01-21 14:35:00,26.74,26.78,26.74,26.77,38000.0,19.2764,19.3053,19.2764,19.298,38000.0
2011-01-21 14:40:00,26.77,26.78,26.75,26.75,23400.0,19.298,19.3053,19.2836,19.2836,23400.0
2011-01-21 14:45:00,26.75,26.76,26.75,26.75,9200.0,19.2836,19.2908,19.2836,19.2836,9200.0
2011-01-21 14:50:00,26.76,26.77,26.75,26.76,17200.0,19.2908,19.298,19.2836,19.2908,17200.0
2011-01-21 14:55:00,26.75,26.76,26.73,26.74,5700.0,19.2836,19.2908,19.2692,19.2764,5700.0
2011-01-21 15:00:00,26.73,26.75,26.73,26.75,20400.0,19.2692,19.2836,19.2692,19.2836,20400.0
2011-01-21 15:05:00,26.75,26.75,26.74,26.75,15200.0,19.2836,19.2836,19.2764,19.2836,15200.0
2011-01-21 15:10:00,26.75,26.75,26.73,26.74,47500.0,19.2836,19.2836,19.2692,19.2764,47500.0
2011-01-21 15:15:00,26.74,26.75,26.74,26.75,9300.0,19.2764,19.2836,19.2764,19.2836,9300.0
2011-01-21 15:20:00,26.74,26.75,26.73,26.75,20100.0,19.2764,19.2836,19.2692,19.2836,20100.0
2011-01-21 15:25:00,26.74,26.77,26.73,26.73,21700.0,19.2764,19.298,19.2692,19.2692,21700.0
2011-01-21 15:30:00,26.72,26.73,26.71,26.71,34400.0,19.262,19.2692,19.2548,19.2548,34400.0
2011-01-21 15:35:00,26.71,26.72,26.7,26.7,41800.0,19.2548,19.262,19.2476,19.2476,41800.0
2011-01-21 15:40:00,26.71,26.72,26.69,26.69,87500.0,19.2548,19.262,19.2404,19.2404,87500.0
2011-01-21 15:45:00,26.69,26.7,26.66,26.67,137000.0,19.2404,19.2476,19.2188,19.226,137000.0
2011-01-21 15:50:00,26.67,26.69,26.67,26.69,64000.0,19.226,19.2404,19.226,19.2404,64000.0
2011-01-21 15:55:00,26.69,26.71,26.67,26.7,91200.0,19.2404,19.2548,19.226,19.2476,91200.0
2011-01-24 09:30:00,26.75,26.75,26.63,26.66,17300.0,19.2836,19.2836,19.1971,19.2188,17300.0
2011-01-24 09:35:00,26.69,26.73,26.69,26.72,10900.0,19.2404,19.2692,19.2404,19.262,10900.0
2011-01-24 09:40:00,26.72,26.74,26.65,26.66,32700.0,19.262,19.2764,19.2115,19.2188,32700.0
2011-01-24 09:45:00,26.65,26.68,26.65,26.67,14900.0,19.2115,19.2332,19.2115,19.226,14900.0
2011-01-24 09:50:00,26.67,26.67,26.64,26.64,5900.0,19.226,19.226,19.2043,19.2043,5900.0
2011-01-24 09:55:00,26.63,26.63,26.58,26.59,32800.0,19.1971,19.1971,19.1611,19.1683,32800.0
2011-01-24 10:00:00,26.58,26.63,26.58,26.63,7400.0,19.1611,19.1971,19.1611,19.1971,7400.0
2011-01-24 10:05:00,26.63,26.64,26.61,26.63,6800.0,19.1971,19.2043,19.1827,19.1971,6800.0
2011-01-24 10:10:00,26.64,26.68,26.6,26.6,22600.0,19.2043,19.2332,19.1755,19.1755,22600.0
2011-01-24 10:15:00,26.6,26.6,26.56,26.59,17900.0,19.1755,19.1755,19.1467,19.1683,17900.0
2011-01-24 10:20:00,26.58,26.64,26.58,26.64,14600.0,19.1611,19.2043,19.1611,19.2043,14600.0
2011-01-24 10:25:00,26.63,26.64,26.61,26.63,14700.0,19.1971,19.2043,19.1827,19.1971,14700.0
2011-01-24 10:30:00,26.63,26.64,26.61,26.63,8200.0,19.1971,19.2043,19.1827,19.1971,8200.0
2011-01-24 10:35:00,26.64,26.66,26.64,26.65,14600.0,19.2043,19.2188,19.2043,19.2115,14600.0
2011-01-24 10:40:00,26.66,26.69,26.66,26.68,18600.0,19.2188,19.2404,19.2188,19.2332,18600.0
2011-01-24 10:45:00,26.69,26.69,26.66,26.69,6600.0,19.2404,19.2404,19.2188,19.2404,6600.0
2011-01-24 10:50:00,26.68,26.71,26.67,26.7,21000.0,19.2332,19.2548,19.226,19.2476,21000.0
2011-01-24 10:55:00,26.7,26.7,26.67,26.68,5600.0,19.2476,19.2476,19.226,19.2332,5600.0
2011-01-24 11:00:00,26.67,26.7,26.66,26.7,5600.0,19.226,19.2476,19.2188,19.2476,5600.0
2011-01-24 11:05:00,26.7,26.71,26.67,26.67,7600.0,19.2476,19.2548,19.226,19.226,7600.0
2011-01-24 11:10:00,26.67,26.69,26.66,26.69,40900.0,19.226,19.2404,19.2188,19.2404,40900.0
2011-01-24 11:15:00,26.69,26.7,26.67,26.7,4400.0,19.2404,19.2476,19.226,19.2476,4400.0
2011-01-24 11:20:00,26.69,26.69,26.67,26.68,3400.0,19.2404,19.2404,19.226,19.2332,3400.0
2011-01-24 11:25:00,26.68,26.69,26.67,26.67,5100.0,19.2332,19.2404,19.226,19.226,5100.0
2011-01-24 11:30:00,26.68,26.7,26.68,26.69,4200.0,19.2332,19.2476,19.2332,19.2404,4200.0
2011-01-24 11:35:00,26.68,26.68,26.63,26.64,9600.0,19.2332,19.2332,19.1971,19.2043,9600.0
2011-01-24 11:40:00,26.64,26.67,26.64,26.66,4800.0,19.2043,19.226,19.2043,19.2188,4800.0
2011-01-24 11:45:00,26.67,26.68,26.67,26.68,3600.0,19.226,19.2332,19.226,19.2332,3600.0
2011-01-24 11:50:00,26.68,26.69,26.67,26.67,16500.0,19.2332,19.2404,19.226,19.226,16500.0
2011-01-24 11:55:00,26.66,26.66,26.65,26.65,3400.0,19.2188,19.2188,19.2115,19.2115,3400.0
2011-01-24 12:00:00,26.65,26.67,26.65,26.66,10200.0,19.2115,19.226,19.2115,19.2188,10200.0
2011-01-24 12:05:00,26.67,26.69,26.65,26.65,14300.0,19.226,19.2404,19.2115,19.2115,14300.0
2011-01-24 12:10:00,26.66,26.66,26.65,26.65,9300.0,19.2188,19.2188,19.2115,19.2115,9300.0
2011-01-24 12:15:00,26.65,26.65,26.62,26.63,17000.0,19.2115,19.2115,19.1899,19.1971,17000.0
2011-01-24 12:20:00,26.62,26.63,26.62,26.62,7300.0,19.1899,19.1971,19.1899,19.1899,7300.0
2011-01-24 12:25:00,26.62,26.62,26.61,26.61,5300.0,19.1899,19.1899,19.1827,19.1827,5300.0
2011-01-24 12:30:00,26.61,26.62,26.61,26.61,32600.0,19.1827,19.1899,19.1827,19.1827,32600.0
2011-01-24 12:35:00,26.61,26.62,26.61,26.61,5700.0,19.1827,19.1899,19.1827,19.1827,5700.0
2011-01-24 12:40:00,26.62,26.63,26.61,26.62,9600.0,19.1899,19.1971,19.1827,19.1899,9600.0
2011-01-24 12:45:00,26.62,26.63,26.6,26.6,5400.0,19.1899,19.1971,19.1755,19.1755,5400.0
2011-01-24 12:50:00,26.61,26.61,26.57,26.58,11600.0,19.1827,19.1827,19.1539,19.1611,11600.0
2011-01-24 12:55:00,26.58,26.59,26.55,26.55,41700.0,19.1611,19.1683,19.1395,19.1395,41700.0
2011-01-24 13:00:00,26.55,26.56,26.54,26.55,26400.0,19.1395,19.1467,19.1322,19.1395,26400.0
2011-01-24 13:05:00,26.55,26.6,26.55,26.6,9000.0,19.1395,19.1755,19.1395,19.1755,9000.0
2011-01-24 13:10:00,26.6,26.63,26.59,26.63,14100.0,19.1755,19.1971,19.1683,19.1971,14100.0
2011-01-24 13:15:00,26.63,26.65,26.63,26.65,16000.0,19.1971,19.2115,19.1971,19.2115,16000.0
2011-01-24 13:20:00,26.65,26.66,26.63,26.65,12800.0,19.2115,19.2188,19.1971,19.2115,12800.0
2011-01-24 13:25:00,26.64,26.64,26.6,26.6,8200.0,19.2043,19.2043,19.1755,19.1755,8200.0
2011-01-24 13:30:00,26.6,26.61,26.58,26.6,8100.0,19.1755,19.1827,19.1611,19.1755,8100.0
2011-01-24 13:35:00,26.59,26.61,26.58,26.59,9800.0,19.1683,19.1827,19.1611,19.1683,9800.0
2011-01-24 13:40:00,26.6,26.62,26.6,26.61,5000.0,19.1755,19.1899,19.1755,19.1827,5000.0
2011-01-24 13:45:00,26.61,26.65,26.59,26.64,12200.0,19.1827,19.2115,19.1683,19.2043,12200.0
2011-01-24 13:50:00,26.64,26.64,26.61,26.61,2100.0,19.2043,19.2043,19.1827,19.1827,2100.0
2011-01-24 13:55:00,26.61,26.61,26.58,26.6,3900.0,19.1827,19.1827,19.1611,19.1755,3900.0
2011-01-24 14:00:00,26.59,26.6,26.59,26.6,2100.0,19.1683,19.1755,19.1683,19.1755,2100.0
2011-01-24 14:05:00,26.6,26.62,26.6,26.61,6000.0,19.1755,19.1899,19.1755,19.1827,6000.0
2011-01-24 14:10:00,26.61,26.62,26.61,26.62,8300.0,19.1827,19.1899,19.1827,19.1899,8300.0
2011-01-24 14:15:00,26.63,26.66,26.62,26.62,19100.0,19.1971,19.2188,19.1899,19.1899,19100.0
2011-01-24 14:20:00,26.61,26.62,26.59,26.59,2400.0,19.1827,19.1899,19.1683,19.1683,2400.0
2011-01-24 14:25:00,26.6,26.63,26.6,26.62,14200.0,19.1755,19.1971,19.1755,19.1899,14200.0
2011-01-24 14:30:00,26.62,26.63,26.61,26.62,6700.0,19.1899,19.1971,19.1827,19.1899,6700.0
2011-01-24 14:35:00,26.62,26.63,26.61,26.63,25800.0,19.1899,19.1971,19.1827,19.1971,25800.0
2011-01-24 14:40:00,26.62,26.62,26.6,26.6,56400.0,19.1899,19.1899,19.1755,19.1755,56400.0
2011-01-24 14:45:00,26.6,26.61,26.59,26.61,24400.0,19.1755,19.1827,19.1683,19.1827,24400.0
2011-01-24 14:50:00,26.61,26.63,26.59,26.62,20300.0,19.1827,19.1971,19.1683,19.1899,20300.0
2011-01-24 14:55:00,26.6,26.62,26.59,26.62,8000.0,19.1755,19.1899,19.1683,19.1899,8000.0
2011-01-24 15:00:00,26.61,26.62,26.6,26.62,11700.0,19.1827,19.1899,19.1755,19.1899,11700.0
2011-01-24 15:05:00,26.62,26.62,26.59,26.6,14700.0,19.1899,19.1899,19.1683,19.1755,14700.0
2011-01-24 15:10:00,26.59,26.61,26.59,26.6,5700.0,19.1683,19.1827,19.1683,19.1755,5700.0
2011-01-24 15:15:00,26.59,26.59,26.55,26.55,16000.0,19.1683,19.1683,19.1395,19.1395,16000.0
2011-01-24 15:20:00,26.55,26.56,26.51,26.51,58700.0,19.1395,19.1467,19.1106,19.1106,58700.0
2011-01-24 15:25:00,26.51,26.52,26.5,26.51,29900.0,19.1106,19.1178,19.1034,19.1106,29900.0
2011-01-24 15:30:00,26.51,26.51,26.49,26.5,24200.0,19.1106,19.1106,19.0962,19.1034,24200.0
2011-01-24 15:35:00,26.5,26.51,26.5,26.5,48100.0,19.1034,19.1106,19.1034,19.1034,48100.0
2011-01-24 15:40:00,26.5,26.52,26.49,26.52,54900.0,19.1034,19.1178,19.0962,19.1178,54900.0
2011-01-24 15:45:00,26.51,26.53,26.49,26.52,156900.0,19.1106,19.125,19.0962,19.1178,156900.0
2011-01-24 15:50:00,26.51,26.52,26.51,26.52,17700.0,19.1106,19.1178,19.1106,19.1178,17700.0
2011-01-24 15:55:00,26.52,26.54,26.51,26.53,89200.0,19.1178,19.1322,19.1106,19.125,89200.0
2011-01-25 09:30:00,26.43,26.53,26.43,26.49,14700.0,19.0529,19.125,19.0529,19.0962,14700.0
2011-01-25 09:35:00,26.49,26.5,26.45,26.46,11100.0,19.0962,19.1034,19.0674,19.0746,11100.0
2011-01-25 09:40:00,26.45,26.46,26.41,26.44,38200.0,19.0674,19.0746,19.0385,19.0602,38200.0
2011-01-25 09:45:00,26.43,26.53,26.43,26.52,9800.0,19.0529,19.125,19.0529,19.1178,9800.0
2011-01-25 09:50:00,26.54,26.55,26.53,26.55,16000.0,19.1322,19.1395,19.125,19.1395,16000.0
2011-01-25 09:55:00,26.56,26.58,26.51,26.58,36300.0,19.1467,19.1611,19.1106,19.1611,36300.0
2011-01-25 10:00:00,26.59,26.65,26.52,26.52,38000.0,19.1683,19.2115,19.1178,19.1178,38000.0
2011-01-25 10:05:00,26.52,26.58,26.51,26.58,35200.0,19.1178,19.1611,19.1106,19.1611,35200.0
2011-01-25 10:10:00,26.59,26.61,26.54,26.57,12600.0,19.1683,19.1827,19.1322,19.1539,12600.0
2011-01-25 10:15:00,26.55,26.56,26.48,26.48,33700.0,19.1395,19.1467,19.089,19.089,33700.0
2011-01-25 10:20:00,26.47,26.5,26.45,26.46,20000.0,19.0818,19.1034,19.0674,19.0746,20000.0
2011-01-25 10:25:00,26.47,26.53,26.47,26.52,27400.0,19.0818,19.125,19.0818,19.1178,27400.0
2011-01-25 10:30:00,26.53,26.57,26.53,26.56,28900.0,19.125,19.1539,19.125,19.1467,28900.0
2011-01-25 10:35:00,26.56,26.57,26.52,26.52,18800.0,19.1467,19.1539,19.1178,19.1178,18800.0
2011-01-25 10:40:00,26.51,26.55,26.51,26.54,63700.0,19.1106,19.1395,19.1106,19.1322,63700.0
2011-01-25 10:45:00,26.53,26.54,26.51,26.52,35800.0,19.125,19.1322,19.1106,19.1178,35800.0
2011-01-25 10:50:00,26.52,26.59,26.52,26.56,37100.0,19.1178,19.1683,19.1178,19.1467,37100.0
2011-01-25 10:55:00,26.57,26.58,26.56,26.58,29800.0,19.1539,19.1611,19.1467,19.1611,29800.0
2011-01-25 11:00:00,26.57,26.58,26.53,26.53,34000.0,19.1539,19.1611,19.125,19.125,34000.0
2011-01-25 11:05:00,26.53,26.57,26.53,26.56,43500.0,19.125,19.1539,19.125,19.1467,43500.0
2011-01-25 11:10:00,26.56,26.56,26.43,26.44,79700.0,19.1467,19.1467,19.0529,19.0602,79700.0
2011-01-25 11:15:00,26.43,26.45,26.43,26.45,9700.0,19.0529,19.0674,19.0529,19.0674,9700.0
2011-01-25 11:20:00,26.44,26.44,26.4,26.42,33500.0,19.0602,19.0602,19.0313,19.0457,33500.0
2011-01-25 11:25:00,26.42,26.44,26.38,26.39,41300.0,19.0457,19.0602,19.0169,19.0241,41300.0
2011-01-25 11:30:00,26.39,26.4,26.34,26.37,38700.0,19.0241,19.0313,18.9881,19.0097,38700.0
2011-01-25 11:35:00,26.38,26.43,26.38,26.42,4400.0,19.0169,19.0529,19.0169,19.0457,4400.0
2011-01-25 11:40:00,26.42,26.46,26.41,26.44,10400.0,19.0457,19.0746,19.0385,19.0602,10400.0
2011-01-25 11:45:00,26.44,26.44,26.4,26.4,6500.0,19.0602,19.0602,19.0313,19.0313,6500.0
2011-01-25 11:50:00,26.4,26.44,26.4,26.43,14500.0,19.0313,19.0602,19.0313,19.0529,14500.0
2011-01-25 11:55:00,26.44,26.44,26.41,26.43,9500.0,19.0602,19.0602,19.0385,19.0529,9500.0
2011-01-25 12:00:00,26.42,26.48,26.42,26.48,14700.0,19.0457,19.089,19.0457,19.089,14700.0
2011-01-25 12:05:00,26.47,26.48,26.46,26.47,16200.0,19.0818,19.089,19.0746,19.0818,16200.0
2011-01-25 12:10:00,26.48,26.52,26.48,26.52,6900.0,19.089,19.1178,19.089,19.1178,6900.0
2011-01-25 12:15:00,26.52,26.54,26.5,26.5,8500.0,19.1178,19.1322,19.1034,19.1034,8500.0
2011-01-25 12:20:00,26.51,26.51,26.49,26.49,7600.0,19.1106,19.1106,19.0962,19.0962,7600.0
2011-01-25 12:25:00,26.49,26.52,26.49,26.49,5700.0,19.0962,19.1178,19.0962,19.0962,5700.0
2011-01-25 12:30:00,26.49,26.5,26.45,26.45,14400.0,19.0962,19.1034,19.0674,19.0674,14400.0
2011-01-25 12:35:00,26.45,26.45,26.43,26.45,17200.0,19.0674,19.0674,19.0529,19.0674,17200.0
2011-01-25 12:40:00,26.46,26.49,26.45,26.49,4600.0,19.0746,19.0962,19.0674,19.0962,4600.0
2011-01-25 12:45:00,26.49,26.49,26.47,26.49,4100.0,19.0962,19.0962,19.0818,19.0962,4100.0
2011-01-25 12:50:00,26.49,26.49,26.48,26.48,3400.0,19.0962,19.0962,19.089,19.089,3400.0
2011-01-25 12:55:00,26.47,26.47,26.44,26.45,14000.0,19.0818,19.0818,19.0602,19.0674,14000.0
2011-01-25 13:00:00,26.45,26.48,26.45,26.47,2700.0,19.0674,19.089,19.0674,19.0818,2700.0
2011-01-25 13:05:00,26.47,26.47,26.46,26.46,3800.0,19.0818,19.0818,19.0746,19.0746,3800.0
2011-01-25 13:10:00,26.46,26.46,26.45,26.46,10000.0,19.0746,19.0746,19.0674,19.0746,10000.0
2011-01-25 13:15:00,26.45,26.46,26.45,26.45,1000.0,19.0674,19.0746,19.0674,19.0674,1000.0
2011-01-25 13:20:00,26.45,26.46,26.45,26.45,5900.0,19.0674,19.0746,19.0674,19.0674,5900.0
2011-01-25 13:25:00,26.44,26.47,26.44,26.46,5100.0,19.0602,19.0818,19.0602,19.0746,5100.0
2011-01-25 13:30:00,26.46,26.47,26.46,26.46,2700.0,19.0746,19.0818,19.0746,19.0746,2700.0
2011-01-25 13:35:00,26.47,26.48,26.44,26.48,13300.0,19.0818,19.089,19.0602,19.089,13300.0
2011-01-25 13:40:00,26.48,26.5,26.48,26.49,6600.0,19.089,19.1034,19.089,19.0962,6600.0
2011-01-25 13:45:00,26.49,26.51,26.49,26.5,2600.0,19.0962,19.1106,19.0962,19.1034,2600.0
2011-01-25 13:50:00,26.5,26.52,26.5,26.52,61000.0,19.1034,19.1178,19.1034,19.1178,61000.0
2011-01-25 13:55:00,26.52,26.53,26.52,26.52,7500.0,19.1178,19.125,19.1178,19.1178,7500.0
2011-01-25 14:00:00,26.51,26.52,26.46,26.47,7600.0,19.1106,19.1178,19.0746,19.0818,7600.0
2011-01-25 14:05:00,26.46,26.48,26.46,26.48,52400.0,19.0746,19.089,19.0746,19.089,52400.0
2011-01-25 14:10:00,26.48,26.48,26.43,26.43,12800.0,19.089,19.089,19.0529,19.0529,12800.0
2011-01-25 14:15:00,26.42,26.44,26.39,26.41,26500.0,19.0457,19.0602,19.0241,19.0385,26500.0
2011-01-25 14:20:00,26.42,26.43,26.37,26.37,8900.0,19.0457,19.0529,19.0097,19.0097,8900.0
2011-01-25 14:25:00,26.38,26.4,26.36,26.38,14400.0,19.0169,19.0313,19.0025,19.0169,14400.0
2011-01-25 14:30:00,26.37,26.39,26.37,26.39,9000.0,19.0097,19.0241,19.0097,19.0241,9000.0
2011-01-25 14:35:00,26.38,26.44,26.37,26.43,18300.0,19.0169,19.0602,19.0097,19.0529,18300.0
2011-01-25 14:40:00,26.44,26.44,26.41,26.42,12900.0,19.0602,19.0602,19.0385,19.0457,12900.0
2011-01-25 14:45:00,26.43,26.44,26.37,26.37,9600.0,19.0529,19.0602,19.0097,19.0097,9600.0
2011-01-25 14:50:00,26.37,26.41,26.37,26.41,26500.0,19.0097,19.0385,19.0097,19.0385,26500.0
2011-01-25 14:55:00,26.41,26.44,26.4,26.44,13000.0,19.0385,19.0602,19.0313,19.0602,13000.0
2011-01-25 15:00:00,26.44,26.47,26.42,26.47,16300.0,19.0602,19.0818,19.0457,19.0818,16300.0
2011-01-25 15:05:00,26.47,26.48,26.46,26.47,25300.0,19.0818,19.089,19.0746,19.0818,25300.0
2011-01-25 15:10:00,26.47,26.51,26.47,26.51,54400.0,19.0818,19.1106,19.0818,19.1106,54400.0
2011-01-25 15:15:00,26.51,26.52,26.49,26.52,23900.0,19.1106,19.1178,19.0962,19.1178,23900.0
2011-01-25 15:20:00,26.53,26.59,26.53,26.57,64700.0,19.125,19.1683,19.125,19.1539,64700.0
2011-01-25 15:25:00,26.57,26.61,26.57,26.6,27100.0,19.1539,19.1827,19.1539,19.1755,27100.0
2011-01-25 15:30:00,26.61,26.61,26.56,26.57,31400.0,19.1827,19.1827,19.1467,19.1539,31400.0
2011-01-25 15:35:00,26.57,26.59,26.55,26.57,16800.0,19.1539,19.1683,19.1395,19.1539,16800.0
2011-01-25 15:40:00,26.58,26.64,26.57,26.64,9400.0,19.1611,19.2043,19.1539,19.2043,9400.0
2011-01-25 15:45:00,26.64,26.67,26.64,26.66,28800.0,19.2043,19.226,19.2043,19.2188,28800.0
2011-01-25 15:50:00,26.65,26.68,26.65,26.67,43400.0,19.2115,19.2332,19.2115,19.226,43400.0
2011-01-25 15:55:00,26.68,26.68,26.65,26.66,46600.0,19.2332,19.2332,19.2115,19.2188,46600.0
2011-01-26 09:30:00,26.61,26.71,26.55,26.56,14800.0,19.1827,19.2548,19.1395,19.1467,14800.0
2011-01-26 09:35:00,26.56,26.56,26.42,26.42,83500.0,19.1467,19.1467,19.0457,19.0457,83500.0
2011-01-26 09:40:00,26.42,26.42,26.32,26.35,88800.0,19.0457,19.0457,18.9737,18.9953,88800.0
2011-01-26 09:45:00,26.35,26.37,26.31,26.32,8800.0,18.9953,19.0097,18.9664,18.9737,8800.0
2011-01-26 09:50:00,26.33,26.39,26.32,26.37,53000.0,18.9809,19.0241,18.9737,19.0097,53000.0
2011-01-26 09:55:00,26.37,26.43,26.37,26.42,56000.0,19.0097,19.0529,19.0097,19.0457,56000.0
2011-01-26 10:00:00,26.42,26.48,26.42,26.48,45600.0,19.0457,19.089,19.0457,19.089,45600.0
2011-01-26 10:05:00,26.48,26.59,26.47,26.57,72000.0,19.089,19.1683,19.0818,19.1539,72000.0
2011-01-26 10:10:00,26.59,26.67,26.52,26.67,41500.0,19.1683,19.226,19.1178,19.226,41500.0
2011-01-26 10:15:00,26.67,26.7,26.64,26.66,24300.0,19.226,19.2476,19.2043,19.2188,24300.0
2011-01-26 10:20:00,26.65,26.74,26.65,26.74,11600.0,19.2115,19.2764,19.2115,19.2764,11600.0
2011-01-26 10:25:00,26.73,26.73,26.69,26.7,13600.0,19.2692,19.2692,19.2404,19.2476,13600.0
2011-01-26 10:30:00,26.7,26.7,26.65,26.65,9300.0,19.2476,19.2476,19.2115,19.2115,9300.0
2011-01-26 10:35:00,26.66,26.66,26.62,26.63,4200.0,19.2188,19.2188,19.1899,19.1971,4200.0
2011-01-26 10:40:00,26.64,26.75,26.64,26.74,35100.0,19.2043,19.2836,19.2043,19.2764,35100.0
2011-01-26 10:45:00,26.74,26.81,26.74,26.77,47500.0,19.2764,19.3269,19.2764,19.298,47500.0
2011-01-26 10:50:00,26.77,26.77,26.73,26.74,10000.0,19.298,19.298,19.2692,19.2764,10000.0
2011-01-26 10:55:00,26.73,26.74,26.64,26.64,83400.0,19.2692,19.2764,19.2043,19.2043,83400.0
2011-01-26 11:00:00,26.64,26.64,26.62,26.63,7300.0,19.2043,19.2043,19.1899,19.1971,7300.0
2011-01-26 11:05:00,26.62,26.66,26.62,26.66,5200.0,19.1899,19.2188,19.1899,19.2188,5200.0
2011-01-26 11:10:00,26.66,26.67,26.64,26.66,8600.0,19.2188,19.226,19.2043,19.2188,8600.0
2011-01-26 11:15:00,26.67,26.67,26.64,26.64,5600.0,19.226,19.226,19.2043,19.2043,5600.0
2011-01-26 11:20:00,26.64,26.64,26.57,26.59,16300.0,19.2043,19.2043,19.1539,19.1683,16300.0
2011-01-26 11:25:00,26.59,26.6,26.54,26.54,7100.0,19.1683,19.1755,19.1322,19.1322,7100.0
2011-01-26 11:30:00,26.53,26.54,26.51,26.52,8700.0,19.125,19.1322,19.1106,19.1178,8700.0
2011-01-26 11:35:00,26.51,26.52,26.5,26.5,6400.0,19.1106,19.1178,19.1034,19.1034,6400.0
2011-01-26 11:40:00,26.5,26.56,26.5,26.54,4700.0,19.1034,19.1467,19.1034,19.1322,4700.0
2011-01-26 11:45:00,26.55,26.57,26.55,26.56,5100.0,19.1395,19.1539,19.1395,19.1467,5100.0
2011-01-26 11:50:00,26.56,26.56,26.53,26.54,4000.0,19.1467,19.1467,19.125,19.1322,4000.0
2011-01-26 11:55:00,26.54,26.54,26.52,26.54,3600.0,19.1322,19.1322,19.1178,19.1322,3600.0
2011-01-26 12:00:00,26.54,26.56,26.51,26.51,4100.0,19.1322,19.1467,19.1106,19.1106,4100.0
2011-01-26 12:05:00,26.51,26.59,26.51,26.59,6700.0,19.1106,19.1683,19.1106,19.1683,6700.0
2011-01-26 12:10:00,26.59,26.6,26.58,26.6,1900.0,19.1683,19.1755,19.1611,19.1755,1900.0
2011-01-26 12:15:00,26.6,26.6,26.55,26.55,3400.0,19.1755,19.1755,19.1395,19.1395,3400.0
2011-01-26 12:20:00,26.55,26.58,26.55,26.58,3500.0,19.1395,19.1611,19.1395,19.1611,3500.0
2011-01-26 12:25:00,26.58,26.58,26.57,26.58,4000.0,19.1611,19.1611,19.1539,19.1611,4000.0
2011-01-26 12:30:00,26.59,26.6,26.58,26.59,3200.0,19.1683,19.1755,19.1611,19.1683,3200.0
2011-01-26 12:35:00,26.59,26.6,26.58,26.6,1300.0,19.1683,19.1755,19.1611,19.1755,1300.0
2011-01-26 12:40:00,26.59,26.61,26.59,26.6,12400.0,19.1683,19.1827,19.1683,19.1755,12400.0
2011-01-26 12:45:00,26.58,26.59,26.56,26.57,2400.0,19.1611,19.1683,19.1467,19.1539,2400.0
2011-01-26 12:50:00,26.56,26.58,26.56,26.58,4400.0,19.1467,19.1611,19.1467,19.1611,4400.0
2011-01-26 12:55:00,26.58,26.63,26.58,26.62,16600.0,19.1611,19.1971,19.1611,19.1899,16600.0
2011-01-26 13:00:00,26.62,26.62,26.61,26.61,1500.0,19.1899,19.1899,19.1827,19.1827,1500.0
2011-01-26 13:05:00,26.61,26.61,26.61,26.61,1700.0,19.1827,19.1827,19.1827,19.1827,1700.0
2011-01-26 13:10:00,26.61,26.61,26.59,26.6,2700.0,19.1827,19.1827,19.1683,19.1755,2700.0
2011-01-26 13:15:00,26.6,26.6,26.59,26.6,3300.0,19.1755,19.1755,19.1683,19.1755,3300.0
2011-01-26 13:20:00,26.6,26.6,26.56,26.57,6500.0,19.1755,19.1755,19.1467,19.1539,6500.0
2011-01-26 13:25:00,26.56,26.58,26.56,26.57,2000.0,19.1467,19.1611,19.1467,19.1539,2000.0
2011-01-26 13:30:00,26.57,26.59,26.57,26.59,68200.0,19.1539,19.1683,19.1539,19.1683,68200.0
2011-01-26 13:35:00,26.58,26.59,26.56,26.58,13200.0,19.1611,19.1683,19.1467,19.1611,13200.0
2011-01-26 13:40:00,26.58,26.58,26.56,26.57,39300.0,19.1611,19.1611,19.1467,19.1539,39300.0
2011-01-26 13:45:00,26.57,26.57,26.56,26.57,2000.0,19.1539,19.1539,19.1467,19.1539,2000.0
2011-01-26 13:50:00,26.57,26.59,26.57,26.58,20900.0,19.1539,19.1683,19.1539,19.1611,20900.0
2011-01-26 13:55:00,26.57,26.57,26.53,26.53,7700.0,19.1539,19.1539,19.125,19.125,7700.0
2011-01-26 14:00:00,26.53,26.54,26.53,26.53,3100.0,19.125,19.1322,19.125,19.125,3100.0
2011-01-26 14:05:00,26.53,26.55,26.53,26.53,3300.0,19.125,19.1395,19.125,19.125,3300.0
2011-01-26 14:10:00,26.54,26.57,26.53,26.53,15300.0,19.1322,19.1539,19.125,19.125,15300.0
2011-01-26 14:15:00,26.53,26.59,26.53,26.58,19100.0,19.125,19.1683,19.125,19.1611,19100.0
2011-01-26 14:20:00,26.57,26.57,26.5,26.54,17800.0,19.1539,19.1539,19.1034,19.1322,17800.0
2011-01-26 14:25:00,26.53,26.57,26.47,26.5,19100.0,19.125,19.1539,19.0818,19.1034,19100.0
2011-01-26 14:30:00,26.5,26.51,26.46,26.5,16100.0,19.1034,19.1106,19.0746,19.1034,16100.0
2011-01-26 14:35:00,26.51,26.53,26.5,26.52,19600.0,19.1106,19.125,19.1034,19.1178,19600.0
2011-01-26 14:40:00,26.51,26.55,26.5,26.55,51100.0,19.1106,19.1395,19.1034,19.1395,51100.0
2011-01-26 14:45:00,26.54,26.57,26.5,26.51,44900.0,19.1322,19.1539,19.1034,19.1106,44900.0
2011-01-26 14:50:00,26.51,26.52,26.48,26.48,35900.0,19.1106,19.1178,19.089,19.089,35900.0
2011-01-26 14:55:00,26.48,26.5,26.45,26.49,28200.0,19.089,19.1034,19.0674,19.0962,28200.0
2011-01-26 15:00:00,26.49,26.49,26.44,26.46,77200.0,19.0962,19.0962,19.0602,19.0746,77200.0
2011-01-26 15:05:00,26.46,26.49,26.45,26.48,56800.0,19.0746,19.0962,19.0674,19.089,56800.0
2011-01-26 15:10:00,26.48,26.52,26.48,26.5,14900.0,19.089,19.1178,19.089,19.1034,14900.0
2011-01-26 15:15:00,26.5,26.51,26.45,26.45,26100.0,19.1034,19.1106,19.0674,19.0674,26100.0
2011-01-26 15:20:00,26.46,26.49,26.45,26.48,17600.0,19.0746,19.0962,19.0674,19.089,17600.0
2011-01-26 15:25:00,26.47,26.49,26.46,26.49,121200.0,19.0818,19.0962,19.0746,19.0962,121200.0
2011-01-26 15:30:00,26.48,26.49,26.46,26.46,19800.0,19.089,19.0962,19.0746,19.0746,19800.0
2011-01-26 15:35:00,26.45,26.46,26.42,26.43,69400.0,19.0674,19.0746,19.0457,19.0529,69400.0
2011-01-26 15:40:00,26.44,26.46,26.43,26.45,20700.0,19.0602,19.0746,19.0529,19.0674,20700.0
2011-01-26 15:45:00,26.45,26.48,26.45,26.48,114500.0,19.0674,19.089,19.0674,19.089,114500.0
2011-01-26 15:50:00,26.48,26.49,26.46,26.48,70600.0,19.089,19.0962,19.0746,19.089,70600.0
2011-01-26 15:55:00,26.47,26.49,26.47,26.48,48300.0,19.0818,19.0962,19.0818,19.089,48300.0
2011-01-27 09:30:00,26.53,26.53,26.32,26.33,21200.0,19.125,19.125,18.9737,18.9809,21200.0
2011-01-27 09:35:00,26.33,26.34,26.3,26.33,18900.0,18.9809,18.9881,18.9592,18.9809,18900.0
2011-01-27 09:40:00,26.33,26.41,26.31,26.4,19100.0,18.9809,19.0385,18.9664,19.0313,19100.0
2011-01-27 09:45:00,26.4,26.44,26.4,26.44,21000.0,19.0313,19.0602,19.0313,19.0602,21000.0
2011-01-27 09:50:00,26.44,26.49,26.44,26.48,12500.0,19.0602,19.0962,19.0602,19.089,12500.0
2011-01-27 09:55:00,26.49,26.53,26.49,26.51,14000.0,19.0962,19.125,19.0962,19.1106,14000.0
2011-01-27 10:00:00,26.52,26.54,26.49,26.5,26600.0,19.1178,19.1322,19.0962,19.1034,26600.0
2011-01-27 10:05:00,26.49,26.5,26.45,26.46,36700.0,19.0962,19.1034,19.0674,19.0746,36700.0
2011-01-27 10:10:00,26.46,26.49,26.46,26.49,5000.0,19.0746,19.0962,19.0746,19.0962,5000.0
2011-01-27 10:15:00,26.47,26.55,26.47,26.54,5100.0,19.0818,19.1395,19.0818,19.1322,5100.0
2011-01-27 10:20:00,26.53,26.53,26.5,26.5,29500.0,19.125,19.125,19.1034,19.1034,29500.0
2011-01-27 10:25:00,26.48,26.53,26.48,26.5,11500.0,19.089,19.125,19.089,19.1034,11500.0
2011-01-27 10:30:00,26.51,26.56,26.51,26.54,31100.0,19.1106,19.1467,19.1106,19.1322,31100.0
2011-01-27 10:35:00,26.53,26.56,26.53,26.54,66000.0,19.125,19.1467,19.125,19.1322,66000.0
2011-01-27 10:40:00,26.54,26.55,26.53,26.55,11600.0,19.1322,19.1395,19.125,19.1395,11600.0
2011-01-27 10:45:00,26.55,26.61,26.55,26.6,19000.0,19.1395,19.1827,19.1395,19.1755,19000.0
2011-01-27 10:50:00,26.61,26.62,26.6,26.61,6300.0,19.1827,19.1899,19.1755,19.1827,6300.0
2011-01-27 10:55:00,26.61,26.64,26.6,26.62,7400.0,19.1827,19.2043,19.1755,19.1899,7400.0
2011-01-27 11:00:00,26.62,26.63,26.59,26.59,23100.0,19.1899,19.1971,19.1683,19.1683,23100.0
2011-01-27 11:05:00,26.59,26.59,26.56,26.56,8600.0,19.1683,19.1683,19.1467,19.1467,8600.0
2011-01-27 11:10:00,26.57,26.63,26.57,26.61,240500.0,19.1539,19.1971,19.1539,19.1827,240500.0
2011-01-27 11:15:00,26.61,26.63,26.61,26.62,20600.0,19.1827,19.1971,19.1827,19.1899,20600.0
2011-01-27 11:20:00,26.61,26.64,26.58,26.58,35300.0,19.1827,19.2043,19.1611,19.1611,35300.0
2011-01-27 11:25:00,26.57,26.59,26.55,26.56,35300.0,19.1539,19.1683,19.1395,19.1467,35300.0
2011-01-27 11:30:00,26.56,26.58,26.55,26.56,19200.0,19.1467,19.1611,19.1395,19.1467,19200.0
2011-01-27 11:35:00,26.56,26.63,26.56,26.63,29600.0,19.1467,19.1971,19.1467,19.1971,29600.0
2011-01-27 11:40:00,26.63,26.63,26.62,26.63,8600.0,19.1971,19.1971,19.1899,19.1971,8600.0
2011-01-27 11:45:00,26.63,26.65,26.63,26.64,8900.0,19.1971,19.2115,19.1971,19.2043,8900.0
2011-01-27 11:50:00,26.64,26.66,26.64,26.66,13600.0,19.2043,19.2188,19.2043,19.2188,13600.0
2011-01-27 11:55:00,26.65,26.71,26.65,26.69,12900.0,19.2115,19.2548,19.2115,19.2404,12900.0
2011-01-27 12:00:00,26.69,26.72,26.68,26.71,14000.0,19.2404,19.262,19.2332,19.2548,14000.0
2011-01-27 12:05:00,26.71,26.71,26.67,26.69,21800.0,19.2548,19.2548,19.226,19.2404,21800.0
2011-01-27 12:10:00,26.7,26.75,26.7,26.73,23400.0,19.2476,19.2836,19.2476,19.2692,23400.0
2011-01-27 12:15:00,26.74,26.76,26.73,26.75,13100.0,19.2764,19.2908,19.2692,19.2836,13100.0
2011-01-27 12:20:00,26.75,26.75,26.72,26.72,14600.0,19.2836,19.2836,19.262,19.262,14600.0
2011-01-27 12:25:00,26.73,26.73,26.71,26.72,33400.0,19.2692,19.2692,19.2548,19.262,33400.0
2011-01-27 12:30:00,26.72,26.72,26.7,26.71,9600.0,19.262,19.262,19.2476,19.2548,9600.0
2011-01-27 12:35:00,26.71,26.72,26.7,26.7,9400.0,19.2548,19.262,19.2476,19.2476,9400.0
2011-01-27 12:40:00,26.69,26.71,26.69,26.71,10900.0,19.2404,19.2548,19.2404,19.2548,10900.0
2011-01-27 12:45:00,26.72,26.72,26.7,26.7,14400.0,19.262,19.262,19.2476,19.2476,14400.0
2011-01-27 12:50:00,26.71,26.72,26.7,26.71,9700.0,19.2548,19.262,19.2476,19.2548,9700.0
2011-01-27 12:55:00,26.71,26.71,26.69,26.7,7400.0,19.2548,19.2548,19.2404,19.2476,7400.0
2011-01-27 13:00:00,26.7,26.7,26.67,26.67,1100.0,19.2476,19.2476,19.226,19.226,1100.0
2011-01-27 13:05:00,26.67,26.67,26.67,26.67,300.0,19.226,19.226,19.226,19.226,300.0
2011-01-27 13:10:00,26.67,26.68,26.67,26.67,1500.0,19.226,19.2332,19.226,19.226,1500.0
2011-01-27 13:15:00,26.68,26.71,26.68,26.7,14100.0,19.2332,19.2548,19.2332,19.2476,14100.0
2011-01-27 13:20:00,26.7,26.7,26.67,26.67,7300.0,19.2476,19.2476,19.226,19.226,7300.0
2011-01-27 13:25:00,26.68,26.68,26.67,26.67,700.0,19.2332,19.2332,19.226,19.226,700.0
2011-01-27 13:30:00,26.66,26.67,26.66,26.67,1000.0,19.2188,19.226,19.2188,19.226,1000.0
2011-01-27 13:35:00,26.65,26.65,26.63,26.63,9600.0,19.2115,19.2115,19.1971,19.1971,9600.0
2011-01-27 13:40:00,26.63,26.64,26.63,26.63,1400.0,19.1971,19.2043,19.1971,19.1971,1400.0
2011-01-27 13:45:00,26.63,26.64,26.63,26.64,10800.0,19.1971,19.2043,19.1971,19.2043,10800.0
2011-01-27 13:50:00,26.64,26.64,26.62,26.63,1000.0,19.2043,19.2043,19.1899,19.1971,1000.0
2011-01-27 13:55:00,26.64,26.66,26.63,26.65,5200.0,19.2043,19.2188,19.1971,19.2115,5200.0
2011-01-27 14:00:00,26.65,26.66,26.64,26.66,6400.0,19.2115,19.2188,19.2043,19.2188,6400.0
2011-01-27 14:05:00,26.66,26.66,26.65,26.66,2500.0,19.2188,19.2188,19.2115,19.2188,2500.0
2011-01-27 14:10:00,26.66,26.67,26.64,26.64,3400.0,19.2188,19.226,19.2043,19.2043,3400.0
2011-01-27 14:15:00,26.64,26.66,26.64,26.66,1700.0,19.2043,19.2188,19.2043,19.2188,1700.0
2011-01-27 14:20:00,26.67,26.67,26.66,26.66,3300.0,19.226,19.226,19.2188,19.2188,3300.0
2011-01-27 14:25:00,26.67,26.68,26.63,26.63,9800.0,19.226,19.2332,19.1971,19.1971,9800.0
2011-01-27 14:30:00,26.63,26.64,26.62,26.62,3200.0,19.1971,19.2043,19.1899,19.1899,3200.0
2011-01-27 14:35:00,26.63,26.67,26.62,26.65,16800.0,19.1971,19.226,19.1899,19.2115,16800.0
2011-01-27 14:40:00,26.65,26.69,26.64,26.66,19600.0,19.2115,19.2404,19.2043,19.2188,19600.0
2011-01-27 14:45:00,26.66,26.67,26.65,26.66,9200.0,19.2188,19.226,19.2115,19.2188,9200.0
2011-01-27 14:50:00,26.65,26.67,26.65,26.65,10900.0,19.2115,19.226,19.2115,19.2115,10900.0
2011-01-27 14:55:00,26.65,26.67,26.65,26.66,900.0,19.2115,19.226,19.2115,19.2188,900.0
2011-01-27 15:00:00,26.67,26.67,26.64,26.65,12900.0,19.226,19.226,19.2043,19.2115,12900.0
2011-01-27 15:05:00,26.65,26.67,26.65,26.67,18700.0,19.2115,19.226,19.2115,19.226,18700.0
2011-01-27 15:10:00,26.67,26.68,26.67,26.67,1400.0,19.226,19.2332,19.226,19.226,1400.0
2011-01-27 15:15:00,26.67,26.7,26.67,26.67,18200.0,19.226,19.2476,19.226,19.226,18200.0
2011-01-27 15:20:00,26.67,26.68,26.66,26.68,5900.0,19.226,19.2332,19.2188,19.2332,5900.0
2011-01-27 15:25:00,26.68,26.71,26.68,26.7,5300.0,19.2332,19.2548,19.2332,19.2476,5300.0
2011-01-27 15:30:00,26.71,26.71,26.69,26.69,7800.0,19.2548,19.2548,19.2404,19.2404,7800.0
2011-01-27 15:35:00,26.69,26.73,26.69,26.72,36100.0,19.2404,19.2692,19.2404,19.262,36100.0
2011-01-27 15:40:00,26.73,26.74,26.72,26.73,16100.0,19.2692,19.2764,19.262,19.2692,16100.0
2011-01-27 15:45:00,26.73,26.74,26.71,26.72,69000.0,19.2692,19.2764,19.2548,19.262,69000.0
2011-01-27 15:50:00,26.71,26.72,26.67,26.67,181400.0,19.2548,19.262,19.226,19.226,181400.0
2011-01-27 15:55:00,26.68,26.69,26.66,26.67,60700.0,19.2332,19.2404,19.2188,19.226,60700.0
2011-01-28 09:30:00,26.87,26.91,26.67,26.75,30300.0,19.3701,19.399,19.226,19.2836,30300.0
2011-01-28 09:35:00,26.74,26.83,26.73,26.82,40400.0,19.2764,19.3413,19.2692,19.3341,40400.0
2011-01-28 09:40:00,26.82,26.84,26.77,26.82,24800.0,19.3341,19.3485,19.298,19.3341,24800.0
2011-01-28 09:45:00,26.82,26.86,26.81,26.81,18100.0,19.3341,19.3629,19.3269,19.3269,18100.0
2011-01-28 09:50:00,26.81,26.83,26.77,26.8,15200.0,19.3269,19.3413,19.298,19.3197,15200.0
2011-01-28 09:55:00,26.79,26.81,26.73,26.73,13400.0,19.3125,19.3269,19.2692,19.2692,13400.0
2011-01-28 10:00:00,26.73,26.73,26.65,26.65,27300.0,19.2692,19.2692,19.2115,19.2115,27300.0
2011-01-28 10:05:00,26.65,26.65,26.6,26.65,22000.0,19.2115,19.2115,19.1755,19.2115,22000.0
2011-01-28 10:10:00,26.64,26.68,26.63,26.67,54700.0,19.2043,19.2332,19.1971,19.226,54700.0
2011-01-28 10:15:00,26.66,26.68,26.63,26.63,8100.0,19.2188,19.2332,19.1971,19.1971,8100.0
2011-01-28 10:20:00,26.62,26.62,26.45,26.49,70500.0,19.1899,19.1899,19.0674,19.0962,70500.0
2011-01-28 10:25:00,26.49,26.49,26.39,26.39,30600.0,19.0962,19.0962,19.0241,19.0241,30600.0
2011-01-28 10:30:00,26.38,26.38,26.3,26.33,51500.0,19.0169,19.0169,18.9592,18.9809,51500.0
2011-01-28 10:35:00,26.33,26.42,26.33,26.42,43100.0,18.9809,19.0457,18.9809,19.0457,43100.0
2011-01-28 10:40:00,26.43,26.46,26.42,26.46,29000.0,19.0529,19.0746,19.0457,19.0746,29000.0
2011-01-28 10:45:00,26.47,26.47,26.36,26.42,44600.0,19.0818,19.0818,19.0025,19.0457,44600.0
2011-01-28 10:50:00,26.43,26.43,26.35,26.39,34900.0,19.0529,19.0529,18.9953,19.0241,34900.0
2011-01-28 10:55:00,26.4,26.41,26.36,26.37,23100.0,19.0313,19.0385,19.0025,19.0097,23100.0
2011-01-28 11:00:00,26.35,26.35,26.28,26.31,33200.0,18.9953,18.9953,18.9448,18.9664,33200.0
2011-01-28 11:05:00,26.33,26.34,26.28,26.34,50500.0,18.9809,18.9881,18.9448,18.9881,50500.0
2011-01-28 11:10:00,26.34,26.38,26.31,26.38,59000.0,18.9881,19.0169,18.9664,19.0169,59000.0
2011-01-28 11:15:00,26.38,26.47,26.36,26.47,31400.0,19.0169,19.0818,19.0025,19.0818,31400.0
2011-01-28 11:20:00,26.47,26.49,26.47,26.49,27800.0,19.0818,19.0962,19.0818,19.0962,27800.0
2011-01-28 11:25:00,26.47,26.48,26.43,26.44,7100.0,19.0818,19.089,19.0529,19.0602,7100.0
2011-01-28 11:30:00,26.43,26.43,26.28,26.28,48800.0,19.0529,19.0529,18.9448,18.9448,48800.0
2011-01-28 11:35:00,26.27,26.31,26.26,26.31,12600.0,18.9376,18.9664,18.9304,18.9664,12600.0
2011-01-28 11:40:00,26.33,26.35,26.31,26.34,8300.0,18.9809,18.9953,18.9664,18.9881,8300.0
2011-01-28 11:45:00,26.34,26.36,26.33,26.33,9700.0,18.9881,19.0025,18.9809,18.9809,9700.0
2011-01-28 11:50:00,26.33,26.33,26.26,26.31,43100.0,18.9809,18.9809,18.9304,18.9664,43100.0
2011-01-28 11:55:00,26.3,26.3,26.25,26.29,19100.0,18.9592,18.9592,18.9232,18.952,19100.0
2011-01-28 12:00:00,26.29,26.32,26.22,26.31,28300.0,18.952,18.9737,18.9016,18.9664,28300.0
2011-01-28 12:05:00,26.3,26.37,26.28,26.36,57700.0,18.9592,19.0097,18.9448,19.0025,57700.0
2011-01-28 12:10:00,26.36,26.38,26.36,26.36,31300.0,19.0025,19.0169,19.0025,19.0025,31300.0
2011-01-28 12:15:00,26.36,26.45,26.36,26.41,20500.0,19.0025,19.0674,19.0025,19.0385,20500.0
2011-01-28 12:20:00,26.41,26.41,26.35,26.35,19000.0,19.0385,19.0385,18.9953,18.9953,19000.0
2011-01-28 12:25:00,26.34,26.39,26.33,26.33,13700.0,18.9881,19.0241,18.9809,18.9809,13700.0
2011-01-28 12:30:00,26.31,26.4,26.31,26.38,12800.0,18.9664,19.0313,18.9664,19.0169,12800.0
2011-01-28 12:35:00,26.39,26.4,26.36,26.39,7900.0,19.0241,19.0313,19.0025,19.0241,7900.0
2011-01-28 12:40:00,26.41,26.45,26.41,26.41,12300.0,19.0385,19.0674,19.0385,19.0385,12300.0
2011-01-28 12:45:00,26.41,26.41,26.33,26.35,34400.0,19.0385,19.0385,18.9809,18.9953,34400.0
2011-01-28 12:50:00,26.35,26.39,26.35,26.37,27100.0,18.9953,19.0241,18.9953,19.0097,27100.0
2011-01-28 12:55:00,26.38,26.39,26.36,26.39,2500.0,19.0169,19.0241,19.0025,19.0241,2500.0
2011-01-28 13:00:00,26.39,26.39,26.34,26.35,6700.0,19.0241,19.0241,18.9881,18.9953,6700.0
2011-01-28 13:05:00,26.34,26.35,26.3,26.3,18600.0,18.9881,18.9953,18.9592,18.9592,18600.0
2011-01-28 13:10:00,26.29,26.36,26.29,26.34,12500.0,18.952,19.0025,18.952,18.9881,12500.0
2011-01-28 13:15:00,26.33,26.39,26.31,26.36,14700.0,18.9809,19.0241,18.9664,19.0025,14700.0
2011-01-28 13:20:00,26.37,26.37,26.32,26.34,13300.0,19.0097,19.0097,18.9737,18.9881,13300.0
2011-01-28 13:25:00,26.35,26.36,26.3,26.33,11500.0,18.9953,19.0025,18.9592,18.9809,11500.0
2011-01-28 13:30:00,26.32,26.37,26.32,26.33,7100.0,18.9737,19.0097,18.9737,18.9809,7100.0
2011-01-28 13:35:00,26.32,26.35,26.3,26.31,14800.0,18.9737,18.9953,18.9592,18.9664,14800.0
2011-01-28 13:40:00,26.31,26.38,26.3,26.34,20700.0,18.9664,19.0169,18.9592,18.9881,20700.0
2011-01-28 13:45:00,26.34,26.37,26.32,26.34,12600.0,18.9881,19.0097,18.9737,18.9881,12600.0
2011-01-28 13:50:00,26.35,26.38,26.35,26.37,6500.0,18.9953,19.0169,18.9953,19.0097,6500.0
2011-01-28 13:55:00,26.37,26.43,26.36,26.43,7900.0,19.0097,19.0529,19.0025,19.0529,7900.0
2011-01-28 14:00:00,26.43,26.43,26.41,26.42,8500.0,19.0529,19.0529,19.0385,19.0457,8500.0
2011-01-28 14:05:00,26.42,26.42,26.36,26.38,8900.0,19.0457,19.0457,19.0025,19.0169,8900.0
2011-01-28 14:10:00,26.4,26.4,26.35,26.36,8800.0,19.0313,19.0313,18.9953,19.0025,8800.0
2011-01-28 14:15:00,26.36,26.38,26.33,26.36,10500.0,19.0025,19.0169,18.9809,19.0025,10500.0
2011-01-28 14:20:00,26.35,26.38,26.33,26.37,11500.0,18.9953,19.0169,18.9809,19.0097,11500.0
2011-01-28 14:25:00,26.35,26.37,26.33,26.36,4800.0,18.9953,19.0097,18.9809,19.0025,4800.0
2011-01-28 14:30:00,26.37,26.41,26.37,26.41,5200.0,19.0097,19.0385,19.0097,19.0385,5200.0
2011-01-28 14:35:00,26.42,26.42,26.37,26.37,6200.0,19.0457,19.0457,19.0097,19.0097,6200.0
2011-01-28 14:40:00,26.38,26.4,26.38,26.38,10700.0,19.0169,19.0313,19.0169,19.0169,10700.0
2011-01-28 14:45:00,26.37,26.42,26.36,26.39,8500.0,19.0097,19.0457,19.0025,19.0241,8500.0
2011-01-28 14:50:00,26.39,26.42,26.35,26.35,16000.0,19.0241,19.0457,18.9953,18.9953,16000.0
2011-01-28 14:55:00,26.35,26.38,26.33,26.38,18900.0,18.9953,19.0169,18.9809,19.0169,18900.0
2011-01-28 15:00:00,26.38,26.39,26.35,26.38,37000.0,19.0169,19.0241,18.9953,19.0169,37000.0
2011-01-28 15:05:00,26.39,26.4,26.33,26.34,17700.0,19.0241,19.0313,18.9809,18.9881,17700.0
2011-01-28 15:10:00,26.33,26.35,26.31,26.34,26900.0,18.9809,18.9953,18.9664,18.9881,26900.0
2011-01-28 15:15:00,26.34,26.34,26.3,26.3,11400.0,18.9881,18.9881,18.9592,18.9592,11400.0
2011-01-28 15:20:00,26.3,26.32,26.28,26.32,42300.0,18.9592,18.9737,18.9448,18.9737,42300.0
2011-01-28 15:25:00,26.32,26.33,26.28,26.29,62100.0,18.9737,18.9809,18.9448,18.952,62100.0
2011-01-28 15:30:00,26.29,26.32,26.28,26.3,337600.0,18.952,18.9737,18.9448,18.9592,337600.0
2011-01-28 15:35:00,26.3,26.31,26.27,26.29,88200.0,18.9592,18.9664,18.9376,18.952,88200.0
2011-01-28 15:40:00,26.28,26.3,26.25,26.28,76300.0,18.9448,18.9592,18.9232,18.9448,76300.0
2011-01-28 15:45:00,26.28,26.29,26.26,26.27,125100.0,18.9448,18.952,18.9304,18.9376,125100.0
2011-01-28 15:50:00,26.27,26.28,26.25,26.27,67300.0,18.9376,18.9448,18.9232,18.9376,67300.0
2011-01-28 15:55:00,26.27,26.28,26.21,26.22,195500.0,18.9376,18.9448,18.8944,18.9016,195500.0
2011-01-31 09:30:00,26.22,26.35,26.22,26.26,30200.0,18.9016,18.9953,18.9016,18.9304,30200.0
2011-01-31 09:35:00,26.24,26.3,26.23,26.28,24800.0,18.916,18.9592,18.9088,18.9448,24800.0
2011-01-31 09:40:00,26.28,26.28,26.18,26.27,24800.0,18.9448,18.9448,18.8727,18.9376,24800.0
2011-01-31 09:45:00,26.26,26.27,26.08,26.08,39900.0,18.9304,18.9376,18.8006,18.8006,39900.0
2011-01-31 09:50:00,26.09,26.1,26.04,26.05,28700.0,18.8078,18.8151,18.7718,18.779,28700.0
2011-01-31 09:55:00,26.06,26.1,26.05,26.08,21000.0,18.7862,18.8151,18.779,18.8006,21000.0
2011-01-31 10:00:00,26.04,26.08,26.03,26.05,21900.0,18.7718,18.8006,18.7646,18.779,21900.0
2011-01-31 10:05:00,26.05,26.09,26.05,26.07,19300.0,18.779,18.8078,18.779,18.7934,19300.0
2011-01-31 10:10:00,26.07,26.09,26.04,26.05,31700.0,18.7934,18.8078,18.7718,18.779,31700.0
2011-01-31 10:15:00,26.04,26.08,26.03,26.07,11000.0,18.7718,18.8006,18.7646,18.7934,11000.0
2011-01-31 10:20:00,26.08,26.12,26.06,26.12,8800.0,18.8006,18.8295,18.7862,18.8295,8800.0
2011-01-31 10:25:00,26.1,26.12,26.08,26.11,8000.0,18.8151,18.8295,18.8006,18.8223,8000.0
2011-01-31 10:30:00,26.11,26.14,26.1,26.12,4900.0,18.8223,18.8439,18.8151,18.8295,4900.0
2011-01-31 10:35:00,26.12,26.19,26.12,26.18,20600.0,18.8295,18.8799,18.8295,18.8727,20600.0
2011-01-31 10:40:00,26.19,26.21,26.16,26.16,6300.0,18.8799,18.8944,18.8583,18.8583,6300.0
2011-01-31 10:45:00,26.16,26.17,26.13,26.15,14000.0,18.8583,18.8655,18.8367,18.8511,14000.0
2011-01-31 10:50:00,26.14,26.16,26.14,26.14,11700.0,18.8439,18.8583,18.8439,18.8439,11700.0
2011-01-31 10:55:00,26.15,26.19,26.15,26.18,4700.0,18.8511,18.8799,18.8511,18.8727,4700.0
2011-01-31 11:00:00,26.18,26.21,26.16,26.21,7200.0,18.8727,18.8944,18.8583,18.8944,7200.0
2011-01-31 11:05:00,26.21,26.21,26.19,26.21,4300.0,18.8944,18.8944,18.8799,18.8944,4300.0
2011-01-31 11:10:00,26.21,26.23,26.21,26.22,10100.0,18.8944,18.9088,18.8944,18.9016,10100.0
2011-01-31 11:15:00,26.21,26.23,26.2,26.23,11500.0,18.8944,18.9088,18.8871,18.9088,11500.0
2011-01-31 11:20:00,26.23,26.26,26.23,26.26,5300.0,18.9088,18.9304,18.9088,18.9304,5300.0
2011-01-31 11:25:00,26.25,26.33,26.25,26.31,10200.0,18.9232,18.9809,18.9232,18.9664,10200.0
2011-01-31 11:30:00,26.32,26.32,26.29,26.32,7300.0,18.9737,18.9737,18.952,18.9737,7300.0
2011-01-31 11:35:00,26.31,26.32,26.29,26.3,7200.0,18.9664,18.9737,18.952,18.9592,7200.0
2011-01-31 11:40:00,26.3,26.33,26.3,26.32,3100.0,18.9592,18.9809,18.9592,18.9737,3100.0
2011-01-31 11:45:00,26.33,26.33,26.28,26.3,4400.0,18.9809,18.9809,18.9448,18.9592,4400.0
2011-01-31 11:50:00,26.3,26.3,26.27,26.27,3400.0,18.9592,18.9592,18.9376,18.9376,3400.0
2011-01-31 11:55:00,26.27,26.3,26.26,26.3,4900.0,18.9376,18.9592,18.9304,18.9592,4900.0
2011-01-31 12:00:00,26.29,26.31,26.29,26.29,17300.0,18.952,18.9664,18.952,18.952,17300.0
2011-01-31 12:05:00,26.29,26.32,26.27,26.31,21200.0,18.952,18.9737,18.9376,18.9664,21200.0
2011-01-31 12:10:00,26.32,26.37,26.32,26.35,57300.0,18.9737,19.0097,18.9737,18.9953,57300.0
2011-01-31 12:15:00,26.36,26.38,26.36,26.37,13500.0,19.0025,19.0169,19.0025,19.0097,13500.0
2011-01-31 12:20:00,26.37,26.37,26.34,26.35,9900.0,19.0097,19.0097,18.9881,18.9953,9900.0
2011-01-31 12:25:00,26.34,26.41,26.34,26.41,6900.0,18.9881,19.0385,18.9881,19.0385,6900.0
2011-01-31 12:30:00,26.41,26.42,26.4,26.41,8300.0,19.0385,19.0457,19.0313,19.0385,8300.0
2011-01-31 12:35:00,26.41,26.41,26.37,26.37,2600.0,19.0385,19.0385,19.0097,19.0097,2600.0
2011-01-31 12:40:00,26.37,26.37,26.31,26.32,13800.0,19.0097,19.0097,18.9664,18.9737,13800.0
2011-01-31 12:45:00,26.33,26.34,26.31,26.31,10100.0,18.9809,18.9881,18.9664,18.9664,10100.0
2011-01-31 12:50:00,26.32,26.35,26.32,26.35,5200.0,18.9737,18.9953,18.9737,18.9953,5200.0
2011-01-31 12:55:00,26.35,26.37,26.35,26.36,2400.0,18.9953,19.0097,18.9953,19.0025,2400.0
2011-01-31 13:00:00,26.35,26.39,26.35,26.37,11100.0,18.9953,19.0241,18.9953,19.0097,11100.0
2011-01-31 13:05:00,26.37,26.39,26.36,26.39,12400.0,19.0097,19.0241,19.0025,19.0241,12400.0
2011-01-31 13:10:00,26.39,26.39,26.36,26.37,7300.0,19.0241,19.0241,19.0025,19.0097,7300.0
2011-01-31 13:15:00,26.37,26.39,26.35,26.35,8100.0,19.0097,19.0241,18.9953,18.9953,8100.0
2011-01-31 13:20:00,26.35,26.35,26.32,26.34,10900.0,18.9953,18.9953,18.9737,18.9881,10900.0
2011-01-31 13:25:00,26.33,26.34,26.32,26.32,5300.0,18.9809,18.9881,18.9737,18.9737,5300.0
2011-01-31 13:30:00,26.32,26.33,26.31,26.32,4400.0,18.9737,18.9809,18.9664,18.9737,4400.0
2011-01-31 13:35:00,26.31,26.31,26.28,26.29,10500.0,18.9664,18.9664,18.9448,18.952,10500.0
2011-01-31 13:40:00,26.29,26.3,26.26,26.28,9400.0,18.952,18.9592,18.9304,18.9448,9400.0
2011-01-31 13:45:00,26.28,26.3,26.28,26.3,7700.0,18.9448,18.9592,18.9448,18.9592,7700.0
2011-01-31 13:50:00,26.3,26.31,26.3,26.31,2700.0,18.9592,18.9664,18.9592,18.9664,2700.0
2011-01-31 13:55:00,26.3,26.3,26.28,26.28,3300.0,18.9592,18.9592,18.9448,18.9448,3300.0
2011-01-31 14:00:00,26.29,26.3,26.29,26.29,3800.0,18.952,18.9592,18.952,18.952,3800.0
2011-01-31 14:05:00,26.29,26.31,26.28,26.29,7800.0,18.952,18.9664,18.9448,18.952,7800.0
2011-01-31 14:10:00,26.28,26.29,26.27,26.27,15900.0,18.9448,18.952,18.9376,18.9376,15900.0
2011-01-31 14:15:00,26.27,26.29,26.27,26.27,15300.0,18.9376,18.952,18.9376,18.9376,15300.0
2011-01-31 14:20:00,26.28,26.28,26.26,26.27,51300.0,18.9448,18.9448,18.9304,18.9376,51300.0
2011-01-31 14:25:00,26.27,26.27,26.22,26.22,44300.0,18.9376,18.9376,18.9016,18.9016,44300.0
2011-01-31 14:30:00,26.22,26.22,26.19,26.21,12000.0,18.9016,18.9016,18.8799,18.8944,12000.0
2011-01-31 14:35:00,26.21,26.22,26.16,26.18,13000.0,18.8944,18.9016,18.8583,18.8727,13000.0
2011-01-31 14:40:00,26.18,26.19,26.17,26.19,14200.0,18.8727,18.8799,18.8655,18.8799,14200.0
2011-01-31 14:45:00,26.2,26.2,26.15,26.16,11200.0,18.8871,18.8871,18.8511,18.8583,11200.0
2011-01-31 14:50:00,26.15,26.2,26.14,26.2,20000.0,18.8511,18.8871,18.8439,18.8871,20000.0
2011-01-31 14:55:00,26.2,26.21,26.18,26.19,23000.0,18.8871,18.8944,18.8727,18.8799,23000.0
2011-01-31 15:00:00,26.19,26.22,26.19,26.2,107100.0,18.8799,18.9016,18.8799,18.8871,107100.0
2011-01-31 15:05:00,26.19,26.2,26.18,26.19,23400.0,18.8799,18.8871,18.8727,18.8799,23400.0
2011-01-31 15:10:00,26.2,26.21,26.19,26.19,30800.0,18.8871,18.8944,18.8799,18.8799,30800.0
2011-01-31 15:15:00,26.2,26.23,26.19,26.21,15900.0,18.8871,18.9088,18.8799,18.8944,15900.0
2011-01-31 15:20:00,26.2,26.2,26.17,26.17,45800.0,18.8871,18.8871,18.8655,18.8655,45800.0
2011-01-31 15:25:00,26.17,26.19,26.15,26.16,24700.0,18.8655,18.8799,18.8511,18.8583,24700.0
2011-01-31 15:30:00,26.15,26.17,26.13,26.16,15500.0,18.8511,18.8655,18.8367,18.8583,15500.0
2011-01-31 15:35:00,26.16,26.16,26.14,26.15,11400.0,18.8583,18.8583,18.8439,18.8511,11400.0
2011-01-31 15:40:00,26.16,26.19,26.16,26.18,41300.0,18.8583,18.8799,18.8583,18.8727,41300.0
2011-01-31 15:45:00,26.18,26.19,26.15,26.17,251800.0,18.8727,18.8799,18.8511,18.8655,251800.0
2011-01-31 15:50:00,26.16,26.17,26.14,26.16,101100.0,18.8583,18.8655,18.8439,18.8583,101100.0
2011-01-31 15:55:00,26.15,26.17,26.14,26.14,115700.0,18.8511,18.8655,18.8439,18.8439,115700.0
2011-02-01 09:30:00,26.26,26.26,26.15,26.2,18000.0,18.9304,18.9304,18.8511,18.8871,18000.0
2011-02-01 09:35:00,26.21,26.26,26.2,26.24,44500.0,18.8944,18.9304,18.8871,18.916,44500.0
2011-02-01 09:40:00,26.26,26.27,26.24,26.24,23400.0,18.9304,18.9376,18.916,18.916,23400.0
2011-02-01 09:45:00,26.25,26.25,26.23,26.25,7800.0,18.9232,18.9232,18.9088,18.9232,7800.0
2011-02-01 09:50:00,26.25,26.31,26.25,26.31,83000.0,18.9232,18.9664,18.9232,18.9664,83000.0
2011-02-01 09:55:00,26.32,26.34,26.31,26.33,43200.0,18.9737,18.9881,18.9664,18.9809,43200.0
2011-02-01 10:00:00,26.34,26.36,26.32,26.33,68100.0,18.9881,19.0025,18.9737,18.9809,68100.0
2011-02-01 10:05:00,26.33,26.36,26.33,26.35,80800.0,18.9809,19.0025,18.9809,18.9953,80800.0
2011-02-01 10:10:00,26.34,26.36,26.32,26.33,21700.0,18.9881,19.0025,18.9737,18.9809,21700.0
2011-02-01 10:15:00,26.33,26.35,26.32,26.35,44200.0,18.9809,18.9953,18.9737,18.9953,44200.0
2011-02-01 10:20:00,26.35,26.39,26.34,26.36,44200.0,18.9953,19.0241,18.9881,19.0025,44200.0
2011-02-01 10:25:00,26.35,26.36,26.33,26.34,5700.0,18.9953,19.0025,18.9809,18.9881,5700.0
2011-02-01 10:30:00,26.33,26.36,26.33,26.35,4100.0,18.9809,19.0025,18.9809,18.9953,4100.0
2011-02-01 10:35:00,26.35,26.38,26.34,26.37,19300.0,18.9953,19.0169,18.9881,19.0097,19300.0
2011-02-01 10:40:00,26.37,26.4,26.36,26.4,8700.0,19.0097,19.0313,19.0025,19.0313,8700.0
2011-02-01 10:45:00,26.41,26.44,26.4,26.42,9800.0,19.0385,19.0602,19.0313,19.0457,9800.0
2011-02-01 10:50:00,26.41,26.43,26.38,26.38,6700.0,19.0385,19.0529,19.0169,19.0169,6700.0
2011-02-01 10:55:00,26.38,26.38,26.36,26.38,4800.0,19.0169,19.0169,19.0025,19.0169,4800.0
2011-02-01 11:00:00,26.37,26.37,26.35,26.36,6000.0,19.0097,19.0097,18.9953,19.0025,6000.0
2011-02-01 11:05:00,26.36,26.39,26.35,26.36,20200.0,19.0025,19.0241,18.9953,19.0025,20200.0
2011-02-01 11:10:00,26.36,26.37,26.35,26.35,4500.0,19.0025,19.0097,18.9953,18.9953,4500.0
2011-02-01 11:15:00,26.35,26.36,26.34,26.35,17100.0,18.9953,19.0025,18.9881,18.9953,17100.0
2011-02-01 11:20:00,26.36,26.39,26.36,26.37,6900.0,19.0025,19.0241,19.0025,19.0097,6900.0
2011-02-01 11:25:00,26.37,26.39,26.37,26.39,3500.0,19.0097,19.0241,19.0097,19.0241,3500.0
2011-02-01 11:30:00,26.4,26.48,26.4,26.45,50400.0,19.0313,19.089,19.0313,19.0674,50400.0
2011-02-01 11:35:00,26.46,26.47,26.46,26.47,12100.0,19.0746,19.0818,19.0746,19.0818,12100.0
2011-02-01 11:40:00,26.47,26.53,26.47,26.52,13700.0,19.0818,19.125,19.0818,19.1178,13700.0
2011-02-01 11:45:00,26.52,26.55,26.52,26.55,25300.0,19.1178,19.1395,19.1178,19.1395,25300.0
2011-02-01 11:50:00,26.56,26.59,26.54,26.59,34200.0,19.1467,19.1683,19.1322,19.1683,34200.0
2011-02-01 11:55:00,26.59,26.62,26.57,26.57,26700.0,19.1683,19.1899,19.1539,19.1539,26700.0
2011-02-01 12:00:00,26.57,26.58,26.56,26.58,10100.0,19.1539,19.1611,19.1467,19.1611,10100.0
2011-02-01 12:05:00,26.57,26.58,26.57,26.58,9200.0,19.1539,19.1611,19.1539,19.1611,9200.0
2011-02-01 12:10:00,26.58,26.63,26.57,26.61,28600.0,19.1611,19.1971,19.1539,19.1827,28600.0
2011-02-01 12:15:00,26.61,26.61,26.59,26.6,5500.0,19.1827,19.1827,19.1683,19.1755,5500.0
2011-02-01 12:20:00,26.6,26.63,26.6,26.6,11200.0,19.1755,19.1971,19.1755,19.1755,11200.0
2011-02-01 12:25:00,26.6,26.63,26.6,26.61,18400.0,19.1755,19.1971,19.1755,19.1827,18400.0
2011-02-01 12:30:00,26.61,26.61,26.59,26.61,6500.0,19.1827,19.1827,19.1683,19.1827,6500.0
2011-02-01 12:35:00,26.6,26.61,26.58,26.6,8300.0,19.1755,19.1827,19.1611,19.1755,8300.0
2011-02-01 12:40:00,26.59,26.6,26.59,26.6,3000.0,19.1683,19.1755,19.1683,19.1755,3000.0
2011-02-01 12:45:00,26.61,26.61,26.59,26.61,15800.0,19.1827,19.1827,19.1683,19.1827,15800.0
2011-02-01 12:50:00,26.62,26.65,26.62,26.63,18300.0,19.1899,19.2115,19.1899,19.1971,18300.0
2011-02-01 12:55:00,26.64,26.66,26.63,26.66,31100.0,19.2043,19.2188,19.1971,19.2188,31100.0
2011-02-01 13:00:00,26.65,26.66,26.63,26.63,17500.0,19.2115,19.2188,19.1971,19.1971,17500.0
2011-02-01 13:05:00,26.63,26.63,26.59,26.59,11500.0,19.1971,19.1971,19.1683,19.1683,11500.0
2011-02-01 13:10:00,26.59,26.61,26.59,26.59,10200.0,19.1683,19.1827,19.1683,19.1683,10200.0
2011-02-01 13:15:00,26.6,26.62,26.6,26.61,8400.0,19.1755,19.1899,19.1755,19.1827,8400.0
2011-02-01 13:20:00,26.62,26.65,26.62,26.65,16600.0,19.1899,19.2115,19.1899,19.2115,16600.0
2011-02-01 13:25:00,26.65,26.66,26.64,26.65,11300.0,19.2115,19.2188,19.2043,19.2115,11300.0
2011-02-01 13:30:00,26.65,26.66,26.65,26.65,4800.0,19.2115,19.2188,19.2115,19.2115,4800.0
2011-02-01 13:35:00,26.65,26.66,26.64,26.66,12800.0,19.2115,19.2188,19.2043,19.2188,12800.0
2011-02-01 13:40:00,26.66,26.66,26.64,26.65,21300.0,19.2188,19.2188,19.2043,19.2115,21300.0
2011-02-01 13:45:00,26.64,26.65,26.64,26.64,5300.0,19.2043,19.2115,19.2043,19.2043,5300.0
2011-02-01 13:50:00,26.65,26.66,26.64,26.66,4900.0,19.2115,19.2188,19.2043,19.2188,4900.0
2011-02-01 13:55:00,26.66,26.66,26.64,26.65,2100.0,19.2188,19.2188,19.2043,19.2115,2100.0
2011-02-01 14:00:00,26.65,26.65,26.64,26.65,9900.0,19.2115,19.2115,19.2043,19.2115,9900.0
2011-02-01 14:05:00,26.66,26.66,26.65,26.66,6500.0,19.2188,19.2188,19.2115,19.2188,6500.0
2011-02-01 14:10:00,26.66,26.67,26.66,26.67,15300.0,19.2188,19.226,19.2188,19.226,15300.0
2011-02-01 14:15:00,26.68,26.69,26.66,26.67,12300.0,19.2332,19.2404,19.2188,19.226,12300.0
2011-02-01 14:20:00,26.67,26.67,26.65,26.66,18200.0,19.226,19.226,19.2115,19.2188,18200.0
2011-02-01 14:25:00,26.66,26.66,26.64,26.64,1900.0,19.2188,19.2188,19.2043,19.2043,1900.0
2011-02-01 14:30:00,26.65,26.65,26.64,26.64,2200.0,19.2115,19.2115,19.2043,19.2043,2200.0
2011-02-01 14:35:00,26.64,26.64,26.62,26.63,25000.0,19.2043,19.2043,19.1899,19.1971,25000.0
2011-02-01 14:40:00,26.63,26.63,26.62,26.63,8100.0,19.1971,19.1971,19.1899,19.1971,8100.0
2011-02-01 14:45:00,26.64,26.64,26.59,26.59,15500.0,19.2043,19.2043,19.1683,19.1683,15500.0
2011-02-01 14:50:00,26.6,26.6,26.58,26.58,4000.0,19.1755,19.1755,19.1611,19.1611,4000.0
2011-02-01 14:55:00,26.58,26.63,26.58,26.62,24300.0,19.1611,19.1971,19.1611,19.1899,24300.0
2011-02-01 15:00:00,26.63,26.63,26.61,26.61,30700.0,19.1971,19.1971,19.1827,19.1827,30700.0
2011-02-01 15:05:00,26.61,26.61,26.6,26.61,13800.0,19.1827,19.1827,19.1755,19.1827,13800.0
2011-02-01 15:10:00,26.61,26.62,26.6,26.61,29500.0,19.1827,19.1899,19.1755,19.1827,29500.0
2011-02-01 15:15:00,26.6,26.62,26.6,26.62,48500.0,19.1755,19.1899,19.1755,19.1899,48500.0
2011-02-01 15:20:00,26.63,26.63,26.62,26.62,14000.0,19.1971,19.1971,19.1899,19.1899,14000.0
2011-02-01 15:25:00,26.62,26.63,26.62,26.62,14800.0,19.1899,19.1971,19.1899,19.1899,14800.0
2011-02-01 15:30:00,26.62,26.63,26.61,26.63,11600.0,19.1899,19.1971,19.1827,19.1971,11600.0
2011-02-01 15:35:00,26.64,26.65,26.61,26.61,75000.0,19.2043,19.2115,19.1827,19.1827,75000.0
2011-02-01 15:40:00,26.61,26.63,26.61,26.62,18100.0,19.1827,19.1971,19.1827,19.1899,18100.0
2011-02-01 15:45:00,26.63,26.66,26.63,26.65,109600.0,19.1971,19.2188,19.1971,19.2115,109600.0
2011-02-01 15:50:00,26.65,26.66,26.62,26.62,52500.0,19.2115,19.2188,19.1899,19.1899,52500.0
2011-02-01 15:55:00,26.62,26.62,26.59,26.59,156100.0,19.1899,19.1899,19.1683,19.1683,156100.0
2011-02-02 09:30:00,26.48,26.51,26.44,26.45,9900.0,19.089,19.1106,19.0602,19.0674,9900.0
2011-02-02 09:35:00,26.45,26.47,26.4,26.44,59100.0,19.0674,19.0818,19.0313,19.0602,59100.0
2011-02-02 09:40:00,26.44,26.49,26.42,26.49,28400.0,19.0602,19.0962,19.0457,19.0962,28400.0
2011-02-02 09:45:00,26.5,26.52,26.47,26.52,12900.0,19.1034,19.1178,19.0818,19.1178,12900.0
2011-02-02 09:50:00,26.53,26.63,26.53,26.63,32200.0,19.125,19.1971,19.125,19.1971,32200.0
2011-02-02 09:55:00,26.63,26.65,26.62,26.63,61100.0,19.1971,19.2115,19.1899,19.1971,61100.0
2011-02-02 10:00:00,26.65,26.65,26.48,26.5,243100.0,19.2115,19.2115,19.089,19.1034,243100.0
2011-02-02 10:05:00,26.51,26.52,26.48,26.49,13300.0,19.1106,19.1178,19.089,19.0962,13300.0
2011-02-02 10:10:00,26.49,26.53,26.48,26.53,10000.0,19.0962,19.125,19.089,19.125,10000.0
2011-02-02 10:15:00,26.51,26.51,26.46,26.46,55400.0,19.1106,19.1106,19.0746,19.0746,55400.0
2011-02-02 10:20:00,26.45,26.47,26.41,26.41,15300.0,19.0674,19.0818,19.0385,19.0385,15300.0
2011-02-02 10:25:00,26.41,26.43,26.38,26.39,40300.0,19.0385,19.0529,19.0169,19.0241,40300.0
2011-02-02 10:30:00,26.39,26.45,26.39,26.45,22900.0,19.0241,19.0674,19.0241,19.0674,22900.0
2011-02-02 10:35:00,26.44,26.45,26.42,26.42,16400.0,19.0602,19.0674,19.0457,19.0457,16400.0
2011-02-02 10:40:00,26.41,26.41,26.38,26.39,12300.0,19.0385,19.0385,19.0169,19.0241,12300.0
2011-02-02 10:45:00,26.4,26.4,26.36,26.36,5000.0,19.0313,19.0313,19.0025,19.0025,5000.0
2011-02-02 10:50:00,26.36,26.39,26.36,26.39,27900.0,19.0025,19.0241,19.0025,19.0241,27900.0
2011-02-02 10:55:00,26.39,26.42,26.39,26.4,5600.0,19.0241,19.0457,19.0241,19.0313,5600.0
2011-02-02 11:00:00,26.39,26.41,26.39,26.41,5300.0,19.0241,19.0385,19.0241,19.0385,5300.0
2011-02-02 11:05:00,26.4,26.4,26.38,26.38,19900.0,19.0313,19.0313,19.0169,19.0169,19900.0
2011-02-02 11:10:00,26.38,26.39,26.36,26.39,14400.0,19.0169,19.0241,19.0025,19.0241,14400.0
2011-02-02 11:15:00,26.39,26.4,26.39,26.39,11400.0,19.0241,19.0313,19.0241,19.0241,11400.0
2011-02-02 11:20:00,26.38,26.4,26.38,26.4,12200.0,19.0169,19.0313,19.0169,19.0313,12200.0
2011-02-02 11:25:00,26.4,26.41,26.4,26.4,10900.0,19.0313,19.0385,19.0313,19.0313,10900.0
2011-02-02 11:30:00,26.4,26.42,26.39,26.42,7500.0,19.0313,19.0457,19.0241,19.0457,7500.0
2011-02-02 11:35:00,26.42,26.43,26.42,26.43,6600.0,19.0457,19.0529,19.0457,19.0529,6600.0
2011-02-02 11:40:00,26.43,26.44,26.43,26.44,1100.0,19.0529,19.0602,19.0529,19.0602,1100.0
2011-02-02 11:45:00,26.43,26.47,26.43,26.47,19800.0,19.0529,19.0818,19.0529,19.0818,19800.0
2011-02-02 11:50:00,26.47,26.47,26.43,26.45,25300.0,19.0818,19.0818,19.0529,19.0674,25300.0
2011-02-02 11:55:00,26.45,26.46,26.44,26.46,7600.0,19.0674,19.0746,19.0602,19.0746,7600.0
2011-02-02 12:00:00,26.46,26.47,26.42,26.43,27100.0,19.0746,19.0818,19.0457,19.0529,27100.0
2011-02-02 12:05:00,26.44,26.46,26.44,26.46,4400.0,19.0602,19.0746,19.0602,19.0746,4400.0
2011-02-02 12:10:00,26.45,26.47,26.45,26.47,2400.0,19.0674,19.0818,19.0674,19.0818,2400.0
2011-02-02 12:15:00,26.47,26.48,26.46,26.47,11100.0,19.0818,19.089,19.0746,19.0818,11100.0
2011-02-02 12:20:00,26.47,26.47,26.43,26.43,26000.0,19.0818,19.0818,19.0529,19.0529,26000.0
2011-02-02 12:25:00,26.44,26.44,26.43,26.43,2600.0,19.0602,19.0602,19.0529,19.0529,2600.0
2011-02-02 12:30:00,26.43,26.46,26.43,26.46,11100.0,19.0529,19.0746,19.0529,19.0746,11100.0
2011-02-02 12:35:00,26.47,26.48,26.47,26.48,3600.0,19.0818,19.089,19.0818,19.089,3600.0
2011-02-02 12:40:00,26.48,26.48,26.46,26.46,2100.0,19.089,19.089,19.0746,19.0746,2100.0
2011-02-02 12:45:00,26.47,26.47,26.45,26.46,2700.0,19.0818,19.0818,19.0674,19.0746,2700.0
2011-02-02 12:50:00,26.45,26.46,26.42,26.43,11800.0,19.0674,19.0746,19.0457,19.0529,11800.0
2011-02-02 12:55:00,26.43,26.44,26.43,26.43,3700.0,19.0529,19.0602,19.0529,19.0529,3700.0
2011-02-02 13:00:00,26.44,26.44,26.42,26.42,3100.0,19.0602,19.0602,19.0457,19.0457,3100.0
2011-02-02 13:05:00,26.42,26.42,26.41,26.41,400.0,19.0457,19.0457,19.0385,19.0385,400.0
2011-02-02 13:10:00,26.42,26.43,26.4,26.4,4500.0,19.0457,19.0529,19.0313,19.0313,4500.0
2011-02-02 13:15:00,26.4,26.4,26.4,26.4,3700.0,19.0313,19.0313,19.0313,19.0313,3700.0
2011-02-02 13:20:00,26.41,26.42,26.41,26.41,26500.0,19.0385,19.0457,19.0385,19.0385,26500.0
2011-02-02 13:25:00,26.4,26.4,26.37,26.39,6500.0,19.0313,19.0313,19.0097,19.0241,6500.0
2011-02-02 13:30:00,26.39,26.4,26.39,26.4,10900.0,19.0241,19.0313,19.0241,19.0313,10900.0
2011-02-02 13:35:00,26.39,26.39,26.36,26.36,2000.0,19.0241,19.0241,19.0025,19.0025,2000.0
2011-02-02 13:40:00,26.36,26.36,26.34,26.34,3400.0,19.0025,19.0025,18.9881,18.9881,3400.0
2011-02-02 13:45:00,26.35,26.36,26.33,26.36,5400.0,18.9953,19.0025,18.9809,19.0025,5400.0
2011-02-02 13:50:00,26.36,26.38,26.36,26.38,2400.0,19.0025,19.0169,19.0025,19.0169,2400.0
2011-02-02 13:55:00,26.37,26.37,26.36,26.36,4300.0,19.0097,19.0097,19.0025,19.0025,4300.0
2011-02-02 14:00:00,26.35,26.35,26.34,26.35,2400.0,18.9953,18.9953,18.9881,18.9953,2400.0
2011-02-02 14:05:00,26.35,26.35,26.34,26.34,2300.0,18.9953,18.9953,18.9881,18.9881,2300.0
2011-02-02 14:10:00,26.34,26.35,26.33,26.33,3400.0,18.9881,18.9953,18.9809,18.9809,3400.0
2011-02-02 14:15:00,26.33,26.36,26.33,26.33,9800.0,18.9809,19.0025,18.9809,18.9809,9800.0
2011-02-02 14:20:00,26.34,26.35,26.33,26.35,4100.0,18.9881,18.9953,18.9809,18.9953,4100.0
2011-02-02 14:25:00,26.35,26.37,26.35,26.35,2800.0,18.9953,19.0097,18.9953,18.9953,2800.0
2011-02-02 14:30:00,26.35,26.36,26.34,26.35,4600.0,18.9953,19.0025,18.9881,18.9953,4600.0
2011-02-02 14:35:00,26.35,26.37,26.35,26.36,3400.0,18.9953,19.0097,18.9953,19.0025,3400.0
2011-02-02 14:40:00,26.36,26.36,26.34,26.35,1600.0,19.0025,19.0025,18.9881,18.9953,1600.0
2011-02-02 14:45:00,26.34,26.35,26.34,26.35,1400.0,18.9881,18.9953,18.9881,18.9953,1400.0
2011-02-02 14:50:00,26.35,26.4,26.35,26.4,16000.0,18.9953,19.0313,18.9953,19.0313,16000.0
2011-02-02 14:55:00,26.39,26.39,26.37,26.38,5300.0,19.0241,19.0241,19.0097,19.0169,5300.0
2011-02-02 15:00:00,26.37,26.4,26.37,26.4,32600.0,19.0097,19.0313,19.0097,19.0313,32600.0
2011-02-02 15:05:00,26.41,26.42,26.4,26.42,4100.0,19.0385,19.0457,19.0313,19.0457,4100.0
2011-02-02 15:10:00,26.42,26.42,26.37,26.39,11800.0,19.0457,19.0457,19.0097,19.0241,11800.0
2011-02-02 15:15:00,26.39,26.4,26.38,26.39,35500.0,19.0241,19.0313,19.0169,19.0241,35500.0
2011-02-02 15:20:00,26.38,26.41,26.38,26.41,4200.0,19.0169,19.0385,19.0169,19.0385,4200.0
2011-02-02 15:25:00,26.4,26.4,26.36,26.37,8200.0,19.0313,19.0313,19.0025,19.0097,8200.0
2011-02-02 15:30:00,26.37,26.38,26.36,26.37,64300.0,19.0097,19.0169,19.0025,19.0097,64300.0
2011-02-02 15:35:00,26.36,26.37,26.34,26.34,144400.0,19.0025,19.0097,18.9881,18.9881,144400.0
2011-02-02 15:40:00,26.34,26.35,26.33,26.35,200500.0,18.9881,18.9953,18.9809,18.9953,200500.0
2011-02-02 15:45:00,26.35,26.36,26.35,26.35,62600.0,18.9953,19.0025,18.9953,18.9953,62600.0
2011-02-02 15:50:00,26.36,26.36,26.34,26.35,98100.0,19.0025,19.0025,18.9881,18.9953,98100.0
2011-02-02 15:55:00,26.34,26.36,26.34,26.36,53800.0,18.9881,19.0025,18.9881,19.0025,53800.0
2011-02-03 09:30:00,26.32,26.4,26.25,26.4,2800.0,18.9737,19.0313,18.9232,19.0313,2800.0
2011-02-03 09:35:00,26.42,26.46,26.39,26.43,16300.0,19.0457,19.0746,19.0241,19.0529,16300.0
2011-02-03 09:40:00,26.41,26.41,26.29,26.3,29500.0,19.0385,19.0385,18.952,18.9592,29500.0
2011-02-03 09:45:00,26.32,26.35,26.31,26.35,5100.0,18.9737,18.9953,18.9664,18.9953,5100.0
2011-02-03 09:50:00,26.36,26.37,26.32,26.32,21700.0,19.0025,19.0097,18.9737,18.9737,21700.0
2011-02-03 09:55:00,26.29,26.32,26.25,26.29,17300.0,18.952,18.9737,18.9232,18.952,17300.0
2011-02-03 10:00:00,26.32,26.37,26.25,26.26,26500.0,18.9737,19.0097,18.9232,18.9304,26500.0
2011-02-03 10:05:00,26.27,26.27,26.17,26.21,21000.0,18.9376,18.9376,18.8655,18.8944,21000.0
2011-02-03 10:10:00,26.2,26.22,26.12,26.16,43800.0,18.8871,18.9016,18.8295,18.8583,43800.0
2011-02-03 10:15:00,26.16,26.19,26.08,26.17,98600.0,18.8583,18.8799,18.8006,18.8655,98600.0
2011-02-03 10:20:00,26.16,26.22,26.16,26.2,20600.0,18.8583,18.9016,18.8583,18.8871,20600.0
2011-02-03 10:25:00,26.19,26.23,26.16,26.23,7800.0,18.8799,18.9088,18.8583,18.9088,7800.0
2011-02-03 10:30:00,26.22,26.24,26.19,26.24,5800.0,18.9016,18.916,18.8799,18.916,5800.0
2011-02-03 10:35:00,26.21,26.25,26.17,26.25,9100.0,18.8944,18.9232,18.8655,18.9232,9100.0
2011-02-03 10:40:00,26.25,26.3,26.24,26.29,5600.0,18.9232,18.9592,18.916,18.952,5600.0
2011-02-03 10:45:00,26.3,26.4,26.3,26.36,19800.0,18.9592,19.0313,18.9592,19.0025,19800.0
2011-02-03 10:50:00,26.36,26.37,26.34,26.35,3700.0,19.0025,19.0097,18.9881,18.9953,3700.0
2011-02-03 10:55:00,26.35,26.38,26.35,26.35,5000.0,18.9953,19.0169,18.9953,18.9953,5000.0
2011-02-03 11:00:00,26.35,26.35,26.28,26.28,11800.0,18.9953,18.9953,18.9448,18.9448,11800.0
2011-02-03 11:05:00,26.28,26.29,26.26,26.27,8200.0,18.9448,18.952,18.9304,18.9376,8200.0
2011-02-03 11:10:00,26.27,26.31,26.27,26.3,4400.0,18.9376,18.9664,18.9376,18.9592,4400.0
2011-02-03 11:15:00,26.29,26.31,26.28,26.3,5700.0,18.952,18.9664,18.9448,18.9592,5700.0
2011-02-03 11:20:00,26.29,26.32,26.28,26.32,7700.0,18.952,18.9737,18.9448,18.9737,7700.0
2011-02-03 11:25:00,26.33,26.33,26.3,26.31,16300.0,18.9809,18.9809,18.9592,18.9664,16300.0
2011-02-03 11:30:00,26.31,26.34,26.31,26.34,15400.0,18.9664,18.9881,18.9664,18.9881,15400.0
2011-02-03 11:35:00,26.34,26.37,26.34,26.36,3500.0,18.9881,19.0097,18.9881,19.0025,3500.0
2011-02-03 11:40:00,26.37,26.37,26.33,26.36,12000.0,19.0097,19.0097,18.9809,19.0025,12000.0
2011-02-03 11:45:00,26.36,26.4,26.36,26.36,24700.0,19.0025,19.0313,19.0025,19.0025,24700.0
2011-02-03 11:50:00,26.36,26.39,26.36,26.38,33100.0,19.0025,19.0241,19.0025,19.0169,33100.0
2011-02-03 11:55:00,26.38,26.42,26.38,26.42,76800.0,19.0169,19.0457,19.0169,19.0457,76800.0
2011-02-03 12:00:00,26.41,26.42,26.39,26.4,38100.0,19.0385,19.0457,19.0241,19.0313,38100.0
2011-02-03 12:05:00,26.39,26.4,26.36,26.37,17600.0,19.0241,19.0313,19.0025,19.0097,17600.0
2011-02-03 12:10:00,26.36,26.38,26.36,26.36,26300.0,19.0025,19.0169,19.0025,19.0025,26300.0
2011-02-03 12:15:00,26.35,26.37,26.35,26.36,16200.0,18.9953,19.0097,18.9953,19.0025,16200.0
2011-02-03 12:20:00,26.35,26.36,26.34,26.34,10600.0,18.9953,19.0025,18.9881,18.9881,10600.0
2011-02-03 12:25:00,26.35,26.36,26.34,26.36,9300.0,18.9953,19.0025,18.9881,19.0025,9300.0
2011-02-03 12:30:00,26.36,26.36,26.35,26.35,10200.0,19.0025,19.0025,18.9953,18.9953,10200.0
2011-02-03 12:35:00,26.36,26.37,26.36,26.36,18300.0,19.0025,19.0097,19.0025,19.0025,18300.0
2011-02-03 12:40:00,26.37,26.37,26.35,26.36,16900.0,19.0097,19.0097,18.9953,19.0025,16900.0
2011-02-03 12:45:00,26.36,26.36,26.33,26.33,16000.0,19.0025,19.0025,18.9809,18.9809,16000.0
2011-02-03 12:50:00,26.33,26.33,26.29,26.32,17100.0,18.9809,18.9809,18.952,18.9737,17100.0
2011-02-03 12:55:00,26.33,26.36,26.33,26.36,22000.0,18.9809,19.0025,18.9809,19.0025,22000.0
2011-02-03 13:00:00,26.35,26.37,26.35,26.36,19700.0,18.9953,19.0097,18.9953,19.0025,19700.0
2011-02-03 13:05:00,26.37,26.38,26.34,26.37,20700.0,19.0097,19.0169,18.9881,19.0097,20700.0
2011-02-03 13:10:00,26.37,26.39,26.36,26.39,18900.0,19.0097,19.0241,19.0025,19.0241,18900.0
2011-02-03 13:15:00,26.38,26.39,26.34,26.35,22400.0,19.0169,19.0241,18.9881,18.9953,22400.0
2011-02-03 13:20:00,26.35,26.37,26.34,26.37,18400.0,18.9953,19.0097,18.9881,19.0097,18400.0
2011-02-03 13:25:00,26.38,26.38,26.37,26.37,11100.0,19.0169,19.0169,19.0097,19.0097,11100.0
2011-02-03 13:30:00,26.38,26.38,26.35,26.37,17500.0,19.0169,19.0169,18.9953,19.0097,17500.0
2011-02-03 13:35:00,26.37,26.38,26.36,26.36,18800.0,19.0097,19.0169,19.0025,19.0025,18800.0
2011-02-03 13:40:00,26.37,26.38,26.32,26.33,16000.0,19.0097,19.0169,18.9737,18.9809,16000.0
2011-02-03 13:45:00,26.33,26.34,26.32,26.34,30300.0,18.9809,18.9881,18.9737,18.9881,30300.0
2011-02-03 13:50:00,26.34,26.35,26.33,26.35,8900.0,18.9881,18.9953,18.9809,18.9953,8900.0
2011-02-03 13:55:00,26.34,26.36,26.34,26.36,49700.0,18.9881,19.0025,18.9881,19.0025,49700.0
2011-02-03 14:00:00,26.36,26.38,26.36,26.38,45800.0,19.0025,19.0169,19.0025,19.0169,45800.0
2011-02-03 14:05:00,26.37,26.37,26.31,26.35,33700.0,19.0097,19.0097,18.9664,18.9953,33700.0
2011-02-03 14:10:00,26.34,26.35,26.31,26.32,31100.0,18.9881,18.9953,18.9664,18.9737,31100.0
2011-02-03 14:15:00,26.33,26.36,26.33,26.36,66200.0,18.9809,19.0025,18.9809,19.0025,66200.0
2011-02-03 14:20:00,26.36,26.37,26.35,26.36,29600.0,19.0025,19.0097,18.9953,19.0025,29600.0
2011-02-03 14:25:00,26.36,26.36,26.33,26.33,39900.0,19.0025,19.0025,18.9809,18.9809,39900.0
2011-02-03 14:30:00,26.32,26.36,26.32,26.36,59300.0,18.9737,19.0025,18.9737,19.0025,59300.0
2011-02-03 14:35:00,26.35,26.36,26.33,26.35,45800.0,18.9953,19.0025,18.9809,18.9953,45800.0
2011-02-03 14:40:00,26.35,26.36,26.34,26.35,22700.0,18.9953,19.0025,18.9881,18.9953,22700.0
2011-02-03 14:45:00,26.36,26.37,26.35,26.37,25300.0,19.0025,19.0097,18.9953,19.0097,25300.0
2011-02-03 14:50:00,26.38,26.4,26.37,26.4,22400.0,19.0169,19.0313,19.0097,19.0313,22400.0
2011-02-03 14:55:00,26.39,26.42,26.38,26.39,45900.0,19.0241,19.0457,19.0169,19.0241,45900.0
2011-02-03 15:00:00,26.4,26.47,26.39,26.46,132600.0,19.0313,19.0818,19.0241,19.0746,132600.0
2011-02-03 15:05:00,26.46,26.49,26.46,26.47,58300.0,19.0746,19.0962,19.0746,19.0818,58300.0
2011-02-03 15:10:00,26.47,26.48,26.46,26.48,36900.0,19.0818,19.089,19.0746,19.089,36900.0
2011-02-03 15:15:00,26.47,26.48,26.46,26.47,65000.0,19.0818,19.089,19.0746,19.0818,65000.0
2011-02-03 15:20:00,26.48,26.48,26.46,26.46,41200.0,19.089,19.089,19.0746,19.0746,41200.0
2011-02-03 15:25:00,26.46,26.46,26.45,26.46,33000.0,19.0746,19.0746,19.0674,19.0746,33000.0
2011-02-03 15:30:00,26.46,26.46,26.44,26.45,73700.0,19.0746,19.0746,19.0602,19.0674,73700.0
2011-02-03 15:35:00,26.46,26.48,26.45,26.48,20400.0,19.0746,19.089,19.0674,19.089,20400.0
2011-02-03 15:40:00,26.48,26.48,26.44,26.45,96000.0,19.089,19.089,19.0602,19.0674,96000.0
2011-02-03 15:45:00,26.45,26.45,26.43,26.44,34900.0,19.0674,19.0674,19.0529,19.0602,34900.0
2011-02-03 15:50:00,26.44,26.45,26.42,26.44,110600.0,19.0602,19.0674,19.0457,19.0602,110600.0
2011-02-03 15:55:00,26.44,26.45,26.43,26.44,63100.0,19.0602,19.0674,19.0529,19.0602,63100.0
2011-02-04 09:30:00,26.45,26.45,26.4,26.4,200.0,19.0674,19.0674,19.0313,19.0313,200.0
2011-02-04 09:35:00,26.36,26.38,26.3,26.37,31300.0,19.0025,19.0169,18.9592,19.0097,31300.0
2011-02-04 09:40:00,26.36,26.42,26.35,26.36,43800.0,19.0025,19.0457,18.9953,19.0025,43800.0
2011-02-04 09:45:00,26.37,26.38,26.34,26.37,36200.0,19.0097,19.0169,18.9881,19.0097,36200.0
2011-02-04 09:50:00,26.38,26.4,26.36,26.4,24600.0,19.0169,19.0313,19.0025,19.0313,24600.0
2011-02-04 09:55:00,26.4,26.41,26.4,26.41,15600.0,19.0313,19.0385,19.0313,19.0385,15600.0
2011-02-04 10:00:00,26.41,26.43,26.4,26.43,16500.0,19.0385,19.0529,19.0313,19.0529,16500.0
2011-02-04 10:05:00,26.43,26.44,26.39,26.4,23700.0,19.0529,19.0602,19.0241,19.0313,23700.0
2011-02-04 10:10:00,26.4,26.41,26.36,26.36,40600.0,19.0313,19.0385,19.0025,19.0025,40600.0
2011-02-04 10:15:00,26.36,26.42,26.34,26.42,45600.0,19.0025,19.0457,18.9881,19.0457,45600.0
2011-02-04 10:20:00,26.43,26.5,26.43,26.48,49000.0,19.0529,19.1034,19.0529,19.089,49000.0
2011-02-04 10:25:00,26.48,26.51,26.45,26.45,19200.0,19.089,19.1106,19.0674,19.0674,19200.0
2011-02-04 10:30:00,26.46,26.48,26.44,26.47,20300.0,19.0746,19.089,19.0602,19.0818,20300.0
2011-02-04 10:35:00,26.46,26.46,26.43,26.43,13500.0,19.0746,19.0746,19.0529,19.0529,13500.0
2011-02-04 10:40:00,26.43,26.43,26.37,26.37,27300.0,19.0529,19.0529,19.0097,19.0097,27300.0
2011-02-04 10:45:00,26.37,26.4,26.33,26.4,37500.0,19.0097,19.0313,18.9809,19.0313,37500.0
2011-02-04 10:50:00,26.41,26.41,26.33,26.34,27000.0,19.0385,19.0385,18.9809,18.9881,27000.0
2011-02-04 10:55:00,26.33,26.39,26.33,26.39,40100.0,18.9809,19.0241,18.9809,19.0241,40100.0
2011-02-04 11:00:00,26.39,26.42,26.33,26.33,21100.0,19.0241,19.0457,18.9809,18.9809,21100.0
2011-02-04 11:05:00,26.34,26.39,26.33,26.38,31100.0,18.9881,19.0241,18.9809,19.0169,31100.0
2011-02-04 11:10:00,26.37,26.39,26.35,26.39,17500.0,19.0097,19.0241,18.9953,19.0241,17500.0
2011-02-04 11:15:00,26.38,26.42,26.38,26.41,30100.0,19.0169,19.0457,19.0169,19.0385,30100.0
2011-02-04 11:20:00,26.42,26.44,26.41,26.42,18000.0,19.0457,19.0602,19.0385,19.0457,18000.0
2011-02-04 11:25:00,26.43,26.43,26.39,26.41,21600.0,19.0529,19.0529,19.0241,19.0385,21600.0
2011-02-04 11:30:00,26.4,26.47,26.39,26.47,26100.0,19.0313,19.0818,19.0241,19.0818,26100.0
2011-02-04 11:35:00,26.48,26.48,26.46,26.47,16200.0,19.089,19.089,19.0746,19.0818,16200.0
2011-02-04 11:40:00,26.46,26.46,26.42,26.42,12700.0,19.0746,19.0746,19.0457,19.0457,12700.0
2011-02-04 11:45:00,26.42,26.43,26.37,26.41,14000.0,19.0457,19.0529,19.0097,19.0385,14000.0
2011-02-04 11:50:00,26.41,26.42,26.39,26.42,21500.0,19.0385,19.0457,19.0241,19.0457,21500.0
2011-02-04 11:55:00,26.41,26.42,26.4,26.41,22100.0,19.0385,19.0457,19.0313,19.0385,22100.0
2011-02-04 12:00:00,26.41,26.43,26.41,26.42,9000.0,19.0385,19.0529,19.0385,19.0457,9000.0
2011-02-04 12:05:00,26.43,26.43,26.42,26.42,12400.0,19.0529,19.0529,19.0457,19.0457,12400.0
2011-02-04 12:10:00,26.43,26.44,26.4,26.41,15600.0,19.0529,19.0602,19.0313,19.0385,15600.0
2011-02-04 12:15:00,26.41,26.41,26.4,26.4,7100.0,19.0385,19.0385,19.0313,19.0313,7100.0
2011-02-04 12:20:00,26.41,26.41,26.4,26.41,19300.0,19.0385,19.0385,19.0313,19.0385,19300.0
2011-02-04 12:25:00,26.41,26.44,26.41,26.43,34800.0,19.0385,19.0602,19.0385,19.0529,34800.0
2011-02-04 12:30:00,26.43,26.45,26.43,26.45,7800.0,19.0529,19.0674,19.0529,19.0674,7800.0
2011-02-04 12:35:00,26.46,26.48,26.46,26.48,18600.0,19.0746,19.089,19.0746,19.089,18600.0
2011-02-04 12:40:00,26.48,26.49,26.47,26.47,8800.0,19.089,19.0962,19.0818,19.0818,8800.0
2011-02-04 12:45:00,26.48,26.49,26.48,26.49,11500.0,19.089,19.0962,19.089,19.0962,11500.0
2011-02-04 12:50:00,26.49,26.51,26.48,26.5,23800.0,19.0962,19.1106,19.089,19.1034,23800.0
2011-02-04 12:55:00,26.5,26.51,26.49,26.49,15500.0,19.1034,19.1106,19.0962,19.0962,15500.0
2011-02-04 13:00:00,26.49,26.5,26.48,26.5,10500.0,19.0962,19.1034,19.089,19.1034,10500.0
2011-02-04 13:05:00,26.5,26.51,26.5,26.51,15600.0,19.1034,19.1106,19.1034,19.1106,15600.0
2011-02-04 13:10:00,26.52,26.54,26.52,26.54,15200.0,19.1178,19.1322,19.1178,19.1322,15200.0
2011-02-04 13:15:00,26.53,26.54,26.51,26.53,33000.0,19.125,19.1322,19.1106,19.125,33000.0
2011-02-04 13:20:00,26.53,26.56,26.53,26.55,13200.0,19.125,19.1467,19.125,19.1395,13200.0
2011-02-04 13:25:00,26.56,26.57,26.54,26.54,25200.0,19.1467,19.1539,19.1322,19.1322,25200.0
2011-02-04 13:30:00,26.54,26.55,26.54,26.55,10900.0,19.1322,19.1395,19.1322,19.1395,10900.0
2011-02-04 13:35:00,26.55,26.55,26.51,26.51,16800.0,19.1395,19.1395,19.1106,19.1106,16800.0
2011-02-04 13:40:00,26.52,26.53,26.51,26.51,17200.0,19.1178,19.125,19.1106,19.1106,17200.0
2011-02-04 13:45:00,26.51,26.54,26.51,26.54,21400.0,19.1106,19.1322,19.1106,19.1322,21400.0
2011-02-04 13:50:00,26.54,26.56,26.53,26.55,23000.0,19.1322,19.1467,19.125,19.1395,23000.0
2011-02-04 13:55:00,26.56,26.56,26.55,26.55,18500.0,19.1467,19.1467,19.1395,19.1395,18500.0
2011-02-04 14:00:00,26.54,26.54,26.49,26.49,11900.0,19.1322,19.1322,19.0962,19.0962,11900.0
2011-02-04 14:05:00,26.48,26.48,26.45,26.45,16400.0,19.089,19.089,19.0674,19.0674,16400.0
2011-02-04 14:10:00,26.44,26.46,26.43,26.46,12600.0,19.0602,19.0746,19.0529,19.0746,12600.0
2011-02-04 14:15:00,26.46,26.47,26.45,26.46,9400.0,19.0746,19.0818,19.0674,19.0746,9400.0
2011-02-04 14:20:00,26.46,26.48,26.46,26.46,6600.0,19.0746,19.089,19.0746,19.0746,6600.0
2011-02-04 14:25:00,26.47,26.52,26.46,26.51,108900.0,19.0818,19.1178,19.0746,19.1106,108900.0
2011-02-04 14:30:00,26.52,26.52,26.51,26.52,7500.0,19.1178,19.1178,19.1106,19.1178,7500.0
2011-02-04 14:35:00,26.52,26.52,26.48,26.48,13400.0,19.1178,19.1178,19.089,19.089,13400.0
2011-02-04 14:40:00,26.48,26.48,26.46,26.48,8600.0,19.089,19.089,19.0746,19.089,8600.0
2011-02-04 14:45:00,26.47,26.51,26.47,26.51,16200.0,19.0818,19.1106,19.0818,19.1106,16200.0
2011-02-04 14:50:00,26.51,26.54,26.51,26.53,18900.0,19.1106,19.1322,19.1106,19.125,18900.0
2011-02-04 14:55:00,26.53,26.53,26.51,26.51,7900.0,19.125,19.125,19.1106,19.1106,7900.0
2011-02-04 15:00:00,26.52,26.55,26.52,26.52,13700.0,19.1178,19.1395,19.1178,19.1178,13700.0
2011-02-04 15:05:00,26.53,26.55,26.52,26.55,11900.0,19.125,19.1395,19.1178,19.1395,11900.0
2011-02-04 15:10:00,26.55,26.56,26.55,26.55,8400.0,19.1395,19.1467,19.1395,19.1395,8400.0
2011-02-04 15:15:00,26.55,26.56,26.55,26.56,9900.0,19.1395,19.1467,19.1395,19.1467,9900.0
2011-02-04 15:20:00,26.55,26.57,26.55,26.57,12600.0,19.1395,19.1539,19.1395,19.1539,12600.0
2011-02-04 15:25:00,26.57,26.57,26.51,26.53,21800.0,19.1539,19.1539,19.1106,19.125,21800.0
2011-02-04 15:30:00,26.53,26.56,26.53,26.55,24100.0,19.125,19.1467,19.125,19.1395,24100.0
2011-02-04 15:35:00,26.56,26.56,26.51,26.53,16000.0,19.1467,19.1467,19.1106,19.125,16000.0
2011-02-04 15:40:00,26.53,26.55,26.52,26.55,13500.0,19.125,19.1395,19.1178,19.1395,13500.0
2011-02-04 15:45:00,26.54,26.57,26.54,26.56,95100.0,19.1322,19.1539,19.1322,19.1467,95100.0
2011-02-04 15:50:00,26.57,26.57,26.54,26.55,22600.0,19.1539,19.1539,19.1322,19.1395,22600.0
2011-02-04 15:55:00,26.55,26.55,26.51,26.51,39300.0,19.1395,19.1395,19.1106,19.1106,39300.0
2011-02-07 09:30:00,26.6,26.62,26.53,26.55,9800.0,19.1755,19.1899,19.125,19.1395,9800.0
2011-02-07 09:35:00,26.59,26.64,26.56,26.61,11500.0,19.1683,19.2043,19.1467,19.1827,11500.0
2011-02-07 09:40:00,26.62,26.66,26.61,26.66,10800.0,19.1899,19.2188,19.1827,19.2188,10800.0
2011-02-07 09:45:00,26.66,26.82,26.66,26.82,35300.0,19.2188,19.3341,19.2188,19.3341,35300.0
2011-02-07 09:50:00,26.82,26.82,26.78,26.78,39400.0,19.3341,19.3341,19.3053,19.3053,39400.0
2011-02-07 09:55:00,26.77,26.81,26.75,26.81,23200.0,19.298,19.3269,19.2836,19.3269,23200.0
2011-02-07 10:00:00,26.82,26.88,26.82,26.88,63400.0,19.3341,19.3773,19.3341,19.3773,63400.0
2011-02-07 10:05:00,26.88,26.89,26.84,26.87,62400.0,19.3773,19.3846,19.3485,19.3701,62400.0
2011-02-07 10:10:00,26.86,26.88,26.85,26.88,27900.0,19.3629,19.3773,19.3557,19.3773,27900.0
2011-02-07 10:15:00,26.87,26.9,26.87,26.89,30400.0,19.3701,19.3918,19.3701,19.3846,30400.0
2011-02-07 10:20:00,26.89,27.01,26.89,26.99,38100.0,19.3846,19.4711,19.3846,19.4566,38100.0
2011-02-07 10:25:00,27.0,27.04,27.0,27.01,68600.0,19.4639,19.4927,19.4639,19.4711,68600.0
2011-02-07 10:30:00,27.01,27.03,27.01,27.03,11700.0,19.4711,19.4855,19.4711,19.4855,11700.0
2011-02-07 10:35:00,27.03,27.04,27.0,27.03,8500.0,19.4855,19.4927,19.4639,19.4855,8500.0
2011-02-07 10:40:00,27.04,27.04,26.97,26.99,31300.0,19.4927,19.4927,19.4422,19.4566,31300.0
2011-02-07 10:45:00,26.99,27.0,26.96,26.97,11700.0,19.4566,19.4639,19.435,19.4422,11700.0
2011-02-07 10:50:00,26.97,27.0,26.97,26.98,14500.0,19.4422,19.4639,19.4422,19.4494,14500.0
2011-02-07 10:55:00,26.97,27.0,26.96,27.0,10600.0,19.4422,19.4639,19.435,19.4639,10600.0
2011-02-07 11:00:00,26.99,27.01,26.94,26.94,13600.0,19.4566,19.4711,19.4206,19.4206,13600.0
2011-02-07 11:05:00,26.93,26.95,26.91,26.93,20600.0,19.4134,19.4278,19.399,19.4134,20600.0
2011-02-07 11:10:00,26.94,26.97,26.91,26.91,7500.0,19.4206,19.4422,19.399,19.399,7500.0
2011-02-07 11:15:00,26.92,26.92,26.88,26.89,19200.0,19.4062,19.4062,19.3773,19.3846,19200.0
2011-02-07 11:20:00,26.89,26.9,26.87,26.88,6500.0,19.3846,19.3918,19.3701,19.3773,6500.0
2011-02-07 11:25:00,26.88,26.89,26.88,26.88,62700.0,19.3773,19.3846,19.3773,19.3773,62700.0
2011-02-07 11:30:00,26.89,26.9,26.89,26.9,23700.0,19.3846,19.3918,19.3846,19.3918,23700.0
2011-02-07 11:35:00,26.9,26.92,26.89,26.92,8900.0,19.3918,19.4062,19.3846,19.4062,8900.0
2011-02-07 11:40:00,26.93,26.94,26.91,26.91,11300.0,19.4134,19.4206,19.399,19.399,11300.0
2011-02-07 11:45:00,26.9,26.91,26.89,26.9,26900.0,19.3918,19.399,19.3846,19.3918,26900.0
2011-02-07 11:50:00,26.9,26.91,26.89,26.9,39300.0,19.3918,19.399,19.3846,19.3918,39300.0
2011-02-07 11:55:00,26.9,26.9,26.89,26.89,2000.0,19.3918,19.3918,19.3846,19.3846,2000.0
2011-02-07 12:00:00,26.9,26.9,26.88,26.88,12200.0,19.3918,19.3918,19.3773,19.3773,12200.0
2011-02-07 12:05:00,26.87,26.88,26.86,26.86,8300.0,19.3701,19.3773,19.3629,19.3629,8300.0
2011-02-07 12:10:00,26.86,26.86,26.84,26.84,3100.0,19.3629,19.3629,19.3485,19.3485,3100.0
2011-02-07 12:15:00,26.83,26.86,26.83,26.85,28300.0,19.3413,19.3629,19.3413,19.3557,28300.0
2011-02-07 12:20:00,26.85,26.85,26.82,26.84,5400.0,19.3557,19.3557,19.3341,19.3485,5400.0
2011-02-07 12:25:00,26.84,26.85,26.82,26.82,2900.0,19.3485,19.3557,19.3341,19.3341,2900.0
2011-02-07 12:30:00,26.83,26.85,26.82,26.83,4100.0,19.3413,19.3557,19.3341,19.3413,4100.0
2011-02-07 12:35:00,26.84,26.84,26.82,26.84,3100.0,19.3485,19.3485,19.3341,19.3485,3100.0
2011-02-07 12:40:00,26.85,26.85,26.83,26.84,3800.0,19.3557,19.3557,19.3413,19.3485,3800.0
2011-02-07 12:45:00,26.85,26.85,26.83,26.84,12600.0,19.3557,19.3557,19.3413,19.3485,12600.0
2011-02-07 12:50:00,26.85,26.85,26.85,26.85,2100.0,19.3557,19.3557,19.3557,19.3557,2100.0
2011-02-07 12:55:00,26.86,26.86,26.83,26.83,1600.0,19.3629,19.3629,19.3413,19.3413,1600.0
2011-02-07 13:00:00,26.84,26.84,26.83,26.83,1300.0,19.3485,19.3485,19.3413,19.3413,1300.0
2011-02-07 13:05:00,26.84,26.84,26.83,26.84,2200.0,19.3485,19.3485,19.3413,19.3485,2200.0
2011-02-07 13:10:00,26.84,26.87,26.84,26.87,12700.0,19.3485,19.3701,19.3485,19.3701,12700.0
2011-02-07 13:15:00,26.86,26.86,26.84,26.85,4000.0,19.3629,19.3629,19.3485,19.3557,4000.0
2011-02-07 13:20:00,26.85,26.87,26.85,26.87,4700.0,19.3557,19.3701,19.3557,19.3701,4700.0
2011-02-07 13:25:00,26.88,26.89,26.86,26.87,10300.0,19.3773,19.3846,19.3629,19.3701,10300.0
2011-02-07 13:30:00,26.88,26.89,26.86,26.86,3200.0,19.3773,19.3846,19.3629,19.3629,3200.0
2011-02-07 13:35:00,26.86,26.86,26.8,26.82,8800.0,19.3629,19.3629,19.3197,19.3341,8800.0
2011-02-07 13:40:00,26.82,26.85,26.82,26.84,4200.0,19.3341,19.3557,19.3341,19.3485,4200.0
2011-02-07 13:45:00,26.83,26.83,26.8,26.81,5900.0,19.3413,19.3413,19.3197,19.3269,5900.0
2011-02-07 13:50:00,26.81,26.82,26.81,26.82,2000.0,19.3269,19.3341,19.3269,19.3341,2000.0
2011-02-07 13:55:00,26.82,26.85,26.82,26.84,2000.0,19.3341,19.3557,19.3341,19.3485,2000.0
2011-02-07 14:00:00,26.84,26.85,26.83,26.83,1500.0,19.3485,19.3557,19.3413,19.3413,1500.0
2011-02-07 14:05:00,26.83,26.84,26.83,26.84,900.0,19.3413,19.3485,19.3413,19.3485,900.0
2011-02-07 14:10:00,26.84,26.84,26.82,26.84,9900.0,19.3485,19.3485,19.3341,19.3485,9900.0
2011-02-07 14:15:00,26.84,26.87,26.83,26.87,4000.0,19.3485,19.3701,19.3413,19.3701,4000.0
2011-02-07 14:20:00,26.88,26.9,26.88,26.89,2700.0,19.3773,19.3918,19.3773,19.3846,2700.0
2011-02-07 14:25:00,26.89,26.9,26.86,26.86,5700.0,19.3846,19.3918,19.3629,19.3629,5700.0
2011-02-07 14:30:00,26.86,26.86,26.85,26.85,2200.0,19.3629,19.3629,19.3557,19.3557,2200.0
2011-02-07 14:35:00,26.86,26.86,26.82,26.82,2000.0,19.3629,19.3629,19.3341,19.3341,2000.0
2011-02-07 14:40:00,26.83,26.85,26.82,26.85,10400.0,19.3413,19.3557,19.3341,19.3557,10400.0
2011-02-07 14:45:00,26.85,26.85,26.83,26.83,11300.0,19.3557,19.3557,19.3413,19.3413,11300.0
2011-02-07 14:50:00,26.84,26.84,26.82,26.82,3300.0,19.3485,19.3485,19.3341,19.3341,3300.0
2011-02-07 14:55:00,26.81,26.81,26.74,26.77,121900.0,19.3269,19.3269,19.2764,19.298,121900.0
2011-02-07 15:00:00,26.76,26.81,26.76,26.81,12900.0,19.2908,19.3269,19.2908,19.3269,12900.0
2011-02-07 15:05:00,26.81,26.82,26.8,26.82,5000.0,19.3269,19.3341,19.3197,19.3341,5000.0
2011-02-07 15:10:00,26.81,26.81,26.75,26.75,26300.0,19.3269,19.3269,19.2836,19.2836,26300.0
2011-02-07 15:15:00,26.76,26.79,26.75,26.75,16300.0,19.2908,19.3125,19.2836,19.2836,16300.0
2011-02-07 15:20:00,26.76,26.76,26.74,26.76,6400.0,19.2908,19.2908,19.2764,19.2908,6400.0
2011-02-07 15:25:00,26.76,26.79,26.76,26.76,16900.0,19.2908,19.3125,19.2908,19.2908,16900.0
2011-02-07 15:30:00,26.76,26.79,26.76,26.78,22200.0,19.2908,19.3125,19.2908,19.3053,22200.0
2011-02-07 15:35:00,26.77,26.78,26.75,26.78,102800.0,19.298,19.3053,19.2836,19.3053,102800.0
2011-02-07 15:40:00,26.78,26.81,26.78,26.8,27100.0,19.3053,19.3269,19.3053,19.3197,27100.0
2011-02-07 15:45:00,26.81,26.86,26.81,26.85,106900.0,19.3269,19.3629,19.3269,19.3557,106900.0
2011-02-07 15:50:00,26.85,26.85,26.81,26.81,110800.0,19.3557,19.3557,19.3269,19.3269,110800.0
2011-02-07 15:55:00,26.82,26.84,26.81,26.81,93900.0,19.3341,19.3485,19.3269,19.3269,93900.0
2011-02-08 09:30:00,26.82,26.82,26.74,26.74,7500.0,19.3341,19.3341,19.2764,19.2764,7500.0
2011-02-08 09:35:00,26.73,26.76,26.68,26.76,25500.0,19.2692,19.2908,19.2332,19.2908,25500.0
2011-02-08 09:40:00,26.76,26.76,26.7,26.74,16800.0,19.2908,19.2908,19.2476,19.2764,16800.0
2011-02-08 09:45:00,26.74,26.75,26.71,26.75,21100.0,19.2764,19.2836,19.2548,19.2836,21100.0
2011-02-08 09:50:00,26.76,26.78,26.75,26.77,11400.0,19.2908,19.3053,19.2836,19.298,11400.0
2011-02-08 09:55:00,26.77,26.77,26.73,26.73,5000.0,19.298,19.298,19.2692,19.2692,5000.0
2011-02-08 10:00:00,26.75,26.77,26.71,26.74,10200.0,19.2836,19.298,19.2548,19.2764,10200.0
2011-02-08 10:05:00,26.74,26.74,26.69,26.7,21900.0,19.2764,19.2764,19.2404,19.2476,21900.0
2011-02-08 10:10:00,26.7,26.71,26.69,26.7,12300.0,19.2476,19.2548,19.2404,19.2476,12300.0
2011-02-08 10:15:00,26.7,26.73,26.69,26.72,21500.0,19.2476,19.2692,19.2404,19.262,21500.0
2011-02-08 10:20:00,26.72,26.85,26.72,26.85,27400.0,19.262,19.3557,19.262,19.3557,27400.0
2011-02-08 10:25:00,26.85,26.87,26.83,26.83,38600.0,19.3557,19.3701,19.3413,19.3413,38600.0
2011-02-08 10:30:00,26.82,26.83,26.82,26.83,7600.0,19.3341,19.3413,19.3341,19.3413,7600.0
2011-02-08 10:35:00,26.83,26.83,26.76,26.76,11100.0,19.3413,19.3413,19.2908,19.2908,11100.0
2011-02-08 10:40:00,26.74,26.75,26.7,26.74,87700.0,19.2764,19.2836,19.2476,19.2764,87700.0
2011-02-08 10:45:00,26.74,26.79,26.74,26.79,100900.0,19.2764,19.3125,19.2764,19.3125,100900.0
2011-02-08 10:50:00,26.78,26.79,26.76,26.77,49300.0,19.3053,19.3125,19.2908,19.298,49300.0
2011-02-08 10:55:00,26.78,26.82,26.77,26.8,106100.0,19.3053,19.3341,19.298,19.3197,106100.0
2011-02-08 11:00:00,26.8,26.81,26.72,26.74,15800.0,19.3197,19.3269,19.262,19.2764,15800.0
2011-02-08 11:05:00,26.72,26.76,26.71,26.76,23300.0,19.262,19.2908,19.2548,19.2908,23300.0
2011-02-08 11:10:00,26.76,26.79,26.76,26.78,5300.0,19.2908,19.3125,19.2908,19.3053,5300.0
2011-02-08 11:15:00,26.78,26.81,26.77,26.77,42200.0,19.3053,19.3269,19.298,19.298,42200.0
2011-02-08 11:20:00,26.77,26.8,26.76,26.8,7100.0,19.298,19.3197,19.2908,19.3197,7100.0
2011-02-08 11:25:00,26.81,26.81,26.78,26.79,7100.0,19.3269,19.3269,19.3053,19.3125,7100.0
2011-02-08 11:30:00,26.79,26.83,26.79,26.83,10600.0,19.3125,19.3413,19.3125,19.3413,10600.0
2011-02-08 11:35:00,26.83,26.85,26.82,26.83,58800.0,19.3413,19.3557,19.3341,19.3413,58800.0
2011-02-08 11:40:00,26.83,26.84,26.82,26.83,18600.0,19.3413,19.3485,19.3341,19.3413,18600.0
2011-02-08 11:45:00,26.83,26.84,26.82,26.84,8900.0,19.3413,19.3485,19.3341,19.3485,8900.0
2011-02-08 11:50:00,26.84,26.86,26.84,26.85,12400.0,19.3485,19.3629,19.3485,19.3557,12400.0
2011-02-08 11:55:00,26.85,26.85,26.81,26.82,6300.0,19.3557,19.3557,19.3269,19.3341,6300.0
2011-02-08 12:00:00,26.82,26.85,26.81,26.81,24400.0,19.3341,19.3557,19.3269,19.3269,24400.0
2011-02-08 12:05:00,26.81,26.83,26.77,26.79,13500.0,19.3269,19.3413,19.298,19.3125,13500.0
2011-02-08 12:10:00,26.79,26.8,26.78,26.78,12100.0,19.3125,19.3197,19.3053,19.3053,12100.0
2011-02-08 12:15:00,26.78,26.82,26.78,26.81,18600.0,19.3053,19.3341,19.3053,19.3269,18600.0
2011-02-08 12:20:00,26.81,26.82,26.8,26.8,4600.0,19.3269,19.3341,19.3197,19.3197,4600.0
2011-02-08 12:25:00,26.8,26.83,26.8,26.83,23100.0,19.3197,19.3413,19.3197,19.3413,23100.0
2011-02-08 12:30:00,26.83,26.84,26.82,26.82,23200.0,19.3413,19.3485,19.3341,19.3341,23200.0
2011-02-08 12:35:00,26.82,26.84,26.82,26.84,7700.0,19.3341,19.3485,19.3341,19.3485,7700.0
2011-02-08 12:40:00,26.83,26.84,26.83,26.83,7300.0,19.3413,19.3485,19.3413,19.3413,7300.0
2011-02-08 12:45:00,26.83,26.84,26.81,26.83,5800.0,19.3413,19.3485,19.3269,19.3413,5800.0
2011-02-08 12:50:00,26.83,26.85,26.83,26.85,14600.0,19.3413,19.3557,19.3413,19.3557,14600.0
2011-02-08 12:55:00,26.85,26.86,26.83,26.83,8200.0,19.3557,19.3629,19.3413,19.3413,8200.0
2011-02-08 13:00:00,26.83,26.83,26.81,26.81,17400.0,19.3413,19.3413,19.3269,19.3269,17400.0
2011-02-08 13:05:00,26.81,26.82,26.79,26.79,7100.0,19.3269,19.3341,19.3125,19.3125,7100.0
2011-02-08 13:10:00,26.8,26.81,26.77,26.78,17400.0,19.3197,19.3269,19.298,19.3053,17400.0
2011-02-08 13:15:00,26.78,26.79,26.77,26.79,4300.0,19.3053,19.3125,19.298,19.3125,4300.0
2011-02-08 13:20:00,26.78,26.8,26.78,26.78,6500.0,19.3053,19.3197,19.3053,19.3053,6500.0
2011-02-08 13:25:00,26.78,26.79,26.74,26.74,15900.0,19.3053,19.3125,19.2764,19.2764,15900.0
2011-02-08 13:30:00,26.75,26.76,26.74,26.76,13600.0,19.2836,19.2908,19.2764,19.2908,13600.0
2011-02-08 13:35:00,26.75,26.75,26.73,26.74,18800.0,19.2836,19.2836,19.2692,19.2764,18800.0
2011-02-08 13:40:00,26.75,26.76,26.74,26.76,36400.0,19.2836,19.2908,19.2764,19.2908,36400.0
2011-02-08 13:45:00,26.76,26.76,26.72,26.73,30800.0,19.2908,19.2908,19.262,19.2692,30800.0
2011-02-08 13:50:00,26.73,26.74,26.72,26.73,45900.0,19.2692,19.2764,19.262,19.2692,45900.0
2011-02-08 13:55:00,26.73,26.74,26.72,26.72,82800.0,19.2692,19.2764,19.262,19.262,82800.0
2011-02-08 14:00:00,26.72,26.73,26.72,26.73,29800.0,19.262,19.2692,19.262,19.2692,29800.0
2011-02-08 14:05:00,26.74,26.75,26.73,26.74,39600.0,19.2764,19.2836,19.2692,19.2764,39600.0
2011-02-08 14:10:00,26.74,26.75,26.74,26.74,10900.0,19.2764,19.2836,19.2764,19.2764,10900.0
2011-02-08 14:15:00,26.75,26.75,26.73,26.73,10000.0,19.2836,19.2836,19.2692,19.2692,10000.0
2011-02-08 14:20:00,26.73,26.74,26.73,26.74,14800.0,19.2692,19.2764,19.2692,19.2764,14800.0
2011-02-08 14:25:00,26.74,26.76,26.73,26.76,30600.0,19.2764,19.2908,19.2692,19.2908,30600.0
2011-02-08 14:30:00,26.75,26.77,26.75,26.75,88200.0,19.2836,19.298,19.2836,19.2836,88200.0
2011-02-08 14:35:00,26.75,26.77,26.75,26.77,60700.0,19.2836,19.298,19.2836,19.298,60700.0
2011-02-08 14:40:00,26.76,26.77,26.76,26.77,37300.0,19.2908,19.298,19.2908,19.298,37300.0
2011-02-08 14:45:00,26.76,26.79,26.76,26.79,93500.0,19.2908,19.3125,19.2908,19.3125,93500.0
2011-02-08 14:50:00,26.78,26.79,26.77,26.77,18500.0,19.3053,19.3125,19.298,19.298,18500.0
2011-02-08 14:55:00,26.77,26.77,26.76,26.76,8200.0,19.298,19.298,19.2908,19.2908,8200.0
2011-02-08 15:00:00,26.76,26.77,26.74,26.74,22200.0,19.2908,19.298,19.2764,19.2764,22200.0
2011-02-08 15:05:00,26.74,26.77,26.74,26.77,15700.0,19.2764,19.298,19.2764,19.298,15700.0
2011-02-08 15:10:00,26.78,26.78,26.77,26.78,7200.0,19.3053,19.3053,19.298,19.3053,7200.0
2011-02-08 15:15:00,26.77,26.79,26.77,26.78,10100.0,19.298,19.3125,19.298,19.3053,10100.0
2011-02-08 15:20:00,26.77,26.78,26.76,26.78,26500.0,19.298,19.3053,19.2908,19.3053,26500.0
2011-02-08 15:25:00,26.78,26.79,26.75,26.76,14200.0,19.3053,19.3125,19.2836,19.2908,14200.0
2011-02-08 15:30:00,26.76,26.78,26.74,26.76,22900.0,19.2908,19.3053,19.2764,19.2908,22900.0
2011-02-08 15:35:00,26.77,26.79,26.76,26.76,68400.0,19.298,19.3125,19.2908,19.2908,68400.0
2011-02-08 15:40:00,26.76,26.79,26.76,26.78,16500.0,19.2908,19.3125,19.2908,19.3053,16500.0
2011-02-08 15:45:00,26.78,26.79,26.78,26.79,28800.0,19.3053,19.3125,19.3053,19.3125,28800.0
2011-02-08 15:50:00,26.79,26.81,26.79,26.8,35000.0,19.3125,19.3269,19.3125,19.3197,35000.0
2011-02-08 15:55:00,26.8,26.82,26.8,26.82,89800.0,19.3197,19.3341,19.3197,19.3341,89800.0
2011-02-09 09:30:00,26.72,26.76,26.64,26.66,10600.0,19.262,19.2908,19.2043,19.2188,10600.0
2011-02-09 09:35:00,26.65,26.71,26.62,26.71,26000.0,19.2115,19.2548,19.1899,19.2548,26000.0
2011-02-09 09:40:00,26.71,26.73,26.69,26.72,24700.0,19.2548,19.2692,19.2404,19.262,24700.0
2011-02-09 09:45:00,26.71,26.72,26.67,26.67,11700.0,19.2548,19.262,19.226,19.226,11700.0
2011-02-09 09:50:00,26.66,26.7,26.65,26.7,6900.0,19.2188,19.2476,19.2115,19.2476,6900.0
2011-02-09 09:55:00,26.7,26.78,26.7,26.78,43100.0,19.2476,19.3053,19.2476,19.3053,43100.0
2011-02-09 10:00:00,26.78,26.83,26.77,26.8,21400.0,19.3053,19.3413,19.298,19.3197,21400.0
2011-02-09 10:05:00,26.8,26.82,26.78,26.81,8200.0,19.3197,19.3341,19.3053,19.3269,8200.0
2011-02-09 10:10:00,26.81,26.81,26.79,26.79,12600.0,19.3269,19.3269,19.3125,19.3125,12600.0
2011-02-09 10:15:00,26.8,26.8,26.75,26.76,3800.0,19.3197,19.3197,19.2836,19.2908,3800.0
2011-02-09 10:20:00,26.75,26.8,26.75,26.8,12700.0,19.2836,19.3197,19.2836,19.3197,12700.0
2011-02-09 10:25:00,26.8,26.83,26.79,26.79,27600.0,19.3197,19.3413,19.3125,19.3125,27600.0
2011-02-09 10:30:00,26.8,26.82,26.8,26.82,9000.0,19.3197,19.3341,19.3197,19.3341,9000.0
2011-02-09 10:35:00,26.82,26.83,26.81,26.82,28000.0,19.3341,19.3413,19.3269,19.3341,28000.0
2011-02-09 10:40:00,26.81,26.85,26.81,26.84,34900.0,19.3269,19.3557,19.3269,19.3485,34900.0
2011-02-09 10:45:00,26.83,26.87,26.83,26.87,7900.0,19.3413,19.3701,19.3413,19.3701,7900.0
2011-02-09 10:50:00,26.88,26.89,26.87,26.89,14300.0,19.3773,19.3846,19.3701,19.3846,14300.0
2011-02-09 10:55:00,26.89,26.9,26.88,26.9,29900.0,19.3846,19.3918,19.3773,19.3918,29900.0
2011-02-09 11:00:00,26.9,26.91,26.88,26.91,15800.0,19.3918,19.399,19.3773,19.399,15800.0
2011-02-09 11:05:00,26.92,26.93,26.91,26.92,27300.0,19.4062,19.4134,19.399,19.4062,27300.0
2011-02-09 11:10:00,26.91,26.91,26.86,26.86,19500.0,19.399,19.399,19.3629,19.3629,19500.0
2011-02-09 11:15:00,26.85,26.85,26.77,26.81,11700.0,19.3557,19.3557,19.298,19.3269,11700.0
2011-02-09 11:20:00,26.8,26.8,26.73,26.75,21300.0,19.3197,19.3197,19.2692,19.2836,21300.0
2011-02-09 11:25:00,26.74,26.74,26.69,26.72,16200.0,19.2764,19.2764,19.2404,19.262,16200.0
2011-02-09 11:30:00,26.72,26.76,26.72,26.75,13600.0,19.262,19.2908,19.262,19.2836,13600.0
2011-02-09 11:35:00,26.75,26.75,26.7,26.71,17300.0,19.2836,19.2836,19.2476,19.2548,17300.0
2011-02-09 11:40:00,26.71,26.74,26.71,26.72,14100.0,19.2548,19.2764,19.2548,19.262,14100.0
2011-02-09 11:45:00,26.73,26.75,26.71,26.72,73400.0,19.2692,19.2836,19.2548,19.262,73400.0
2011-02-09 11:50:00,26.72,26.74,26.7,26.74,32200.0,19.262,19.2764,19.2476,19.2764,32200.0
2011-02-09 11:55:00,26.73,26.73,26.69,26.69,8600.0,19.2692,19.2692,19.2404,19.2404,8600.0
2011-02-09 12:00:00,26.69,26.69,26.63,26.67,17100.0,19.2404,19.2404,19.1971,19.226,17100.0
2011-02-09 12:05:00,26.67,26.72,26.67,26.72,10700.0,19.226,19.262,19.226,19.262,10700.0
2011-02-09 12:10:00,26.72,26.72,26.71,26.72,3100.0,19.262,19.262,19.2548,19.262,3100.0
2011-02-09 12:15:00,26.71,26.72,26.69,26.71,3600.0,19.2548,19.262,19.2404,19.2548,3600.0
2011-02-09 12:20:00,26.7,26.71,26.66,26.7,10000.0,19.2476,19.2548,19.2188,19.2476,10000.0
2011-02-09 12:25:00,26.69,26.75,26.69,26.75,9100.0,19.2404,19.2836,19.2404,19.2836,9100.0
2011-02-09 12:30:00,26.75,26.76,26.73,26.74,9100.0,19.2836,19.2908,19.2692,19.2764,9100.0
2011-02-09 12:35:00,26.75,26.76,26.75,26.76,1600.0,19.2836,19.2908,19.2836,19.2908,1600.0
2011-02-09 12:40:00,26.75,26.75,26.72,26.73,33100.0,19.2836,19.2836,19.262,19.2692,33100.0
2011-02-09 12:45:00,26.74,26.74,26.72,26.73,13700.0,19.2764,19.2764,19.262,19.2692,13700.0
2011-02-09 12:50:00,26.73,26.74,26.72,26.74,5900.0,19.2692,19.2764,19.262,19.2764,5900.0
2011-02-09 12:55:00,26.74,26.74,26.71,26.71,2700.0,19.2764,19.2764,19.2548,19.2548,2700.0
2011-02-09 13:00:00,26.72,26.75,26.72,26.75,5500.0,19.262,19.2836,19.262,19.2836,5500.0
2011-02-09 13:05:00,26.75,26.81,26.74,26.8,15300.0,19.2836,19.3269,19.2764,19.3197,15300.0
2011-02-09 13:10:00,26.8,26.8,26.78,26.78,3300.0,19.3197,19.3197,19.3053,19.3053,3300.0
2011-02-09 13:15:00,26.78,26.78,26.77,26.77,600.0,19.3053,19.3053,19.298,19.298,600.0
2011-02-09 13:20:00,26.77,26.79,26.77,26.79,4100.0,19.298,19.3125,19.298,19.3125,4100.0
2011-02-09 13:25:00,26.79,26.8,26.77,26.78,3800.0,19.3125,19.3197,19.298,19.3053,3800.0
2011-02-09 13:30:00,26.79,26.79,26.78,26.78,1100.0,19.3125,19.3125,19.3053,19.3053,1100.0
2011-02-09 13:35:00,26.78,26.79,26.77,26.78,6600.0,19.3053,19.3125,19.298,19.3053,6600.0
2011-02-09 13:40:00,26.78,26.79,26.76,26.77,10500.0,19.3053,19.3125,19.2908,19.298,10500.0
2011-02-09 13:45:00,26.76,26.77,26.74,26.75,40500.0,19.2908,19.298,19.2764,19.2836,40500.0
2011-02-09 13:50:00,26.74,26.75,26.74,26.74,9400.0,19.2764,19.2836,19.2764,19.2764,9400.0
2011-02-09 13:55:00,26.74,26.75,26.74,26.74,3900.0,19.2764,19.2836,19.2764,19.2764,3900.0
2011-02-09 14:00:00,26.73,26.74,26.7,26.72,15900.0,19.2692,19.2764,19.2476,19.262,15900.0
2011-02-09 14:05:00,26.72,26.73,26.69,26.69,8900.0,19.262,19.2692,19.2404,19.2404,8900.0
2011-02-09 14:10:00,26.69,26.71,26.69,26.7,3700.0,19.2404,19.2548,19.2404,19.2476,3700.0
2011-02-09 14:15:00,26.69,26.69,26.68,26.68,6400.0,19.2404,19.2404,19.2332,19.2332,6400.0
2011-02-09 14:20:00,26.67,26.68,26.65,26.65,7900.0,19.226,19.2332,19.2115,19.2115,7900.0
2011-02-09 14:25:00,26.65,26.65,26.62,26.63,9000.0,19.2115,19.2115,19.1899,19.1971,9000.0
2011-02-09 14:30:00,26.62,26.63,26.59,26.62,13400.0,19.1899,19.1971,19.1683,19.1899,13400.0
2011-02-09 14:35:00,26.61,26.62,26.55,26.55,12900.0,19.1827,19.1899,19.1395,19.1395,12900.0
2011-02-09 14:40:00,26.55,26.59,26.54,26.56,15300.0,19.1395,19.1683,19.1322,19.1467,15300.0
2011-02-09 14:45:00,26.56,26.57,26.51,26.53,27700.0,19.1467,19.1539,19.1106,19.125,27700.0
2011-02-09 14:50:00,26.52,26.53,26.49,26.5,61900.0,19.1178,19.125,19.0962,19.1034,61900.0
2011-02-09 14:55:00,26.51,26.51,26.49,26.5,14000.0,19.1106,19.1106,19.0962,19.1034,14000.0
2011-02-09 15:00:00,26.5,26.55,26.5,26.55,13200.0,19.1034,19.1395,19.1034,19.1395,13200.0
2011-02-09 15:05:00,26.55,26.57,26.55,26.56,8600.0,19.1395,19.1539,19.1395,19.1467,8600.0
2011-02-09 15:10:00,26.56,26.62,26.55,26.62,20700.0,19.1467,19.1899,19.1395,19.1899,20700.0
2011-02-09 15:15:00,26.61,26.62,26.6,26.61,16900.0,19.1827,19.1899,19.1755,19.1827,16900.0
2011-02-09 15:20:00,26.61,26.67,26.61,26.66,127800.0,19.1827,19.226,19.1827,19.2188,127800.0
2011-02-09 15:25:00,26.66,26.66,26.65,26.65,9400.0,19.2188,19.2188,19.2115,19.2115,9400.0
2011-02-09 15:30:00,26.65,26.66,26.6,26.6,17800.0,19.2115,19.2188,19.1755,19.1755,17800.0
2011-02-09 15:35:00,26.61,26.65,26.6,26.64,10500.0,19.1827,19.2115,19.1755,19.2043,10500.0
2011-02-09 15:40:00,26.64,26.66,26.64,26.66,7700.0,19.2043,19.2188,19.2043,19.2188,7700.0
2011-02-09 15:45:00,26.66,26.67,26.63,26.63,17200.0,19.2188,19.226,19.1971,19.1971,17200.0
2011-02-09 15:50:00,26.63,26.67,26.62,26.67,95100.0,19.1971,19.226,19.1899,19.226,95100.0
2011-02-09 15:55:00,26.67,26.67,26.64,26.65,48500.0,19.226,19.226,19.2043,19.2115,48500.0
2011-02-10 09:30:00,26.5,26.6,26.45,26.6,5500.0,19.1034,19.1755,19.0674,19.1755,5500.0
2011-02-10 09:35:00,26.61,26.7,26.61,26.7,10800.0,19.1827,19.2476,19.1827,19.2476,10800.0
2011-02-10 09:40:00,26.7,26.71,26.65,26.65,6600.0,19.2476,19.2548,19.2115,19.2115,6600.0
2011-02-10 09:45:00,26.63,26.63,26.53,26.54,24000.0,19.1971,19.1971,19.125,19.1322,24000.0
2011-02-10 09:50:00,26.54,26.6,26.54,26.58,32600.0,19.1322,19.1755,19.1322,19.1611,32600.0
2011-02-10 09:55:00,26.59,26.59,26.51,26.54,22100.0,19.1683,19.1683,19.1106,19.1322,22100.0
2011-02-10 10:00:00,26.53,26.55,26.44,26.55,46900.0,19.125,19.1395,19.0602,19.1395,46900.0
2011-02-10 10:05:00,26.54,26.56,26.51,26.51,36500.0,19.1322,19.1467,19.1106,19.1106,36500.0
2011-02-10 10:10:00,26.51,26.56,26.51,26.56,9300.0,19.1106,19.1467,19.1106,19.1467,9300.0
2011-02-10 10:15:00,26.57,26.61,26.57,26.6,21500.0,19.1539,19.1827,19.1539,19.1755,21500.0
2011-02-10 10:20:00,26.61,26.61,26.56,26.57,5600.0,19.1827,19.1827,19.1467,19.1539,5600.0
2011-02-10 10:25:00,26.56,26.6,26.54,26.58,22800.0,19.1467,19.1755,19.1322,19.1611,22800.0
2011-02-10 10:30:00,26.59,26.61,26.57,26.58,14900.0,19.1683,19.1827,19.1539,19.1611,14900.0
2011-02-10 10:35:00,26.57,26.62,26.57,26.59,9800.0,19.1539,19.1899,19.1539,19.1683,9800.0
2011-02-10 10:40:00,26.59,26.6,26.57,26.6,6500.0,19.1683,19.1755,19.1539,19.1755,6500.0
2011-02-10 10:45:00,26.61,26.62,26.59,26.6,16600.0,19.1827,19.1899,19.1683,19.1755,16600.0
2011-02-10 10:50:00,26.6,26.6,26.57,26.57,19300.0,19.1755,19.1755,19.1539,19.1539,19300.0
2011-02-10 10:55:00,26.57,26.58,26.52,26.52,32700.0,19.1539,19.1611,19.1178,19.1178,32700.0
2011-02-10 11:00:00,26.52,26.55,26.51,26.54,6500.0,19.1178,19.1395,19.1106,19.1322,6500.0
2011-02-10 11:05:00,26.53,26.55,26.51,26.52,10100.0,19.125,19.1395,19.1106,19.1178,10100.0
2011-02-10 11:10:00,26.52,26.53,26.5,26.53,10900.0,19.1178,19.125,19.1034,19.125,10900.0
2011-02-10 11:15:00,26.53,26.56,26.5,26.5,15200.0,19.125,19.1467,19.1034,19.1034,15200.0
2011-02-10 11:20:00,26.5,26.54,26.5,26.53,6400.0,19.1034,19.1322,19.1034,19.125,6400.0
2011-02-10 11:25:00,26.54,26.55,26.52,26.55,10400.0,19.1322,19.1395,19.1178,19.1395,10400.0
2011-02-10 11:30:00,26.55,26.58,26.55,26.56,9000.0,19.1395,19.1611,19.1395,19.1467,9000.0
2011-02-10 11:35:00,26.58,26.58,26.55,26.55,3100.0,19.1611,19.1611,19.1395,19.1395,3100.0
2011-02-10 11:40:00,26.55,26.56,26.51,26.52,6600.0,19.1395,19.1467,19.1106,19.1178,6600.0
2011-02-10 11:45:00,26.52,26.56,26.52,26.54,7400.0,19.1178,19.1467,19.1178,19.1322,7400.0
2011-02-10 11:50:00,26.55,26.57,26.55,26.57,4900.0,19.1395,19.1539,19.1395,19.1539,4900.0
2011-02-10 11:55:00,26.56,26.57,26.55,26.56,10100.0,19.1467,19.1539,19.1395,19.1467,10100.0
2011-02-10 12:00:00,26.56,26.57,26.54,26.54,6100.0,19.1467,19.1539,19.1322,19.1322,6100.0
2011-02-10 12:05:00,26.54,26.55,26.53,26.54,6400.0,19.1322,19.1395,19.125,19.1322,6400.0
2011-02-10 12:10:00,26.54,26.54,26.53,26.53,2600.0,19.1322,19.1322,19.125,19.125,2600.0
2011-02-10 12:15:00,26.53,26.53,26.49,26.49,8800.0,19.125,19.125,19.0962,19.0962,8800.0
2011-02-10 12:20:00,26.49,26.51,26.49,26.5,2100.0,19.0962,19.1106,19.0962,19.1034,2100.0
2011-02-10 12:25:00,26.5,26.52,26.5,26.52,1600.0,19.1034,19.1178,19.1034,19.1178,1600.0
2011-02-10 12:30:00,26.51,26.54,26.51,26.52,3900.0,19.1106,19.1322,19.1106,19.1178,3900.0
2011-02-10 12:35:00,26.52,26.53,26.5,26.51,16200.0,19.1178,19.125,19.1034,19.1106,16200.0
2011-02-10 12:40:00,26.52,26.52,26.5,26.5,4700.0,19.1178,19.1178,19.1034,19.1034,4700.0
2011-02-10 12:45:00,26.5,26.53,26.49,26.49,5300.0,19.1034,19.125,19.0962,19.0962,5300.0
2011-02-10 12:50:00,26.49,26.52,26.49,26.5,3400.0,19.0962,19.1178,19.0962,19.1034,3400.0
2011-02-10 12:55:00,26.5,26.51,26.47,26.47,2700.0,19.1034,19.1106,19.0818,19.0818,2700.0
2011-02-10 13:00:00,26.48,26.49,26.47,26.49,9300.0,19.089,19.0962,19.0818,19.0962,9300.0
2011-02-10 13:05:00,26.48,26.49,26.48,26.48,3100.0,19.089,19.0962,19.089,19.089,3100.0
2011-02-10 13:10:00,26.48,26.49,26.48,26.48,1800.0,19.089,19.0962,19.089,19.089,1800.0
2011-02-10 13:15:00,26.48,26.52,26.47,26.52,30000.0,19.089,19.1178,19.0818,19.1178,30000.0
2011-02-10 13:20:00,26.52,26.52,26.51,26.51,1200.0,19.1178,19.1178,19.1106,19.1106,1200.0
2011-02-10 13:25:00,26.51,26.52,26.47,26.47,15700.0,19.1106,19.1178,19.0818,19.0818,15700.0
2011-02-10 13:30:00,26.47,26.51,26.46,26.47,10400.0,19.0818,19.1106,19.0746,19.0818,10400.0
2011-02-10 13:35:00,26.46,26.49,26.46,26.49,23200.0,19.0746,19.0962,19.0746,19.0962,23200.0
2011-02-10 13:40:00,26.48,26.5,26.47,26.49,7900.0,19.089,19.1034,19.0818,19.0962,7900.0
2011-02-10 13:45:00,26.49,26.51,26.48,26.5,11900.0,19.0962,19.1106,19.089,19.1034,11900.0
2011-02-10 13:50:00,26.49,26.52,26.49,26.51,30300.0,19.0962,19.1178,19.0962,19.1106,30300.0
2011-02-10 13:55:00,26.5,26.51,26.5,26.51,3000.0,19.1034,19.1106,19.1034,19.1106,3000.0
2011-02-10 14:00:00,26.51,26.55,26.49,26.55,71500.0,19.1106,19.1395,19.0962,19.1395,71500.0
2011-02-10 14:05:00,26.55,26.57,26.55,26.57,41000.0,19.1395,19.1539,19.1395,19.1539,41000.0
2011-02-10 14:10:00,26.57,26.58,26.57,26.57,8500.0,19.1539,19.1611,19.1539,19.1539,8500.0
2011-02-10 14:15:00,26.58,26.58,26.56,26.56,6100.0,19.1611,19.1611,19.1467,19.1467,6100.0
2011-02-10 14:20:00,26.55,26.58,26.55,26.58,5400.0,19.1395,19.1611,19.1395,19.1611,5400.0
2011-02-10 14:25:00,26.59,26.59,26.58,26.58,4800.0,19.1683,19.1683,19.1611,19.1611,4800.0
2011-02-10 14:30:00,26.58,26.59,26.57,26.58,7100.0,19.1611,19.1683,19.1539,19.1611,7100.0
2011-02-10 14:35:00,26.58,26.59,26.56,26.56,7500.0,19.1611,19.1683,19.1467,19.1467,7500.0
2011-02-10 14:40:00,26.56,26.57,26.56,26.56,11300.0,19.1467,19.1539,19.1467,19.1467,11300.0
2011-02-10 14:45:00,26.57,26.57,26.56,26.56,4300.0,19.1539,19.1539,19.1467,19.1467,4300.0
2011-02-10 14:50:00,26.57,26.57,26.52,26.52,13700.0,19.1539,19.1539,19.1178,19.1178,13700.0
2011-02-10 14:55:00,26.52,26.53,26.52,26.52,4400.0,19.1178,19.125,19.1178,19.1178,4400.0
2011-02-10 15:00:00,26.52,26.53,26.52,26.53,11100.0,19.1178,19.125,19.1178,19.125,11100.0
2011-02-10 15:05:00,26.53,26.54,26.51,26.51,17100.0,19.125,19.1322,19.1106,19.1106,17100.0
2011-02-10 15:10:00,26.51,26.53,26.51,26.53,9600.0,19.1106,19.125,19.1106,19.125,9600.0
2011-02-10 15:15:00,26.53,26.54,26.52,26.52,8400.0,19.125,19.1322,19.1178,19.1178,8400.0
2011-02-10 15:20:00,26.52,26.53,26.52,26.52,15500.0,19.1178,19.125,19.1178,19.1178,15500.0
2011-02-10 15:25:00,26.52,26.55,26.52,26.55,17700.0,19.1178,19.1395,19.1178,19.1395,17700.0
2011-02-10 15:30:00,26.55,26.56,26.55,26.55,8700.0,19.1395,19.1467,19.1395,19.1395,8700.0
2011-02-10 15:35:00,26.55,26.55,26.54,26.54,25400.0,19.1395,19.1395,19.1322,19.1322,25400.0
2011-02-10 15:40:00,26.54,26.54,26.52,26.54,29300.0,19.1322,19.1322,19.1178,19.1322,29300.0
2011-02-10 15:45:00,26.54,26.58,26.54,26.57,56400.0,19.1322,19.1611,19.1322,19.1539,56400.0
2011-02-10 15:50:00,26.57,26.57,26.49,26.5,118300.0,19.1539,19.1539,19.0962,19.1034,118300.0
2011-02-10 15:55:00,26.5,26.56,26.48,26.56,95800.0,19.1034,19.1467,19.089,19.1467,95800.0
2011-02-11 09:30:00,26.48,26.54,26.4,26.4,12500.0,19.089,19.1322,19.0313,19.0313,12500.0
2011-02-11 09:35:00,26.41,26.51,26.41,26.48,20600.0,19.0385,19.1106,19.0385,19.089,20600.0
2011-02-11 09:40:00,26.47,26.5,26.4,26.4,92600.0,19.0818,19.1034,19.0313,19.0313,92600.0
2011-02-11 09:45:00,26.41,26.44,26.4,26.44,10800.0,19.0385,19.0602,19.0313,19.0602,10800.0
2011-02-11 09:50:00,26.43,26.47,26.43,26.45,7600.0,19.0529,19.0818,19.0529,19.0674,7600.0
2011-02-11 09:55:00,26.46,26.46,26.42,26.43,64200.0,19.0746,19.0746,19.0457,19.0529,64200.0
2011-02-11 10:00:00,26.44,26.52,26.44,26.52,110000.0,19.0602,19.1178,19.0602,19.1178,110000.0
2011-02-11 10:05:00,26.52,26.53,26.51,26.53,28300.0,19.1178,19.125,19.1106,19.125,28300.0
2011-02-11 10:10:00,26.53,26.55,26.49,26.49,14500.0,19.125,19.1395,19.0962,19.0962,14500.0
2011-02-11 10:15:00,26.5,26.53,26.5,26.53,15700.0,19.1034,19.125,19.1034,19.125,15700.0
2011-02-11 10:20:00,26.53,26.56,26.52,26.56,46600.0,19.125,19.1467,19.1178,19.1467,46600.0
2011-02-11 10:25:00,26.54,26.6,26.53,26.59,25100.0,19.1322,19.1755,19.125,19.1683,25100.0
2011-02-11 10:30:00,26.59,26.64,26.59,26.62,23200.0,19.1683,19.2043,19.1683,19.1899,23200.0
2011-02-11 10:35:00,26.62,26.66,26.62,26.66,27400.0,19.1899,19.2188,19.1899,19.2188,27400.0
2011-02-11 10:40:00,26.66,26.68,26.63,26.63,71100.0,19.2188,19.2332,19.1971,19.1971,71100.0
2011-02-11 10:45:00,26.63,26.67,26.62,26.67,21600.0,19.1971,19.226,19.1899,19.226,21600.0
2011-02-11 10:50:00,26.67,26.71,26.66,26.71,25600.0,19.226,19.2548,19.2188,19.2548,25600.0
2011-02-11 10:55:00,26.7,26.73,26.7,26.72,19900.0,19.2476,19.2692,19.2476,19.262,19900.0
2011-02-11 11:00:00,26.72,26.77,26.7,26.74,39900.0,19.262,19.298,19.2476,19.2764,39900.0
2011-02-11 11:05:00,26.73,26.79,26.73,26.78,49000.0,19.2692,19.3125,19.2692,19.3053,49000.0
2011-02-11 11:10:00,26.78,26.81,26.77,26.8,29400.0,19.3053,19.3269,19.298,19.3197,29400.0
2011-02-11 11:15:00,26.8,26.85,26.78,26.85,140000.0,19.3197,19.3557,19.3053,19.3557,140000.0
2011-02-11 11:20:00,26.84,26.91,26.84,26.91,56900.0,19.3485,19.399,19.3485,19.399,56900.0
2011-02-11 11:25:00,26.91,26.95,26.9,26.95,204700.0,19.399,19.4278,19.3918,19.4278,204700.0
2011-02-11 11:30:00,26.95,26.97,26.93,26.93,54700.0,19.4278,19.4422,19.4134,19.4134,54700.0
2011-02-11 11:35:00,26.93,26.93,26.91,26.93,23600.0,19.4134,19.4134,19.399,19.4134,23600.0
2011-02-11 11:40:00,26.93,26.93,26.92,26.93,18100.0,19.4134,19.4134,19.4062,19.4134,18100.0
2011-02-11 11:45:00,26.93,26.94,26.91,26.91,16900.0,19.4134,19.4206,19.399,19.399,16900.0
2011-02-11 11:50:00,26.92,26.95,26.91,26.94,92100.0,19.4062,19.4278,19.399,19.4206,92100.0
2011-02-11 11:55:00,26.94,26.95,26.93,26.95,27000.0,19.4206,19.4278,19.4134,19.4278,27000.0
2011-02-11 12:00:00,26.94,26.95,26.91,26.92,17500.0,19.4206,19.4278,19.399,19.4062,17500.0
2011-02-11 12:05:00,26.92,26.94,26.92,26.92,23400.0,19.4062,19.4206,19.4062,19.4062,23400.0
2011-02-11 12:10:00,26.92,26.93,26.88,26.89,21300.0,19.4062,19.4134,19.3773,19.3846,21300.0
2011-02-11 12:15:00,26.88,26.89,26.84,26.84,16600.0,19.3773,19.3846,19.3485,19.3485,16600.0
2011-02-11 12:20:00,26.83,26.86,26.83,26.86,20100.0,19.3413,19.3629,19.3413,19.3629,20100.0
2011-02-11 12:25:00,26.86,26.88,26.86,26.86,29400.0,19.3629,19.3773,19.3629,19.3629,29400.0
2011-02-11 12:30:00,26.86,26.89,26.86,26.89,23500.0,19.3629,19.3846,19.3629,19.3846,23500.0
2011-02-11 12:35:00,26.88,26.9,26.88,26.88,21300.0,19.3773,19.3918,19.3773,19.3773,21300.0
2011-02-11 12:40:00,26.88,26.93,26.88,26.93,37800.0,19.3773,19.4134,19.3773,19.4134,37800.0
2011-02-11 12:45:00,26.93,26.93,26.89,26.92,21600.0,19.4134,19.4134,19.3846,19.4062,21600.0
2011-02-11 12:50:00,26.91,26.93,26.91,26.93,25200.0,19.399,19.4134,19.399,19.4134,25200.0
2011-02-11 12:55:00,26.93,26.93,26.92,26.93,18900.0,19.4134,19.4134,19.4062,19.4134,18900.0
2011-02-11 13:00:00,26.93,26.93,26.91,26.93,21200.0,19.4134,19.4134,19.399,19.4134,21200.0
2011-02-11 13:05:00,26.93,26.95,26.93,26.95,18900.0,19.4134,19.4278,19.4134,19.4278,18900.0
2011-02-11 13:10:00,26.96,27.0,26.96,27.0,26400.0,19.435,19.4639,19.435,19.4639,26400.0
2011-02-11 13:15:00,27.0,27.04,26.99,27.03,37300.0,19.4639,19.4927,19.4566,19.4855,37300.0
2011-02-11 13:20:00,27.03,27.04,27.03,27.04,43400.0,19.4855,19.4927,19.4855,19.4927,43400.0
2011-02-11 13:25:00,27.05,27.05,27.04,27.05,15500.0,19.4999,19.4999,19.4927,19.4999,15500.0
2011-02-11 13:30:00,27.05,27.05,27.03,27.05,31200.0,19.4999,19.4999,19.4855,19.4999,31200.0
2011-02-11 13:35:00,27.05,27.07,27.04,27.06,47100.0,19.4999,19.5143,19.4927,19.5071,47100.0
2011-02-11 13:40:00,27.06,27.07,27.05,27.06,20200.0,19.5071,19.5143,19.4999,19.5071,20200.0
2011-02-11 13:45:00,27.06,27.06,27.05,27.05,23200.0,19.5071,19.5071,19.4999,19.4999,23200.0
2011-02-11 13:50:00,27.06,27.07,27.05,27.07,16900.0,19.5071,19.5143,19.4999,19.5143,16900.0
2011-02-11 13:55:00,27.07,27.08,27.06,27.07,24300.0,19.5143,19.5215,19.5071,19.5143,24300.0
2011-02-11 14:00:00,27.08,27.1,27.07,27.1,30400.0,19.5215,19.5359,19.5143,19.5359,30400.0
2011-02-11 14:05:00,27.1,27.11,27.09,27.11,43700.0,19.5359,19.5431,19.5287,19.5431,43700.0
2011-02-11 14:10:00,27.11,27.11,27.1,27.11,23600.0,19.5431,19.5431,19.5359,19.5431,23600.0
2011-02-11 14:15:00,27.11,27.11,27.1,27.1,15200.0,19.5431,19.5431,19.5359,19.5359,15200.0
2011-02-11 14:20:00,27.11,27.13,27.11,27.13,27800.0,19.5431,19.5576,19.5431,19.5576,27800.0
2011-02-11 14:25:00,27.12,27.15,27.12,27.14,55000.0,19.5504,19.572,19.5504,19.5648,55000.0
2011-02-11 14:30:00,27.15,27.19,27.14,27.18,23300.0,19.572,19.6008,19.5648,19.5936,23300.0
2011-02-11 14:35:00,27.18,27.21,27.18,27.21,148700.0,19.5936,19.6152,19.5936,19.6152,148700.0
2011-02-11 14:40:00,27.2,27.22,27.2,27.21,20100.0,19.608,19.6224,19.608,19.6152,20100.0
2011-02-11 14:45:00,27.21,27.22,27.2,27.21,26100.0,19.6152,19.6224,19.608,19.6152,26100.0
2011-02-11 14:50:00,27.22,27.22,27.19,27.19,25600.0,19.6224,19.6224,19.6008,19.6008,25600.0
2011-02-11 14:55:00,27.19,27.19,27.15,27.15,13400.0,19.6008,19.6008,19.572,19.572,13400.0
2011-02-11 15:00:00,27.15,27.17,27.15,27.16,7100.0,19.572,19.5864,19.572,19.5792,7100.0
2011-02-11 15:05:00,27.16,27.18,27.15,27.17,9100.0,19.5792,19.5936,19.572,19.5864,9100.0
2011-02-11 15:10:00,27.18,27.18,27.17,27.17,6500.0,19.5936,19.5936,19.5864,19.5864,6500.0
2011-02-11 15:15:00,27.16,27.17,27.15,27.16,7000.0,19.5792,19.5864,19.572,19.5792,7000.0
2011-02-11 15:20:00,27.16,27.17,27.15,27.17,5600.0,19.5792,19.5864,19.572,19.5864,5600.0
2011-02-11 15:25:00,27.16,27.17,27.13,27.14,107000.0,19.5792,19.5864,19.5576,19.5648,107000.0
2011-02-11 15:30:00,27.14,27.16,27.13,27.14,25000.0,19.5648,19.5792,19.5576,19.5648,25000.0
2011-02-11 15:35:00,27.14,27.16,27.13,27.13,34700.0,19.5648,19.5792,19.5576,19.5576,34700.0
2011-02-11 15:40:00,27.14,27.14,27.12,27.12,20900.0,19.5648,19.5648,19.5504,19.5504,20900.0
2011-02-11 15:45:00,27.12,27.14,27.11,27.11,71100.0,19.5504,19.5648,19.5431,19.5431,71100.0
2011-02-11 15:50:00,27.11,27.13,27.11,27.12,138600.0,19.5431,19.5576,19.5431,19.5504,138600.0
2011-02-11 15:55:00,27.11,27.16,27.11,27.16,262700.0,19.5431,19.5792,19.5431,19.5792,262700.0
2011-02-14 09:30:00,27.08,27.16,27.01,27.1,10500.0,19.5215,19.5792,19.4711,19.5359,10500.0
2011-02-14 09:35:00,27.08,27.16,27.08,27.15,93100.0,19.5215,19.5792,19.5215,19.572,93100.0
2011-02-14 09:40:00,27.15,27.15,26.98,27.01,69000.0,19.572,19.572,19.4494,19.4711,69000.0
2011-02-14 09:45:00,27.02,27.11,27.0,27.11,49300.0,19.4783,19.5431,19.4639,19.5431,49300.0
2011-02-14 09:50:00,27.12,27.2,27.12,27.18,58300.0,19.5504,19.608,19.5504,19.5936,58300.0
2011-02-14 09:55:00,27.18,27.2,27.16,27.18,6600.0,19.5936,19.608,19.5792,19.5936,6600.0
2011-02-14 10:00:00,27.18,27.22,27.18,27.21,34000.0,19.5936,19.6224,19.5936,19.6152,34000.0
2011-02-14 10:05:00,27.21,27.21,27.16,27.17,48500.0,19.6152,19.6152,19.5792,19.5864,48500.0
2011-02-14 10:10:00,27.16,27.18,27.13,27.14,17200.0,19.5792,19.5936,19.5576,19.5648,17200.0
2011-02-14 10:15:00,27.14,27.16,27.1,27.16,33100.0,19.5648,19.5792,19.5359,19.5792,33100.0
2011-02-14 10:20:00,27.15,27.17,27.13,27.14,9300.0,19.572,19.5864,19.5576,19.5648,9300.0
2011-02-14 10:25:00,27.14,27.14,27.11,27.11,4700.0,19.5648,19.5648,19.5431,19.5431,4700.0
2011-02-14 10:30:00,27.12,27.14,27.1,27.13,24100.0,19.5504,19.5648,19.5359,19.5576,24100.0
2011-02-14 10:35:00,27.13,27.14,27.11,27.13,3000.0,19.5576,19.5648,19.5431,19.5576,3000.0
2011-02-14 10:40:00,27.13,27.14,27.09,27.1,37500.0,19.5576,19.5648,19.5287,19.5359,37500.0
2011-02-14 10:45:00,27.09,27.09,27.03,27.05,44300.0,19.5287,19.5287,19.4855,19.4999,44300.0
2011-02-14 10:50:00,27.05,27.06,27.03,27.03,12400.0,19.4999,19.5071,19.4855,19.4855,12400.0
2011-02-14 10:55:00,27.02,27.04,27.01,27.04,12000.0,19.4783,19.4927,19.4711,19.4927,12000.0
2011-02-14 11:00:00,27.04,27.05,27.01,27.05,15700.0,19.4927,19.4999,19.4711,19.4999,15700.0
2011-02-14 11:05:00,27.05,27.08,27.04,27.08,33900.0,19.4999,19.5215,19.4927,19.5215,33900.0
2011-02-14 11:10:00,27.08,27.08,27.06,27.07,9800.0,19.5215,19.5215,19.5071,19.5143,9800.0
2011-02-14 11:15:00,27.06,27.08,27.04,27.08,42000.0,19.5071,19.5215,19.4927,19.5215,42000.0
2011-02-14 11:20:00,27.09,27.1,27.08,27.1,6400.0,19.5287,19.5359,19.5215,19.5359,6400.0
2011-02-14 11:25:00,27.1,27.11,27.09,27.09,4300.0,19.5359,19.5431,19.5287,19.5287,4300.0
2011-02-14 11:30:00,27.09,27.09,27.08,27.09,2500.0,19.5287,19.5287,19.5215,19.5287,2500.0
2011-02-14 11:35:00,27.1,27.11,27.09,27.1,4100.0,19.5359,19.5431,19.5287,19.5359,4100.0
2011-02-14 11:40:00,27.1,27.11,27.08,27.1,7100.0,19.5359,19.5431,19.5215,19.5359,7100.0
2011-02-14 11:45:00,27.1,27.11,27.07,27.09,12200.0,19.5359,19.5431,19.5143,19.5287,12200.0
2011-02-14 11:50:00,27.09,27.09,27.07,27.08,2600.0,19.5287,19.5287,19.5143,19.5215,2600.0
2011-02-14 11:55:00,27.08,27.09,27.08,27.08,2300.0,19.5215,19.5287,19.5215,19.5215,2300.0
2011-02-14 12:00:00,27.09,27.1,27.09,27.09,4600.0,19.5287,19.5359,19.5287,19.5287,4600.0
2011-02-14 12:05:00,27.09,27.09,27.07,27.08,2900.0,19.5287,19.5287,19.5143,19.5215,2900.0
2011-02-14 12:10:00,27.08,27.09,27.07,27.08,4200.0,19.5215,19.5287,19.5143,19.5215,4200.0
2011-02-14 12:15:00,27.07,27.08,27.07,27.07,2800.0,19.5143,19.5215,19.5143,19.5143,2800.0
2011-02-14 12:20:00,27.08,27.11,27.08,27.1,9100.0,19.5215,19.5431,19.5215,19.5359,9100.0
2011-02-14 12:25:00,27.1,27.11,27.09,27.11,4600.0,19.5359,19.5431,19.5287,19.5431,4600.0
2011-02-14 12:30:00,27.11,27.11,27.1,27.11,1900.0,19.5431,19.5431,19.5359,19.5431,1900.0
2011-02-14 12:35:00,27.11,27.11,27.08,27.09,4900.0,19.5431,19.5431,19.5215,19.5287,4900.0
2011-02-14 12:40:00,27.09,27.1,27.08,27.1,4900.0,19.5287,19.5359,19.5215,19.5359,4900.0
2011-02-14 12:45:00,27.09,27.1,27.05,27.05,6200.0,19.5287,19.5359,19.4999,19.4999,6200.0
2011-02-14 12:50:00,27.06,27.06,27.05,27.06,1100.0,19.5071,19.5071,19.4999,19.5071,1100.0
2011-02-14 12:55:00,27.06,27.07,27.06,27.07,5300.0,19.5071,19.5143,19.5071,19.5143,5300.0
2011-02-14 13:00:00,27.07,27.07,27.06,27.07,1700.0,19.5143,19.5143,19.5071,19.5143,1700.0
2011-02-14 13:05:00,27.06,27.07,27.04,27.05,3600.0,19.5071,19.5143,19.4927,19.4999,3600.0
2011-02-14 13:10:00,27.04,27.1,27.04,27.1,9800.0,19.4927,19.5359,19.4927,19.5359,9800.0
2011-02-14 13:15:00,27.1,27.1,27.09,27.09,700.0,19.5359,19.5359,19.5287,19.5287,700.0
2011-02-14 13:20:00,27.1,27.11,27.1,27.11,4500.0,19.5359,19.5431,19.5359,19.5431,4500.0
2011-02-14 13:25:00,27.1,27.11,27.08,27.08,4400.0,19.5359,19.5431,19.5215,19.5215,4400.0
2011-02-14 13:30:00,27.07,27.09,27.07,27.08,4700.0,19.5143,19.5287,19.5143,19.5215,4700.0
2011-02-14 13:35:00,27.09,27.09,27.08,27.09,800.0,19.5287,19.5287,19.5215,19.5287,800.0
2011-02-14 13:40:00,27.09,27.09,27.07,27.08,1900.0,19.5287,19.5287,19.5143,19.5215,1900.0
2011-02-14 13:45:00,27.08,27.08,27.07,27.08,1000.0,19.5215,19.5215,19.5143,19.5215,1000.0
2011-02-14 13:50:00,27.08,27.09,27.07,27.08,3900.0,19.5215,19.5287,19.5143,19.5215,3900.0
2011-02-14 13:55:00,27.07,27.07,27.06,27.06,1600.0,19.5143,19.5143,19.5071,19.5071,1600.0
2011-02-14 14:00:00,27.06,27.06,27.05,27.06,5100.0,19.5071,19.5071,19.4999,19.5071,5100.0
2011-02-14 14:05:00,27.06,27.07,27.06,27.06,1300.0,19.5071,19.5143,19.5071,19.5071,1300.0
2011-02-14 14:10:00,27.06,27.08,27.05,27.06,4100.0,19.5071,19.5215,19.4999,19.5071,4100.0
2011-02-14 14:15:00,27.05,27.07,27.05,27.07,1600.0,19.4999,19.5143,19.4999,19.5143,1600.0
2011-02-14 14:20:00,27.07,27.09,27.06,27.07,6600.0,19.5143,19.5287,19.5071,19.5143,6600.0
2011-02-14 14:25:00,27.06,27.07,27.05,27.07,4600.0,19.5071,19.5143,19.4999,19.5143,4600.0
2011-02-14 14:30:00,27.08,27.08,27.06,27.06,4000.0,19.5215,19.5215,19.5071,19.5071,4000.0
2011-02-14 14:35:00,27.06,27.07,27.05,27.05,6600.0,19.5071,19.5143,19.4999,19.4999,6600.0
2011-02-14 14:40:00,27.06,27.08,27.06,27.06,18800.0,19.5071,19.5215,19.5071,19.5071,18800.0
2011-02-14 14:45:00,27.06,27.07,27.06,27.07,3000.0,19.5071,19.5143,19.5071,19.5143,3000.0
2011-02-14 14:50:00,27.07,27.08,27.06,27.08,15700.0,19.5143,19.5215,19.5071,19.5215,15700.0
2011-02-14 14:55:00,27.08,27.09,27.07,27.09,2900.0,19.5215,19.5287,19.5143,19.5287,2900.0
2011-02-14 15:00:00,27.09,27.1,27.08,27.09,10600.0,19.5287,19.5359,19.5215,19.5287,10600.0
2011-02-14 15:05:00,27.1,27.1,27.06,27.06,15400.0,19.5359,19.5359,19.5071,19.5071,15400.0
2011-02-14 15:10:00,27.06,27.07,27.05,27.07,12300.0,19.5071,19.5143,19.4999,19.5143,12300.0
2011-02-14 15:15:00,27.07,27.09,27.07,27.09,35700.0,19.5143,19.5287,19.5143,19.5287,35700.0
2011-02-14 15:20:00,27.09,27.12,27.08,27.12,50600.0,19.5287,19.5504,19.5215,19.5504,50600.0
2011-02-14 15:25:00,27.12,27.12,27.08,27.09,22200.0,19.5504,19.5504,19.5215,19.5287,22200.0
2011-02-14 15:30:00,27.09,27.1,27.08,27.09,26200.0,19.5287,19.5359,19.5215,19.5287,26200.0
2011-02-14 15:35:00,27.09,27.1,27.09,27.1,9300.0,19.5287,19.5359,19.5287,19.5359,9300.0
2011-02-14 15:40:00,27.09,27.12,27.08,27.12,27400.0,19.5287,19.5504,19.5215,19.5504,27400.0
2011-02-14 15:45:00,27.12,27.14,27.11,27.14,85400.0,19.5504,19.5648,19.5431,19.5648,85400.0
2011-02-14 15:50:00,27.13,27.15,27.13,27.15,95400.0,19.5576,19.572,19.5576,19.572,95400.0
2011-02-14 15:55:00,27.15,27.16,27.14,27.15,164000.0,19.572,19.5792,19.5648,19.572,164000.0
2011-02-15 09:30:00,27.03,27.22,26.99,27.05,43900.0,19.4855,19.6224,19.4566,19.4999,43900.0
2011-02-15 09:35:00,27.02,27.11,27.02,27.11,22400.0,19.4783,19.5431,19.4783,19.5431,22400.0
2011-02-15 09:40:00,27.1,27.16,27.1,27.16,21900.0,19.5359,19.5792,19.5359,19.5792,21900.0
2011-02-15 09:45:00,27.15,27.17,27.14,27.16,39800.0,19.572,19.5864,19.5648,19.5792,39800.0
2011-02-15 09:50:00,27.16,27.16,27.15,27.15,33000.0,19.5792,19.5792,19.572,19.572,33000.0
2011-02-15 09:55:00,27.15,27.18,27.15,27.17,28200.0,19.572,19.5936,19.572,19.5864,28200.0
2011-02-15 10:00:00,27.17,27.19,27.16,27.17,63500.0,19.5864,19.6008,19.5792,19.5864,63500.0
2011-02-15 10:05:00,27.16,27.18,27.14,27.15,52700.0,19.5792,19.5936,19.5648,19.572,52700.0
2011-02-15 10:10:00,27.15,27.15,27.12,27.13,39100.0,19.572,19.572,19.5504,19.5576,39100.0
2011-02-15 10:15:00,27.13,27.17,27.13,27.16,16000.0,19.5576,19.5864,19.5576,19.5792,16000.0
2011-02-15 10:20:00,27.16,27.17,27.15,27.16,34900.0,19.5792,19.5864,19.572,19.5792,34900.0
2011-02-15 10:25:00,27.16,27.16,27.13,27.13,16200.0,19.5792,19.5792,19.5576,19.5576,16200.0
2011-02-15 10:30:00,27.12,27.12,27.08,27.1,63100.0,19.5504,19.5504,19.5215,19.5359,63100.0
2011-02-15 10:35:00,27.09,27.11,27.09,27.11,12800.0,19.5287,19.5431,19.5287,19.5431,12800.0
2011-02-15 10:40:00,27.12,27.13,27.11,27.11,3200.0,19.5504,19.5576,19.5431,19.5431,3200.0
2011-02-15 10:45:00,27.12,27.13,27.1,27.1,7400.0,19.5504,19.5576,19.5359,19.5359,7400.0
2011-02-15 10:50:00,27.1,27.13,27.09,27.12,13100.0,19.5359,19.5576,19.5287,19.5504,13100.0
2011-02-15 10:55:00,27.13,27.13,27.09,27.09,23800.0,19.5576,19.5576,19.5287,19.5287,23800.0
2011-02-15 11:00:00,27.1,27.11,27.1,27.11,10000.0,19.5359,19.5431,19.5359,19.5431,10000.0
2011-02-15 11:05:00,27.1,27.13,27.1,27.13,14100.0,19.5359,19.5576,19.5359,19.5576,14100.0
2011-02-15 11:10:00,27.12,27.14,27.11,27.13,22800.0,19.5504,19.5648,19.5431,19.5576,22800.0
2011-02-15 11:15:00,27.14,27.15,27.13,27.14,12400.0,19.5648,19.572,19.5576,19.5648,12400.0
2011-02-15 11:20:00,27.14,27.16,27.14,27.14,12500.0,19.5648,19.5792,19.5648,19.5648,12500.0
2011-02-15 11:25:00,27.14,27.15,27.14,27.14,8000.0,19.5648,19.572,19.5648,19.5648,8000.0
2011-02-15 11:30:00,27.15,27.16,27.14,27.15,12500.0,19.572,19.5792,19.5648,19.572,12500.0
2011-02-15 11:35:00,27.16,27.18,27.15,27.16,62400.0,19.5792,19.5936,19.572,19.5792,62400.0
2011-02-15 11:40:00,27.16,27.16,27.14,27.14,11000.0,19.5792,19.5792,19.5648,19.5648,11000.0
2011-02-15 11:45:00,27.14,27.15,27.11,27.11,27000.0,19.5648,19.572,19.5431,19.5431,27000.0
2011-02-15 11:50:00,27.11,27.13,27.1,27.12,14300.0,19.5431,19.5576,19.5359,19.5504,14300.0
2011-02-15 11:55:00,27.13,27.13,27.1,27.1,21300.0,19.5576,19.5576,19.5359,19.5359,21300.0
2011-02-15 12:00:00,27.1,27.13,27.1,27.12,13700.0,19.5359,19.5576,19.5359,19.5504,13700.0
2011-02-15 12:05:00,27.12,27.13,27.12,27.12,8900.0,19.5504,19.5576,19.5504,19.5504,8900.0
2011-02-15 12:10:00,27.13,27.15,27.12,27.14,29300.0,19.5576,19.572,19.5504,19.5648,29300.0
2011-02-15 12:15:00,27.15,27.17,27.15,27.16,16900.0,19.572,19.5864,19.572,19.5792,16900.0
2011-02-15 12:20:00,27.17,27.22,27.17,27.2,133800.0,19.5864,19.6224,19.5864,19.608,133800.0
2011-02-15 12:25:00,27.2,27.22,27.2,27.21,8400.0,19.608,19.6224,19.608,19.6152,8400.0
2011-02-15 12:30:00,27.2,27.2,27.19,27.19,19000.0,19.608,19.608,19.6008,19.6008,19000.0
2011-02-15 12:35:00,27.2,27.21,27.2,27.21,16300.0,19.608,19.6152,19.608,19.6152,16300.0
2011-02-15 12:40:00,27.21,27.21,27.2,27.21,20900.0,19.6152,19.6152,19.608,19.6152,20900.0
2011-02-15 12:45:00,27.21,27.21,27.2,27.2,12500.0,19.6152,19.6152,19.608,19.608,12500.0
2011-02-15 12:50:00,27.2,27.2,27.19,27.19,20800.0,19.608,19.608,19.6008,19.6008,20800.0
2011-02-15 12:55:00,27.19,27.21,27.19,27.2,15400.0,19.6008,19.6152,19.6008,19.608,15400.0
2011-02-15 13:00:00,27.2,27.21,27.2,27.2,12300.0,19.608,19.6152,19.608,19.608,12300.0
2011-02-15 13:05:00,27.2,27.2,27.2,27.2,12400.0,19.608,19.608,19.608,19.608,12400.0
2011-02-15 13:10:00,27.2,27.21,27.19,27.19,45400.0,19.608,19.6152,19.6008,19.6008,45400.0
2011-02-15 13:15:00,27.2,27.2,27.17,27.17,18100.0,19.608,19.608,19.5864,19.5864,18100.0
2011-02-15 13:20:00,27.17,27.18,27.16,27.16,11200.0,19.5864,19.5936,19.5792,19.5792,11200.0
2011-02-15 13:25:00,27.16,27.17,27.16,27.16,12000.0,19.5792,19.5864,19.5792,19.5792,12000.0
2011-02-15 13:30:00,27.16,27.16,27.15,27.15,13900.0,19.5792,19.5792,19.572,19.572,13900.0
2011-02-15 13:35:00,27.16,27.16,27.15,27.16,11400.0,19.5792,19.5792,19.572,19.5792,11400.0
2011-02-15 13:40:00,27.16,27.18,27.16,27.17,11900.0,19.5792,19.5936,19.5792,19.5864,11900.0
2011-02-15 13:45:00,27.17,27.18,27.17,27.17,20400.0,19.5864,19.5936,19.5864,19.5864,20400.0
2011-02-15 13:50:00,27.17,27.17,27.16,27.16,46300.0,19.5864,19.5864,19.5792,19.5792,46300.0
2011-02-15 13:55:00,27.16,27.16,27.12,27.13,134300.0,19.5792,19.5792,19.5504,19.5576,134300.0
2011-02-15 14:00:00,27.12,27.13,27.03,27.03,212100.0,19.5504,19.5576,19.4855,19.4855,212100.0
2011-02-15 14:05:00,27.03,27.03,27.01,27.02,47400.0,19.4855,19.4855,19.4711,19.4783,47400.0
2011-02-15 14:10:00,27.02,27.02,26.99,27.0,22900.0,19.4783,19.4783,19.4566,19.4639,22900.0
2011-02-15 14:15:00,26.99,26.99,26.96,26.96,175100.0,19.4566,19.4566,19.435,19.435,175100.0
2011-02-15 14:20:00,26.96,26.97,26.95,26.95,22700.0,19.435,19.4422,19.4278,19.4278,22700.0
2011-02-15 14:25:00,26.94,26.94,26.9,26.94,135600.0,19.4206,19.4206,19.3918,19.4206,135600.0
2011-02-15 14:30:00,26.92,26.94,26.91,26.94,6900.0,19.4062,19.4206,19.399,19.4206,6900.0
2011-02-15 14:35:00,26.93,26.95,26.92,26.92,27400.0,19.4134,19.4278,19.4062,19.4062,27400.0
2011-02-15 14:40:00,26.92,26.95,26.92,26.94,28400.0,19.4062,19.4278,19.4062,19.4206,28400.0
2011-02-15 14:45:00,26.94,26.95,26.94,26.94,6400.0,19.4206,19.4278,19.4206,19.4206,6400.0
2011-02-15 14:50:00,26.94,26.96,26.94,26.96,17700.0,19.4206,19.435,19.4206,19.435,17700.0
2011-02-15 14:55:00,26.96,26.98,26.96,26.98,53100.0,19.435,19.4494,19.435,19.4494,53100.0
2011-02-15 15:00:00,26.97,26.98,26.96,26.98,10500.0,19.4422,19.4494,19.435,19.4494,10500.0
2011-02-15 15:05:00,26.97,26.98,26.96,26.96,17300.0,19.4422,19.4494,19.435,19.435,17300.0
2011-02-15 15:10:00,26.96,26.96,26.95,26.96,21100.0,19.435,19.435,19.4278,19.435,21100.0
2011-02-15 15:15:00,26.96,26.96,26.95,26.95,12900.0,19.435,19.435,19.4278,19.4278,12900.0
2011-02-15 15:20:00,26.95,26.98,26.95,26.96,101100.0,19.4278,19.4494,19.4278,19.435,101100.0
2011-02-15 15:25:00,26.96,26.97,26.95,26.95,18800.0,19.435,19.4422,19.4278,19.4278,18800.0
2011-02-15 15:30:00,26.96,26.96,26.93,26.94,27700.0,19.435,19.435,19.4134,19.4206,27700.0
2011-02-15 15:35:00,26.93,26.94,26.92,26.93,35500.0,19.4134,19.4206,19.4062,19.4134,35500.0
2011-02-15 15:40:00,26.93,26.93,26.91,26.92,31400.0,19.4134,19.4134,19.399,19.4062,31400.0
2011-02-15 15:45:00,26.92,26.92,26.89,26.89,36600.0,19.4062,19.4062,19.3846,19.3846,36600.0
2011-02-15 15:50:00,26.89,26.89,26.85,26.86,183800.0,19.3846,19.3846,19.3557,19.3629,183800.0
2011-02-15 15:55:00,26.87,26.92,26.87,26.91,114300.0,19.3701,19.4062,19.3701,19.399,114300.0
2011-02-16 09:30:00,27.0,27.1,26.96,27.09,30600.0,19.4639,19.5359,19.435,19.5287,30600.0
2011-02-16 09:35:00,27.07,27.09,27.03,27.04,13000.0,19.5143,19.5287,19.4855,19.4927,13000.0
2011-02-16 09:40:00,27.04,27.06,27.01,27.04,22100.0,19.4927,19.5071,19.4711,19.4927,22100.0
2011-02-16 09:45:00,27.02,27.02,26.98,27.01,4200.0,19.4783,19.4783,19.4494,19.4711,4200.0
2011-02-16 09:50:00,27.0,27.03,26.99,27.03,5600.0,19.4639,19.4855,19.4566,19.4855,5600.0
2011-02-16 09:55:00,27.05,27.1,27.04,27.08,9000.0,19.4999,19.5359,19.4927,19.5215,9000.0
2011-02-16 10:00:00,27.08,27.1,27.04,27.05,17300.0,19.5215,19.5359,19.4927,19.4999,17300.0
2011-02-16 10:05:00,27.05,27.07,27.03,27.06,19300.0,19.4999,19.5143,19.4855,19.5071,19300.0
2011-02-16 10:10:00,27.06,27.07,27.06,27.07,7800.0,19.5071,19.5143,19.5071,19.5143,7800.0
2011-02-16 10:15:00,27.07,27.07,27.04,27.05,7000.0,19.5143,19.5143,19.4927,19.4999,7000.0
2011-02-16 10:20:00,27.04,27.05,27.04,27.04,2700.0,19.4927,19.4999,19.4927,19.4927,2700.0
2011-02-16 10:25:00,27.04,27.05,27.02,27.02,1700.0,19.4927,19.4999,19.4783,19.4783,1700.0
2011-02-16 10:30:00,27.03,27.06,27.02,27.06,5300.0,19.4855,19.5071,19.4783,19.5071,5300.0
2011-02-16 10:35:00,27.06,27.1,27.06,27.09,22200.0,19.5071,19.5359,19.5071,19.5287,22200.0
2011-02-16 10:40:00,27.09,27.11,27.09,27.1,56200.0,19.5287,19.5431,19.5287,19.5359,56200.0
2011-02-16 10:45:00,27.11,27.12,27.1,27.12,6400.0,19.5431,19.5504,19.5359,19.5504,6400.0
2011-02-16 10:50:00,27.11,27.14,27.11,27.13,15700.0,19.5431,19.5648,19.5431,19.5576,15700.0
2011-02-16 10:55:00,27.13,27.15,27.13,27.13,3600.0,19.5576,19.572,19.5576,19.5576,3600.0
2011-02-16 11:00:00,27.13,27.14,27.1,27.1,6300.0,19.5576,19.5648,19.5359,19.5359,6300.0
2011-02-16 11:05:00,27.11,27.11,27.08,27.08,21400.0,19.5431,19.5431,19.5215,19.5215,21400.0
2011-02-16 11:10:00,27.07,27.08,27.07,27.08,4700.0,19.5143,19.5215,19.5143,19.5215,4700.0
2011-02-16 11:15:00,27.08,27.1,27.08,27.09,24100.0,19.5215,19.5359,19.5215,19.5287,24100.0
2011-02-16 11:20:00,27.09,27.11,27.09,27.1,9800.0,19.5287,19.5431,19.5287,19.5359,9800.0
2011-02-16 11:25:00,27.1,27.1,27.08,27.08,20800.0,19.5359,19.5359,19.5215,19.5215,20800.0
2011-02-16 11:30:00,27.08,27.1,27.05,27.06,5900.0,19.5215,19.5359,19.4999,19.5071,5900.0
2011-02-16 11:35:00,27.06,27.07,27.06,27.07,38100.0,19.5071,19.5143,19.5071,19.5143,38100.0
2011-02-16 11:40:00,27.06,27.08,27.06,27.08,26500.0,19.5071,19.5215,19.5071,19.5215,26500.0
2011-02-16 11:45:00,27.08,27.1,27.08,27.08,2100.0,19.5215,19.5359,19.5215,19.5215,2100.0
2011-02-16 11:50:00,27.08,27.08,27.06,27.06,1400.0,19.5215,19.5215,19.5071,19.5071,1400.0
2011-02-16 11:55:00,27.06,27.09,27.05,27.08,17400.0,19.5071,19.5287,19.4999,19.5215,17400.0
2011-02-16 12:00:00,27.09,27.09,27.05,27.06,25900.0,19.5287,19.5287,19.4999,19.5071,25900.0
2011-02-16 12:05:00,27.05,27.05,26.97,26.97,29800.0,19.4999,19.4999,19.4422,19.4422,29800.0
2011-02-16 12:10:00,26.97,27.02,26.96,27.02,23100.0,19.4422,19.4783,19.435,19.4783,23100.0
2011-02-16 12:15:00,27.02,27.02,26.99,27.0,27200.0,19.4783,19.4783,19.4566,19.4639,27200.0
2011-02-16 12:20:00,27.0,27.04,27.0,27.04,8600.0,19.4639,19.4927,19.4639,19.4927,8600.0
2011-02-16 12:25:00,27.04,27.07,27.04,27.05,7800.0,19.4927,19.5143,19.4927,19.4999,7800.0
2011-02-16 12:30:00,27.05,27.07,27.05,27.06,1700.0,19.4999,19.5143,19.4999,19.5071,1700.0
2011-02-16 12:35:00,27.05,27.08,27.05,27.07,1700.0,19.4999,19.5215,19.4999,19.5143,1700.0
2011-02-16 12:40:00,27.07,27.07,27.06,27.06,2600.0,19.5143,19.5143,19.5071,19.5071,2600.0
2011-02-16 12:45:00,27.06,27.09,27.06,27.08,6000.0,19.5071,19.5287,19.5071,19.5215,6000.0
2011-02-16 12:50:00,27.09,27.09,27.06,27.08,4700.0,19.5287,19.5287,19.5071,19.5215,4700.0
2011-02-16 12:55:00,27.08,27.1,27.08,27.1,2900.0,19.5215,19.5359,19.5215,19.5359,2900.0
2011-02-16 13:00:00,27.09,27.09,27.06,27.07,4200.0,19.5287,19.5287,19.5071,19.5143,4200.0
2011-02-16 13:05:00,27.07,27.11,27.07,27.1,12900.0,19.5143,19.5431,19.5143,19.5359,12900.0
2011-02-16 13:10:00,27.1,27.11,27.08,27.09,6700.0,19.5359,19.5431,19.5215,19.5287,6700.0
2011-02-16 13:15:00,27.09,27.09,27.08,27.09,3700.0,19.5287,19.5287,19.5215,19.5287,3700.0
2011-02-16 13:20:00,27.09,27.11,27.09,27.11,5000.0,19.5287,19.5431,19.5287,19.5431,5000.0
2011-02-16 13:25:00,27.1,27.11,27.09,27.09,7500.0,19.5359,19.5431,19.5287,19.5287,7500.0
2011-02-16 13:30:00,27.09,27.12,27.09,27.1,9300.0,19.5287,19.5504,19.5287,19.5359,9300.0
2011-02-16 13:35:00,27.1,27.11,27.09,27.11,4100.0,19.5359,19.5431,19.5287,19.5431,4100.0
2011-02-16 13:40:00,27.11,27.13,27.11,27.12,4700.0,19.5431,19.5576,19.5431,19.5504,4700.0
2011-02-16 13:45:00,27.12,27.14,27.12,27.14,3200.0,19.5504,19.5648,19.5504,19.5648,3200.0
2011-02-16 13:50:00,27.14,27.15,27.13,27.15,75000.0,19.5648,19.572,19.5576,19.572,75000.0
2011-02-16 13:55:00,27.16,27.19,27.15,27.18,44800.0,19.5792,19.6008,19.572,19.5936,44800.0
2011-02-16 14:00:00,27.18,27.19,27.14,27.18,47100.0,19.5936,19.6008,19.5648,19.5936,47100.0
2011-02-16 14:05:00,27.17,27.2,27.17,27.18,151800.0,19.5864,19.608,19.5864,19.5936,151800.0
2011-02-16 14:10:00,27.19,27.19,27.15,27.16,43700.0,19.6008,19.6008,19.572,19.5792,43700.0
2011-02-16 14:15:00,27.16,27.18,27.15,27.15,9100.0,19.5792,19.5936,19.572,19.572,9100.0
2011-02-16 14:20:00,27.15,27.15,27.14,27.14,4500.0,19.572,19.572,19.5648,19.5648,4500.0
2011-02-16 14:25:00,27.14,27.15,27.11,27.11,3100.0,19.5648,19.572,19.5431,19.5431,3100.0
2011-02-16 14:30:00,27.11,27.15,27.11,27.15,14900.0,19.5431,19.572,19.5431,19.572,14900.0
2011-02-16 14:35:00,27.15,27.21,27.15,27.21,94400.0,19.572,19.6152,19.572,19.6152,94400.0
2011-02-16 14:40:00,27.22,27.22,27.2,27.2,7000.0,19.6224,19.6224,19.608,19.608,7000.0
2011-02-16 14:45:00,27.21,27.22,27.2,27.22,5700.0,19.6152,19.6224,19.608,19.6224,5700.0
2011-02-16 14:50:00,27.22,27.23,27.22,27.23,8200.0,19.6224,19.6297,19.6224,19.6297,8200.0
2011-02-16 14:55:00,27.22,27.23,27.19,27.2,11900.0,19.6224,19.6297,19.6008,19.608,11900.0
2011-02-16 15:00:00,27.2,27.21,27.11,27.21,7600.0,19.608,19.6152,19.5431,19.6152,7600.0
2011-02-16 15:05:00,27.22,27.23,27.21,27.23,59800.0,19.6224,19.6297,19.6152,19.6297,59800.0
2011-02-16 15:10:00,27.23,27.23,27.21,27.21,16900.0,19.6297,19.6297,19.6152,19.6152,16900.0
2011-02-16 15:15:00,27.21,27.23,27.21,27.22,6700.0,19.6152,19.6297,19.6152,19.6224,6700.0
2011-02-16 15:20:00,27.23,27.23,27.2,27.21,12600.0,19.6297,19.6297,19.608,19.6152,12600.0
2011-02-16 15:25:00,27.2,27.22,27.17,27.18,23800.0,19.608,19.6224,19.5864,19.5936,23800.0
2011-02-16 15:30:00,27.18,27.2,27.18,27.19,25800.0,19.5936,19.608,19.5936,19.6008,25800.0
2011-02-16 15:35:00,27.19,27.2,27.17,27.2,28600.0,19.6008,19.608,19.5864,19.608,28600.0
2011-02-16 15:40:00,27.2,27.2,27.19,27.2,16900.0,19.608,19.608,19.6008,19.608,16900.0
2011-02-16 15:45:00,27.2,27.21,27.18,27.2,52900.0,19.608,19.6152,19.5936,19.608,52900.0
2011-02-16 15:50:00,27.19,27.2,27.17,27.18,55300.0,19.6008,19.608,19.5864,19.5936,55300.0
2011-02-16 15:55:00,27.17,27.2,27.16,27.19,168200.0,19.5864,19.608,19.5792,19.6008,168200.0
2011-02-17 09:30:00,27.17,27.17,27.02,27.03,9800.0,19.5864,19.5864,19.4783,19.4855,9800.0
2011-02-17 09:35:00,27.04,27.06,27.01,27.03,70400.0,19.4927,19.5071,19.4711,19.4855,70400.0
2011-02-17 09:40:00,27.03,27.07,27.02,27.03,31500.0,19.4855,19.5143,19.4783,19.4855,31500.0
2011-02-17 09:45:00,27.02,27.06,27.02,27.03,26700.0,19.4783,19.5071,19.4783,19.4855,26700.0
2011-02-17 09:50:00,27.03,27.04,27.02,27.03,4600.0,19.4855,19.4927,19.4783,19.4855,4600.0
2011-02-17 09:55:00,27.02,27.04,27.01,27.04,29400.0,19.4783,19.4927,19.4711,19.4927,29400.0
2011-02-17 10:00:00,27.05,27.1,27.01,27.05,46500.0,19.4999,19.5359,19.4711,19.4999,46500.0
2011-02-17 10:05:00,27.05,27.05,26.99,27.0,20500.0,19.4999,19.4999,19.4566,19.4639,20500.0
2011-02-17 10:10:00,27.0,27.01,26.98,26.99,2400.0,19.4639,19.4711,19.4494,19.4566,2400.0
2011-02-17 10:15:00,26.98,26.99,26.96,26.98,6200.0,19.4494,19.4566,19.435,19.4494,6200.0
2011-02-17 10:20:00,27.0,27.03,26.99,27.03,7600.0,19.4639,19.4855,19.4566,19.4855,7600.0
2011-02-17 10:25:00,27.02,27.03,27.01,27.02,3000.0,19.4783,19.4855,19.4711,19.4783,3000.0
2011-02-17 10:30:00,27.01,27.03,27.01,27.02,6000.0,19.4711,19.4855,19.4711,19.4783,6000.0
2011-02-17 10:35:00,27.02,27.03,27.01,27.01,4300.0,19.4783,19.4855,19.4711,19.4711,4300.0
2011-02-17 10:40:00,27.01,27.03,27.01,27.03,3600.0,19.4711,19.4855,19.4711,19.4855,3600.0
2011-02-17 10:45:00,27.03,27.03,27.01,27.01,6300.0,19.4855,19.4855,19.4711,19.4711,6300.0
2011-02-17 10:50:00,27.01,27.02,27.0,27.0,2100.0,19.4711,19.4783,19.4639,19.4639,2100.0
2011-02-17 10:55:00,27.01,27.01,26.96,26.96,6000.0,19.4711,19.4711,19.435,19.435,6000.0
2011-02-17 11:00:00,26.97,26.99,26.96,26.98,6300.0,19.4422,19.4566,19.435,19.4494,6300.0
2011-02-17 11:05:00,26.98,26.98,26.98,26.98,1200.0,19.4494,19.4494,19.4494,19.4494,1200.0
2011-02-17 11:10:00,26.97,27.01,26.96,27.0,20600.0,19.4422,19.4711,19.435,19.4639,20600.0
2011-02-17 11:15:00,26.99,27.01,26.99,27.0,6000.0,19.4566,19.4711,19.4566,19.4639,6000.0
2011-02-17 11:20:00,27.01,27.02,27.0,27.02,8000.0,19.4711,19.4783,19.4639,19.4783,8000.0
2011-02-17 11:25:00,27.02,27.05,27.02,27.05,12900.0,19.4783,19.4999,19.4783,19.4999,12900.0
2011-02-17 11:30:00,27.04,27.06,27.03,27.06,5500.0,19.4927,19.5071,19.4855,19.5071,5500.0
2011-02-17 11:35:00,27.05,27.05,27.03,27.03,4400.0,19.4999,19.4999,19.4855,19.4855,4400.0
2011-02-17 11:40:00,27.02,27.02,27.02,27.02,5900.0,19.4783,19.4783,19.4783,19.4783,5900.0
2011-02-17 11:45:00,27.01,27.05,27.01,27.03,13200.0,19.4711,19.4999,19.4711,19.4855,13200.0
2011-02-17 11:50:00,27.03,27.04,27.03,27.04,7600.0,19.4855,19.4927,19.4855,19.4927,7600.0
2011-02-17 11:55:00,27.04,27.05,27.03,27.03,3900.0,19.4927,19.4999,19.4855,19.4855,3900.0
2011-02-17 12:00:00,27.03,27.04,27.03,27.03,5000.0,19.4855,19.4927,19.4855,19.4855,5000.0
2011-02-17 12:05:00,27.03,27.03,27.01,27.01,1700.0,19.4855,19.4855,19.4711,19.4711,1700.0
2011-02-17 12:10:00,27.01,27.01,26.99,27.0,20400.0,19.4711,19.4711,19.4566,19.4639,20400.0
2011-02-17 12:15:00,27.0,27.01,26.99,27.0,5100.0,19.4639,19.4711,19.4566,19.4639,5100.0
2011-02-17 12:20:00,27.01,27.01,26.99,27.0,4900.0,19.4711,19.4711,19.4566,19.4639,4900.0
2011-02-17 12:25:00,27.0,27.01,27.0,27.0,3700.0,19.4639,19.4711,19.4639,19.4639,3700.0
2011-02-17 12:30:00,27.01,27.05,27.01,27.04,14000.0,19.4711,19.4999,19.4711,19.4927,14000.0
2011-02-17 12:35:00,27.04,27.07,27.04,27.07,4500.0,19.4927,19.5143,19.4927,19.5143,4500.0
2011-02-17 12:40:00,27.06,27.09,27.06,27.09,18300.0,19.5071,19.5287,19.5071,19.5287,18300.0
2011-02-17 12:45:00,27.09,27.09,27.09,27.09,7300.0,19.5287,19.5287,19.5287,19.5287,7300.0
2011-02-17 12:50:00,27.08,27.09,27.07,27.09,4600.0,19.5215,19.5287,19.5143,19.5287,4600.0
2011-02-17 12:55:00,27.09,27.09,27.07,27.07,8200.0,19.5287,19.5287,19.5143,19.5143,8200.0
2011-02-17 13:00:00,27.08,27.1,27.08,27.09,9600.0,19.5215,19.5359,19.5215,19.5287,9600.0
2011-02-17 13:05:00,27.09,27.11,27.09,27.11,5400.0,19.5287,19.5431,19.5287,19.5431,5400.0
2011-02-17 13:10:00,27.12,27.12,27.08,27.08,15900.0,19.5504,19.5504,19.5215,19.5215,15900.0
2011-02-17 13:15:00,27.08,27.1,27.08,27.09,4200.0,19.5215,19.5359,19.5215,19.5287,4200.0
2011-02-17 13:20:00,27.09,27.1,27.08,27.08,8600.0,19.5287,19.5359,19.5215,19.5215,8600.0
2011-02-17 13:25:00,27.08,27.08,27.07,27.07,3500.0,19.5215,19.5215,19.5143,19.5143,3500.0
2011-02-17 13:30:00,27.08,27.09,27.08,27.08,4900.0,19.5215,19.5287,19.5215,19.5215,4900.0
2011-02-17 13:35:00,27.09,27.1,27.09,27.09,15600.0,19.5287,19.5359,19.5287,19.5287,15600.0
2011-02-17 13:40:00,27.09,27.11,27.09,27.11,9300.0,19.5287,19.5431,19.5287,19.5431,9300.0
2011-02-17 13:45:00,27.11,27.12,27.11,27.12,2200.0,19.5431,19.5504,19.5431,19.5504,2200.0
2011-02-17 13:50:00,27.12,27.12,27.11,27.11,4000.0,19.5504,19.5504,19.5431,19.5431,4000.0
2011-02-17 13:55:00,27.11,27.11,27.1,27.1,2500.0,19.5431,19.5431,19.5359,19.5359,2500.0
2011-02-17 14:00:00,27.1,27.11,27.09,27.09,9600.0,19.5359,19.5431,19.5287,19.5287,9600.0
2011-02-17 14:05:00,27.09,27.09,27.08,27.09,17300.0,19.5287,19.5287,19.5215,19.5287,17300.0
2011-02-17 14:10:00,27.1,27.12,27.09,27.12,122000.0,19.5359,19.5504,19.5287,19.5504,122000.0
2011-02-17 14:15:00,27.13,27.16,27.13,27.15,65000.0,19.5576,19.5792,19.5576,19.572,65000.0
2011-02-17 14:20:00,27.15,27.16,27.15,27.15,8000.0,19.572,19.5792,19.572,19.572,8000.0
2011-02-17 14:25:00,27.14,27.14,27.12,27.13,4100.0,19.5648,19.5648,19.5504,19.5576,4100.0
2011-02-17 14:30:00,27.12,27.13,27.11,27.13,10300.0,19.5504,19.5576,19.5431,19.5576,10300.0
2011-02-17 14:35:00,27.12,27.13,27.11,27.11,5000.0,19.5504,19.5576,19.5431,19.5431,5000.0
2011-02-17 14:40:00,27.11,27.12,27.11,27.11,8700.0,19.5431,19.5504,19.5431,19.5431,8700.0
2011-02-17 14:45:00,27.11,27.11,27.1,27.1,9000.0,19.5431,19.5431,19.5359,19.5359,9000.0
2011-02-17 14:50:00,27.11,27.12,27.11,27.12,12400.0,19.5431,19.5504,19.5431,19.5504,12400.0
2011-02-17 14:55:00,27.12,27.13,27.12,27.12,7400.0,19.5504,19.5576,19.5504,19.5504,7400.0
2011-02-17 15:00:00,27.13,27.13,27.12,27.13,16500.0,19.5576,19.5576,19.5504,19.5576,16500.0
2011-02-17 15:05:00,27.12,27.13,27.12,27.13,5900.0,19.5504,19.5576,19.5504,19.5576,5900.0
2011-02-17 15:10:00,27.13,27.14,27.13,27.13,18900.0,19.5576,19.5648,19.5576,19.5576,18900.0
2011-02-17 15:15:00,27.14,27.16,27.14,27.16,10600.0,19.5648,19.5792,19.5648,19.5792,10600.0
2011-02-17 15:20:00,27.15,27.16,27.15,27.15,29700.0,19.572,19.5792,19.572,19.572,29700.0
2011-02-17 15:25:00,27.16,27.17,27.16,27.16,7000.0,19.5792,19.5864,19.5792,19.5792,7000.0
2011-02-17 15:30:00,27.15,27.16,27.14,27.15,11900.0,19.572,19.5792,19.5648,19.572,11900.0
2011-02-17 15:35:00,27.14,27.16,27.14,27.15,31200.0,19.5648,19.5792,19.5648,19.572,31200.0
2011-02-17 15:40:00,27.16,27.18,27.15,27.18,19600.0,19.5792,19.5936,19.572,19.5936,19600.0
2011-02-17 15:45:00,27.18,27.19,27.15,27.15,41400.0,19.5936,19.6008,19.572,19.572,41400.0
2011-02-17 15:50:00,27.15,27.15,27.13,27.14,25800.0,19.572,19.572,19.5576,19.5648,25800.0
2011-02-17 15:55:00,27.14,27.14,27.11,27.12,69300.0,19.5648,19.5648,19.5431,19.5504,69300.0
2011-02-18 09:30:00,27.15,27.26,27.15,27.22,40000.0,19.572,19.6513,19.572,19.6224,40000.0
2011-02-18 09:35:00,27.22,27.24,27.18,27.22,46600.0,19.6224,19.6369,19.5936,19.6224,46600.0
2011-02-18 09:40:00,27.22,27.22,27.18,27.18,22000.0,19.6224,19.6224,19.5936,19.5936,22000.0
2011-02-18 09:45:00,27.17,27.17,27.13,27.16,18200.0,19.5864,19.5864,19.5576,19.5792,18200.0
2011-02-18 09:50:00,27.16,27.17,27.15,27.15,1800.0,19.5792,19.5864,19.572,19.572,1800.0
2011-02-18 09:55:00,27.16,27.16,27.14,27.14,99800.0,19.5792,19.5792,19.5648,19.5648,99800.0
2011-02-18 10:00:00,27.14,27.15,27.13,27.15,6600.0,19.5648,19.572,19.5576,19.572,6600.0
2011-02-18 10:05:00,27.15,27.18,27.15,27.17,48400.0,19.572,19.5936,19.572,19.5864,48400.0
2011-02-18 10:10:00,27.17,27.17,27.12,27.13,1200.0,19.5864,19.5864,19.5504,19.5576,1200.0
2011-02-18 10:15:00,27.13,27.14,27.13,27.14,1000.0,19.5576,19.5648,19.5576,19.5648,1000.0
2011-02-18 10:20:00,27.15,27.17,27.15,27.17,1300.0,19.572,19.5864,19.572,19.5864,1300.0
2011-02-18 10:25:00,27.19,27.2,27.17,27.18,8000.0,19.6008,19.608,19.5864,19.5936,8000.0
2011-02-18 10:30:00,27.17,27.18,27.17,27.17,3400.0,19.5864,19.5936,19.5864,19.5864,3400.0
2011-02-18 10:35:00,27.16,27.19,27.16,27.18,6600.0,19.5792,19.6008,19.5792,19.5936,6600.0
2011-02-18 10:40:00,27.18,27.19,27.17,27.19,36500.0,19.5936,19.6008,19.5864,19.6008,36500.0
2011-02-18 10:45:00,27.19,27.2,27.18,27.2,4500.0,19.6008,19.608,19.5936,19.608,4500.0
2011-02-18 10:50:00,27.2,27.21,27.2,27.21,1900.0,19.608,19.6152,19.608,19.6152,1900.0
2011-02-18 10:55:00,27.21,27.23,27.18,27.18,15900.0,19.6152,19.6297,19.5936,19.5936,15900.0
2011-02-18 11:00:00,27.2,27.21,27.2,27.2,4100.0,19.608,19.6152,19.608,19.608,4100.0
2011-02-18 11:05:00,27.2,27.21,27.2,27.21,2300.0,19.608,19.6152,19.608,19.6152,2300.0
2011-02-18 11:10:00,27.21,27.21,27.19,27.2,3400.0,19.6152,19.6152,19.6008,19.608,3400.0
2011-02-18 11:15:00,27.2,27.22,27.2,27.21,3000.0,19.608,19.6224,19.608,19.6152,3000.0
2011-02-18 11:20:00,27.21,27.23,27.21,27.21,4400.0,19.6152,19.6297,19.6152,19.6152,4400.0
2011-02-18 11:25:00,27.22,27.23,27.21,27.23,5800.0,19.6224,19.6297,19.6152,19.6297,5800.0
2011-02-18 11:30:00,27.23,27.24,27.22,27.24,8700.0,19.6297,19.6369,19.6224,19.6369,8700.0
2011-02-18 11:35:00,27.24,27.24,27.24,27.24,300.0,19.6369,19.6369,19.6369,19.6369,300.0
2011-02-18 11:40:00,27.25,27.26,27.24,27.25,8000.0,19.6441,19.6513,19.6369,19.6441,8000.0
2011-02-18 11:45:00,27.24,27.25,27.24,27.24,4100.0,19.6369,19.6441,19.6369,19.6369,4100.0
2011-02-18 11:50:00,27.25,27.26,27.25,27.25,3300.0,19.6441,19.6513,19.6441,19.6441,3300.0
2011-02-18 11:55:00,27.25,27.26,27.24,27.24,3000.0,19.6441,19.6513,19.6369,19.6369,3000.0
2011-02-18 12:00:00,27.25,27.27,27.25,27.26,8400.0,19.6441,19.6585,19.6441,19.6513,8400.0
2011-02-18 12:05:00,27.27,27.29,27.27,27.28,22300.0,19.6585,19.6729,19.6585,19.6657,22300.0
2011-02-18 12:10:00,27.28,27.29,27.28,27.28,9600.0,19.6657,19.6729,19.6657,19.6657,9600.0
2011-02-18 12:15:00,27.29,27.29,27.28,27.28,4700.0,19.6729,19.6729,19.6657,19.6657,4700.0
2011-02-18 12:20:00,27.28,27.31,27.28,27.3,22100.0,19.6657,19.6873,19.6657,19.6801,22100.0
2011-02-18 12:25:00,27.31,27.31,27.3,27.31,11800.0,19.6873,19.6873,19.6801,19.6873,11800.0
2011-02-18 12:30:00,27.31,27.31,27.3,27.31,800.0,19.6873,19.6873,19.6801,19.6873,800.0
2011-02-18 12:35:00,27.3,27.3,27.29,27.3,8600.0,19.6801,19.6801,19.6729,19.6801,8600.0
2011-02-18 12:40:00,27.29,27.29,27.27,27.29,6700.0,19.6729,19.6729,19.6585,19.6729,6700.0
2011-02-18 12:45:00,27.3,27.3,27.3,27.3,100.0,19.6801,19.6801,19.6801,19.6801,100.0
2011-02-18 12:50:00,27.3,27.32,27.3,27.31,24900.0,19.6801,19.6945,19.6801,19.6873,24900.0
2011-02-18 12:55:00,27.31,27.31,27.3,27.3,2500.0,19.6873,19.6873,19.6801,19.6801,2500.0
2011-02-18 13:00:00,27.29,27.3,27.29,27.29,3600.0,19.6729,19.6801,19.6729,19.6729,3600.0
2011-02-18 13:05:00,27.3,27.3,27.29,27.29,9800.0,19.6801,19.6801,19.6729,19.6729,9800.0
2011-02-18 13:10:00,27.29,27.3,27.29,27.3,3900.0,19.6729,19.6801,19.6729,19.6801,3900.0
2011-02-18 13:15:00,27.31,27.31,27.29,27.29,7500.0,19.6873,19.6873,19.6729,19.6729,7500.0
2011-02-18 13:20:00,27.29,27.3,27.28,27.29,6900.0,19.6729,19.6801,19.6657,19.6729,6900.0
2011-02-18 13:25:00,27.29,27.29,27.29,27.29,700.0,19.6729,19.6729,19.6729,19.6729,700.0
2011-02-18 13:30:00,27.28,27.28,27.28,27.28,8100.0,19.6657,19.6657,19.6657,19.6657,8100.0
2011-02-18 13:35:00,27.28,27.29,27.28,27.29,3100.0,19.6657,19.6729,19.6657,19.6729,3100.0
2011-02-18 13:40:00,27.28,27.28,27.26,27.27,3500.0,19.6657,19.6657,19.6513,19.6585,3500.0
2011-02-18 13:45:00,27.26,27.27,27.24,27.24,7900.0,19.6513,19.6585,19.6369,19.6369,7900.0
2011-02-18 13:50:00,27.24,27.26,27.24,27.26,52700.0,19.6369,19.6513,19.6369,19.6513,52700.0
2011-02-18 13:55:00,27.26,27.29,27.26,27.29,6500.0,19.6513,19.6729,19.6513,19.6729,6500.0
2011-02-18 14:00:00,27.29,27.29,27.28,27.28,3900.0,19.6729,19.6729,19.6657,19.6657,3900.0
2011-02-18 14:05:00,27.28,27.31,27.28,27.3,53900.0,19.6657,19.6873,19.6657,19.6801,53900.0
2011-02-18 14:10:00,27.29,27.3,27.29,27.29,7000.0,19.6729,19.6801,19.6729,19.6729,7000.0
2011-02-18 14:15:00,27.29,27.29,27.25,27.26,15400.0,19.6729,19.6729,19.6441,19.6513,15400.0
2011-02-18 14:20:00,27.27,27.27,27.22,27.22,6000.0,19.6585,19.6585,19.6224,19.6224,6000.0
2011-02-18 14:25:00,27.22,27.26,27.21,27.26,6000.0,19.6224,19.6513,19.6152,19.6513,6000.0
2011-02-18 14:30:00,27.25,27.27,27.24,27.27,6400.0,19.6441,19.6585,19.6369,19.6585,6400.0
2011-02-18 14:35:00,27.26,27.26,27.25,27.25,4800.0,19.6513,19.6513,19.6441,19.6441,4800.0
2011-02-18 14:40:00,27.26,27.26,27.25,27.26,2600.0,19.6513,19.6513,19.6441,19.6513,2600.0
2011-02-18 14:45:00,27.27,27.31,27.27,27.3,86400.0,19.6585,19.6873,19.6585,19.6801,86400.0
2011-02-18 14:50:00,27.3,27.31,27.29,27.3,10500.0,19.6801,19.6873,19.6729,19.6801,10500.0
2011-02-18 14:55:00,27.3,27.3,27.3,27.3,3600.0,19.6801,19.6801,19.6801,19.6801,3600.0
2011-02-18 15:00:00,27.3,27.31,27.29,27.3,3400.0,19.6801,19.6873,19.6729,19.6801,3400.0
2011-02-18 15:05:00,27.3,27.3,27.29,27.29,3400.0,19.6801,19.6801,19.6729,19.6729,3400.0
2011-02-18 15:10:00,27.29,27.29,27.28,27.29,18700.0,19.6729,19.6729,19.6657,19.6729,18700.0
2011-02-18 15:15:00,27.29,27.3,27.28,27.3,16100.0,19.6729,19.6801,19.6657,19.6801,16100.0
2011-02-18 15:20:00,27.3,27.32,27.29,27.31,16300.0,19.6801,19.6945,19.6729,19.6873,16300.0
2011-02-18 15:25:00,27.32,27.32,27.3,27.3,10300.0,19.6945,19.6945,19.6801,19.6801,10300.0
2011-02-18 15:30:00,27.3,27.3,27.27,27.28,16000.0,19.6801,19.6801,19.6585,19.6657,16000.0
2011-02-18 15:35:00,27.28,27.29,27.27,27.27,14900.0,19.6657,19.6729,19.6585,19.6585,14900.0
2011-02-18 15:40:00,27.28,27.29,27.27,27.28,19800.0,19.6657,19.6729,19.6585,19.6657,19800.0
2011-02-18 15:45:00,27.29,27.32,27.29,27.29,94200.0,19.6729,19.6945,19.6729,19.6729,94200.0
2011-02-18 15:50:00,27.29,27.31,27.29,27.3,43300.0,19.6729,19.6873,19.6729,19.6801,43300.0
2011-02-18 15:55:00,27.3,27.32,27.29,27.31,57800.0,19.6801,19.6945,19.6729,19.6873,57800.0
2011-02-22 09:30:00,27.12,27.12,26.89,26.91,16600.0,19.5504,19.5504,19.3846,19.399,16600.0
2011-02-22 09:35:00,26.9,26.95,26.89,26.95,104200.0,19.3918,19.4278,19.3846,19.4278,104200.0
2011-02-22 09:40:00,26.95,26.95,26.85,26.85,107700.0,19.4278,19.4278,19.3557,19.3557,107700.0
2011-02-22 09:45:00,26.84,26.88,26.77,26.78,249600.0,19.3485,19.3773,19.298,19.3053,249600.0
2011-02-22 09:50:00,26.78,26.88,26.77,26.88,80500.0,19.3053,19.3773,19.298,19.3773,80500.0
2011-02-22 09:55:00,26.89,27.01,26.89,27.01,35400.0,19.3846,19.4711,19.3846,19.4711,35400.0
2011-02-22 10:00:00,27.01,27.05,26.97,27.01,48800.0,19.4711,19.4999,19.4422,19.4711,48800.0
2011-02-22 10:05:00,27.0,27.15,26.97,27.15,37300.0,19.4639,19.572,19.4422,19.572,37300.0
2011-02-22 10:10:00,27.16,27.18,27.12,27.13,153700.0,19.5792,19.5936,19.5504,19.5576,153700.0
2011-02-22 10:15:00,27.13,27.18,27.13,27.14,27700.0,19.5576,19.5936,19.5576,19.5648,27700.0
2011-02-22 10:20:00,27.13,27.13,27.05,27.06,36300.0,19.5576,19.5576,19.4999,19.5071,36300.0
2011-02-22 10:25:00,27.05,27.05,27.0,27.0,33300.0,19.4999,19.4999,19.4639,19.4639,33300.0
2011-02-22 10:30:00,26.99,26.99,26.93,26.96,27600.0,19.4566,19.4566,19.4134,19.435,27600.0
2011-02-22 10:35:00,26.96,27.0,26.96,26.99,8000.0,19.435,19.4639,19.435,19.4566,8000.0
2011-02-22 10:40:00,26.99,27.05,26.97,27.05,7800.0,19.4566,19.4999,19.4422,19.4999,7800.0
2011-02-22 10:45:00,27.04,27.08,27.02,27.03,13400.0,19.4927,19.5215,19.4783,19.4855,13400.0
2011-02-22 10:50:00,27.02,27.06,27.01,27.04,11300.0,19.4783,19.5071,19.4711,19.4927,11300.0
2011-02-22 10:55:00,27.04,27.05,26.99,26.99,8800.0,19.4927,19.4999,19.4566,19.4566,8800.0
2011-02-22 11:00:00,26.99,26.99,26.95,26.96,8900.0,19.4566,19.4566,19.4278,19.435,8900.0
2011-02-22 11:05:00,26.96,26.96,26.9,26.92,10800.0,19.435,19.435,19.3918,19.4062,10800.0
2011-02-22 11:10:00,26.93,26.93,26.84,26.85,167500.0,19.4134,19.4134,19.3485,19.3557,167500.0
2011-02-22 11:15:00,26.85,26.85,26.74,26.76,12600.0,19.3557,19.3557,19.2764,19.2908,12600.0
2011-02-22 11:20:00,26.76,26.8,26.76,26.77,6500.0,19.2908,19.3197,19.2908,19.298,6500.0
2011-02-22 11:25:00,26.76,26.77,26.73,26.75,17000.0,19.2908,19.298,19.2692,19.2836,17000.0
2011-02-22 11:30:00,26.75,26.76,26.71,26.76,14000.0,19.2836,19.2908,19.2548,19.2908,14000.0
2011-02-22 11:35:00,26.76,26.78,26.75,26.75,5900.0,19.2908,19.3053,19.2836,19.2836,5900.0
2011-02-22 11:40:00,26.75,26.78,26.71,26.71,7000.0,19.2836,19.3053,19.2548,19.2548,7000.0
2011-02-22 11:45:00,26.7,26.7,26.68,26.69,38600.0,19.2476,19.2476,19.2332,19.2404,38600.0
2011-02-22 11:50:00,26.69,26.7,26.68,26.68,29400.0,19.2404,19.2476,19.2332,19.2332,29400.0
2011-02-22 11:55:00,26.69,26.71,26.68,26.7,74000.0,19.2404,19.2548,19.2332,19.2476,74000.0
2011-02-22 12:00:00,26.71,26.71,26.65,26.66,108900.0,19.2548,19.2548,19.2115,19.2188,108900.0
2011-02-22 12:05:00,26.65,26.65,26.63,26.64,68700.0,19.2115,19.2115,19.1971,19.2043,68700.0
2011-02-22 12:10:00,26.65,26.65,26.6,26.6,146500.0,19.2115,19.2115,19.1755,19.1755,146500.0
2011-02-22 12:15:00,26.6,26.67,26.6,26.67,61700.0,19.1755,19.226,19.1755,19.226,61700.0
2011-02-22 12:20:00,26.67,26.7,26.67,26.7,101100.0,19.226,19.2476,19.226,19.2476,101100.0
2011-02-22 12:25:00,26.69,26.69,26.66,26.68,56600.0,19.2404,19.2404,19.2188,19.2332,56600.0
2011-02-22 12:30:00,26.68,26.69,26.67,26.69,6600.0,19.2332,19.2404,19.226,19.2404,6600.0
2011-02-22 12:35:00,26.68,26.69,26.64,26.65,14400.0,19.2332,19.2404,19.2043,19.2115,14400.0
2011-02-22 12:40:00,26.66,26.67,26.62,26.64,18600.0,19.2188,19.226,19.1899,19.2043,18600.0
2011-02-22 12:45:00,26.63,26.65,26.62,26.63,8900.0,19.1971,19.2115,19.1899,19.1971,8900.0
2011-02-22 12:50:00,26.63,26.63,26.6,26.61,7100.0,19.1971,19.1971,19.1755,19.1827,7100.0
2011-02-22 12:55:00,26.61,26.61,26.59,26.61,3400.0,19.1827,19.1827,19.1683,19.1827,3400.0
2011-02-22 13:00:00,26.61,26.62,26.58,26.61,11700.0,19.1827,19.1899,19.1611,19.1827,11700.0
2011-02-22 13:05:00,26.61,26.65,26.61,26.65,5500.0,19.1827,19.2115,19.1827,19.2115,5500.0
2011-02-22 13:10:00,26.65,26.66,26.62,26.64,7300.0,19.2115,19.2188,19.1899,19.2043,7300.0
2011-02-22 13:15:00,26.65,26.71,26.65,26.71,7200.0,19.2115,19.2548,19.2115,19.2548,7200.0
2011-02-22 13:20:00,26.71,26.71,26.65,26.65,8600.0,19.2548,19.2548,19.2115,19.2115,8600.0
2011-02-22 13:25:00,26.66,26.66,26.64,26.65,16300.0,19.2188,19.2188,19.2043,19.2115,16300.0
2011-02-22 13:30:00,26.66,26.68,26.65,26.67,18300.0,19.2188,19.2332,19.2115,19.226,18300.0
2011-02-22 13:35:00,26.67,26.74,26.67,26.73,25000.0,19.226,19.2764,19.226,19.2692,25000.0
2011-02-22 13:40:00,26.74,26.76,26.72,26.72,5500.0,19.2764,19.2908,19.262,19.262,5500.0
2011-02-22 13:45:00,26.72,26.72,26.67,26.68,14600.0,19.262,19.262,19.226,19.2332,14600.0
2011-02-22 13:50:00,26.68,26.69,26.66,26.68,15600.0,19.2332,19.2404,19.2188,19.2332,15600.0
2011-02-22 13:55:00,26.68,26.68,26.66,26.68,6800.0,19.2332,19.2332,19.2188,19.2332,6800.0
2011-02-22 14:00:00,26.69,26.71,26.69,26.7,2900.0,19.2404,19.2548,19.2404,19.2476,2900.0
2011-02-22 14:05:00,26.7,26.71,26.65,26.69,19000.0,19.2476,19.2548,19.2115,19.2404,19000.0
2011-02-22 14:10:00,26.68,26.69,26.68,26.68,5900.0,19.2332,19.2404,19.2332,19.2332,5900.0
2011-02-22 14:15:00,26.68,26.69,26.68,26.68,6800.0,19.2332,19.2404,19.2332,19.2332,6800.0
2011-02-22 14:20:00,26.67,26.67,26.65,26.67,5000.0,19.226,19.226,19.2115,19.226,5000.0
2011-02-22 14:25:00,26.66,26.7,26.65,26.69,13800.0,19.2188,19.2476,19.2115,19.2404,13800.0
2011-02-22 14:30:00,26.69,26.73,26.69,26.71,6800.0,19.2404,19.2692,19.2404,19.2548,6800.0
2011-02-22 14:35:00,26.71,26.72,26.7,26.7,8900.0,19.2548,19.262,19.2476,19.2476,8900.0
2011-02-22 14:40:00,26.69,26.69,26.66,26.66,8700.0,19.2404,19.2404,19.2188,19.2188,8700.0
2011-02-22 14:45:00,26.66,26.74,26.66,26.74,35000.0,19.2188,19.2764,19.2188,19.2764,35000.0
2011-02-22 14:50:00,26.74,26.78,26.71,26.71,53000.0,19.2764,19.3053,19.2548,19.2548,53000.0
2011-02-22 14:55:00,26.72,26.73,26.67,26.67,9600.0,19.262,19.2692,19.226,19.226,9600.0
2011-02-22 15:00:00,26.68,26.72,26.68,26.71,16000.0,19.2332,19.262,19.2332,19.2548,16000.0
2011-02-22 15:05:00,26.7,26.71,26.65,26.67,24800.0,19.2476,19.2548,19.2115,19.226,24800.0
2011-02-22 15:10:00,26.68,26.7,26.67,26.7,8500.0,19.2332,19.2476,19.226,19.2476,8500.0
2011-02-22 15:15:00,26.7,26.7,26.66,26.66,9900.0,19.2476,19.2476,19.2188,19.2188,9900.0
2011-02-22 15:20:00,26.65,26.66,26.62,26.64,18000.0,19.2115,19.2188,19.1899,19.2043,18000.0
2011-02-22 15:25:00,26.65,26.65,26.61,26.64,18200.0,19.2115,19.2115,19.1827,19.2043,18200.0
2011-02-22 15:30:00,26.64,26.68,26.64,26.68,11200.0,19.2043,19.2332,19.2043,19.2332,11200.0
2011-02-22 15:35:00,26.67,26.68,26.62,26.64,45100.0,19.226,19.2332,19.1899,19.2043,45100.0
2011-02-22 15:40:00,26.64,26.68,26.64,26.65,53200.0,19.2043,19.2332,19.2043,19.2115,53200.0
2011-02-22 15:45:00,26.65,26.67,26.64,26.67,82400.0,19.2115,19.226,19.2043,19.226,82400.0
2011-02-22 15:50:00,26.66,26.68,26.65,26.67,136600.0,19.2188,19.2332,19.2115,19.226,136600.0
2011-02-22 15:55:00,26.67,26.68,26.63,26.67,299200.0,19.226,19.2332,19.1971,19.226,299200.0
2011-02-23 09:30:00,26.79,26.79,26.65,26.74,14100.0,19.3125,19.3125,19.2115,19.2764,14100.0
2011-02-23 09:35:00,26.75,26.83,26.72,26.83,63400.0,19.2836,19.3413,19.262,19.3413,63400.0
2011-02-23 09:40:00,26.83,26.86,26.8,26.82,47800.0,19.3413,19.3629,19.3197,19.3341,47800.0
2011-02-23 09:45:00,26.82,26.82,26.67,26.69,21600.0,19.3341,19.3341,19.226,19.2404,21600.0
2011-02-23 09:50:00,26.68,26.71,26.64,26.67,30900.0,19.2332,19.2548,19.2043,19.226,30900.0
2011-02-23 09:55:00,26.67,26.69,26.62,26.63,26500.0,19.226,19.2404,19.1899,19.1971,26500.0
2011-02-23 10:00:00,26.63,26.71,26.63,26.69,32800.0,19.1971,19.2548,19.1971,19.2404,32800.0
2011-02-23 10:05:00,26.69,26.7,26.58,26.6,62600.0,19.2404,19.2476,19.1611,19.1755,62600.0
2011-02-23 10:10:00,26.6,26.6,26.55,26.6,52000.0,19.1755,19.1755,19.1395,19.1755,52000.0
2011-02-23 10:15:00,26.59,26.65,26.59,26.63,32900.0,19.1683,19.2115,19.1683,19.1971,32900.0
2011-02-23 10:20:00,26.61,26.72,26.61,26.7,36600.0,19.1827,19.262,19.1827,19.2476,36600.0
2011-02-23 10:25:00,26.7,26.71,26.66,26.69,45900.0,19.2476,19.2548,19.2188,19.2404,45900.0
2011-02-23 10:30:00,26.69,26.75,26.69,26.71,22900.0,19.2404,19.2836,19.2404,19.2548,22900.0
2011-02-23 10:35:00,26.7,26.72,26.68,26.7,30700.0,19.2476,19.262,19.2332,19.2476,30700.0
2011-02-23 10:40:00,26.7,26.7,26.61,26.62,19100.0,19.2476,19.2476,19.1827,19.1899,19100.0
2011-02-23 10:45:00,26.62,26.67,26.62,26.67,13900.0,19.1899,19.226,19.1899,19.226,13900.0
2011-02-23 10:50:00,26.67,26.71,26.67,26.7,9300.0,19.226,19.2548,19.226,19.2476,9300.0
2011-02-23 10:55:00,26.7,26.73,26.69,26.71,33100.0,19.2476,19.2692,19.2404,19.2548,33100.0
2011-02-23 11:00:00,26.71,26.71,26.7,26.7,27200.0,19.2548,19.2548,19.2476,19.2476,27200.0
2011-02-23 11:05:00,26.68,26.72,26.68,26.71,16400.0,19.2332,19.262,19.2332,19.2548,16400.0
2011-02-23 11:10:00,26.71,26.71,26.66,26.66,27000.0,19.2548,19.2548,19.2188,19.2188,27000.0
2011-02-23 11:15:00,26.67,26.69,26.63,26.63,33100.0,19.226,19.2404,19.1971,19.1971,33100.0
2011-02-23 11:20:00,26.64,26.67,26.64,26.66,27000.0,19.2043,19.226,19.2043,19.2188,27000.0
2011-02-23 11:25:00,26.66,26.68,26.62,26.63,22000.0,19.2188,19.2332,19.1899,19.1971,22000.0
2011-02-23 11:30:00,26.62,26.62,26.53,26.57,83500.0,19.1899,19.1899,19.125,19.1539,83500.0
2011-02-23 11:35:00,26.57,26.58,26.53,26.57,25700.0,19.1539,19.1611,19.125,19.1539,25700.0
2011-02-23 11:40:00,26.58,26.58,26.5,26.51,47900.0,19.1611,19.1611,19.1034,19.1106,47900.0
2011-02-23 11:45:00,26.5,26.52,26.45,26.45,35100.0,19.1034,19.1178,19.0674,19.0674,35100.0
2011-02-23 11:50:00,26.45,26.49,26.45,26.49,12400.0,19.0674,19.0962,19.0674,19.0962,12400.0
2011-02-23 11:55:00,26.46,26.47,26.4,26.41,31500.0,19.0746,19.0818,19.0313,19.0385,31500.0
2011-02-23 12:00:00,26.41,26.43,26.36,26.39,26600.0,19.0385,19.0529,19.0025,19.0241,26600.0
2011-02-23 12:05:00,26.4,26.42,26.34,26.35,35000.0,19.0313,19.0457,18.9881,18.9953,35000.0
2011-02-23 12:10:00,26.35,26.39,26.34,26.39,12700.0,18.9953,19.0241,18.9881,19.0241,12700.0
2011-02-23 12:15:00,26.4,26.4,26.37,26.38,28700.0,19.0313,19.0313,19.0097,19.0169,28700.0
2011-02-23 12:20:00,26.37,26.43,26.37,26.42,12800.0,19.0097,19.0529,19.0097,19.0457,12800.0
2011-02-23 12:25:00,26.41,26.45,26.4,26.43,44600.0,19.0385,19.0674,19.0313,19.0529,44600.0
2011-02-23 12:30:00,26.43,26.47,26.43,26.47,12900.0,19.0529,19.0818,19.0529,19.0818,12900.0
2011-02-23 12:35:00,26.46,26.49,26.46,26.47,9900.0,19.0746,19.0962,19.0746,19.0818,9900.0
2011-02-23 12:40:00,26.47,26.47,26.42,26.45,17800.0,19.0818,19.0818,19.0457,19.0674,17800.0
2011-02-23 12:45:00,26.44,26.44,26.38,26.39,13700.0,19.0602,19.0602,19.0169,19.0241,13700.0
2011-02-23 12:50:00,26.39,26.39,26.34,26.35,114700.0,19.0241,19.0241,18.9881,18.9953,114700.0
2011-02-23 12:55:00,26.35,26.4,26.35,26.37,75600.0,18.9953,19.0313,18.9953,19.0097,75600.0
2011-02-23 13:00:00,26.37,26.39,26.36,26.36,61000.0,19.0097,19.0241,19.0025,19.0025,61000.0
2011-02-23 13:05:00,26.36,26.39,26.33,26.33,98900.0,19.0025,19.0241,18.9809,18.9809,98900.0
2011-02-23 13:10:00,26.34,26.35,26.31,26.32,51300.0,18.9881,18.9953,18.9664,18.9737,51300.0
2011-02-23 13:15:00,26.31,26.32,26.24,26.26,43000.0,18.9664,18.9737,18.916,18.9304,43000.0
2011-02-23 13:20:00,26.26,26.39,26.26,26.38,83900.0,18.9304,19.0241,18.9304,19.0169,83900.0
2011-02-23 13:25:00,26.37,26.37,26.34,26.37,55200.0,19.0097,19.0097,18.9881,19.0097,55200.0
2011-02-23 13:30:00,26.37,26.37,26.34,26.36,51400.0,19.0097,19.0097,18.9881,19.0025,51400.0
2011-02-23 13:35:00,26.36,26.38,26.36,26.38,105300.0,19.0025,19.0169,19.0025,19.0169,105300.0
2011-02-23 13:40:00,26.38,26.38,26.31,26.37,121900.0,19.0169,19.0169,18.9664,19.0097,121900.0
2011-02-23 13:45:00,26.38,26.38,26.35,26.36,8800.0,19.0169,19.0169,18.9953,19.0025,8800.0
2011-02-23 13:50:00,26.36,26.41,26.36,26.41,13000.0,19.0025,19.0385,19.0025,19.0385,13000.0
2011-02-23 13:55:00,26.4,26.43,26.39,26.41,10400.0,19.0313,19.0529,19.0241,19.0385,10400.0
2011-02-23 14:00:00,26.41,26.45,26.39,26.45,12700.0,19.0385,19.0674,19.0241,19.0674,12700.0
2011-02-23 14:05:00,26.47,26.47,26.45,26.47,7300.0,19.0818,19.0818,19.0674,19.0818,7300.0
2011-02-23 14:10:00,26.47,26.49,26.43,26.44,14700.0,19.0818,19.0962,19.0529,19.0602,14700.0
2011-02-23 14:15:00,26.45,26.46,26.43,26.46,14200.0,19.0674,19.0746,19.0529,19.0746,14200.0
2011-02-23 14:20:00,26.47,26.51,26.46,26.5,18000.0,19.0818,19.1106,19.0746,19.1034,18000.0
2011-02-23 14:25:00,26.5,26.51,26.46,26.47,10300.0,19.1034,19.1106,19.0746,19.0818,10300.0
2011-02-23 14:30:00,26.47,26.53,26.47,26.5,13600.0,19.0818,19.125,19.0818,19.1034,13600.0
2011-02-23 14:35:00,26.51,26.52,26.45,26.45,9200.0,19.1106,19.1178,19.0674,19.0674,9200.0
2011-02-23 14:40:00,26.45,26.47,26.41,26.41,12300.0,19.0674,19.0818,19.0385,19.0385,12300.0
2011-02-23 14:45:00,26.42,26.44,26.37,26.39,31800.0,19.0457,19.0602,19.0097,19.0241,31800.0
2011-02-23 14:50:00,26.38,26.43,26.37,26.43,15700.0,19.0169,19.0529,19.0097,19.0529,15700.0
2011-02-23 14:55:00,26.43,26.51,26.43,26.51,30100.0,19.0529,19.1106,19.0529,19.1106,30100.0
2011-02-23 15:00:00,26.51,26.55,26.51,26.54,125200.0,19.1106,19.1395,19.1106,19.1322,125200.0
2011-02-23 15:05:00,26.54,26.56,26.47,26.47,22700.0,19.1322,19.1467,19.0818,19.0818,22700.0
2011-02-23 15:10:00,26.47,26.48,26.46,26.46,13700.0,19.0818,19.089,19.0746,19.0746,13700.0
2011-02-23 15:15:00,26.46,26.46,26.42,26.42,32500.0,19.0746,19.0746,19.0457,19.0457,32500.0
2011-02-23 15:20:00,26.43,26.52,26.42,26.5,32100.0,19.0529,19.1178,19.0457,19.1034,32100.0
2011-02-23 15:25:00,26.5,26.5,26.44,26.45,32400.0,19.1034,19.1034,19.0602,19.0674,32400.0
2011-02-23 15:30:00,26.45,26.45,26.39,26.43,39700.0,19.0674,19.0674,19.0241,19.0529,39700.0
2011-02-23 15:35:00,26.43,26.44,26.4,26.44,47000.0,19.0529,19.0602,19.0313,19.0602,47000.0
2011-02-23 15:40:00,26.44,26.46,26.41,26.41,23700.0,19.0602,19.0746,19.0385,19.0385,23700.0
2011-02-23 15:45:00,26.41,26.41,26.34,26.36,55000.0,19.0385,19.0385,18.9881,19.0025,55000.0
2011-02-23 15:50:00,26.36,26.36,26.31,26.32,57600.0,19.0025,19.0025,18.9664,18.9737,57600.0
2011-02-23 15:55:00,26.32,26.34,26.3,26.33,182800.0,18.9737,18.9881,18.9592,18.9809,182800.0
2011-02-24 09:30:00,26.4,26.5,26.26,26.28,44800.0,19.0313,19.1034,18.9304,18.9448,44800.0
2011-02-24 09:35:00,26.27,26.33,26.27,26.32,76700.0,18.9376,18.9809,18.9376,18.9737,76700.0
2011-02-24 09:40:00,26.33,26.35,26.3,26.35,79800.0,18.9809,18.9953,18.9592,18.9953,79800.0
2011-02-24 09:45:00,26.35,26.42,26.34,26.34,76500.0,18.9953,19.0457,18.9881,18.9881,76500.0
2011-02-24 09:50:00,26.34,26.35,26.25,26.25,207500.0,18.9881,18.9953,18.9232,18.9232,207500.0
2011-02-24 09:55:00,26.26,26.3,26.25,26.28,64200.0,18.9304,18.9592,18.9232,18.9448,64200.0
2011-02-24 10:00:00,26.26,26.29,26.17,26.2,30100.0,18.9304,18.952,18.8655,18.8871,30100.0
2011-02-24 10:05:00,26.18,26.29,26.16,26.29,59800.0,18.8727,18.952,18.8583,18.952,59800.0
2011-02-24 10:10:00,26.29,26.33,26.26,26.32,75600.0,18.952,18.9809,18.9304,18.9737,75600.0
2011-02-24 10:15:00,26.3,26.31,26.27,26.31,68000.0,18.9592,18.9664,18.9376,18.9664,68000.0
2011-02-24 10:20:00,26.31,26.36,26.31,26.36,24800.0,18.9664,19.0025,18.9664,19.0025,24800.0
2011-02-24 10:25:00,26.34,26.34,26.27,26.29,31900.0,18.9881,18.9881,18.9376,18.952,31900.0
2011-02-24 10:30:00,26.3,26.31,26.25,26.26,38000.0,18.9592,18.9664,18.9232,18.9304,38000.0
2011-02-24 10:35:00,26.26,26.27,26.2,26.2,48800.0,18.9304,18.9376,18.8871,18.8871,48800.0
2011-02-24 10:40:00,26.2,26.24,26.2,26.21,81900.0,18.8871,18.916,18.8871,18.8944,81900.0
2011-02-24 10:45:00,26.22,26.24,26.19,26.23,49000.0,18.9016,18.916,18.8799,18.9088,49000.0
2011-02-24 10:50:00,26.24,26.26,26.23,26.25,27800.0,18.916,18.9304,18.9088,18.9232,27800.0
2011-02-24 10:55:00,26.26,26.28,26.2,26.21,79200.0,18.9304,18.9448,18.8871,18.8944,79200.0
2011-02-24 11:00:00,26.22,26.26,26.2,26.23,82700.0,18.9016,18.9304,18.8871,18.9088,82700.0
2011-02-24 11:05:00,26.24,26.26,26.21,26.22,62600.0,18.916,18.9304,18.8944,18.9016,62600.0
2011-02-24 11:10:00,26.22,26.23,26.13,26.13,158700.0,18.9016,18.9088,18.8367,18.8367,158700.0
2011-02-24 11:15:00,26.12,26.18,26.1,26.17,22900.0,18.8295,18.8727,18.8151,18.8655,22900.0
2011-02-24 11:20:00,26.17,26.17,26.15,26.15,16800.0,18.8655,18.8655,18.8511,18.8511,16800.0
2011-02-24 11:25:00,26.16,26.21,26.16,26.21,19200.0,18.8583,18.8944,18.8583,18.8944,19200.0
2011-02-24 11:30:00,26.21,26.23,26.2,26.2,21800.0,18.8944,18.9088,18.8871,18.8871,21800.0
2011-02-24 11:35:00,26.2,26.2,26.11,26.14,34600.0,18.8871,18.8871,18.8223,18.8439,34600.0
2011-02-24 11:40:00,26.13,26.17,26.13,26.14,26300.0,18.8367,18.8655,18.8367,18.8439,26300.0
2011-02-24 11:45:00,26.13,26.15,26.06,26.1,61300.0,18.8367,18.8511,18.7862,18.8151,61300.0
2011-02-24 11:50:00,26.1,26.14,26.09,26.14,29800.0,18.8151,18.8439,18.8078,18.8439,29800.0
2011-02-24 11:55:00,26.14,26.18,26.14,26.16,16100.0,18.8439,18.8727,18.8439,18.8583,16100.0
2011-02-24 12:00:00,26.16,26.17,26.06,26.12,76900.0,18.8583,18.8655,18.7862,18.8295,76900.0
2011-02-24 12:05:00,26.13,26.13,26.04,26.07,62900.0,18.8367,18.8367,18.7718,18.7934,62900.0
2011-02-24 12:10:00,26.07,26.12,26.07,26.09,64500.0,18.7934,18.8295,18.7934,18.8078,64500.0
2011-02-24 12:15:00,26.09,26.09,26.07,26.09,60000.0,18.8078,18.8078,18.7934,18.8078,60000.0
2011-02-24 12:20:00,26.08,26.09,26.08,26.08,24900.0,18.8006,18.8078,18.8006,18.8006,24900.0
2011-02-24 12:25:00,26.08,26.08,26.02,26.02,32900.0,18.8006,18.8006,18.7574,18.7574,32900.0
2011-02-24 12:30:00,26.02,26.04,26.01,26.02,85300.0,18.7574,18.7718,18.7502,18.7574,85300.0
2011-02-24 12:35:00,26.02,26.07,25.99,26.07,113000.0,18.7574,18.7934,18.7358,18.7934,113000.0
2011-02-24 12:40:00,26.07,26.08,26.01,26.01,52700.0,18.7934,18.8006,18.7502,18.7502,52700.0
2011-02-24 12:45:00,26.0,26.01,25.96,25.99,73800.0,18.743,18.7502,18.7141,18.7358,73800.0
2011-02-24 12:50:00,25.98,26.02,25.97,26.01,35100.0,18.7286,18.7574,18.7213,18.7502,35100.0
2011-02-24 12:55:00,26.02,26.08,26.02,26.06,41400.0,18.7574,18.8006,18.7574,18.7862,41400.0
2011-02-24 13:00:00,26.04,26.09,26.01,26.08,39700.0,18.7718,18.8078,18.7502,18.8006,39700.0
2011-02-24 13:05:00,26.08,26.08,26.03,26.04,47000.0,18.8006,18.8006,18.7646,18.7718,47000.0
2011-02-24 13:10:00,26.03,26.09,26.03,26.06,28800.0,18.7646,18.8078,18.7646,18.7862,28800.0
2011-02-24 13:15:00,26.05,26.09,26.03,26.04,112400.0,18.779,18.8078,18.7646,18.7718,112400.0
2011-02-24 13:20:00,26.04,26.06,26.02,26.02,46100.0,18.7718,18.7862,18.7574,18.7574,46100.0
2011-02-24 13:25:00,26.01,26.04,26.0,26.02,52100.0,18.7502,18.7718,18.743,18.7574,52100.0
2011-02-24 13:30:00,26.01,26.03,26.0,26.01,60600.0,18.7502,18.7646,18.743,18.7502,60600.0
2011-02-24 13:35:00,26.01,26.02,26.0,26.01,16100.0,18.7502,18.7574,18.743,18.7502,16100.0
2011-02-24 13:40:00,26.01,26.02,25.93,25.95,117100.0,18.7502,18.7574,18.6925,18.7069,117100.0
2011-02-24 13:45:00,25.94,25.94,25.86,25.89,175200.0,18.6997,18.6997,18.642,18.6637,175200.0
2011-02-24 13:50:00,25.9,25.9,25.86,25.86,25800.0,18.6709,18.6709,18.642,18.642,25800.0
2011-02-24 13:55:00,25.86,25.87,25.83,25.87,70100.0,18.642,18.6493,18.6204,18.6493,70100.0
2011-02-24 14:00:00,25.87,25.93,25.85,25.92,103300.0,18.6493,18.6925,18.6348,18.6853,103300.0
2011-02-24 14:05:00,25.93,25.96,25.88,25.96,36100.0,18.6925,18.7141,18.6565,18.7141,36100.0
2011-02-24 14:10:00,25.96,26.02,25.96,26.01,44200.0,18.7141,18.7574,18.7141,18.7502,44200.0
2011-02-24 14:15:00,26.01,26.06,26.0,26.04,72900.0,18.7502,18.7862,18.743,18.7718,72900.0
2011-02-24 14:20:00,26.04,26.04,25.99,26.03,172700.0,18.7718,18.7718,18.7358,18.7646,172700.0
2011-02-24 14:25:00,26.04,26.07,26.02,26.02,109000.0,18.7718,18.7934,18.7574,18.7574,109000.0
2011-02-24 14:30:00,26.02,26.09,25.99,26.09,257400.0,18.7574,18.8078,18.7358,18.8078,257400.0
2011-02-24 14:35:00,26.09,26.1,26.01,26.05,111700.0,18.8078,18.8151,18.7502,18.779,111700.0
2011-02-24 14:40:00,26.06,26.07,26.01,26.01,28200.0,18.7862,18.7934,18.7502,18.7502,28200.0
2011-02-24 14:45:00,26.01,26.07,25.99,26.06,44900.0,18.7502,18.7934,18.7358,18.7862,44900.0
2011-02-24 14:50:00,26.05,26.05,26.0,26.02,25200.0,18.779,18.779,18.743,18.7574,25200.0
2011-02-24 14:55:00,26.03,26.07,26.03,26.07,32600.0,18.7646,18.7934,18.7646,18.7934,32600.0
2011-02-24 15:00:00,26.06,26.1,26.05,26.07,38800.0,18.7862,18.8151,18.779,18.7934,38800.0
2011-02-24 15:05:00,26.06,26.13,26.05,26.11,59600.0,18.7862,18.8367,18.779,18.8223,59600.0
2011-02-24 15:10:00,26.11,26.13,26.09,26.11,101500.0,18.8223,18.8367,18.8078,18.8223,101500.0
2011-02-24 15:15:00,26.12,26.15,26.1,26.13,93600.0,18.8295,18.8511,18.8151,18.8367,93600.0
2011-02-24 15:20:00,26.11,26.16,26.11,26.16,34200.0,18.8223,18.8583,18.8223,18.8583,34200.0
2011-02-24 15:25:00,26.16,26.16,26.11,26.11,66800.0,18.8583,18.8583,18.8223,18.8223,66800.0
2011-02-24 15:30:00,26.11,26.16,26.11,26.15,40000.0,18.8223,18.8583,18.8223,18.8511,40000.0
2011-02-24 15:35:00,26.15,26.17,26.13,26.13,67200.0,18.8511,18.8655,18.8367,18.8367,67200.0
2011-02-24 15:40:00,26.13,26.16,26.1,26.14,60900.0,18.8367,18.8583,18.8151,18.8439,60900.0
2011-02-24 15:45:00,26.13,26.13,26.06,26.07,78700.0,18.8367,18.8367,18.7862,18.7934,78700.0
2011-02-24 15:50:00,26.06,26.09,26.06,26.08,57400.0,18.7862,18.8078,18.7862,18.8006,57400.0
2011-02-24 15:55:00,26.09,26.11,26.07,26.11,102900.0,18.8078,18.8223,18.7934,18.8223,102900.0
2011-02-25 09:30:00,26.27,26.36,26.17,26.23,17600.0,18.9376,19.0025,18.8655,18.9088,17600.0
2011-02-25 09:35:00,26.25,26.31,26.23,26.28,62000.0,18.9232,18.9664,18.9088,18.9448,62000.0
2011-02-25 09:40:00,26.27,26.28,26.17,26.23,76400.0,18.9376,18.9448,18.8655,18.9088,76400.0
2011-02-25 09:45:00,26.22,26.27,26.2,26.26,46700.0,18.9016,18.9376,18.8871,18.9304,46700.0
2011-02-25 09:50:00,26.26,26.28,26.24,26.26,110200.0,18.9304,18.9448,18.916,18.9304,110200.0
2011-02-25 09:55:00,26.26,26.29,26.24,26.29,73600.0,18.9304,18.952,18.916,18.952,73600.0
2011-02-25 10:00:00,26.3,26.39,26.29,26.39,138700.0,18.9592,19.0241,18.952,19.0241,138700.0
2011-02-25 10:05:00,26.39,26.46,26.39,26.46,177000.0,19.0241,19.0746,19.0241,19.0746,177000.0
2011-02-25 10:10:00,26.46,26.47,26.45,26.45,51700.0,19.0746,19.0818,19.0674,19.0674,51700.0
2011-02-25 10:15:00,26.46,26.47,26.41,26.41,40700.0,19.0746,19.0818,19.0385,19.0385,40700.0
2011-02-25 10:20:00,26.41,26.47,26.4,26.47,51800.0,19.0385,19.0818,19.0313,19.0818,51800.0
2011-02-25 10:25:00,26.47,26.47,26.41,26.41,65600.0,19.0818,19.0818,19.0385,19.0385,65600.0
2011-02-25 10:30:00,26.41,26.42,26.38,26.39,51600.0,19.0385,19.0457,19.0169,19.0241,51600.0
2011-02-25 10:35:00,26.39,26.47,26.39,26.47,96700.0,19.0241,19.0818,19.0241,19.0818,96700.0
2011-02-25 10:40:00,26.46,26.47,26.43,26.44,7300.0,19.0746,19.0818,19.0529,19.0602,7300.0
2011-02-25 10:45:00,26.45,26.5,26.45,26.49,18300.0,19.0674,19.1034,19.0674,19.0962,18300.0
2011-02-25 10:50:00,26.5,26.5,26.42,26.46,16300.0,19.1034,19.1034,19.0457,19.0746,16300.0
2011-02-25 10:55:00,26.45,26.49,26.45,26.47,3700.0,19.0674,19.0962,19.0674,19.0818,3700.0
2011-02-25 11:00:00,26.47,26.49,26.46,26.48,24400.0,19.0818,19.0962,19.0746,19.089,24400.0
2011-02-25 11:05:00,26.47,26.49,26.47,26.48,3200.0,19.0818,19.0962,19.0818,19.089,3200.0
2011-02-25 11:10:00,26.48,26.53,26.48,26.51,20100.0,19.089,19.125,19.089,19.1106,20100.0
2011-02-25 11:15:00,26.51,26.57,26.5,26.53,71200.0,19.1106,19.1539,19.1034,19.125,71200.0
2011-02-25 11:20:00,26.54,26.55,26.5,26.53,31200.0,19.1322,19.1395,19.1034,19.125,31200.0
2011-02-25 11:25:00,26.53,26.53,26.47,26.47,10500.0,19.125,19.125,19.0818,19.0818,10500.0
2011-02-25 11:30:00,26.47,26.49,26.46,26.47,17300.0,19.0818,19.0962,19.0746,19.0818,17300.0
2011-02-25 11:35:00,26.48,26.48,26.46,26.46,15000.0,19.089,19.089,19.0746,19.0746,15000.0
2011-02-25 11:40:00,26.47,26.48,26.39,26.39,28600.0,19.0818,19.089,19.0241,19.0241,28600.0
2011-02-25 11:45:00,26.4,26.42,26.38,26.42,25600.0,19.0313,19.0457,19.0169,19.0457,25600.0
2011-02-25 11:50:00,26.42,26.45,26.41,26.44,23000.0,19.0457,19.0674,19.0385,19.0602,23000.0
2011-02-25 11:55:00,26.44,26.45,26.44,26.45,13300.0,19.0602,19.0674,19.0602,19.0674,13300.0
2011-02-25 12:00:00,26.45,26.47,26.44,26.47,13600.0,19.0674,19.0818,19.0602,19.0818,13600.0
2011-02-25 12:05:00,26.47,26.48,26.46,26.47,5300.0,19.0818,19.089,19.0746,19.0818,5300.0
2011-02-25 12:10:00,26.47,26.48,26.45,26.48,5000.0,19.0818,19.089,19.0674,19.089,5000.0
2011-02-25 12:15:00,26.48,26.5,26.47,26.49,2500.0,19.089,19.1034,19.0818,19.0962,2500.0
2011-02-25 12:20:00,26.49,26.51,26.48,26.51,10300.0,19.0962,19.1106,19.089,19.1106,10300.0
2011-02-25 12:25:00,26.51,26.56,26.51,26.56,37900.0,19.1106,19.1467,19.1106,19.1467,37900.0
2011-02-25 12:30:00,26.56,26.56,26.53,26.55,17700.0,19.1467,19.1467,19.125,19.1395,17700.0
2011-02-25 12:35:00,26.55,26.55,26.53,26.53,11000.0,19.1395,19.1395,19.125,19.125,11000.0
2011-02-25 12:40:00,26.54,26.54,26.52,26.53,20000.0,19.1322,19.1322,19.1178,19.125,20000.0
2011-02-25 12:45:00,26.52,26.57,26.52,26.56,42900.0,19.1178,19.1539,19.1178,19.1467,42900.0
2011-02-25 12:50:00,26.56,26.56,26.54,26.54,23700.0,19.1467,19.1467,19.1322,19.1322,23700.0
2011-02-25 12:55:00,26.54,26.57,26.54,26.57,32700.0,19.1322,19.1539,19.1322,19.1539,32700.0
2011-02-25 13:00:00,26.56,26.57,26.55,26.55,29400.0,19.1467,19.1539,19.1395,19.1395,29400.0
2011-02-25 13:05:00,26.56,26.56,26.55,26.56,37500.0,19.1467,19.1467,19.1395,19.1467,37500.0
2011-02-25 13:10:00,26.56,26.62,26.55,26.61,33900.0,19.1467,19.1899,19.1395,19.1827,33900.0
2011-02-25 13:15:00,26.62,26.65,26.62,26.65,25900.0,19.1899,19.2115,19.1899,19.2115,25900.0
2011-02-25 13:20:00,26.65,26.65,26.64,26.65,11600.0,19.2115,19.2115,19.2043,19.2115,11600.0
2011-02-25 13:25:00,26.65,26.65,26.63,26.64,1600.0,19.2115,19.2115,19.1971,19.2043,1600.0
2011-02-25 13:30:00,26.64,26.64,26.61,26.61,5300.0,19.2043,19.2043,19.1827,19.1827,5300.0
2011-02-25 13:35:00,26.61,26.62,26.6,26.62,41200.0,19.1827,19.1899,19.1755,19.1899,41200.0
2011-02-25 13:40:00,26.62,26.64,26.62,26.64,41400.0,19.1899,19.2043,19.1899,19.2043,41400.0
2011-02-25 13:45:00,26.64,26.67,26.64,26.64,19900.0,19.2043,19.226,19.2043,19.2043,19900.0
2011-02-25 13:50:00,26.64,26.67,26.64,26.65,4800.0,19.2043,19.226,19.2043,19.2115,4800.0
2011-02-25 13:55:00,26.65,26.65,26.63,26.63,19200.0,19.2115,19.2115,19.1971,19.1971,19200.0
2011-02-25 14:00:00,26.64,26.65,26.63,26.63,38300.0,19.2043,19.2115,19.1971,19.1971,38300.0
2011-02-25 14:05:00,26.64,26.67,26.64,26.66,56300.0,19.2043,19.226,19.2043,19.2188,56300.0
2011-02-25 14:10:00,26.67,26.7,26.67,26.69,55500.0,19.226,19.2476,19.226,19.2404,55500.0
2011-02-25 14:15:00,26.69,26.69,26.67,26.67,11600.0,19.2404,19.2404,19.226,19.226,11600.0
2011-02-25 14:20:00,26.67,26.68,26.66,26.66,8000.0,19.226,19.2332,19.2188,19.2188,8000.0
2011-02-25 14:25:00,26.67,26.67,26.63,26.64,9500.0,19.226,19.226,19.1971,19.2043,9500.0
2011-02-25 14:30:00,26.63,26.65,26.63,26.65,6100.0,19.1971,19.2115,19.1971,19.2115,6100.0
2011-02-25 14:35:00,26.63,26.63,26.6,26.6,3400.0,19.1971,19.1971,19.1755,19.1755,3400.0
2011-02-25 14:40:00,26.59,26.6,26.59,26.6,8800.0,19.1683,19.1755,19.1683,19.1755,8800.0
2011-02-25 14:45:00,26.6,26.61,26.58,26.58,4200.0,19.1755,19.1827,19.1611,19.1611,4200.0
2011-02-25 14:50:00,26.59,26.61,26.59,26.61,6600.0,19.1683,19.1827,19.1683,19.1827,6600.0
2011-02-25 14:55:00,26.6,26.63,26.59,26.62,7700.0,19.1755,19.1971,19.1683,19.1899,7700.0
2011-02-25 15:00:00,26.61,26.61,26.59,26.61,4700.0,19.1827,19.1827,19.1683,19.1827,4700.0
2011-02-25 15:05:00,26.61,26.63,26.61,26.63,2600.0,19.1827,19.1971,19.1827,19.1971,2600.0
2011-02-25 15:10:00,26.63,26.65,26.63,26.64,7500.0,19.1971,19.2115,19.1971,19.2043,7500.0
2011-02-25 15:15:00,26.66,26.66,26.64,26.64,4500.0,19.2188,19.2188,19.2043,19.2043,4500.0
2011-02-25 15:20:00,26.64,26.64,26.59,26.59,16500.0,19.2043,19.2043,19.1683,19.1683,16500.0
2011-02-25 15:25:00,26.59,26.62,26.58,26.62,6400.0,19.1683,19.1899,19.1611,19.1899,6400.0
2011-02-25 15:30:00,26.62,26.62,26.6,26.61,10700.0,19.1899,19.1899,19.1755,19.1827,10700.0
2011-02-25 15:35:00,26.61,26.62,26.61,26.61,31700.0,19.1827,19.1899,19.1827,19.1827,31700.0
2011-02-25 15:40:00,26.61,26.62,26.59,26.6,10200.0,19.1827,19.1899,19.1683,19.1755,10200.0
2011-02-25 15:45:00,26.61,26.64,26.61,26.62,180000.0,19.1827,19.2043,19.1827,19.1899,180000.0
2011-02-25 15:50:00,26.63,26.66,26.63,26.66,24400.0,19.1971,19.2188,19.1971,19.2188,24400.0
2011-02-25 15:55:00,26.66,26.71,26.66,26.69,127300.0,19.2188,19.2548,19.2188,19.2404,127300.0
2011-02-28 09:30:00,26.8,26.88,26.8,26.87,13000.0,19.3197,19.3773,19.3197,19.3701,13000.0
2011-02-28 09:35:00,26.88,26.91,26.83,26.89,36400.0,19.3773,19.399,19.3413,19.3846,36400.0
2011-02-28 09:40:00,26.89,26.94,26.87,26.94,48500.0,19.3846,19.4206,19.3701,19.4206,48500.0
2011-02-28 09:45:00,26.94,26.94,26.88,26.93,14700.0,19.4206,19.4206,19.3773,19.4134,14700.0
2011-02-28 09:50:00,26.92,26.93,26.9,26.93,13900.0,19.4062,19.4134,19.3918,19.4134,13900.0
2011-02-28 09:55:00,26.94,26.98,26.93,26.97,98400.0,19.4206,19.4494,19.4134,19.4422,98400.0
2011-02-28 10:00:00,26.96,27.01,26.96,27.0,58100.0,19.435,19.4711,19.435,19.4639,58100.0
2011-02-28 10:05:00,27.0,27.01,26.95,26.95,85200.0,19.4639,19.4711,19.4278,19.4278,85200.0
2011-02-28 10:10:00,26.95,26.97,26.91,26.93,21700.0,19.4278,19.4422,19.399,19.4134,21700.0
2011-02-28 10:15:00,26.94,26.99,26.93,26.99,24500.0,19.4206,19.4566,19.4134,19.4566,24500.0
2011-02-28 10:20:00,26.99,27.03,26.98,27.01,43300.0,19.4566,19.4855,19.4494,19.4711,43300.0
2011-02-28 10:25:00,27.02,27.02,26.98,26.99,49300.0,19.4783,19.4783,19.4494,19.4566,49300.0
2011-02-28 10:30:00,26.99,27.0,26.96,27.0,31200.0,19.4566,19.4639,19.435,19.4639,31200.0
2011-02-28 10:35:00,26.99,26.99,26.92,26.92,17400.0,19.4566,19.4566,19.4062,19.4062,17400.0
2011-02-28 10:40:00,26.93,26.97,26.93,26.96,13400.0,19.4134,19.4422,19.4134,19.435,13400.0
2011-02-28 10:45:00,26.96,26.96,26.94,26.95,12500.0,19.435,19.435,19.4206,19.4278,12500.0
2011-02-28 10:50:00,26.95,26.97,26.95,26.97,24700.0,19.4278,19.4422,19.4278,19.4422,24700.0
2011-02-28 10:55:00,26.97,26.98,26.96,26.97,7400.0,19.4422,19.4494,19.435,19.4422,7400.0
2011-02-28 11:00:00,26.98,26.99,26.95,26.96,21900.0,19.4494,19.4566,19.4278,19.435,21900.0
2011-02-28 11:05:00,26.96,26.96,26.93,26.93,10200.0,19.435,19.435,19.4134,19.4134,10200.0
2011-02-28 11:10:00,26.93,26.93,26.91,26.93,4500.0,19.4134,19.4134,19.399,19.4134,4500.0
2011-02-28 11:15:00,26.92,26.93,26.86,26.87,40900.0,19.4062,19.4134,19.3629,19.3701,40900.0
2011-02-28 11:20:00,26.87,26.87,26.84,26.85,13800.0,19.3701,19.3701,19.3485,19.3557,13800.0
2011-02-28 11:25:00,26.85,26.85,26.79,26.79,24500.0,19.3557,19.3557,19.3125,19.3125,24500.0
2011-02-28 11:30:00,26.79,26.8,26.78,26.8,15300.0,19.3125,19.3197,19.3053,19.3197,15300.0
2011-02-28 11:35:00,26.8,26.81,26.78,26.78,14000.0,19.3197,19.3269,19.3053,19.3053,14000.0
2011-02-28 11:40:00,26.78,26.81,26.78,26.8,7900.0,19.3053,19.3269,19.3053,19.3197,7900.0
2011-02-28 11:45:00,26.8,26.82,26.79,26.82,21800.0,19.3197,19.3341,19.3125,19.3341,21800.0
2011-02-28 11:50:00,26.82,26.84,26.79,26.81,8400.0,19.3341,19.3485,19.3125,19.3269,8400.0
2011-02-28 11:55:00,26.81,26.82,26.81,26.82,2500.0,19.3269,19.3341,19.3269,19.3341,2500.0
2011-02-28 12:00:00,26.81,26.81,26.8,26.81,9300.0,19.3269,19.3269,19.3197,19.3269,9300.0
2011-02-28 12:05:00,26.81,26.83,26.8,26.82,5300.0,19.3269,19.3413,19.3197,19.3341,5300.0
2011-02-28 12:10:00,26.82,26.82,26.8,26.8,2000.0,19.3341,19.3341,19.3197,19.3197,2000.0
2011-02-28 12:15:00,26.81,26.81,26.8,26.8,7000.0,19.3269,19.3269,19.3197,19.3197,7000.0
2011-02-28 12:20:00,26.8,26.81,26.79,26.79,1800.0,19.3197,19.3269,19.3125,19.3125,1800.0
2011-02-28 12:25:00,26.78,26.78,26.78,26.78,1800.0,19.3053,19.3053,19.3053,19.3053,1800.0
2011-02-28 12:30:00,26.77,26.78,26.77,26.78,1300.0,19.298,19.3053,19.298,19.3053,1300.0
2011-02-28 12:35:00,26.79,26.8,26.79,26.79,700.0,19.3125,19.3197,19.3125,19.3125,700.0
2011-02-28 12:40:00,26.8,26.82,26.8,26.82,2700.0,19.3197,19.3341,19.3197,19.3341,2700.0
2011-02-28 12:45:00,26.82,26.82,26.79,26.79,2800.0,19.3341,19.3341,19.3125,19.3125,2800.0
2011-02-28 12:50:00,26.78,26.8,26.75,26.76,14900.0,19.3053,19.3197,19.2836,19.2908,14900.0
2011-02-28 12:55:00,26.75,26.75,26.71,26.73,10900.0,19.2836,19.2836,19.2548,19.2692,10900.0
2011-02-28 13:00:00,26.73,26.73,26.7,26.7,5800.0,19.2692,19.2692,19.2476,19.2476,5800.0
2011-02-28 13:05:00,26.69,26.7,26.66,26.7,14900.0,19.2404,19.2476,19.2188,19.2476,14900.0
2011-02-28 13:10:00,26.7,26.73,26.7,26.72,7300.0,19.2476,19.2692,19.2476,19.262,7300.0
2011-02-28 13:15:00,26.72,26.72,26.7,26.7,2000.0,19.262,19.262,19.2476,19.2476,2000.0
2011-02-28 13:20:00,26.7,26.7,26.67,26.68,13400.0,19.2476,19.2476,19.226,19.2332,13400.0
2011-02-28 13:25:00,26.68,26.68,26.65,26.66,6700.0,19.2332,19.2332,19.2115,19.2188,6700.0
2011-02-28 13:30:00,26.67,26.69,26.66,26.69,9800.0,19.226,19.2404,19.2188,19.2404,9800.0
2011-02-28 13:35:00,26.7,26.72,26.7,26.71,5300.0,19.2476,19.262,19.2476,19.2548,5300.0
2011-02-28 13:40:00,26.71,26.74,26.71,26.72,9300.0,19.2548,19.2764,19.2548,19.262,9300.0
2011-02-28 13:45:00,26.73,26.73,26.68,26.7,20200.0,19.2692,19.2692,19.2332,19.2476,20200.0
2011-02-28 13:50:00,26.7,26.72,26.69,26.7,6100.0,19.2476,19.262,19.2404,19.2476,6100.0
2011-02-28 13:55:00,26.71,26.72,26.69,26.69,11600.0,19.2548,19.262,19.2404,19.2404,11600.0
2011-02-28 14:00:00,26.68,26.68,26.66,26.67,1800.0,19.2332,19.2332,19.2188,19.226,1800.0
2011-02-28 14:05:00,26.68,26.68,26.67,26.67,1200.0,19.2332,19.2332,19.226,19.226,1200.0
2011-02-28 14:10:00,26.67,26.71,26.67,26.71,6500.0,19.226,19.2548,19.226,19.2548,6500.0
2011-02-28 14:15:00,26.71,26.73,26.71,26.72,9400.0,19.2548,19.2692,19.2548,19.262,9400.0
2011-02-28 14:20:00,26.72,26.72,26.69,26.7,2800.0,19.262,19.262,19.2404,19.2476,2800.0
2011-02-28 14:25:00,26.7,26.71,26.69,26.7,7500.0,19.2476,19.2548,19.2404,19.2476,7500.0
2011-02-28 14:30:00,26.71,26.74,26.71,26.73,8500.0,19.2548,19.2764,19.2548,19.2692,8500.0
2011-02-28 14:35:00,26.73,26.73,26.73,26.73,2000.0,19.2692,19.2692,19.2692,19.2692,2000.0
2011-02-28 14:40:00,26.72,26.72,26.7,26.7,3200.0,19.262,19.262,19.2476,19.2476,3200.0
2011-02-28 14:45:00,26.71,26.71,26.69,26.69,7200.0,19.2548,19.2548,19.2404,19.2404,7200.0
2011-02-28 14:50:00,26.7,26.7,26.65,26.66,2400.0,19.2476,19.2476,19.2115,19.2188,2400.0
2011-02-28 14:55:00,26.66,26.69,26.66,26.69,7700.0,19.2188,19.2404,19.2188,19.2404,7700.0
2011-02-28 15:00:00,26.7,26.71,26.65,26.65,15300.0,19.2476,19.2548,19.2115,19.2115,15300.0
2011-02-28 15:05:00,26.65,26.65,26.61,26.61,20300.0,19.2115,19.2115,19.1827,19.1827,20300.0
2011-02-28 15:10:00,26.62,26.64,26.62,26.64,9700.0,19.1899,19.2043,19.1899,19.2043,9700.0
2011-02-28 15:15:00,26.63,26.64,26.63,26.64,4600.0,19.1971,19.2043,19.1971,19.2043,4600.0
2011-02-28 15:20:00,26.65,26.65,26.64,26.65,10100.0,19.2115,19.2115,19.2043,19.2115,10100.0
2011-02-28 15:25:00,26.65,26.65,26.62,26.62,8600.0,19.2115,19.2115,19.1899,19.1899,8600.0
2011-02-28 15:30:00,26.62,26.64,26.61,26.63,15000.0,19.1899,19.2043,19.1827,19.1971,15000.0
2011-02-28 15:35:00,26.64,26.64,26.63,26.63,10300.0,19.2043,19.2043,19.1971,19.1971,10300.0
2011-02-28 15:40:00,26.64,26.64,26.61,26.62,33400.0,19.2043,19.2043,19.1827,19.1899,33400.0
2011-02-28 15:45:00,26.61,26.63,26.6,26.62,57800.0,19.1827,19.1971,19.1755,19.1899,57800.0
2011-02-28 15:50:00,26.63,26.66,26.62,26.65,57900.0,19.1971,19.2188,19.1899,19.2115,57900.0
2011-02-28 15:55:00,26.65,26.7,26.65,26.7,68900.0,19.2115,19.2476,19.2115,19.2476,68900.0
2011-03-01 09:30:00,26.7,26.7,26.66,26.66,1800.0,19.2476,19.2476,19.2188,19.2188,1800.0
2011-03-01 09:35:00,26.69,26.69,26.61,26.63,14200.0,19.2404,19.2404,19.1827,19.1971,14200.0
2011-03-01 09:40:00,26.64,26.64,26.54,26.54,104300.0,19.2043,19.2043,19.1322,19.1322,104300.0
2011-03-01 09:45:00,26.55,26.6,26.53,26.58,48600.0,19.1395,19.1755,19.125,19.1611,48600.0
2011-03-01 09:50:00,26.57,26.58,26.54,26.54,14300.0,19.1539,19.1611,19.1322,19.1322,14300.0
2011-03-01 09:55:00,26.53,26.55,26.5,26.53,12600.0,19.125,19.1395,19.1034,19.125,12600.0
2011-03-01 10:00:00,26.5,26.55,26.45,26.55,71600.0,19.1034,19.1395,19.0674,19.1395,71600.0
2011-03-01 10:05:00,26.54,26.54,26.46,26.47,49000.0,19.1322,19.1322,19.0746,19.0818,49000.0
2011-03-01 10:10:00,26.47,26.47,26.42,26.45,84400.0,19.0818,19.0818,19.0457,19.0674,84400.0
2011-03-01 10:15:00,26.46,26.47,26.37,26.38,88600.0,19.0746,19.0818,19.0097,19.0169,88600.0
2011-03-01 10:20:00,26.39,26.49,26.39,26.47,41400.0,19.0241,19.0962,19.0241,19.0818,41400.0
2011-03-01 10:25:00,26.47,26.5,26.44,26.44,43000.0,19.0818,19.1034,19.0602,19.0602,43000.0
2011-03-01 10:30:00,26.44,26.44,26.4,26.41,65400.0,19.0602,19.0602,19.0313,19.0385,65400.0
2011-03-01 10:35:00,26.42,26.48,26.42,26.48,59900.0,19.0457,19.089,19.0457,19.089,59900.0
2011-03-01 10:40:00,26.48,26.55,26.48,26.55,9500.0,19.089,19.1395,19.089,19.1395,9500.0
2011-03-01 10:45:00,26.57,26.57,26.55,26.57,13400.0,19.1539,19.1539,19.1395,19.1539,13400.0
2011-03-01 10:50:00,26.56,26.61,26.56,26.61,39300.0,19.1467,19.1827,19.1467,19.1827,39300.0
2011-03-01 10:55:00,26.61,26.64,26.59,26.64,139100.0,19.1827,19.2043,19.1683,19.2043,139100.0
2011-03-01 11:00:00,26.64,26.66,26.64,26.64,22700.0,19.2043,19.2188,19.2043,19.2043,22700.0
2011-03-01 11:05:00,26.64,26.65,26.62,26.64,36700.0,19.2043,19.2115,19.1899,19.2043,36700.0
2011-03-01 11:10:00,26.64,26.68,26.61,26.61,54900.0,19.2043,19.2332,19.1827,19.1827,54900.0
2011-03-01 11:15:00,26.62,26.63,26.6,26.63,9200.0,19.1899,19.1971,19.1755,19.1971,9200.0
2011-03-01 11:20:00,26.63,26.64,26.6,26.6,10600.0,19.1971,19.2043,19.1755,19.1755,10600.0
2011-03-01 11:25:00,26.6,26.6,26.55,26.55,40900.0,19.1755,19.1755,19.1395,19.1395,40900.0
2011-03-01 11:30:00,26.55,26.56,26.53,26.54,15700.0,19.1395,19.1467,19.125,19.1322,15700.0
2011-03-01 11:35:00,26.56,26.6,26.55,26.58,37500.0,19.1467,19.1755,19.1395,19.1611,37500.0
2011-03-01 11:40:00,26.57,26.62,26.57,26.6,32800.0,19.1539,19.1899,19.1539,19.1755,32800.0
2011-03-01 11:45:00,26.61,26.61,26.55,26.55,26700.0,19.1827,19.1827,19.1395,19.1395,26700.0
2011-03-01 11:50:00,26.55,26.58,26.52,26.54,68600.0,19.1395,19.1611,19.1178,19.1322,68600.0
2011-03-01 11:55:00,26.54,26.55,26.48,26.5,21300.0,19.1322,19.1395,19.089,19.1034,21300.0
2011-03-01 12:00:00,26.5,26.51,26.47,26.49,32100.0,19.1034,19.1106,19.0818,19.0962,32100.0
2011-03-01 12:05:00,26.48,26.5,26.47,26.5,24200.0,19.089,19.1034,19.0818,19.1034,24200.0
2011-03-01 12:10:00,26.5,26.51,26.48,26.49,26400.0,19.1034,19.1106,19.089,19.0962,26400.0
2011-03-01 12:15:00,26.49,26.51,26.48,26.48,20200.0,19.0962,19.1106,19.089,19.089,20200.0
2011-03-01 12:20:00,26.48,26.49,26.46,26.47,9300.0,19.089,19.0962,19.0746,19.0818,9300.0
2011-03-01 12:25:00,26.47,26.47,26.44,26.46,32000.0,19.0818,19.0818,19.0602,19.0746,32000.0
2011-03-01 12:30:00,26.46,26.55,26.44,26.53,27700.0,19.0746,19.1395,19.0602,19.125,27700.0
2011-03-01 12:35:00,26.54,26.54,26.54,26.54,10800.0,19.1322,19.1322,19.1322,19.1322,10800.0
2011-03-01 12:40:00,26.54,26.59,26.54,26.57,20200.0,19.1322,19.1683,19.1322,19.1539,20200.0
2011-03-01 12:45:00,26.58,26.59,26.55,26.58,15100.0,19.1611,19.1683,19.1395,19.1611,15100.0
2011-03-01 12:50:00,26.58,26.59,26.53,26.53,25700.0,19.1611,19.1683,19.125,19.125,25700.0
2011-03-01 12:55:00,26.53,26.56,26.5,26.51,17600.0,19.125,19.1467,19.1034,19.1106,17600.0
2011-03-01 13:00:00,26.5,26.5,26.47,26.49,13200.0,19.1034,19.1034,19.0818,19.0962,13200.0
2011-03-01 13:05:00,26.49,26.49,26.47,26.48,8100.0,19.0962,19.0962,19.0818,19.089,8100.0
2011-03-01 13:10:00,26.47,26.52,26.47,26.49,28400.0,19.0818,19.1178,19.0818,19.0962,28400.0
2011-03-01 13:15:00,26.49,26.52,26.47,26.52,14700.0,19.0962,19.1178,19.0818,19.1178,14700.0
2011-03-01 13:20:00,26.51,26.52,26.46,26.5,24300.0,19.1106,19.1178,19.0746,19.1034,24300.0
2011-03-01 13:25:00,26.49,26.49,26.41,26.43,14900.0,19.0962,19.0962,19.0385,19.0529,14900.0
2011-03-01 13:30:00,26.43,26.46,26.43,26.45,36000.0,19.0529,19.0746,19.0529,19.0674,36000.0
2011-03-01 13:35:00,26.46,26.5,26.45,26.45,25500.0,19.0746,19.1034,19.0674,19.0674,25500.0
2011-03-01 13:40:00,26.45,26.45,26.41,26.42,19800.0,19.0674,19.0674,19.0385,19.0457,19800.0
2011-03-01 13:45:00,26.43,26.46,26.4,26.4,31300.0,19.0529,19.0746,19.0313,19.0313,31300.0
2011-03-01 13:50:00,26.4,26.41,26.32,26.35,376800.0,19.0313,19.0385,18.9737,18.9953,376800.0
2011-03-01 13:55:00,26.36,26.41,26.36,26.38,12000.0,19.0025,19.0385,19.0025,19.0169,12000.0
2011-03-01 14:00:00,26.37,26.37,26.33,26.33,12000.0,19.0097,19.0097,18.9809,18.9809,12000.0
2011-03-01 14:05:00,26.33,26.34,26.28,26.31,147100.0,18.9809,18.9881,18.9448,18.9664,147100.0
2011-03-01 14:10:00,26.32,26.33,26.29,26.3,11300.0,18.9737,18.9809,18.952,18.9592,11300.0
2011-03-01 14:15:00,26.32,26.38,26.32,26.38,24400.0,18.9737,19.0169,18.9737,19.0169,24400.0
2011-03-01 14:20:00,26.39,26.39,26.31,26.31,21300.0,19.0241,19.0241,18.9664,18.9664,21300.0
2011-03-01 14:25:00,26.31,26.33,26.29,26.29,19600.0,18.9664,18.9809,18.952,18.952,19600.0
2011-03-01 14:30:00,26.29,26.31,26.27,26.27,8900.0,18.952,18.9664,18.9376,18.9376,8900.0
2011-03-01 14:35:00,26.27,26.3,26.26,26.29,59400.0,18.9376,18.9592,18.9304,18.952,59400.0
2011-03-01 14:40:00,26.29,26.33,26.29,26.32,26400.0,18.952,18.9809,18.952,18.9737,26400.0
2011-03-01 14:45:00,26.33,26.34,26.32,26.34,8800.0,18.9809,18.9881,18.9737,18.9881,8800.0
2011-03-01 14:50:00,26.35,26.39,26.35,26.39,18200.0,18.9953,19.0241,18.9953,19.0241,18200.0
2011-03-01 14:55:00,26.38,26.39,26.34,26.35,37300.0,19.0169,19.0241,18.9881,18.9953,37300.0
2011-03-01 15:00:00,26.35,26.41,26.35,26.37,39200.0,18.9953,19.0385,18.9953,19.0097,39200.0
2011-03-01 15:05:00,26.36,26.36,26.31,26.31,26900.0,19.0025,19.0025,18.9664,18.9664,26900.0
2011-03-01 15:10:00,26.31,26.33,26.3,26.32,33800.0,18.9664,18.9809,18.9592,18.9737,33800.0
2011-03-01 15:15:00,26.32,26.41,26.32,26.41,45700.0,18.9737,19.0385,18.9737,19.0385,45700.0
2011-03-01 15:20:00,26.41,26.45,26.41,26.45,151700.0,19.0385,19.0674,19.0385,19.0674,151700.0
2011-03-01 15:25:00,26.44,26.46,26.37,26.38,44000.0,19.0602,19.0746,19.0097,19.0169,44000.0
2011-03-01 15:30:00,26.37,26.41,26.37,26.4,27700.0,19.0097,19.0385,19.0097,19.0313,27700.0
2011-03-01 15:35:00,26.41,26.41,26.35,26.38,41600.0,19.0385,19.0385,18.9953,19.0169,41600.0
2011-03-01 15:40:00,26.38,26.41,26.35,26.35,38400.0,19.0169,19.0385,18.9953,18.9953,38400.0
2011-03-01 15:45:00,26.35,26.36,26.29,26.31,50300.0,18.9953,19.0025,18.952,18.9664,50300.0
2011-03-01 15:50:00,26.31,26.33,26.3,26.31,170000.0,18.9664,18.9809,18.9592,18.9664,170000.0
2011-03-01 15:55:00,26.31,26.32,26.27,26.29,95100.0,18.9664,18.9737,18.9376,18.952,95100.0
2011-03-02 09:30:00,26.32,26.33,26.26,26.27,6900.0,18.9737,18.9809,18.9304,18.9376,6900.0
2011-03-02 09:35:00,26.26,26.35,26.25,26.27,26000.0,18.9304,18.9953,18.9232,18.9376,26000.0
2011-03-02 09:40:00,26.28,26.37,26.28,26.31,62500.0,18.9448,19.0097,18.9448,18.9664,62500.0
2011-03-02 09:45:00,26.29,26.3,26.25,26.27,26900.0,18.952,18.9592,18.9232,18.9376,26900.0
2011-03-02 09:50:00,26.28,26.32,26.26,26.3,9900.0,18.9448,18.9737,18.9304,18.9592,9900.0
2011-03-02 09:55:00,26.31,26.32,26.29,26.3,10000.0,18.9664,18.9737,18.952,18.9592,10000.0
2011-03-02 10:00:00,26.3,26.32,26.25,26.25,22100.0,18.9592,18.9737,18.9232,18.9232,22100.0
2011-03-02 10:05:00,26.24,26.27,26.17,26.2,37800.0,18.916,18.9376,18.8655,18.8871,37800.0
2011-03-02 10:10:00,26.21,26.21,26.16,26.16,11300.0,18.8944,18.8944,18.8583,18.8583,11300.0
2011-03-02 10:15:00,26.16,26.2,26.15,26.19,13300.0,18.8583,18.8871,18.8511,18.8799,13300.0
2011-03-02 10:20:00,26.2,26.22,26.14,26.14,21500.0,18.8871,18.9016,18.8439,18.8439,21500.0
2011-03-02 10:25:00,26.15,26.18,26.14,26.16,12700.0,18.8511,18.8727,18.8439,18.8583,12700.0
2011-03-02 10:30:00,26.16,26.19,26.15,26.18,12700.0,18.8583,18.8799,18.8511,18.8727,12700.0
2011-03-02 10:35:00,26.19,26.24,26.19,26.24,17500.0,18.8799,18.916,18.8799,18.916,17500.0
2011-03-02 10:40:00,26.25,26.26,26.22,26.24,43200.0,18.9232,18.9304,18.9016,18.916,43200.0
2011-03-02 10:45:00,26.23,26.29,26.23,26.29,14200.0,18.9088,18.952,18.9088,18.952,14200.0
2011-03-02 10:50:00,26.29,26.32,26.28,26.29,41000.0,18.952,18.9737,18.9448,18.952,41000.0
2011-03-02 10:55:00,26.29,26.31,26.27,26.27,17100.0,18.952,18.9664,18.9376,18.9376,17100.0
2011-03-02 11:00:00,26.27,26.33,26.27,26.32,29800.0,18.9376,18.9809,18.9376,18.9737,29800.0
2011-03-02 11:05:00,26.31,26.33,26.29,26.31,64400.0,18.9664,18.9809,18.952,18.9664,64400.0
2011-03-02 11:10:00,26.31,26.31,26.28,26.3,26500.0,18.9664,18.9664,18.9448,18.9592,26500.0
2011-03-02 11:15:00,26.29,26.3,26.28,26.29,7000.0,18.952,18.9592,18.9448,18.952,7000.0
2011-03-02 11:20:00,26.29,26.31,26.28,26.3,38100.0,18.952,18.9664,18.9448,18.9592,38100.0
2011-03-02 11:25:00,26.3,26.3,26.26,26.26,7200.0,18.9592,18.9592,18.9304,18.9304,7200.0
2011-03-02 11:30:00,26.25,26.29,26.24,26.27,95900.0,18.9232,18.952,18.916,18.9376,95900.0
2011-03-02 11:35:00,26.28,26.29,26.26,26.26,17400.0,18.9448,18.952,18.9304,18.9304,17400.0
2011-03-02 11:40:00,26.28,26.29,26.22,26.22,17700.0,18.9448,18.952,18.9016,18.9016,17700.0
2011-03-02 11:45:00,26.22,26.22,26.13,26.15,152400.0,18.9016,18.9016,18.8367,18.8511,152400.0
2011-03-02 11:50:00,26.15,26.15,26.12,26.12,29500.0,18.8511,18.8511,18.8295,18.8295,29500.0
2011-03-02 11:55:00,26.12,26.12,26.04,26.04,82200.0,18.8295,18.8295,18.7718,18.7718,82200.0
2011-03-02 12:00:00,26.03,26.05,25.98,26.05,128000.0,18.7646,18.779,18.7286,18.779,128000.0
2011-03-02 12:05:00,26.05,26.07,26.03,26.07,54800.0,18.779,18.7934,18.7646,18.7934,54800.0
2011-03-02 12:10:00,26.07,26.09,26.04,26.06,40200.0,18.7934,18.8078,18.7718,18.7862,40200.0
2011-03-02 12:15:00,26.06,26.07,26.05,26.06,24600.0,18.7862,18.7934,18.779,18.7862,24600.0
2011-03-02 12:20:00,26.06,26.1,26.06,26.09,14600.0,18.7862,18.8151,18.7862,18.8078,14600.0
2011-03-02 12:25:00,26.1,26.14,26.09,26.13,22300.0,18.8151,18.8439,18.8078,18.8367,22300.0
2011-03-02 12:30:00,26.13,26.16,26.12,26.12,55600.0,18.8367,18.8583,18.8295,18.8295,55600.0
2011-03-02 12:35:00,26.12,26.16,26.12,26.16,6000.0,18.8295,18.8583,18.8295,18.8583,6000.0
2011-03-02 12:40:00,26.15,26.15,26.14,26.15,8600.0,18.8511,18.8511,18.8439,18.8511,8600.0
2011-03-02 12:45:00,26.14,26.16,26.14,26.16,7700.0,18.8439,18.8583,18.8439,18.8583,7700.0
2011-03-02 12:50:00,26.17,26.17,26.14,26.14,12000.0,18.8655,18.8655,18.8439,18.8439,12000.0
2011-03-02 12:55:00,26.14,26.15,26.13,26.14,7700.0,18.8439,18.8511,18.8367,18.8439,7700.0
2011-03-02 13:00:00,26.14,26.17,26.12,26.16,15400.0,18.8439,18.8655,18.8295,18.8583,15400.0
2011-03-02 13:05:00,26.16,26.17,26.08,26.08,48300.0,18.8583,18.8655,18.8006,18.8006,48300.0
2011-03-02 13:10:00,26.08,26.08,26.04,26.07,19600.0,18.8006,18.8006,18.7718,18.7934,19600.0
2011-03-02 13:15:00,26.08,26.09,26.06,26.07,10000.0,18.8006,18.8078,18.7862,18.7934,10000.0
2011-03-02 13:20:00,26.07,26.11,26.07,26.11,12800.0,18.7934,18.8223,18.7934,18.8223,12800.0
2011-03-02 13:25:00,26.1,26.12,26.1,26.11,2500.0,18.8151,18.8295,18.8151,18.8223,2500.0
2011-03-02 13:30:00,26.11,26.12,26.1,26.1,2400.0,18.8223,18.8295,18.8151,18.8151,2400.0
2011-03-02 13:35:00,26.09,26.1,26.07,26.09,4900.0,18.8078,18.8151,18.7934,18.8078,4900.0
2011-03-02 13:40:00,26.08,26.08,26.04,26.04,6400.0,18.8006,18.8006,18.7718,18.7718,6400.0
2011-03-02 13:45:00,26.04,26.06,26.03,26.05,15600.0,18.7718,18.7862,18.7646,18.779,15600.0
2011-03-02 13:50:00,26.06,26.07,26.04,26.05,13800.0,18.7862,18.7934,18.7718,18.779,13800.0
2011-03-02 13:55:00,26.04,26.06,26.04,26.06,17600.0,18.7718,18.7862,18.7718,18.7862,17600.0
2011-03-02 14:00:00,26.06,26.07,26.02,26.02,18400.0,18.7862,18.7934,18.7574,18.7574,18400.0
2011-03-02 14:05:00,26.01,26.12,26.01,26.1,40900.0,18.7502,18.8295,18.7502,18.8151,40900.0
2011-03-02 14:10:00,26.1,26.15,26.1,26.14,21200.0,18.8151,18.8511,18.8151,18.8439,21200.0
2011-03-02 14:15:00,26.13,26.16,26.09,26.09,25600.0,18.8367,18.8583,18.8078,18.8078,25600.0
2011-03-02 14:20:00,26.09,26.12,26.07,26.09,16700.0,18.8078,18.8295,18.7934,18.8078,16700.0
2011-03-02 14:25:00,26.08,26.09,26.04,26.05,16500.0,18.8006,18.8078,18.7718,18.779,16500.0
2011-03-02 14:30:00,26.06,26.1,26.05,26.1,17300.0,18.7862,18.8151,18.779,18.8151,17300.0
2011-03-02 14:35:00,26.09,26.16,26.09,26.11,13700.0,18.8078,18.8583,18.8078,18.8223,13700.0
2011-03-02 14:40:00,26.12,26.18,26.12,26.18,17300.0,18.8295,18.8727,18.8295,18.8727,17300.0
2011-03-02 14:45:00,26.19,26.23,26.19,26.22,94100.0,18.8799,18.9088,18.8799,18.9016,94100.0
2011-03-02 14:50:00,26.22,26.23,26.2,26.21,109200.0,18.9016,18.9088,18.8871,18.8944,109200.0
2011-03-02 14:55:00,26.21,26.22,26.2,26.2,31600.0,18.8944,18.9016,18.8871,18.8871,31600.0
2011-03-02 15:00:00,26.21,26.24,26.21,26.23,22500.0,18.8944,18.916,18.8944,18.9088,22500.0
2011-03-02 15:05:00,26.24,26.25,26.22,26.25,9200.0,18.916,18.9232,18.9016,18.9232,9200.0
2011-03-02 15:10:00,26.24,26.24,26.2,26.2,10900.0,18.916,18.916,18.8871,18.8871,10900.0
2011-03-02 15:15:00,26.2,26.2,26.17,26.17,15800.0,18.8871,18.8871,18.8655,18.8655,15800.0
2011-03-02 15:20:00,26.18,26.2,26.17,26.17,11700.0,18.8727,18.8871,18.8655,18.8655,11700.0
2011-03-02 15:25:00,26.17,26.2,26.16,26.16,34300.0,18.8655,18.8871,18.8583,18.8583,34300.0
2011-03-02 15:30:00,26.15,26.15,26.13,26.14,78600.0,18.8511,18.8511,18.8367,18.8439,78600.0
2011-03-02 15:35:00,26.14,26.16,26.13,26.15,31900.0,18.8439,18.8583,18.8367,18.8511,31900.0
2011-03-02 15:40:00,26.15,26.16,26.13,26.14,16900.0,18.8511,18.8583,18.8367,18.8439,16900.0
2011-03-02 15:45:00,26.14,26.16,26.13,26.15,74600.0,18.8439,18.8583,18.8367,18.8511,74600.0
2011-03-02 15:50:00,26.14,26.16,26.14,26.15,84400.0,18.8439,18.8583,18.8439,18.8511,84400.0
2011-03-02 15:55:00,26.15,26.16,26.13,26.15,115600.0,18.8511,18.8583,18.8367,18.8511,115600.0
2011-03-03 09:30:00,26.42,26.66,26.41,26.59,35800.0,19.0457,19.2188,19.0385,19.1683,35800.0
2011-03-03 09:35:00,26.59,26.62,26.56,26.56,28200.0,19.1683,19.1899,19.1467,19.1467,28200.0
2011-03-03 09:40:00,26.57,26.62,26.57,26.61,113700.0,19.1539,19.1899,19.1539,19.1827,113700.0
2011-03-03 09:45:00,26.62,26.64,26.62,26.64,105700.0,19.1899,19.2043,19.1899,19.2043,105700.0
2011-03-03 09:50:00,26.63,26.64,26.59,26.59,14300.0,19.1971,19.2043,19.1683,19.1683,14300.0
2011-03-03 09:55:00,26.59,26.62,26.58,26.62,3200.0,19.1683,19.1899,19.1611,19.1899,3200.0
2011-03-03 10:00:00,26.6,26.62,26.55,26.55,29200.0,19.1755,19.1899,19.1395,19.1395,29200.0
2011-03-03 10:05:00,26.54,26.54,26.51,26.51,38000.0,19.1322,19.1322,19.1106,19.1106,38000.0
2011-03-03 10:10:00,26.52,26.61,26.52,26.61,16900.0,19.1178,19.1827,19.1178,19.1827,16900.0
2011-03-03 10:15:00,26.61,26.64,26.59,26.6,10400.0,19.1827,19.2043,19.1683,19.1755,10400.0
2011-03-03 10:20:00,26.6,26.61,26.57,26.59,21500.0,19.1755,19.1827,19.1539,19.1683,21500.0
2011-03-03 10:25:00,26.6,26.63,26.59,26.59,23700.0,19.1755,19.1971,19.1683,19.1683,23700.0
2011-03-03 10:30:00,26.61,26.61,26.57,26.58,16900.0,19.1827,19.1827,19.1539,19.1611,16900.0
2011-03-03 10:35:00,26.57,26.59,26.55,26.57,19200.0,19.1539,19.1683,19.1395,19.1539,19200.0
2011-03-03 10:40:00,26.58,26.64,26.58,26.63,60900.0,19.1611,19.2043,19.1611,19.1971,60900.0
2011-03-03 10:45:00,26.62,26.7,26.61,26.65,51900.0,19.1899,19.2476,19.1827,19.2115,51900.0
2011-03-03 10:50:00,26.65,26.66,26.64,26.65,27400.0,19.2115,19.2188,19.2043,19.2115,27400.0
2011-03-03 10:55:00,26.65,26.65,26.6,26.63,25100.0,19.2115,19.2115,19.1755,19.1971,25100.0
2011-03-03 11:00:00,26.63,26.65,26.63,26.63,11400.0,19.1971,19.2115,19.1971,19.1971,11400.0
2011-03-03 11:05:00,26.64,26.68,26.61,26.67,37800.0,19.2043,19.2332,19.1827,19.226,37800.0
2011-03-03 11:10:00,26.68,26.69,26.63,26.64,21300.0,19.2332,19.2404,19.1971,19.2043,21300.0
2011-03-03 11:15:00,26.64,26.67,26.64,26.67,7100.0,19.2043,19.226,19.2043,19.226,7100.0
2011-03-03 11:20:00,26.65,26.66,26.64,26.64,3900.0,19.2115,19.2188,19.2043,19.2043,3900.0
2011-03-03 11:25:00,26.65,26.65,26.64,26.65,3000.0,19.2115,19.2115,19.2043,19.2115,3000.0
2011-03-03 11:30:00,26.65,26.67,26.65,26.66,7400.0,19.2115,19.226,19.2115,19.2188,7400.0
2011-03-03 11:35:00,26.66,26.67,26.65,26.67,65000.0,19.2188,19.226,19.2115,19.226,65000.0
2011-03-03 11:40:00,26.68,26.71,26.68,26.69,7600.0,19.2332,19.2548,19.2332,19.2404,7600.0
2011-03-03 11:45:00,26.69,26.72,26.69,26.72,2300.0,19.2404,19.262,19.2404,19.262,2300.0
2011-03-03 11:50:00,26.71,26.75,26.71,26.72,11600.0,19.2548,19.2836,19.2548,19.262,11600.0
2011-03-03 11:55:00,26.73,26.78,26.73,26.78,59900.0,19.2692,19.3053,19.2692,19.3053,59900.0
2011-03-03 12:00:00,26.78,26.79,26.77,26.78,8500.0,19.3053,19.3125,19.298,19.3053,8500.0
2011-03-03 12:05:00,26.78,26.8,26.78,26.79,5000.0,19.3053,19.3197,19.3053,19.3125,5000.0
2011-03-03 12:10:00,26.78,26.79,26.78,26.78,2600.0,19.3053,19.3125,19.3053,19.3053,2600.0
2011-03-03 12:15:00,26.78,26.78,26.77,26.77,2900.0,19.3053,19.3053,19.298,19.298,2900.0
2011-03-03 12:20:00,26.77,26.78,26.77,26.78,9600.0,19.298,19.3053,19.298,19.3053,9600.0
2011-03-03 12:25:00,26.79,26.79,26.76,26.76,6700.0,19.3125,19.3125,19.2908,19.2908,6700.0
2011-03-03 12:30:00,26.76,26.78,26.76,26.77,5500.0,19.2908,19.3053,19.2908,19.298,5500.0
2011-03-03 12:35:00,26.77,26.78,26.77,26.78,1000.0,19.298,19.3053,19.298,19.3053,1000.0
2011-03-03 12:40:00,26.77,26.8,26.77,26.79,13800.0,19.298,19.3197,19.298,19.3125,13800.0
2011-03-03 12:45:00,26.79,26.8,26.77,26.8,9700.0,19.3125,19.3197,19.298,19.3197,9700.0
2011-03-03 12:50:00,26.8,26.81,26.8,26.81,8300.0,19.3197,19.3269,19.3197,19.3269,8300.0
2011-03-03 12:55:00,26.81,26.81,26.78,26.78,7700.0,19.3269,19.3269,19.3053,19.3053,7700.0
2011-03-03 13:00:00,26.79,26.79,26.77,26.77,2400.0,19.3125,19.3125,19.298,19.298,2400.0
2011-03-03 13:05:00,26.77,26.78,26.77,26.78,1500.0,19.298,19.3053,19.298,19.3053,1500.0
2011-03-03 13:10:00,26.77,26.79,26.77,26.79,4600.0,19.298,19.3125,19.298,19.3125,4600.0
2011-03-03 13:15:00,26.78,26.79,26.78,26.78,6200.0,19.3053,19.3125,19.3053,19.3053,6200.0
2011-03-03 13:20:00,26.78,26.78,26.77,26.78,4700.0,19.3053,19.3053,19.298,19.3053,4700.0
2011-03-03 13:25:00,26.78,26.79,26.74,26.75,21800.0,19.3053,19.3125,19.2764,19.2836,21800.0
2011-03-03 13:30:00,26.74,26.76,26.74,26.76,5200.0,19.2764,19.2908,19.2764,19.2908,5200.0
2011-03-03 13:35:00,26.76,26.77,26.76,26.76,4600.0,19.2908,19.298,19.2908,19.2908,4600.0
2011-03-03 13:40:00,26.76,26.77,26.75,26.75,6200.0,19.2908,19.298,19.2836,19.2836,6200.0
2011-03-03 13:45:00,26.74,26.75,26.74,26.75,1600.0,19.2764,19.2836,19.2764,19.2836,1600.0
2011-03-03 13:50:00,26.75,26.75,26.73,26.73,30800.0,19.2836,19.2836,19.2692,19.2692,30800.0
2011-03-03 13:55:00,26.73,26.74,26.73,26.73,19000.0,19.2692,19.2764,19.2692,19.2692,19000.0
2011-03-03 14:00:00,26.73,26.76,26.73,26.76,7200.0,19.2692,19.2908,19.2692,19.2908,7200.0
2011-03-03 14:05:00,26.76,26.76,26.75,26.76,2700.0,19.2908,19.2908,19.2836,19.2908,2700.0
2011-03-03 14:10:00,26.76,26.79,26.76,26.79,12800.0,19.2908,19.3125,19.2908,19.3125,12800.0
2011-03-03 14:15:00,26.78,26.8,26.78,26.78,4500.0,19.3053,19.3197,19.3053,19.3053,4500.0
2011-03-03 14:20:00,26.77,26.77,26.75,26.75,8900.0,19.298,19.298,19.2836,19.2836,8900.0
2011-03-03 14:25:00,26.75,26.75,26.74,26.75,3500.0,19.2836,19.2836,19.2764,19.2836,3500.0
2011-03-03 14:30:00,26.75,26.75,26.75,26.75,3100.0,19.2836,19.2836,19.2836,19.2836,3100.0
2011-03-03 14:35:00,26.76,26.78,26.76,26.76,17800.0,19.2908,19.3053,19.2908,19.2908,17800.0
2011-03-03 14:40:00,26.75,26.76,26.74,26.76,22500.0,19.2836,19.2908,19.2764,19.2908,22500.0
2011-03-03 14:45:00,26.74,26.75,26.74,26.74,4900.0,19.2764,19.2836,19.2764,19.2764,4900.0
2011-03-03 14:50:00,26.74,26.75,26.74,26.74,9200.0,19.2764,19.2836,19.2764,19.2764,9200.0
2011-03-03 14:55:00,26.74,26.77,26.74,26.76,7500.0,19.2764,19.298,19.2764,19.2908,7500.0
2011-03-03 15:00:00,26.76,26.78,26.76,26.77,7600.0,19.2908,19.3053,19.2908,19.298,7600.0
2011-03-03 15:05:00,26.77,26.78,26.75,26.76,16000.0,19.298,19.3053,19.2836,19.2908,16000.0
2011-03-03 15:10:00,26.75,26.76,26.74,26.75,6900.0,19.2836,19.2908,19.2764,19.2836,6900.0
2011-03-03 15:15:00,26.74,26.76,26.73,26.75,11300.0,19.2764,19.2908,19.2692,19.2836,11300.0
2011-03-03 15:20:00,26.75,26.75,26.73,26.73,4600.0,19.2836,19.2836,19.2692,19.2692,4600.0
2011-03-03 15:25:00,26.72,26.73,26.7,26.71,33200.0,19.262,19.2692,19.2476,19.2548,33200.0
2011-03-03 15:30:00,26.71,26.71,26.69,26.7,19100.0,19.2548,19.2548,19.2404,19.2476,19100.0
2011-03-03 15:35:00,26.7,26.71,26.67,26.71,43200.0,19.2476,19.2548,19.226,19.2548,43200.0
2011-03-03 15:40:00,26.72,26.73,26.71,26.72,18800.0,19.262,19.2692,19.2548,19.262,18800.0
2011-03-03 15:45:00,26.72,26.73,26.69,26.69,54200.0,19.262,19.2692,19.2404,19.2404,54200.0
2011-03-03 15:50:00,26.7,26.75,26.7,26.73,101300.0,19.2476,19.2836,19.2476,19.2692,101300.0
2011-03-03 15:55:00,26.73,26.73,26.7,26.71,147700.0,19.2692,19.2692,19.2476,19.2548,147700.0
2011-03-04 09:30:00,26.65,26.76,26.64,26.67,38100.0,19.2115,19.2908,19.2043,19.226,38100.0
2011-03-04 09:35:00,26.66,26.66,26.58,26.64,57800.0,19.2188,19.2188,19.1611,19.2043,57800.0
2011-03-04 09:40:00,26.63,26.68,26.6,26.6,42200.0,19.1971,19.2332,19.1755,19.1755,42200.0
2011-03-04 09:45:00,26.58,26.67,26.57,26.66,24000.0,19.1611,19.226,19.1539,19.2188,24000.0
2011-03-04 09:50:00,26.64,26.66,26.59,26.66,45800.0,19.2043,19.2188,19.1683,19.2188,45800.0
2011-03-04 09:55:00,26.68,26.69,26.63,26.66,16000.0,19.2332,19.2404,19.1971,19.2188,16000.0
2011-03-04 10:00:00,26.65,26.66,26.62,26.63,10700.0,19.2115,19.2188,19.1899,19.1971,10700.0
2011-03-04 10:05:00,26.61,26.61,26.54,26.56,106600.0,19.1827,19.1827,19.1322,19.1467,106600.0
2011-03-04 10:10:00,26.56,26.57,26.53,26.53,29000.0,19.1467,19.1539,19.125,19.125,29000.0
2011-03-04 10:15:00,26.55,26.57,26.53,26.54,17300.0,19.1395,19.1539,19.125,19.1322,17300.0
2011-03-04 10:20:00,26.54,26.54,26.51,26.51,12000.0,19.1322,19.1322,19.1106,19.1106,12000.0
2011-03-04 10:25:00,26.51,26.55,26.49,26.54,23900.0,19.1106,19.1395,19.0962,19.1322,23900.0
2011-03-04 10:30:00,26.54,26.57,26.54,26.57,11900.0,19.1322,19.1539,19.1322,19.1539,11900.0
2011-03-04 10:35:00,26.57,26.58,26.55,26.57,5600.0,19.1539,19.1611,19.1395,19.1539,5600.0
2011-03-04 10:40:00,26.57,26.58,26.54,26.55,24000.0,19.1539,19.1611,19.1322,19.1395,24000.0
2011-03-04 10:45:00,26.55,26.56,26.52,26.54,21600.0,19.1395,19.1467,19.1178,19.1322,21600.0
2011-03-04 10:50:00,26.55,26.55,26.51,26.54,10000.0,19.1395,19.1395,19.1106,19.1322,10000.0
2011-03-04 10:55:00,26.55,26.56,26.54,26.54,7200.0,19.1395,19.1467,19.1322,19.1322,7200.0
2011-03-04 11:00:00,26.55,26.55,26.49,26.49,7200.0,19.1395,19.1395,19.0962,19.0962,7200.0
2011-03-04 11:05:00,26.49,26.5,26.44,26.46,18100.0,19.0962,19.1034,19.0602,19.0746,18100.0
2011-03-04 11:10:00,26.46,26.48,26.45,26.48,5000.0,19.0746,19.089,19.0674,19.089,5000.0
2011-03-04 11:15:00,26.48,26.48,26.43,26.43,9600.0,19.089,19.089,19.0529,19.0529,9600.0
2011-03-04 11:20:00,26.43,26.44,26.42,26.42,6400.0,19.0529,19.0602,19.0457,19.0457,6400.0
2011-03-04 11:25:00,26.44,26.44,26.43,26.43,10400.0,19.0602,19.0602,19.0529,19.0529,10400.0
2011-03-04 11:30:00,26.43,26.46,26.38,26.45,41000.0,19.0529,19.0746,19.0169,19.0674,41000.0
2011-03-04 11:35:00,26.45,26.46,26.42,26.44,7400.0,19.0674,19.0746,19.0457,19.0602,7400.0
2011-03-04 11:40:00,26.44,26.44,26.43,26.43,5600.0,19.0602,19.0602,19.0529,19.0529,5600.0
2011-03-04 11:45:00,26.43,26.45,26.42,26.43,11600.0,19.0529,19.0674,19.0457,19.0529,11600.0
2011-03-04 11:50:00,26.44,26.44,26.42,26.43,8900.0,19.0602,19.0602,19.0457,19.0529,8900.0
2011-03-04 11:55:00,26.43,26.43,26.36,26.36,36500.0,19.0529,19.0529,19.0025,19.0025,36500.0
2011-03-04 12:00:00,26.36,26.38,26.35,26.37,29200.0,19.0025,19.0169,18.9953,19.0097,29200.0
2011-03-04 12:05:00,26.37,26.39,26.36,26.38,15700.0,19.0097,19.0241,19.0025,19.0169,15700.0
2011-03-04 12:10:00,26.38,26.38,26.31,26.31,22700.0,19.0169,19.0169,18.9664,18.9664,22700.0
2011-03-04 12:15:00,26.31,26.34,26.31,26.33,12900.0,18.9664,18.9881,18.9664,18.9809,12900.0
2011-03-04 12:20:00,26.33,26.33,26.27,26.3,28600.0,18.9809,18.9809,18.9376,18.9592,28600.0
2011-03-04 12:25:00,26.3,26.3,26.29,26.3,16600.0,18.9592,18.9592,18.952,18.9592,16600.0
2011-03-04 12:30:00,26.31,26.31,26.25,26.27,99300.0,18.9664,18.9664,18.9232,18.9376,99300.0
2011-03-04 12:35:00,26.27,26.28,26.24,26.26,49200.0,18.9376,18.9448,18.916,18.9304,49200.0
2011-03-04 12:40:00,26.26,26.27,26.26,26.27,26200.0,18.9304,18.9376,18.9304,18.9376,26200.0
2011-03-04 12:45:00,26.27,26.28,26.27,26.27,16700.0,18.9376,18.9448,18.9376,18.9376,16700.0
2011-03-04 12:50:00,26.27,26.27,26.25,26.27,25400.0,18.9376,18.9376,18.9232,18.9376,25400.0
2011-03-04 12:55:00,26.27,26.27,26.23,26.24,8900.0,18.9376,18.9376,18.9088,18.916,8900.0
2011-03-04 13:00:00,26.24,26.26,26.23,26.23,4000.0,18.916,18.9304,18.9088,18.9088,4000.0
2011-03-04 13:05:00,26.24,26.28,26.24,26.28,8800.0,18.916,18.9448,18.916,18.9448,8800.0
2011-03-04 13:10:00,26.28,26.28,26.25,26.25,6200.0,18.9448,18.9448,18.9232,18.9232,6200.0
2011-03-04 13:15:00,26.26,26.27,26.25,26.25,47200.0,18.9304,18.9376,18.9232,18.9232,47200.0
2011-03-04 13:20:00,26.25,26.26,26.24,26.26,8000.0,18.9232,18.9304,18.916,18.9304,8000.0
2011-03-04 13:25:00,26.26,26.27,26.25,26.26,4000.0,18.9304,18.9376,18.9232,18.9304,4000.0
2011-03-04 13:30:00,26.26,26.28,26.25,26.28,3500.0,18.9304,18.9448,18.9232,18.9448,3500.0
2011-03-04 13:35:00,26.3,26.32,26.3,26.32,7100.0,18.9592,18.9737,18.9592,18.9737,7100.0
2011-03-04 13:40:00,26.32,26.32,26.28,26.28,11500.0,18.9737,18.9737,18.9448,18.9448,11500.0
2011-03-04 13:45:00,26.28,26.28,26.26,26.27,3200.0,18.9448,18.9448,18.9304,18.9376,3200.0
2011-03-04 13:50:00,26.27,26.29,26.24,26.24,14900.0,18.9376,18.952,18.916,18.916,14900.0
2011-03-04 13:55:00,26.25,26.29,26.24,26.29,22900.0,18.9232,18.952,18.916,18.952,22900.0
2011-03-04 14:00:00,26.28,26.28,26.24,26.26,4200.0,18.9448,18.9448,18.916,18.9304,4200.0
2011-03-04 14:05:00,26.25,26.25,26.23,26.23,14600.0,18.9232,18.9232,18.9088,18.9088,14600.0
2011-03-04 14:10:00,26.22,26.25,26.22,26.25,8400.0,18.9016,18.9232,18.9016,18.9232,8400.0
2011-03-04 14:15:00,26.25,26.25,26.22,26.25,5800.0,18.9232,18.9232,18.9016,18.9232,5800.0
2011-03-04 14:20:00,26.25,26.28,26.24,26.28,13200.0,18.9232,18.9448,18.916,18.9448,13200.0
2011-03-04 14:25:00,26.28,26.28,26.27,26.28,3900.0,18.9448,18.9448,18.9376,18.9448,3900.0
2011-03-04 14:30:00,26.28,26.3,26.27,26.3,3100.0,18.9448,18.9592,18.9376,18.9592,3100.0
2011-03-04 14:35:00,26.29,26.3,26.29,26.3,5300.0,18.952,18.9592,18.952,18.9592,5300.0
2011-03-04 14:40:00,26.3,26.3,26.29,26.3,7200.0,18.9592,18.9592,18.952,18.9592,7200.0
2011-03-04 14:45:00,26.3,26.3,26.27,26.28,12700.0,18.9592,18.9592,18.9376,18.9448,12700.0
2011-03-04 14:50:00,26.28,26.3,26.28,26.29,3100.0,18.9448,18.9592,18.9448,18.952,3100.0
2011-03-04 14:55:00,26.29,26.34,26.29,26.34,6600.0,18.952,18.9881,18.952,18.9881,6600.0
2011-03-04 15:00:00,26.35,26.41,26.35,26.39,90900.0,18.9953,19.0385,18.9953,19.0241,90900.0
2011-03-04 15:05:00,26.39,26.39,26.36,26.36,29200.0,19.0241,19.0241,19.0025,19.0025,29200.0
2011-03-04 15:10:00,26.37,26.37,26.36,26.36,15100.0,19.0097,19.0097,19.0025,19.0025,15100.0
2011-03-04 15:15:00,26.36,26.37,26.34,26.37,16000.0,19.0025,19.0097,18.9881,19.0097,16000.0
2011-03-04 15:20:00,26.37,26.37,26.32,26.34,17800.0,19.0097,19.0097,18.9737,18.9881,17800.0
2011-03-04 15:25:00,26.33,26.34,26.3,26.3,137000.0,18.9809,18.9881,18.9592,18.9592,137000.0
2011-03-04 15:30:00,26.3,26.3,26.27,26.3,85600.0,18.9592,18.9592,18.9376,18.9592,85600.0
2011-03-04 15:35:00,26.29,26.34,26.29,26.34,45800.0,18.952,18.9881,18.952,18.9881,45800.0
2011-03-04 15:40:00,26.35,26.36,26.34,26.34,82600.0,18.9953,19.0025,18.9881,18.9881,82600.0
2011-03-04 15:45:00,26.34,26.42,26.34,26.42,76600.0,18.9881,19.0457,18.9881,19.0457,76600.0
2011-03-04 15:50:00,26.42,26.47,26.42,26.45,79800.0,19.0457,19.0818,19.0457,19.0674,79800.0
2011-03-04 15:55:00,26.46,26.47,26.44,26.46,153200.0,19.0746,19.0818,19.0602,19.0746,153200.0
2011-03-07 09:30:00,26.5,26.75,26.49,26.74,103800.0,19.1034,19.2836,19.0962,19.2764,103800.0
2011-03-07 09:35:00,26.75,26.78,26.66,26.78,48600.0,19.2836,19.3053,19.2188,19.3053,48600.0
2011-03-07 09:40:00,26.77,26.79,26.74,26.75,14000.0,19.298,19.3125,19.2764,19.2836,14000.0
2011-03-07 09:45:00,26.75,26.75,26.68,26.68,17600.0,19.2836,19.2836,19.2332,19.2332,17600.0
2011-03-07 09:50:00,26.68,26.7,26.62,26.63,22600.0,19.2332,19.2476,19.1899,19.1971,22600.0
2011-03-07 09:55:00,26.63,26.67,26.63,26.65,68000.0,19.1971,19.226,19.1971,19.2115,68000.0
2011-03-07 10:00:00,26.64,26.65,26.59,26.6,17100.0,19.2043,19.2115,19.1683,19.1755,17100.0
2011-03-07 10:05:00,26.6,26.61,26.56,26.57,20500.0,19.1755,19.1827,19.1467,19.1539,20500.0
2011-03-07 10:10:00,26.57,26.58,26.51,26.53,33300.0,19.1539,19.1611,19.1106,19.125,33300.0
2011-03-07 10:15:00,26.54,26.55,26.52,26.52,15300.0,19.1322,19.1395,19.1178,19.1178,15300.0
2011-03-07 10:20:00,26.52,26.58,26.52,26.58,22300.0,19.1178,19.1611,19.1178,19.1611,22300.0
2011-03-07 10:25:00,26.57,26.62,26.56,26.62,20000.0,19.1539,19.1899,19.1467,19.1899,20000.0
2011-03-07 10:30:00,26.62,26.63,26.57,26.61,49700.0,19.1899,19.1971,19.1539,19.1827,49700.0
2011-03-07 10:35:00,26.62,26.62,26.5,26.5,25400.0,19.1899,19.1899,19.1034,19.1034,25400.0
2011-03-07 10:40:00,26.5,26.52,26.41,26.42,51000.0,19.1034,19.1178,19.0385,19.0457,51000.0
2011-03-07 10:45:00,26.42,26.42,26.39,26.42,60700.0,19.0457,19.0457,19.0241,19.0457,60700.0
2011-03-07 10:50:00,26.42,26.45,26.36,26.38,29700.0,19.0457,19.0674,19.0025,19.0169,29700.0
2011-03-07 10:55:00,26.38,26.42,26.37,26.38,38300.0,19.0169,19.0457,19.0097,19.0169,38300.0
2011-03-07 11:00:00,26.37,26.37,26.28,26.3,23400.0,19.0097,19.0097,18.9448,18.9592,23400.0
2011-03-07 11:05:00,26.31,26.35,26.28,26.35,36900.0,18.9664,18.9953,18.9448,18.9953,36900.0
2011-03-07 11:10:00,26.35,26.35,26.33,26.35,22000.0,18.9953,18.9953,18.9809,18.9953,22000.0
2011-03-07 11:15:00,26.35,26.4,26.32,26.39,24300.0,18.9953,19.0313,18.9737,19.0241,24300.0
2011-03-07 11:20:00,26.4,26.41,26.38,26.39,18300.0,19.0313,19.0385,19.0169,19.0241,18300.0
2011-03-07 11:25:00,26.41,26.41,26.32,26.34,27200.0,19.0385,19.0385,18.9737,18.9881,27200.0
2011-03-07 11:30:00,26.34,26.35,26.32,26.32,20100.0,18.9881,18.9953,18.9737,18.9737,20100.0
2011-03-07 11:35:00,26.33,26.46,26.33,26.46,32900.0,18.9809,19.0746,18.9809,19.0746,32900.0
2011-03-07 11:40:00,26.46,26.46,26.38,26.38,19500.0,19.0746,19.0746,19.0169,19.0169,19500.0
2011-03-07 11:45:00,26.38,26.38,26.28,26.29,15600.0,19.0169,19.0169,18.9448,18.952,15600.0
2011-03-07 11:50:00,26.29,26.3,26.24,26.3,28700.0,18.952,18.9592,18.916,18.9592,28700.0
2011-03-07 11:55:00,26.29,26.29,26.22,26.25,29300.0,18.952,18.952,18.9016,18.9232,29300.0
2011-03-07 12:00:00,26.24,26.25,26.22,26.22,13600.0,18.916,18.9232,18.9016,18.9016,13600.0
2011-03-07 12:05:00,26.22,26.28,26.2,26.28,41600.0,18.9016,18.9448,18.8871,18.9448,41600.0
2011-03-07 12:10:00,26.28,26.28,26.23,26.27,25300.0,18.9448,18.9448,18.9088,18.9376,25300.0
2011-03-07 12:15:00,26.26,26.27,26.22,26.22,25700.0,18.9304,18.9376,18.9016,18.9016,25700.0
2011-03-07 12:20:00,26.21,26.22,26.19,26.19,7100.0,18.8944,18.9016,18.8799,18.8799,7100.0
2011-03-07 12:25:00,26.19,26.22,26.16,26.17,30100.0,18.8799,18.9016,18.8583,18.8655,30100.0
2011-03-07 12:30:00,26.15,26.21,26.15,26.19,52500.0,18.8511,18.8944,18.8511,18.8799,52500.0
2011-03-07 12:35:00,26.19,26.21,26.17,26.17,23500.0,18.8799,18.8944,18.8655,18.8655,23500.0
2011-03-07 12:40:00,26.17,26.17,26.15,26.15,15800.0,18.8655,18.8655,18.8511,18.8511,15800.0
2011-03-07 12:45:00,26.15,26.16,26.12,26.12,6200.0,18.8511,18.8583,18.8295,18.8295,6200.0
2011-03-07 12:50:00,26.12,26.14,26.11,26.13,16300.0,18.8295,18.8439,18.8223,18.8367,16300.0
2011-03-07 12:55:00,26.12,26.16,26.1,26.11,26400.0,18.8295,18.8583,18.8151,18.8223,26400.0
2011-03-07 13:00:00,26.12,26.13,26.1,26.11,9000.0,18.8295,18.8367,18.8151,18.8223,9000.0
2011-03-07 13:05:00,26.11,26.16,26.11,26.16,16100.0,18.8223,18.8583,18.8223,18.8583,16100.0
2011-03-07 13:10:00,26.16,26.19,26.13,26.18,35300.0,18.8583,18.8799,18.8367,18.8727,35300.0
2011-03-07 13:15:00,26.19,26.21,26.18,26.19,11500.0,18.8799,18.8944,18.8727,18.8799,11500.0
2011-03-07 13:20:00,26.17,26.18,26.13,26.13,10900.0,18.8655,18.8727,18.8367,18.8367,10900.0
2011-03-07 13:25:00,26.13,26.19,26.13,26.13,10800.0,18.8367,18.8799,18.8367,18.8367,10800.0
2011-03-07 13:30:00,26.13,26.19,26.11,26.19,71900.0,18.8367,18.8799,18.8223,18.8799,71900.0
2011-03-07 13:35:00,26.2,26.2,26.19,26.19,4800.0,18.8871,18.8871,18.8799,18.8799,4800.0
2011-03-07 13:40:00,26.19,26.23,26.19,26.2,21600.0,18.8799,18.9088,18.8799,18.8871,21600.0
2011-03-07 13:45:00,26.2,26.24,26.18,26.21,9300.0,18.8871,18.916,18.8727,18.8944,9300.0
2011-03-07 13:50:00,26.21,26.21,26.15,26.16,21000.0,18.8944,18.8944,18.8511,18.8583,21000.0
2011-03-07 13:55:00,26.17,26.2,26.15,26.16,11800.0,18.8655,18.8871,18.8511,18.8583,11800.0
2011-03-07 14:00:00,26.16,26.22,26.16,26.18,15900.0,18.8583,18.9016,18.8583,18.8727,15900.0
2011-03-07 14:05:00,26.19,26.21,26.18,26.18,8200.0,18.8799,18.8944,18.8727,18.8727,8200.0
2011-03-07 14:10:00,26.19,26.19,26.15,26.15,5200.0,18.8799,18.8799,18.8511,18.8511,5200.0
2011-03-07 14:15:00,26.16,26.27,26.16,26.27,12600.0,18.8583,18.9376,18.8583,18.9376,12600.0
2011-03-07 14:20:00,26.27,26.28,26.23,26.24,23600.0,18.9376,18.9448,18.9088,18.916,23600.0
2011-03-07 14:25:00,26.24,26.27,26.23,26.23,6300.0,18.916,18.9376,18.9088,18.9088,6300.0
2011-03-07 14:30:00,26.22,26.23,26.2,26.2,115300.0,18.9016,18.9088,18.8871,18.8871,115300.0
2011-03-07 14:35:00,26.19,26.2,26.19,26.19,31100.0,18.8799,18.8871,18.8799,18.8799,31100.0
2011-03-07 14:40:00,26.18,26.19,26.18,26.19,8100.0,18.8727,18.8799,18.8727,18.8799,8100.0
2011-03-07 14:45:00,26.2,26.23,26.2,26.22,14300.0,18.8871,18.9088,18.8871,18.9016,14300.0
2011-03-07 14:50:00,26.21,26.22,26.19,26.22,10500.0,18.8944,18.9016,18.8799,18.9016,10500.0
2011-03-07 14:55:00,26.21,26.23,26.2,26.21,20100.0,18.8944,18.9088,18.8871,18.8944,20100.0
2011-03-07 15:00:00,26.21,26.22,26.2,26.21,19600.0,18.8944,18.9016,18.8871,18.8944,19600.0
2011-03-07 15:05:00,26.22,26.24,26.21,26.24,8700.0,18.9016,18.916,18.8944,18.916,8700.0
2011-03-07 15:10:00,26.25,26.28,26.25,26.26,7900.0,18.9232,18.9448,18.9232,18.9304,7900.0
2011-03-07 15:15:00,26.26,26.27,26.24,26.25,6900.0,18.9304,18.9376,18.916,18.9232,6900.0
2011-03-07 15:20:00,26.25,26.25,26.21,26.24,14000.0,18.9232,18.9232,18.8944,18.916,14000.0
2011-03-07 15:25:00,26.25,26.3,26.25,26.28,8500.0,18.9232,18.9592,18.9232,18.9448,8500.0
2011-03-07 15:30:00,26.28,26.31,26.27,26.31,14100.0,18.9448,18.9664,18.9376,18.9664,14100.0
2011-03-07 15:35:00,26.32,26.36,26.32,26.33,14800.0,18.9737,19.0025,18.9737,18.9809,14800.0
2011-03-07 15:40:00,26.33,26.34,26.31,26.32,13700.0,18.9809,18.9881,18.9664,18.9737,13700.0
2011-03-07 15:45:00,26.33,26.35,26.32,26.33,42600.0,18.9809,18.9953,18.9737,18.9809,42600.0
2011-03-07 15:50:00,26.33,26.33,26.29,26.3,57000.0,18.9809,18.9809,18.952,18.9592,57000.0
2011-03-07 15:55:00,26.3,26.31,26.25,26.26,73900.0,18.9592,18.9664,18.9232,18.9304,73900.0
2011-03-08 09:30:00,26.28,26.49,26.28,26.47,30300.0,18.9448,19.0962,18.9448,19.0818,30300.0
2011-03-08 09:35:00,26.46,26.46,26.42,26.43,26700.0,19.0746,19.0746,19.0457,19.0529,26700.0
2011-03-08 09:40:00,26.43,26.49,26.39,26.46,34500.0,19.0529,19.0962,19.0241,19.0746,34500.0
2011-03-08 09:45:00,26.44,26.46,26.4,26.46,21000.0,19.0602,19.0746,19.0313,19.0746,21000.0
2011-03-08 09:50:00,26.46,26.63,26.46,26.6,35700.0,19.0746,19.1971,19.0746,19.1755,35700.0
2011-03-08 09:55:00,26.59,26.7,26.59,26.7,17000.0,19.1683,19.2476,19.1683,19.2476,17000.0
2011-03-08 10:00:00,26.72,26.79,26.72,26.79,19900.0,19.262,19.3125,19.262,19.3125,19900.0
2011-03-08 10:05:00,26.79,26.79,26.73,26.74,56700.0,19.3125,19.3125,19.2692,19.2764,56700.0
2011-03-08 10:10:00,26.75,26.82,26.75,26.82,189800.0,19.2836,19.3341,19.2836,19.3341,189800.0
2011-03-08 10:15:00,26.82,26.86,26.82,26.86,96100.0,19.3341,19.3629,19.3341,19.3629,96100.0
2011-03-08 10:20:00,26.86,26.89,26.83,26.83,18900.0,19.3629,19.3846,19.3413,19.3413,18900.0
2011-03-08 10:25:00,26.83,26.84,26.81,26.84,15100.0,19.3413,19.3485,19.3269,19.3485,15100.0
2011-03-08 10:30:00,26.84,26.85,26.8,26.85,43700.0,19.3485,19.3557,19.3197,19.3557,43700.0
2011-03-08 10:35:00,26.85,26.89,26.82,26.82,43500.0,19.3557,19.3846,19.3341,19.3341,43500.0
2011-03-08 10:40:00,26.83,26.87,26.79,26.85,54800.0,19.3413,19.3701,19.3125,19.3557,54800.0
2011-03-08 10:45:00,26.86,26.9,26.84,26.88,31400.0,19.3629,19.3918,19.3485,19.3773,31400.0
2011-03-08 10:50:00,26.87,26.95,26.87,26.94,12500.0,19.3701,19.4278,19.3701,19.4206,12500.0
2011-03-08 10:55:00,26.94,26.95,26.92,26.93,12000.0,19.4206,19.4278,19.4062,19.4134,12000.0
2011-03-08 11:00:00,26.92,26.92,26.89,26.92,13000.0,19.4062,19.4062,19.3846,19.4062,13000.0
2011-03-08 11:05:00,26.9,26.92,26.89,26.91,13800.0,19.3918,19.4062,19.3846,19.399,13800.0
2011-03-08 11:10:00,26.91,26.95,26.88,26.95,49500.0,19.399,19.4278,19.3773,19.4278,49500.0
2011-03-08 11:15:00,26.95,26.96,26.92,26.94,21700.0,19.4278,19.435,19.4062,19.4206,21700.0
2011-03-08 11:20:00,26.95,26.99,26.93,26.99,25000.0,19.4278,19.4566,19.4134,19.4566,25000.0
2011-03-08 11:25:00,26.99,27.03,26.98,27.03,20900.0,19.4566,19.4855,19.4494,19.4855,20900.0
2011-03-08 11:30:00,27.03,27.04,27.02,27.02,9200.0,19.4855,19.4927,19.4783,19.4783,9200.0
2011-03-08 11:35:00,27.03,27.03,27.0,27.0,10700.0,19.4855,19.4855,19.4639,19.4639,10700.0
2011-03-08 11:40:00,27.0,27.02,26.99,27.01,6000.0,19.4639,19.4783,19.4566,19.4711,6000.0
2011-03-08 11:45:00,27.01,27.05,27.0,27.03,9700.0,19.4711,19.4999,19.4639,19.4855,9700.0
2011-03-08 11:50:00,27.03,27.04,27.02,27.04,9700.0,19.4855,19.4927,19.4783,19.4927,9700.0
2011-03-08 11:55:00,27.04,27.05,27.03,27.05,16300.0,19.4927,19.4999,19.4855,19.4999,16300.0
2011-03-08 12:00:00,27.05,27.06,27.05,27.06,6400.0,19.4999,19.5071,19.4999,19.5071,6400.0
2011-03-08 12:05:00,27.05,27.05,27.03,27.05,12500.0,19.4999,19.4999,19.4855,19.4999,12500.0
2011-03-08 12:10:00,27.04,27.05,27.01,27.01,10600.0,19.4927,19.4999,19.4711,19.4711,10600.0
2011-03-08 12:15:00,27.0,27.03,27.0,27.03,21800.0,19.4639,19.4855,19.4639,19.4855,21800.0
2011-03-08 12:20:00,27.04,27.05,27.02,27.03,59800.0,19.4927,19.4999,19.4783,19.4855,59800.0
2011-03-08 12:25:00,27.02,27.06,27.02,27.04,9000.0,19.4783,19.5071,19.4783,19.4927,9000.0
2011-03-08 12:30:00,27.04,27.06,27.04,27.05,5700.0,19.4927,19.5071,19.4927,19.4999,5700.0
2011-03-08 12:35:00,27.05,27.06,27.05,27.05,7300.0,19.4999,19.5071,19.4999,19.4999,7300.0
2011-03-08 12:40:00,27.05,27.07,27.02,27.02,9500.0,19.4999,19.5143,19.4783,19.4783,9500.0
2011-03-08 12:45:00,27.02,27.03,27.0,27.0,6000.0,19.4783,19.4855,19.4639,19.4639,6000.0
2011-03-08 12:50:00,27.01,27.01,27.0,27.0,33600.0,19.4711,19.4711,19.4639,19.4639,33600.0
2011-03-08 12:55:00,27.0,27.0,26.98,26.98,7600.0,19.4639,19.4639,19.4494,19.4494,7600.0
2011-03-08 13:00:00,26.98,27.01,26.98,27.0,10200.0,19.4494,19.4711,19.4494,19.4639,10200.0
2011-03-08 13:05:00,27.0,27.01,27.0,27.0,5800.0,19.4639,19.4711,19.4639,19.4639,5800.0
2011-03-08 13:10:00,27.0,27.01,27.0,27.01,6700.0,19.4639,19.4711,19.4639,19.4711,6700.0
2011-03-08 13:15:00,27.0,27.02,27.0,27.02,18300.0,19.4639,19.4783,19.4639,19.4783,18300.0
2011-03-08 13:20:00,27.02,27.04,27.02,27.04,20200.0,19.4783,19.4927,19.4783,19.4927,20200.0
2011-03-08 13:25:00,27.04,27.06,27.04,27.06,3200.0,19.4927,19.5071,19.4927,19.5071,3200.0
2011-03-08 13:30:00,27.06,27.07,27.04,27.07,12400.0,19.5071,19.5143,19.4927,19.5143,12400.0
2011-03-08 13:35:00,27.06,27.07,27.06,27.06,13000.0,19.5071,19.5143,19.5071,19.5071,13000.0
2011-03-08 13:40:00,27.06,27.06,27.05,27.05,22900.0,19.5071,19.5071,19.4999,19.4999,22900.0
2011-03-08 13:45:00,27.05,27.07,27.04,27.07,6700.0,19.4999,19.5143,19.4927,19.5143,6700.0
2011-03-08 13:50:00,27.07,27.08,27.06,27.08,5000.0,19.5143,19.5215,19.5071,19.5215,5000.0
2011-03-08 13:55:00,27.07,27.09,27.07,27.08,9100.0,19.5143,19.5287,19.5143,19.5215,9100.0
2011-03-08 14:00:00,27.09,27.09,27.04,27.04,11000.0,19.5287,19.5287,19.4927,19.4927,11000.0
2011-03-08 14:05:00,27.04,27.04,27.02,27.02,14400.0,19.4927,19.4927,19.4783,19.4783,14400.0
2011-03-08 14:10:00,27.02,27.03,26.99,27.0,17400.0,19.4783,19.4855,19.4566,19.4639,17400.0
2011-03-08 14:15:00,27.0,27.02,26.97,27.02,19800.0,19.4639,19.4783,19.4422,19.4783,19800.0
2011-03-08 14:20:00,27.02,27.02,26.99,26.99,11800.0,19.4783,19.4783,19.4566,19.4566,11800.0
2011-03-08 14:25:00,26.99,27.01,26.99,26.99,37100.0,19.4566,19.4711,19.4566,19.4566,37100.0
2011-03-08 14:30:00,26.99,27.0,26.93,26.93,9000.0,19.4566,19.4639,19.4134,19.4134,9000.0
2011-03-08 14:35:00,26.93,26.97,26.93,26.96,9700.0,19.4134,19.4422,19.4134,19.435,9700.0
2011-03-08 14:40:00,26.97,27.0,26.96,26.99,12700.0,19.4422,19.4639,19.435,19.4566,12700.0
2011-03-08 14:45:00,26.99,27.01,26.98,27.01,5700.0,19.4566,19.4711,19.4494,19.4711,5700.0
2011-03-08 14:50:00,27.01,27.01,27.0,27.01,5700.0,19.4711,19.4711,19.4639,19.4711,5700.0
2011-03-08 14:55:00,27.01,27.02,27.0,27.01,5500.0,19.4711,19.4783,19.4639,19.4711,5500.0
2011-03-08 15:00:00,27.01,27.01,26.97,26.97,6400.0,19.4711,19.4711,19.4422,19.4422,6400.0
2011-03-08 15:05:00,26.97,27.03,26.97,27.03,7900.0,19.4422,19.4855,19.4422,19.4855,7900.0
2011-03-08 15:10:00,27.03,27.03,27.0,27.02,70400.0,19.4855,19.4855,19.4639,19.4783,70400.0
2011-03-08 15:15:00,27.02,27.04,27.02,27.02,14900.0,19.4783,19.4927,19.4783,19.4783,14900.0
2011-03-08 15:20:00,27.02,27.03,27.01,27.01,8200.0,19.4783,19.4855,19.4711,19.4711,8200.0
2011-03-08 15:25:00,27.01,27.01,26.97,26.99,22800.0,19.4711,19.4711,19.4422,19.4566,22800.0
2011-03-08 15:30:00,26.99,27.01,26.98,27.01,18500.0,19.4566,19.4711,19.4494,19.4711,18500.0
2011-03-08 15:35:00,27.0,27.01,26.99,27.0,50900.0,19.4639,19.4711,19.4566,19.4639,50900.0
2011-03-08 15:40:00,27.0,27.0,26.98,27.0,35600.0,19.4639,19.4639,19.4494,19.4639,35600.0
2011-03-08 15:45:00,27.0,27.0,26.98,26.99,36700.0,19.4639,19.4639,19.4494,19.4566,36700.0
2011-03-08 15:50:00,26.99,26.99,26.96,26.98,71500.0,19.4566,19.4566,19.435,19.4494,71500.0
2011-03-08 15:55:00,26.99,27.0,26.95,26.97,178400.0,19.4566,19.4639,19.4278,19.4422,178400.0
2011-03-09 09:30:00,26.97,26.97,26.86,26.92,9900.0,19.4422,19.4422,19.3629,19.4062,9900.0
2011-03-09 09:35:00,26.92,26.93,26.86,26.92,24600.0,19.4062,19.4134,19.3629,19.4062,24600.0
2011-03-09 09:40:00,26.92,26.96,26.88,26.96,19800.0,19.4062,19.435,19.3773,19.435,19800.0
2011-03-09 09:45:00,26.95,27.0,26.9,26.92,42300.0,19.4278,19.4639,19.3918,19.4062,42300.0
2011-03-09 09:50:00,26.91,26.94,26.88,26.89,16400.0,19.399,19.4206,19.3773,19.3846,16400.0
2011-03-09 09:55:00,26.89,26.9,26.86,26.86,30400.0,19.3846,19.3918,19.3629,19.3629,30400.0
2011-03-09 10:00:00,26.86,26.86,26.79,26.81,17400.0,19.3629,19.3629,19.3125,19.3269,17400.0
2011-03-09 10:05:00,26.81,26.92,26.81,26.91,10000.0,19.3269,19.4062,19.3269,19.399,10000.0
2011-03-09 10:10:00,26.91,26.95,26.89,26.9,29100.0,19.399,19.4278,19.3846,19.3918,29100.0
2011-03-09 10:15:00,26.92,26.95,26.9,26.93,53600.0,19.4062,19.4278,19.3918,19.4134,53600.0
2011-03-09 10:20:00,26.93,26.98,26.93,26.98,7500.0,19.4134,19.4494,19.4134,19.4494,7500.0
2011-03-09 10:25:00,26.97,26.97,26.95,26.95,9200.0,19.4422,19.4422,19.4278,19.4278,9200.0
2011-03-09 10:30:00,26.95,26.98,26.91,26.92,68000.0,19.4278,19.4494,19.399,19.4062,68000.0
2011-03-09 10:35:00,26.93,26.95,26.9,26.93,24100.0,19.4134,19.4278,19.3918,19.4134,24100.0
2011-03-09 10:40:00,26.92,26.97,26.9,26.93,40200.0,19.4062,19.4422,19.3918,19.4134,40200.0
2011-03-09 10:45:00,26.93,26.97,26.91,26.95,44800.0,19.4134,19.4422,19.399,19.4278,44800.0
2011-03-09 10:50:00,26.96,26.96,26.85,26.85,13500.0,19.435,19.435,19.3557,19.3557,13500.0
2011-03-09 10:55:00,26.86,26.86,26.82,26.83,43400.0,19.3629,19.3629,19.3341,19.3413,43400.0
2011-03-09 11:00:00,26.83,26.86,26.8,26.85,4600.0,19.3413,19.3629,19.3197,19.3557,4600.0
2011-03-09 11:05:00,26.87,26.9,26.87,26.9,2500.0,19.3701,19.3918,19.3701,19.3918,2500.0
2011-03-09 11:10:00,26.91,26.98,26.9,26.97,17500.0,19.399,19.4494,19.3918,19.4422,17500.0
2011-03-09 11:15:00,26.98,27.02,26.98,27.02,10100.0,19.4494,19.4783,19.4494,19.4783,10100.0
2011-03-09 11:20:00,27.02,27.04,27.0,27.04,23600.0,19.4783,19.4927,19.4639,19.4927,23600.0
2011-03-09 11:25:00,27.04,27.06,27.01,27.01,22000.0,19.4927,19.5071,19.4711,19.4711,22000.0
2011-03-09 11:30:00,27.01,27.01,26.96,27.01,7600.0,19.4711,19.4711,19.435,19.4711,7600.0
2011-03-09 11:35:00,27.01,27.08,27.0,27.08,63300.0,19.4711,19.5215,19.4639,19.5215,63300.0
2011-03-09 11:40:00,27.08,27.08,27.03,27.03,5400.0,19.5215,19.5215,19.4855,19.4855,5400.0
2011-03-09 11:45:00,27.03,27.07,27.03,27.03,3200.0,19.4855,19.5143,19.4855,19.4855,3200.0
2011-03-09 11:50:00,27.03,27.05,27.02,27.04,4900.0,19.4855,19.4999,19.4783,19.4927,4900.0
2011-03-09 11:55:00,27.04,27.1,27.04,27.09,12400.0,19.4927,19.5359,19.4927,19.5287,12400.0
2011-03-09 12:00:00,27.09,27.14,27.09,27.09,8700.0,19.5287,19.5648,19.5287,19.5287,8700.0
2011-03-09 12:05:00,27.1,27.1,27.08,27.08,6600.0,19.5359,19.5359,19.5215,19.5215,6600.0
2011-03-09 12:10:00,27.08,27.08,27.04,27.04,6900.0,19.5215,19.5215,19.4927,19.4927,6900.0
2011-03-09 12:15:00,27.04,27.07,27.04,27.05,5600.0,19.4927,19.5143,19.4927,19.4999,5600.0
2011-03-09 12:20:00,27.05,27.07,27.03,27.03,8500.0,19.4999,19.5143,19.4855,19.4855,8500.0
2011-03-09 12:25:00,27.03,27.03,26.96,26.97,16000.0,19.4855,19.4855,19.435,19.4422,16000.0
2011-03-09 12:30:00,26.97,26.99,26.97,26.97,3400.0,19.4422,19.4566,19.4422,19.4422,3400.0
2011-03-09 12:35:00,26.97,27.01,26.96,27.0,7500.0,19.4422,19.4711,19.435,19.4639,7500.0
2011-03-09 12:40:00,27.0,27.0,26.94,26.95,16800.0,19.4639,19.4639,19.4206,19.4278,16800.0
2011-03-09 12:45:00,26.95,26.99,26.95,26.99,3800.0,19.4278,19.4566,19.4278,19.4566,3800.0
2011-03-09 12:50:00,27.0,27.02,26.96,26.99,10600.0,19.4639,19.4783,19.435,19.4566,10600.0
2011-03-09 12:55:00,26.97,26.98,26.95,26.96,3800.0,19.4422,19.4494,19.4278,19.435,3800.0
2011-03-09 13:00:00,26.96,26.98,26.93,26.94,7700.0,19.435,19.4494,19.4134,19.4206,7700.0
2011-03-09 13:05:00,26.93,26.94,26.91,26.94,6000.0,19.4134,19.4206,19.399,19.4206,6000.0
2011-03-09 13:10:00,26.94,26.96,26.94,26.95,3600.0,19.4206,19.435,19.4206,19.4278,3600.0
2011-03-09 13:15:00,26.94,26.96,26.94,26.96,900.0,19.4206,19.435,19.4206,19.435,900.0
2011-03-09 13:20:00,26.95,26.95,26.93,26.93,4100.0,19.4278,19.4278,19.4134,19.4134,4100.0
2011-03-09 13:25:00,26.94,26.98,26.94,26.95,8300.0,19.4206,19.4494,19.4206,19.4278,8300.0
2011-03-09 13:30:00,26.95,26.95,26.94,26.94,1500.0,19.4278,19.4278,19.4206,19.4206,1500.0
2011-03-09 13:35:00,26.94,26.96,26.92,26.93,4300.0,19.4206,19.435,19.4062,19.4134,4300.0
2011-03-09 13:40:00,26.92,26.92,26.9,26.9,3700.0,19.4062,19.4062,19.3918,19.3918,3700.0
2011-03-09 13:45:00,26.91,26.92,26.88,26.9,60000.0,19.399,19.4062,19.3773,19.3918,60000.0
2011-03-09 13:50:00,26.9,26.9,26.86,26.87,3000.0,19.3918,19.3918,19.3629,19.3701,3000.0
2011-03-09 13:55:00,26.87,26.89,26.87,26.88,6700.0,19.3701,19.3846,19.3701,19.3773,6700.0
2011-03-09 14:00:00,26.88,26.94,26.88,26.92,15400.0,19.3773,19.4206,19.3773,19.4062,15400.0
2011-03-09 14:05:00,26.91,26.92,26.88,26.89,5700.0,19.399,19.4062,19.3773,19.3846,5700.0
2011-03-09 14:10:00,26.89,26.89,26.87,26.89,3700.0,19.3846,19.3846,19.3701,19.3846,3700.0
2011-03-09 14:15:00,26.88,26.92,26.88,26.9,10800.0,19.3773,19.4062,19.3773,19.3918,10800.0
2011-03-09 14:20:00,26.9,26.9,26.88,26.88,2800.0,19.3918,19.3918,19.3773,19.3773,2800.0
2011-03-09 14:25:00,26.88,26.89,26.87,26.87,1200.0,19.3773,19.3846,19.3701,19.3701,1200.0
2011-03-09 14:30:00,26.86,26.86,26.83,26.83,1600.0,19.3629,19.3629,19.3413,19.3413,1600.0
2011-03-09 14:35:00,26.83,26.85,26.82,26.85,3100.0,19.3413,19.3557,19.3341,19.3557,3100.0
2011-03-09 14:40:00,26.85,26.86,26.85,26.86,3100.0,19.3557,19.3629,19.3557,19.3629,3100.0
2011-03-09 14:45:00,26.86,26.88,26.86,26.86,3500.0,19.3629,19.3773,19.3629,19.3629,3500.0
2011-03-09 14:50:00,26.87,26.9,26.87,26.89,8600.0,19.3701,19.3918,19.3701,19.3846,8600.0
2011-03-09 14:55:00,26.91,26.91,26.91,26.91,1800.0,19.399,19.399,19.399,19.399,1800.0
2011-03-09 15:00:00,26.9,26.93,26.9,26.93,1800.0,19.3918,19.4134,19.3918,19.4134,1800.0
2011-03-09 15:05:00,26.93,26.93,26.92,26.93,5500.0,19.4134,19.4134,19.4062,19.4134,5500.0
2011-03-09 15:10:00,26.94,26.95,26.91,26.93,4700.0,19.4206,19.4278,19.399,19.4134,4700.0
2011-03-09 15:15:00,26.92,26.95,26.92,26.93,5500.0,19.4062,19.4278,19.4062,19.4134,5500.0
2011-03-09 15:20:00,26.93,26.94,26.93,26.94,3300.0,19.4134,19.4206,19.4134,19.4206,3300.0
2011-03-09 15:25:00,26.93,26.94,26.92,26.94,5600.0,19.4134,19.4206,19.4062,19.4206,5600.0
2011-03-09 15:30:00,26.94,26.94,26.92,26.92,8800.0,19.4206,19.4206,19.4062,19.4062,8800.0
2011-03-09 15:35:00,26.91,26.92,26.89,26.91,25700.0,19.399,19.4062,19.3846,19.399,25700.0
2011-03-09 15:40:00,26.92,26.94,26.91,26.91,15000.0,19.4062,19.4206,19.399,19.399,15000.0
2011-03-09 15:45:00,26.91,26.93,26.9,26.92,25600.0,19.399,19.4134,19.3918,19.4062,25600.0
2011-03-09 15:50:00,26.93,26.93,26.91,26.91,25300.0,19.4134,19.4134,19.399,19.399,25300.0
2011-03-09 15:55:00,26.91,26.91,26.88,26.89,43900.0,19.399,19.399,19.3773,19.3846,43900.0
2011-03-10 09:30:00,26.62,26.62,26.38,26.39,15600.0,19.1899,19.1899,19.0169,19.0241,15600.0
2011-03-10 09:35:00,26.4,26.42,26.33,26.42,31500.0,19.0313,19.0457,18.9809,19.0457,31500.0
2011-03-10 09:40:00,26.41,26.42,26.34,26.41,22700.0,19.0385,19.0457,18.9881,19.0385,22700.0
2011-03-10 09:45:00,26.41,26.44,26.39,26.43,11100.0,19.0385,19.0602,19.0241,19.0529,11100.0
2011-03-10 09:50:00,26.44,26.49,26.43,26.46,16100.0,19.0602,19.0962,19.0529,19.0746,16100.0
2011-03-10 09:55:00,26.45,26.46,26.37,26.37,82800.0,19.0674,19.0746,19.0097,19.0097,82800.0
2011-03-10 10:00:00,26.37,26.38,26.32,26.34,21400.0,19.0097,19.0169,18.9737,18.9881,21400.0
2011-03-10 10:05:00,26.34,26.36,26.3,26.35,38300.0,18.9881,19.0025,18.9592,18.9953,38300.0
2011-03-10 10:10:00,26.34,26.4,26.34,26.39,28800.0,18.9881,19.0313,18.9881,19.0241,28800.0
2011-03-10 10:15:00,26.4,26.42,26.39,26.39,5700.0,19.0313,19.0457,19.0241,19.0241,5700.0
2011-03-10 10:20:00,26.4,26.43,26.4,26.43,6300.0,19.0313,19.0529,19.0313,19.0529,6300.0
2011-03-10 10:25:00,26.43,26.44,26.38,26.38,10600.0,19.0529,19.0602,19.0169,19.0169,10600.0
2011-03-10 10:30:00,26.38,26.38,26.33,26.35,25100.0,19.0169,19.0169,18.9809,18.9953,25100.0
2011-03-10 10:35:00,26.34,26.36,26.31,26.33,29800.0,18.9881,19.0025,18.9664,18.9809,29800.0
2011-03-10 10:40:00,26.33,26.44,26.32,26.42,71100.0,18.9809,19.0602,18.9737,19.0457,71100.0
2011-03-10 10:45:00,26.42,26.43,26.32,26.34,26700.0,19.0457,19.0529,18.9737,18.9881,26700.0
2011-03-10 10:50:00,26.34,26.37,26.33,26.37,2200.0,18.9881,19.0097,18.9809,19.0097,2200.0
2011-03-10 10:55:00,26.37,26.38,26.31,26.31,49300.0,19.0097,19.0169,18.9664,18.9664,49300.0
2011-03-10 11:00:00,26.31,26.32,26.28,26.28,37100.0,18.9664,18.9737,18.9448,18.9448,37100.0
2011-03-10 11:05:00,26.27,26.28,26.25,26.26,89200.0,18.9376,18.9448,18.9232,18.9304,89200.0
2011-03-10 11:10:00,26.25,26.25,26.23,26.23,14400.0,18.9232,18.9232,18.9088,18.9088,14400.0
2011-03-10 11:15:00,26.23,26.28,26.21,26.28,9100.0,18.9088,18.9448,18.8944,18.9448,9100.0
2011-03-10 11:20:00,26.3,26.33,26.3,26.3,22100.0,18.9592,18.9809,18.9592,18.9592,22100.0
2011-03-10 11:25:00,26.3,26.34,26.29,26.3,8000.0,18.9592,18.9881,18.952,18.9592,8000.0
2011-03-10 11:30:00,26.29,26.3,26.29,26.3,1900.0,18.952,18.9592,18.952,18.9592,1900.0
2011-03-10 11:35:00,26.32,26.32,26.28,26.31,5600.0,18.9737,18.9737,18.9448,18.9664,5600.0
2011-03-10 11:40:00,26.31,26.31,26.28,26.28,2100.0,18.9664,18.9664,18.9448,18.9448,2100.0
2011-03-10 11:45:00,26.29,26.3,26.25,26.26,10900.0,18.952,18.9592,18.9232,18.9304,10900.0
2011-03-10 11:50:00,26.26,26.26,26.23,26.26,13300.0,18.9304,18.9304,18.9088,18.9304,13300.0
2011-03-10 11:55:00,26.26,26.3,26.26,26.3,19200.0,18.9304,18.9592,18.9304,18.9592,19200.0
2011-03-10 12:00:00,26.29,26.31,26.27,26.27,15000.0,18.952,18.9664,18.9376,18.9376,15000.0
2011-03-10 12:05:00,26.27,26.27,26.23,26.23,4100.0,18.9376,18.9376,18.9088,18.9088,4100.0
2011-03-10 12:10:00,26.25,26.28,26.25,26.26,5800.0,18.9232,18.9448,18.9232,18.9304,5800.0
2011-03-10 12:15:00,26.27,26.27,26.24,26.24,2500.0,18.9376,18.9376,18.916,18.916,2500.0
2011-03-10 12:20:00,26.24,26.29,26.24,26.28,10100.0,18.916,18.952,18.916,18.9448,10100.0
2011-03-10 12:25:00,26.28,26.28,26.22,26.24,49600.0,18.9448,18.9448,18.9016,18.916,49600.0
2011-03-10 12:30:00,26.25,26.25,26.21,26.23,13800.0,18.9232,18.9232,18.8944,18.9088,13800.0
2011-03-10 12:35:00,26.23,26.28,26.23,26.28,14500.0,18.9088,18.9448,18.9088,18.9448,14500.0
2011-03-10 12:40:00,26.27,26.28,26.25,26.26,8400.0,18.9376,18.9448,18.9232,18.9304,8400.0
2011-03-10 12:45:00,26.27,26.29,26.26,26.27,214500.0,18.9376,18.952,18.9304,18.9376,214500.0
2011-03-10 12:50:00,26.26,26.36,26.26,26.35,16600.0,18.9304,19.0025,18.9304,18.9953,16600.0
2011-03-10 12:55:00,26.36,26.36,26.32,26.35,7900.0,19.0025,19.0025,18.9737,18.9953,7900.0
2011-03-10 13:00:00,26.35,26.37,26.3,26.31,70900.0,18.9953,19.0097,18.9592,18.9664,70900.0
2011-03-10 13:05:00,26.32,26.35,26.3,26.34,12600.0,18.9737,18.9953,18.9592,18.9881,12600.0
2011-03-10 13:10:00,26.34,26.37,26.34,26.36,10200.0,18.9881,19.0097,18.9881,19.0025,10200.0
2011-03-10 13:15:00,26.36,26.37,26.35,26.36,4000.0,19.0025,19.0097,18.9953,19.0025,4000.0
2011-03-10 13:20:00,26.36,26.36,26.31,26.31,12800.0,19.0025,19.0025,18.9664,18.9664,12800.0
2011-03-10 13:25:00,26.31,26.31,26.28,26.28,17600.0,18.9664,18.9664,18.9448,18.9448,17600.0
2011-03-10 13:30:00,26.28,26.29,26.22,26.22,34000.0,18.9448,18.952,18.9016,18.9016,34000.0
2011-03-10 13:35:00,26.22,26.26,26.18,26.18,45900.0,18.9016,18.9304,18.8727,18.8727,45900.0
2011-03-10 13:40:00,26.18,26.27,26.17,26.21,32800.0,18.8727,18.9376,18.8655,18.8944,32800.0
2011-03-10 13:45:00,26.22,26.27,26.21,26.27,28200.0,18.9016,18.9376,18.8944,18.9376,28200.0
2011-03-10 13:50:00,26.28,26.3,26.23,26.24,17800.0,18.9448,18.9592,18.9088,18.916,17800.0
2011-03-10 13:55:00,26.25,26.28,26.25,26.26,9500.0,18.9232,18.9448,18.9232,18.9304,9500.0
2011-03-10 14:00:00,26.26,26.3,26.25,26.25,15700.0,18.9304,18.9592,18.9232,18.9232,15700.0
2011-03-10 14:05:00,26.26,26.29,26.24,26.28,24100.0,18.9304,18.952,18.916,18.9448,24100.0
2011-03-10 14:10:00,26.28,26.28,26.25,26.25,33100.0,18.9448,18.9448,18.9232,18.9232,33100.0
2011-03-10 14:15:00,26.26,26.28,26.26,26.28,6500.0,18.9304,18.9448,18.9304,18.9448,6500.0
2011-03-10 14:20:00,26.29,26.29,26.28,26.28,11900.0,18.952,18.952,18.9448,18.9448,11900.0
2011-03-10 14:25:00,26.28,26.3,26.27,26.28,9800.0,18.9448,18.9592,18.9376,18.9448,9800.0
2011-03-10 14:30:00,26.28,26.29,26.26,26.29,32400.0,18.9448,18.952,18.9304,18.952,32400.0
2011-03-10 14:35:00,26.29,26.36,26.29,26.34,11100.0,18.952,19.0025,18.952,18.9881,11100.0
2011-03-10 14:40:00,26.36,26.36,26.29,26.29,73100.0,19.0025,19.0025,18.952,18.952,73100.0
2011-03-10 14:45:00,26.29,26.31,26.29,26.31,7400.0,18.952,18.9664,18.952,18.9664,7400.0
2011-03-10 14:50:00,26.31,26.31,26.28,26.3,6500.0,18.9664,18.9664,18.9448,18.9592,6500.0
2011-03-10 14:55:00,26.3,26.3,26.27,26.27,67300.0,18.9592,18.9592,18.9376,18.9376,67300.0
2011-03-10 15:00:00,26.27,26.28,26.23,26.24,14600.0,18.9376,18.9448,18.9088,18.916,14600.0
2011-03-10 15:05:00,26.25,26.31,26.25,26.28,20800.0,18.9232,18.9664,18.9232,18.9448,20800.0
2011-03-10 15:10:00,26.29,26.29,26.26,26.26,11900.0,18.952,18.952,18.9304,18.9304,11900.0
2011-03-10 15:15:00,26.26,26.27,26.22,26.24,23600.0,18.9304,18.9376,18.9016,18.916,23600.0
2011-03-10 15:20:00,26.24,26.26,26.23,26.26,23400.0,18.916,18.9304,18.9088,18.9304,23400.0
2011-03-10 15:25:00,26.26,26.26,26.23,26.24,22900.0,18.9304,18.9304,18.9088,18.916,22900.0
2011-03-10 15:30:00,26.24,26.26,26.22,26.23,31600.0,18.916,18.9304,18.9016,18.9088,31600.0
2011-03-10 15:35:00,26.23,26.29,26.21,26.26,108500.0,18.9088,18.952,18.8944,18.9304,108500.0
2011-03-10 15:40:00,26.26,26.35,26.26,26.33,115600.0,18.9304,18.9953,18.9304,18.9809,115600.0
2011-03-10 15:45:00,26.33,26.33,26.27,26.27,50600.0,18.9809,18.9809,18.9376,18.9376,50600.0
2011-03-10 15:50:00,26.27,26.28,26.24,26.24,76800.0,18.9376,18.9448,18.916,18.916,76800.0
2011-03-10 15:55:00,26.24,26.26,26.23,26.23,190600.0,18.916,18.9304,18.9088,18.9088,190600.0
2011-03-11 09:30:00,26.11,26.18,26.05,26.17,22100.0,18.8223,18.8727,18.779,18.8655,22100.0
2011-03-11 09:35:00,26.18,26.22,26.18,26.2,17800.0,18.8727,18.9016,18.8727,18.8871,17800.0
2011-03-11 09:40:00,26.2,26.32,26.19,26.3,54800.0,18.8871,18.9737,18.8799,18.9592,54800.0
2011-03-11 09:45:00,26.3,26.32,26.24,26.24,34600.0,18.9592,18.9737,18.916,18.916,34600.0
2011-03-11 09:50:00,26.24,26.26,26.17,26.22,55000.0,18.916,18.9304,18.8655,18.9016,55000.0
2011-03-11 09:55:00,26.18,26.25,26.15,26.23,68700.0,18.8727,18.9232,18.8511,18.9088,68700.0
2011-03-11 10:00:00,26.23,26.24,26.18,26.2,27000.0,18.9088,18.916,18.8727,18.8871,27000.0
2011-03-11 10:05:00,26.2,26.2,26.11,26.11,9900.0,18.8871,18.8871,18.8223,18.8223,9900.0
2011-03-11 10:10:00,26.12,26.15,26.12,26.15,13200.0,18.8295,18.8511,18.8295,18.8511,13200.0
2011-03-11 10:15:00,26.15,26.17,26.14,26.14,29200.0,18.8511,18.8655,18.8439,18.8439,29200.0
2011-03-11 10:20:00,26.14,26.16,26.11,26.13,33200.0,18.8439,18.8583,18.8223,18.8367,33200.0
2011-03-11 10:25:00,26.13,26.16,26.1,26.1,63000.0,18.8367,18.8583,18.8151,18.8151,63000.0
2011-03-11 10:30:00,26.1,26.12,26.05,26.07,16700.0,18.8151,18.8295,18.779,18.7934,16700.0
2011-03-11 10:35:00,26.05,26.07,26.04,26.07,22000.0,18.779,18.7934,18.7718,18.7934,22000.0
2011-03-11 10:40:00,26.06,26.06,26.0,26.01,50400.0,18.7862,18.7862,18.743,18.7502,50400.0
2011-03-11 10:45:00,26.02,26.07,26.0,26.04,34900.0,18.7574,18.7934,18.743,18.7718,34900.0
2011-03-11 10:50:00,26.05,26.05,26.0,26.03,47600.0,18.779,18.779,18.743,18.7646,47600.0
2011-03-11 10:55:00,26.02,26.03,26.0,26.02,63000.0,18.7574,18.7646,18.743,18.7574,63000.0
2011-03-11 11:00:00,26.01,26.05,26.01,26.02,24100.0,18.7502,18.779,18.7502,18.7574,24100.0
2011-03-11 11:05:00,26.03,26.03,26.0,26.01,23100.0,18.7646,18.7646,18.743,18.7502,23100.0
2011-03-11 11:10:00,26.01,26.05,26.0,26.02,34400.0,18.7502,18.779,18.743,18.7574,34400.0
2011-03-11 11:15:00,26.02,26.04,26.01,26.03,24700.0,18.7574,18.7718,18.7502,18.7646,24700.0
2011-03-11 11:20:00,26.04,26.09,26.03,26.09,16700.0,18.7718,18.8078,18.7646,18.8078,16700.0
2011-03-11 11:25:00,26.08,26.1,26.06,26.07,21900.0,18.8006,18.8151,18.7862,18.7934,21900.0
2011-03-11 11:30:00,26.07,26.09,26.07,26.08,13000.0,18.7934,18.8078,18.7934,18.8006,13000.0
2011-03-11 11:35:00,26.07,26.09,26.07,26.08,9900.0,18.7934,18.8078,18.7934,18.8006,9900.0
2011-03-11 11:40:00,26.08,26.11,26.07,26.11,17000.0,18.8006,18.8223,18.7934,18.8223,17000.0
2011-03-11 11:45:00,26.12,26.12,26.09,26.09,13500.0,18.8295,18.8295,18.8078,18.8078,13500.0
2011-03-11 11:50:00,26.1,26.1,26.07,26.08,10100.0,18.8151,18.8151,18.7934,18.8006,10100.0
2011-03-11 11:55:00,26.1,26.12,26.07,26.09,12400.0,18.8151,18.8295,18.7934,18.8078,12400.0
2011-03-11 12:00:00,26.09,26.1,26.08,26.1,13600.0,18.8078,18.8151,18.8006,18.8151,13600.0
2011-03-11 12:05:00,26.09,26.11,26.09,26.1,10200.0,18.8078,18.8223,18.8078,18.8151,10200.0
2011-03-11 12:10:00,26.09,26.1,26.05,26.09,12700.0,18.8078,18.8151,18.779,18.8078,12700.0
2011-03-11 12:15:00,26.1,26.12,26.1,26.12,12200.0,18.8151,18.8295,18.8151,18.8295,12200.0
2011-03-11 12:20:00,26.11,26.16,26.11,26.15,12900.0,18.8223,18.8583,18.8223,18.8511,12900.0
2011-03-11 12:25:00,26.15,26.16,26.14,26.15,5600.0,18.8511,18.8583,18.8439,18.8511,5600.0
2011-03-11 12:30:00,26.15,26.15,26.14,26.14,4700.0,18.8511,18.8511,18.8439,18.8439,4700.0
2011-03-11 12:35:00,26.14,26.15,26.13,26.13,5800.0,18.8439,18.8511,18.8367,18.8367,5800.0
2011-03-11 12:40:00,26.13,26.15,26.13,26.14,4400.0,18.8367,18.8511,18.8367,18.8439,4400.0
2011-03-11 12:45:00,26.14,26.16,26.13,26.13,23200.0,18.8439,18.8583,18.8367,18.8367,23200.0
2011-03-11 12:50:00,26.12,26.14,26.11,26.14,3300.0,18.8295,18.8439,18.8223,18.8439,3300.0
2011-03-11 12:55:00,26.12,26.12,26.11,26.11,2300.0,18.8295,18.8295,18.8223,18.8223,2300.0
2011-03-11 13:00:00,26.11,26.12,26.09,26.09,5100.0,18.8223,18.8295,18.8078,18.8078,5100.0
2011-03-11 13:05:00,26.1,26.1,26.09,26.1,1100.0,18.8151,18.8151,18.8078,18.8151,1100.0
2011-03-11 13:10:00,26.11,26.11,26.06,26.06,7900.0,18.8223,18.8223,18.7862,18.7862,7900.0
2011-03-11 13:15:00,26.07,26.08,26.05,26.08,16500.0,18.7934,18.8006,18.779,18.8006,16500.0
2011-03-11 13:20:00,26.08,26.1,26.07,26.1,13200.0,18.8006,18.8151,18.7934,18.8151,13200.0
2011-03-11 13:25:00,26.1,26.1,26.09,26.09,3000.0,18.8151,18.8151,18.8078,18.8078,3000.0
2011-03-11 13:30:00,26.1,26.11,26.09,26.09,3900.0,18.8151,18.8223,18.8078,18.8078,3900.0
2011-03-11 13:35:00,26.1,26.12,26.09,26.1,5700.0,18.8151,18.8295,18.8078,18.8151,5700.0
2011-03-11 13:40:00,26.09,26.12,26.08,26.12,4100.0,18.8078,18.8295,18.8006,18.8295,4100.0
2011-03-11 13:45:00,26.12,26.12,26.11,26.12,1300.0,18.8295,18.8295,18.8223,18.8295,1300.0
2011-03-11 13:50:00,26.12,26.14,26.11,26.14,8000.0,18.8295,18.8439,18.8223,18.8439,8000.0
2011-03-11 13:55:00,26.14,26.14,26.12,26.13,2100.0,18.8439,18.8439,18.8295,18.8367,2100.0
2011-03-11 14:00:00,26.13,26.16,26.13,26.16,3900.0,18.8367,18.8583,18.8367,18.8583,3900.0
2011-03-11 14:05:00,26.16,26.19,26.16,26.17,8600.0,18.8583,18.8799,18.8583,18.8655,8600.0
2011-03-11 14:10:00,26.17,26.2,26.17,26.19,3000.0,18.8655,18.8871,18.8655,18.8799,3000.0
2011-03-11 14:15:00,26.21,26.22,26.21,26.22,3200.0,18.8944,18.9016,18.8944,18.9016,3200.0
2011-03-11 14:20:00,26.23,26.23,26.21,26.23,22600.0,18.9088,18.9088,18.8944,18.9088,22600.0
2011-03-11 14:25:00,26.23,26.25,26.23,26.25,35300.0,18.9088,18.9232,18.9088,18.9232,35300.0
2011-03-11 14:30:00,26.25,26.26,26.24,26.25,34600.0,18.9232,18.9304,18.916,18.9232,34600.0
2011-03-11 14:35:00,26.25,26.25,26.21,26.21,9700.0,18.9232,18.9232,18.8944,18.8944,9700.0
2011-03-11 14:40:00,26.21,26.24,26.21,26.23,8800.0,18.8944,18.916,18.8944,18.9088,8800.0
2011-03-11 14:45:00,26.24,26.24,26.22,26.23,11600.0,18.916,18.916,18.9016,18.9088,11600.0
2011-03-11 14:50:00,26.23,26.23,26.22,26.22,1400.0,18.9088,18.9088,18.9016,18.9016,1400.0
2011-03-11 14:55:00,26.22,26.23,26.21,26.21,2200.0,18.9016,18.9088,18.8944,18.8944,2200.0
2011-03-11 15:00:00,26.21,26.25,26.21,26.25,54200.0,18.8944,18.9232,18.8944,18.9232,54200.0
2011-03-11 15:05:00,26.25,26.25,26.24,26.24,5200.0,18.9232,18.9232,18.916,18.916,5200.0
2011-03-11 15:10:00,26.24,26.24,26.22,26.22,4900.0,18.916,18.916,18.9016,18.9016,4900.0
2011-03-11 15:15:00,26.23,26.25,26.23,26.24,27900.0,18.9088,18.9232,18.9088,18.916,27900.0
2011-03-11 15:20:00,26.24,26.29,26.24,26.29,54000.0,18.916,18.952,18.916,18.952,54000.0
2011-03-11 15:25:00,26.28,26.29,26.25,26.26,21200.0,18.9448,18.952,18.9232,18.9304,21200.0
2011-03-11 15:30:00,26.26,26.29,26.21,26.21,74500.0,18.9304,18.952,18.8944,18.8944,74500.0
2011-03-11 15:35:00,26.22,26.23,26.2,26.22,79600.0,18.9016,18.9088,18.8871,18.9016,79600.0
2011-03-11 15:40:00,26.22,26.22,26.18,26.21,69900.0,18.9016,18.9016,18.8727,18.8944,69900.0
2011-03-11 15:45:00,26.21,26.22,26.18,26.2,54800.0,18.8944,18.9016,18.8727,18.8871,54800.0
2011-03-11 15:50:00,26.21,26.24,26.21,26.24,49000.0,18.8944,18.916,18.8944,18.916,49000.0
2011-03-11 15:55:00,26.23,26.23,26.15,26.16,56500.0,18.9088,18.9088,18.8511,18.8583,56500.0
2011-03-14 09:30:00,26.02,26.02,25.94,25.99,10400.0,18.7574,18.7574,18.6997,18.7358,10400.0
2011-03-14 09:35:00,25.99,26.02,25.97,25.99,33500.0,18.7358,18.7574,18.7213,18.7358,33500.0
2011-03-14 09:40:00,26.0,26.01,25.94,25.99,21700.0,18.743,18.7502,18.6997,18.7358,21700.0
2011-03-14 09:45:00,25.98,26.03,25.97,26.0,26600.0,18.7286,18.7646,18.7213,18.743,26600.0
2011-03-14 09:50:00,26.0,26.06,26.0,26.02,21300.0,18.743,18.7862,18.743,18.7574,21300.0
2011-03-14 09:55:00,26.01,26.08,26.0,26.07,10600.0,18.7502,18.8006,18.743,18.7934,10600.0
2011-03-14 10:00:00,26.06,26.08,26.05,26.07,17000.0,18.7862,18.8006,18.779,18.7934,17000.0
2011-03-14 10:05:00,26.07,26.08,26.01,26.01,66200.0,18.7934,18.8006,18.7502,18.7502,66200.0
2011-03-14 10:10:00,26.0,26.02,25.99,26.02,5600.0,18.743,18.7574,18.7358,18.7574,5600.0
2011-03-14 10:15:00,26.01,26.04,26.01,26.01,4900.0,18.7502,18.7718,18.7502,18.7502,4900.0
2011-03-14 10:20:00,26.02,26.05,26.02,26.02,8100.0,18.7574,18.779,18.7574,18.7574,8100.0
2011-03-14 10:25:00,26.02,26.04,25.91,25.92,196600.0,18.7574,18.7718,18.6781,18.6853,196600.0
2011-03-14 10:30:00,25.91,25.91,25.8,25.81,129800.0,18.6781,18.6781,18.5988,18.606,129800.0
2011-03-14 10:35:00,25.82,25.88,25.81,25.87,37600.0,18.6132,18.6565,18.606,18.6493,37600.0
2011-03-14 10:40:00,25.87,25.88,25.84,25.86,11100.0,18.6493,18.6565,18.6276,18.642,11100.0
2011-03-14 10:45:00,25.86,25.9,25.85,25.9,34100.0,18.642,18.6709,18.6348,18.6709,34100.0
2011-03-14 10:50:00,25.89,25.92,25.88,25.91,11200.0,18.6637,18.6853,18.6565,18.6781,11200.0
2011-03-14 10:55:00,25.92,25.93,25.87,25.87,20100.0,18.6853,18.6925,18.6493,18.6493,20100.0
2011-03-14 11:00:00,25.87,25.87,25.84,25.87,6700.0,18.6493,18.6493,18.6276,18.6493,6700.0
2011-03-14 11:05:00,25.87,25.89,25.81,25.81,8000.0,18.6493,18.6637,18.606,18.606,8000.0
2011-03-14 11:10:00,25.82,25.83,25.73,25.78,64700.0,18.6132,18.6204,18.5483,18.5844,64700.0
2011-03-14 11:15:00,25.77,25.77,25.73,25.73,30600.0,18.5772,18.5772,18.5483,18.5483,30600.0
2011-03-14 11:20:00,25.74,25.77,25.74,25.77,89600.0,18.5555,18.5772,18.5555,18.5772,89600.0
2011-03-14 11:25:00,25.77,25.78,25.74,25.75,31900.0,18.5772,18.5844,18.5555,18.5627,31900.0
2011-03-14 11:30:00,25.73,25.75,25.72,25.72,91100.0,18.5483,18.5627,18.5411,18.5411,91100.0
2011-03-14 11:35:00,25.73,25.77,25.72,25.77,21000.0,18.5483,18.5772,18.5411,18.5772,21000.0
2011-03-14 11:40:00,25.78,25.84,25.78,25.84,7000.0,18.5844,18.6276,18.5844,18.6276,7000.0
2011-03-14 11:45:00,25.84,25.84,25.81,25.82,13300.0,18.6276,18.6276,18.606,18.6132,13300.0
2011-03-14 11:50:00,25.81,25.82,25.79,25.8,9100.0,18.606,18.6132,18.5916,18.5988,9100.0
2011-03-14 11:55:00,25.8,25.81,25.8,25.81,7000.0,18.5988,18.606,18.5988,18.606,7000.0
2011-03-14 12:00:00,25.82,25.84,25.81,25.84,17300.0,18.6132,18.6276,18.606,18.6276,17300.0
2011-03-14 12:05:00,25.84,25.85,25.84,25.85,3400.0,18.6276,18.6348,18.6276,18.6348,3400.0
2011-03-14 12:10:00,25.85,25.86,25.84,25.84,27300.0,18.6348,18.642,18.6276,18.6276,27300.0
2011-03-14 12:15:00,25.84,25.84,25.81,25.83,10200.0,18.6276,18.6276,18.606,18.6204,10200.0
2011-03-14 12:20:00,25.85,25.88,25.85,25.88,77900.0,18.6348,18.6565,18.6348,18.6565,77900.0
2011-03-14 12:25:00,25.88,25.88,25.88,25.88,5900.0,18.6565,18.6565,18.6565,18.6565,5900.0
2011-03-14 12:30:00,25.88,25.88,25.85,25.86,6400.0,18.6565,18.6565,18.6348,18.642,6400.0
2011-03-14 12:35:00,25.86,25.86,25.81,25.81,9400.0,18.642,18.642,18.606,18.606,9400.0
2011-03-14 12:40:00,25.8,25.84,25.8,25.84,5500.0,18.5988,18.6276,18.5988,18.6276,5500.0
2011-03-14 12:45:00,25.84,25.84,25.82,25.82,10500.0,18.6276,18.6276,18.6132,18.6132,10500.0
2011-03-14 12:50:00,25.83,25.83,25.82,25.82,2100.0,18.6204,18.6204,18.6132,18.6132,2100.0
2011-03-14 12:55:00,25.81,25.83,25.8,25.82,11900.0,18.606,18.6204,18.5988,18.6132,11900.0
2011-03-14 13:00:00,25.83,25.84,25.83,25.83,3200.0,18.6204,18.6276,18.6204,18.6204,3200.0
2011-03-14 13:05:00,25.83,25.87,25.83,25.87,10100.0,18.6204,18.6493,18.6204,18.6493,10100.0
2011-03-14 13:10:00,25.88,25.93,25.88,25.93,123100.0,18.6565,18.6925,18.6565,18.6925,123100.0
2011-03-14 13:15:00,25.94,25.94,25.91,25.91,9100.0,18.6997,18.6997,18.6781,18.6781,9100.0
2011-03-14 13:20:00,25.91,25.91,25.88,25.88,13600.0,18.6781,18.6781,18.6565,18.6565,13600.0
2011-03-14 13:25:00,25.88,25.89,25.88,25.88,1800.0,18.6565,18.6637,18.6565,18.6565,1800.0
2011-03-14 13:30:00,25.88,25.88,25.86,25.87,3700.0,18.6565,18.6565,18.642,18.6493,3700.0
2011-03-14 13:35:00,25.87,25.87,25.84,25.85,10400.0,18.6493,18.6493,18.6276,18.6348,10400.0
2011-03-14 13:40:00,25.86,25.88,25.86,25.87,6700.0,18.642,18.6565,18.642,18.6493,6700.0
2011-03-14 13:45:00,25.88,25.88,25.87,25.87,1800.0,18.6565,18.6565,18.6493,18.6493,1800.0
2011-03-14 13:50:00,25.87,25.9,25.87,25.9,2200.0,18.6493,18.6709,18.6493,18.6709,2200.0
2011-03-14 13:55:00,25.9,25.9,25.85,25.85,3900.0,18.6709,18.6709,18.6348,18.6348,3900.0
2011-03-14 14:00:00,25.86,25.87,25.86,25.86,5200.0,18.642,18.6493,18.642,18.642,5200.0
2011-03-14 14:05:00,25.87,25.92,25.87,25.9,4600.0,18.6493,18.6853,18.6493,18.6709,4600.0
2011-03-14 14:10:00,25.9,25.91,25.88,25.88,20900.0,18.6709,18.6781,18.6565,18.6565,20900.0
2011-03-14 14:15:00,25.87,25.87,25.86,25.87,11800.0,18.6493,18.6493,18.642,18.6493,11800.0
2011-03-14 14:20:00,25.87,25.87,25.85,25.85,190400.0,18.6493,18.6493,18.6348,18.6348,190400.0
2011-03-14 14:25:00,25.85,25.87,25.82,25.87,40000.0,18.6348,18.6493,18.6132,18.6493,40000.0
2011-03-14 14:30:00,25.88,25.88,25.84,25.84,10900.0,18.6565,18.6565,18.6276,18.6276,10900.0
2011-03-14 14:35:00,25.84,25.87,25.83,25.84,11600.0,18.6276,18.6493,18.6204,18.6276,11600.0
2011-03-14 14:40:00,25.85,25.86,25.84,25.84,8700.0,18.6348,18.642,18.6276,18.6276,8700.0
2011-03-14 14:45:00,25.83,25.87,25.83,25.87,3500.0,18.6204,18.6493,18.6204,18.6493,3500.0
2011-03-14 14:50:00,25.87,25.87,25.82,25.83,13300.0,18.6493,18.6493,18.6132,18.6204,13300.0
2011-03-14 14:55:00,25.83,25.85,25.83,25.83,9700.0,18.6204,18.6348,18.6204,18.6204,9700.0
2011-03-14 15:00:00,25.83,25.86,25.8,25.8,37500.0,18.6204,18.642,18.5988,18.5988,37500.0
2011-03-14 15:05:00,25.8,25.84,25.8,25.82,68400.0,18.5988,18.6276,18.5988,18.6132,68400.0
2011-03-14 15:10:00,25.83,25.89,25.82,25.89,44400.0,18.6204,18.6637,18.6132,18.6637,44400.0
2011-03-14 15:15:00,25.89,25.89,25.87,25.88,11900.0,18.6637,18.6637,18.6493,18.6565,11900.0
2011-03-14 15:20:00,25.87,25.89,25.86,25.89,26300.0,18.6493,18.6637,18.642,18.6637,26300.0
2011-03-14 15:25:00,25.89,25.89,25.86,25.89,23800.0,18.6637,18.6637,18.642,18.6637,23800.0
2011-03-14 15:30:00,25.9,25.91,25.88,25.89,24000.0,18.6709,18.6781,18.6565,18.6637,24000.0
2011-03-14 15:35:00,25.89,25.92,25.88,25.92,23200.0,18.6637,18.6853,18.6565,18.6853,23200.0
2011-03-14 15:40:00,25.92,25.96,25.92,25.95,33200.0,18.6853,18.7141,18.6853,18.7069,33200.0
2011-03-14 15:45:00,25.95,25.97,25.94,25.95,151700.0,18.7069,18.7213,18.6997,18.7069,151700.0
2011-03-14 15:50:00,25.94,25.96,25.92,25.95,133000.0,18.6997,18.7141,18.6853,18.7069,133000.0
2011-03-14 15:55:00,25.95,25.96,25.91,25.92,155000.0,18.7069,18.7141,18.6781,18.6853,155000.0
2011-03-15 09:30:00,25.4,25.46,25.3,25.43,33500.0,18.3104,18.3537,18.2384,18.3321,33500.0
2011-03-15 09:35:00,25.44,25.56,25.41,25.53,77900.0,18.3393,18.4258,18.3176,18.4042,77900.0
2011-03-15 09:40:00,25.52,25.63,25.51,25.62,47100.0,18.3969,18.4762,18.3897,18.469,47100.0
2011-03-15 09:45:00,25.62,25.63,25.58,25.63,115200.0,18.469,18.4762,18.4402,18.4762,115200.0
2011-03-15 09:50:00,25.64,25.68,25.61,25.62,48100.0,18.4835,18.5123,18.4618,18.469,48100.0
2011-03-15 09:55:00,25.62,25.62,25.51,25.51,268600.0,18.469,18.469,18.3897,18.3897,268600.0
2011-03-15 10:00:00,25.51,25.54,25.5,25.52,325700.0,18.3897,18.4114,18.3825,18.3969,325700.0
2011-03-15 10:05:00,25.53,25.55,25.47,25.53,72800.0,18.4042,18.4186,18.3609,18.4042,72800.0
2011-03-15 10:10:00,25.52,25.53,25.5,25.52,80000.0,18.3969,18.4042,18.3825,18.3969,80000.0
2011-03-15 10:15:00,25.52,25.52,25.47,25.47,59400.0,18.3969,18.3969,18.3609,18.3609,59400.0
2011-03-15 10:20:00,25.47,25.55,25.47,25.54,44700.0,18.3609,18.4186,18.3609,18.4114,44700.0
2011-03-15 10:25:00,25.54,25.63,25.54,25.63,34400.0,18.4114,18.4762,18.4114,18.4762,34400.0
2011-03-15 10:30:00,25.62,25.63,25.55,25.55,179500.0,18.469,18.4762,18.4186,18.4186,179500.0
2011-03-15 10:35:00,25.54,25.55,25.52,25.54,99200.0,18.4114,18.4186,18.3969,18.4114,99200.0
2011-03-15 10:40:00,25.53,25.58,25.53,25.55,72700.0,18.4042,18.4402,18.4042,18.4186,72700.0
2011-03-15 10:45:00,25.55,25.55,25.45,25.46,242800.0,18.4186,18.4186,18.3465,18.3537,242800.0
2011-03-15 10:50:00,25.46,25.51,25.46,25.49,14400.0,18.3537,18.3897,18.3537,18.3753,14400.0
2011-03-15 10:55:00,25.49,25.52,25.48,25.52,33900.0,18.3753,18.3969,18.3681,18.3969,33900.0
2011-03-15 11:00:00,25.51,25.53,25.5,25.5,12400.0,18.3897,18.4042,18.3825,18.3825,12400.0
2011-03-15 11:05:00,25.5,25.53,25.49,25.51,13900.0,18.3825,18.4042,18.3753,18.3897,13900.0
2011-03-15 11:10:00,25.51,25.54,25.51,25.54,12100.0,18.3897,18.4114,18.3897,18.4114,12100.0
2011-03-15 11:15:00,25.53,25.57,25.52,25.57,14900.0,18.4042,18.433,18.3969,18.433,14900.0
2011-03-15 11:20:00,25.57,25.59,25.51,25.52,27500.0,18.433,18.4474,18.3897,18.3969,27500.0
2011-03-15 11:25:00,25.52,25.58,25.51,25.57,11000.0,18.3969,18.4402,18.3897,18.433,11000.0
2011-03-15 11:30:00,25.57,25.58,25.55,25.57,14000.0,18.433,18.4402,18.4186,18.433,14000.0
2011-03-15 11:35:00,25.56,25.59,25.55,25.59,9000.0,18.4258,18.4474,18.4186,18.4474,9000.0
2011-03-15 11:40:00,25.59,25.62,25.59,25.62,13900.0,18.4474,18.469,18.4474,18.469,13900.0
2011-03-15 11:45:00,25.63,25.64,25.62,25.63,32000.0,18.4762,18.4835,18.469,18.4762,32000.0
2011-03-15 11:50:00,25.63,25.63,25.58,25.62,22900.0,18.4762,18.4762,18.4402,18.469,22900.0
2011-03-15 11:55:00,25.62,25.65,25.62,25.65,8600.0,18.469,18.4907,18.469,18.4907,8600.0
2011-03-15 12:00:00,25.65,25.68,25.64,25.66,21300.0,18.4907,18.5123,18.4835,18.4979,21300.0
2011-03-15 12:05:00,25.65,25.67,25.65,25.66,6900.0,18.4907,18.5051,18.4907,18.4979,6900.0
2011-03-15 12:10:00,25.67,25.67,25.65,25.67,11200.0,18.5051,18.5051,18.4907,18.5051,11200.0
2011-03-15 12:15:00,25.66,25.67,25.64,25.66,15100.0,18.4979,18.5051,18.4835,18.4979,15100.0
2011-03-15 12:20:00,25.65,25.68,25.65,25.67,5300.0,18.4907,18.5123,18.4907,18.5051,5300.0
2011-03-15 12:25:00,25.67,25.72,25.67,25.71,16000.0,18.5051,18.5411,18.5051,18.5339,16000.0
2011-03-15 12:30:00,25.71,25.71,25.66,25.67,37700.0,18.5339,18.5339,18.4979,18.5051,37700.0
2011-03-15 12:35:00,25.66,25.68,25.65,25.65,11200.0,18.4979,18.5123,18.4907,18.4907,11200.0
2011-03-15 12:40:00,25.65,25.66,25.63,25.63,12300.0,18.4907,18.4979,18.4762,18.4762,12300.0
2011-03-15 12:45:00,25.63,25.63,25.6,25.61,16100.0,18.4762,18.4762,18.4546,18.4618,16100.0
2011-03-15 12:50:00,25.61,25.65,25.61,25.64,7700.0,18.4618,18.4907,18.4618,18.4835,7700.0
2011-03-15 12:55:00,25.64,25.65,25.62,25.63,14500.0,18.4835,18.4907,18.469,18.4762,14500.0
2011-03-15 13:00:00,25.63,25.64,25.62,25.62,11900.0,18.4762,18.4835,18.469,18.469,11900.0
2011-03-15 13:05:00,25.63,25.63,25.61,25.62,10600.0,18.4762,18.4762,18.4618,18.469,10600.0
2011-03-15 13:10:00,25.62,25.66,25.61,25.65,25700.0,18.469,18.4979,18.4618,18.4907,25700.0
2011-03-15 13:15:00,25.65,25.65,25.62,25.63,8000.0,18.4907,18.4907,18.469,18.4762,8000.0
2011-03-15 13:20:00,25.63,25.66,25.63,25.64,9100.0,18.4762,18.4979,18.4762,18.4835,9100.0
2011-03-15 13:25:00,25.65,25.65,25.61,25.61,10500.0,18.4907,18.4907,18.4618,18.4618,10500.0
2011-03-15 13:30:00,25.62,25.65,25.62,25.65,5800.0,18.469,18.4907,18.469,18.4907,5800.0
2011-03-15 13:35:00,25.66,25.67,25.64,25.67,7700.0,18.4979,18.5051,18.4835,18.5051,7700.0
2011-03-15 13:40:00,25.67,25.7,25.67,25.67,10200.0,18.5051,18.5267,18.5051,18.5051,10200.0
2011-03-15 13:45:00,25.66,25.67,25.63,25.67,41200.0,18.4979,18.5051,18.4762,18.5051,41200.0
2011-03-15 13:50:00,25.67,25.69,25.63,25.63,48500.0,18.5051,18.5195,18.4762,18.4762,48500.0
2011-03-15 13:55:00,25.63,25.64,25.62,25.63,40800.0,18.4762,18.4835,18.469,18.4762,40800.0
2011-03-15 14:00:00,25.64,25.66,25.64,25.64,15700.0,18.4835,18.4979,18.4835,18.4835,15700.0
2011-03-15 14:05:00,25.65,25.65,25.64,25.65,7200.0,18.4907,18.4907,18.4835,18.4907,7200.0
2011-03-15 14:10:00,25.65,25.66,25.64,25.64,16400.0,18.4907,18.4979,18.4835,18.4835,16400.0
2011-03-15 14:15:00,25.65,25.66,25.6,25.61,64400.0,18.4907,18.4979,18.4546,18.4618,64400.0
2011-03-15 14:20:00,25.6,25.68,25.6,25.68,46200.0,18.4546,18.5123,18.4546,18.5123,46200.0
2011-03-15 14:25:00,25.68,25.71,25.64,25.7,29400.0,18.5123,18.5339,18.4835,18.5267,29400.0
2011-03-15 14:30:00,25.7,25.73,25.69,25.71,24000.0,18.5267,18.5483,18.5195,18.5339,24000.0
2011-03-15 14:35:00,25.71,25.73,25.71,25.71,14000.0,18.5339,18.5483,18.5339,18.5339,14000.0
2011-03-15 14:40:00,25.72,25.76,25.7,25.75,14500.0,18.5411,18.57,18.5267,18.5627,14500.0
2011-03-15 14:45:00,25.76,25.77,25.75,25.75,19200.0,18.57,18.5772,18.5627,18.5627,19200.0
2011-03-15 14:50:00,25.76,25.78,25.72,25.77,17500.0,18.57,18.5844,18.5411,18.5772,17500.0
2011-03-15 14:55:00,25.77,25.79,25.74,25.75,24200.0,18.5772,18.5916,18.5555,18.5627,24200.0
2011-03-15 15:00:00,25.74,25.79,25.73,25.79,11200.0,18.5555,18.5916,18.5483,18.5916,11200.0
2011-03-15 15:05:00,25.79,25.81,25.78,25.78,9200.0,18.5916,18.606,18.5844,18.5844,9200.0
2011-03-15 15:10:00,25.79,25.8,25.77,25.77,12000.0,18.5916,18.5988,18.5772,18.5772,12000.0
2011-03-15 15:15:00,25.76,25.8,25.76,25.79,9500.0,18.57,18.5988,18.57,18.5916,9500.0
2011-03-15 15:20:00,25.8,25.85,25.79,25.83,44200.0,18.5988,18.6348,18.5916,18.6204,44200.0
2011-03-15 15:25:00,25.83,25.83,25.82,25.82,7200.0,18.6204,18.6204,18.6132,18.6132,7200.0
2011-03-15 15:30:00,25.82,25.85,25.77,25.85,519800.0,18.6132,18.6348,18.5772,18.6348,519800.0
2011-03-15 15:35:00,25.85,25.86,25.84,25.86,98100.0,18.6348,18.642,18.6276,18.642,98100.0
2011-03-15 15:40:00,25.85,25.9,25.85,25.87,50500.0,18.6348,18.6709,18.6348,18.6493,50500.0
2011-03-15 15:45:00,25.87,25.87,25.82,25.83,80300.0,18.6493,18.6493,18.6132,18.6204,80300.0
2011-03-15 15:50:00,25.83,25.84,25.81,25.84,86200.0,18.6204,18.6276,18.606,18.6276,86200.0
2011-03-15 15:55:00,25.83,25.84,25.77,25.77,111700.0,18.6204,18.6276,18.5772,18.5772,111700.0
2011-03-16 09:30:00,25.78,25.78,25.67,25.76,15400.0,18.5844,18.5844,18.5051,18.57,15400.0
2011-03-16 09:35:00,25.75,25.79,25.73,25.73,17800.0,18.5627,18.5916,18.5483,18.5483,17800.0
2011-03-16 09:40:00,25.73,25.77,25.66,25.76,23500.0,18.5483,18.5772,18.4979,18.57,23500.0
2011-03-16 09:45:00,25.76,25.76,25.62,25.66,33600.0,18.57,18.57,18.469,18.4979,33600.0
2011-03-16 09:50:00,25.66,25.71,25.65,25.69,51700.0,18.4979,18.5339,18.4907,18.5195,51700.0
2011-03-16 09:55:00,25.68,25.69,25.64,25.64,24900.0,18.5123,18.5195,18.4835,18.4835,24900.0
2011-03-16 10:00:00,25.65,25.68,25.64,25.66,68400.0,18.4907,18.5123,18.4835,18.4979,68400.0
2011-03-16 10:05:00,25.64,25.67,25.63,25.64,46300.0,18.4835,18.5051,18.4762,18.4835,46300.0
2011-03-16 10:10:00,25.65,25.68,25.62,25.63,37100.0,18.4907,18.5123,18.469,18.4762,37100.0
2011-03-16 10:15:00,25.64,25.67,25.63,25.67,17800.0,18.4835,18.5051,18.4762,18.5051,17800.0
2011-03-16 10:20:00,25.66,25.67,25.64,25.66,40800.0,18.4979,18.5051,18.4835,18.4979,40800.0
2011-03-16 10:25:00,25.65,25.68,25.63,25.68,34100.0,18.4907,18.5123,18.4762,18.5123,34100.0
2011-03-16 10:30:00,25.67,25.7,25.66,25.69,17800.0,18.5051,18.5267,18.4979,18.5195,17800.0
2011-03-16 10:35:00,25.68,25.69,25.65,25.69,30800.0,18.5123,18.5195,18.4907,18.5195,30800.0
2011-03-16 10:40:00,25.68,25.72,25.68,25.71,45100.0,18.5123,18.5411,18.5123,18.5339,45100.0
2011-03-16 10:45:00,25.72,25.75,25.72,25.75,45900.0,18.5411,18.5627,18.5411,18.5627,45900.0
2011-03-16 10:50:00,25.75,25.75,25.73,25.73,6000.0,18.5627,18.5627,18.5483,18.5483,6000.0
2011-03-16 10:55:00,25.73,25.73,25.63,25.63,26900.0,18.5483,18.5483,18.4762,18.4762,26900.0
2011-03-16 11:00:00,25.61,25.62,25.43,25.51,500100.0,18.4618,18.469,18.3321,18.3897,500100.0
2011-03-16 11:05:00,25.5,25.59,25.38,25.58,68400.0,18.3825,18.4474,18.296,18.4402,68400.0
2011-03-16 11:10:00,25.58,25.63,25.52,25.6,42800.0,18.4402,18.4762,18.3969,18.4546,42800.0
2011-03-16 11:15:00,25.6,25.6,25.53,25.54,32900.0,18.4546,18.4546,18.4042,18.4114,32900.0
2011-03-16 11:20:00,25.53,25.55,25.5,25.52,5900.0,18.4042,18.4186,18.3825,18.3969,5900.0
2011-03-16 11:25:00,25.52,25.57,25.51,25.55,50500.0,18.3969,18.433,18.3897,18.4186,50500.0
2011-03-16 11:30:00,25.57,25.59,25.55,25.57,44700.0,18.433,18.4474,18.4186,18.433,44700.0
2011-03-16 11:35:00,25.57,25.6,25.51,25.54,35900.0,18.433,18.4546,18.3897,18.4114,35900.0
2011-03-16 11:40:00,25.52,25.59,25.52,25.55,19700.0,18.3969,18.4474,18.3969,18.4186,19700.0
2011-03-16 11:45:00,25.55,25.56,25.51,25.56,42000.0,18.4186,18.4258,18.3897,18.4258,42000.0
2011-03-16 11:50:00,25.57,25.57,25.51,25.52,20300.0,18.433,18.433,18.3897,18.3969,20300.0
2011-03-16 11:55:00,25.53,25.57,25.52,25.55,18100.0,18.4042,18.433,18.3969,18.4186,18100.0
2011-03-16 12:00:00,25.54,25.56,25.5,25.51,26600.0,18.4114,18.4258,18.3825,18.3897,26600.0
2011-03-16 12:05:00,25.5,25.56,25.49,25.56,30500.0,18.3825,18.4258,18.3753,18.4258,30500.0
2011-03-16 12:10:00,25.56,25.61,25.52,25.52,20800.0,18.4258,18.4618,18.3969,18.3969,20800.0
2011-03-16 12:15:00,25.52,25.56,25.49,25.53,55500.0,18.3969,18.4258,18.3753,18.4042,55500.0
2011-03-16 12:20:00,25.53,25.58,25.51,25.58,21900.0,18.4042,18.4402,18.3897,18.4402,21900.0
2011-03-16 12:25:00,25.58,25.62,25.57,25.6,36200.0,18.4402,18.469,18.433,18.4546,36200.0
2011-03-16 12:30:00,25.61,25.62,25.53,25.59,53100.0,18.4618,18.469,18.4042,18.4474,53100.0
2011-03-16 12:35:00,25.59,25.61,25.54,25.54,17300.0,18.4474,18.4618,18.4114,18.4114,17300.0
2011-03-16 12:40:00,25.55,25.6,25.54,25.55,20300.0,18.4186,18.4546,18.4114,18.4186,20300.0
2011-03-16 12:45:00,25.55,25.64,25.55,25.63,36400.0,18.4186,18.4835,18.4186,18.4762,36400.0
2011-03-16 12:50:00,25.63,25.65,25.61,25.64,47200.0,18.4762,18.4907,18.4618,18.4835,47200.0
2011-03-16 12:55:00,25.63,25.7,25.63,25.69,10000.0,18.4762,18.5267,18.4762,18.5195,10000.0
2011-03-16 13:00:00,25.69,25.72,25.69,25.71,6700.0,18.5195,18.5411,18.5195,18.5339,6700.0
2011-03-16 13:05:00,25.7,25.72,25.67,25.67,12600.0,18.5267,18.5411,18.5051,18.5051,12600.0
2011-03-16 13:10:00,25.68,25.68,25.63,25.65,7400.0,18.5123,18.5123,18.4762,18.4907,7400.0
2011-03-16 13:15:00,25.65,25.65,25.62,25.63,15200.0,18.4907,18.4907,18.469,18.4762,15200.0
2011-03-16 13:20:00,25.64,25.64,25.56,25.56,28100.0,18.4835,18.4835,18.4258,18.4258,28100.0
2011-03-16 13:25:00,25.56,25.6,25.55,25.6,25200.0,18.4258,18.4546,18.4186,18.4546,25200.0
2011-03-16 13:30:00,25.6,25.6,25.54,25.55,21500.0,18.4546,18.4546,18.4114,18.4186,21500.0
2011-03-16 13:35:00,25.54,25.55,25.51,25.54,53400.0,18.4114,18.4186,18.3897,18.4114,53400.0
2011-03-16 13:40:00,25.53,25.58,25.51,25.57,40100.0,18.4042,18.4402,18.3897,18.433,40100.0
2011-03-16 13:45:00,25.57,25.59,25.55,25.59,19100.0,18.433,18.4474,18.4186,18.4474,19100.0
2011-03-16 13:50:00,25.59,25.61,25.57,25.57,27900.0,18.4474,18.4618,18.433,18.433,27900.0
2011-03-16 13:55:00,25.57,25.58,25.55,25.55,10800.0,18.433,18.4402,18.4186,18.4186,10800.0
2011-03-16 14:00:00,25.55,25.56,25.52,25.54,26800.0,18.4186,18.4258,18.3969,18.4114,26800.0
2011-03-16 14:05:00,25.53,25.53,25.49,25.52,49200.0,18.4042,18.4042,18.3753,18.3969,49200.0
2011-03-16 14:10:00,25.52,25.53,25.46,25.53,36000.0,18.3969,18.4042,18.3537,18.4042,36000.0
2011-03-16 14:15:00,25.54,25.54,25.44,25.44,52100.0,18.4114,18.4114,18.3393,18.3393,52100.0
2011-03-16 14:20:00,25.44,25.52,25.44,25.5,48600.0,18.3393,18.3969,18.3393,18.3825,48600.0
2011-03-16 14:25:00,25.51,25.57,25.51,25.51,16500.0,18.3897,18.433,18.3897,18.3897,16500.0
2011-03-16 14:30:00,25.52,25.54,25.48,25.5,27700.0,18.3969,18.4114,18.3681,18.3825,27700.0
2011-03-16 14:35:00,25.5,25.61,25.49,25.57,39300.0,18.3825,18.4618,18.3753,18.433,39300.0
2011-03-16 14:40:00,25.6,25.66,25.57,25.6,77000.0,18.4546,18.4979,18.433,18.4546,77000.0
2011-03-16 14:45:00,25.6,25.66,25.57,25.63,56400.0,18.4546,18.4979,18.433,18.4762,56400.0
2011-03-16 14:50:00,25.63,25.65,25.6,25.61,24400.0,18.4762,18.4907,18.4546,18.4618,24400.0
2011-03-16 14:55:00,25.62,25.68,25.61,25.64,29400.0,18.469,18.5123,18.4618,18.4835,29400.0
2011-03-16 15:00:00,25.64,25.69,25.63,25.67,24400.0,18.4835,18.5195,18.4762,18.5051,24400.0
2011-03-16 15:05:00,25.67,25.67,25.62,25.64,25200.0,18.5051,18.5051,18.469,18.4835,25200.0
2011-03-16 15:10:00,25.65,25.65,25.57,25.57,33600.0,18.4907,18.4907,18.433,18.433,33600.0
2011-03-16 15:15:00,25.58,25.64,25.58,25.61,31900.0,18.4402,18.4835,18.4402,18.4618,31900.0
2011-03-16 15:20:00,25.62,25.65,25.61,25.63,26200.0,18.469,18.4907,18.4618,18.4762,26200.0
2011-03-16 15:25:00,25.62,25.66,25.55,25.59,48300.0,18.469,18.4979,18.4186,18.4474,48300.0
2011-03-16 15:30:00,25.58,25.61,25.55,25.58,37300.0,18.4402,18.4618,18.4186,18.4402,37300.0
2011-03-16 15:35:00,25.58,25.6,25.56,25.56,33000.0,18.4402,18.4546,18.4258,18.4258,33000.0
2011-03-16 15:40:00,25.56,25.61,25.55,25.6,60100.0,18.4258,18.4618,18.4186,18.4546,60100.0
2011-03-16 15:45:00,25.6,25.6,25.53,25.56,56500.0,18.4546,18.4546,18.4042,18.4258,56500.0
2011-03-16 15:50:00,25.55,25.55,25.5,25.52,61700.0,18.4186,18.4186,18.3825,18.3969,61700.0
2011-03-16 15:55:00,25.52,25.53,25.48,25.48,115400.0,18.3969,18.4042,18.3681,18.3681,115400.0
2011-03-17 09:30:00,25.82,25.83,25.76,25.78,31300.0,18.6132,18.6204,18.57,18.5844,31300.0
2011-03-17 09:35:00,25.77,25.81,25.72,25.8,17700.0,18.5772,18.606,18.5411,18.5988,17700.0
2011-03-17 09:40:00,25.8,25.8,25.69,25.69,16800.0,18.5988,18.5988,18.5195,18.5195,16800.0
2011-03-17 09:45:00,25.69,25.69,25.6,25.61,12000.0,18.5195,18.5195,18.4546,18.4618,12000.0
2011-03-17 09:50:00,25.62,25.68,25.61,25.66,16600.0,18.469,18.5123,18.4618,18.4979,16600.0
2011-03-17 09:55:00,25.66,25.75,25.66,25.74,35200.0,18.4979,18.5627,18.4979,18.5555,35200.0
2011-03-17 10:00:00,25.74,25.77,25.68,25.7,21300.0,18.5555,18.5772,18.5123,18.5267,21300.0
2011-03-17 10:05:00,25.7,25.71,25.67,25.7,15800.0,18.5267,18.5339,18.5051,18.5267,15800.0
2011-03-17 10:10:00,25.7,25.71,25.68,25.68,11100.0,18.5267,18.5339,18.5123,18.5123,11100.0
2011-03-17 10:15:00,25.67,25.71,25.67,25.71,5700.0,18.5051,18.5339,18.5051,18.5339,5700.0
2011-03-17 10:20:00,25.71,25.71,25.68,25.69,12700.0,18.5339,18.5339,18.5123,18.5195,12700.0
2011-03-17 10:25:00,25.7,25.72,25.67,25.69,8700.0,18.5267,18.5411,18.5051,18.5195,8700.0
2011-03-17 10:30:00,25.68,25.68,25.66,25.67,4100.0,18.5123,18.5123,18.4979,18.5051,4100.0
2011-03-17 10:35:00,25.67,25.69,25.67,25.69,26400.0,18.5051,18.5195,18.5051,18.5195,26400.0
2011-03-17 10:40:00,25.68,25.68,25.63,25.64,19000.0,18.5123,18.5123,18.4762,18.4835,19000.0
2011-03-17 10:45:00,25.64,25.65,25.64,25.65,7500.0,18.4835,18.4907,18.4835,18.4907,7500.0
2011-03-17 10:50:00,25.65,25.65,25.59,25.6,24100.0,18.4907,18.4907,18.4474,18.4546,24100.0
2011-03-17 10:55:00,25.61,25.61,25.58,25.6,2600.0,18.4618,18.4618,18.4402,18.4546,2600.0
2011-03-17 11:00:00,25.6,25.6,25.59,25.6,3800.0,18.4546,18.4546,18.4474,18.4546,3800.0
2011-03-17 11:05:00,25.61,25.61,25.6,25.61,3600.0,18.4618,18.4618,18.4546,18.4618,3600.0
2011-03-17 11:10:00,25.61,25.61,25.58,25.58,6200.0,18.4618,18.4618,18.4402,18.4402,6200.0
2011-03-17 11:15:00,25.58,25.59,25.56,25.58,25300.0,18.4402,18.4474,18.4258,18.4402,25300.0
2011-03-17 11:20:00,25.58,25.6,25.56,25.57,33600.0,18.4402,18.4546,18.4258,18.433,33600.0
2011-03-17 11:25:00,25.57,25.57,25.54,25.54,4600.0,18.433,18.433,18.4114,18.4114,4600.0
2011-03-17 11:30:00,25.55,25.57,25.55,25.57,93900.0,18.4186,18.433,18.4186,18.433,93900.0
2011-03-17 11:35:00,25.58,25.6,25.58,25.59,81500.0,18.4402,18.4546,18.4402,18.4474,81500.0
2011-03-17 11:40:00,25.59,25.61,25.59,25.61,68900.0,18.4474,18.4618,18.4474,18.4618,68900.0
2011-03-17 11:45:00,25.6,25.61,25.56,25.56,41600.0,18.4546,18.4618,18.4258,18.4258,41600.0
2011-03-17 11:50:00,25.55,25.59,25.54,25.59,21000.0,18.4186,18.4474,18.4114,18.4474,21000.0
2011-03-17 11:55:00,25.59,25.59,25.56,25.57,8800.0,18.4474,18.4474,18.4258,18.433,8800.0
2011-03-17 12:00:00,25.57,25.58,25.56,25.58,6800.0,18.433,18.4402,18.4258,18.4402,6800.0
2011-03-17 12:05:00,25.57,25.61,25.56,25.61,35600.0,18.433,18.4618,18.4258,18.4618,35600.0
2011-03-17 12:10:00,25.61,25.62,25.61,25.62,3800.0,18.4618,18.469,18.4618,18.469,3800.0
2011-03-17 12:15:00,25.62,25.65,25.62,25.64,69900.0,18.469,18.4907,18.469,18.4835,69900.0
2011-03-17 12:20:00,25.64,25.65,25.64,25.64,39900.0,18.4835,18.4907,18.4835,18.4835,39900.0
2011-03-17 12:25:00,25.64,25.65,25.63,25.64,5600.0,18.4835,18.4907,18.4762,18.4835,5600.0
2011-03-17 12:30:00,25.64,25.66,25.64,25.64,2900.0,18.4835,18.4979,18.4835,18.4835,2900.0
2011-03-17 12:35:00,25.65,25.65,25.63,25.63,5200.0,18.4907,18.4907,18.4762,18.4762,5200.0
2011-03-17 12:40:00,25.62,25.63,25.62,25.63,1400.0,18.469,18.4762,18.469,18.4762,1400.0
2011-03-17 12:45:00,25.63,25.63,25.6,25.61,6300.0,18.4762,18.4762,18.4546,18.4618,6300.0
2011-03-17 12:50:00,25.61,25.61,25.6,25.6,4700.0,18.4618,18.4618,18.4546,18.4546,4700.0
2011-03-17 12:55:00,25.61,25.61,25.59,25.59,34700.0,18.4618,18.4618,18.4474,18.4474,34700.0
2011-03-17 13:00:00,25.59,25.6,25.58,25.59,7100.0,18.4474,18.4546,18.4402,18.4474,7100.0
2011-03-17 13:05:00,25.6,25.61,25.6,25.61,900.0,18.4546,18.4618,18.4546,18.4618,900.0
2011-03-17 13:10:00,25.62,25.62,25.61,25.62,2600.0,18.469,18.469,18.4618,18.469,2600.0
2011-03-17 13:15:00,25.62,25.62,25.6,25.6,6300.0,18.469,18.469,18.4546,18.4546,6300.0
2011-03-17 13:20:00,25.61,25.61,25.57,25.57,8800.0,18.4618,18.4618,18.433,18.433,8800.0
2011-03-17 13:25:00,25.57,25.57,25.51,25.51,37700.0,18.433,18.433,18.3897,18.3897,37700.0
2011-03-17 13:30:00,25.5,25.54,25.5,25.52,12600.0,18.3825,18.4114,18.3825,18.3969,12600.0
2011-03-17 13:35:00,25.52,25.54,25.51,25.52,16400.0,18.3969,18.4114,18.3897,18.3969,16400.0
2011-03-17 13:40:00,25.51,25.51,25.48,25.49,26400.0,18.3897,18.3897,18.3681,18.3753,26400.0
2011-03-17 13:45:00,25.48,25.49,25.48,25.48,3900.0,18.3681,18.3753,18.3681,18.3681,3900.0
2011-03-17 13:50:00,25.48,25.48,25.45,25.45,10400.0,18.3681,18.3681,18.3465,18.3465,10400.0
2011-03-17 13:55:00,25.46,25.47,25.45,25.46,6700.0,18.3537,18.3609,18.3465,18.3537,6700.0
2011-03-17 14:00:00,25.46,25.49,25.46,25.49,4900.0,18.3537,18.3753,18.3537,18.3753,4900.0
2011-03-17 14:05:00,25.49,25.51,25.48,25.48,10500.0,18.3753,18.3897,18.3681,18.3681,10500.0
2011-03-17 14:10:00,25.48,25.49,25.46,25.47,4900.0,18.3681,18.3753,18.3537,18.3609,4900.0
2011-03-17 14:15:00,25.47,25.5,25.47,25.48,13900.0,18.3609,18.3825,18.3609,18.3681,13900.0
2011-03-17 14:20:00,25.49,25.49,25.46,25.48,4500.0,18.3753,18.3753,18.3537,18.3681,4500.0
2011-03-17 14:25:00,25.48,25.5,25.47,25.48,13600.0,18.3681,18.3825,18.3609,18.3681,13600.0
2011-03-17 14:30:00,25.47,25.5,25.47,25.5,22600.0,18.3609,18.3825,18.3609,18.3825,22600.0
2011-03-17 14:35:00,25.5,25.5,25.49,25.5,14400.0,18.3825,18.3825,18.3753,18.3825,14400.0
2011-03-17 14:40:00,25.5,25.52,25.49,25.51,18000.0,18.3825,18.3969,18.3753,18.3897,18000.0
2011-03-17 14:45:00,25.52,25.53,25.51,25.52,15400.0,18.3969,18.4042,18.3897,18.3969,15400.0
2011-03-17 14:50:00,25.52,25.54,25.52,25.54,13200.0,18.3969,18.4114,18.3969,18.4114,13200.0
2011-03-17 14:55:00,25.54,25.55,25.53,25.54,5900.0,18.4114,18.4186,18.4042,18.4114,5900.0
2011-03-17 15:00:00,25.54,25.61,25.53,25.61,20100.0,18.4114,18.4618,18.4042,18.4618,20100.0
2011-03-17 15:05:00,25.62,25.64,25.62,25.64,34600.0,18.469,18.4835,18.469,18.4835,34600.0
2011-03-17 15:10:00,25.64,25.65,25.63,25.65,3800.0,18.4835,18.4907,18.4762,18.4907,3800.0
2011-03-17 15:15:00,25.64,25.64,25.6,25.62,6100.0,18.4835,18.4835,18.4546,18.469,6100.0
2011-03-17 15:20:00,25.62,25.63,25.61,25.61,5400.0,18.469,18.4762,18.4618,18.4618,5400.0
2011-03-17 15:25:00,25.6,25.61,25.57,25.58,16500.0,18.4546,18.4618,18.433,18.4402,16500.0
2011-03-17 15:30:00,25.57,25.63,25.57,25.62,26400.0,18.433,18.4762,18.433,18.469,26400.0
2011-03-17 15:35:00,25.62,25.66,25.62,25.64,38700.0,18.469,18.4979,18.469,18.4835,38700.0
2011-03-17 15:40:00,25.65,25.65,25.63,25.64,6500.0,18.4907,18.4907,18.4762,18.4835,6500.0
2011-03-17 15:45:00,25.64,25.68,25.63,25.64,33900.0,18.4835,18.5123,18.4762,18.4835,33900.0
2011-03-17 15:50:00,25.64,25.65,25.61,25.64,55700.0,18.4835,18.4907,18.4618,18.4835,55700.0
2011-03-17 15:55:00,25.63,25.64,25.58,25.58,100700.0,18.4762,18.4835,18.4402,18.4402,100700.0
2011-03-18 09:30:00,25.8,25.91,25.67,25.82,79900.0,18.6543,18.7339,18.5603,18.6688,79900.0
2011-03-18 09:35:00,25.81,25.89,25.8,25.89,33700.0,18.6616,18.7194,18.6543,18.7194,33700.0
2011-03-18 09:40:00,25.89,25.96,25.89,25.96,52900.0,18.7194,18.77,18.7194,18.77,52900.0
2011-03-18 09:45:00,25.97,25.98,25.91,25.91,57400.0,18.7772,18.7845,18.7339,18.7339,57400.0
2011-03-18 09:50:00,25.92,25.94,25.88,25.94,17700.0,18.7411,18.7556,18.7122,18.7556,17700.0
2011-03-18 09:55:00,25.94,25.94,25.88,25.89,57000.0,18.7556,18.7556,18.7122,18.7194,57000.0
2011-03-18 10:00:00,25.89,25.9,25.84,25.84,45500.0,18.7194,18.7266,18.6832,18.6832,45500.0
2011-03-18 10:05:00,25.84,25.87,25.81,25.86,25100.0,18.6832,18.7049,18.6616,18.6977,25100.0
2011-03-18 10:10:00,25.86,25.88,25.84,25.86,14800.0,18.6977,18.7122,18.6832,18.6977,14800.0
2011-03-18 10:15:00,25.86,25.9,25.86,25.89,24100.0,18.6977,18.7266,18.6977,18.7194,24100.0
2011-03-18 10:20:00,25.89,25.89,25.86,25.86,9300.0,18.7194,18.7194,18.6977,18.6977,9300.0
2011-03-18 10:25:00,25.85,25.87,25.82,25.82,31500.0,18.6905,18.7049,18.6688,18.6688,31500.0
2011-03-18 10:30:00,25.82,25.82,25.79,25.81,6000.0,18.6688,18.6688,18.6471,18.6616,6000.0
2011-03-18 10:35:00,25.81,25.87,25.81,25.87,2700.0,18.6616,18.7049,18.6616,18.7049,2700.0
2011-03-18 10:40:00,25.85,25.85,25.84,25.84,800.0,18.6905,18.6905,18.6832,18.6832,800.0
2011-03-18 10:45:00,25.85,25.85,25.81,25.82,1500.0,18.6905,18.6905,18.6616,18.6688,1500.0
2011-03-18 10:50:00,25.83,25.83,25.82,25.82,1200.0,18.676,18.676,18.6688,18.6688,1200.0
2011-03-18 10:55:00,25.82,25.83,25.82,25.82,1500.0,18.6688,18.676,18.6688,18.6688,1500.0
2011-03-18 11:00:00,25.83,25.94,25.83,25.91,14400.0,18.676,18.7556,18.676,18.7339,14400.0
2011-03-18 11:05:00,25.92,25.92,25.86,25.86,6000.0,18.7411,18.7411,18.6977,18.6977,6000.0
2011-03-18 11:10:00,25.85,25.86,25.81,25.83,72300.0,18.6905,18.6977,18.6616,18.676,72300.0
2011-03-18 11:15:00,25.83,25.85,25.83,25.84,4900.0,18.676,18.6905,18.676,18.6832,4900.0
2011-03-18 11:20:00,25.84,25.84,25.8,25.81,3600.0,18.6832,18.6832,18.6543,18.6616,3600.0
2011-03-18 11:25:00,25.81,25.81,25.71,25.72,97500.0,18.6616,18.6616,18.5893,18.5965,97500.0
2011-03-18 11:30:00,25.71,25.77,25.7,25.77,18000.0,18.5893,18.6326,18.582,18.6326,18000.0
2011-03-18 11:35:00,25.78,25.91,25.78,25.88,27300.0,18.6399,18.7339,18.6399,18.7122,27300.0
2011-03-18 11:40:00,25.89,25.92,25.84,25.84,17500.0,18.7194,18.7411,18.6832,18.6832,17500.0
2011-03-18 11:45:00,25.86,25.86,25.79,25.79,11200.0,18.6977,18.6977,18.6471,18.6471,11200.0
2011-03-18 11:50:00,25.79,25.81,25.79,25.81,5900.0,18.6471,18.6616,18.6471,18.6616,5900.0
2011-03-18 11:55:00,25.81,25.86,25.8,25.85,23000.0,18.6616,18.6977,18.6543,18.6905,23000.0
2011-03-18 12:00:00,25.85,25.86,25.84,25.86,2800.0,18.6905,18.6977,18.6832,18.6977,2800.0
2011-03-18 12:05:00,25.87,25.88,25.86,25.86,3600.0,18.7049,18.7122,18.6977,18.6977,3600.0
2011-03-18 12:10:00,25.85,25.86,25.83,25.85,4900.0,18.6905,18.6977,18.676,18.6905,4900.0
2011-03-18 12:15:00,25.85,25.86,25.83,25.85,11000.0,18.6905,18.6977,18.676,18.6905,11000.0
2011-03-18 12:20:00,25.85,25.87,25.84,25.86,38400.0,18.6905,18.7049,18.6832,18.6977,38400.0
2011-03-18 12:25:00,25.86,25.88,25.85,25.87,83800.0,18.6977,18.7122,18.6905,18.7049,83800.0
2011-03-18 12:30:00,25.87,25.88,25.87,25.88,41000.0,18.7049,18.7122,18.7049,18.7122,41000.0
2011-03-18 12:35:00,25.89,25.93,25.89,25.93,62000.0,18.7194,18.7483,18.7194,18.7483,62000.0
2011-03-18 12:40:00,25.93,25.95,25.9,25.91,26000.0,18.7483,18.7628,18.7266,18.7339,26000.0
2011-03-18 12:45:00,25.91,25.94,25.91,25.93,8200.0,18.7339,18.7556,18.7339,18.7483,8200.0
2011-03-18 12:50:00,25.92,25.92,25.91,25.91,4500.0,18.7411,18.7411,18.7339,18.7339,4500.0
2011-03-18 12:55:00,25.92,25.93,25.91,25.91,2100.0,18.7411,18.7483,18.7339,18.7339,2100.0
2011-03-18 13:00:00,25.91,25.93,25.91,25.92,17500.0,18.7339,18.7483,18.7339,18.7411,17500.0
2011-03-18 13:05:00,25.93,25.93,25.93,25.93,1800.0,18.7483,18.7483,18.7483,18.7483,1800.0
2011-03-18 13:10:00,25.93,25.93,25.92,25.92,2800.0,18.7483,18.7483,18.7411,18.7411,2800.0
2011-03-18 13:15:00,25.92,25.95,25.92,25.95,4000.0,18.7411,18.7628,18.7411,18.7628,4000.0
2011-03-18 13:20:00,25.94,25.94,25.91,25.91,2400.0,18.7556,18.7556,18.7339,18.7339,2400.0
2011-03-18 13:25:00,25.92,25.92,25.89,25.9,5400.0,18.7411,18.7411,18.7194,18.7266,5400.0
2011-03-18 13:30:00,25.9,25.91,25.89,25.89,6000.0,18.7266,18.7339,18.7194,18.7194,6000.0
2011-03-18 13:35:00,25.89,25.93,25.89,25.93,35500.0,18.7194,18.7483,18.7194,18.7483,35500.0
2011-03-18 13:40:00,25.93,25.93,25.88,25.88,2600.0,18.7483,18.7483,18.7122,18.7122,2600.0
2011-03-18 13:45:00,25.9,25.91,25.9,25.91,6100.0,18.7266,18.7339,18.7266,18.7339,6100.0
2011-03-18 13:50:00,25.9,25.91,25.9,25.9,1500.0,18.7266,18.7339,18.7266,18.7266,1500.0
2011-03-18 13:55:00,25.9,25.91,25.89,25.91,106100.0,18.7266,18.7339,18.7194,18.7339,106100.0
2011-03-18 14:00:00,25.9,25.9,25.85,25.9,173300.0,18.7266,18.7266,18.6905,18.7266,173300.0
2011-03-18 14:05:00,25.89,25.9,25.87,25.89,67100.0,18.7194,18.7266,18.7049,18.7194,67100.0
2011-03-18 14:10:00,25.89,25.89,25.86,25.88,34400.0,18.7194,18.7194,18.6977,18.7122,34400.0
2011-03-18 14:15:00,25.88,25.88,25.81,25.84,84400.0,18.7122,18.7122,18.6616,18.6832,84400.0
2011-03-18 14:20:00,25.83,25.88,25.83,25.88,4200.0,18.676,18.7122,18.676,18.7122,4200.0
2011-03-18 14:25:00,25.88,25.89,25.86,25.89,26800.0,18.7122,18.7194,18.6977,18.7194,26800.0
2011-03-18 14:30:00,25.89,25.9,25.87,25.87,34800.0,18.7194,18.7266,18.7049,18.7049,34800.0
2011-03-18 14:35:00,25.87,25.92,25.87,25.91,42100.0,18.7049,18.7411,18.7049,18.7339,42100.0
2011-03-18 14:40:00,25.92,25.92,25.91,25.92,90200.0,18.7411,18.7411,18.7339,18.7411,90200.0
2011-03-18 14:45:00,25.91,25.92,25.89,25.9,21800.0,18.7339,18.7411,18.7194,18.7266,21800.0
2011-03-18 14:50:00,25.89,25.92,25.89,25.91,22600.0,18.7194,18.7411,18.7194,18.7339,22600.0
2011-03-18 14:55:00,25.91,25.92,25.86,25.9,22300.0,18.7339,18.7411,18.6977,18.7266,22300.0
2011-03-18 15:00:00,25.9,25.91,25.89,25.9,13000.0,18.7266,18.7339,18.7194,18.7266,13000.0
2011-03-18 15:05:00,25.89,25.91,25.88,25.91,61700.0,18.7194,18.7339,18.7122,18.7339,61700.0
2011-03-18 15:10:00,25.9,25.91,25.86,25.88,19500.0,18.7266,18.7339,18.6977,18.7122,19500.0
2011-03-18 15:15:00,25.87,25.87,25.85,25.87,30600.0,18.7049,18.7049,18.6905,18.7049,30600.0
2011-03-18 15:20:00,25.87,25.87,25.85,25.86,14200.0,18.7049,18.7049,18.6905,18.6977,14200.0
2011-03-18 15:25:00,25.85,25.87,25.85,25.86,38400.0,18.6905,18.7049,18.6905,18.6977,38400.0
2011-03-18 15:30:00,25.86,25.9,25.86,25.9,160500.0,18.6977,18.7266,18.6977,18.7266,160500.0
2011-03-18 15:35:00,25.89,25.9,25.87,25.88,21800.0,18.7194,18.7266,18.7049,18.7122,21800.0
2011-03-18 15:40:00,25.88,25.88,25.84,25.85,85200.0,18.7122,18.7122,18.6832,18.6905,85200.0
2011-03-18 15:45:00,25.85,25.85,25.81,25.82,109100.0,18.6905,18.6905,18.6616,18.6688,109100.0
2011-03-18 15:50:00,25.81,25.82,25.79,25.82,230300.0,18.6616,18.6688,18.6471,18.6688,230300.0
2011-03-18 15:55:00,25.82,25.86,25.8,25.86,128900.0,18.6688,18.6977,18.6543,18.6977,128900.0
2011-03-21 09:30:00,26.09,26.17,26.04,26.17,46900.0,18.864,18.9219,18.8279,18.9219,46900.0
2011-03-21 09:35:00,26.16,26.16,26.11,26.13,19700.0,18.9146,18.9146,18.8785,18.8929,19700.0
2011-03-21 09:40:00,26.14,26.19,26.13,26.18,13400.0,18.9002,18.9363,18.8929,18.9291,13400.0
2011-03-21 09:45:00,26.2,26.3,26.2,26.26,47700.0,18.9435,19.0158,18.9435,18.9869,47700.0
2011-03-21 09:50:00,26.26,26.28,26.26,26.28,7200.0,18.9869,19.0014,18.9869,19.0014,7200.0
2011-03-21 09:55:00,26.28,26.29,26.24,26.24,4100.0,19.0014,19.0086,18.9725,18.9725,4100.0
2011-03-21 10:00:00,26.24,26.26,26.24,26.24,34800.0,18.9725,18.9869,18.9725,18.9725,34800.0
2011-03-21 10:05:00,26.24,26.26,26.24,26.24,28200.0,18.9725,18.9869,18.9725,18.9725,28200.0
2011-03-21 10:10:00,26.24,26.25,26.23,26.23,15200.0,18.9725,18.9797,18.9652,18.9652,15200.0
2011-03-21 10:15:00,26.24,26.24,26.19,26.2,10100.0,18.9725,18.9725,18.9363,18.9435,10100.0
2011-03-21 10:20:00,26.21,26.21,26.15,26.16,11400.0,18.9508,18.9508,18.9074,18.9146,11400.0
2011-03-21 10:25:00,26.16,26.16,26.15,26.16,1500.0,18.9146,18.9146,18.9074,18.9146,1500.0
2011-03-21 10:30:00,26.16,26.17,26.15,26.16,79200.0,18.9146,18.9219,18.9074,18.9146,79200.0
2011-03-21 10:35:00,26.15,26.16,26.05,26.05,25900.0,18.9074,18.9146,18.8351,18.8351,25900.0
2011-03-21 10:40:00,26.04,26.05,26.02,26.02,11400.0,18.8279,18.8351,18.8134,18.8134,11400.0
2011-03-21 10:45:00,26.01,26.05,26.01,26.05,7000.0,18.8062,18.8351,18.8062,18.8351,7000.0
2011-03-21 10:50:00,26.05,26.09,26.05,26.08,17000.0,18.8351,18.864,18.8351,18.8568,17000.0
2011-03-21 10:55:00,26.08,26.11,26.08,26.1,15500.0,18.8568,18.8785,18.8568,18.8712,15500.0
2011-03-21 11:00:00,26.1,26.13,26.09,26.12,6600.0,18.8712,18.8929,18.864,18.8857,6600.0
2011-03-21 11:05:00,26.12,26.14,26.1,26.14,15100.0,18.8857,18.9002,18.8712,18.9002,15100.0
2011-03-21 11:10:00,26.14,26.14,26.14,26.14,500.0,18.9002,18.9002,18.9002,18.9002,500.0
2011-03-21 11:15:00,26.13,26.16,26.13,26.15,18200.0,18.8929,18.9146,18.8929,18.9074,18200.0
2011-03-21 11:20:00,26.15,26.17,26.15,26.17,9700.0,18.9074,18.9219,18.9074,18.9219,9700.0
2011-03-21 11:25:00,26.16,26.17,26.16,26.16,1700.0,18.9146,18.9219,18.9146,18.9146,1700.0
2011-03-21 11:30:00,26.17,26.18,26.15,26.15,3100.0,18.9219,18.9291,18.9074,18.9074,3100.0
2011-03-21 11:35:00,26.15,26.16,26.14,26.14,1900.0,18.9074,18.9146,18.9002,18.9002,1900.0
2011-03-21 11:40:00,26.15,26.17,26.14,26.15,6100.0,18.9074,18.9219,18.9002,18.9074,6100.0
2011-03-21 11:45:00,26.15,26.17,26.14,26.17,1900.0,18.9074,18.9219,18.9002,18.9219,1900.0
2011-03-21 11:50:00,26.17,26.17,26.15,26.16,8900.0,18.9219,18.9219,18.9074,18.9146,8900.0
2011-03-21 11:55:00,26.16,26.16,26.15,26.15,3500.0,18.9146,18.9146,18.9074,18.9074,3500.0
2011-03-21 12:00:00,26.16,26.16,26.14,26.16,17100.0,18.9146,18.9146,18.9002,18.9146,17100.0
2011-03-21 12:05:00,26.16,26.16,26.16,26.16,2800.0,18.9146,18.9146,18.9146,18.9146,2800.0
2011-03-21 12:10:00,26.15,26.16,26.15,26.15,1900.0,18.9074,18.9146,18.9074,18.9074,1900.0
2011-03-21 12:15:00,26.15,26.16,26.15,26.15,1400.0,18.9074,18.9146,18.9074,18.9074,1400.0
2011-03-21 12:20:00,26.16,26.16,26.15,26.16,2500.0,18.9146,18.9146,18.9074,18.9146,2500.0
2011-03-21 12:25:00,26.16,26.17,26.15,26.17,8900.0,18.9146,18.9219,18.9074,18.9219,8900.0
2011-03-21 12:30:00,26.17,26.19,26.17,26.19,5800.0,18.9219,18.9363,18.9219,18.9363,5800.0
2011-03-21 12:35:00,26.19,26.19,26.17,26.18,18500.0,18.9363,18.9363,18.9219,18.9291,18500.0
2011-03-21 12:40:00,26.18,26.18,26.15,26.15,4200.0,18.9291,18.9291,18.9074,18.9074,4200.0
2011-03-21 12:45:00,26.16,26.16,26.13,26.14,5100.0,18.9146,18.9146,18.8929,18.9002,5100.0
2011-03-21 12:50:00,26.15,26.15,26.13,26.14,4000.0,18.9074,18.9074,18.8929,18.9002,4000.0
2011-03-21 12:55:00,26.14,26.15,26.13,26.13,2100.0,18.9002,18.9074,18.8929,18.8929,2100.0
2011-03-21 13:00:00,26.14,26.15,26.13,26.15,2700.0,18.9002,18.9074,18.8929,18.9074,2700.0
2011-03-21 13:05:00,26.15,26.17,26.14,26.15,12200.0,18.9074,18.9219,18.9002,18.9074,12200.0
2011-03-21 13:10:00,26.15,26.15,26.12,26.13,60200.0,18.9074,18.9074,18.8857,18.8929,60200.0
2011-03-21 13:15:00,26.12,26.14,26.11,26.14,5000.0,18.8857,18.9002,18.8785,18.9002,5000.0
2011-03-21 13:20:00,26.14,26.15,26.13,26.15,3200.0,18.9002,18.9074,18.8929,18.9074,3200.0
2011-03-21 13:25:00,26.15,26.15,26.11,26.13,14700.0,18.9074,18.9074,18.8785,18.8929,14700.0
2011-03-21 13:30:00,26.13,26.14,26.12,26.12,3000.0,18.8929,18.9002,18.8857,18.8857,3000.0
2011-03-21 13:35:00,26.13,26.13,26.12,26.12,14900.0,18.8929,18.8929,18.8857,18.8857,14900.0
2011-03-21 13:40:00,26.12,26.13,26.11,26.12,7200.0,18.8857,18.8929,18.8785,18.8857,7200.0
2011-03-21 13:45:00,26.12,26.15,26.12,26.12,16700.0,18.8857,18.9074,18.8857,18.8857,16700.0
2011-03-21 13:50:00,26.12,26.13,26.12,26.12,2000.0,18.8857,18.8929,18.8857,18.8857,2000.0
2011-03-21 13:55:00,26.13,26.14,26.12,26.14,8800.0,18.8929,18.9002,18.8857,18.9002,8800.0
2011-03-21 14:00:00,26.13,26.14,26.12,26.13,14300.0,18.8929,18.9002,18.8857,18.8929,14300.0
2011-03-21 14:05:00,26.12,26.13,26.12,26.13,7500.0,18.8857,18.8929,18.8857,18.8929,7500.0
2011-03-21 14:10:00,26.13,26.14,26.13,26.14,10100.0,18.8929,18.9002,18.8929,18.9002,10100.0
2011-03-21 14:15:00,26.14,26.15,26.13,26.15,10600.0,18.9002,18.9074,18.8929,18.9074,10600.0
2011-03-21 14:20:00,26.15,26.16,26.14,26.14,5100.0,18.9074,18.9146,18.9002,18.9002,5100.0
2011-03-21 14:25:00,26.14,26.17,26.14,26.15,38200.0,18.9002,18.9219,18.9002,18.9074,38200.0
2011-03-21 14:30:00,26.15,26.18,26.15,26.18,73400.0,18.9074,18.9291,18.9074,18.9291,73400.0
2011-03-21 14:35:00,26.18,26.18,26.17,26.17,19100.0,18.9291,18.9291,18.9219,18.9219,19100.0
2011-03-21 14:40:00,26.17,26.18,26.15,26.16,17700.0,18.9219,18.9291,18.9074,18.9146,17700.0
2011-03-21 14:45:00,26.16,26.17,26.15,26.15,9400.0,18.9146,18.9219,18.9074,18.9074,9400.0
2011-03-21 14:50:00,26.15,26.15,26.13,26.15,6000.0,18.9074,18.9074,18.8929,18.9074,6000.0
2011-03-21 14:55:00,26.14,26.16,26.14,26.15,3800.0,18.9002,18.9146,18.9002,18.9074,3800.0
2011-03-21 15:00:00,26.15,26.17,26.15,26.15,9000.0,18.9074,18.9219,18.9074,18.9074,9000.0
2011-03-21 15:05:00,26.16,26.17,26.16,26.16,24100.0,18.9146,18.9219,18.9146,18.9146,24100.0
2011-03-21 15:10:00,26.16,26.17,26.14,26.15,16900.0,18.9146,18.9219,18.9002,18.9074,16900.0
2011-03-21 15:15:00,26.14,26.15,26.13,26.15,61200.0,18.9002,18.9074,18.8929,18.9074,61200.0
2011-03-21 15:20:00,26.14,26.14,26.12,26.13,23300.0,18.9002,18.9002,18.8857,18.8929,23300.0
2011-03-21 15:25:00,26.13,26.14,26.13,26.13,14600.0,18.8929,18.9002,18.8929,18.8929,14600.0
2011-03-21 15:30:00,26.14,26.15,26.13,26.14,19800.0,18.9002,18.9074,18.8929,18.9002,19800.0
2011-03-21 15:35:00,26.14,26.19,26.14,26.18,24800.0,18.9002,18.9363,18.9002,18.9291,24800.0
2011-03-21 15:40:00,26.18,26.21,26.18,26.21,25300.0,18.9291,18.9508,18.9291,18.9508,25300.0
2011-03-21 15:45:00,26.21,26.24,26.2,26.24,42400.0,18.9508,18.9725,18.9435,18.9725,42400.0
2011-03-21 15:50:00,26.23,26.24,26.21,26.23,46000.0,18.9652,18.9725,18.9508,18.9652,46000.0
2011-03-21 15:55:00,26.24,26.26,26.2,26.26,70000.0,18.9725,18.9869,18.9435,18.9869,70000.0
2011-03-22 09:30:00,26.25,26.37,26.23,26.35,6800.0,18.9797,19.0665,18.9652,19.052,6800.0
2011-03-22 09:35:00,26.37,26.39,26.36,26.38,17200.0,19.0665,19.0809,19.0592,19.0737,17200.0
2011-03-22 09:40:00,26.38,26.38,26.33,26.34,7400.0,19.0737,19.0737,19.0375,19.0448,7400.0
2011-03-22 09:45:00,26.32,26.32,26.29,26.3,5600.0,19.0303,19.0303,19.0086,19.0158,5600.0
2011-03-22 09:50:00,26.3,26.36,26.3,26.34,4500.0,19.0158,19.0592,19.0158,19.0448,4500.0
2011-03-22 09:55:00,26.35,26.36,26.33,26.33,5500.0,19.052,19.0592,19.0375,19.0375,5500.0
2011-03-22 10:00:00,26.35,26.38,26.33,26.36,10400.0,19.052,19.0737,19.0375,19.0592,10400.0
2011-03-22 10:05:00,26.36,26.39,26.36,26.39,5000.0,19.0592,19.0809,19.0592,19.0809,5000.0
2011-03-22 10:10:00,26.39,26.39,26.34,26.35,9400.0,19.0809,19.0809,19.0448,19.052,9400.0
2011-03-22 10:15:00,26.35,26.35,26.3,26.34,67300.0,19.052,19.052,19.0158,19.0448,67300.0
2011-03-22 10:20:00,26.34,26.35,26.34,26.35,1200.0,19.0448,19.052,19.0448,19.052,1200.0
2011-03-22 10:25:00,26.35,26.37,26.35,26.36,6500.0,19.052,19.0665,19.052,19.0592,6500.0
2011-03-22 10:30:00,26.36,26.37,26.33,26.34,47700.0,19.0592,19.0665,19.0375,19.0448,47700.0
2011-03-22 10:35:00,26.34,26.34,26.32,26.32,5200.0,19.0448,19.0448,19.0303,19.0303,5200.0
2011-03-22 10:40:00,26.33,26.33,26.3,26.3,3000.0,19.0375,19.0375,19.0158,19.0158,3000.0
2011-03-22 10:45:00,26.3,26.34,26.3,26.31,196500.0,19.0158,19.0448,19.0158,19.0231,196500.0
2011-03-22 10:50:00,26.31,26.31,26.29,26.29,2200.0,19.0231,19.0231,19.0086,19.0086,2200.0
2011-03-22 10:55:00,26.28,26.28,26.22,26.23,19000.0,19.0014,19.0014,18.958,18.9652,19000.0
2011-03-22 11:00:00,26.22,26.24,26.22,26.23,2500.0,18.958,18.9725,18.958,18.9652,2500.0
2011-03-22 11:05:00,26.23,26.24,26.21,26.22,15400.0,18.9652,18.9725,18.9508,18.958,15400.0
2011-03-22 11:10:00,26.22,26.22,26.18,26.19,23200.0,18.958,18.958,18.9291,18.9363,23200.0
2011-03-22 11:15:00,26.18,26.2,26.16,26.16,7700.0,18.9291,18.9435,18.9146,18.9146,7700.0
2011-03-22 11:20:00,26.16,26.17,26.16,26.17,4900.0,18.9146,18.9219,18.9146,18.9219,4900.0
2011-03-22 11:25:00,26.16,26.18,26.16,26.17,3100.0,18.9146,18.9291,18.9146,18.9219,3100.0
2011-03-22 11:30:00,26.17,26.19,26.16,26.19,2100.0,18.9219,18.9363,18.9146,18.9363,2100.0
2011-03-22 11:35:00,26.19,26.19,26.19,26.19,900.0,18.9363,18.9363,18.9363,18.9363,900.0
2011-03-22 11:40:00,26.19,26.21,26.19,26.2,1900.0,18.9363,18.9508,18.9363,18.9435,1900.0
2011-03-22 11:45:00,26.19,26.21,26.19,26.21,2300.0,18.9363,18.9508,18.9363,18.9508,2300.0
2011-03-22 11:50:00,26.21,26.22,26.2,26.21,5000.0,18.9508,18.958,18.9435,18.9508,5000.0
2011-03-22 11:55:00,26.2,26.21,26.2,26.21,600.0,18.9435,18.9508,18.9435,18.9508,600.0
2011-03-22 12:00:00,26.22,26.22,26.2,26.2,1400.0,18.958,18.958,18.9435,18.9435,1400.0
2011-03-22 12:05:00,26.2,26.21,26.19,26.19,2400.0,18.9435,18.9508,18.9363,18.9363,2400.0
2011-03-22 12:10:00,26.19,26.19,26.18,26.18,1600.0,18.9363,18.9363,18.9291,18.9291,1600.0
2011-03-22 12:15:00,26.18,26.19,26.17,26.17,2300.0,18.9291,18.9363,18.9219,18.9219,2300.0
2011-03-22 12:20:00,26.17,26.18,26.17,26.17,1100.0,18.9219,18.9291,18.9219,18.9219,1100.0
2011-03-22 12:25:00,26.17,26.18,26.13,26.13,7200.0,18.9219,18.9291,18.8929,18.8929,7200.0
2011-03-22 12:30:00,26.13,26.13,26.12,26.12,1800.0,18.8929,18.8929,18.8857,18.8857,1800.0
2011-03-22 12:35:00,26.12,26.13,26.12,26.12,3900.0,18.8857,18.8929,18.8857,18.8857,3900.0
2011-03-22 12:40:00,26.13,26.13,26.11,26.13,2800.0,18.8929,18.8929,18.8785,18.8929,2800.0
2011-03-22 12:45:00,26.13,26.13,26.12,26.12,2800.0,18.8929,18.8929,18.8857,18.8857,2800.0
2011-03-22 12:50:00,26.12,26.13,26.11,26.13,3300.0,18.8857,18.8929,18.8785,18.8929,3300.0
2011-03-22 12:55:00,26.12,26.15,26.12,26.14,3500.0,18.8857,18.9074,18.8857,18.9002,3500.0
2011-03-22 13:00:00,26.14,26.14,26.11,26.11,4700.0,18.9002,18.9002,18.8785,18.8785,4700.0
2011-03-22 13:05:00,26.12,26.12,26.11,26.12,3800.0,18.8857,18.8857,18.8785,18.8857,3800.0
2011-03-22 13:10:00,26.11,26.13,26.11,26.12,2300.0,18.8785,18.8929,18.8785,18.8857,2300.0
2011-03-22 13:15:00,26.12,26.13,26.11,26.11,3200.0,18.8857,18.8929,18.8785,18.8785,3200.0
2011-03-22 13:20:00,26.11,26.11,26.1,26.11,3900.0,18.8785,18.8785,18.8712,18.8785,3900.0
2011-03-22 13:25:00,26.1,26.12,26.1,26.12,4700.0,18.8712,18.8857,18.8712,18.8857,4700.0
2011-03-22 13:30:00,26.11,26.11,26.09,26.11,11800.0,18.8785,18.8785,18.864,18.8785,11800.0
2011-03-22 13:35:00,26.11,26.11,26.1,26.11,7000.0,18.8785,18.8785,18.8712,18.8785,7000.0
2011-03-22 13:40:00,26.11,26.11,26.09,26.09,1200.0,18.8785,18.8785,18.864,18.864,1200.0
2011-03-22 13:45:00,26.1,26.11,26.09,26.11,3400.0,18.8712,18.8785,18.864,18.8785,3400.0
2011-03-22 13:50:00,26.11,26.12,26.11,26.12,2300.0,18.8785,18.8857,18.8785,18.8857,2300.0
2011-03-22 13:55:00,26.12,26.13,26.11,26.13,8100.0,18.8857,18.8929,18.8785,18.8929,8100.0
2011-03-22 14:00:00,26.12,26.13,26.12,26.13,4200.0,18.8857,18.8929,18.8857,18.8929,4200.0
2011-03-22 14:05:00,26.12,26.13,26.1,26.11,3200.0,18.8857,18.8929,18.8712,18.8785,3200.0
2011-03-22 14:10:00,26.11,26.12,26.1,26.11,2600.0,18.8785,18.8857,18.8712,18.8785,2600.0
2011-03-22 14:15:00,26.11,26.12,26.09,26.11,3200.0,18.8785,18.8857,18.864,18.8785,3200.0
2011-03-22 14:20:00,26.11,26.11,26.09,26.11,2200.0,18.8785,18.8785,18.864,18.8785,2200.0
2011-03-22 14:25:00,26.12,26.12,26.1,26.11,3000.0,18.8857,18.8857,18.8712,18.8785,3000.0
2011-03-22 14:30:00,26.12,26.15,26.12,26.15,10000.0,18.8857,18.9074,18.8857,18.9074,10000.0
2011-03-22 14:35:00,26.14,26.14,26.13,26.14,2700.0,18.9002,18.9002,18.8929,18.9002,2700.0
2011-03-22 14:40:00,26.13,26.14,26.13,26.14,1300.0,18.8929,18.9002,18.8929,18.9002,1300.0
2011-03-22 14:45:00,26.14,26.14,26.13,26.14,1200.0,18.9002,18.9002,18.8929,18.9002,1200.0
2011-03-22 14:50:00,26.13,26.14,26.12,26.13,1800.0,18.8929,18.9002,18.8857,18.8929,1800.0
2011-03-22 14:55:00,26.14,26.15,26.14,26.15,4000.0,18.9002,18.9074,18.9002,18.9074,4000.0
2011-03-22 15:00:00,26.15,26.16,26.13,26.14,21600.0,18.9074,18.9146,18.8929,18.9002,21600.0
2011-03-22 15:05:00,26.13,26.13,26.12,26.12,1500.0,18.8929,18.8929,18.8857,18.8857,1500.0
2011-03-22 15:10:00,26.13,26.13,26.11,26.12,22800.0,18.8929,18.8929,18.8785,18.8857,22800.0
2011-03-22 15:15:00,26.12,26.13,26.11,26.11,6000.0,18.8857,18.8929,18.8785,18.8785,6000.0
2011-03-22 15:20:00,26.12,26.12,26.1,26.1,2200.0,18.8857,18.8857,18.8712,18.8712,2200.0
2011-03-22 15:25:00,26.1,26.12,26.1,26.11,15800.0,18.8712,18.8857,18.8712,18.8785,15800.0
2011-03-22 15:30:00,26.12,26.14,26.11,26.14,10500.0,18.8857,18.9002,18.8785,18.9002,10500.0
2011-03-22 15:35:00,26.13,26.15,26.13,26.14,11600.0,18.8929,18.9074,18.8929,18.9002,11600.0
2011-03-22 15:40:00,26.14,26.15,26.13,26.15,4200.0,18.9002,18.9074,18.8929,18.9074,4200.0
2011-03-22 15:45:00,26.15,26.15,26.1,26.1,87900.0,18.9074,18.9074,18.8712,18.8712,87900.0
2011-03-22 15:50:00,26.1,26.11,26.09,26.09,26100.0,18.8712,18.8785,18.864,18.864,26100.0
2011-03-22 15:55:00,26.1,26.1,26.07,26.07,60400.0,18.8712,18.8712,18.8495,18.8495,60400.0
2011-03-23 09:30:00,26.0,26.04,25.88,25.92,30400.0,18.7989,18.8279,18.7122,18.7411,30400.0
2011-03-23 09:35:00,25.91,25.91,25.85,25.85,13900.0,18.7339,18.7339,18.6905,18.6905,13900.0
2011-03-23 09:40:00,25.86,25.86,25.79,25.8,60400.0,18.6977,18.6977,18.6471,18.6543,60400.0
2011-03-23 09:45:00,25.78,25.82,25.75,25.79,93800.0,18.6399,18.6688,18.6182,18.6471,93800.0
2011-03-23 09:50:00,25.79,25.8,25.77,25.78,12600.0,18.6471,18.6543,18.6326,18.6399,12600.0
2011-03-23 09:55:00,25.79,25.83,25.77,25.77,17000.0,18.6471,18.676,18.6326,18.6326,17000.0
2011-03-23 10:00:00,25.77,25.9,25.73,25.76,10500.0,18.6326,18.7266,18.6037,18.6254,10500.0
2011-03-23 10:05:00,25.77,25.77,25.73,25.73,133800.0,18.6326,18.6326,18.6037,18.6037,133800.0
2011-03-23 10:10:00,25.74,25.74,25.69,25.73,51700.0,18.6109,18.6109,18.5748,18.6037,51700.0
2011-03-23 10:15:00,25.72,25.77,25.72,25.75,27700.0,18.5965,18.6326,18.5965,18.6182,27700.0
2011-03-23 10:20:00,25.76,25.78,25.74,25.76,36900.0,18.6254,18.6399,18.6109,18.6254,36900.0
2011-03-23 10:25:00,25.77,25.77,25.63,25.63,283900.0,18.6326,18.6326,18.5314,18.5314,283900.0
2011-03-23 10:30:00,25.64,25.64,25.57,25.57,254200.0,18.5386,18.5386,18.488,18.488,254200.0
2011-03-23 10:35:00,25.57,25.59,25.54,25.58,125200.0,18.488,18.5025,18.4663,18.4953,125200.0
2011-03-23 10:40:00,25.6,25.6,25.58,25.59,4700.0,18.5097,18.5097,18.4953,18.5025,4700.0
2011-03-23 10:45:00,25.59,25.59,25.54,25.54,15200.0,18.5025,18.5025,18.4663,18.4663,15200.0
2011-03-23 10:50:00,25.54,25.58,25.54,25.57,9400.0,18.4663,18.4953,18.4663,18.488,9400.0
2011-03-23 10:55:00,25.57,25.57,25.56,25.56,22900.0,18.488,18.488,18.4808,18.4808,22900.0
2011-03-23 11:00:00,25.56,25.56,25.5,25.51,255300.0,18.4808,18.4808,18.4374,18.4446,255300.0
2011-03-23 11:05:00,25.51,25.54,25.49,25.51,73000.0,18.4446,18.4663,18.4302,18.4446,73000.0
2011-03-23 11:10:00,25.51,25.55,25.51,25.54,112200.0,18.4446,18.4736,18.4446,18.4663,112200.0
2011-03-23 11:15:00,25.54,25.55,25.52,25.55,23600.0,18.4663,18.4736,18.4519,18.4736,23600.0
2011-03-23 11:20:00,25.55,25.55,25.54,25.54,9800.0,18.4736,18.4736,18.4663,18.4663,9800.0
2011-03-23 11:25:00,25.55,25.59,25.55,25.58,37800.0,18.4736,18.5025,18.4736,18.4953,37800.0
2011-03-23 11:30:00,25.59,25.65,25.58,25.64,10000.0,18.5025,18.5459,18.4953,18.5386,10000.0
2011-03-23 11:35:00,25.65,25.67,25.65,25.65,5700.0,18.5459,18.5603,18.5459,18.5459,5700.0
2011-03-23 11:40:00,25.66,25.67,25.66,25.67,4700.0,18.5531,18.5603,18.5531,18.5603,4700.0
2011-03-23 11:45:00,25.67,25.68,25.62,25.62,17000.0,18.5603,18.5676,18.5242,18.5242,17000.0
2011-03-23 11:50:00,25.62,25.64,25.61,25.63,4200.0,18.5242,18.5386,18.517,18.5314,4200.0
2011-03-23 11:55:00,25.63,25.64,25.62,25.62,4800.0,18.5314,18.5386,18.5242,18.5242,4800.0
2011-03-23 12:00:00,25.62,25.63,25.62,25.62,3400.0,18.5242,18.5314,18.5242,18.5242,3400.0
2011-03-23 12:05:00,25.63,25.63,25.62,25.63,12500.0,18.5314,18.5314,18.5242,18.5314,12500.0
2011-03-23 12:10:00,25.62,25.62,25.6,25.61,7700.0,18.5242,18.5242,18.5097,18.517,7700.0
2011-03-23 12:15:00,25.61,25.62,25.61,25.61,4200.0,18.517,18.5242,18.517,18.517,4200.0
2011-03-23 12:20:00,25.61,25.63,25.61,25.62,20900.0,18.517,18.5314,18.517,18.5242,20900.0
2011-03-23 12:25:00,25.62,25.7,25.62,25.69,17400.0,18.5242,18.582,18.5242,18.5748,17400.0
2011-03-23 12:30:00,25.71,25.72,25.69,25.7,17000.0,18.5893,18.5965,18.5748,18.582,17000.0
2011-03-23 12:35:00,25.7,25.71,25.69,25.7,21300.0,18.582,18.5893,18.5748,18.582,21300.0
2011-03-23 12:40:00,25.71,25.73,25.7,25.7,18200.0,18.5893,18.6037,18.582,18.582,18200.0
2011-03-23 12:45:00,25.69,25.69,25.68,25.68,2800.0,18.5748,18.5748,18.5676,18.5676,2800.0
2011-03-23 12:50:00,25.68,25.69,25.68,25.68,8200.0,18.5676,18.5748,18.5676,18.5676,8200.0
2011-03-23 12:55:00,25.68,25.69,25.68,25.68,4800.0,18.5676,18.5748,18.5676,18.5676,4800.0
2011-03-23 13:00:00,25.68,25.7,25.68,25.69,8100.0,18.5676,18.582,18.5676,18.5748,8100.0
2011-03-23 13:05:00,25.69,25.7,25.69,25.69,3500.0,18.5748,18.582,18.5748,18.5748,3500.0
2011-03-23 13:10:00,25.7,25.7,25.69,25.69,2300.0,18.582,18.582,18.5748,18.5748,2300.0
2011-03-23 13:15:00,25.7,25.71,25.68,25.68,13800.0,18.582,18.5893,18.5676,18.5676,13800.0
2011-03-23 13:20:00,25.68,25.69,25.68,25.68,19400.0,18.5676,18.5748,18.5676,18.5676,19400.0
2011-03-23 13:25:00,25.68,25.69,25.68,25.69,5400.0,18.5676,18.5748,18.5676,18.5748,5400.0
2011-03-23 13:30:00,25.7,25.75,25.7,25.75,13600.0,18.582,18.6182,18.582,18.6182,13600.0
2011-03-23 13:35:00,25.74,25.74,25.73,25.74,7900.0,18.6109,18.6109,18.6037,18.6109,7900.0
2011-03-23 13:40:00,25.73,25.76,25.73,25.76,6500.0,18.6037,18.6254,18.6037,18.6254,6500.0
2011-03-23 13:45:00,25.76,25.78,25.75,25.78,11300.0,18.6254,18.6399,18.6182,18.6399,11300.0
2011-03-23 13:50:00,25.78,25.8,25.78,25.78,13800.0,18.6399,18.6543,18.6399,18.6399,13800.0
2011-03-23 13:55:00,25.78,25.78,25.76,25.76,7400.0,18.6399,18.6399,18.6254,18.6254,7400.0
2011-03-23 14:00:00,25.76,25.77,25.72,25.73,12100.0,18.6254,18.6326,18.5965,18.6037,12100.0
2011-03-23 14:05:00,25.73,25.77,25.73,25.77,10400.0,18.6037,18.6326,18.6037,18.6326,10400.0
2011-03-23 14:10:00,25.77,25.78,25.76,25.76,8100.0,18.6326,18.6399,18.6254,18.6254,8100.0
2011-03-23 14:15:00,25.76,25.78,25.76,25.76,13900.0,18.6254,18.6399,18.6254,18.6254,13900.0
2011-03-23 14:20:00,25.77,25.77,25.76,25.76,5500.0,18.6326,18.6326,18.6254,18.6254,5500.0
2011-03-23 14:25:00,25.77,25.78,25.75,25.75,159700.0,18.6326,18.6399,18.6182,18.6182,159700.0
2011-03-23 14:30:00,25.75,25.76,25.75,25.75,6100.0,18.6182,18.6254,18.6182,18.6182,6100.0
2011-03-23 14:35:00,25.75,25.76,25.75,25.76,3500.0,18.6182,18.6254,18.6182,18.6254,3500.0
2011-03-23 14:40:00,25.75,25.78,25.75,25.77,9000.0,18.6182,18.6399,18.6182,18.6326,9000.0
2011-03-23 14:45:00,25.77,25.78,25.76,25.77,32900.0,18.6326,18.6399,18.6254,18.6326,32900.0
2011-03-23 14:50:00,25.78,25.82,25.78,25.82,13000.0,18.6399,18.6688,18.6399,18.6688,13000.0
2011-03-23 14:55:00,25.82,25.84,25.8,25.82,16200.0,18.6688,18.6832,18.6543,18.6688,16200.0
2011-03-23 15:00:00,25.82,25.82,25.79,25.8,7700.0,18.6688,18.6688,18.6471,18.6543,7700.0
2011-03-23 15:05:00,25.8,25.8,25.78,25.78,12300.0,18.6543,18.6543,18.6399,18.6399,12300.0
2011-03-23 15:10:00,25.78,25.82,25.78,25.8,56200.0,18.6399,18.6688,18.6399,18.6543,56200.0
2011-03-23 15:15:00,25.81,25.82,25.8,25.82,10800.0,18.6616,18.6688,18.6543,18.6688,10800.0
2011-03-23 15:20:00,25.82,25.83,25.81,25.82,16400.0,18.6688,18.676,18.6616,18.6688,16400.0
2011-03-23 15:25:00,25.81,25.82,25.8,25.82,12900.0,18.6616,18.6688,18.6543,18.6688,12900.0
2011-03-23 15:30:00,25.81,25.82,25.79,25.79,61200.0,18.6616,18.6688,18.6471,18.6471,61200.0
2011-03-23 15:35:00,25.79,25.8,25.78,25.79,20900.0,18.6471,18.6543,18.6399,18.6471,20900.0
2011-03-23 15:40:00,25.79,25.82,25.79,25.82,38900.0,18.6471,18.6688,18.6471,18.6688,38900.0
2011-03-23 15:45:00,25.82,25.82,25.79,25.8,32900.0,18.6688,18.6688,18.6471,18.6543,32900.0
2011-03-23 15:50:00,25.8,25.82,25.8,25.81,52800.0,18.6543,18.6688,18.6543,18.6616,52800.0
2011-03-23 15:55:00,25.81,25.82,25.77,25.78,57600.0,18.6616,18.6688,18.6326,18.6399,57600.0
2011-03-24 09:30:00,25.88,25.88,25.8,25.8,6500.0,18.7122,18.7122,18.6543,18.6543,6500.0
2011-03-24 09:35:00,25.81,25.83,25.73,25.74,7300.0,18.6616,18.676,18.6037,18.6109,7300.0
2011-03-24 09:40:00,25.74,25.74,25.71,25.71,2800.0,18.6109,18.6109,18.5893,18.5893,2800.0
2011-03-24 09:45:00,25.7,25.7,25.64,25.64,9200.0,18.582,18.582,18.5386,18.5386,9200.0
2011-03-24 09:50:00,25.64,25.66,25.61,25.63,9900.0,18.5386,18.5531,18.517,18.5314,9900.0
2011-03-24 09:55:00,25.63,25.65,25.62,25.62,12600.0,18.5314,18.5459,18.5242,18.5242,12600.0
2011-03-24 10:00:00,25.62,25.66,25.61,25.66,3600.0,18.5242,18.5531,18.517,18.5531,3600.0
2011-03-24 10:05:00,25.65,25.67,25.63,25.63,6300.0,18.5459,18.5603,18.5314,18.5314,6300.0
2011-03-24 10:10:00,25.63,25.63,25.57,25.6,12800.0,18.5314,18.5314,18.488,18.5097,12800.0
2011-03-24 10:15:00,25.6,25.62,25.6,25.62,3200.0,18.5097,18.5242,18.5097,18.5242,3200.0
2011-03-24 10:20:00,25.63,25.64,25.61,25.63,6900.0,18.5314,18.5386,18.517,18.5314,6900.0
2011-03-24 10:25:00,25.63,25.64,25.6,25.62,30400.0,18.5314,18.5386,18.5097,18.5242,30400.0
2011-03-24 10:30:00,25.63,25.63,25.6,25.6,9600.0,18.5314,18.5314,18.5097,18.5097,9600.0
2011-03-24 10:35:00,25.61,25.62,25.58,25.59,23500.0,18.517,18.5242,18.4953,18.5025,23500.0
2011-03-24 10:40:00,25.6,25.6,25.58,25.59,9800.0,18.5097,18.5097,18.4953,18.5025,9800.0
2011-03-24 10:45:00,25.59,25.59,25.55,25.56,10500.0,18.5025,18.5025,18.4736,18.4808,10500.0
2011-03-24 10:50:00,25.55,25.6,25.55,25.59,9600.0,18.4736,18.5097,18.4736,18.5025,9600.0
2011-03-24 10:55:00,25.6,25.67,25.6,25.66,11600.0,18.5097,18.5603,18.5097,18.5531,11600.0
2011-03-24 11:00:00,25.66,25.69,25.63,25.69,76600.0,18.5531,18.5748,18.5314,18.5748,76600.0
2011-03-24 11:05:00,25.68,25.68,25.67,25.67,5400.0,18.5676,18.5676,18.5603,18.5603,5400.0
2011-03-24 11:10:00,25.67,25.69,25.66,25.68,3300.0,18.5603,18.5748,18.5531,18.5676,3300.0
2011-03-24 11:15:00,25.68,25.69,25.68,25.69,800.0,18.5676,18.5748,18.5676,18.5748,800.0
2011-03-24 11:20:00,25.69,25.69,25.69,25.69,2700.0,18.5748,18.5748,18.5748,18.5748,2700.0
2011-03-24 11:25:00,25.68,25.68,25.68,25.68,600.0,18.5676,18.5676,18.5676,18.5676,600.0
2011-03-24 11:30:00,25.69,25.7,25.69,25.69,2400.0,18.5748,18.582,18.5748,18.5748,2400.0
2011-03-24 11:35:00,25.7,25.71,25.69,25.71,2500.0,18.582,18.5893,18.5748,18.5893,2500.0
2011-03-24 11:40:00,25.71,25.71,25.7,25.71,1800.0,18.5893,18.5893,18.582,18.5893,1800.0
2011-03-24 11:45:00,25.7,25.71,25.69,25.69,3600.0,18.582,18.5893,18.5748,18.5748,3600.0
2011-03-24 11:50:00,25.69,25.69,25.68,25.69,2400.0,18.5748,18.5748,18.5676,18.5748,2400.0
2011-03-24 11:55:00,25.69,25.69,25.68,25.69,3600.0,18.5748,18.5748,18.5676,18.5748,3600.0
2011-03-24 12:00:00,25.69,25.72,25.69,25.72,24300.0,18.5748,18.5965,18.5748,18.5965,24300.0
2011-03-24 12:05:00,25.71,25.74,25.71,25.74,5300.0,18.5893,18.6109,18.5893,18.6109,5300.0
2011-03-24 12:10:00,25.75,25.75,25.73,25.73,4600.0,18.6182,18.6182,18.6037,18.6037,4600.0
2011-03-24 12:15:00,25.74,25.75,25.74,25.75,3200.0,18.6109,18.6182,18.6109,18.6182,3200.0
2011-03-24 12:20:00,25.75,25.75,25.73,25.73,29200.0,18.6182,18.6182,18.6037,18.6037,29200.0
2011-03-24 12:25:00,25.74,25.78,25.74,25.77,11800.0,18.6109,18.6399,18.6109,18.6326,11800.0
2011-03-24 12:30:00,25.76,25.76,25.7,25.7,8500.0,18.6254,18.6254,18.582,18.582,8500.0
2011-03-24 12:35:00,25.7,25.72,25.69,25.69,8800.0,18.582,18.5965,18.5748,18.5748,8800.0
2011-03-24 12:40:00,25.69,25.69,25.67,25.68,1900.0,18.5748,18.5748,18.5603,18.5676,1900.0
2011-03-24 12:45:00,25.68,25.68,25.68,25.68,200.0,18.5676,18.5676,18.5676,18.5676,200.0
2011-03-24 12:50:00,25.68,25.68,25.66,25.67,7400.0,18.5676,18.5676,18.5531,18.5603,7400.0
2011-03-24 12:55:00,25.67,25.68,25.65,25.66,13300.0,18.5603,18.5676,18.5459,18.5531,13300.0
2011-03-24 13:00:00,25.66,25.67,25.65,25.66,8900.0,18.5531,18.5603,18.5459,18.5531,8900.0
2011-03-24 13:05:00,25.66,25.66,25.65,25.65,1700.0,18.5531,18.5531,18.5459,18.5459,1700.0
2011-03-24 13:10:00,25.65,25.65,25.63,25.64,37000.0,18.5459,18.5459,18.5314,18.5386,37000.0
2011-03-24 13:15:00,25.64,25.66,25.64,25.66,7600.0,18.5386,18.5531,18.5386,18.5531,7600.0
2011-03-24 13:20:00,25.65,25.66,25.65,25.66,700.0,18.5459,18.5531,18.5459,18.5531,700.0
2011-03-24 13:25:00,25.66,25.67,25.65,25.66,4000.0,18.5531,18.5603,18.5459,18.5531,4000.0
2011-03-24 13:30:00,25.67,25.68,25.67,25.68,9800.0,18.5603,18.5676,18.5603,18.5676,9800.0
2011-03-24 13:35:00,25.68,25.69,25.67,25.68,11200.0,18.5676,18.5748,18.5603,18.5676,11200.0
2011-03-24 13:40:00,25.68,25.69,25.68,25.69,3700.0,18.5676,18.5748,18.5676,18.5748,3700.0
2011-03-24 13:45:00,25.68,25.69,25.64,25.66,30800.0,18.5676,18.5748,18.5386,18.5531,30800.0
2011-03-24 13:50:00,25.66,25.67,25.66,25.66,13500.0,18.5531,18.5603,18.5531,18.5531,13500.0
2011-03-24 13:55:00,25.67,25.7,25.67,25.69,12400.0,18.5603,18.582,18.5603,18.5748,12400.0
2011-03-24 14:00:00,25.7,25.71,25.69,25.71,21400.0,18.582,18.5893,18.5748,18.5893,21400.0
2011-03-24 14:05:00,25.71,25.71,25.7,25.71,49500.0,18.5893,18.5893,18.582,18.5893,49500.0
2011-03-24 14:10:00,25.71,25.72,25.71,25.71,13300.0,18.5893,18.5965,18.5893,18.5893,13300.0
2011-03-24 14:15:00,25.71,25.72,25.71,25.71,7000.0,18.5893,18.5965,18.5893,18.5893,7000.0
2011-03-24 14:20:00,25.72,25.73,25.71,25.73,21100.0,18.5965,18.6037,18.5893,18.6037,21100.0
2011-03-24 14:25:00,25.73,25.73,25.72,25.73,8000.0,18.6037,18.6037,18.5965,18.6037,8000.0
2011-03-24 14:30:00,25.72,25.74,25.72,25.74,16900.0,18.5965,18.6109,18.5965,18.6109,16900.0
2011-03-24 14:35:00,25.74,25.75,25.71,25.71,21500.0,18.6109,18.6182,18.5893,18.5893,21500.0
2011-03-24 14:40:00,25.71,25.71,25.7,25.7,10700.0,18.5893,18.5893,18.582,18.582,10700.0
2011-03-24 14:45:00,25.71,25.73,25.71,25.72,22400.0,18.5893,18.6037,18.5893,18.5965,22400.0
2011-03-24 14:50:00,25.72,25.73,25.7,25.7,16200.0,18.5965,18.6037,18.582,18.582,16200.0
2011-03-24 14:55:00,25.71,25.71,25.69,25.69,26500.0,18.5893,18.5893,18.5748,18.5748,26500.0
2011-03-24 15:00:00,25.7,25.71,25.69,25.71,8100.0,18.582,18.5893,18.5748,18.5893,8100.0
2011-03-24 15:05:00,25.7,25.71,25.7,25.71,4100.0,18.582,18.5893,18.582,18.5893,4100.0
2011-03-24 15:10:00,25.71,25.72,25.71,25.72,2900.0,18.5893,18.5965,18.5893,18.5965,2900.0
2011-03-24 15:15:00,25.72,25.78,25.72,25.77,7400.0,18.5965,18.6399,18.5965,18.6326,7400.0
2011-03-24 15:20:00,25.78,25.82,25.76,25.8,12900.0,18.6399,18.6688,18.6254,18.6543,12900.0
2011-03-24 15:25:00,25.81,25.82,25.79,25.8,14900.0,18.6616,18.6688,18.6471,18.6543,14900.0
2011-03-24 15:30:00,25.8,25.8,25.79,25.8,8700.0,18.6543,18.6543,18.6471,18.6543,8700.0
2011-03-24 15:35:00,25.8,25.8,25.76,25.77,32400.0,18.6543,18.6543,18.6254,18.6326,32400.0
2011-03-24 15:40:00,25.77,25.78,25.75,25.75,59500.0,18.6326,18.6399,18.6182,18.6182,59500.0
2011-03-24 15:45:00,25.75,25.76,25.73,25.76,59200.0,18.6182,18.6254,18.6037,18.6254,59200.0
2011-03-24 15:50:00,25.75,25.76,25.72,25.73,35000.0,18.6182,18.6254,18.5965,18.6037,35000.0
2011-03-24 15:55:00,25.73,25.75,25.73,25.74,74100.0,18.6037,18.6182,18.6037,18.6109,74100.0
2011-03-25 09:30:00,25.78,25.89,25.78,25.82,4300.0,18.6399,18.7194,18.6399,18.6688,4300.0
2011-03-25 09:35:00,25.83,25.83,25.8,25.82,3200.0,18.676,18.676,18.6543,18.6688,3200.0
2011-03-25 09:40:00,25.81,25.82,25.79,25.81,6300.0,18.6616,18.6688,18.6471,18.6616,6300.0
2011-03-25 09:45:00,25.82,25.83,25.8,25.81,30500.0,18.6688,18.676,18.6543,18.6616,30500.0
2011-03-25 09:50:00,25.82,25.82,25.78,25.8,3700.0,18.6688,18.6688,18.6399,18.6543,3700.0
2011-03-25 09:55:00,25.78,25.79,25.75,25.77,2800.0,18.6399,18.6471,18.6182,18.6326,2800.0
2011-03-25 10:00:00,25.78,25.79,25.76,25.79,3900.0,18.6399,18.6471,18.6254,18.6471,3900.0
2011-03-25 10:05:00,25.79,25.81,25.79,25.81,3300.0,18.6471,18.6616,18.6471,18.6616,3300.0
2011-03-25 10:10:00,25.8,25.82,25.8,25.81,14000.0,18.6543,18.6688,18.6543,18.6616,14000.0
2011-03-25 10:15:00,25.81,25.84,25.81,25.84,15500.0,18.6616,18.6832,18.6616,18.6832,15500.0
2011-03-25 10:20:00,25.85,25.88,25.85,25.87,31600.0,18.6905,18.7122,18.6905,18.7049,31600.0
2011-03-25 10:25:00,25.88,25.94,25.88,25.94,64600.0,18.7122,18.7556,18.7122,18.7556,64600.0
2011-03-25 10:30:00,25.94,26.0,25.94,26.0,24400.0,18.7556,18.7989,18.7556,18.7989,24400.0
2011-03-25 10:35:00,26.0,26.0,25.99,26.0,36800.0,18.7989,18.7989,18.7917,18.7989,36800.0
2011-03-25 10:40:00,26.0,26.02,25.99,26.01,22600.0,18.7989,18.8134,18.7917,18.8062,22600.0
2011-03-25 10:45:00,26.02,26.05,26.02,26.05,28400.0,18.8134,18.8351,18.8134,18.8351,28400.0
2011-03-25 10:50:00,26.05,26.16,26.04,26.14,39600.0,18.8351,18.9146,18.8279,18.9002,39600.0
2011-03-25 10:55:00,26.14,26.17,26.13,26.16,63500.0,18.9002,18.9219,18.8929,18.9146,63500.0
2011-03-25 11:00:00,26.17,26.22,26.17,26.19,99100.0,18.9219,18.958,18.9219,18.9363,99100.0
2011-03-25 11:05:00,26.19,26.22,26.18,26.21,29000.0,18.9363,18.958,18.9291,18.9508,29000.0
2011-03-25 11:10:00,26.22,26.22,26.17,26.18,66600.0,18.958,18.958,18.9219,18.9291,66600.0
2011-03-25 11:15:00,26.18,26.19,26.17,26.19,9600.0,18.9291,18.9363,18.9219,18.9363,9600.0
2011-03-25 11:20:00,26.19,26.19,26.18,26.19,10600.0,18.9363,18.9363,18.9291,18.9363,10600.0
2011-03-25 11:25:00,26.18,26.19,26.16,26.17,43800.0,18.9291,18.9363,18.9146,18.9219,43800.0
2011-03-25 11:30:00,26.16,26.19,26.15,26.19,24000.0,18.9146,18.9363,18.9074,18.9363,24000.0
2011-03-25 11:35:00,26.19,26.2,26.18,26.18,13800.0,18.9363,18.9435,18.9291,18.9291,13800.0
2011-03-25 11:40:00,26.18,26.19,26.18,26.18,22300.0,18.9291,18.9363,18.9291,18.9291,22300.0
2011-03-25 11:45:00,26.19,26.21,26.18,26.2,22600.0,18.9363,18.9508,18.9291,18.9435,22600.0
2011-03-25 11:50:00,26.2,26.23,26.2,26.22,8600.0,18.9435,18.9652,18.9435,18.958,8600.0
2011-03-25 11:55:00,26.23,26.23,26.2,26.21,7900.0,18.9652,18.9652,18.9435,18.9508,7900.0
2011-03-25 12:00:00,26.22,26.22,26.2,26.2,9300.0,18.958,18.958,18.9435,18.9435,9300.0
2011-03-25 12:05:00,26.2,26.22,26.19,26.22,14800.0,18.9435,18.958,18.9363,18.958,14800.0
2011-03-25 12:10:00,26.22,26.23,26.21,26.23,2300.0,18.958,18.9652,18.9508,18.9652,2300.0
2011-03-25 12:15:00,26.22,26.23,26.21,26.22,6500.0,18.958,18.9652,18.9508,18.958,6500.0
2011-03-25 12:20:00,26.22,26.24,26.22,26.23,7000.0,18.958,18.9725,18.958,18.9652,7000.0
2011-03-25 12:25:00,26.23,26.25,26.23,26.24,59300.0,18.9652,18.9797,18.9652,18.9725,59300.0
2011-03-25 12:30:00,26.24,26.24,26.21,26.21,8100.0,18.9725,18.9725,18.9508,18.9508,8100.0
2011-03-25 12:35:00,26.21,26.22,26.21,26.21,13500.0,18.9508,18.958,18.9508,18.9508,13500.0
2011-03-25 12:40:00,26.21,26.22,26.21,26.21,57300.0,18.9508,18.958,18.9508,18.9508,57300.0
2011-03-25 12:45:00,26.21,26.22,26.21,26.21,9400.0,18.9508,18.958,18.9508,18.9508,9400.0
2011-03-25 12:50:00,26.21,26.23,26.21,26.22,31100.0,18.9508,18.9652,18.9508,18.958,31100.0
2011-03-25 12:55:00,26.21,26.21,26.18,26.19,19400.0,18.9508,18.9508,18.9291,18.9363,19400.0
2011-03-25 13:00:00,26.2,26.2,26.18,26.19,6300.0,18.9435,18.9435,18.9291,18.9363,6300.0
2011-03-25 13:05:00,26.19,26.22,26.19,26.21,7700.0,18.9363,18.958,18.9363,18.9508,7700.0
2011-03-25 13:10:00,26.21,26.22,26.13,26.13,449700.0,18.9508,18.958,18.8929,18.8929,449700.0
2011-03-25 13:15:00,26.12,26.14,26.12,26.12,20600.0,18.8857,18.9002,18.8857,18.8857,20600.0
2011-03-25 13:20:00,26.13,26.13,26.1,26.11,128900.0,18.8929,18.8929,18.8712,18.8785,128900.0
2011-03-25 13:25:00,26.1,26.11,26.09,26.1,65600.0,18.8712,18.8785,18.864,18.8712,65600.0
2011-03-25 13:30:00,26.1,26.1,26.07,26.08,62200.0,18.8712,18.8712,18.8495,18.8568,62200.0
2011-03-25 13:35:00,26.08,26.09,26.07,26.08,15000.0,18.8568,18.864,18.8495,18.8568,15000.0
2011-03-25 13:40:00,26.09,26.1,26.08,26.09,12200.0,18.864,18.8712,18.8568,18.864,12200.0
2011-03-25 13:45:00,26.1,26.11,26.09,26.11,9200.0,18.8712,18.8785,18.864,18.8785,9200.0
2011-03-25 13:50:00,26.11,26.12,26.09,26.09,65800.0,18.8785,18.8857,18.864,18.864,65800.0
2011-03-25 13:55:00,26.09,26.09,26.05,26.07,113400.0,18.864,18.864,18.8351,18.8495,113400.0
2011-03-25 14:00:00,26.06,26.07,26.04,26.04,73300.0,18.8423,18.8495,18.8279,18.8279,73300.0
2011-03-25 14:05:00,26.04,26.06,26.04,26.06,4700.0,18.8279,18.8423,18.8279,18.8423,4700.0
2011-03-25 14:10:00,26.06,26.07,26.05,26.06,9400.0,18.8423,18.8495,18.8351,18.8423,9400.0
2011-03-25 14:15:00,26.06,26.07,26.03,26.03,7700.0,18.8423,18.8495,18.8206,18.8206,7700.0
2011-03-25 14:20:00,26.03,26.04,25.98,25.98,214200.0,18.8206,18.8279,18.7845,18.7845,214200.0
2011-03-25 14:25:00,25.99,26.02,25.98,26.02,92400.0,18.7917,18.8134,18.7845,18.8134,92400.0
2011-03-25 14:30:00,26.02,26.02,26.0,26.01,12900.0,18.8134,18.8134,18.7989,18.8062,12900.0
2011-03-25 14:35:00,26.01,26.01,26.0,26.0,10200.0,18.8062,18.8062,18.7989,18.7989,10200.0
2011-03-25 14:40:00,26.0,26.01,25.99,26.0,16400.0,18.7989,18.8062,18.7917,18.7989,16400.0
2011-03-25 14:45:00,25.99,26.01,25.99,26.01,13800.0,18.7917,18.8062,18.7917,18.8062,13800.0
2011-03-25 14:50:00,26.0,26.02,26.0,26.02,11300.0,18.7989,18.8134,18.7989,18.8134,11300.0
2011-03-25 14:55:00,26.01,26.02,26.01,26.01,15500.0,18.8062,18.8134,18.8062,18.8062,15500.0
2011-03-25 15:00:00,26.01,26.02,26.01,26.01,13200.0,18.8062,18.8134,18.8062,18.8062,13200.0
2011-03-25 15:05:00,26.02,26.02,26.0,26.01,23800.0,18.8134,18.8134,18.7989,18.8062,23800.0
2011-03-25 15:10:00,26.01,26.08,26.01,26.08,38200.0,18.8062,18.8568,18.8062,18.8568,38200.0
2011-03-25 15:15:00,26.08,26.08,26.05,26.06,34900.0,18.8568,18.8568,18.8351,18.8423,34900.0
2011-03-25 15:20:00,26.05,26.06,26.0,26.0,118500.0,18.8351,18.8423,18.7989,18.7989,118500.0
2011-03-25 15:25:00,26.0,26.0,25.98,25.99,41000.0,18.7989,18.7989,18.7845,18.7917,41000.0
2011-03-25 15:30:00,26.0,26.01,25.99,25.99,30200.0,18.7989,18.8062,18.7917,18.7917,30200.0
2011-03-25 15:35:00,25.99,26.0,25.99,25.99,23500.0,18.7917,18.7989,18.7917,18.7917,23500.0
2011-03-25 15:40:00,25.99,26.01,25.99,26.0,62800.0,18.7917,18.8062,18.7917,18.7989,62800.0
2011-03-25 15:45:00,25.99,25.99,25.94,25.94,138800.0,18.7917,18.7917,18.7556,18.7556,138800.0
2011-03-25 15:50:00,25.94,25.94,25.87,25.87,270400.0,18.7556,18.7556,18.7049,18.7049,270400.0
2011-03-25 15:55:00,25.88,25.88,25.85,25.86,285300.0,18.7122,18.7122,18.6905,18.6977,285300.0
2011-03-28 09:30:00,25.9,25.95,25.85,25.87,52200.0,18.7266,18.7628,18.6905,18.7049,52200.0
2011-03-28 09:35:00,25.86,25.88,25.85,25.88,23400.0,18.6977,18.7122,18.6905,18.7122,23400.0
2011-03-28 09:40:00,25.88,25.89,25.83,25.84,60900.0,18.7122,18.7194,18.676,18.6832,60900.0
2011-03-28 09:45:00,25.84,25.88,25.84,25.86,20400.0,18.6832,18.7122,18.6832,18.6977,20400.0
2011-03-28 09:50:00,25.87,25.9,25.87,25.9,34200.0,18.7049,18.7266,18.7049,18.7266,34200.0
2011-03-28 09:55:00,25.9,25.93,25.9,25.91,21100.0,18.7266,18.7483,18.7266,18.7339,21100.0
2011-03-28 10:00:00,25.91,25.94,25.89,25.9,30600.0,18.7339,18.7556,18.7194,18.7266,30600.0
2011-03-28 10:05:00,25.89,25.91,25.89,25.91,21000.0,18.7194,18.7339,18.7194,18.7339,21000.0
2011-03-28 10:10:00,25.91,25.96,25.9,25.96,31900.0,18.7339,18.77,18.7266,18.77,31900.0
2011-03-28 10:15:00,25.96,25.98,25.96,25.96,2300.0,18.77,18.7845,18.77,18.77,2300.0
2011-03-28 10:20:00,25.96,25.98,25.95,25.96,7200.0,18.77,18.7845,18.7628,18.77,7200.0
2011-03-28 10:25:00,25.96,25.98,25.96,25.96,6500.0,18.77,18.7845,18.77,18.77,6500.0
2011-03-28 10:30:00,25.96,25.96,25.95,25.96,9400.0,18.77,18.77,18.7628,18.77,9400.0
2011-03-28 10:35:00,25.97,25.98,25.96,25.97,7700.0,18.7772,18.7845,18.77,18.7772,7700.0
2011-03-28 10:40:00,25.98,25.99,25.97,25.99,6100.0,18.7845,18.7917,18.7772,18.7917,6100.0
2011-03-28 10:45:00,25.99,26.0,25.98,25.98,17800.0,18.7917,18.7989,18.7845,18.7845,17800.0
2011-03-28 10:50:00,25.98,25.98,25.96,25.96,7100.0,18.7845,18.7845,18.77,18.77,7100.0
2011-03-28 10:55:00,25.96,26.0,25.96,25.99,6700.0,18.77,18.7989,18.77,18.7917,6700.0
2011-03-28 11:00:00,25.99,25.99,25.96,25.97,11600.0,18.7917,18.7917,18.77,18.7772,11600.0
2011-03-28 11:05:00,25.98,25.99,25.97,25.99,7700.0,18.7845,18.7917,18.7772,18.7917,7700.0
2011-03-28 11:10:00,25.98,25.98,25.97,25.97,3300.0,18.7845,18.7845,18.7772,18.7772,3300.0
2011-03-28 11:15:00,25.97,25.99,25.97,25.99,3100.0,18.7772,18.7917,18.7772,18.7917,3100.0
2011-03-28 11:20:00,25.99,26.01,25.99,26.01,2600.0,18.7917,18.8062,18.7917,18.8062,2600.0
2011-03-28 11:25:00,26.0,26.01,25.99,26.01,3500.0,18.7989,18.8062,18.7917,18.8062,3500.0
2011-03-28 11:30:00,26.01,26.01,26.0,26.01,3800.0,18.8062,18.8062,18.7989,18.8062,3800.0
2011-03-28 11:35:00,26.0,26.01,25.98,26.01,6900.0,18.7989,18.8062,18.7845,18.8062,6900.0
2011-03-28 11:40:00,26.0,26.0,25.98,25.99,3700.0,18.7989,18.7989,18.7845,18.7917,3700.0
2011-03-28 11:45:00,25.99,25.99,25.97,25.99,8000.0,18.7917,18.7917,18.7772,18.7917,8000.0
2011-03-28 11:50:00,25.98,25.99,25.98,25.98,6500.0,18.7845,18.7917,18.7845,18.7845,6500.0
2011-03-28 11:55:00,25.98,25.99,25.97,25.99,18000.0,18.7845,18.7917,18.7772,18.7917,18000.0
2011-03-28 12:00:00,25.98,25.99,25.97,25.98,5700.0,18.7845,18.7917,18.7772,18.7845,5700.0
2011-03-28 12:05:00,25.97,25.98,25.97,25.98,2900.0,18.7772,18.7845,18.7772,18.7845,2900.0
2011-03-28 12:10:00,25.97,25.98,25.97,25.98,1900.0,18.7772,18.7845,18.7772,18.7845,1900.0
2011-03-28 12:15:00,25.97,25.98,25.96,25.96,19700.0,18.7772,18.7845,18.77,18.77,19700.0
2011-03-28 12:20:00,25.96,25.97,25.95,25.95,6100.0,18.77,18.7772,18.7628,18.7628,6100.0
2011-03-28 12:25:00,25.95,25.95,25.94,25.94,3400.0,18.7628,18.7628,18.7556,18.7556,3400.0
2011-03-28 12:30:00,25.94,25.96,25.94,25.95,5500.0,18.7556,18.77,18.7556,18.7628,5500.0
2011-03-28 12:35:00,25.95,25.96,25.95,25.95,4900.0,18.7628,18.77,18.7628,18.7628,4900.0
2011-03-28 12:40:00,25.95,25.96,25.95,25.95,4600.0,18.7628,18.77,18.7628,18.7628,4600.0
2011-03-28 12:45:00,25.95,25.96,25.95,25.95,9400.0,18.7628,18.77,18.7628,18.7628,9400.0
2011-03-28 12:50:00,25.95,25.96,25.95,25.95,8800.0,18.7628,18.77,18.7628,18.7628,8800.0
2011-03-28 12:55:00,25.95,25.95,25.94,25.94,12600.0,18.7628,18.7628,18.7556,18.7556,12600.0
2011-03-28 13:00:00,25.94,25.94,25.94,25.94,4300.0,18.7556,18.7556,18.7556,18.7556,4300.0
2011-03-28 13:05:00,25.94,25.95,25.94,25.94,4400.0,18.7556,18.7628,18.7556,18.7556,4400.0
2011-03-28 13:10:00,25.94,25.95,25.94,25.94,13900.0,18.7556,18.7628,18.7556,18.7556,13900.0
2011-03-28 13:15:00,25.94,25.95,25.94,25.94,5200.0,18.7556,18.7628,18.7556,18.7556,5200.0
2011-03-28 13:20:00,25.94,25.94,25.93,25.93,14700.0,18.7556,18.7556,18.7483,18.7483,14700.0
2011-03-28 13:25:00,25.93,25.94,25.93,25.93,3500.0,18.7483,18.7556,18.7483,18.7483,3500.0
2011-03-28 13:30:00,25.93,25.94,25.93,25.93,5100.0,18.7483,18.7556,18.7483,18.7483,5100.0
2011-03-28 13:35:00,25.94,25.94,25.93,25.94,13400.0,18.7556,18.7556,18.7483,18.7556,13400.0
2011-03-28 13:40:00,25.94,25.94,25.94,25.94,10100.0,18.7556,18.7556,18.7556,18.7556,10100.0
2011-03-28 13:45:00,25.94,25.95,25.94,25.94,1900.0,18.7556,18.7628,18.7556,18.7556,1900.0
2011-03-28 13:50:00,25.94,25.94,25.93,25.93,9900.0,18.7556,18.7556,18.7483,18.7483,9900.0
2011-03-28 13:55:00,25.93,25.94,25.93,25.93,3000.0,18.7483,18.7556,18.7483,18.7483,3000.0
2011-03-28 14:00:00,25.93,25.94,25.93,25.93,9300.0,18.7483,18.7556,18.7483,18.7483,9300.0
2011-03-28 14:05:00,25.93,25.93,25.91,25.91,46700.0,18.7483,18.7483,18.7339,18.7339,46700.0
2011-03-28 14:10:00,25.91,25.92,25.91,25.91,11000.0,18.7339,18.7411,18.7339,18.7339,11000.0
2011-03-28 14:15:00,25.91,25.92,25.91,25.91,5900.0,18.7339,18.7411,18.7339,18.7339,5900.0
2011-03-28 14:20:00,25.91,25.96,25.91,25.96,14300.0,18.7339,18.77,18.7339,18.77,14300.0
2011-03-28 14:25:00,25.95,25.97,25.95,25.97,13000.0,18.7628,18.7772,18.7628,18.7772,13000.0
2011-03-28 14:30:00,25.97,25.98,25.97,25.97,16100.0,18.7772,18.7845,18.7772,18.7772,16100.0
2011-03-28 14:35:00,25.97,25.99,25.97,25.98,17700.0,18.7772,18.7917,18.7772,18.7845,17700.0
2011-03-28 14:40:00,25.98,25.99,25.98,25.98,4500.0,18.7845,18.7917,18.7845,18.7845,4500.0
2011-03-28 14:45:00,25.98,25.99,25.94,25.94,25800.0,18.7845,18.7917,18.7556,18.7556,25800.0
2011-03-28 14:50:00,25.94,25.95,25.92,25.94,18400.0,18.7556,18.7628,18.7411,18.7556,18400.0
2011-03-28 14:55:00,25.93,25.94,25.93,25.93,3600.0,18.7483,18.7556,18.7483,18.7483,3600.0
2011-03-28 15:00:00,25.93,25.96,25.93,25.95,15600.0,18.7483,18.77,18.7483,18.7628,15600.0
2011-03-28 15:05:00,25.95,25.96,25.94,25.94,6000.0,18.7628,18.77,18.7556,18.7556,6000.0
2011-03-28 15:10:00,25.94,25.96,25.94,25.95,15700.0,18.7556,18.77,18.7556,18.7628,15700.0
2011-03-28 15:15:00,25.96,25.96,25.95,25.95,4900.0,18.77,18.77,18.7628,18.7628,4900.0
2011-03-28 15:20:00,25.95,25.99,25.95,25.98,77500.0,18.7628,18.7917,18.7628,18.7845,77500.0
2011-03-28 15:25:00,25.98,25.99,25.96,25.96,39900.0,18.7845,18.7917,18.77,18.77,39900.0
2011-03-28 15:30:00,25.96,25.98,25.95,25.96,16300.0,18.77,18.7845,18.7628,18.77,16300.0
2011-03-28 15:35:00,25.96,25.96,25.95,25.95,13500.0,18.77,18.77,18.7628,18.7628,13500.0
2011-03-28 15:40:00,25.95,25.95,25.93,25.93,23600.0,18.7628,18.7628,18.7483,18.7483,23600.0
2011-03-28 15:45:00,25.93,25.93,25.89,25.9,49800.0,18.7483,18.7483,18.7194,18.7266,49800.0
2011-03-28 15:50:00,25.9,25.91,25.89,25.89,58600.0,18.7266,18.7339,18.7194,18.7194,58600.0
2011-03-28 15:55:00,25.89,25.89,25.87,25.87,70600.0,18.7194,18.7194,18.7049,18.7049,70600.0
2011-03-29 09:30:00,25.88,25.94,25.88,25.92,7600.0,18.7122,18.7556,18.7122,18.7411,7600.0
2011-03-29 09:35:00,25.97,26.0,25.93,25.98,7100.0,18.7772,18.7989,18.7483,18.7845,7100.0
2011-03-29 09:40:00,25.97,25.97,25.94,25.96,18500.0,18.7772,18.7772,18.7556,18.77,18500.0
2011-03-29 09:45:00,25.95,25.95,25.89,25.92,13000.0,18.7628,18.7628,18.7194,18.7411,13000.0
2011-03-29 09:50:00,25.92,25.95,25.92,25.93,5600.0,18.7411,18.7628,18.7411,18.7483,5600.0
2011-03-29 09:55:00,25.92,25.95,25.91,25.93,3200.0,18.7411,18.7628,18.7339,18.7483,3200.0
2011-03-29 10:00:00,25.93,25.96,25.91,25.95,13100.0,18.7483,18.77,18.7339,18.7628,13100.0
2011-03-29 10:05:00,25.96,26.03,25.96,26.01,42300.0,18.77,18.8206,18.77,18.8062,42300.0
2011-03-29 10:10:00,26.02,26.08,26.02,26.08,17400.0,18.8134,18.8568,18.8134,18.8568,17400.0
2011-03-29 10:15:00,26.08,26.11,26.08,26.11,5400.0,18.8568,18.8785,18.8568,18.8785,5400.0
2011-03-29 10:20:00,26.1,26.11,26.08,26.11,54500.0,18.8712,18.8785,18.8568,18.8785,54500.0
2011-03-29 10:25:00,26.11,26.12,26.1,26.11,4600.0,18.8785,18.8857,18.8712,18.8785,4600.0
2011-03-29 10:30:00,26.12,26.13,26.11,26.13,59500.0,18.8857,18.8929,18.8785,18.8929,59500.0
2011-03-29 10:35:00,26.14,26.14,26.11,26.12,6900.0,18.9002,18.9002,18.8785,18.8857,6900.0
2011-03-29 10:40:00,26.11,26.15,26.11,26.15,11400.0,18.8785,18.9074,18.8785,18.9074,11400.0
2011-03-29 10:45:00,26.15,26.19,26.15,26.18,61400.0,18.9074,18.9363,18.9074,18.9291,61400.0
2011-03-29 10:50:00,26.18,26.22,26.18,26.21,86300.0,18.9291,18.958,18.9291,18.9508,86300.0
2011-03-29 10:55:00,26.2,26.22,26.19,26.2,40100.0,18.9435,18.958,18.9363,18.9435,40100.0
2011-03-29 11:00:00,26.21,26.22,26.2,26.21,52900.0,18.9508,18.958,18.9435,18.9508,52900.0
2011-03-29 11:05:00,26.22,26.26,26.2,26.26,12500.0,18.958,18.9869,18.9435,18.9869,12500.0
2011-03-29 11:10:00,26.25,26.26,26.24,26.25,29800.0,18.9797,18.9869,18.9725,18.9797,29800.0
2011-03-29 11:15:00,26.25,26.25,26.22,26.22,39400.0,18.9797,18.9797,18.958,18.958,39400.0
2011-03-29 11:20:00,26.23,26.25,26.22,26.23,14100.0,18.9652,18.9797,18.958,18.9652,14100.0
2011-03-29 11:25:00,26.23,26.23,26.2,26.22,9400.0,18.9652,18.9652,18.9435,18.958,9400.0
2011-03-29 11:30:00,26.22,26.22,26.2,26.2,9000.0,18.958,18.958,18.9435,18.9435,9000.0
2011-03-29 11:35:00,26.21,26.21,26.19,26.19,17200.0,18.9508,18.9508,18.9363,18.9363,17200.0
2011-03-29 11:40:00,26.2,26.2,26.18,26.19,7300.0,18.9435,18.9435,18.9291,18.9363,7300.0
2011-03-29 11:45:00,26.18,26.19,26.18,26.18,6500.0,18.9291,18.9363,18.9291,18.9291,6500.0
2011-03-29 11:50:00,26.19,26.19,26.17,26.17,5400.0,18.9363,18.9363,18.9219,18.9219,5400.0
2011-03-29 11:55:00,26.17,26.19,26.17,26.19,4600.0,18.9219,18.9363,18.9219,18.9363,4600.0
2011-03-29 12:00:00,26.19,26.19,26.16,26.17,8500.0,18.9363,18.9363,18.9146,18.9219,8500.0
2011-03-29 12:05:00,26.17,26.17,26.16,26.16,5400.0,18.9219,18.9219,18.9146,18.9146,5400.0
2011-03-29 12:10:00,26.16,26.16,26.14,26.14,8400.0,18.9146,18.9146,18.9002,18.9002,8400.0
2011-03-29 12:15:00,26.14,26.15,26.13,26.14,4800.0,18.9002,18.9074,18.8929,18.9002,4800.0
2011-03-29 12:20:00,26.14,26.15,26.13,26.14,20000.0,18.9002,18.9074,18.8929,18.9002,20000.0
2011-03-29 12:25:00,26.14,26.15,26.12,26.13,5300.0,18.9002,18.9074,18.8857,18.8929,5300.0
2011-03-29 12:30:00,26.12,26.13,26.12,26.12,11200.0,18.8857,18.8929,18.8857,18.8857,11200.0
2011-03-29 12:35:00,26.12,26.13,26.12,26.12,17300.0,18.8857,18.8929,18.8857,18.8857,17300.0
2011-03-29 12:40:00,26.12,26.13,26.1,26.1,7600.0,18.8857,18.8929,18.8712,18.8712,7600.0
2011-03-29 12:45:00,26.1,26.11,26.09,26.1,5500.0,18.8712,18.8785,18.864,18.8712,5500.0
2011-03-29 12:50:00,26.1,26.1,26.08,26.09,3900.0,18.8712,18.8712,18.8568,18.864,3900.0
2011-03-29 12:55:00,26.08,26.09,26.06,26.06,7100.0,18.8568,18.864,18.8423,18.8423,7100.0
2011-03-29 13:00:00,26.05,26.06,26.04,26.05,4500.0,18.8351,18.8423,18.8279,18.8351,4500.0
2011-03-29 13:05:00,26.05,26.05,26.03,26.05,4600.0,18.8351,18.8351,18.8206,18.8351,4600.0
2011-03-29 13:10:00,26.04,26.05,26.04,26.04,4500.0,18.8279,18.8351,18.8279,18.8279,4500.0
2011-03-29 13:15:00,26.04,26.05,26.04,26.04,4300.0,18.8279,18.8351,18.8279,18.8279,4300.0
2011-03-29 13:20:00,26.05,26.05,26.04,26.04,3200.0,18.8351,18.8351,18.8279,18.8279,3200.0
2011-03-29 13:25:00,26.05,26.05,26.04,26.05,5300.0,18.8351,18.8351,18.8279,18.8351,5300.0
2011-03-29 13:30:00,26.04,26.05,26.04,26.05,4900.0,18.8279,18.8351,18.8279,18.8351,4900.0
2011-03-29 13:35:00,26.05,26.05,26.04,26.04,15900.0,18.8351,18.8351,18.8279,18.8279,15900.0
2011-03-29 13:40:00,26.04,26.06,26.03,26.05,13500.0,18.8279,18.8423,18.8206,18.8351,13500.0
2011-03-29 13:45:00,26.05,26.07,26.05,26.07,3900.0,18.8351,18.8495,18.8351,18.8495,3900.0
2011-03-29 13:50:00,26.07,26.07,26.05,26.06,5000.0,18.8495,18.8495,18.8351,18.8423,5000.0
2011-03-29 13:55:00,26.06,26.06,26.03,26.04,6600.0,18.8423,18.8423,18.8206,18.8279,6600.0
2011-03-29 14:00:00,26.03,26.05,26.03,26.05,5500.0,18.8206,18.8351,18.8206,18.8351,5500.0
2011-03-29 14:05:00,26.05,26.09,26.05,26.09,9200.0,18.8351,18.864,18.8351,18.864,9200.0
2011-03-29 14:10:00,26.1,26.1,26.08,26.09,4200.0,18.8712,18.8712,18.8568,18.864,4200.0
2011-03-29 14:15:00,26.09,26.09,26.07,26.07,5100.0,18.864,18.864,18.8495,18.8495,5100.0
2011-03-29 14:20:00,26.07,26.08,26.06,26.07,5700.0,18.8495,18.8568,18.8423,18.8495,5700.0
2011-03-29 14:25:00,26.06,26.07,26.06,26.07,28800.0,18.8423,18.8495,18.8423,18.8495,28800.0
2011-03-29 14:30:00,26.07,26.08,26.07,26.08,2000.0,18.8495,18.8568,18.8495,18.8568,2000.0
2011-03-29 14:35:00,26.07,26.09,26.06,26.06,7200.0,18.8495,18.864,18.8423,18.8423,7200.0
2011-03-29 14:40:00,26.07,26.08,26.06,26.07,48700.0,18.8495,18.8568,18.8423,18.8495,48700.0
2011-03-29 14:45:00,26.07,26.1,26.07,26.09,13600.0,18.8495,18.8712,18.8495,18.864,13600.0
2011-03-29 14:50:00,26.09,26.1,26.09,26.09,1700.0,18.864,18.8712,18.864,18.864,1700.0
2011-03-29 14:55:00,26.09,26.1,26.09,26.09,2700.0,18.864,18.8712,18.864,18.864,2700.0
2011-03-29 15:00:00,26.09,26.1,26.08,26.08,7400.0,18.864,18.8712,18.8568,18.8568,7400.0
2011-03-29 15:05:00,26.08,26.1,26.07,26.08,9200.0,18.8568,18.8712,18.8495,18.8568,9200.0
2011-03-29 15:10:00,26.08,26.1,26.07,26.09,8000.0,18.8568,18.8712,18.8495,18.864,8000.0
2011-03-29 15:15:00,26.09,26.11,26.09,26.1,5700.0,18.864,18.8785,18.864,18.8712,5700.0
2011-03-29 15:20:00,26.09,26.1,26.08,26.08,11800.0,18.864,18.8712,18.8568,18.8568,11800.0
2011-03-29 15:25:00,26.08,26.09,26.08,26.08,5200.0,18.8568,18.864,18.8568,18.8568,5200.0
2011-03-29 15:30:00,26.09,26.1,26.09,26.09,35300.0,18.864,18.8712,18.864,18.864,35300.0
2011-03-29 15:35:00,26.09,26.1,26.08,26.08,9400.0,18.864,18.8712,18.8568,18.8568,9400.0
2011-03-29 15:40:00,26.08,26.08,26.06,26.07,4800.0,18.8568,18.8568,18.8423,18.8495,4800.0
2011-03-29 15:45:00,26.07,26.09,26.06,26.07,15400.0,18.8495,18.864,18.8423,18.8495,15400.0
2011-03-29 15:50:00,26.07,26.08,26.07,26.07,40100.0,18.8495,18.8568,18.8495,18.8495,40100.0
2011-03-29 15:55:00,26.07,26.08,26.06,26.07,36100.0,18.8495,18.8568,18.8423,18.8495,36100.0
2011-03-30 09:30:00,26.17,26.17,26.09,26.1,13800.0,18.9219,18.9219,18.864,18.8712,13800.0
2011-03-30 09:35:00,26.15,26.16,26.12,26.16,11800.0,18.9074,18.9146,18.8857,18.9146,11800.0
2011-03-30 09:40:00,26.15,26.15,26.12,26.15,7100.0,18.9074,18.9074,18.8857,18.9074,7100.0
2011-03-30 09:45:00,26.14,26.15,26.14,26.14,1000.0,18.9002,18.9074,18.9002,18.9002,1000.0
2011-03-30 09:50:00,26.16,26.19,26.15,26.17,6200.0,18.9146,18.9363,18.9074,18.9219,6200.0
2011-03-30 09:55:00,26.18,26.21,26.18,26.21,6700.0,18.9291,18.9508,18.9291,18.9508,6700.0
2011-03-30 10:00:00,26.2,26.2,26.19,26.2,1000.0,18.9435,18.9435,18.9363,18.9435,1000.0
2011-03-30 10:05:00,26.19,26.2,26.15,26.16,1700.0,18.9363,18.9435,18.9074,18.9146,1700.0
2011-03-30 10:10:00,26.15,26.17,26.15,26.15,2800.0,18.9074,18.9219,18.9074,18.9074,2800.0
2011-03-30 10:15:00,26.17,26.17,26.17,26.17,500.0,18.9219,18.9219,18.9219,18.9219,500.0
2011-03-30 10:20:00,26.17,26.19,26.17,26.18,900.0,18.9219,18.9363,18.9219,18.9291,900.0
2011-03-30 10:25:00,26.17,26.18,26.16,26.17,2300.0,18.9219,18.9291,18.9146,18.9219,2300.0
2011-03-30 10:30:00,26.18,26.21,26.18,26.2,3500.0,18.9291,18.9508,18.9291,18.9435,3500.0
2011-03-30 10:35:00,26.19,26.21,26.19,26.19,1900.0,18.9363,18.9508,18.9363,18.9363,1900.0
2011-03-30 10:40:00,26.2,26.25,26.2,26.25,13100.0,18.9435,18.9797,18.9435,18.9797,13100.0
2011-03-30 10:45:00,26.24,26.25,26.21,26.23,42900.0,18.9725,18.9797,18.9508,18.9652,42900.0
2011-03-30 10:50:00,26.24,26.26,26.24,26.26,4300.0,18.9725,18.9869,18.9725,18.9869,4300.0
2011-03-30 10:55:00,26.26,26.3,26.26,26.29,34100.0,18.9869,19.0158,18.9869,19.0086,34100.0
2011-03-30 11:00:00,26.3,26.32,26.3,26.31,7900.0,19.0158,19.0303,19.0158,19.0231,7900.0
2011-03-30 11:05:00,26.31,26.33,26.3,26.33,23800.0,19.0231,19.0375,19.0158,19.0375,23800.0
2011-03-30 11:10:00,26.32,26.34,26.32,26.33,17400.0,19.0303,19.0448,19.0303,19.0375,17400.0
2011-03-30 11:15:00,26.34,26.36,26.33,26.36,47000.0,19.0448,19.0592,19.0375,19.0592,47000.0
2011-03-30 11:20:00,26.37,26.37,26.36,26.36,4600.0,19.0665,19.0665,19.0592,19.0592,4600.0
2011-03-30 11:25:00,26.37,26.38,26.37,26.37,3800.0,19.0665,19.0737,19.0665,19.0665,3800.0
2011-03-30 11:30:00,26.37,26.38,26.37,26.38,4000.0,19.0665,19.0737,19.0665,19.0737,4000.0
2011-03-30 11:35:00,26.39,26.4,26.39,26.4,2000.0,19.0809,19.0881,19.0809,19.0881,2000.0
2011-03-30 11:40:00,26.4,26.42,26.4,26.41,6200.0,19.0881,19.1026,19.0881,19.0954,6200.0
2011-03-30 11:45:00,26.41,26.43,26.41,26.41,2700.0,19.0954,19.1098,19.0954,19.0954,2700.0
2011-03-30 11:50:00,26.43,26.44,26.42,26.44,6300.0,19.1098,19.1171,19.1026,19.1171,6300.0
2011-03-30 11:55:00,26.44,26.44,26.42,26.43,4800.0,19.1171,19.1171,19.1026,19.1098,4800.0
2011-03-30 12:00:00,26.44,26.45,26.44,26.45,2200.0,19.1171,19.1243,19.1171,19.1243,2200.0
2011-03-30 12:05:00,26.45,26.45,26.43,26.43,5800.0,19.1243,19.1243,19.1098,19.1098,5800.0
2011-03-30 12:10:00,26.43,26.45,26.43,26.45,1600.0,19.1098,19.1243,19.1098,19.1243,1600.0
2011-03-30 12:15:00,26.44,26.45,26.43,26.43,36600.0,19.1171,19.1243,19.1098,19.1098,36600.0
2011-03-30 12:20:00,26.43,26.44,26.42,26.44,3900.0,19.1098,19.1171,19.1026,19.1171,3900.0
2011-03-30 12:25:00,26.44,26.44,26.43,26.43,6900.0,19.1171,19.1171,19.1098,19.1098,6900.0
2011-03-30 12:30:00,26.43,26.43,26.42,26.43,1100.0,19.1098,19.1098,19.1026,19.1098,1100.0
2011-03-30 12:35:00,26.43,26.43,26.42,26.42,200.0,19.1098,19.1098,19.1026,19.1026,200.0
2011-03-30 12:40:00,26.43,26.43,26.42,26.42,6100.0,19.1098,19.1098,19.1026,19.1026,6100.0
2011-03-30 12:45:00,26.42,26.43,26.42,26.43,1200.0,19.1026,19.1098,19.1026,19.1098,1200.0
2011-03-30 12:50:00,26.43,26.43,26.41,26.42,5900.0,19.1098,19.1098,19.0954,19.1026,5900.0
2011-03-30 12:55:00,26.42,26.42,26.42,26.42,2100.0,19.1026,19.1026,19.1026,19.1026,2100.0
2011-03-30 13:00:00,26.41,26.42,26.4,26.41,63200.0,19.0954,19.1026,19.0881,19.0954,63200.0
2011-03-30 13:05:00,26.41,26.43,26.41,26.41,11100.0,19.0954,19.1098,19.0954,19.0954,11100.0
2011-03-30 13:10:00,26.41,26.42,26.41,26.42,3600.0,19.0954,19.1026,19.0954,19.1026,3600.0
2011-03-30 13:15:00,26.42,26.43,26.42,26.42,17500.0,19.1026,19.1098,19.1026,19.1026,17500.0
2011-03-30 13:20:00,26.43,26.44,26.43,26.43,3900.0,19.1098,19.1171,19.1098,19.1098,3900.0
2011-03-30 13:25:00,26.43,26.44,26.43,26.44,1900.0,19.1098,19.1171,19.1098,19.1171,1900.0
2011-03-30 13:30:00,26.44,26.45,26.43,26.44,4200.0,19.1171,19.1243,19.1098,19.1171,4200.0
2011-03-30 13:35:00,26.44,26.44,26.43,26.43,1500.0,19.1171,19.1171,19.1098,19.1098,1500.0
2011-03-30 13:40:00,26.44,26.46,26.44,26.45,6800.0,19.1171,19.1315,19.1171,19.1243,6800.0
2011-03-30 13:45:00,26.45,26.45,26.44,26.44,1200.0,19.1243,19.1243,19.1171,19.1171,1200.0
2011-03-30 13:50:00,26.44,26.44,26.43,26.43,4000.0,19.1171,19.1171,19.1098,19.1098,4000.0
2011-03-30 13:55:00,26.44,26.45,26.43,26.45,2500.0,19.1171,19.1243,19.1098,19.1243,2500.0
2011-03-30 14:00:00,26.45,26.46,26.45,26.45,4000.0,19.1243,19.1315,19.1243,19.1243,4000.0
2011-03-30 14:05:00,26.46,26.46,26.46,26.46,5400.0,19.1315,19.1315,19.1315,19.1315,5400.0
2011-03-30 14:10:00,26.46,26.46,26.45,26.46,3100.0,19.1315,19.1315,19.1243,19.1315,3100.0
2011-03-30 14:15:00,26.46,26.46,26.46,26.46,1800.0,19.1315,19.1315,19.1315,19.1315,1800.0
2011-03-30 14:20:00,26.46,26.48,26.46,26.48,14000.0,19.1315,19.146,19.1315,19.146,14000.0
2011-03-30 14:25:00,26.48,26.49,26.48,26.49,3000.0,19.146,19.1532,19.146,19.1532,3000.0
2011-03-30 14:30:00,26.49,26.51,26.48,26.5,15000.0,19.1532,19.1677,19.146,19.1605,15000.0
2011-03-30 14:35:00,26.51,26.52,26.49,26.49,16500.0,19.1677,19.1749,19.1532,19.1532,16500.0
2011-03-30 14:40:00,26.5,26.5,26.49,26.49,10100.0,19.1605,19.1605,19.1532,19.1532,10100.0
2011-03-30 14:45:00,26.49,26.5,26.48,26.48,3100.0,19.1532,19.1605,19.146,19.146,3100.0
2011-03-30 14:50:00,26.48,26.48,26.47,26.47,800.0,19.146,19.146,19.1388,19.1388,800.0
2011-03-30 14:55:00,26.48,26.48,26.47,26.48,1200.0,19.146,19.146,19.1388,19.146,1200.0
2011-03-30 15:00:00,26.47,26.49,26.46,26.49,6500.0,19.1388,19.1532,19.1315,19.1532,6500.0
2011-03-30 15:05:00,26.49,26.5,26.48,26.48,10600.0,19.1532,19.1605,19.146,19.146,10600.0
2011-03-30 15:10:00,26.48,26.5,26.47,26.48,3500.0,19.146,19.1605,19.1388,19.146,3500.0
2011-03-30 15:15:00,26.48,26.5,26.47,26.5,6000.0,19.146,19.1605,19.1388,19.1605,6000.0
2011-03-30 15:20:00,26.5,26.5,26.48,26.49,5700.0,19.1605,19.1605,19.146,19.1532,5700.0
2011-03-30 15:25:00,26.5,26.5,26.49,26.49,3800.0,19.1605,19.1605,19.1532,19.1532,3800.0
2011-03-30 15:30:00,26.49,26.5,26.48,26.49,11400.0,19.1532,19.1605,19.146,19.1532,11400.0
2011-03-30 15:35:00,26.49,26.52,26.49,26.52,7900.0,19.1532,19.1749,19.1532,19.1749,7900.0
2011-03-30 15:40:00,26.51,26.52,26.5,26.5,16000.0,19.1677,19.1749,19.1605,19.1605,16000.0
2011-03-30 15:45:00,26.51,26.51,26.45,26.45,90500.0,19.1677,19.1677,19.1243,19.1243,90500.0
2011-03-30 15:50:00,26.46,26.47,26.45,26.47,21100.0,19.1315,19.1388,19.1243,19.1388,21100.0
2011-03-30 15:55:00,26.47,26.48,26.45,26.46,53200.0,19.1388,19.146,19.1243,19.1315,53200.0
2011-03-31 09:30:00,26.38,26.38,26.34,26.38,28300.0,19.0737,19.0737,19.0448,19.0737,28300.0
2011-03-31 09:35:00,26.38,26.4,26.37,26.38,8700.0,19.0737,19.0881,19.0665,19.0737,8700.0
2011-03-31 09:40:00,26.39,26.45,26.38,26.44,34100.0,19.0809,19.1243,19.0737,19.1171,34100.0
2011-03-31 09:45:00,26.4,26.41,26.39,26.39,2100.0,19.0881,19.0954,19.0809,19.0809,2100.0
2011-03-31 09:50:00,26.4,26.4,26.38,26.39,3900.0,19.0881,19.0881,19.0737,19.0809,3900.0
2011-03-31 09:55:00,26.4,26.42,26.4,26.4,5400.0,19.0881,19.1026,19.0881,19.0881,5400.0
2011-03-31 10:00:00,26.39,26.43,26.39,26.4,7600.0,19.0809,19.1098,19.0809,19.0881,7600.0
2011-03-31 10:05:00,26.41,26.43,26.41,26.42,80100.0,19.0954,19.1098,19.0954,19.1026,80100.0
2011-03-31 10:10:00,26.42,26.44,26.42,26.44,5400.0,19.1026,19.1171,19.1026,19.1171,5400.0
2011-03-31 10:15:00,26.44,26.45,26.43,26.43,5600.0,19.1171,19.1243,19.1098,19.1098,5600.0
2011-03-31 10:20:00,26.44,26.46,26.44,26.44,12100.0,19.1171,19.1315,19.1171,19.1171,12100.0
2011-03-31 10:25:00,26.45,26.46,26.43,26.44,8500.0,19.1243,19.1315,19.1098,19.1171,8500.0
2011-03-31 10:30:00,26.45,26.46,26.45,26.46,10500.0,19.1243,19.1315,19.1243,19.1315,10500.0
2011-03-31 10:35:00,26.46,26.47,26.45,26.47,5900.0,19.1315,19.1388,19.1243,19.1388,5900.0
2011-03-31 10:40:00,26.46,26.47,26.45,26.47,7900.0,19.1315,19.1388,19.1243,19.1388,7900.0
2011-03-31 10:45:00,26.47,26.49,26.47,26.48,4300.0,19.1388,19.1532,19.1388,19.146,4300.0
2011-03-31 10:50:00,26.48,26.48,26.46,26.47,32100.0,19.146,19.146,19.1315,19.1388,32100.0
2011-03-31 10:55:00,26.47,26.48,26.47,26.48,2500.0,19.1388,19.146,19.1388,19.146,2500.0
2011-03-31 11:00:00,26.48,26.49,26.47,26.47,14200.0,19.146,19.1532,19.1388,19.1388,14200.0
2011-03-31 11:05:00,26.46,26.47,26.45,26.46,3300.0,19.1315,19.1388,19.1243,19.1315,3300.0
2011-03-31 11:10:00,26.46,26.47,26.46,26.47,6400.0,19.1315,19.1388,19.1315,19.1388,6400.0
2011-03-31 11:15:00,26.48,26.49,26.48,26.49,5300.0,19.146,19.1532,19.146,19.1532,5300.0
2011-03-31 11:20:00,26.49,26.49,26.46,26.46,10800.0,19.1532,19.1532,19.1315,19.1315,10800.0
2011-03-31 11:25:00,26.47,26.47,26.45,26.45,2300.0,19.1388,19.1388,19.1243,19.1243,2300.0
2011-03-31 11:30:00,26.46,26.46,26.41,26.41,105900.0,19.1315,19.1315,19.0954,19.0954,105900.0
2011-03-31 11:35:00,26.41,26.44,26.41,26.44,27200.0,19.0954,19.1171,19.0954,19.1171,27200.0
2011-03-31 11:40:00,26.45,26.46,26.44,26.45,3900.0,19.1243,19.1315,19.1171,19.1243,3900.0
2011-03-31 11:45:00,26.46,26.47,26.45,26.47,5000.0,19.1315,19.1388,19.1243,19.1388,5000.0
2011-03-31 11:50:00,26.47,26.48,26.46,26.47,7400.0,19.1388,19.146,19.1315,19.1388,7400.0
2011-03-31 11:55:00,26.47,26.48,26.47,26.47,1500.0,19.1388,19.146,19.1388,19.1388,1500.0
2011-03-31 12:00:00,26.47,26.49,26.47,26.49,9900.0,19.1388,19.1532,19.1388,19.1532,9900.0
2011-03-31 12:05:00,26.48,26.49,26.48,26.49,3900.0,19.146,19.1532,19.146,19.1532,3900.0
2011-03-31 12:10:00,26.48,26.5,26.48,26.5,2500.0,19.146,19.1605,19.146,19.1605,2500.0
2011-03-31 12:15:00,26.51,26.52,26.5,26.52,1800.0,19.1677,19.1749,19.1605,19.1749,1800.0
2011-03-31 12:20:00,26.51,26.55,26.51,26.55,87100.0,19.1677,19.1966,19.1677,19.1966,87100.0
2011-03-31 12:25:00,26.54,26.57,26.54,26.56,54700.0,19.1894,19.2111,19.1894,19.2038,54700.0
2011-03-31 12:30:00,26.57,26.58,26.56,26.56,9900.0,19.2111,19.2183,19.2038,19.2038,9900.0
2011-03-31 12:35:00,26.57,26.57,26.55,26.57,4800.0,19.2111,19.2111,19.1966,19.2111,4800.0
2011-03-31 12:40:00,26.58,26.58,26.55,26.57,6000.0,19.2183,19.2183,19.1966,19.2111,6000.0
2011-03-31 12:45:00,26.57,26.57,26.56,26.56,4400.0,19.2111,19.2111,19.2038,19.2038,4400.0
2011-03-31 12:50:00,26.56,26.57,26.55,26.56,3400.0,19.2038,19.2111,19.1966,19.2038,3400.0
2011-03-31 12:55:00,26.56,26.6,26.56,26.59,38500.0,19.2038,19.2328,19.2038,19.2255,38500.0
2011-03-31 13:00:00,26.59,26.6,26.59,26.59,3200.0,19.2255,19.2328,19.2255,19.2255,3200.0
2011-03-31 13:05:00,26.59,26.6,26.59,26.6,24600.0,19.2255,19.2328,19.2255,19.2328,24600.0
2011-03-31 13:10:00,26.59,26.6,26.59,26.59,13800.0,19.2255,19.2328,19.2255,19.2255,13800.0
2011-03-31 13:15:00,26.6,26.6,26.58,26.58,4000.0,19.2328,19.2328,19.2183,19.2183,4000.0
2011-03-31 13:20:00,26.58,26.59,26.58,26.58,4000.0,19.2183,19.2255,19.2183,19.2183,4000.0
2011-03-31 13:25:00,26.59,26.59,26.57,26.59,5100.0,19.2255,19.2255,19.2111,19.2255,5100.0
2011-03-31 13:30:00,26.58,26.59,26.58,26.58,2500.0,19.2183,19.2255,19.2183,19.2183,2500.0
2011-03-31 13:35:00,26.58,26.59,26.58,26.59,5200.0,19.2183,19.2255,19.2183,19.2255,5200.0
2011-03-31 13:40:00,26.59,26.59,26.58,26.58,1800.0,19.2255,19.2255,19.2183,19.2183,1800.0
2011-03-31 13:45:00,26.59,26.59,26.58,26.58,2300.0,19.2255,19.2255,19.2183,19.2183,2300.0
2011-03-31 13:50:00,26.59,26.59,26.58,26.58,2600.0,19.2255,19.2255,19.2183,19.2183,2600.0
2011-03-31 13:55:00,26.59,26.59,26.58,26.59,2900.0,19.2255,19.2255,19.2183,19.2255,2900.0
2011-03-31 14:00:00,26.58,26.6,26.58,26.59,3500.0,19.2183,19.2328,19.2183,19.2255,3500.0
2011-03-31 14:05:00,26.6,26.6,26.58,26.6,6500.0,19.2328,19.2328,19.2183,19.2328,6500.0
2011-03-31 14:10:00,26.6,26.62,26.6,26.61,8800.0,19.2328,19.2472,19.2328,19.24,8800.0
2011-03-31 14:15:00,26.61,26.63,26.61,26.62,5900.0,19.24,19.2544,19.24,19.2472,5900.0
2011-03-31 14:20:00,26.62,26.63,26.62,26.62,13300.0,19.2472,19.2544,19.2472,19.2472,13300.0
2011-03-31 14:25:00,26.61,26.62,26.6,26.61,5000.0,19.24,19.2472,19.2328,19.24,5000.0
2011-03-31 14:30:00,26.6,26.61,26.6,26.6,3300.0,19.2328,19.24,19.2328,19.2328,3300.0
2011-03-31 14:35:00,26.6,26.61,26.6,26.6,9100.0,19.2328,19.24,19.2328,19.2328,9100.0
2011-03-31 14:40:00,26.61,26.61,26.6,26.6,9000.0,19.24,19.24,19.2328,19.2328,9000.0
2011-03-31 14:45:00,26.6,26.62,26.6,26.61,4000.0,19.2328,19.2472,19.2328,19.24,4000.0
2011-03-31 14:50:00,26.61,26.61,26.6,26.6,16200.0,19.24,19.24,19.2328,19.2328,16200.0
2011-03-31 14:55:00,26.6,26.62,26.6,26.6,4700.0,19.2328,19.2472,19.2328,19.2328,4700.0
2011-03-31 15:00:00,26.6,26.6,26.59,26.6,4500.0,19.2328,19.2328,19.2255,19.2328,4500.0
2011-03-31 15:05:00,26.59,26.62,26.59,26.61,4000.0,19.2255,19.2472,19.2255,19.24,4000.0
2011-03-31 15:10:00,26.61,26.61,26.59,26.6,4800.0,19.24,19.24,19.2255,19.2328,4800.0
2011-03-31 15:15:00,26.61,26.62,26.6,26.6,4700.0,19.24,19.2472,19.2328,19.2328,4700.0
2011-03-31 15:20:00,26.61,26.61,26.59,26.59,4500.0,19.24,19.24,19.2255,19.2255,4500.0
2011-03-31 15:25:00,26.59,26.62,26.59,26.61,15200.0,19.2255,19.2472,19.2255,19.24,15200.0
2011-03-31 15:30:00,26.61,26.61,26.59,26.59,10900.0,19.24,19.24,19.2255,19.2255,10900.0
2011-03-31 15:35:00,26.59,26.6,26.58,26.58,6000.0,19.2255,19.2328,19.2183,19.2183,6000.0
2011-03-31 15:40:00,26.59,26.61,26.58,26.59,21800.0,19.2255,19.24,19.2183,19.2255,21800.0
2011-03-31 15:45:00,26.59,26.59,26.56,26.58,31900.0,19.2255,19.2255,19.2038,19.2183,31900.0
2011-03-31 15:50:00,26.6,26.65,26.59,26.64,54700.0,19.2328,19.2689,19.2255,19.2617,54700.0
2011-03-31 15:55:00,26.64,26.66,26.61,26.61,129200.0,19.2617,19.2761,19.24,19.24,129200.0
2011-04-01 09:30:00,26.77,26.86,26.77,26.84,8300.0,19.3557,19.4207,19.3557,19.4063,8300.0
2011-04-01 09:35:00,26.83,26.85,26.82,26.83,11500.0,19.3991,19.4135,19.3918,19.3991,11500.0
2011-04-01 09:40:00,26.83,26.85,26.81,26.81,108200.0,19.3991,19.4135,19.3846,19.3846,108200.0
2011-04-01 09:45:00,26.81,26.81,26.77,26.77,18700.0,19.3846,19.3846,19.3557,19.3557,18700.0
2011-04-01 09:50:00,26.78,26.81,26.78,26.8,91900.0,19.3629,19.3846,19.3629,19.3774,91900.0
2011-04-01 09:55:00,26.8,26.81,26.78,26.79,26300.0,19.3774,19.3846,19.3629,19.3701,26300.0
2011-04-01 10:00:00,26.79,26.83,26.77,26.83,10200.0,19.3701,19.3991,19.3557,19.3991,10200.0
2011-04-01 10:05:00,26.84,26.86,26.84,26.85,40300.0,19.4063,19.4207,19.4063,19.4135,40300.0
2011-04-01 10:10:00,26.86,26.9,26.86,26.88,75600.0,19.4207,19.4497,19.4207,19.4352,75600.0
2011-04-01 10:15:00,26.88,26.89,26.87,26.88,13500.0,19.4352,19.4424,19.428,19.4352,13500.0
2011-04-01 10:20:00,26.88,26.92,26.88,26.9,17200.0,19.4352,19.4641,19.4352,19.4497,17200.0
2011-04-01 10:25:00,26.9,26.91,26.89,26.9,17800.0,19.4497,19.4569,19.4424,19.4497,17800.0
2011-04-01 10:30:00,26.91,26.94,26.9,26.92,14400.0,19.4569,19.4786,19.4497,19.4641,14400.0
2011-04-01 10:35:00,26.92,26.95,26.91,26.95,7700.0,19.4641,19.4858,19.4569,19.4858,7700.0
2011-04-01 10:40:00,26.94,26.94,26.93,26.94,5800.0,19.4786,19.4786,19.4714,19.4786,5800.0
2011-04-01 10:45:00,26.94,26.95,26.93,26.94,6500.0,19.4786,19.4858,19.4714,19.4786,6500.0
2011-04-01 10:50:00,26.94,26.96,26.94,26.95,6700.0,19.4786,19.4931,19.4786,19.4858,6700.0
2011-04-01 10:55:00,26.95,26.98,26.95,26.96,41500.0,19.4858,19.5075,19.4858,19.4931,41500.0
2011-04-01 11:00:00,26.96,26.98,26.96,26.98,13000.0,19.4931,19.5075,19.4931,19.5075,13000.0
2011-04-01 11:05:00,26.98,26.99,26.97,26.98,9600.0,19.5075,19.5147,19.5003,19.5075,9600.0
2011-04-01 11:10:00,26.97,26.98,26.97,26.97,5200.0,19.5003,19.5075,19.5003,19.5003,5200.0
2011-04-01 11:15:00,26.97,26.99,26.97,26.97,10200.0,19.5003,19.5147,19.5003,19.5003,10200.0
2011-04-01 11:20:00,26.97,27.0,26.97,26.99,18100.0,19.5003,19.522,19.5003,19.5147,18100.0
2011-04-01 11:25:00,26.99,27.0,26.99,27.0,7000.0,19.5147,19.522,19.5147,19.522,7000.0
2011-04-01 11:30:00,27.0,27.02,27.0,27.02,9200.0,19.522,19.5364,19.522,19.5364,9200.0
2011-04-01 11:35:00,27.02,27.02,26.99,26.99,18100.0,19.5364,19.5364,19.5147,19.5147,18100.0
2011-04-01 11:40:00,26.99,27.01,26.99,27.0,13900.0,19.5147,19.5292,19.5147,19.522,13900.0
2011-04-01 11:45:00,27.01,27.01,26.99,27.0,7600.0,19.5292,19.5292,19.5147,19.522,7600.0
2011-04-01 11:50:00,27.0,27.01,26.99,26.99,10800.0,19.522,19.5292,19.5147,19.5147,10800.0
2011-04-01 11:55:00,27.0,27.0,26.98,27.0,5200.0,19.522,19.522,19.5075,19.522,5200.0
2011-04-01 12:00:00,26.99,26.99,26.98,26.98,1400.0,19.5147,19.5147,19.5075,19.5075,1400.0
2011-04-01 12:05:00,26.99,26.99,26.98,26.98,900.0,19.5147,19.5147,19.5075,19.5075,900.0
2011-04-01 12:10:00,26.98,26.98,26.96,26.97,14500.0,19.5075,19.5075,19.4931,19.5003,14500.0
2011-04-01 12:15:00,26.96,26.97,26.95,26.95,3400.0,19.4931,19.5003,19.4858,19.4858,3400.0
2011-04-01 12:20:00,26.95,26.97,26.95,26.96,11000.0,19.4858,19.5003,19.4858,19.4931,11000.0
2011-04-01 12:25:00,26.96,26.97,26.96,26.96,4200.0,19.4931,19.5003,19.4931,19.4931,4200.0
2011-04-01 12:30:00,26.96,26.96,26.95,26.95,1500.0,19.4931,19.4931,19.4858,19.4858,1500.0
2011-04-01 12:35:00,26.95,26.97,26.95,26.96,1100.0,19.4858,19.5003,19.4858,19.4931,1100.0
2011-04-01 12:40:00,26.96,26.97,26.96,26.96,600.0,19.4931,19.5003,19.4931,19.4931,600.0
2011-04-01 12:45:00,26.97,26.97,26.96,26.96,6700.0,19.5003,19.5003,19.4931,19.4931,6700.0
2011-04-01 12:50:00,26.96,26.96,26.96,26.96,400.0,19.4931,19.4931,19.4931,19.4931,400.0
2011-04-01 12:55:00,26.96,26.96,26.95,26.95,3100.0,19.4931,19.4931,19.4858,19.4858,3100.0
2011-04-01 13:00:00,26.95,26.96,26.95,26.95,4600.0,19.4858,19.4931,19.4858,19.4858,4600.0
2011-04-01 13:05:00,26.95,26.96,26.95,26.96,2000.0,19.4858,19.4931,19.4858,19.4931,2000.0
2011-04-01 13:10:00,26.96,26.96,26.96,26.96,6600.0,19.4931,19.4931,19.4931,19.4931,6600.0
2011-04-01 13:15:00,26.96,26.96,26.95,26.95,13200.0,19.4931,19.4931,19.4858,19.4858,13200.0
2011-04-01 13:20:00,26.95,26.96,26.95,26.95,22300.0,19.4858,19.4931,19.4858,19.4858,22300.0
2011-04-01 13:25:00,26.95,26.96,26.95,26.95,13100.0,19.4858,19.4931,19.4858,19.4858,13100.0
2011-04-01 13:30:00,26.95,26.95,26.95,26.95,2900.0,19.4858,19.4858,19.4858,19.4858,2900.0
2011-04-01 13:35:00,26.96,26.96,26.95,26.95,2000.0,19.4931,19.4931,19.4858,19.4858,2000.0
2011-04-01 13:40:00,26.95,26.97,26.95,26.97,9900.0,19.4858,19.5003,19.4858,19.5003,9900.0
2011-04-01 13:45:00,26.96,26.96,26.95,26.95,11100.0,19.4931,19.4931,19.4858,19.4858,11100.0
2011-04-01 13:50:00,26.96,26.97,26.96,26.96,1300.0,19.4931,19.5003,19.4931,19.4931,1300.0
2011-04-01 13:55:00,26.96,26.97,26.96,26.97,12100.0,19.4931,19.5003,19.4931,19.5003,12100.0
2011-04-01 14:00:00,26.97,26.98,26.96,26.96,6200.0,19.5003,19.5075,19.4931,19.4931,6200.0
2011-04-01 14:05:00,26.96,26.97,26.96,26.97,1100.0,19.4931,19.5003,19.4931,19.5003,1100.0
2011-04-01 14:10:00,26.97,26.98,26.96,26.97,17400.0,19.5003,19.5075,19.4931,19.5003,17400.0
2011-04-01 14:15:00,26.96,26.97,26.95,26.95,5900.0,19.4931,19.5003,19.4858,19.4858,5900.0
2011-04-01 14:20:00,26.94,26.95,26.93,26.93,9600.0,19.4786,19.4858,19.4714,19.4714,9600.0
2011-04-01 14:25:00,26.93,26.94,26.92,26.93,7600.0,19.4714,19.4786,19.4641,19.4714,7600.0
2011-04-01 14:30:00,26.92,26.93,26.9,26.9,13600.0,19.4641,19.4714,19.4497,19.4497,13600.0
2011-04-01 14:35:00,26.91,26.91,26.9,26.9,5900.0,19.4569,19.4569,19.4497,19.4497,5900.0
2011-04-01 14:40:00,26.9,26.9,26.88,26.88,15500.0,19.4497,19.4497,19.4352,19.4352,15500.0
2011-04-01 14:45:00,26.88,26.89,26.85,26.85,52100.0,19.4352,19.4424,19.4135,19.4135,52100.0
2011-04-01 14:50:00,26.86,26.87,26.85,26.85,11700.0,19.4207,19.428,19.4135,19.4135,11700.0
2011-04-01 14:55:00,26.85,26.86,26.84,26.85,14700.0,19.4135,19.4207,19.4063,19.4135,14700.0
2011-04-01 15:00:00,26.85,26.85,26.79,26.81,14200.0,19.4135,19.4135,19.3701,19.3846,14200.0
2011-04-01 15:05:00,26.81,26.81,26.8,26.8,3600.0,19.3846,19.3846,19.3774,19.3774,3600.0
2011-04-01 15:10:00,26.81,26.81,26.77,26.77,55100.0,19.3846,19.3846,19.3557,19.3557,55100.0
2011-04-01 15:15:00,26.78,26.79,26.78,26.79,18200.0,19.3629,19.3701,19.3629,19.3701,18200.0
2011-04-01 15:20:00,26.79,26.8,26.78,26.8,44600.0,19.3701,19.3774,19.3629,19.3774,44600.0
2011-04-01 15:25:00,26.8,26.82,26.8,26.82,1900.0,19.3774,19.3918,19.3774,19.3918,1900.0
2011-04-01 15:30:00,26.82,26.86,26.82,26.86,20700.0,19.3918,19.4207,19.3918,19.4207,20700.0
2011-04-01 15:35:00,26.86,26.86,26.85,26.86,26900.0,19.4207,19.4207,19.4135,19.4207,26900.0
2011-04-01 15:40:00,26.86,26.9,26.85,26.89,27400.0,19.4207,19.4497,19.4135,19.4424,27400.0
2011-04-01 15:45:00,26.9,26.91,26.88,26.89,14600.0,19.4497,19.4569,19.4352,19.4424,14600.0
2011-04-01 15:50:00,26.9,26.9,26.87,26.88,35000.0,19.4497,19.4497,19.428,19.4352,35000.0
2011-04-01 15:55:00,26.88,26.91,26.88,26.9,73200.0,19.4352,19.4569,19.4352,19.4497,73200.0
2011-04-04 09:30:00,26.91,26.98,26.91,26.95,15100.0,19.4569,19.5075,19.4569,19.4858,15100.0
2011-04-04 09:35:00,26.98,27.0,26.97,27.0,4500.0,19.5075,19.522,19.5003,19.522,4500.0
2011-04-04 09:40:00,26.99,27.02,26.99,27.0,7900.0,19.5147,19.5364,19.5147,19.522,7900.0
2011-04-04 09:45:00,27.0,27.05,27.0,27.04,28400.0,19.522,19.5581,19.522,19.5509,28400.0
2011-04-04 09:50:00,27.04,27.04,26.98,26.99,10300.0,19.5509,19.5509,19.5075,19.5147,10300.0
2011-04-04 09:55:00,26.98,27.01,26.97,27.01,8200.0,19.5075,19.5292,19.5003,19.5292,8200.0
2011-04-04 10:00:00,27.01,27.02,27.0,27.02,4600.0,19.5292,19.5364,19.522,19.5364,4600.0
2011-04-04 10:05:00,27.01,27.03,27.01,27.02,10000.0,19.5292,19.5437,19.5292,19.5364,10000.0
2011-04-04 10:10:00,27.01,27.01,27.0,27.01,18200.0,19.5292,19.5292,19.522,19.5292,18200.0
2011-04-04 10:15:00,27.02,27.03,27.02,27.03,2300.0,19.5364,19.5437,19.5364,19.5437,2300.0
2011-04-04 10:20:00,27.02,27.05,27.02,27.04,5200.0,19.5364,19.5581,19.5364,19.5509,5200.0
2011-04-04 10:25:00,27.05,27.05,27.01,27.01,15000.0,19.5581,19.5581,19.5292,19.5292,15000.0
2011-04-04 10:30:00,27.03,27.04,27.02,27.04,5500.0,19.5437,19.5509,19.5364,19.5509,5500.0
2011-04-04 10:35:00,27.04,27.05,27.04,27.04,2800.0,19.5509,19.5581,19.5509,19.5509,2800.0
2011-04-04 10:40:00,27.05,27.05,27.03,27.05,3100.0,19.5581,19.5581,19.5437,19.5581,3100.0
2011-04-04 10:45:00,27.04,27.05,27.04,27.04,3200.0,19.5509,19.5581,19.5509,19.5509,3200.0
2011-04-04 10:50:00,27.05,27.05,27.04,27.05,900.0,19.5581,19.5581,19.5509,19.5581,900.0
2011-04-04 10:55:00,27.04,27.06,27.03,27.06,7100.0,19.5509,19.5654,19.5437,19.5654,7100.0
2011-04-04 11:00:00,27.07,27.08,27.07,27.08,3300.0,19.5726,19.5798,19.5726,19.5798,3300.0
2011-04-04 11:05:00,27.07,27.07,27.06,27.07,4000.0,19.5726,19.5726,19.5654,19.5726,4000.0
2011-04-04 11:10:00,27.07,27.08,27.05,27.07,5500.0,19.5726,19.5798,19.5581,19.5726,5500.0
2011-04-04 11:15:00,27.08,27.08,27.07,27.08,1700.0,19.5798,19.5798,19.5726,19.5798,1700.0
2011-04-04 11:20:00,27.09,27.09,27.08,27.09,1100.0,19.587,19.587,19.5798,19.587,1100.0
2011-04-04 11:25:00,27.07,27.07,27.05,27.06,2900.0,19.5726,19.5726,19.5581,19.5654,2900.0
2011-04-04 11:30:00,27.05,27.05,27.05,27.05,3100.0,19.5581,19.5581,19.5581,19.5581,3100.0
2011-04-04 11:35:00,27.05,27.05,27.04,27.04,2700.0,19.5581,19.5581,19.5509,19.5509,2700.0
2011-04-04 11:40:00,27.04,27.05,27.04,27.04,700.0,19.5509,19.5581,19.5509,19.5509,700.0
2011-04-04 11:45:00,27.04,27.06,27.04,27.05,11000.0,19.5509,19.5654,19.5509,19.5581,11000.0
2011-04-04 11:50:00,27.05,27.05,27.04,27.05,600.0,19.5581,19.5581,19.5509,19.5581,600.0
2011-04-04 11:55:00,27.04,27.06,27.04,27.05,900.0,19.5509,19.5654,19.5509,19.5581,900.0
2011-04-04 12:00:00,27.05,27.05,27.04,27.05,1900.0,19.5581,19.5581,19.5509,19.5581,1900.0
2011-04-04 12:05:00,27.05,27.05,27.04,27.04,4300.0,19.5581,19.5581,19.5509,19.5509,4300.0
2011-04-04 12:10:00,27.05,27.05,27.04,27.05,1400.0,19.5581,19.5581,19.5509,19.5581,1400.0
2011-04-04 12:15:00,27.05,27.05,27.04,27.04,6200.0,19.5581,19.5581,19.5509,19.5509,6200.0
2011-04-04 12:20:00,27.04,27.05,27.04,27.05,2600.0,19.5509,19.5581,19.5509,19.5581,2600.0
2011-04-04 12:25:00,27.05,27.06,27.05,27.05,1200.0,19.5581,19.5654,19.5581,19.5581,1200.0
2011-04-04 12:30:00,27.05,27.06,27.05,27.06,1100.0,19.5581,19.5654,19.5581,19.5654,1100.0
2011-04-04 12:35:00,27.06,27.07,27.04,27.07,3200.0,19.5654,19.5726,19.5509,19.5726,3200.0
2011-04-04 12:40:00,27.06,27.07,27.06,27.06,1800.0,19.5654,19.5726,19.5654,19.5654,1800.0
2011-04-04 12:45:00,27.06,27.06,27.03,27.04,14400.0,19.5654,19.5654,19.5437,19.5509,14400.0
2011-04-04 12:50:00,27.03,27.04,27.03,27.03,2500.0,19.5437,19.5509,19.5437,19.5437,2500.0
2011-04-04 12:55:00,27.03,27.04,27.03,27.03,3300.0,19.5437,19.5509,19.5437,19.5437,3300.0
2011-04-04 13:00:00,27.03,27.03,27.03,27.03,1800.0,19.5437,19.5437,19.5437,19.5437,1800.0
2011-04-04 13:05:00,27.04,27.04,27.03,27.03,500.0,19.5509,19.5509,19.5437,19.5437,500.0
2011-04-04 13:10:00,27.03,27.04,27.03,27.03,1100.0,19.5437,19.5509,19.5437,19.5437,1100.0
2011-04-04 13:15:00,27.04,27.04,27.03,27.03,400.0,19.5509,19.5509,19.5437,19.5437,400.0
2011-04-04 13:20:00,27.04,27.04,27.03,27.03,1800.0,19.5509,19.5509,19.5437,19.5437,1800.0
2011-04-04 13:25:00,27.03,27.04,27.02,27.04,2100.0,19.5437,19.5509,19.5364,19.5509,2100.0
2011-04-04 13:30:00,27.03,27.04,27.0,27.0,16100.0,19.5437,19.5509,19.522,19.522,16100.0
2011-04-04 13:35:00,27.0,27.01,27.0,27.0,2400.0,19.522,19.5292,19.522,19.522,2400.0
2011-04-04 13:40:00,27.0,27.01,26.98,27.0,5200.0,19.522,19.5292,19.5075,19.522,5200.0
2011-04-04 13:45:00,27.0,27.0,26.98,26.98,3100.0,19.522,19.522,19.5075,19.5075,3100.0
2011-04-04 13:50:00,26.97,26.99,26.97,26.99,3100.0,19.5003,19.5147,19.5003,19.5147,3100.0
2011-04-04 13:55:00,26.99,26.99,26.98,26.98,3100.0,19.5147,19.5147,19.5075,19.5075,3100.0
2011-04-04 14:00:00,26.99,26.99,26.97,26.98,2500.0,19.5147,19.5147,19.5003,19.5075,2500.0
2011-04-04 14:05:00,26.98,27.0,26.98,26.99,11000.0,19.5075,19.522,19.5075,19.5147,11000.0
2011-04-04 14:10:00,27.0,27.0,26.99,26.99,4300.0,19.522,19.522,19.5147,19.5147,4300.0
2011-04-04 14:15:00,26.99,27.0,26.99,27.0,3100.0,19.5147,19.522,19.5147,19.522,3100.0
2011-04-04 14:20:00,27.0,27.01,26.99,26.99,2900.0,19.522,19.5292,19.5147,19.5147,2900.0
2011-04-04 14:25:00,26.99,27.01,26.99,27.01,4900.0,19.5147,19.5292,19.5147,19.5292,4900.0
2011-04-04 14:30:00,27.01,27.03,27.01,27.02,2000.0,19.5292,19.5437,19.5292,19.5364,2000.0
2011-04-04 14:35:00,27.02,27.02,27.01,27.02,500.0,19.5364,19.5364,19.5292,19.5364,500.0
2011-04-04 14:40:00,27.02,27.02,27.01,27.02,3300.0,19.5364,19.5364,19.5292,19.5364,3300.0
2011-04-04 14:45:00,27.02,27.04,27.02,27.04,11400.0,19.5364,19.5509,19.5364,19.5509,11400.0
2011-04-04 14:50:00,27.03,27.03,27.01,27.01,5400.0,19.5437,19.5437,19.5292,19.5292,5400.0
2011-04-04 14:55:00,27.02,27.02,27.0,27.0,5300.0,19.5364,19.5364,19.522,19.522,5300.0
2011-04-04 15:00:00,27.0,27.01,26.97,26.97,10200.0,19.522,19.5292,19.5003,19.5003,10200.0
2011-04-04 15:05:00,26.97,26.98,26.96,26.96,11000.0,19.5003,19.5075,19.4931,19.4931,11000.0
2011-04-04 15:10:00,26.97,26.99,26.97,26.98,36000.0,19.5003,19.5147,19.5003,19.5075,36000.0
2011-04-04 15:15:00,26.98,26.99,26.97,26.98,2200.0,19.5075,19.5147,19.5003,19.5075,2200.0
2011-04-04 15:20:00,26.98,26.99,26.96,26.97,4900.0,19.5075,19.5147,19.4931,19.5003,4900.0
2011-04-04 15:25:00,26.98,27.0,26.98,27.0,14800.0,19.5075,19.522,19.5075,19.522,14800.0
2011-04-04 15:30:00,27.0,27.02,27.0,27.0,15400.0,19.522,19.5364,19.522,19.522,15400.0
2011-04-04 15:35:00,27.0,27.01,27.0,27.01,7800.0,19.522,19.5292,19.522,19.5292,7800.0
2011-04-04 15:40:00,27.02,27.03,27.02,27.03,5800.0,19.5364,19.5437,19.5364,19.5437,5800.0
2011-04-04 15:45:00,27.03,27.04,27.03,27.03,46600.0,19.5437,19.5509,19.5437,19.5437,46600.0
2011-04-04 15:50:00,27.04,27.06,27.04,27.04,32500.0,19.5509,19.5654,19.5509,19.5509,32500.0
2011-04-04 15:55:00,27.05,27.07,27.01,27.01,24600.0,19.5581,19.5726,19.5292,19.5292,24600.0
2011-04-05 09:30:00,26.98,26.98,26.92,26.92,5600.0,19.5075,19.5075,19.4641,19.4641,5600.0
2011-04-05 09:35:00,26.95,26.98,26.91,26.91,2000.0,19.4858,19.5075,19.4569,19.4569,2000.0
2011-04-05 09:40:00,26.92,26.94,26.92,26.93,54400.0,19.4641,19.4786,19.4641,19.4714,54400.0
2011-04-05 09:45:00,26.92,26.95,26.92,26.95,9400.0,19.4641,19.4858,19.4641,19.4858,9400.0
2011-04-05 09:50:00,26.96,26.97,26.96,26.96,2900.0,19.4931,19.5003,19.4931,19.4931,2900.0
2011-04-05 09:55:00,26.97,26.97,26.95,26.95,10500.0,19.5003,19.5003,19.4858,19.4858,10500.0
2011-04-05 10:00:00,26.93,26.93,26.9,26.91,29000.0,19.4714,19.4714,19.4497,19.4569,29000.0
2011-04-05 10:05:00,26.91,26.91,26.89,26.89,20400.0,19.4569,19.4569,19.4424,19.4424,20400.0
2011-04-05 10:10:00,26.89,26.93,26.89,26.92,4900.0,19.4424,19.4714,19.4424,19.4641,4900.0
2011-04-05 10:15:00,26.93,26.95,26.93,26.94,3000.0,19.4714,19.4858,19.4714,19.4786,3000.0
2011-04-05 10:20:00,26.94,26.99,26.94,26.99,8400.0,19.4786,19.5147,19.4786,19.5147,8400.0
2011-04-05 10:25:00,26.98,27.0,26.98,26.99,27500.0,19.5075,19.522,19.5075,19.5147,27500.0
2011-04-05 10:30:00,27.0,27.03,27.0,27.03,5300.0,19.522,19.5437,19.522,19.5437,5300.0
2011-04-05 10:35:00,27.03,27.03,27.0,27.0,11100.0,19.5437,19.5437,19.522,19.522,11100.0
2011-04-05 10:40:00,26.99,26.99,26.99,26.99,800.0,19.5147,19.5147,19.5147,19.5147,800.0
2011-04-05 10:45:00,27.0,27.01,27.0,27.0,2100.0,19.522,19.5292,19.522,19.522,2100.0
2011-04-05 10:50:00,26.99,27.0,26.99,27.0,1000.0,19.5147,19.522,19.5147,19.522,1000.0
2011-04-05 10:55:00,26.99,26.99,26.94,26.94,363500.0,19.5147,19.5147,19.4786,19.4786,363500.0
2011-04-05 11:00:00,26.94,26.94,26.93,26.93,85100.0,19.4786,19.4786,19.4714,19.4714,85100.0
2011-04-05 11:05:00,26.92,26.93,26.91,26.92,3400.0,19.4641,19.4714,19.4569,19.4641,3400.0
2011-04-05 11:10:00,26.91,26.92,26.91,26.92,2500.0,19.4569,19.4641,19.4569,19.4641,2500.0
2011-04-05 11:15:00,26.93,26.94,26.93,26.94,4200.0,19.4714,19.4786,19.4714,19.4786,4200.0
2011-04-05 11:20:00,26.95,26.96,26.95,26.96,600.0,19.4858,19.4931,19.4858,19.4931,600.0
2011-04-05 11:25:00,26.96,26.96,26.95,26.95,3600.0,19.4931,19.4931,19.4858,19.4858,3600.0
2011-04-05 11:30:00,26.96,26.96,26.94,26.96,24600.0,19.4931,19.4931,19.4786,19.4931,24600.0
2011-04-05 11:35:00,26.97,27.0,26.97,26.99,5400.0,19.5003,19.522,19.5003,19.5147,5400.0
2011-04-05 11:40:00,26.99,26.99,26.99,26.99,1700.0,19.5147,19.5147,19.5147,19.5147,1700.0
2011-04-05 11:45:00,26.99,26.99,26.96,26.96,4200.0,19.5147,19.5147,19.4931,19.4931,4200.0
2011-04-05 11:50:00,26.96,26.96,26.95,26.96,2500.0,19.4931,19.4931,19.4858,19.4931,2500.0
2011-04-05 11:55:00,26.96,27.04,26.96,27.03,14800.0,19.4931,19.5509,19.4931,19.5437,14800.0
2011-04-05 12:00:00,27.02,27.02,27.01,27.02,1100.0,19.5364,19.5364,19.5292,19.5364,1100.0
2011-04-05 12:05:00,27.01,27.01,27.0,27.0,1400.0,19.5292,19.5292,19.522,19.522,1400.0
2011-04-05 12:10:00,27.0,27.01,27.0,27.01,8500.0,19.522,19.5292,19.522,19.5292,8500.0
2011-04-05 12:15:00,27.02,27.02,27.01,27.02,2700.0,19.5364,19.5364,19.5292,19.5364,2700.0
2011-04-05 12:20:00,27.01,27.05,27.01,27.04,7200.0,19.5292,19.5581,19.5292,19.5509,7200.0
2011-04-05 12:25:00,27.04,27.05,27.04,27.04,9400.0,19.5509,19.5581,19.5509,19.5509,9400.0
2011-04-05 12:30:00,27.04,27.05,27.04,27.04,3100.0,19.5509,19.5581,19.5509,19.5509,3100.0
2011-04-05 12:35:00,27.04,27.04,27.03,27.03,13000.0,19.5509,19.5509,19.5437,19.5437,13000.0
2011-04-05 12:40:00,27.03,27.03,27.02,27.02,2500.0,19.5437,19.5437,19.5364,19.5364,2500.0
2011-04-05 12:45:00,27.02,27.07,27.02,27.07,8100.0,19.5364,19.5726,19.5364,19.5726,8100.0
2011-04-05 12:50:00,27.06,27.07,27.05,27.05,4300.0,19.5654,19.5726,19.5581,19.5581,4300.0
2011-04-05 12:55:00,27.05,27.06,27.05,27.05,6100.0,19.5581,19.5654,19.5581,19.5581,6100.0
2011-04-05 13:00:00,27.05,27.05,27.05,27.05,4600.0,19.5581,19.5581,19.5581,19.5581,4600.0
2011-04-05 13:05:00,27.06,27.07,27.05,27.07,2700.0,19.5654,19.5726,19.5581,19.5726,2700.0
2011-04-05 13:10:00,27.06,27.07,27.06,27.06,1900.0,19.5654,19.5726,19.5654,19.5654,1900.0
2011-04-05 13:15:00,27.07,27.07,27.05,27.05,10400.0,19.5726,19.5726,19.5581,19.5581,10400.0
2011-04-05 13:20:00,27.04,27.05,27.04,27.05,5300.0,19.5509,19.5581,19.5509,19.5581,5300.0
2011-04-05 13:25:00,27.06,27.06,27.04,27.04,2900.0,19.5654,19.5654,19.5509,19.5509,2900.0
2011-04-05 13:30:00,27.04,27.04,27.03,27.03,4400.0,19.5509,19.5509,19.5437,19.5437,4400.0
2011-04-05 13:35:00,27.03,27.04,27.02,27.02,4100.0,19.5437,19.5509,19.5364,19.5364,4100.0
2011-04-05 13:40:00,27.02,27.03,27.02,27.03,6500.0,19.5364,19.5437,19.5364,19.5437,6500.0
2011-04-05 13:45:00,27.03,27.03,27.03,27.03,3500.0,19.5437,19.5437,19.5437,19.5437,3500.0
2011-04-05 13:50:00,27.04,27.04,27.03,27.03,2400.0,19.5509,19.5509,19.5437,19.5437,2400.0
2011-04-05 13:55:00,27.03,27.04,27.02,27.02,12800.0,19.5437,19.5509,19.5364,19.5364,12800.0
2011-04-05 14:00:00,27.02,27.02,26.99,26.99,21100.0,19.5364,19.5364,19.5147,19.5147,21100.0
2011-04-05 14:05:00,26.99,27.0,26.98,26.99,7700.0,19.5147,19.522,19.5075,19.5147,7700.0
2011-04-05 14:10:00,27.0,27.01,26.99,27.01,7100.0,19.522,19.5292,19.5147,19.5292,7100.0
2011-04-05 14:15:00,27.0,27.01,27.0,27.0,4200.0,19.522,19.5292,19.522,19.522,4200.0
2011-04-05 14:20:00,27.0,27.01,26.99,27.0,9100.0,19.522,19.5292,19.5147,19.522,9100.0
2011-04-05 14:25:00,27.0,27.0,26.99,26.99,13500.0,19.522,19.522,19.5147,19.5147,13500.0
2011-04-05 14:30:00,26.99,27.01,26.99,26.99,6000.0,19.5147,19.5292,19.5147,19.5147,6000.0
2011-04-05 14:35:00,26.99,27.0,26.98,26.99,9800.0,19.5147,19.522,19.5075,19.5147,9800.0
2011-04-05 14:40:00,26.99,27.0,26.98,26.98,61300.0,19.5147,19.522,19.5075,19.5075,61300.0
2011-04-05 14:45:00,26.99,27.0,26.98,26.98,32700.0,19.5147,19.522,19.5075,19.5075,32700.0
2011-04-05 14:50:00,26.98,26.98,26.97,26.98,9500.0,19.5075,19.5075,19.5003,19.5075,9500.0
2011-04-05 14:55:00,26.97,26.98,26.96,26.96,119900.0,19.5003,19.5075,19.4931,19.4931,119900.0
2011-04-05 15:00:00,26.96,26.96,26.93,26.94,6300.0,19.4931,19.4931,19.4714,19.4786,6300.0
2011-04-05 15:05:00,26.94,26.94,26.91,26.91,11500.0,19.4786,19.4786,19.4569,19.4569,11500.0
2011-04-05 15:10:00,26.91,26.91,26.89,26.91,28200.0,19.4569,19.4569,19.4424,19.4569,28200.0
2011-04-05 15:15:00,26.9,26.91,26.9,26.9,10700.0,19.4497,19.4569,19.4497,19.4497,10700.0
2011-04-05 15:20:00,26.9,26.9,26.89,26.9,7200.0,19.4497,19.4497,19.4424,19.4497,7200.0
2011-04-05 15:25:00,26.89,26.9,26.87,26.88,79500.0,19.4424,19.4497,19.428,19.4352,79500.0
2011-04-05 15:30:00,26.87,26.88,26.84,26.84,26700.0,19.428,19.4352,19.4063,19.4063,26700.0
2011-04-05 15:35:00,26.84,26.86,26.84,26.85,21100.0,19.4063,19.4207,19.4063,19.4135,21100.0
2011-04-05 15:40:00,26.86,26.86,26.85,26.85,7300.0,19.4207,19.4207,19.4135,19.4135,7300.0
2011-04-05 15:45:00,26.85,26.86,26.83,26.84,39800.0,19.4135,19.4207,19.3991,19.4063,39800.0
2011-04-05 15:50:00,26.84,26.84,26.8,26.81,53600.0,19.4063,19.4063,19.3774,19.3846,53600.0
2011-04-05 15:55:00,26.81,26.84,26.8,26.83,63200.0,19.3846,19.4063,19.3774,19.3991,63200.0
2011-04-06 09:30:00,26.95,26.99,26.92,26.96,5500.0,19.4858,19.5147,19.4641,19.4931,5500.0
2011-04-06 09:35:00,26.92,27.0,26.92,27.0,12100.0,19.4641,19.522,19.4641,19.522,12100.0
2011-04-06 09:40:00,27.0,27.0,26.96,26.98,3900.0,19.522,19.522,19.4931,19.5075,3900.0
2011-04-06 09:45:00,26.99,26.99,26.97,26.99,3600.0,19.5147,19.5147,19.5003,19.5147,3600.0
2011-04-06 09:50:00,26.98,27.0,26.97,26.98,7700.0,19.5075,19.522,19.5003,19.5075,7700.0
2011-04-06 09:55:00,26.99,27.0,26.96,26.99,7200.0,19.5147,19.522,19.4931,19.5147,7200.0
2011-04-06 10:00:00,27.0,27.02,26.99,27.02,10000.0,19.522,19.5364,19.5147,19.5364,10000.0
2011-04-06 10:05:00,27.03,27.03,27.01,27.01,4300.0,19.5437,19.5437,19.5292,19.5292,4300.0
2011-04-06 10:10:00,27.01,27.02,27.0,27.0,10100.0,19.5292,19.5364,19.522,19.522,10100.0
2011-04-06 10:15:00,27.01,27.03,27.0,27.02,9000.0,19.5292,19.5437,19.522,19.5364,9000.0
2011-04-06 10:20:00,27.02,27.03,27.02,27.03,5700.0,19.5364,19.5437,19.5364,19.5437,5700.0
2011-04-06 10:25:00,27.03,27.05,27.03,27.05,4600.0,19.5437,19.5581,19.5437,19.5581,4600.0
2011-04-06 10:30:00,27.04,27.1,27.03,27.1,16700.0,19.5509,19.5943,19.5437,19.5943,16700.0
2011-04-06 10:35:00,27.1,27.11,27.07,27.09,28500.0,19.5943,19.6015,19.5726,19.587,28500.0
2011-04-06 10:40:00,27.1,27.15,27.1,27.15,8200.0,19.5943,19.6304,19.5943,19.6304,8200.0
2011-04-06 10:45:00,27.15,27.16,27.15,27.16,4100.0,19.6304,19.6377,19.6304,19.6377,4100.0
2011-04-06 10:50:00,27.18,27.2,27.16,27.17,38500.0,19.6521,19.6666,19.6377,19.6449,38500.0
2011-04-06 10:55:00,27.16,27.17,27.13,27.14,14100.0,19.6377,19.6449,19.616,19.6232,14100.0
2011-04-06 11:00:00,27.13,27.14,27.1,27.1,26100.0,19.616,19.6232,19.5943,19.5943,26100.0
2011-04-06 11:05:00,27.1,27.11,27.08,27.1,21100.0,19.5943,19.6015,19.5798,19.5943,21100.0
2011-04-06 11:10:00,27.1,27.18,27.1,27.18,26500.0,19.5943,19.6521,19.5943,19.6521,26500.0
2011-04-06 11:15:00,27.17,27.18,27.16,27.16,41400.0,19.6449,19.6521,19.6377,19.6377,41400.0
2011-04-06 11:20:00,27.16,27.18,27.16,27.18,21800.0,19.6377,19.6521,19.6377,19.6521,21800.0
2011-04-06 11:25:00,27.18,27.19,27.16,27.17,24600.0,19.6521,19.6593,19.6377,19.6449,24600.0
2011-04-06 11:30:00,27.17,27.18,27.16,27.16,27700.0,19.6449,19.6521,19.6377,19.6377,27700.0
2011-04-06 11:35:00,27.16,27.16,27.11,27.12,8300.0,19.6377,19.6377,19.6015,19.6087,8300.0
2011-04-06 11:40:00,27.11,27.12,27.11,27.11,2600.0,19.6015,19.6087,19.6015,19.6015,2600.0
2011-04-06 11:45:00,27.11,27.12,27.1,27.12,4000.0,19.6015,19.6087,19.5943,19.6087,4000.0
2011-04-06 11:50:00,27.13,27.14,27.12,27.13,900.0,19.616,19.6232,19.6087,19.616,900.0
2011-04-06 11:55:00,27.13,27.14,27.1,27.1,8000.0,19.616,19.6232,19.5943,19.5943,8000.0
2011-04-06 12:00:00,27.1,27.1,27.09,27.09,4600.0,19.5943,19.5943,19.587,19.587,4600.0
2011-04-06 12:05:00,27.1,27.12,27.1,27.11,3400.0,19.5943,19.6087,19.5943,19.6015,3400.0
2011-04-06 12:10:00,27.12,27.13,27.12,27.12,2600.0,19.6087,19.616,19.6087,19.6087,2600.0
2011-04-06 12:15:00,27.12,27.12,27.1,27.11,3600.0,19.6087,19.6087,19.5943,19.6015,3600.0
2011-04-06 12:20:00,27.11,27.15,27.1,27.15,15200.0,19.6015,19.6304,19.5943,19.6304,15200.0
2011-04-06 12:25:00,27.15,27.16,27.14,27.15,2700.0,19.6304,19.6377,19.6232,19.6304,2700.0
2011-04-06 12:30:00,27.14,27.16,27.14,27.15,2700.0,19.6232,19.6377,19.6232,19.6304,2700.0
2011-04-06 12:35:00,27.15,27.16,27.15,27.15,1500.0,19.6304,19.6377,19.6304,19.6304,1500.0
2011-04-06 12:40:00,27.14,27.15,27.14,27.14,5600.0,19.6232,19.6304,19.6232,19.6232,5600.0
2011-04-06 12:45:00,27.14,27.14,27.14,27.14,200.0,19.6232,19.6232,19.6232,19.6232,200.0
2011-04-06 12:50:00,27.15,27.16,27.14,27.15,2900.0,19.6304,19.6377,19.6232,19.6304,2900.0
2011-04-06 12:55:00,27.15,27.16,27.13,27.16,4500.0,19.6304,19.6377,19.616,19.6377,4500.0
2011-04-06 13:00:00,27.16,27.16,27.15,27.15,2400.0,19.6377,19.6377,19.6304,19.6304,2400.0
2011-04-06 13:05:00,27.15,27.15,27.14,27.15,3700.0,19.6304,19.6304,19.6232,19.6304,3700.0
2011-04-06 13:10:00,27.15,27.16,27.14,27.16,5000.0,19.6304,19.6377,19.6232,19.6377,5000.0
2011-04-06 13:15:00,27.15,27.17,27.15,27.17,1600.0,19.6304,19.6449,19.6304,19.6449,1600.0
2011-04-06 13:20:00,27.16,27.17,27.16,27.17,300.0,19.6377,19.6449,19.6377,19.6449,300.0
2011-04-06 13:25:00,27.17,27.17,27.16,27.17,1300.0,19.6449,19.6449,19.6377,19.6449,1300.0
2011-04-06 13:30:00,27.17,27.19,27.17,27.18,1700.0,19.6449,19.6593,19.6449,19.6521,1700.0
2011-04-06 13:35:00,27.19,27.21,27.19,27.19,24400.0,19.6593,19.6738,19.6593,19.6593,24400.0
2011-04-06 13:40:00,27.19,27.2,27.19,27.2,2100.0,19.6593,19.6666,19.6593,19.6666,2100.0
2011-04-06 13:45:00,27.19,27.21,27.19,27.2,3500.0,19.6593,19.6738,19.6593,19.6666,3500.0
2011-04-06 13:50:00,27.21,27.22,27.2,27.22,2900.0,19.6738,19.681,19.6666,19.681,2900.0
2011-04-06 13:55:00,27.23,27.24,27.22,27.24,2600.0,19.6883,19.6955,19.681,19.6955,2600.0
2011-04-06 14:00:00,27.25,27.25,27.23,27.24,32500.0,19.7027,19.7027,19.6883,19.6955,32500.0
2011-04-06 14:05:00,27.25,27.26,27.24,27.26,6000.0,19.7027,19.71,19.6955,19.71,6000.0
2011-04-06 14:10:00,27.26,27.27,27.26,27.27,10800.0,19.71,19.7172,19.71,19.7172,10800.0
2011-04-06 14:15:00,27.27,27.27,27.26,27.27,1500.0,19.7172,19.7172,19.71,19.7172,1500.0
2011-04-06 14:20:00,27.27,27.27,27.26,27.27,1800.0,19.7172,19.7172,19.71,19.7172,1800.0
2011-04-06 14:25:00,27.27,27.27,27.25,27.25,6700.0,19.7172,19.7172,19.7027,19.7027,6700.0
2011-04-06 14:30:00,27.26,27.27,27.26,27.26,19300.0,19.71,19.7172,19.71,19.71,19300.0
2011-04-06 14:35:00,27.27,27.27,27.26,27.26,4200.0,19.7172,19.7172,19.71,19.71,4200.0
2011-04-06 14:40:00,27.27,27.29,27.26,27.27,96800.0,19.7172,19.7317,19.71,19.7172,96800.0
2011-04-06 14:45:00,27.28,27.3,27.27,27.3,29700.0,19.7244,19.7389,19.7172,19.7389,29700.0
2011-04-06 14:50:00,27.3,27.3,27.28,27.29,18900.0,19.7389,19.7389,19.7244,19.7317,18900.0
2011-04-06 14:55:00,27.29,27.3,27.28,27.29,26700.0,19.7317,19.7389,19.7244,19.7317,26700.0
2011-04-06 15:00:00,27.3,27.3,27.27,27.3,35100.0,19.7389,19.7389,19.7172,19.7389,35100.0
2011-04-06 15:05:00,27.31,27.31,27.29,27.3,26300.0,19.7461,19.7461,19.7317,19.7389,26300.0
2011-04-06 15:10:00,27.3,27.31,27.29,27.31,102900.0,19.7389,19.7461,19.7317,19.7461,102900.0
2011-04-06 15:15:00,27.31,27.31,27.29,27.3,112200.0,19.7461,19.7461,19.7317,19.7389,112200.0
2011-04-06 15:20:00,27.3,27.31,27.3,27.3,145900.0,19.7389,19.7461,19.7389,19.7389,145900.0
2011-04-06 15:25:00,27.3,27.32,27.3,27.31,104400.0,19.7389,19.7533,19.7389,19.7461,104400.0
2011-04-06 15:30:00,27.31,27.34,27.3,27.34,70200.0,19.7461,19.7678,19.7389,19.7678,70200.0
2011-04-06 15:35:00,27.34,27.35,27.33,27.34,52200.0,19.7678,19.775,19.7606,19.7678,52200.0
2011-04-06 15:40:00,27.34,27.35,27.33,27.34,39100.0,19.7678,19.775,19.7606,19.7678,39100.0
2011-04-06 15:45:00,27.33,27.34,27.32,27.33,100400.0,19.7606,19.7678,19.7533,19.7606,100400.0
2011-04-06 15:50:00,27.34,27.36,27.32,27.35,58500.0,19.7678,19.7823,19.7533,19.775,58500.0
2011-04-06 15:55:00,27.35,27.36,27.33,27.33,70700.0,19.775,19.7823,19.7606,19.7606,70700.0
2011-04-07 09:30:00,27.33,27.42,27.33,27.42,31000.0,19.7606,19.8256,19.7606,19.8256,31000.0
2011-04-07 09:35:00,27.44,27.44,27.38,27.4,73500.0,19.8401,19.8401,19.7967,19.8112,73500.0
2011-04-07 09:40:00,27.4,27.43,27.4,27.43,7100.0,19.8112,19.8329,19.8112,19.8329,7100.0
2011-04-07 09:45:00,27.42,27.45,27.39,27.41,28600.0,19.8256,19.8473,19.804,19.8184,28600.0
2011-04-07 09:50:00,27.41,27.42,27.38,27.41,51600.0,19.8184,19.8256,19.7967,19.8184,51600.0
2011-04-07 09:55:00,27.42,27.44,27.41,27.44,6400.0,19.8256,19.8401,19.8184,19.8401,6400.0
2011-04-07 10:00:00,27.43,27.44,27.42,27.43,17500.0,19.8329,19.8401,19.8256,19.8329,17500.0
2011-04-07 10:05:00,27.42,27.42,27.39,27.4,6900.0,19.8256,19.8256,19.804,19.8112,6900.0
2011-04-07 10:10:00,27.4,27.41,27.37,27.38,19300.0,19.8112,19.8184,19.7895,19.7967,19300.0
2011-04-07 10:15:00,27.38,27.38,27.36,27.36,11200.0,19.7967,19.7967,19.7823,19.7823,11200.0
2011-04-07 10:20:00,27.36,27.38,27.36,27.36,11600.0,19.7823,19.7967,19.7823,19.7823,11600.0
2011-04-07 10:25:00,27.35,27.36,27.35,27.35,6700.0,19.775,19.7823,19.775,19.775,6700.0
2011-04-07 10:30:00,27.36,27.36,27.36,27.36,2300.0,19.7823,19.7823,19.7823,19.7823,2300.0
2011-04-07 10:35:00,27.35,27.35,27.3,27.32,54900.0,19.775,19.775,19.7389,19.7533,54900.0
2011-04-07 10:40:00,27.31,27.31,27.25,27.25,34000.0,19.7461,19.7461,19.7027,19.7027,34000.0
2011-04-07 10:45:00,27.25,27.32,27.24,27.31,20100.0,19.7027,19.7533,19.6955,19.7461,20100.0
2011-04-07 10:50:00,27.32,27.33,27.31,27.32,7100.0,19.7533,19.7606,19.7461,19.7533,7100.0
2011-04-07 10:55:00,27.32,27.32,27.3,27.3,3900.0,19.7533,19.7533,19.7389,19.7389,3900.0
2011-04-07 11:00:00,27.3,27.31,27.28,27.29,5400.0,19.7389,19.7461,19.7244,19.7317,5400.0
2011-04-07 11:05:00,27.3,27.33,27.3,27.3,14400.0,19.7389,19.7606,19.7389,19.7389,14400.0
2011-04-07 11:10:00,27.29,27.33,27.29,27.3,19800.0,19.7317,19.7606,19.7317,19.7389,19800.0
2011-04-07 11:15:00,27.31,27.32,27.28,27.28,18900.0,19.7461,19.7533,19.7244,19.7244,18900.0
2011-04-07 11:20:00,27.27,27.27,27.26,27.26,8300.0,19.7172,19.7172,19.71,19.71,8300.0
2011-04-07 11:25:00,27.27,27.28,27.24,27.25,13400.0,19.7172,19.7244,19.6955,19.7027,13400.0
2011-04-07 11:30:00,27.26,27.26,27.12,27.14,52900.0,19.71,19.71,19.6087,19.6232,52900.0
2011-04-07 11:35:00,27.13,27.16,27.11,27.16,12100.0,19.616,19.6377,19.6015,19.6377,12100.0
2011-04-07 11:40:00,27.16,27.18,27.16,27.18,7100.0,19.6377,19.6521,19.6377,19.6521,7100.0
2011-04-07 11:45:00,27.17,27.17,27.15,27.16,7000.0,19.6449,19.6449,19.6304,19.6377,7000.0
2011-04-07 11:50:00,27.16,27.19,27.16,27.18,10300.0,19.6377,19.6593,19.6377,19.6521,10300.0
2011-04-07 11:55:00,27.18,27.22,27.18,27.22,10100.0,19.6521,19.681,19.6521,19.681,10100.0
2011-04-07 12:00:00,27.22,27.22,27.22,27.22,1400.0,19.681,19.681,19.681,19.681,1400.0
2011-04-07 12:05:00,27.23,27.27,27.22,27.27,17600.0,19.6883,19.7172,19.681,19.7172,17600.0
2011-04-07 12:10:00,27.28,27.28,27.26,27.27,14400.0,19.7244,19.7244,19.71,19.7172,14400.0
2011-04-07 12:15:00,27.27,27.28,27.27,27.27,8900.0,19.7172,19.7244,19.7172,19.7172,8900.0
2011-04-07 12:20:00,27.27,27.27,27.27,27.27,2700.0,19.7172,19.7172,19.7172,19.7172,2700.0
2011-04-07 12:25:00,27.28,27.28,27.27,27.27,2400.0,19.7244,19.7244,19.7172,19.7172,2400.0
2011-04-07 12:30:00,27.27,27.28,27.27,27.28,4300.0,19.7172,19.7244,19.7172,19.7244,4300.0
2011-04-07 12:35:00,27.28,27.32,27.28,27.32,6300.0,19.7244,19.7533,19.7244,19.7533,6300.0
2011-04-07 12:40:00,27.32,27.33,27.31,27.31,13900.0,19.7533,19.7606,19.7461,19.7461,13900.0
2011-04-07 12:45:00,27.32,27.33,27.32,27.33,6400.0,19.7533,19.7606,19.7533,19.7606,6400.0
2011-04-07 12:50:00,27.33,27.33,27.33,27.33,0.0,19.7606,19.7606,19.7606,19.7606,0.0
2011-04-07 12:55:00,27.33,27.34,27.33,27.34,600.0,19.7606,19.7678,19.7606,19.7678,600.0
2011-04-07 13:00:00,27.34,27.34,27.31,27.31,28300.0,19.7678,19.7678,19.7461,19.7461,28300.0
2011-04-07 13:05:00,27.3,27.33,27.3,27.33,40100.0,19.7389,19.7606,19.7389,19.7606,40100.0
2011-04-07 13:10:00,27.33,27.33,27.28,27.28,36700.0,19.7606,19.7606,19.7244,19.7244,36700.0
2011-04-07 13:15:00,27.27,27.27,27.27,27.27,600.0,19.7172,19.7172,19.7172,19.7172,600.0
2011-04-07 13:20:00,27.26,27.26,27.25,27.25,3200.0,19.71,19.71,19.7027,19.7027,3200.0
2011-04-07 13:25:00,27.25,27.26,27.24,27.24,1100.0,19.7027,19.71,19.6955,19.6955,1100.0
2011-04-07 13:30:00,27.24,27.25,27.24,27.25,8600.0,19.6955,19.7027,19.6955,19.7027,8600.0
2011-04-07 13:35:00,27.25,27.29,27.25,27.28,15100.0,19.7027,19.7317,19.7027,19.7244,15100.0
2011-04-07 13:40:00,27.27,27.28,27.25,27.27,10100.0,19.7172,19.7244,19.7027,19.7172,10100.0
2011-04-07 13:45:00,27.26,27.26,27.24,27.25,5700.0,19.71,19.71,19.6955,19.7027,5700.0
2011-04-07 13:50:00,27.26,27.28,27.26,27.28,15300.0,19.71,19.7244,19.71,19.7244,15300.0
2011-04-07 13:55:00,27.29,27.3,27.27,27.27,21200.0,19.7317,19.7389,19.7172,19.7172,21200.0
2011-04-07 14:00:00,27.27,27.28,27.27,27.28,4200.0,19.7172,19.7244,19.7172,19.7244,4200.0
2011-04-07 14:05:00,27.27,27.28,27.26,27.27,18200.0,19.7172,19.7244,19.71,19.7172,18200.0
2011-04-07 14:10:00,27.28,27.3,27.27,27.28,21000.0,19.7244,19.7389,19.7172,19.7244,21000.0
2011-04-07 14:15:00,27.28,27.28,27.27,27.27,9200.0,19.7244,19.7244,19.7172,19.7172,9200.0
2011-04-07 14:20:00,27.28,27.28,27.26,27.27,2000.0,19.7244,19.7244,19.71,19.7172,2000.0
2011-04-07 14:25:00,27.27,27.27,27.25,27.25,14100.0,19.7172,19.7172,19.7027,19.7027,14100.0
2011-04-07 14:30:00,27.26,27.26,27.24,27.24,4100.0,19.71,19.71,19.6955,19.6955,4100.0
2011-04-07 14:35:00,27.25,27.26,27.25,27.25,8400.0,19.7027,19.71,19.7027,19.7027,8400.0
2011-04-07 14:40:00,27.25,27.26,27.23,27.26,8600.0,19.7027,19.71,19.6883,19.71,8600.0
2011-04-07 14:45:00,27.27,27.28,27.27,27.27,11100.0,19.7172,19.7244,19.7172,19.7172,11100.0
2011-04-07 14:50:00,27.27,27.28,27.27,27.27,7200.0,19.7172,19.7244,19.7172,19.7172,7200.0
2011-04-07 14:55:00,27.27,27.27,27.26,27.26,4200.0,19.7172,19.7172,19.71,19.71,4200.0
2011-04-07 15:00:00,27.26,27.26,27.25,27.25,10700.0,19.71,19.71,19.7027,19.7027,10700.0
2011-04-07 15:05:00,27.25,27.25,27.23,27.25,6900.0,19.7027,19.7027,19.6883,19.7027,6900.0
2011-04-07 15:10:00,27.24,27.24,27.23,27.24,17600.0,19.6955,19.6955,19.6883,19.6955,17600.0
2011-04-07 15:15:00,27.24,27.28,27.24,27.28,3400.0,19.6955,19.7244,19.6955,19.7244,3400.0
2011-04-07 15:20:00,27.28,27.29,27.27,27.27,41000.0,19.7244,19.7317,19.7172,19.7172,41000.0
2011-04-07 15:25:00,27.27,27.27,27.24,27.24,27500.0,19.7172,19.7172,19.6955,19.6955,27500.0
2011-04-07 15:30:00,27.24,27.24,27.21,27.22,13700.0,19.6955,19.6955,19.6738,19.681,13700.0
2011-04-07 15:35:00,27.22,27.27,27.22,27.27,27700.0,19.681,19.7172,19.681,19.7172,27700.0
2011-04-07 15:40:00,27.27,27.29,27.27,27.29,18400.0,19.7172,19.7317,19.7172,19.7317,18400.0
2011-04-07 15:45:00,27.29,27.29,27.27,27.27,34900.0,19.7317,19.7317,19.7172,19.7172,34900.0
2011-04-07 15:50:00,27.26,27.26,27.24,27.25,73100.0,19.71,19.71,19.6955,19.7027,73100.0
2011-04-07 15:55:00,27.24,27.25,27.22,27.23,43000.0,19.6955,19.7027,19.681,19.6883,43000.0
2011-04-08 09:30:00,27.27,27.33,27.24,27.29,50800.0,19.7172,19.7606,19.6955,19.7317,50800.0
2011-04-08 09:35:00,27.27,27.31,27.27,27.29,4900.0,19.7172,19.7461,19.7172,19.7317,4900.0
2011-04-08 09:40:00,27.29,27.29,27.27,27.28,20200.0,19.7317,19.7317,19.7172,19.7244,20200.0
2011-04-08 09:45:00,27.27,27.27,27.22,27.22,9900.0,19.7172,19.7172,19.681,19.681,9900.0
2011-04-08 09:50:00,27.22,27.23,27.19,27.21,11200.0,19.681,19.6883,19.6593,19.6738,11200.0
2011-04-08 09:55:00,27.22,27.24,27.21,27.23,7700.0,19.681,19.6955,19.6738,19.6883,7700.0
2011-04-08 10:00:00,27.22,27.23,27.21,27.21,1900.0,19.681,19.6883,19.6738,19.6738,1900.0
2011-04-08 10:05:00,27.2,27.2,27.16,27.17,15500.0,19.6666,19.6666,19.6377,19.6449,15500.0
2011-04-08 10:10:00,27.15,27.15,27.13,27.14,3300.0,19.6304,19.6304,19.616,19.6232,3300.0
2011-04-08 10:15:00,27.13,27.14,27.06,27.07,184100.0,19.616,19.6232,19.5654,19.5726,184100.0
2011-04-08 10:20:00,27.06,27.08,27.05,27.07,42600.0,19.5654,19.5798,19.5581,19.5726,42600.0
2011-04-08 10:25:00,27.07,27.09,27.07,27.08,6200.0,19.5726,19.587,19.5726,19.5798,6200.0
2011-04-08 10:30:00,27.07,27.11,27.07,27.1,29600.0,19.5726,19.6015,19.5726,19.5943,29600.0
2011-04-08 10:35:00,27.1,27.1,27.05,27.08,13800.0,19.5943,19.5943,19.5581,19.5798,13800.0
2011-04-08 10:40:00,27.08,27.09,27.07,27.07,12100.0,19.5798,19.587,19.5726,19.5726,12100.0
2011-04-08 10:45:00,27.06,27.07,27.05,27.06,2500.0,19.5654,19.5726,19.5581,19.5654,2500.0
2011-04-08 10:50:00,27.06,27.07,27.03,27.03,14200.0,19.5654,19.5726,19.5437,19.5437,14200.0
2011-04-08 10:55:00,27.03,27.04,26.98,26.99,16700.0,19.5437,19.5509,19.5075,19.5147,16700.0
2011-04-08 11:00:00,26.98,26.98,26.93,26.93,13800.0,19.5075,19.5075,19.4714,19.4714,13800.0
2011-04-08 11:05:00,26.93,26.93,26.92,26.93,30000.0,19.4714,19.4714,19.4641,19.4714,30000.0
2011-04-08 11:10:00,26.93,26.93,26.92,26.93,6000.0,19.4714,19.4714,19.4641,19.4714,6000.0
2011-04-08 11:15:00,26.92,26.94,26.92,26.94,21600.0,19.4641,19.4786,19.4641,19.4786,21600.0
2011-04-08 11:20:00,26.94,26.95,26.93,26.94,15100.0,19.4786,19.4858,19.4714,19.4786,15100.0
2011-04-08 11:25:00,26.94,26.95,26.91,26.91,4400.0,19.4786,19.4858,19.4569,19.4569,4400.0
2011-04-08 11:30:00,26.9,26.93,26.89,26.93,10300.0,19.4497,19.4714,19.4424,19.4714,10300.0
2011-04-08 11:35:00,26.93,26.95,26.93,26.93,6200.0,19.4714,19.4858,19.4714,19.4714,6200.0
2011-04-08 11:40:00,26.94,26.95,26.94,26.94,2300.0,19.4786,19.4858,19.4786,19.4786,2300.0
2011-04-08 11:45:00,26.95,26.96,26.95,26.95,2100.0,19.4858,19.4931,19.4858,19.4858,2100.0
2011-04-08 11:50:00,26.94,26.95,26.93,26.94,3300.0,19.4786,19.4858,19.4714,19.4786,3300.0
2011-04-08 11:55:00,26.93,26.94,26.92,26.92,1600.0,19.4714,19.4786,19.4641,19.4641,1600.0
2011-04-08 12:00:00,26.92,26.93,26.92,26.93,2900.0,19.4641,19.4714,19.4641,19.4714,2900.0
2011-04-08 12:05:00,26.93,26.94,26.91,26.91,4700.0,19.4714,19.4786,19.4569,19.4569,4700.0
2011-04-08 12:10:00,26.91,26.92,26.91,26.92,2700.0,19.4569,19.4641,19.4569,19.4641,2700.0
2011-04-08 12:15:00,26.92,26.94,26.92,26.92,5700.0,19.4641,19.4786,19.4641,19.4641,5700.0
2011-04-08 12:20:00,26.93,26.93,26.92,26.92,4100.0,19.4714,19.4714,19.4641,19.4641,4100.0
2011-04-08 12:25:00,26.92,26.93,26.91,26.93,9600.0,19.4641,19.4714,19.4569,19.4714,9600.0
2011-04-08 12:30:00,26.93,26.94,26.92,26.94,4100.0,19.4714,19.4786,19.4641,19.4786,4100.0
2011-04-08 12:35:00,26.94,26.95,26.94,26.95,11000.0,19.4786,19.4858,19.4786,19.4858,11000.0
2011-04-08 12:40:00,26.95,26.95,26.94,26.94,4200.0,19.4858,19.4858,19.4786,19.4786,4200.0
2011-04-08 12:45:00,26.93,26.94,26.93,26.94,4900.0,19.4714,19.4786,19.4714,19.4786,4900.0
2011-04-08 12:50:00,26.93,26.94,26.91,26.92,4800.0,19.4714,19.4786,19.4569,19.4641,4800.0
2011-04-08 12:55:00,26.91,26.92,26.89,26.9,32900.0,19.4569,19.4641,19.4424,19.4497,32900.0
2011-04-08 13:00:00,26.9,26.9,26.89,26.9,2500.0,19.4497,19.4497,19.4424,19.4497,2500.0
2011-04-08 13:05:00,26.89,26.91,26.89,26.91,5700.0,19.4424,19.4569,19.4424,19.4569,5700.0
2011-04-08 13:10:00,26.91,26.91,26.9,26.91,2800.0,19.4569,19.4569,19.4497,19.4569,2800.0
2011-04-08 13:15:00,26.91,26.92,26.91,26.91,3500.0,19.4569,19.4641,19.4569,19.4569,3500.0
2011-04-08 13:20:00,26.91,26.92,26.91,26.91,2800.0,19.4569,19.4641,19.4569,19.4569,2800.0
2011-04-08 13:25:00,26.92,26.92,26.91,26.92,3400.0,19.4641,19.4641,19.4569,19.4641,3400.0
2011-04-08 13:30:00,26.92,26.92,26.9,26.92,10200.0,19.4641,19.4641,19.4497,19.4641,10200.0
2011-04-08 13:35:00,26.92,26.93,26.91,26.91,6600.0,19.4641,19.4714,19.4569,19.4569,6600.0
2011-04-08 13:40:00,26.93,26.93,26.91,26.91,5400.0,19.4714,19.4714,19.4569,19.4569,5400.0
2011-04-08 13:45:00,26.91,26.92,26.91,26.92,4700.0,19.4569,19.4641,19.4569,19.4641,4700.0
2011-04-08 13:50:00,26.92,26.93,26.91,26.92,4300.0,19.4641,19.4714,19.4569,19.4641,4300.0
2011-04-08 13:55:00,26.92,26.92,26.91,26.92,3800.0,19.4641,19.4641,19.4569,19.4641,3800.0
2011-04-08 14:00:00,26.92,26.93,26.91,26.92,3400.0,19.4641,19.4714,19.4569,19.4641,3400.0
2011-04-08 14:05:00,26.93,26.94,26.92,26.93,8000.0,19.4714,19.4786,19.4641,19.4714,8000.0
2011-04-08 14:10:00,26.93,26.93,26.89,26.89,6500.0,19.4714,19.4714,19.4424,19.4424,6500.0
2011-04-08 14:15:00,26.89,26.89,26.86,26.87,5400.0,19.4424,19.4424,19.4207,19.428,5400.0
2011-04-08 14:20:00,26.87,26.87,26.85,26.85,8300.0,19.428,19.428,19.4135,19.4135,8300.0
2011-04-08 14:25:00,26.85,26.86,26.84,26.85,30900.0,19.4135,19.4207,19.4063,19.4135,30900.0
2011-04-08 14:30:00,26.84,26.85,26.82,26.83,12100.0,19.4063,19.4135,19.3918,19.3991,12100.0
2011-04-08 14:35:00,26.83,26.84,26.81,26.82,91800.0,19.3991,19.4063,19.3846,19.3918,91800.0
2011-04-08 14:40:00,26.82,26.82,26.8,26.8,14400.0,19.3918,19.3918,19.3774,19.3774,14400.0
2011-04-08 14:45:00,26.8,26.82,26.78,26.8,26300.0,19.3774,19.3918,19.3629,19.3774,26300.0
2011-04-08 14:50:00,26.79,26.8,26.79,26.8,14800.0,19.3701,19.3774,19.3701,19.3774,14800.0
2011-04-08 14:55:00,26.8,26.8,26.74,26.75,34900.0,19.3774,19.3774,19.334,19.3412,34900.0
2011-04-08 15:00:00,26.74,26.77,26.74,26.77,40800.0,19.334,19.3557,19.334,19.3557,40800.0
2011-04-08 15:05:00,26.77,26.78,26.76,26.78,18000.0,19.3557,19.3629,19.3484,19.3629,18000.0
2011-04-08 15:10:00,26.78,26.8,26.78,26.78,20000.0,19.3629,19.3774,19.3629,19.3629,20000.0
2011-04-08 15:15:00,26.78,26.79,26.77,26.78,48200.0,19.3629,19.3701,19.3557,19.3629,48200.0
2011-04-08 15:20:00,26.78,26.78,26.75,26.75,11500.0,19.3629,19.3629,19.3412,19.3412,11500.0
2011-04-08 15:25:00,26.75,26.76,26.74,26.75,64100.0,19.3412,19.3484,19.334,19.3412,64100.0
2011-04-08 15:30:00,26.75,26.76,26.74,26.76,5400.0,19.3412,19.3484,19.334,19.3484,5400.0
2011-04-08 15:35:00,26.76,26.76,26.75,26.75,14100.0,19.3484,19.3484,19.3412,19.3412,14100.0
2011-04-08 15:40:00,26.75,26.77,26.75,26.77,21100.0,19.3412,19.3557,19.3412,19.3557,21100.0
2011-04-08 15:45:00,26.77,26.79,26.77,26.77,33500.0,19.3557,19.3701,19.3557,19.3557,33500.0
2011-04-08 15:50:00,26.77,26.8,26.77,26.79,12400.0,19.3557,19.3774,19.3557,19.3701,12400.0
2011-04-08 15:55:00,26.79,26.8,26.77,26.79,41000.0,19.3701,19.3774,19.3557,19.3701,41000.0
2011-04-11 09:30:00,26.86,26.86,26.8,26.8,18500.0,19.4207,19.4207,19.3774,19.3774,18500.0
2011-04-11 09:35:00,26.85,26.89,26.83,26.86,53800.0,19.4135,19.4424,19.3991,19.4207,53800.0
2011-04-11 09:40:00,26.87,26.88,26.84,26.86,33000.0,19.428,19.4352,19.4063,19.4207,33000.0
2011-04-11 09:45:00,26.86,26.86,26.81,26.84,36100.0,19.4207,19.4207,19.3846,19.4063,36100.0
2011-04-11 09:50:00,26.86,26.87,26.85,26.85,36100.0,19.4207,19.428,19.4135,19.4135,36100.0
2011-04-11 09:55:00,26.85,26.86,26.84,26.85,22300.0,19.4135,19.4207,19.4063,19.4135,22300.0
2011-04-11 10:00:00,26.84,26.85,26.8,26.8,47500.0,19.4063,19.4135,19.3774,19.3774,47500.0
2011-04-11 10:05:00,26.8,26.8,26.78,26.78,30700.0,19.3774,19.3774,19.3629,19.3629,30700.0
2011-04-11 10:10:00,26.79,26.8,26.78,26.8,57500.0,19.3701,19.3774,19.3629,19.3774,57500.0
2011-04-11 10:15:00,26.81,26.86,26.81,26.86,40800.0,19.3846,19.4207,19.3846,19.4207,40800.0
2011-04-11 10:20:00,26.85,26.86,26.84,26.85,37300.0,19.4135,19.4207,19.4063,19.4135,37300.0
2011-04-11 10:25:00,26.85,26.86,26.85,26.86,19000.0,19.4135,19.4207,19.4135,19.4207,19000.0
2011-04-11 10:30:00,26.85,26.86,26.84,26.85,22400.0,19.4135,19.4207,19.4063,19.4135,22400.0
2011-04-11 10:35:00,26.84,26.87,26.84,26.87,15300.0,19.4063,19.428,19.4063,19.428,15300.0
2011-04-11 10:40:00,26.86,26.88,26.85,26.88,21300.0,19.4207,19.4352,19.4135,19.4352,21300.0
2011-04-11 10:45:00,26.89,26.9,26.88,26.9,8200.0,19.4424,19.4497,19.4352,19.4497,8200.0
2011-04-11 10:50:00,26.89,26.89,26.88,26.89,9700.0,19.4424,19.4424,19.4352,19.4424,9700.0
2011-04-11 10:55:00,26.88,26.89,26.88,26.89,1600.0,19.4352,19.4424,19.4352,19.4424,1600.0
2011-04-11 11:00:00,26.88,26.88,26.84,26.84,13200.0,19.4352,19.4352,19.4063,19.4063,13200.0
2011-04-11 11:05:00,26.85,26.85,26.85,26.85,1300.0,19.4135,19.4135,19.4135,19.4135,1300.0
2011-04-11 11:10:00,26.84,26.85,26.83,26.83,6900.0,19.4063,19.4135,19.3991,19.3991,6900.0
2011-04-11 11:15:00,26.84,26.86,26.84,26.86,10300.0,19.4063,19.4207,19.4063,19.4207,10300.0
2011-04-11 11:20:00,26.85,26.85,26.81,26.81,18500.0,19.4135,19.4135,19.3846,19.3846,18500.0
2011-04-11 11:25:00,26.82,26.82,26.79,26.79,5000.0,19.3918,19.3918,19.3701,19.3701,5000.0
2011-04-11 11:30:00,26.78,26.78,26.77,26.78,3000.0,19.3629,19.3629,19.3557,19.3629,3000.0
2011-04-11 11:35:00,26.78,26.78,26.75,26.76,6100.0,19.3629,19.3629,19.3412,19.3484,6100.0
2011-04-11 11:40:00,26.76,26.77,26.75,26.75,11800.0,19.3484,19.3557,19.3412,19.3412,11800.0
2011-04-11 11:45:00,26.75,26.75,26.75,26.75,21600.0,19.3412,19.3412,19.3412,19.3412,21600.0
2011-04-11 11:50:00,26.75,26.76,26.75,26.75,61900.0,19.3412,19.3484,19.3412,19.3412,61900.0
2011-04-11 11:55:00,26.75,26.76,26.74,26.74,11100.0,19.3412,19.3484,19.334,19.334,11100.0
2011-04-11 12:00:00,26.74,26.75,26.74,26.75,2100.0,19.334,19.3412,19.334,19.3412,2100.0
2011-04-11 12:05:00,26.75,26.77,26.75,26.77,9700.0,19.3412,19.3557,19.3412,19.3557,9700.0
2011-04-11 12:10:00,26.77,26.77,26.76,26.77,5000.0,19.3557,19.3557,19.3484,19.3557,5000.0
2011-04-11 12:15:00,26.77,26.77,26.73,26.75,21600.0,19.3557,19.3557,19.3268,19.3412,21600.0
2011-04-11 12:20:00,26.75,26.76,26.75,26.75,16900.0,19.3412,19.3484,19.3412,19.3412,16900.0
2011-04-11 12:25:00,26.75,26.76,26.75,26.76,18600.0,19.3412,19.3484,19.3412,19.3484,18600.0
2011-04-11 12:30:00,26.75,26.76,26.75,26.75,6200.0,19.3412,19.3484,19.3412,19.3412,6200.0
2011-04-11 12:35:00,26.75,26.76,26.71,26.72,22400.0,19.3412,19.3484,19.3123,19.3195,22400.0
2011-04-11 12:40:00,26.72,26.74,26.72,26.74,3900.0,19.3195,19.334,19.3195,19.334,3900.0
2011-04-11 12:45:00,26.75,26.76,26.75,26.75,6300.0,19.3412,19.3484,19.3412,19.3412,6300.0
2011-04-11 12:50:00,26.76,26.76,26.74,26.74,1700.0,19.3484,19.3484,19.334,19.334,1700.0
2011-04-11 12:55:00,26.75,26.75,26.74,26.74,3000.0,19.3412,19.3412,19.334,19.334,3000.0
2011-04-11 13:00:00,26.73,26.73,26.71,26.73,10500.0,19.3268,19.3268,19.3123,19.3268,10500.0
2011-04-11 13:05:00,26.73,26.75,26.73,26.75,6000.0,19.3268,19.3412,19.3268,19.3412,6000.0
2011-04-11 13:10:00,26.75,26.76,26.74,26.75,10400.0,19.3412,19.3484,19.334,19.3412,10400.0
2011-04-11 13:15:00,26.75,26.75,26.73,26.73,2900.0,19.3412,19.3412,19.3268,19.3268,2900.0
2011-04-11 13:20:00,26.74,26.76,26.74,26.76,1500.0,19.334,19.3484,19.334,19.3484,1500.0
2011-04-11 13:25:00,26.75,26.76,26.75,26.76,3900.0,19.3412,19.3484,19.3412,19.3484,3900.0
2011-04-11 13:30:00,26.75,26.76,26.75,26.76,3200.0,19.3412,19.3484,19.3412,19.3484,3200.0
2011-04-11 13:35:00,26.76,26.76,26.76,26.76,4400.0,19.3484,19.3484,19.3484,19.3484,4400.0
2011-04-11 13:40:00,26.76,26.78,26.76,26.78,3800.0,19.3484,19.3629,19.3484,19.3629,3800.0
2011-04-11 13:45:00,26.78,26.78,26.75,26.75,2600.0,19.3629,19.3629,19.3412,19.3412,2600.0
2011-04-11 13:50:00,26.75,26.77,26.74,26.77,7500.0,19.3412,19.3557,19.334,19.3557,7500.0
2011-04-11 13:55:00,26.77,26.77,26.76,26.77,3600.0,19.3557,19.3557,19.3484,19.3557,3600.0
2011-04-11 14:00:00,26.77,26.77,26.75,26.76,3400.0,19.3557,19.3557,19.3412,19.3484,3400.0
2011-04-11 14:05:00,26.76,26.78,26.76,26.78,6400.0,19.3484,19.3629,19.3484,19.3629,6400.0
2011-04-11 14:10:00,26.78,26.79,26.78,26.79,2300.0,19.3629,19.3701,19.3629,19.3701,2300.0
2011-04-11 14:15:00,26.79,26.79,26.78,26.78,21900.0,19.3701,19.3701,19.3629,19.3629,21900.0
2011-04-11 14:20:00,26.78,26.79,26.78,26.78,4400.0,19.3629,19.3701,19.3629,19.3629,4400.0
2011-04-11 14:25:00,26.79,26.8,26.78,26.8,4300.0,19.3701,19.3774,19.3629,19.3774,4300.0
2011-04-11 14:30:00,26.79,26.79,26.75,26.75,13500.0,19.3701,19.3701,19.3412,19.3412,13500.0
2011-04-11 14:35:00,26.75,26.77,26.75,26.76,5300.0,19.3412,19.3557,19.3412,19.3484,5300.0
2011-04-11 14:40:00,26.76,26.77,26.75,26.77,3600.0,19.3484,19.3557,19.3412,19.3557,3600.0
2011-04-11 14:45:00,26.76,26.76,26.74,26.76,33500.0,19.3484,19.3484,19.334,19.3484,33500.0
2011-04-11 14:50:00,26.76,26.77,26.76,26.77,3800.0,19.3484,19.3557,19.3484,19.3557,3800.0
2011-04-11 14:55:00,26.76,26.77,26.74,26.75,6400.0,19.3484,19.3557,19.334,19.3412,6400.0
2011-04-11 15:00:00,26.75,26.75,26.72,26.72,10900.0,19.3412,19.3412,19.3195,19.3195,10900.0
2011-04-11 15:05:00,26.73,26.74,26.72,26.74,16200.0,19.3268,19.334,19.3195,19.334,16200.0
2011-04-11 15:10:00,26.73,26.74,26.7,26.71,18400.0,19.3268,19.334,19.3051,19.3123,18400.0
2011-04-11 15:15:00,26.7,26.71,26.66,26.71,43700.0,19.3051,19.3123,19.2761,19.3123,43700.0
2011-04-11 15:20:00,26.71,26.71,26.69,26.7,8500.0,19.3123,19.3123,19.2978,19.3051,8500.0
2011-04-11 15:25:00,26.71,26.71,26.7,26.71,5600.0,19.3123,19.3123,19.3051,19.3123,5600.0
2011-04-11 15:30:00,26.7,26.72,26.7,26.72,14600.0,19.3051,19.3195,19.3051,19.3195,14600.0
2011-04-11 15:35:00,26.71,26.71,26.69,26.7,17700.0,19.3123,19.3123,19.2978,19.3051,17700.0
2011-04-11 15:40:00,26.69,26.71,26.69,26.71,8700.0,19.2978,19.3123,19.2978,19.3123,8700.0
2011-04-11 15:45:00,26.71,26.73,26.71,26.73,16600.0,19.3123,19.3268,19.3123,19.3268,16600.0
2011-04-11 15:50:00,26.74,26.74,26.73,26.74,18300.0,19.334,19.334,19.3268,19.334,18300.0
2011-04-11 15:55:00,26.73,26.74,26.73,26.74,25200.0,19.3268,19.334,19.3268,19.334,25200.0
2011-04-12 09:30:00,26.61,26.62,26.55,26.57,13200.0,19.24,19.2472,19.1966,19.2111,13200.0
2011-04-12 09:35:00,26.59,26.66,26.57,26.65,12400.0,19.2255,19.2761,19.2111,19.2689,12400.0
2011-04-12 09:40:00,26.64,26.69,26.64,26.69,7900.0,19.2617,19.2978,19.2617,19.2978,7900.0
2011-04-12 09:45:00,26.7,26.72,26.66,26.66,23500.0,19.3051,19.3195,19.2761,19.2761,23500.0
2011-04-12 09:50:00,26.67,26.67,26.64,26.64,9500.0,19.2834,19.2834,19.2617,19.2617,9500.0
2011-04-12 09:55:00,26.64,26.65,26.59,26.6,11200.0,19.2617,19.2689,19.2255,19.2328,11200.0
2011-04-12 10:00:00,26.6,26.61,26.59,26.61,95400.0,19.2328,19.24,19.2255,19.24,95400.0
2011-04-12 10:05:00,26.6,26.6,26.57,26.58,145400.0,19.2328,19.2328,19.2111,19.2183,145400.0
2011-04-12 10:10:00,26.57,26.59,26.55,26.59,19100.0,19.2111,19.2255,19.1966,19.2255,19100.0
2011-04-12 10:15:00,26.58,26.6,26.58,26.6,4900.0,19.2183,19.2328,19.2183,19.2328,4900.0
2011-04-12 10:20:00,26.59,26.6,26.58,26.58,6400.0,19.2255,19.2328,19.2183,19.2183,6400.0
2011-04-12 10:25:00,26.59,26.62,26.59,26.61,5200.0,19.2255,19.2472,19.2255,19.24,5200.0
2011-04-12 10:30:00,26.62,26.62,26.61,26.61,800.0,19.2472,19.2472,19.24,19.24,800.0
2011-04-12 10:35:00,26.61,26.61,26.57,26.6,31600.0,19.24,19.24,19.2111,19.2328,31600.0
2011-04-12 10:40:00,26.61,26.62,26.61,26.61,2500.0,19.24,19.2472,19.24,19.24,2500.0
2011-04-12 10:45:00,26.61,26.61,26.59,26.6,7500.0,19.24,19.24,19.2255,19.2328,7500.0
2011-04-12 10:50:00,26.61,26.62,26.58,26.58,8900.0,19.24,19.2472,19.2183,19.2183,8900.0
2011-04-12 10:55:00,26.59,26.59,26.57,26.58,11300.0,19.2255,19.2255,19.2111,19.2183,11300.0
2011-04-12 11:00:00,26.57,26.58,26.57,26.58,4500.0,19.2111,19.2183,19.2111,19.2183,4500.0
2011-04-12 11:05:00,26.58,26.58,26.58,26.58,2200.0,19.2183,19.2183,19.2183,19.2183,2200.0
2011-04-12 11:10:00,26.59,26.64,26.59,26.64,42400.0,19.2255,19.2617,19.2255,19.2617,42400.0
2011-04-12 11:15:00,26.63,26.63,26.61,26.62,2900.0,19.2544,19.2544,19.24,19.2472,2900.0
2011-04-12 11:20:00,26.62,26.63,26.62,26.62,13300.0,19.2472,19.2544,19.2472,19.2472,13300.0
2011-04-12 11:25:00,26.62,26.62,26.62,26.62,7200.0,19.2472,19.2472,19.2472,19.2472,7200.0
2011-04-12 11:30:00,26.62,26.63,26.62,26.63,300.0,19.2472,19.2544,19.2472,19.2544,300.0
2011-04-12 11:35:00,26.63,26.64,26.63,26.64,7900.0,19.2544,19.2617,19.2544,19.2617,7900.0
2011-04-12 11:40:00,26.64,26.64,26.63,26.63,3700.0,19.2617,19.2617,19.2544,19.2544,3700.0
2011-04-12 11:45:00,26.63,26.63,26.62,26.63,1300.0,19.2544,19.2544,19.2472,19.2544,1300.0
2011-04-12 11:50:00,26.6,26.6,26.59,26.59,2200.0,19.2328,19.2328,19.2255,19.2255,2200.0
2011-04-12 11:55:00,26.59,26.59,26.59,26.59,1200.0,19.2255,19.2255,19.2255,19.2255,1200.0
2011-04-12 12:00:00,26.59,26.6,26.59,26.6,3900.0,19.2255,19.2328,19.2255,19.2328,3900.0
2011-04-12 12:05:00,26.6,26.6,26.59,26.59,900.0,19.2328,19.2328,19.2255,19.2255,900.0
2011-04-12 12:10:00,26.59,26.59,26.58,26.58,1500.0,19.2255,19.2255,19.2183,19.2183,1500.0
2011-04-12 12:15:00,26.58,26.59,26.58,26.59,1800.0,19.2183,19.2255,19.2183,19.2255,1800.0
2011-04-12 12:20:00,26.59,26.59,26.58,26.59,600.0,19.2255,19.2255,19.2183,19.2255,600.0
2011-04-12 12:25:00,26.58,26.58,26.58,26.58,600.0,19.2183,19.2183,19.2183,19.2183,600.0
2011-04-12 12:30:00,26.58,26.58,26.57,26.57,900.0,19.2183,19.2183,19.2111,19.2111,900.0
2011-04-12 12:35:00,26.57,26.57,26.57,26.57,700.0,19.2111,19.2111,19.2111,19.2111,700.0
2011-04-12 12:40:00,26.58,26.59,26.58,26.59,600.0,19.2183,19.2255,19.2183,19.2255,600.0
2011-04-12 12:45:00,26.61,26.63,26.61,26.63,2900.0,19.24,19.2544,19.24,19.2544,2900.0
2011-04-12 12:50:00,26.63,26.63,26.63,26.63,900.0,19.2544,19.2544,19.2544,19.2544,900.0
2011-04-12 12:55:00,26.61,26.61,26.6,26.6,1100.0,19.24,19.24,19.2328,19.2328,1100.0
2011-04-12 13:00:00,26.61,26.61,26.6,26.6,600.0,19.24,19.24,19.2328,19.2328,600.0
2011-04-12 13:05:00,26.61,26.61,26.59,26.59,3200.0,19.24,19.24,19.2255,19.2255,3200.0
2011-04-12 13:10:00,26.6,26.6,26.58,26.58,1300.0,19.2328,19.2328,19.2183,19.2183,1300.0
2011-04-12 13:15:00,26.57,26.57,26.57,26.57,3600.0,19.2111,19.2111,19.2111,19.2111,3600.0
2011-04-12 13:20:00,26.57,26.58,26.56,26.58,2200.0,19.2111,19.2183,19.2038,19.2183,2200.0
2011-04-12 13:25:00,26.6,26.62,26.6,26.62,6200.0,19.2328,19.2472,19.2328,19.2472,6200.0
2011-04-12 13:30:00,26.63,26.64,26.63,26.64,1000.0,19.2544,19.2617,19.2544,19.2617,1000.0
2011-04-12 13:35:00,26.65,26.66,26.65,26.66,400.0,19.2689,19.2761,19.2689,19.2761,400.0
2011-04-12 13:40:00,26.65,26.66,26.65,26.66,104100.0,19.2689,19.2761,19.2689,19.2761,104100.0
2011-04-12 13:45:00,26.66,26.69,26.66,26.69,12200.0,19.2761,19.2978,19.2761,19.2978,12200.0
2011-04-12 13:50:00,26.69,26.71,26.69,26.71,1300.0,19.2978,19.3123,19.2978,19.3123,1300.0
2011-04-12 13:55:00,26.71,26.73,26.7,26.7,8700.0,19.3123,19.3268,19.3051,19.3051,8700.0
2011-04-12 14:00:00,26.7,26.71,26.7,26.7,1500.0,19.3051,19.3123,19.3051,19.3051,1500.0
2011-04-12 14:05:00,26.7,26.75,26.68,26.74,11900.0,19.3051,19.3412,19.2906,19.334,11900.0
2011-04-12 14:10:00,26.75,26.75,26.72,26.73,18100.0,19.3412,19.3412,19.3195,19.3268,18100.0
2011-04-12 14:15:00,26.72,26.73,26.72,26.73,400.0,19.3195,19.3268,19.3195,19.3268,400.0
2011-04-12 14:20:00,26.73,26.74,26.72,26.74,3600.0,19.3268,19.334,19.3195,19.334,3600.0
2011-04-12 14:25:00,26.74,26.74,26.72,26.73,8000.0,19.334,19.334,19.3195,19.3268,8000.0
2011-04-12 14:30:00,26.74,26.75,26.72,26.72,15200.0,19.334,19.3412,19.3195,19.3195,15200.0
2011-04-12 14:35:00,26.73,26.73,26.71,26.71,3300.0,19.3268,19.3268,19.3123,19.3123,3300.0
2011-04-12 14:40:00,26.72,26.72,26.7,26.7,7400.0,19.3195,19.3195,19.3051,19.3051,7400.0
2011-04-12 14:45:00,26.7,26.7,26.67,26.67,3000.0,19.3051,19.3051,19.2834,19.2834,3000.0
2011-04-12 14:50:00,26.67,26.67,26.66,26.66,8900.0,19.2834,19.2834,19.2761,19.2761,8900.0
2011-04-12 14:55:00,26.67,26.67,26.65,26.65,700.0,19.2834,19.2834,19.2689,19.2689,700.0
2011-04-12 15:00:00,26.65,26.65,26.64,26.64,1000.0,19.2689,19.2689,19.2617,19.2617,1000.0
2011-04-12 15:05:00,26.64,26.65,26.64,26.65,56900.0,19.2617,19.2689,19.2617,19.2689,56900.0
2011-04-12 15:10:00,26.64,26.66,26.64,26.65,6600.0,19.2617,19.2761,19.2617,19.2689,6600.0
2011-04-12 15:15:00,26.65,26.65,26.64,26.64,2600.0,19.2689,19.2689,19.2617,19.2617,2600.0
2011-04-12 15:20:00,26.65,26.65,26.59,26.6,6100.0,19.2689,19.2689,19.2255,19.2328,6100.0
2011-04-12 15:25:00,26.6,26.6,26.57,26.58,40700.0,19.2328,19.2328,19.2111,19.2183,40700.0
2011-04-12 15:30:00,26.58,26.58,26.56,26.56,3400.0,19.2183,19.2183,19.2038,19.2038,3400.0
2011-04-12 15:35:00,26.57,26.59,26.57,26.58,7800.0,19.2111,19.2255,19.2111,19.2183,7800.0
2011-04-12 15:40:00,26.59,26.59,26.57,26.59,4500.0,19.2255,19.2255,19.2111,19.2255,4500.0
2011-04-12 15:45:00,26.59,26.59,26.57,26.58,6900.0,19.2255,19.2255,19.2111,19.2183,6900.0
2011-04-12 15:50:00,26.58,26.59,26.57,26.59,48900.0,19.2183,19.2255,19.2111,19.2255,48900.0
2011-04-12 15:55:00,26.59,26.59,26.56,26.57,44400.0,19.2255,19.2255,19.2038,19.2111,44400.0
2011-04-13 09:30:00,26.76,26.85,26.64,26.64,2900.0,19.3484,19.4135,19.2617,19.2617,2900.0
2011-04-13 09:35:00,26.65,26.65,26.61,26.62,31800.0,19.2689,19.2689,19.24,19.2472,31800.0
2011-04-13 09:40:00,26.61,26.61,26.51,26.53,17200.0,19.24,19.24,19.1677,19.1821,17200.0
2011-04-13 09:45:00,26.53,26.53,26.44,26.44,8400.0,19.1821,19.1821,19.1171,19.1171,8400.0
2011-04-13 09:50:00,26.44,26.45,26.44,26.45,2800.0,19.1171,19.1243,19.1171,19.1243,2800.0
2011-04-13 09:55:00,26.44,26.44,26.38,26.38,4700.0,19.1171,19.1171,19.0737,19.0737,4700.0
2011-04-13 10:00:00,26.38,26.42,26.38,26.41,3600.0,19.0737,19.1026,19.0737,19.0954,3600.0
2011-04-13 10:05:00,26.37,26.37,26.34,26.34,3000.0,19.0665,19.0665,19.0448,19.0448,3000.0
2011-04-13 10:10:00,26.35,26.36,26.33,26.33,6100.0,19.052,19.0592,19.0375,19.0375,6100.0
2011-04-13 10:15:00,26.33,26.38,26.33,26.38,16700.0,19.0375,19.0737,19.0375,19.0737,16700.0
2011-04-13 10:20:00,26.38,26.38,26.37,26.38,3700.0,19.0737,19.0737,19.0665,19.0737,3700.0
2011-04-13 10:25:00,26.39,26.4,26.37,26.4,12000.0,19.0809,19.0881,19.0665,19.0881,12000.0
2011-04-13 10:30:00,26.41,26.41,26.39,26.39,1400.0,19.0954,19.0954,19.0809,19.0809,1400.0
2011-04-13 10:35:00,26.4,26.4,26.39,26.39,2000.0,19.0881,19.0881,19.0809,19.0809,2000.0
2011-04-13 10:40:00,26.39,26.4,26.37,26.37,45200.0,19.0809,19.0881,19.0665,19.0665,45200.0
2011-04-13 10:45:00,26.38,26.43,26.38,26.42,20300.0,19.0737,19.1098,19.0737,19.1026,20300.0
2011-04-13 10:50:00,26.43,26.43,26.4,26.4,12100.0,19.1098,19.1098,19.0881,19.0881,12100.0
2011-04-13 10:55:00,26.39,26.39,26.36,26.36,2200.0,19.0809,19.0809,19.0592,19.0592,2200.0
2011-04-13 11:00:00,26.37,26.38,26.37,26.38,2400.0,19.0665,19.0737,19.0665,19.0737,2400.0
2011-04-13 11:05:00,26.37,26.37,26.35,26.36,4200.0,19.0665,19.0665,19.052,19.0592,4200.0
2011-04-13 11:10:00,26.35,26.35,26.33,26.35,49800.0,19.052,19.052,19.0375,19.052,49800.0
2011-04-13 11:15:00,26.35,26.36,26.33,26.35,1300.0,19.052,19.0592,19.0375,19.052,1300.0
2011-04-13 11:20:00,26.35,26.35,26.33,26.33,166700.0,19.052,19.052,19.0375,19.0375,166700.0
2011-04-13 11:25:00,26.34,26.34,26.32,26.33,7200.0,19.0448,19.0448,19.0303,19.0375,7200.0
2011-04-13 11:30:00,26.32,26.32,26.31,26.31,1100.0,19.0303,19.0303,19.0231,19.0231,1100.0
2011-04-13 11:35:00,26.31,26.31,26.29,26.3,7400.0,19.0231,19.0231,19.0086,19.0158,7400.0
2011-04-13 11:40:00,26.3,26.34,26.3,26.34,4800.0,19.0158,19.0448,19.0158,19.0448,4800.0
2011-04-13 11:45:00,26.33,26.34,26.33,26.34,600.0,19.0375,19.0448,19.0375,19.0448,600.0
2011-04-13 11:50:00,26.35,26.36,26.35,26.35,2800.0,19.052,19.0592,19.052,19.052,2800.0
2011-04-13 11:55:00,26.35,26.35,26.31,26.31,9600.0,19.052,19.052,19.0231,19.0231,9600.0
2011-04-13 12:00:00,26.31,26.33,26.31,26.32,12400.0,19.0231,19.0375,19.0231,19.0303,12400.0
2011-04-13 12:05:00,26.32,26.36,26.32,26.36,11100.0,19.0303,19.0592,19.0303,19.0592,11100.0
2011-04-13 12:10:00,26.38,26.38,26.36,26.38,3000.0,19.0737,19.0737,19.0592,19.0737,3000.0
2011-04-13 12:15:00,26.37,26.37,26.37,26.37,500.0,19.0665,19.0665,19.0665,19.0665,500.0
2011-04-13 12:20:00,26.35,26.35,26.34,26.34,1300.0,19.052,19.052,19.0448,19.0448,1300.0
2011-04-13 12:25:00,26.34,26.34,26.32,26.32,1200.0,19.0448,19.0448,19.0303,19.0303,1200.0
2011-04-13 12:30:00,26.32,26.32,26.3,26.3,4200.0,19.0303,19.0303,19.0158,19.0158,4200.0
2011-04-13 12:35:00,26.29,26.29,26.27,26.28,2600.0,19.0086,19.0086,18.9942,19.0014,2600.0
2011-04-13 12:40:00,26.28,26.28,26.27,26.27,900.0,19.0014,19.0014,18.9942,18.9942,900.0
2011-04-13 12:45:00,26.26,26.27,26.24,26.27,8000.0,18.9869,18.9942,18.9725,18.9942,8000.0
2011-04-13 12:50:00,26.27,26.27,26.25,26.27,3100.0,18.9942,18.9942,18.9797,18.9942,3100.0
2011-04-13 12:55:00,26.25,26.25,26.25,26.25,4500.0,18.9797,18.9797,18.9797,18.9797,4500.0
2011-04-13 13:00:00,26.24,26.24,26.23,26.24,5100.0,18.9725,18.9725,18.9652,18.9725,5100.0
2011-04-13 13:05:00,26.23,26.24,26.22,26.24,23600.0,18.9652,18.9725,18.958,18.9725,23600.0
2011-04-13 13:10:00,26.23,26.24,26.23,26.24,1700.0,18.9652,18.9725,18.9652,18.9725,1700.0
2011-04-13 13:15:00,26.24,26.24,26.24,26.24,3100.0,18.9725,18.9725,18.9725,18.9725,3100.0
2011-04-13 13:20:00,26.24,26.24,26.23,26.23,800.0,18.9725,18.9725,18.9652,18.9652,800.0
2011-04-13 13:25:00,26.23,26.23,26.21,26.22,3000.0,18.9652,18.9652,18.9508,18.958,3000.0
2011-04-13 13:30:00,26.22,26.23,26.21,26.23,1400.0,18.958,18.9652,18.9508,18.9652,1400.0
2011-04-13 13:35:00,26.21,26.21,26.2,26.21,6500.0,18.9508,18.9508,18.9435,18.9508,6500.0
2011-04-13 13:40:00,26.21,26.22,26.21,26.21,3300.0,18.9508,18.958,18.9508,18.9508,3300.0
2011-04-13 13:45:00,26.21,26.21,26.18,26.19,7500.0,18.9508,18.9508,18.9291,18.9363,7500.0
2011-04-13 13:50:00,26.2,26.2,26.18,26.19,2700.0,18.9435,18.9435,18.9291,18.9363,2700.0
2011-04-13 13:55:00,26.17,26.19,26.16,26.17,74600.0,18.9219,18.9363,18.9146,18.9219,74600.0
2011-04-13 14:00:00,26.17,26.18,26.16,26.17,3700.0,18.9219,18.9291,18.9146,18.9219,3700.0
2011-04-13 14:05:00,26.16,26.18,26.16,26.17,77100.0,18.9146,18.9291,18.9146,18.9219,77100.0
2011-04-13 14:10:00,26.17,26.17,26.16,26.16,1300.0,18.9219,18.9219,18.9146,18.9146,1300.0
2011-04-13 14:15:00,26.15,26.15,26.12,26.13,10800.0,18.9074,18.9074,18.8857,18.8929,10800.0
2011-04-13 14:20:00,26.13,26.15,26.13,26.15,12100.0,18.8929,18.9074,18.8929,18.9074,12100.0
2011-04-13 14:25:00,26.15,26.17,26.13,26.16,7000.0,18.9074,18.9219,18.8929,18.9146,7000.0
2011-04-13 14:30:00,26.16,26.16,26.13,26.13,18100.0,18.9146,18.9146,18.8929,18.8929,18100.0
2011-04-13 14:35:00,26.13,26.15,26.13,26.14,5200.0,18.8929,18.9074,18.8929,18.9002,5200.0
2011-04-13 14:40:00,26.14,26.18,26.14,26.18,9000.0,18.9002,18.9291,18.9002,18.9291,9000.0
2011-04-13 14:45:00,26.2,26.24,26.2,26.23,14900.0,18.9435,18.9725,18.9435,18.9652,14900.0
2011-04-13 14:50:00,26.22,26.24,26.22,26.24,3400.0,18.958,18.9725,18.958,18.9725,3400.0
2011-04-13 14:55:00,26.24,26.26,26.24,26.24,30300.0,18.9725,18.9869,18.9725,18.9725,30300.0
2011-04-13 15:00:00,26.25,26.33,26.25,26.32,61900.0,18.9797,19.0375,18.9797,19.0303,61900.0
2011-04-13 15:05:00,26.32,26.32,26.3,26.31,13000.0,19.0303,19.0303,19.0158,19.0231,13000.0
2011-04-13 15:10:00,26.31,26.31,26.29,26.29,3500.0,19.0231,19.0231,19.0086,19.0086,3500.0
2011-04-13 15:15:00,26.29,26.3,26.28,26.29,12900.0,19.0086,19.0158,19.0014,19.0086,12900.0
2011-04-13 15:20:00,26.29,26.29,26.27,26.27,4400.0,19.0086,19.0086,18.9942,18.9942,4400.0
2011-04-13 15:25:00,26.27,26.28,26.26,26.26,7800.0,18.9942,19.0014,18.9869,18.9869,7800.0
2011-04-13 15:30:00,26.26,26.26,26.22,26.22,5300.0,18.9869,18.9869,18.958,18.958,5300.0
2011-04-13 15:35:00,26.23,26.24,26.22,26.23,6900.0,18.9652,18.9725,18.958,18.9652,6900.0
2011-04-13 15:40:00,26.24,26.24,26.2,26.21,10600.0,18.9725,18.9725,18.9435,18.9508,10600.0
2011-04-13 15:45:00,26.21,26.21,26.18,26.19,9600.0,18.9508,18.9508,18.9291,18.9363,9600.0
2011-04-13 15:50:00,26.19,26.21,26.18,26.2,32500.0,18.9363,18.9508,18.9291,18.9435,32500.0
2011-04-13 15:55:00,26.2,26.2,26.17,26.19,38000.0,18.9435,18.9435,18.9219,18.9363,38000.0
2011-04-14 09:30:00,26.12,26.12,26.0,26.04,16600.0,18.8857,18.8857,18.7989,18.8279,16600.0
2011-04-14 09:35:00,26.05,26.07,26.0,26.07,96300.0,18.8351,18.8495,18.7989,18.8495,96300.0
2011-04-14 09:40:00,26.07,26.08,26.02,26.03,34100.0,18.8495,18.8568,18.8134,18.8206,34100.0
2011-04-14 09:45:00,26.03,26.03,25.97,25.97,61200.0,18.8206,18.8206,18.7772,18.7772,61200.0
2011-04-14 09:50:00,25.97,26.02,25.94,26.01,79500.0,18.7772,18.8134,18.7556,18.8062,79500.0
2011-04-14 09:55:00,26.01,26.09,26.01,26.08,9000.0,18.8062,18.864,18.8062,18.8568,9000.0
2011-04-14 10:00:00,26.09,26.14,26.09,26.14,19400.0,18.864,18.9002,18.864,18.9002,19400.0
2011-04-14 10:05:00,26.14,26.14,26.05,26.05,33000.0,18.9002,18.9002,18.8351,18.8351,33000.0
2011-04-14 10:10:00,26.05,26.07,26.0,26.0,32300.0,18.8351,18.8495,18.7989,18.7989,32300.0
2011-04-14 10:15:00,26.0,26.03,25.99,26.02,61700.0,18.7989,18.8206,18.7917,18.8134,61700.0
2011-04-14 10:20:00,26.03,26.04,26.02,26.03,7800.0,18.8206,18.8279,18.8134,18.8206,7800.0
2011-04-14 10:25:00,26.03,26.05,26.03,26.03,9200.0,18.8206,18.8351,18.8206,18.8206,9200.0
2011-04-14 10:30:00,26.05,26.06,26.03,26.03,21300.0,18.8351,18.8423,18.8206,18.8206,21300.0
2011-04-14 10:35:00,26.03,26.03,26.02,26.02,11300.0,18.8206,18.8206,18.8134,18.8134,11300.0
2011-04-14 10:40:00,26.02,26.03,26.02,26.03,800.0,18.8134,18.8206,18.8134,18.8206,800.0
2011-04-14 10:45:00,26.03,26.06,26.03,26.06,5500.0,18.8206,18.8423,18.8206,18.8423,5500.0
2011-04-14 10:50:00,26.05,26.06,26.05,26.06,2900.0,18.8351,18.8423,18.8351,18.8423,2900.0
2011-04-14 10:55:00,26.06,26.06,26.03,26.03,3300.0,18.8423,18.8423,18.8206,18.8206,3300.0
2011-04-14 11:00:00,26.03,26.05,26.03,26.04,2600.0,18.8206,18.8351,18.8206,18.8279,2600.0
2011-04-14 11:05:00,26.05,26.05,26.04,26.04,3400.0,18.8351,18.8351,18.8279,18.8279,3400.0
2011-04-14 11:10:00,26.03,26.03,26.01,26.01,9400.0,18.8206,18.8206,18.8062,18.8062,9400.0
2011-04-14 11:15:00,26.01,26.02,26.0,26.02,5900.0,18.8062,18.8134,18.7989,18.8134,5900.0
2011-04-14 11:20:00,26.02,26.03,26.02,26.03,1100.0,18.8134,18.8206,18.8134,18.8206,1100.0
2011-04-14 11:25:00,26.04,26.05,26.01,26.04,5100.0,18.8279,18.8351,18.8062,18.8279,5100.0
2011-04-14 11:30:00,26.05,26.07,26.05,26.05,2200.0,18.8351,18.8495,18.8351,18.8351,2200.0
2011-04-14 11:35:00,26.05,26.06,26.04,26.05,1900.0,18.8351,18.8423,18.8279,18.8351,1900.0
2011-04-14 11:40:00,26.05,26.05,26.02,26.03,4100.0,18.8351,18.8351,18.8134,18.8206,4100.0
2011-04-14 11:45:00,26.04,26.07,26.04,26.06,4100.0,18.8279,18.8495,18.8279,18.8423,4100.0
2011-04-14 11:50:00,26.07,26.08,26.06,26.08,1400.0,18.8495,18.8568,18.8423,18.8568,1400.0
2011-04-14 11:55:00,26.09,26.09,26.07,26.09,5500.0,18.864,18.864,18.8495,18.864,5500.0
2011-04-14 12:00:00,26.09,26.12,26.09,26.12,14800.0,18.864,18.8857,18.864,18.8857,14800.0
2011-04-14 12:05:00,26.12,26.12,26.1,26.1,4400.0,18.8857,18.8857,18.8712,18.8712,4400.0
2011-04-14 12:10:00,26.11,26.14,26.11,26.14,4100.0,18.8785,18.9002,18.8785,18.9002,4100.0
2011-04-14 12:15:00,26.15,26.15,26.14,26.14,2600.0,18.9074,18.9074,18.9002,18.9002,2600.0
2011-04-14 12:20:00,26.13,26.15,26.13,26.15,2500.0,18.8929,18.9074,18.8929,18.9074,2500.0
2011-04-14 12:25:00,26.14,26.16,26.14,26.16,13000.0,18.9002,18.9146,18.9002,18.9146,13000.0
2011-04-14 12:30:00,26.16,26.17,26.16,26.16,4000.0,18.9146,18.9219,18.9146,18.9146,4000.0
2011-04-14 12:35:00,26.16,26.16,26.15,26.15,5100.0,18.9146,18.9146,18.9074,18.9074,5100.0
2011-04-14 12:40:00,26.14,26.17,26.14,26.17,7600.0,18.9002,18.9219,18.9002,18.9219,7600.0
2011-04-14 12:45:00,26.16,26.17,26.16,26.17,1600.0,18.9146,18.9219,18.9146,18.9219,1600.0
2011-04-14 12:50:00,26.16,26.18,26.16,26.18,4700.0,18.9146,18.9291,18.9146,18.9291,4700.0
2011-04-14 12:55:00,26.19,26.2,26.19,26.19,2000.0,18.9363,18.9435,18.9363,18.9363,2000.0
2011-04-14 13:00:00,26.19,26.2,26.18,26.18,7700.0,18.9363,18.9435,18.9291,18.9291,7700.0
2011-04-14 13:05:00,26.18,26.18,26.17,26.17,1500.0,18.9291,18.9291,18.9219,18.9219,1500.0
2011-04-14 13:10:00,26.17,26.17,26.16,26.17,3900.0,18.9219,18.9219,18.9146,18.9219,3900.0
2011-04-14 13:15:00,26.16,26.16,26.14,26.14,1600.0,18.9146,18.9146,18.9002,18.9002,1600.0
2011-04-14 13:20:00,26.13,26.13,26.11,26.11,5400.0,18.8929,18.8929,18.8785,18.8785,5400.0
2011-04-14 13:25:00,26.11,26.13,26.11,26.12,3200.0,18.8785,18.8929,18.8785,18.8857,3200.0
2011-04-14 13:30:00,26.12,26.13,26.12,26.12,4200.0,18.8857,18.8929,18.8857,18.8857,4200.0
2011-04-14 13:35:00,26.12,26.13,26.12,26.13,2200.0,18.8857,18.8929,18.8857,18.8929,2200.0
2011-04-14 13:40:00,26.12,26.12,26.08,26.1,8500.0,18.8857,18.8857,18.8568,18.8712,8500.0
2011-04-14 13:45:00,26.1,26.11,26.1,26.1,3500.0,18.8712,18.8785,18.8712,18.8712,3500.0
2011-04-14 13:50:00,26.11,26.12,26.09,26.09,4200.0,18.8785,18.8857,18.864,18.864,4200.0
2011-04-14 13:55:00,26.08,26.09,26.08,26.09,9200.0,18.8568,18.864,18.8568,18.864,9200.0
2011-04-14 14:00:00,26.09,26.1,26.09,26.1,8600.0,18.864,18.8712,18.864,18.8712,8600.0
2011-04-14 14:05:00,26.1,26.13,26.1,26.13,12200.0,18.8712,18.8929,18.8712,18.8929,12200.0
2011-04-14 14:10:00,26.13,26.15,26.13,26.15,63900.0,18.8929,18.9074,18.8929,18.9074,63900.0
2011-04-14 14:15:00,26.15,26.18,26.15,26.18,35800.0,18.9074,18.9291,18.9074,18.9291,35800.0
2011-04-14 14:20:00,26.17,26.18,26.17,26.17,11700.0,18.9219,18.9291,18.9219,18.9219,11700.0
2011-04-14 14:25:00,26.18,26.2,26.18,26.18,17200.0,18.9291,18.9435,18.9291,18.9291,17200.0
2011-04-14 14:30:00,26.18,26.21,26.18,26.21,25300.0,18.9291,18.9508,18.9291,18.9508,25300.0
2011-04-14 14:35:00,26.2,26.22,26.2,26.22,41600.0,18.9435,18.958,18.9435,18.958,41600.0
2011-04-14 14:40:00,26.23,26.23,26.21,26.22,186300.0,18.9652,18.9652,18.9508,18.958,186300.0
2011-04-14 14:45:00,26.21,26.22,26.21,26.22,59300.0,18.9508,18.958,18.9508,18.958,59300.0
2011-04-14 14:50:00,26.21,26.24,26.21,26.24,106400.0,18.9508,18.9725,18.9508,18.9725,106400.0
2011-04-14 14:55:00,26.23,26.26,26.23,26.23,84800.0,18.9652,18.9869,18.9652,18.9652,84800.0
2011-04-14 15:00:00,26.24,26.26,26.23,26.25,57800.0,18.9725,18.9869,18.9652,18.9797,57800.0
2011-04-14 15:05:00,26.26,26.26,26.26,26.26,27600.0,18.9869,18.9869,18.9869,18.9869,27600.0
2011-04-14 15:10:00,26.25,26.28,26.25,26.28,47900.0,18.9797,19.0014,18.9797,19.0014,47900.0
2011-04-14 15:15:00,26.28,26.29,26.28,26.28,48700.0,19.0014,19.0086,19.0014,19.0014,48700.0
2011-04-14 15:20:00,26.29,26.29,26.27,26.27,76500.0,19.0086,19.0086,18.9942,18.9942,76500.0
2011-04-14 15:25:00,26.27,26.28,26.26,26.28,18000.0,18.9942,19.0014,18.9869,19.0014,18000.0
2011-04-14 15:30:00,26.27,26.28,26.25,26.27,27100.0,18.9942,19.0014,18.9797,18.9942,27100.0
2011-04-14 15:35:00,26.27,26.27,26.25,26.26,30700.0,18.9942,18.9942,18.9797,18.9869,30700.0
2011-04-14 15:40:00,26.27,26.27,26.23,26.24,12700.0,18.9942,18.9942,18.9652,18.9725,12700.0
2011-04-14 15:45:00,26.23,26.26,26.23,26.25,25400.0,18.9652,18.9869,18.9652,18.9797,25400.0
2011-04-14 15:50:00,26.25,26.25,26.24,26.25,22300.0,18.9797,18.9797,18.9725,18.9797,22300.0
2011-04-14 15:55:00,26.26,26.28,26.26,26.27,66100.0,18.9869,19.0014,18.9869,18.9942,66100.0
2011-04-15 09:30:00,26.31,26.39,26.25,26.33,14200.0,19.0231,19.0809,18.9797,19.0375,14200.0
2011-04-15 09:35:00,26.32,26.37,26.3,26.3,31900.0,19.0303,19.0665,19.0158,19.0158,31900.0
2011-04-15 09:40:00,26.3,26.32,26.3,26.31,6200.0,19.0158,19.0303,19.0158,19.0231,6200.0
2011-04-15 09:45:00,26.32,26.32,26.28,26.28,6200.0,19.0303,19.0303,19.0014,19.0014,6200.0
2011-04-15 09:50:00,26.27,26.28,26.26,26.27,2700.0,18.9942,19.0014,18.9869,18.9942,2700.0
2011-04-15 09:55:00,26.3,26.3,26.22,26.23,9500.0,19.0158,19.0158,18.958,18.9652,9500.0
2011-04-15 10:00:00,26.24,26.29,26.24,26.29,3600.0,18.9725,19.0086,18.9725,19.0086,3600.0
2011-04-15 10:05:00,26.29,26.29,26.27,26.27,45200.0,19.0086,19.0086,18.9942,18.9942,45200.0
2011-04-15 10:10:00,26.27,26.28,26.26,26.27,76600.0,18.9942,19.0014,18.9869,18.9942,76600.0
2011-04-15 10:15:00,26.27,26.28,26.21,26.22,13300.0,18.9942,19.0014,18.9508,18.958,13300.0
2011-04-15 10:20:00,26.21,26.21,26.2,26.2,14000.0,18.9508,18.9508,18.9435,18.9435,14000.0
2011-04-15 10:25:00,26.2,26.21,26.19,26.21,3500.0,18.9435,18.9508,18.9363,18.9508,3500.0
2011-04-15 10:30:00,26.22,26.24,26.16,26.18,23500.0,18.958,18.9725,18.9146,18.9291,23500.0
2011-04-15 10:35:00,26.18,26.18,26.16,26.17,2900.0,18.9291,18.9291,18.9146,18.9219,2900.0
2011-04-15 10:40:00,26.17,26.2,26.17,26.2,15000.0,18.9219,18.9435,18.9219,18.9435,15000.0
2011-04-15 10:45:00,26.2,26.24,26.19,26.24,3300.0,18.9435,18.9725,18.9363,18.9725,3300.0
2011-04-15 10:50:00,26.23,26.28,26.23,26.28,3000.0,18.9652,19.0014,18.9652,19.0014,3000.0
2011-04-15 10:55:00,26.29,26.29,26.28,26.29,3000.0,19.0086,19.0086,19.0014,19.0086,3000.0
2011-04-15 11:00:00,26.3,26.31,26.29,26.31,7000.0,19.0158,19.0231,19.0086,19.0231,7000.0
2011-04-15 11:05:00,26.3,26.31,26.28,26.28,2900.0,19.0158,19.0231,19.0014,19.0014,2900.0
2011-04-15 11:10:00,26.28,26.28,26.26,26.28,22200.0,19.0014,19.0014,18.9869,19.0014,22200.0
2011-04-15 11:15:00,26.29,26.31,26.29,26.3,2600.0,19.0086,19.0231,19.0086,19.0158,2600.0
2011-04-15 11:20:00,26.31,26.37,26.31,26.36,5000.0,19.0231,19.0665,19.0231,19.0592,5000.0
2011-04-15 11:25:00,26.37,26.39,26.36,26.39,7400.0,19.0665,19.0809,19.0592,19.0809,7400.0
2011-04-15 11:30:00,26.4,26.41,26.39,26.39,5200.0,19.0881,19.0954,19.0809,19.0809,5200.0
2011-04-15 11:35:00,26.39,26.41,26.39,26.4,5100.0,19.0809,19.0954,19.0809,19.0881,5100.0
2011-04-15 11:40:00,26.39,26.4,26.39,26.39,4000.0,19.0809,19.0881,19.0809,19.0809,4000.0
2011-04-15 11:45:00,26.4,26.41,26.39,26.39,3300.0,19.0881,19.0954,19.0809,19.0809,3300.0
2011-04-15 11:50:00,26.4,26.4,26.37,26.38,3000.0,19.0881,19.0881,19.0665,19.0737,3000.0
2011-04-15 11:55:00,26.39,26.43,26.39,26.41,16200.0,19.0809,19.1098,19.0809,19.0954,16200.0
2011-04-15 12:00:00,26.42,26.42,26.41,26.41,2000.0,19.1026,19.1026,19.0954,19.0954,2000.0
2011-04-15 12:05:00,26.42,26.42,26.4,26.41,1600.0,19.1026,19.1026,19.0881,19.0954,1600.0
2011-04-15 12:10:00,26.41,26.45,26.41,26.44,8200.0,19.0954,19.1243,19.0954,19.1171,8200.0
2011-04-15 12:15:00,26.45,26.45,26.43,26.43,4900.0,19.1243,19.1243,19.1098,19.1098,4900.0
2011-04-15 12:20:00,26.44,26.44,26.42,26.43,10900.0,19.1171,19.1171,19.1026,19.1098,10900.0
2011-04-15 12:25:00,26.43,26.43,26.42,26.42,1500.0,19.1098,19.1098,19.1026,19.1026,1500.0
2011-04-15 12:30:00,26.41,26.41,26.4,26.4,9900.0,19.0954,19.0954,19.0881,19.0881,9900.0
2011-04-15 12:35:00,26.4,26.43,26.4,26.42,5500.0,19.0881,19.1098,19.0881,19.1026,5500.0
2011-04-15 12:40:00,26.43,26.43,26.42,26.42,6800.0,19.1098,19.1098,19.1026,19.1026,6800.0
2011-04-15 12:45:00,26.43,26.47,26.43,26.47,1800.0,19.1098,19.1388,19.1098,19.1388,1800.0
2011-04-15 12:50:00,26.46,26.47,26.46,26.47,2300.0,19.1315,19.1388,19.1315,19.1388,2300.0
2011-04-15 12:55:00,26.47,26.48,26.47,26.47,1700.0,19.1388,19.146,19.1388,19.1388,1700.0
2011-04-15 13:00:00,26.48,26.49,26.47,26.47,2700.0,19.146,19.1532,19.1388,19.1388,2700.0
2011-04-15 13:05:00,26.47,26.47,26.46,26.47,1400.0,19.1388,19.1388,19.1315,19.1388,1400.0
2011-04-15 13:10:00,26.47,26.48,26.47,26.48,1100.0,19.1388,19.146,19.1388,19.146,1100.0
2011-04-15 13:15:00,26.47,26.48,26.47,26.48,3700.0,19.1388,19.146,19.1388,19.146,3700.0
2011-04-15 13:20:00,26.47,26.47,26.42,26.44,43400.0,19.1388,19.1388,19.1026,19.1171,43400.0
2011-04-15 13:25:00,26.44,26.44,26.43,26.43,11600.0,19.1171,19.1171,19.1098,19.1098,11600.0
2011-04-15 13:30:00,26.44,26.44,26.43,26.44,1100.0,19.1171,19.1171,19.1098,19.1171,1100.0
2011-04-15 13:35:00,26.43,26.44,26.43,26.44,4200.0,19.1098,19.1171,19.1098,19.1171,4200.0
2011-04-15 13:40:00,26.43,26.44,26.42,26.42,8900.0,19.1098,19.1171,19.1026,19.1026,8900.0
2011-04-15 13:45:00,26.42,26.44,26.42,26.44,2800.0,19.1026,19.1171,19.1026,19.1171,2800.0
2011-04-15 13:50:00,26.43,26.44,26.43,26.44,2100.0,19.1098,19.1171,19.1098,19.1171,2100.0
2011-04-15 13:55:00,26.44,26.45,26.43,26.43,2600.0,19.1171,19.1243,19.1098,19.1098,2600.0
2011-04-15 14:00:00,26.43,26.44,26.43,26.43,2000.0,19.1098,19.1171,19.1098,19.1098,2000.0
2011-04-15 14:05:00,26.44,26.44,26.43,26.44,1000.0,19.1171,19.1171,19.1098,19.1171,1000.0
2011-04-15 14:10:00,26.43,26.44,26.42,26.43,3000.0,19.1098,19.1171,19.1026,19.1098,3000.0
2011-04-15 14:15:00,26.43,26.44,26.43,26.44,2200.0,19.1098,19.1171,19.1098,19.1171,2200.0
2011-04-15 14:20:00,26.44,26.46,26.44,26.46,4100.0,19.1171,19.1315,19.1171,19.1315,4100.0
2011-04-15 14:25:00,26.45,26.46,26.44,26.45,3300.0,19.1243,19.1315,19.1171,19.1243,3300.0
2011-04-15 14:30:00,26.44,26.47,26.44,26.46,5100.0,19.1171,19.1388,19.1171,19.1315,5100.0
2011-04-15 14:35:00,26.46,26.47,26.46,26.46,3200.0,19.1315,19.1388,19.1315,19.1315,3200.0
2011-04-15 14:40:00,26.46,26.47,26.46,26.46,1200.0,19.1315,19.1388,19.1315,19.1315,1200.0
2011-04-15 14:45:00,26.46,26.46,26.44,26.44,10700.0,19.1315,19.1315,19.1171,19.1171,10700.0
2011-04-15 14:50:00,26.44,26.45,26.43,26.44,7100.0,19.1171,19.1243,19.1098,19.1171,7100.0
2011-04-15 14:55:00,26.45,26.45,26.44,26.45,1400.0,19.1243,19.1243,19.1171,19.1243,1400.0
2011-04-15 15:00:00,26.44,26.45,26.44,26.45,4300.0,19.1171,19.1243,19.1171,19.1243,4300.0
2011-04-15 15:05:00,26.45,26.45,26.44,26.44,1900.0,19.1243,19.1243,19.1171,19.1171,1900.0
2011-04-15 15:10:00,26.44,26.44,26.42,26.42,7600.0,19.1171,19.1171,19.1026,19.1026,7600.0
2011-04-15 15:15:00,26.41,26.42,26.4,26.41,9700.0,19.0954,19.1026,19.0881,19.0954,9700.0
2011-04-15 15:20:00,26.41,26.41,26.4,26.4,18400.0,19.0954,19.0954,19.0881,19.0881,18400.0
2011-04-15 15:25:00,26.4,26.42,26.4,26.41,57400.0,19.0881,19.1026,19.0881,19.0954,57400.0
2011-04-15 15:30:00,26.42,26.43,26.41,26.43,17500.0,19.1026,19.1098,19.0954,19.1098,17500.0
2011-04-15 15:35:00,26.42,26.43,26.39,26.4,38700.0,19.1026,19.1098,19.0809,19.0881,38700.0
2011-04-15 15:40:00,26.4,26.4,26.37,26.38,22800.0,19.0881,19.0881,19.0665,19.0737,22800.0
2011-04-15 15:45:00,26.38,26.39,26.37,26.38,18400.0,19.0737,19.0809,19.0665,19.0737,18400.0
2011-04-15 15:50:00,26.38,26.41,26.38,26.41,105600.0,19.0737,19.0954,19.0737,19.0954,105600.0
2011-04-15 15:55:00,26.41,26.46,26.41,26.46,37600.0,19.0954,19.1315,19.0954,19.1315,37600.0
2011-04-18 09:30:00,26.14,26.14,26.04,26.05,21000.0,18.9002,18.9002,18.8279,18.8351,21000.0
2011-04-18 09:35:00,26.05,26.2,26.05,26.2,26100.0,18.8351,18.9435,18.8351,18.9435,26100.0
2011-04-18 09:40:00,26.16,26.2,26.14,26.15,22300.0,18.9146,18.9435,18.9002,18.9074,22300.0
2011-04-18 09:45:00,26.14,26.34,26.14,26.34,36700.0,18.9002,19.0448,18.9002,19.0448,36700.0
2011-04-18 09:50:00,26.34,26.36,26.32,26.35,15300.0,19.0448,19.0592,19.0303,19.052,15300.0
2011-04-18 09:55:00,26.35,26.37,26.33,26.35,8500.0,19.052,19.0665,19.0375,19.052,8500.0
2011-04-18 10:00:00,26.34,26.37,26.32,26.34,24600.0,19.0448,19.0665,19.0303,19.0448,24600.0
2011-04-18 10:05:00,26.34,26.34,26.29,26.33,35500.0,19.0448,19.0448,19.0086,19.0375,35500.0
2011-04-18 10:10:00,26.32,26.36,26.25,26.26,257500.0,19.0303,19.0592,18.9797,18.9869,257500.0
2011-04-18 10:15:00,26.26,26.32,26.23,26.31,185100.0,18.9869,19.0303,18.9652,19.0231,185100.0
2011-04-18 10:20:00,26.31,26.35,26.27,26.29,232500.0,19.0231,19.052,18.9942,19.0086,232500.0
2011-04-18 10:25:00,26.29,26.29,26.25,26.25,44300.0,19.0086,19.0086,18.9797,18.9797,44300.0
2011-04-18 10:30:00,26.24,26.27,26.24,26.24,25400.0,18.9725,18.9942,18.9725,18.9725,25400.0
2011-04-18 10:35:00,26.24,26.25,26.23,26.23,94000.0,18.9725,18.9797,18.9652,18.9652,94000.0
2011-04-18 10:40:00,26.22,26.24,26.2,26.2,47900.0,18.958,18.9725,18.9435,18.9435,47900.0
2011-04-18 10:45:00,26.2,26.2,26.19,26.19,12500.0,18.9435,18.9435,18.9363,18.9363,12500.0
2011-04-18 10:50:00,26.19,26.2,26.16,26.18,48500.0,18.9363,18.9435,18.9146,18.9291,48500.0
2011-04-18 10:55:00,26.18,26.18,26.13,26.15,57700.0,18.9291,18.9291,18.8929,18.9074,57700.0
2011-04-18 11:00:00,26.15,26.18,26.13,26.13,41600.0,18.9074,18.9291,18.8929,18.8929,41600.0
2011-04-18 11:05:00,26.13,26.15,26.12,26.14,12400.0,18.8929,18.9074,18.8857,18.9002,12400.0
2011-04-18 11:10:00,26.15,26.16,26.14,26.15,11100.0,18.9074,18.9146,18.9002,18.9074,11100.0
2011-04-18 11:15:00,26.16,26.17,26.15,26.16,6600.0,18.9146,18.9219,18.9074,18.9146,6600.0
2011-04-18 11:20:00,26.17,26.19,26.17,26.18,2200.0,18.9219,18.9363,18.9219,18.9291,2200.0
2011-04-18 11:25:00,26.19,26.2,26.19,26.19,5500.0,18.9363,18.9435,18.9363,18.9363,5500.0
2011-04-18 11:30:00,26.18,26.19,26.17,26.17,3200.0,18.9291,18.9363,18.9219,18.9219,3200.0
2011-04-18 11:35:00,26.17,26.19,26.17,26.18,5600.0,18.9219,18.9363,18.9219,18.9291,5600.0
2011-04-18 11:40:00,26.18,26.18,26.16,26.16,10200.0,18.9291,18.9291,18.9146,18.9146,10200.0
2011-04-18 11:45:00,26.16,26.16,26.13,26.14,10900.0,18.9146,18.9146,18.8929,18.9002,10900.0
2011-04-18 11:50:00,26.14,26.17,26.14,26.16,7200.0,18.9002,18.9219,18.9002,18.9146,7200.0
2011-04-18 11:55:00,26.16,26.16,26.14,26.14,3700.0,18.9146,18.9146,18.9002,18.9002,3700.0
2011-04-18 12:00:00,26.13,26.13,26.1,26.11,35500.0,18.8929,18.8929,18.8712,18.8785,35500.0
2011-04-18 12:05:00,26.11,26.13,26.11,26.11,5200.0,18.8785,18.8929,18.8785,18.8785,5200.0
2011-04-18 12:10:00,26.11,26.11,26.08,26.09,3300.0,18.8785,18.8785,18.8568,18.864,3300.0
2011-04-18 12:15:00,26.09,26.09,26.08,26.09,4300.0,18.864,18.864,18.8568,18.864,4300.0
2011-04-18 12:20:00,26.1,26.1,26.08,26.09,3300.0,18.8712,18.8712,18.8568,18.864,3300.0
2011-04-18 12:25:00,26.09,26.09,26.08,26.08,1700.0,18.864,18.864,18.8568,18.8568,1700.0
2011-04-18 12:30:00,26.08,26.09,26.07,26.08,3400.0,18.8568,18.864,18.8495,18.8568,3400.0
2011-04-18 12:35:00,26.09,26.09,26.08,26.08,5000.0,18.864,18.864,18.8568,18.8568,5000.0
2011-04-18 12:40:00,26.07,26.07,26.06,26.07,9300.0,18.8495,18.8495,18.8423,18.8495,9300.0
2011-04-18 12:45:00,26.07,26.07,26.07,26.07,100.0,18.8495,18.8495,18.8495,18.8495,100.0
2011-04-18 12:50:00,26.06,26.06,26.05,26.05,3200.0,18.8423,18.8423,18.8351,18.8351,3200.0
2011-04-18 12:55:00,26.05,26.06,26.05,26.06,2500.0,18.8351,18.8423,18.8351,18.8423,2500.0
2011-04-18 13:00:00,26.06,26.06,26.04,26.04,500.0,18.8423,18.8423,18.8279,18.8279,500.0
2011-04-18 13:05:00,26.04,26.04,26.04,26.04,400.0,18.8279,18.8279,18.8279,18.8279,400.0
2011-04-18 13:10:00,26.02,26.02,26.0,26.01,2200.0,18.8134,18.8134,18.7989,18.8062,2200.0
2011-04-18 13:15:00,26.01,26.01,26.0,26.01,1300.0,18.8062,18.8062,18.7989,18.8062,1300.0
2011-04-18 13:20:00,26.02,26.02,26.0,26.01,15500.0,18.8134,18.8134,18.7989,18.8062,15500.0
2011-04-18 13:25:00,26.01,26.01,26.0,26.0,1300.0,18.8062,18.8062,18.7989,18.7989,1300.0
2011-04-18 13:30:00,26.01,26.01,26.01,26.01,300.0,18.8062,18.8062,18.8062,18.8062,300.0
2011-04-18 13:35:00,26.02,26.02,26.01,26.01,1800.0,18.8134,18.8134,18.8062,18.8062,1800.0
2011-04-18 13:40:00,26.0,26.02,26.0,26.02,5400.0,18.7989,18.8134,18.7989,18.8134,5400.0
2011-04-18 13:45:00,26.01,26.03,26.01,26.03,32600.0,18.8062,18.8206,18.8062,18.8206,32600.0
2011-04-18 13:50:00,26.03,26.05,26.03,26.05,11200.0,18.8206,18.8351,18.8206,18.8351,11200.0
2011-04-18 13:55:00,26.04,26.05,26.04,26.05,1500.0,18.8279,18.8351,18.8279,18.8351,1500.0
2011-04-18 14:00:00,26.04,26.05,26.02,26.02,6600.0,18.8279,18.8351,18.8134,18.8134,6600.0
2011-04-18 14:05:00,26.02,26.05,26.02,26.05,14400.0,18.8134,18.8351,18.8134,18.8351,14400.0
2011-04-18 14:10:00,26.04,26.06,26.04,26.06,2400.0,18.8279,18.8423,18.8279,18.8423,2400.0
2011-04-18 14:15:00,26.05,26.06,26.04,26.05,2700.0,18.8351,18.8423,18.8279,18.8351,2700.0
2011-04-18 14:20:00,26.04,26.05,26.04,26.05,4600.0,18.8279,18.8351,18.8279,18.8351,4600.0
2011-04-18 14:25:00,26.05,26.05,26.02,26.03,7200.0,18.8351,18.8351,18.8134,18.8206,7200.0
2011-04-18 14:30:00,26.04,26.05,26.04,26.05,2900.0,18.8279,18.8351,18.8279,18.8351,2900.0
2011-04-18 14:35:00,26.05,26.09,26.05,26.09,7600.0,18.8351,18.864,18.8351,18.864,7600.0
2011-04-18 14:40:00,26.09,26.09,26.07,26.08,10200.0,18.864,18.864,18.8495,18.8568,10200.0
2011-04-18 14:45:00,26.08,26.1,26.07,26.09,12900.0,18.8568,18.8712,18.8495,18.864,12900.0
2011-04-18 14:50:00,26.09,26.11,26.09,26.09,3300.0,18.864,18.8785,18.864,18.864,3300.0
2011-04-18 14:55:00,26.09,26.1,26.08,26.08,5500.0,18.864,18.8712,18.8568,18.8568,5500.0
2011-04-18 15:00:00,26.07,26.08,26.06,26.06,8600.0,18.8495,18.8568,18.8423,18.8423,8600.0
2011-04-18 15:05:00,26.07,26.07,26.04,26.04,16700.0,18.8495,18.8495,18.8279,18.8279,16700.0
2011-04-18 15:10:00,26.05,26.06,26.04,26.06,3000.0,18.8351,18.8423,18.8279,18.8423,3000.0
2011-04-18 15:15:00,26.07,26.13,26.06,26.13,9900.0,18.8495,18.8929,18.8423,18.8929,9900.0
2011-04-18 15:20:00,26.13,26.14,26.11,26.11,8400.0,18.8929,18.9002,18.8785,18.8785,8400.0
2011-04-18 15:25:00,26.11,26.14,26.1,26.12,10500.0,18.8785,18.9002,18.8712,18.8857,10500.0
2011-04-18 15:30:00,26.12,26.14,26.11,26.11,11400.0,18.8857,18.9002,18.8785,18.8785,11400.0
2011-04-18 15:35:00,26.11,26.12,26.05,26.05,31500.0,18.8785,18.8857,18.8351,18.8351,31500.0
2011-04-18 15:40:00,26.05,26.06,26.03,26.03,34200.0,18.8351,18.8423,18.8206,18.8206,34200.0
2011-04-18 15:45:00,26.04,26.06,26.03,26.06,23600.0,18.8279,18.8423,18.8206,18.8423,23600.0
2011-04-18 15:50:00,26.06,26.07,26.04,26.06,16700.0,18.8423,18.8495,18.8279,18.8423,16700.0
2011-04-18 15:55:00,26.07,26.08,26.05,26.08,119200.0,18.8495,18.8568,18.8351,18.8568,119200.0
2011-04-19 09:30:00,26.26,26.29,26.21,26.29,6800.0,18.9869,19.0086,18.9508,19.0086,6800.0
2011-04-19 09:35:00,26.29,26.3,26.26,26.27,16700.0,19.0086,19.0158,18.9869,18.9942,16700.0
2011-04-19 09:40:00,26.28,26.28,26.24,26.26,24600.0,19.0014,19.0014,18.9725,18.9869,24600.0
2011-04-19 09:45:00,26.26,26.26,26.17,26.17,24600.0,18.9869,18.9869,18.9219,18.9219,24600.0
2011-04-19 09:50:00,26.16,26.16,26.11,26.13,26000.0,18.9146,18.9146,18.8785,18.8929,26000.0
2011-04-19 09:55:00,26.13,26.16,26.11,26.13,34800.0,18.8929,18.9146,18.8785,18.8929,34800.0
2011-04-19 10:00:00,26.12,26.12,26.09,26.1,40500.0,18.8857,18.8857,18.864,18.8712,40500.0
2011-04-19 10:05:00,26.1,26.1,26.07,26.09,38300.0,18.8712,18.8712,18.8495,18.864,38300.0
2011-04-19 10:10:00,26.09,26.12,26.09,26.09,12900.0,18.864,18.8857,18.864,18.864,12900.0
2011-04-19 10:15:00,26.09,26.1,26.07,26.07,7000.0,18.864,18.8712,18.8495,18.8495,7000.0
2011-04-19 10:20:00,26.07,26.07,26.04,26.06,8900.0,18.8495,18.8495,18.8279,18.8423,8900.0
2011-04-19 10:25:00,26.05,26.06,26.05,26.06,4600.0,18.8351,18.8423,18.8351,18.8423,4600.0
2011-04-19 10:30:00,26.05,26.05,26.01,26.02,4400.0,18.8351,18.8351,18.8062,18.8134,4400.0
2011-04-19 10:35:00,26.01,26.01,26.0,26.0,5500.0,18.8062,18.8062,18.7989,18.7989,5500.0
2011-04-19 10:40:00,26.0,26.01,25.98,25.99,20700.0,18.7989,18.8062,18.7845,18.7917,20700.0
2011-04-19 10:45:00,25.99,25.99,25.97,25.99,5500.0,18.7917,18.7917,18.7772,18.7917,5500.0
2011-04-19 10:50:00,25.99,26.01,25.99,25.99,9800.0,18.7917,18.8062,18.7917,18.7917,9800.0
2011-04-19 10:55:00,25.99,25.99,25.96,25.96,4900.0,18.7917,18.7917,18.77,18.77,4900.0
2011-04-19 11:00:00,25.96,25.96,25.93,25.94,18600.0,18.77,18.77,18.7483,18.7556,18600.0
2011-04-19 11:05:00,25.94,25.94,25.92,25.93,10100.0,18.7556,18.7556,18.7411,18.7483,10100.0
2011-04-19 11:10:00,25.93,25.93,25.92,25.92,5400.0,18.7483,18.7483,18.7411,18.7411,5400.0
2011-04-19 11:15:00,25.93,25.95,25.91,25.91,15900.0,18.7483,18.7628,18.7339,18.7339,15900.0
2011-04-19 11:20:00,25.91,25.92,25.89,25.89,72600.0,18.7339,18.7411,18.7194,18.7194,72600.0
2011-04-19 11:25:00,25.89,25.89,25.86,25.86,18800.0,18.7194,18.7194,18.6977,18.6977,18800.0
2011-04-19 11:30:00,25.86,25.87,25.85,25.85,60100.0,18.6977,18.7049,18.6905,18.6905,60100.0
2011-04-19 11:35:00,25.86,25.87,25.84,25.86,10300.0,18.6977,18.7049,18.6832,18.6977,10300.0
2011-04-19 11:40:00,25.85,25.85,25.85,25.85,3500.0,18.6905,18.6905,18.6905,18.6905,3500.0
2011-04-19 11:45:00,25.85,25.85,25.83,25.83,3500.0,18.6905,18.6905,18.676,18.676,3500.0
2011-04-19 11:50:00,25.84,25.87,25.84,25.87,2900.0,18.6832,18.7049,18.6832,18.7049,2900.0
2011-04-19 11:55:00,25.86,25.88,25.86,25.88,3200.0,18.6977,18.7122,18.6977,18.7122,3200.0
2011-04-19 12:00:00,25.87,25.87,25.86,25.87,1000.0,18.7049,18.7049,18.6977,18.7049,1000.0
2011-04-19 12:05:00,25.87,25.87,25.85,25.86,900.0,18.7049,18.7049,18.6905,18.6977,900.0
2011-04-19 12:10:00,25.86,25.87,25.85,25.86,2200.0,18.6977,18.7049,18.6905,18.6977,2200.0
2011-04-19 12:15:00,25.86,25.86,25.85,25.85,9000.0,18.6977,18.6977,18.6905,18.6905,9000.0
2011-04-19 12:20:00,25.86,25.86,25.85,25.85,40400.0,18.6977,18.6977,18.6905,18.6905,40400.0
2011-04-19 12:25:00,25.85,25.85,25.84,25.85,2500.0,18.6905,18.6905,18.6832,18.6905,2500.0
2011-04-19 12:30:00,25.84,25.85,25.84,25.84,4700.0,18.6832,18.6905,18.6832,18.6832,4700.0
2011-04-19 12:35:00,25.85,25.85,25.84,25.84,9700.0,18.6905,18.6905,18.6832,18.6832,9700.0
2011-04-19 12:40:00,25.84,25.85,25.84,25.84,35800.0,18.6832,18.6905,18.6832,18.6832,35800.0
2011-04-19 12:45:00,25.84,25.84,25.81,25.81,73800.0,18.6832,18.6832,18.6616,18.6616,73800.0
2011-04-19 12:50:00,25.81,25.84,25.81,25.84,8200.0,18.6616,18.6832,18.6616,18.6832,8200.0
2011-04-19 12:55:00,25.85,25.85,25.83,25.83,45700.0,18.6905,18.6905,18.676,18.676,45700.0
2011-04-19 13:00:00,25.84,25.85,25.83,25.85,39100.0,18.6832,18.6905,18.676,18.6905,39100.0
2011-04-19 13:05:00,25.85,25.85,25.84,25.84,3900.0,18.6905,18.6905,18.6832,18.6832,3900.0
2011-04-19 13:10:00,25.85,25.86,25.84,25.86,15400.0,18.6905,18.6977,18.6832,18.6977,15400.0
2011-04-19 13:15:00,25.87,25.87,25.87,25.87,6000.0,18.7049,18.7049,18.7049,18.7049,6000.0
2011-04-19 13:20:00,25.87,25.89,25.87,25.88,9500.0,18.7049,18.7194,18.7049,18.7122,9500.0
2011-04-19 13:25:00,25.88,25.88,25.87,25.87,2300.0,18.7122,18.7122,18.7049,18.7049,2300.0
2011-04-19 13:30:00,25.87,25.88,25.87,25.87,2300.0,18.7049,18.7122,18.7049,18.7049,2300.0
2011-04-19 13:35:00,25.87,25.87,25.87,25.87,1300.0,18.7049,18.7049,18.7049,18.7049,1300.0
2011-04-19 13:40:00,25.88,25.91,25.88,25.9,10500.0,18.7122,18.7339,18.7122,18.7266,10500.0
2011-04-19 13:45:00,25.9,25.9,25.89,25.9,3600.0,18.7266,18.7266,18.7194,18.7266,3600.0
2011-04-19 13:50:00,25.9,25.9,25.89,25.89,5600.0,18.7266,18.7266,18.7194,18.7194,5600.0
2011-04-19 13:55:00,25.88,25.88,25.87,25.87,2500.0,18.7122,18.7122,18.7049,18.7049,2500.0
2011-04-19 14:00:00,25.87,25.87,25.86,25.86,3100.0,18.7049,18.7049,18.6977,18.6977,3100.0
2011-04-19 14:05:00,25.85,25.86,25.85,25.86,5500.0,18.6905,18.6977,18.6905,18.6977,5500.0
2011-04-19 14:10:00,25.86,25.88,25.86,25.87,5700.0,18.6977,18.7122,18.6977,18.7049,5700.0
2011-04-19 14:15:00,25.88,25.89,25.88,25.89,6000.0,18.7122,18.7194,18.7122,18.7194,6000.0
2011-04-19 14:20:00,25.89,25.89,25.88,25.88,5400.0,18.7194,18.7194,18.7122,18.7122,5400.0
2011-04-19 14:25:00,25.88,25.89,25.88,25.89,4400.0,18.7122,18.7194,18.7122,18.7194,4400.0
2011-04-19 14:30:00,25.88,25.88,25.87,25.88,5100.0,18.7122,18.7122,18.7049,18.7122,5100.0
2011-04-19 14:35:00,25.87,25.87,25.87,25.87,1800.0,18.7049,18.7049,18.7049,18.7049,1800.0
2011-04-19 14:40:00,25.88,25.88,25.87,25.88,5600.0,18.7122,18.7122,18.7049,18.7122,5600.0
2011-04-19 14:45:00,25.89,25.9,25.88,25.88,3500.0,18.7194,18.7266,18.7122,18.7122,3500.0
2011-04-19 14:50:00,25.88,25.89,25.88,25.88,1900.0,18.7122,18.7194,18.7122,18.7122,1900.0
2011-04-19 14:55:00,25.89,25.89,25.86,25.86,6100.0,18.7194,18.7194,18.6977,18.6977,6100.0
2011-04-19 15:00:00,25.87,25.88,25.86,25.88,5000.0,18.7049,18.7122,18.6977,18.7122,5000.0
2011-04-19 15:05:00,25.87,25.89,25.87,25.89,4600.0,18.7049,18.7194,18.7049,18.7194,4600.0
2011-04-19 15:10:00,25.88,25.89,25.88,25.88,2600.0,18.7122,18.7194,18.7122,18.7122,2600.0
2011-04-19 15:15:00,25.89,25.9,25.89,25.89,33900.0,18.7194,18.7266,18.7194,18.7194,33900.0
2011-04-19 15:20:00,25.89,25.89,25.87,25.87,14600.0,18.7194,18.7194,18.7049,18.7049,14600.0
2011-04-19 15:25:00,25.87,25.87,25.85,25.85,6700.0,18.7049,18.7049,18.6905,18.6905,6700.0
2011-04-19 15:30:00,25.86,25.86,25.83,25.83,6800.0,18.6977,18.6977,18.676,18.676,6800.0
2011-04-19 15:35:00,25.83,25.85,25.83,25.84,11300.0,18.676,18.6905,18.676,18.6832,11300.0
2011-04-19 15:40:00,25.84,25.85,25.83,25.83,13800.0,18.6832,18.6905,18.676,18.676,13800.0
2011-04-19 15:45:00,25.84,25.84,25.82,25.83,31400.0,18.6832,18.6832,18.6688,18.676,31400.0
2011-04-19 15:50:00,25.83,25.84,25.83,25.84,19000.0,18.676,18.6832,18.676,18.6832,19000.0
2011-04-19 15:55:00,25.83,25.85,25.83,25.84,39700.0,18.676,18.6905,18.676,18.6832,39700.0
2011-04-20 09:30:00,26.1,26.22,26.06,26.09,28000.0,18.8712,18.958,18.8423,18.864,28000.0
2011-04-20 09:35:00,26.1,26.1,26.08,26.08,78400.0,18.8712,18.8712,18.8568,18.8568,78400.0
2011-04-20 09:40:00,26.08,26.09,25.98,25.98,31300.0,18.8568,18.864,18.7845,18.7845,31300.0
2011-04-20 09:45:00,25.98,25.98,25.94,25.94,34700.0,18.7845,18.7845,18.7556,18.7556,34700.0
2011-04-20 09:50:00,25.93,25.93,25.88,25.88,15600.0,18.7483,18.7483,18.7122,18.7122,15600.0
2011-04-20 09:55:00,25.89,25.9,25.89,25.9,4300.0,18.7194,18.7266,18.7194,18.7266,4300.0
2011-04-20 10:00:00,25.91,25.91,25.88,25.9,87600.0,18.7339,18.7339,18.7122,18.7266,87600.0
2011-04-20 10:05:00,25.91,25.94,25.91,25.94,12400.0,18.7339,18.7556,18.7339,18.7556,12400.0
2011-04-20 10:10:00,25.94,25.96,25.93,25.93,10600.0,18.7556,18.77,18.7483,18.7483,10600.0
2011-04-20 10:15:00,25.93,25.97,25.93,25.96,10400.0,18.7483,18.7772,18.7483,18.77,10400.0
2011-04-20 10:20:00,25.96,25.96,25.95,25.95,3400.0,18.77,18.77,18.7628,18.7628,3400.0
2011-04-20 10:25:00,25.94,25.95,25.94,25.94,11200.0,18.7556,18.7628,18.7556,18.7556,11200.0
2011-04-20 10:30:00,25.94,25.96,25.94,25.95,3700.0,18.7556,18.77,18.7556,18.7628,3700.0
2011-04-20 10:35:00,25.96,25.97,25.95,25.97,11000.0,18.77,18.7772,18.7628,18.7772,11000.0
2011-04-20 10:40:00,25.97,25.98,25.96,25.98,3400.0,18.7772,18.7845,18.77,18.7845,3400.0
2011-04-20 10:45:00,25.99,26.0,25.98,25.99,3900.0,18.7917,18.7989,18.7845,18.7917,3900.0
2011-04-20 10:50:00,25.99,26.0,25.99,26.0,3100.0,18.7917,18.7989,18.7917,18.7989,3100.0
2011-04-20 10:55:00,26.0,26.04,25.99,25.99,133500.0,18.7989,18.8279,18.7917,18.7917,133500.0
2011-04-20 11:00:00,25.99,25.99,25.97,25.97,68000.0,18.7917,18.7917,18.7772,18.7772,68000.0
2011-04-20 11:05:00,25.96,25.97,25.96,25.96,59000.0,18.77,18.7772,18.77,18.77,59000.0
2011-04-20 11:10:00,25.96,25.97,25.96,25.97,15800.0,18.77,18.7772,18.77,18.7772,15800.0
2011-04-20 11:15:00,25.98,25.99,25.97,25.97,18200.0,18.7845,18.7917,18.7772,18.7772,18200.0
2011-04-20 11:20:00,25.97,25.98,25.96,25.97,46300.0,18.7772,18.7845,18.77,18.7772,46300.0
2011-04-20 11:25:00,25.97,25.98,25.96,25.97,73000.0,18.7772,18.7845,18.77,18.7772,73000.0
2011-04-20 11:30:00,25.97,25.98,25.97,25.97,8000.0,18.7772,18.7845,18.7772,18.7772,8000.0
2011-04-20 11:35:00,25.97,25.98,25.96,25.97,13800.0,18.7772,18.7845,18.77,18.7772,13800.0
2011-04-20 11:40:00,25.97,25.98,25.96,25.97,4100.0,18.7772,18.7845,18.77,18.7772,4100.0
2011-04-20 11:45:00,25.97,25.97,25.97,25.97,8400.0,18.7772,18.7772,18.7772,18.7772,8400.0
2011-04-20 11:50:00,25.97,25.99,25.96,25.98,12700.0,18.7772,18.7917,18.77,18.7845,12700.0
2011-04-20 11:55:00,25.98,25.99,25.98,25.98,8400.0,18.7845,18.7917,18.7845,18.7845,8400.0
2011-04-20 12:00:00,25.97,25.97,25.94,25.95,11500.0,18.7772,18.7772,18.7556,18.7628,11500.0
2011-04-20 12:05:00,25.95,25.95,25.94,25.95,1200.0,18.7628,18.7628,18.7556,18.7628,1200.0
2011-04-20 12:10:00,25.96,25.96,25.95,25.95,1000.0,18.77,18.77,18.7628,18.7628,1000.0
2011-04-20 12:15:00,25.95,25.95,25.95,25.95,1500.0,18.7628,18.7628,18.7628,18.7628,1500.0
2011-04-20 12:20:00,25.94,25.94,25.94,25.94,1900.0,18.7556,18.7556,18.7556,18.7556,1900.0
2011-04-20 12:25:00,25.94,25.94,25.92,25.92,3000.0,18.7556,18.7556,18.7411,18.7411,3000.0
2011-04-20 12:30:00,25.91,25.92,25.9,25.9,6500.0,18.7339,18.7411,18.7266,18.7266,6500.0
2011-04-20 12:35:00,25.9,25.91,25.88,25.89,11100.0,18.7266,18.7339,18.7122,18.7194,11100.0
2011-04-20 12:40:00,25.89,25.9,25.88,25.88,7700.0,18.7194,18.7266,18.7122,18.7122,7700.0
2011-04-20 12:45:00,25.88,25.89,25.88,25.88,4300.0,18.7122,18.7194,18.7122,18.7122,4300.0
2011-04-20 12:50:00,25.88,25.88,25.87,25.87,1300.0,18.7122,18.7122,18.7049,18.7049,1300.0
2011-04-20 12:55:00,25.87,25.89,25.86,25.86,29800.0,18.7049,18.7194,18.6977,18.6977,29800.0
2011-04-20 13:00:00,25.86,25.87,25.82,25.84,21100.0,18.6977,18.7049,18.6688,18.6832,21100.0
2011-04-20 13:05:00,25.84,25.85,25.84,25.85,59000.0,18.6832,18.6905,18.6832,18.6905,59000.0
2011-04-20 13:10:00,25.84,25.84,25.84,25.84,16000.0,18.6832,18.6832,18.6832,18.6832,16000.0
2011-04-20 13:15:00,25.84,25.84,25.81,25.81,10900.0,18.6832,18.6832,18.6616,18.6616,10900.0
2011-04-20 13:20:00,25.81,25.82,25.8,25.81,15300.0,18.6616,18.6688,18.6543,18.6616,15300.0
2011-04-20 13:25:00,25.81,25.82,25.8,25.8,28900.0,18.6616,18.6688,18.6543,18.6543,28900.0
2011-04-20 13:30:00,25.8,25.8,25.79,25.79,6200.0,18.6543,18.6543,18.6471,18.6471,6200.0
2011-04-20 13:35:00,25.79,25.8,25.78,25.78,3900.0,18.6471,18.6543,18.6399,18.6399,3900.0
2011-04-20 13:40:00,25.78,25.78,25.77,25.77,4900.0,18.6399,18.6399,18.6326,18.6326,4900.0
2011-04-20 13:45:00,25.77,25.8,25.77,25.79,13700.0,18.6326,18.6543,18.6326,18.6471,13700.0
2011-04-20 13:50:00,25.79,25.82,25.79,25.82,4300.0,18.6471,18.6688,18.6471,18.6688,4300.0
2011-04-20 13:55:00,25.82,25.82,25.81,25.82,12700.0,18.6688,18.6688,18.6616,18.6688,12700.0
2011-04-20 14:00:00,25.82,25.82,25.8,25.8,3100.0,18.6688,18.6688,18.6543,18.6543,3100.0
2011-04-20 14:05:00,25.79,25.79,25.79,25.79,7300.0,18.6471,18.6471,18.6471,18.6471,7300.0
2011-04-20 14:10:00,25.79,25.81,25.79,25.8,1600.0,18.6471,18.6616,18.6471,18.6543,1600.0
2011-04-20 14:15:00,25.8,25.84,25.8,25.83,2900.0,18.6543,18.6832,18.6543,18.676,2900.0
2011-04-20 14:20:00,25.82,25.83,25.81,25.81,3700.0,18.6688,18.676,18.6616,18.6616,3700.0
2011-04-20 14:25:00,25.81,25.83,25.81,25.82,4200.0,18.6616,18.676,18.6616,18.6688,4200.0
2011-04-20 14:30:00,25.81,25.83,25.81,25.82,6100.0,18.6616,18.676,18.6616,18.6688,6100.0
2011-04-20 14:35:00,25.83,25.86,25.83,25.86,4500.0,18.676,18.6977,18.676,18.6977,4500.0
2011-04-20 14:40:00,25.86,25.87,25.86,25.87,23900.0,18.6977,18.7049,18.6977,18.7049,23900.0
2011-04-20 14:45:00,25.87,25.87,25.86,25.86,6300.0,18.7049,18.7049,18.6977,18.6977,6300.0
2011-04-20 14:50:00,25.86,25.86,25.85,25.85,1200.0,18.6977,18.6977,18.6905,18.6905,1200.0
2011-04-20 14:55:00,25.85,25.85,25.83,25.84,3500.0,18.6905,18.6905,18.676,18.6832,3500.0
2011-04-20 15:00:00,25.83,25.85,25.83,25.85,8800.0,18.676,18.6905,18.676,18.6905,8800.0
2011-04-20 15:05:00,25.83,25.83,25.83,25.83,1200.0,18.676,18.676,18.676,18.676,1200.0
2011-04-20 15:10:00,25.83,25.85,25.83,25.85,2400.0,18.676,18.6905,18.676,18.6905,2400.0
2011-04-20 15:15:00,25.84,25.84,25.82,25.82,8500.0,18.6832,18.6832,18.6688,18.6688,8500.0
2011-04-20 15:20:00,25.82,25.82,25.8,25.81,8200.0,18.6688,18.6688,18.6543,18.6616,8200.0
2011-04-20 15:25:00,25.81,25.82,25.81,25.82,4900.0,18.6616,18.6688,18.6616,18.6688,4900.0
2011-04-20 15:30:00,25.82,25.83,25.81,25.83,11000.0,18.6688,18.676,18.6616,18.676,11000.0
2011-04-20 15:35:00,25.83,25.86,25.82,25.85,15100.0,18.676,18.6977,18.6688,18.6905,15100.0
2011-04-20 15:40:00,25.86,25.87,25.86,25.86,4700.0,18.6977,18.7049,18.6977,18.6977,4700.0
2011-04-20 15:45:00,25.86,25.87,25.84,25.84,31800.0,18.6977,18.7049,18.6832,18.6832,31800.0
2011-04-20 15:50:00,25.85,25.87,25.84,25.87,15200.0,18.6905,18.7049,18.6832,18.7049,15200.0
2011-04-20 15:55:00,25.87,25.92,25.86,25.92,41800.0,18.7049,18.7411,18.6977,18.7411,41800.0
2011-04-21 09:30:00,26.04,26.1,26.02,26.02,17600.0,18.8279,18.8712,18.8134,18.8134,17600.0
2011-04-21 09:35:00,26.0,26.01,25.96,25.96,266800.0,18.7989,18.8062,18.77,18.77,266800.0
2011-04-21 09:40:00,25.96,25.96,25.86,25.87,28600.0,18.77,18.77,18.6977,18.7049,28600.0
2011-04-21 09:45:00,25.86,25.86,25.84,25.84,18100.0,18.6977,18.6977,18.6832,18.6832,18100.0
2011-04-21 09:50:00,25.85,25.85,25.84,25.85,5400.0,18.6905,18.6905,18.6832,18.6905,5400.0
2011-04-21 09:55:00,25.86,25.87,25.85,25.85,6700.0,18.6977,18.7049,18.6905,18.6905,6700.0
2011-04-21 10:00:00,25.84,25.84,25.78,25.79,94100.0,18.6832,18.6832,18.6399,18.6471,94100.0
2011-04-21 10:05:00,25.79,25.79,25.73,25.74,544200.0,18.6471,18.6471,18.6037,18.6109,544200.0
2011-04-21 10:10:00,25.74,25.79,25.74,25.79,13200.0,18.6109,18.6471,18.6109,18.6471,13200.0
2011-04-21 10:15:00,25.8,25.82,25.79,25.82,58700.0,18.6543,18.6688,18.6471,18.6688,58700.0
2011-04-21 10:20:00,25.82,25.86,25.81,25.82,59400.0,18.6688,18.6977,18.6616,18.6688,59400.0
2011-04-21 10:25:00,25.83,25.83,25.76,25.77,483300.0,18.676,18.676,18.6254,18.6326,483300.0
2011-04-21 10:30:00,25.78,25.8,25.77,25.78,60700.0,18.6399,18.6543,18.6326,18.6399,60700.0
2011-04-21 10:35:00,25.78,25.79,25.77,25.78,45400.0,18.6399,18.6471,18.6326,18.6399,45400.0
2011-04-21 10:40:00,25.77,25.8,25.77,25.8,9800.0,18.6326,18.6543,18.6326,18.6543,9800.0
2011-04-21 10:45:00,25.8,25.8,25.77,25.77,6500.0,18.6543,18.6543,18.6326,18.6326,6500.0
2011-04-21 10:50:00,25.78,25.78,25.74,25.76,17100.0,18.6399,18.6399,18.6109,18.6254,17100.0
2011-04-21 10:55:00,25.77,25.8,25.77,25.8,37700.0,18.6326,18.6543,18.6326,18.6543,37700.0
2011-04-21 11:00:00,25.81,25.81,25.8,25.8,500.0,18.6616,18.6616,18.6543,18.6543,500.0
2011-04-21 11:05:00,25.8,25.81,25.79,25.8,50800.0,18.6543,18.6616,18.6471,18.6543,50800.0
2011-04-21 11:10:00,25.8,25.81,25.79,25.8,7100.0,18.6543,18.6616,18.6471,18.6543,7100.0
2011-04-21 11:15:00,25.8,25.81,25.8,25.8,10600.0,18.6543,18.6616,18.6543,18.6543,10600.0
2011-04-21 11:20:00,25.8,25.81,25.8,25.8,10400.0,18.6543,18.6616,18.6543,18.6543,10400.0
2011-04-21 11:25:00,25.8,25.82,25.8,25.82,31000.0,18.6543,18.6688,18.6543,18.6688,31000.0
2011-04-21 11:30:00,25.82,25.83,25.81,25.81,30100.0,18.6688,18.676,18.6616,18.6616,30100.0
2011-04-21 11:35:00,25.81,25.84,25.81,25.84,4800.0,18.6616,18.6832,18.6616,18.6832,4800.0
2011-04-21 11:40:00,25.83,25.84,25.82,25.83,3000.0,18.676,18.6832,18.6688,18.676,3000.0
2011-04-21 11:45:00,25.83,25.85,25.82,25.85,4100.0,18.676,18.6905,18.6688,18.6905,4100.0
2011-04-21 11:50:00,25.85,25.85,25.83,25.84,41600.0,18.6905,18.6905,18.676,18.6832,41600.0
2011-04-21 11:55:00,25.84,25.84,25.83,25.83,1900.0,18.6832,18.6832,18.676,18.676,1900.0
2011-04-21 12:00:00,25.83,25.85,25.83,25.84,4600.0,18.676,18.6905,18.676,18.6832,4600.0
2011-04-21 12:05:00,25.84,25.87,25.84,25.86,10400.0,18.6832,18.7049,18.6832,18.6977,10400.0
2011-04-21 12:10:00,25.86,25.87,25.85,25.86,16800.0,18.6977,18.7049,18.6905,18.6977,16800.0
2011-04-21 12:15:00,25.86,25.88,25.86,25.87,1400.0,18.6977,18.7122,18.6977,18.7049,1400.0
2011-04-21 12:20:00,25.87,25.88,25.87,25.87,1500.0,18.7049,18.7122,18.7049,18.7049,1500.0
2011-04-21 12:25:00,25.87,25.89,25.87,25.87,2200.0,18.7049,18.7194,18.7049,18.7049,2200.0
2011-04-21 12:30:00,25.87,25.9,25.87,25.9,4100.0,18.7049,18.7266,18.7049,18.7266,4100.0
2011-04-21 12:35:00,25.9,25.9,25.88,25.89,1800.0,18.7266,18.7266,18.7122,18.7194,1800.0
2011-04-21 12:40:00,25.89,25.92,25.89,25.92,131900.0,18.7194,18.7411,18.7194,18.7411,131900.0
2011-04-21 12:45:00,25.91,25.94,25.91,25.94,5200.0,18.7339,18.7556,18.7339,18.7556,5200.0
2011-04-21 12:50:00,25.94,25.95,25.94,25.94,33300.0,18.7556,18.7628,18.7556,18.7556,33300.0
2011-04-21 12:55:00,25.95,25.95,25.94,25.95,16200.0,18.7628,18.7628,18.7556,18.7628,16200.0
2011-04-21 13:00:00,25.95,25.98,25.94,25.98,44400.0,18.7628,18.7845,18.7556,18.7845,44400.0
2011-04-21 13:05:00,25.98,26.01,25.98,26.0,74600.0,18.7845,18.8062,18.7845,18.7989,74600.0
2011-04-21 13:10:00,26.01,26.03,26.01,26.02,19600.0,18.8062,18.8206,18.8062,18.8134,19600.0
2011-04-21 13:15:00,26.02,26.03,26.0,26.0,2900.0,18.8134,18.8206,18.7989,18.7989,2900.0
2011-04-21 13:20:00,26.0,26.01,26.0,26.0,11900.0,18.7989,18.8062,18.7989,18.7989,11900.0
2011-04-21 13:25:00,25.99,26.0,25.99,26.0,10100.0,18.7917,18.7989,18.7917,18.7989,10100.0
2011-04-21 13:30:00,26.0,26.0,25.98,25.98,6600.0,18.7989,18.7989,18.7845,18.7845,6600.0
2011-04-21 13:35:00,25.98,25.99,25.97,25.97,1400.0,18.7845,18.7917,18.7772,18.7772,1400.0
2011-04-21 13:40:00,25.97,25.98,25.96,25.98,15400.0,18.7772,18.7845,18.77,18.7845,15400.0
2011-04-21 13:45:00,25.97,25.98,25.97,25.97,5500.0,18.7772,18.7845,18.7772,18.7772,5500.0
2011-04-21 13:50:00,25.98,26.0,25.98,25.99,134400.0,18.7845,18.7989,18.7845,18.7917,134400.0
2011-04-21 13:55:00,25.99,25.99,25.97,25.97,1500.0,18.7917,18.7917,18.7772,18.7772,1500.0
2011-04-21 14:00:00,25.97,25.97,25.96,25.96,3400.0,18.7772,18.7772,18.77,18.77,3400.0
2011-04-21 14:05:00,25.96,25.96,25.96,25.96,4300.0,18.77,18.77,18.77,18.77,4300.0
2011-04-21 14:10:00,25.97,25.98,25.97,25.97,43000.0,18.7772,18.7845,18.7772,18.7772,43000.0
2011-04-21 14:15:00,25.98,25.98,25.97,25.97,14000.0,18.7845,18.7845,18.7772,18.7772,14000.0
2011-04-21 14:20:00,25.98,25.98,25.97,25.98,35100.0,18.7845,18.7845,18.7772,18.7845,35100.0
2011-04-21 14:25:00,25.97,25.99,25.97,25.98,6200.0,18.7772,18.7917,18.7772,18.7845,6200.0
2011-04-21 14:30:00,25.99,25.99,25.98,25.99,1700.0,18.7917,18.7917,18.7845,18.7917,1700.0
2011-04-21 14:35:00,25.99,25.99,25.98,25.99,2000.0,18.7917,18.7917,18.7845,18.7917,2000.0
2011-04-21 14:40:00,25.99,25.99,25.98,25.98,900.0,18.7917,18.7917,18.7845,18.7845,900.0
2011-04-21 14:45:00,25.98,25.99,25.97,25.97,2100.0,18.7845,18.7917,18.7772,18.7772,2100.0
2011-04-21 14:50:00,25.97,25.99,25.97,25.99,4500.0,18.7772,18.7917,18.7772,18.7917,4500.0
2011-04-21 14:55:00,25.99,25.99,25.96,25.96,6600.0,18.7917,18.7917,18.77,18.77,6600.0
2011-04-21 15:00:00,25.96,25.98,25.96,25.97,38800.0,18.77,18.7845,18.77,18.7772,38800.0
2011-04-21 15:05:00,25.98,25.98,25.97,25.97,34900.0,18.7845,18.7845,18.7772,18.7772,34900.0
2011-04-21 15:10:00,25.98,25.98,25.97,25.97,4200.0,18.7845,18.7845,18.7772,18.7772,4200.0
2011-04-21 15:15:00,25.97,25.97,25.96,25.96,1900.0,18.7772,18.7772,18.77,18.77,1900.0
2011-04-21 15:20:00,25.97,25.97,25.96,25.97,36400.0,18.7772,18.7772,18.77,18.7772,36400.0
2011-04-21 15:25:00,25.96,25.96,25.96,25.96,27300.0,18.77,18.77,18.77,18.77,27300.0
2011-04-21 15:30:00,25.95,25.97,25.95,25.97,2500.0,18.7628,18.7772,18.7628,18.7772,2500.0
2011-04-21 15:35:00,25.97,26.01,25.96,26.0,68700.0,18.7772,18.8062,18.77,18.7989,68700.0
2011-04-21 15:40:00,26.0,26.01,25.96,25.97,201800.0,18.7989,18.8062,18.77,18.7772,201800.0
2011-04-21 15:45:00,25.98,26.01,25.97,26.01,181500.0,18.7845,18.8062,18.7772,18.8062,181500.0
2011-04-21 15:50:00,26.0,26.04,26.0,26.03,60300.0,18.7989,18.8279,18.7989,18.8206,60300.0
2011-04-21 15:55:00,26.03,26.05,26.02,26.02,78300.0,18.8206,18.8351,18.8134,18.8134,78300.0
2011-04-25 09:30:00,26.0,26.12,25.98,26.11,20200.0,18.7989,18.8857,18.7845,18.8785,20200.0
2011-04-25 09:35:00,26.12,26.12,26.09,26.09,41300.0,18.8857,18.8857,18.864,18.864,41300.0
2011-04-25 09:40:00,26.08,26.1,26.07,26.1,23000.0,18.8568,18.8712,18.8495,18.8712,23000.0
2011-04-25 09:45:00,26.09,26.14,26.09,26.13,56100.0,18.864,18.9002,18.864,18.8929,56100.0
2011-04-25 09:50:00,26.14,26.15,26.12,26.13,8900.0,18.9002,18.9074,18.8857,18.8929,8900.0
2011-04-25 09:55:00,26.13,26.16,26.13,26.16,17000.0,18.8929,18.9146,18.8929,18.9146,17000.0
2011-04-25 10:00:00,26.15,26.2,26.15,26.19,35700.0,18.9074,18.9435,18.9074,18.9363,35700.0
2011-04-25 10:05:00,26.18,26.26,26.17,26.26,188900.0,18.9291,18.9869,18.9219,18.9869,188900.0
2011-04-25 10:10:00,26.26,26.34,26.24,26.34,483700.0,18.9869,19.0448,18.9725,19.0448,483700.0
2011-04-25 10:15:00,26.33,26.35,26.33,26.33,28300.0,19.0375,19.052,19.0375,19.0375,28300.0
2011-04-25 10:20:00,26.32,26.33,26.26,26.26,154400.0,19.0303,19.0375,18.9869,18.9869,154400.0
2011-04-25 10:25:00,26.26,26.27,26.26,26.26,56200.0,18.9869,18.9942,18.9869,18.9869,56200.0
2011-04-25 10:30:00,26.26,26.27,26.23,26.24,138400.0,18.9869,18.9942,18.9652,18.9725,138400.0
2011-04-25 10:35:00,26.24,26.24,26.22,26.22,14900.0,18.9725,18.9725,18.958,18.958,14900.0
2011-04-25 10:40:00,26.22,26.22,26.21,26.21,11400.0,18.958,18.958,18.9508,18.9508,11400.0
2011-04-25 10:45:00,26.22,26.22,26.18,26.2,18100.0,18.958,18.958,18.9291,18.9435,18100.0
2011-04-25 10:50:00,26.2,26.21,26.19,26.19,4300.0,18.9435,18.9508,18.9363,18.9363,4300.0
2011-04-25 10:55:00,26.19,26.19,26.17,26.19,10800.0,18.9363,18.9363,18.9219,18.9363,10800.0
2011-04-25 11:00:00,26.19,26.19,26.15,26.15,13900.0,18.9363,18.9363,18.9074,18.9074,13900.0
2011-04-25 11:05:00,26.15,26.15,26.12,26.12,3400.0,18.9074,18.9074,18.8857,18.8857,3400.0
2011-04-25 11:10:00,26.12,26.12,26.09,26.09,4200.0,18.8857,18.8857,18.864,18.864,4200.0
2011-04-25 11:15:00,26.09,26.1,26.09,26.1,4200.0,18.864,18.8712,18.864,18.8712,4200.0
2011-04-25 11:20:00,26.11,26.12,26.1,26.12,99700.0,18.8785,18.8857,18.8712,18.8857,99700.0
2011-04-25 11:25:00,26.12,26.13,26.12,26.13,54300.0,18.8857,18.8929,18.8857,18.8929,54300.0
2011-04-25 11:30:00,26.14,26.14,26.13,26.13,2900.0,18.9002,18.9002,18.8929,18.8929,2900.0
2011-04-25 11:35:00,26.13,26.14,26.12,26.12,2900.0,18.8929,18.9002,18.8857,18.8857,2900.0
2011-04-25 11:40:00,26.12,26.13,26.12,26.13,2300.0,18.8857,18.8929,18.8857,18.8929,2300.0
2011-04-25 11:45:00,26.13,26.13,26.13,26.13,2400.0,18.8929,18.8929,18.8929,18.8929,2400.0
2011-04-25 11:50:00,26.13,26.14,26.13,26.13,4700.0,18.8929,18.9002,18.8929,18.8929,4700.0
2011-04-25 11:55:00,26.13,26.16,26.13,26.15,7000.0,18.8929,18.9146,18.8929,18.9074,7000.0
2011-04-25 12:00:00,26.15,26.16,26.15,26.16,2600.0,18.9074,18.9146,18.9074,18.9146,2600.0
2011-04-25 12:05:00,26.17,26.17,26.16,26.16,1900.0,18.9219,18.9219,18.9146,18.9146,1900.0
2011-04-25 12:10:00,26.17,26.17,26.16,26.16,1100.0,18.9219,18.9219,18.9146,18.9146,1100.0
2011-04-25 12:15:00,26.17,26.17,26.15,26.15,5300.0,18.9219,18.9219,18.9074,18.9074,5300.0
2011-04-25 12:20:00,26.15,26.16,26.15,26.16,6300.0,18.9074,18.9146,18.9074,18.9146,6300.0
2011-04-25 12:25:00,26.16,26.17,26.15,26.17,9500.0,18.9146,18.9219,18.9074,18.9219,9500.0
2011-04-25 12:30:00,26.17,26.17,26.15,26.15,1700.0,18.9219,18.9219,18.9074,18.9074,1700.0
2011-04-25 12:35:00,26.15,26.16,26.15,26.15,4000.0,18.9074,18.9146,18.9074,18.9074,4000.0
2011-04-25 12:40:00,26.15,26.15,26.14,26.14,2700.0,18.9074,18.9074,18.9002,18.9002,2700.0
2011-04-25 12:45:00,26.15,26.15,26.15,26.15,1100.0,18.9074,18.9074,18.9074,18.9074,1100.0
2011-04-25 12:50:00,26.15,26.15,26.14,26.15,4700.0,18.9074,18.9074,18.9002,18.9074,4700.0
2011-04-25 12:55:00,26.15,26.15,26.15,26.15,2300.0,18.9074,18.9074,18.9074,18.9074,2300.0
2011-04-25 13:00:00,26.15,26.16,26.15,26.15,2300.0,18.9074,18.9146,18.9074,18.9074,2300.0
2011-04-25 13:05:00,26.15,26.15,26.15,26.15,3000.0,18.9074,18.9074,18.9074,18.9074,3000.0
2011-04-25 13:10:00,26.15,26.15,26.14,26.14,500.0,18.9074,18.9074,18.9002,18.9002,500.0
2011-04-25 13:15:00,26.14,26.16,26.14,26.16,3400.0,18.9002,18.9146,18.9002,18.9146,3400.0
2011-04-25 13:20:00,26.16,26.16,26.15,26.15,4700.0,18.9146,18.9146,18.9074,18.9074,4700.0
2011-04-25 13:25:00,26.15,26.15,26.15,26.15,1400.0,18.9074,18.9074,18.9074,18.9074,1400.0
2011-04-25 13:30:00,26.15,26.16,26.15,26.15,3500.0,18.9074,18.9146,18.9074,18.9074,3500.0
2011-04-25 13:35:00,26.16,26.17,26.16,26.17,3400.0,18.9146,18.9219,18.9146,18.9219,3400.0
2011-04-25 13:40:00,26.17,26.18,26.17,26.17,2100.0,18.9219,18.9291,18.9219,18.9219,2100.0
2011-04-25 13:45:00,26.17,26.17,26.17,26.17,2600.0,18.9219,18.9219,18.9219,18.9219,2600.0
2011-04-25 13:50:00,26.17,26.18,26.17,26.17,2600.0,18.9219,18.9291,18.9219,18.9219,2600.0
2011-04-25 13:55:00,26.17,26.18,26.17,26.17,3500.0,18.9219,18.9291,18.9219,18.9219,3500.0
2011-04-25 14:00:00,26.17,26.18,26.17,26.17,3300.0,18.9219,18.9291,18.9219,18.9219,3300.0
2011-04-25 14:05:00,26.18,26.18,26.16,26.17,3100.0,18.9291,18.9291,18.9146,18.9219,3100.0
2011-04-25 14:10:00,26.17,26.18,26.16,26.18,4500.0,18.9219,18.9291,18.9146,18.9291,4500.0
2011-04-25 14:15:00,26.18,26.18,26.18,26.18,1300.0,18.9291,18.9291,18.9291,18.9291,1300.0
2011-04-25 14:20:00,26.18,26.18,26.17,26.17,5700.0,18.9291,18.9291,18.9219,18.9219,5700.0
2011-04-25 14:25:00,26.17,26.18,26.16,26.17,3000.0,18.9219,18.9291,18.9146,18.9219,3000.0
2011-04-25 14:30:00,26.18,26.2,26.16,26.19,64900.0,18.9291,18.9435,18.9146,18.9363,64900.0
2011-04-25 14:35:00,26.19,26.19,26.16,26.18,67500.0,18.9363,18.9363,18.9146,18.9291,67500.0
2011-04-25 14:40:00,26.18,26.19,26.18,26.18,15200.0,18.9291,18.9363,18.9291,18.9291,15200.0
2011-04-25 14:45:00,26.18,26.19,26.17,26.19,8000.0,18.9291,18.9363,18.9219,18.9363,8000.0
2011-04-25 14:50:00,26.19,26.19,26.18,26.18,9100.0,18.9363,18.9363,18.9291,18.9291,9100.0
2011-04-25 14:55:00,26.18,26.19,26.18,26.18,20900.0,18.9291,18.9363,18.9291,18.9291,20900.0
2011-04-25 15:00:00,26.18,26.18,26.17,26.17,26200.0,18.9291,18.9291,18.9219,18.9219,26200.0
2011-04-25 15:05:00,26.17,26.17,26.16,26.16,23500.0,18.9219,18.9219,18.9146,18.9146,23500.0
2011-04-25 15:10:00,26.16,26.16,26.15,26.15,23600.0,18.9146,18.9146,18.9074,18.9074,23600.0
2011-04-25 15:15:00,26.15,26.16,26.15,26.15,24200.0,18.9074,18.9146,18.9074,18.9074,24200.0
2011-04-25 15:20:00,26.15,26.15,26.14,26.14,2900.0,18.9074,18.9074,18.9002,18.9002,2900.0
2011-04-25 15:25:00,26.14,26.15,26.14,26.15,25700.0,18.9002,18.9074,18.9002,18.9074,25700.0
2011-04-25 15:30:00,26.15,26.15,26.14,26.14,8700.0,18.9074,18.9074,18.9002,18.9002,8700.0
2011-04-25 15:35:00,26.15,26.16,26.14,26.14,27700.0,18.9074,18.9146,18.9002,18.9002,27700.0
2011-04-25 15:40:00,26.14,26.16,26.14,26.15,43200.0,18.9002,18.9146,18.9002,18.9074,43200.0
2011-04-25 15:45:00,26.15,26.15,26.14,26.15,4700.0,18.9074,18.9074,18.9002,18.9074,4700.0
2011-04-25 15:50:00,26.15,26.15,26.14,26.15,44900.0,18.9074,18.9074,18.9002,18.9074,44900.0
2011-04-25 15:55:00,26.15,26.15,26.14,26.15,59100.0,18.9074,18.9074,18.9002,18.9074,59100.0
2011-04-26 09:30:00,26.16,26.28,26.16,26.28,55700.0,18.9146,19.0014,18.9146,19.0014,55700.0
2011-04-26 09:35:00,26.28,26.3,26.27,26.29,70600.0,19.0014,19.0158,18.9942,19.0086,70600.0
2011-04-26 09:40:00,26.29,26.35,26.29,26.33,102100.0,19.0086,19.052,19.0086,19.0375,102100.0
2011-04-26 09:45:00,26.32,26.33,26.27,26.3,28100.0,19.0303,19.0375,18.9942,19.0158,28100.0
2011-04-26 09:50:00,26.29,26.33,26.29,26.32,10100.0,19.0086,19.0375,19.0086,19.0303,10100.0
2011-04-26 09:55:00,26.32,26.32,26.29,26.3,5200.0,19.0303,19.0303,19.0086,19.0158,5200.0
2011-04-26 10:00:00,26.3,26.33,26.29,26.32,10300.0,19.0158,19.0375,19.0086,19.0303,10300.0
2011-04-26 10:05:00,26.31,26.31,26.28,26.28,8300.0,19.0231,19.0231,19.0014,19.0014,8300.0
2011-04-26 10:10:00,26.28,26.3,26.28,26.28,23100.0,19.0014,19.0158,19.0014,19.0014,23100.0
2011-04-26 10:15:00,26.28,26.29,26.26,26.29,20800.0,19.0014,19.0086,18.9869,19.0086,20800.0
2011-04-26 10:20:00,26.29,26.31,26.29,26.31,36100.0,19.0086,19.0231,19.0086,19.0231,36100.0
2011-04-26 10:25:00,26.31,26.32,26.29,26.3,23100.0,19.0231,19.0303,19.0086,19.0158,23100.0
2011-04-26 10:30:00,26.3,26.33,26.3,26.32,13800.0,19.0158,19.0375,19.0158,19.0303,13800.0
2011-04-26 10:35:00,26.32,26.36,26.32,26.35,9700.0,19.0303,19.0592,19.0303,19.052,9700.0
2011-04-26 10:40:00,26.36,26.38,26.35,26.38,6900.0,19.0592,19.0737,19.052,19.0737,6900.0
2011-04-26 10:45:00,26.38,26.39,26.38,26.39,7500.0,19.0737,19.0809,19.0737,19.0809,7500.0
2011-04-26 10:50:00,26.39,26.39,26.39,26.39,2400.0,19.0809,19.0809,19.0809,19.0809,2400.0
2011-04-26 10:55:00,26.38,26.39,26.37,26.39,7400.0,19.0737,19.0809,19.0665,19.0809,7400.0
2011-04-26 11:00:00,26.4,26.4,26.37,26.38,8800.0,19.0881,19.0881,19.0665,19.0737,8800.0
2011-04-26 11:05:00,26.38,26.39,26.38,26.38,4000.0,19.0737,19.0809,19.0737,19.0737,4000.0
2011-04-26 11:10:00,26.38,26.4,26.38,26.4,3500.0,19.0737,19.0881,19.0737,19.0881,3500.0
2011-04-26 11:15:00,26.39,26.41,26.39,26.4,203500.0,19.0809,19.0954,19.0809,19.0881,203500.0
2011-04-26 11:20:00,26.4,26.44,26.39,26.44,16700.0,19.0881,19.1171,19.0809,19.1171,16700.0
2011-04-26 11:25:00,26.44,26.48,26.44,26.48,44200.0,19.1171,19.146,19.1171,19.146,44200.0
2011-04-26 11:30:00,26.49,26.51,26.49,26.51,9700.0,19.1532,19.1677,19.1532,19.1677,9700.0
2011-04-26 11:35:00,26.51,26.51,26.5,26.51,2300.0,19.1677,19.1677,19.1605,19.1677,2300.0
2011-04-26 11:40:00,26.52,26.54,26.51,26.54,7000.0,19.1749,19.1894,19.1677,19.1894,7000.0
2011-04-26 11:45:00,26.53,26.55,26.53,26.55,4500.0,19.1821,19.1966,19.1821,19.1966,4500.0
2011-04-26 11:50:00,26.55,26.55,26.54,26.55,4900.0,19.1966,19.1966,19.1894,19.1966,4900.0
2011-04-26 11:55:00,26.54,26.58,26.54,26.58,36500.0,19.1894,19.2183,19.1894,19.2183,36500.0
2011-04-26 12:00:00,26.57,26.59,26.57,26.58,13100.0,19.2111,19.2255,19.2111,19.2183,13100.0
2011-04-26 12:05:00,26.58,26.58,26.54,26.54,28800.0,19.2183,19.2183,19.1894,19.1894,28800.0
2011-04-26 12:10:00,26.54,26.56,26.54,26.56,9700.0,19.1894,19.2038,19.1894,19.2038,9700.0
2011-04-26 12:15:00,26.56,26.56,26.53,26.53,8500.0,19.2038,19.2038,19.1821,19.1821,8500.0
2011-04-26 12:20:00,26.54,26.54,26.53,26.53,1800.0,19.1894,19.1894,19.1821,19.1821,1800.0
2011-04-26 12:25:00,26.54,26.54,26.53,26.53,7300.0,19.1894,19.1894,19.1821,19.1821,7300.0
2011-04-26 12:30:00,26.53,26.54,26.53,26.54,18500.0,19.1821,19.1894,19.1821,19.1894,18500.0
2011-04-26 12:35:00,26.55,26.55,26.54,26.54,7500.0,19.1966,19.1966,19.1894,19.1894,7500.0
2011-04-26 12:40:00,26.55,26.55,26.53,26.53,28300.0,19.1966,19.1966,19.1821,19.1821,28300.0
2011-04-26 12:45:00,26.52,26.52,26.51,26.51,5000.0,19.1749,19.1749,19.1677,19.1677,5000.0
2011-04-26 12:50:00,26.51,26.55,26.51,26.54,23500.0,19.1677,19.1966,19.1677,19.1894,23500.0
2011-04-26 12:55:00,26.54,26.54,26.53,26.54,2200.0,19.1894,19.1894,19.1821,19.1894,2200.0
2011-04-26 13:00:00,26.54,26.54,26.52,26.53,89300.0,19.1894,19.1894,19.1749,19.1821,89300.0
2011-04-26 13:05:00,26.53,26.53,26.51,26.51,174700.0,19.1821,19.1821,19.1677,19.1677,174700.0
2011-04-26 13:10:00,26.51,26.55,26.51,26.55,8100.0,19.1677,19.1966,19.1677,19.1966,8100.0
2011-04-26 13:15:00,26.55,26.55,26.53,26.53,5400.0,19.1966,19.1966,19.1821,19.1821,5400.0
2011-04-26 13:20:00,26.54,26.54,26.52,26.52,3300.0,19.1894,19.1894,19.1749,19.1749,3300.0
2011-04-26 13:25:00,26.53,26.54,26.52,26.53,6700.0,19.1821,19.1894,19.1749,19.1821,6700.0
2011-04-26 13:30:00,26.53,26.53,26.51,26.53,6000.0,19.1821,19.1821,19.1677,19.1821,6000.0
2011-04-26 13:35:00,26.53,26.55,26.53,26.54,2100.0,19.1821,19.1966,19.1821,19.1894,2100.0
2011-04-26 13:40:00,26.54,26.57,26.54,26.56,3700.0,19.1894,19.2111,19.1894,19.2038,3700.0
2011-04-26 13:45:00,26.56,26.56,26.55,26.56,1700.0,19.2038,19.2038,19.1966,19.2038,1700.0
2011-04-26 13:50:00,26.57,26.57,26.55,26.56,3700.0,19.2111,19.2111,19.1966,19.2038,3700.0
2011-04-26 13:55:00,26.57,26.58,26.55,26.57,9200.0,19.2111,19.2183,19.1966,19.2111,9200.0
2011-04-26 14:00:00,26.57,26.58,26.56,26.57,2800.0,19.2111,19.2183,19.2038,19.2111,2800.0
2011-04-26 14:05:00,26.56,26.57,26.55,26.55,3200.0,19.2038,19.2111,19.1966,19.1966,3200.0
2011-04-26 14:10:00,26.56,26.56,26.55,26.56,2400.0,19.2038,19.2038,19.1966,19.2038,2400.0
2011-04-26 14:15:00,26.55,26.57,26.55,26.56,1500.0,19.1966,19.2111,19.1966,19.2038,1500.0
2011-04-26 14:20:00,26.57,26.57,26.55,26.56,16300.0,19.2111,19.2111,19.1966,19.2038,16300.0
2011-04-26 14:25:00,26.55,26.56,26.54,26.55,2700.0,19.1966,19.2038,19.1894,19.1966,2700.0
2011-04-26 14:30:00,26.55,26.56,26.54,26.54,2600.0,19.1966,19.2038,19.1894,19.1894,2600.0
2011-04-26 14:35:00,26.54,26.55,26.52,26.52,4900.0,19.1894,19.1966,19.1749,19.1749,4900.0
2011-04-26 14:40:00,26.53,26.53,26.52,26.53,9400.0,19.1821,19.1821,19.1749,19.1821,9400.0
2011-04-26 14:45:00,26.52,26.53,26.51,26.52,15500.0,19.1749,19.1821,19.1677,19.1749,15500.0
2011-04-26 14:50:00,26.52,26.53,26.51,26.52,11100.0,19.1749,19.1821,19.1677,19.1749,11100.0
2011-04-26 14:55:00,26.52,26.52,26.51,26.51,14900.0,19.1749,19.1749,19.1677,19.1677,14900.0
2011-04-26 15:00:00,26.51,26.52,26.51,26.51,21300.0,19.1677,19.1749,19.1677,19.1677,21300.0
2011-04-26 15:05:00,26.52,26.52,26.51,26.52,8900.0,19.1749,19.1749,19.1677,19.1749,8900.0
2011-04-26 15:10:00,26.53,26.53,26.52,26.52,6800.0,19.1821,19.1821,19.1749,19.1749,6800.0
2011-04-26 15:15:00,26.53,26.53,26.5,26.51,37700.0,19.1821,19.1821,19.1605,19.1677,37700.0
2011-04-26 15:20:00,26.51,26.51,26.5,26.5,13500.0,19.1677,19.1677,19.1605,19.1605,13500.0
2011-04-26 15:25:00,26.5,26.52,26.5,26.51,14100.0,19.1605,19.1749,19.1605,19.1677,14100.0
2011-04-26 15:30:00,26.51,26.53,26.49,26.5,78400.0,19.1677,19.1821,19.1532,19.1605,78400.0
2011-04-26 15:35:00,26.49,26.5,26.48,26.49,79200.0,19.1532,19.1605,19.146,19.1532,79200.0
2011-04-26 15:40:00,26.49,26.51,26.48,26.51,47900.0,19.1532,19.1677,19.146,19.1677,47900.0
2011-04-26 15:45:00,26.51,26.51,26.49,26.49,74300.0,19.1677,19.1677,19.1532,19.1532,74300.0
2011-04-26 15:50:00,26.5,26.5,26.48,26.49,137400.0,19.1605,19.1605,19.146,19.1532,137400.0
2011-04-26 15:55:00,26.49,26.52,26.48,26.49,150900.0,19.1532,19.1749,19.146,19.1532,150900.0
2011-04-27 09:30:00,26.54,26.57,26.47,26.56,21600.0,19.1894,19.2111,19.1388,19.2038,21600.0
2011-04-27 09:35:00,26.58,26.64,26.58,26.63,45600.0,19.2183,19.2617,19.2183,19.2544,45600.0
2011-04-27 09:40:00,26.63,26.66,26.63,26.65,79000.0,19.2544,19.2761,19.2544,19.2689,79000.0
2011-04-27 09:45:00,26.64,26.68,26.64,26.67,24900.0,19.2617,19.2906,19.2617,19.2834,24900.0
2011-04-27 09:50:00,26.68,26.71,26.68,26.7,6100.0,19.2906,19.3123,19.2906,19.3051,6100.0
2011-04-27 09:55:00,26.71,26.73,26.7,26.72,45100.0,19.3123,19.3268,19.3051,19.3195,45100.0
2011-04-27 10:00:00,26.72,26.72,26.71,26.72,8400.0,19.3195,19.3195,19.3123,19.3195,8400.0
2011-04-27 10:05:00,26.71,26.75,26.71,26.75,64200.0,19.3123,19.3412,19.3123,19.3412,64200.0
2011-04-27 10:10:00,26.76,26.78,26.76,26.78,6900.0,19.3484,19.3629,19.3484,19.3629,6900.0
2011-04-27 10:15:00,26.77,26.78,26.76,26.78,9100.0,19.3557,19.3629,19.3484,19.3629,9100.0
2011-04-27 10:20:00,26.77,26.78,26.75,26.78,19900.0,19.3557,19.3629,19.3412,19.3629,19900.0
2011-04-27 10:25:00,26.78,26.8,26.78,26.79,9400.0,19.3629,19.3774,19.3629,19.3701,9400.0
2011-04-27 10:30:00,26.78,26.79,26.77,26.79,9100.0,19.3629,19.3701,19.3557,19.3701,9100.0
2011-04-27 10:35:00,26.78,26.79,26.77,26.78,46600.0,19.3629,19.3701,19.3557,19.3629,46600.0
2011-04-27 10:40:00,26.77,26.79,26.77,26.78,222000.0,19.3557,19.3701,19.3557,19.3629,222000.0
2011-04-27 10:45:00,26.78,26.79,26.77,26.77,118400.0,19.3629,19.3701,19.3557,19.3557,118400.0
2011-04-27 10:50:00,26.76,26.77,26.73,26.73,37500.0,19.3484,19.3557,19.3268,19.3268,37500.0
2011-04-27 10:55:00,26.74,26.74,26.73,26.74,12900.0,19.334,19.334,19.3268,19.334,12900.0
2011-04-27 11:00:00,26.74,26.76,26.74,26.76,9400.0,19.334,19.3484,19.334,19.3484,9400.0
2011-04-27 11:05:00,26.75,26.76,26.73,26.73,9300.0,19.3412,19.3484,19.3268,19.3268,9300.0
2011-04-27 11:10:00,26.73,26.74,26.7,26.72,22500.0,19.3268,19.334,19.3051,19.3195,22500.0
2011-04-27 11:15:00,26.72,26.72,26.7,26.71,25900.0,19.3195,19.3195,19.3051,19.3123,25900.0
2011-04-27 11:20:00,26.71,26.71,26.7,26.71,2900.0,19.3123,19.3123,19.3051,19.3123,2900.0
2011-04-27 11:25:00,26.7,26.71,26.7,26.7,8000.0,19.3051,19.3123,19.3051,19.3051,8000.0
2011-04-27 11:30:00,26.7,26.71,26.69,26.7,28500.0,19.3051,19.3123,19.2978,19.3051,28500.0
2011-04-27 11:35:00,26.69,26.7,26.65,26.65,5800.0,19.2978,19.3051,19.2689,19.2689,5800.0
2011-04-27 11:40:00,26.65,26.67,26.64,26.64,10800.0,19.2689,19.2834,19.2617,19.2617,10800.0
2011-04-27 11:45:00,26.64,26.65,26.64,26.64,27300.0,19.2617,19.2689,19.2617,19.2617,27300.0
2011-04-27 11:50:00,26.65,26.67,26.65,26.67,6200.0,19.2689,19.2834,19.2689,19.2834,6200.0
2011-04-27 11:55:00,26.67,26.69,26.67,26.68,29100.0,19.2834,19.2978,19.2834,19.2906,29100.0
2011-04-27 12:00:00,26.69,26.69,26.68,26.68,5400.0,19.2978,19.2978,19.2906,19.2906,5400.0
2011-04-27 12:05:00,26.68,26.68,26.67,26.67,2600.0,19.2906,19.2906,19.2834,19.2834,2600.0
2011-04-27 12:10:00,26.66,26.67,26.66,26.67,4200.0,19.2761,19.2834,19.2761,19.2834,4200.0
2011-04-27 12:15:00,26.66,26.67,26.66,26.66,2300.0,19.2761,19.2834,19.2761,19.2761,2300.0
2011-04-27 12:20:00,26.67,26.67,26.66,26.66,3000.0,19.2834,19.2834,19.2761,19.2761,3000.0
2011-04-27 12:25:00,26.66,26.67,26.66,26.67,9200.0,19.2761,19.2834,19.2761,19.2834,9200.0
2011-04-27 12:30:00,26.67,26.71,26.66,26.67,16700.0,19.2834,19.3123,19.2761,19.2834,16700.0
2011-04-27 12:35:00,26.65,26.73,26.65,26.73,48300.0,19.2689,19.3268,19.2689,19.3268,48300.0
2011-04-27 12:40:00,26.72,26.73,26.69,26.69,28100.0,19.3195,19.3268,19.2978,19.2978,28100.0
2011-04-27 12:45:00,26.69,26.7,26.67,26.67,24500.0,19.2978,19.3051,19.2834,19.2834,24500.0
2011-04-27 12:50:00,26.67,26.69,26.67,26.68,15100.0,19.2834,19.2978,19.2834,19.2906,15100.0
2011-04-27 12:55:00,26.68,26.69,26.66,26.67,9700.0,19.2906,19.2978,19.2761,19.2834,9700.0
2011-04-27 13:00:00,26.67,26.69,26.67,26.68,17300.0,19.2834,19.2978,19.2834,19.2906,17300.0
2011-04-27 13:05:00,26.69,26.69,26.68,26.69,10300.0,19.2978,19.2978,19.2906,19.2978,10300.0
2011-04-27 13:10:00,26.68,26.68,26.67,26.68,4800.0,19.2906,19.2906,19.2834,19.2906,4800.0
2011-04-27 13:15:00,26.68,26.69,26.67,26.69,3700.0,19.2906,19.2978,19.2834,19.2978,3700.0
2011-04-27 13:20:00,26.68,26.69,26.66,26.67,4200.0,19.2906,19.2978,19.2761,19.2834,4200.0
2011-04-27 13:25:00,26.67,26.67,26.65,26.65,8600.0,19.2834,19.2834,19.2689,19.2689,8600.0
2011-04-27 13:30:00,26.65,26.66,26.65,26.65,5500.0,19.2689,19.2761,19.2689,19.2689,5500.0
2011-04-27 13:35:00,26.66,26.67,26.66,26.67,17300.0,19.2761,19.2834,19.2761,19.2834,17300.0
2011-04-27 13:40:00,26.66,26.67,26.66,26.67,4200.0,19.2761,19.2834,19.2761,19.2834,4200.0
2011-04-27 13:45:00,26.67,26.67,26.65,26.65,2900.0,19.2834,19.2834,19.2689,19.2689,2900.0
2011-04-27 13:50:00,26.65,26.67,26.65,26.66,11000.0,19.2689,19.2834,19.2689,19.2761,11000.0
2011-04-27 13:55:00,26.67,26.67,26.66,26.67,1300.0,19.2834,19.2834,19.2761,19.2834,1300.0
2011-04-27 14:00:00,26.67,26.7,26.67,26.69,9500.0,19.2834,19.3051,19.2834,19.2978,9500.0
2011-04-27 14:05:00,26.69,26.7,26.67,26.69,4700.0,19.2978,19.3051,19.2834,19.2978,4700.0
2011-04-27 14:10:00,26.69,26.69,26.68,26.69,2900.0,19.2978,19.2978,19.2906,19.2978,2900.0
2011-04-27 14:15:00,26.68,26.69,26.65,26.67,24600.0,19.2906,19.2978,19.2689,19.2834,24600.0
2011-04-27 14:20:00,26.67,26.68,26.65,26.67,16400.0,19.2834,19.2906,19.2689,19.2834,16400.0
2011-04-27 14:25:00,26.67,26.67,26.64,26.65,10600.0,19.2834,19.2834,19.2617,19.2689,10600.0
2011-04-27 14:30:00,26.65,26.66,26.64,26.66,17800.0,19.2689,19.2761,19.2617,19.2761,17800.0
2011-04-27 14:35:00,26.66,26.69,26.66,26.68,17100.0,19.2761,19.2978,19.2761,19.2906,17100.0
2011-04-27 14:40:00,26.67,26.68,26.65,26.66,21700.0,19.2834,19.2906,19.2689,19.2761,21700.0
2011-04-27 14:45:00,26.65,26.68,26.65,26.67,8000.0,19.2689,19.2906,19.2689,19.2834,8000.0
2011-04-27 14:50:00,26.67,26.71,26.67,26.71,11200.0,19.2834,19.3123,19.2834,19.3123,11200.0
2011-04-27 14:55:00,26.72,26.73,26.71,26.72,18800.0,19.3195,19.3268,19.3123,19.3195,18800.0
2011-04-27 15:00:00,26.73,26.74,26.72,26.73,18800.0,19.3268,19.334,19.3195,19.3268,18800.0
2011-04-27 15:05:00,26.73,26.74,26.73,26.73,8200.0,19.3268,19.334,19.3268,19.3268,8200.0
2011-04-27 15:10:00,26.73,26.74,26.72,26.72,18300.0,19.3268,19.334,19.3195,19.3195,18300.0
2011-04-27 15:15:00,26.72,26.73,26.72,26.72,6200.0,19.3195,19.3268,19.3195,19.3195,6200.0
2011-04-27 15:20:00,26.72,26.73,26.72,26.73,6100.0,19.3195,19.3268,19.3195,19.3268,6100.0
2011-04-27 15:25:00,26.73,26.73,26.71,26.72,12500.0,19.3268,19.3268,19.3123,19.3195,12500.0
2011-04-27 15:30:00,26.72,26.76,26.71,26.76,22900.0,19.3195,19.3484,19.3123,19.3484,22900.0
2011-04-27 15:35:00,26.76,26.79,26.76,26.79,22800.0,19.3484,19.3701,19.3484,19.3701,22800.0
2011-04-27 15:40:00,26.79,26.81,26.78,26.78,79200.0,19.3701,19.3846,19.3629,19.3629,79200.0
2011-04-27 15:45:00,26.79,26.79,26.77,26.77,53500.0,19.3701,19.3701,19.3557,19.3557,53500.0
2011-04-27 15:50:00,26.78,26.79,26.77,26.78,53100.0,19.3629,19.3701,19.3557,19.3629,53100.0
2011-04-27 15:55:00,26.78,26.79,26.77,26.79,65600.0,19.3629,19.3701,19.3557,19.3701,65600.0
2011-04-28 09:30:00,26.73,26.73,26.73,26.73,3700.0,19.3268,19.3268,19.3268,19.3268,3700.0
2011-04-28 09:35:00,26.77,26.87,26.77,26.87,38900.0,19.3557,19.428,19.3557,19.428,38900.0
2011-04-28 09:40:00,26.87,26.87,26.83,26.84,13300.0,19.428,19.428,19.3991,19.4063,13300.0
2011-04-28 09:45:00,26.84,26.84,26.82,26.82,6800.0,19.4063,19.4063,19.3918,19.3918,6800.0
2011-04-28 09:50:00,26.82,26.82,26.78,26.8,22500.0,19.3918,19.3918,19.3629,19.3774,22500.0
2011-04-28 09:55:00,26.8,26.8,26.77,26.77,3600.0,19.3774,19.3774,19.3557,19.3557,3600.0
2011-04-28 10:00:00,26.76,26.76,26.73,26.75,5500.0,19.3484,19.3484,19.3268,19.3412,5500.0
2011-04-28 10:05:00,26.75,26.76,26.75,26.76,500.0,19.3412,19.3484,19.3412,19.3484,500.0
2011-04-28 10:10:00,26.76,26.76,26.73,26.73,2000.0,19.3484,19.3484,19.3268,19.3268,2000.0
2011-04-28 10:15:00,26.74,26.74,26.71,26.73,15000.0,19.334,19.334,19.3123,19.3268,15000.0
2011-04-28 10:20:00,26.73,26.74,26.73,26.74,4700.0,19.3268,19.334,19.3268,19.334,4700.0
2011-04-28 10:25:00,26.74,26.79,26.74,26.78,29500.0,19.334,19.3701,19.334,19.3629,29500.0
2011-04-28 10:30:00,26.78,26.8,26.78,26.79,102300.0,19.3629,19.3774,19.3629,19.3701,102300.0
2011-04-28 10:35:00,26.8,26.8,26.78,26.79,2100.0,19.3774,19.3774,19.3629,19.3701,2100.0
2011-04-28 10:40:00,26.79,26.79,26.79,26.79,600.0,19.3701,19.3701,19.3701,19.3701,600.0
2011-04-28 10:45:00,26.79,26.8,26.79,26.79,10800.0,19.3701,19.3774,19.3701,19.3701,10800.0
2011-04-28 10:50:00,26.8,26.8,26.78,26.79,3400.0,19.3774,19.3774,19.3629,19.3701,3400.0
2011-04-28 10:55:00,26.78,26.79,26.78,26.79,900.0,19.3629,19.3701,19.3629,19.3701,900.0
2011-04-28 11:00:00,26.79,26.8,26.78,26.79,12600.0,19.3701,19.3774,19.3629,19.3701,12600.0
2011-04-28 11:05:00,26.8,26.81,26.79,26.8,4700.0,19.3774,19.3846,19.3701,19.3774,4700.0
2011-04-28 11:10:00,26.8,26.8,26.79,26.8,2500.0,19.3774,19.3774,19.3701,19.3774,2500.0
2011-04-28 11:15:00,26.8,26.8,26.78,26.78,6300.0,19.3774,19.3774,19.3629,19.3629,6300.0
2011-04-28 11:20:00,26.78,26.78,26.77,26.77,6000.0,19.3629,19.3629,19.3557,19.3557,6000.0
2011-04-28 11:25:00,26.78,26.78,26.77,26.78,1200.0,19.3629,19.3629,19.3557,19.3629,1200.0
2011-04-28 11:30:00,26.77,26.78,26.77,26.78,14300.0,19.3557,19.3629,19.3557,19.3629,14300.0
2011-04-28 11:35:00,26.77,26.78,26.76,26.76,10500.0,19.3557,19.3629,19.3484,19.3484,10500.0
2011-04-28 11:40:00,26.76,26.77,26.76,26.77,2500.0,19.3484,19.3557,19.3484,19.3557,2500.0
2011-04-28 11:45:00,26.78,26.78,26.76,26.76,5800.0,19.3629,19.3629,19.3484,19.3484,5800.0
2011-04-28 11:50:00,26.77,26.78,26.76,26.77,13000.0,19.3557,19.3629,19.3484,19.3557,13000.0
2011-04-28 11:55:00,26.78,26.78,26.77,26.77,2900.0,19.3629,19.3629,19.3557,19.3557,2900.0
2011-04-28 12:00:00,26.78,26.78,26.77,26.78,3400.0,19.3629,19.3629,19.3557,19.3629,3400.0
2011-04-28 12:05:00,26.78,26.8,26.78,26.8,17400.0,19.3629,19.3774,19.3629,19.3774,17400.0
2011-04-28 12:10:00,26.8,26.8,26.79,26.8,8000.0,19.3774,19.3774,19.3701,19.3774,8000.0
2011-04-28 12:15:00,26.81,26.82,26.8,26.82,3500.0,19.3846,19.3918,19.3774,19.3918,3500.0
2011-04-28 12:20:00,26.82,26.82,26.81,26.81,3200.0,19.3918,19.3918,19.3846,19.3846,3200.0
2011-04-28 12:25:00,26.81,26.85,26.81,26.84,17500.0,19.3846,19.4135,19.3846,19.4063,17500.0
2011-04-28 12:30:00,26.85,26.85,26.83,26.84,9000.0,19.4135,19.4135,19.3991,19.4063,9000.0
2011-04-28 12:35:00,26.84,26.85,26.83,26.84,3800.0,19.4063,19.4135,19.3991,19.4063,3800.0
2011-04-28 12:40:00,26.85,26.86,26.85,26.86,1800.0,19.4135,19.4207,19.4135,19.4207,1800.0
2011-04-28 12:45:00,26.86,26.86,26.84,26.84,6000.0,19.4207,19.4207,19.4063,19.4063,6000.0
2011-04-28 12:50:00,26.84,26.84,26.83,26.84,3600.0,19.4063,19.4063,19.3991,19.4063,3600.0
2011-04-28 12:55:00,26.84,26.85,26.84,26.85,5700.0,19.4063,19.4135,19.4063,19.4135,5700.0
2011-04-28 13:00:00,26.85,26.86,26.84,26.85,14600.0,19.4135,19.4207,19.4063,19.4135,14600.0
2011-04-28 13:05:00,26.84,26.85,26.82,26.82,3900.0,19.4063,19.4135,19.3918,19.3918,3900.0
2011-04-28 13:10:00,26.83,26.83,26.82,26.82,5600.0,19.3991,19.3991,19.3918,19.3918,5600.0
2011-04-28 13:15:00,26.82,26.82,26.8,26.81,73100.0,19.3918,19.3918,19.3774,19.3846,73100.0
2011-04-28 13:20:00,26.81,26.81,26.8,26.81,49000.0,19.3846,19.3846,19.3774,19.3846,49000.0
2011-04-28 13:25:00,26.81,26.82,26.81,26.82,14500.0,19.3846,19.3918,19.3846,19.3918,14500.0
2011-04-28 13:30:00,26.83,26.83,26.83,26.83,3100.0,19.3991,19.3991,19.3991,19.3991,3100.0
2011-04-28 13:35:00,26.83,26.83,26.78,26.8,15900.0,19.3991,19.3991,19.3629,19.3774,15900.0
2011-04-28 13:40:00,26.8,26.82,26.8,26.82,10000.0,19.3774,19.3918,19.3774,19.3918,10000.0
2011-04-28 13:45:00,26.83,26.83,26.82,26.82,2300.0,19.3991,19.3991,19.3918,19.3918,2300.0
2011-04-28 13:50:00,26.82,26.83,26.82,26.82,3600.0,19.3918,19.3991,19.3918,19.3918,3600.0
2011-04-28 13:55:00,26.82,26.83,26.81,26.81,4700.0,19.3918,19.3991,19.3846,19.3846,4700.0
2011-04-28 14:00:00,26.82,26.82,26.81,26.81,1700.0,19.3918,19.3918,19.3846,19.3846,1700.0
2011-04-28 14:05:00,26.81,26.81,26.81,26.81,1800.0,19.3846,19.3846,19.3846,19.3846,1800.0
2011-04-28 14:10:00,26.81,26.81,26.8,26.8,1300.0,19.3846,19.3846,19.3774,19.3774,1300.0
2011-04-28 14:15:00,26.81,26.82,26.8,26.82,3000.0,19.3846,19.3918,19.3774,19.3918,3000.0
2011-04-28 14:20:00,26.83,26.84,26.82,26.84,4700.0,19.3991,19.4063,19.3918,19.4063,4700.0
2011-04-28 14:25:00,26.84,26.84,26.83,26.83,2300.0,19.4063,19.4063,19.3991,19.3991,2300.0
2011-04-28 14:30:00,26.83,26.84,26.83,26.84,2500.0,19.3991,19.4063,19.3991,19.4063,2500.0
2011-04-28 14:35:00,26.84,26.84,26.83,26.83,2300.0,19.4063,19.4063,19.3991,19.3991,2300.0
2011-04-28 14:40:00,26.83,26.84,26.83,26.83,3600.0,19.3991,19.4063,19.3991,19.3991,3600.0
2011-04-28 14:45:00,26.83,26.84,26.82,26.82,24400.0,19.3991,19.4063,19.3918,19.3918,24400.0
2011-04-28 14:50:00,26.81,26.84,26.78,26.84,15300.0,19.3846,19.4063,19.3629,19.4063,15300.0
2011-04-28 14:55:00,26.84,26.84,26.83,26.84,4000.0,19.4063,19.4063,19.3991,19.4063,4000.0
2011-04-28 15:00:00,26.84,26.84,26.83,26.84,3100.0,19.4063,19.4063,19.3991,19.4063,3100.0
2011-04-28 15:05:00,26.84,26.85,26.83,26.84,10100.0,19.4063,19.4135,19.3991,19.4063,10100.0
2011-04-28 15:10:00,26.85,26.87,26.85,26.86,5400.0,19.4135,19.428,19.4135,19.4207,5400.0
2011-04-28 15:15:00,26.86,26.87,26.86,26.86,5800.0,19.4207,19.428,19.4207,19.4207,5800.0
2011-04-28 15:20:00,26.85,26.86,26.84,26.85,6800.0,19.4135,19.4207,19.4063,19.4135,6800.0
2011-04-28 15:25:00,26.86,26.87,26.86,26.87,6800.0,19.4207,19.428,19.4207,19.428,6800.0
2011-04-28 15:30:00,26.87,26.88,26.86,26.87,10500.0,19.428,19.4352,19.4207,19.428,10500.0
2011-04-28 15:35:00,26.87,26.88,26.86,26.88,6000.0,19.428,19.4352,19.4207,19.4352,6000.0
2011-04-28 15:40:00,26.88,26.89,26.87,26.89,10300.0,19.4352,19.4424,19.428,19.4424,10300.0
2011-04-28 15:45:00,26.89,26.9,26.89,26.89,23300.0,19.4424,19.4497,19.4424,19.4424,23300.0
2011-04-28 15:50:00,26.89,26.89,26.86,26.87,20400.0,19.4424,19.4424,19.4207,19.428,20400.0
2011-04-28 15:55:00,26.87,26.92,26.87,26.9,38400.0,19.428,19.4641,19.428,19.4497,38400.0
2011-04-29 09:30:00,26.85,26.92,26.85,26.86,6800.0,19.4135,19.4641,19.4135,19.4207,6800.0
2011-04-29 09:35:00,26.87,26.88,26.81,26.81,10300.0,19.428,19.4352,19.3846,19.3846,10300.0
2011-04-29 09:40:00,26.82,26.83,26.77,26.78,44600.0,19.3918,19.3991,19.3557,19.3629,44600.0
2011-04-29 09:45:00,26.76,26.76,26.71,26.72,23800.0,19.3484,19.3484,19.3123,19.3195,23800.0
2011-04-29 09:50:00,26.71,26.72,26.7,26.7,73600.0,19.3123,19.3195,19.3051,19.3051,73600.0
2011-04-29 09:55:00,26.7,26.71,26.68,26.68,122300.0,19.3051,19.3123,19.2906,19.2906,122300.0
2011-04-29 10:00:00,26.68,26.69,26.67,26.69,89000.0,19.2906,19.2978,19.2834,19.2978,89000.0
2011-04-29 10:05:00,26.7,26.71,26.68,26.71,9900.0,19.3051,19.3123,19.2906,19.3123,9900.0
2011-04-29 10:10:00,26.71,26.73,26.71,26.72,3100.0,19.3123,19.3268,19.3123,19.3195,3100.0
2011-04-29 10:15:00,26.72,26.72,26.71,26.72,9700.0,19.3195,19.3195,19.3123,19.3195,9700.0
2011-04-29 10:20:00,26.72,26.72,26.71,26.71,3700.0,19.3195,19.3195,19.3123,19.3123,3700.0
2011-04-29 10:25:00,26.71,26.74,26.71,26.73,3500.0,19.3123,19.334,19.3123,19.3268,3500.0
2011-04-29 10:30:00,26.74,26.76,26.74,26.76,5600.0,19.334,19.3484,19.334,19.3484,5600.0
2011-04-29 10:35:00,26.76,26.76,26.75,26.76,11600.0,19.3484,19.3484,19.3412,19.3484,11600.0
2011-04-29 10:40:00,26.76,26.76,26.76,26.76,3100.0,19.3484,19.3484,19.3484,19.3484,3100.0
2011-04-29 10:45:00,26.77,26.78,26.76,26.77,6300.0,19.3557,19.3629,19.3484,19.3557,6300.0
2011-04-29 10:50:00,26.76,26.78,26.76,26.78,5200.0,19.3484,19.3629,19.3484,19.3629,5200.0
2011-04-29 10:55:00,26.78,26.79,26.78,26.78,2600.0,19.3629,19.3701,19.3629,19.3629,2600.0
2011-04-29 11:00:00,26.79,26.79,26.78,26.78,2600.0,19.3701,19.3701,19.3629,19.3629,2600.0
2011-04-29 11:05:00,26.77,26.79,26.77,26.78,4400.0,19.3557,19.3701,19.3557,19.3629,4400.0
2011-04-29 11:10:00,26.78,26.8,26.78,26.8,4400.0,19.3629,19.3774,19.3629,19.3774,4400.0
2011-04-29 11:15:00,26.8,26.8,26.78,26.79,5200.0,19.3774,19.3774,19.3629,19.3701,5200.0
2011-04-29 11:20:00,26.78,26.79,26.78,26.78,3800.0,19.3629,19.3701,19.3629,19.3629,3800.0
2011-04-29 11:25:00,26.78,26.79,26.78,26.79,4800.0,19.3629,19.3701,19.3629,19.3701,4800.0
2011-04-29 11:30:00,26.79,26.8,26.79,26.8,9500.0,19.3701,19.3774,19.3701,19.3774,9500.0
2011-04-29 11:35:00,26.79,26.79,26.78,26.78,1100.0,19.3701,19.3701,19.3629,19.3629,1100.0
2011-04-29 11:40:00,26.79,26.8,26.77,26.78,12400.0,19.3701,19.3774,19.3557,19.3629,12400.0
2011-04-29 11:45:00,26.79,26.8,26.78,26.8,5200.0,19.3701,19.3774,19.3629,19.3774,5200.0
2011-04-29 11:50:00,26.8,26.83,26.79,26.82,6900.0,19.3774,19.3991,19.3701,19.3918,6900.0
2011-04-29 11:55:00,26.82,26.82,26.81,26.81,3300.0,19.3918,19.3918,19.3846,19.3846,3300.0
2011-04-29 12:00:00,26.81,26.84,26.81,26.83,4600.0,19.3846,19.4063,19.3846,19.3991,4600.0
2011-04-29 12:05:00,26.83,26.83,26.81,26.82,2600.0,19.3991,19.3991,19.3846,19.3918,2600.0
2011-04-29 12:10:00,26.82,26.83,26.81,26.81,5400.0,19.3918,19.3991,19.3846,19.3846,5400.0
2011-04-29 12:15:00,26.83,26.84,26.83,26.83,5100.0,19.3991,19.4063,19.3991,19.3991,5100.0
2011-04-29 12:20:00,26.83,26.84,26.83,26.84,1400.0,19.3991,19.4063,19.3991,19.4063,1400.0
2011-04-29 12:25:00,26.84,26.85,26.83,26.83,3300.0,19.4063,19.4135,19.3991,19.3991,3300.0
2011-04-29 12:30:00,26.83,26.83,26.82,26.83,1900.0,19.3991,19.3991,19.3918,19.3991,1900.0
2011-04-29 12:35:00,26.82,26.82,26.82,26.82,1200.0,19.3918,19.3918,19.3918,19.3918,1200.0
2011-04-29 12:40:00,26.82,26.83,26.81,26.81,2000.0,19.3918,19.3991,19.3846,19.3846,2000.0
2011-04-29 12:45:00,26.81,26.81,26.8,26.8,3800.0,19.3846,19.3846,19.3774,19.3774,3800.0
2011-04-29 12:50:00,26.8,26.8,26.79,26.79,1500.0,19.3774,19.3774,19.3701,19.3701,1500.0
2011-04-29 12:55:00,26.8,26.8,26.78,26.78,3100.0,19.3774,19.3774,19.3629,19.3629,3100.0
2011-04-29 13:00:00,26.79,26.79,26.77,26.78,4500.0,19.3701,19.3701,19.3557,19.3629,4500.0
2011-04-29 13:05:00,26.78,26.78,26.77,26.77,3300.0,19.3629,19.3629,19.3557,19.3557,3300.0
2011-04-29 13:10:00,26.77,26.77,26.74,26.74,78800.0,19.3557,19.3557,19.334,19.334,78800.0
2011-04-29 13:15:00,26.74,26.74,26.71,26.72,14700.0,19.334,19.334,19.3123,19.3195,14700.0
2011-04-29 13:20:00,26.72,26.72,26.71,26.71,1400.0,19.3195,19.3195,19.3123,19.3123,1400.0
2011-04-29 13:25:00,26.72,26.75,26.72,26.74,6600.0,19.3195,19.3412,19.3195,19.334,6600.0
2011-04-29 13:30:00,26.74,26.75,26.74,26.74,67000.0,19.334,19.3412,19.334,19.334,67000.0
2011-04-29 13:35:00,26.75,26.75,26.74,26.75,1000.0,19.3412,19.3412,19.334,19.3412,1000.0
2011-04-29 13:40:00,26.75,26.76,26.75,26.76,6700.0,19.3412,19.3484,19.3412,19.3484,6700.0
2011-04-29 13:45:00,26.76,26.76,26.76,26.76,7400.0,19.3484,19.3484,19.3484,19.3484,7400.0
2011-04-29 13:50:00,26.77,26.77,26.75,26.76,16200.0,19.3557,19.3557,19.3412,19.3484,16200.0
2011-04-29 13:55:00,26.75,26.76,26.75,26.76,16400.0,19.3412,19.3484,19.3412,19.3484,16400.0
2011-04-29 14:00:00,26.76,26.76,26.75,26.76,5000.0,19.3484,19.3484,19.3412,19.3484,5000.0
2011-04-29 14:05:00,26.75,26.76,26.75,26.76,4900.0,19.3412,19.3484,19.3412,19.3484,4900.0
2011-04-29 14:10:00,26.76,26.76,26.75,26.76,5900.0,19.3484,19.3484,19.3412,19.3484,5900.0
2011-04-29 14:15:00,26.76,26.76,26.75,26.76,2400.0,19.3484,19.3484,19.3412,19.3484,2400.0
2011-04-29 14:20:00,26.76,26.76,26.75,26.75,3800.0,19.3484,19.3484,19.3412,19.3412,3800.0
2011-04-29 14:25:00,26.76,26.76,26.75,26.75,3900.0,19.3484,19.3484,19.3412,19.3412,3900.0
2011-04-29 14:30:00,26.76,26.76,26.75,26.76,4100.0,19.3484,19.3484,19.3412,19.3484,4100.0
2011-04-29 14:35:00,26.76,26.79,26.75,26.79,37300.0,19.3484,19.3701,19.3412,19.3701,37300.0
2011-04-29 14:40:00,26.78,26.79,26.76,26.77,11200.0,19.3629,19.3701,19.3484,19.3557,11200.0
2011-04-29 14:45:00,26.77,26.77,26.76,26.76,14100.0,19.3557,19.3557,19.3484,19.3484,14100.0
2011-04-29 14:50:00,26.75,26.76,26.75,26.76,11500.0,19.3412,19.3484,19.3412,19.3484,11500.0
2011-04-29 14:55:00,26.76,26.76,26.75,26.75,13200.0,19.3484,19.3484,19.3412,19.3412,13200.0
2011-04-29 15:00:00,26.74,26.75,26.74,26.74,10000.0,19.334,19.3412,19.334,19.334,10000.0
2011-04-29 15:05:00,26.75,26.76,26.73,26.74,46000.0,19.3412,19.3484,19.3268,19.334,46000.0
2011-04-29 15:10:00,26.73,26.74,26.73,26.73,36000.0,19.3268,19.334,19.3268,19.3268,36000.0
2011-04-29 15:15:00,26.73,26.73,26.72,26.73,8700.0,19.3268,19.3268,19.3195,19.3268,8700.0
2011-04-29 15:20:00,26.72,26.73,26.72,26.72,31600.0,19.3195,19.3268,19.3195,19.3195,31600.0
2011-04-29 15:25:00,26.72,26.73,26.68,26.68,144700.0,19.3195,19.3268,19.2906,19.2906,144700.0
2011-04-29 15:30:00,26.69,26.7,26.67,26.68,43700.0,19.2978,19.3051,19.2834,19.2906,43700.0
2011-04-29 15:35:00,26.69,26.71,26.67,26.71,23100.0,19.2978,19.3123,19.2834,19.3123,23100.0
2011-04-29 15:40:00,26.7,26.71,26.7,26.71,3100.0,19.3051,19.3123,19.3051,19.3123,3100.0
2011-04-29 15:45:00,26.71,26.73,26.71,26.73,51400.0,19.3123,19.3268,19.3123,19.3268,51400.0
2011-04-29 15:50:00,26.74,26.79,26.74,26.79,24100.0,19.334,19.3701,19.334,19.3701,24100.0
2011-04-29 15:55:00,26.79,26.8,26.71,26.71,49500.0,19.3701,19.3774,19.3123,19.3123,49500.0
2011-05-02 09:30:00,26.75,26.83,26.75,26.78,16500.0,19.3412,19.3991,19.3412,19.3629,16500.0
2011-05-02 09:35:00,26.78,26.82,26.75,26.76,68200.0,19.3629,19.3918,19.3412,19.3484,68200.0
2011-05-02 09:40:00,26.76,26.77,26.73,26.74,31400.0,19.3484,19.3557,19.3268,19.334,31400.0
2011-05-02 09:45:00,26.74,26.79,26.74,26.77,31200.0,19.334,19.3701,19.334,19.3557,31200.0
2011-05-02 09:50:00,26.78,26.78,26.77,26.78,11900.0,19.3629,19.3629,19.3557,19.3629,11900.0
2011-05-02 09:55:00,26.78,26.8,26.76,26.77,23000.0,19.3629,19.3774,19.3484,19.3557,23000.0
2011-05-02 10:00:00,26.78,26.81,26.78,26.79,52400.0,19.3629,19.3846,19.3629,19.3701,52400.0
2011-05-02 10:05:00,26.79,26.79,26.73,26.74,26600.0,19.3701,19.3701,19.3268,19.334,26600.0
2011-05-02 10:10:00,26.73,26.73,26.71,26.71,82400.0,19.3268,19.3268,19.3123,19.3123,82400.0
2011-05-02 10:15:00,26.71,26.71,26.66,26.67,215400.0,19.3123,19.3123,19.2761,19.2834,215400.0
2011-05-02 10:20:00,26.67,26.71,26.67,26.71,6100.0,19.2834,19.3123,19.2834,19.3123,6100.0
2011-05-02 10:25:00,26.72,26.75,26.72,26.75,13700.0,19.3195,19.3412,19.3195,19.3412,13700.0
2011-05-02 10:30:00,26.75,26.76,26.75,26.75,15200.0,19.3412,19.3484,19.3412,19.3412,15200.0
2011-05-02 10:35:00,26.75,26.76,26.73,26.73,37400.0,19.3412,19.3484,19.3268,19.3268,37400.0
2011-05-02 10:40:00,26.73,26.73,26.7,26.71,31800.0,19.3268,19.3268,19.3051,19.3123,31800.0
2011-05-02 10:45:00,26.71,26.71,26.7,26.71,10000.0,19.3123,19.3123,19.3051,19.3123,10000.0
2011-05-02 10:50:00,26.7,26.7,26.68,26.69,40800.0,19.3051,19.3051,19.2906,19.2978,40800.0
2011-05-02 10:55:00,26.68,26.7,26.68,26.69,64400.0,19.2906,19.3051,19.2906,19.2978,64400.0
2011-05-02 11:00:00,26.7,26.7,26.68,26.68,6000.0,19.3051,19.3051,19.2906,19.2906,6000.0
2011-05-02 11:05:00,26.68,26.71,26.68,26.71,9500.0,19.2906,19.3123,19.2906,19.3123,9500.0
2011-05-02 11:10:00,26.7,26.71,26.7,26.7,3700.0,19.3051,19.3123,19.3051,19.3051,3700.0
2011-05-02 11:15:00,26.7,26.7,26.69,26.69,23100.0,19.3051,19.3051,19.2978,19.2978,23100.0
2011-05-02 11:20:00,26.68,26.69,26.62,26.62,51700.0,19.2906,19.2978,19.2472,19.2472,51700.0
2011-05-02 11:25:00,26.63,26.64,26.61,26.61,4600.0,19.2544,19.2617,19.24,19.24,4600.0
2011-05-02 11:30:00,26.61,26.61,26.59,26.6,19500.0,19.24,19.24,19.2255,19.2328,19500.0
2011-05-02 11:35:00,26.61,26.61,26.6,26.61,19600.0,19.24,19.24,19.2328,19.24,19600.0
2011-05-02 11:40:00,26.61,26.61,26.59,26.59,27100.0,19.24,19.24,19.2255,19.2255,27100.0
2011-05-02 11:45:00,26.59,26.61,26.57,26.58,25300.0,19.2255,19.24,19.2111,19.2183,25300.0
2011-05-02 11:50:00,26.57,26.59,26.57,26.59,7600.0,19.2111,19.2255,19.2111,19.2255,7600.0
2011-05-02 11:55:00,26.58,26.59,26.57,26.59,5600.0,19.2183,19.2255,19.2111,19.2255,5600.0
2011-05-02 12:00:00,26.59,26.59,26.57,26.57,14400.0,19.2255,19.2255,19.2111,19.2111,14400.0
2011-05-02 12:05:00,26.57,26.57,26.54,26.54,13300.0,19.2111,19.2111,19.1894,19.1894,13300.0
2011-05-02 12:10:00,26.54,26.55,26.53,26.55,6000.0,19.1894,19.1966,19.1821,19.1966,6000.0
2011-05-02 12:15:00,26.54,26.54,26.52,26.53,9800.0,19.1894,19.1894,19.1749,19.1821,9800.0
2011-05-02 12:20:00,26.52,26.54,26.51,26.51,13400.0,19.1749,19.1894,19.1677,19.1677,13400.0
2011-05-02 12:25:00,26.51,26.54,26.51,26.52,24900.0,19.1677,19.1894,19.1677,19.1749,24900.0
2011-05-02 12:30:00,26.52,26.54,26.51,26.54,9000.0,19.1749,19.1894,19.1677,19.1894,9000.0
2011-05-02 12:35:00,26.54,26.54,26.52,26.52,4800.0,19.1894,19.1894,19.1749,19.1749,4800.0
2011-05-02 12:40:00,26.52,26.54,26.51,26.53,15100.0,19.1749,19.1894,19.1677,19.1821,15100.0
2011-05-02 12:45:00,26.53,26.53,26.52,26.52,4900.0,19.1821,19.1821,19.1749,19.1749,4900.0
2011-05-02 12:50:00,26.52,26.54,26.52,26.53,6300.0,19.1749,19.1894,19.1749,19.1821,6300.0
2011-05-02 12:55:00,26.54,26.55,26.54,26.54,10400.0,19.1894,19.1966,19.1894,19.1894,10400.0
2011-05-02 13:00:00,26.54,26.55,26.54,26.54,5600.0,19.1894,19.1966,19.1894,19.1894,5600.0
2011-05-02 13:05:00,26.54,26.56,26.54,26.55,6500.0,19.1894,19.2038,19.1894,19.1966,6500.0
2011-05-02 13:10:00,26.56,26.56,26.55,26.56,7700.0,19.2038,19.2038,19.1966,19.2038,7700.0
2011-05-02 13:15:00,26.57,26.58,26.57,26.57,3900.0,19.2111,19.2183,19.2111,19.2111,3900.0
2011-05-02 13:20:00,26.57,26.58,26.57,26.57,4800.0,19.2111,19.2183,19.2111,19.2111,4800.0
2011-05-02 13:25:00,26.57,26.59,26.57,26.59,7500.0,19.2111,19.2255,19.2111,19.2255,7500.0
2011-05-02 13:30:00,26.59,26.6,26.59,26.6,6300.0,19.2255,19.2328,19.2255,19.2328,6300.0
2011-05-02 13:35:00,26.6,26.6,26.59,26.6,7800.0,19.2328,19.2328,19.2255,19.2328,7800.0
2011-05-02 13:40:00,26.6,26.61,26.6,26.6,5000.0,19.2328,19.24,19.2328,19.2328,5000.0
2011-05-02 13:45:00,26.6,26.61,26.6,26.6,4400.0,19.2328,19.24,19.2328,19.2328,4400.0
2011-05-02 13:50:00,26.6,26.61,26.59,26.59,9200.0,19.2328,19.24,19.2255,19.2255,9200.0
2011-05-02 13:55:00,26.59,26.6,26.59,26.59,5500.0,19.2255,19.2328,19.2255,19.2255,5500.0
2011-05-02 14:00:00,26.59,26.59,26.58,26.59,3200.0,19.2255,19.2255,19.2183,19.2255,3200.0
2011-05-02 14:05:00,26.58,26.59,26.58,26.58,1700.0,19.2183,19.2255,19.2183,19.2183,1700.0
2011-05-02 14:10:00,26.59,26.6,26.58,26.59,2800.0,19.2255,19.2328,19.2183,19.2255,2800.0
2011-05-02 14:15:00,26.58,26.59,26.58,26.59,400.0,19.2183,19.2255,19.2183,19.2255,400.0
2011-05-02 14:20:00,26.59,26.59,26.57,26.57,8700.0,19.2255,19.2255,19.2111,19.2111,8700.0
2011-05-02 14:25:00,26.57,26.57,26.54,26.56,2500.0,19.2111,19.2111,19.1894,19.2038,2500.0
2011-05-02 14:30:00,26.56,26.56,26.56,26.56,2600.0,19.2038,19.2038,19.2038,19.2038,2600.0
2011-05-02 14:35:00,26.56,26.56,26.56,26.56,1000.0,19.2038,19.2038,19.2038,19.2038,1000.0
2011-05-02 14:40:00,26.56,26.57,26.56,26.56,2300.0,19.2038,19.2111,19.2038,19.2038,2300.0
2011-05-02 14:45:00,26.56,26.56,26.53,26.55,9800.0,19.2038,19.2038,19.1821,19.1966,9800.0
2011-05-02 14:50:00,26.53,26.54,26.53,26.54,7200.0,19.1821,19.1894,19.1821,19.1894,7200.0
2011-05-02 14:55:00,26.54,26.54,26.51,26.51,2700.0,19.1894,19.1894,19.1677,19.1677,2700.0
2011-05-02 15:00:00,26.52,26.53,26.52,26.53,1600.0,19.1749,19.1821,19.1749,19.1821,1600.0
2011-05-02 15:05:00,26.52,26.58,26.52,26.57,10300.0,19.1749,19.2183,19.1749,19.2111,10300.0
2011-05-02 15:10:00,26.57,26.58,26.56,26.56,6700.0,19.2111,19.2183,19.2038,19.2038,6700.0
2011-05-02 15:15:00,26.55,26.56,26.53,26.53,92800.0,19.1966,19.2038,19.1821,19.1821,92800.0
2011-05-02 15:20:00,26.54,26.54,26.52,26.52,39800.0,19.1894,19.1894,19.1749,19.1749,39800.0
2011-05-02 15:25:00,26.52,26.53,26.51,26.51,9000.0,19.1749,19.1821,19.1677,19.1677,9000.0
2011-05-02 15:30:00,26.51,26.53,26.51,26.53,10600.0,19.1677,19.1821,19.1677,19.1821,10600.0
2011-05-02 15:35:00,26.54,26.55,26.53,26.55,7500.0,19.1894,19.1966,19.1821,19.1966,7500.0
2011-05-02 15:40:00,26.55,26.55,26.52,26.52,37900.0,19.1966,19.1966,19.1749,19.1749,37900.0
2011-05-02 15:45:00,26.52,26.54,26.51,26.54,79800.0,19.1749,19.1894,19.1677,19.1894,79800.0
2011-05-02 15:50:00,26.54,26.55,26.53,26.55,24300.0,19.1894,19.1966,19.1821,19.1966,24300.0
2011-05-02 15:55:00,26.54,26.56,26.51,26.52,76600.0,19.1894,19.2038,19.1677,19.1749,76600.0
2011-05-03 09:30:00,26.55,26.55,26.39,26.48,56100.0,19.1966,19.1966,19.0809,19.146,56100.0
2011-05-03 09:35:00,26.47,26.49,26.42,26.42,31700.0,19.1388,19.1532,19.1026,19.1026,31700.0
2011-05-03 09:40:00,26.43,26.44,26.4,26.44,63500.0,19.1098,19.1171,19.0881,19.1171,63500.0
2011-05-03 09:45:00,26.44,26.48,26.41,26.48,35100.0,19.1171,19.146,19.0954,19.146,35100.0
2011-05-03 09:50:00,26.49,26.55,26.49,26.55,23100.0,19.1532,19.1966,19.1532,19.1966,23100.0
2011-05-03 09:55:00,26.56,26.66,26.56,26.64,31100.0,19.2038,19.2761,19.2038,19.2617,31100.0
2011-05-03 10:00:00,26.68,26.72,26.66,26.67,23900.0,19.2906,19.3195,19.2761,19.2834,23900.0
2011-05-03 10:05:00,26.68,26.69,26.64,26.66,78100.0,19.2906,19.2978,19.2617,19.2761,78100.0
2011-05-03 10:10:00,26.66,26.67,26.61,26.64,36000.0,19.2761,19.2834,19.24,19.2617,36000.0
2011-05-03 10:15:00,26.66,26.7,26.65,26.65,23500.0,19.2761,19.3051,19.2689,19.2689,23500.0
2011-05-03 10:20:00,26.65,26.67,26.62,26.63,63900.0,19.2689,19.2834,19.2472,19.2544,63900.0
2011-05-03 10:25:00,26.61,26.65,26.6,26.63,28800.0,19.24,19.2689,19.2328,19.2544,28800.0
2011-05-03 10:30:00,26.63,26.64,26.58,26.59,165400.0,19.2544,19.2617,19.2183,19.2255,165400.0
2011-05-03 10:35:00,26.59,26.6,26.55,26.55,25500.0,19.2255,19.2328,19.1966,19.1966,25500.0
2011-05-03 10:40:00,26.55,26.55,26.51,26.55,20000.0,19.1966,19.1966,19.1677,19.1966,20000.0
2011-05-03 10:45:00,26.54,26.57,26.49,26.56,19700.0,19.1894,19.2111,19.1532,19.2038,19700.0
2011-05-03 10:50:00,26.55,26.57,26.54,26.57,9600.0,19.1966,19.2111,19.1894,19.2111,9600.0
2011-05-03 10:55:00,26.56,26.57,26.51,26.53,9400.0,19.2038,19.2111,19.1677,19.1821,9400.0
2011-05-03 11:00:00,26.54,26.55,26.53,26.54,13900.0,19.1894,19.1966,19.1821,19.1894,13900.0
2011-05-03 11:05:00,26.54,26.54,26.52,26.52,27900.0,19.1894,19.1894,19.1749,19.1749,27900.0
2011-05-03 11:10:00,26.52,26.54,26.52,26.54,8400.0,19.1749,19.1894,19.1749,19.1894,8400.0
2011-05-03 11:15:00,26.55,26.59,26.55,26.59,7500.0,19.1966,19.2255,19.1966,19.2255,7500.0
2011-05-03 11:20:00,26.58,26.62,26.58,26.59,19100.0,19.2183,19.2472,19.2183,19.2255,19100.0
2011-05-03 11:25:00,26.59,26.59,26.52,26.53,16700.0,19.2255,19.2255,19.1749,19.1821,16700.0
2011-05-03 11:30:00,26.54,26.54,26.51,26.51,10100.0,19.1894,19.1894,19.1677,19.1677,10100.0
2011-05-03 11:35:00,26.51,26.52,26.5,26.5,3000.0,19.1677,19.1749,19.1605,19.1605,3000.0
2011-05-03 11:40:00,26.49,26.51,26.47,26.51,12400.0,19.1532,19.1677,19.1388,19.1677,12400.0
2011-05-03 11:45:00,26.51,26.51,26.48,26.48,8500.0,19.1677,19.1677,19.146,19.146,8500.0
2011-05-03 11:50:00,26.47,26.48,26.47,26.48,7300.0,19.1388,19.146,19.1388,19.146,7300.0
2011-05-03 11:55:00,26.48,26.5,26.48,26.5,7600.0,19.146,19.1605,19.146,19.1605,7600.0
2011-05-03 12:00:00,26.5,26.52,26.5,26.52,3700.0,19.1605,19.1749,19.1605,19.1749,3700.0
2011-05-03 12:05:00,26.51,26.52,26.5,26.51,16500.0,19.1677,19.1749,19.1605,19.1677,16500.0
2011-05-03 12:10:00,26.51,26.53,26.51,26.52,6600.0,19.1677,19.1821,19.1677,19.1749,6600.0
2011-05-03 12:15:00,26.53,26.54,26.52,26.53,10600.0,19.1821,19.1894,19.1749,19.1821,10600.0
2011-05-03 12:20:00,26.54,26.54,26.53,26.53,14300.0,19.1894,19.1894,19.1821,19.1821,14300.0
2011-05-03 12:25:00,26.53,26.54,26.52,26.52,3500.0,19.1821,19.1894,19.1749,19.1749,3500.0
2011-05-03 12:30:00,26.52,26.52,26.52,26.52,3400.0,19.1749,19.1749,19.1749,19.1749,3400.0
2011-05-03 12:35:00,26.52,26.53,26.52,26.53,11700.0,19.1749,19.1821,19.1749,19.1821,11700.0
2011-05-03 12:40:00,26.52,26.54,26.52,26.54,4600.0,19.1749,19.1894,19.1749,19.1894,4600.0
2011-05-03 12:45:00,26.54,26.55,26.53,26.54,12200.0,19.1894,19.1966,19.1821,19.1894,12200.0
2011-05-03 12:50:00,26.54,26.56,26.54,26.55,8300.0,19.1894,19.2038,19.1894,19.1966,8300.0
2011-05-03 12:55:00,26.55,26.56,26.53,26.53,7800.0,19.1966,19.2038,19.1821,19.1821,7800.0
2011-05-03 13:00:00,26.54,26.54,26.52,26.52,9300.0,19.1894,19.1894,19.1749,19.1749,9300.0
2011-05-03 13:05:00,26.52,26.53,26.51,26.52,9100.0,19.1749,19.1821,19.1677,19.1749,9100.0
2011-05-03 13:10:00,26.53,26.54,26.53,26.54,4200.0,19.1821,19.1894,19.1821,19.1894,4200.0
2011-05-03 13:15:00,26.54,26.55,26.54,26.54,3300.0,19.1894,19.1966,19.1894,19.1894,3300.0
2011-05-03 13:20:00,26.54,26.54,26.52,26.53,12000.0,19.1894,19.1894,19.1749,19.1821,12000.0
2011-05-03 13:25:00,26.52,26.52,26.47,26.47,13500.0,19.1749,19.1749,19.1388,19.1388,13500.0
2011-05-03 13:30:00,26.47,26.5,26.45,26.49,10900.0,19.1388,19.1605,19.1243,19.1532,10900.0
2011-05-03 13:35:00,26.49,26.5,26.49,26.49,3900.0,19.1532,19.1605,19.1532,19.1532,3900.0
2011-05-03 13:40:00,26.49,26.49,26.47,26.49,19500.0,19.1532,19.1532,19.1388,19.1532,19500.0
2011-05-03 13:45:00,26.49,26.49,26.45,26.46,205600.0,19.1532,19.1532,19.1243,19.1315,205600.0
2011-05-03 13:50:00,26.46,26.46,26.42,26.43,136300.0,19.1315,19.1315,19.1026,19.1098,136300.0
2011-05-03 13:55:00,26.43,26.44,26.42,26.44,30900.0,19.1098,19.1171,19.1026,19.1171,30900.0
2011-05-03 14:00:00,26.43,26.44,26.43,26.44,2600.0,19.1098,19.1171,19.1098,19.1171,2600.0
2011-05-03 14:05:00,26.44,26.44,26.4,26.41,69000.0,19.1171,19.1171,19.0881,19.0954,69000.0
2011-05-03 14:10:00,26.41,26.41,26.35,26.38,39300.0,19.0954,19.0954,19.052,19.0737,39300.0
2011-05-03 14:15:00,26.39,26.42,26.38,26.41,33700.0,19.0809,19.1026,19.0737,19.0954,33700.0
2011-05-03 14:20:00,26.41,26.42,26.4,26.4,49000.0,19.0954,19.1026,19.0881,19.0881,49000.0
2011-05-03 14:25:00,26.41,26.44,26.39,26.44,118000.0,19.0954,19.1171,19.0809,19.1171,118000.0
2011-05-03 14:30:00,26.43,26.45,26.42,26.42,12200.0,19.1098,19.1243,19.1026,19.1026,12200.0
2011-05-03 14:35:00,26.42,26.44,26.39,26.39,35500.0,19.1026,19.1171,19.0809,19.0809,35500.0
2011-05-03 14:40:00,26.39,26.45,26.38,26.43,21800.0,19.0809,19.1243,19.0737,19.1098,21800.0
2011-05-03 14:45:00,26.43,26.45,26.43,26.43,39700.0,19.1098,19.1243,19.1098,19.1098,39700.0
2011-05-03 14:50:00,26.43,26.45,26.43,26.44,13400.0,19.1098,19.1243,19.1098,19.1171,13400.0
2011-05-03 14:55:00,26.43,26.44,26.42,26.44,14900.0,19.1098,19.1171,19.1026,19.1171,14900.0
2011-05-03 15:00:00,26.44,26.47,26.44,26.46,34200.0,19.1171,19.1388,19.1171,19.1315,34200.0
2011-05-03 15:05:00,26.46,26.46,26.45,26.45,19400.0,19.1315,19.1315,19.1243,19.1243,19400.0
2011-05-03 15:10:00,26.45,26.47,26.45,26.47,11700.0,19.1243,19.1388,19.1243,19.1388,11700.0
2011-05-03 15:15:00,26.47,26.49,26.47,26.47,17700.0,19.1388,19.1532,19.1388,19.1388,17700.0
2011-05-03 15:20:00,26.47,26.52,26.47,26.52,12700.0,19.1388,19.1749,19.1388,19.1749,12700.0
2011-05-03 15:25:00,26.52,26.54,26.51,26.52,24700.0,19.1749,19.1894,19.1677,19.1749,24700.0
2011-05-03 15:30:00,26.53,26.55,26.53,26.54,27100.0,19.1821,19.1966,19.1821,19.1894,27100.0
2011-05-03 15:35:00,26.53,26.56,26.53,26.56,20900.0,19.1821,19.2038,19.1821,19.2038,20900.0
2011-05-03 15:40:00,26.56,26.57,26.55,26.57,32000.0,19.2038,19.2111,19.1966,19.2111,32000.0
2011-05-03 15:45:00,26.57,26.58,26.56,26.56,34500.0,19.2111,19.2183,19.2038,19.2038,34500.0
2011-05-03 15:50:00,26.57,26.6,26.56,26.6,32200.0,19.2111,19.2328,19.2038,19.2328,32200.0
2011-05-03 15:55:00,26.6,26.62,26.58,26.59,50300.0,19.2328,19.2472,19.2183,19.2255,50300.0
2011-05-04 09:30:00,26.62,26.62,26.51,26.51,1600.0,19.2472,19.2472,19.1677,19.1677,1600.0
2011-05-04 09:35:00,26.5,26.55,26.5,26.55,9100.0,19.1605,19.1966,19.1605,19.1966,9100.0
2011-05-04 09:40:00,26.56,26.56,26.5,26.5,11800.0,19.2038,19.2038,19.1605,19.1605,11800.0
2011-05-04 09:45:00,26.49,26.5,26.48,26.5,7000.0,19.1532,19.1605,19.146,19.1605,7000.0
2011-05-04 09:50:00,26.51,26.51,26.48,26.49,18400.0,19.1677,19.1677,19.146,19.1532,18400.0
2011-05-04 09:55:00,26.5,26.52,26.42,26.45,36300.0,19.1605,19.1749,19.1026,19.1243,36300.0
2011-05-04 10:00:00,26.43,26.47,26.38,26.44,38200.0,19.1098,19.1388,19.0737,19.1171,38200.0
2011-05-04 10:05:00,26.44,26.44,26.34,26.35,22000.0,19.1171,19.1171,19.0448,19.052,22000.0
2011-05-04 10:10:00,26.35,26.37,26.35,26.36,49000.0,19.052,19.0665,19.052,19.0592,49000.0
2011-05-04 10:15:00,26.36,26.39,26.36,26.38,4800.0,19.0592,19.0809,19.0592,19.0737,4800.0
2011-05-04 10:20:00,26.39,26.4,26.38,26.38,11800.0,19.0809,19.0881,19.0737,19.0737,11800.0
2011-05-04 10:25:00,26.38,26.4,26.35,26.37,22300.0,19.0737,19.0881,19.052,19.0665,22300.0
2011-05-04 10:30:00,26.37,26.37,26.35,26.36,182000.0,19.0665,19.0665,19.052,19.0592,182000.0
2011-05-04 10:35:00,26.35,26.36,26.32,26.34,139200.0,19.052,19.0592,19.0303,19.0448,139200.0
2011-05-04 10:40:00,26.34,26.37,26.32,26.35,20700.0,19.0448,19.0665,19.0303,19.052,20700.0
2011-05-04 10:45:00,26.33,26.35,26.29,26.3,21900.0,19.0375,19.052,19.0086,19.0158,21900.0
2011-05-04 10:50:00,26.3,26.33,26.29,26.33,66000.0,19.0158,19.0375,19.0086,19.0375,66000.0
2011-05-04 10:55:00,26.33,26.37,26.32,26.36,11700.0,19.0375,19.0665,19.0303,19.0592,11700.0
2011-05-04 11:00:00,26.36,26.39,26.36,26.39,7100.0,19.0592,19.0809,19.0592,19.0809,7100.0
2011-05-04 11:05:00,26.39,26.41,26.38,26.41,8600.0,19.0809,19.0954,19.0737,19.0954,8600.0
2011-05-04 11:10:00,26.41,26.43,26.4,26.41,14600.0,19.0954,19.1098,19.0881,19.0954,14600.0
2011-05-04 11:15:00,26.4,26.4,26.32,26.36,25700.0,19.0881,19.0881,19.0303,19.0592,25700.0
2011-05-04 11:20:00,26.36,26.4,26.36,26.4,20500.0,19.0592,19.0881,19.0592,19.0881,20500.0
2011-05-04 11:25:00,26.4,26.42,26.39,26.42,10000.0,19.0881,19.1026,19.0809,19.1026,10000.0
2011-05-04 11:30:00,26.41,26.44,26.41,26.44,5000.0,19.0954,19.1171,19.0954,19.1171,5000.0
2011-05-04 11:35:00,26.44,26.45,26.42,26.44,7200.0,19.1171,19.1243,19.1026,19.1171,7200.0
2011-05-04 11:40:00,26.44,26.46,26.42,26.44,19300.0,19.1171,19.1315,19.1026,19.1171,19300.0
2011-05-04 11:45:00,26.45,26.46,26.44,26.44,11000.0,19.1243,19.1315,19.1171,19.1171,11000.0
2011-05-04 11:50:00,26.44,26.46,26.43,26.45,12300.0,19.1171,19.1315,19.1098,19.1243,12300.0
2011-05-04 11:55:00,26.44,26.48,26.43,26.48,7000.0,19.1171,19.146,19.1098,19.146,7000.0
2011-05-04 12:00:00,26.48,26.48,26.48,26.48,2700.0,19.146,19.146,19.146,19.146,2700.0
2011-05-04 12:05:00,26.47,26.47,26.45,26.45,7800.0,19.1388,19.1388,19.1243,19.1243,7800.0
2011-05-04 12:10:00,26.45,26.46,26.44,26.45,4600.0,19.1243,19.1315,19.1171,19.1243,4600.0
2011-05-04 12:15:00,26.45,26.45,26.43,26.43,7300.0,19.1243,19.1243,19.1098,19.1098,7300.0
2011-05-04 12:20:00,26.42,26.42,26.37,26.37,15300.0,19.1026,19.1026,19.0665,19.0665,15300.0
2011-05-04 12:25:00,26.36,26.37,26.33,26.33,6400.0,19.0592,19.0665,19.0375,19.0375,6400.0
2011-05-04 12:30:00,26.33,26.35,26.32,26.35,5800.0,19.0375,19.052,19.0303,19.052,5800.0
2011-05-04 12:35:00,26.34,26.34,26.33,26.33,4900.0,19.0448,19.0448,19.0375,19.0375,4900.0
2011-05-04 12:40:00,26.33,26.33,26.31,26.32,4800.0,19.0375,19.0375,19.0231,19.0303,4800.0
2011-05-04 12:45:00,26.32,26.35,26.31,26.34,7000.0,19.0303,19.052,19.0231,19.0448,7000.0
2011-05-04 12:50:00,26.34,26.35,26.31,26.34,15800.0,19.0448,19.052,19.0231,19.0448,15800.0
2011-05-04 12:55:00,26.34,26.38,26.34,26.37,5400.0,19.0448,19.0737,19.0448,19.0665,5400.0
2011-05-04 13:00:00,26.37,26.4,26.36,26.4,14200.0,19.0665,19.0881,19.0592,19.0881,14200.0
2011-05-04 13:05:00,26.39,26.41,26.39,26.39,1800.0,19.0809,19.0954,19.0809,19.0809,1800.0
2011-05-04 13:10:00,26.39,26.41,26.39,26.39,8700.0,19.0809,19.0954,19.0809,19.0809,8700.0
2011-05-04 13:15:00,26.39,26.41,26.38,26.41,7700.0,19.0809,19.0954,19.0737,19.0954,7700.0
2011-05-04 13:20:00,26.4,26.43,26.4,26.43,8300.0,19.0881,19.1098,19.0881,19.1098,8300.0
2011-05-04 13:25:00,26.42,26.43,26.41,26.42,8700.0,19.1026,19.1098,19.0954,19.1026,8700.0
2011-05-04 13:30:00,26.42,26.44,26.42,26.44,6400.0,19.1026,19.1171,19.1026,19.1171,6400.0
2011-05-04 13:35:00,26.44,26.49,26.43,26.48,28100.0,19.1171,19.1532,19.1098,19.146,28100.0
2011-05-04 13:40:00,26.47,26.48,26.46,26.48,6200.0,19.1388,19.146,19.1315,19.146,6200.0
2011-05-04 13:45:00,26.47,26.47,26.45,26.46,7700.0,19.1388,19.1388,19.1243,19.1315,7700.0
2011-05-04 13:50:00,26.46,26.5,26.46,26.49,17900.0,19.1315,19.1605,19.1315,19.1532,17900.0
2011-05-04 13:55:00,26.49,26.51,26.47,26.5,117300.0,19.1532,19.1677,19.1388,19.1605,117300.0
2011-05-04 14:00:00,26.5,26.5,26.45,26.46,59400.0,19.1605,19.1605,19.1243,19.1315,59400.0
2011-05-04 14:05:00,26.46,26.47,26.45,26.45,17500.0,19.1315,19.1388,19.1243,19.1243,17500.0
2011-05-04 14:10:00,26.45,26.45,26.42,26.44,16500.0,19.1243,19.1243,19.1026,19.1171,16500.0
2011-05-04 14:15:00,26.44,26.48,26.42,26.48,19600.0,19.1171,19.146,19.1026,19.146,19600.0
2011-05-04 14:20:00,26.47,26.49,26.47,26.48,25800.0,19.1388,19.1532,19.1388,19.146,25800.0
2011-05-04 14:25:00,26.48,26.49,26.48,26.48,15200.0,19.146,19.1532,19.146,19.146,15200.0
2011-05-04 14:30:00,26.48,26.52,26.48,26.49,19800.0,19.146,19.1749,19.146,19.1532,19800.0
2011-05-04 14:35:00,26.49,26.5,26.49,26.5,17500.0,19.1532,19.1605,19.1532,19.1605,17500.0
2011-05-04 14:40:00,26.5,26.52,26.5,26.5,28600.0,19.1605,19.1749,19.1605,19.1605,28600.0
2011-05-04 14:45:00,26.49,26.5,26.48,26.5,16000.0,19.1532,19.1605,19.146,19.1605,16000.0
2011-05-04 14:50:00,26.5,26.52,26.5,26.51,15400.0,19.1605,19.1749,19.1605,19.1677,15400.0
2011-05-04 14:55:00,26.51,26.51,26.46,26.46,13200.0,19.1677,19.1677,19.1315,19.1315,13200.0
2011-05-04 15:00:00,26.46,26.47,26.44,26.44,20600.0,19.1315,19.1388,19.1171,19.1171,20600.0
2011-05-04 15:05:00,26.44,26.46,26.43,26.43,17700.0,19.1171,19.1315,19.1098,19.1098,17700.0
2011-05-04 15:10:00,26.43,26.45,26.42,26.44,15400.0,19.1098,19.1243,19.1026,19.1171,15400.0
2011-05-04 15:15:00,26.43,26.44,26.42,26.44,19900.0,19.1098,19.1171,19.1026,19.1171,19900.0
2011-05-04 15:20:00,26.44,26.44,26.42,26.43,16900.0,19.1171,19.1171,19.1026,19.1098,16900.0
2011-05-04 15:25:00,26.43,26.46,26.42,26.45,31300.0,19.1098,19.1315,19.1026,19.1243,31300.0
2011-05-04 15:30:00,26.45,26.46,26.42,26.43,39000.0,19.1243,19.1315,19.1026,19.1098,39000.0
2011-05-04 15:35:00,26.42,26.48,26.42,26.45,45700.0,19.1026,19.146,19.1026,19.1243,45700.0
2011-05-04 15:40:00,26.45,26.47,26.45,26.45,40900.0,19.1243,19.1388,19.1243,19.1243,40900.0
2011-05-04 15:45:00,26.46,26.48,26.45,26.46,52400.0,19.1315,19.146,19.1243,19.1315,52400.0
2011-05-04 15:50:00,26.46,26.47,26.43,26.44,61200.0,19.1315,19.1388,19.1098,19.1171,61200.0
2011-05-04 15:55:00,26.43,26.44,26.4,26.42,81600.0,19.1098,19.1171,19.0881,19.1026,81600.0
2011-05-05 09:30:00,26.29,26.35,26.26,26.3,14200.0,19.0086,19.052,18.9869,19.0158,14200.0
2011-05-05 09:35:00,26.33,26.34,26.3,26.3,9300.0,19.0375,19.0448,19.0158,19.0158,9300.0
2011-05-05 09:40:00,26.3,26.31,26.26,26.27,24200.0,19.0158,19.0231,18.9869,18.9942,24200.0
2011-05-05 09:45:00,26.26,26.3,26.25,26.26,22500.0,18.9869,19.0158,18.9797,18.9869,22500.0
2011-05-05 09:50:00,26.26,26.26,26.21,26.21,27100.0,18.9869,18.9869,18.9508,18.9508,27100.0
2011-05-05 09:55:00,26.2,26.21,26.17,26.19,27700.0,18.9435,18.9508,18.9219,18.9363,27700.0
2011-05-05 10:00:00,26.18,26.19,26.17,26.17,47700.0,18.9291,18.9363,18.9219,18.9219,47700.0
2011-05-05 10:05:00,26.18,26.18,26.13,26.13,30200.0,18.9291,18.9291,18.8929,18.8929,30200.0
2011-05-05 10:10:00,26.12,26.13,26.09,26.09,18500.0,18.8857,18.8929,18.864,18.864,18500.0
2011-05-05 10:15:00,26.09,26.09,26.06,26.07,24600.0,18.864,18.864,18.8423,18.8495,24600.0
2011-05-05 10:20:00,26.08,26.11,26.07,26.1,13200.0,18.8568,18.8785,18.8495,18.8712,13200.0
2011-05-05 10:25:00,26.09,26.09,26.07,26.09,14300.0,18.864,18.864,18.8495,18.864,14300.0
2011-05-05 10:30:00,26.08,26.11,26.07,26.11,4500.0,18.8568,18.8785,18.8495,18.8785,4500.0
2011-05-05 10:35:00,26.11,26.14,26.09,26.14,38000.0,18.8785,18.9002,18.864,18.9002,38000.0
2011-05-05 10:40:00,26.15,26.16,26.14,26.15,2800.0,18.9074,18.9146,18.9002,18.9074,2800.0
2011-05-05 10:45:00,26.15,26.16,26.14,26.14,10900.0,18.9074,18.9146,18.9002,18.9002,10900.0
2011-05-05 10:50:00,26.15,26.15,26.12,26.14,67300.0,18.9074,18.9074,18.8857,18.9002,67300.0
2011-05-05 10:55:00,26.14,26.16,26.14,26.16,66900.0,18.9002,18.9146,18.9002,18.9146,66900.0
2011-05-05 11:00:00,26.16,26.21,26.16,26.21,26500.0,18.9146,18.9508,18.9146,18.9508,26500.0
2011-05-05 11:05:00,26.2,26.2,26.13,26.13,13200.0,18.9435,18.9435,18.8929,18.8929,13200.0
2011-05-05 11:10:00,26.13,26.14,26.12,26.14,2500.0,18.8929,18.9002,18.8857,18.9002,2500.0
2011-05-05 11:15:00,26.14,26.2,26.14,26.2,12600.0,18.9002,18.9435,18.9002,18.9435,12600.0
2011-05-05 11:20:00,26.19,26.21,26.19,26.2,1600.0,18.9363,18.9508,18.9363,18.9435,1600.0
2011-05-05 11:25:00,26.2,26.21,26.2,26.21,3000.0,18.9435,18.9508,18.9435,18.9508,3000.0
2011-05-05 11:30:00,26.23,26.24,26.22,26.22,9500.0,18.9652,18.9725,18.958,18.958,9500.0
2011-05-05 11:35:00,26.25,26.28,26.25,26.28,1200.0,18.9797,19.0014,18.9797,19.0014,1200.0
2011-05-05 11:40:00,26.28,26.3,26.28,26.28,7100.0,19.0014,19.0158,19.0014,19.0014,7100.0
2011-05-05 11:45:00,26.29,26.34,26.29,26.34,11900.0,19.0086,19.0448,19.0086,19.0448,11900.0
2011-05-05 11:50:00,26.34,26.34,26.32,26.32,8000.0,19.0448,19.0448,19.0303,19.0303,8000.0
2011-05-05 11:55:00,26.32,26.37,26.32,26.37,18000.0,19.0303,19.0665,19.0303,19.0665,18000.0
2011-05-05 12:00:00,26.36,26.43,26.36,26.42,17900.0,19.0592,19.1098,19.0592,19.1026,17900.0
2011-05-05 12:05:00,26.43,26.45,26.42,26.42,6100.0,19.1098,19.1243,19.1026,19.1026,6100.0
2011-05-05 12:10:00,26.43,26.44,26.42,26.43,2500.0,19.1098,19.1171,19.1026,19.1098,2500.0
2011-05-05 12:15:00,26.42,26.42,26.39,26.39,7700.0,19.1026,19.1026,19.0809,19.0809,7700.0
2011-05-05 12:20:00,26.4,26.41,26.39,26.41,2700.0,19.0881,19.0954,19.0809,19.0954,2700.0
2011-05-05 12:25:00,26.41,26.42,26.41,26.42,5000.0,19.0954,19.1026,19.0954,19.1026,5000.0
2011-05-05 12:30:00,26.41,26.41,26.37,26.37,7700.0,19.0954,19.0954,19.0665,19.0665,7700.0
2011-05-05 12:35:00,26.37,26.37,26.34,26.34,2700.0,19.0665,19.0665,19.0448,19.0448,2700.0
2011-05-05 12:40:00,26.34,26.35,26.33,26.34,7000.0,19.0448,19.052,19.0375,19.0448,7000.0
2011-05-05 12:45:00,26.34,26.34,26.33,26.33,900.0,19.0448,19.0448,19.0375,19.0375,900.0
2011-05-05 12:50:00,26.32,26.32,26.31,26.31,1700.0,19.0303,19.0303,19.0231,19.0231,1700.0
2011-05-05 12:55:00,26.31,26.31,26.3,26.3,900.0,19.0231,19.0231,19.0158,19.0158,900.0
2011-05-05 13:00:00,26.3,26.31,26.3,26.3,800.0,19.0158,19.0231,19.0158,19.0158,800.0
2011-05-05 13:05:00,26.3,26.31,26.29,26.29,9800.0,19.0158,19.0231,19.0086,19.0086,9800.0
2011-05-05 13:10:00,26.29,26.3,26.28,26.3,4100.0,19.0086,19.0158,19.0014,19.0158,4100.0
2011-05-05 13:15:00,26.31,26.33,26.3,26.33,7700.0,19.0231,19.0375,19.0158,19.0375,7700.0
2011-05-05 13:20:00,26.33,26.35,26.32,26.35,4100.0,19.0375,19.052,19.0303,19.052,4100.0
2011-05-05 13:25:00,26.34,26.36,26.34,26.36,5100.0,19.0448,19.0592,19.0448,19.0592,5100.0
2011-05-05 13:30:00,26.36,26.36,26.34,26.35,3500.0,19.0592,19.0592,19.0448,19.052,3500.0
2011-05-05 13:35:00,26.35,26.36,26.34,26.36,6500.0,19.052,19.0592,19.0448,19.0592,6500.0
2011-05-05 13:40:00,26.35,26.35,26.33,26.34,3200.0,19.052,19.052,19.0375,19.0448,3200.0
2011-05-05 13:45:00,26.35,26.35,26.32,26.34,8700.0,19.052,19.052,19.0303,19.0448,8700.0
2011-05-05 13:50:00,26.34,26.34,26.31,26.31,1800.0,19.0448,19.0448,19.0231,19.0231,1800.0
2011-05-05 13:55:00,26.32,26.37,26.32,26.37,7200.0,19.0303,19.0665,19.0303,19.0665,7200.0
2011-05-05 14:00:00,26.37,26.37,26.34,26.34,3100.0,19.0665,19.0665,19.0448,19.0448,3100.0
2011-05-05 14:05:00,26.33,26.34,26.32,26.32,900.0,19.0375,19.0448,19.0303,19.0303,900.0
2011-05-05 14:10:00,26.31,26.33,26.31,26.33,2300.0,19.0231,19.0375,19.0231,19.0375,2300.0
2011-05-05 14:15:00,26.34,26.34,26.33,26.34,3900.0,19.0448,19.0448,19.0375,19.0448,3900.0
2011-05-05 14:20:00,26.34,26.4,26.34,26.39,5100.0,19.0448,19.0881,19.0448,19.0809,5100.0
2011-05-05 14:25:00,26.4,26.41,26.4,26.41,16200.0,19.0881,19.0954,19.0881,19.0954,16200.0
2011-05-05 14:30:00,26.42,26.44,26.41,26.44,3600.0,19.1026,19.1171,19.0954,19.1171,3600.0
2011-05-05 14:35:00,26.44,26.47,26.43,26.47,10600.0,19.1171,19.1388,19.1098,19.1388,10600.0
2011-05-05 14:40:00,26.47,26.47,26.45,26.45,9800.0,19.1388,19.1388,19.1243,19.1243,9800.0
2011-05-05 14:45:00,26.45,26.45,26.41,26.41,7800.0,19.1243,19.1243,19.0954,19.0954,7800.0
2011-05-05 14:50:00,26.41,26.42,26.37,26.37,10000.0,19.0954,19.1026,19.0665,19.0665,10000.0
2011-05-05 14:55:00,26.37,26.38,26.35,26.36,9700.0,19.0665,19.0737,19.052,19.0592,9700.0
2011-05-05 15:00:00,26.35,26.35,26.3,26.31,67600.0,19.052,19.052,19.0158,19.0231,67600.0
2011-05-05 15:05:00,26.31,26.31,26.26,26.26,56900.0,19.0231,19.0231,18.9869,18.9869,56900.0
2011-05-05 15:10:00,26.25,26.25,26.17,26.19,105000.0,18.9797,18.9797,18.9219,18.9363,105000.0
2011-05-05 15:15:00,26.2,26.21,26.14,26.15,63200.0,18.9435,18.9508,18.9002,18.9074,63200.0
2011-05-05 15:20:00,26.15,26.15,26.06,26.1,41300.0,18.9074,18.9074,18.8423,18.8712,41300.0
2011-05-05 15:25:00,26.11,26.15,26.08,26.08,35300.0,18.8785,18.9074,18.8568,18.8568,35300.0
2011-05-05 15:30:00,26.07,26.14,26.06,26.14,75600.0,18.8495,18.9002,18.8423,18.9002,75600.0
2011-05-05 15:35:00,26.14,26.18,26.13,26.15,27500.0,18.9002,18.9291,18.8929,18.9074,27500.0
2011-05-05 15:40:00,26.13,26.2,26.12,26.2,36400.0,18.8929,18.9435,18.8857,18.9435,36400.0
2011-05-05 15:45:00,26.21,26.22,26.17,26.2,80100.0,18.9508,18.958,18.9219,18.9435,80100.0
2011-05-05 15:50:00,26.2,26.22,26.17,26.19,57300.0,18.9435,18.958,18.9219,18.9363,57300.0
2011-05-05 15:55:00,26.19,26.23,26.17,26.19,85900.0,18.9363,18.9652,18.9219,18.9363,85900.0
2011-05-06 09:30:00,26.49,26.5,26.45,26.49,30700.0,19.1532,19.1605,19.1243,19.1532,30700.0
2011-05-06 09:35:00,26.49,26.49,26.39,26.39,27000.0,19.1532,19.1532,19.0809,19.0809,27000.0
2011-05-06 09:40:00,26.39,26.41,26.35,26.35,11300.0,19.0809,19.0954,19.052,19.052,11300.0
2011-05-06 09:45:00,26.35,26.36,26.32,26.33,12100.0,19.052,19.0592,19.0303,19.0375,12100.0
2011-05-06 09:50:00,26.32,26.33,26.29,26.33,16300.0,19.0303,19.0375,19.0086,19.0375,16300.0
2011-05-06 09:55:00,26.33,26.35,26.33,26.34,12400.0,19.0375,19.052,19.0375,19.0448,12400.0
2011-05-06 10:00:00,26.34,26.34,26.32,26.33,9800.0,19.0448,19.0448,19.0303,19.0375,9800.0
2011-05-06 10:05:00,26.32,26.32,26.27,26.27,7000.0,19.0303,19.0303,18.9942,18.9942,7000.0
2011-05-06 10:10:00,26.27,26.3,26.25,26.3,106400.0,18.9942,19.0158,18.9797,19.0158,106400.0
2011-05-06 10:15:00,26.29,26.29,26.26,26.27,30600.0,19.0086,19.0086,18.9869,18.9942,30600.0
2011-05-06 10:20:00,26.27,26.3,26.26,26.29,50500.0,18.9942,19.0158,18.9869,19.0086,50500.0
2011-05-06 10:25:00,26.29,26.3,26.27,26.27,67300.0,19.0086,19.0158,18.9942,18.9942,67300.0
2011-05-06 10:30:00,26.27,26.28,26.26,26.26,11100.0,18.9942,19.0014,18.9869,18.9869,11100.0
2011-05-06 10:35:00,26.26,26.27,26.25,26.27,15600.0,18.9869,18.9942,18.9797,18.9942,15600.0
2011-05-06 10:40:00,26.27,26.29,26.27,26.29,19600.0,18.9942,19.0086,18.9942,19.0086,19600.0
2011-05-06 10:45:00,26.29,26.3,26.28,26.3,15900.0,19.0086,19.0158,19.0014,19.0158,15900.0
2011-05-06 10:50:00,26.3,26.3,26.26,26.26,11400.0,19.0158,19.0158,18.9869,18.9869,11400.0
2011-05-06 10:55:00,26.26,26.27,26.25,26.25,10500.0,18.9869,18.9942,18.9797,18.9797,10500.0
2011-05-06 11:00:00,26.25,26.27,26.25,26.27,8100.0,18.9797,18.9942,18.9797,18.9942,8100.0
2011-05-06 11:05:00,26.28,26.28,26.27,26.27,5000.0,19.0014,19.0014,18.9942,18.9942,5000.0
2011-05-06 11:10:00,26.26,26.28,26.25,26.27,4600.0,18.9869,19.0014,18.9797,18.9942,4600.0
2011-05-06 11:15:00,26.28,26.34,26.27,26.33,28600.0,19.0014,19.0448,18.9942,19.0375,28600.0
2011-05-06 11:20:00,26.33,26.34,26.31,26.33,14000.0,19.0375,19.0448,19.0231,19.0375,14000.0
2011-05-06 11:25:00,26.33,26.36,26.33,26.34,21700.0,19.0375,19.0592,19.0375,19.0448,21700.0
2011-05-06 11:30:00,26.34,26.37,26.34,26.35,31500.0,19.0448,19.0665,19.0448,19.052,31500.0
2011-05-06 11:35:00,26.35,26.36,26.34,26.35,16200.0,19.052,19.0592,19.0448,19.052,16200.0
2011-05-06 11:40:00,26.35,26.36,26.34,26.34,18100.0,19.052,19.0592,19.0448,19.0448,18100.0
2011-05-06 11:45:00,26.35,26.36,26.35,26.35,17900.0,19.052,19.0592,19.052,19.052,17900.0
2011-05-06 11:50:00,26.36,26.37,26.33,26.33,18100.0,19.0592,19.0665,19.0375,19.0375,18100.0
2011-05-06 11:55:00,26.33,26.33,26.27,26.31,54900.0,19.0375,19.0375,18.9942,19.0231,54900.0
2011-05-06 12:00:00,26.31,26.32,26.28,26.28,45600.0,19.0231,19.0303,19.0014,19.0014,45600.0
2011-05-06 12:05:00,26.29,26.29,26.22,26.22,45400.0,19.0086,19.0086,18.958,18.958,45400.0
2011-05-06 12:10:00,26.23,26.28,26.21,26.26,31200.0,18.9652,19.0014,18.9508,18.9869,31200.0
2011-05-06 12:15:00,26.26,26.26,26.21,26.21,16300.0,18.9869,18.9869,18.9508,18.9508,16300.0
2011-05-06 12:20:00,26.22,26.25,26.21,26.25,22100.0,18.958,18.9797,18.9508,18.9797,22100.0
2011-05-06 12:25:00,26.25,26.27,26.22,26.22,17200.0,18.9797,18.9942,18.958,18.958,17200.0
2011-05-06 12:30:00,26.22,26.25,26.21,26.25,52200.0,18.958,18.9797,18.9508,18.9797,52200.0
2011-05-06 12:35:00,26.25,26.25,26.22,26.22,39400.0,18.9797,18.9797,18.958,18.958,39400.0
2011-05-06 12:40:00,26.22,26.22,26.15,26.18,34000.0,18.958,18.958,18.9074,18.9291,34000.0
2011-05-06 12:45:00,26.17,26.18,26.15,26.17,5700.0,18.9219,18.9291,18.9074,18.9219,5700.0
2011-05-06 12:50:00,26.17,26.19,26.14,26.15,152100.0,18.9219,18.9363,18.9002,18.9074,152100.0
2011-05-06 12:55:00,26.15,26.17,26.14,26.16,20400.0,18.9074,18.9219,18.9002,18.9146,20400.0
2011-05-06 13:00:00,26.17,26.17,26.09,26.12,324500.0,18.9219,18.9219,18.864,18.8857,324500.0
2011-05-06 13:05:00,26.12,26.13,26.1,26.13,105600.0,18.8857,18.8929,18.8712,18.8929,105600.0
2011-05-06 13:10:00,26.13,26.13,26.07,26.08,84900.0,18.8929,18.8929,18.8495,18.8568,84900.0
2011-05-06 13:15:00,26.08,26.08,26.01,26.03,49400.0,18.8568,18.8568,18.8062,18.8206,49400.0
2011-05-06 13:20:00,26.02,26.05,26.01,26.04,10800.0,18.8134,18.8351,18.8062,18.8279,10800.0
2011-05-06 13:25:00,26.04,26.04,26.01,26.03,6300.0,18.8279,18.8279,18.8062,18.8206,6300.0
2011-05-06 13:30:00,26.02,26.06,26.02,26.05,13300.0,18.8134,18.8423,18.8134,18.8351,13300.0
2011-05-06 13:35:00,26.05,26.06,26.03,26.04,12300.0,18.8351,18.8423,18.8206,18.8279,12300.0
2011-05-06 13:40:00,26.04,26.06,26.03,26.03,10200.0,18.8279,18.8423,18.8206,18.8206,10200.0
2011-05-06 13:45:00,26.02,26.05,26.02,26.05,10000.0,18.8134,18.8351,18.8134,18.8351,10000.0
2011-05-06 13:50:00,26.05,26.05,26.04,26.04,3900.0,18.8351,18.8351,18.8279,18.8279,3900.0
2011-05-06 13:55:00,26.04,26.05,26.03,26.03,19200.0,18.8279,18.8351,18.8206,18.8206,19200.0
2011-05-06 14:00:00,26.03,26.06,26.02,26.05,20500.0,18.8206,18.8423,18.8134,18.8351,20500.0
2011-05-06 14:05:00,26.06,26.09,26.06,26.09,11900.0,18.8423,18.864,18.8423,18.864,11900.0
2011-05-06 14:10:00,26.09,26.12,26.09,26.11,26700.0,18.864,18.8857,18.864,18.8785,26700.0
2011-05-06 14:15:00,26.11,26.12,26.09,26.1,19300.0,18.8785,18.8857,18.864,18.8712,19300.0
2011-05-06 14:20:00,26.1,26.11,26.07,26.08,22800.0,18.8712,18.8785,18.8495,18.8568,22800.0
2011-05-06 14:25:00,26.08,26.08,26.04,26.05,96200.0,18.8568,18.8568,18.8279,18.8351,96200.0
2011-05-06 14:30:00,26.05,26.05,25.99,26.0,62100.0,18.8351,18.8351,18.7917,18.7989,62100.0
2011-05-06 14:35:00,26.0,26.03,25.99,26.01,82300.0,18.7989,18.8206,18.7917,18.8062,82300.0
2011-05-06 14:40:00,26.02,26.07,26.01,26.07,20900.0,18.8134,18.8495,18.8062,18.8495,20900.0
2011-05-06 14:45:00,26.07,26.07,26.04,26.04,41600.0,18.8495,18.8495,18.8279,18.8279,41600.0
2011-05-06 14:50:00,26.04,26.07,26.03,26.03,45100.0,18.8279,18.8495,18.8206,18.8206,45100.0
2011-05-06 14:55:00,26.02,26.05,26.02,26.02,15900.0,18.8134,18.8351,18.8134,18.8134,15900.0
2011-05-06 15:00:00,26.02,26.04,26.02,26.03,14100.0,18.8134,18.8279,18.8134,18.8206,14100.0
2011-05-06 15:05:00,26.03,26.05,26.02,26.05,12500.0,18.8206,18.8351,18.8134,18.8351,12500.0
2011-05-06 15:10:00,26.04,26.06,26.03,26.03,26500.0,18.8279,18.8423,18.8206,18.8206,26500.0
2011-05-06 15:15:00,26.04,26.04,26.03,26.03,20100.0,18.8279,18.8279,18.8206,18.8206,20100.0
2011-05-06 15:20:00,26.03,26.03,26.02,26.02,36000.0,18.8206,18.8206,18.8134,18.8134,36000.0
2011-05-06 15:25:00,26.02,26.02,25.99,26.0,39000.0,18.8134,18.8134,18.7917,18.7989,39000.0
2011-05-06 15:30:00,26.01,26.02,26.0,26.01,32200.0,18.8062,18.8134,18.7989,18.8062,32200.0
2011-05-06 15:35:00,26.02,26.04,26.01,26.01,119600.0,18.8134,18.8279,18.8062,18.8062,119600.0
2011-05-06 15:40:00,26.01,26.04,26.0,26.04,58900.0,18.8062,18.8279,18.7989,18.8279,58900.0
2011-05-06 15:45:00,26.04,26.05,26.01,26.02,77300.0,18.8279,18.8351,18.8062,18.8134,77300.0
2011-05-06 15:50:00,26.03,26.03,26.0,26.01,67600.0,18.8206,18.8206,18.7989,18.8062,67600.0
2011-05-06 15:55:00,26.01,26.02,26.0,26.0,51400.0,18.8062,18.8134,18.7989,18.7989,51400.0
2011-05-09 09:30:00,25.99,26.07,25.92,25.92,55800.0,18.7917,18.8495,18.7411,18.7411,55800.0
2011-05-09 09:35:00,25.93,25.93,25.88,25.89,8100.0,18.7483,18.7483,18.7122,18.7194,8100.0
2011-05-09 09:40:00,25.88,25.91,25.86,25.9,14300.0,18.7122,18.7339,18.6977,18.7266,14300.0
2011-05-09 09:45:00,25.9,25.95,25.9,25.95,19500.0,18.7266,18.7628,18.7266,18.7628,19500.0
2011-05-09 09:50:00,25.9,25.92,25.85,25.86,36000.0,18.7266,18.7411,18.6905,18.6977,36000.0
2011-05-09 09:55:00,25.86,25.89,25.85,25.85,80100.0,18.6977,18.7194,18.6905,18.6905,80100.0
2011-05-09 10:00:00,25.85,25.87,25.83,25.84,59200.0,18.6905,18.7049,18.676,18.6832,59200.0
2011-05-09 10:05:00,25.84,25.87,25.84,25.87,19500.0,18.6832,18.7049,18.6832,18.7049,19500.0
2011-05-09 10:10:00,25.88,25.89,25.86,25.86,20600.0,18.7122,18.7194,18.6977,18.6977,20600.0
2011-05-09 10:15:00,25.87,25.89,25.82,25.82,16100.0,18.7049,18.7194,18.6688,18.6688,16100.0
2011-05-09 10:20:00,25.82,25.83,25.79,25.83,34400.0,18.6688,18.676,18.6471,18.676,34400.0
2011-05-09 10:25:00,25.82,25.85,25.8,25.82,28500.0,18.6688,18.6905,18.6543,18.6688,28500.0
2011-05-09 10:30:00,25.81,25.85,25.8,25.85,14400.0,18.6616,18.6905,18.6543,18.6905,14400.0
2011-05-09 10:35:00,25.85,25.86,25.83,25.83,9200.0,18.6905,18.6977,18.676,18.676,9200.0
2011-05-09 10:40:00,25.82,25.85,25.82,25.85,6000.0,18.6688,18.6905,18.6688,18.6905,6000.0
2011-05-09 10:45:00,25.85,25.85,25.83,25.84,4000.0,18.6905,18.6905,18.676,18.6832,4000.0
2011-05-09 10:50:00,25.84,25.89,25.84,25.89,8900.0,18.6832,18.7194,18.6832,18.7194,8900.0
2011-05-09 10:55:00,25.89,25.9,25.88,25.88,14500.0,18.7194,18.7266,18.7122,18.7122,14500.0
2011-05-09 11:00:00,25.88,25.91,25.87,25.88,7000.0,18.7122,18.7339,18.7049,18.7122,7000.0
2011-05-09 11:05:00,25.88,25.9,25.87,25.9,9700.0,18.7122,18.7266,18.7049,18.7266,9700.0
2011-05-09 11:10:00,25.9,25.9,25.89,25.9,3700.0,18.7266,18.7266,18.7194,18.7266,3700.0
2011-05-09 11:15:00,25.9,25.91,25.9,25.9,6000.0,18.7266,18.7339,18.7266,18.7266,6000.0
2011-05-09 11:20:00,25.9,25.92,25.89,25.89,13400.0,18.7266,18.7411,18.7194,18.7194,13400.0
2011-05-09 11:25:00,25.89,25.9,25.88,25.9,4700.0,18.7194,18.7266,18.7122,18.7266,4700.0
2011-05-09 11:30:00,25.89,25.89,25.88,25.89,4000.0,18.7194,18.7194,18.7122,18.7194,4000.0
2011-05-09 11:35:00,25.89,25.91,25.89,25.91,400.0,18.7194,18.7339,18.7194,18.7339,400.0
2011-05-09 11:40:00,25.89,25.89,25.85,25.85,2700.0,18.7194,18.7194,18.6905,18.6905,2700.0
2011-05-09 11:45:00,25.85,25.87,25.83,25.87,6000.0,18.6905,18.7049,18.676,18.7049,6000.0
2011-05-09 11:50:00,25.87,25.92,25.87,25.91,6300.0,18.7049,18.7411,18.7049,18.7339,6300.0
2011-05-09 11:55:00,25.91,25.92,25.91,25.92,2500.0,18.7339,18.7411,18.7339,18.7411,2500.0
2011-05-09 12:00:00,25.92,25.96,25.92,25.95,6300.0,18.7411,18.77,18.7411,18.7628,6300.0
2011-05-09 12:05:00,25.95,25.98,25.95,25.98,2100.0,18.7628,18.7845,18.7628,18.7845,2100.0
2011-05-09 12:10:00,25.98,26.01,25.98,26.01,8300.0,18.7845,18.8062,18.7845,18.8062,8300.0
2011-05-09 12:15:00,26.01,26.04,26.01,26.02,3400.0,18.8062,18.8279,18.8062,18.8134,3400.0
2011-05-09 12:20:00,26.02,26.02,26.0,26.0,2300.0,18.8134,18.8134,18.7989,18.7989,2300.0
2011-05-09 12:25:00,26.0,26.0,25.98,25.98,9100.0,18.7989,18.7989,18.7845,18.7845,9100.0
2011-05-09 12:30:00,25.99,26.01,25.99,26.01,2000.0,18.7917,18.8062,18.7917,18.8062,2000.0
2011-05-09 12:35:00,26.01,26.02,26.0,26.02,4600.0,18.8062,18.8134,18.7989,18.8134,4600.0
2011-05-09 12:40:00,26.02,26.02,26.0,26.0,8900.0,18.8134,18.8134,18.7989,18.7989,8900.0
2011-05-09 12:45:00,26.0,26.01,25.98,26.01,8100.0,18.7989,18.8062,18.7845,18.8062,8100.0
2011-05-09 12:50:00,26.01,26.01,25.97,25.98,16800.0,18.8062,18.8062,18.7772,18.7845,16800.0
2011-05-09 12:55:00,25.97,25.98,25.96,25.97,4000.0,18.7772,18.7845,18.77,18.7772,4000.0
2011-05-09 13:00:00,25.97,25.99,25.97,25.98,3400.0,18.7772,18.7917,18.7772,18.7845,3400.0
2011-05-09 13:05:00,25.97,25.97,25.96,25.97,5900.0,18.7772,18.7772,18.77,18.7772,5900.0
2011-05-09 13:10:00,25.97,25.98,25.97,25.97,4100.0,18.7772,18.7845,18.7772,18.7772,4100.0
2011-05-09 13:15:00,25.97,25.98,25.97,25.97,700.0,18.7772,18.7845,18.7772,18.7772,700.0
2011-05-09 13:20:00,25.97,25.97,25.96,25.96,4000.0,18.7772,18.7772,18.77,18.77,4000.0
2011-05-09 13:25:00,25.96,25.99,25.96,25.99,2600.0,18.77,18.7917,18.77,18.7917,2600.0
2011-05-09 13:30:00,25.98,26.0,25.98,26.0,1200.0,18.7845,18.7989,18.7845,18.7989,1200.0
2011-05-09 13:35:00,25.99,25.99,25.98,25.99,1600.0,18.7917,18.7917,18.7845,18.7917,1600.0
2011-05-09 13:40:00,25.99,26.0,25.99,26.0,1800.0,18.7917,18.7989,18.7917,18.7989,1800.0
2011-05-09 13:45:00,26.0,26.01,26.0,26.01,5200.0,18.7989,18.8062,18.7989,18.8062,5200.0
2011-05-09 13:50:00,26.02,26.02,26.01,26.01,1500.0,18.8134,18.8134,18.8062,18.8062,1500.0
2011-05-09 13:55:00,26.0,26.0,25.99,25.99,1200.0,18.7989,18.7989,18.7917,18.7917,1200.0
2011-05-09 14:00:00,25.99,26.0,25.99,25.99,8600.0,18.7917,18.7989,18.7917,18.7917,8600.0
2011-05-09 14:05:00,25.99,26.0,25.99,26.0,600.0,18.7917,18.7989,18.7917,18.7989,600.0
2011-05-09 14:10:00,26.0,26.01,26.0,26.01,2000.0,18.7989,18.8062,18.7989,18.8062,2000.0
2011-05-09 14:15:00,26.01,26.01,25.99,26.01,3000.0,18.8062,18.8062,18.7917,18.8062,3000.0
2011-05-09 14:20:00,26.01,26.01,25.99,26.0,66600.0,18.8062,18.8062,18.7917,18.7989,66600.0
2011-05-09 14:25:00,25.99,26.0,25.98,25.99,46200.0,18.7917,18.7989,18.7845,18.7917,46200.0
2011-05-09 14:30:00,26.0,26.01,26.0,26.01,1200.0,18.7989,18.8062,18.7989,18.8062,1200.0
2011-05-09 14:35:00,26.0,26.01,26.0,26.01,7800.0,18.7989,18.8062,18.7989,18.8062,7800.0
2011-05-09 14:40:00,26.01,26.02,25.98,25.98,9800.0,18.8062,18.8134,18.7845,18.7845,9800.0
2011-05-09 14:45:00,25.97,25.97,25.94,25.94,7100.0,18.7772,18.7772,18.7556,18.7556,7100.0
2011-05-09 14:50:00,25.94,25.94,25.94,25.94,1400.0,18.7556,18.7556,18.7556,18.7556,1400.0
2011-05-09 14:55:00,25.95,25.95,25.95,25.95,4600.0,18.7628,18.7628,18.7628,18.7628,4600.0
2011-05-09 15:00:00,25.95,25.97,25.95,25.97,3700.0,18.7628,18.7772,18.7628,18.7772,3700.0
2011-05-09 15:05:00,25.96,25.96,25.95,25.95,2800.0,18.77,18.77,18.7628,18.7628,2800.0
2011-05-09 15:10:00,25.96,25.96,25.96,25.96,1600.0,18.77,18.77,18.77,18.77,1600.0
2011-05-09 15:15:00,25.96,25.97,25.96,25.96,2200.0,18.77,18.7772,18.77,18.77,2200.0
2011-05-09 15:20:00,25.96,25.96,25.96,25.96,1600.0,18.77,18.77,18.77,18.77,1600.0
2011-05-09 15:25:00,25.97,25.99,25.96,25.96,9500.0,18.7772,18.7917,18.77,18.77,9500.0
2011-05-09 15:30:00,25.96,25.97,25.94,25.95,18700.0,18.77,18.7772,18.7556,18.7628,18700.0
2011-05-09 15:35:00,25.94,25.96,25.94,25.95,11900.0,18.7556,18.77,18.7556,18.7628,11900.0
2011-05-09 15:40:00,25.95,25.96,25.93,25.95,14100.0,18.7628,18.77,18.7483,18.7628,14100.0
2011-05-09 15:45:00,25.96,26.0,25.96,25.99,8200.0,18.77,18.7989,18.77,18.7917,8200.0
2011-05-09 15:50:00,26.0,26.01,26.0,26.0,18700.0,18.7989,18.8062,18.7989,18.7989,18700.0
2011-05-09 15:55:00,25.99,26.01,25.97,26.0,71500.0,18.7917,18.8062,18.7772,18.7989,71500.0
2011-05-10 09:30:00,26.06,26.12,26.06,26.12,3600.0,18.8423,18.8857,18.8423,18.8857,3600.0
2011-05-10 09:35:00,26.12,26.13,26.12,26.13,2500.0,18.8857,18.8929,18.8857,18.8929,2500.0
2011-05-10 09:40:00,26.12,26.14,26.12,26.14,3800.0,18.8857,18.9002,18.8857,18.9002,3800.0
2011-05-10 09:45:00,26.16,26.19,26.15,26.19,6400.0,18.9146,18.9363,18.9074,18.9363,6400.0
2011-05-10 09:50:00,26.19,26.2,26.18,26.19,9200.0,18.9363,18.9435,18.9291,18.9363,9200.0
2011-05-10 09:55:00,26.2,26.22,26.19,26.22,3400.0,18.9435,18.958,18.9363,18.958,3400.0
2011-05-10 10:00:00,26.22,26.22,26.18,26.18,11700.0,18.958,18.958,18.9291,18.9291,11700.0
2011-05-10 10:05:00,26.18,26.18,26.16,26.17,3500.0,18.9291,18.9291,18.9146,18.9219,3500.0
2011-05-10 10:10:00,26.19,26.21,26.18,26.21,12800.0,18.9363,18.9508,18.9291,18.9508,12800.0
2011-05-10 10:15:00,26.21,26.21,26.2,26.2,3600.0,18.9508,18.9508,18.9435,18.9435,3600.0
2011-05-10 10:20:00,26.2,26.26,26.19,26.26,9500.0,18.9435,18.9869,18.9363,18.9869,9500.0
2011-05-10 10:25:00,26.25,26.27,26.25,26.27,79400.0,18.9797,18.9942,18.9797,18.9942,79400.0
2011-05-10 10:30:00,26.27,26.28,26.27,26.27,52700.0,18.9942,19.0014,18.9942,18.9942,52700.0
2011-05-10 10:35:00,26.27,26.28,26.27,26.27,2200.0,18.9942,19.0014,18.9942,18.9942,2200.0
2011-05-10 10:40:00,26.27,26.28,26.27,26.28,1700.0,18.9942,19.0014,18.9942,19.0014,1700.0
2011-05-10 10:45:00,26.27,26.3,26.27,26.3,6600.0,18.9942,19.0158,18.9942,19.0158,6600.0
2011-05-10 10:50:00,26.3,26.35,26.3,26.33,94000.0,19.0158,19.052,19.0158,19.0375,94000.0
2011-05-10 10:55:00,26.34,26.34,26.32,26.33,1100.0,19.0448,19.0448,19.0303,19.0375,1100.0
2011-05-10 11:00:00,26.33,26.35,26.33,26.35,5000.0,19.0375,19.052,19.0375,19.052,5000.0
2011-05-10 11:05:00,26.34,26.34,26.32,26.32,3100.0,19.0448,19.0448,19.0303,19.0303,3100.0
2011-05-10 11:10:00,26.32,26.32,26.3,26.32,1700.0,19.0303,19.0303,19.0158,19.0303,1700.0
2011-05-10 11:15:00,26.32,26.32,26.3,26.3,3100.0,19.0303,19.0303,19.0158,19.0158,3100.0
2011-05-10 11:20:00,26.3,26.3,26.27,26.28,7900.0,19.0158,19.0158,18.9942,19.0014,7900.0
2011-05-10 11:25:00,26.28,26.28,26.26,26.27,2000.0,19.0014,19.0014,18.9869,18.9942,2000.0
2011-05-10 11:30:00,26.27,26.28,26.27,26.28,1000.0,18.9942,19.0014,18.9942,19.0014,1000.0
2011-05-10 11:35:00,26.28,26.3,26.28,26.28,5700.0,19.0014,19.0158,19.0014,19.0014,5700.0
2011-05-10 11:40:00,26.29,26.31,26.28,26.31,9200.0,19.0086,19.0231,19.0014,19.0231,9200.0
2011-05-10 11:45:00,26.32,26.33,26.31,26.32,4300.0,19.0303,19.0375,19.0231,19.0303,4300.0
2011-05-10 11:50:00,26.32,26.33,26.32,26.33,1100.0,19.0303,19.0375,19.0303,19.0375,1100.0
2011-05-10 11:55:00,26.33,26.36,26.33,26.34,180900.0,19.0375,19.0592,19.0375,19.0448,180900.0
2011-05-10 12:00:00,26.34,26.36,26.34,26.36,24300.0,19.0448,19.0592,19.0448,19.0592,24300.0
2011-05-10 12:05:00,26.36,26.37,26.36,26.36,1900.0,19.0592,19.0665,19.0592,19.0592,1900.0
2011-05-10 12:10:00,26.35,26.36,26.35,26.35,1100.0,19.052,19.0592,19.052,19.052,1100.0
2011-05-10 12:15:00,26.36,26.36,26.34,26.35,3400.0,19.0592,19.0592,19.0448,19.052,3400.0
2011-05-10 12:20:00,26.35,26.36,26.35,26.35,5000.0,19.052,19.0592,19.052,19.052,5000.0
2011-05-10 12:25:00,26.35,26.35,26.34,26.34,7200.0,19.052,19.052,19.0448,19.0448,7200.0
2011-05-10 12:30:00,26.35,26.35,26.31,26.33,68900.0,19.052,19.052,19.0231,19.0375,68900.0
2011-05-10 12:35:00,26.33,26.34,26.33,26.34,700.0,19.0375,19.0448,19.0375,19.0448,700.0
2011-05-10 12:40:00,26.34,26.35,26.33,26.33,7400.0,19.0448,19.052,19.0375,19.0375,7400.0
2011-05-10 12:45:00,26.32,26.33,26.32,26.33,2700.0,19.0303,19.0375,19.0303,19.0375,2700.0
2011-05-10 12:50:00,26.33,26.34,26.33,26.34,11100.0,19.0375,19.0448,19.0375,19.0448,11100.0
2011-05-10 12:55:00,26.33,26.34,26.33,26.33,1100.0,19.0375,19.0448,19.0375,19.0375,1100.0
2011-05-10 13:00:00,26.33,26.33,26.31,26.31,10300.0,19.0375,19.0375,19.0231,19.0231,10300.0
2011-05-10 13:05:00,26.31,26.31,26.3,26.3,2200.0,19.0231,19.0231,19.0158,19.0158,2200.0
2011-05-10 13:10:00,26.3,26.31,26.3,26.3,600.0,19.0158,19.0231,19.0158,19.0158,600.0
2011-05-10 13:15:00,26.3,26.3,26.29,26.3,600.0,19.0158,19.0158,19.0086,19.0158,600.0
2011-05-10 13:20:00,26.29,26.3,26.29,26.29,2400.0,19.0086,19.0158,19.0086,19.0086,2400.0
2011-05-10 13:25:00,26.29,26.29,26.29,26.29,3000.0,19.0086,19.0086,19.0086,19.0086,3000.0
2011-05-10 13:30:00,26.3,26.3,26.29,26.29,1900.0,19.0158,19.0158,19.0086,19.0086,1900.0
2011-05-10 13:35:00,26.29,26.3,26.29,26.29,2800.0,19.0086,19.0158,19.0086,19.0086,2800.0
2011-05-10 13:40:00,26.3,26.3,26.29,26.3,1400.0,19.0158,19.0158,19.0086,19.0158,1400.0
2011-05-10 13:45:00,26.29,26.3,26.28,26.29,800.0,19.0086,19.0158,19.0014,19.0086,800.0
2011-05-10 13:50:00,26.28,26.28,26.25,26.26,7600.0,19.0014,19.0014,18.9797,18.9869,7600.0
2011-05-10 13:55:00,26.26,26.27,26.25,26.27,4700.0,18.9869,18.9942,18.9797,18.9942,4700.0
2011-05-10 14:00:00,26.26,26.27,26.25,26.26,6300.0,18.9869,18.9942,18.9797,18.9869,6300.0
2011-05-10 14:05:00,26.26,26.26,26.24,26.25,7000.0,18.9869,18.9869,18.9725,18.9797,7000.0
2011-05-10 14:10:00,26.26,26.26,26.24,26.26,8300.0,18.9869,18.9869,18.9725,18.9869,8300.0
2011-05-10 14:15:00,26.25,26.25,26.23,26.24,7800.0,18.9797,18.9797,18.9652,18.9725,7800.0
2011-05-10 14:20:00,26.24,26.24,26.23,26.23,700.0,18.9725,18.9725,18.9652,18.9652,700.0
2011-05-10 14:25:00,26.23,26.24,26.23,26.24,6500.0,18.9652,18.9725,18.9652,18.9725,6500.0
2011-05-10 14:30:00,26.24,26.25,26.23,26.24,2400.0,18.9725,18.9797,18.9652,18.9725,2400.0
2011-05-10 14:35:00,26.24,26.27,26.24,26.27,10500.0,18.9725,18.9942,18.9725,18.9942,10500.0
2011-05-10 14:40:00,26.28,26.3,26.27,26.3,13100.0,19.0014,19.0158,18.9942,19.0158,13100.0
2011-05-10 14:45:00,26.3,26.3,26.28,26.29,3200.0,19.0158,19.0158,19.0014,19.0086,3200.0
2011-05-10 14:50:00,26.3,26.3,26.29,26.3,1600.0,19.0158,19.0158,19.0086,19.0158,1600.0
2011-05-10 14:55:00,26.29,26.3,26.29,26.29,7200.0,19.0086,19.0158,19.0086,19.0086,7200.0
2011-05-10 15:00:00,26.29,26.3,26.28,26.29,6300.0,19.0086,19.0158,19.0014,19.0086,6300.0
2011-05-10 15:05:00,26.29,26.31,26.29,26.31,9200.0,19.0086,19.0231,19.0086,19.0231,9200.0
2011-05-10 15:10:00,26.32,26.34,26.32,26.33,3200.0,19.0303,19.0448,19.0303,19.0375,3200.0
2011-05-10 15:15:00,26.32,26.35,26.32,26.34,6700.0,19.0303,19.052,19.0303,19.0448,6700.0
2011-05-10 15:20:00,26.34,26.35,26.33,26.34,3700.0,19.0448,19.052,19.0375,19.0448,3700.0
2011-05-10 15:25:00,26.33,26.35,26.33,26.35,23800.0,19.0375,19.052,19.0375,19.052,23800.0
2011-05-10 15:30:00,26.34,26.35,26.33,26.34,5100.0,19.0448,19.052,19.0375,19.0448,5100.0
2011-05-10 15:35:00,26.33,26.35,26.33,26.33,29300.0,19.0375,19.052,19.0375,19.0375,29300.0
2011-05-10 15:40:00,26.33,26.34,26.32,26.34,16000.0,19.0375,19.0448,19.0303,19.0448,16000.0
2011-05-10 15:45:00,26.35,26.35,26.33,26.34,15600.0,19.052,19.052,19.0375,19.0448,15600.0
2011-05-10 15:50:00,26.34,26.35,26.32,26.34,47300.0,19.0448,19.052,19.0303,19.0448,47300.0
2011-05-10 15:55:00,26.33,26.37,26.32,26.36,67500.0,19.0375,19.0665,19.0303,19.0592,67500.0
2011-05-11 09:30:00,26.23,26.3,26.22,26.22,4500.0,18.9652,19.0158,18.958,18.958,4500.0
2011-05-11 09:35:00,26.23,26.29,26.22,26.29,16500.0,18.9652,19.0086,18.958,19.0086,16500.0
2011-05-11 09:40:00,26.29,26.29,26.23,26.24,6200.0,19.0086,19.0086,18.9652,18.9725,6200.0
2011-05-11 09:45:00,26.26,26.26,26.24,26.25,2900.0,18.9869,18.9869,18.9725,18.9797,2900.0
2011-05-11 09:50:00,26.25,26.25,26.22,26.22,9500.0,18.9797,18.9797,18.958,18.958,9500.0
2011-05-11 09:55:00,26.2,26.21,26.18,26.21,22900.0,18.9435,18.9508,18.9291,18.9508,22900.0
2011-05-11 10:00:00,26.21,26.22,26.17,26.21,17900.0,18.9508,18.958,18.9219,18.9508,17900.0
2011-05-11 10:05:00,26.21,26.25,26.19,26.24,283200.0,18.9508,18.9797,18.9363,18.9725,283200.0
2011-05-11 10:10:00,26.23,26.23,26.22,26.23,1600.0,18.9652,18.9652,18.958,18.9652,1600.0
2011-05-11 10:15:00,26.23,26.26,26.23,26.26,400.0,18.9652,18.9869,18.9652,18.9869,400.0
2011-05-11 10:20:00,26.25,26.25,26.25,26.25,200.0,18.9797,18.9797,18.9797,18.9797,200.0
2011-05-11 10:25:00,26.25,26.26,26.25,26.26,8500.0,18.9797,18.9869,18.9797,18.9869,8500.0
2011-05-11 10:30:00,26.26,26.26,26.23,26.26,9800.0,18.9869,18.9869,18.9652,18.9869,9800.0
2011-05-11 10:35:00,26.26,26.26,26.22,26.23,3900.0,18.9869,18.9869,18.958,18.9652,3900.0
2011-05-11 10:40:00,26.23,26.26,26.23,26.26,2700.0,18.9652,18.9869,18.9652,18.9869,2700.0
2011-05-11 10:45:00,26.26,26.27,26.26,26.27,8300.0,18.9869,18.9942,18.9869,18.9942,8300.0
2011-05-11 10:50:00,26.27,26.27,26.26,26.27,3200.0,18.9942,18.9942,18.9869,18.9942,3200.0
2011-05-11 10:55:00,26.28,26.29,26.28,26.28,2800.0,19.0014,19.0086,19.0014,19.0014,2800.0
2011-05-11 11:00:00,26.28,26.29,26.28,26.29,8000.0,19.0014,19.0086,19.0014,19.0086,8000.0
2011-05-11 11:05:00,26.29,26.29,26.28,26.28,4600.0,19.0086,19.0086,19.0014,19.0014,4600.0
2011-05-11 11:10:00,26.28,26.28,26.27,26.28,2000.0,19.0014,19.0014,18.9942,19.0014,2000.0
2011-05-11 11:15:00,26.28,26.3,26.28,26.3,5600.0,19.0014,19.0158,19.0014,19.0158,5600.0
2011-05-11 11:20:00,26.31,26.31,26.3,26.31,5600.0,19.0231,19.0231,19.0158,19.0231,5600.0
2011-05-11 11:25:00,26.31,26.31,26.31,26.31,500.0,19.0231,19.0231,19.0231,19.0231,500.0
2011-05-11 11:30:00,26.31,26.31,26.31,26.31,800.0,19.0231,19.0231,19.0231,19.0231,800.0
2011-05-11 11:35:00,26.31,26.31,26.3,26.31,900.0,19.0231,19.0231,19.0158,19.0231,900.0
2011-05-11 11:40:00,26.31,26.31,26.3,26.3,2000.0,19.0231,19.0231,19.0158,19.0158,2000.0
2011-05-11 11:45:00,26.29,26.31,26.28,26.28,3000.0,19.0086,19.0231,19.0014,19.0014,3000.0
2011-05-11 11:50:00,26.29,26.29,26.29,26.29,1400.0,19.0086,19.0086,19.0086,19.0086,1400.0
2011-05-11 11:55:00,26.29,26.29,26.23,26.24,23000.0,19.0086,19.0086,18.9652,18.9725,23000.0
2011-05-11 12:00:00,26.24,26.24,26.18,26.18,8300.0,18.9725,18.9725,18.9291,18.9291,8300.0
2011-05-11 12:05:00,26.18,26.18,26.16,26.16,2800.0,18.9291,18.9291,18.9146,18.9146,2800.0
2011-05-11 12:10:00,26.16,26.16,26.13,26.13,7500.0,18.9146,18.9146,18.8929,18.8929,7500.0
2011-05-11 12:15:00,26.13,26.13,26.07,26.1,23600.0,18.8929,18.8929,18.8495,18.8712,23600.0
2011-05-11 12:20:00,26.11,26.17,26.11,26.15,11100.0,18.8785,18.9219,18.8785,18.9074,11100.0
2011-05-11 12:25:00,26.16,26.17,26.16,26.17,7900.0,18.9146,18.9219,18.9146,18.9219,7900.0
2011-05-11 12:30:00,26.15,26.16,26.14,26.16,10400.0,18.9074,18.9146,18.9002,18.9146,10400.0
2011-05-11 12:35:00,26.17,26.19,26.17,26.18,15100.0,18.9219,18.9363,18.9219,18.9291,15100.0
2011-05-11 12:40:00,26.18,26.19,26.16,26.17,14100.0,18.9291,18.9363,18.9146,18.9219,14100.0
2011-05-11 12:45:00,26.17,26.17,26.12,26.14,14100.0,18.9219,18.9219,18.8857,18.9002,14100.0
2011-05-11 12:50:00,26.14,26.14,26.13,26.14,7200.0,18.9002,18.9002,18.8929,18.9002,7200.0
2011-05-11 12:55:00,26.14,26.17,26.13,26.17,19100.0,18.9002,18.9219,18.8929,18.9219,19100.0
2011-05-11 13:00:00,26.17,26.17,26.15,26.16,6300.0,18.9219,18.9219,18.9074,18.9146,6300.0
2011-05-11 13:05:00,26.17,26.17,26.13,26.13,12300.0,18.9219,18.9219,18.8929,18.8929,12300.0
2011-05-11 13:10:00,26.13,26.14,26.13,26.13,2900.0,18.8929,18.9002,18.8929,18.8929,2900.0
2011-05-11 13:15:00,26.13,26.14,26.13,26.13,8400.0,18.8929,18.9002,18.8929,18.8929,8400.0
2011-05-11 13:20:00,26.13,26.14,26.13,26.14,4600.0,18.8929,18.9002,18.8929,18.9002,4600.0
2011-05-11 13:25:00,26.15,26.15,26.09,26.11,12100.0,18.9074,18.9074,18.864,18.8785,12100.0
2011-05-11 13:30:00,26.11,26.11,26.09,26.09,2400.0,18.8785,18.8785,18.864,18.864,2400.0
2011-05-11 13:35:00,26.09,26.11,26.05,26.11,20300.0,18.864,18.8785,18.8351,18.8785,20300.0
2011-05-11 13:40:00,26.11,26.11,26.1,26.11,25400.0,18.8785,18.8785,18.8712,18.8785,25400.0
2011-05-11 13:45:00,26.11,26.12,26.09,26.09,7800.0,18.8785,18.8857,18.864,18.864,7800.0
2011-05-11 13:50:00,26.09,26.1,26.09,26.1,3600.0,18.864,18.8712,18.864,18.8712,3600.0
2011-05-11 13:55:00,26.1,26.11,26.07,26.08,900.0,18.8712,18.8785,18.8495,18.8568,900.0
2011-05-11 14:00:00,26.08,26.11,26.07,26.1,78600.0,18.8568,18.8785,18.8495,18.8712,78600.0
2011-05-11 14:05:00,26.1,26.1,26.08,26.09,11100.0,18.8712,18.8712,18.8568,18.864,11100.0
2011-05-11 14:10:00,26.09,26.1,26.08,26.08,3100.0,18.864,18.8712,18.8568,18.8568,3100.0
2011-05-11 14:15:00,26.08,26.08,26.07,26.08,7600.0,18.8568,18.8568,18.8495,18.8568,7600.0
2011-05-11 14:20:00,26.08,26.08,26.06,26.07,3300.0,18.8568,18.8568,18.8423,18.8495,3300.0
2011-05-11 14:25:00,26.07,26.09,26.06,26.09,17200.0,18.8495,18.864,18.8423,18.864,17200.0
2011-05-11 14:30:00,26.09,26.1,26.08,26.08,32000.0,18.864,18.8712,18.8568,18.8568,32000.0
2011-05-11 14:35:00,26.08,26.09,26.07,26.07,20700.0,18.8568,18.864,18.8495,18.8495,20700.0
2011-05-11 14:40:00,26.08,26.09,26.07,26.08,11000.0,18.8568,18.864,18.8495,18.8568,11000.0
2011-05-11 14:45:00,26.08,26.09,26.07,26.09,15600.0,18.8568,18.864,18.8495,18.864,15600.0
2011-05-11 14:50:00,26.08,26.09,26.07,26.07,70100.0,18.8568,18.864,18.8495,18.8495,70100.0
2011-05-11 14:55:00,26.07,26.07,26.04,26.04,73200.0,18.8495,18.8495,18.8279,18.8279,73200.0
2011-05-11 15:00:00,26.04,26.05,26.02,26.05,79700.0,18.8279,18.8351,18.8134,18.8351,79700.0
2011-05-11 15:05:00,26.05,26.06,26.04,26.05,8200.0,18.8351,18.8423,18.8279,18.8351,8200.0
2011-05-11 15:10:00,26.04,26.05,26.03,26.04,10900.0,18.8279,18.8351,18.8206,18.8279,10900.0
2011-05-11 15:15:00,26.05,26.05,26.03,26.05,11600.0,18.8351,18.8351,18.8206,18.8351,11600.0
2011-05-11 15:20:00,26.06,26.09,26.05,26.09,7900.0,18.8423,18.864,18.8351,18.864,7900.0
2011-05-11 15:25:00,26.09,26.09,26.08,26.08,37900.0,18.864,18.864,18.8568,18.8568,37900.0
2011-05-11 15:30:00,26.09,26.11,26.09,26.1,22900.0,18.864,18.8785,18.864,18.8712,22900.0
2011-05-11 15:35:00,26.1,26.1,26.07,26.09,27000.0,18.8712,18.8712,18.8495,18.864,27000.0
2011-05-11 15:40:00,26.09,26.09,26.07,26.08,31500.0,18.864,18.864,18.8495,18.8568,31500.0
2011-05-11 15:45:00,26.08,26.1,26.07,26.1,59000.0,18.8568,18.8712,18.8495,18.8712,59000.0
2011-05-11 15:50:00,26.09,26.11,26.08,26.11,41300.0,18.864,18.8785,18.8568,18.8785,41300.0
2011-05-11 15:55:00,26.11,26.11,26.06,26.08,97700.0,18.8785,18.8785,18.8423,18.8568,97700.0
2011-05-12 09:30:00,25.97,25.99,25.94,25.94,6300.0,18.7772,18.7917,18.7556,18.7556,6300.0
2011-05-12 09:35:00,25.95,25.95,25.89,25.89,12000.0,18.7628,18.7628,18.7194,18.7194,12000.0
2011-05-12 09:40:00,25.89,25.92,25.85,25.86,20600.0,18.7194,18.7411,18.6905,18.6977,20600.0
2011-05-12 09:45:00,25.87,25.9,25.87,25.87,9200.0,18.7049,18.7266,18.7049,18.7049,9200.0
2011-05-12 09:50:00,25.87,25.91,25.87,25.91,16200.0,18.7049,18.7339,18.7049,18.7339,16200.0
2011-05-12 09:55:00,25.91,25.91,25.88,25.89,14000.0,18.7339,18.7339,18.7122,18.7194,14000.0
2011-05-12 10:00:00,25.89,25.92,25.87,25.87,18700.0,18.7194,18.7411,18.7049,18.7049,18700.0
2011-05-12 10:05:00,25.87,25.89,25.8,25.89,226200.0,18.7049,18.7194,18.6543,18.7194,226200.0
2011-05-12 10:10:00,25.89,25.95,25.89,25.95,41700.0,18.7194,18.7628,18.7194,18.7628,41700.0
2011-05-12 10:15:00,25.95,25.97,25.92,25.92,22000.0,18.7628,18.7772,18.7411,18.7411,22000.0
2011-05-12 10:20:00,25.92,25.93,25.9,25.9,17600.0,18.7411,18.7483,18.7266,18.7266,17600.0
2011-05-12 10:25:00,25.9,25.92,25.89,25.89,9600.0,18.7266,18.7411,18.7194,18.7194,9600.0
2011-05-12 10:30:00,25.89,25.9,25.87,25.89,41200.0,18.7194,18.7266,18.7049,18.7194,41200.0
2011-05-12 10:35:00,25.89,25.89,25.87,25.89,21300.0,18.7194,18.7194,18.7049,18.7194,21300.0
2011-05-12 10:40:00,25.89,25.9,25.86,25.87,6000.0,18.7194,18.7266,18.6977,18.7049,6000.0
2011-05-12 10:45:00,25.86,25.87,25.86,25.87,3600.0,18.6977,18.7049,18.6977,18.7049,3600.0
2011-05-12 10:50:00,25.87,25.87,25.85,25.86,11600.0,18.7049,18.7049,18.6905,18.6977,11600.0
2011-05-12 10:55:00,25.87,25.88,25.86,25.88,26400.0,18.7049,18.7122,18.6977,18.7122,26400.0
2011-05-12 11:00:00,25.88,25.92,25.86,25.92,27200.0,18.7122,18.7411,18.6977,18.7411,27200.0
2011-05-12 11:05:00,25.92,25.92,25.88,25.88,15600.0,18.7411,18.7411,18.7122,18.7122,15600.0
2011-05-12 11:10:00,25.88,25.92,25.88,25.91,8800.0,18.7122,18.7411,18.7122,18.7339,8800.0
2011-05-12 11:15:00,25.91,25.93,25.91,25.93,4500.0,18.7339,18.7483,18.7339,18.7483,4500.0
2011-05-12 11:20:00,25.94,25.97,25.93,25.96,28100.0,18.7556,18.7772,18.7483,18.77,28100.0
2011-05-12 11:25:00,25.97,26.03,25.97,26.02,15000.0,18.7772,18.8206,18.7772,18.8134,15000.0
2011-05-12 11:30:00,26.02,26.05,26.02,26.04,29300.0,18.8134,18.8351,18.8134,18.8279,29300.0
2011-05-12 11:35:00,26.04,26.06,26.04,26.05,21000.0,18.8279,18.8423,18.8279,18.8351,21000.0
2011-05-12 11:40:00,26.06,26.09,26.06,26.08,16100.0,18.8423,18.864,18.8423,18.8568,16100.0
2011-05-12 11:45:00,26.08,26.08,26.05,26.07,18700.0,18.8568,18.8568,18.8351,18.8495,18700.0
2011-05-12 11:50:00,26.08,26.13,26.08,26.12,7800.0,18.8568,18.8929,18.8568,18.8857,7800.0
2011-05-12 11:55:00,26.12,26.12,26.08,26.08,12200.0,18.8857,18.8857,18.8568,18.8568,12200.0
2011-05-12 12:00:00,26.08,26.1,26.08,26.1,4700.0,18.8568,18.8712,18.8568,18.8712,4700.0
2011-05-12 12:05:00,26.11,26.11,26.09,26.11,4000.0,18.8785,18.8785,18.864,18.8785,4000.0
2011-05-12 12:10:00,26.1,26.11,26.1,26.11,2500.0,18.8712,18.8785,18.8712,18.8785,2500.0
2011-05-12 12:15:00,26.11,26.12,26.11,26.11,3400.0,18.8785,18.8857,18.8785,18.8785,3400.0
2011-05-12 12:20:00,26.11,26.13,26.11,26.13,1000.0,18.8785,18.8929,18.8785,18.8929,1000.0
2011-05-12 12:25:00,26.14,26.14,26.13,26.14,3000.0,18.9002,18.9002,18.8929,18.9002,3000.0
2011-05-12 12:30:00,26.16,26.16,26.15,26.16,4700.0,18.9146,18.9146,18.9074,18.9146,4700.0
2011-05-12 12:35:00,26.15,26.15,26.14,26.14,9500.0,18.9074,18.9074,18.9002,18.9002,9500.0
2011-05-12 12:40:00,26.14,26.14,26.09,26.09,9400.0,18.9002,18.9002,18.864,18.864,9400.0
2011-05-12 12:45:00,26.1,26.11,26.08,26.08,5000.0,18.8712,18.8785,18.8568,18.8568,5000.0
2011-05-12 12:50:00,26.08,26.1,26.08,26.09,5400.0,18.8568,18.8712,18.8568,18.864,5400.0
2011-05-12 12:55:00,26.09,26.13,26.09,26.12,18100.0,18.864,18.8929,18.864,18.8857,18100.0
2011-05-12 13:00:00,26.12,26.21,26.12,26.2,15600.0,18.8857,18.9508,18.8857,18.9435,15600.0
2011-05-12 13:05:00,26.21,26.21,26.18,26.18,21600.0,18.9508,18.9508,18.9291,18.9291,21600.0
2011-05-12 13:10:00,26.18,26.22,26.18,26.22,76000.0,18.9291,18.958,18.9291,18.958,76000.0
2011-05-12 13:15:00,26.23,26.25,26.23,26.24,4300.0,18.9652,18.9797,18.9652,18.9725,4300.0
2011-05-12 13:20:00,26.25,26.28,26.25,26.28,21000.0,18.9797,19.0014,18.9797,19.0014,21000.0
2011-05-12 13:25:00,26.28,26.28,26.27,26.27,3200.0,19.0014,19.0014,18.9942,18.9942,3200.0
2011-05-12 13:30:00,26.27,26.27,26.23,26.25,30500.0,18.9942,18.9942,18.9652,18.9797,30500.0
2011-05-12 13:35:00,26.24,26.27,26.23,26.26,10900.0,18.9725,18.9942,18.9652,18.9869,10900.0
2011-05-12 13:40:00,26.25,26.25,26.22,26.24,4100.0,18.9797,18.9797,18.958,18.9725,4100.0
2011-05-12 13:45:00,26.24,26.25,26.24,26.24,2200.0,18.9725,18.9797,18.9725,18.9725,2200.0
2011-05-12 13:50:00,26.23,26.28,26.23,26.28,4100.0,18.9652,19.0014,18.9652,19.0014,4100.0
2011-05-12 13:55:00,26.27,26.27,26.23,26.23,7600.0,18.9942,18.9942,18.9652,18.9652,7600.0
2011-05-12 14:00:00,26.24,26.24,26.23,26.23,4200.0,18.9725,18.9725,18.9652,18.9652,4200.0
2011-05-12 14:05:00,26.23,26.27,26.23,26.24,27100.0,18.9652,18.9942,18.9652,18.9725,27100.0
2011-05-12 14:10:00,26.23,26.25,26.22,26.22,9700.0,18.9652,18.9797,18.958,18.958,9700.0
2011-05-12 14:15:00,26.22,26.24,26.21,26.23,4300.0,18.958,18.9725,18.9508,18.9652,4300.0
2011-05-12 14:20:00,26.22,26.23,26.2,26.2,11200.0,18.958,18.9652,18.9435,18.9435,11200.0
2011-05-12 14:25:00,26.2,26.22,26.2,26.22,8600.0,18.9435,18.958,18.9435,18.958,8600.0
2011-05-12 14:30:00,26.22,26.22,26.18,26.21,44700.0,18.958,18.958,18.9291,18.9508,44700.0
2011-05-12 14:35:00,26.21,26.23,26.2,26.23,10100.0,18.9508,18.9652,18.9435,18.9652,10100.0
2011-05-12 14:40:00,26.22,26.23,26.21,26.23,8400.0,18.958,18.9652,18.9508,18.9652,8400.0
2011-05-12 14:45:00,26.23,26.25,26.23,26.24,5000.0,18.9652,18.9797,18.9652,18.9725,5000.0
2011-05-12 14:50:00,26.24,26.24,26.2,26.2,18200.0,18.9725,18.9725,18.9435,18.9435,18200.0
2011-05-12 14:55:00,26.2,26.2,26.18,26.2,18700.0,18.9435,18.9435,18.9291,18.9435,18700.0
2011-05-12 15:00:00,26.19,26.22,26.18,26.21,7900.0,18.9363,18.958,18.9291,18.9508,7900.0
2011-05-12 15:05:00,26.21,26.24,26.21,26.24,16800.0,18.9508,18.9725,18.9508,18.9725,16800.0
2011-05-12 15:10:00,26.25,26.26,26.23,26.24,60100.0,18.9797,18.9869,18.9652,18.9725,60100.0
2011-05-12 15:15:00,26.23,26.27,26.23,26.26,9800.0,18.9652,18.9942,18.9652,18.9869,9800.0
2011-05-12 15:20:00,26.26,26.27,26.23,26.23,34700.0,18.9869,18.9942,18.9652,18.9652,34700.0
2011-05-12 15:25:00,26.22,26.24,26.22,26.24,4300.0,18.958,18.9725,18.958,18.9725,4300.0
2011-05-12 15:30:00,26.24,26.24,26.22,26.23,5800.0,18.9725,18.9725,18.958,18.9652,5800.0
2011-05-12 15:35:00,26.23,26.24,26.21,26.24,10300.0,18.9652,18.9725,18.9508,18.9725,10300.0
2011-05-12 15:40:00,26.25,26.25,26.2,26.2,102900.0,18.9797,18.9797,18.9435,18.9435,102900.0
2011-05-12 15:45:00,26.21,26.24,26.21,26.24,29200.0,18.9508,18.9725,18.9508,18.9725,29200.0
2011-05-12 15:50:00,26.24,26.26,26.24,26.25,20500.0,18.9725,18.9869,18.9725,18.9797,20500.0
2011-05-12 15:55:00,26.25,26.25,26.23,26.24,44100.0,18.9797,18.9797,18.9652,18.9725,44100.0
2011-05-13 09:30:00,26.24,26.28,26.22,26.22,9100.0,18.9725,19.0014,18.958,18.958,9100.0
2011-05-13 09:35:00,26.2,26.2,26.07,26.07,123300.0,18.9435,18.9435,18.8495,18.8495,123300.0
2011-05-13 09:40:00,26.07,26.08,26.02,26.04,22400.0,18.8495,18.8568,18.8134,18.8279,22400.0
2011-05-13 09:45:00,26.04,26.04,26.01,26.03,19600.0,18.8279,18.8279,18.8062,18.8206,19600.0
2011-05-13 09:50:00,26.02,26.03,26.0,26.02,6700.0,18.8134,18.8206,18.7989,18.8134,6700.0
2011-05-13 09:55:00,26.04,26.04,26.02,26.03,22000.0,18.8279,18.8279,18.8134,18.8206,22000.0
2011-05-13 10:00:00,26.03,26.03,25.95,25.96,18200.0,18.8206,18.8206,18.7628,18.77,18200.0
2011-05-13 10:05:00,25.96,25.97,25.91,25.92,28600.0,18.77,18.7772,18.7339,18.7411,28600.0
2011-05-13 10:10:00,25.92,25.94,25.91,25.92,31300.0,18.7411,18.7556,18.7339,18.7411,31300.0
2011-05-13 10:15:00,25.92,25.97,25.92,25.95,109800.0,18.7411,18.7772,18.7411,18.7628,109800.0
2011-05-13 10:20:00,25.96,25.96,25.94,25.96,12400.0,18.77,18.77,18.7556,18.77,12400.0
2011-05-13 10:25:00,25.96,25.96,25.94,25.94,6100.0,18.77,18.77,18.7556,18.7556,6100.0
2011-05-13 10:30:00,25.94,25.97,25.94,25.97,15700.0,18.7556,18.7772,18.7556,18.7772,15700.0
2011-05-13 10:35:00,25.97,25.99,25.97,25.99,4700.0,18.7772,18.7917,18.7772,18.7917,4700.0
2011-05-13 10:40:00,26.0,26.02,25.99,25.99,5300.0,18.7989,18.8134,18.7917,18.7917,5300.0
2011-05-13 10:45:00,25.99,26.01,25.99,26.01,4100.0,18.7917,18.8062,18.7917,18.8062,4100.0
2011-05-13 10:50:00,26.01,26.02,26.0,26.02,3300.0,18.8062,18.8134,18.7989,18.8134,3300.0
2011-05-13 10:55:00,26.02,26.02,25.99,25.99,3400.0,18.8134,18.8134,18.7917,18.7917,3400.0
2011-05-13 11:00:00,25.99,25.99,25.93,25.94,15900.0,18.7917,18.7917,18.7483,18.7556,15900.0
2011-05-13 11:05:00,25.93,25.95,25.89,25.9,50500.0,18.7483,18.7628,18.7194,18.7266,50500.0
2011-05-13 11:10:00,25.9,25.93,25.89,25.93,46100.0,18.7266,18.7483,18.7194,18.7483,46100.0
2011-05-13 11:15:00,25.92,25.93,25.88,25.88,99000.0,18.7411,18.7483,18.7122,18.7122,99000.0
2011-05-13 11:20:00,25.88,25.88,25.84,25.86,25200.0,18.7122,18.7122,18.6832,18.6977,25200.0
2011-05-13 11:25:00,25.86,25.88,25.85,25.86,13800.0,18.6977,18.7122,18.6905,18.6977,13800.0
2011-05-13 11:30:00,25.86,25.88,25.85,25.87,7900.0,18.6977,18.7122,18.6905,18.7049,7900.0
2011-05-13 11:35:00,25.87,25.9,25.87,25.87,3300.0,18.7049,18.7266,18.7049,18.7049,3300.0
2011-05-13 11:40:00,25.87,25.89,25.87,25.87,19900.0,18.7049,18.7194,18.7049,18.7049,19900.0
2011-05-13 11:45:00,25.86,25.89,25.84,25.89,10000.0,18.6977,18.7194,18.6832,18.7194,10000.0
2011-05-13 11:50:00,25.88,25.89,25.86,25.86,10800.0,18.7122,18.7194,18.6977,18.6977,10800.0
2011-05-13 11:55:00,25.86,25.87,25.83,25.84,13800.0,18.6977,18.7049,18.676,18.6832,13800.0
2011-05-13 12:00:00,25.84,25.86,25.84,25.86,8700.0,18.6832,18.6977,18.6832,18.6977,8700.0
2011-05-13 12:05:00,25.86,25.87,25.83,25.84,17200.0,18.6977,18.7049,18.676,18.6832,17200.0
2011-05-13 12:10:00,25.84,25.84,25.77,25.77,17100.0,18.6832,18.6832,18.6326,18.6326,17100.0
2011-05-13 12:15:00,25.76,25.79,25.76,25.79,96800.0,18.6254,18.6471,18.6254,18.6471,96800.0
2011-05-13 12:20:00,25.78,25.8,25.76,25.78,39000.0,18.6399,18.6543,18.6254,18.6399,39000.0
2011-05-13 12:25:00,25.77,25.78,25.76,25.77,18300.0,18.6326,18.6399,18.6254,18.6326,18300.0
2011-05-13 12:30:00,25.78,25.82,25.78,25.81,8400.0,18.6399,18.6688,18.6399,18.6616,8400.0
2011-05-13 12:35:00,25.81,25.82,25.78,25.78,5100.0,18.6616,18.6688,18.6399,18.6399,5100.0
2011-05-13 12:40:00,25.78,25.8,25.78,25.8,5800.0,18.6399,18.6543,18.6399,18.6543,5800.0
2011-05-13 12:45:00,25.8,25.81,25.78,25.81,10000.0,18.6543,18.6616,18.6399,18.6616,10000.0
2011-05-13 12:50:00,25.8,25.82,25.79,25.81,22400.0,18.6543,18.6688,18.6471,18.6616,22400.0
2011-05-13 12:55:00,25.81,25.81,25.77,25.79,7600.0,18.6616,18.6616,18.6326,18.6471,7600.0
2011-05-13 13:00:00,25.79,25.81,25.78,25.8,8400.0,18.6471,18.6616,18.6399,18.6543,8400.0
2011-05-13 13:05:00,25.8,25.81,25.78,25.8,11600.0,18.6543,18.6616,18.6399,18.6543,11600.0
2011-05-13 13:10:00,25.8,25.81,25.78,25.8,7200.0,18.6543,18.6616,18.6399,18.6543,7200.0
2011-05-13 13:15:00,25.8,25.8,25.78,25.78,33600.0,18.6543,18.6543,18.6399,18.6399,33600.0
2011-05-13 13:20:00,25.78,25.8,25.78,25.79,31900.0,18.6399,18.6543,18.6399,18.6471,31900.0
2011-05-13 13:25:00,25.78,25.79,25.75,25.75,41300.0,18.6399,18.6471,18.6182,18.6182,41300.0
2011-05-13 13:30:00,25.76,25.77,25.75,25.75,37800.0,18.6254,18.6326,18.6182,18.6182,37800.0
2011-05-13 13:35:00,25.75,25.75,25.72,25.73,32400.0,18.6182,18.6182,18.5965,18.6037,32400.0
2011-05-13 13:40:00,25.72,25.73,25.71,25.73,39800.0,18.5965,18.6037,18.5893,18.6037,39800.0
2011-05-13 13:45:00,25.73,25.74,25.73,25.74,34400.0,18.6037,18.6109,18.6037,18.6109,34400.0
2011-05-13 13:50:00,25.73,25.74,25.73,25.73,37500.0,18.6037,18.6109,18.6037,18.6037,37500.0
2011-05-13 13:55:00,25.73,25.73,25.72,25.73,32300.0,18.6037,18.6037,18.5965,18.6037,32300.0
2011-05-13 14:00:00,25.73,25.74,25.72,25.74,4200.0,18.6037,18.6109,18.5965,18.6109,4200.0
2011-05-13 14:05:00,25.74,25.75,25.73,25.74,3700.0,18.6109,18.6182,18.6037,18.6109,3700.0
2011-05-13 14:10:00,25.74,25.75,25.73,25.74,6800.0,18.6109,18.6182,18.6037,18.6109,6800.0
2011-05-13 14:15:00,25.74,25.76,25.74,25.75,18600.0,18.6109,18.6254,18.6109,18.6182,18600.0
2011-05-13 14:20:00,25.76,25.79,25.76,25.78,4500.0,18.6254,18.6471,18.6254,18.6399,4500.0
2011-05-13 14:25:00,25.78,25.78,25.77,25.78,11100.0,18.6399,18.6399,18.6326,18.6399,11100.0
2011-05-13 14:30:00,25.78,25.8,25.78,25.79,5800.0,18.6399,18.6543,18.6399,18.6471,5800.0
2011-05-13 14:35:00,25.79,25.81,25.78,25.81,9600.0,18.6471,18.6616,18.6399,18.6616,9600.0
2011-05-13 14:40:00,25.81,25.81,25.8,25.8,6600.0,18.6616,18.6616,18.6543,18.6543,6600.0
2011-05-13 14:45:00,25.79,25.81,25.79,25.8,10100.0,18.6471,18.6616,18.6471,18.6543,10100.0
2011-05-13 14:50:00,25.79,25.8,25.78,25.79,4000.0,18.6471,18.6543,18.6399,18.6471,4000.0
2011-05-13 14:55:00,25.78,25.78,25.76,25.76,5600.0,18.6399,18.6399,18.6254,18.6254,5600.0
2011-05-13 15:00:00,25.76,25.77,25.74,25.74,10200.0,18.6254,18.6326,18.6109,18.6109,10200.0
2011-05-13 15:05:00,25.74,25.76,25.74,25.75,8800.0,18.6109,18.6254,18.6109,18.6182,8800.0
2011-05-13 15:10:00,25.76,25.78,25.75,25.77,7700.0,18.6254,18.6399,18.6182,18.6326,7700.0
2011-05-13 15:15:00,25.77,25.78,25.76,25.76,3700.0,18.6326,18.6399,18.6254,18.6254,3700.0
2011-05-13 15:20:00,25.76,25.79,25.76,25.76,5100.0,18.6254,18.6471,18.6254,18.6254,5100.0
2011-05-13 15:25:00,25.76,25.76,25.74,25.75,15000.0,18.6254,18.6254,18.6109,18.6182,15000.0
2011-05-13 15:30:00,25.75,25.77,25.75,25.76,11800.0,18.6182,18.6326,18.6182,18.6254,11800.0
2011-05-13 15:35:00,25.75,25.78,25.75,25.76,7200.0,18.6182,18.6399,18.6182,18.6254,7200.0
2011-05-13 15:40:00,25.76,25.77,25.75,25.76,10600.0,18.6254,18.6326,18.6182,18.6254,10600.0
2011-05-13 15:45:00,25.75,25.78,25.74,25.77,69100.0,18.6182,18.6399,18.6109,18.6326,69100.0
2011-05-13 15:50:00,25.77,25.77,25.75,25.76,20900.0,18.6326,18.6326,18.6182,18.6254,20900.0
2011-05-13 15:55:00,25.76,25.77,25.74,25.75,47300.0,18.6254,18.6326,18.6109,18.6182,47300.0
2011-05-16 09:30:00,25.66,25.66,25.57,25.57,41000.0,18.5531,18.5531,18.488,18.488,41000.0
2011-05-16 09:35:00,25.57,25.69,25.57,25.66,22800.0,18.488,18.5748,18.488,18.5531,22800.0
2011-05-16 09:40:00,25.66,25.7,25.65,25.69,36200.0,18.5531,18.582,18.5459,18.5748,36200.0
2011-05-16 09:45:00,25.69,25.69,25.63,25.64,24600.0,18.5748,18.5748,18.5314,18.5386,24600.0
2011-05-16 09:50:00,25.64,25.65,25.62,25.63,11500.0,18.5386,18.5459,18.5242,18.5314,11500.0
2011-05-16 09:55:00,25.63,25.65,25.62,25.65,5500.0,18.5314,18.5459,18.5242,18.5459,5500.0
2011-05-16 10:00:00,25.65,25.72,25.65,25.71,23900.0,18.5459,18.5965,18.5459,18.5893,23900.0
2011-05-16 10:05:00,25.71,25.76,25.69,25.75,37500.0,18.5893,18.6254,18.5748,18.6182,37500.0
2011-05-16 10:10:00,25.76,25.76,25.75,25.75,6100.0,18.6254,18.6254,18.6182,18.6182,6100.0
2011-05-16 10:15:00,25.73,25.79,25.73,25.79,10100.0,18.6037,18.6471,18.6037,18.6471,10100.0
2011-05-16 10:20:00,25.79,25.81,25.77,25.77,24400.0,18.6471,18.6616,18.6326,18.6326,24400.0
2011-05-16 10:25:00,25.77,25.8,25.77,25.77,18500.0,18.6326,18.6543,18.6326,18.6326,18500.0
2011-05-16 10:30:00,25.77,25.78,25.75,25.77,14900.0,18.6326,18.6399,18.6182,18.6326,14900.0
2011-05-16 10:35:00,25.76,25.8,25.76,25.76,19600.0,18.6254,18.6543,18.6254,18.6254,19600.0
2011-05-16 10:40:00,25.77,25.8,25.77,25.8,8000.0,18.6326,18.6543,18.6326,18.6543,8000.0
2011-05-16 10:45:00,25.81,25.82,25.79,25.79,19100.0,18.6616,18.6688,18.6471,18.6471,19100.0
2011-05-16 10:50:00,25.79,25.8,25.79,25.79,5900.0,18.6471,18.6543,18.6471,18.6471,5900.0
2011-05-16 10:55:00,25.79,25.81,25.78,25.81,5000.0,18.6471,18.6616,18.6399,18.6616,5000.0
2011-05-16 11:00:00,25.82,25.83,25.81,25.83,5500.0,18.6688,18.676,18.6616,18.676,5500.0
2011-05-16 11:05:00,25.83,25.84,25.81,25.81,4800.0,18.676,18.6832,18.6616,18.6616,4800.0
2011-05-16 11:10:00,25.81,25.83,25.81,25.82,8000.0,18.6616,18.676,18.6616,18.6688,8000.0
2011-05-16 11:15:00,25.82,25.82,25.8,25.81,8400.0,18.6688,18.6688,18.6543,18.6616,8400.0
2011-05-16 11:20:00,25.81,25.82,25.81,25.81,2400.0,18.6616,18.6688,18.6616,18.6616,2400.0
2011-05-16 11:25:00,25.82,25.82,25.78,25.79,11500.0,18.6688,18.6688,18.6399,18.6471,11500.0
2011-05-16 11:30:00,25.78,25.78,25.73,25.73,11800.0,18.6399,18.6399,18.6037,18.6037,11800.0
2011-05-16 11:35:00,25.73,25.75,25.73,25.75,9100.0,18.6037,18.6182,18.6037,18.6182,9100.0
2011-05-16 11:40:00,25.74,25.75,25.71,25.71,10300.0,18.6109,18.6182,18.5893,18.5893,10300.0
2011-05-16 11:45:00,25.7,25.72,25.69,25.69,8500.0,18.582,18.5965,18.5748,18.5748,8500.0
2011-05-16 11:50:00,25.69,25.71,25.69,25.7,6900.0,18.5748,18.5893,18.5748,18.582,6900.0
2011-05-16 11:55:00,25.7,25.73,25.7,25.73,6400.0,18.582,18.6037,18.582,18.6037,6400.0
2011-05-16 12:00:00,25.73,25.73,25.71,25.71,2900.0,18.6037,18.6037,18.5893,18.5893,2900.0
2011-05-16 12:05:00,25.71,25.72,25.7,25.72,6400.0,18.5893,18.5965,18.582,18.5965,6400.0
2011-05-16 12:10:00,25.72,25.72,25.7,25.71,6600.0,18.5965,18.5965,18.582,18.5893,6600.0
2011-05-16 12:15:00,25.72,25.75,25.71,25.74,3400.0,18.5965,18.6182,18.5893,18.6109,3400.0
2011-05-16 12:20:00,25.74,25.75,25.74,25.75,8100.0,18.6109,18.6182,18.6109,18.6182,8100.0
2011-05-16 12:25:00,25.75,25.77,25.75,25.76,3700.0,18.6182,18.6326,18.6182,18.6254,3700.0
2011-05-16 12:30:00,25.76,25.77,25.76,25.77,4000.0,18.6254,18.6326,18.6254,18.6326,4000.0
2011-05-16 12:35:00,25.77,25.77,25.74,25.76,9500.0,18.6326,18.6326,18.6109,18.6254,9500.0
2011-05-16 12:40:00,25.76,25.77,25.73,25.73,1200.0,18.6254,18.6326,18.6037,18.6037,1200.0
2011-05-16 12:45:00,25.72,25.73,25.71,25.72,10700.0,18.5965,18.6037,18.5893,18.5965,10700.0
2011-05-16 12:50:00,25.72,25.72,25.68,25.71,6000.0,18.5965,18.5965,18.5676,18.5893,6000.0
2011-05-16 12:55:00,25.7,25.7,25.68,25.69,23900.0,18.582,18.582,18.5676,18.5748,23900.0
2011-05-16 13:00:00,25.69,25.69,25.66,25.68,8700.0,18.5748,18.5748,18.5531,18.5676,8700.0
2011-05-16 13:05:00,25.68,25.69,25.66,25.67,11800.0,18.5676,18.5748,18.5531,18.5603,11800.0
2011-05-16 13:10:00,25.67,25.71,25.66,25.7,9900.0,18.5603,18.5893,18.5531,18.582,9900.0
2011-05-16 13:15:00,25.7,25.72,25.68,25.72,7400.0,18.582,18.5965,18.5676,18.5965,7400.0
2011-05-16 13:20:00,25.72,25.72,25.71,25.72,4900.0,18.5965,18.5965,18.5893,18.5965,4900.0
2011-05-16 13:25:00,25.72,25.72,25.71,25.71,900.0,18.5965,18.5965,18.5893,18.5893,900.0
2011-05-16 13:30:00,25.71,25.74,25.71,25.73,2700.0,18.5893,18.6109,18.5893,18.6037,2700.0
2011-05-16 13:35:00,25.73,25.73,25.72,25.72,4800.0,18.6037,18.6037,18.5965,18.5965,4800.0
2011-05-16 13:40:00,25.73,25.74,25.73,25.74,3500.0,18.6037,18.6109,18.6037,18.6109,3500.0
2011-05-16 13:45:00,25.74,25.75,25.73,25.74,25400.0,18.6109,18.6182,18.6037,18.6109,25400.0
2011-05-16 13:50:00,25.74,25.75,25.73,25.74,9000.0,18.6109,18.6182,18.6037,18.6109,9000.0
2011-05-16 13:55:00,25.74,25.75,25.74,25.74,9700.0,18.6109,18.6182,18.6109,18.6109,9700.0
2011-05-16 14:00:00,25.74,25.75,25.74,25.75,8300.0,18.6109,18.6182,18.6109,18.6182,8300.0
2011-05-16 14:05:00,25.75,25.77,25.75,25.76,7100.0,18.6182,18.6326,18.6182,18.6254,7100.0
2011-05-16 14:10:00,25.75,25.76,25.75,25.75,10400.0,18.6182,18.6254,18.6182,18.6182,10400.0
2011-05-16 14:15:00,25.75,25.76,25.73,25.75,14500.0,18.6182,18.6254,18.6037,18.6182,14500.0
2011-05-16 14:20:00,25.76,25.77,25.73,25.74,8600.0,18.6254,18.6326,18.6037,18.6109,8600.0
2011-05-16 14:25:00,25.73,25.73,25.7,25.71,12700.0,18.6037,18.6037,18.582,18.5893,12700.0
2011-05-16 14:30:00,25.7,25.73,25.69,25.7,23300.0,18.582,18.6037,18.5748,18.582,23300.0
2011-05-16 14:35:00,25.7,25.7,25.67,25.68,22300.0,18.582,18.582,18.5603,18.5676,22300.0
2011-05-16 14:40:00,25.69,25.71,25.66,25.68,28600.0,18.5748,18.5893,18.5531,18.5676,28600.0
2011-05-16 14:45:00,25.68,25.7,25.67,25.68,18900.0,18.5676,18.582,18.5603,18.5676,18900.0
2011-05-16 14:50:00,25.69,25.7,25.67,25.67,25000.0,18.5748,18.582,18.5603,18.5603,25000.0
2011-05-16 14:55:00,25.67,25.68,25.66,25.68,24700.0,18.5603,18.5676,18.5531,18.5676,24700.0
2011-05-16 15:00:00,25.68,25.71,25.67,25.7,22200.0,18.5676,18.5893,18.5603,18.582,22200.0
2011-05-16 15:05:00,25.7,25.71,25.69,25.7,25300.0,18.582,18.5893,18.5748,18.582,25300.0
2011-05-16 15:10:00,25.71,25.71,25.67,25.68,45500.0,18.5893,18.5893,18.5603,18.5676,45500.0
2011-05-16 15:15:00,25.68,25.69,25.67,25.67,32000.0,18.5676,18.5748,18.5603,18.5603,32000.0
2011-05-16 15:20:00,25.67,25.69,25.65,25.68,44700.0,18.5603,18.5748,18.5459,18.5676,44700.0
2011-05-16 15:25:00,25.68,25.69,25.67,25.68,29200.0,18.5676,18.5748,18.5603,18.5676,29200.0
2011-05-16 15:30:00,25.68,25.69,25.67,25.69,8400.0,18.5676,18.5748,18.5603,18.5748,8400.0
2011-05-16 15:35:00,25.69,25.69,25.67,25.68,58500.0,18.5748,18.5748,18.5603,18.5676,58500.0
2011-05-16 15:40:00,25.68,25.68,25.66,25.67,19500.0,18.5676,18.5676,18.5531,18.5603,19500.0
2011-05-16 15:45:00,25.67,25.68,25.66,25.66,34900.0,18.5603,18.5676,18.5531,18.5531,34900.0
2011-05-16 15:50:00,25.66,25.67,25.64,25.66,83100.0,18.5531,18.5603,18.5386,18.5531,83100.0
2011-05-16 15:55:00,25.66,25.67,25.61,25.62,163100.0,18.5531,18.5603,18.517,18.5242,163100.0
2011-05-17 09:30:00,25.51,25.64,25.44,25.64,17300.0,18.4446,18.5386,18.394,18.5386,17300.0
2011-05-17 09:35:00,25.62,25.68,25.6,25.63,19200.0,18.5242,18.5676,18.5097,18.5314,19200.0
2011-05-17 09:40:00,25.62,25.71,25.6,25.7,16500.0,18.5242,18.5893,18.5097,18.582,16500.0
2011-05-17 09:45:00,25.71,25.76,25.71,25.76,68000.0,18.5893,18.6254,18.5893,18.6254,68000.0
2011-05-17 09:50:00,25.76,25.76,25.73,25.73,22900.0,18.6254,18.6254,18.6037,18.6037,22900.0
2011-05-17 09:55:00,25.73,25.75,25.73,25.73,13000.0,18.6037,18.6182,18.6037,18.6037,13000.0
2011-05-17 10:00:00,25.73,25.73,25.67,25.68,5000.0,18.6037,18.6037,18.5603,18.5676,5000.0
2011-05-17 10:05:00,25.69,25.7,25.67,25.67,3300.0,18.5748,18.582,18.5603,18.5603,3300.0
2011-05-17 10:10:00,25.67,25.72,25.67,25.7,13600.0,18.5603,18.5965,18.5603,18.582,13600.0
2011-05-17 10:15:00,25.7,25.73,25.7,25.72,34700.0,18.582,18.6037,18.582,18.5965,34700.0
2011-05-17 10:20:00,25.71,25.71,25.69,25.69,61700.0,18.5893,18.5893,18.5748,18.5748,61700.0
2011-05-17 10:25:00,25.69,25.75,25.69,25.74,68800.0,18.5748,18.6182,18.5748,18.6109,68800.0
2011-05-17 10:30:00,25.73,25.74,25.7,25.7,11000.0,18.6037,18.6109,18.582,18.582,11000.0
2011-05-17 10:35:00,25.7,25.7,25.65,25.67,5500.0,18.582,18.582,18.5459,18.5603,5500.0
2011-05-17 10:40:00,25.68,25.68,25.66,25.68,3200.0,18.5676,18.5676,18.5531,18.5676,3200.0
2011-05-17 10:45:00,25.68,25.68,25.63,25.66,14400.0,18.5676,18.5676,18.5314,18.5531,14400.0
2011-05-17 10:50:00,25.65,25.67,25.65,25.67,7800.0,18.5459,18.5603,18.5459,18.5603,7800.0
2011-05-17 10:55:00,25.67,25.69,25.65,25.67,22200.0,18.5603,18.5748,18.5459,18.5603,22200.0
2011-05-17 11:00:00,25.67,25.67,25.61,25.63,6100.0,18.5603,18.5603,18.517,18.5314,6100.0
2011-05-17 11:05:00,25.63,25.64,25.56,25.6,47800.0,18.5314,18.5386,18.4808,18.5097,47800.0
2011-05-17 11:10:00,25.61,25.64,25.61,25.63,22500.0,18.517,18.5386,18.517,18.5314,22500.0
2011-05-17 11:15:00,25.63,25.65,25.62,25.65,23000.0,18.5314,18.5459,18.5242,18.5459,23000.0
2011-05-17 11:20:00,25.66,25.7,25.66,25.7,4400.0,18.5531,18.582,18.5531,18.582,4400.0
2011-05-17 11:25:00,25.7,25.7,25.68,25.69,10600.0,18.582,18.582,18.5676,18.5748,10600.0
2011-05-17 11:30:00,25.69,25.72,25.64,25.65,6500.0,18.5748,18.5965,18.5386,18.5459,6500.0
2011-05-17 11:35:00,25.64,25.67,25.64,25.64,10800.0,18.5386,18.5603,18.5386,18.5386,10800.0
2011-05-17 11:40:00,25.64,25.67,25.64,25.67,74500.0,18.5386,18.5603,18.5386,18.5603,74500.0
2011-05-17 11:45:00,25.68,25.71,25.67,25.71,7700.0,18.5676,18.5893,18.5603,18.5893,7700.0
2011-05-17 11:50:00,25.72,25.72,25.71,25.71,9100.0,18.5965,18.5965,18.5893,18.5893,9100.0
2011-05-17 11:55:00,25.71,25.75,25.71,25.75,81400.0,18.5893,18.6182,18.5893,18.6182,81400.0
2011-05-17 12:00:00,25.75,25.75,25.74,25.74,7900.0,18.6182,18.6182,18.6109,18.6109,7900.0
2011-05-17 12:05:00,25.75,25.76,25.72,25.72,2900.0,18.6182,18.6254,18.5965,18.5965,2900.0
2011-05-17 12:10:00,25.72,25.75,25.72,25.75,9500.0,18.5965,18.6182,18.5965,18.6182,9500.0
2011-05-17 12:15:00,25.76,25.77,25.75,25.76,3000.0,18.6254,18.6326,18.6182,18.6254,3000.0
2011-05-17 12:20:00,25.76,25.79,25.76,25.78,89700.0,18.6254,18.6471,18.6254,18.6399,89700.0
2011-05-17 12:25:00,25.78,25.78,25.77,25.77,42500.0,18.6399,18.6399,18.6326,18.6326,42500.0
2011-05-17 12:30:00,25.77,25.82,25.77,25.82,25600.0,18.6326,18.6688,18.6326,18.6688,25600.0
2011-05-17 12:35:00,25.82,25.82,25.8,25.81,11400.0,18.6688,18.6688,18.6543,18.6616,11400.0
2011-05-17 12:40:00,25.82,25.85,25.82,25.83,18000.0,18.6688,18.6905,18.6688,18.676,18000.0
2011-05-17 12:45:00,25.83,25.83,25.77,25.77,10900.0,18.676,18.676,18.6326,18.6326,10900.0
2011-05-17 12:50:00,25.77,25.78,25.76,25.76,10000.0,18.6326,18.6399,18.6254,18.6254,10000.0
2011-05-17 12:55:00,25.76,25.77,25.69,25.72,133800.0,18.6254,18.6326,18.5748,18.5965,133800.0
2011-05-17 13:00:00,25.71,25.72,25.71,25.71,5600.0,18.5893,18.5965,18.5893,18.5893,5600.0
2011-05-17 13:05:00,25.71,25.72,25.71,25.71,4100.0,18.5893,18.5965,18.5893,18.5893,4100.0
2011-05-17 13:10:00,25.72,25.74,25.71,25.74,3900.0,18.5965,18.6109,18.5893,18.6109,3900.0
2011-05-17 13:15:00,25.74,25.76,25.73,25.73,4100.0,18.6109,18.6254,18.6037,18.6037,4100.0
2011-05-17 13:20:00,25.73,25.75,25.72,25.74,4000.0,18.6037,18.6182,18.5965,18.6109,4000.0
2011-05-17 13:25:00,25.74,25.75,25.72,25.75,7100.0,18.6109,18.6182,18.5965,18.6182,7100.0
2011-05-17 13:30:00,25.74,25.77,25.74,25.75,11100.0,18.6109,18.6326,18.6109,18.6182,11100.0
2011-05-17 13:35:00,25.75,25.75,25.74,25.75,21600.0,18.6182,18.6182,18.6109,18.6182,21600.0
2011-05-17 13:40:00,25.75,25.76,25.74,25.76,2400.0,18.6182,18.6254,18.6109,18.6254,2400.0
2011-05-17 13:45:00,25.76,25.77,25.75,25.76,5300.0,18.6254,18.6326,18.6182,18.6254,5300.0
2011-05-17 13:50:00,25.76,25.78,25.74,25.74,21900.0,18.6254,18.6399,18.6109,18.6109,21900.0
2011-05-17 13:55:00,25.74,25.75,25.74,25.74,3300.0,18.6109,18.6182,18.6109,18.6109,3300.0
2011-05-17 14:00:00,25.75,25.78,25.75,25.78,15200.0,18.6182,18.6399,18.6182,18.6399,15200.0
2011-05-17 14:05:00,25.78,25.79,25.74,25.75,12500.0,18.6399,18.6471,18.6109,18.6182,12500.0
2011-05-17 14:10:00,25.74,25.75,25.72,25.74,17600.0,18.6109,18.6182,18.5965,18.6109,17600.0
2011-05-17 14:15:00,25.74,25.75,25.73,25.74,6400.0,18.6109,18.6182,18.6037,18.6109,6400.0
2011-05-17 14:20:00,25.74,25.74,25.72,25.72,6300.0,18.6109,18.6109,18.5965,18.5965,6300.0
2011-05-17 14:25:00,25.72,25.74,25.72,25.73,4800.0,18.5965,18.6109,18.5965,18.6037,4800.0
2011-05-17 14:30:00,25.73,25.75,25.73,25.75,4500.0,18.6037,18.6182,18.6037,18.6182,4500.0
2011-05-17 14:35:00,25.75,25.76,25.74,25.76,6000.0,18.6182,18.6254,18.6109,18.6254,6000.0
2011-05-17 14:40:00,25.76,25.76,25.72,25.73,9600.0,18.6254,18.6254,18.5965,18.6037,9600.0
2011-05-17 14:45:00,25.72,25.78,25.72,25.77,91300.0,18.5965,18.6399,18.5965,18.6326,91300.0
2011-05-17 14:50:00,25.77,25.8,25.77,25.79,19100.0,18.6326,18.6543,18.6326,18.6471,19100.0
2011-05-17 14:55:00,25.79,25.87,25.79,25.87,51000.0,18.6471,18.7049,18.6471,18.7049,51000.0
2011-05-17 15:00:00,25.87,25.87,25.85,25.86,10300.0,18.7049,18.7049,18.6905,18.6977,10300.0
2011-05-17 15:05:00,25.85,25.86,25.82,25.85,16700.0,18.6905,18.6977,18.6688,18.6905,16700.0
2011-05-17 15:10:00,25.85,25.88,25.85,25.86,23500.0,18.6905,18.7122,18.6905,18.6977,23500.0
2011-05-17 15:15:00,25.86,25.86,25.81,25.84,111500.0,18.6977,18.6977,18.6616,18.6832,111500.0
2011-05-17 15:20:00,25.84,25.87,25.83,25.86,26400.0,18.6832,18.7049,18.676,18.6977,26400.0
2011-05-17 15:25:00,25.85,25.89,25.85,25.87,23800.0,18.6905,18.7194,18.6905,18.7049,23800.0
2011-05-17 15:30:00,25.87,25.9,25.86,25.9,86000.0,18.7049,18.7266,18.6977,18.7266,86000.0
2011-05-17 15:35:00,25.9,25.95,25.9,25.94,29900.0,18.7266,18.7628,18.7266,18.7556,29900.0
2011-05-17 15:40:00,25.94,25.94,25.89,25.89,27800.0,18.7556,18.7556,18.7194,18.7194,27800.0
2011-05-17 15:45:00,25.89,25.92,25.89,25.91,65800.0,18.7194,18.7411,18.7194,18.7339,65800.0
2011-05-17 15:50:00,25.91,25.91,25.84,25.86,38900.0,18.7339,18.7339,18.6832,18.6977,38900.0
2011-05-17 15:55:00,25.85,25.88,25.84,25.87,50400.0,18.6905,18.7122,18.6832,18.7049,50400.0
2011-05-18 09:30:00,25.9,25.91,25.85,25.89,1500.0,18.7266,18.7339,18.6905,18.7194,1500.0
2011-05-18 09:35:00,25.89,25.89,25.83,25.84,6200.0,18.7194,18.7194,18.676,18.6832,6200.0
2011-05-18 09:40:00,25.84,25.87,25.84,25.87,14800.0,18.6832,18.7049,18.6832,18.7049,14800.0
2011-05-18 09:45:00,25.86,25.87,25.84,25.87,40800.0,18.6977,18.7049,18.6832,18.7049,40800.0
2011-05-18 09:50:00,25.86,25.87,25.83,25.83,7000.0,18.6977,18.7049,18.676,18.676,7000.0
2011-05-18 09:55:00,25.82,25.82,25.77,25.77,13200.0,18.6688,18.6688,18.6326,18.6326,13200.0
2011-05-18 10:00:00,25.77,25.78,25.75,25.77,7300.0,18.6326,18.6399,18.6182,18.6326,7300.0
2011-05-18 10:05:00,25.78,25.82,25.77,25.81,6800.0,18.6399,18.6688,18.6326,18.6616,6800.0
2011-05-18 10:10:00,25.82,25.82,25.79,25.79,10300.0,18.6688,18.6688,18.6471,18.6471,10300.0
2011-05-18 10:15:00,25.78,25.79,25.77,25.79,9500.0,18.6399,18.6471,18.6326,18.6471,9500.0
2011-05-18 10:20:00,25.79,25.8,25.77,25.77,9700.0,18.6471,18.6543,18.6326,18.6326,9700.0
2011-05-18 10:25:00,25.78,25.81,25.78,25.81,8900.0,18.6399,18.6616,18.6399,18.6616,8900.0
2011-05-18 10:30:00,25.81,25.84,25.81,25.84,19200.0,18.6616,18.6832,18.6616,18.6832,19200.0
2011-05-18 10:35:00,25.83,25.86,25.83,25.83,7700.0,18.676,18.6977,18.676,18.676,7700.0
2011-05-18 10:40:00,25.83,25.85,25.83,25.83,2500.0,18.676,18.6905,18.676,18.676,2500.0
2011-05-18 10:45:00,25.84,25.87,25.83,25.87,5000.0,18.6832,18.7049,18.676,18.7049,5000.0
2011-05-18 10:50:00,25.87,25.87,25.85,25.85,3700.0,18.7049,18.7049,18.6905,18.6905,3700.0
2011-05-18 10:55:00,25.85,25.86,25.84,25.85,2500.0,18.6905,18.6977,18.6832,18.6905,2500.0
2011-05-18 11:00:00,25.85,25.87,25.84,25.87,3400.0,18.6905,18.7049,18.6832,18.7049,3400.0
2011-05-18 11:05:00,25.87,25.88,25.86,25.87,3100.0,18.7049,18.7122,18.6977,18.7049,3100.0
2011-05-18 11:10:00,25.87,25.87,25.84,25.85,3600.0,18.7049,18.7049,18.6832,18.6905,3600.0
2011-05-18 11:15:00,25.85,25.85,25.83,25.85,4000.0,18.6905,18.6905,18.676,18.6905,4000.0
2011-05-18 11:20:00,25.85,25.85,25.81,25.81,9700.0,18.6905,18.6905,18.6616,18.6616,9700.0
2011-05-18 11:25:00,25.82,25.83,25.81,25.83,8600.0,18.6688,18.676,18.6616,18.676,8600.0
2011-05-18 11:30:00,25.83,25.84,25.83,25.84,3800.0,18.676,18.6832,18.676,18.6832,3800.0
2011-05-18 11:35:00,25.84,25.85,25.84,25.85,2300.0,18.6832,18.6905,18.6832,18.6905,2300.0
2011-05-18 11:40:00,25.85,25.85,25.84,25.84,2700.0,18.6905,18.6905,18.6832,18.6832,2700.0
2011-05-18 11:45:00,25.84,25.85,25.83,25.84,1900.0,18.6832,18.6905,18.676,18.6832,1900.0
2011-05-18 11:50:00,25.85,25.89,25.85,25.89,8000.0,18.6905,18.7194,18.6905,18.7194,8000.0
2011-05-18 11:55:00,25.89,25.89,25.89,25.89,2700.0,18.7194,18.7194,18.7194,18.7194,2700.0
2011-05-18 12:00:00,25.89,25.9,25.89,25.9,2200.0,18.7194,18.7266,18.7194,18.7266,2200.0
2011-05-18 12:05:00,25.9,25.9,25.87,25.88,9200.0,18.7266,18.7266,18.7049,18.7122,9200.0
2011-05-18 12:10:00,25.88,25.89,25.88,25.88,9300.0,18.7122,18.7194,18.7122,18.7122,9300.0
2011-05-18 12:15:00,25.88,25.88,25.87,25.88,1900.0,18.7122,18.7122,18.7049,18.7122,1900.0
2011-05-18 12:20:00,25.88,25.88,25.88,25.88,1600.0,18.7122,18.7122,18.7122,18.7122,1600.0
2011-05-18 12:25:00,25.88,25.89,25.87,25.89,7500.0,18.7122,18.7194,18.7049,18.7194,7500.0
2011-05-18 12:30:00,25.89,25.91,25.89,25.9,28800.0,18.7194,18.7339,18.7194,18.7266,28800.0
2011-05-18 12:35:00,25.91,25.91,25.89,25.89,34300.0,18.7339,18.7339,18.7194,18.7194,34300.0
2011-05-18 12:40:00,25.9,25.91,25.89,25.91,20300.0,18.7266,18.7339,18.7194,18.7339,20300.0
2011-05-18 12:45:00,25.91,25.92,25.9,25.91,20000.0,18.7339,18.7411,18.7266,18.7339,20000.0
2011-05-18 12:50:00,25.91,25.92,25.91,25.91,11900.0,18.7339,18.7411,18.7339,18.7339,11900.0
2011-05-18 12:55:00,25.91,25.93,25.91,25.92,2700.0,18.7339,18.7483,18.7339,18.7411,2700.0
2011-05-18 13:00:00,25.92,25.94,25.92,25.94,41500.0,18.7411,18.7556,18.7411,18.7556,41500.0
2011-05-18 13:05:00,25.94,25.95,25.94,25.95,2800.0,18.7556,18.7628,18.7556,18.7628,2800.0
2011-05-18 13:10:00,25.95,25.96,25.95,25.95,16200.0,18.7628,18.77,18.7628,18.7628,16200.0
2011-05-18 13:15:00,25.96,25.96,25.95,25.96,4500.0,18.77,18.77,18.7628,18.77,4500.0
2011-05-18 13:20:00,25.96,25.96,25.94,25.95,2600.0,18.77,18.77,18.7556,18.7628,2600.0
2011-05-18 13:25:00,25.95,25.95,25.94,25.94,2400.0,18.7628,18.7628,18.7556,18.7556,2400.0
2011-05-18 13:30:00,25.94,25.94,25.91,25.91,2100.0,18.7556,18.7556,18.7339,18.7339,2100.0
2011-05-18 13:35:00,25.92,25.93,25.91,25.91,19200.0,18.7411,18.7483,18.7339,18.7339,19200.0
2011-05-18 13:40:00,25.91,25.92,25.9,25.91,5800.0,18.7339,18.7411,18.7266,18.7339,5800.0
2011-05-18 13:45:00,25.91,25.91,25.9,25.91,2300.0,18.7339,18.7339,18.7266,18.7339,2300.0
2011-05-18 13:50:00,25.92,25.92,25.91,25.91,4100.0,18.7411,18.7411,18.7339,18.7339,4100.0
2011-05-18 13:55:00,25.92,25.93,25.91,25.93,3600.0,18.7411,18.7483,18.7339,18.7483,3600.0
2011-05-18 14:00:00,25.92,25.93,25.91,25.93,4500.0,18.7411,18.7483,18.7339,18.7483,4500.0
2011-05-18 14:05:00,25.93,25.95,25.93,25.95,13200.0,18.7483,18.7628,18.7483,18.7628,13200.0
2011-05-18 14:10:00,25.95,25.96,25.94,25.94,23800.0,18.7628,18.77,18.7556,18.7556,23800.0
2011-05-18 14:15:00,25.94,25.94,25.91,25.91,8100.0,18.7556,18.7556,18.7339,18.7339,8100.0
2011-05-18 14:20:00,25.92,25.93,25.9,25.9,5100.0,18.7411,18.7483,18.7266,18.7266,5100.0
2011-05-18 14:25:00,25.9,25.91,25.9,25.91,4000.0,18.7266,18.7339,18.7266,18.7339,4000.0
2011-05-18 14:30:00,25.91,25.93,25.91,25.93,11000.0,18.7339,18.7483,18.7339,18.7483,11000.0
2011-05-18 14:35:00,25.92,25.93,25.89,25.89,10800.0,18.7411,18.7483,18.7194,18.7194,10800.0
2011-05-18 14:40:00,25.89,25.91,25.88,25.9,4800.0,18.7194,18.7339,18.7122,18.7266,4800.0
2011-05-18 14:45:00,25.9,25.91,25.9,25.91,5500.0,18.7266,18.7339,18.7266,18.7339,5500.0
2011-05-18 14:50:00,25.91,25.92,25.91,25.92,2500.0,18.7339,18.7411,18.7339,18.7411,2500.0
2011-05-18 14:55:00,25.92,25.93,25.91,25.92,4800.0,18.7411,18.7483,18.7339,18.7411,4800.0
2011-05-18 15:00:00,25.92,25.94,25.91,25.94,9700.0,18.7411,18.7556,18.7339,18.7556,9700.0
2011-05-18 15:05:00,25.95,25.96,25.95,25.95,5600.0,18.7628,18.77,18.7628,18.7628,5600.0
2011-05-18 15:10:00,25.95,25.98,25.95,25.97,13000.0,18.7628,18.7845,18.7628,18.7772,13000.0
2011-05-18 15:15:00,25.97,26.0,25.97,25.99,8600.0,18.7772,18.7989,18.7772,18.7917,8600.0
2011-05-18 15:20:00,25.99,25.99,25.98,25.99,17600.0,18.7917,18.7917,18.7845,18.7917,17600.0
2011-05-18 15:25:00,26.0,26.0,25.98,25.99,8500.0,18.7989,18.7989,18.7845,18.7917,8500.0
2011-05-18 15:30:00,25.99,26.0,25.98,25.98,7100.0,18.7917,18.7989,18.7845,18.7845,7100.0
2011-05-18 15:35:00,25.98,25.98,25.97,25.98,10100.0,18.7845,18.7845,18.7772,18.7845,10100.0
2011-05-18 15:40:00,25.98,26.0,25.97,25.99,18500.0,18.7845,18.7989,18.7772,18.7917,18500.0
2011-05-18 15:45:00,25.99,26.0,25.97,25.98,107900.0,18.7917,18.7989,18.7772,18.7845,107900.0
2011-05-18 15:50:00,25.98,26.0,25.97,26.0,64400.0,18.7845,18.7989,18.7772,18.7989,64400.0
2011-05-18 15:55:00,26.0,26.0,25.99,25.99,44100.0,18.7989,18.7989,18.7917,18.7917,44100.0
2011-05-19 09:30:00,26.06,26.1,26.0,26.1,12400.0,18.8423,18.8712,18.7989,18.8712,12400.0
2011-05-19 09:35:00,26.07,26.08,26.05,26.05,8500.0,18.8495,18.8568,18.8351,18.8351,8500.0
2011-05-19 09:40:00,26.04,26.06,26.02,26.06,12700.0,18.8279,18.8423,18.8134,18.8423,12700.0
2011-05-19 09:45:00,26.05,26.09,26.05,26.07,22300.0,18.8351,18.864,18.8351,18.8495,22300.0
2011-05-19 09:50:00,26.07,26.08,26.05,26.07,10900.0,18.8495,18.8568,18.8351,18.8495,10900.0
2011-05-19 09:55:00,26.09,26.1,26.06,26.07,5400.0,18.864,18.8712,18.8423,18.8495,5400.0
2011-05-19 10:00:00,26.05,26.06,25.99,26.05,19600.0,18.8351,18.8423,18.7917,18.8351,19600.0
2011-05-19 10:05:00,26.05,26.06,26.01,26.01,28500.0,18.8351,18.8423,18.8062,18.8062,28500.0
2011-05-19 10:10:00,26.01,26.01,25.98,25.98,16200.0,18.8062,18.8062,18.7845,18.7845,16200.0
2011-05-19 10:15:00,25.98,26.0,25.96,26.0,7100.0,18.7845,18.7989,18.77,18.7989,7100.0
2011-05-19 10:20:00,26.0,26.01,25.98,25.98,5000.0,18.7989,18.8062,18.7845,18.7845,5000.0
2011-05-19 10:25:00,25.98,25.98,25.96,25.97,4800.0,18.7845,18.7845,18.77,18.7772,4800.0
2011-05-19 10:30:00,25.97,25.97,25.93,25.94,4800.0,18.7772,18.7772,18.7483,18.7556,4800.0
2011-05-19 10:35:00,25.94,25.97,25.94,25.95,5900.0,18.7556,18.7772,18.7556,18.7628,5900.0
2011-05-19 10:40:00,25.95,25.95,25.9,25.9,7100.0,18.7628,18.7628,18.7266,18.7266,7100.0
2011-05-19 10:45:00,25.91,25.92,25.91,25.92,2600.0,18.7339,18.7411,18.7339,18.7411,2600.0
2011-05-19 10:50:00,25.92,25.92,25.87,25.87,4200.0,18.7411,18.7411,18.7049,18.7049,4200.0
2011-05-19 10:55:00,25.87,25.88,25.86,25.87,73200.0,18.7049,18.7122,18.6977,18.7049,73200.0
2011-05-19 11:00:00,25.87,25.89,25.87,25.88,51100.0,18.7049,18.7194,18.7049,18.7122,51100.0
2011-05-19 11:05:00,25.88,25.88,25.85,25.85,5300.0,18.7122,18.7122,18.6905,18.6905,5300.0
2011-05-19 11:10:00,25.84,25.86,25.84,25.86,56400.0,18.6832,18.6977,18.6832,18.6977,56400.0
2011-05-19 11:15:00,25.87,25.87,25.87,25.87,6800.0,18.7049,18.7049,18.7049,18.7049,6800.0
2011-05-19 11:20:00,25.87,25.87,25.87,25.87,0.0,18.7049,18.7049,18.7049,18.7049,0.0
2011-05-19 11:25:00,25.87,25.87,25.87,25.87,1800.0,18.7049,18.7049,18.7049,18.7049,1800.0
2011-05-19 11:30:00,25.87,25.87,25.86,25.86,6000.0,18.7049,18.7049,18.6977,18.6977,6000.0
2011-05-19 11:35:00,25.86,25.87,25.86,25.86,2900.0,18.6977,18.7049,18.6977,18.6977,2900.0
2011-05-19 11:40:00,25.86,25.86,25.85,25.86,47000.0,18.6977,18.6977,18.6905,18.6977,47000.0
2011-05-19 11:45:00,25.86,25.87,25.86,25.87,6400.0,18.6977,18.7049,18.6977,18.7049,6400.0
2011-05-19 11:50:00,25.87,25.87,25.87,25.87,2800.0,18.7049,18.7049,18.7049,18.7049,2800.0
2011-05-19 11:55:00,25.87,25.87,25.87,25.87,1500.0,18.7049,18.7049,18.7049,18.7049,1500.0
2011-05-19 12:00:00,25.87,25.87,25.87,25.87,600.0,18.7049,18.7049,18.7049,18.7049,600.0
2011-05-19 12:05:00,25.88,25.92,25.88,25.92,3100.0,18.7122,18.7411,18.7122,18.7411,3100.0
2011-05-19 12:10:00,25.91,25.91,25.91,25.91,300.0,18.7339,18.7339,18.7339,18.7339,300.0
2011-05-19 12:15:00,25.94,25.95,25.94,25.95,1900.0,18.7556,18.7628,18.7556,18.7628,1900.0
2011-05-19 12:20:00,25.96,25.97,25.96,25.96,5500.0,18.77,18.7772,18.77,18.77,5500.0
2011-05-19 12:25:00,25.96,26.01,25.96,25.99,36000.0,18.77,18.8062,18.77,18.7917,36000.0
2011-05-19 12:30:00,26.0,26.01,25.98,26.0,20400.0,18.7989,18.8062,18.7845,18.7989,20400.0
2011-05-19 12:35:00,26.0,26.02,26.0,26.01,3800.0,18.7989,18.8134,18.7989,18.8062,3800.0
2011-05-19 12:40:00,26.01,26.01,25.99,25.99,3300.0,18.8062,18.8062,18.7917,18.7917,3300.0
2011-05-19 12:45:00,25.99,25.99,25.96,25.98,21100.0,18.7917,18.7917,18.77,18.7845,21100.0
2011-05-19 12:50:00,25.98,25.99,25.97,25.99,1900.0,18.7845,18.7917,18.7772,18.7917,1900.0
2011-05-19 12:55:00,25.99,25.99,25.97,25.97,1600.0,18.7917,18.7917,18.7772,18.7772,1600.0
2011-05-19 13:00:00,25.97,25.97,25.97,25.97,300.0,18.7772,18.7772,18.7772,18.7772,300.0
2011-05-19 13:05:00,25.99,26.01,25.99,26.01,17000.0,18.7917,18.8062,18.7917,18.8062,17000.0
2011-05-19 13:10:00,26.02,26.03,26.02,26.03,1400.0,18.8134,18.8206,18.8134,18.8206,1400.0
2011-05-19 13:15:00,26.03,26.07,26.03,26.07,9400.0,18.8206,18.8495,18.8206,18.8495,9400.0
2011-05-19 13:20:00,26.06,26.07,26.06,26.06,1400.0,18.8423,18.8495,18.8423,18.8423,1400.0
2011-05-19 13:25:00,26.06,26.07,26.06,26.07,2200.0,18.8423,18.8495,18.8423,18.8495,2200.0
2011-05-19 13:30:00,26.07,26.08,26.07,26.08,600.0,18.8495,18.8568,18.8495,18.8568,600.0
2011-05-19 13:35:00,26.07,26.07,26.06,26.06,2700.0,18.8495,18.8495,18.8423,18.8423,2700.0
2011-05-19 13:40:00,26.06,26.06,26.05,26.06,4900.0,18.8423,18.8423,18.8351,18.8423,4900.0
2011-05-19 13:45:00,26.07,26.08,26.07,26.07,2500.0,18.8495,18.8568,18.8495,18.8495,2500.0
2011-05-19 13:50:00,26.07,26.07,26.07,26.07,3300.0,18.8495,18.8495,18.8495,18.8495,3300.0
2011-05-19 13:55:00,26.08,26.1,26.08,26.1,4400.0,18.8568,18.8712,18.8568,18.8712,4400.0
2011-05-19 14:00:00,26.1,26.11,26.1,26.11,2800.0,18.8712,18.8785,18.8712,18.8785,2800.0
2011-05-19 14:05:00,26.12,26.12,26.1,26.11,4700.0,18.8857,18.8857,18.8712,18.8785,4700.0
2011-05-19 14:10:00,26.11,26.12,26.06,26.07,35000.0,18.8785,18.8857,18.8423,18.8495,35000.0
2011-05-19 14:15:00,26.07,26.07,26.05,26.05,10100.0,18.8495,18.8495,18.8351,18.8351,10100.0
2011-05-19 14:20:00,26.05,26.07,26.05,26.05,5900.0,18.8351,18.8495,18.8351,18.8351,5900.0
2011-05-19 14:25:00,26.04,26.05,26.03,26.03,12000.0,18.8279,18.8351,18.8206,18.8206,12000.0
2011-05-19 14:30:00,26.03,26.04,26.02,26.03,9200.0,18.8206,18.8279,18.8134,18.8206,9200.0
2011-05-19 14:35:00,26.04,26.05,26.04,26.04,3500.0,18.8279,18.8351,18.8279,18.8279,3500.0
2011-05-19 14:40:00,26.04,26.05,25.99,25.99,23200.0,18.8279,18.8351,18.7917,18.7917,23200.0
2011-05-19 14:45:00,25.99,26.02,25.99,26.01,26500.0,18.7917,18.8134,18.7917,18.8062,26500.0
2011-05-19 14:50:00,26.01,26.05,26.01,26.03,23300.0,18.8062,18.8351,18.8062,18.8206,23300.0
2011-05-19 14:55:00,26.03,26.03,26.02,26.03,4000.0,18.8206,18.8206,18.8134,18.8206,4000.0
2011-05-19 15:00:00,26.03,26.05,26.03,26.04,28800.0,18.8206,18.8351,18.8206,18.8279,28800.0
2011-05-19 15:05:00,26.04,26.04,26.02,26.03,11600.0,18.8279,18.8279,18.8134,18.8206,11600.0
2011-05-19 15:10:00,26.02,26.03,26.02,26.02,20400.0,18.8134,18.8206,18.8134,18.8134,20400.0
2011-05-19 15:15:00,26.02,26.03,26.01,26.01,9900.0,18.8134,18.8206,18.8062,18.8062,9900.0
2011-05-19 15:20:00,26.02,26.04,26.02,26.04,29400.0,18.8134,18.8279,18.8134,18.8279,29400.0
2011-05-19 15:25:00,26.04,26.04,26.03,26.04,43900.0,18.8279,18.8279,18.8206,18.8279,43900.0
2011-05-19 15:30:00,26.04,26.05,26.03,26.03,35600.0,18.8279,18.8351,18.8206,18.8206,35600.0
2011-05-19 15:35:00,26.03,26.05,26.03,26.05,36500.0,18.8206,18.8351,18.8206,18.8351,36500.0
2011-05-19 15:40:00,26.04,26.06,26.04,26.06,79000.0,18.8279,18.8423,18.8279,18.8423,79000.0
2011-05-19 15:45:00,26.06,26.08,26.06,26.08,30000.0,18.8423,18.8568,18.8423,18.8568,30000.0
2011-05-19 15:50:00,26.07,26.13,26.07,26.13,56500.0,18.8495,18.8929,18.8495,18.8929,56500.0
2011-05-19 15:55:00,26.13,26.13,26.07,26.08,90300.0,18.8929,18.8929,18.8495,18.8568,90300.0
2011-05-20 09:30:00,25.99,25.99,25.92,25.96,1800.0,18.7917,18.7917,18.7411,18.77,1800.0
2011-05-20 09:35:00,25.96,26.01,25.94,26.01,10500.0,18.77,18.8062,18.7556,18.8062,10500.0
2011-05-20 09:40:00,26.03,26.12,26.03,26.12,6100.0,18.8206,18.8857,18.8206,18.8857,6100.0
2011-05-20 09:45:00,26.13,26.14,26.1,26.1,7500.0,18.8929,18.9002,18.8712,18.8712,7500.0
2011-05-20 09:50:00,26.09,26.1,26.05,26.07,9500.0,18.864,18.8712,18.8351,18.8495,9500.0
2011-05-20 09:55:00,26.06,26.06,26.01,26.01,6400.0,18.8423,18.8423,18.8062,18.8062,6400.0
2011-05-20 10:00:00,26.01,26.01,25.97,26.0,9100.0,18.8062,18.8062,18.7772,18.7989,9100.0
2011-05-20 10:05:00,25.99,26.0,25.96,25.98,3400.0,18.7917,18.7989,18.77,18.7845,3400.0
2011-05-20 10:10:00,25.97,25.98,25.96,25.96,1900.0,18.7772,18.7845,18.77,18.77,1900.0
2011-05-20 10:15:00,25.96,25.96,25.94,25.95,2200.0,18.77,18.77,18.7556,18.7628,2200.0
2011-05-20 10:20:00,25.94,25.96,25.94,25.96,7500.0,18.7556,18.77,18.7556,18.77,7500.0
2011-05-20 10:25:00,25.96,26.01,25.96,26.0,35900.0,18.77,18.8062,18.77,18.7989,35900.0
2011-05-20 10:30:00,26.0,26.01,25.99,25.99,6000.0,18.7989,18.8062,18.7917,18.7917,6000.0
2011-05-20 10:35:00,25.99,25.99,25.96,25.98,7400.0,18.7917,18.7917,18.77,18.7845,7400.0
2011-05-20 10:40:00,25.99,25.99,25.95,25.95,60700.0,18.7917,18.7917,18.7628,18.7628,60700.0
2011-05-20 10:45:00,25.94,25.94,25.88,25.89,8600.0,18.7556,18.7556,18.7122,18.7194,8600.0
2011-05-20 10:50:00,25.89,25.9,25.89,25.9,16500.0,18.7194,18.7266,18.7194,18.7266,16500.0
2011-05-20 10:55:00,25.9,25.91,25.88,25.9,17900.0,18.7266,18.7339,18.7122,18.7266,17900.0
2011-05-20 11:00:00,25.89,25.93,25.89,25.93,2200.0,18.7194,18.7483,18.7194,18.7483,2200.0
2011-05-20 11:05:00,25.92,25.93,25.9,25.91,6300.0,18.7411,18.7483,18.7266,18.7339,6300.0
2011-05-20 11:10:00,25.91,25.92,25.91,25.92,21900.0,18.7339,18.7411,18.7339,18.7411,21900.0
2011-05-20 11:15:00,25.92,25.93,25.92,25.92,10400.0,18.7411,18.7483,18.7411,18.7411,10400.0
2011-05-20 11:20:00,25.91,25.92,25.91,25.91,700.0,18.7339,18.7411,18.7339,18.7339,700.0
2011-05-20 11:25:00,25.9,25.9,25.89,25.89,11300.0,18.7266,18.7266,18.7194,18.7194,11300.0
2011-05-20 11:30:00,25.91,25.91,25.9,25.9,2500.0,18.7339,18.7339,18.7266,18.7266,2500.0
2011-05-20 11:35:00,25.91,25.93,25.91,25.92,3900.0,18.7339,18.7483,18.7339,18.7411,3900.0
2011-05-20 11:40:00,25.91,25.92,25.89,25.91,23200.0,18.7339,18.7411,18.7194,18.7339,23200.0
2011-05-20 11:45:00,25.9,25.91,25.86,25.86,62100.0,18.7266,18.7339,18.6977,18.6977,62100.0
2011-05-20 11:50:00,25.86,25.86,25.84,25.84,20100.0,18.6977,18.6977,18.6832,18.6832,20100.0
2011-05-20 11:55:00,25.84,25.84,25.84,25.84,2600.0,18.6832,18.6832,18.6832,18.6832,2600.0
2011-05-20 12:00:00,25.84,25.86,25.84,25.85,73300.0,18.6832,18.6977,18.6832,18.6905,73300.0
2011-05-20 12:05:00,25.84,25.85,25.81,25.81,96400.0,18.6832,18.6905,18.6616,18.6616,96400.0
2011-05-20 12:10:00,25.81,25.83,25.81,25.82,112100.0,18.6616,18.676,18.6616,18.6688,112100.0
2011-05-20 12:15:00,25.83,25.85,25.82,25.84,37700.0,18.676,18.6905,18.6688,18.6832,37700.0
2011-05-20 12:20:00,25.85,25.89,25.84,25.89,9100.0,18.6905,18.7194,18.6832,18.7194,9100.0
2011-05-20 12:25:00,25.89,25.91,25.89,25.9,8100.0,18.7194,18.7339,18.7194,18.7266,8100.0
2011-05-20 12:30:00,25.92,25.93,25.91,25.91,10000.0,18.7411,18.7483,18.7339,18.7339,10000.0
2011-05-20 12:35:00,25.91,25.91,25.9,25.91,66800.0,18.7339,18.7339,18.7266,18.7339,66800.0
2011-05-20 12:40:00,25.9,25.91,25.9,25.9,7700.0,18.7266,18.7339,18.7266,18.7266,7700.0
2011-05-20 12:45:00,25.89,25.9,25.87,25.87,45000.0,18.7194,18.7266,18.7049,18.7049,45000.0
2011-05-20 12:50:00,25.87,25.87,25.86,25.86,1200.0,18.7049,18.7049,18.6977,18.6977,1200.0
2011-05-20 12:55:00,25.86,25.86,25.85,25.85,6100.0,18.6977,18.6977,18.6905,18.6905,6100.0
2011-05-20 13:00:00,25.85,25.85,25.84,25.84,500.0,18.6905,18.6905,18.6832,18.6832,500.0
2011-05-20 13:05:00,25.84,25.87,25.84,25.87,27600.0,18.6832,18.7049,18.6832,18.7049,27600.0
2011-05-20 13:10:00,25.86,25.86,25.85,25.85,5600.0,18.6977,18.6977,18.6905,18.6905,5600.0
2011-05-20 13:15:00,25.85,25.85,25.84,25.84,700.0,18.6905,18.6905,18.6832,18.6832,700.0
2011-05-20 13:20:00,25.85,25.88,25.84,25.88,64700.0,18.6905,18.7122,18.6832,18.7122,64700.0
2011-05-20 13:25:00,25.88,25.89,25.87,25.87,17500.0,18.7122,18.7194,18.7049,18.7049,17500.0
2011-05-20 13:30:00,25.88,25.92,25.88,25.92,70500.0,18.7122,18.7411,18.7122,18.7411,70500.0
2011-05-20 13:35:00,25.92,25.94,25.92,25.94,2700.0,18.7411,18.7556,18.7411,18.7556,2700.0
2011-05-20 13:40:00,25.94,25.94,25.93,25.93,2800.0,18.7556,18.7556,18.7483,18.7483,2800.0
2011-05-20 13:45:00,25.93,25.93,25.92,25.92,3500.0,18.7483,18.7483,18.7411,18.7411,3500.0
2011-05-20 13:50:00,25.93,25.93,25.91,25.91,1100.0,18.7483,18.7483,18.7339,18.7339,1100.0
2011-05-20 13:55:00,25.9,25.9,25.89,25.89,3300.0,18.7266,18.7266,18.7194,18.7194,3300.0
2011-05-20 14:00:00,25.9,25.91,25.89,25.89,23100.0,18.7266,18.7339,18.7194,18.7194,23100.0
2011-05-20 14:05:00,25.89,25.89,25.87,25.88,29300.0,18.7194,18.7194,18.7049,18.7122,29300.0
2011-05-20 14:10:00,25.87,25.87,25.85,25.85,3700.0,18.7049,18.7049,18.6905,18.6905,3700.0
2011-05-20 14:15:00,25.86,25.86,25.85,25.86,3000.0,18.6977,18.6977,18.6905,18.6977,3000.0
2011-05-20 14:20:00,25.85,25.86,25.84,25.84,1700.0,18.6905,18.6977,18.6832,18.6832,1700.0
2011-05-20 14:25:00,25.85,25.85,25.85,25.85,1800.0,18.6905,18.6905,18.6905,18.6905,1800.0
2011-05-20 14:30:00,25.85,25.86,25.85,25.85,3700.0,18.6905,18.6977,18.6905,18.6905,3700.0
2011-05-20 14:35:00,25.85,25.85,25.84,25.84,3100.0,18.6905,18.6905,18.6832,18.6832,3100.0
2011-05-20 14:40:00,25.84,25.85,25.84,25.85,5900.0,18.6832,18.6905,18.6832,18.6905,5900.0
2011-05-20 14:45:00,25.85,25.86,25.85,25.86,3800.0,18.6905,18.6977,18.6905,18.6977,3800.0
2011-05-20 14:50:00,25.85,25.86,25.85,25.85,3300.0,18.6905,18.6977,18.6905,18.6905,3300.0
2011-05-20 14:55:00,25.84,25.84,25.77,25.77,107300.0,18.6832,18.6832,18.6326,18.6326,107300.0
2011-05-20 15:00:00,25.78,25.78,25.75,25.75,90300.0,18.6399,18.6399,18.6182,18.6182,90300.0
2011-05-20 15:05:00,25.75,25.77,25.75,25.77,11100.0,18.6182,18.6326,18.6182,18.6326,11100.0
2011-05-20 15:10:00,25.77,25.79,25.76,25.78,41900.0,18.6326,18.6471,18.6254,18.6399,41900.0
2011-05-20 15:15:00,25.78,25.79,25.77,25.79,16400.0,18.6399,18.6471,18.6326,18.6471,16400.0
2011-05-20 15:20:00,25.78,25.8,25.77,25.8,17600.0,18.6399,18.6543,18.6326,18.6543,17600.0
2011-05-20 15:25:00,25.8,25.81,25.8,25.8,34400.0,18.6543,18.6616,18.6543,18.6543,34400.0
2011-05-20 15:30:00,25.81,25.83,25.79,25.82,14500.0,18.6616,18.676,18.6471,18.6688,14500.0
2011-05-20 15:35:00,25.83,25.83,25.8,25.8,55600.0,18.676,18.676,18.6543,18.6543,55600.0
2011-05-20 15:40:00,25.8,25.81,25.78,25.79,61400.0,18.6543,18.6616,18.6399,18.6471,61400.0
2011-05-20 15:45:00,25.78,25.8,25.78,25.8,36100.0,18.6399,18.6543,18.6399,18.6543,36100.0
2011-05-20 15:50:00,25.8,25.8,25.75,25.75,50000.0,18.6543,18.6543,18.6182,18.6182,50000.0
2011-05-20 15:55:00,25.75,25.76,25.73,25.75,60600.0,18.6182,18.6254,18.6037,18.6182,60600.0
2011-05-23 09:30:00,25.49,25.59,25.47,25.59,15800.0,18.4302,18.5025,18.4157,18.5025,15800.0
2011-05-23 09:35:00,25.57,25.62,25.57,25.61,127900.0,18.488,18.5242,18.488,18.517,127900.0
2011-05-23 09:40:00,25.61,25.62,25.57,25.58,63300.0,18.517,18.5242,18.488,18.4953,63300.0
2011-05-23 09:45:00,25.58,25.59,25.56,25.59,15600.0,18.4953,18.5025,18.4808,18.5025,15600.0
2011-05-23 09:50:00,25.59,25.59,25.57,25.57,18600.0,18.5025,18.5025,18.488,18.488,18600.0
2011-05-23 09:55:00,25.58,25.61,25.58,25.6,26900.0,18.4953,18.517,18.4953,18.5097,26900.0
2011-05-23 10:00:00,25.61,25.62,25.6,25.6,12700.0,18.517,18.5242,18.5097,18.5097,12700.0
2011-05-23 10:05:00,25.61,25.61,25.58,25.58,6700.0,18.517,18.517,18.4953,18.4953,6700.0
2011-05-23 10:10:00,25.59,25.59,25.56,25.57,5100.0,18.5025,18.5025,18.4808,18.488,5100.0
2011-05-23 10:15:00,25.57,25.6,25.57,25.58,569900.0,18.488,18.5097,18.488,18.4953,569900.0
2011-05-23 10:20:00,25.58,25.6,25.58,25.59,16900.0,18.4953,18.5097,18.4953,18.5025,16900.0
2011-05-23 10:25:00,25.58,25.6,25.58,25.6,4500.0,18.4953,18.5097,18.4953,18.5097,4500.0
2011-05-23 10:30:00,25.6,25.63,25.6,25.62,25600.0,18.5097,18.5314,18.5097,18.5242,25600.0
2011-05-23 10:35:00,25.62,25.63,25.62,25.62,5300.0,18.5242,18.5314,18.5242,18.5242,5300.0
2011-05-23 10:40:00,25.62,25.62,25.61,25.61,2200.0,18.5242,18.5242,18.517,18.517,2200.0
2011-05-23 10:45:00,25.61,25.61,25.57,25.59,11100.0,18.517,18.517,18.488,18.5025,11100.0
2011-05-23 10:50:00,25.58,25.59,25.57,25.57,49700.0,18.4953,18.5025,18.488,18.488,49700.0
2011-05-23 10:55:00,25.58,25.59,25.55,25.55,53600.0,18.4953,18.5025,18.4736,18.4736,53600.0
2011-05-23 11:00:00,25.55,25.59,25.54,25.59,19500.0,18.4736,18.5025,18.4663,18.5025,19500.0
2011-05-23 11:05:00,25.59,25.59,25.56,25.56,5500.0,18.5025,18.5025,18.4808,18.4808,5500.0
2011-05-23 11:10:00,25.57,25.58,25.56,25.56,4800.0,18.488,18.4953,18.4808,18.4808,4800.0
2011-05-23 11:15:00,25.56,25.57,25.55,25.57,12500.0,18.4808,18.488,18.4736,18.488,12500.0
2011-05-23 11:20:00,25.57,25.57,25.56,25.56,7200.0,18.488,18.488,18.4808,18.4808,7200.0
2011-05-23 11:25:00,25.56,25.58,25.56,25.56,5500.0,18.4808,18.4953,18.4808,18.4808,5500.0
2011-05-23 11:30:00,25.56,25.56,25.55,25.56,4100.0,18.4808,18.4808,18.4736,18.4808,4100.0
2011-05-23 11:35:00,25.55,25.55,25.5,25.5,15700.0,18.4736,18.4736,18.4374,18.4374,15700.0
2011-05-23 11:40:00,25.5,25.5,25.48,25.49,2800.0,18.4374,18.4374,18.423,18.4302,2800.0
2011-05-23 11:45:00,25.5,25.5,25.47,25.49,13300.0,18.4374,18.4374,18.4157,18.4302,13300.0
2011-05-23 11:50:00,25.49,25.5,25.49,25.5,2800.0,18.4302,18.4374,18.4302,18.4374,2800.0
2011-05-23 11:55:00,25.5,25.5,25.49,25.49,2500.0,18.4374,18.4374,18.4302,18.4302,2500.0
2011-05-23 12:00:00,25.5,25.5,25.5,25.5,4200.0,18.4374,18.4374,18.4374,18.4374,4200.0
2011-05-23 12:05:00,25.49,25.49,25.48,25.49,2800.0,18.4302,18.4302,18.423,18.4302,2800.0
2011-05-23 12:10:00,25.48,25.48,25.44,25.47,23700.0,18.423,18.423,18.394,18.4157,23700.0
2011-05-23 12:15:00,25.47,25.47,25.44,25.45,33600.0,18.4157,18.4157,18.394,18.4013,33600.0
2011-05-23 12:20:00,25.46,25.47,25.46,25.46,15700.0,18.4085,18.4157,18.4085,18.4085,15700.0
2011-05-23 12:25:00,25.46,25.47,25.46,25.47,10400.0,18.4085,18.4157,18.4085,18.4157,10400.0
2011-05-23 12:30:00,25.48,25.48,25.46,25.48,16200.0,18.423,18.423,18.4085,18.423,16200.0
2011-05-23 12:35:00,25.48,25.48,25.46,25.46,1100.0,18.423,18.423,18.4085,18.4085,1100.0
2011-05-23 12:40:00,25.47,25.48,25.46,25.46,3200.0,18.4157,18.423,18.4085,18.4085,3200.0
2011-05-23 12:45:00,25.46,25.48,25.46,25.48,2400.0,18.4085,18.423,18.4085,18.423,2400.0
2011-05-23 12:50:00,25.48,25.48,25.47,25.47,3900.0,18.423,18.423,18.4157,18.4157,3900.0
2011-05-23 12:55:00,25.48,25.48,25.46,25.47,3200.0,18.423,18.423,18.4085,18.4157,3200.0
2011-05-23 13:00:00,25.47,25.48,25.47,25.47,1000.0,18.4157,18.423,18.4157,18.4157,1000.0
2011-05-23 13:05:00,25.47,25.47,25.46,25.47,600.0,18.4157,18.4157,18.4085,18.4157,600.0
2011-05-23 13:10:00,25.47,25.47,25.46,25.46,6800.0,18.4157,18.4157,18.4085,18.4085,6800.0
2011-05-23 13:15:00,25.46,25.46,25.45,25.45,7400.0,18.4085,18.4085,18.4013,18.4013,7400.0
2011-05-23 13:20:00,25.45,25.46,25.44,25.46,3100.0,18.4013,18.4085,18.394,18.4085,3100.0
2011-05-23 13:25:00,25.45,25.45,25.43,25.43,3400.0,18.4013,18.4013,18.3868,18.3868,3400.0
2011-05-23 13:30:00,25.44,25.45,25.44,25.45,2100.0,18.394,18.4013,18.394,18.4013,2100.0
2011-05-23 13:35:00,25.45,25.45,25.45,25.45,5800.0,18.4013,18.4013,18.4013,18.4013,5800.0
2011-05-23 13:40:00,25.44,25.45,25.44,25.44,2900.0,18.394,18.4013,18.394,18.394,2900.0
2011-05-23 13:45:00,25.44,25.45,25.44,25.45,2100.0,18.394,18.4013,18.394,18.4013,2100.0
2011-05-23 13:50:00,25.45,25.45,25.44,25.44,2200.0,18.4013,18.4013,18.394,18.394,2200.0
2011-05-23 13:55:00,25.44,25.45,25.44,25.44,3100.0,18.394,18.4013,18.394,18.394,3100.0
2011-05-23 14:00:00,25.44,25.44,25.43,25.43,3700.0,18.394,18.394,18.3868,18.3868,3700.0
2011-05-23 14:05:00,25.44,25.45,25.43,25.45,3200.0,18.394,18.4013,18.3868,18.4013,3200.0
2011-05-23 14:10:00,25.45,25.47,25.44,25.44,9700.0,18.4013,18.4157,18.394,18.394,9700.0
2011-05-23 14:15:00,25.44,25.45,25.44,25.44,2900.0,18.394,18.4013,18.394,18.394,2900.0
2011-05-23 14:20:00,25.45,25.45,25.44,25.44,3200.0,18.4013,18.4013,18.394,18.394,3200.0
2011-05-23 14:25:00,25.45,25.45,25.45,25.45,3300.0,18.4013,18.4013,18.4013,18.4013,3300.0
2011-05-23 14:30:00,25.45,25.46,25.45,25.46,5500.0,18.4013,18.4085,18.4013,18.4085,5500.0
2011-05-23 14:35:00,25.46,25.5,25.46,25.48,6200.0,18.4085,18.4374,18.4085,18.423,6200.0
2011-05-23 14:40:00,25.48,25.49,25.47,25.47,4400.0,18.423,18.4302,18.4157,18.4157,4400.0
2011-05-23 14:45:00,25.47,25.47,25.45,25.46,6400.0,18.4157,18.4157,18.4013,18.4085,6400.0
2011-05-23 14:50:00,25.47,25.47,25.46,25.46,7200.0,18.4157,18.4157,18.4085,18.4085,7200.0
2011-05-23 14:55:00,25.46,25.46,25.46,25.46,5600.0,18.4085,18.4085,18.4085,18.4085,5600.0
2011-05-23 15:00:00,25.46,25.46,25.46,25.46,4500.0,18.4085,18.4085,18.4085,18.4085,4500.0
2011-05-23 15:05:00,25.46,25.47,25.46,25.46,16600.0,18.4085,18.4157,18.4085,18.4085,16600.0
2011-05-23 15:10:00,25.46,25.47,25.45,25.45,11900.0,18.4085,18.4157,18.4013,18.4013,11900.0
2011-05-23 15:15:00,25.45,25.45,25.44,25.45,2700.0,18.4013,18.4013,18.394,18.4013,2700.0
2011-05-23 15:20:00,25.45,25.46,25.43,25.43,139300.0,18.4013,18.4085,18.3868,18.3868,139300.0
2011-05-23 15:25:00,25.43,25.44,25.42,25.42,33900.0,18.3868,18.394,18.3796,18.3796,33900.0
2011-05-23 15:30:00,25.42,25.44,25.42,25.43,28000.0,18.3796,18.394,18.3796,18.3868,28000.0
2011-05-23 15:35:00,25.42,25.43,25.38,25.38,11200.0,18.3796,18.3868,18.3507,18.3507,11200.0
2011-05-23 15:40:00,25.39,25.41,25.37,25.37,36700.0,18.3579,18.3723,18.3434,18.3434,36700.0
2011-05-23 15:45:00,25.37,25.39,25.36,25.37,94200.0,18.3434,18.3579,18.3362,18.3434,94200.0
2011-05-23 15:50:00,25.37,25.38,25.35,25.36,35400.0,18.3434,18.3507,18.329,18.3362,35400.0
2011-05-23 15:55:00,25.36,25.38,25.33,25.34,179300.0,18.3362,18.3507,18.3145,18.3217,179300.0
2011-05-24 09:30:00,25.44,25.45,25.32,25.32,4900.0,18.394,18.4013,18.3073,18.3073,4900.0
2011-05-24 09:35:00,25.31,25.34,25.29,25.3,54800.0,18.3,18.3217,18.2856,18.2928,54800.0
2011-05-24 09:40:00,25.3,25.31,25.26,25.28,32600.0,18.2928,18.3,18.2639,18.2783,32600.0
2011-05-24 09:45:00,25.28,25.3,25.26,25.26,13700.0,18.2783,18.2928,18.2639,18.2639,13700.0
2011-05-24 09:50:00,25.27,25.31,25.27,25.3,23100.0,18.2711,18.3,18.2711,18.2928,23100.0
2011-05-24 09:55:00,25.3,25.34,25.3,25.33,10100.0,18.2928,18.3217,18.2928,18.3145,10100.0
2011-05-24 10:00:00,25.35,25.38,25.32,25.32,26300.0,18.329,18.3507,18.3073,18.3073,26300.0
2011-05-24 10:05:00,25.32,25.33,25.32,25.33,5200.0,18.3073,18.3145,18.3073,18.3145,5200.0
2011-05-24 10:10:00,25.34,25.36,25.33,25.34,24300.0,18.3217,18.3362,18.3145,18.3217,24300.0
2011-05-24 10:15:00,25.35,25.36,25.3,25.3,61500.0,18.329,18.3362,18.2928,18.2928,61500.0
2011-05-24 10:20:00,25.3,25.32,25.29,25.29,6300.0,18.2928,18.3073,18.2856,18.2856,6300.0
2011-05-24 10:25:00,25.29,25.33,25.28,25.32,262300.0,18.2856,18.3145,18.2783,18.3073,262300.0
2011-05-24 10:30:00,25.32,25.33,25.31,25.32,43300.0,18.3073,18.3145,18.3,18.3073,43300.0
2011-05-24 10:35:00,25.31,25.32,25.27,25.28,122600.0,18.3,18.3073,18.2711,18.2783,122600.0
2011-05-24 10:40:00,25.28,25.29,25.25,25.28,31000.0,18.2783,18.2856,18.2567,18.2783,31000.0
2011-05-24 10:45:00,25.28,25.28,25.26,25.26,11900.0,18.2783,18.2783,18.2639,18.2639,11900.0
2011-05-24 10:50:00,25.25,25.26,25.24,25.25,10200.0,18.2567,18.2639,18.2494,18.2567,10200.0
2011-05-24 10:55:00,25.25,25.25,25.2,25.21,114700.0,18.2567,18.2567,18.2205,18.2277,114700.0
2011-05-24 11:00:00,25.21,25.25,25.21,25.24,9700.0,18.2277,18.2567,18.2277,18.2494,9700.0
2011-05-24 11:05:00,25.25,25.25,25.23,25.23,6000.0,18.2567,18.2567,18.2422,18.2422,6000.0
2011-05-24 11:10:00,25.24,25.24,25.22,25.24,18700.0,18.2494,18.2494,18.235,18.2494,18700.0
2011-05-24 11:15:00,25.24,25.24,25.22,25.22,9500.0,18.2494,18.2494,18.235,18.235,9500.0
2011-05-24 11:20:00,25.23,25.23,25.2,25.21,7600.0,18.2422,18.2422,18.2205,18.2277,7600.0
2011-05-24 11:25:00,25.21,25.22,25.2,25.21,18300.0,18.2277,18.235,18.2205,18.2277,18300.0
2011-05-24 11:30:00,25.21,25.23,25.21,25.22,15400.0,18.2277,18.2422,18.2277,18.235,15400.0
2011-05-24 11:35:00,25.22,25.22,25.2,25.2,10500.0,18.235,18.235,18.2205,18.2205,10500.0
2011-05-24 11:40:00,25.2,25.2,25.16,25.18,6400.0,18.2205,18.2205,18.1916,18.206,6400.0
2011-05-24 11:45:00,25.18,25.19,25.15,25.17,68600.0,18.206,18.2133,18.1844,18.1988,68600.0
2011-05-24 11:50:00,25.16,25.17,25.15,25.16,27000.0,18.1916,18.1988,18.1844,18.1916,27000.0
2011-05-24 11:55:00,25.16,25.16,25.14,25.15,10800.0,18.1916,18.1916,18.1771,18.1844,10800.0
2011-05-24 12:00:00,25.14,25.15,25.13,25.14,15700.0,18.1771,18.1844,18.1699,18.1771,15700.0
2011-05-24 12:05:00,25.13,25.15,25.13,25.14,5400.0,18.1699,18.1844,18.1699,18.1771,5400.0
2011-05-24 12:10:00,25.15,25.16,25.14,25.15,3900.0,18.1844,18.1916,18.1771,18.1844,3900.0
2011-05-24 12:15:00,25.15,25.16,25.14,25.14,16400.0,18.1844,18.1916,18.1771,18.1771,16400.0
2011-05-24 12:20:00,25.14,25.15,25.12,25.13,14500.0,18.1771,18.1844,18.1627,18.1699,14500.0
2011-05-24 12:25:00,25.13,25.15,25.12,25.15,4200.0,18.1699,18.1844,18.1627,18.1844,4200.0
2011-05-24 12:30:00,25.14,25.14,25.13,25.14,9900.0,18.1771,18.1771,18.1699,18.1771,9900.0
2011-05-24 12:35:00,25.13,25.16,25.13,25.15,12500.0,18.1699,18.1916,18.1699,18.1844,12500.0
2011-05-24 12:40:00,25.16,25.22,25.16,25.22,227600.0,18.1916,18.235,18.1916,18.235,227600.0
2011-05-24 12:45:00,25.22,25.22,25.2,25.21,15600.0,18.235,18.235,18.2205,18.2277,15600.0
2011-05-24 12:50:00,25.2,25.21,25.2,25.2,10800.0,18.2205,18.2277,18.2205,18.2205,10800.0
2011-05-24 12:55:00,25.21,25.21,25.19,25.2,18700.0,18.2277,18.2277,18.2133,18.2205,18700.0
2011-05-24 13:00:00,25.2,25.21,25.2,25.21,2100.0,18.2205,18.2277,18.2205,18.2277,2100.0
2011-05-24 13:05:00,25.22,25.25,25.21,25.23,135900.0,18.235,18.2567,18.2277,18.2422,135900.0
2011-05-24 13:10:00,25.23,25.23,25.21,25.21,2400.0,18.2422,18.2422,18.2277,18.2277,2400.0
2011-05-24 13:15:00,25.21,25.22,25.18,25.18,4600.0,18.2277,18.235,18.206,18.206,4600.0
2011-05-24 13:20:00,25.17,25.18,25.17,25.18,4200.0,18.1988,18.206,18.1988,18.206,4200.0
2011-05-24 13:25:00,25.18,25.18,25.17,25.18,1900.0,18.206,18.206,18.1988,18.206,1900.0
2011-05-24 13:30:00,25.17,25.18,25.15,25.15,3900.0,18.1988,18.206,18.1844,18.1844,3900.0
2011-05-24 13:35:00,25.16,25.19,25.15,25.19,6000.0,18.1916,18.2133,18.1844,18.2133,6000.0
2011-05-24 13:40:00,25.18,25.19,25.18,25.18,2900.0,18.206,18.2133,18.206,18.206,2900.0
2011-05-24 13:45:00,25.18,25.2,25.17,25.18,13100.0,18.206,18.2205,18.1988,18.206,13100.0
2011-05-24 13:50:00,25.19,25.21,25.18,25.21,5400.0,18.2133,18.2277,18.206,18.2277,5400.0
2011-05-24 13:55:00,25.21,25.22,25.2,25.21,5300.0,18.2277,18.235,18.2205,18.2277,5300.0
2011-05-24 14:00:00,25.2,25.22,25.2,25.2,27700.0,18.2205,18.235,18.2205,18.2205,27700.0
2011-05-24 14:05:00,25.2,25.22,25.2,25.21,29500.0,18.2205,18.235,18.2205,18.2277,29500.0
2011-05-24 14:10:00,25.22,25.23,25.21,25.22,27000.0,18.235,18.2422,18.2277,18.235,27000.0
2011-05-24 14:15:00,25.22,25.23,25.22,25.22,14000.0,18.235,18.2422,18.235,18.235,14000.0
2011-05-24 14:20:00,25.23,25.26,25.23,25.26,46200.0,18.2422,18.2639,18.2422,18.2639,46200.0
2011-05-24 14:25:00,25.25,25.25,25.23,25.24,31300.0,18.2567,18.2567,18.2422,18.2494,31300.0
2011-05-24 14:30:00,25.24,25.26,25.23,25.23,24500.0,18.2494,18.2639,18.2422,18.2422,24500.0
2011-05-24 14:35:00,25.23,25.24,25.22,25.23,20900.0,18.2422,18.2494,18.235,18.2422,20900.0
2011-05-24 14:40:00,25.23,25.23,25.21,25.22,25600.0,18.2422,18.2422,18.2277,18.235,25600.0
2011-05-24 14:45:00,25.22,25.24,25.22,25.23,19500.0,18.235,18.2494,18.235,18.2422,19500.0
2011-05-24 14:50:00,25.22,25.23,25.21,25.21,28500.0,18.235,18.2422,18.2277,18.2277,28500.0
2011-05-24 14:55:00,25.21,25.23,25.21,25.21,19600.0,18.2277,18.2422,18.2277,18.2277,19600.0
2011-05-24 15:00:00,25.21,25.24,25.21,25.24,18700.0,18.2277,18.2494,18.2277,18.2494,18700.0
2011-05-24 15:05:00,25.24,25.28,25.23,25.28,184600.0,18.2494,18.2783,18.2422,18.2783,184600.0
2011-05-24 15:10:00,25.28,25.33,25.27,25.32,219400.0,18.2783,18.3145,18.2711,18.3073,219400.0
2011-05-24 15:15:00,25.33,25.33,25.32,25.33,28900.0,18.3145,18.3145,18.3073,18.3145,28900.0
2011-05-24 15:20:00,25.33,25.37,25.32,25.37,83500.0,18.3145,18.3434,18.3073,18.3434,83500.0
2011-05-24 15:25:00,25.37,25.41,25.37,25.41,104000.0,18.3434,18.3723,18.3434,18.3723,104000.0
2011-05-24 15:30:00,25.4,25.4,25.39,25.39,79900.0,18.3651,18.3651,18.3579,18.3579,79900.0
2011-05-24 15:35:00,25.39,25.39,25.36,25.37,15600.0,18.3579,18.3579,18.3362,18.3434,15600.0
2011-05-24 15:40:00,25.36,25.36,25.34,25.34,22200.0,18.3362,18.3362,18.3217,18.3217,22200.0
2011-05-24 15:45:00,25.34,25.34,25.31,25.32,18400.0,18.3217,18.3217,18.3,18.3073,18400.0
2011-05-24 15:50:00,25.32,25.32,25.29,25.3,26800.0,18.3073,18.3073,18.2856,18.2928,26800.0
2011-05-24 15:55:00,25.29,25.3,25.26,25.28,131800.0,18.2856,18.2928,18.2639,18.2783,131800.0
2011-05-25 09:30:00,25.19,25.24,25.18,25.24,34100.0,18.2133,18.2494,18.206,18.2494,34100.0
2011-05-25 09:35:00,25.22,25.3,25.22,25.3,23800.0,18.235,18.2928,18.235,18.2928,23800.0
2011-05-25 09:40:00,25.3,25.33,25.26,25.26,23800.0,18.2928,18.3145,18.2639,18.2639,23800.0
2011-05-25 09:45:00,25.27,25.3,25.25,25.28,14500.0,18.2711,18.2928,18.2567,18.2783,14500.0
2011-05-25 09:50:00,25.27,25.27,25.23,25.23,13200.0,18.2711,18.2711,18.2422,18.2422,13200.0
2011-05-25 09:55:00,25.23,25.23,25.15,25.15,119600.0,18.2422,18.2422,18.1844,18.1844,119600.0
2011-05-25 10:00:00,25.14,25.16,25.13,25.14,4900.0,18.1771,18.1916,18.1699,18.1771,4900.0
2011-05-25 10:05:00,25.12,25.14,25.12,25.14,14900.0,18.1627,18.1771,18.1627,18.1771,14900.0
2011-05-25 10:10:00,25.15,25.16,25.1,25.12,22900.0,18.1844,18.1916,18.1482,18.1627,22900.0
2011-05-25 10:15:00,25.11,25.14,25.11,25.13,4600.0,18.1554,18.1771,18.1554,18.1699,4600.0
2011-05-25 10:20:00,25.12,25.13,25.1,25.13,12000.0,18.1627,18.1699,18.1482,18.1699,12000.0
2011-05-25 10:25:00,25.14,25.16,25.13,25.14,152800.0,18.1771,18.1916,18.1699,18.1771,152800.0
2011-05-25 10:30:00,25.13,25.17,25.13,25.16,54600.0,18.1699,18.1988,18.1699,18.1916,54600.0
2011-05-25 10:35:00,25.16,25.23,25.16,25.22,9500.0,18.1916,18.2422,18.1916,18.235,9500.0
2011-05-25 10:40:00,25.21,25.25,25.21,25.24,5000.0,18.2277,18.2567,18.2277,18.2494,5000.0
2011-05-25 10:45:00,25.25,25.25,25.23,25.23,4500.0,18.2567,18.2567,18.2422,18.2422,4500.0
2011-05-25 10:50:00,25.23,25.25,25.23,25.24,4200.0,18.2422,18.2567,18.2422,18.2494,4200.0
2011-05-25 10:55:00,25.23,25.24,25.22,25.22,3500.0,18.2422,18.2494,18.235,18.235,3500.0
2011-05-25 11:00:00,25.22,25.24,25.21,25.23,3400.0,18.235,18.2494,18.2277,18.2422,3400.0
2011-05-25 11:05:00,25.24,25.27,25.24,25.27,18400.0,18.2494,18.2711,18.2494,18.2711,18400.0
2011-05-25 11:10:00,25.27,25.29,25.27,25.28,1400.0,18.2711,18.2856,18.2711,18.2783,1400.0
2011-05-25 11:15:00,25.29,25.29,25.29,25.29,8700.0,18.2856,18.2856,18.2856,18.2856,8700.0
2011-05-25 11:20:00,25.29,25.3,25.29,25.29,14100.0,18.2856,18.2928,18.2856,18.2856,14100.0
2011-05-25 11:25:00,25.29,25.3,25.29,25.29,15500.0,18.2856,18.2928,18.2856,18.2856,15500.0
2011-05-25 11:30:00,25.29,25.29,25.28,25.28,1900.0,18.2856,18.2856,18.2783,18.2783,1900.0
2011-05-25 11:35:00,25.27,25.31,25.27,25.3,10400.0,18.2711,18.3,18.2711,18.2928,10400.0
2011-05-25 11:40:00,25.32,25.32,25.31,25.32,5600.0,18.3073,18.3073,18.3,18.3073,5600.0
2011-05-25 11:45:00,25.33,25.34,25.33,25.33,14800.0,18.3145,18.3217,18.3145,18.3145,14800.0
2011-05-25 11:50:00,25.32,25.32,25.31,25.31,2700.0,18.3073,18.3073,18.3,18.3,2700.0
2011-05-25 11:55:00,25.31,25.31,25.29,25.29,16600.0,18.3,18.3,18.2856,18.2856,16600.0
2011-05-25 12:00:00,25.3,25.31,25.3,25.3,12300.0,18.2928,18.3,18.2928,18.2928,12300.0
2011-05-25 12:05:00,25.31,25.31,25.29,25.29,8800.0,18.3,18.3,18.2856,18.2856,8800.0
2011-05-25 12:10:00,25.3,25.3,25.29,25.29,2500.0,18.2928,18.2928,18.2856,18.2856,2500.0
2011-05-25 12:15:00,25.29,25.3,25.28,25.28,1500.0,18.2856,18.2928,18.2783,18.2783,1500.0
2011-05-25 12:20:00,25.27,25.28,25.27,25.27,19500.0,18.2711,18.2783,18.2711,18.2711,19500.0
2011-05-25 12:25:00,25.27,25.27,25.27,25.27,5900.0,18.2711,18.2711,18.2711,18.2711,5900.0
2011-05-25 12:30:00,25.26,25.27,25.26,25.26,2700.0,18.2639,18.2711,18.2639,18.2639,2700.0
2011-05-25 12:35:00,25.26,25.26,25.25,25.25,2100.0,18.2639,18.2639,18.2567,18.2567,2100.0
2011-05-25 12:40:00,25.25,25.26,25.25,25.25,2300.0,18.2567,18.2639,18.2567,18.2567,2300.0
2011-05-25 12:45:00,25.26,25.26,25.24,25.24,1500.0,18.2639,18.2639,18.2494,18.2494,1500.0
2011-05-25 12:50:00,25.24,25.25,25.23,25.23,13700.0,18.2494,18.2567,18.2422,18.2422,13700.0
2011-05-25 12:55:00,25.23,25.28,25.23,25.28,9600.0,18.2422,18.2783,18.2422,18.2783,9600.0
2011-05-25 13:00:00,25.27,25.28,25.26,25.27,2800.0,18.2711,18.2783,18.2639,18.2711,2800.0
2011-05-25 13:05:00,25.27,25.28,25.27,25.28,2500.0,18.2711,18.2783,18.2711,18.2783,2500.0
2011-05-25 13:10:00,25.27,25.27,25.25,25.25,11700.0,18.2711,18.2711,18.2567,18.2567,11700.0
2011-05-25 13:15:00,25.26,25.26,25.25,25.26,1700.0,18.2639,18.2639,18.2567,18.2639,1700.0
2011-05-25 13:20:00,25.26,25.26,25.22,25.22,4300.0,18.2639,18.2639,18.235,18.235,4300.0
2011-05-25 13:25:00,25.22,25.22,25.19,25.19,5900.0,18.235,18.235,18.2133,18.2133,5900.0
2011-05-25 13:30:00,25.19,25.2,25.19,25.2,4900.0,18.2133,18.2205,18.2133,18.2205,4900.0
2011-05-25 13:35:00,25.2,25.21,25.2,25.2,5400.0,18.2205,18.2277,18.2205,18.2205,5400.0
2011-05-25 13:40:00,25.19,25.22,25.18,25.22,7100.0,18.2133,18.235,18.206,18.235,7100.0
2011-05-25 13:45:00,25.22,25.22,25.21,25.22,4900.0,18.235,18.235,18.2277,18.235,4900.0
2011-05-25 13:50:00,25.21,25.22,25.2,25.2,1400.0,18.2277,18.235,18.2205,18.2205,1400.0
2011-05-25 13:55:00,25.21,25.21,25.2,25.2,1900.0,18.2277,18.2277,18.2205,18.2205,1900.0
2011-05-25 14:00:00,25.19,25.2,25.18,25.18,2700.0,18.2133,18.2205,18.206,18.206,2700.0
2011-05-25 14:05:00,25.18,25.19,25.18,25.19,11600.0,18.206,18.2133,18.206,18.2133,11600.0
2011-05-25 14:10:00,25.19,25.2,25.19,25.2,6100.0,18.2133,18.2205,18.2133,18.2205,6100.0
2011-05-25 14:15:00,25.2,25.22,25.19,25.21,5200.0,18.2205,18.235,18.2133,18.2277,5200.0
2011-05-25 14:20:00,25.22,25.22,25.21,25.22,2900.0,18.235,18.235,18.2277,18.235,2900.0
2011-05-25 14:25:00,25.23,25.25,25.22,25.25,5000.0,18.2422,18.2567,18.235,18.2567,5000.0
2011-05-25 14:30:00,25.25,25.26,25.25,25.26,4900.0,18.2567,18.2639,18.2567,18.2639,4900.0
2011-05-25 14:35:00,25.26,25.26,25.24,25.24,2900.0,18.2639,18.2639,18.2494,18.2494,2900.0
2011-05-25 14:40:00,25.25,25.25,25.24,25.24,5700.0,18.2567,18.2567,18.2494,18.2494,5700.0
2011-05-25 14:45:00,25.24,25.25,25.24,25.25,2500.0,18.2494,18.2567,18.2494,18.2567,2500.0
2011-05-25 14:50:00,25.25,25.28,25.24,25.27,9200.0,18.2567,18.2783,18.2494,18.2711,9200.0
2011-05-25 14:55:00,25.27,25.28,25.26,25.27,1800.0,18.2711,18.2783,18.2639,18.2711,1800.0
2011-05-25 15:00:00,25.26,25.29,25.25,25.29,7900.0,18.2639,18.2856,18.2567,18.2856,7900.0
2011-05-25 15:05:00,25.29,25.32,25.29,25.3,21600.0,18.2856,18.3073,18.2856,18.2928,21600.0
2011-05-25 15:10:00,25.3,25.33,25.3,25.31,7500.0,18.2928,18.3145,18.2928,18.3,7500.0
2011-05-25 15:15:00,25.3,25.3,25.29,25.3,5400.0,18.2928,18.2928,18.2856,18.2928,5400.0
2011-05-25 15:20:00,25.3,25.3,25.28,25.29,3100.0,18.2928,18.2928,18.2783,18.2856,3100.0
2011-05-25 15:25:00,25.29,25.31,25.29,25.3,2700.0,18.2856,18.3,18.2856,18.2928,2700.0
2011-05-25 15:30:00,25.3,25.3,25.29,25.3,2500.0,18.2928,18.2928,18.2856,18.2928,2500.0
2011-05-25 15:35:00,25.3,25.31,25.3,25.3,5800.0,18.2928,18.3,18.2928,18.2928,5800.0
2011-05-25 15:40:00,25.29,25.31,25.27,25.28,82100.0,18.2856,18.3,18.2711,18.2783,82100.0
2011-05-25 15:45:00,25.28,25.28,25.25,25.25,33400.0,18.2783,18.2783,18.2567,18.2567,33400.0
2011-05-25 15:50:00,25.26,25.28,25.25,25.25,27500.0,18.2639,18.2783,18.2567,18.2567,27500.0
2011-05-25 15:55:00,25.26,25.26,25.24,25.25,34400.0,18.2639,18.2639,18.2494,18.2567,34400.0
2011-05-26 09:30:00,25.19,25.26,25.19,25.26,7000.0,18.2133,18.2639,18.2133,18.2639,7000.0
2011-05-26 09:35:00,25.25,25.3,25.25,25.27,19600.0,18.2567,18.2928,18.2567,18.2711,19600.0
2011-05-26 09:40:00,25.26,25.26,25.21,25.22,9900.0,18.2639,18.2639,18.2277,18.235,9900.0
2011-05-26 09:45:00,25.23,25.25,25.22,25.23,5400.0,18.2422,18.2567,18.235,18.2422,5400.0
2011-05-26 09:50:00,25.24,25.24,25.19,25.19,5000.0,18.2494,18.2494,18.2133,18.2133,5000.0
2011-05-26 09:55:00,25.18,25.18,25.16,25.16,28000.0,18.206,18.206,18.1916,18.1916,28000.0
2011-05-26 10:00:00,25.16,25.17,25.15,25.15,11000.0,18.1916,18.1988,18.1844,18.1844,11000.0
2011-05-26 10:05:00,25.15,25.16,25.13,25.13,13600.0,18.1844,18.1916,18.1699,18.1699,13600.0
2011-05-26 10:10:00,25.14,25.14,25.11,25.11,3900.0,18.1771,18.1771,18.1554,18.1554,3900.0
2011-05-26 10:15:00,25.13,25.17,25.13,25.16,3600.0,18.1699,18.1988,18.1699,18.1916,3600.0
2011-05-26 10:20:00,25.16,25.21,25.14,25.2,12400.0,18.1916,18.2277,18.1771,18.2205,12400.0
2011-05-26 10:25:00,25.2,25.21,25.18,25.18,2800.0,18.2205,18.2277,18.206,18.206,2800.0
2011-05-26 10:30:00,25.17,25.17,25.16,25.17,4300.0,18.1988,18.1988,18.1916,18.1988,4300.0
2011-05-26 10:35:00,25.16,25.21,25.16,25.21,11600.0,18.1916,18.2277,18.1916,18.2277,11600.0
2011-05-26 10:40:00,25.21,25.21,25.19,25.2,1200.0,18.2277,18.2277,18.2133,18.2205,1200.0
2011-05-26 10:45:00,25.19,25.19,25.16,25.17,6700.0,18.2133,18.2133,18.1916,18.1988,6700.0
2011-05-26 10:50:00,25.18,25.18,25.13,25.14,3500.0,18.206,18.206,18.1699,18.1771,3500.0
2011-05-26 10:55:00,25.14,25.14,25.13,25.13,8800.0,18.1771,18.1771,18.1699,18.1699,8800.0
2011-05-26 11:00:00,25.12,25.13,25.1,25.11,7900.0,18.1627,18.1699,18.1482,18.1554,7900.0
2011-05-26 11:05:00,25.11,25.13,25.11,25.12,11700.0,18.1554,18.1699,18.1554,18.1627,11700.0
2011-05-26 11:10:00,25.12,25.13,25.12,25.13,2600.0,18.1627,18.1699,18.1627,18.1699,2600.0
2011-05-26 11:15:00,25.12,25.16,25.12,25.16,10700.0,18.1627,18.1916,18.1627,18.1916,10700.0
2011-05-26 11:20:00,25.16,25.17,25.16,25.17,2800.0,18.1916,18.1988,18.1916,18.1988,2800.0
2011-05-26 11:25:00,25.17,25.18,25.17,25.18,3200.0,18.1988,18.206,18.1988,18.206,3200.0
2011-05-26 11:30:00,25.18,25.19,25.17,25.18,5300.0,18.206,18.2133,18.1988,18.206,5300.0
2011-05-26 11:35:00,25.18,25.19,25.16,25.16,3700.0,18.206,18.2133,18.1916,18.1916,3700.0
2011-05-26 11:40:00,25.16,25.17,25.15,25.17,10800.0,18.1916,18.1988,18.1844,18.1988,10800.0
2011-05-26 11:45:00,25.17,25.17,25.16,25.17,3100.0,18.1988,18.1988,18.1916,18.1988,3100.0
2011-05-26 11:50:00,25.16,25.19,25.16,25.19,14200.0,18.1916,18.2133,18.1916,18.2133,14200.0
2011-05-26 11:55:00,25.19,25.2,25.19,25.19,1700.0,18.2133,18.2205,18.2133,18.2133,1700.0
2011-05-26 12:00:00,25.19,25.19,25.18,25.18,1400.0,18.2133,18.2133,18.206,18.206,1400.0
2011-05-26 12:05:00,25.17,25.17,25.16,25.16,4400.0,18.1988,18.1988,18.1916,18.1916,4400.0
2011-05-26 12:10:00,25.17,25.19,25.16,25.18,20100.0,18.1988,18.2133,18.1916,18.206,20100.0
2011-05-26 12:15:00,25.18,25.18,25.17,25.17,8000.0,18.206,18.206,18.1988,18.1988,8000.0
2011-05-26 12:20:00,25.17,25.18,25.16,25.16,6200.0,18.1988,18.206,18.1916,18.1916,6200.0
2011-05-26 12:25:00,25.16,25.18,25.16,25.17,5700.0,18.1916,18.206,18.1916,18.1988,5700.0
2011-05-26 12:30:00,25.18,25.19,25.17,25.18,1800.0,18.206,18.2133,18.1988,18.206,1800.0
2011-05-26 12:35:00,25.18,25.19,25.18,25.19,300.0,18.206,18.2133,18.206,18.2133,300.0
2011-05-26 12:40:00,25.19,25.22,25.19,25.22,5200.0,18.2133,18.235,18.2133,18.235,5200.0
2011-05-26 12:45:00,25.22,25.24,25.21,25.23,36500.0,18.235,18.2494,18.2277,18.2422,36500.0
2011-05-26 12:50:00,25.25,25.27,25.25,25.26,3900.0,18.2567,18.2711,18.2567,18.2639,3900.0
2011-05-26 12:55:00,25.25,25.26,25.25,25.26,700.0,18.2567,18.2639,18.2567,18.2639,700.0
2011-05-26 13:00:00,25.26,25.28,25.26,25.28,2400.0,18.2639,18.2783,18.2639,18.2783,2400.0
2011-05-26 13:05:00,25.28,25.29,25.27,25.29,1700.0,18.2783,18.2856,18.2711,18.2856,1700.0
2011-05-26 13:10:00,25.29,25.29,25.27,25.27,2100.0,18.2856,18.2856,18.2711,18.2711,2100.0
2011-05-26 13:15:00,25.27,25.29,25.27,25.29,1200.0,18.2711,18.2856,18.2711,18.2856,1200.0
2011-05-26 13:20:00,25.29,25.3,25.29,25.29,16700.0,18.2856,18.2928,18.2856,18.2856,16700.0
2011-05-26 13:25:00,25.3,25.3,25.29,25.29,7900.0,18.2928,18.2928,18.2856,18.2856,7900.0
2011-05-26 13:30:00,25.29,25.29,25.28,25.29,1100.0,18.2856,18.2856,18.2783,18.2856,1100.0
2011-05-26 13:35:00,25.29,25.29,25.27,25.27,1300.0,18.2856,18.2856,18.2711,18.2711,1300.0
2011-05-26 13:40:00,25.27,25.27,25.27,25.27,200.0,18.2711,18.2711,18.2711,18.2711,200.0
2011-05-26 13:45:00,25.27,25.28,25.25,25.25,3100.0,18.2711,18.2783,18.2567,18.2567,3100.0
2011-05-26 13:50:00,25.25,25.27,25.25,25.25,8900.0,18.2567,18.2711,18.2567,18.2567,8900.0
2011-05-26 13:55:00,25.24,25.26,25.24,25.25,11900.0,18.2494,18.2639,18.2494,18.2567,11900.0
2011-05-26 14:00:00,25.25,25.26,25.25,25.25,6600.0,18.2567,18.2639,18.2567,18.2567,6600.0
2011-05-26 14:05:00,25.26,25.27,25.26,25.27,3000.0,18.2639,18.2711,18.2639,18.2711,3000.0
2011-05-26 14:10:00,25.28,25.29,25.27,25.29,12000.0,18.2783,18.2856,18.2711,18.2856,12000.0
2011-05-26 14:15:00,25.29,25.29,25.27,25.27,1700.0,18.2856,18.2856,18.2711,18.2711,1700.0
2011-05-26 14:20:00,25.28,25.3,25.28,25.3,15600.0,18.2783,18.2928,18.2783,18.2928,15600.0
2011-05-26 14:25:00,25.3,25.33,25.3,25.31,18500.0,18.2928,18.3145,18.2928,18.3,18500.0
2011-05-26 14:30:00,25.32,25.36,25.32,25.36,10400.0,18.3073,18.3362,18.3073,18.3362,10400.0
2011-05-26 14:35:00,25.37,25.39,25.35,25.36,25500.0,18.3434,18.3579,18.329,18.3362,25500.0
2011-05-26 14:40:00,25.36,25.36,25.35,25.35,7200.0,18.3362,18.3362,18.329,18.329,7200.0
2011-05-26 14:45:00,25.35,25.38,25.35,25.38,8200.0,18.329,18.3507,18.329,18.3507,8200.0
2011-05-26 14:50:00,25.38,25.38,25.37,25.37,2600.0,18.3507,18.3507,18.3434,18.3434,2600.0
2011-05-26 14:55:00,25.37,25.38,25.35,25.37,42600.0,18.3434,18.3507,18.329,18.3434,42600.0
2011-05-26 15:00:00,25.37,25.38,25.37,25.38,2800.0,18.3434,18.3507,18.3434,18.3507,2800.0
2011-05-26 15:05:00,25.38,25.38,25.35,25.35,9900.0,18.3507,18.3507,18.329,18.329,9900.0
2011-05-26 15:10:00,25.35,25.35,25.33,25.33,9300.0,18.329,18.329,18.3145,18.3145,9300.0
2011-05-26 15:15:00,25.33,25.34,25.33,25.34,3600.0,18.3145,18.3217,18.3145,18.3217,3600.0
2011-05-26 15:20:00,25.34,25.36,25.34,25.35,10400.0,18.3217,18.3362,18.3217,18.329,10400.0
2011-05-26 15:25:00,25.35,25.36,25.35,25.35,9600.0,18.329,18.3362,18.329,18.329,9600.0
2011-05-26 15:30:00,25.36,25.36,25.35,25.35,19600.0,18.3362,18.3362,18.329,18.329,19600.0
2011-05-26 15:35:00,25.35,25.37,25.35,25.37,32900.0,18.329,18.3434,18.329,18.3434,32900.0
2011-05-26 15:40:00,25.37,25.38,25.37,25.37,7800.0,18.3434,18.3507,18.3434,18.3434,7800.0
2011-05-26 15:45:00,25.37,25.38,25.36,25.37,13300.0,18.3434,18.3507,18.3362,18.3434,13300.0
2011-05-26 15:50:00,25.36,25.37,25.36,25.37,21800.0,18.3362,18.3434,18.3362,18.3434,21800.0
2011-05-26 15:55:00,25.36,25.4,25.36,25.37,46800.0,18.3362,18.3651,18.3362,18.3434,46800.0
2011-05-27 09:30:00,25.42,25.5,25.42,25.5,68300.0,18.3796,18.4374,18.3796,18.4374,68300.0
2011-05-27 09:35:00,25.49,25.52,25.49,25.52,123500.0,18.4302,18.4519,18.4302,18.4519,123500.0
2011-05-27 09:40:00,25.53,25.54,25.51,25.54,8800.0,18.4591,18.4663,18.4446,18.4663,8800.0
2011-05-27 09:45:00,25.54,25.57,25.53,25.54,22100.0,18.4663,18.488,18.4591,18.4663,22100.0
2011-05-27 09:50:00,25.55,25.56,25.53,25.56,7700.0,18.4736,18.4808,18.4591,18.4808,7700.0
2011-05-27 09:55:00,25.55,25.59,25.53,25.59,16500.0,18.4736,18.5025,18.4591,18.5025,16500.0
2011-05-27 10:00:00,25.58,25.58,25.49,25.49,30000.0,18.4953,18.4953,18.4302,18.4302,30000.0
2011-05-27 10:05:00,25.5,25.51,25.49,25.5,12700.0,18.4374,18.4446,18.4302,18.4374,12700.0
2011-05-27 10:10:00,25.5,25.5,25.49,25.49,21700.0,18.4374,18.4374,18.4302,18.4302,21700.0
2011-05-27 10:15:00,25.5,25.52,25.49,25.52,13200.0,18.4374,18.4519,18.4302,18.4519,13200.0
2011-05-27 10:20:00,25.51,25.51,25.5,25.5,5500.0,18.4446,18.4446,18.4374,18.4374,5500.0
2011-05-27 10:25:00,25.52,25.53,25.52,25.53,4100.0,18.4519,18.4591,18.4519,18.4591,4100.0
2011-05-27 10:30:00,25.54,25.54,25.53,25.54,5400.0,18.4663,18.4663,18.4591,18.4663,5400.0
2011-05-27 10:35:00,25.53,25.55,25.53,25.54,6000.0,18.4591,18.4736,18.4591,18.4663,6000.0
2011-05-27 10:40:00,25.54,25.56,25.54,25.56,3800.0,18.4663,18.4808,18.4663,18.4808,3800.0
2011-05-27 10:45:00,25.58,25.59,25.58,25.58,4000.0,18.4953,18.5025,18.4953,18.4953,4000.0
2011-05-27 10:50:00,25.59,25.6,25.59,25.6,2100.0,18.5025,18.5097,18.5025,18.5097,2100.0
2011-05-27 10:55:00,25.6,25.63,25.59,25.62,59500.0,18.5097,18.5314,18.5025,18.5242,59500.0
2011-05-27 11:00:00,25.62,25.66,25.62,25.65,28000.0,18.5242,18.5531,18.5242,18.5459,28000.0
2011-05-27 11:05:00,25.64,25.64,25.62,25.63,29800.0,18.5386,18.5386,18.5242,18.5314,29800.0
2011-05-27 11:10:00,25.63,25.63,25.62,25.63,9000.0,18.5314,18.5314,18.5242,18.5314,9000.0
2011-05-27 11:15:00,25.62,25.62,25.61,25.61,6200.0,18.5242,18.5242,18.517,18.517,6200.0
2011-05-27 11:20:00,25.62,25.62,25.61,25.62,2700.0,18.5242,18.5242,18.517,18.5242,2700.0
2011-05-27 11:25:00,25.62,25.62,25.57,25.57,12200.0,18.5242,18.5242,18.488,18.488,12200.0
2011-05-27 11:30:00,25.56,25.58,25.56,25.56,222200.0,18.4808,18.4953,18.4808,18.4808,222200.0
2011-05-27 11:35:00,25.56,25.57,25.55,25.55,75500.0,18.4808,18.488,18.4736,18.4736,75500.0
2011-05-27 11:40:00,25.55,25.55,25.54,25.54,153600.0,18.4736,18.4736,18.4663,18.4663,153600.0
2011-05-27 11:45:00,25.54,25.54,25.54,25.54,70400.0,18.4663,18.4663,18.4663,18.4663,70400.0
2011-05-27 11:50:00,25.54,25.55,25.54,25.55,4600.0,18.4663,18.4736,18.4663,18.4736,4600.0
2011-05-27 11:55:00,25.55,25.55,25.54,25.55,37100.0,18.4736,18.4736,18.4663,18.4736,37100.0
2011-05-27 12:00:00,25.55,25.56,25.52,25.52,73600.0,18.4736,18.4808,18.4519,18.4519,73600.0
2011-05-27 12:05:00,25.52,25.52,25.52,25.52,2400.0,18.4519,18.4519,18.4519,18.4519,2400.0
2011-05-27 12:10:00,25.51,25.53,25.51,25.52,1700.0,18.4446,18.4591,18.4446,18.4519,1700.0
2011-05-27 12:15:00,25.52,25.53,25.52,25.53,1400.0,18.4519,18.4591,18.4519,18.4591,1400.0
2011-05-27 12:20:00,25.53,25.54,25.53,25.54,200.0,18.4591,18.4663,18.4591,18.4663,200.0
2011-05-27 12:25:00,25.53,25.54,25.53,25.54,800.0,18.4591,18.4663,18.4591,18.4663,800.0
2011-05-27 12:30:00,25.54,25.55,25.53,25.53,2000.0,18.4663,18.4736,18.4591,18.4591,2000.0
2011-05-27 12:35:00,25.53,25.54,25.53,25.54,28500.0,18.4591,18.4663,18.4591,18.4663,28500.0
2011-05-27 12:40:00,25.54,25.55,25.54,25.55,15400.0,18.4663,18.4736,18.4663,18.4736,15400.0
2011-05-27 12:45:00,25.54,25.54,25.53,25.54,2400.0,18.4663,18.4663,18.4591,18.4663,2400.0
2011-05-27 12:50:00,25.55,25.55,25.54,25.54,6400.0,18.4736,18.4736,18.4663,18.4663,6400.0
2011-05-27 12:55:00,25.53,25.53,25.53,25.53,6200.0,18.4591,18.4591,18.4591,18.4591,6200.0
2011-05-27 13:00:00,25.53,25.54,25.52,25.53,3000.0,18.4591,18.4663,18.4519,18.4591,3000.0
2011-05-27 13:05:00,25.53,25.53,25.53,25.53,600.0,18.4591,18.4591,18.4591,18.4591,600.0
2011-05-27 13:10:00,25.54,25.54,25.53,25.53,1500.0,18.4663,18.4663,18.4591,18.4591,1500.0
2011-05-27 13:15:00,25.52,25.55,25.52,25.53,38100.0,18.4519,18.4736,18.4519,18.4591,38100.0
2011-05-27 13:20:00,25.53,25.54,25.52,25.52,37000.0,18.4591,18.4663,18.4519,18.4519,37000.0
2011-05-27 13:25:00,25.53,25.53,25.52,25.52,9700.0,18.4591,18.4591,18.4519,18.4519,9700.0
2011-05-27 13:30:00,25.52,25.53,25.52,25.53,2000.0,18.4519,18.4591,18.4519,18.4591,2000.0
2011-05-27 13:35:00,25.53,25.53,25.53,25.53,1100.0,18.4591,18.4591,18.4591,18.4591,1100.0
2011-05-27 13:40:00,25.53,25.54,25.52,25.54,15000.0,18.4591,18.4663,18.4519,18.4663,15000.0
2011-05-27 13:45:00,25.54,25.54,25.53,25.54,1500.0,18.4663,18.4663,18.4591,18.4663,1500.0
2011-05-27 13:50:00,25.53,25.55,25.53,25.54,43500.0,18.4591,18.4736,18.4591,18.4663,43500.0
2011-05-27 13:55:00,25.54,25.54,25.54,25.54,34200.0,18.4663,18.4663,18.4663,18.4663,34200.0
2011-05-27 14:00:00,25.54,25.55,25.53,25.53,38700.0,18.4663,18.4736,18.4591,18.4591,38700.0
2011-05-27 14:05:00,25.53,25.53,25.52,25.52,2300.0,18.4591,18.4591,18.4519,18.4519,2300.0
2011-05-27 14:10:00,25.52,25.52,25.51,25.52,4700.0,18.4519,18.4519,18.4446,18.4519,4700.0
2011-05-27 14:15:00,25.52,25.53,25.52,25.53,3500.0,18.4519,18.4591,18.4519,18.4591,3500.0
2011-05-27 14:20:00,25.53,25.54,25.53,25.54,3400.0,18.4591,18.4663,18.4591,18.4663,3400.0
2011-05-27 14:25:00,25.54,25.54,25.54,25.54,2500.0,18.4663,18.4663,18.4663,18.4663,2500.0
2011-05-27 14:30:00,25.54,25.54,25.54,25.54,1200.0,18.4663,18.4663,18.4663,18.4663,1200.0
2011-05-27 14:35:00,25.54,25.54,25.53,25.54,2700.0,18.4663,18.4663,18.4591,18.4663,2700.0
2011-05-27 14:40:00,25.54,25.54,25.51,25.51,18900.0,18.4663,18.4663,18.4446,18.4446,18900.0
2011-05-27 14:45:00,25.51,25.51,25.5,25.5,2600.0,18.4446,18.4446,18.4374,18.4374,2600.0
2011-05-27 14:50:00,25.49,25.49,25.47,25.47,1400.0,18.4302,18.4302,18.4157,18.4157,1400.0
2011-05-27 14:55:00,25.47,25.47,25.45,25.45,2400.0,18.4157,18.4157,18.4013,18.4013,2400.0
2011-05-27 15:00:00,25.45,25.46,25.44,25.46,12400.0,18.4013,18.4085,18.394,18.4085,12400.0
2011-05-27 15:05:00,25.46,25.47,25.46,25.47,3700.0,18.4085,18.4157,18.4085,18.4157,3700.0
2011-05-27 15:10:00,25.47,25.5,25.47,25.49,8800.0,18.4157,18.4374,18.4157,18.4302,8800.0
2011-05-27 15:15:00,25.49,25.5,25.48,25.49,3200.0,18.4302,18.4374,18.423,18.4302,3200.0
2011-05-27 15:20:00,25.49,25.5,25.49,25.5,4900.0,18.4302,18.4374,18.4302,18.4374,4900.0
2011-05-27 15:25:00,25.5,25.53,25.5,25.52,13700.0,18.4374,18.4591,18.4374,18.4519,13700.0
2011-05-27 15:30:00,25.51,25.54,25.51,25.54,23000.0,18.4446,18.4663,18.4446,18.4663,23000.0
2011-05-27 15:35:00,25.54,25.55,25.53,25.54,92100.0,18.4663,18.4736,18.4591,18.4663,92100.0
2011-05-27 15:40:00,25.53,25.55,25.53,25.54,78300.0,18.4591,18.4736,18.4591,18.4663,78300.0
2011-05-27 15:45:00,25.54,25.56,25.53,25.54,96500.0,18.4663,18.4808,18.4591,18.4663,96500.0
2011-05-27 15:50:00,25.53,25.55,25.53,25.54,89600.0,18.4591,18.4736,18.4591,18.4663,89600.0
2011-05-27 15:55:00,25.54,25.56,25.53,25.54,244600.0,18.4663,18.4808,18.4591,18.4663,244600.0
2011-05-31 09:30:00,25.75,25.83,25.74,25.76,52000.0,18.6182,18.676,18.6109,18.6254,52000.0
2011-05-31 09:35:00,25.76,25.77,25.75,25.76,103900.0,18.6254,18.6326,18.6182,18.6254,103900.0
2011-05-31 09:40:00,25.76,25.8,25.72,25.73,185100.0,18.6254,18.6543,18.5965,18.6037,185100.0
2011-05-31 09:45:00,25.72,25.73,25.64,25.64,147300.0,18.5965,18.6037,18.5386,18.5386,147300.0
2011-05-31 09:50:00,25.64,25.7,25.64,25.7,35600.0,18.5386,18.582,18.5386,18.582,35600.0
2011-05-31 09:55:00,25.71,25.72,25.65,25.67,106600.0,18.5893,18.5965,18.5459,18.5603,106600.0
2011-05-31 10:00:00,25.67,25.69,25.61,25.67,99500.0,18.5603,18.5748,18.517,18.5603,99500.0
2011-05-31 10:05:00,25.67,25.67,25.66,25.66,4000.0,18.5603,18.5603,18.5531,18.5531,4000.0
2011-05-31 10:10:00,25.67,25.68,25.65,25.65,9000.0,18.5603,18.5676,18.5459,18.5459,9000.0
2011-05-31 10:15:00,25.65,25.65,25.61,25.63,13600.0,18.5459,18.5459,18.517,18.5314,13600.0
2011-05-31 10:20:00,25.63,25.63,25.6,25.61,4200.0,18.5314,18.5314,18.5097,18.517,4200.0
2011-05-31 10:25:00,25.61,25.62,25.6,25.62,3500.0,18.517,18.5242,18.5097,18.5242,3500.0
2011-05-31 10:30:00,25.62,25.62,25.59,25.6,3600.0,18.5242,18.5242,18.5025,18.5097,3600.0
2011-05-31 10:35:00,25.61,25.63,25.6,25.62,22500.0,18.517,18.5314,18.5097,18.5242,22500.0
2011-05-31 10:40:00,25.62,25.63,25.61,25.63,7600.0,18.5242,18.5314,18.517,18.5314,7600.0
2011-05-31 10:45:00,25.63,25.66,25.63,25.66,11900.0,18.5314,18.5531,18.5314,18.5531,11900.0
2011-05-31 10:50:00,25.66,25.66,25.63,25.64,12600.0,18.5531,18.5531,18.5314,18.5386,12600.0
2011-05-31 10:55:00,25.64,25.64,25.62,25.62,5200.0,18.5386,18.5386,18.5242,18.5242,5200.0
2011-05-31 11:00:00,25.62,25.66,25.61,25.66,6700.0,18.5242,18.5531,18.517,18.5531,6700.0
2011-05-31 11:05:00,25.66,25.68,25.66,25.67,5400.0,18.5531,18.5676,18.5531,18.5603,5400.0
2011-05-31 11:10:00,25.68,25.68,25.67,25.67,7200.0,18.5676,18.5676,18.5603,18.5603,7200.0
2011-05-31 11:15:00,25.69,25.69,25.68,25.68,1700.0,18.5748,18.5748,18.5676,18.5676,1700.0
2011-05-31 11:20:00,25.68,25.69,25.68,25.69,10300.0,18.5676,18.5748,18.5676,18.5748,10300.0
2011-05-31 11:25:00,25.69,25.7,25.68,25.7,5200.0,18.5748,18.582,18.5676,18.582,5200.0
2011-05-31 11:30:00,25.71,25.73,25.7,25.73,17000.0,18.5893,18.6037,18.582,18.6037,17000.0
2011-05-31 11:35:00,25.73,25.73,25.72,25.73,2800.0,18.6037,18.6037,18.5965,18.6037,2800.0
2011-05-31 11:40:00,25.73,25.73,25.72,25.73,6200.0,18.6037,18.6037,18.5965,18.6037,6200.0
2011-05-31 11:45:00,25.73,25.73,25.71,25.72,21400.0,18.6037,18.6037,18.5893,18.5965,21400.0
2011-05-31 11:50:00,25.72,25.73,25.71,25.72,13200.0,18.5965,18.6037,18.5893,18.5965,13200.0
2011-05-31 11:55:00,25.73,25.73,25.7,25.71,27900.0,18.6037,18.6037,18.582,18.5893,27900.0
2011-05-31 12:00:00,25.71,25.71,25.67,25.68,23400.0,18.5893,18.5893,18.5603,18.5676,23400.0
2011-05-31 12:05:00,25.68,25.74,25.68,25.74,11100.0,18.5676,18.6109,18.5676,18.6109,11100.0
2011-05-31 12:10:00,25.74,25.74,25.71,25.72,9000.0,18.6109,18.6109,18.5893,18.5965,9000.0
2011-05-31 12:15:00,25.71,25.72,25.68,25.68,14000.0,18.5893,18.5965,18.5676,18.5676,14000.0
2011-05-31 12:20:00,25.69,25.7,25.68,25.69,6300.0,18.5748,18.582,18.5676,18.5748,6300.0
2011-05-31 12:25:00,25.7,25.71,25.69,25.69,4700.0,18.582,18.5893,18.5748,18.5748,4700.0
2011-05-31 12:30:00,25.69,25.69,25.64,25.65,14000.0,18.5748,18.5748,18.5386,18.5459,14000.0
2011-05-31 12:35:00,25.65,25.66,25.65,25.66,1600.0,18.5459,18.5531,18.5459,18.5531,1600.0
2011-05-31 12:40:00,25.66,25.66,25.65,25.65,8700.0,18.5531,18.5531,18.5459,18.5459,8700.0
2011-05-31 12:45:00,25.66,25.66,25.65,25.65,26600.0,18.5531,18.5531,18.5459,18.5459,26600.0
2011-05-31 12:50:00,25.65,25.69,25.64,25.68,15400.0,18.5459,18.5748,18.5386,18.5676,15400.0
2011-05-31 12:55:00,25.68,25.69,25.68,25.68,6800.0,18.5676,18.5748,18.5676,18.5676,6800.0
2011-05-31 13:00:00,25.68,25.7,25.68,25.7,2300.0,18.5676,18.582,18.5676,18.582,2300.0
2011-05-31 13:05:00,25.69,25.7,25.69,25.69,11700.0,18.5748,18.582,18.5748,18.5748,11700.0
2011-05-31 13:10:00,25.69,25.71,25.69,25.7,13200.0,18.5748,18.5893,18.5748,18.582,13200.0
2011-05-31 13:15:00,25.7,25.74,25.7,25.74,9700.0,18.582,18.6109,18.582,18.6109,9700.0
2011-05-31 13:20:00,25.75,25.77,25.74,25.75,67900.0,18.6182,18.6326,18.6109,18.6182,67900.0
2011-05-31 13:25:00,25.75,25.76,25.74,25.74,5000.0,18.6182,18.6254,18.6109,18.6109,5000.0
2011-05-31 13:30:00,25.74,25.74,25.73,25.73,13700.0,18.6109,18.6109,18.6037,18.6037,13700.0
2011-05-31 13:35:00,25.74,25.75,25.73,25.74,4600.0,18.6109,18.6182,18.6037,18.6109,4600.0
2011-05-31 13:40:00,25.74,25.74,25.73,25.74,13800.0,18.6109,18.6109,18.6037,18.6109,13800.0
2011-05-31 13:45:00,25.74,25.74,25.73,25.73,5600.0,18.6109,18.6109,18.6037,18.6037,5600.0
2011-05-31 13:50:00,25.73,25.77,25.73,25.76,17200.0,18.6037,18.6326,18.6037,18.6254,17200.0
2011-05-31 13:55:00,25.77,25.77,25.76,25.77,1300.0,18.6326,18.6326,18.6254,18.6326,1300.0
2011-05-31 14:00:00,25.77,25.77,25.76,25.76,12500.0,18.6326,18.6326,18.6254,18.6254,12500.0
2011-05-31 14:05:00,25.77,25.79,25.76,25.79,10900.0,18.6326,18.6471,18.6254,18.6471,10900.0
2011-05-31 14:10:00,25.78,25.79,25.77,25.78,7900.0,18.6399,18.6471,18.6326,18.6399,7900.0
2011-05-31 14:15:00,25.77,25.79,25.77,25.78,8000.0,18.6326,18.6471,18.6326,18.6399,8000.0
2011-05-31 14:20:00,25.78,25.78,25.76,25.77,17200.0,18.6399,18.6399,18.6254,18.6326,17200.0
2011-05-31 14:25:00,25.77,25.77,25.75,25.76,11900.0,18.6326,18.6326,18.6182,18.6254,11900.0
2011-05-31 14:30:00,25.76,25.76,25.75,25.76,1900.0,18.6254,18.6254,18.6182,18.6254,1900.0
2011-05-31 14:35:00,25.76,25.76,25.76,25.76,7400.0,18.6254,18.6254,18.6254,18.6254,7400.0
2011-05-31 14:40:00,25.76,25.77,25.74,25.75,266300.0,18.6254,18.6326,18.6109,18.6182,266300.0
2011-05-31 14:45:00,25.75,25.76,25.74,25.74,77500.0,18.6182,18.6254,18.6109,18.6109,77500.0
2011-05-31 14:50:00,25.74,25.75,25.74,25.74,9400.0,18.6109,18.6182,18.6109,18.6109,9400.0
2011-05-31 14:55:00,25.75,25.75,25.74,25.75,15300.0,18.6182,18.6182,18.6109,18.6182,15300.0
2011-05-31 15:00:00,25.75,25.75,25.74,25.75,20200.0,18.6182,18.6182,18.6109,18.6182,20200.0
2011-05-31 15:05:00,25.75,25.75,25.74,25.75,47800.0,18.6182,18.6182,18.6109,18.6182,47800.0
2011-05-31 15:10:00,25.75,25.75,25.72,25.73,71900.0,18.6182,18.6182,18.5965,18.6037,71900.0
2011-05-31 15:15:00,25.73,25.73,25.72,25.73,17600.0,18.6037,18.6037,18.5965,18.6037,17600.0
2011-05-31 15:20:00,25.73,25.75,25.73,25.75,22600.0,18.6037,18.6182,18.6037,18.6182,22600.0
2011-05-31 15:25:00,25.74,25.76,25.74,25.74,24500.0,18.6109,18.6254,18.6109,18.6109,24500.0
2011-05-31 15:30:00,25.75,25.76,25.73,25.74,63500.0,18.6182,18.6254,18.6037,18.6109,63500.0
2011-05-31 15:35:00,25.75,25.75,25.74,25.75,18900.0,18.6182,18.6182,18.6109,18.6182,18900.0
2011-05-31 15:40:00,25.75,25.78,25.74,25.78,41200.0,18.6182,18.6399,18.6109,18.6399,41200.0
2011-05-31 15:45:00,25.79,25.81,25.79,25.81,34500.0,18.6471,18.6616,18.6471,18.6616,34500.0
2011-05-31 15:50:00,25.81,25.83,25.81,25.82,121900.0,18.6616,18.676,18.6616,18.6688,121900.0
2011-05-31 15:55:00,25.82,25.87,25.82,25.86,158800.0,18.6688,18.7049,18.6688,18.6977,158800.0
2011-06-01 09:30:00,25.81,25.85,25.77,25.78,8800.0,18.6616,18.6905,18.6326,18.6399,8800.0
2011-06-01 09:35:00,25.78,25.78,25.71,25.71,21100.0,18.6399,18.6399,18.5893,18.5893,21100.0
2011-06-01 09:40:00,25.69,25.7,25.64,25.64,14800.0,18.5748,18.582,18.5386,18.5386,14800.0
2011-06-01 09:45:00,25.63,25.64,25.58,25.58,88200.0,18.5314,18.5386,18.4953,18.4953,88200.0
2011-06-01 09:50:00,25.58,25.61,25.57,25.58,48000.0,18.4953,18.517,18.488,18.4953,48000.0
2011-06-01 09:55:00,25.59,25.63,25.59,25.6,27500.0,18.5025,18.5314,18.5025,18.5097,27500.0
2011-06-01 10:00:00,25.58,25.58,25.45,25.45,114400.0,18.4953,18.4953,18.4013,18.4013,114400.0
2011-06-01 10:05:00,25.45,25.5,25.42,25.42,15700.0,18.4013,18.4374,18.3796,18.3796,15700.0
2011-06-01 10:10:00,25.4,25.41,25.35,25.35,70800.0,18.3651,18.3723,18.329,18.329,70800.0
2011-06-01 10:15:00,25.34,25.39,25.34,25.39,64400.0,18.3217,18.3579,18.3217,18.3579,64400.0
2011-06-01 10:20:00,25.4,25.43,25.39,25.39,16500.0,18.3651,18.3868,18.3579,18.3579,16500.0
2011-06-01 10:25:00,25.39,25.39,25.36,25.38,47300.0,18.3579,18.3579,18.3362,18.3507,47300.0
2011-06-01 10:30:00,25.38,25.38,25.35,25.35,9000.0,18.3507,18.3507,18.329,18.329,9000.0
2011-06-01 10:35:00,25.34,25.36,25.34,25.34,6800.0,18.3217,18.3362,18.3217,18.3217,6800.0
2011-06-01 10:40:00,25.34,25.34,25.32,25.33,30100.0,18.3217,18.3217,18.3073,18.3145,30100.0
2011-06-01 10:45:00,25.33,25.34,25.31,25.31,6100.0,18.3145,18.3217,18.3,18.3,6100.0
2011-06-01 10:50:00,25.3,25.3,25.29,25.3,15400.0,18.2928,18.2928,18.2856,18.2928,15400.0
2011-06-01 10:55:00,25.32,25.34,25.31,25.34,2800.0,18.3073,18.3217,18.3,18.3217,2800.0
2011-06-01 11:00:00,25.34,25.35,25.34,25.34,1500.0,18.3217,18.329,18.3217,18.3217,1500.0
2011-06-01 11:05:00,25.34,25.35,25.32,25.33,16900.0,18.3217,18.329,18.3073,18.3145,16900.0
2011-06-01 11:10:00,25.32,25.33,25.31,25.31,3200.0,18.3073,18.3145,18.3,18.3,3200.0
2011-06-01 11:15:00,25.31,25.31,25.3,25.3,2600.0,18.3,18.3,18.2928,18.2928,2600.0
2011-06-01 11:20:00,25.3,25.34,25.3,25.32,5200.0,18.2928,18.3217,18.2928,18.3073,5200.0
2011-06-01 11:25:00,25.33,25.35,25.33,25.33,7200.0,18.3145,18.329,18.3145,18.3145,7200.0
2011-06-01 11:30:00,25.33,25.33,25.3,25.3,5800.0,18.3145,18.3145,18.2928,18.2928,5800.0
2011-06-01 11:35:00,25.3,25.31,25.29,25.3,3100.0,18.2928,18.3,18.2856,18.2928,3100.0
2011-06-01 11:40:00,25.3,25.35,25.3,25.34,7800.0,18.2928,18.329,18.2928,18.3217,7800.0
2011-06-01 11:45:00,25.35,25.36,25.33,25.35,9300.0,18.329,18.3362,18.3145,18.329,9300.0
2011-06-01 11:50:00,25.35,25.38,25.34,25.37,20500.0,18.329,18.3507,18.3217,18.3434,20500.0
2011-06-01 11:55:00,25.37,25.38,25.36,25.36,8000.0,18.3434,18.3507,18.3362,18.3362,8000.0
2011-06-01 12:00:00,25.36,25.38,25.35,25.36,4300.0,18.3362,18.3507,18.329,18.3362,4300.0
2011-06-01 12:05:00,25.34,25.35,25.32,25.34,16600.0,18.3217,18.329,18.3073,18.3217,16600.0
2011-06-01 12:10:00,25.34,25.34,25.3,25.31,3200.0,18.3217,18.3217,18.2928,18.3,3200.0
2011-06-01 12:15:00,25.31,25.31,25.24,25.25,102200.0,18.3,18.3,18.2494,18.2567,102200.0
2011-06-01 12:20:00,25.25,25.26,25.23,25.25,48000.0,18.2567,18.2639,18.2422,18.2567,48000.0
2011-06-01 12:25:00,25.25,25.25,25.24,25.25,4300.0,18.2567,18.2567,18.2494,18.2567,4300.0
2011-06-01 12:30:00,25.25,25.28,25.25,25.28,5400.0,18.2567,18.2783,18.2567,18.2783,5400.0
2011-06-01 12:35:00,25.28,25.29,25.27,25.29,5000.0,18.2783,18.2856,18.2711,18.2856,5000.0
2011-06-01 12:40:00,25.3,25.3,25.25,25.25,36900.0,18.2928,18.2928,18.2567,18.2567,36900.0
2011-06-01 12:45:00,25.26,25.27,25.25,25.26,6700.0,18.2639,18.2711,18.2567,18.2639,6700.0
2011-06-01 12:50:00,25.26,25.28,25.26,25.27,3500.0,18.2639,18.2783,18.2639,18.2711,3500.0
2011-06-01 12:55:00,25.27,25.27,25.24,25.25,8400.0,18.2711,18.2711,18.2494,18.2567,8400.0
2011-06-01 13:00:00,25.26,25.28,25.26,25.27,7100.0,18.2639,18.2783,18.2639,18.2711,7100.0
2011-06-01 13:05:00,25.28,25.28,25.25,25.26,1000.0,18.2783,18.2783,18.2567,18.2639,1000.0
2011-06-01 13:10:00,25.25,25.26,25.22,25.23,4000.0,18.2567,18.2639,18.235,18.2422,4000.0
2011-06-01 13:15:00,25.22,25.25,25.22,25.24,5900.0,18.235,18.2567,18.235,18.2494,5900.0
2011-06-01 13:20:00,25.24,25.25,25.2,25.21,3200.0,18.2494,18.2567,18.2205,18.2277,3200.0
2011-06-01 13:25:00,25.22,25.22,25.19,25.2,15200.0,18.235,18.235,18.2133,18.2205,15200.0
2011-06-01 13:30:00,25.22,25.25,25.19,25.25,5800.0,18.235,18.2567,18.2133,18.2567,5800.0
2011-06-01 13:35:00,25.25,25.26,25.23,25.26,4000.0,18.2567,18.2639,18.2422,18.2639,4000.0
2011-06-01 13:40:00,25.26,25.27,25.25,25.27,4500.0,18.2639,18.2711,18.2567,18.2711,4500.0
2011-06-01 13:45:00,25.27,25.27,25.25,25.25,6600.0,18.2711,18.2711,18.2567,18.2567,6600.0
2011-06-01 13:50:00,25.26,25.26,25.25,25.25,5600.0,18.2639,18.2639,18.2567,18.2567,5600.0
2011-06-01 13:55:00,25.25,25.29,25.25,25.29,2100.0,18.2567,18.2856,18.2567,18.2856,2100.0
2011-06-01 14:00:00,25.29,25.29,25.26,25.26,14900.0,18.2856,18.2856,18.2639,18.2639,14900.0
2011-06-01 14:05:00,25.26,25.26,25.24,25.25,10800.0,18.2639,18.2639,18.2494,18.2567,10800.0
2011-06-01 14:10:00,25.24,25.25,25.21,25.22,11900.0,18.2494,18.2567,18.2277,18.235,11900.0
2011-06-01 14:15:00,25.22,25.24,25.21,25.23,10200.0,18.235,18.2494,18.2277,18.2422,10200.0
2011-06-01 14:20:00,25.23,25.25,25.22,25.22,6600.0,18.2422,18.2567,18.235,18.235,6600.0
2011-06-01 14:25:00,25.22,25.23,25.21,25.21,2500.0,18.235,18.2422,18.2277,18.2277,2500.0
2011-06-01 14:30:00,25.21,25.21,25.19,25.21,18500.0,18.2277,18.2277,18.2133,18.2277,18500.0
2011-06-01 14:35:00,25.2,25.21,25.19,25.21,48400.0,18.2205,18.2277,18.2133,18.2277,48400.0
2011-06-01 14:40:00,25.21,25.21,25.18,25.18,14400.0,18.2277,18.2277,18.206,18.206,14400.0
2011-06-01 14:45:00,25.18,25.19,25.16,25.18,18800.0,18.206,18.2133,18.1916,18.206,18800.0
2011-06-01 14:50:00,25.17,25.19,25.17,25.19,27500.0,18.1988,18.2133,18.1988,18.2133,27500.0
2011-06-01 14:55:00,25.19,25.2,25.18,25.19,12500.0,18.2133,18.2205,18.206,18.2133,12500.0
2011-06-01 15:00:00,25.19,25.19,25.17,25.19,15800.0,18.2133,18.2133,18.1988,18.2133,15800.0
2011-06-01 15:05:00,25.18,25.2,25.18,25.18,11300.0,18.206,18.2205,18.206,18.206,11300.0
2011-06-01 15:10:00,25.19,25.19,25.18,25.18,13000.0,18.2133,18.2133,18.206,18.206,13000.0
2011-06-01 15:15:00,25.18,25.19,25.16,25.17,164200.0,18.206,18.2133,18.1916,18.1988,164200.0
2011-06-01 15:20:00,25.16,25.17,25.14,25.15,45200.0,18.1916,18.1988,18.1771,18.1844,45200.0
2011-06-01 15:25:00,25.15,25.16,25.13,25.15,188300.0,18.1844,18.1916,18.1699,18.1844,188300.0
2011-06-01 15:30:00,25.14,25.15,25.14,25.15,83600.0,18.1771,18.1844,18.1771,18.1844,83600.0
2011-06-01 15:35:00,25.14,25.15,25.13,25.14,41600.0,18.1771,18.1844,18.1699,18.1771,41600.0
2011-06-01 15:40:00,25.13,25.14,25.07,25.07,63200.0,18.1699,18.1771,18.1265,18.1265,63200.0
2011-06-01 15:45:00,25.07,25.07,24.98,24.99,45800.0,18.1265,18.1265,18.0614,18.0687,45800.0
2011-06-01 15:50:00,24.99,25.0,24.94,24.96,151600.0,18.0687,18.0759,18.0325,18.047,151600.0
2011-06-01 15:55:00,24.96,24.97,24.94,24.95,137000.0,18.047,18.0542,18.0325,18.0397,137000.0
2011-06-02 09:30:00,25.01,25.1,25.01,25.09,15700.0,18.0831,18.1482,18.0831,18.141,15700.0
2011-06-02 09:35:00,25.09,25.14,25.04,25.08,37100.0,18.141,18.1771,18.1048,18.1337,37100.0
2011-06-02 09:40:00,25.09,25.09,24.95,25.0,71400.0,18.141,18.141,18.0397,18.0759,71400.0
2011-06-02 09:45:00,25.0,25.01,24.89,24.91,58900.0,18.0759,18.0831,17.9964,18.0108,58900.0
2011-06-02 09:50:00,24.91,24.95,24.9,24.91,11100.0,18.0108,18.0397,18.0036,18.0108,11100.0
2011-06-02 09:55:00,24.9,24.91,24.88,24.9,13400.0,18.0036,18.0108,17.9891,18.0036,13400.0
2011-06-02 10:00:00,24.88,24.93,24.84,24.92,77900.0,17.9891,18.0253,17.9602,18.0181,77900.0
2011-06-02 10:05:00,24.92,24.92,24.87,24.89,26900.0,18.0181,18.0181,17.9819,17.9964,26900.0
2011-06-02 10:10:00,24.89,24.91,24.86,24.86,16500.0,17.9964,18.0108,17.9747,17.9747,16500.0
2011-06-02 10:15:00,24.85,24.88,24.84,24.87,31800.0,17.9674,17.9891,17.9602,17.9819,31800.0
2011-06-02 10:20:00,24.86,24.89,24.84,24.89,77500.0,17.9747,17.9964,17.9602,17.9964,77500.0
2011-06-02 10:25:00,24.88,24.91,24.87,24.91,24400.0,17.9891,18.0108,17.9819,18.0108,24400.0
2011-06-02 10:30:00,24.92,24.96,24.92,24.95,16400.0,18.0181,18.047,18.0181,18.0397,16400.0
2011-06-02 10:35:00,24.96,24.97,24.93,24.96,25000.0,18.047,18.0542,18.0253,18.047,25000.0
2011-06-02 10:40:00,24.97,25.01,24.96,24.97,15400.0,18.0542,18.0831,18.047,18.0542,15400.0
2011-06-02 10:45:00,24.96,24.98,24.96,24.96,10100.0,18.047,18.0614,18.047,18.047,10100.0
2011-06-02 10:50:00,24.96,24.97,24.92,24.93,14100.0,18.047,18.0542,18.0181,18.0253,14100.0
2011-06-02 10:55:00,24.94,24.94,24.92,24.92,5700.0,18.0325,18.0325,18.0181,18.0181,5700.0
2011-06-02 11:00:00,24.92,24.96,24.91,24.95,8000.0,18.0181,18.047,18.0108,18.0397,8000.0
2011-06-02 11:05:00,24.95,24.95,24.91,24.91,4100.0,18.0397,18.0397,18.0108,18.0108,4100.0
2011-06-02 11:10:00,24.92,24.92,24.88,24.89,7200.0,18.0181,18.0181,17.9891,17.9964,7200.0
2011-06-02 11:15:00,24.9,24.92,24.89,24.91,4700.0,18.0036,18.0181,17.9964,18.0108,4700.0
2011-06-02 11:20:00,24.92,24.93,24.88,24.92,4900.0,18.0181,18.0253,17.9891,18.0181,4900.0
2011-06-02 11:25:00,24.91,24.91,24.88,24.88,1600.0,18.0108,18.0108,17.9891,17.9891,1600.0
2011-06-02 11:30:00,24.88,24.89,24.85,24.86,12700.0,17.9891,17.9964,17.9674,17.9747,12700.0
2011-06-02 11:35:00,24.86,24.88,24.86,24.86,25600.0,17.9747,17.9891,17.9747,17.9747,25600.0
2011-06-02 11:40:00,24.86,24.89,24.84,24.89,21700.0,17.9747,17.9964,17.9602,17.9964,21700.0
2011-06-02 11:45:00,24.88,24.88,24.84,24.86,84400.0,17.9891,17.9891,17.9602,17.9747,84400.0
2011-06-02 11:50:00,24.87,24.88,24.86,24.88,8000.0,17.9819,17.9891,17.9747,17.9891,8000.0
2011-06-02 11:55:00,24.88,24.9,24.88,24.89,6600.0,17.9891,18.0036,17.9891,17.9964,6600.0
2011-06-02 12:00:00,24.9,24.9,24.87,24.88,15200.0,18.0036,18.0036,17.9819,17.9891,15200.0
2011-06-02 12:05:00,24.88,24.88,24.84,24.84,5000.0,17.9891,17.9891,17.9602,17.9602,5000.0
2011-06-02 12:10:00,24.85,24.85,24.83,24.84,9100.0,17.9674,17.9674,17.953,17.9602,9100.0
2011-06-02 12:15:00,24.85,24.88,24.85,24.87,12800.0,17.9674,17.9891,17.9674,17.9819,12800.0
2011-06-02 12:20:00,24.88,24.89,24.87,24.88,2800.0,17.9891,17.9964,17.9819,17.9891,2800.0
2011-06-02 12:25:00,24.87,24.89,24.86,24.89,2900.0,17.9819,17.9964,17.9747,17.9964,2900.0
2011-06-02 12:30:00,24.89,24.9,24.89,24.89,600.0,17.9964,18.0036,17.9964,17.9964,600.0
2011-06-02 12:35:00,24.89,24.9,24.87,24.88,7900.0,17.9964,18.0036,17.9819,17.9891,7900.0
2011-06-02 12:40:00,24.88,24.94,24.88,24.94,6700.0,17.9891,18.0325,17.9891,18.0325,6700.0
2011-06-02 12:45:00,24.94,24.97,24.94,24.97,7900.0,18.0325,18.0542,18.0325,18.0542,7900.0
2011-06-02 12:50:00,24.97,25.01,24.97,25.01,3800.0,18.0542,18.0831,18.0542,18.0831,3800.0
2011-06-02 12:55:00,25.0,25.0,24.98,24.99,5800.0,18.0759,18.0759,18.0614,18.0687,5800.0
2011-06-02 13:00:00,25.0,25.02,25.0,25.02,7100.0,18.0759,18.0904,18.0759,18.0904,7100.0
2011-06-02 13:05:00,25.03,25.06,25.03,25.04,4100.0,18.0976,18.1193,18.0976,18.1048,4100.0
2011-06-02 13:10:00,25.05,25.05,25.0,25.01,17200.0,18.1121,18.1121,18.0759,18.0831,17200.0
2011-06-02 13:15:00,25.02,25.02,25.01,25.02,10000.0,18.0904,18.0904,18.0831,18.0904,10000.0
2011-06-02 13:20:00,25.02,25.02,25.01,25.01,10900.0,18.0904,18.0904,18.0831,18.0831,10900.0
2011-06-02 13:25:00,25.0,25.02,24.99,25.01,10500.0,18.0759,18.0904,18.0687,18.0831,10500.0
2011-06-02 13:30:00,25.01,25.01,24.96,24.97,39800.0,18.0831,18.0831,18.047,18.0542,39800.0
2011-06-02 13:35:00,24.97,24.97,24.94,24.95,3900.0,18.0542,18.0542,18.0325,18.0397,3900.0
2011-06-02 13:40:00,24.96,24.97,24.95,24.96,3900.0,18.047,18.0542,18.0397,18.047,3900.0
2011-06-02 13:45:00,24.96,24.96,24.93,24.93,8100.0,18.047,18.047,18.0253,18.0253,8100.0
2011-06-02 13:50:00,24.92,24.92,24.9,24.92,2500.0,18.0181,18.0181,18.0036,18.0181,2500.0
2011-06-02 13:55:00,24.92,24.95,24.92,24.94,10800.0,18.0181,18.0397,18.0181,18.0325,10800.0
2011-06-02 14:00:00,24.94,24.96,24.93,24.94,6400.0,18.0325,18.047,18.0253,18.0325,6400.0
2011-06-02 14:05:00,24.94,24.95,24.94,24.94,1900.0,18.0325,18.0397,18.0325,18.0325,1900.0
2011-06-02 14:10:00,24.94,25.01,24.94,25.0,53900.0,18.0325,18.0831,18.0325,18.0759,53900.0
2011-06-02 14:15:00,25.01,25.01,24.9,24.92,53800.0,18.0831,18.0831,18.0036,18.0181,53800.0
2011-06-02 14:20:00,24.92,24.92,24.88,24.89,52100.0,18.0181,18.0181,17.9891,17.9964,52100.0
2011-06-02 14:25:00,24.89,24.91,24.89,24.9,21200.0,17.9964,18.0108,17.9964,18.0036,21200.0
2011-06-02 14:30:00,24.9,24.95,24.9,24.94,36300.0,18.0036,18.0397,18.0036,18.0325,36300.0
2011-06-02 14:35:00,24.94,24.96,24.94,24.95,6900.0,18.0325,18.047,18.0325,18.0397,6900.0
2011-06-02 14:40:00,24.95,24.96,24.95,24.96,18000.0,18.0397,18.047,18.0397,18.047,18000.0
2011-06-02 14:45:00,24.95,24.98,24.95,24.97,10400.0,18.0397,18.0614,18.0397,18.0542,10400.0
2011-06-02 14:50:00,24.98,24.98,24.96,24.97,10900.0,18.0614,18.0614,18.047,18.0542,10900.0
2011-06-02 14:55:00,24.97,24.98,24.96,24.98,5800.0,18.0542,18.0614,18.047,18.0614,5800.0
2011-06-02 15:00:00,24.99,25.01,24.98,25.0,9600.0,18.0687,18.0831,18.0614,18.0759,9600.0
2011-06-02 15:05:00,24.99,24.99,24.96,24.96,8000.0,18.0687,18.0687,18.047,18.047,8000.0
2011-06-02 15:10:00,24.96,24.97,24.96,24.96,5800.0,18.047,18.0542,18.047,18.047,5800.0
2011-06-02 15:15:00,24.95,24.96,24.92,24.92,146100.0,18.0397,18.047,18.0181,18.0181,146100.0
2011-06-02 15:20:00,24.92,24.94,24.92,24.94,6300.0,18.0181,18.0325,18.0181,18.0325,6300.0
2011-06-02 15:25:00,24.93,24.94,24.92,24.93,9500.0,18.0253,18.0325,18.0181,18.0253,9500.0
2011-06-02 15:30:00,24.93,24.94,24.91,24.92,87900.0,18.0253,18.0325,18.0108,18.0181,87900.0
2011-06-02 15:35:00,24.92,24.94,24.91,24.93,72700.0,18.0181,18.0325,18.0108,18.0253,72700.0
2011-06-02 15:40:00,24.93,24.96,24.92,24.95,23600.0,18.0253,18.047,18.0181,18.0397,23600.0
2011-06-02 15:45:00,24.95,24.96,24.94,24.96,46100.0,18.0397,18.047,18.0325,18.047,46100.0
2011-06-02 15:50:00,24.96,24.97,24.94,24.94,119600.0,18.047,18.0542,18.0325,18.0325,119600.0
2011-06-02 15:55:00,24.95,24.99,24.94,24.97,98500.0,18.0397,18.0687,18.0325,18.0542,98500.0
2011-06-03 09:30:00,24.74,24.76,24.63,24.66,298200.0,17.8879,17.9024,17.8084,17.8301,298200.0
2011-06-03 09:35:00,24.65,24.69,24.65,24.65,127000.0,17.8228,17.8518,17.8228,17.8228,127000.0
2011-06-03 09:40:00,24.65,24.72,24.65,24.68,121400.0,17.8228,17.8734,17.8228,17.8445,121400.0
2011-06-03 09:45:00,24.69,24.73,24.69,24.72,31300.0,17.8518,17.8807,17.8518,17.8734,31300.0
2011-06-03 09:50:00,24.72,24.73,24.68,24.71,24700.0,17.8734,17.8807,17.8445,17.8662,24700.0
2011-06-03 09:55:00,24.72,24.77,24.7,24.77,165400.0,17.8734,17.9096,17.859,17.9096,165400.0
2011-06-03 10:00:00,24.77,24.86,24.77,24.86,177700.0,17.9096,17.9747,17.9096,17.9747,177700.0
2011-06-03 10:05:00,24.85,24.86,24.8,24.86,90500.0,17.9674,17.9747,17.9313,17.9747,90500.0
2011-06-03 10:10:00,24.85,24.91,24.82,24.82,43800.0,17.9674,18.0108,17.9458,17.9458,43800.0
2011-06-03 10:15:00,24.82,24.83,24.77,24.78,73800.0,17.9458,17.953,17.9096,17.9168,73800.0
2011-06-03 10:20:00,24.78,24.78,24.72,24.72,34600.0,17.9168,17.9168,17.8734,17.8734,34600.0
2011-06-03 10:25:00,24.72,24.8,24.72,24.79,81500.0,17.8734,17.9313,17.8734,17.9241,81500.0
2011-06-03 10:30:00,24.79,24.84,24.79,24.84,8700.0,17.9241,17.9602,17.9241,17.9602,8700.0
2011-06-03 10:35:00,24.85,24.85,24.82,24.84,20400.0,17.9674,17.9674,17.9458,17.9602,20400.0
2011-06-03 10:40:00,24.84,24.89,24.83,24.89,34500.0,17.9602,17.9964,17.953,17.9964,34500.0
2011-06-03 10:45:00,24.9,24.93,24.9,24.92,6200.0,18.0036,18.0253,18.0036,18.0181,6200.0
2011-06-03 10:50:00,24.91,24.93,24.88,24.88,7000.0,18.0108,18.0253,17.9891,17.9891,7000.0
2011-06-03 10:55:00,24.87,24.88,24.86,24.88,10100.0,17.9819,17.9891,17.9747,17.9891,10100.0
2011-06-03 11:00:00,24.87,24.91,24.87,24.9,12900.0,17.9819,18.0108,17.9819,18.0036,12900.0
2011-06-03 11:05:00,24.89,24.89,24.83,24.83,25200.0,17.9964,17.9964,17.953,17.953,25200.0
2011-06-03 11:10:00,24.83,24.86,24.83,24.86,8500.0,17.953,17.9747,17.953,17.9747,8500.0
2011-06-03 11:15:00,24.86,24.86,24.79,24.81,25500.0,17.9747,17.9747,17.9241,17.9385,25500.0
2011-06-03 11:20:00,24.8,24.86,24.8,24.84,33800.0,17.9313,17.9747,17.9313,17.9602,33800.0
2011-06-03 11:25:00,24.85,24.85,24.79,24.81,3100.0,17.9674,17.9674,17.9241,17.9385,3100.0
2011-06-03 11:30:00,24.81,24.83,24.78,24.78,15400.0,17.9385,17.953,17.9168,17.9168,15400.0
2011-06-03 11:35:00,24.78,24.78,24.74,24.74,32200.0,17.9168,17.9168,17.8879,17.8879,32200.0
2011-06-03 11:40:00,24.74,24.76,24.73,24.74,60100.0,17.8879,17.9024,17.8807,17.8879,60100.0
2011-06-03 11:45:00,24.74,24.77,24.72,24.77,12300.0,17.8879,17.9096,17.8734,17.9096,12300.0
2011-06-03 11:50:00,24.76,24.8,24.76,24.79,16200.0,17.9024,17.9313,17.9024,17.9241,16200.0
2011-06-03 11:55:00,24.79,24.8,24.79,24.8,4900.0,17.9241,17.9313,17.9241,17.9313,4900.0
2011-06-03 12:00:00,24.8,24.82,24.73,24.73,188700.0,17.9313,17.9458,17.8807,17.8807,188700.0
2011-06-03 12:05:00,24.73,24.74,24.72,24.74,26600.0,17.8807,17.8879,17.8734,17.8879,26600.0
2011-06-03 12:10:00,24.74,24.76,24.74,24.75,7800.0,17.8879,17.9024,17.8879,17.8951,7800.0
2011-06-03 12:15:00,24.74,24.75,24.72,24.73,85500.0,17.8879,17.8951,17.8734,17.8807,85500.0
2011-06-03 12:20:00,24.73,24.74,24.73,24.73,29700.0,17.8807,17.8879,17.8807,17.8807,29700.0
2011-06-03 12:25:00,24.74,24.75,24.74,24.75,4900.0,17.8879,17.8951,17.8879,17.8951,4900.0
2011-06-03 12:30:00,24.76,24.76,24.75,24.76,6100.0,17.9024,17.9024,17.8951,17.9024,6100.0
2011-06-03 12:35:00,24.76,24.81,24.74,24.81,29400.0,17.9024,17.9385,17.8879,17.9385,29400.0
2011-06-03 12:40:00,24.81,24.83,24.8,24.83,5400.0,17.9385,17.953,17.9313,17.953,5400.0
2011-06-03 12:45:00,24.83,24.89,24.83,24.89,18600.0,17.953,17.9964,17.953,17.9964,18600.0
2011-06-03 12:50:00,24.89,24.89,24.86,24.87,24800.0,17.9964,17.9964,17.9747,17.9819,24800.0
2011-06-03 12:55:00,24.86,24.87,24.84,24.84,15800.0,17.9747,17.9819,17.9602,17.9602,15800.0
2011-06-03 13:00:00,24.84,24.85,24.81,24.81,7500.0,17.9602,17.9674,17.9385,17.9385,7500.0
2011-06-03 13:05:00,24.81,24.82,24.81,24.81,9900.0,17.9385,17.9458,17.9385,17.9385,9900.0
2011-06-03 13:10:00,24.81,24.82,24.8,24.81,39200.0,17.9385,17.9458,17.9313,17.9385,39200.0
2011-06-03 13:15:00,24.81,24.82,24.8,24.82,8700.0,17.9385,17.9458,17.9313,17.9458,8700.0
2011-06-03 13:20:00,24.82,24.83,24.79,24.79,9800.0,17.9458,17.953,17.9241,17.9241,9800.0
2011-06-03 13:25:00,24.79,24.81,24.79,24.8,38700.0,17.9241,17.9385,17.9241,17.9313,38700.0
2011-06-03 13:30:00,24.8,24.8,24.76,24.79,19700.0,17.9313,17.9313,17.9024,17.9241,19700.0
2011-06-03 13:35:00,24.79,24.8,24.78,24.78,32600.0,17.9241,17.9313,17.9168,17.9168,32600.0
2011-06-03 13:40:00,24.79,24.81,24.79,24.79,6700.0,17.9241,17.9385,17.9241,17.9241,6700.0
2011-06-03 13:45:00,24.79,24.81,24.79,24.8,4400.0,17.9241,17.9385,17.9241,17.9313,4400.0
2011-06-03 13:50:00,24.79,24.8,24.78,24.79,38400.0,17.9241,17.9313,17.9168,17.9241,38400.0
2011-06-03 13:55:00,24.79,24.79,24.75,24.75,20100.0,17.9241,17.9241,17.8951,17.8951,20100.0
2011-06-03 14:00:00,24.76,24.76,24.74,24.74,10700.0,17.9024,17.9024,17.8879,17.8879,10700.0
2011-06-03 14:05:00,24.75,24.75,24.72,24.73,12200.0,17.8951,17.8951,17.8734,17.8807,12200.0
2011-06-03 14:10:00,24.72,24.74,24.7,24.73,15900.0,17.8734,17.8879,17.859,17.8807,15900.0
2011-06-03 14:15:00,24.72,24.72,24.71,24.72,5000.0,17.8734,17.8734,17.8662,17.8734,5000.0
2011-06-03 14:20:00,24.71,24.73,24.71,24.72,17400.0,17.8662,17.8807,17.8662,17.8734,17400.0
2011-06-03 14:25:00,24.71,24.73,24.71,24.72,20300.0,17.8662,17.8807,17.8662,17.8734,20300.0
2011-06-03 14:30:00,24.71,24.72,24.69,24.69,14400.0,17.8662,17.8734,17.8518,17.8518,14400.0
2011-06-03 14:35:00,24.7,24.71,24.68,24.68,60900.0,17.859,17.8662,17.8445,17.8445,60900.0
2011-06-03 14:40:00,24.68,24.7,24.67,24.7,31100.0,17.8445,17.859,17.8373,17.859,31100.0
2011-06-03 14:45:00,24.69,24.7,24.68,24.68,12800.0,17.8518,17.859,17.8445,17.8445,12800.0
2011-06-03 14:50:00,24.69,24.7,24.67,24.68,10800.0,17.8518,17.859,17.8373,17.8445,10800.0
2011-06-03 14:55:00,24.68,24.69,24.67,24.67,27200.0,17.8445,17.8518,17.8373,17.8373,27200.0
2011-06-03 15:00:00,24.66,24.67,24.64,24.65,77700.0,17.8301,17.8373,17.8156,17.8228,77700.0
2011-06-03 15:05:00,24.64,24.66,24.64,24.64,16600.0,17.8156,17.8301,17.8156,17.8156,16600.0
2011-06-03 15:10:00,24.64,24.64,24.62,24.64,41400.0,17.8156,17.8156,17.8011,17.8156,41400.0
2011-06-03 15:15:00,24.64,24.66,24.62,24.62,78800.0,17.8156,17.8301,17.8011,17.8011,78800.0
2011-06-03 15:20:00,24.63,24.65,24.62,24.64,76400.0,17.8084,17.8228,17.8011,17.8156,76400.0
2011-06-03 15:25:00,24.64,24.65,24.62,24.62,98600.0,17.8156,17.8228,17.8011,17.8011,98600.0
2011-06-03 15:30:00,24.63,24.65,24.62,24.64,128300.0,17.8084,17.8228,17.8011,17.8156,128300.0
2011-06-03 15:35:00,24.64,24.65,24.62,24.65,174800.0,17.8156,17.8228,17.8011,17.8228,174800.0
2011-06-03 15:40:00,24.64,24.65,24.61,24.63,112600.0,17.8156,17.8228,17.7939,17.8084,112600.0
2011-06-03 15:45:00,24.63,24.63,24.6,24.61,183000.0,17.8084,17.8084,17.7867,17.7939,183000.0
2011-06-03 15:50:00,24.6,24.63,24.6,24.6,128300.0,17.7867,17.8084,17.7867,17.7867,128300.0
2011-06-03 15:55:00,24.61,24.62,24.6,24.6,154300.0,17.7939,17.8011,17.7867,17.7867,154300.0
2011-06-06 09:30:00,24.58,24.62,24.56,24.6,38900.0,17.7722,17.8011,17.7578,17.7867,38900.0
2011-06-06 09:35:00,24.6,24.63,24.59,24.6,19800.0,17.7867,17.8084,17.7795,17.7867,19800.0
2011-06-06 09:40:00,24.6,24.6,24.55,24.56,22100.0,17.7867,17.7867,17.7505,17.7578,22100.0
2011-06-06 09:45:00,24.55,24.55,24.46,24.46,57500.0,17.7505,17.7505,17.6855,17.6855,57500.0
2011-06-06 09:50:00,24.46,24.46,24.43,24.44,58800.0,17.6855,17.6855,17.6638,17.671,58800.0
2011-06-06 09:55:00,24.44,24.44,24.42,24.43,71000.0,17.671,17.671,17.6565,17.6638,71000.0
2011-06-06 10:00:00,24.43,24.45,24.39,24.39,65100.0,17.6638,17.6782,17.6348,17.6348,65100.0
2011-06-06 10:05:00,24.39,24.39,24.32,24.33,555400.0,17.6348,17.6348,17.5842,17.5915,555400.0
2011-06-06 10:10:00,24.32,24.34,24.3,24.32,239100.0,17.5842,17.5987,17.5698,17.5842,239100.0
2011-06-06 10:15:00,24.32,24.36,24.31,24.35,58300.0,17.5842,17.6132,17.577,17.6059,58300.0
2011-06-06 10:20:00,24.36,24.38,24.33,24.37,126500.0,17.6132,17.6276,17.5915,17.6204,126500.0
2011-06-06 10:25:00,24.37,24.39,24.37,24.39,71700.0,17.6204,17.6348,17.6204,17.6348,71700.0
2011-06-06 10:30:00,24.39,24.43,24.38,24.42,47100.0,17.6348,17.6638,17.6276,17.6565,47100.0
2011-06-06 10:35:00,24.42,24.44,24.42,24.43,16200.0,17.6565,17.671,17.6565,17.6638,16200.0
2011-06-06 10:40:00,24.43,24.44,24.43,24.43,19900.0,17.6638,17.671,17.6638,17.6638,19900.0
2011-06-06 10:45:00,24.43,24.44,24.41,24.44,20500.0,17.6638,17.671,17.6493,17.671,20500.0
2011-06-06 10:50:00,24.44,24.52,24.43,24.5,222100.0,17.671,17.7288,17.6638,17.7144,222100.0
2011-06-06 10:55:00,24.51,24.55,24.51,24.55,125400.0,17.7216,17.7505,17.7216,17.7505,125400.0
2011-06-06 11:00:00,24.55,24.61,24.54,24.6,30300.0,17.7505,17.7939,17.7433,17.7867,30300.0
2011-06-06 11:05:00,24.6,24.61,24.58,24.59,17500.0,17.7867,17.7939,17.7722,17.7795,17500.0
2011-06-06 11:10:00,24.59,24.62,24.58,24.61,13800.0,17.7795,17.8011,17.7722,17.7939,13800.0
2011-06-06 11:15:00,24.61,24.61,24.58,24.59,17600.0,17.7939,17.7939,17.7722,17.7795,17600.0
2011-06-06 11:20:00,24.58,24.6,24.58,24.6,15800.0,17.7722,17.7867,17.7722,17.7867,15800.0
2011-06-06 11:25:00,24.59,24.61,24.59,24.61,11800.0,17.7795,17.7939,17.7795,17.7939,11800.0
2011-06-06 11:30:00,24.61,24.62,24.6,24.62,11900.0,17.7939,17.8011,17.7867,17.8011,11900.0
2011-06-06 11:35:00,24.62,24.64,24.62,24.64,14800.0,17.8011,17.8156,17.8011,17.8156,14800.0
2011-06-06 11:40:00,24.64,24.64,24.63,24.63,13400.0,17.8156,17.8156,17.8084,17.8084,13400.0
2011-06-06 11:45:00,24.63,24.63,24.61,24.62,16100.0,17.8084,17.8084,17.7939,17.8011,16100.0
2011-06-06 11:50:00,24.62,24.62,24.6,24.6,58700.0,17.8011,17.8011,17.7867,17.7867,58700.0
2011-06-06 11:55:00,24.59,24.62,24.59,24.61,28900.0,17.7795,17.8011,17.7795,17.7939,28900.0
2011-06-06 12:00:00,24.61,24.61,24.58,24.59,14200.0,17.7939,17.7939,17.7722,17.7795,14200.0
2011-06-06 12:05:00,24.58,24.59,24.56,24.59,20000.0,17.7722,17.7795,17.7578,17.7795,20000.0
2011-06-06 12:10:00,24.6,24.6,24.57,24.58,31900.0,17.7867,17.7867,17.765,17.7722,31900.0
2011-06-06 12:15:00,24.58,24.59,24.57,24.59,12000.0,17.7722,17.7795,17.765,17.7795,12000.0
2011-06-06 12:20:00,24.59,24.61,24.59,24.61,13300.0,17.7795,17.7939,17.7795,17.7939,13300.0
2011-06-06 12:25:00,24.61,24.62,24.6,24.61,11200.0,17.7939,17.8011,17.7867,17.7939,11200.0
2011-06-06 12:30:00,24.6,24.6,24.58,24.58,5600.0,17.7867,17.7867,17.7722,17.7722,5600.0
2011-06-06 12:35:00,24.58,24.61,24.58,24.6,165800.0,17.7722,17.7939,17.7722,17.7867,165800.0
2011-06-06 12:40:00,24.61,24.61,24.59,24.59,70300.0,17.7939,17.7939,17.7795,17.7795,70300.0
2011-06-06 12:45:00,24.59,24.59,24.57,24.57,16900.0,17.7795,17.7795,17.765,17.765,16900.0
2011-06-06 12:50:00,24.58,24.58,24.57,24.58,7900.0,17.7722,17.7722,17.765,17.7722,7900.0
2011-06-06 12:55:00,24.57,24.59,24.57,24.59,16800.0,17.765,17.7795,17.765,17.7795,16800.0
2011-06-06 13:00:00,24.58,24.58,24.56,24.56,14500.0,17.7722,17.7722,17.7578,17.7578,14500.0
2011-06-06 13:05:00,24.56,24.58,24.56,24.58,14100.0,17.7578,17.7722,17.7578,17.7722,14100.0
2011-06-06 13:10:00,24.58,24.61,24.58,24.61,18000.0,17.7722,17.7939,17.7722,17.7939,18000.0
2011-06-06 13:15:00,24.61,24.62,24.57,24.58,17200.0,17.7939,17.8011,17.765,17.7722,17200.0
2011-06-06 13:20:00,24.59,24.59,24.57,24.57,6400.0,17.7795,17.7795,17.765,17.765,6400.0
2011-06-06 13:25:00,24.57,24.57,24.55,24.56,35700.0,17.765,17.765,17.7505,17.7578,35700.0
2011-06-06 13:30:00,24.56,24.56,24.51,24.52,13100.0,17.7578,17.7578,17.7216,17.7288,13100.0
2011-06-06 13:35:00,24.52,24.54,24.51,24.52,19600.0,17.7288,17.7433,17.7216,17.7288,19600.0
2011-06-06 13:40:00,24.51,24.52,24.49,24.49,29600.0,17.7216,17.7288,17.7072,17.7072,29600.0
2011-06-06 13:45:00,24.49,24.54,24.48,24.54,36600.0,17.7072,17.7433,17.6999,17.7433,36600.0
2011-06-06 13:50:00,24.53,24.56,24.53,24.56,20100.0,17.7361,17.7578,17.7361,17.7578,20100.0
2011-06-06 13:55:00,24.56,24.56,24.55,24.56,21000.0,17.7578,17.7578,17.7505,17.7578,21000.0
2011-06-06 14:00:00,24.56,24.58,24.55,24.58,17300.0,17.7578,17.7722,17.7505,17.7722,17300.0
2011-06-06 14:05:00,24.58,24.6,24.55,24.6,22000.0,17.7722,17.7867,17.7505,17.7867,22000.0
2011-06-06 14:10:00,24.59,24.59,24.58,24.58,76500.0,17.7795,17.7795,17.7722,17.7722,76500.0
2011-06-06 14:15:00,24.59,24.59,24.58,24.58,81200.0,17.7795,17.7795,17.7722,17.7722,81200.0
2011-06-06 14:20:00,24.59,24.62,24.59,24.6,120300.0,17.7795,17.8011,17.7795,17.7867,120300.0
2011-06-06 14:25:00,24.6,24.61,24.6,24.6,67200.0,17.7867,17.7939,17.7867,17.7867,67200.0
2011-06-06 14:30:00,24.59,24.61,24.59,24.61,25500.0,17.7795,17.7939,17.7795,17.7939,25500.0
2011-06-06 14:35:00,24.61,24.62,24.59,24.59,12400.0,17.7939,17.8011,17.7795,17.7795,12400.0
2011-06-06 14:40:00,24.59,24.63,24.59,24.63,23500.0,17.7795,17.8084,17.7795,17.8084,23500.0
2011-06-06 14:45:00,24.63,24.64,24.59,24.6,42200.0,17.8084,17.8156,17.7795,17.7867,42200.0
2011-06-06 14:50:00,24.61,24.61,24.57,24.59,20700.0,17.7939,17.7939,17.765,17.7795,20700.0
2011-06-06 14:55:00,24.58,24.61,24.57,24.61,31200.0,17.7722,17.7939,17.765,17.7939,31200.0
2011-06-06 15:00:00,24.61,24.62,24.59,24.59,15500.0,17.7939,17.8011,17.7795,17.7795,15500.0
2011-06-06 15:05:00,24.59,24.59,24.55,24.57,18600.0,17.7795,17.7795,17.7505,17.765,18600.0
2011-06-06 15:10:00,24.56,24.56,24.51,24.51,41300.0,17.7578,17.7578,17.7216,17.7216,41300.0
2011-06-06 15:15:00,24.52,24.54,24.48,24.48,395300.0,17.7288,17.7433,17.6999,17.6999,395300.0
2011-06-06 15:20:00,24.49,24.49,24.46,24.48,78200.0,17.7072,17.7072,17.6855,17.6999,78200.0
2011-06-06 15:25:00,24.48,24.48,24.47,24.48,27800.0,17.6999,17.6999,17.6927,17.6999,27800.0
2011-06-06 15:30:00,24.48,24.53,24.48,24.52,201500.0,17.6999,17.7361,17.6999,17.7288,201500.0
2011-06-06 15:35:00,24.51,24.52,24.48,24.52,265600.0,17.7216,17.7288,17.6999,17.7288,265600.0
2011-06-06 15:40:00,24.52,24.54,24.51,24.51,237900.0,17.7288,17.7433,17.7216,17.7216,237900.0
2011-06-06 15:45:00,24.51,24.51,24.48,24.49,66300.0,17.7216,17.7216,17.6999,17.7072,66300.0
2011-06-06 15:50:00,24.48,24.48,24.46,24.48,95500.0,17.6999,17.6999,17.6855,17.6999,95500.0
2011-06-06 15:55:00,24.48,24.51,24.47,24.48,172000.0,17.6999,17.7216,17.6927,17.6999,172000.0
2011-06-07 09:30:00,24.68,24.69,24.67,24.67,8600.0,17.8445,17.8518,17.8373,17.8373,8600.0
2011-06-07 09:35:00,24.66,24.72,24.65,24.71,21600.0,17.8301,17.8734,17.8228,17.8662,21600.0
2011-06-07 09:40:00,24.71,24.71,24.62,24.62,45900.0,17.8662,17.8662,17.8011,17.8011,45900.0
2011-06-07 09:45:00,24.61,24.61,24.59,24.61,16900.0,17.7939,17.7939,17.7795,17.7939,16900.0
2011-06-07 09:50:00,24.61,24.66,24.59,24.66,13000.0,17.7939,17.8301,17.7795,17.8301,13000.0
2011-06-07 09:55:00,24.66,24.71,24.66,24.71,12200.0,17.8301,17.8662,17.8301,17.8662,12200.0
2011-06-07 10:00:00,24.71,24.74,24.7,24.73,14700.0,17.8662,17.8879,17.859,17.8807,14700.0
2011-06-07 10:05:00,24.74,24.78,24.73,24.77,17200.0,17.8879,17.9168,17.8807,17.9096,17200.0
2011-06-07 10:10:00,24.77,24.77,24.72,24.73,33200.0,17.9096,17.9096,17.8734,17.8807,33200.0
2011-06-07 10:15:00,24.73,24.74,24.69,24.7,83900.0,17.8807,17.8879,17.8518,17.859,83900.0
2011-06-07 10:20:00,24.69,24.69,24.66,24.67,48800.0,17.8518,17.8518,17.8301,17.8373,48800.0
2011-06-07 10:25:00,24.67,24.67,24.6,24.6,21500.0,17.8373,17.8373,17.7867,17.7867,21500.0
2011-06-07 10:30:00,24.6,24.64,24.6,24.62,21900.0,17.7867,17.8156,17.7867,17.8011,21900.0
2011-06-07 10:35:00,24.63,24.72,24.63,24.71,35700.0,17.8084,17.8734,17.8084,17.8662,35700.0
2011-06-07 10:40:00,24.72,24.73,24.7,24.71,17800.0,17.8734,17.8807,17.859,17.8662,17800.0
2011-06-07 10:45:00,24.71,24.72,24.7,24.71,3100.0,17.8662,17.8734,17.859,17.8662,3100.0
2011-06-07 10:50:00,24.7,24.72,24.7,24.72,20900.0,17.859,17.8734,17.859,17.8734,20900.0
2011-06-07 10:55:00,24.71,24.73,24.71,24.72,8300.0,17.8662,17.8807,17.8662,17.8734,8300.0
2011-06-07 11:00:00,24.72,24.72,24.69,24.69,14500.0,17.8734,17.8734,17.8518,17.8518,14500.0
2011-06-07 11:05:00,24.69,24.71,24.69,24.7,3800.0,17.8518,17.8662,17.8518,17.859,3800.0
2011-06-07 11:10:00,24.69,24.7,24.69,24.69,2300.0,17.8518,17.859,17.8518,17.8518,2300.0
2011-06-07 11:15:00,24.7,24.7,24.69,24.7,4500.0,17.859,17.859,17.8518,17.859,4500.0
2011-06-07 11:20:00,24.7,24.71,24.69,24.7,10400.0,17.859,17.8662,17.8518,17.859,10400.0
2011-06-07 11:25:00,24.69,24.7,24.69,24.69,17000.0,17.8518,17.859,17.8518,17.8518,17000.0
2011-06-07 11:30:00,24.69,24.69,24.68,24.68,4300.0,17.8518,17.8518,17.8445,17.8445,4300.0
2011-06-07 11:35:00,24.68,24.69,24.67,24.69,12600.0,17.8445,17.8518,17.8373,17.8518,12600.0
2011-06-07 11:40:00,24.69,24.71,24.69,24.7,17600.0,17.8518,17.8662,17.8518,17.859,17600.0
2011-06-07 11:45:00,24.7,24.71,24.7,24.7,42900.0,17.859,17.8662,17.859,17.859,42900.0
2011-06-07 11:50:00,24.7,24.7,24.69,24.69,31300.0,17.859,17.859,17.8518,17.8518,31300.0
2011-06-07 11:55:00,24.7,24.7,24.69,24.7,35100.0,17.859,17.859,17.8518,17.859,35100.0
2011-06-07 12:00:00,24.7,24.7,24.69,24.7,20900.0,17.859,17.859,17.8518,17.859,20900.0
2011-06-07 12:05:00,24.69,24.7,24.69,24.7,47800.0,17.8518,17.859,17.8518,17.859,47800.0
2011-06-07 12:10:00,24.7,24.7,24.69,24.7,9800.0,17.859,17.859,17.8518,17.859,9800.0
2011-06-07 12:15:00,24.7,24.7,24.69,24.7,36600.0,17.859,17.859,17.8518,17.859,36600.0
2011-06-07 12:20:00,24.7,24.72,24.7,24.72,11300.0,17.859,17.8734,17.859,17.8734,11300.0
2011-06-07 12:25:00,24.72,24.72,24.71,24.71,12600.0,17.8734,17.8734,17.8662,17.8662,12600.0
2011-06-07 12:30:00,24.72,24.72,24.71,24.72,2800.0,17.8734,17.8734,17.8662,17.8734,2800.0
2011-06-07 12:35:00,24.72,24.72,24.71,24.72,3500.0,17.8734,17.8734,17.8662,17.8734,3500.0
2011-06-07 12:40:00,24.72,24.72,24.7,24.71,5100.0,17.8734,17.8734,17.859,17.8662,5100.0
2011-06-07 12:45:00,24.71,24.72,24.71,24.72,1600.0,17.8662,17.8734,17.8662,17.8734,1600.0
2011-06-07 12:50:00,24.71,24.73,24.71,24.73,5700.0,17.8662,17.8807,17.8662,17.8807,5700.0
2011-06-07 12:55:00,24.73,24.73,24.71,24.73,5400.0,17.8807,17.8807,17.8662,17.8807,5400.0
2011-06-07 13:00:00,24.73,24.73,24.7,24.71,8000.0,17.8807,17.8807,17.859,17.8662,8000.0
2011-06-07 13:05:00,24.71,24.73,24.71,24.72,6700.0,17.8662,17.8807,17.8662,17.8734,6700.0
2011-06-07 13:10:00,24.72,24.72,24.68,24.68,179400.0,17.8734,17.8734,17.8445,17.8445,179400.0
2011-06-07 13:15:00,24.68,24.68,24.67,24.67,10600.0,17.8445,17.8445,17.8373,17.8373,10600.0
2011-06-07 13:20:00,24.67,24.68,24.65,24.66,9800.0,17.8373,17.8445,17.8228,17.8301,9800.0
2011-06-07 13:25:00,24.67,24.67,24.66,24.66,2800.0,17.8373,17.8373,17.8301,17.8301,2800.0
2011-06-07 13:30:00,24.67,24.69,24.67,24.69,5900.0,17.8373,17.8518,17.8373,17.8518,5900.0
2011-06-07 13:35:00,24.69,24.7,24.69,24.7,3500.0,17.8518,17.859,17.8518,17.859,3500.0
2011-06-07 13:40:00,24.69,24.7,24.69,24.69,2800.0,17.8518,17.859,17.8518,17.8518,2800.0
2011-06-07 13:45:00,24.69,24.7,24.68,24.68,3700.0,17.8518,17.859,17.8445,17.8445,3700.0
2011-06-07 13:50:00,24.69,24.69,24.68,24.69,7200.0,17.8518,17.8518,17.8445,17.8518,7200.0
2011-06-07 13:55:00,24.69,24.69,24.68,24.69,4100.0,17.8518,17.8518,17.8445,17.8518,4100.0
2011-06-07 14:00:00,24.69,24.7,24.68,24.7,5700.0,17.8518,17.859,17.8445,17.859,5700.0
2011-06-07 14:05:00,24.69,24.72,24.69,24.72,7800.0,17.8518,17.8734,17.8518,17.8734,7800.0
2011-06-07 14:10:00,24.72,24.73,24.71,24.73,6800.0,17.8734,17.8807,17.8662,17.8807,6800.0
2011-06-07 14:15:00,24.73,24.73,24.72,24.73,3000.0,17.8807,17.8807,17.8734,17.8807,3000.0
2011-06-07 14:20:00,24.72,24.73,24.71,24.71,5900.0,17.8734,17.8807,17.8662,17.8662,5900.0
2011-06-07 14:25:00,24.71,24.72,24.7,24.71,5600.0,17.8662,17.8734,17.859,17.8662,5600.0
2011-06-07 14:30:00,24.7,24.7,24.66,24.68,24200.0,17.859,17.859,17.8301,17.8445,24200.0
2011-06-07 14:35:00,24.68,24.68,24.66,24.66,9400.0,17.8445,17.8445,17.8301,17.8301,9400.0
2011-06-07 14:40:00,24.66,24.67,24.66,24.66,23400.0,17.8301,17.8373,17.8301,17.8301,23400.0
2011-06-07 14:45:00,24.66,24.69,24.66,24.69,109600.0,17.8301,17.8518,17.8301,17.8518,109600.0
2011-06-07 14:50:00,24.69,24.69,24.68,24.68,9700.0,17.8518,17.8518,17.8445,17.8445,9700.0
2011-06-07 14:55:00,24.68,24.69,24.66,24.69,16400.0,17.8445,17.8518,17.8301,17.8518,16400.0
2011-06-07 15:00:00,24.68,24.69,24.67,24.69,10000.0,17.8445,17.8518,17.8373,17.8518,10000.0
2011-06-07 15:05:00,24.68,24.69,24.66,24.66,24700.0,17.8445,17.8518,17.8301,17.8301,24700.0
2011-06-07 15:10:00,24.66,24.67,24.64,24.65,89000.0,17.8301,17.8373,17.8156,17.8228,89000.0
2011-06-07 15:15:00,24.65,24.65,24.63,24.63,53900.0,17.8228,17.8228,17.8084,17.8084,53900.0
2011-06-07 15:20:00,24.63,24.64,24.61,24.62,39800.0,17.8084,17.8156,17.7939,17.8011,39800.0
2011-06-07 15:25:00,24.63,24.64,24.62,24.63,9400.0,17.8084,17.8156,17.8011,17.8084,9400.0
2011-06-07 15:30:00,24.63,24.64,24.6,24.61,28200.0,17.8084,17.8156,17.7867,17.7939,28200.0
2011-06-07 15:35:00,24.61,24.62,24.6,24.61,14600.0,17.7939,17.8011,17.7867,17.7939,14600.0
2011-06-07 15:40:00,24.6,24.61,24.57,24.58,24100.0,17.7867,17.7939,17.765,17.7722,24100.0
2011-06-07 15:45:00,24.58,24.62,24.56,24.57,53100.0,17.7722,17.8011,17.7578,17.765,53100.0
2011-06-07 15:50:00,24.57,24.58,24.53,24.58,27000.0,17.765,17.7722,17.7361,17.7722,27000.0
2011-06-07 15:55:00,24.58,24.58,24.52,24.53,78300.0,17.7722,17.7722,17.7288,17.7361,78300.0
2011-06-08 09:30:00,24.48,24.48,24.42,24.44,12100.0,17.6999,17.6999,17.6565,17.671,12100.0
2011-06-08 09:35:00,24.44,24.5,24.43,24.49,39900.0,17.671,17.7144,17.6638,17.7072,39900.0
2011-06-08 09:40:00,24.49,24.57,24.49,24.54,77900.0,17.7072,17.765,17.7072,17.7433,77900.0
2011-06-08 09:45:00,24.54,24.55,24.48,24.48,21200.0,17.7433,17.7505,17.6999,17.6999,21200.0
2011-06-08 09:50:00,24.48,24.54,24.46,24.52,25600.0,17.6999,17.7433,17.6855,17.7288,25600.0
2011-06-08 09:55:00,24.51,24.52,24.48,24.5,74400.0,17.7216,17.7288,17.6999,17.7144,74400.0
2011-06-08 10:00:00,24.49,24.58,24.48,24.58,74800.0,17.7072,17.7722,17.6999,17.7722,74800.0
2011-06-08 10:05:00,24.58,24.62,24.58,24.6,58800.0,17.7722,17.8011,17.7722,17.7867,58800.0
2011-06-08 10:10:00,24.59,24.63,24.59,24.61,8300.0,17.7795,17.8084,17.7795,17.7939,8300.0
2011-06-08 10:15:00,24.6,24.63,24.59,24.59,21400.0,17.7867,17.8084,17.7795,17.7795,21400.0
2011-06-08 10:20:00,24.58,24.59,24.54,24.54,13400.0,17.7722,17.7795,17.7433,17.7433,13400.0
2011-06-08 10:25:00,24.54,24.57,24.52,24.56,19200.0,17.7433,17.765,17.7288,17.7578,19200.0
2011-06-08 10:30:00,24.56,24.57,24.52,24.52,30700.0,17.7578,17.765,17.7288,17.7288,30700.0
2011-06-08 10:35:00,24.52,24.55,24.52,24.54,13200.0,17.7288,17.7505,17.7288,17.7433,13200.0
2011-06-08 10:40:00,24.54,24.55,24.53,24.54,61900.0,17.7433,17.7505,17.7361,17.7433,61900.0
2011-06-08 10:45:00,24.53,24.59,24.53,24.58,203000.0,17.7361,17.7795,17.7361,17.7722,203000.0
2011-06-08 10:50:00,24.58,24.6,24.58,24.58,31400.0,17.7722,17.7867,17.7722,17.7722,31400.0
2011-06-08 10:55:00,24.58,24.59,24.58,24.59,5100.0,17.7722,17.7795,17.7722,17.7795,5100.0
2011-06-08 11:00:00,24.58,24.61,24.58,24.61,30900.0,17.7722,17.7939,17.7722,17.7939,30900.0
2011-06-08 11:05:00,24.61,24.61,24.55,24.55,153300.0,17.7939,17.7939,17.7505,17.7505,153300.0
2011-06-08 11:10:00,24.55,24.55,24.48,24.51,32400.0,17.7505,17.7505,17.6999,17.7216,32400.0
2011-06-08 11:15:00,24.51,24.52,24.49,24.51,12400.0,17.7216,17.7288,17.7072,17.7216,12400.0
2011-06-08 11:20:00,24.51,24.52,24.5,24.51,119100.0,17.7216,17.7288,17.7144,17.7216,119100.0
2011-06-08 11:25:00,24.51,24.52,24.48,24.49,15800.0,17.7216,17.7288,17.6999,17.7072,15800.0
2011-06-08 11:30:00,24.5,24.53,24.49,24.53,33100.0,17.7144,17.7361,17.7072,17.7361,33100.0
2011-06-08 11:35:00,24.54,24.56,24.54,24.55,12400.0,17.7433,17.7578,17.7433,17.7505,12400.0
2011-06-08 11:40:00,24.55,24.55,24.53,24.55,17300.0,17.7505,17.7505,17.7361,17.7505,17300.0
2011-06-08 11:45:00,24.55,24.57,24.54,24.55,41900.0,17.7505,17.765,17.7433,17.7505,41900.0
2011-06-08 11:50:00,24.54,24.57,24.54,24.56,9400.0,17.7433,17.765,17.7433,17.7578,9400.0
2011-06-08 11:55:00,24.56,24.63,24.56,24.63,96900.0,17.7578,17.8084,17.7578,17.8084,96900.0
2011-06-08 12:00:00,24.63,24.65,24.62,24.62,64900.0,17.8084,17.8228,17.8011,17.8011,64900.0
2011-06-08 12:05:00,24.62,24.62,24.6,24.6,10400.0,17.8011,17.8011,17.7867,17.7867,10400.0
2011-06-08 12:10:00,24.6,24.62,24.6,24.6,4600.0,17.7867,17.8011,17.7867,17.7867,4600.0
2011-06-08 12:15:00,24.6,24.6,24.57,24.58,55000.0,17.7867,17.7867,17.765,17.7722,55000.0
2011-06-08 12:20:00,24.58,24.58,24.54,24.55,7700.0,17.7722,17.7722,17.7433,17.7505,7700.0
2011-06-08 12:25:00,24.55,24.56,24.53,24.56,11700.0,17.7505,17.7578,17.7361,17.7578,11700.0
2011-06-08 12:30:00,24.56,24.56,24.56,24.56,1600.0,17.7578,17.7578,17.7578,17.7578,1600.0
2011-06-08 12:35:00,24.55,24.56,24.52,24.56,17500.0,17.7505,17.7578,17.7288,17.7578,17500.0
2011-06-08 12:40:00,24.56,24.57,24.55,24.56,84900.0,17.7578,17.765,17.7505,17.7578,84900.0
2011-06-08 12:45:00,24.56,24.58,24.55,24.56,14800.0,17.7578,17.7722,17.7505,17.7578,14800.0
2011-06-08 12:50:00,24.57,24.59,24.56,24.57,15500.0,17.765,17.7795,17.7578,17.765,15500.0
2011-06-08 12:55:00,24.57,24.6,24.56,24.6,10600.0,17.765,17.7867,17.7578,17.7867,10600.0
2011-06-08 13:00:00,24.59,24.6,24.58,24.58,9000.0,17.7795,17.7867,17.7722,17.7722,9000.0
2011-06-08 13:05:00,24.58,24.6,24.58,24.58,10500.0,17.7722,17.7867,17.7722,17.7722,10500.0
2011-06-08 13:10:00,24.58,24.59,24.56,24.57,7100.0,17.7722,17.7795,17.7578,17.765,7100.0
2011-06-08 13:15:00,24.57,24.57,24.56,24.56,46200.0,17.765,17.765,17.7578,17.7578,46200.0
2011-06-08 13:20:00,24.56,24.57,24.54,24.54,70600.0,17.7578,17.765,17.7433,17.7433,70600.0
2011-06-08 13:25:00,24.54,24.55,24.53,24.55,9100.0,17.7433,17.7505,17.7361,17.7505,9100.0
2011-06-08 13:30:00,24.55,24.55,24.52,24.52,30000.0,17.7505,17.7505,17.7288,17.7288,30000.0
2011-06-08 13:35:00,24.52,24.53,24.48,24.49,12500.0,17.7288,17.7361,17.6999,17.7072,12500.0
2011-06-08 13:40:00,24.48,24.49,24.47,24.49,10000.0,17.6999,17.7072,17.6927,17.7072,10000.0
2011-06-08 13:45:00,24.48,24.51,24.48,24.51,8600.0,17.6999,17.7216,17.6999,17.7216,8600.0
2011-06-08 13:50:00,24.5,24.52,24.5,24.51,8000.0,17.7144,17.7288,17.7144,17.7216,8000.0
2011-06-08 13:55:00,24.51,24.51,24.47,24.5,12400.0,17.7216,17.7216,17.6927,17.7144,12400.0
2011-06-08 14:00:00,24.5,24.53,24.49,24.51,47700.0,17.7144,17.7361,17.7072,17.7216,47700.0
2011-06-08 14:05:00,24.51,24.53,24.5,24.51,6400.0,17.7216,17.7361,17.7144,17.7216,6400.0
2011-06-08 14:10:00,24.51,24.51,24.48,24.5,18500.0,17.7216,17.7216,17.6999,17.7144,18500.0
2011-06-08 14:15:00,24.5,24.51,24.49,24.5,72200.0,17.7144,17.7216,17.7072,17.7144,72200.0
2011-06-08 14:20:00,24.5,24.5,24.4,24.42,251200.0,17.7144,17.7144,17.6421,17.6565,251200.0
2011-06-08 14:25:00,24.42,24.45,24.4,24.4,141200.0,17.6565,17.6782,17.6421,17.6421,141200.0
2011-06-08 14:30:00,24.4,24.42,24.39,24.41,67800.0,17.6421,17.6565,17.6348,17.6493,67800.0
2011-06-08 14:35:00,24.41,24.51,24.41,24.51,143500.0,17.6493,17.7216,17.6493,17.7216,143500.0
2011-06-08 14:40:00,24.51,24.51,24.5,24.5,49900.0,17.7216,17.7216,17.7144,17.7144,49900.0
2011-06-08 14:45:00,24.5,24.51,24.48,24.49,17800.0,17.7144,17.7216,17.6999,17.7072,17800.0
2011-06-08 14:50:00,24.49,24.5,24.48,24.49,50600.0,17.7072,17.7144,17.6999,17.7072,50600.0
2011-06-08 14:55:00,24.49,24.51,24.49,24.5,71500.0,17.7072,17.7216,17.7072,17.7144,71500.0
2011-06-08 15:00:00,24.49,24.49,24.46,24.49,12400.0,17.7072,17.7072,17.6855,17.7072,12400.0
2011-06-08 15:05:00,24.49,24.49,24.46,24.47,27600.0,17.7072,17.7072,17.6855,17.6927,27600.0
2011-06-08 15:10:00,24.47,24.48,24.44,24.45,23900.0,17.6927,17.6999,17.671,17.6782,23900.0
2011-06-08 15:15:00,24.46,24.46,24.41,24.42,29100.0,17.6855,17.6855,17.6493,17.6565,29100.0
2011-06-08 15:20:00,24.41,24.42,24.39,24.4,127400.0,17.6493,17.6565,17.6348,17.6421,127400.0
2011-06-08 15:25:00,24.39,24.4,24.36,24.38,117200.0,17.6348,17.6421,17.6132,17.6276,117200.0
2011-06-08 15:30:00,24.38,24.4,24.37,24.37,76100.0,17.6276,17.6421,17.6204,17.6204,76100.0
2011-06-08 15:35:00,24.37,24.4,24.36,24.38,32600.0,17.6204,17.6421,17.6132,17.6276,32600.0
2011-06-08 15:40:00,24.38,24.39,24.35,24.38,39900.0,17.6276,17.6348,17.6059,17.6276,39900.0
2011-06-08 15:45:00,24.38,24.4,24.37,24.37,34700.0,17.6276,17.6421,17.6204,17.6204,34700.0
2011-06-08 15:50:00,24.37,24.39,24.36,24.38,45000.0,17.6204,17.6348,17.6132,17.6276,45000.0
2011-06-08 15:55:00,24.38,24.38,24.36,24.36,236500.0,17.6276,17.6276,17.6132,17.6132,236500.0
2011-06-09 09:30:00,24.46,24.48,24.31,24.32,32700.0,17.6855,17.6999,17.577,17.5842,32700.0
2011-06-09 09:35:00,24.32,24.33,24.25,24.27,31300.0,17.5842,17.5915,17.5336,17.5481,31300.0
2011-06-09 09:40:00,24.27,24.33,24.27,24.32,150100.0,17.5481,17.5915,17.5481,17.5842,150100.0
2011-06-09 09:45:00,24.32,24.38,24.31,24.37,93500.0,17.5842,17.6276,17.577,17.6204,93500.0
2011-06-09 09:50:00,24.37,24.43,24.37,24.42,86500.0,17.6204,17.6638,17.6204,17.6565,86500.0
2011-06-09 09:55:00,24.42,24.44,24.39,24.42,26000.0,17.6565,17.671,17.6348,17.6565,26000.0
2011-06-09 10:00:00,24.42,24.43,24.39,24.42,29200.0,17.6565,17.6638,17.6348,17.6565,29200.0
2011-06-09 10:05:00,24.42,24.44,24.42,24.43,12600.0,17.6565,17.671,17.6565,17.6638,12600.0
2011-06-09 10:10:00,24.43,24.43,24.41,24.42,4000.0,17.6638,17.6638,17.6493,17.6565,4000.0
2011-06-09 10:15:00,24.4,24.41,24.37,24.37,7200.0,17.6421,17.6493,17.6204,17.6204,7200.0
2011-06-09 10:20:00,24.37,24.37,24.32,24.33,53500.0,17.6204,17.6204,17.5842,17.5915,53500.0
2011-06-09 10:25:00,24.33,24.35,24.33,24.34,10600.0,17.5915,17.6059,17.5915,17.5987,10600.0
2011-06-09 10:30:00,24.36,24.4,24.36,24.4,21900.0,17.6132,17.6421,17.6132,17.6421,21900.0
2011-06-09 10:35:00,24.4,24.42,24.39,24.41,15500.0,17.6421,17.6565,17.6348,17.6493,15500.0
2011-06-09 10:40:00,24.41,24.43,24.37,24.37,16600.0,17.6493,17.6638,17.6204,17.6204,16600.0
2011-06-09 10:45:00,24.36,24.41,24.35,24.41,14800.0,17.6132,17.6493,17.6059,17.6493,14800.0
2011-06-09 10:50:00,24.42,24.44,24.42,24.43,10900.0,17.6565,17.671,17.6565,17.6638,10900.0
2011-06-09 10:55:00,24.43,24.43,24.41,24.42,20800.0,17.6638,17.6638,17.6493,17.6565,20800.0
2011-06-09 11:00:00,24.42,24.42,24.39,24.42,33700.0,17.6565,17.6565,17.6348,17.6565,33700.0
2011-06-09 11:05:00,24.42,24.43,24.4,24.4,5500.0,17.6565,17.6638,17.6421,17.6421,5500.0
2011-06-09 11:10:00,24.4,24.41,24.37,24.38,38100.0,17.6421,17.6493,17.6204,17.6276,38100.0
2011-06-09 11:15:00,24.38,24.38,24.36,24.36,14400.0,17.6276,17.6276,17.6132,17.6132,14400.0
2011-06-09 11:20:00,24.36,24.36,24.35,24.35,6100.0,17.6132,17.6132,17.6059,17.6059,6100.0
2011-06-09 11:25:00,24.34,24.36,24.34,24.36,14400.0,17.5987,17.6132,17.5987,17.6132,14400.0
2011-06-09 11:30:00,24.35,24.36,24.35,24.35,1300.0,17.6059,17.6132,17.6059,17.6059,1300.0
2011-06-09 11:35:00,24.36,24.37,24.35,24.35,10900.0,17.6132,17.6204,17.6059,17.6059,10900.0
2011-06-09 11:40:00,24.35,24.35,24.33,24.34,34000.0,17.6059,17.6059,17.5915,17.5987,34000.0
2011-06-09 11:45:00,24.33,24.37,24.33,24.37,29100.0,17.5915,17.6204,17.5915,17.6204,29100.0
2011-06-09 11:50:00,24.37,24.42,24.37,24.4,46600.0,17.6204,17.6565,17.6204,17.6421,46600.0
2011-06-09 11:55:00,24.41,24.42,24.39,24.4,32500.0,17.6493,17.6565,17.6348,17.6421,32500.0
2011-06-09 12:00:00,24.39,24.4,24.38,24.4,16300.0,17.6348,17.6421,17.6276,17.6421,16300.0
2011-06-09 12:05:00,24.4,24.42,24.39,24.41,27300.0,17.6421,17.6565,17.6348,17.6493,27300.0
2011-06-09 12:10:00,24.42,24.44,24.42,24.42,28000.0,17.6565,17.671,17.6565,17.6565,28000.0
2011-06-09 12:15:00,24.41,24.44,24.41,24.42,3700.0,17.6493,17.671,17.6493,17.6565,3700.0
2011-06-09 12:20:00,24.42,24.42,24.39,24.4,3900.0,17.6565,17.6565,17.6348,17.6421,3900.0
2011-06-09 12:25:00,24.4,24.4,24.38,24.39,22800.0,17.6421,17.6421,17.6276,17.6348,22800.0
2011-06-09 12:30:00,24.39,24.4,24.39,24.4,12100.0,17.6348,17.6421,17.6348,17.6421,12100.0
2011-06-09 12:35:00,24.4,24.4,24.38,24.39,12500.0,17.6421,17.6421,17.6276,17.6348,12500.0
2011-06-09 12:40:00,24.39,24.42,24.39,24.42,20100.0,17.6348,17.6565,17.6348,17.6565,20100.0
2011-06-09 12:45:00,24.4,24.42,24.39,24.39,10000.0,17.6421,17.6565,17.6348,17.6348,10000.0
2011-06-09 12:50:00,24.4,24.42,24.4,24.42,15700.0,17.6421,17.6565,17.6421,17.6565,15700.0
2011-06-09 12:55:00,24.42,24.42,24.4,24.41,2400.0,17.6565,17.6565,17.6421,17.6493,2400.0
2011-06-09 13:00:00,24.4,24.42,24.4,24.41,2200.0,17.6421,17.6565,17.6421,17.6493,2200.0
2011-06-09 13:05:00,24.4,24.42,24.4,24.41,4300.0,17.6421,17.6565,17.6421,17.6493,4300.0
2011-06-09 13:10:00,24.42,24.44,24.42,24.44,12800.0,17.6565,17.671,17.6565,17.671,12800.0
2011-06-09 13:15:00,24.43,24.45,24.43,24.45,4000.0,17.6638,17.6782,17.6638,17.6782,4000.0
2011-06-09 13:20:00,24.44,24.45,24.44,24.44,1500.0,17.671,17.6782,17.671,17.671,1500.0
2011-06-09 13:25:00,24.44,24.46,24.44,24.46,7900.0,17.671,17.6855,17.671,17.6855,7900.0
2011-06-09 13:30:00,24.46,24.46,24.45,24.46,1400.0,17.6855,17.6855,17.6782,17.6855,1400.0
2011-06-09 13:35:00,24.46,24.46,24.44,24.44,3000.0,17.6855,17.6855,17.671,17.671,3000.0
2011-06-09 13:40:00,24.45,24.46,24.44,24.46,3000.0,17.6782,17.6855,17.671,17.6855,3000.0
2011-06-09 13:45:00,24.46,24.46,24.44,24.45,3400.0,17.6855,17.6855,17.671,17.6782,3400.0
2011-06-09 13:50:00,24.46,24.49,24.46,24.48,2800.0,17.6855,17.7072,17.6855,17.6999,2800.0
2011-06-09 13:55:00,24.48,24.49,24.48,24.48,2800.0,17.6999,17.7072,17.6999,17.6999,2800.0
2011-06-09 14:00:00,24.47,24.48,24.46,24.47,4100.0,17.6927,17.6999,17.6855,17.6927,4100.0
2011-06-09 14:05:00,24.48,24.48,24.46,24.46,3200.0,17.6999,17.6999,17.6855,17.6855,3200.0
2011-06-09 14:10:00,24.47,24.47,24.46,24.46,4000.0,17.6927,17.6927,17.6855,17.6855,4000.0
2011-06-09 14:15:00,24.47,24.47,24.45,24.46,2300.0,17.6927,17.6927,17.6782,17.6855,2300.0
2011-06-09 14:20:00,24.46,24.46,24.45,24.46,3600.0,17.6855,17.6855,17.6782,17.6855,3600.0
2011-06-09 14:25:00,24.46,24.46,24.45,24.45,7300.0,17.6855,17.6855,17.6782,17.6782,7300.0
2011-06-09 14:30:00,24.45,24.46,24.44,24.44,6700.0,17.6782,17.6855,17.671,17.671,6700.0
2011-06-09 14:35:00,24.44,24.45,24.44,24.44,5200.0,17.671,17.6782,17.671,17.671,5200.0
2011-06-09 14:40:00,24.44,24.47,24.44,24.46,9900.0,17.671,17.6927,17.671,17.6855,9900.0
2011-06-09 14:45:00,24.46,24.47,24.45,24.45,9800.0,17.6855,17.6927,17.6782,17.6782,9800.0
2011-06-09 14:50:00,24.46,24.48,24.45,24.48,9200.0,17.6855,17.6999,17.6782,17.6999,9200.0
2011-06-09 14:55:00,24.47,24.48,24.47,24.47,1800.0,17.6927,17.6999,17.6927,17.6927,1800.0
2011-06-09 15:00:00,24.47,24.5,24.47,24.48,21800.0,17.6927,17.7144,17.6927,17.6999,21800.0
2011-06-09 15:05:00,24.48,24.49,24.48,24.48,5400.0,17.6999,17.7072,17.6999,17.6999,5400.0
2011-06-09 15:10:00,24.48,24.49,24.47,24.48,10800.0,17.6999,17.7072,17.6927,17.6999,10800.0
2011-06-09 15:15:00,24.48,24.48,24.45,24.46,30200.0,17.6999,17.6999,17.6782,17.6855,30200.0
2011-06-09 15:20:00,24.45,24.46,24.44,24.45,18300.0,17.6782,17.6855,17.671,17.6782,18300.0
2011-06-09 15:25:00,24.44,24.45,24.44,24.45,20100.0,17.671,17.6782,17.671,17.6782,20100.0
2011-06-09 15:30:00,24.45,24.45,24.41,24.42,73900.0,17.6782,17.6782,17.6493,17.6565,73900.0
2011-06-09 15:35:00,24.42,24.44,24.42,24.44,31700.0,17.6565,17.671,17.6565,17.671,31700.0
2011-06-09 15:40:00,24.44,24.46,24.43,24.44,60600.0,17.671,17.6855,17.6638,17.671,60600.0
2011-06-09 15:45:00,24.44,24.44,24.39,24.4,49200.0,17.671,17.671,17.6348,17.6421,49200.0
2011-06-09 15:50:00,24.4,24.41,24.39,24.41,14900.0,17.6421,17.6493,17.6348,17.6493,14900.0
2011-06-09 15:55:00,24.4,24.41,24.39,24.39,57400.0,17.6421,17.6493,17.6348,17.6348,57400.0
2011-06-10 09:30:00,24.3,24.39,24.3,24.31,13600.0,17.5698,17.6348,17.5698,17.577,13600.0
2011-06-10 09:35:00,24.31,24.31,24.26,24.26,8300.0,17.577,17.577,17.5409,17.5409,8300.0
2011-06-10 09:40:00,24.24,24.26,24.22,24.24,65200.0,17.5264,17.5409,17.5119,17.5264,65200.0
2011-06-10 09:45:00,24.24,24.25,24.22,24.25,19300.0,17.5264,17.5336,17.5119,17.5336,19300.0
2011-06-10 09:50:00,24.24,24.24,24.2,24.2,9800.0,17.5264,17.5264,17.4975,17.4975,9800.0
2011-06-10 09:55:00,24.21,24.22,24.2,24.2,5400.0,17.5047,17.5119,17.4975,17.4975,5400.0
2011-06-10 10:00:00,24.21,24.21,24.18,24.19,9400.0,17.5047,17.5047,17.483,17.4902,9400.0
2011-06-10 10:05:00,24.19,24.19,24.14,24.14,15300.0,17.4902,17.4902,17.4541,17.4541,15300.0
2011-06-10 10:10:00,24.14,24.18,24.14,24.17,10500.0,17.4541,17.483,17.4541,17.4758,10500.0
2011-06-10 10:15:00,24.18,24.19,24.16,24.18,12600.0,17.483,17.4902,17.4685,17.483,12600.0
2011-06-10 10:20:00,24.18,24.18,24.13,24.14,10900.0,17.483,17.483,17.4469,17.4541,10900.0
2011-06-10 10:25:00,24.13,24.14,24.06,24.07,247100.0,17.4469,17.4541,17.3962,17.4035,247100.0
2011-06-10 10:30:00,24.07,24.08,23.98,24.02,176400.0,17.4035,17.4107,17.3384,17.3673,176400.0
2011-06-10 10:35:00,24.02,24.03,24.01,24.02,15300.0,17.3673,17.3746,17.3601,17.3673,15300.0
2011-06-10 10:40:00,24.01,24.01,23.99,23.99,47500.0,17.3601,17.3601,17.3456,17.3456,47500.0
2011-06-10 10:45:00,23.99,24.0,23.99,24.0,15700.0,17.3456,17.3529,17.3456,17.3529,15700.0
2011-06-10 10:50:00,24.0,24.03,23.99,24.01,30600.0,17.3529,17.3746,17.3456,17.3601,30600.0
2011-06-10 10:55:00,24.01,24.02,23.98,24.0,22200.0,17.3601,17.3673,17.3384,17.3529,22200.0
2011-06-10 11:00:00,23.99,23.99,23.97,23.97,33800.0,17.3456,17.3456,17.3312,17.3312,33800.0
2011-06-10 11:05:00,23.97,23.98,23.93,23.94,30000.0,17.3312,17.3384,17.3023,17.3095,30000.0
2011-06-10 11:10:00,23.94,23.96,23.93,23.96,41000.0,17.3095,17.3239,17.3023,17.3239,41000.0
2011-06-10 11:15:00,23.96,24.0,23.96,23.99,41800.0,17.3239,17.3529,17.3239,17.3456,41800.0
2011-06-10 11:20:00,23.99,24.03,23.99,24.03,29900.0,17.3456,17.3746,17.3456,17.3746,29900.0
2011-06-10 11:25:00,24.02,24.05,24.02,24.03,14800.0,17.3673,17.389,17.3673,17.3746,14800.0
2011-06-10 11:30:00,24.03,24.03,23.99,24.0,9900.0,17.3746,17.3746,17.3456,17.3529,9900.0
2011-06-10 11:35:00,23.99,24.01,23.98,23.98,10300.0,17.3456,17.3601,17.3384,17.3384,10300.0
2011-06-10 11:40:00,23.98,24.01,23.98,24.01,7800.0,17.3384,17.3601,17.3384,17.3601,7800.0
2011-06-10 11:45:00,24.02,24.03,24.01,24.03,7200.0,17.3673,17.3746,17.3601,17.3746,7200.0
2011-06-10 11:50:00,24.03,24.03,24.01,24.01,11600.0,17.3746,17.3746,17.3601,17.3601,11600.0
2011-06-10 11:55:00,24.01,24.02,24.0,24.01,15200.0,17.3601,17.3673,17.3529,17.3601,15200.0
2011-06-10 12:00:00,24.01,24.02,24.0,24.01,10700.0,17.3601,17.3673,17.3529,17.3601,10700.0
2011-06-10 12:05:00,24.01,24.02,24.01,24.02,6000.0,17.3601,17.3673,17.3601,17.3673,6000.0
2011-06-10 12:10:00,24.01,24.02,23.98,23.98,7600.0,17.3601,17.3673,17.3384,17.3384,7600.0
2011-06-10 12:15:00,23.98,24.0,23.98,24.0,12100.0,17.3384,17.3529,17.3384,17.3529,12100.0
2011-06-10 12:20:00,24.0,24.0,23.99,24.0,10100.0,17.3529,17.3529,17.3456,17.3529,10100.0
2011-06-10 12:25:00,23.99,24.0,23.98,23.98,27600.0,17.3456,17.3529,17.3384,17.3384,27600.0
2011-06-10 12:30:00,23.98,24.0,23.98,24.0,10900.0,17.3384,17.3529,17.3384,17.3529,10900.0
2011-06-10 12:35:00,24.0,24.01,23.99,24.0,8600.0,17.3529,17.3601,17.3456,17.3529,8600.0
2011-06-10 12:40:00,24.0,24.01,23.99,24.0,10800.0,17.3529,17.3601,17.3456,17.3529,10800.0
2011-06-10 12:45:00,23.99,24.0,23.98,23.98,8000.0,17.3456,17.3529,17.3384,17.3384,8000.0
2011-06-10 12:50:00,23.98,24.0,23.98,23.99,5000.0,17.3384,17.3529,17.3384,17.3456,5000.0
2011-06-10 12:55:00,23.99,24.0,23.99,24.0,11100.0,17.3456,17.3529,17.3456,17.3529,11100.0
2011-06-10 13:00:00,23.99,23.99,23.96,23.97,13600.0,17.3456,17.3456,17.3239,17.3312,13600.0
2011-06-10 13:05:00,23.97,23.97,23.96,23.97,3000.0,17.3312,17.3312,17.3239,17.3312,3000.0
2011-06-10 13:10:00,23.96,23.96,23.91,23.92,18300.0,17.3239,17.3239,17.2878,17.295,18300.0
2011-06-10 13:15:00,23.91,23.92,23.91,23.91,12100.0,17.2878,17.295,17.2878,17.2878,12100.0
2011-06-10 13:20:00,23.91,23.93,23.91,23.92,38000.0,17.2878,17.3023,17.2878,17.295,38000.0
2011-06-10 13:25:00,23.92,23.93,23.9,23.93,20000.0,17.295,17.3023,17.2806,17.3023,20000.0
2011-06-10 13:30:00,23.93,23.93,23.91,23.92,16800.0,17.3023,17.3023,17.2878,17.295,16800.0
2011-06-10 13:35:00,23.91,23.92,23.89,23.9,10600.0,17.2878,17.295,17.2733,17.2806,10600.0
2011-06-10 13:40:00,23.89,23.9,23.86,23.86,67300.0,17.2733,17.2806,17.2516,17.2516,67300.0
2011-06-10 13:45:00,23.86,23.87,23.84,23.86,40100.0,17.2516,17.2589,17.2372,17.2516,40100.0
2011-06-10 13:50:00,23.85,23.86,23.83,23.85,46700.0,17.2444,17.2516,17.2299,17.2444,46700.0
2011-06-10 13:55:00,23.84,23.85,23.84,23.84,20100.0,17.2372,17.2444,17.2372,17.2372,20100.0
2011-06-10 14:00:00,23.84,23.96,23.83,23.96,143100.0,17.2372,17.3239,17.2299,17.3239,143100.0
2011-06-10 14:05:00,23.96,24.1,23.96,24.07,102600.0,17.3239,17.4252,17.3239,17.4035,102600.0
2011-06-10 14:10:00,24.07,24.14,24.06,24.14,266400.0,17.4035,17.4541,17.3962,17.4541,266400.0
2011-06-10 14:15:00,24.14,24.24,24.13,24.24,19200.0,17.4541,17.5264,17.4469,17.5264,19200.0
2011-06-10 14:20:00,24.23,24.23,24.13,24.16,103500.0,17.5192,17.5192,17.4469,17.4685,103500.0
2011-06-10 14:25:00,24.15,24.24,24.15,24.2,43100.0,17.4613,17.5264,17.4613,17.4975,43100.0
2011-06-10 14:30:00,24.19,24.23,24.17,24.18,34900.0,17.4902,17.5192,17.4758,17.483,34900.0
2011-06-10 14:35:00,24.18,24.21,24.16,24.16,22200.0,17.483,17.5047,17.4685,17.4685,22200.0
2011-06-10 14:40:00,24.16,24.22,24.16,24.17,24100.0,17.4685,17.5119,17.4685,17.4758,24100.0
2011-06-10 14:45:00,24.17,24.21,24.17,24.2,8800.0,17.4758,17.5047,17.4758,17.4975,8800.0
2011-06-10 14:50:00,24.2,24.23,24.2,24.23,19000.0,17.4975,17.5192,17.4975,17.5192,19000.0
2011-06-10 14:55:00,24.23,24.32,24.23,24.32,11100.0,17.5192,17.5842,17.5192,17.5842,11100.0
2011-06-10 15:00:00,24.32,24.35,24.29,24.3,49300.0,17.5842,17.6059,17.5625,17.5698,49300.0
2011-06-10 15:05:00,24.3,24.3,24.25,24.27,30000.0,17.5698,17.5698,17.5336,17.5481,30000.0
2011-06-10 15:10:00,24.28,24.31,24.28,24.29,18800.0,17.5553,17.577,17.5553,17.5625,18800.0
2011-06-10 15:15:00,24.29,24.33,24.28,24.31,22100.0,17.5625,17.5915,17.5553,17.577,22100.0
2011-06-10 15:20:00,24.31,24.31,24.28,24.31,19300.0,17.577,17.577,17.5553,17.577,19300.0
2011-06-10 15:25:00,24.31,24.31,24.25,24.26,13500.0,17.577,17.577,17.5336,17.5409,13500.0
2011-06-10 15:30:00,24.26,24.28,24.23,24.24,18600.0,17.5409,17.5553,17.5192,17.5264,18600.0
2011-06-10 15:35:00,24.25,24.25,24.2,24.22,22200.0,17.5336,17.5336,17.4975,17.5119,22200.0
2011-06-10 15:40:00,24.22,24.23,24.17,24.18,37000.0,17.5119,17.5192,17.4758,17.483,37000.0
2011-06-10 15:45:00,24.17,24.17,24.11,24.13,33600.0,17.4758,17.4758,17.4324,17.4469,33600.0
2011-06-10 15:50:00,24.13,24.13,24.11,24.12,32500.0,17.4469,17.4469,17.4324,17.4396,32500.0
2011-06-10 15:55:00,24.12,24.13,24.11,24.13,150800.0,17.4396,17.4469,17.4324,17.4469,150800.0
2011-06-13 09:30:00,24.15,24.26,24.13,24.22,39500.0,17.4613,17.5409,17.4469,17.5119,39500.0
2011-06-13 09:35:00,24.24,24.25,24.21,24.21,14000.0,17.5264,17.5336,17.5047,17.5047,14000.0
2011-06-13 09:40:00,24.22,24.24,24.22,24.24,11300.0,17.5119,17.5264,17.5119,17.5264,11300.0
2011-06-13 09:45:00,24.23,24.24,24.19,24.19,11200.0,17.5192,17.5264,17.4902,17.4902,11200.0
2011-06-13 09:50:00,24.18,24.2,24.14,24.14,3600.0,17.483,17.4975,17.4541,17.4541,3600.0
2011-06-13 09:55:00,24.13,24.14,24.13,24.14,2800.0,17.4469,17.4541,17.4469,17.4541,2800.0
2011-06-13 10:00:00,24.14,24.14,24.02,24.06,44500.0,17.4541,17.4541,17.3673,17.3962,44500.0
2011-06-13 10:05:00,24.05,24.05,24.01,24.03,6200.0,17.389,17.389,17.3601,17.3746,6200.0
2011-06-13 10:10:00,24.03,24.04,24.0,24.02,19800.0,17.3746,17.3818,17.3529,17.3673,19800.0
2011-06-13 10:15:00,24.03,24.04,24.0,24.04,6800.0,17.3746,17.3818,17.3529,17.3818,6800.0
2011-06-13 10:20:00,24.04,24.11,24.04,24.1,10400.0,17.3818,17.4324,17.3818,17.4252,10400.0
2011-06-13 10:25:00,24.11,24.14,24.11,24.12,29900.0,17.4324,17.4541,17.4324,17.4396,29900.0
2011-06-13 10:30:00,24.12,24.12,24.09,24.09,22500.0,17.4396,17.4396,17.4179,17.4179,22500.0
2011-06-13 10:35:00,24.1,24.16,24.1,24.15,82200.0,17.4252,17.4685,17.4252,17.4613,82200.0
2011-06-13 10:40:00,24.15,24.15,24.11,24.13,9200.0,17.4613,17.4613,17.4324,17.4469,9200.0
2011-06-13 10:45:00,24.14,24.25,24.14,24.25,10400.0,17.4541,17.5336,17.4541,17.5336,10400.0
2011-06-13 10:50:00,24.26,24.29,24.26,24.28,4700.0,17.5409,17.5625,17.5409,17.5553,4700.0
2011-06-13 10:55:00,24.28,24.28,24.2,24.22,31700.0,17.5553,17.5553,17.4975,17.5119,31700.0
2011-06-13 11:00:00,24.22,24.23,24.19,24.19,42600.0,17.5119,17.5192,17.4902,17.4902,42600.0
2011-06-13 11:05:00,24.2,24.24,24.2,24.21,20800.0,17.4975,17.5264,17.4975,17.5047,20800.0
2011-06-13 11:10:00,24.22,24.23,24.22,24.22,11500.0,17.5119,17.5192,17.5119,17.5119,11500.0
2011-06-13 11:15:00,24.22,24.23,24.21,24.23,13900.0,17.5119,17.5192,17.5047,17.5192,13900.0
2011-06-13 11:20:00,24.23,24.24,24.22,24.24,9400.0,17.5192,17.5264,17.5119,17.5264,9400.0
2011-06-13 11:25:00,24.25,24.25,24.24,24.24,2400.0,17.5336,17.5336,17.5264,17.5264,2400.0
2011-06-13 11:30:00,24.23,24.24,24.23,24.24,6000.0,17.5192,17.5264,17.5192,17.5264,6000.0
2011-06-13 11:35:00,24.24,24.24,24.2,24.2,137600.0,17.5264,17.5264,17.4975,17.4975,137600.0
2011-06-13 11:40:00,24.19,24.22,24.19,24.21,48400.0,17.4902,17.5119,17.4902,17.5047,48400.0
2011-06-13 11:45:00,24.21,24.21,24.19,24.19,18300.0,17.5047,17.5047,17.4902,17.4902,18300.0
2011-06-13 11:50:00,24.18,24.19,24.17,24.18,25100.0,17.483,17.4902,17.4758,17.483,25100.0
2011-06-13 11:55:00,24.18,24.18,24.16,24.17,28700.0,17.483,17.483,17.4685,17.4758,28700.0
2011-06-13 12:00:00,24.17,24.2,24.17,24.19,5300.0,17.4758,17.4975,17.4758,17.4902,5300.0
2011-06-13 12:05:00,24.19,24.19,24.17,24.17,5800.0,17.4902,17.4902,17.4758,17.4758,5800.0
2011-06-13 12:10:00,24.17,24.18,24.17,24.17,5900.0,17.4758,17.483,17.4758,17.4758,5900.0
2011-06-13 12:15:00,24.17,24.17,24.14,24.14,28500.0,17.4758,17.4758,17.4541,17.4541,28500.0
2011-06-13 12:20:00,24.15,24.15,24.11,24.12,12600.0,17.4613,17.4613,17.4324,17.4396,12600.0
2011-06-13 12:25:00,24.11,24.12,24.11,24.11,10800.0,17.4324,17.4396,17.4324,17.4324,10800.0
2011-06-13 12:30:00,24.12,24.16,24.11,24.16,11100.0,17.4396,17.4685,17.4324,17.4685,11100.0
2011-06-13 12:35:00,24.15,24.15,24.14,24.15,4100.0,17.4613,17.4613,17.4541,17.4613,4100.0
2011-06-13 12:40:00,24.15,24.15,24.14,24.15,14100.0,17.4613,17.4613,17.4541,17.4613,14100.0
2011-06-13 12:45:00,24.16,24.16,24.14,24.15,39800.0,17.4685,17.4685,17.4541,17.4613,39800.0
2011-06-13 12:50:00,24.15,24.15,24.12,24.12,2100.0,17.4613,17.4613,17.4396,17.4396,2100.0
2011-06-13 12:55:00,24.12,24.13,24.11,24.13,2300.0,17.4396,17.4469,17.4324,17.4469,2300.0
2011-06-13 13:00:00,24.12,24.12,24.1,24.1,5300.0,17.4396,17.4396,17.4252,17.4252,5300.0
2011-06-13 13:05:00,24.1,24.11,24.09,24.1,1900.0,17.4252,17.4324,17.4179,17.4252,1900.0
2011-06-13 13:10:00,24.1,24.14,24.1,24.13,5700.0,17.4252,17.4541,17.4252,17.4469,5700.0
2011-06-13 13:15:00,24.14,24.18,24.14,24.18,8800.0,17.4541,17.483,17.4541,17.483,8800.0
2011-06-13 13:20:00,24.19,24.19,24.16,24.18,7400.0,17.4902,17.4902,17.4685,17.483,7400.0
2011-06-13 13:25:00,24.19,24.2,24.18,24.19,1600.0,17.4902,17.4975,17.483,17.4902,1600.0
2011-06-13 13:30:00,24.19,24.2,24.19,24.19,5000.0,17.4902,17.4975,17.4902,17.4902,5000.0
2011-06-13 13:35:00,24.19,24.2,24.19,24.2,4800.0,17.4902,17.4975,17.4902,17.4975,4800.0
2011-06-13 13:40:00,24.21,24.23,24.21,24.22,15200.0,17.5047,17.5192,17.5047,17.5119,15200.0
2011-06-13 13:45:00,24.23,24.24,24.23,24.23,7900.0,17.5192,17.5264,17.5192,17.5192,7900.0
2011-06-13 13:50:00,24.23,24.27,24.22,24.27,9900.0,17.5192,17.5481,17.5119,17.5481,9900.0
2011-06-13 13:55:00,24.26,24.34,24.26,24.34,10600.0,17.5409,17.5987,17.5409,17.5987,10600.0
2011-06-13 14:00:00,24.35,24.35,24.33,24.34,11200.0,17.6059,17.6059,17.5915,17.5987,11200.0
2011-06-13 14:05:00,24.35,24.38,24.34,24.37,15800.0,17.6059,17.6276,17.5987,17.6204,15800.0
2011-06-13 14:10:00,24.38,24.39,24.37,24.38,12000.0,17.6276,17.6348,17.6204,17.6276,12000.0
2011-06-13 14:15:00,24.38,24.38,24.35,24.35,4300.0,17.6276,17.6276,17.6059,17.6059,4300.0
2011-06-13 14:20:00,24.34,24.35,24.32,24.35,30100.0,17.5987,17.6059,17.5842,17.6059,30100.0
2011-06-13 14:25:00,24.35,24.35,24.33,24.33,2900.0,17.6059,17.6059,17.5915,17.5915,2900.0
2011-06-13 14:30:00,24.33,24.33,24.3,24.3,6400.0,17.5915,17.5915,17.5698,17.5698,6400.0
2011-06-13 14:35:00,24.3,24.31,24.29,24.3,10400.0,17.5698,17.577,17.5625,17.5698,10400.0
2011-06-13 14:40:00,24.31,24.35,24.3,24.35,20400.0,17.577,17.6059,17.5698,17.6059,20400.0
2011-06-13 14:45:00,24.35,24.37,24.35,24.37,16000.0,17.6059,17.6204,17.6059,17.6204,16000.0
2011-06-13 14:50:00,24.37,24.37,24.32,24.32,14300.0,17.6204,17.6204,17.5842,17.5842,14300.0
2011-06-13 14:55:00,24.33,24.33,24.29,24.29,10400.0,17.5915,17.5915,17.5625,17.5625,10400.0
2011-06-13 15:00:00,24.28,24.29,24.27,24.28,12600.0,17.5553,17.5625,17.5481,17.5553,12600.0
2011-06-13 15:05:00,24.28,24.32,24.27,24.28,24400.0,17.5553,17.5842,17.5481,17.5553,24400.0
2011-06-13 15:10:00,24.27,24.28,24.25,24.27,20200.0,17.5481,17.5553,17.5336,17.5481,20200.0
2011-06-13 15:15:00,24.26,24.29,24.23,24.28,48700.0,17.5409,17.5625,17.5192,17.5553,48700.0
2011-06-13 15:20:00,24.29,24.32,24.28,24.32,15100.0,17.5625,17.5842,17.5553,17.5842,15100.0
2011-06-13 15:25:00,24.32,24.34,24.31,24.33,25700.0,17.5842,17.5987,17.577,17.5915,25700.0
2011-06-13 15:30:00,24.33,24.33,24.28,24.3,46800.0,17.5915,17.5915,17.5553,17.5698,46800.0
2011-06-13 15:35:00,24.29,24.31,24.28,24.28,20100.0,17.5625,17.577,17.5553,17.5553,20100.0
2011-06-13 15:40:00,24.28,24.32,24.27,24.3,17900.0,17.5553,17.5842,17.5481,17.5698,17900.0
2011-06-13 15:45:00,24.3,24.33,24.28,24.32,20000.0,17.5698,17.5915,17.5553,17.5842,20000.0
2011-06-13 15:50:00,24.32,24.35,24.31,24.34,20600.0,17.5842,17.6059,17.577,17.5987,20600.0
2011-06-13 15:55:00,24.35,24.35,24.27,24.27,41100.0,17.6059,17.6059,17.5481,17.5481,41100.0
2011-06-14 09:30:00,24.42,24.51,24.42,24.51,28400.0,17.6565,17.7216,17.6565,17.7216,28400.0
2011-06-14 09:35:00,24.52,24.52,24.45,24.46,55100.0,17.7288,17.7288,17.6782,17.6855,55100.0
2011-06-14 09:40:00,24.45,24.54,24.42,24.54,25400.0,17.6782,17.7433,17.6565,17.7433,25400.0
2011-06-14 09:45:00,24.54,24.61,24.54,24.61,71000.0,17.7433,17.7939,17.7433,17.7939,71000.0
2011-06-14 09:50:00,24.61,24.64,24.61,24.63,47400.0,17.7939,17.8156,17.7939,17.8084,47400.0
2011-06-14 09:55:00,24.64,24.65,24.64,24.64,38000.0,17.8156,17.8228,17.8156,17.8156,38000.0
2011-06-14 10:00:00,24.65,24.65,24.59,24.61,139200.0,17.8228,17.8228,17.7795,17.7939,139200.0
2011-06-14 10:05:00,24.61,24.63,24.56,24.56,28100.0,17.7939,17.8084,17.7578,17.7578,28100.0
2011-06-14 10:10:00,24.56,24.56,24.52,24.53,162500.0,17.7578,17.7578,17.7288,17.7361,162500.0
2011-06-14 10:15:00,24.52,24.54,24.52,24.54,59600.0,17.7288,17.7433,17.7288,17.7433,59600.0
2011-06-14 10:20:00,24.54,24.62,24.54,24.62,24900.0,17.7433,17.8011,17.7433,17.8011,24900.0
2011-06-14 10:25:00,24.62,24.69,24.62,24.69,73400.0,17.8011,17.8518,17.8011,17.8518,73400.0
2011-06-14 10:30:00,24.69,24.73,24.69,24.71,53500.0,17.8518,17.8807,17.8518,17.8662,53500.0
2011-06-14 10:35:00,24.72,24.72,24.69,24.71,32800.0,17.8734,17.8734,17.8518,17.8662,32800.0
2011-06-14 10:40:00,24.71,24.75,24.7,24.75,136300.0,17.8662,17.8951,17.859,17.8951,136300.0
2011-06-14 10:45:00,24.75,24.76,24.74,24.75,37400.0,17.8951,17.9024,17.8879,17.8951,37400.0
2011-06-14 10:50:00,24.75,24.75,24.71,24.73,48900.0,17.8951,17.8951,17.8662,17.8807,48900.0
2011-06-14 10:55:00,24.73,24.75,24.73,24.74,41400.0,17.8807,17.8951,17.8807,17.8879,41400.0
2011-06-14 11:00:00,24.74,24.74,24.68,24.71,10300.0,17.8879,17.8879,17.8445,17.8662,10300.0
2011-06-14 11:05:00,24.7,24.7,24.68,24.69,3800.0,17.859,17.859,17.8445,17.8518,3800.0
2011-06-14 11:10:00,24.7,24.71,24.7,24.71,8500.0,17.859,17.8662,17.859,17.8662,8500.0
2011-06-14 11:15:00,24.71,24.71,24.7,24.7,5900.0,17.8662,17.8662,17.859,17.859,5900.0
2011-06-14 11:20:00,24.7,24.72,24.7,24.7,5400.0,17.859,17.8734,17.859,17.859,5400.0
2011-06-14 11:25:00,24.7,24.7,24.69,24.69,3200.0,17.859,17.859,17.8518,17.8518,3200.0
2011-06-14 11:30:00,24.7,24.72,24.7,24.71,3800.0,17.859,17.8734,17.859,17.8662,3800.0
2011-06-14 11:35:00,24.71,24.73,24.7,24.71,11300.0,17.8662,17.8807,17.859,17.8662,11300.0
2011-06-14 11:40:00,24.72,24.75,24.72,24.75,2900.0,17.8734,17.8951,17.8734,17.8951,2900.0
2011-06-14 11:45:00,24.75,24.75,24.74,24.75,24000.0,17.8951,17.8951,17.8879,17.8951,24000.0
2011-06-14 11:50:00,24.75,24.79,24.75,24.79,12300.0,17.8951,17.9241,17.8951,17.9241,12300.0
2011-06-14 11:55:00,24.79,24.84,24.79,24.83,21400.0,17.9241,17.9602,17.9241,17.953,21400.0
2011-06-14 12:00:00,24.83,24.85,24.83,24.85,8400.0,17.953,17.9674,17.953,17.9674,8400.0
2011-06-14 12:05:00,24.85,24.85,24.83,24.84,22000.0,17.9674,17.9674,17.953,17.9602,22000.0
2011-06-14 12:10:00,24.83,24.83,24.78,24.79,12300.0,17.953,17.953,17.9168,17.9241,12300.0
2011-06-14 12:15:00,24.79,24.79,24.78,24.79,2700.0,17.9241,17.9241,17.9168,17.9241,2700.0
2011-06-14 12:20:00,24.79,24.8,24.78,24.79,1700.0,17.9241,17.9313,17.9168,17.9241,1700.0
2011-06-14 12:25:00,24.8,24.82,24.8,24.82,9400.0,17.9313,17.9458,17.9313,17.9458,9400.0
2011-06-14 12:30:00,24.82,24.82,24.81,24.82,1500.0,17.9458,17.9458,17.9385,17.9458,1500.0
2011-06-14 12:35:00,24.81,24.82,24.8,24.8,9000.0,17.9385,17.9458,17.9313,17.9313,9000.0
2011-06-14 12:40:00,24.8,24.81,24.8,24.81,2700.0,17.9313,17.9385,17.9313,17.9385,2700.0
2011-06-14 12:45:00,24.82,24.82,24.81,24.82,6100.0,17.9458,17.9458,17.9385,17.9458,6100.0
2011-06-14 12:50:00,24.82,24.82,24.8,24.81,2300.0,17.9458,17.9458,17.9313,17.9385,2300.0
2011-06-14 12:55:00,24.81,24.83,24.8,24.82,6200.0,17.9385,17.953,17.9313,17.9458,6200.0
2011-06-14 13:00:00,24.82,24.82,24.8,24.8,2800.0,17.9458,17.9458,17.9313,17.9313,2800.0
2011-06-14 13:05:00,24.8,24.8,24.79,24.8,9400.0,17.9313,17.9313,17.9241,17.9313,9400.0
2011-06-14 13:10:00,24.8,24.81,24.8,24.81,1900.0,17.9313,17.9385,17.9313,17.9385,1900.0
2011-06-14 13:15:00,24.81,24.81,24.81,24.81,0.0,17.9385,17.9385,17.9385,17.9385,0.0
2011-06-14 13:20:00,24.81,24.81,24.81,24.81,1500.0,17.9385,17.9385,17.9385,17.9385,1500.0
2011-06-14 13:25:00,24.82,24.83,24.81,24.81,13500.0,17.9458,17.953,17.9385,17.9385,13500.0
2011-06-14 13:30:00,24.81,24.82,24.79,24.79,123200.0,17.9385,17.9458,17.9241,17.9241,123200.0
2011-06-14 13:35:00,24.79,24.8,24.78,24.79,2000.0,17.9241,17.9313,17.9168,17.9241,2000.0
2011-06-14 13:40:00,24.78,24.78,24.76,24.76,20200.0,17.9168,17.9168,17.9024,17.9024,20200.0
2011-06-14 13:45:00,24.76,24.76,24.69,24.69,6400.0,17.9024,17.9024,17.8518,17.8518,6400.0
2011-06-14 13:50:00,24.69,24.69,24.67,24.67,5700.0,17.8518,17.8518,17.8373,17.8373,5700.0
2011-06-14 13:55:00,24.68,24.69,24.68,24.69,35000.0,17.8445,17.8518,17.8445,17.8518,35000.0
2011-06-14 14:00:00,24.69,24.69,24.67,24.69,13500.0,17.8518,17.8518,17.8373,17.8518,13500.0
2011-06-14 14:05:00,24.69,24.69,24.68,24.69,2800.0,17.8518,17.8518,17.8445,17.8518,2800.0
2011-06-14 14:10:00,24.69,24.69,24.68,24.68,4300.0,17.8518,17.8518,17.8445,17.8445,4300.0
2011-06-14 14:15:00,24.68,24.7,24.68,24.7,20100.0,17.8445,17.859,17.8445,17.859,20100.0
2011-06-14 14:20:00,24.7,24.71,24.7,24.71,12800.0,17.859,17.8662,17.859,17.8662,12800.0
2011-06-14 14:25:00,24.72,24.73,24.72,24.72,9800.0,17.8734,17.8807,17.8734,17.8734,9800.0
2011-06-14 14:30:00,24.72,24.72,24.71,24.72,3700.0,17.8734,17.8734,17.8662,17.8734,3700.0
2011-06-14 14:35:00,24.72,24.73,24.72,24.72,8400.0,17.8734,17.8807,17.8734,17.8734,8400.0
2011-06-14 14:40:00,24.72,24.73,24.71,24.72,10300.0,17.8734,17.8807,17.8662,17.8734,10300.0
2011-06-14 14:45:00,24.73,24.77,24.72,24.77,8900.0,17.8807,17.9096,17.8734,17.9096,8900.0
2011-06-14 14:50:00,24.77,24.78,24.77,24.78,3600.0,17.9096,17.9168,17.9096,17.9168,3600.0
2011-06-14 14:55:00,24.78,24.78,24.77,24.77,3700.0,17.9168,17.9168,17.9096,17.9096,3700.0
2011-06-14 15:00:00,24.78,24.79,24.77,24.79,4800.0,17.9168,17.9241,17.9096,17.9241,4800.0
2011-06-14 15:05:00,24.79,24.79,24.75,24.76,14700.0,17.9241,17.9241,17.8951,17.9024,14700.0
2011-06-14 15:10:00,24.76,24.76,24.74,24.75,6100.0,17.9024,17.9024,17.8879,17.8951,6100.0
2011-06-14 15:15:00,24.75,24.76,24.74,24.74,9000.0,17.8951,17.9024,17.8879,17.8879,9000.0
2011-06-14 15:20:00,24.75,24.75,24.71,24.71,13500.0,17.8951,17.8951,17.8662,17.8662,13500.0
2011-06-14 15:25:00,24.71,24.71,24.7,24.71,28500.0,17.8662,17.8662,17.859,17.8662,28500.0
2011-06-14 15:30:00,24.71,24.72,24.68,24.69,53100.0,17.8662,17.8734,17.8445,17.8518,53100.0
2011-06-14 15:35:00,24.69,24.69,24.64,24.65,10000.0,17.8518,17.8518,17.8156,17.8228,10000.0
2011-06-14 15:40:00,24.65,24.67,24.64,24.66,23300.0,17.8228,17.8373,17.8156,17.8301,23300.0
2011-06-14 15:45:00,24.66,24.69,24.64,24.68,14900.0,17.8301,17.8518,17.8156,17.8445,14900.0
2011-06-14 15:50:00,24.68,24.69,24.65,24.65,20600.0,17.8445,17.8518,17.8228,17.8228,20600.0
2011-06-14 15:55:00,24.65,24.7,24.65,24.67,88500.0,17.8228,17.859,17.8228,17.8373,88500.0
2011-06-15 09:30:00,24.48,24.54,24.46,24.51,25500.0,17.6999,17.7433,17.6855,17.7216,25500.0
2011-06-15 09:35:00,24.52,24.55,24.44,24.46,48000.0,17.7288,17.7505,17.671,17.6855,48000.0
2011-06-15 09:40:00,24.46,24.54,24.43,24.51,58300.0,17.6855,17.7433,17.6638,17.7216,58300.0
2011-06-15 09:45:00,24.52,24.57,24.51,24.53,39700.0,17.7288,17.765,17.7216,17.7361,39700.0
2011-06-15 09:50:00,24.53,24.56,24.53,24.54,50100.0,17.7361,17.7578,17.7361,17.7433,50100.0
2011-06-15 09:55:00,24.54,24.56,24.51,24.52,84800.0,17.7433,17.7578,17.7216,17.7288,84800.0
2011-06-15 10:00:00,24.52,24.52,24.42,24.43,20100.0,17.7288,17.7288,17.6565,17.6638,20100.0
2011-06-15 10:05:00,24.44,24.47,24.43,24.47,86200.0,17.671,17.6927,17.6638,17.6927,86200.0
2011-06-15 10:10:00,24.48,24.5,24.46,24.5,49800.0,17.6999,17.7144,17.6855,17.7144,49800.0
2011-06-15 10:15:00,24.5,24.51,24.47,24.47,25000.0,17.7144,17.7216,17.6927,17.6927,25000.0
2011-06-15 10:20:00,24.47,24.48,24.47,24.48,20100.0,17.6927,17.6999,17.6927,17.6999,20100.0
2011-06-15 10:25:00,24.48,24.48,24.46,24.46,110400.0,17.6999,17.6999,17.6855,17.6855,110400.0
2011-06-15 10:30:00,24.46,24.47,24.43,24.43,70900.0,17.6855,17.6927,17.6638,17.6638,70900.0
2011-06-15 10:35:00,24.44,24.45,24.42,24.45,6600.0,17.671,17.6782,17.6565,17.6782,6600.0
2011-06-15 10:40:00,24.45,24.46,24.45,24.45,1000.0,17.6782,17.6855,17.6782,17.6782,1000.0
2011-06-15 10:45:00,24.47,24.5,24.47,24.49,20800.0,17.6927,17.7144,17.6927,17.7072,20800.0
2011-06-15 10:50:00,24.5,24.51,24.5,24.51,33800.0,17.7144,17.7216,17.7144,17.7216,33800.0
2011-06-15 10:55:00,24.5,24.53,24.5,24.51,18900.0,17.7144,17.7361,17.7144,17.7216,18900.0
2011-06-15 11:00:00,24.51,24.53,24.49,24.51,13900.0,17.7216,17.7361,17.7072,17.7216,13900.0
2011-06-15 11:05:00,24.51,24.51,24.49,24.5,11300.0,17.7216,17.7216,17.7072,17.7144,11300.0
2011-06-15 11:10:00,24.5,24.5,24.45,24.46,5900.0,17.7144,17.7144,17.6782,17.6855,5900.0
2011-06-15 11:15:00,24.46,24.47,24.45,24.47,4500.0,17.6855,17.6927,17.6782,17.6927,4500.0
2011-06-15 11:20:00,24.48,24.48,24.46,24.47,3700.0,17.6999,17.6999,17.6855,17.6927,3700.0
2011-06-15 11:25:00,24.47,24.5,24.46,24.49,27100.0,17.6927,17.7144,17.6855,17.7072,27100.0
2011-06-15 11:30:00,24.49,24.49,24.46,24.46,14600.0,17.7072,17.7072,17.6855,17.6855,14600.0
2011-06-15 11:35:00,24.47,24.47,24.39,24.39,26000.0,17.6927,17.6927,17.6348,17.6348,26000.0
2011-06-15 11:40:00,24.39,24.4,24.34,24.35,54000.0,17.6348,17.6421,17.5987,17.6059,54000.0
2011-06-15 11:45:00,24.35,24.36,24.33,24.33,10800.0,17.6059,17.6132,17.5915,17.5915,10800.0
2011-06-15 11:50:00,24.33,24.36,24.31,24.36,13900.0,17.5915,17.6132,17.577,17.6132,13900.0
2011-06-15 11:55:00,24.36,24.36,24.31,24.36,12100.0,17.6132,17.6132,17.577,17.6132,12100.0
2011-06-15 12:00:00,24.36,24.38,24.34,24.38,13800.0,17.6132,17.6276,17.5987,17.6276,13800.0
2011-06-15 12:05:00,24.37,24.38,24.37,24.38,600.0,17.6204,17.6276,17.6204,17.6276,600.0
2011-06-15 12:10:00,24.38,24.39,24.37,24.39,5800.0,17.6276,17.6348,17.6204,17.6348,5800.0
2011-06-15 12:15:00,24.38,24.38,24.32,24.32,17000.0,17.6276,17.6276,17.5842,17.5842,17000.0
2011-06-15 12:20:00,24.32,24.33,24.28,24.28,27200.0,17.5842,17.5915,17.5553,17.5553,27200.0
2011-06-15 12:25:00,24.27,24.35,24.23,24.35,60800.0,17.5481,17.6059,17.5192,17.6059,60800.0
2011-06-15 12:30:00,24.35,24.36,24.35,24.36,14900.0,17.6059,17.6132,17.6059,17.6132,14900.0
2011-06-15 12:35:00,24.35,24.36,24.35,24.36,38100.0,17.6059,17.6132,17.6059,17.6132,38100.0
2011-06-15 12:40:00,24.37,24.38,24.36,24.37,11300.0,17.6204,17.6276,17.6132,17.6204,11300.0
2011-06-15 12:45:00,24.36,24.38,24.36,24.38,10900.0,17.6132,17.6276,17.6132,17.6276,10900.0
2011-06-15 12:50:00,24.38,24.39,24.36,24.36,48100.0,17.6276,17.6348,17.6132,17.6132,48100.0
2011-06-15 12:55:00,24.36,24.36,24.27,24.28,19200.0,17.6132,17.6132,17.5481,17.5553,19200.0
2011-06-15 13:00:00,24.28,24.31,24.28,24.29,21900.0,17.5553,17.577,17.5553,17.5625,21900.0
2011-06-15 13:05:00,24.28,24.29,24.26,24.26,14400.0,17.5553,17.5625,17.5409,17.5409,14400.0
2011-06-15 13:10:00,24.25,24.26,24.24,24.25,7600.0,17.5336,17.5409,17.5264,17.5336,7600.0
2011-06-15 13:15:00,24.25,24.27,24.24,24.24,4700.0,17.5336,17.5481,17.5264,17.5264,4700.0
2011-06-15 13:20:00,24.22,24.24,24.21,24.24,7700.0,17.5119,17.5264,17.5047,17.5264,7700.0
2011-06-15 13:25:00,24.24,24.28,24.23,24.28,5200.0,17.5264,17.5553,17.5192,17.5553,5200.0
2011-06-15 13:30:00,24.27,24.28,24.25,24.25,2500.0,17.5481,17.5553,17.5336,17.5336,2500.0
2011-06-15 13:35:00,24.26,24.26,24.22,24.25,4800.0,17.5409,17.5409,17.5119,17.5336,4800.0
2011-06-15 13:40:00,24.25,24.3,24.25,24.3,33300.0,17.5336,17.5698,17.5336,17.5698,33300.0
2011-06-15 13:45:00,24.3,24.31,24.27,24.28,14000.0,17.5698,17.577,17.5481,17.5553,14000.0
2011-06-15 13:50:00,24.28,24.29,24.26,24.27,11100.0,17.5553,17.5625,17.5409,17.5481,11100.0
2011-06-15 13:55:00,24.27,24.31,24.27,24.31,15100.0,17.5481,17.577,17.5481,17.577,15100.0
2011-06-15 14:00:00,24.3,24.36,24.29,24.36,36100.0,17.5698,17.6132,17.5625,17.6132,36100.0
2011-06-15 14:05:00,24.36,24.43,24.36,24.4,27100.0,17.6132,17.6638,17.6132,17.6421,27100.0
2011-06-15 14:10:00,24.39,24.4,24.38,24.38,9200.0,17.6348,17.6421,17.6276,17.6276,9200.0
2011-06-15 14:15:00,24.39,24.39,24.36,24.36,4100.0,17.6348,17.6348,17.6132,17.6132,4100.0
2011-06-15 14:20:00,24.36,24.38,24.33,24.33,39800.0,17.6132,17.6276,17.5915,17.5915,39800.0
2011-06-15 14:25:00,24.33,24.35,24.3,24.3,21700.0,17.5915,17.6059,17.5698,17.5698,21700.0
2011-06-15 14:30:00,24.3,24.36,24.3,24.35,5500.0,17.5698,17.6132,17.5698,17.6059,5500.0
2011-06-15 14:35:00,24.35,24.37,24.34,24.37,1300.0,17.6059,17.6204,17.5987,17.6204,1300.0
2011-06-15 14:40:00,24.36,24.36,24.33,24.33,7900.0,17.6132,17.6132,17.5915,17.5915,7900.0
2011-06-15 14:45:00,24.32,24.38,24.28,24.36,92600.0,17.5842,17.6276,17.5553,17.6132,92600.0
2011-06-15 14:50:00,24.35,24.36,24.3,24.31,75900.0,17.6059,17.6132,17.5698,17.577,75900.0
2011-06-15 14:55:00,24.31,24.33,24.29,24.3,27200.0,17.577,17.5915,17.5625,17.5698,27200.0
2011-06-15 15:00:00,24.3,24.35,24.28,24.29,19300.0,17.5698,17.6059,17.5553,17.5625,19300.0
2011-06-15 15:05:00,24.28,24.28,24.24,24.25,19700.0,17.5553,17.5553,17.5264,17.5336,19700.0
2011-06-15 15:10:00,24.26,24.29,24.24,24.28,26700.0,17.5409,17.5625,17.5264,17.5553,26700.0
2011-06-15 15:15:00,24.28,24.29,24.25,24.27,24900.0,17.5553,17.5625,17.5336,17.5481,24900.0
2011-06-15 15:20:00,24.27,24.3,24.24,24.3,36600.0,17.5481,17.5698,17.5264,17.5698,36600.0
2011-06-15 15:25:00,24.3,24.35,24.29,24.32,55300.0,17.5698,17.6059,17.5625,17.5842,55300.0
2011-06-15 15:30:00,24.33,24.34,24.31,24.33,45600.0,17.5915,17.5987,17.577,17.5915,45600.0
2011-06-15 15:35:00,24.33,24.34,24.32,24.33,33900.0,17.5915,17.5987,17.5842,17.5915,33900.0
2011-06-15 15:40:00,24.33,24.37,24.33,24.37,33900.0,17.5915,17.6204,17.5915,17.6204,33900.0
2011-06-15 15:45:00,24.36,24.4,24.35,24.36,49500.0,17.6132,17.6421,17.6059,17.6132,49500.0
2011-06-15 15:50:00,24.35,24.38,24.33,24.37,64300.0,17.6059,17.6276,17.5915,17.6204,64300.0
2011-06-15 15:55:00,24.37,24.38,24.33,24.34,197800.0,17.6204,17.6276,17.5915,17.5987,197800.0
2011-06-16 09:30:00,24.37,24.41,24.25,24.31,10900.0,17.6204,17.6493,17.5336,17.577,10900.0
2011-06-16 09:35:00,24.31,24.41,24.29,24.38,42500.0,17.577,17.6493,17.5625,17.6276,42500.0
2011-06-16 09:40:00,24.4,24.46,24.39,24.43,8000.0,17.6421,17.6855,17.6348,17.6638,8000.0
2011-06-16 09:45:00,24.43,24.45,24.42,24.44,9200.0,17.6638,17.6782,17.6565,17.671,9200.0
2011-06-16 09:50:00,24.44,24.49,24.44,24.44,12500.0,17.671,17.7072,17.671,17.671,12500.0
2011-06-16 09:55:00,24.44,24.44,24.4,24.43,14100.0,17.671,17.671,17.6421,17.6638,14100.0
2011-06-16 10:00:00,24.44,24.49,24.35,24.49,90800.0,17.671,17.7072,17.6059,17.7072,90800.0
2011-06-16 10:05:00,24.5,24.57,24.49,24.55,32100.0,17.7144,17.765,17.7072,17.7505,32100.0
2011-06-16 10:10:00,24.56,24.64,24.55,24.64,33400.0,17.7578,17.8156,17.7505,17.8156,33400.0
2011-06-16 10:15:00,24.64,24.64,24.58,24.58,82600.0,17.8156,17.8156,17.7722,17.7722,82600.0
2011-06-16 10:20:00,24.59,24.6,24.57,24.6,8900.0,17.7795,17.7867,17.765,17.7867,8900.0
2011-06-16 10:25:00,24.6,24.62,24.56,24.59,47700.0,17.7867,17.8011,17.7578,17.7795,47700.0
2011-06-16 10:30:00,24.6,24.62,24.58,24.62,31700.0,17.7867,17.8011,17.7722,17.8011,31700.0
2011-06-16 10:35:00,24.61,24.71,24.61,24.71,40200.0,17.7939,17.8662,17.7939,17.8662,40200.0
2011-06-16 10:40:00,24.71,24.73,24.7,24.7,47900.0,17.8662,17.8807,17.859,17.859,47900.0
2011-06-16 10:45:00,24.7,24.71,24.67,24.67,19100.0,17.859,17.8662,17.8373,17.8373,19100.0
2011-06-16 10:50:00,24.67,24.69,24.66,24.66,54000.0,17.8373,17.8518,17.8301,17.8301,54000.0
2011-06-16 10:55:00,24.66,24.67,24.66,24.66,49600.0,17.8301,17.8373,17.8301,17.8301,49600.0
2011-06-16 11:00:00,24.66,24.66,24.59,24.61,26800.0,17.8301,17.8301,17.7795,17.7939,26800.0
2011-06-16 11:05:00,24.61,24.61,24.56,24.57,40000.0,17.7939,17.7939,17.7578,17.765,40000.0
2011-06-16 11:10:00,24.56,24.6,24.55,24.6,25400.0,17.7578,17.7867,17.7505,17.7867,25400.0
2011-06-16 11:15:00,24.6,24.66,24.59,24.65,8700.0,17.7867,17.8301,17.7795,17.8228,8700.0
2011-06-16 11:20:00,24.66,24.69,24.62,24.65,45300.0,17.8301,17.8518,17.8011,17.8228,45300.0
2011-06-16 11:25:00,24.65,24.69,24.64,24.69,5400.0,17.8228,17.8518,17.8156,17.8518,5400.0
2011-06-16 11:30:00,24.7,24.71,24.68,24.69,21600.0,17.859,17.8662,17.8445,17.8518,21600.0
2011-06-16 11:35:00,24.68,24.69,24.66,24.66,10900.0,17.8445,17.8518,17.8301,17.8301,10900.0
2011-06-16 11:40:00,24.66,24.67,24.65,24.65,11800.0,17.8301,17.8373,17.8228,17.8228,11800.0
2011-06-16 11:45:00,24.65,24.69,24.65,24.66,28800.0,17.8228,17.8518,17.8228,17.8301,28800.0
2011-06-16 11:50:00,24.66,24.67,24.66,24.66,2600.0,17.8301,17.8373,17.8301,17.8301,2600.0
2011-06-16 11:55:00,24.67,24.67,24.64,24.64,11600.0,17.8373,17.8373,17.8156,17.8156,11600.0
2011-06-16 12:00:00,24.66,24.69,24.66,24.69,7800.0,17.8301,17.8518,17.8301,17.8518,7800.0
2011-06-16 12:05:00,24.69,24.69,24.67,24.68,2100.0,17.8518,17.8518,17.8373,17.8445,2100.0
2011-06-16 12:10:00,24.68,24.69,24.67,24.67,2800.0,17.8445,17.8518,17.8373,17.8373,2800.0
2011-06-16 12:15:00,24.68,24.68,24.65,24.67,18500.0,17.8445,17.8445,17.8228,17.8373,18500.0
2011-06-16 12:20:00,24.67,24.69,24.67,24.69,38600.0,17.8373,17.8518,17.8373,17.8518,38600.0
2011-06-16 12:25:00,24.69,24.69,24.68,24.69,48000.0,17.8518,17.8518,17.8445,17.8518,48000.0
2011-06-16 12:30:00,24.7,24.7,24.68,24.69,19700.0,17.859,17.859,17.8445,17.8518,19700.0
2011-06-16 12:35:00,24.69,24.69,24.68,24.69,11500.0,17.8518,17.8518,17.8445,17.8518,11500.0
2011-06-16 12:40:00,24.69,24.69,24.68,24.68,7100.0,17.8518,17.8518,17.8445,17.8445,7100.0
2011-06-16 12:45:00,24.68,24.68,24.67,24.67,27500.0,17.8445,17.8445,17.8373,17.8373,27500.0
2011-06-16 12:50:00,24.68,24.68,24.67,24.67,6100.0,17.8445,17.8445,17.8373,17.8373,6100.0
2011-06-16 12:55:00,24.68,24.68,24.63,24.63,14000.0,17.8445,17.8445,17.8084,17.8084,14000.0
2011-06-16 13:00:00,24.63,24.63,24.59,24.59,3600.0,17.8084,17.8084,17.7795,17.7795,3600.0
2011-06-16 13:05:00,24.59,24.6,24.58,24.6,3100.0,17.7795,17.7867,17.7722,17.7867,3100.0
2011-06-16 13:10:00,24.61,24.62,24.6,24.61,3500.0,17.7939,17.8011,17.7867,17.7939,3500.0
2011-06-16 13:15:00,24.61,24.64,24.61,24.64,6200.0,17.7939,17.8156,17.7939,17.8156,6200.0
2011-06-16 13:20:00,24.64,24.64,24.59,24.62,7100.0,17.8156,17.8156,17.7795,17.8011,7100.0
2011-06-16 13:25:00,24.62,24.63,24.58,24.58,8800.0,17.8011,17.8084,17.7722,17.7722,8800.0
2011-06-16 13:30:00,24.58,24.58,24.5,24.51,13400.0,17.7722,17.7722,17.7144,17.7216,13400.0
2011-06-16 13:35:00,24.52,24.52,24.49,24.49,30100.0,17.7288,17.7288,17.7072,17.7072,30100.0
2011-06-16 13:40:00,24.49,24.5,24.43,24.43,16600.0,17.7072,17.7144,17.6638,17.6638,16600.0
2011-06-16 13:45:00,24.43,24.44,24.41,24.44,5600.0,17.6638,17.671,17.6493,17.671,5600.0
2011-06-16 13:50:00,24.44,24.45,24.42,24.42,9600.0,17.671,17.6782,17.6565,17.6565,9600.0
2011-06-16 13:55:00,24.42,24.43,24.41,24.42,34300.0,17.6565,17.6638,17.6493,17.6565,34300.0
2011-06-16 14:00:00,24.41,24.45,24.41,24.45,8800.0,17.6493,17.6782,17.6493,17.6782,8800.0
2011-06-16 14:05:00,24.46,24.46,24.43,24.45,13900.0,17.6855,17.6855,17.6638,17.6782,13900.0
2011-06-16 14:10:00,24.45,24.46,24.43,24.44,6100.0,17.6782,17.6855,17.6638,17.671,6100.0
2011-06-16 14:15:00,24.44,24.46,24.41,24.44,22800.0,17.671,17.6855,17.6493,17.671,22800.0
2011-06-16 14:20:00,24.44,24.46,24.43,24.44,23500.0,17.671,17.6855,17.6638,17.671,23500.0
2011-06-16 14:25:00,24.44,24.5,24.44,24.48,13700.0,17.671,17.7144,17.671,17.6999,13700.0
2011-06-16 14:30:00,24.48,24.49,24.46,24.46,24300.0,17.6999,17.7072,17.6855,17.6855,24300.0
2011-06-16 14:35:00,24.46,24.46,24.43,24.44,13400.0,17.6855,17.6855,17.6638,17.671,13400.0
2011-06-16 14:40:00,24.44,24.48,24.44,24.46,20000.0,17.671,17.6999,17.671,17.6855,20000.0
2011-06-16 14:45:00,24.45,24.46,24.42,24.42,22800.0,17.6782,17.6855,17.6565,17.6565,22800.0
2011-06-16 14:50:00,24.42,24.49,24.42,24.47,17700.0,17.6565,17.7072,17.6565,17.6927,17700.0
2011-06-16 14:55:00,24.48,24.52,24.48,24.52,10200.0,17.6999,17.7288,17.6999,17.7288,10200.0
2011-06-16 15:00:00,24.52,24.54,24.51,24.54,21300.0,17.7288,17.7433,17.7216,17.7433,21300.0
2011-06-16 15:05:00,24.54,24.59,24.54,24.58,17900.0,17.7433,17.7795,17.7433,17.7722,17900.0
2011-06-16 15:10:00,24.59,24.6,24.57,24.58,20600.0,17.7795,17.7867,17.765,17.7722,20600.0
2011-06-16 15:15:00,24.58,24.58,24.55,24.57,33000.0,17.7722,17.7722,17.7505,17.765,33000.0
2011-06-16 15:20:00,24.57,24.61,24.57,24.61,26400.0,17.765,17.7939,17.765,17.7939,26400.0
2011-06-16 15:25:00,24.61,24.63,24.6,24.61,25500.0,17.7939,17.8084,17.7867,17.7939,25500.0
2011-06-16 15:30:00,24.62,24.66,24.62,24.66,13000.0,17.8011,17.8301,17.8011,17.8301,13000.0
2011-06-16 15:35:00,24.66,24.7,24.66,24.69,25100.0,17.8301,17.859,17.8301,17.8518,25100.0
2011-06-16 15:40:00,24.69,24.71,24.68,24.69,214600.0,17.8518,17.8662,17.8445,17.8518,214600.0
2011-06-16 15:45:00,24.69,24.71,24.69,24.69,30400.0,17.8518,17.8662,17.8518,17.8518,30400.0
2011-06-16 15:50:00,24.69,24.7,24.67,24.69,89900.0,17.8518,17.859,17.8373,17.8518,89900.0
2011-06-16 15:55:00,24.69,24.69,24.65,24.67,133100.0,17.8518,17.8518,17.8228,17.8373,133100.0
2011-06-17 09:30:00,24.72,24.8,24.71,24.75,65200.0,17.9436,18.0016,17.9363,17.9654,65200.0
2011-06-17 09:35:00,24.76,24.82,24.73,24.8,72500.0,17.9726,18.0162,17.9508,18.0016,72500.0
2011-06-17 09:40:00,24.8,24.89,24.79,24.89,74000.0,18.0016,18.067,17.9944,18.067,74000.0
2011-06-17 09:45:00,24.89,24.96,24.89,24.93,25600.0,18.067,18.1178,18.067,18.096,25600.0
2011-06-17 09:50:00,24.93,24.93,24.86,24.88,27600.0,18.096,18.096,18.0452,18.0597,27600.0
2011-06-17 09:55:00,24.87,24.91,24.84,24.91,50900.0,18.0525,18.0815,18.0307,18.0815,50900.0
2011-06-17 10:00:00,24.9,24.98,24.9,24.96,74800.0,18.0742,18.1323,18.0742,18.1178,74800.0
2011-06-17 10:05:00,24.96,25.0,24.93,25.0,91900.0,18.1178,18.1468,18.096,18.1468,91900.0
2011-06-17 10:10:00,25.0,25.07,25.0,25.04,152200.0,18.1468,18.1976,18.1468,18.1759,152200.0
2011-06-17 10:15:00,25.04,25.08,25.03,25.07,94700.0,18.1759,18.2049,18.1686,18.1976,94700.0
2011-06-17 10:20:00,25.07,25.08,25.03,25.05,76600.0,18.1976,18.2049,18.1686,18.1831,76600.0
2011-06-17 10:25:00,25.05,25.09,25.02,25.02,321200.0,18.1831,18.2121,18.1613,18.1613,321200.0
2011-06-17 10:30:00,25.02,25.03,24.98,25.01,137400.0,18.1613,18.1686,18.1323,18.1541,137400.0
2011-06-17 10:35:00,25.01,25.04,25.01,25.04,70400.0,18.1541,18.1759,18.1541,18.1759,70400.0
2011-06-17 10:40:00,25.03,25.07,25.03,25.06,61000.0,18.1686,18.1976,18.1686,18.1904,61000.0
2011-06-17 10:45:00,25.06,25.08,25.06,25.08,34200.0,18.1904,18.2049,18.1904,18.2049,34200.0
2011-06-17 10:50:00,25.09,25.21,25.08,25.19,420600.0,18.2121,18.2993,18.2049,18.2847,420600.0
2011-06-17 10:55:00,25.19,25.2,25.17,25.17,50900.0,18.2847,18.292,18.2702,18.2702,50900.0
2011-06-17 11:00:00,25.17,25.18,25.12,25.12,43800.0,18.2702,18.2775,18.2339,18.2339,43800.0
2011-06-17 11:05:00,25.13,25.15,25.12,25.13,25400.0,18.2412,18.2557,18.2339,18.2412,25400.0
2011-06-17 11:10:00,25.12,25.18,25.12,25.17,185500.0,18.2339,18.2775,18.2339,18.2702,185500.0
2011-06-17 11:15:00,25.17,25.18,25.16,25.16,15000.0,18.2702,18.2775,18.263,18.263,15000.0
2011-06-17 11:20:00,25.17,25.17,25.15,25.17,173000.0,18.2702,18.2702,18.2557,18.2702,173000.0
2011-06-17 11:25:00,25.16,25.19,25.16,25.19,20800.0,18.263,18.2847,18.263,18.2847,20800.0
2011-06-17 11:30:00,25.19,25.2,25.16,25.16,23300.0,18.2847,18.292,18.263,18.263,23300.0
2011-06-17 11:35:00,25.17,25.19,25.15,25.16,86700.0,18.2702,18.2847,18.2557,18.263,86700.0
2011-06-17 11:40:00,25.17,25.17,25.15,25.16,23700.0,18.2702,18.2702,18.2557,18.263,23700.0
2011-06-17 11:45:00,25.16,25.16,25.15,25.16,29800.0,18.263,18.263,18.2557,18.263,29800.0
2011-06-17 11:50:00,25.16,25.16,25.15,25.16,77200.0,18.263,18.263,18.2557,18.263,77200.0
2011-06-17 11:55:00,25.16,25.16,25.15,25.16,18900.0,18.263,18.263,18.2557,18.263,18900.0
2011-06-17 12:00:00,25.16,25.16,25.13,25.13,58300.0,18.263,18.263,18.2412,18.2412,58300.0
2011-06-17 12:05:00,25.13,25.14,25.13,25.13,14700.0,18.2412,18.2484,18.2412,18.2412,14700.0
2011-06-17 12:10:00,25.13,25.13,25.11,25.12,12100.0,18.2412,18.2412,18.2267,18.2339,12100.0
2011-06-17 12:15:00,25.11,25.13,25.11,25.11,128300.0,18.2267,18.2412,18.2267,18.2267,128300.0
2011-06-17 12:20:00,25.12,25.12,25.08,25.1,48000.0,18.2339,18.2339,18.2049,18.2194,48000.0
2011-06-17 12:25:00,25.1,25.12,25.09,25.12,55400.0,18.2194,18.2339,18.2121,18.2339,55400.0
2011-06-17 12:30:00,25.12,25.13,25.1,25.11,22500.0,18.2339,18.2412,18.2194,18.2267,22500.0
2011-06-17 12:35:00,25.11,25.12,25.08,25.09,46000.0,18.2267,18.2339,18.2049,18.2121,46000.0
2011-06-17 12:40:00,25.1,25.1,25.04,25.06,26800.0,18.2194,18.2194,18.1759,18.1904,26800.0
2011-06-17 12:45:00,25.05,25.06,25.05,25.06,15100.0,18.1831,18.1904,18.1831,18.1904,15100.0
2011-06-17 12:50:00,25.06,25.06,24.98,24.98,35300.0,18.1904,18.1904,18.1323,18.1323,35300.0
2011-06-17 12:55:00,24.98,25.01,24.97,25.01,30800.0,18.1323,18.1541,18.125,18.1541,30800.0
2011-06-17 13:00:00,25.01,25.01,24.96,24.97,10000.0,18.1541,18.1541,18.1178,18.125,10000.0
2011-06-17 13:05:00,24.97,24.99,24.96,24.97,13100.0,18.125,18.1396,18.1178,18.125,13100.0
2011-06-17 13:10:00,24.98,24.99,24.97,24.98,7100.0,18.1323,18.1396,18.125,18.1323,7100.0
2011-06-17 13:15:00,24.97,24.97,24.94,24.94,5700.0,18.125,18.125,18.1033,18.1033,5700.0
2011-06-17 13:20:00,24.95,24.96,24.93,24.94,7400.0,18.1105,18.1178,18.096,18.1033,7400.0
2011-06-17 13:25:00,24.93,24.98,24.93,24.98,52000.0,18.096,18.1323,18.096,18.1323,52000.0
2011-06-17 13:30:00,24.98,25.0,24.96,24.99,190500.0,18.1323,18.1468,18.1178,18.1396,190500.0
2011-06-17 13:35:00,24.98,24.99,24.97,24.98,108100.0,18.1323,18.1396,18.125,18.1323,108100.0
2011-06-17 13:40:00,24.97,24.98,24.94,24.96,68600.0,18.125,18.1323,18.1033,18.1178,68600.0
2011-06-17 13:45:00,24.95,24.95,24.91,24.94,78900.0,18.1105,18.1105,18.0815,18.1033,78900.0
2011-06-17 13:50:00,24.93,24.94,24.87,24.9,110600.0,18.096,18.1033,18.0525,18.0742,110600.0
2011-06-17 13:55:00,24.9,24.91,24.89,24.9,45200.0,18.0742,18.0815,18.067,18.0742,45200.0
2011-06-17 14:00:00,24.89,24.92,24.88,24.9,38400.0,18.067,18.0888,18.0597,18.0742,38400.0
2011-06-17 14:05:00,24.9,24.92,24.89,24.9,30700.0,18.0742,18.0888,18.067,18.0742,30700.0
2011-06-17 14:10:00,24.89,24.91,24.89,24.91,65000.0,18.067,18.0815,18.067,18.0815,65000.0
2011-06-17 14:15:00,24.91,24.96,24.9,24.93,45100.0,18.0815,18.1178,18.0742,18.096,45100.0
2011-06-17 14:20:00,24.94,24.97,24.94,24.97,24000.0,18.1033,18.125,18.1033,18.125,24000.0
2011-06-17 14:25:00,24.96,25.02,24.96,25.02,50300.0,18.1178,18.1613,18.1178,18.1613,50300.0
2011-06-17 14:30:00,25.01,25.02,25.0,25.02,18400.0,18.1541,18.1613,18.1468,18.1613,18400.0
2011-06-17 14:35:00,25.02,25.02,25.0,25.02,108800.0,18.1613,18.1613,18.1468,18.1613,108800.0
2011-06-17 14:40:00,25.02,25.03,25.01,25.01,50600.0,18.1613,18.1686,18.1541,18.1541,50600.0
2011-06-17 14:45:00,25.01,25.01,24.98,24.99,58700.0,18.1541,18.1541,18.1323,18.1396,58700.0
2011-06-17 14:50:00,24.99,25.01,24.98,25.0,14900.0,18.1396,18.1541,18.1323,18.1468,14900.0
2011-06-17 14:55:00,25.01,25.02,24.99,25.01,32200.0,18.1541,18.1613,18.1396,18.1541,32200.0
2011-06-17 15:00:00,25.01,25.02,24.99,25.0,13000.0,18.1541,18.1613,18.1396,18.1468,13000.0
2011-06-17 15:05:00,24.99,25.0,24.98,24.98,23100.0,18.1396,18.1468,18.1323,18.1323,23100.0
2011-06-17 15:10:00,24.97,24.97,24.91,24.93,31200.0,18.125,18.125,18.0815,18.096,31200.0
2011-06-17 15:15:00,24.92,24.92,24.82,24.84,161300.0,18.0888,18.0888,18.0162,18.0307,161300.0
2011-06-17 15:20:00,24.85,24.88,24.84,24.88,108700.0,18.0379,18.0597,18.0307,18.0597,108700.0
2011-06-17 15:25:00,24.88,24.91,24.86,24.89,51300.0,18.0597,18.0815,18.0452,18.067,51300.0
2011-06-17 15:30:00,24.9,24.91,24.88,24.88,95100.0,18.0742,18.0815,18.0597,18.0597,95100.0
2011-06-17 15:35:00,24.88,24.97,24.88,24.94,86800.0,18.0597,18.125,18.0597,18.1033,86800.0
2011-06-17 15:40:00,24.95,25.0,24.94,24.99,82100.0,18.1105,18.1468,18.1033,18.1396,82100.0
2011-06-17 15:45:00,25.0,25.02,24.99,25.02,53400.0,18.1468,18.1613,18.1396,18.1613,53400.0
2011-06-17 15:50:00,25.02,25.02,24.99,25.02,105500.0,18.1613,18.1613,18.1396,18.1613,105500.0
2011-06-17 15:55:00,25.02,25.02,24.97,24.98,216400.0,18.1613,18.1613,18.125,18.1323,216400.0
2011-06-20 09:30:00,24.91,24.97,24.82,24.95,28300.0,18.0815,18.125,18.0162,18.1105,28300.0
2011-06-20 09:35:00,24.97,24.98,24.89,24.89,39400.0,18.125,18.1323,18.067,18.067,39400.0
2011-06-20 09:40:00,24.89,24.99,24.89,24.99,83200.0,18.067,18.1396,18.067,18.1396,83200.0
2011-06-20 09:45:00,24.98,24.99,24.97,24.98,33800.0,18.1323,18.1396,18.125,18.1323,33800.0
2011-06-20 09:50:00,24.99,25.07,24.98,25.06,124000.0,18.1396,18.1976,18.1323,18.1904,124000.0
2011-06-20 09:55:00,25.07,25.08,25.06,25.08,57800.0,18.1976,18.2049,18.1904,18.2049,57800.0
2011-06-20 10:00:00,25.08,25.09,25.0,25.0,51100.0,18.2049,18.2121,18.1468,18.1468,51100.0
2011-06-20 10:05:00,25.01,25.04,25.0,25.0,17000.0,18.1541,18.1759,18.1468,18.1468,17000.0
2011-06-20 10:10:00,25.0,25.02,24.97,24.98,21900.0,18.1468,18.1613,18.125,18.1323,21900.0
2011-06-20 10:15:00,24.98,24.99,24.95,24.98,19400.0,18.1323,18.1396,18.1105,18.1323,19400.0
2011-06-20 10:20:00,24.98,24.99,24.95,24.95,23900.0,18.1323,18.1396,18.1105,18.1105,23900.0
2011-06-20 10:25:00,24.95,25.04,24.94,25.03,45400.0,18.1105,18.1759,18.1033,18.1686,45400.0
2011-06-20 10:30:00,25.04,25.1,25.03,25.1,36900.0,18.1759,18.2194,18.1686,18.2194,36900.0
2011-06-20 10:35:00,25.1,25.15,25.1,25.15,58500.0,18.2194,18.2557,18.2194,18.2557,58500.0
2011-06-20 10:40:00,25.15,25.19,25.15,25.18,22600.0,18.2557,18.2847,18.2557,18.2775,22600.0
2011-06-20 10:45:00,25.18,25.18,25.14,25.15,43900.0,18.2775,18.2775,18.2484,18.2557,43900.0
2011-06-20 10:50:00,25.15,25.15,25.12,25.12,16700.0,18.2557,18.2557,18.2339,18.2339,16700.0
2011-06-20 10:55:00,25.12,25.14,25.11,25.13,19600.0,18.2339,18.2484,18.2267,18.2412,19600.0
2011-06-20 11:00:00,25.13,25.15,25.12,25.13,14500.0,18.2412,18.2557,18.2339,18.2412,14500.0
2011-06-20 11:05:00,25.14,25.15,25.11,25.11,20700.0,18.2484,18.2557,18.2267,18.2267,20700.0
2011-06-20 11:10:00,25.11,25.14,25.11,25.13,8100.0,18.2267,18.2484,18.2267,18.2412,8100.0
2011-06-20 11:15:00,25.12,25.12,25.09,25.09,16400.0,18.2339,18.2339,18.2121,18.2121,16400.0
2011-06-20 11:20:00,25.09,25.14,25.09,25.14,9200.0,18.2121,18.2484,18.2121,18.2484,9200.0
2011-06-20 11:25:00,25.15,25.16,25.14,25.16,7000.0,18.2557,18.263,18.2484,18.263,7000.0
2011-06-20 11:30:00,25.16,25.2,25.16,25.18,25100.0,18.263,18.292,18.263,18.2775,25100.0
2011-06-20 11:35:00,25.18,25.2,25.18,25.19,4100.0,18.2775,18.292,18.2775,18.2847,4100.0
2011-06-20 11:40:00,25.19,25.22,25.19,25.19,51600.0,18.2847,18.3065,18.2847,18.2847,51600.0
2011-06-20 11:45:00,25.21,25.24,25.21,25.22,79300.0,18.2993,18.321,18.2993,18.3065,79300.0
2011-06-20 11:50:00,25.23,25.23,25.2,25.2,83700.0,18.3138,18.3138,18.292,18.292,83700.0
2011-06-20 11:55:00,25.2,25.22,25.2,25.22,26700.0,18.292,18.3065,18.292,18.3065,26700.0
2011-06-20 12:00:00,25.21,25.23,25.21,25.22,28300.0,18.2993,18.3138,18.2993,18.3065,28300.0
2011-06-20 12:05:00,25.22,25.23,25.21,25.21,15700.0,18.3065,18.3138,18.2993,18.2993,15700.0
2011-06-20 12:10:00,25.21,25.21,25.2,25.2,16600.0,18.2993,18.2993,18.292,18.292,16600.0
2011-06-20 12:15:00,25.2,25.22,25.2,25.22,9200.0,18.292,18.3065,18.292,18.3065,9200.0
2011-06-20 12:20:00,25.21,25.22,25.2,25.22,7900.0,18.2993,18.3065,18.292,18.3065,7900.0
2011-06-20 12:25:00,25.23,25.26,25.23,25.26,10100.0,18.3138,18.3355,18.3138,18.3355,10100.0
2011-06-20 12:30:00,25.26,25.26,25.25,25.26,5100.0,18.3355,18.3355,18.3283,18.3355,5100.0
2011-06-20 12:35:00,25.26,25.26,25.26,25.26,2700.0,18.3355,18.3355,18.3355,18.3355,2700.0
2011-06-20 12:40:00,25.26,25.26,25.25,25.26,4100.0,18.3355,18.3355,18.3283,18.3355,4100.0
2011-06-20 12:45:00,25.25,25.28,25.25,25.28,80700.0,18.3283,18.3501,18.3283,18.3501,80700.0
2011-06-20 12:50:00,25.28,25.28,25.24,25.25,17700.0,18.3501,18.3501,18.321,18.3283,17700.0
2011-06-20 12:55:00,25.24,25.25,25.22,25.24,17200.0,18.321,18.3283,18.3065,18.321,17200.0
2011-06-20 13:00:00,25.24,25.25,25.23,25.23,9700.0,18.321,18.3283,18.3138,18.3138,9700.0
2011-06-20 13:05:00,25.22,25.24,25.21,25.24,12300.0,18.3065,18.321,18.2993,18.321,12300.0
2011-06-20 13:10:00,25.24,25.25,25.22,25.22,7900.0,18.321,18.3283,18.3065,18.3065,7900.0
2011-06-20 13:15:00,25.22,25.24,25.22,25.24,4500.0,18.3065,18.321,18.3065,18.321,4500.0
2011-06-20 13:20:00,25.24,25.24,25.22,25.23,2200.0,18.321,18.321,18.3065,18.3138,2200.0
2011-06-20 13:25:00,25.22,25.25,25.22,25.23,11900.0,18.3065,18.3283,18.3065,18.3138,11900.0
2011-06-20 13:30:00,25.23,25.24,25.22,25.23,3100.0,18.3138,18.321,18.3065,18.3138,3100.0
2011-06-20 13:35:00,25.23,25.24,25.22,25.23,8000.0,18.3138,18.321,18.3065,18.3138,8000.0
2011-06-20 13:40:00,25.23,25.23,25.19,25.19,7900.0,18.3138,18.3138,18.2847,18.2847,7900.0
2011-06-20 13:45:00,25.18,25.19,25.15,25.15,9700.0,18.2775,18.2847,18.2557,18.2557,9700.0
2011-06-20 13:50:00,25.16,25.16,25.11,25.11,180900.0,18.263,18.263,18.2267,18.2267,180900.0
2011-06-20 13:55:00,25.12,25.13,25.09,25.09,66400.0,18.2339,18.2412,18.2121,18.2121,66400.0
2011-06-20 14:00:00,25.09,25.11,25.09,25.09,9800.0,18.2121,18.2267,18.2121,18.2121,9800.0
2011-06-20 14:05:00,25.09,25.1,25.09,25.1,24300.0,18.2121,18.2194,18.2121,18.2194,24300.0
2011-06-20 14:10:00,25.1,25.1,25.09,25.09,14700.0,18.2194,18.2194,18.2121,18.2121,14700.0
2011-06-20 14:15:00,25.1,25.11,25.09,25.1,24700.0,18.2194,18.2267,18.2121,18.2194,24700.0
2011-06-20 14:20:00,25.1,25.1,25.07,25.07,19700.0,18.2194,18.2194,18.1976,18.1976,19700.0
2011-06-20 14:25:00,25.07,25.07,25.06,25.06,6000.0,18.1976,18.1976,18.1904,18.1904,6000.0
2011-06-20 14:30:00,25.06,25.09,25.06,25.09,10300.0,18.1904,18.2121,18.1904,18.2121,10300.0
2011-06-20 14:35:00,25.1,25.12,25.1,25.11,48200.0,18.2194,18.2339,18.2194,18.2267,48200.0
2011-06-20 14:40:00,25.11,25.12,25.1,25.11,21000.0,18.2267,18.2339,18.2194,18.2267,21000.0
2011-06-20 14:45:00,25.11,25.13,25.1,25.1,27900.0,18.2267,18.2412,18.2194,18.2194,27900.0
2011-06-20 14:50:00,25.1,25.11,25.06,25.06,13000.0,18.2194,18.2267,18.1904,18.1904,13000.0
2011-06-20 14:55:00,25.07,25.09,25.06,25.09,8500.0,18.1976,18.2121,18.1904,18.2121,8500.0
2011-06-20 15:00:00,25.1,25.1,25.07,25.08,5000.0,18.2194,18.2194,18.1976,18.2049,5000.0
2011-06-20 15:05:00,25.09,25.1,25.06,25.06,9000.0,18.2121,18.2194,18.1904,18.1904,9000.0
2011-06-20 15:10:00,25.06,25.07,25.03,25.04,13500.0,18.1904,18.1976,18.1686,18.1759,13500.0
2011-06-20 15:15:00,25.03,25.06,25.03,25.05,27900.0,18.1686,18.1904,18.1686,18.1831,27900.0
2011-06-20 15:20:00,25.05,25.05,25.03,25.05,11400.0,18.1831,18.1831,18.1686,18.1831,11400.0
2011-06-20 15:25:00,25.04,25.05,25.03,25.04,29800.0,18.1759,18.1831,18.1686,18.1759,29800.0
2011-06-20 15:30:00,25.04,25.08,25.03,25.08,66600.0,18.1759,18.2049,18.1686,18.2049,66600.0
2011-06-20 15:35:00,25.09,25.11,25.09,25.1,45100.0,18.2121,18.2267,18.2121,18.2194,45100.0
2011-06-20 15:40:00,25.1,25.1,25.08,25.08,26800.0,18.2194,18.2194,18.2049,18.2049,26800.0
2011-06-20 15:45:00,25.09,25.12,25.06,25.08,101300.0,18.2121,18.2339,18.1904,18.2049,101300.0
2011-06-20 15:50:00,25.09,25.1,25.07,25.08,28400.0,18.2121,18.2194,18.1976,18.2049,28400.0
2011-06-20 15:55:00,25.08,25.09,25.07,25.08,197600.0,18.2049,18.2121,18.1976,18.2049,197600.0
2011-06-21 09:30:00,25.19,25.19,25.12,25.18,18400.0,18.2847,18.2847,18.2339,18.2775,18400.0
2011-06-21 09:35:00,25.16,25.17,25.14,25.16,14800.0,18.263,18.2702,18.2484,18.263,14800.0
2011-06-21 09:40:00,25.16,25.18,25.1,25.1,14300.0,18.263,18.2775,18.2194,18.2194,14300.0
2011-06-21 09:45:00,25.1,25.11,25.03,25.07,23500.0,18.2194,18.2267,18.1686,18.1976,23500.0
2011-06-21 09:50:00,25.06,25.16,25.06,25.16,4600.0,18.1904,18.263,18.1904,18.263,4600.0
2011-06-21 09:55:00,25.15,25.23,25.13,25.19,42500.0,18.2557,18.3138,18.2412,18.2847,42500.0
2011-06-21 10:00:00,25.18,25.2,25.13,25.14,28600.0,18.2775,18.292,18.2412,18.2484,28600.0
2011-06-21 10:05:00,25.13,25.16,25.11,25.13,30600.0,18.2412,18.263,18.2267,18.2412,30600.0
2011-06-21 10:10:00,25.14,25.18,25.14,25.14,23900.0,18.2484,18.2775,18.2484,18.2484,23900.0
2011-06-21 10:15:00,25.14,25.19,25.14,25.15,22200.0,18.2484,18.2847,18.2484,18.2557,22200.0
2011-06-21 10:20:00,25.15,25.19,25.15,25.17,14900.0,18.2557,18.2847,18.2557,18.2702,14900.0
2011-06-21 10:25:00,25.19,25.19,25.18,25.19,6000.0,18.2847,18.2847,18.2775,18.2847,6000.0
2011-06-21 10:30:00,25.18,25.19,25.16,25.17,8100.0,18.2775,18.2847,18.263,18.2702,8100.0
2011-06-21 10:35:00,25.17,25.2,25.17,25.2,10900.0,18.2702,18.292,18.2702,18.292,10900.0
2011-06-21 10:40:00,25.2,25.22,25.19,25.22,34100.0,18.292,18.3065,18.2847,18.3065,34100.0
2011-06-21 10:45:00,25.23,25.24,25.22,25.22,7600.0,18.3138,18.321,18.3065,18.3065,7600.0
2011-06-21 10:50:00,25.21,25.22,25.2,25.2,8700.0,18.2993,18.3065,18.292,18.292,8700.0
2011-06-21 10:55:00,25.2,25.21,25.19,25.2,12600.0,18.292,18.2993,18.2847,18.292,12600.0
2011-06-21 11:00:00,25.2,25.27,25.2,25.25,39100.0,18.292,18.3428,18.292,18.3283,39100.0
2011-06-21 11:05:00,25.26,25.28,25.26,25.27,9100.0,18.3355,18.3501,18.3355,18.3428,9100.0
2011-06-21 11:10:00,25.27,25.27,25.25,25.25,18000.0,18.3428,18.3428,18.3283,18.3283,18000.0
2011-06-21 11:15:00,25.25,25.27,25.24,25.26,7300.0,18.3283,18.3428,18.321,18.3355,7300.0
2011-06-21 11:20:00,25.27,25.29,25.26,25.28,9200.0,18.3428,18.3573,18.3355,18.3501,9200.0
2011-06-21 11:25:00,25.27,25.3,25.27,25.28,1400.0,18.3428,18.3646,18.3428,18.3501,1400.0
2011-06-21 11:30:00,25.28,25.29,25.27,25.28,9200.0,18.3501,18.3573,18.3428,18.3501,9200.0
2011-06-21 11:35:00,25.28,25.29,25.27,25.27,7200.0,18.3501,18.3573,18.3428,18.3428,7200.0
2011-06-21 11:40:00,25.28,25.28,25.22,25.22,39400.0,18.3501,18.3501,18.3065,18.3065,39400.0
2011-06-21 11:45:00,25.22,25.23,25.19,25.19,74600.0,18.3065,18.3138,18.2847,18.2847,74600.0
2011-06-21 11:50:00,25.19,25.2,25.18,25.18,12600.0,18.2847,18.292,18.2775,18.2775,12600.0
2011-06-21 11:55:00,25.18,25.2,25.18,25.19,9200.0,18.2775,18.292,18.2775,18.2847,9200.0
2011-06-21 12:00:00,25.19,25.19,25.17,25.17,11900.0,18.2847,18.2847,18.2702,18.2702,11900.0
2011-06-21 12:05:00,25.17,25.18,25.16,25.17,5300.0,18.2702,18.2775,18.263,18.2702,5300.0
2011-06-21 12:10:00,25.17,25.19,25.17,25.18,3600.0,18.2702,18.2847,18.2702,18.2775,3600.0
2011-06-21 12:15:00,25.17,25.18,25.17,25.18,8600.0,18.2702,18.2775,18.2702,18.2775,8600.0
2011-06-21 12:20:00,25.18,25.2,25.18,25.18,8300.0,18.2775,18.292,18.2775,18.2775,8300.0
2011-06-21 12:25:00,25.18,25.19,25.17,25.18,16900.0,18.2775,18.2847,18.2702,18.2775,16900.0
2011-06-21 12:30:00,25.18,25.19,25.18,25.18,8400.0,18.2775,18.2847,18.2775,18.2775,8400.0
2011-06-21 12:35:00,25.18,25.19,25.14,25.15,9200.0,18.2775,18.2847,18.2484,18.2557,9200.0
2011-06-21 12:40:00,25.15,25.15,25.13,25.14,2100.0,18.2557,18.2557,18.2412,18.2484,2100.0
2011-06-21 12:45:00,25.14,25.15,25.14,25.14,2500.0,18.2484,18.2557,18.2484,18.2484,2500.0
2011-06-21 12:50:00,25.14,25.17,25.14,25.16,6200.0,18.2484,18.2702,18.2484,18.263,6200.0
2011-06-21 12:55:00,25.15,25.15,25.13,25.14,19000.0,18.2557,18.2557,18.2412,18.2484,19000.0
2011-06-21 13:00:00,25.15,25.15,25.14,25.14,3600.0,18.2557,18.2557,18.2484,18.2484,3600.0
2011-06-21 13:05:00,25.14,25.14,25.11,25.11,7000.0,18.2484,18.2484,18.2267,18.2267,7000.0
2011-06-21 13:10:00,25.11,25.12,25.06,25.12,16900.0,18.2267,18.2339,18.1904,18.2339,16900.0
2011-06-21 13:15:00,25.12,25.12,25.1,25.1,2000.0,18.2339,18.2339,18.2194,18.2194,2000.0
2011-06-21 13:20:00,25.11,25.12,25.1,25.11,5000.0,18.2267,18.2339,18.2194,18.2267,5000.0
2011-06-21 13:25:00,25.1,25.11,25.1,25.11,2800.0,18.2194,18.2267,18.2194,18.2267,2800.0
2011-06-21 13:30:00,25.1,25.12,25.09,25.09,3200.0,18.2194,18.2339,18.2121,18.2121,3200.0
2011-06-21 13:35:00,25.09,25.1,25.09,25.09,1200.0,18.2121,18.2194,18.2121,18.2121,1200.0
2011-06-21 13:40:00,25.1,25.1,25.07,25.07,13300.0,18.2194,18.2194,18.1976,18.1976,13300.0
2011-06-21 13:45:00,25.07,25.1,25.07,25.1,6200.0,18.1976,18.2194,18.1976,18.2194,6200.0
2011-06-21 13:50:00,25.1,25.1,25.09,25.09,1900.0,18.2194,18.2194,18.2121,18.2121,1900.0
2011-06-21 13:55:00,25.09,25.1,25.09,25.1,5700.0,18.2121,18.2194,18.2121,18.2194,5700.0
2011-06-21 14:00:00,25.11,25.11,25.1,25.11,900.0,18.2267,18.2267,18.2194,18.2267,900.0
2011-06-21 14:05:00,25.1,25.14,25.1,25.14,516700.0,18.2194,18.2484,18.2194,18.2484,516700.0
2011-06-21 14:10:00,25.14,25.19,25.14,25.19,38100.0,18.2484,18.2847,18.2484,18.2847,38100.0
2011-06-21 14:15:00,25.19,25.2,25.19,25.19,33600.0,18.2847,18.292,18.2847,18.2847,33600.0
2011-06-21 14:20:00,25.2,25.21,25.2,25.2,34200.0,18.292,18.2993,18.292,18.292,34200.0
2011-06-21 14:25:00,25.2,25.21,25.2,25.2,8900.0,18.292,18.2993,18.292,18.292,8900.0
2011-06-21 14:30:00,25.2,25.21,25.19,25.19,35700.0,18.292,18.2993,18.2847,18.2847,35700.0
2011-06-21 14:35:00,25.19,25.22,25.19,25.2,34800.0,18.2847,18.3065,18.2847,18.292,34800.0
2011-06-21 14:40:00,25.2,25.2,25.19,25.2,32600.0,18.292,18.292,18.2847,18.292,32600.0
2011-06-21 14:45:00,25.2,25.21,25.18,25.21,86000.0,18.292,18.2993,18.2775,18.2993,86000.0
2011-06-21 14:50:00,25.22,25.23,25.21,25.22,22800.0,18.3065,18.3138,18.2993,18.3065,22800.0
2011-06-21 14:55:00,25.22,25.25,25.22,25.25,44400.0,18.3065,18.3283,18.3065,18.3283,44400.0
2011-06-21 15:00:00,25.25,25.26,25.22,25.24,62200.0,18.3283,18.3355,18.3065,18.321,62200.0
2011-06-21 15:05:00,25.23,25.27,25.23,25.25,10700.0,18.3138,18.3428,18.3138,18.3283,10700.0
2011-06-21 15:10:00,25.25,25.26,25.24,25.25,35700.0,18.3283,18.3355,18.321,18.3283,35700.0
2011-06-21 15:15:00,25.24,25.25,25.23,25.25,40400.0,18.321,18.3283,18.3138,18.3283,40400.0
2011-06-21 15:20:00,25.25,25.25,25.23,25.24,9100.0,18.3283,18.3283,18.3138,18.321,9100.0
2011-06-21 15:25:00,25.23,25.24,25.21,25.21,46500.0,18.3138,18.321,18.2993,18.2993,46500.0
2011-06-21 15:30:00,25.2,25.22,25.19,25.2,60400.0,18.292,18.3065,18.2847,18.292,60400.0
2011-06-21 15:35:00,25.2,25.24,25.2,25.23,22100.0,18.292,18.321,18.292,18.3138,22100.0
2011-06-21 15:40:00,25.24,25.24,25.19,25.2,110100.0,18.321,18.321,18.2847,18.292,110100.0
2011-06-21 15:45:00,25.2,25.25,25.2,25.25,56100.0,18.292,18.3283,18.292,18.3283,56100.0
2011-06-21 15:50:00,25.25,25.3,25.25,25.29,779900.0,18.3283,18.3646,18.3283,18.3573,779900.0
2011-06-21 15:55:00,25.29,25.3,25.27,25.27,260600.0,18.3573,18.3646,18.3428,18.3428,260600.0
2011-06-22 09:30:00,25.2,25.2,25.13,25.18,16500.0,18.292,18.292,18.2412,18.2775,16500.0
2011-06-22 09:35:00,25.18,25.21,25.17,25.17,35700.0,18.2775,18.2993,18.2702,18.2702,35700.0
2011-06-22 09:40:00,25.16,25.22,25.16,25.16,4500.0,18.263,18.3065,18.263,18.263,4500.0
2011-06-22 09:45:00,25.17,25.2,25.16,25.2,92400.0,18.2702,18.292,18.263,18.292,92400.0
2011-06-22 09:50:00,25.2,25.23,25.18,25.22,128900.0,18.292,18.3138,18.2775,18.3065,128900.0
2011-06-22 09:55:00,25.23,25.28,25.22,25.28,13400.0,18.3138,18.3501,18.3065,18.3501,13400.0
2011-06-22 10:00:00,25.28,25.33,25.28,25.33,114000.0,18.3501,18.3864,18.3501,18.3864,114000.0
2011-06-22 10:05:00,25.32,25.35,25.32,25.32,41400.0,18.3791,18.4009,18.3791,18.3791,41400.0
2011-06-22 10:10:00,25.3,25.31,25.28,25.29,9200.0,18.3646,18.3718,18.3501,18.3573,9200.0
2011-06-22 10:15:00,25.28,25.28,25.21,25.21,18500.0,18.3501,18.3501,18.2993,18.2993,18500.0
2011-06-22 10:20:00,25.21,25.21,25.19,25.21,6200.0,18.2993,18.2993,18.2847,18.2993,6200.0
2011-06-22 10:25:00,25.21,25.21,25.19,25.2,18000.0,18.2993,18.2993,18.2847,18.292,18000.0
2011-06-22 10:30:00,25.2,25.24,25.2,25.24,16500.0,18.292,18.321,18.292,18.321,16500.0
2011-06-22 10:35:00,25.23,25.23,25.21,25.21,45600.0,18.3138,18.3138,18.2993,18.2993,45600.0
2011-06-22 10:40:00,25.22,25.22,25.18,25.18,6500.0,18.3065,18.3065,18.2775,18.2775,6500.0
2011-06-22 10:45:00,25.18,25.21,25.18,25.21,165600.0,18.2775,18.2993,18.2775,18.2993,165600.0
2011-06-22 10:50:00,25.21,25.21,25.18,25.21,151400.0,18.2993,18.2993,18.2775,18.2993,151400.0
2011-06-22 10:55:00,25.21,25.31,25.21,25.31,235700.0,18.2993,18.3718,18.2993,18.3718,235700.0
2011-06-22 11:00:00,25.31,25.32,25.29,25.31,37200.0,18.3718,18.3791,18.3573,18.3718,37200.0
2011-06-22 11:05:00,25.31,25.31,25.28,25.28,99400.0,18.3718,18.3718,18.3501,18.3501,99400.0
2011-06-22 11:10:00,25.29,25.3,25.27,25.27,4300.0,18.3573,18.3646,18.3428,18.3428,4300.0
2011-06-22 11:15:00,25.27,25.33,25.27,25.33,8100.0,18.3428,18.3864,18.3428,18.3864,8100.0
2011-06-22 11:20:00,25.32,25.33,25.31,25.33,15100.0,18.3791,18.3864,18.3718,18.3864,15100.0
2011-06-22 11:25:00,25.33,25.33,25.3,25.3,2000.0,18.3864,18.3864,18.3646,18.3646,2000.0
2011-06-22 11:30:00,25.3,25.3,25.28,25.28,18600.0,18.3646,18.3646,18.3501,18.3501,18600.0
2011-06-22 11:35:00,25.28,25.3,25.27,25.3,12700.0,18.3501,18.3646,18.3428,18.3646,12700.0
2011-06-22 11:40:00,25.29,25.29,25.26,25.27,6600.0,18.3573,18.3573,18.3355,18.3428,6600.0
2011-06-22 11:45:00,25.26,25.27,25.26,25.27,5200.0,18.3355,18.3428,18.3355,18.3428,5200.0
2011-06-22 11:50:00,25.26,25.28,25.25,25.27,18500.0,18.3355,18.3501,18.3283,18.3428,18500.0
2011-06-22 11:55:00,25.26,25.27,25.26,25.26,700.0,18.3355,18.3428,18.3355,18.3355,700.0
2011-06-22 12:00:00,25.25,25.25,25.24,25.25,4400.0,18.3283,18.3283,18.321,18.3283,4400.0
2011-06-22 12:05:00,25.24,25.25,25.23,25.25,8900.0,18.321,18.3283,18.3138,18.3283,8900.0
2011-06-22 12:10:00,25.26,25.28,25.26,25.27,5400.0,18.3355,18.3501,18.3355,18.3428,5400.0
2011-06-22 12:15:00,25.27,25.3,25.27,25.28,6400.0,18.3428,18.3646,18.3428,18.3501,6400.0
2011-06-22 12:20:00,25.27,25.28,25.27,25.28,2400.0,18.3428,18.3501,18.3428,18.3501,2400.0
2011-06-22 12:25:00,25.28,25.28,25.25,25.26,3700.0,18.3501,18.3501,18.3283,18.3355,3700.0
2011-06-22 12:30:00,25.25,25.25,25.2,25.24,27600.0,18.3283,18.3283,18.292,18.321,27600.0
2011-06-22 12:35:00,25.24,25.26,25.21,25.26,20200.0,18.321,18.3355,18.2993,18.3355,20200.0
2011-06-22 12:40:00,25.27,25.28,25.26,25.28,2600.0,18.3428,18.3501,18.3355,18.3501,2600.0
2011-06-22 12:45:00,25.28,25.29,25.27,25.29,6900.0,18.3501,18.3573,18.3428,18.3573,6900.0
2011-06-22 12:50:00,25.29,25.29,25.27,25.27,9000.0,18.3573,18.3573,18.3428,18.3428,9000.0
2011-06-22 12:55:00,25.28,25.28,25.27,25.28,9000.0,18.3501,18.3501,18.3428,18.3501,9000.0
2011-06-22 13:00:00,25.27,25.28,25.26,25.26,4400.0,18.3428,18.3501,18.3355,18.3355,4400.0
2011-06-22 13:05:00,25.27,25.27,25.26,25.27,1200.0,18.3428,18.3428,18.3355,18.3428,1200.0
2011-06-22 13:10:00,25.26,25.27,25.26,25.26,3200.0,18.3355,18.3428,18.3355,18.3355,3200.0
2011-06-22 13:15:00,25.26,25.27,25.26,25.26,13200.0,18.3355,18.3428,18.3355,18.3355,13200.0
2011-06-22 13:20:00,25.27,25.27,25.26,25.27,8000.0,18.3428,18.3428,18.3355,18.3428,8000.0
2011-06-22 13:25:00,25.27,25.27,25.26,25.27,6100.0,18.3428,18.3428,18.3355,18.3428,6100.0
2011-06-22 13:30:00,25.27,25.29,25.26,25.28,6700.0,18.3428,18.3573,18.3355,18.3501,6700.0
2011-06-22 13:35:00,25.28,25.29,25.28,25.28,2500.0,18.3501,18.3573,18.3501,18.3501,2500.0
2011-06-22 13:40:00,25.28,25.29,25.27,25.27,14200.0,18.3501,18.3573,18.3428,18.3428,14200.0
2011-06-22 13:45:00,25.28,25.28,25.27,25.27,3800.0,18.3501,18.3501,18.3428,18.3428,3800.0
2011-06-22 13:50:00,25.27,25.28,25.26,25.26,2700.0,18.3428,18.3501,18.3355,18.3355,2700.0
2011-06-22 13:55:00,25.26,25.3,25.26,25.29,97200.0,18.3355,18.3646,18.3355,18.3573,97200.0
2011-06-22 14:00:00,25.28,25.29,25.26,25.27,79200.0,18.3501,18.3573,18.3355,18.3428,79200.0
2011-06-22 14:05:00,25.26,25.31,25.23,25.31,54600.0,18.3355,18.3718,18.3138,18.3718,54600.0
2011-06-22 14:10:00,25.31,25.31,25.28,25.28,15100.0,18.3718,18.3718,18.3501,18.3501,15100.0
2011-06-22 14:15:00,25.28,25.29,25.27,25.27,5400.0,18.3501,18.3573,18.3428,18.3428,5400.0
2011-06-22 14:20:00,25.27,25.3,25.27,25.29,20000.0,18.3428,18.3646,18.3428,18.3573,20000.0
2011-06-22 14:25:00,25.29,25.29,25.25,25.25,7300.0,18.3573,18.3573,18.3283,18.3283,7300.0
2011-06-22 14:30:00,25.24,25.25,25.18,25.19,116700.0,18.321,18.3283,18.2775,18.2847,116700.0
2011-06-22 14:35:00,25.19,25.19,25.15,25.15,9100.0,18.2847,18.2847,18.2557,18.2557,9100.0
2011-06-22 14:40:00,25.16,25.17,25.12,25.14,36200.0,18.263,18.2702,18.2339,18.2484,36200.0
2011-06-22 14:45:00,25.14,25.16,25.13,25.15,62700.0,18.2484,18.263,18.2412,18.2557,62700.0
2011-06-22 14:50:00,25.16,25.16,25.11,25.11,154800.0,18.263,18.263,18.2267,18.2267,154800.0
2011-06-22 14:55:00,25.11,25.12,25.1,25.12,45400.0,18.2267,18.2339,18.2194,18.2339,45400.0
2011-06-22 15:00:00,25.12,25.14,25.11,25.13,6100.0,18.2339,18.2484,18.2267,18.2412,6100.0
2011-06-22 15:05:00,25.13,25.16,25.12,25.16,18100.0,18.2412,18.263,18.2339,18.263,18100.0
2011-06-22 15:10:00,25.15,25.17,25.15,25.15,11400.0,18.2557,18.2702,18.2557,18.2557,11400.0
2011-06-22 15:15:00,25.14,25.16,25.13,25.15,24700.0,18.2484,18.263,18.2412,18.2557,24700.0
2011-06-22 15:20:00,25.15,25.17,25.15,25.15,9400.0,18.2557,18.2702,18.2557,18.2557,9400.0
2011-06-22 15:25:00,25.15,25.16,25.13,25.15,19200.0,18.2557,18.263,18.2412,18.2557,19200.0
2011-06-22 15:30:00,25.13,25.14,25.11,25.12,26700.0,18.2412,18.2484,18.2267,18.2339,26700.0
2011-06-22 15:35:00,25.12,25.12,25.08,25.09,25800.0,18.2339,18.2339,18.2049,18.2121,25800.0
2011-06-22 15:40:00,25.08,25.09,25.04,25.04,23800.0,18.2049,18.2121,18.1759,18.1759,23800.0
2011-06-22 15:45:00,25.04,25.08,25.04,25.06,39400.0,18.1759,18.2049,18.1759,18.1904,39400.0
2011-06-22 15:50:00,25.05,25.07,25.03,25.03,35200.0,18.1831,18.1976,18.1686,18.1686,35200.0
2011-06-22 15:55:00,25.03,25.04,25.01,25.02,136500.0,18.1686,18.1759,18.1541,18.1613,136500.0
2011-06-23 09:30:00,24.73,24.73,24.6,24.61,141200.0,17.9508,17.9508,17.8565,17.8637,141200.0
2011-06-23 09:35:00,24.6,24.7,24.43,24.49,380800.0,17.8565,17.9291,17.7331,17.7766,380800.0
2011-06-23 09:40:00,24.48,24.48,24.27,24.28,278300.0,17.7694,17.7694,17.6169,17.6242,278300.0
2011-06-23 09:45:00,24.29,24.46,24.29,24.45,64200.0,17.6315,17.7548,17.6315,17.7476,64200.0
2011-06-23 09:50:00,24.45,24.46,24.41,24.44,22600.0,17.7476,17.7548,17.7186,17.7403,22600.0
2011-06-23 09:55:00,24.44,24.53,24.44,24.51,27000.0,17.7403,17.8057,17.7403,17.7911,27000.0
2011-06-23 10:00:00,24.55,24.62,24.52,24.62,29100.0,17.8202,17.871,17.7984,17.871,29100.0
2011-06-23 10:05:00,24.61,24.66,24.6,24.66,42100.0,17.8637,17.9,17.8565,17.9,42100.0
2011-06-23 10:10:00,24.66,24.69,24.65,24.65,42800.0,17.9,17.9218,17.8928,17.8928,42800.0
2011-06-23 10:15:00,24.65,24.66,24.63,24.64,33100.0,17.8928,17.9,17.8782,17.8855,33100.0
2011-06-23 10:20:00,24.65,24.65,24.58,24.59,24400.0,17.8928,17.8928,17.842,17.8492,24400.0
2011-06-23 10:25:00,24.58,24.63,24.55,24.63,20200.0,17.842,17.8782,17.8202,17.8782,20200.0
2011-06-23 10:30:00,24.63,24.67,24.62,24.63,27900.0,17.8782,17.9073,17.871,17.8782,27900.0
2011-06-23 10:35:00,24.62,24.64,24.59,24.63,31600.0,17.871,17.8855,17.8492,17.8782,31600.0
2011-06-23 10:40:00,24.62,24.65,24.61,24.61,31400.0,17.871,17.8928,17.8637,17.8637,31400.0
2011-06-23 10:45:00,24.6,24.6,24.57,24.57,14200.0,17.8565,17.8565,17.8347,17.8347,14200.0
2011-06-23 10:50:00,24.57,24.62,24.56,24.61,21400.0,17.8347,17.871,17.8274,17.8637,21400.0
2011-06-23 10:55:00,24.61,24.63,24.59,24.63,14500.0,17.8637,17.8782,17.8492,17.8782,14500.0
2011-06-23 11:00:00,24.63,24.64,24.59,24.6,141900.0,17.8782,17.8855,17.8492,17.8565,141900.0
2011-06-23 11:05:00,24.59,24.65,24.59,24.65,28000.0,17.8492,17.8928,17.8492,17.8928,28000.0
2011-06-23 11:10:00,24.64,24.64,24.56,24.57,136000.0,17.8855,17.8855,17.8274,17.8347,136000.0
2011-06-23 11:15:00,24.56,24.59,24.54,24.56,16700.0,17.8274,17.8492,17.8129,17.8274,16700.0
2011-06-23 11:20:00,24.56,24.58,24.56,24.57,10800.0,17.8274,17.842,17.8274,17.8347,10800.0
2011-06-23 11:25:00,24.56,24.59,24.55,24.59,12700.0,17.8274,17.8492,17.8202,17.8492,12700.0
2011-06-23 11:30:00,24.59,24.61,24.58,24.6,9900.0,17.8492,17.8637,17.842,17.8565,9900.0
2011-06-23 11:35:00,24.6,24.61,24.58,24.58,12200.0,17.8565,17.8637,17.842,17.842,12200.0
2011-06-23 11:40:00,24.58,24.59,24.57,24.58,4800.0,17.842,17.8492,17.8347,17.842,4800.0
2011-06-23 11:45:00,24.58,24.59,24.56,24.57,6400.0,17.842,17.8492,17.8274,17.8347,6400.0
2011-06-23 11:50:00,24.57,24.58,24.55,24.55,7200.0,17.8347,17.842,17.8202,17.8202,7200.0
2011-06-23 11:55:00,24.55,24.59,24.55,24.59,5100.0,17.8202,17.8492,17.8202,17.8492,5100.0
2011-06-23 12:00:00,24.59,24.6,24.58,24.6,2500.0,17.8492,17.8565,17.842,17.8565,2500.0
2011-06-23 12:05:00,24.6,24.6,24.55,24.56,6500.0,17.8565,17.8565,17.8202,17.8274,6500.0
2011-06-23 12:10:00,24.55,24.56,24.54,24.55,2600.0,17.8202,17.8274,17.8129,17.8202,2600.0
2011-06-23 12:15:00,24.55,24.55,24.51,24.51,4500.0,17.8202,17.8202,17.7911,17.7911,4500.0
2011-06-23 12:20:00,24.51,24.51,24.49,24.49,4300.0,17.7911,17.7911,17.7766,17.7766,4300.0
2011-06-23 12:25:00,24.49,24.49,24.46,24.47,5700.0,17.7766,17.7766,17.7548,17.7621,5700.0
2011-06-23 12:30:00,24.47,24.48,24.45,24.45,5200.0,17.7621,17.7694,17.7476,17.7476,5200.0
2011-06-23 12:35:00,24.45,24.5,24.45,24.5,12100.0,17.7476,17.7839,17.7476,17.7839,12100.0
2011-06-23 12:40:00,24.5,24.53,24.49,24.52,12200.0,17.7839,17.8057,17.7766,17.7984,12200.0
2011-06-23 12:45:00,24.52,24.54,24.52,24.54,18800.0,17.7984,17.8129,17.7984,17.8129,18800.0
2011-06-23 12:50:00,24.54,24.56,24.53,24.55,31100.0,17.8129,17.8274,17.8057,17.8202,31100.0
2011-06-23 12:55:00,24.55,24.57,24.55,24.56,9600.0,17.8202,17.8347,17.8202,17.8274,9600.0
2011-06-23 13:00:00,24.57,24.61,24.56,24.6,17800.0,17.8347,17.8637,17.8274,17.8565,17800.0
2011-06-23 13:05:00,24.61,24.62,24.6,24.61,16000.0,17.8637,17.871,17.8565,17.8637,16000.0
2011-06-23 13:10:00,24.61,24.62,24.6,24.6,30600.0,17.8637,17.871,17.8565,17.8565,30600.0
2011-06-23 13:15:00,24.6,24.6,24.58,24.58,3100.0,17.8565,17.8565,17.842,17.842,3100.0
2011-06-23 13:20:00,24.57,24.58,24.56,24.56,4900.0,17.8347,17.842,17.8274,17.8274,4900.0
2011-06-23 13:25:00,24.56,24.57,24.55,24.57,10500.0,17.8274,17.8347,17.8202,17.8347,10500.0
2011-06-23 13:30:00,24.57,24.61,24.57,24.61,25700.0,17.8347,17.8637,17.8347,17.8637,25700.0
2011-06-23 13:35:00,24.61,24.61,24.58,24.58,45800.0,17.8637,17.8637,17.842,17.842,45800.0
2011-06-23 13:40:00,24.58,24.58,24.56,24.57,11000.0,17.842,17.842,17.8274,17.8347,11000.0
2011-06-23 13:45:00,24.57,24.58,24.57,24.58,5200.0,17.8347,17.842,17.8347,17.842,5200.0
2011-06-23 13:50:00,24.57,24.58,24.55,24.56,14800.0,17.8347,17.842,17.8202,17.8274,14800.0
2011-06-23 13:55:00,24.57,24.59,24.57,24.59,12600.0,17.8347,17.8492,17.8347,17.8492,12600.0
2011-06-23 14:00:00,24.58,24.6,24.56,24.56,17600.0,17.842,17.8565,17.8274,17.8274,17600.0
2011-06-23 14:05:00,24.56,24.59,24.56,24.59,13100.0,17.8274,17.8492,17.8274,17.8492,13100.0
2011-06-23 14:10:00,24.6,24.6,24.56,24.56,13200.0,17.8565,17.8565,17.8274,17.8274,13200.0
2011-06-23 14:15:00,24.55,24.55,24.53,24.54,28000.0,17.8202,17.8202,17.8057,17.8129,28000.0
2011-06-23 14:20:00,24.53,24.54,24.52,24.53,15800.0,17.8057,17.8129,17.7984,17.8057,15800.0
2011-06-23 14:25:00,24.54,24.55,24.53,24.54,10400.0,17.8129,17.8202,17.8057,17.8129,10400.0
2011-06-23 14:30:00,24.55,24.58,24.55,24.56,25600.0,17.8202,17.842,17.8202,17.8274,25600.0
2011-06-23 14:35:00,24.56,24.56,24.49,24.49,9700.0,17.8274,17.8274,17.7766,17.7766,9700.0
2011-06-23 14:40:00,24.5,24.51,24.48,24.5,12900.0,17.7839,17.7911,17.7694,17.7839,12900.0
2011-06-23 14:45:00,24.5,24.5,24.46,24.48,14700.0,17.7839,17.7839,17.7548,17.7694,14700.0
2011-06-23 14:50:00,24.48,24.49,24.46,24.46,12600.0,17.7694,17.7766,17.7548,17.7548,12600.0
2011-06-23 14:55:00,24.47,24.69,24.46,24.69,35000.0,17.7621,17.9218,17.7548,17.9218,35000.0
2011-06-23 15:00:00,24.7,24.71,24.61,24.65,52900.0,17.9291,17.9363,17.8637,17.8928,52900.0
2011-06-23 15:05:00,24.65,24.74,24.64,24.72,37100.0,17.8928,17.9581,17.8855,17.9436,37100.0
2011-06-23 15:10:00,24.71,24.75,24.68,24.74,26300.0,17.9363,17.9654,17.9145,17.9581,26300.0
2011-06-23 15:15:00,24.73,24.78,24.73,24.73,21700.0,17.9508,17.9871,17.9508,17.9508,21700.0
2011-06-23 15:20:00,24.73,24.77,24.7,24.75,144200.0,17.9508,17.9799,17.9291,17.9654,144200.0
2011-06-23 15:25:00,24.74,24.74,24.68,24.68,17500.0,17.9581,17.9581,17.9145,17.9145,17500.0
2011-06-23 15:30:00,24.67,24.67,24.61,24.62,50600.0,17.9073,17.9073,17.8637,17.871,50600.0
2011-06-23 15:35:00,24.62,24.64,24.59,24.6,35300.0,17.871,17.8855,17.8492,17.8565,35300.0
2011-06-23 15:40:00,24.6,24.66,24.6,24.61,20700.0,17.8565,17.9,17.8565,17.8637,20700.0
2011-06-23 15:45:00,24.61,24.65,24.58,24.65,43200.0,17.8637,17.8928,17.842,17.8928,43200.0
2011-06-23 15:50:00,24.64,24.66,24.63,24.65,42600.0,17.8855,17.9,17.8782,17.8928,42600.0
2011-06-23 15:55:00,24.65,24.67,24.64,24.66,53300.0,17.8928,17.9073,17.8855,17.9,53300.0
2011-06-24 09:30:00,24.74,24.85,24.68,24.7,20800.0,17.9581,18.0379,17.9145,17.9291,20800.0
2011-06-24 09:35:00,24.69,24.76,24.67,24.76,16800.0,17.9218,17.9726,17.9073,17.9726,16800.0
2011-06-24 09:40:00,24.76,24.76,24.7,24.7,25600.0,17.9726,17.9726,17.9291,17.9291,25600.0
2011-06-24 09:45:00,24.71,24.71,24.66,24.66,10200.0,17.9363,17.9363,17.9,17.9,10200.0
2011-06-24 09:50:00,24.65,24.66,24.63,24.65,33500.0,17.8928,17.9,17.8782,17.8928,33500.0
2011-06-24 09:55:00,24.66,24.71,24.65,24.7,3300.0,17.9,17.9363,17.8928,17.9291,3300.0
2011-06-24 10:00:00,24.7,24.7,24.63,24.64,31200.0,17.9291,17.9291,17.8782,17.8855,31200.0
2011-06-24 10:05:00,24.64,24.64,24.6,24.6,5500.0,17.8855,17.8855,17.8565,17.8565,5500.0
2011-06-24 10:10:00,24.6,24.6,24.54,24.55,28100.0,17.8565,17.8565,17.8129,17.8202,28100.0
2011-06-24 10:15:00,24.54,24.54,24.52,24.53,4800.0,17.8129,17.8129,17.7984,17.8057,4800.0
2011-06-24 10:20:00,24.51,24.54,24.5,24.53,127100.0,17.7911,17.8129,17.7839,17.8057,127100.0
2011-06-24 10:25:00,24.52,24.55,24.5,24.54,109600.0,17.7984,17.8202,17.7839,17.8129,109600.0
2011-06-24 10:30:00,24.54,24.58,24.52,24.56,55000.0,17.8129,17.842,17.7984,17.8274,55000.0
2011-06-24 10:35:00,24.56,24.57,24.55,24.55,7000.0,17.8274,17.8347,17.8202,17.8202,7000.0
2011-06-24 10:40:00,24.56,24.62,24.56,24.61,127900.0,17.8274,17.871,17.8274,17.8637,127900.0
2011-06-24 10:45:00,24.62,24.63,24.6,24.61,87000.0,17.871,17.8782,17.8565,17.8637,87000.0
2011-06-24 10:50:00,24.6,24.61,24.57,24.6,97200.0,17.8565,17.8637,17.8347,17.8565,97200.0
2011-06-24 10:55:00,24.61,24.63,24.58,24.6,11400.0,17.8637,17.8782,17.842,17.8565,11400.0
2011-06-24 11:00:00,24.61,24.62,24.58,24.62,6800.0,17.8637,17.871,17.842,17.871,6800.0
2011-06-24 11:05:00,24.62,24.62,24.56,24.58,52300.0,17.871,17.871,17.8274,17.842,52300.0
2011-06-24 11:10:00,24.58,24.58,24.54,24.57,15500.0,17.842,17.842,17.8129,17.8347,15500.0
2011-06-24 11:15:00,24.56,24.58,24.55,24.57,5000.0,17.8274,17.842,17.8202,17.8347,5000.0
2011-06-24 11:20:00,24.57,24.58,24.56,24.58,10200.0,17.8347,17.842,17.8274,17.842,10200.0
2011-06-24 11:25:00,24.59,24.62,24.58,24.62,141100.0,17.8492,17.871,17.842,17.871,141100.0
2011-06-24 11:30:00,24.62,24.62,24.6,24.6,49500.0,17.871,17.871,17.8565,17.8565,49500.0
2011-06-24 11:35:00,24.6,24.64,24.6,24.63,53600.0,17.8565,17.8855,17.8565,17.8782,53600.0
2011-06-24 11:40:00,24.63,24.64,24.61,24.64,9900.0,17.8782,17.8855,17.8637,17.8855,9900.0
2011-06-24 11:45:00,24.64,24.64,24.61,24.62,23800.0,17.8855,17.8855,17.8637,17.871,23800.0
2011-06-24 11:50:00,24.61,24.61,24.61,24.61,8600.0,17.8637,17.8637,17.8637,17.8637,8600.0
2011-06-24 11:55:00,24.61,24.61,24.58,24.59,4100.0,17.8637,17.8637,17.842,17.8492,4100.0
2011-06-24 12:00:00,24.59,24.61,24.59,24.61,6500.0,17.8492,17.8637,17.8492,17.8637,6500.0
2011-06-24 12:05:00,24.61,24.61,24.56,24.56,12300.0,17.8637,17.8637,17.8274,17.8274,12300.0
2011-06-24 12:10:00,24.55,24.56,24.55,24.55,1800.0,17.8202,17.8274,17.8202,17.8202,1800.0
2011-06-24 12:15:00,24.55,24.58,24.55,24.57,18100.0,17.8202,17.842,17.8202,17.8347,18100.0
2011-06-24 12:20:00,24.56,24.57,24.56,24.56,5900.0,17.8274,17.8347,17.8274,17.8274,5900.0
2011-06-24 12:25:00,24.56,24.56,24.55,24.55,5600.0,17.8274,17.8274,17.8202,17.8202,5600.0
2011-06-24 12:30:00,24.55,24.56,24.55,24.56,1100.0,17.8202,17.8274,17.8202,17.8274,1100.0
2011-06-24 12:35:00,24.57,24.58,24.57,24.58,3100.0,17.8347,17.842,17.8347,17.842,3100.0
2011-06-24 12:40:00,24.58,24.6,24.55,24.57,53200.0,17.842,17.8565,17.8202,17.8347,53200.0
2011-06-24 12:45:00,24.57,24.57,24.55,24.55,9700.0,17.8347,17.8347,17.8202,17.8202,9700.0
2011-06-24 12:50:00,24.55,24.56,24.54,24.55,6500.0,17.8202,17.8274,17.8129,17.8202,6500.0
2011-06-24 12:55:00,24.56,24.58,24.56,24.58,10200.0,17.8274,17.842,17.8274,17.842,10200.0
2011-06-24 13:00:00,24.58,24.59,24.54,24.55,4000.0,17.842,17.8492,17.8129,17.8202,4000.0
2011-06-24 13:05:00,24.56,24.56,24.54,24.56,6500.0,17.8274,17.8274,17.8129,17.8274,6500.0
2011-06-24 13:10:00,24.56,24.58,24.55,24.58,2400.0,17.8274,17.842,17.8202,17.842,2400.0
2011-06-24 13:15:00,24.58,24.58,24.57,24.58,3900.0,17.842,17.842,17.8347,17.842,3900.0
2011-06-24 13:20:00,24.58,24.59,24.57,24.59,3800.0,17.842,17.8492,17.8347,17.8492,3800.0
2011-06-24 13:25:00,24.59,24.59,24.58,24.58,700.0,17.8492,17.8492,17.842,17.842,700.0
2011-06-24 13:30:00,24.58,24.58,24.56,24.56,38600.0,17.842,17.842,17.8274,17.8274,38600.0
2011-06-24 13:35:00,24.56,24.62,24.56,24.62,11600.0,17.8274,17.871,17.8274,17.871,11600.0
2011-06-24 13:40:00,24.62,24.62,24.6,24.62,7500.0,17.871,17.871,17.8565,17.871,7500.0
2011-06-24 13:45:00,24.63,24.65,24.63,24.64,12200.0,17.8782,17.8928,17.8782,17.8855,12200.0
2011-06-24 13:50:00,24.64,24.65,24.64,24.64,8100.0,17.8855,17.8928,17.8855,17.8855,8100.0
2011-06-24 13:55:00,24.63,24.63,24.61,24.61,61200.0,17.8782,17.8782,17.8637,17.8637,61200.0
2011-06-24 14:00:00,24.61,24.62,24.59,24.59,4300.0,17.8637,17.871,17.8492,17.8492,4300.0
2011-06-24 14:05:00,24.59,24.6,24.58,24.59,22300.0,17.8492,17.8565,17.842,17.8492,22300.0
2011-06-24 14:10:00,24.59,24.6,24.58,24.58,23200.0,17.8492,17.8565,17.842,17.842,23200.0
2011-06-24 14:15:00,24.58,24.59,24.58,24.59,1100.0,17.842,17.8492,17.842,17.8492,1100.0
2011-06-24 14:20:00,24.58,24.59,24.58,24.59,5000.0,17.842,17.8492,17.842,17.8492,5000.0
2011-06-24 14:25:00,24.59,24.6,24.59,24.59,2600.0,17.8492,17.8565,17.8492,17.8492,2600.0
2011-06-24 14:30:00,24.59,24.59,24.57,24.57,4400.0,17.8492,17.8492,17.8347,17.8347,4400.0
2011-06-24 14:35:00,24.57,24.57,24.53,24.55,11000.0,17.8347,17.8347,17.8057,17.8202,11000.0
2011-06-24 14:40:00,24.54,24.55,24.54,24.55,1300.0,17.8129,17.8202,17.8129,17.8202,1300.0
2011-06-24 14:45:00,24.55,24.57,24.53,24.53,6700.0,17.8202,17.8347,17.8057,17.8057,6700.0
2011-06-24 14:50:00,24.53,24.55,24.53,24.55,3000.0,17.8057,17.8202,17.8057,17.8202,3000.0
2011-06-24 14:55:00,24.55,24.55,24.52,24.53,10000.0,17.8202,17.8202,17.7984,17.8057,10000.0
2011-06-24 15:00:00,24.54,24.54,24.52,24.54,5300.0,17.8129,17.8129,17.7984,17.8129,5300.0
2011-06-24 15:05:00,24.53,24.55,24.53,24.54,7000.0,17.8057,17.8202,17.8057,17.8129,7000.0
2011-06-24 15:10:00,24.55,24.56,24.55,24.56,5500.0,17.8202,17.8274,17.8202,17.8274,5500.0
2011-06-24 15:15:00,24.56,24.58,24.56,24.57,7000.0,17.8274,17.842,17.8274,17.8347,7000.0
2011-06-24 15:20:00,24.57,24.57,24.54,24.55,49300.0,17.8347,17.8347,17.8129,17.8202,49300.0
2011-06-24 15:25:00,24.55,24.56,24.55,24.55,10000.0,17.8202,17.8274,17.8202,17.8202,10000.0
2011-06-24 15:30:00,24.55,24.61,24.55,24.61,22700.0,17.8202,17.8637,17.8202,17.8637,22700.0
2011-06-24 15:35:00,24.61,24.61,24.58,24.59,24500.0,17.8637,17.8637,17.842,17.8492,24500.0
2011-06-24 15:40:00,24.59,24.62,24.58,24.6,27000.0,17.8492,17.871,17.842,17.8565,27000.0
2011-06-24 15:45:00,24.6,24.61,24.58,24.58,26400.0,17.8565,17.8637,17.842,17.842,26400.0
2011-06-24 15:50:00,24.59,24.61,24.56,24.59,45800.0,17.8492,17.8637,17.8274,17.8492,45800.0
2011-06-24 15:55:00,24.59,24.61,24.58,24.6,83400.0,17.8492,17.8637,17.842,17.8565,83400.0
2011-06-27 09:30:00,24.57,24.67,24.57,24.62,94600.0,17.8347,17.9073,17.8347,17.871,94600.0
2011-06-27 09:35:00,24.62,24.71,24.61,24.7,13700.0,17.871,17.9363,17.8637,17.9291,13700.0
2011-06-27 09:40:00,24.7,24.87,24.7,24.84,20000.0,17.9291,18.0525,17.9291,18.0307,20000.0
2011-06-27 09:45:00,24.84,24.86,24.8,24.81,38200.0,18.0307,18.0452,18.0016,18.0089,38200.0
2011-06-27 09:50:00,24.82,24.85,24.81,24.81,11500.0,18.0162,18.0379,18.0089,18.0089,11500.0
2011-06-27 09:55:00,24.8,24.9,24.8,24.9,151700.0,18.0016,18.0742,18.0016,18.0742,151700.0
2011-06-27 10:00:00,24.9,24.97,24.88,24.97,161200.0,18.0742,18.125,18.0597,18.125,161200.0
2011-06-27 10:05:00,24.96,25.06,24.96,25.03,262800.0,18.1178,18.1904,18.1178,18.1686,262800.0
2011-06-27 10:10:00,25.03,25.05,25.02,25.05,12300.0,18.1686,18.1831,18.1613,18.1831,12300.0
2011-06-27 10:15:00,25.05,25.09,25.03,25.09,17500.0,18.1831,18.2121,18.1686,18.2121,17500.0
2011-06-27 10:20:00,25.09,25.11,25.05,25.08,43100.0,18.2121,18.2267,18.1831,18.2049,43100.0
2011-06-27 10:25:00,25.08,25.09,25.07,25.09,8400.0,18.2049,18.2121,18.1976,18.2121,8400.0
2011-06-27 10:30:00,25.09,25.1,25.03,25.04,10900.0,18.2121,18.2194,18.1686,18.1759,10900.0
2011-06-27 10:35:00,25.03,25.03,25.0,25.01,23100.0,18.1686,18.1686,18.1468,18.1541,23100.0
2011-06-27 10:40:00,25.0,25.03,24.99,25.03,5400.0,18.1468,18.1686,18.1396,18.1686,5400.0
2011-06-27 10:45:00,25.04,25.04,25.02,25.02,14500.0,18.1759,18.1759,18.1613,18.1613,14500.0
2011-06-27 10:50:00,25.02,25.04,25.01,25.04,13700.0,18.1613,18.1759,18.1541,18.1759,13700.0
2011-06-27 10:55:00,25.04,25.04,25.02,25.03,4600.0,18.1759,18.1759,18.1613,18.1686,4600.0
2011-06-27 11:00:00,25.03,25.04,25.02,25.04,41600.0,18.1686,18.1759,18.1613,18.1759,41600.0
2011-06-27 11:05:00,25.03,25.03,24.98,24.98,11800.0,18.1686,18.1686,18.1323,18.1323,11800.0
2011-06-27 11:10:00,24.97,24.99,24.96,24.99,8600.0,18.125,18.1396,18.1178,18.1396,8600.0
2011-06-27 11:15:00,24.99,24.99,24.95,24.97,28800.0,18.1396,18.1396,18.1105,18.125,28800.0
2011-06-27 11:20:00,24.97,24.98,24.96,24.97,20300.0,18.125,18.1323,18.1178,18.125,20300.0
2011-06-27 11:25:00,24.97,24.99,24.96,24.98,53900.0,18.125,18.1396,18.1178,18.1323,53900.0
2011-06-27 11:30:00,24.98,24.99,24.98,24.99,4500.0,18.1323,18.1396,18.1323,18.1396,4500.0
2011-06-27 11:35:00,24.98,24.99,24.97,24.98,18800.0,18.1323,18.1396,18.125,18.1323,18800.0
2011-06-27 11:40:00,24.98,24.99,24.96,24.96,11500.0,18.1323,18.1396,18.1178,18.1178,11500.0
2011-06-27 11:45:00,24.97,25.0,24.97,25.0,17400.0,18.125,18.1468,18.125,18.1468,17400.0
2011-06-27 11:50:00,24.99,25.0,24.98,24.98,6000.0,18.1396,18.1468,18.1323,18.1323,6000.0
2011-06-27 11:55:00,24.98,24.98,24.96,24.96,5200.0,18.1323,18.1323,18.1178,18.1178,5200.0
2011-06-27 12:00:00,24.97,24.98,24.96,24.97,9000.0,18.125,18.1323,18.1178,18.125,9000.0
2011-06-27 12:05:00,24.96,24.98,24.95,24.97,96600.0,18.1178,18.1323,18.1105,18.125,96600.0
2011-06-27 12:10:00,24.97,24.98,24.96,24.97,29900.0,18.125,18.1323,18.1178,18.125,29900.0
2011-06-27 12:15:00,24.97,24.99,24.93,24.94,15000.0,18.125,18.1396,18.096,18.1033,15000.0
2011-06-27 12:20:00,24.94,24.94,24.92,24.93,2500.0,18.1033,18.1033,18.0888,18.096,2500.0
2011-06-27 12:25:00,24.93,24.94,24.92,24.94,4300.0,18.096,18.1033,18.0888,18.1033,4300.0
2011-06-27 12:30:00,24.93,24.94,24.93,24.93,3200.0,18.096,18.1033,18.096,18.096,3200.0
2011-06-27 12:35:00,24.93,24.94,24.92,24.93,3500.0,18.096,18.1033,18.0888,18.096,3500.0
2011-06-27 12:40:00,24.92,24.94,24.92,24.93,12300.0,18.0888,18.1033,18.0888,18.096,12300.0
2011-06-27 12:45:00,24.93,24.93,24.9,24.9,7000.0,18.096,18.096,18.0742,18.0742,7000.0
2011-06-27 12:50:00,24.91,24.91,24.9,24.91,11200.0,18.0815,18.0815,18.0742,18.0815,11200.0
2011-06-27 12:55:00,24.9,24.91,24.88,24.9,8300.0,18.0742,18.0815,18.0597,18.0742,8300.0
2011-06-27 13:00:00,24.89,24.91,24.88,24.91,4600.0,18.067,18.0815,18.0597,18.0815,4600.0
2011-06-27 13:05:00,24.9,24.91,24.9,24.91,2500.0,18.0742,18.0815,18.0742,18.0815,2500.0
2011-06-27 13:10:00,24.91,24.93,24.9,24.93,7200.0,18.0815,18.096,18.0742,18.096,7200.0
2011-06-27 13:15:00,24.92,24.93,24.92,24.93,9800.0,18.0888,18.096,18.0888,18.096,9800.0
2011-06-27 13:20:00,24.92,24.93,24.88,24.9,8200.0,18.0888,18.096,18.0597,18.0742,8200.0
2011-06-27 13:25:00,24.89,24.9,24.86,24.86,6100.0,18.067,18.0742,18.0452,18.0452,6100.0
2011-06-27 13:30:00,24.87,24.87,24.85,24.86,7000.0,18.0525,18.0525,18.0379,18.0452,7000.0
2011-06-27 13:35:00,24.85,24.86,24.85,24.85,2800.0,18.0379,18.0452,18.0379,18.0379,2800.0
2011-06-27 13:40:00,24.85,24.86,24.81,24.82,9900.0,18.0379,18.0452,18.0089,18.0162,9900.0
2011-06-27 13:45:00,24.83,24.83,24.81,24.82,6400.0,18.0234,18.0234,18.0089,18.0162,6400.0
2011-06-27 13:50:00,24.82,24.84,24.8,24.83,15500.0,18.0162,18.0307,18.0016,18.0234,15500.0
2011-06-27 13:55:00,24.83,24.83,24.81,24.82,4400.0,18.0234,18.0234,18.0089,18.0162,4400.0
2011-06-27 14:00:00,24.82,24.88,24.82,24.87,24200.0,18.0162,18.0597,18.0162,18.0525,24200.0
2011-06-27 14:05:00,24.87,24.91,24.87,24.91,25900.0,18.0525,18.0815,18.0525,18.0815,25900.0
2011-06-27 14:10:00,24.91,24.94,24.91,24.94,21600.0,18.0815,18.1033,18.0815,18.1033,21600.0
2011-06-27 14:15:00,24.93,24.94,24.92,24.93,18600.0,18.096,18.1033,18.0888,18.096,18600.0
2011-06-27 14:20:00,24.93,24.95,24.92,24.93,13900.0,18.096,18.1105,18.0888,18.096,13900.0
2011-06-27 14:25:00,24.92,24.94,24.92,24.93,10500.0,18.0888,18.1033,18.0888,18.096,10500.0
2011-06-27 14:30:00,24.93,24.94,24.93,24.94,2800.0,18.096,18.1033,18.096,18.1033,2800.0
2011-06-27 14:35:00,24.94,24.94,24.93,24.93,5100.0,18.1033,18.1033,18.096,18.096,5100.0
2011-06-27 14:40:00,24.94,24.95,24.93,24.94,9100.0,18.1033,18.1105,18.096,18.1033,9100.0
2011-06-27 14:45:00,24.93,24.95,24.92,24.93,16400.0,18.096,18.1105,18.0888,18.096,16400.0
2011-06-27 14:50:00,24.92,24.92,24.9,24.9,14300.0,18.0888,18.0888,18.0742,18.0742,14300.0
2011-06-27 14:55:00,24.89,24.9,24.88,24.89,11800.0,18.067,18.0742,18.0597,18.067,11800.0
2011-06-27 15:00:00,24.89,24.91,24.89,24.91,12300.0,18.067,18.0815,18.067,18.0815,12300.0
2011-06-27 15:05:00,24.91,24.91,24.89,24.89,8000.0,18.0815,18.0815,18.067,18.067,8000.0
2011-06-27 15:10:00,24.9,24.91,24.89,24.91,4900.0,18.0742,18.0815,18.067,18.0815,4900.0
2011-06-27 15:15:00,24.91,24.91,24.9,24.9,13300.0,18.0815,18.0815,18.0742,18.0742,13300.0
2011-06-27 15:20:00,24.91,24.93,24.9,24.92,12500.0,18.0815,18.096,18.0742,18.0888,12500.0
2011-06-27 15:25:00,24.92,24.92,24.9,24.92,23500.0,18.0888,18.0888,18.0742,18.0888,23500.0
2011-06-27 15:30:00,24.91,24.93,24.91,24.92,14300.0,18.0815,18.096,18.0815,18.0888,14300.0
2011-06-27 15:35:00,24.92,24.93,24.91,24.91,10400.0,18.0888,18.096,18.0815,18.0815,10400.0
2011-06-27 15:40:00,24.92,24.93,24.91,24.93,15300.0,18.0888,18.096,18.0815,18.096,15300.0
2011-06-27 15:45:00,24.92,24.94,24.91,24.94,34000.0,18.0888,18.1033,18.0815,18.1033,34000.0
2011-06-27 15:50:00,24.93,24.94,24.91,24.91,33500.0,18.096,18.1033,18.0815,18.0815,33500.0
2011-06-27 15:55:00,24.92,24.92,24.89,24.89,67200.0,18.0888,18.0888,18.067,18.067,67200.0
2011-06-28 09:30:00,25.0,25.0,24.89,24.89,7700.0,18.1468,18.1468,18.067,18.067,7700.0
2011-06-28 09:35:00,24.91,24.93,24.85,24.92,19300.0,18.0815,18.096,18.0379,18.0888,19300.0
2011-06-28 09:40:00,24.93,24.93,24.9,24.9,12400.0,18.096,18.096,18.0742,18.0742,12400.0
2011-06-28 09:45:00,24.89,24.91,24.82,24.82,24800.0,18.067,18.0815,18.0162,18.0162,24800.0
2011-06-28 09:50:00,24.82,24.82,24.75,24.75,10800.0,18.0162,18.0162,17.9654,17.9654,10800.0
2011-06-28 09:55:00,24.75,24.77,24.75,24.77,20600.0,17.9654,17.9799,17.9654,17.9799,20600.0
2011-06-28 10:00:00,24.75,24.78,24.72,24.78,21500.0,17.9654,17.9871,17.9436,17.9871,21500.0
2011-06-28 10:05:00,24.78,24.78,24.74,24.76,13300.0,17.9871,17.9871,17.9581,17.9726,13300.0
2011-06-28 10:10:00,24.76,24.79,24.76,24.78,7700.0,17.9726,17.9944,17.9726,17.9871,7700.0
2011-06-28 10:15:00,24.78,24.8,24.76,24.76,18000.0,17.9871,18.0016,17.9726,17.9726,18000.0
2011-06-28 10:20:00,24.76,24.77,24.73,24.76,12000.0,17.9726,17.9799,17.9508,17.9726,12000.0
2011-06-28 10:25:00,24.75,24.77,24.73,24.77,13000.0,17.9654,17.9799,17.9508,17.9799,13000.0
2011-06-28 10:30:00,24.77,24.84,24.77,24.83,82900.0,17.9799,18.0307,17.9799,18.0234,82900.0
2011-06-28 10:35:00,24.83,24.83,24.81,24.83,41100.0,18.0234,18.0234,18.0089,18.0234,41100.0
2011-06-28 10:40:00,24.83,24.85,24.81,24.85,27400.0,18.0234,18.0379,18.0089,18.0379,27400.0
2011-06-28 10:45:00,24.85,24.86,24.81,24.81,20100.0,18.0379,18.0452,18.0089,18.0089,20100.0
2011-06-28 10:50:00,24.8,24.82,24.8,24.8,18200.0,18.0016,18.0162,18.0016,18.0016,18200.0
2011-06-28 10:55:00,24.8,24.81,24.78,24.78,14400.0,18.0016,18.0089,17.9871,17.9871,14400.0
2011-06-28 11:00:00,24.78,24.78,24.76,24.76,6300.0,17.9871,17.9871,17.9726,17.9726,6300.0
2011-06-28 11:05:00,24.77,24.79,24.76,24.77,21700.0,17.9799,17.9944,17.9726,17.9799,21700.0
2011-06-28 11:10:00,24.78,24.78,24.76,24.78,12100.0,17.9871,17.9871,17.9726,17.9871,12100.0
2011-06-28 11:15:00,24.78,24.82,24.78,24.81,16000.0,17.9871,18.0162,17.9871,18.0089,16000.0
2011-06-28 11:20:00,24.82,24.84,24.81,24.84,27400.0,18.0162,18.0307,18.0089,18.0307,27400.0
2011-06-28 11:25:00,24.83,24.84,24.82,24.83,17200.0,18.0234,18.0307,18.0162,18.0234,17200.0
2011-06-28 11:30:00,24.83,24.85,24.83,24.85,51200.0,18.0234,18.0379,18.0234,18.0379,51200.0
2011-06-28 11:35:00,24.85,24.86,24.85,24.86,6900.0,18.0379,18.0452,18.0379,18.0452,6900.0
2011-06-28 11:40:00,24.86,24.87,24.85,24.86,6800.0,18.0452,18.0525,18.0379,18.0452,6800.0
2011-06-28 11:45:00,24.87,24.89,24.87,24.87,21000.0,18.0525,18.067,18.0525,18.0525,21000.0
2011-06-28 11:50:00,24.87,24.89,24.87,24.89,700.0,18.0525,18.067,18.0525,18.067,700.0
2011-06-28 11:55:00,24.88,24.9,24.88,24.9,8600.0,18.0597,18.0742,18.0597,18.0742,8600.0
2011-06-28 12:00:00,24.91,24.93,24.91,24.93,11600.0,18.0815,18.096,18.0815,18.096,11600.0
2011-06-28 12:05:00,24.93,24.94,24.92,24.92,8000.0,18.096,18.1033,18.0888,18.0888,8000.0
2011-06-28 12:10:00,24.92,24.93,24.92,24.93,2300.0,18.0888,18.096,18.0888,18.096,2300.0
2011-06-28 12:15:00,24.93,24.94,24.92,24.94,7900.0,18.096,18.1033,18.0888,18.1033,7900.0
2011-06-28 12:20:00,24.94,24.94,24.93,24.93,16600.0,18.1033,18.1033,18.096,18.096,16600.0
2011-06-28 12:25:00,24.93,24.93,24.92,24.92,4700.0,18.096,18.096,18.0888,18.0888,4700.0
2011-06-28 12:30:00,24.93,24.93,24.92,24.92,6400.0,18.096,18.096,18.0888,18.0888,6400.0
2011-06-28 12:35:00,24.93,24.94,24.92,24.94,2800.0,18.096,18.1033,18.0888,18.1033,2800.0
2011-06-28 12:40:00,24.94,24.99,24.93,24.99,151500.0,18.1033,18.1396,18.096,18.1396,151500.0
2011-06-28 12:45:00,24.99,24.99,24.98,24.98,6600.0,18.1396,18.1396,18.1323,18.1323,6600.0
2011-06-28 12:50:00,24.98,24.98,24.98,24.98,6200.0,18.1323,18.1323,18.1323,18.1323,6200.0
2011-06-28 12:55:00,24.98,24.99,24.98,24.99,10800.0,18.1323,18.1396,18.1323,18.1396,10800.0
2011-06-28 13:00:00,24.99,25.0,24.99,24.99,8900.0,18.1396,18.1468,18.1396,18.1396,8900.0
2011-06-28 13:05:00,25.0,25.0,24.99,25.0,4600.0,18.1468,18.1468,18.1396,18.1468,4600.0
2011-06-28 13:10:00,25.01,25.02,25.0,25.0,17900.0,18.1541,18.1613,18.1468,18.1468,17900.0
2011-06-28 13:15:00,25.01,25.01,25.0,25.01,8600.0,18.1541,18.1541,18.1468,18.1541,8600.0
2011-06-28 13:20:00,25.01,25.01,24.99,24.99,15500.0,18.1541,18.1541,18.1396,18.1396,15500.0
2011-06-28 13:25:00,25.0,25.0,24.99,25.0,5400.0,18.1468,18.1468,18.1396,18.1468,5400.0
2011-06-28 13:30:00,25.0,25.0,24.97,24.98,13700.0,18.1468,18.1468,18.125,18.1323,13700.0
2011-06-28 13:35:00,24.97,24.99,24.97,24.98,8600.0,18.125,18.1396,18.125,18.1323,8600.0
2011-06-28 13:40:00,24.98,24.99,24.98,24.98,5700.0,18.1323,18.1396,18.1323,18.1323,5700.0
2011-06-28 13:45:00,24.98,24.99,24.98,24.99,5200.0,18.1323,18.1396,18.1323,18.1396,5200.0
2011-06-28 13:50:00,24.98,25.01,24.98,25.01,8800.0,18.1323,18.1541,18.1323,18.1541,8800.0
2011-06-28 13:55:00,25.01,25.01,24.99,25.0,21800.0,18.1541,18.1541,18.1396,18.1468,21800.0
2011-06-28 14:00:00,24.99,25.0,24.99,25.0,6600.0,18.1396,18.1468,18.1396,18.1468,6600.0
2011-06-28 14:05:00,25.0,25.0,24.98,24.98,17200.0,18.1468,18.1468,18.1323,18.1323,17200.0
2011-06-28 14:10:00,24.99,25.0,24.99,24.99,11000.0,18.1396,18.1468,18.1396,18.1396,11000.0
2011-06-28 14:15:00,25.0,25.0,24.99,24.99,3500.0,18.1468,18.1468,18.1396,18.1396,3500.0
2011-06-28 14:20:00,25.0,25.01,25.0,25.0,22200.0,18.1468,18.1541,18.1468,18.1468,22200.0
2011-06-28 14:25:00,25.0,25.02,25.0,25.02,8300.0,18.1468,18.1613,18.1468,18.1613,8300.0
2011-06-28 14:30:00,25.01,25.02,25.01,25.01,4100.0,18.1541,18.1613,18.1541,18.1541,4100.0
2011-06-28 14:35:00,25.02,25.04,25.02,25.03,29300.0,18.1613,18.1759,18.1613,18.1686,29300.0
2011-06-28 14:40:00,25.02,25.02,25.01,25.01,10400.0,18.1613,18.1613,18.1541,18.1541,10400.0
2011-06-28 14:45:00,25.02,25.03,25.01,25.03,10900.0,18.1613,18.1686,18.1541,18.1686,10900.0
2011-06-28 14:50:00,25.02,25.03,25.0,25.01,13600.0,18.1613,18.1686,18.1468,18.1541,13600.0
2011-06-28 14:55:00,25.01,25.01,25.0,25.01,7200.0,18.1541,18.1541,18.1468,18.1541,7200.0
2011-06-28 15:00:00,25.01,25.01,25.0,25.01,7000.0,18.1541,18.1541,18.1468,18.1541,7000.0
2011-06-28 15:05:00,25.0,25.01,25.0,25.0,31000.0,18.1468,18.1541,18.1468,18.1468,31000.0
2011-06-28 15:10:00,25.01,25.01,24.99,24.99,22700.0,18.1541,18.1541,18.1396,18.1396,22700.0
2011-06-28 15:15:00,24.99,25.0,24.97,24.98,33700.0,18.1396,18.1468,18.125,18.1323,33700.0
2011-06-28 15:20:00,24.98,24.99,24.97,24.98,94100.0,18.1323,18.1396,18.125,18.1323,94100.0
2011-06-28 15:25:00,24.98,24.99,24.97,24.98,33200.0,18.1323,18.1396,18.125,18.1323,33200.0
2011-06-28 15:30:00,24.98,24.98,24.97,24.98,55000.0,18.1323,18.1323,18.125,18.1323,55000.0
2011-06-28 15:35:00,24.97,24.98,24.95,24.98,93300.0,18.125,18.1323,18.1105,18.1323,93300.0
2011-06-28 15:40:00,24.98,24.98,24.96,24.96,60600.0,18.1323,18.1323,18.1178,18.1178,60600.0
2011-06-28 15:45:00,24.97,24.98,24.96,24.97,25800.0,18.125,18.1323,18.1178,18.125,25800.0
2011-06-28 15:50:00,24.98,24.99,24.98,24.98,50200.0,18.1323,18.1396,18.1323,18.1323,50200.0
2011-06-28 15:55:00,24.99,25.0,24.98,25.0,224000.0,18.1396,18.1468,18.1323,18.1468,224000.0
2011-06-29 09:30:00,25.11,25.18,25.1,25.1,23200.0,18.2267,18.2775,18.2194,18.2194,23200.0
2011-06-29 09:35:00,25.14,25.18,25.06,25.11,88800.0,18.2484,18.2775,18.1904,18.2267,88800.0
2011-06-29 09:40:00,25.1,25.1,25.02,25.02,39500.0,18.2194,18.2194,18.1613,18.1613,39500.0
2011-06-29 09:45:00,25.02,25.08,25.02,25.04,44100.0,18.1613,18.2049,18.1613,18.1759,44100.0
2011-06-29 09:50:00,25.05,25.07,25.04,25.05,29600.0,18.1831,18.1976,18.1759,18.1831,29600.0
2011-06-29 09:55:00,25.05,25.05,25.03,25.04,61400.0,18.1831,18.1831,18.1686,18.1759,61400.0
2011-06-29 10:00:00,25.05,25.06,25.0,25.01,36800.0,18.1831,18.1904,18.1468,18.1541,36800.0
2011-06-29 10:05:00,25.02,25.02,24.96,24.98,50900.0,18.1613,18.1613,18.1178,18.1323,50900.0
2011-06-29 10:10:00,24.97,24.98,24.97,24.98,15400.0,18.125,18.1323,18.125,18.1323,15400.0
2011-06-29 10:15:00,24.98,24.99,24.95,24.95,11700.0,18.1323,18.1396,18.1105,18.1105,11700.0
2011-06-29 10:20:00,24.95,24.98,24.95,24.96,13500.0,18.1105,18.1323,18.1105,18.1178,13500.0
2011-06-29 10:25:00,24.95,24.95,24.91,24.93,14900.0,18.1105,18.1105,18.0815,18.096,14900.0
2011-06-29 10:30:00,24.94,24.99,24.94,24.99,20000.0,18.1033,18.1396,18.1033,18.1396,20000.0
2011-06-29 10:35:00,24.99,25.0,24.98,24.98,8900.0,18.1396,18.1468,18.1323,18.1323,8900.0
2011-06-29 10:40:00,24.99,25.01,24.98,25.01,10900.0,18.1396,18.1541,18.1323,18.1541,10900.0
2011-06-29 10:45:00,25.01,25.02,24.99,25.0,21800.0,18.1541,18.1613,18.1396,18.1468,21800.0
2011-06-29 10:50:00,25.0,25.0,24.99,25.0,17000.0,18.1468,18.1468,18.1396,18.1468,17000.0
2011-06-29 10:55:00,24.99,25.02,24.99,25.0,20300.0,18.1396,18.1613,18.1396,18.1468,20300.0
2011-06-29 11:00:00,25.0,25.01,24.99,25.01,4400.0,18.1468,18.1541,18.1396,18.1541,4400.0
2011-06-29 11:05:00,25.02,25.02,25.0,25.01,3200.0,18.1613,18.1613,18.1468,18.1541,3200.0
2011-06-29 11:10:00,25.02,25.02,25.02,25.02,1900.0,18.1613,18.1613,18.1613,18.1613,1900.0
2011-06-29 11:15:00,25.03,25.04,25.03,25.03,4200.0,18.1686,18.1759,18.1686,18.1686,4200.0
2011-06-29 11:20:00,25.03,25.04,25.03,25.03,7900.0,18.1686,18.1759,18.1686,18.1686,7900.0
2011-06-29 11:25:00,25.02,25.03,25.01,25.02,7300.0,18.1613,18.1686,18.1541,18.1613,7300.0
2011-06-29 11:30:00,25.03,25.04,25.03,25.04,15400.0,18.1686,18.1759,18.1686,18.1759,15400.0
2011-06-29 11:35:00,25.03,25.03,25.03,25.03,1000.0,18.1686,18.1686,18.1686,18.1686,1000.0
2011-06-29 11:40:00,25.03,25.05,25.03,25.03,3000.0,18.1686,18.1831,18.1686,18.1686,3000.0
2011-06-29 11:45:00,25.03,25.06,25.03,25.06,4700.0,18.1686,18.1904,18.1686,18.1904,4700.0
2011-06-29 11:50:00,25.06,25.07,25.06,25.07,900.0,18.1904,18.1976,18.1904,18.1976,900.0
2011-06-29 11:55:00,25.07,25.08,25.07,25.07,3500.0,18.1976,18.2049,18.1976,18.1976,3500.0
2011-06-29 12:00:00,25.07,25.12,25.07,25.12,7700.0,18.1976,18.2339,18.1976,18.2339,7700.0
2011-06-29 12:05:00,25.12,25.13,25.12,25.12,8100.0,18.2339,18.2412,18.2339,18.2339,8100.0
2011-06-29 12:10:00,25.12,25.14,25.11,25.12,7100.0,18.2339,18.2484,18.2267,18.2339,7100.0
2011-06-29 12:15:00,25.12,25.13,25.11,25.11,6600.0,18.2339,18.2412,18.2267,18.2267,6600.0
2011-06-29 12:20:00,25.11,25.12,25.1,25.12,13900.0,18.2267,18.2339,18.2194,18.2339,13900.0
2011-06-29 12:25:00,25.11,25.13,25.11,25.12,9400.0,18.2267,18.2412,18.2267,18.2339,9400.0
2011-06-29 12:30:00,25.12,25.12,25.11,25.12,3200.0,18.2339,18.2339,18.2267,18.2339,3200.0
2011-06-29 12:35:00,25.12,25.13,25.12,25.12,7200.0,18.2339,18.2412,18.2339,18.2339,7200.0
2011-06-29 12:40:00,25.12,25.13,25.11,25.12,5300.0,18.2339,18.2412,18.2267,18.2339,5300.0
2011-06-29 12:45:00,25.11,25.13,25.11,25.12,12000.0,18.2267,18.2412,18.2267,18.2339,12000.0
2011-06-29 12:50:00,25.12,25.12,25.11,25.11,5400.0,18.2339,18.2339,18.2267,18.2267,5400.0
2011-06-29 12:55:00,25.11,25.12,25.11,25.11,7600.0,18.2267,18.2339,18.2267,18.2267,7600.0
2011-06-29 13:00:00,25.11,25.14,25.1,25.14,33000.0,18.2267,18.2484,18.2194,18.2484,33000.0
2011-06-29 13:05:00,25.14,25.17,25.14,25.17,50400.0,18.2484,18.2702,18.2484,18.2702,50400.0
2011-06-29 13:10:00,25.17,25.2,25.17,25.18,16700.0,18.2702,18.292,18.2702,18.2775,16700.0
2011-06-29 13:15:00,25.19,25.19,25.17,25.17,4100.0,18.2847,18.2847,18.2702,18.2702,4100.0
2011-06-29 13:20:00,25.17,25.18,25.16,25.17,12300.0,18.2702,18.2775,18.263,18.2702,12300.0
2011-06-29 13:25:00,25.16,25.17,25.14,25.14,7400.0,18.263,18.2702,18.2484,18.2484,7400.0
2011-06-29 13:30:00,25.14,25.16,25.14,25.15,5100.0,18.2484,18.263,18.2484,18.2557,5100.0
2011-06-29 13:35:00,25.15,25.16,25.15,25.16,2600.0,18.2557,18.263,18.2557,18.263,2600.0
2011-06-29 13:40:00,25.16,25.17,25.16,25.16,4200.0,18.263,18.2702,18.263,18.263,4200.0
2011-06-29 13:45:00,25.16,25.16,25.15,25.16,4400.0,18.263,18.263,18.2557,18.263,4400.0
2011-06-29 13:50:00,25.15,25.16,25.13,25.14,14200.0,18.2557,18.263,18.2412,18.2484,14200.0
2011-06-29 13:55:00,25.13,25.14,25.12,25.12,10600.0,18.2412,18.2484,18.2339,18.2339,10600.0
2011-06-29 14:00:00,25.11,25.15,25.11,25.14,34800.0,18.2267,18.2557,18.2267,18.2484,34800.0
2011-06-29 14:05:00,25.13,25.13,25.08,25.08,14800.0,18.2412,18.2412,18.2049,18.2049,14800.0
2011-06-29 14:10:00,25.08,25.08,25.06,25.06,9500.0,18.2049,18.2049,18.1904,18.1904,9500.0
2011-06-29 14:15:00,25.07,25.09,25.06,25.08,14300.0,18.1976,18.2121,18.1904,18.2049,14300.0
2011-06-29 14:20:00,25.08,25.1,25.04,25.06,24700.0,18.2049,18.2194,18.1759,18.1904,24700.0
2011-06-29 14:25:00,25.07,25.07,25.04,25.06,38300.0,18.1976,18.1976,18.1759,18.1904,38300.0
2011-06-29 14:30:00,25.06,25.09,25.06,25.09,31200.0,18.1904,18.2121,18.1904,18.2121,31200.0
2011-06-29 14:35:00,25.09,25.1,25.08,25.1,22500.0,18.2121,18.2194,18.2049,18.2194,22500.0
2011-06-29 14:40:00,25.1,25.1,25.05,25.06,36800.0,18.2194,18.2194,18.1831,18.1904,36800.0
2011-06-29 14:45:00,25.07,25.1,25.06,25.06,25100.0,18.1976,18.2194,18.1904,18.1904,25100.0
2011-06-29 14:50:00,25.06,25.09,25.06,25.08,18200.0,18.1904,18.2121,18.1904,18.2049,18200.0
2011-06-29 14:55:00,25.08,25.1,25.07,25.09,16300.0,18.2049,18.2194,18.1976,18.2121,16300.0
2011-06-29 15:00:00,25.09,25.1,25.08,25.08,8400.0,18.2121,18.2194,18.2049,18.2049,8400.0
2011-06-29 15:05:00,25.08,25.09,25.05,25.05,11600.0,18.2049,18.2121,18.1831,18.1831,11600.0
2011-06-29 15:10:00,25.06,25.18,25.06,25.18,115400.0,18.1904,18.2775,18.1904,18.2775,115400.0
2011-06-29 15:15:00,25.18,25.21,25.18,25.19,75500.0,18.2775,18.2993,18.2775,18.2847,75500.0
2011-06-29 15:20:00,25.19,25.21,25.18,25.21,31000.0,18.2847,18.2993,18.2775,18.2993,31000.0
2011-06-29 15:25:00,25.21,25.25,25.21,25.24,34300.0,18.2993,18.3283,18.2993,18.321,34300.0
2011-06-29 15:30:00,25.23,25.25,25.21,25.25,250600.0,18.3138,18.3283,18.2993,18.3283,250600.0
2011-06-29 15:35:00,25.25,25.28,25.24,25.27,29700.0,18.3283,18.3501,18.321,18.3428,29700.0
2011-06-29 15:40:00,25.27,25.29,25.26,25.27,28700.0,18.3428,18.3573,18.3355,18.3428,28700.0
2011-06-29 15:45:00,25.26,25.3,25.25,25.29,70100.0,18.3355,18.3646,18.3283,18.3573,70100.0
2011-06-29 15:50:00,25.29,25.32,25.28,25.32,108500.0,18.3573,18.3791,18.3501,18.3791,108500.0
2011-06-29 15:55:00,25.31,25.32,25.29,25.3,83200.0,18.3718,18.3791,18.3573,18.3646,83200.0
2011-06-30 09:30:00,25.31,25.34,25.3,25.3,21600.0,18.3718,18.3936,18.3646,18.3646,21600.0
2011-06-30 09:35:00,25.3,25.31,25.21,25.22,57000.0,18.3646,18.3718,18.2993,18.3065,57000.0
2011-06-30 09:40:00,25.22,25.33,25.21,25.29,12000.0,18.3065,18.3864,18.2993,18.3573,12000.0
2011-06-30 09:45:00,25.27,25.35,25.26,25.31,52500.0,18.3428,18.4009,18.3355,18.3718,52500.0
2011-06-30 09:50:00,25.3,25.3,25.25,25.27,29400.0,18.3646,18.3646,18.3283,18.3428,29400.0
2011-06-30 09:55:00,25.27,25.27,25.25,25.26,21400.0,18.3428,18.3428,18.3283,18.3355,21400.0
2011-06-30 10:00:00,25.25,25.31,25.25,25.3,32800.0,18.3283,18.3718,18.3283,18.3646,32800.0
2011-06-30 10:05:00,25.3,25.33,25.3,25.33,7100.0,18.3646,18.3864,18.3646,18.3864,7100.0
2011-06-30 10:10:00,25.32,25.33,25.32,25.32,3000.0,18.3791,18.3864,18.3791,18.3791,3000.0
2011-06-30 10:15:00,25.32,25.34,25.3,25.32,14100.0,18.3791,18.3936,18.3646,18.3791,14100.0
2011-06-30 10:20:00,25.33,25.35,25.33,25.35,32700.0,18.3864,18.4009,18.3864,18.4009,32700.0
2011-06-30 10:25:00,25.36,25.38,25.35,25.37,33100.0,18.4081,18.4227,18.4009,18.4154,33100.0
2011-06-30 10:30:00,25.38,25.38,25.36,25.36,4000.0,18.4227,18.4227,18.4081,18.4081,4000.0
2011-06-30 10:35:00,25.36,25.36,25.36,25.36,6600.0,18.4081,18.4081,18.4081,18.4081,6600.0
2011-06-30 10:40:00,25.35,25.35,25.35,25.35,4300.0,18.4009,18.4009,18.4009,18.4009,4300.0
2011-06-30 10:45:00,25.35,25.36,25.34,25.36,12000.0,18.4009,18.4081,18.3936,18.4081,12000.0
2011-06-30 10:50:00,25.36,25.38,25.36,25.38,8900.0,18.4081,18.4227,18.4081,18.4227,8900.0
2011-06-30 10:55:00,25.39,25.39,25.38,25.38,12200.0,18.4299,18.4299,18.4227,18.4227,12200.0
2011-06-30 11:00:00,25.38,25.43,25.38,25.42,16700.0,18.4227,18.4589,18.4227,18.4517,16700.0
2011-06-30 11:05:00,25.42,25.43,25.42,25.43,1900.0,18.4517,18.4589,18.4517,18.4589,1900.0
2011-06-30 11:10:00,25.43,25.45,25.43,25.45,3300.0,18.4589,18.4735,18.4589,18.4735,3300.0
2011-06-30 11:15:00,25.44,25.44,25.43,25.44,8300.0,18.4662,18.4662,18.4589,18.4662,8300.0
2011-06-30 11:20:00,25.44,25.46,25.44,25.46,18800.0,18.4662,18.4807,18.4662,18.4807,18800.0
2011-06-30 11:25:00,25.45,25.46,25.45,25.46,18600.0,18.4735,18.4807,18.4735,18.4807,18600.0
2011-06-30 11:30:00,25.46,25.47,25.45,25.45,14700.0,18.4807,18.488,18.4735,18.4735,14700.0
2011-06-30 11:35:00,25.44,25.46,25.44,25.45,2200.0,18.4662,18.4807,18.4662,18.4735,2200.0
2011-06-30 11:40:00,25.45,25.45,25.43,25.44,1400.0,18.4735,18.4735,18.4589,18.4662,1400.0
2011-06-30 11:45:00,25.44,25.45,25.43,25.44,8200.0,18.4662,18.4735,18.4589,18.4662,8200.0
2011-06-30 11:50:00,25.45,25.45,25.44,25.45,2400.0,18.4735,18.4735,18.4662,18.4735,2400.0
2011-06-30 11:55:00,25.45,25.48,25.45,25.47,6400.0,18.4735,18.4952,18.4735,18.488,6400.0
2011-06-30 12:00:00,25.46,25.47,25.46,25.47,2700.0,18.4807,18.488,18.4807,18.488,2700.0
2011-06-30 12:05:00,25.46,25.51,25.46,25.51,19800.0,18.4807,18.517,18.4807,18.517,19800.0
2011-06-30 12:10:00,25.51,25.51,25.48,25.48,15500.0,18.517,18.517,18.4952,18.4952,15500.0
2011-06-30 12:15:00,25.47,25.48,25.46,25.47,3300.0,18.488,18.4952,18.4807,18.488,3300.0
2011-06-30 12:20:00,25.47,25.47,25.46,25.46,2500.0,18.488,18.488,18.4807,18.4807,2500.0
2011-06-30 12:25:00,25.47,25.47,25.46,25.46,1500.0,18.488,18.488,18.4807,18.4807,1500.0
2011-06-30 12:30:00,25.46,25.46,25.45,25.45,3700.0,18.4807,18.4807,18.4735,18.4735,3700.0
2011-06-30 12:35:00,25.45,25.46,25.44,25.44,2800.0,18.4735,18.4807,18.4662,18.4662,2800.0
2011-06-30 12:40:00,25.44,25.45,25.44,25.44,1000.0,18.4662,18.4735,18.4662,18.4662,1000.0
2011-06-30 12:45:00,25.45,25.45,25.44,25.45,2400.0,18.4735,18.4735,18.4662,18.4735,2400.0
2011-06-30 12:50:00,25.45,25.48,25.45,25.48,16200.0,18.4735,18.4952,18.4735,18.4952,16200.0
2011-06-30 12:55:00,25.49,25.49,25.48,25.48,200.0,18.5025,18.5025,18.4952,18.4952,200.0
2011-06-30 13:00:00,25.49,25.52,25.49,25.51,6900.0,18.5025,18.5243,18.5025,18.517,6900.0
2011-06-30 13:05:00,25.52,25.53,25.51,25.51,2900.0,18.5243,18.5315,18.517,18.517,2900.0
2011-06-30 13:10:00,25.5,25.51,25.48,25.48,5500.0,18.5098,18.517,18.4952,18.4952,5500.0
2011-06-30 13:15:00,25.49,25.49,25.46,25.46,5700.0,18.5025,18.5025,18.4807,18.4807,5700.0
2011-06-30 13:20:00,25.46,25.47,25.45,25.47,1900.0,18.4807,18.488,18.4735,18.488,1900.0
2011-06-30 13:25:00,25.46,25.47,25.46,25.47,2300.0,18.4807,18.488,18.4807,18.488,2300.0
2011-06-30 13:30:00,25.47,25.5,25.47,25.5,7800.0,18.488,18.5098,18.488,18.5098,7800.0
2011-06-30 13:35:00,25.49,25.5,25.48,25.49,3400.0,18.5025,18.5098,18.4952,18.5025,3400.0
2011-06-30 13:40:00,25.48,25.49,25.48,25.49,5500.0,18.4952,18.5025,18.4952,18.5025,5500.0
2011-06-30 13:45:00,25.49,25.51,25.49,25.51,3900.0,18.5025,18.517,18.5025,18.517,3900.0
2011-06-30 13:50:00,25.51,25.52,25.5,25.52,2400.0,18.517,18.5243,18.5098,18.5243,2400.0
2011-06-30 13:55:00,25.52,25.52,25.52,25.52,500.0,18.5243,18.5243,18.5243,18.5243,500.0
2011-06-30 14:00:00,25.53,25.55,25.53,25.54,5900.0,18.5315,18.5461,18.5315,18.5388,5900.0
2011-06-30 14:05:00,25.54,25.55,25.53,25.53,39200.0,18.5388,18.5461,18.5315,18.5315,39200.0
2011-06-30 14:10:00,25.54,25.54,25.53,25.53,2300.0,18.5388,18.5388,18.5315,18.5315,2300.0
2011-06-30 14:15:00,25.53,25.53,25.52,25.52,19900.0,18.5315,18.5315,18.5243,18.5243,19900.0
2011-06-30 14:20:00,25.52,25.53,25.52,25.53,5300.0,18.5243,18.5315,18.5243,18.5315,5300.0
2011-06-30 14:25:00,25.53,25.54,25.5,25.5,19500.0,18.5315,18.5388,18.5098,18.5098,19500.0
2011-06-30 14:30:00,25.5,25.51,25.5,25.51,54800.0,18.5098,18.517,18.5098,18.517,54800.0
2011-06-30 14:35:00,25.52,25.52,25.52,25.52,3200.0,18.5243,18.5243,18.5243,18.5243,3200.0
2011-06-30 14:40:00,25.53,25.53,25.52,25.52,1200.0,18.5315,18.5315,18.5243,18.5243,1200.0
2011-06-30 14:45:00,25.52,25.52,25.5,25.5,13200.0,18.5243,18.5243,18.5098,18.5098,13200.0
2011-06-30 14:50:00,25.5,25.52,25.5,25.51,28000.0,18.5098,18.5243,18.5098,18.517,28000.0
2011-06-30 14:55:00,25.51,25.53,25.51,25.51,12200.0,18.517,18.5315,18.517,18.517,12200.0
2011-06-30 15:00:00,25.5,25.5,25.49,25.49,13700.0,18.5098,18.5098,18.5025,18.5025,13700.0
2011-06-30 15:05:00,25.49,25.49,25.48,25.49,15100.0,18.5025,18.5025,18.4952,18.5025,15100.0
2011-06-30 15:10:00,25.48,25.48,25.45,25.45,41500.0,18.4952,18.4952,18.4735,18.4735,41500.0
2011-06-30 15:15:00,25.45,25.46,25.45,25.45,7600.0,18.4735,18.4807,18.4735,18.4735,7600.0
2011-06-30 15:20:00,25.45,25.47,25.45,25.47,12500.0,18.4735,18.488,18.4735,18.488,12500.0
2011-06-30 15:25:00,25.46,25.48,25.46,25.46,16600.0,18.4807,18.4952,18.4807,18.4807,16600.0
2011-06-30 15:30:00,25.46,25.47,25.45,25.46,16900.0,18.4807,18.488,18.4735,18.4807,16900.0
2011-06-30 15:35:00,25.46,25.48,25.46,25.47,26200.0,18.4807,18.4952,18.4807,18.488,26200.0
2011-06-30 15:40:00,25.47,25.47,25.46,25.46,31300.0,18.488,18.488,18.4807,18.4807,31300.0
2011-06-30 15:45:00,25.46,25.46,25.43,25.44,60100.0,18.4807,18.4807,18.4589,18.4662,60100.0
2011-06-30 15:50:00,25.43,25.45,25.43,25.44,21400.0,18.4589,18.4735,18.4589,18.4662,21400.0
2011-06-30 15:55:00,25.45,25.46,25.43,25.44,60600.0,18.4735,18.4807,18.4589,18.4662,60600.0
2011-07-01 09:30:00,25.43,25.48,25.42,25.46,7100.0,18.4589,18.4952,18.4517,18.4807,7100.0
2011-07-01 09:35:00,25.53,25.57,25.53,25.57,11700.0,18.5315,18.5606,18.5315,18.5606,11700.0
2011-07-01 09:40:00,25.57,25.58,25.56,25.58,12300.0,18.5606,18.5678,18.5533,18.5678,12300.0
2011-07-01 09:45:00,25.59,25.61,25.59,25.61,9600.0,18.5751,18.5896,18.5751,18.5896,9600.0
2011-07-01 09:50:00,25.6,25.64,25.6,25.63,14000.0,18.5823,18.6114,18.5823,18.6041,14000.0
2011-07-01 09:55:00,25.62,25.65,25.62,25.65,10900.0,18.5969,18.6186,18.5969,18.6186,10900.0
2011-07-01 10:00:00,25.65,25.75,25.64,25.72,66200.0,18.6186,18.6912,18.6114,18.6694,66200.0
2011-07-01 10:05:00,25.73,25.74,25.69,25.7,51500.0,18.6767,18.684,18.6477,18.6549,51500.0
2011-07-01 10:10:00,25.71,25.74,25.71,25.73,42200.0,18.6622,18.684,18.6622,18.6767,42200.0
2011-07-01 10:15:00,25.74,25.76,25.73,25.73,39100.0,18.684,18.6985,18.6767,18.6767,39100.0
2011-07-01 10:20:00,25.73,25.79,25.73,25.79,31300.0,18.6767,18.7203,18.6767,18.7203,31300.0
2011-07-01 10:25:00,25.79,25.84,25.79,25.82,25700.0,18.7203,18.7566,18.7203,18.742,25700.0
2011-07-01 10:30:00,25.81,25.81,25.79,25.8,13900.0,18.7348,18.7348,18.7203,18.7275,13900.0
2011-07-01 10:35:00,25.82,25.83,25.78,25.78,22600.0,18.742,18.7493,18.713,18.713,22600.0
2011-07-01 10:40:00,25.79,25.79,25.75,25.77,31600.0,18.7203,18.7203,18.6912,18.7057,31600.0
2011-07-01 10:45:00,25.77,25.77,25.75,25.76,31600.0,18.7057,18.7057,18.6912,18.6985,31600.0
2011-07-01 10:50:00,25.76,25.77,25.76,25.76,4700.0,18.6985,18.7057,18.6985,18.6985,4700.0
2011-07-01 10:55:00,25.75,25.77,25.75,25.75,12300.0,18.6912,18.7057,18.6912,18.6912,12300.0
2011-07-01 11:00:00,25.75,25.77,25.75,25.76,7400.0,18.6912,18.7057,18.6912,18.6985,7400.0
2011-07-01 11:05:00,25.75,25.77,25.75,25.77,9500.0,18.6912,18.7057,18.6912,18.7057,9500.0
2011-07-01 11:10:00,25.76,25.76,25.75,25.76,8500.0,18.6985,18.6985,18.6912,18.6985,8500.0
2011-07-01 11:15:00,25.77,25.79,25.76,25.79,4000.0,18.7057,18.7203,18.6985,18.7203,4000.0
2011-07-01 11:20:00,25.79,25.81,25.79,25.81,3700.0,18.7203,18.7348,18.7203,18.7348,3700.0
2011-07-01 11:25:00,25.8,25.81,25.79,25.81,24200.0,18.7275,18.7348,18.7203,18.7348,24200.0
2011-07-01 11:30:00,25.81,25.81,25.8,25.81,8200.0,18.7348,18.7348,18.7275,18.7348,8200.0
2011-07-01 11:35:00,25.81,25.82,25.8,25.81,16400.0,18.7348,18.742,18.7275,18.7348,16400.0
2011-07-01 11:40:00,25.81,25.82,25.8,25.82,4000.0,18.7348,18.742,18.7275,18.742,4000.0
2011-07-01 11:45:00,25.81,25.82,25.81,25.81,3900.0,18.7348,18.742,18.7348,18.7348,3900.0
2011-07-01 11:50:00,25.82,25.82,25.81,25.82,4800.0,18.742,18.742,18.7348,18.742,4800.0
2011-07-01 11:55:00,25.82,25.84,25.81,25.83,14700.0,18.742,18.7566,18.7348,18.7493,14700.0
2011-07-01 12:00:00,25.83,25.84,25.82,25.83,11500.0,18.7493,18.7566,18.742,18.7493,11500.0
2011-07-01 12:05:00,25.83,25.83,25.82,25.82,2000.0,18.7493,18.7493,18.742,18.742,2000.0
2011-07-01 12:10:00,25.83,25.84,25.83,25.83,6800.0,18.7493,18.7566,18.7493,18.7493,6800.0
2011-07-01 12:15:00,25.82,25.83,25.82,25.83,3300.0,18.742,18.7493,18.742,18.7493,3300.0
2011-07-01 12:20:00,25.82,25.85,25.82,25.85,10300.0,18.742,18.7638,18.742,18.7638,10300.0
2011-07-01 12:25:00,25.85,25.87,25.85,25.86,12400.0,18.7638,18.7783,18.7638,18.7711,12400.0
2011-07-01 12:30:00,25.85,25.85,25.84,25.84,7300.0,18.7638,18.7638,18.7566,18.7566,7300.0
2011-07-01 12:35:00,25.84,25.84,25.82,25.84,18900.0,18.7566,18.7566,18.742,18.7566,18900.0
2011-07-01 12:40:00,25.83,25.84,25.83,25.83,4700.0,18.7493,18.7566,18.7493,18.7493,4700.0
2011-07-01 12:45:00,25.82,25.82,25.82,25.82,7800.0,18.742,18.742,18.742,18.742,7800.0
2011-07-01 12:50:00,25.82,25.83,25.82,25.83,1200.0,18.742,18.7493,18.742,18.7493,1200.0
2011-07-01 12:55:00,25.84,25.85,25.83,25.85,7600.0,18.7566,18.7638,18.7493,18.7638,7600.0
2011-07-01 13:00:00,25.85,25.86,25.85,25.86,8900.0,18.7638,18.7711,18.7638,18.7711,8900.0
2011-07-01 13:05:00,25.86,25.88,25.85,25.88,15200.0,18.7711,18.7856,18.7638,18.7856,15200.0
2011-07-01 13:10:00,25.88,25.88,25.86,25.86,8300.0,18.7856,18.7856,18.7711,18.7711,8300.0
2011-07-01 13:15:00,25.87,25.88,25.86,25.87,7000.0,18.7783,18.7856,18.7711,18.7783,7000.0
2011-07-01 13:20:00,25.87,25.88,25.87,25.88,1600.0,18.7783,18.7856,18.7783,18.7856,1600.0
2011-07-01 13:25:00,25.88,25.89,25.87,25.88,11000.0,18.7856,18.7928,18.7783,18.7856,11000.0
2011-07-01 13:30:00,25.88,25.89,25.88,25.89,10400.0,18.7856,18.7928,18.7856,18.7928,10400.0
2011-07-01 13:35:00,25.89,25.92,25.88,25.91,13000.0,18.7928,18.8146,18.7856,18.8074,13000.0
2011-07-01 13:40:00,25.91,25.91,25.89,25.9,13300.0,18.8074,18.8074,18.7928,18.8001,13300.0
2011-07-01 13:45:00,25.91,25.93,25.9,25.9,20600.0,18.8074,18.8219,18.8001,18.8001,20600.0
2011-07-01 13:50:00,25.91,25.92,25.91,25.92,2600.0,18.8074,18.8146,18.8074,18.8146,2600.0
2011-07-01 13:55:00,25.92,25.92,25.91,25.91,500.0,18.8146,18.8146,18.8074,18.8074,500.0
2011-07-01 14:00:00,25.91,25.91,25.9,25.9,11700.0,18.8074,18.8074,18.8001,18.8001,11700.0
2011-07-01 14:05:00,25.89,25.9,25.89,25.9,8400.0,18.7928,18.8001,18.7928,18.8001,8400.0
2011-07-01 14:10:00,25.9,25.9,25.88,25.89,17200.0,18.8001,18.8001,18.7856,18.7928,17200.0
2011-07-01 14:15:00,25.89,25.9,25.89,25.89,23000.0,18.7928,18.8001,18.7928,18.7928,23000.0
2011-07-01 14:20:00,25.88,25.9,25.88,25.89,6000.0,18.7856,18.8001,18.7856,18.7928,6000.0
2011-07-01 14:25:00,25.89,25.9,25.89,25.89,8100.0,18.7928,18.8001,18.7928,18.7928,8100.0
2011-07-01 14:30:00,25.9,25.91,25.89,25.91,17100.0,18.8001,18.8074,18.7928,18.8074,17100.0
2011-07-01 14:35:00,25.91,25.92,25.9,25.91,18600.0,18.8074,18.8146,18.8001,18.8074,18600.0
2011-07-01 14:40:00,25.91,25.91,25.89,25.9,82300.0,18.8074,18.8074,18.7928,18.8001,82300.0
2011-07-01 14:45:00,25.9,25.94,25.89,25.93,34400.0,18.8001,18.8291,18.7928,18.8219,34400.0
2011-07-01 14:50:00,25.93,25.95,25.93,25.94,18800.0,18.8219,18.8364,18.8219,18.8291,18800.0
2011-07-01 14:55:00,25.95,25.95,25.94,25.95,53000.0,18.8364,18.8364,18.8291,18.8364,53000.0
2011-07-01 15:00:00,25.95,25.95,25.93,25.94,22000.0,18.8364,18.8364,18.8219,18.8291,22000.0
2011-07-01 15:05:00,25.94,25.94,25.91,25.91,45700.0,18.8291,18.8291,18.8074,18.8074,45700.0
2011-07-01 15:10:00,25.92,25.92,25.91,25.92,10500.0,18.8146,18.8146,18.8074,18.8146,10500.0
2011-07-01 15:15:00,25.92,25.92,25.9,25.91,7800.0,18.8146,18.8146,18.8001,18.8074,7800.0
2011-07-01 15:20:00,25.9,25.91,25.87,25.87,16700.0,18.8001,18.8074,18.7783,18.7783,16700.0
2011-07-01 15:25:00,25.87,25.88,25.87,25.87,15600.0,18.7783,18.7856,18.7783,18.7783,15600.0
2011-07-01 15:30:00,25.87,25.88,25.85,25.86,25400.0,18.7783,18.7856,18.7638,18.7711,25400.0
2011-07-01 15:35:00,25.86,25.88,25.85,25.88,24700.0,18.7711,18.7856,18.7638,18.7856,24700.0
2011-07-01 15:40:00,25.88,25.89,25.87,25.87,44500.0,18.7856,18.7928,18.7783,18.7783,44500.0
2011-07-01 15:45:00,25.88,25.9,25.87,25.87,109700.0,18.7856,18.8001,18.7783,18.7783,109700.0
2011-07-01 15:50:00,25.88,25.92,25.85,25.85,345000.0,18.7856,18.8146,18.7638,18.7638,345000.0
2011-07-01 15:55:00,25.85,25.88,25.85,25.86,234600.0,18.7638,18.7856,18.7638,18.7711,234600.0
2011-07-05 09:30:00,25.85,25.85,25.67,25.68,16700.0,18.7638,18.7638,18.6332,18.6404,16700.0
2011-07-05 09:35:00,25.69,25.74,25.63,25.63,10300.0,18.6477,18.684,18.6041,18.6041,10300.0
2011-07-05 09:40:00,25.61,25.65,25.6,25.64,28100.0,18.5896,18.6186,18.5823,18.6114,28100.0
2011-07-05 09:45:00,25.63,25.64,25.61,25.64,6700.0,18.6041,18.6114,18.5896,18.6114,6700.0
2011-07-05 09:50:00,25.63,25.63,25.6,25.61,16800.0,18.6041,18.6041,18.5823,18.5896,16800.0
2011-07-05 09:55:00,25.61,25.61,25.58,25.58,5000.0,18.5896,18.5896,18.5678,18.5678,5000.0
2011-07-05 10:00:00,25.57,25.62,25.53,25.62,14600.0,18.5606,18.5969,18.5315,18.5969,14600.0
2011-07-05 10:05:00,25.62,25.63,25.59,25.6,18800.0,18.5969,18.6041,18.5751,18.5823,18800.0
2011-07-05 10:10:00,25.59,25.61,25.58,25.58,12500.0,18.5751,18.5896,18.5678,18.5678,12500.0
2011-07-05 10:15:00,25.57,25.57,25.53,25.54,9400.0,18.5606,18.5606,18.5315,18.5388,9400.0
2011-07-05 10:20:00,25.53,25.55,25.52,25.54,8000.0,18.5315,18.5461,18.5243,18.5388,8000.0
2011-07-05 10:25:00,25.54,25.57,25.54,25.57,11100.0,18.5388,18.5606,18.5388,18.5606,11100.0
2011-07-05 10:30:00,25.57,25.57,25.56,25.56,18000.0,18.5606,18.5606,18.5533,18.5533,18000.0
2011-07-05 10:35:00,25.56,25.57,25.54,25.55,38500.0,18.5533,18.5606,18.5388,18.5461,38500.0
2011-07-05 10:40:00,25.55,25.55,25.51,25.52,20800.0,18.5461,18.5461,18.517,18.5243,20800.0
2011-07-05 10:45:00,25.52,25.53,25.48,25.48,15800.0,18.5243,18.5315,18.4952,18.4952,15800.0
2011-07-05 10:50:00,25.48,25.49,25.47,25.47,8300.0,18.4952,18.5025,18.488,18.488,8300.0
2011-07-05 10:55:00,25.46,25.46,25.44,25.45,16400.0,18.4807,18.4807,18.4662,18.4735,16400.0
2011-07-05 11:00:00,25.45,25.46,25.43,25.43,9800.0,18.4735,18.4807,18.4589,18.4589,9800.0
2011-07-05 11:05:00,25.44,25.45,25.42,25.43,24100.0,18.4662,18.4735,18.4517,18.4589,24100.0
2011-07-05 11:10:00,25.43,25.44,25.43,25.44,3900.0,18.4589,18.4662,18.4589,18.4662,3900.0
2011-07-05 11:15:00,25.44,25.46,25.44,25.46,5000.0,18.4662,18.4807,18.4662,18.4807,5000.0
2011-07-05 11:20:00,25.46,25.47,25.46,25.47,2600.0,18.4807,18.488,18.4807,18.488,2600.0
2011-07-05 11:25:00,25.47,25.47,25.47,25.47,2100.0,18.488,18.488,18.488,18.488,2100.0
2011-07-05 11:30:00,25.47,25.49,25.47,25.48,5600.0,18.488,18.5025,18.488,18.4952,5600.0
2011-07-05 11:35:00,25.48,25.5,25.48,25.5,14900.0,18.4952,18.5098,18.4952,18.5098,14900.0
2011-07-05 11:40:00,25.5,25.53,25.5,25.52,1700.0,18.5098,18.5315,18.5098,18.5243,1700.0
2011-07-05 11:45:00,25.53,25.54,25.52,25.54,10100.0,18.5315,18.5388,18.5243,18.5388,10100.0
2011-07-05 11:50:00,25.53,25.54,25.53,25.54,1600.0,18.5315,18.5388,18.5315,18.5388,1600.0
2011-07-05 11:55:00,25.54,25.55,25.54,25.55,300.0,18.5388,18.5461,18.5388,18.5461,300.0
2011-07-05 12:00:00,25.55,25.56,25.55,25.56,2800.0,18.5461,18.5533,18.5461,18.5533,2800.0
2011-07-05 12:05:00,25.57,25.61,25.57,25.61,1200.0,18.5606,18.5896,18.5606,18.5896,1200.0
2011-07-05 12:10:00,25.62,25.64,25.62,25.63,6100.0,18.5969,18.6114,18.5969,18.6041,6100.0
2011-07-05 12:15:00,25.63,25.64,25.63,25.63,1700.0,18.6041,18.6114,18.6041,18.6041,1700.0
2011-07-05 12:20:00,25.63,25.64,25.63,25.63,1300.0,18.6041,18.6114,18.6041,18.6041,1300.0
2011-07-05 12:25:00,25.64,25.66,25.64,25.66,2000.0,18.6114,18.6259,18.6114,18.6259,2000.0
2011-07-05 12:30:00,25.67,25.67,25.67,25.67,400.0,18.6332,18.6332,18.6332,18.6332,400.0
2011-07-05 12:35:00,25.66,25.67,25.66,25.67,1200.0,18.6259,18.6332,18.6259,18.6332,1200.0
2011-07-05 12:40:00,25.68,25.7,25.68,25.69,7100.0,18.6404,18.6549,18.6404,18.6477,7100.0
2011-07-05 12:45:00,25.68,25.69,25.68,25.68,3800.0,18.6404,18.6477,18.6404,18.6404,3800.0
2011-07-05 12:50:00,25.68,25.68,25.67,25.68,900.0,18.6404,18.6404,18.6332,18.6404,900.0
2011-07-05 12:55:00,25.67,25.68,25.66,25.67,2900.0,18.6332,18.6404,18.6259,18.6332,2900.0
2011-07-05 13:00:00,25.67,25.67,25.66,25.66,2100.0,18.6332,18.6332,18.6259,18.6259,2100.0
2011-07-05 13:05:00,25.66,25.66,25.65,25.66,300.0,18.6259,18.6259,18.6186,18.6259,300.0
2011-07-05 13:10:00,25.66,25.67,25.66,25.67,3000.0,18.6259,18.6332,18.6259,18.6332,3000.0
2011-07-05 13:15:00,25.67,25.68,25.67,25.67,8500.0,18.6332,18.6404,18.6332,18.6332,8500.0
2011-07-05 13:20:00,25.67,25.67,25.67,25.67,1200.0,18.6332,18.6332,18.6332,18.6332,1200.0
2011-07-05 13:25:00,25.67,25.68,25.67,25.67,3700.0,18.6332,18.6404,18.6332,18.6332,3700.0
2011-07-05 13:30:00,25.66,25.67,25.66,25.66,7700.0,18.6259,18.6332,18.6259,18.6259,7700.0
2011-07-05 13:35:00,25.66,25.67,25.66,25.66,2700.0,18.6259,18.6332,18.6259,18.6259,2700.0
2011-07-05 13:40:00,25.67,25.67,25.66,25.66,19700.0,18.6332,18.6332,18.6259,18.6259,19700.0
2011-07-05 13:45:00,25.66,25.68,25.66,25.68,8900.0,18.6259,18.6404,18.6259,18.6404,8900.0
2011-07-05 13:50:00,25.68,25.7,25.68,25.7,5700.0,18.6404,18.6549,18.6404,18.6549,5700.0
2011-07-05 13:55:00,25.7,25.74,25.7,25.74,20800.0,18.6549,18.684,18.6549,18.684,20800.0
2011-07-05 14:00:00,25.73,25.74,25.66,25.67,37900.0,18.6767,18.684,18.6259,18.6332,37900.0
2011-07-05 14:05:00,25.66,25.68,25.66,25.66,10400.0,18.6259,18.6404,18.6259,18.6259,10400.0
2011-07-05 14:10:00,25.66,25.68,25.66,25.68,4700.0,18.6259,18.6404,18.6259,18.6404,4700.0
2011-07-05 14:15:00,25.68,25.68,25.67,25.67,11800.0,18.6404,18.6404,18.6332,18.6332,11800.0
2011-07-05 14:20:00,25.66,25.66,25.64,25.65,9300.0,18.6259,18.6259,18.6114,18.6186,9300.0
2011-07-05 14:25:00,25.65,25.67,25.64,25.66,10600.0,18.6186,18.6332,18.6114,18.6259,10600.0
2011-07-05 14:30:00,25.66,25.67,25.65,25.66,5000.0,18.6259,18.6332,18.6186,18.6259,5000.0
2011-07-05 14:35:00,25.65,25.68,25.65,25.68,9200.0,18.6186,18.6404,18.6186,18.6404,9200.0
2011-07-05 14:40:00,25.68,25.69,25.67,25.67,9700.0,18.6404,18.6477,18.6332,18.6332,9700.0
2011-07-05 14:45:00,25.68,25.69,25.67,25.69,14200.0,18.6404,18.6477,18.6332,18.6477,14200.0
2011-07-05 14:50:00,25.69,25.69,25.66,25.66,5400.0,18.6477,18.6477,18.6259,18.6259,5400.0
2011-07-05 14:55:00,25.65,25.65,25.63,25.64,5900.0,18.6186,18.6186,18.6041,18.6114,5900.0
2011-07-05 15:00:00,25.64,25.65,25.64,25.64,11000.0,18.6114,18.6186,18.6114,18.6114,11000.0
2011-07-05 15:05:00,25.64,25.64,25.64,25.64,2100.0,18.6114,18.6114,18.6114,18.6114,2100.0
2011-07-05 15:10:00,25.64,25.64,25.61,25.62,19300.0,18.6114,18.6114,18.5896,18.5969,19300.0
2011-07-05 15:15:00,25.62,25.64,25.61,25.61,7600.0,18.5969,18.6114,18.5896,18.5896,7600.0
2011-07-05 15:20:00,25.61,25.64,25.61,25.64,11600.0,18.5896,18.6114,18.5896,18.6114,11600.0
2011-07-05 15:25:00,25.64,25.64,25.63,25.64,6900.0,18.6114,18.6114,18.6041,18.6114,6900.0
2011-07-05 15:30:00,25.64,25.64,25.63,25.63,6400.0,18.6114,18.6114,18.6041,18.6041,6400.0
2011-07-05 15:35:00,25.63,25.63,25.6,25.6,17400.0,18.6041,18.6041,18.5823,18.5823,17400.0
2011-07-05 15:40:00,25.61,25.61,25.58,25.6,81100.0,18.5896,18.5896,18.5678,18.5823,81100.0
2011-07-05 15:45:00,25.59,25.6,25.57,25.57,156800.0,18.5751,18.5823,18.5606,18.5606,156800.0
2011-07-05 15:50:00,25.58,25.63,25.56,25.63,94400.0,18.5678,18.6041,18.5533,18.6041,94400.0
2011-07-05 15:55:00,25.62,25.62,25.6,25.62,101200.0,18.5969,18.5969,18.5823,18.5969,101200.0
2011-07-06 09:30:00,25.55,25.56,25.48,25.55,22800.0,18.5461,18.5533,18.4952,18.5461,22800.0
2011-07-06 09:35:00,25.55,25.59,25.52,25.52,38700.0,18.5461,18.5751,18.5243,18.5243,38700.0
2011-07-06 09:40:00,25.52,25.54,25.48,25.53,31000.0,18.5243,18.5388,18.4952,18.5315,31000.0
2011-07-06 09:45:00,25.52,25.54,25.5,25.51,78400.0,18.5243,18.5388,18.5098,18.517,78400.0
2011-07-06 09:50:00,25.51,25.51,25.48,25.5,192200.0,18.517,18.517,18.4952,18.5098,192200.0
2011-07-06 09:55:00,25.5,25.51,25.5,25.5,24300.0,18.5098,18.517,18.5098,18.5098,24300.0
2011-07-06 10:00:00,25.5,25.53,25.47,25.51,89100.0,18.5098,18.5315,18.488,18.517,89100.0
2011-07-06 10:05:00,25.53,25.58,25.51,25.58,15700.0,18.5315,18.5678,18.517,18.5678,15700.0
2011-07-06 10:10:00,25.6,25.61,25.59,25.59,13500.0,18.5823,18.5896,18.5751,18.5751,13500.0
2011-07-06 10:15:00,25.59,25.59,25.55,25.55,69500.0,18.5751,18.5751,18.5461,18.5461,69500.0
2011-07-06 10:20:00,25.55,25.61,25.55,25.61,25800.0,18.5461,18.5896,18.5461,18.5896,25800.0
2011-07-06 10:25:00,25.62,25.62,25.57,25.61,34900.0,18.5969,18.5969,18.5606,18.5896,34900.0
2011-07-06 10:30:00,25.62,25.62,25.59,25.6,12800.0,18.5969,18.5969,18.5751,18.5823,12800.0
2011-07-06 10:35:00,25.6,25.62,25.59,25.61,19200.0,18.5823,18.5969,18.5751,18.5896,19200.0
2011-07-06 10:40:00,25.61,25.62,25.61,25.61,16800.0,18.5896,18.5969,18.5896,18.5896,16800.0
2011-07-06 10:45:00,25.6,25.62,25.58,25.62,30000.0,18.5823,18.5969,18.5678,18.5969,30000.0
2011-07-06 10:50:00,25.62,25.65,25.62,25.63,19100.0,18.5969,18.6186,18.5969,18.6041,19100.0
2011-07-06 10:55:00,25.64,25.64,25.62,25.62,500.0,18.6114,18.6114,18.5969,18.5969,500.0
2011-07-06 11:00:00,25.63,25.64,25.59,25.6,8700.0,18.6041,18.6114,18.5751,18.5823,8700.0
2011-07-06 11:05:00,25.61,25.62,25.59,25.59,9000.0,18.5896,18.5969,18.5751,18.5751,9000.0
2011-07-06 11:10:00,25.59,25.61,25.59,25.6,12000.0,18.5751,18.5896,18.5751,18.5823,12000.0
2011-07-06 11:15:00,25.59,25.59,25.58,25.59,3900.0,18.5751,18.5751,18.5678,18.5751,3900.0
2011-07-06 11:20:00,25.59,25.6,25.59,25.59,4900.0,18.5751,18.5823,18.5751,18.5751,4900.0
2011-07-06 11:25:00,25.59,25.62,25.59,25.62,9600.0,18.5751,18.5969,18.5751,18.5969,9600.0
2011-07-06 11:30:00,25.61,25.62,25.6,25.61,10000.0,18.5896,18.5969,18.5823,18.5896,10000.0
2011-07-06 11:35:00,25.62,25.66,25.62,25.64,7300.0,18.5969,18.6259,18.5969,18.6114,7300.0
2011-07-06 11:40:00,25.65,25.69,25.65,25.68,7000.0,18.6186,18.6477,18.6186,18.6404,7000.0
2011-07-06 11:45:00,25.68,25.69,25.68,25.68,2900.0,18.6404,18.6477,18.6404,18.6404,2900.0
2011-07-06 11:50:00,25.68,25.69,25.68,25.68,13800.0,18.6404,18.6477,18.6404,18.6404,13800.0
2011-07-06 11:55:00,25.68,25.7,25.68,25.7,7200.0,18.6404,18.6549,18.6404,18.6549,7200.0
2011-07-06 12:00:00,25.7,25.7,25.68,25.69,12200.0,18.6549,18.6549,18.6404,18.6477,12200.0
2011-07-06 12:05:00,25.68,25.69,25.67,25.68,7200.0,18.6404,18.6477,18.6332,18.6404,7200.0
2011-07-06 12:10:00,25.69,25.69,25.67,25.69,24100.0,18.6477,18.6477,18.6332,18.6477,24100.0
2011-07-06 12:15:00,25.69,25.7,25.69,25.7,7900.0,18.6477,18.6549,18.6477,18.6549,7900.0
2011-07-06 12:20:00,25.71,25.71,25.69,25.69,7400.0,18.6622,18.6622,18.6477,18.6477,7400.0
2011-07-06 12:25:00,25.69,25.7,25.69,25.7,13400.0,18.6477,18.6549,18.6477,18.6549,13400.0
2011-07-06 12:30:00,25.7,25.71,25.69,25.71,3200.0,18.6549,18.6622,18.6477,18.6622,3200.0
2011-07-06 12:35:00,25.72,25.75,25.71,25.74,10200.0,18.6694,18.6912,18.6622,18.684,10200.0
2011-07-06 12:40:00,25.74,25.74,25.72,25.72,6400.0,18.684,18.684,18.6694,18.6694,6400.0
2011-07-06 12:45:00,25.72,25.73,25.72,25.73,9200.0,18.6694,18.6767,18.6694,18.6767,9200.0
2011-07-06 12:50:00,25.73,25.74,25.72,25.73,8100.0,18.6767,18.684,18.6694,18.6767,8100.0
2011-07-06 12:55:00,25.74,25.75,25.74,25.75,9200.0,18.684,18.6912,18.684,18.6912,9200.0
2011-07-06 13:00:00,25.75,25.75,25.74,25.74,9400.0,18.6912,18.6912,18.684,18.684,9400.0
2011-07-06 13:05:00,25.74,25.74,25.73,25.73,16400.0,18.684,18.684,18.6767,18.6767,16400.0
2011-07-06 13:10:00,25.73,25.75,25.73,25.74,4900.0,18.6767,18.6912,18.6767,18.684,4900.0
2011-07-06 13:15:00,25.73,25.74,25.73,25.73,4100.0,18.6767,18.684,18.6767,18.6767,4100.0
2011-07-06 13:20:00,25.74,25.74,25.71,25.71,8100.0,18.684,18.684,18.6622,18.6622,8100.0
2011-07-06 13:25:00,25.71,25.72,25.71,25.72,2500.0,18.6622,18.6694,18.6622,18.6694,2500.0
2011-07-06 13:30:00,25.71,25.72,25.71,25.71,3800.0,18.6622,18.6694,18.6622,18.6622,3800.0
2011-07-06 13:35:00,25.71,25.72,25.71,25.71,6100.0,18.6622,18.6694,18.6622,18.6622,6100.0
2011-07-06 13:40:00,25.71,25.72,25.71,25.71,2800.0,18.6622,18.6694,18.6622,18.6622,2800.0
2011-07-06 13:45:00,25.72,25.73,25.71,25.72,7200.0,18.6694,18.6767,18.6622,18.6694,7200.0
2011-07-06 13:50:00,25.72,25.73,25.7,25.7,3500.0,18.6694,18.6767,18.6549,18.6549,3500.0
2011-07-06 13:55:00,25.7,25.74,25.69,25.74,19200.0,18.6549,18.684,18.6477,18.684,19200.0
2011-07-06 14:00:00,25.74,25.74,25.69,25.71,134200.0,18.684,18.684,18.6477,18.6622,134200.0
2011-07-06 14:05:00,25.71,25.71,25.68,25.68,24800.0,18.6622,18.6622,18.6404,18.6404,24800.0
2011-07-06 14:10:00,25.69,25.7,25.68,25.69,12900.0,18.6477,18.6549,18.6404,18.6477,12900.0
2011-07-06 14:15:00,25.68,25.72,25.68,25.71,9400.0,18.6404,18.6694,18.6404,18.6622,9400.0
2011-07-06 14:20:00,25.72,25.72,25.67,25.7,20600.0,18.6694,18.6694,18.6332,18.6549,20600.0
2011-07-06 14:25:00,25.7,25.72,25.7,25.72,4700.0,18.6549,18.6694,18.6549,18.6694,4700.0
2011-07-06 14:30:00,25.71,25.72,25.69,25.69,7300.0,18.6622,18.6694,18.6477,18.6477,7300.0
2011-07-06 14:35:00,25.69,25.71,25.69,25.71,7400.0,18.6477,18.6622,18.6477,18.6622,7400.0
2011-07-06 14:40:00,25.71,25.72,25.7,25.72,7200.0,18.6622,18.6694,18.6549,18.6694,7200.0
2011-07-06 14:45:00,25.72,25.74,25.72,25.72,7500.0,18.6694,18.684,18.6694,18.6694,7500.0
2011-07-06 14:50:00,25.72,25.73,25.72,25.72,10900.0,18.6694,18.6767,18.6694,18.6694,10900.0
2011-07-06 14:55:00,25.72,25.72,25.69,25.69,10000.0,18.6694,18.6694,18.6477,18.6477,10000.0
2011-07-06 15:00:00,25.7,25.71,25.69,25.69,11500.0,18.6549,18.6622,18.6477,18.6477,11500.0
2011-07-06 15:05:00,25.69,25.72,25.68,25.72,15600.0,18.6477,18.6694,18.6404,18.6694,15600.0
2011-07-06 15:10:00,25.72,25.72,25.69,25.71,14300.0,18.6694,18.6694,18.6477,18.6622,14300.0
2011-07-06 15:15:00,25.7,25.72,25.69,25.72,105600.0,18.6549,18.6694,18.6477,18.6694,105600.0
2011-07-06 15:20:00,25.72,25.72,25.71,25.72,8300.0,18.6694,18.6694,18.6622,18.6694,8300.0
2011-07-06 15:25:00,25.71,25.74,25.71,25.74,83500.0,18.6622,18.684,18.6622,18.684,83500.0
2011-07-06 15:30:00,25.74,25.74,25.71,25.71,9000.0,18.684,18.684,18.6622,18.6622,9000.0
2011-07-06 15:35:00,25.72,25.72,25.7,25.7,14500.0,18.6694,18.6694,18.6549,18.6549,14500.0
2011-07-06 15:40:00,25.71,25.72,25.7,25.71,107300.0,18.6622,18.6694,18.6549,18.6622,107300.0
2011-07-06 15:45:00,25.71,25.73,25.71,25.71,66500.0,18.6622,18.6767,18.6622,18.6622,66500.0
2011-07-06 15:50:00,25.72,25.75,25.72,25.73,37600.0,18.6694,18.6912,18.6694,18.6767,37600.0
2011-07-06 15:55:00,25.73,25.74,25.72,25.73,59600.0,18.6767,18.684,18.6694,18.6767,59600.0
2011-07-07 09:30:00,25.94,25.94,25.9,25.92,54300.0,18.8291,18.8291,18.8001,18.8146,54300.0
2011-07-07 09:35:00,25.91,25.94,25.88,25.92,17200.0,18.8074,18.8291,18.7856,18.8146,17200.0
2011-07-07 09:40:00,25.92,25.92,25.86,25.86,11800.0,18.8146,18.8146,18.7711,18.7711,11800.0
2011-07-07 09:45:00,25.87,25.89,25.87,25.87,13800.0,18.7783,18.7928,18.7783,18.7783,13800.0
2011-07-07 09:50:00,25.89,25.95,25.89,25.94,35500.0,18.7928,18.8364,18.7928,18.8291,35500.0
2011-07-07 09:55:00,25.94,25.99,25.94,25.99,9300.0,18.8291,18.8654,18.8291,18.8654,9300.0
2011-07-07 10:00:00,26.0,26.04,25.99,26.04,22100.0,18.8727,18.9017,18.8654,18.9017,22100.0
2011-07-07 10:05:00,26.03,26.03,25.99,26.02,18600.0,18.8945,18.8945,18.8654,18.8872,18600.0
2011-07-07 10:10:00,26.04,26.06,26.03,26.06,3200.0,18.9017,18.9162,18.8945,18.9162,3200.0
2011-07-07 10:15:00,26.06,26.08,26.05,26.05,18500.0,18.9162,18.9308,18.909,18.909,18500.0
2011-07-07 10:20:00,26.05,26.06,26.04,26.05,20000.0,18.909,18.9162,18.9017,18.909,20000.0
2011-07-07 10:25:00,26.06,26.07,26.04,26.07,8200.0,18.9162,18.9235,18.9017,18.9235,8200.0
2011-07-07 10:30:00,26.07,26.11,26.07,26.11,17200.0,18.9235,18.9525,18.9235,18.9525,17200.0
2011-07-07 10:35:00,26.1,26.13,26.1,26.11,27800.0,18.9453,18.9671,18.9453,18.9525,27800.0
2011-07-07 10:40:00,26.11,26.14,26.11,26.14,29100.0,18.9525,18.9743,18.9525,18.9743,29100.0
2011-07-07 10:45:00,26.14,26.17,26.13,26.14,50900.0,18.9743,18.9961,18.9671,18.9743,50900.0
2011-07-07 10:50:00,26.15,26.16,26.15,26.16,3700.0,18.9816,18.9888,18.9816,18.9888,3700.0
2011-07-07 10:55:00,26.16,26.18,26.15,26.18,12200.0,18.9888,19.0034,18.9816,19.0034,12200.0
2011-07-07 11:00:00,26.18,26.18,26.16,26.17,9500.0,19.0034,19.0034,18.9888,18.9961,9500.0
2011-07-07 11:05:00,26.16,26.18,26.15,26.18,5300.0,18.9888,19.0034,18.9816,19.0034,5300.0
2011-07-07 11:10:00,26.17,26.17,26.17,26.17,1000.0,18.9961,18.9961,18.9961,18.9961,1000.0
2011-07-07 11:15:00,26.17,26.18,26.17,26.17,5300.0,18.9961,19.0034,18.9961,18.9961,5300.0
2011-07-07 11:20:00,26.17,26.18,26.16,26.17,2100.0,18.9961,19.0034,18.9888,18.9961,2100.0
2011-07-07 11:25:00,26.17,26.17,26.16,26.17,1800.0,18.9961,18.9961,18.9888,18.9961,1800.0
2011-07-07 11:30:00,26.17,26.17,26.15,26.16,2600.0,18.9961,18.9961,18.9816,18.9888,2600.0
2011-07-07 11:35:00,26.16,26.16,26.15,26.15,12100.0,18.9888,18.9888,18.9816,18.9816,12100.0
2011-07-07 11:40:00,26.16,26.16,26.14,26.15,6600.0,18.9888,18.9888,18.9743,18.9816,6600.0
2011-07-07 11:45:00,26.15,26.18,26.15,26.17,17000.0,18.9816,19.0034,18.9816,18.9961,17000.0
2011-07-07 11:50:00,26.18,26.2,26.18,26.2,27900.0,19.0034,19.0179,19.0034,19.0179,27900.0
2011-07-07 11:55:00,26.2,26.21,26.19,26.2,17000.0,19.0179,19.0251,19.0106,19.0179,17000.0
2011-07-07 12:00:00,26.2,26.2,26.19,26.2,6400.0,19.0179,19.0179,19.0106,19.0179,6400.0
2011-07-07 12:05:00,26.2,26.21,26.19,26.19,11200.0,19.0179,19.0251,19.0106,19.0106,11200.0
2011-07-07 12:10:00,26.19,26.21,26.19,26.21,10700.0,19.0106,19.0251,19.0106,19.0251,10700.0
2011-07-07 12:15:00,26.21,26.22,26.2,26.21,3300.0,19.0251,19.0324,19.0179,19.0251,3300.0
2011-07-07 12:20:00,26.21,26.23,26.21,26.23,9000.0,19.0251,19.0396,19.0251,19.0396,9000.0
2011-07-07 12:25:00,26.23,26.24,26.23,26.24,3800.0,19.0396,19.0469,19.0396,19.0469,3800.0
2011-07-07 12:30:00,26.24,26.25,26.24,26.24,6300.0,19.0469,19.0542,19.0469,19.0469,6300.0
2011-07-07 12:35:00,26.24,26.24,26.23,26.24,4100.0,19.0469,19.0469,19.0396,19.0469,4100.0
2011-07-07 12:40:00,26.24,26.25,26.23,26.25,3900.0,19.0469,19.0542,19.0396,19.0542,3900.0
2011-07-07 12:45:00,26.24,26.26,26.23,26.23,17800.0,19.0469,19.0614,19.0396,19.0396,17800.0
2011-07-07 12:50:00,26.24,26.24,26.23,26.23,6900.0,19.0469,19.0469,19.0396,19.0396,6900.0
2011-07-07 12:55:00,26.23,26.24,26.23,26.23,4600.0,19.0396,19.0469,19.0396,19.0396,4600.0
2011-07-07 13:00:00,26.24,26.24,26.23,26.23,2000.0,19.0469,19.0469,19.0396,19.0396,2000.0
2011-07-07 13:05:00,26.23,26.24,26.23,26.24,5100.0,19.0396,19.0469,19.0396,19.0469,5100.0
2011-07-07 13:10:00,26.24,26.24,26.23,26.23,3300.0,19.0469,19.0469,19.0396,19.0396,3300.0
2011-07-07 13:15:00,26.23,26.24,26.23,26.24,3600.0,19.0396,19.0469,19.0396,19.0469,3600.0
2011-07-07 13:20:00,26.23,26.25,26.23,26.25,8000.0,19.0396,19.0542,19.0396,19.0542,8000.0
2011-07-07 13:25:00,26.24,26.25,26.24,26.24,7100.0,19.0469,19.0542,19.0469,19.0469,7100.0
2011-07-07 13:30:00,26.25,26.25,26.23,26.23,17200.0,19.0542,19.0542,19.0396,19.0396,17200.0
2011-07-07 13:35:00,26.24,26.24,26.22,26.23,5300.0,19.0469,19.0469,19.0324,19.0396,5300.0
2011-07-07 13:40:00,26.23,26.23,26.22,26.23,2000.0,19.0396,19.0396,19.0324,19.0396,2000.0
2011-07-07 13:45:00,26.23,26.23,26.21,26.21,6500.0,19.0396,19.0396,19.0251,19.0251,6500.0
2011-07-07 13:50:00,26.21,26.21,26.19,26.19,13500.0,19.0251,19.0251,19.0106,19.0106,13500.0
2011-07-07 13:55:00,26.18,26.18,26.15,26.15,12000.0,19.0034,19.0034,18.9816,18.9816,12000.0
2011-07-07 14:00:00,26.15,26.16,26.15,26.15,7400.0,18.9816,18.9888,18.9816,18.9816,7400.0
2011-07-07 14:05:00,26.15,26.15,26.14,26.15,5900.0,18.9816,18.9816,18.9743,18.9816,5900.0
2011-07-07 14:10:00,26.15,26.16,26.14,26.15,15300.0,18.9816,18.9888,18.9743,18.9816,15300.0
2011-07-07 14:15:00,26.14,26.15,26.13,26.14,5900.0,18.9743,18.9816,18.9671,18.9743,5900.0
2011-07-07 14:20:00,26.14,26.15,26.13,26.13,4100.0,18.9743,18.9816,18.9671,18.9671,4100.0
2011-07-07 14:25:00,26.14,26.15,26.14,26.14,25100.0,18.9743,18.9816,18.9743,18.9743,25100.0
2011-07-07 14:30:00,26.15,26.15,26.14,26.15,11000.0,18.9816,18.9816,18.9743,18.9816,11000.0
2011-07-07 14:35:00,26.14,26.15,26.13,26.14,30000.0,18.9743,18.9816,18.9671,18.9743,30000.0
2011-07-07 14:40:00,26.14,26.15,26.14,26.14,7200.0,18.9743,18.9816,18.9743,18.9743,7200.0
2011-07-07 14:45:00,26.13,26.14,26.12,26.12,13100.0,18.9671,18.9743,18.9598,18.9598,13100.0
2011-07-07 14:50:00,26.13,26.16,26.12,26.15,75900.0,18.9671,18.9888,18.9598,18.9816,75900.0
2011-07-07 14:55:00,26.16,26.16,26.14,26.15,15700.0,18.9888,18.9888,18.9743,18.9816,15700.0
2011-07-07 15:00:00,26.15,26.15,26.14,26.15,22200.0,18.9816,18.9816,18.9743,18.9816,22200.0
2011-07-07 15:05:00,26.15,26.15,26.14,26.15,14900.0,18.9816,18.9816,18.9743,18.9816,14900.0
2011-07-07 15:10:00,26.15,26.16,26.14,26.15,9400.0,18.9816,18.9888,18.9743,18.9816,9400.0
2011-07-07 15:15:00,26.15,26.16,26.15,26.15,12400.0,18.9816,18.9888,18.9816,18.9816,12400.0
2011-07-07 15:20:00,26.16,26.16,26.15,26.16,31500.0,18.9888,18.9888,18.9816,18.9888,31500.0
2011-07-07 15:25:00,26.15,26.15,26.12,26.13,18400.0,18.9816,18.9816,18.9598,18.9671,18400.0
2011-07-07 15:30:00,26.13,26.13,26.09,26.13,96200.0,18.9671,18.9671,18.938,18.9671,96200.0
2011-07-07 15:35:00,26.13,26.14,26.1,26.11,21100.0,18.9671,18.9743,18.9453,18.9525,21100.0
2011-07-07 15:40:00,26.12,26.12,26.09,26.11,63500.0,18.9598,18.9598,18.938,18.9525,63500.0
2011-07-07 15:45:00,26.11,26.11,26.07,26.09,73800.0,18.9525,18.9525,18.9235,18.938,73800.0
2011-07-07 15:50:00,26.08,26.11,26.08,26.11,58600.0,18.9308,18.9525,18.9308,18.9525,58600.0
2011-07-07 15:55:00,26.1,26.12,26.08,26.12,73600.0,18.9453,18.9598,18.9308,18.9598,73600.0
2011-07-08 09:30:00,25.8,25.93,25.75,25.81,18200.0,18.7275,18.8219,18.6912,18.7348,18200.0
2011-07-08 09:35:00,25.81,25.85,25.78,25.82,34400.0,18.7348,18.7638,18.713,18.742,34400.0
2011-07-08 09:40:00,25.82,25.83,25.77,25.83,34500.0,18.742,18.7493,18.7057,18.7493,34500.0
2011-07-08 09:45:00,25.82,25.82,25.77,25.79,53900.0,18.742,18.742,18.7057,18.7203,53900.0
2011-07-08 09:50:00,25.79,25.79,25.76,25.79,25800.0,18.7203,18.7203,18.6985,18.7203,25800.0
2011-07-08 09:55:00,25.78,25.79,25.74,25.75,8400.0,18.713,18.7203,18.684,18.6912,8400.0
2011-07-08 10:00:00,25.75,25.75,25.72,25.73,19900.0,18.6912,18.6912,18.6694,18.6767,19900.0
2011-07-08 10:05:00,25.72,25.78,25.72,25.77,30400.0,18.6694,18.713,18.6694,18.7057,30400.0
2011-07-08 10:10:00,25.78,25.79,25.74,25.78,156400.0,18.713,18.7203,18.684,18.713,156400.0
2011-07-08 10:15:00,25.78,25.79,25.73,25.74,131100.0,18.713,18.7203,18.6767,18.684,131100.0
2011-07-08 10:20:00,25.74,25.74,25.7,25.71,46000.0,18.684,18.684,18.6549,18.6622,46000.0
2011-07-08 10:25:00,25.71,25.71,25.69,25.71,57500.0,18.6622,18.6622,18.6477,18.6622,57500.0
2011-07-08 10:30:00,25.7,25.7,25.64,25.67,42100.0,18.6549,18.6549,18.6114,18.6332,42100.0
2011-07-08 10:35:00,25.66,25.71,25.66,25.7,88700.0,18.6259,18.6622,18.6259,18.6549,88700.0
2011-07-08 10:40:00,25.71,25.74,25.7,25.7,40700.0,18.6622,18.684,18.6549,18.6549,40700.0
2011-07-08 10:45:00,25.7,25.71,25.68,25.68,7300.0,18.6549,18.6622,18.6404,18.6404,7300.0
2011-07-08 10:50:00,25.67,25.68,25.66,25.68,6000.0,18.6332,18.6404,18.6259,18.6404,6000.0
2011-07-08 10:55:00,25.68,25.69,25.67,25.69,7100.0,18.6404,18.6477,18.6332,18.6477,7100.0
2011-07-08 11:00:00,25.68,25.69,25.67,25.67,6100.0,18.6404,18.6477,18.6332,18.6332,6100.0
2011-07-08 11:05:00,25.67,25.68,25.66,25.68,3400.0,18.6332,18.6404,18.6259,18.6404,3400.0
2011-07-08 11:10:00,25.67,25.67,25.66,25.67,5100.0,18.6332,18.6332,18.6259,18.6332,5100.0
2011-07-08 11:15:00,25.66,25.71,25.66,25.7,13000.0,18.6259,18.6622,18.6259,18.6549,13000.0
2011-07-08 11:20:00,25.7,25.71,25.7,25.7,5200.0,18.6549,18.6622,18.6549,18.6549,5200.0
2011-07-08 11:25:00,25.71,25.71,25.71,25.71,800.0,18.6622,18.6622,18.6622,18.6622,800.0
2011-07-08 11:30:00,25.7,25.73,25.69,25.73,17800.0,18.6549,18.6767,18.6477,18.6767,17800.0
2011-07-08 11:35:00,25.73,25.76,25.71,25.76,62200.0,18.6767,18.6985,18.6622,18.6985,62200.0
2011-07-08 11:40:00,25.75,25.77,25.75,25.77,3900.0,18.6912,18.7057,18.6912,18.7057,3900.0
2011-07-08 11:45:00,25.77,25.78,25.76,25.78,6600.0,18.7057,18.713,18.6985,18.713,6600.0
2011-07-08 11:50:00,25.78,25.78,25.77,25.77,4000.0,18.713,18.713,18.7057,18.7057,4000.0
2011-07-08 11:55:00,25.77,25.79,25.77,25.78,5800.0,18.7057,18.7203,18.7057,18.713,5800.0
2011-07-08 12:00:00,25.78,25.79,25.78,25.79,5100.0,18.713,18.7203,18.713,18.7203,5100.0
2011-07-08 12:05:00,25.79,25.8,25.79,25.79,2400.0,18.7203,18.7275,18.7203,18.7203,2400.0
2011-07-08 12:10:00,25.79,25.79,25.77,25.77,2400.0,18.7203,18.7203,18.7057,18.7057,2400.0
2011-07-08 12:15:00,25.77,25.78,25.77,25.78,3300.0,18.7057,18.713,18.7057,18.713,3300.0
2011-07-08 12:20:00,25.78,25.78,25.77,25.77,3000.0,18.713,18.713,18.7057,18.7057,3000.0
2011-07-08 12:25:00,25.77,25.77,25.74,25.74,5700.0,18.7057,18.7057,18.684,18.684,5700.0
2011-07-08 12:30:00,25.75,25.76,25.74,25.74,7200.0,18.6912,18.6985,18.684,18.684,7200.0
2011-07-08 12:35:00,25.74,25.75,25.74,25.75,3200.0,18.684,18.6912,18.684,18.6912,3200.0
2011-07-08 12:40:00,25.75,25.75,25.74,25.74,2900.0,18.6912,18.6912,18.684,18.684,2900.0
2011-07-08 12:45:00,25.74,25.75,25.74,25.74,2900.0,18.684,18.6912,18.684,18.684,2900.0
2011-07-08 12:50:00,25.73,25.74,25.72,25.73,8900.0,18.6767,18.684,18.6694,18.6767,8900.0
2011-07-08 12:55:00,25.73,25.73,25.73,25.73,700.0,18.6767,18.6767,18.6767,18.6767,700.0
2011-07-08 13:00:00,25.72,25.72,25.72,25.72,3500.0,18.6694,18.6694,18.6694,18.6694,3500.0
2011-07-08 13:05:00,25.72,25.72,25.72,25.72,4100.0,18.6694,18.6694,18.6694,18.6694,4100.0
2011-07-08 13:10:00,25.71,25.71,25.69,25.69,9900.0,18.6622,18.6622,18.6477,18.6477,9900.0
2011-07-08 13:15:00,25.69,25.71,25.69,25.71,5700.0,18.6477,18.6622,18.6477,18.6622,5700.0
2011-07-08 13:20:00,25.69,25.7,25.69,25.69,10500.0,18.6477,18.6549,18.6477,18.6477,10500.0
2011-07-08 13:25:00,25.7,25.73,25.7,25.73,4900.0,18.6549,18.6767,18.6549,18.6767,4900.0
2011-07-08 13:30:00,25.73,25.76,25.73,25.75,10000.0,18.6767,18.6985,18.6767,18.6912,10000.0
2011-07-08 13:35:00,25.75,25.75,25.74,25.75,3000.0,18.6912,18.6912,18.684,18.6912,3000.0
2011-07-08 13:40:00,25.75,25.75,25.74,25.74,3200.0,18.6912,18.6912,18.684,18.684,3200.0
2011-07-08 13:45:00,25.74,25.74,25.71,25.71,6500.0,18.684,18.684,18.6622,18.6622,6500.0
2011-07-08 13:50:00,25.72,25.73,25.71,25.73,9700.0,18.6694,18.6767,18.6622,18.6767,9700.0
2011-07-08 13:55:00,25.72,25.73,25.71,25.72,37500.0,18.6694,18.6767,18.6622,18.6694,37500.0
2011-07-08 14:00:00,25.72,25.72,25.7,25.7,10600.0,18.6694,18.6694,18.6549,18.6549,10600.0
2011-07-08 14:05:00,25.71,25.72,25.71,25.72,6300.0,18.6622,18.6694,18.6622,18.6694,6300.0
2011-07-08 14:10:00,25.72,25.72,25.7,25.71,6500.0,18.6694,18.6694,18.6549,18.6622,6500.0
2011-07-08 14:15:00,25.7,25.7,25.68,25.69,27000.0,18.6549,18.6549,18.6404,18.6477,27000.0
2011-07-08 14:20:00,25.68,25.69,25.67,25.68,4800.0,18.6404,18.6477,18.6332,18.6404,4800.0
2011-07-08 14:25:00,25.67,25.68,25.67,25.68,3100.0,18.6332,18.6404,18.6332,18.6404,3100.0
2011-07-08 14:30:00,25.68,25.7,25.68,25.7,11500.0,18.6404,18.6549,18.6404,18.6549,11500.0
2011-07-08 14:35:00,25.7,25.7,25.68,25.69,11300.0,18.6549,18.6549,18.6404,18.6477,11300.0
2011-07-08 14:40:00,25.69,25.7,25.68,25.68,8300.0,18.6477,18.6549,18.6404,18.6404,8300.0
2011-07-08 14:45:00,25.69,25.7,25.68,25.68,10100.0,18.6477,18.6549,18.6404,18.6404,10100.0
2011-07-08 14:50:00,25.69,25.69,25.68,25.69,8600.0,18.6477,18.6477,18.6404,18.6477,8600.0
2011-07-08 14:55:00,25.69,25.69,25.68,25.68,10900.0,18.6477,18.6477,18.6404,18.6404,10900.0
2011-07-08 15:00:00,25.68,25.7,25.68,25.69,10600.0,18.6404,18.6549,18.6404,18.6477,10600.0
2011-07-08 15:05:00,25.69,25.69,25.68,25.68,23600.0,18.6477,18.6477,18.6404,18.6404,23600.0
2011-07-08 15:10:00,25.68,25.69,25.68,25.68,7900.0,18.6404,18.6477,18.6404,18.6404,7900.0
2011-07-08 15:15:00,25.68,25.68,25.66,25.67,4700.0,18.6404,18.6404,18.6259,18.6332,4700.0
2011-07-08 15:20:00,25.67,25.67,25.66,25.67,6900.0,18.6332,18.6332,18.6259,18.6332,6900.0
2011-07-08 15:25:00,25.67,25.68,25.66,25.66,6900.0,18.6332,18.6404,18.6259,18.6259,6900.0
2011-07-08 15:30:00,25.66,25.69,25.66,25.68,33200.0,18.6259,18.6477,18.6259,18.6404,33200.0
2011-07-08 15:35:00,25.68,25.71,25.68,25.7,38800.0,18.6404,18.6622,18.6404,18.6549,38800.0
2011-07-08 15:40:00,25.7,25.72,25.69,25.71,78100.0,18.6549,18.6694,18.6477,18.6622,78100.0
2011-07-08 15:45:00,25.7,25.73,25.7,25.73,41300.0,18.6549,18.6767,18.6549,18.6767,41300.0
2011-07-08 15:50:00,25.73,25.74,25.71,25.73,21800.0,18.6767,18.684,18.6622,18.6767,21800.0
2011-07-08 15:55:00,25.73,25.75,25.72,25.73,75400.0,18.6767,18.6912,18.6694,18.6767,75400.0
2011-07-11 09:30:00,25.53,25.55,25.35,25.36,69600.0,18.5315,18.5461,18.4009,18.4081,69600.0
2011-07-11 09:35:00,25.35,25.38,25.34,25.36,81200.0,18.4009,18.4227,18.3936,18.4081,81200.0
2011-07-11 09:40:00,25.36,25.37,25.35,25.37,8400.0,18.4081,18.4154,18.4009,18.4154,8400.0
2011-07-11 09:45:00,25.36,25.38,25.33,25.38,75200.0,18.4081,18.4227,18.3864,18.4227,75200.0
2011-07-11 09:50:00,25.38,25.39,25.37,25.38,14300.0,18.4227,18.4299,18.4154,18.4227,14300.0
2011-07-11 09:55:00,25.39,25.41,25.39,25.4,4200.0,18.4299,18.4444,18.4299,18.4372,4200.0
2011-07-11 10:00:00,25.4,25.4,25.37,25.38,9000.0,18.4372,18.4372,18.4154,18.4227,9000.0
2011-07-11 10:05:00,25.37,25.37,25.35,25.35,11600.0,18.4154,18.4154,18.4009,18.4009,11600.0
2011-07-11 10:10:00,25.35,25.35,25.32,25.35,19600.0,18.4009,18.4009,18.3791,18.4009,19600.0
2011-07-11 10:15:00,25.34,25.34,25.3,25.31,9700.0,18.3936,18.3936,18.3646,18.3718,9700.0
2011-07-11 10:20:00,25.3,25.31,25.28,25.31,6200.0,18.3646,18.3718,18.3501,18.3718,6200.0
2011-07-11 10:25:00,25.31,25.33,25.29,25.33,14000.0,18.3718,18.3864,18.3573,18.3864,14000.0
2011-07-11 10:30:00,25.32,25.33,25.32,25.32,5600.0,18.3791,18.3864,18.3791,18.3791,5600.0
2011-07-11 10:35:00,25.31,25.31,25.29,25.29,10400.0,18.3718,18.3718,18.3573,18.3573,10400.0
2011-07-11 10:40:00,25.29,25.29,25.28,25.28,10600.0,18.3573,18.3573,18.3501,18.3501,10600.0
2011-07-11 10:45:00,25.28,25.31,25.28,25.3,49800.0,18.3501,18.3718,18.3501,18.3646,49800.0
2011-07-11 10:50:00,25.3,25.3,25.26,25.27,27700.0,18.3646,18.3646,18.3355,18.3428,27700.0
2011-07-11 10:55:00,25.27,25.27,25.2,25.2,26400.0,18.3428,18.3428,18.292,18.292,26400.0
2011-07-11 11:00:00,25.21,25.22,25.2,25.2,6100.0,18.2993,18.3065,18.292,18.292,6100.0
2011-07-11 11:05:00,25.21,25.26,25.21,25.26,10200.0,18.2993,18.3355,18.2993,18.3355,10200.0
2011-07-11 11:10:00,25.26,25.28,25.24,25.24,7500.0,18.3355,18.3501,18.321,18.321,7500.0
2011-07-11 11:15:00,25.23,25.27,25.22,25.26,5000.0,18.3138,18.3428,18.3065,18.3355,5000.0
2011-07-11 11:20:00,25.27,25.29,25.27,25.29,11900.0,18.3428,18.3573,18.3428,18.3573,11900.0
2011-07-11 11:25:00,25.29,25.3,25.27,25.3,14500.0,18.3573,18.3646,18.3428,18.3646,14500.0
2011-07-11 11:30:00,25.3,25.3,25.29,25.3,4400.0,18.3646,18.3646,18.3573,18.3646,4400.0
2011-07-11 11:35:00,25.3,25.3,25.29,25.29,5400.0,18.3646,18.3646,18.3573,18.3573,5400.0
2011-07-11 11:40:00,25.28,25.3,25.28,25.3,5400.0,18.3501,18.3646,18.3501,18.3646,5400.0
2011-07-11 11:45:00,25.3,25.31,25.3,25.31,4900.0,18.3646,18.3718,18.3646,18.3718,4900.0
2011-07-11 11:50:00,25.31,25.32,25.3,25.32,2900.0,18.3718,18.3791,18.3646,18.3791,2900.0
2011-07-11 11:55:00,25.32,25.32,25.29,25.29,9000.0,18.3791,18.3791,18.3573,18.3573,9000.0
2011-07-11 12:00:00,25.29,25.29,25.27,25.28,2200.0,18.3573,18.3573,18.3428,18.3501,2200.0
2011-07-11 12:05:00,25.28,25.3,25.28,25.29,4800.0,18.3501,18.3646,18.3501,18.3573,4800.0
2011-07-11 12:10:00,25.29,25.3,25.28,25.28,3200.0,18.3573,18.3646,18.3501,18.3501,3200.0
2011-07-11 12:15:00,25.28,25.32,25.28,25.32,2000.0,18.3501,18.3791,18.3501,18.3791,2000.0
2011-07-11 12:20:00,25.32,25.33,25.31,25.31,4500.0,18.3791,18.3864,18.3718,18.3718,4500.0
2011-07-11 12:25:00,25.3,25.33,25.3,25.32,8100.0,18.3646,18.3864,18.3646,18.3791,8100.0
2011-07-11 12:30:00,25.33,25.33,25.32,25.32,6900.0,18.3864,18.3864,18.3791,18.3791,6900.0
2011-07-11 12:35:00,25.33,25.34,25.32,25.34,23400.0,18.3864,18.3936,18.3791,18.3936,23400.0
2011-07-11 12:40:00,25.33,25.34,25.33,25.34,1500.0,18.3864,18.3936,18.3864,18.3936,1500.0
2011-07-11 12:45:00,25.34,25.34,25.33,25.33,8200.0,18.3936,18.3936,18.3864,18.3864,8200.0
2011-07-11 12:50:00,25.33,25.34,25.32,25.33,4300.0,18.3864,18.3936,18.3791,18.3864,4300.0
2011-07-11 12:55:00,25.33,25.33,25.32,25.33,3200.0,18.3864,18.3864,18.3791,18.3864,3200.0
2011-07-11 13:00:00,25.33,25.33,25.32,25.33,2800.0,18.3864,18.3864,18.3791,18.3864,2800.0
2011-07-11 13:05:00,25.33,25.33,25.32,25.33,3600.0,18.3864,18.3864,18.3791,18.3864,3600.0
2011-07-11 13:10:00,25.32,25.32,25.31,25.31,4500.0,18.3791,18.3791,18.3718,18.3718,4500.0
2011-07-11 13:15:00,25.31,25.32,25.29,25.3,17500.0,18.3718,18.3791,18.3573,18.3646,17500.0
2011-07-11 13:20:00,25.29,25.32,25.29,25.31,6700.0,18.3573,18.3791,18.3573,18.3718,6700.0
2011-07-11 13:25:00,25.32,25.32,25.3,25.31,4300.0,18.3791,18.3791,18.3646,18.3718,4300.0
2011-07-11 13:30:00,25.31,25.32,25.31,25.31,2700.0,18.3718,18.3791,18.3718,18.3718,2700.0
2011-07-11 13:35:00,25.32,25.32,25.3,25.3,5600.0,18.3791,18.3791,18.3646,18.3646,5600.0
2011-07-11 13:40:00,25.31,25.31,25.29,25.3,10600.0,18.3718,18.3718,18.3573,18.3646,10600.0
2011-07-11 13:45:00,25.29,25.3,25.29,25.3,11200.0,18.3573,18.3646,18.3573,18.3646,11200.0
2011-07-11 13:50:00,25.3,25.3,25.29,25.3,6700.0,18.3646,18.3646,18.3573,18.3646,6700.0
2011-07-11 13:55:00,25.31,25.31,25.3,25.3,800.0,18.3718,18.3718,18.3646,18.3646,800.0
2011-07-11 14:00:00,25.3,25.3,25.29,25.29,5000.0,18.3646,18.3646,18.3573,18.3573,5000.0
2011-07-11 14:05:00,25.28,25.29,25.27,25.27,5300.0,18.3501,18.3573,18.3428,18.3428,5300.0
2011-07-11 14:10:00,25.28,25.28,25.25,25.25,13900.0,18.3501,18.3501,18.3283,18.3283,13900.0
2011-07-11 14:15:00,25.25,25.25,25.22,25.22,8600.0,18.3283,18.3283,18.3065,18.3065,8600.0
2011-07-11 14:20:00,25.23,25.23,25.2,25.2,5300.0,18.3138,18.3138,18.292,18.292,5300.0
2011-07-11 14:25:00,25.21,25.22,25.2,25.21,9300.0,18.2993,18.3065,18.292,18.2993,9300.0
2011-07-11 14:30:00,25.21,25.21,25.19,25.19,11200.0,18.2993,18.2993,18.2847,18.2847,11200.0
2011-07-11 14:35:00,25.19,25.21,25.19,25.21,12500.0,18.2847,18.2993,18.2847,18.2993,12500.0
2011-07-11 14:40:00,25.21,25.21,25.19,25.19,19300.0,18.2993,18.2993,18.2847,18.2847,19300.0
2011-07-11 14:45:00,25.19,25.2,25.17,25.18,18200.0,18.2847,18.292,18.2702,18.2775,18200.0
2011-07-11 14:50:00,25.17,25.19,25.16,25.19,23200.0,18.2702,18.2847,18.263,18.2847,23200.0
2011-07-11 14:55:00,25.17,25.19,25.17,25.17,14500.0,18.2702,18.2847,18.2702,18.2702,14500.0
2011-07-11 15:00:00,25.17,25.19,25.17,25.17,9100.0,18.2702,18.2847,18.2702,18.2702,9100.0
2011-07-11 15:05:00,25.17,25.18,25.15,25.16,10800.0,18.2702,18.2775,18.2557,18.263,10800.0
2011-07-11 15:10:00,25.16,25.18,25.15,25.17,19800.0,18.263,18.2775,18.2557,18.2702,19800.0
2011-07-11 15:15:00,25.17,25.18,25.16,25.18,21000.0,18.2702,18.2775,18.263,18.2775,21000.0
2011-07-11 15:20:00,25.16,25.18,25.15,25.16,15500.0,18.263,18.2775,18.2557,18.263,15500.0
2011-07-11 15:25:00,25.16,25.17,25.15,25.17,20200.0,18.263,18.2702,18.2557,18.2702,20200.0
2011-07-11 15:30:00,25.18,25.19,25.17,25.17,40900.0,18.2775,18.2847,18.2702,18.2702,40900.0
2011-07-11 15:35:00,25.17,25.18,25.15,25.16,12900.0,18.2702,18.2775,18.2557,18.263,12900.0
2011-07-11 15:40:00,25.16,25.17,25.15,25.17,13700.0,18.263,18.2702,18.2557,18.2702,13700.0
2011-07-11 15:45:00,25.17,25.17,25.12,25.12,35600.0,18.2702,18.2702,18.2339,18.2339,35600.0
2011-07-11 15:50:00,25.11,25.13,25.09,25.13,62400.0,18.2267,18.2412,18.2121,18.2412,62400.0
2011-07-11 15:55:00,25.13,25.18,25.13,25.15,176100.0,18.2412,18.2775,18.2412,18.2557,176100.0
2011-07-12 09:30:00,25.07,25.21,25.07,25.19,15800.0,18.1976,18.2993,18.1976,18.2847,15800.0
2011-07-12 09:35:00,25.21,25.34,25.18,25.33,31300.0,18.2993,18.3936,18.2775,18.3864,31300.0
2011-07-12 09:40:00,25.33,25.43,25.33,25.43,11900.0,18.3864,18.4589,18.3864,18.4589,11900.0
2011-07-12 09:45:00,25.44,25.46,25.41,25.42,31900.0,18.4662,18.4807,18.4444,18.4517,31900.0
2011-07-12 09:50:00,25.42,25.46,25.39,25.4,8200.0,18.4517,18.4807,18.4299,18.4372,8200.0
2011-07-12 09:55:00,25.4,25.45,25.4,25.45,4800.0,18.4372,18.4735,18.4372,18.4735,4800.0
2011-07-12 10:00:00,25.45,25.48,25.43,25.48,25700.0,18.4735,18.4952,18.4589,18.4952,25700.0
2011-07-12 10:05:00,25.48,25.5,25.47,25.5,35900.0,18.4952,18.5098,18.488,18.5098,35900.0
2011-07-12 10:10:00,25.5,25.5,25.46,25.46,13900.0,18.5098,18.5098,18.4807,18.4807,13900.0
2011-07-12 10:15:00,25.47,25.52,25.47,25.52,4600.0,18.488,18.5243,18.488,18.5243,4600.0
2011-07-12 10:20:00,25.51,25.52,25.47,25.47,17100.0,18.517,18.5243,18.488,18.488,17100.0
2011-07-12 10:25:00,25.46,25.46,25.43,25.44,19100.0,18.4807,18.4807,18.4589,18.4662,19100.0
2011-07-12 10:30:00,25.45,25.45,25.4,25.42,37700.0,18.4735,18.4735,18.4372,18.4517,37700.0
2011-07-12 10:35:00,25.42,25.42,25.4,25.4,3500.0,18.4517,18.4517,18.4372,18.4372,3500.0
2011-07-12 10:40:00,25.4,25.42,25.39,25.4,14700.0,18.4372,18.4517,18.4299,18.4372,14700.0
2011-07-12 10:45:00,25.39,25.43,25.39,25.43,67900.0,18.4299,18.4589,18.4299,18.4589,67900.0
2011-07-12 10:50:00,25.42,25.43,25.4,25.42,9300.0,18.4517,18.4589,18.4372,18.4517,9300.0
2011-07-12 10:55:00,25.41,25.42,25.41,25.42,3100.0,18.4444,18.4517,18.4444,18.4517,3100.0
2011-07-12 11:00:00,25.42,25.45,25.42,25.45,5100.0,18.4517,18.4735,18.4517,18.4735,5100.0
2011-07-12 11:05:00,25.46,25.46,25.44,25.44,5300.0,18.4807,18.4807,18.4662,18.4662,5300.0
2011-07-12 11:10:00,25.44,25.47,25.44,25.47,19000.0,18.4662,18.488,18.4662,18.488,19000.0
2011-07-12 11:15:00,25.48,25.49,25.48,25.49,11800.0,18.4952,18.5025,18.4952,18.5025,11800.0
2011-07-12 11:20:00,25.5,25.53,25.5,25.53,10200.0,18.5098,18.5315,18.5098,18.5315,10200.0
2011-07-12 11:25:00,25.53,25.54,25.53,25.53,35600.0,18.5315,18.5388,18.5315,18.5315,35600.0
2011-07-12 11:30:00,25.53,25.54,25.52,25.54,7200.0,18.5315,18.5388,18.5243,18.5388,7200.0
2011-07-12 11:35:00,25.54,25.54,25.54,25.54,6300.0,18.5388,18.5388,18.5388,18.5388,6300.0
2011-07-12 11:40:00,25.54,25.59,25.54,25.59,16500.0,18.5388,18.5751,18.5388,18.5751,16500.0
2011-07-12 11:45:00,25.58,25.59,25.58,25.58,5400.0,18.5678,18.5751,18.5678,18.5678,5400.0
2011-07-12 11:50:00,25.58,25.58,25.57,25.57,3700.0,18.5678,18.5678,18.5606,18.5606,3700.0
2011-07-12 11:55:00,25.57,25.59,25.57,25.59,8000.0,18.5606,18.5751,18.5606,18.5751,8000.0
2011-07-12 12:00:00,25.59,25.6,25.56,25.57,16000.0,18.5751,18.5823,18.5533,18.5606,16000.0
2011-07-12 12:05:00,25.58,25.62,25.58,25.61,16800.0,18.5678,18.5969,18.5678,18.5896,16800.0
2011-07-12 12:10:00,25.61,25.62,25.59,25.6,3800.0,18.5896,18.5969,18.5751,18.5823,3800.0
2011-07-12 12:15:00,25.6,25.61,25.59,25.61,5600.0,18.5823,18.5896,18.5751,18.5896,5600.0
2011-07-12 12:20:00,25.62,25.62,25.62,25.62,8600.0,18.5969,18.5969,18.5969,18.5969,8600.0
2011-07-12 12:25:00,25.61,25.61,25.6,25.6,3000.0,18.5896,18.5896,18.5823,18.5823,3000.0
2011-07-12 12:30:00,25.6,25.61,25.6,25.61,2900.0,18.5823,18.5896,18.5823,18.5896,2900.0
2011-07-12 12:35:00,25.61,25.63,25.6,25.6,69700.0,18.5896,18.6041,18.5823,18.5823,69700.0
2011-07-12 12:40:00,25.6,25.61,25.59,25.59,8500.0,18.5823,18.5896,18.5751,18.5751,8500.0
2011-07-12 12:45:00,25.59,25.6,25.59,25.59,3000.0,18.5751,18.5823,18.5751,18.5751,3000.0
2011-07-12 12:50:00,25.59,25.59,25.58,25.58,2500.0,18.5751,18.5751,18.5678,18.5678,2500.0
2011-07-12 12:55:00,25.59,25.59,25.59,25.59,2300.0,18.5751,18.5751,18.5751,18.5751,2300.0
2011-07-12 13:00:00,25.58,25.58,25.58,25.58,50700.0,18.5678,18.5678,18.5678,18.5678,50700.0
2011-07-12 13:05:00,25.59,25.61,25.58,25.61,65900.0,18.5751,18.5896,18.5678,18.5896,65900.0
2011-07-12 13:10:00,25.61,25.61,25.59,25.59,3900.0,18.5896,18.5896,18.5751,18.5751,3900.0
2011-07-12 13:15:00,25.59,25.59,25.54,25.56,58600.0,18.5751,18.5751,18.5388,18.5533,58600.0
2011-07-12 13:20:00,25.57,25.57,25.55,25.55,4500.0,18.5606,18.5606,18.5461,18.5461,4500.0
2011-07-12 13:25:00,25.55,25.55,25.53,25.53,11000.0,18.5461,18.5461,18.5315,18.5315,11000.0
2011-07-12 13:30:00,25.52,25.53,25.52,25.53,5200.0,18.5243,18.5315,18.5243,18.5315,5200.0
2011-07-12 13:35:00,25.53,25.54,25.52,25.54,2700.0,18.5315,18.5388,18.5243,18.5388,2700.0
2011-07-12 13:40:00,25.53,25.53,25.52,25.52,1500.0,18.5315,18.5315,18.5243,18.5243,1500.0
2011-07-12 13:45:00,25.52,25.53,25.52,25.52,5000.0,18.5243,18.5315,18.5243,18.5243,5000.0
2011-07-12 13:50:00,25.53,25.53,25.51,25.52,7400.0,18.5315,18.5315,18.517,18.5243,7400.0
2011-07-12 13:55:00,25.51,25.51,25.51,25.51,1100.0,18.517,18.517,18.517,18.517,1100.0
2011-07-12 14:00:00,25.51,25.56,25.51,25.54,17900.0,18.517,18.5533,18.517,18.5388,17900.0
2011-07-12 14:05:00,25.54,25.58,25.54,25.58,10300.0,18.5388,18.5678,18.5388,18.5678,10300.0
2011-07-12 14:10:00,25.58,25.64,25.58,25.62,29300.0,18.5678,18.6114,18.5678,18.5969,29300.0
2011-07-12 14:15:00,25.62,25.66,25.62,25.65,27300.0,18.5969,18.6259,18.5969,18.6186,27300.0
2011-07-12 14:20:00,25.66,25.67,25.64,25.64,11000.0,18.6259,18.6332,18.6114,18.6114,11000.0
2011-07-12 14:25:00,25.64,25.64,25.63,25.63,26600.0,18.6114,18.6114,18.6041,18.6041,26600.0
2011-07-12 14:30:00,25.64,25.64,25.57,25.58,14700.0,18.6114,18.6114,18.5606,18.5678,14700.0
2011-07-12 14:35:00,25.59,25.59,25.55,25.56,9400.0,18.5751,18.5751,18.5461,18.5533,9400.0
2011-07-12 14:40:00,25.56,25.56,25.54,25.55,7600.0,18.5533,18.5533,18.5388,18.5461,7600.0
2011-07-12 14:45:00,25.55,25.58,25.54,25.57,21400.0,18.5461,18.5678,18.5388,18.5606,21400.0
2011-07-12 14:50:00,25.56,25.58,25.55,25.57,20900.0,18.5533,18.5678,18.5461,18.5606,20900.0
2011-07-12 14:55:00,25.56,25.57,25.55,25.56,13200.0,18.5533,18.5606,18.5461,18.5533,13200.0
2011-07-12 15:00:00,25.56,25.58,25.55,25.56,105800.0,18.5533,18.5678,18.5461,18.5533,105800.0
2011-07-12 15:05:00,25.56,25.59,25.54,25.54,28400.0,18.5533,18.5751,18.5388,18.5388,28400.0
2011-07-12 15:10:00,25.55,25.56,25.51,25.51,22100.0,18.5461,18.5533,18.517,18.517,22100.0
2011-07-12 15:15:00,25.51,25.52,25.51,25.52,14400.0,18.517,18.5243,18.517,18.5243,14400.0
2011-07-12 15:20:00,25.52,25.53,25.48,25.51,13300.0,18.5243,18.5315,18.4952,18.517,13300.0
2011-07-12 15:25:00,25.5,25.5,25.46,25.47,23300.0,18.5098,18.5098,18.4807,18.488,23300.0
2011-07-12 15:30:00,25.48,25.48,25.45,25.46,27100.0,18.4952,18.4952,18.4735,18.4807,27100.0
2011-07-12 15:35:00,25.46,25.48,25.45,25.47,20400.0,18.4807,18.4952,18.4735,18.488,20400.0
2011-07-12 15:40:00,25.47,25.47,25.4,25.4,25700.0,18.488,18.488,18.4372,18.4372,25700.0
2011-07-12 15:45:00,25.4,25.4,25.35,25.35,24500.0,18.4372,18.4372,18.4009,18.4009,24500.0
2011-07-12 15:50:00,25.35,25.37,25.34,25.34,44800.0,18.4009,18.4154,18.3936,18.3936,44800.0
2011-07-12 15:55:00,25.35,25.4,25.35,25.39,56100.0,18.4009,18.4372,18.4009,18.4299,56100.0
2011-07-13 09:30:00,25.5,25.52,25.45,25.45,11800.0,18.5098,18.5243,18.4735,18.4735,11800.0
2011-07-13 09:35:00,25.46,25.52,25.46,25.51,6700.0,18.4807,18.5243,18.4807,18.517,6700.0
2011-07-13 09:40:00,25.52,25.54,25.49,25.54,2100.0,18.5243,18.5388,18.5025,18.5388,2100.0
2011-07-13 09:45:00,25.52,25.52,25.48,25.49,5200.0,18.5243,18.5243,18.4952,18.5025,5200.0
2011-07-13 09:50:00,25.47,25.48,25.45,25.48,2200.0,18.488,18.4952,18.4735,18.4952,2200.0
2011-07-13 09:55:00,25.47,25.47,25.43,25.43,3700.0,18.488,18.488,18.4589,18.4589,3700.0
2011-07-13 10:00:00,25.45,25.55,25.45,25.55,25100.0,18.4735,18.5461,18.4735,18.5461,25100.0
2011-07-13 10:05:00,25.56,25.61,25.56,25.57,24400.0,18.5533,18.5896,18.5533,18.5606,24400.0
2011-07-13 10:10:00,25.57,25.62,25.56,25.59,22500.0,18.5606,18.5969,18.5533,18.5751,22500.0
2011-07-13 10:15:00,25.59,25.66,25.59,25.66,14700.0,18.5751,18.6259,18.5751,18.6259,14700.0
2011-07-13 10:20:00,25.67,25.71,25.66,25.68,21400.0,18.6332,18.6622,18.6259,18.6404,21400.0
2011-07-13 10:25:00,25.68,25.69,25.65,25.67,9100.0,18.6404,18.6477,18.6186,18.6332,9100.0
2011-07-13 10:30:00,25.67,25.73,25.67,25.72,35100.0,18.6332,18.6767,18.6332,18.6694,35100.0
2011-07-13 10:35:00,25.72,25.77,25.71,25.74,38500.0,18.6694,18.7057,18.6622,18.684,38500.0
2011-07-13 10:40:00,25.75,25.8,25.74,25.77,18700.0,18.6912,18.7275,18.684,18.7057,18700.0
2011-07-13 10:45:00,25.77,25.79,25.73,25.74,244100.0,18.7057,18.7203,18.6767,18.684,244100.0
2011-07-13 10:50:00,25.73,25.74,25.69,25.7,128000.0,18.6767,18.684,18.6477,18.6549,128000.0
2011-07-13 10:55:00,25.7,25.72,25.67,25.67,39100.0,18.6549,18.6694,18.6332,18.6332,39100.0
2011-07-13 11:00:00,25.68,25.68,25.64,25.65,49900.0,18.6404,18.6404,18.6114,18.6186,49900.0
2011-07-13 11:05:00,25.66,25.71,25.66,25.7,9000.0,18.6259,18.6622,18.6259,18.6549,9000.0
2011-07-13 11:10:00,25.7,25.74,25.7,25.73,3400.0,18.6549,18.684,18.6549,18.6767,3400.0
2011-07-13 11:15:00,25.73,25.76,25.73,25.76,8000.0,18.6767,18.6985,18.6767,18.6985,8000.0
2011-07-13 11:20:00,25.77,25.8,25.77,25.8,2400.0,18.7057,18.7275,18.7057,18.7275,2400.0
2011-07-13 11:25:00,25.8,25.83,25.79,25.82,9200.0,18.7275,18.7493,18.7203,18.742,9200.0
2011-07-13 11:30:00,25.81,25.82,25.79,25.82,5700.0,18.7348,18.742,18.7203,18.742,5700.0
2011-07-13 11:35:00,25.83,25.83,25.8,25.8,4500.0,18.7493,18.7493,18.7275,18.7275,4500.0
2011-07-13 11:40:00,25.8,25.82,25.8,25.8,11700.0,18.7275,18.742,18.7275,18.7275,11700.0
2011-07-13 11:45:00,25.81,25.82,25.78,25.78,7400.0,18.7348,18.742,18.713,18.713,7400.0
2011-07-13 11:50:00,25.78,25.8,25.77,25.78,6500.0,18.713,18.7275,18.7057,18.713,6500.0
2011-07-13 11:55:00,25.77,25.79,25.76,25.76,24000.0,18.7057,18.7203,18.6985,18.6985,24000.0
2011-07-13 12:00:00,25.77,25.78,25.75,25.76,10600.0,18.7057,18.713,18.6912,18.6985,10600.0
2011-07-13 12:05:00,25.76,25.76,25.74,25.76,9000.0,18.6985,18.6985,18.684,18.6985,9000.0
2011-07-13 12:10:00,25.76,25.78,25.76,25.78,16700.0,18.6985,18.713,18.6985,18.713,16700.0
2011-07-13 12:15:00,25.78,25.78,25.77,25.77,6100.0,18.713,18.713,18.7057,18.7057,6100.0
2011-07-13 12:20:00,25.78,25.78,25.76,25.77,4700.0,18.713,18.713,18.6985,18.7057,4700.0
2011-07-13 12:25:00,25.77,25.77,25.77,25.77,1800.0,18.7057,18.7057,18.7057,18.7057,1800.0
2011-07-13 12:30:00,25.78,25.78,25.75,25.75,3000.0,18.713,18.713,18.6912,18.6912,3000.0
2011-07-13 12:35:00,25.75,25.78,25.75,25.78,26100.0,18.6912,18.713,18.6912,18.713,26100.0
2011-07-13 12:40:00,25.79,25.79,25.77,25.77,5900.0,18.7203,18.7203,18.7057,18.7057,5900.0
2011-07-13 12:45:00,25.77,25.78,25.75,25.78,12500.0,18.7057,18.713,18.6912,18.713,12500.0
2011-07-13 12:50:00,25.77,25.78,25.76,25.77,7900.0,18.7057,18.713,18.6985,18.7057,7900.0
2011-07-13 12:55:00,25.77,25.78,25.76,25.77,4400.0,18.7057,18.713,18.6985,18.7057,4400.0
2011-07-13 13:00:00,25.78,25.79,25.75,25.75,7200.0,18.713,18.7203,18.6912,18.6912,7200.0
2011-07-13 13:05:00,25.75,25.76,25.73,25.75,10000.0,18.6912,18.6985,18.6767,18.6912,10000.0
2011-07-13 13:10:00,25.74,25.74,25.72,25.72,1700.0,18.684,18.684,18.6694,18.6694,1700.0
2011-07-13 13:15:00,25.73,25.73,25.69,25.71,9100.0,18.6767,18.6767,18.6477,18.6622,9100.0
2011-07-13 13:20:00,25.7,25.71,25.7,25.71,4000.0,18.6549,18.6622,18.6549,18.6622,4000.0
2011-07-13 13:25:00,25.72,25.72,25.7,25.71,6600.0,18.6694,18.6694,18.6549,18.6622,6600.0
2011-07-13 13:30:00,25.71,25.72,25.71,25.71,1800.0,18.6622,18.6694,18.6622,18.6622,1800.0
2011-07-13 13:35:00,25.72,25.74,25.72,25.74,18400.0,18.6694,18.684,18.6694,18.684,18400.0
2011-07-13 13:40:00,25.74,25.75,25.73,25.73,16600.0,18.684,18.6912,18.6767,18.6767,16600.0
2011-07-13 13:45:00,25.73,25.74,25.72,25.72,6600.0,18.6767,18.684,18.6694,18.6694,6600.0
2011-07-13 13:50:00,25.72,25.73,25.68,25.68,9500.0,18.6694,18.6767,18.6404,18.6404,9500.0
2011-07-13 13:55:00,25.68,25.7,25.67,25.68,12900.0,18.6404,18.6549,18.6332,18.6404,12900.0
2011-07-13 14:00:00,25.68,25.68,25.65,25.68,23500.0,18.6404,18.6404,18.6186,18.6404,23500.0
2011-07-13 14:05:00,25.69,25.69,25.67,25.68,5500.0,18.6477,18.6477,18.6332,18.6404,5500.0
2011-07-13 14:10:00,25.67,25.67,25.61,25.62,27600.0,18.6332,18.6332,18.5896,18.5969,27600.0
2011-07-13 14:15:00,25.63,25.65,25.61,25.62,11800.0,18.6041,18.6186,18.5896,18.5969,11800.0
2011-07-13 14:20:00,25.63,25.63,25.61,25.61,2300.0,18.6041,18.6041,18.5896,18.5896,2300.0
2011-07-13 14:25:00,25.62,25.62,25.61,25.62,67100.0,18.5969,18.5969,18.5896,18.5969,67100.0
2011-07-13 14:30:00,25.62,25.65,25.61,25.65,106700.0,18.5969,18.6186,18.5896,18.6186,106700.0
2011-07-13 14:35:00,25.65,25.66,25.65,25.66,9500.0,18.6186,18.6259,18.6186,18.6259,9500.0
2011-07-13 14:40:00,25.67,25.67,25.64,25.65,5100.0,18.6332,18.6332,18.6114,18.6186,5100.0
2011-07-13 14:45:00,25.65,25.68,25.65,25.68,10100.0,18.6186,18.6404,18.6186,18.6404,10100.0
2011-07-13 14:50:00,25.67,25.69,25.67,25.69,8000.0,18.6332,18.6477,18.6332,18.6477,8000.0
2011-07-13 14:55:00,25.68,25.68,25.66,25.66,6600.0,18.6404,18.6404,18.6259,18.6259,6600.0
2011-07-13 15:00:00,25.67,25.7,25.64,25.65,85000.0,18.6332,18.6549,18.6114,18.6186,85000.0
2011-07-13 15:05:00,25.66,25.66,25.64,25.64,34400.0,18.6259,18.6259,18.6114,18.6114,34400.0
2011-07-13 15:10:00,25.64,25.64,25.58,25.58,18200.0,18.6114,18.6114,18.5678,18.5678,18200.0
2011-07-13 15:15:00,25.58,25.59,25.55,25.55,7600.0,18.5678,18.5751,18.5461,18.5461,7600.0
2011-07-13 15:20:00,25.55,25.55,25.53,25.53,9400.0,18.5461,18.5461,18.5315,18.5315,9400.0
2011-07-13 15:25:00,25.54,25.6,25.54,25.6,115100.0,18.5388,18.5823,18.5388,18.5823,115100.0
2011-07-13 15:30:00,25.59,25.6,25.57,25.59,9800.0,18.5751,18.5823,18.5606,18.5751,9800.0
2011-07-13 15:35:00,25.59,25.61,25.57,25.57,17400.0,18.5751,18.5896,18.5606,18.5606,17400.0
2011-07-13 15:40:00,25.57,25.57,25.53,25.55,22100.0,18.5606,18.5606,18.5315,18.5461,22100.0
2011-07-13 15:45:00,25.55,25.57,25.54,25.57,143700.0,18.5461,18.5606,18.5388,18.5606,143700.0
2011-07-13 15:50:00,25.58,25.58,25.54,25.58,56600.0,18.5678,18.5678,18.5388,18.5678,56600.0
2011-07-13 15:55:00,25.58,25.62,25.57,25.61,52600.0,18.5678,18.5969,18.5606,18.5896,52600.0
2011-07-14 09:30:00,25.68,25.73,25.6,25.63,28800.0,18.6404,18.6767,18.5823,18.6041,28800.0
2011-07-14 09:35:00,25.61,25.61,25.56,25.56,5500.0,18.5896,18.5896,18.5533,18.5533,5500.0
2011-07-14 09:40:00,25.55,25.57,25.5,25.51,306500.0,18.5461,18.5606,18.5098,18.517,306500.0
2011-07-14 09:45:00,25.51,25.53,25.48,25.5,61000.0,18.517,18.5315,18.4952,18.5098,61000.0
2011-07-14 09:50:00,25.51,25.57,25.51,25.56,19000.0,18.517,18.5606,18.517,18.5533,19000.0
2011-07-14 09:55:00,25.58,25.6,25.57,25.57,8000.0,18.5678,18.5823,18.5606,18.5606,8000.0
2011-07-14 10:00:00,25.58,25.59,25.54,25.54,83700.0,18.5678,18.5751,18.5388,18.5388,83700.0
2011-07-14 10:05:00,25.55,25.6,25.53,25.57,122900.0,18.5461,18.5823,18.5315,18.5606,122900.0
2011-07-14 10:10:00,25.56,25.57,25.48,25.48,27800.0,18.5533,18.5606,18.4952,18.4952,27800.0
2011-07-14 10:15:00,25.48,25.51,25.46,25.48,10200.0,18.4952,18.517,18.4807,18.4952,10200.0
2011-07-14 10:20:00,25.48,25.51,25.45,25.45,64400.0,18.4952,18.517,18.4735,18.4735,64400.0
2011-07-14 10:25:00,25.46,25.51,25.45,25.47,16500.0,18.4807,18.517,18.4735,18.488,16500.0
2011-07-14 10:30:00,25.48,25.48,25.41,25.41,12200.0,18.4952,18.4952,18.4444,18.4444,12200.0
2011-07-14 10:35:00,25.41,25.41,25.34,25.37,50900.0,18.4444,18.4444,18.3936,18.4154,50900.0
2011-07-14 10:40:00,25.37,25.37,25.3,25.31,44500.0,18.4154,18.4154,18.3646,18.3718,44500.0
2011-07-14 10:45:00,25.31,25.32,25.3,25.32,10100.0,18.3718,18.3791,18.3646,18.3791,10100.0
2011-07-14 10:50:00,25.31,25.34,25.3,25.3,34800.0,18.3718,18.3936,18.3646,18.3646,34800.0
2011-07-14 10:55:00,25.29,25.3,25.24,25.25,178400.0,18.3573,18.3646,18.321,18.3283,178400.0
2011-07-14 11:00:00,25.25,25.31,25.25,25.27,71500.0,18.3283,18.3718,18.3283,18.3428,71500.0
2011-07-14 11:05:00,25.27,25.27,25.26,25.26,8200.0,18.3428,18.3428,18.3355,18.3355,8200.0
2011-07-14 11:10:00,25.27,25.28,25.22,25.22,47200.0,18.3428,18.3501,18.3065,18.3065,47200.0
2011-07-14 11:15:00,25.22,25.26,25.22,25.26,14300.0,18.3065,18.3355,18.3065,18.3355,14300.0
2011-07-14 11:20:00,25.25,25.26,25.2,25.21,112900.0,18.3283,18.3355,18.292,18.2993,112900.0
2011-07-14 11:25:00,25.21,25.24,25.21,25.23,9000.0,18.2993,18.321,18.2993,18.3138,9000.0
2011-07-14 11:30:00,25.23,25.23,25.21,25.23,7400.0,18.3138,18.3138,18.2993,18.3138,7400.0
2011-07-14 11:35:00,25.23,25.23,25.19,25.2,34500.0,18.3138,18.3138,18.2847,18.292,34500.0
2011-07-14 11:40:00,25.19,25.21,25.18,25.19,66200.0,18.2847,18.2993,18.2775,18.2847,66200.0
2011-07-14 11:45:00,25.19,25.21,25.19,25.2,8600.0,18.2847,18.2993,18.2847,18.292,8600.0
2011-07-14 11:50:00,25.2,25.21,25.2,25.2,2200.0,18.292,18.2993,18.292,18.292,2200.0
2011-07-14 11:55:00,25.2,25.2,25.16,25.16,47800.0,18.292,18.292,18.263,18.263,47800.0
2011-07-14 12:00:00,25.16,25.16,25.14,25.15,10900.0,18.263,18.263,18.2484,18.2557,10900.0
2011-07-14 12:05:00,25.15,25.17,25.14,25.15,21800.0,18.2557,18.2702,18.2484,18.2557,21800.0
2011-07-14 12:10:00,25.15,25.15,25.12,25.12,72000.0,18.2557,18.2557,18.2339,18.2339,72000.0
2011-07-14 12:15:00,25.12,25.13,25.07,25.08,18400.0,18.2339,18.2412,18.1976,18.2049,18400.0
2011-07-14 12:20:00,25.09,25.09,25.06,25.07,10200.0,18.2121,18.2121,18.1904,18.1976,10200.0
2011-07-14 12:25:00,25.06,25.09,25.06,25.09,7500.0,18.1904,18.2121,18.1904,18.2121,7500.0
2011-07-14 12:30:00,25.08,25.11,25.08,25.11,5000.0,18.2049,18.2267,18.2049,18.2267,5000.0
2011-07-14 12:35:00,25.11,25.13,25.11,25.12,3800.0,18.2267,18.2412,18.2267,18.2339,3800.0
2011-07-14 12:40:00,25.13,25.18,25.13,25.18,19300.0,18.2412,18.2775,18.2412,18.2775,19300.0
2011-07-14 12:45:00,25.18,25.2,25.15,25.15,62000.0,18.2775,18.292,18.2557,18.2557,62000.0
2011-07-14 12:50:00,25.15,25.16,25.06,25.06,39700.0,18.2557,18.263,18.1904,18.1904,39700.0
2011-07-14 12:55:00,25.06,25.06,25.04,25.06,8700.0,18.1904,18.1904,18.1759,18.1904,8700.0
2011-07-14 13:00:00,25.06,25.09,25.05,25.05,13300.0,18.1904,18.2121,18.1831,18.1831,13300.0
2011-07-14 13:05:00,25.05,25.07,25.04,25.05,35500.0,18.1831,18.1976,18.1759,18.1831,35500.0
2011-07-14 13:10:00,25.05,25.06,25.04,25.04,35200.0,18.1831,18.1904,18.1759,18.1759,35200.0
2011-07-14 13:15:00,25.04,25.04,25.03,25.03,32700.0,18.1759,18.1759,18.1686,18.1686,32700.0
2011-07-14 13:20:00,25.03,25.05,25.02,25.05,127800.0,18.1686,18.1831,18.1613,18.1831,127800.0
2011-07-14 13:25:00,25.04,25.05,25.02,25.03,158200.0,18.1759,18.1831,18.1613,18.1686,158200.0
2011-07-14 13:30:00,25.03,25.19,25.02,25.19,86000.0,18.1686,18.2847,18.1613,18.2847,86000.0
2011-07-14 13:35:00,25.19,25.2,25.16,25.16,81900.0,18.2847,18.292,18.263,18.263,81900.0
2011-07-14 13:40:00,25.16,25.22,25.16,25.2,51500.0,18.263,18.3065,18.263,18.292,51500.0
2011-07-14 13:45:00,25.2,25.2,25.11,25.13,47500.0,18.292,18.292,18.2267,18.2412,47500.0
2011-07-14 13:50:00,25.13,25.14,25.1,25.11,26000.0,18.2412,18.2484,18.2194,18.2267,26000.0
2011-07-14 13:55:00,25.11,25.21,25.11,25.21,34800.0,18.2267,18.2993,18.2267,18.2993,34800.0
2011-07-14 14:00:00,25.21,25.22,25.2,25.21,19200.0,18.2993,18.3065,18.292,18.2993,19200.0
2011-07-14 14:05:00,25.2,25.2,25.18,25.19,13000.0,18.292,18.292,18.2775,18.2847,13000.0
2011-07-14 14:10:00,25.2,25.3,25.19,25.29,34200.0,18.292,18.3646,18.2847,18.3573,34200.0
2011-07-14 14:15:00,25.29,25.34,25.27,25.27,51000.0,18.3573,18.3936,18.3428,18.3428,51000.0
2011-07-14 14:20:00,25.28,25.28,25.21,25.21,43400.0,18.3501,18.3501,18.2993,18.2993,43400.0
2011-07-14 14:25:00,25.21,25.21,25.13,25.15,150000.0,18.2993,18.2993,18.2412,18.2557,150000.0
2011-07-14 14:30:00,25.15,25.18,25.14,25.18,42900.0,18.2557,18.2775,18.2484,18.2775,42900.0
2011-07-14 14:35:00,25.17,25.17,25.1,25.12,75600.0,18.2702,18.2702,18.2194,18.2339,75600.0
2011-07-14 14:40:00,25.12,25.15,25.12,25.12,41600.0,18.2339,18.2557,18.2339,18.2339,41600.0
2011-07-14 14:45:00,25.12,25.15,25.1,25.1,44000.0,18.2339,18.2557,18.2194,18.2194,44000.0
2011-07-14 14:50:00,25.09,25.11,25.08,25.08,16700.0,18.2121,18.2267,18.2049,18.2049,16700.0
2011-07-14 14:55:00,25.08,25.12,25.07,25.12,102400.0,18.2049,18.2339,18.1976,18.2339,102400.0
2011-07-14 15:00:00,25.12,25.12,25.1,25.11,18400.0,18.2339,18.2339,18.2194,18.2267,18400.0
2011-07-14 15:05:00,25.11,25.14,25.05,25.05,89400.0,18.2267,18.2484,18.1831,18.1831,89400.0
2011-07-14 15:10:00,25.05,25.11,25.04,25.11,23100.0,18.1831,18.2267,18.1759,18.2267,23100.0
2011-07-14 15:15:00,25.11,25.11,25.08,25.1,39300.0,18.2267,18.2267,18.2049,18.2194,39300.0
2011-07-14 15:20:00,25.1,25.13,25.09,25.12,26900.0,18.2194,18.2412,18.2121,18.2339,26900.0
2011-07-14 15:25:00,25.12,25.14,25.11,25.13,40700.0,18.2339,18.2484,18.2267,18.2412,40700.0
2011-07-14 15:30:00,25.12,25.15,25.12,25.14,18600.0,18.2339,18.2557,18.2339,18.2484,18600.0
2011-07-14 15:35:00,25.14,25.2,25.14,25.17,81200.0,18.2484,18.292,18.2484,18.2702,81200.0
2011-07-14 15:40:00,25.17,25.19,25.15,25.15,55000.0,18.2702,18.2847,18.2557,18.2557,55000.0
2011-07-14 15:45:00,25.15,25.17,25.14,25.17,23300.0,18.2557,18.2702,18.2484,18.2702,23300.0
2011-07-14 15:50:00,25.16,25.16,25.12,25.13,49200.0,18.263,18.263,18.2339,18.2412,49200.0
2011-07-14 15:55:00,25.13,25.14,25.1,25.11,68400.0,18.2412,18.2484,18.2194,18.2267,68400.0
2011-07-15 09:30:00,25.32,25.32,25.18,25.18,20400.0,18.3791,18.3791,18.2775,18.2775,20400.0
2011-07-15 09:35:00,25.18,25.18,25.11,25.14,17600.0,18.2775,18.2775,18.2267,18.2484,17600.0
2011-07-15 09:40:00,25.13,25.14,25.09,25.1,51200.0,18.2412,18.2484,18.2121,18.2194,51200.0
2011-07-15 09:45:00,25.1,25.2,25.08,25.2,34000.0,18.2194,18.292,18.2049,18.292,34000.0
2011-07-15 09:50:00,25.2,25.21,25.09,25.1,18700.0,18.292,18.2993,18.2121,18.2194,18700.0
2011-07-15 09:55:00,25.05,25.14,25.05,25.11,81500.0,18.1831,18.2484,18.1831,18.2267,81500.0
2011-07-15 10:00:00,25.13,25.2,25.13,25.16,85000.0,18.2412,18.292,18.2412,18.263,85000.0
2011-07-15 10:05:00,25.16,25.17,25.07,25.09,19800.0,18.263,18.2702,18.1976,18.2121,19800.0
2011-07-15 10:10:00,25.09,25.09,25.05,25.06,23200.0,18.2121,18.2121,18.1831,18.1904,23200.0
2011-07-15 10:15:00,25.06,25.09,25.04,25.06,31500.0,18.1904,18.2121,18.1759,18.1904,31500.0
2011-07-15 10:20:00,25.06,25.08,25.04,25.08,7400.0,18.1904,18.2049,18.1759,18.2049,7400.0
2011-07-15 10:25:00,25.08,25.09,25.04,25.09,26700.0,18.2049,18.2121,18.1759,18.2121,26700.0
2011-07-15 10:30:00,25.1,25.13,25.08,25.1,21900.0,18.2194,18.2412,18.2049,18.2194,21900.0
2011-07-15 10:35:00,25.09,25.11,25.09,25.11,16500.0,18.2121,18.2267,18.2121,18.2267,16500.0
2011-07-15 10:40:00,25.1,25.21,25.09,25.21,36200.0,18.2194,18.2993,18.2121,18.2993,36200.0
2011-07-15 10:45:00,25.21,25.22,25.18,25.18,12100.0,18.2993,18.3065,18.2775,18.2775,12100.0
2011-07-15 10:50:00,25.17,25.2,25.17,25.18,8000.0,18.2702,18.292,18.2702,18.2775,8000.0
2011-07-15 10:55:00,25.18,25.18,25.14,25.16,129900.0,18.2775,18.2775,18.2484,18.263,129900.0
2011-07-15 11:00:00,25.16,25.2,25.15,25.2,13700.0,18.263,18.292,18.2557,18.292,13700.0
2011-07-15 11:05:00,25.2,25.23,25.19,25.2,13000.0,18.292,18.3138,18.2847,18.292,13000.0
2011-07-15 11:10:00,25.19,25.22,25.19,25.22,26800.0,18.2847,18.3065,18.2847,18.3065,26800.0
2011-07-15 11:15:00,25.22,25.24,25.22,25.22,34900.0,18.3065,18.321,18.3065,18.3065,34900.0
2011-07-15 11:20:00,25.22,25.22,25.19,25.21,23500.0,18.3065,18.3065,18.2847,18.2993,23500.0
2011-07-15 11:25:00,25.21,25.22,25.2,25.21,4900.0,18.2993,18.3065,18.292,18.2993,4900.0
2011-07-15 11:30:00,25.21,25.21,25.2,25.2,1300.0,18.2993,18.2993,18.292,18.292,1300.0
2011-07-15 11:35:00,25.2,25.2,25.19,25.19,1200.0,18.292,18.292,18.2847,18.2847,1200.0
2011-07-15 11:40:00,25.18,25.18,25.14,25.14,18800.0,18.2775,18.2775,18.2484,18.2484,18800.0
2011-07-15 11:45:00,25.14,25.14,25.12,25.13,4800.0,18.2484,18.2484,18.2339,18.2412,4800.0
2011-07-15 11:50:00,25.13,25.15,25.1,25.11,163100.0,18.2412,18.2557,18.2194,18.2267,163100.0
2011-07-15 11:55:00,25.11,25.12,25.09,25.09,31300.0,18.2267,18.2339,18.2121,18.2121,31300.0
2011-07-15 12:00:00,25.09,25.15,25.09,25.14,127200.0,18.2121,18.2557,18.2121,18.2484,127200.0
2011-07-15 12:05:00,25.14,25.16,25.09,25.1,30900.0,18.2484,18.263,18.2121,18.2194,30900.0
2011-07-15 12:10:00,25.1,25.13,25.1,25.11,6000.0,18.2194,18.2412,18.2194,18.2267,6000.0
2011-07-15 12:15:00,25.12,25.12,25.07,25.07,13800.0,18.2339,18.2339,18.1976,18.1976,13800.0
2011-07-15 12:20:00,25.07,25.1,25.06,25.06,15500.0,18.1976,18.2194,18.1904,18.1904,15500.0
2011-07-15 12:25:00,25.07,25.09,25.06,25.08,11800.0,18.1976,18.2121,18.1904,18.2049,11800.0
2011-07-15 12:30:00,25.08,25.09,25.06,25.08,20000.0,18.2049,18.2121,18.1904,18.2049,20000.0
2011-07-15 12:35:00,25.08,25.09,25.08,25.08,8600.0,18.2049,18.2121,18.2049,18.2049,8600.0
2011-07-15 12:40:00,25.08,25.09,25.06,25.06,30200.0,18.2049,18.2121,18.1904,18.1904,30200.0
2011-07-15 12:45:00,25.06,25.09,25.06,25.09,11500.0,18.1904,18.2121,18.1904,18.2121,11500.0
2011-07-15 12:50:00,25.09,25.09,25.07,25.07,13400.0,18.2121,18.2121,18.1976,18.1976,13400.0
2011-07-15 12:55:00,25.08,25.09,25.07,25.09,20200.0,18.2049,18.2121,18.1976,18.2121,20200.0
2011-07-15 13:00:00,25.08,25.08,25.06,25.08,16700.0,18.2049,18.2049,18.1904,18.2049,16700.0
2011-07-15 13:05:00,25.08,25.08,25.06,25.08,11600.0,18.2049,18.2049,18.1904,18.2049,11600.0
2011-07-15 13:10:00,25.08,25.09,25.06,25.07,13700.0,18.2049,18.2121,18.1904,18.1976,13700.0
2011-07-15 13:15:00,25.07,25.09,25.05,25.06,6900.0,18.1976,18.2121,18.1831,18.1904,6900.0
2011-07-15 13:20:00,25.06,25.07,25.05,25.07,5200.0,18.1904,18.1976,18.1831,18.1976,5200.0
2011-07-15 13:25:00,25.06,25.07,25.05,25.05,7400.0,18.1904,18.1976,18.1831,18.1831,7400.0
2011-07-15 13:30:00,25.06,25.08,25.05,25.07,10400.0,18.1904,18.2049,18.1831,18.1976,10400.0
2011-07-15 13:35:00,25.07,25.08,25.06,25.06,4500.0,18.1976,18.2049,18.1904,18.1904,4500.0
2011-07-15 13:40:00,25.07,25.08,25.06,25.07,6000.0,18.1976,18.2049,18.1904,18.1976,6000.0
2011-07-15 13:45:00,25.06,25.07,25.04,25.04,4100.0,18.1904,18.1976,18.1759,18.1759,4100.0
2011-07-15 13:50:00,25.04,25.05,25.03,25.04,10300.0,18.1759,18.1831,18.1686,18.1759,10300.0
2011-07-15 13:55:00,25.04,25.04,25.02,25.03,14200.0,18.1759,18.1759,18.1613,18.1686,14200.0
2011-07-15 14:00:00,25.03,25.03,25.02,25.02,4500.0,18.1686,18.1686,18.1613,18.1613,4500.0
2011-07-15 14:05:00,25.02,25.02,25.0,25.0,9200.0,18.1613,18.1613,18.1468,18.1468,9200.0
2011-07-15 14:10:00,25.01,25.01,24.97,24.99,11900.0,18.1541,18.1541,18.125,18.1396,11900.0
2011-07-15 14:15:00,24.98,25.0,24.98,24.98,5900.0,18.1323,18.1468,18.1323,18.1323,5900.0
2011-07-15 14:20:00,24.98,24.98,24.94,24.94,15400.0,18.1323,18.1323,18.1033,18.1033,15400.0
2011-07-15 14:25:00,24.94,24.95,24.93,24.93,6400.0,18.1033,18.1105,18.096,18.096,6400.0
2011-07-15 14:30:00,24.93,24.95,24.92,24.93,10100.0,18.096,18.1105,18.0888,18.096,10100.0
2011-07-15 14:35:00,24.93,24.94,24.91,24.93,52800.0,18.096,18.1033,18.0815,18.096,52800.0
2011-07-15 14:40:00,24.94,24.95,24.94,24.94,10400.0,18.1033,18.1105,18.1033,18.1033,10400.0
2011-07-15 14:45:00,24.95,25.01,24.95,25.0,54000.0,18.1105,18.1541,18.1105,18.1468,54000.0
2011-07-15 14:50:00,25.01,25.02,25.0,25.01,33400.0,18.1541,18.1613,18.1468,18.1541,33400.0
2011-07-15 14:55:00,25.01,25.03,25.0,25.01,59300.0,18.1541,18.1686,18.1468,18.1541,59300.0
2011-07-15 15:00:00,25.01,25.03,25.01,25.01,23400.0,18.1541,18.1686,18.1541,18.1541,23400.0
2011-07-15 15:05:00,25.01,25.01,24.99,25.01,101300.0,18.1541,18.1541,18.1396,18.1541,101300.0
2011-07-15 15:10:00,25.01,25.02,25.0,25.02,9200.0,18.1541,18.1613,18.1468,18.1613,9200.0
2011-07-15 15:15:00,25.02,25.02,24.98,24.98,7800.0,18.1613,18.1613,18.1323,18.1323,7800.0
2011-07-15 15:20:00,24.98,25.0,24.98,24.99,11300.0,18.1323,18.1468,18.1323,18.1396,11300.0
2011-07-15 15:25:00,25.0,25.02,25.0,25.01,65300.0,18.1468,18.1613,18.1468,18.1541,65300.0
2011-07-15 15:30:00,25.01,25.03,24.98,24.98,27900.0,18.1541,18.1686,18.1323,18.1323,27900.0
2011-07-15 15:35:00,24.98,25.0,24.98,25.0,17500.0,18.1323,18.1468,18.1323,18.1468,17500.0
2011-07-15 15:40:00,25.0,25.03,24.99,25.02,20300.0,18.1468,18.1686,18.1396,18.1613,20300.0
2011-07-15 15:45:00,25.02,25.03,25.01,25.02,23000.0,18.1613,18.1686,18.1541,18.1613,23000.0
2011-07-15 15:50:00,25.03,25.03,25.0,25.02,27300.0,18.1686,18.1686,18.1468,18.1613,27300.0
2011-07-15 15:55:00,25.02,25.05,25.01,25.04,44500.0,18.1613,18.1831,18.1541,18.1759,44500.0
2011-07-18 09:30:00,24.94,25.01,24.9,24.94,67400.0,18.1033,18.1541,18.0742,18.1033,67400.0
2011-07-18 09:35:00,24.94,24.97,24.9,24.95,28800.0,18.1033,18.125,18.0742,18.1105,28800.0
2011-07-18 09:40:00,24.96,24.97,24.92,24.92,12800.0,18.1178,18.125,18.0888,18.0888,12800.0
2011-07-18 09:45:00,24.91,24.92,24.87,24.89,51600.0,18.0815,18.0888,18.0525,18.067,51600.0
2011-07-18 09:50:00,24.88,24.88,24.81,24.83,86300.0,18.0597,18.0597,18.0089,18.0234,86300.0
2011-07-18 09:55:00,24.83,24.83,24.77,24.8,30400.0,18.0234,18.0234,17.9799,18.0016,30400.0
2011-07-18 10:00:00,24.77,24.8,24.7,24.73,45700.0,17.9799,18.0016,17.9291,17.9508,45700.0
2011-07-18 10:05:00,24.72,24.72,24.69,24.71,40900.0,17.9436,17.9436,17.9218,17.9363,40900.0
2011-07-18 10:10:00,24.71,24.72,24.66,24.66,57400.0,17.9363,17.9436,17.9,17.9,57400.0
2011-07-18 10:15:00,24.66,24.7,24.65,24.69,18200.0,17.9,17.9291,17.8928,17.9218,18200.0
2011-07-18 10:20:00,24.69,24.73,24.69,24.73,22000.0,17.9218,17.9508,17.9218,17.9508,22000.0
2011-07-18 10:25:00,24.72,24.74,24.72,24.73,22100.0,17.9436,17.9581,17.9436,17.9508,22100.0
2011-07-18 10:30:00,24.73,24.73,24.69,24.69,46400.0,17.9508,17.9508,17.9218,17.9218,46400.0
2011-07-18 10:35:00,24.7,24.74,24.69,24.73,38800.0,17.9291,17.9581,17.9218,17.9508,38800.0
2011-07-18 10:40:00,24.73,24.75,24.72,24.75,37900.0,17.9508,17.9654,17.9436,17.9654,37900.0
2011-07-18 10:45:00,24.75,24.75,24.72,24.73,34900.0,17.9654,17.9654,17.9436,17.9508,34900.0
2011-07-18 10:50:00,24.73,24.73,24.66,24.67,49700.0,17.9508,17.9508,17.9,17.9073,49700.0
2011-07-18 10:55:00,24.67,24.68,24.65,24.68,53600.0,17.9073,17.9145,17.8928,17.9145,53600.0
2011-07-18 11:00:00,24.67,24.7,24.67,24.69,35300.0,17.9073,17.9291,17.9073,17.9218,35300.0
2011-07-18 11:05:00,24.68,24.7,24.67,24.68,5600.0,17.9145,17.9291,17.9073,17.9145,5600.0
2011-07-18 11:10:00,24.68,24.69,24.65,24.65,23400.0,17.9145,17.9218,17.8928,17.8928,23400.0
2011-07-18 11:15:00,24.65,24.66,24.64,24.66,8600.0,17.8928,17.9,17.8855,17.9,8600.0
2011-07-18 11:20:00,24.65,24.66,24.64,24.65,8600.0,17.8928,17.9,17.8855,17.8928,8600.0
2011-07-18 11:25:00,24.65,24.7,24.65,24.68,21600.0,17.8928,17.9291,17.8928,17.9145,21600.0
2011-07-18 11:30:00,24.68,24.68,24.6,24.6,193200.0,17.9145,17.9145,17.8565,17.8565,193200.0
2011-07-18 11:35:00,24.6,24.6,24.52,24.53,101900.0,17.8565,17.8565,17.7984,17.8057,101900.0
2011-07-18 11:40:00,24.53,24.53,24.51,24.52,34400.0,17.8057,17.8057,17.7911,17.7984,34400.0
2011-07-18 11:45:00,24.52,24.53,24.5,24.5,45100.0,17.7984,17.8057,17.7839,17.7839,45100.0
2011-07-18 11:50:00,24.5,24.52,24.5,24.51,20600.0,17.7839,17.7984,17.7839,17.7911,20600.0
2011-07-18 11:55:00,24.51,24.52,24.49,24.49,32300.0,17.7911,17.7984,17.7766,17.7766,32300.0
2011-07-18 12:00:00,24.5,24.52,24.5,24.52,26900.0,17.7839,17.7984,17.7839,17.7984,26900.0
2011-07-18 12:05:00,24.52,24.52,24.5,24.51,13400.0,17.7984,17.7984,17.7839,17.7911,13400.0
2011-07-18 12:10:00,24.52,24.56,24.51,24.55,14300.0,17.7984,17.8274,17.7911,17.8202,14300.0
2011-07-18 12:15:00,24.55,24.58,24.55,24.57,41000.0,17.8202,17.842,17.8202,17.8347,41000.0
2011-07-18 12:20:00,24.57,24.57,24.55,24.56,7000.0,17.8347,17.8347,17.8202,17.8274,7000.0
2011-07-18 12:25:00,24.57,24.57,24.56,24.56,6200.0,17.8347,17.8347,17.8274,17.8274,6200.0
2011-07-18 12:30:00,24.56,24.57,24.55,24.57,11400.0,17.8274,17.8347,17.8202,17.8347,11400.0
2011-07-18 12:35:00,24.57,24.62,24.57,24.61,39800.0,17.8347,17.871,17.8347,17.8637,39800.0
2011-07-18 12:40:00,24.61,24.61,24.6,24.61,6700.0,17.8637,17.8637,17.8565,17.8637,6700.0
2011-07-18 12:45:00,24.6,24.62,24.6,24.61,21700.0,17.8565,17.871,17.8565,17.8637,21700.0
2011-07-18 12:50:00,24.6,24.62,24.6,24.6,4400.0,17.8565,17.871,17.8565,17.8565,4400.0
2011-07-18 12:55:00,24.61,24.65,24.61,24.65,7200.0,17.8637,17.8928,17.8637,17.8928,7200.0
2011-07-18 13:00:00,24.65,24.65,24.63,24.63,2400.0,17.8928,17.8928,17.8782,17.8782,2400.0
2011-07-18 13:05:00,24.63,24.64,24.63,24.64,3200.0,17.8782,17.8855,17.8782,17.8855,3200.0
2011-07-18 13:10:00,24.64,24.64,24.63,24.64,2300.0,17.8855,17.8855,17.8782,17.8855,2300.0
2011-07-18 13:15:00,24.63,24.64,24.6,24.6,20700.0,17.8782,17.8855,17.8565,17.8565,20700.0
2011-07-18 13:20:00,24.6,24.63,24.57,24.58,81500.0,17.8565,17.8782,17.8347,17.842,81500.0
2011-07-18 13:25:00,24.57,24.61,24.57,24.6,59800.0,17.8347,17.8637,17.8347,17.8565,59800.0
2011-07-18 13:30:00,24.6,24.62,24.6,24.62,18700.0,17.8565,17.871,17.8565,17.871,18700.0
2011-07-18 13:35:00,24.61,24.67,24.61,24.66,16200.0,17.8637,17.9073,17.8637,17.9,16200.0
2011-07-18 13:40:00,24.66,24.66,24.65,24.66,7900.0,17.9,17.9,17.8928,17.9,7900.0
2011-07-18 13:45:00,24.65,24.68,24.65,24.66,6100.0,17.8928,17.9145,17.8928,17.9,6100.0
2011-07-18 13:50:00,24.66,24.68,24.65,24.67,9800.0,17.9,17.9145,17.8928,17.9073,9800.0
2011-07-18 13:55:00,24.67,24.71,24.67,24.71,18100.0,17.9073,17.9363,17.9073,17.9363,18100.0
2011-07-18 14:00:00,24.71,24.71,24.62,24.63,87200.0,17.9363,17.9363,17.871,17.8782,87200.0
2011-07-18 14:05:00,24.62,24.65,24.62,24.65,8500.0,17.871,17.8928,17.871,17.8928,8500.0
2011-07-18 14:10:00,24.64,24.66,24.62,24.63,29200.0,17.8855,17.9,17.871,17.8782,29200.0
2011-07-18 14:15:00,24.62,24.64,24.62,24.64,6800.0,17.871,17.8855,17.871,17.8855,6800.0
2011-07-18 14:20:00,24.65,24.65,24.63,24.63,11700.0,17.8928,17.8928,17.8782,17.8782,11700.0
2011-07-18 14:25:00,24.63,24.65,24.63,24.63,13600.0,17.8782,17.8928,17.8782,17.8782,13600.0
2011-07-18 14:30:00,24.63,24.64,24.59,24.6,14500.0,17.8782,17.8855,17.8492,17.8565,14500.0
2011-07-18 14:35:00,24.6,24.6,24.56,24.59,122500.0,17.8565,17.8565,17.8274,17.8492,122500.0
2011-07-18 14:40:00,24.59,24.6,24.58,24.6,19200.0,17.8492,17.8565,17.842,17.8565,19200.0
2011-07-18 14:45:00,24.59,24.6,24.58,24.58,29800.0,17.8492,17.8565,17.842,17.842,29800.0
2011-07-18 14:50:00,24.59,24.61,24.58,24.6,14900.0,17.8492,17.8637,17.842,17.8565,14900.0
2011-07-18 14:55:00,24.6,24.63,24.59,24.63,4000.0,17.8565,17.8782,17.8492,17.8782,4000.0
2011-07-18 15:00:00,24.64,24.7,24.64,24.68,49200.0,17.8855,17.9291,17.8855,17.9145,49200.0
2011-07-18 15:05:00,24.68,24.68,24.66,24.68,5400.0,17.9145,17.9145,17.9,17.9145,5400.0
2011-07-18 15:10:00,24.68,24.68,24.66,24.67,11900.0,17.9145,17.9145,17.9,17.9073,11900.0
2011-07-18 15:15:00,24.66,24.67,24.65,24.66,40300.0,17.9,17.9073,17.8928,17.9,40300.0
2011-07-18 15:20:00,24.66,24.66,24.63,24.63,26600.0,17.9,17.9,17.8782,17.8782,26600.0
2011-07-18 15:25:00,24.64,24.65,24.64,24.65,21100.0,17.8855,17.8928,17.8855,17.8928,21100.0
2011-07-18 15:30:00,24.65,24.68,24.65,24.66,29100.0,17.8928,17.9145,17.8928,17.9,29100.0
2011-07-18 15:35:00,24.66,24.73,24.66,24.73,68200.0,17.9,17.9508,17.9,17.9508,68200.0
2011-07-18 15:40:00,24.73,24.73,24.7,24.7,41100.0,17.9508,17.9508,17.9291,17.9291,41100.0
2011-07-18 15:45:00,24.69,24.71,24.69,24.71,65600.0,17.9218,17.9363,17.9218,17.9363,65600.0
2011-07-18 15:50:00,24.7,24.72,24.68,24.71,60900.0,17.9291,17.9436,17.9145,17.9363,60900.0
2011-07-18 15:55:00,24.71,24.71,24.68,24.69,71900.0,17.9363,17.9363,17.9145,17.9218,71900.0
2011-07-19 09:30:00,24.8,24.88,24.77,24.88,22600.0,18.0016,18.0597,17.9799,18.0597,22600.0
2011-07-19 09:35:00,24.86,24.93,24.86,24.91,1700.0,18.0452,18.096,18.0452,18.0815,1700.0
2011-07-19 09:40:00,24.92,24.93,24.81,24.81,19000.0,18.0888,18.096,18.0089,18.0089,19000.0
2011-07-19 09:45:00,24.81,24.82,24.73,24.76,49900.0,18.0089,18.0162,17.9508,17.9726,49900.0
2011-07-19 09:50:00,24.76,24.76,24.71,24.75,18100.0,17.9726,17.9726,17.9363,17.9654,18100.0
2011-07-19 09:55:00,24.75,24.76,24.7,24.73,7300.0,17.9654,17.9726,17.9291,17.9508,7300.0
2011-07-19 10:00:00,24.75,24.79,24.74,24.75,39600.0,17.9654,17.9944,17.9581,17.9654,39600.0
2011-07-19 10:05:00,24.76,24.79,24.74,24.79,71400.0,17.9726,17.9944,17.9581,17.9944,71400.0
2011-07-19 10:10:00,24.8,24.83,24.8,24.83,72800.0,18.0016,18.0234,18.0016,18.0234,72800.0
2011-07-19 10:15:00,24.83,24.88,24.83,24.88,13400.0,18.0234,18.0597,18.0234,18.0597,13400.0
2011-07-19 10:20:00,24.88,24.9,24.88,24.9,52400.0,18.0597,18.0742,18.0597,18.0742,52400.0
2011-07-19 10:25:00,24.91,24.94,24.91,24.94,53000.0,18.0815,18.1033,18.0815,18.1033,53000.0
2011-07-19 10:30:00,24.94,24.98,24.94,24.98,29700.0,18.1033,18.1323,18.1033,18.1323,29700.0
2011-07-19 10:35:00,24.98,25.0,24.97,24.99,119900.0,18.1323,18.1468,18.125,18.1396,119900.0
2011-07-19 10:40:00,25.0,25.02,24.99,25.01,42100.0,18.1468,18.1613,18.1396,18.1541,42100.0
2011-07-19 10:45:00,25.0,25.01,24.99,24.99,10000.0,18.1468,18.1541,18.1396,18.1396,10000.0
2011-07-19 10:50:00,24.99,25.02,24.99,25.0,35800.0,18.1396,18.1613,18.1396,18.1468,35800.0
2011-07-19 10:55:00,25.01,25.02,25.0,25.0,13400.0,18.1541,18.1613,18.1468,18.1468,13400.0
2011-07-19 11:00:00,25.0,25.04,25.0,25.01,87100.0,18.1468,18.1759,18.1468,18.1541,87100.0
2011-07-19 11:05:00,25.01,25.01,25.0,25.0,8500.0,18.1541,18.1541,18.1468,18.1468,8500.0
2011-07-19 11:10:00,25.0,25.01,25.0,25.0,30200.0,18.1468,18.1541,18.1468,18.1468,30200.0
2011-07-19 11:15:00,25.0,25.01,24.96,24.96,40400.0,18.1468,18.1541,18.1178,18.1178,40400.0
2011-07-19 11:20:00,24.96,24.97,24.95,24.96,9700.0,18.1178,18.125,18.1105,18.1178,9700.0
2011-07-19 11:25:00,24.96,24.97,24.95,24.95,3500.0,18.1178,18.125,18.1105,18.1105,3500.0
2011-07-19 11:30:00,24.95,24.95,24.94,24.94,3000.0,18.1105,18.1105,18.1033,18.1033,3000.0
2011-07-19 11:35:00,24.93,24.93,24.86,24.86,17400.0,18.096,18.096,18.0452,18.0452,17400.0
2011-07-19 11:40:00,24.86,24.87,24.85,24.85,7100.0,18.0452,18.0525,18.0379,18.0379,7100.0
2011-07-19 11:45:00,24.84,24.85,24.84,24.85,1100.0,18.0307,18.0379,18.0307,18.0379,1100.0
2011-07-19 11:50:00,24.85,24.85,24.83,24.83,1500.0,18.0379,18.0379,18.0234,18.0234,1500.0
2011-07-19 11:55:00,24.84,24.85,24.81,24.82,5200.0,18.0307,18.0379,18.0089,18.0162,5200.0
2011-07-19 12:00:00,24.82,24.84,24.82,24.84,2000.0,18.0162,18.0307,18.0162,18.0307,2000.0
2011-07-19 12:05:00,24.83,24.84,24.82,24.83,4700.0,18.0234,18.0307,18.0162,18.0234,4700.0
2011-07-19 12:10:00,24.82,24.85,24.82,24.84,7900.0,18.0162,18.0379,18.0162,18.0307,7900.0
2011-07-19 12:15:00,24.85,24.86,24.83,24.83,4500.0,18.0379,18.0452,18.0234,18.0234,4500.0
2011-07-19 12:20:00,24.82,24.82,24.82,24.82,1500.0,18.0162,18.0162,18.0162,18.0162,1500.0
2011-07-19 12:25:00,24.82,24.82,24.82,24.82,300.0,18.0162,18.0162,18.0162,18.0162,300.0
2011-07-19 12:30:00,24.82,24.85,24.82,24.85,2100.0,18.0162,18.0379,18.0162,18.0379,2100.0
2011-07-19 12:35:00,24.84,24.85,24.84,24.84,3100.0,18.0307,18.0379,18.0307,18.0307,3100.0
2011-07-19 12:40:00,24.83,24.83,24.81,24.81,4000.0,18.0234,18.0234,18.0089,18.0089,4000.0
2011-07-19 12:45:00,24.81,24.81,24.8,24.8,500.0,18.0089,18.0089,18.0016,18.0016,500.0
2011-07-19 12:50:00,24.81,24.83,24.81,24.82,1800.0,18.0089,18.0234,18.0089,18.0162,1800.0
2011-07-19 12:55:00,24.82,24.82,24.81,24.82,6700.0,18.0162,18.0162,18.0089,18.0162,6700.0
2011-07-19 13:00:00,24.83,24.83,24.82,24.82,800.0,18.0234,18.0234,18.0162,18.0162,800.0
2011-07-19 13:05:00,24.82,24.82,24.81,24.81,800.0,18.0162,18.0162,18.0089,18.0089,800.0
2011-07-19 13:10:00,24.81,24.82,24.8,24.81,3800.0,18.0089,18.0162,18.0016,18.0089,3800.0
2011-07-19 13:15:00,24.81,24.83,24.81,24.83,3000.0,18.0089,18.0234,18.0089,18.0234,3000.0
2011-07-19 13:20:00,24.83,24.83,24.82,24.83,1700.0,18.0234,18.0234,18.0162,18.0234,1700.0
2011-07-19 13:25:00,24.83,24.84,24.83,24.84,7900.0,18.0234,18.0307,18.0234,18.0307,7900.0
2011-07-19 13:30:00,24.84,24.88,24.84,24.86,11400.0,18.0307,18.0597,18.0307,18.0452,11400.0
2011-07-19 13:35:00,24.85,24.91,24.85,24.9,17900.0,18.0379,18.0815,18.0379,18.0742,17900.0
2011-07-19 13:40:00,24.89,24.98,24.88,24.97,28800.0,18.067,18.1323,18.0597,18.125,28800.0
2011-07-19 13:45:00,24.97,24.97,24.9,24.91,56800.0,18.125,18.125,18.0742,18.0815,56800.0
2011-07-19 13:50:00,24.92,24.93,24.91,24.93,3100.0,18.0888,18.096,18.0815,18.096,3100.0
2011-07-19 13:55:00,24.93,24.94,24.92,24.94,1400.0,18.096,18.1033,18.0888,18.1033,1400.0
2011-07-19 14:00:00,24.94,24.94,24.92,24.92,10100.0,18.1033,18.1033,18.0888,18.0888,10100.0
2011-07-19 14:05:00,24.93,24.94,24.92,24.94,10100.0,18.096,18.1033,18.0888,18.1033,10100.0
2011-07-19 14:10:00,24.95,24.96,24.94,24.95,16400.0,18.1105,18.1178,18.1033,18.1105,16400.0
2011-07-19 14:15:00,24.95,24.96,24.93,24.94,6900.0,18.1105,18.1178,18.096,18.1033,6900.0
2011-07-19 14:20:00,24.93,24.95,24.93,24.95,9000.0,18.096,18.1105,18.096,18.1105,9000.0
2011-07-19 14:25:00,24.94,24.96,24.94,24.96,5700.0,18.1033,18.1178,18.1033,18.1178,5700.0
2011-07-19 14:30:00,24.96,24.97,24.95,24.95,6000.0,18.1178,18.125,18.1105,18.1105,6000.0
2011-07-19 14:35:00,24.95,24.96,24.95,24.96,5100.0,18.1105,18.1178,18.1105,18.1178,5100.0
2011-07-19 14:40:00,24.96,24.98,24.96,24.98,14700.0,18.1178,18.1323,18.1178,18.1323,14700.0
2011-07-19 14:45:00,24.98,25.04,24.97,25.03,69000.0,18.1323,18.1759,18.125,18.1686,69000.0
2011-07-19 14:50:00,25.03,25.07,25.03,25.06,9300.0,18.1686,18.1976,18.1686,18.1904,9300.0
2011-07-19 14:55:00,25.05,25.09,25.05,25.09,20200.0,18.1831,18.2121,18.1831,18.2121,20200.0
2011-07-19 15:00:00,25.08,25.1,25.08,25.1,10500.0,18.2049,18.2194,18.2049,18.2194,10500.0
2011-07-19 15:05:00,25.1,25.15,25.1,25.13,59400.0,18.2194,18.2557,18.2194,18.2412,59400.0
2011-07-19 15:10:00,25.14,25.17,25.14,25.17,10700.0,18.2484,18.2702,18.2484,18.2702,10700.0
2011-07-19 15:15:00,25.17,25.17,25.16,25.16,9000.0,18.2702,18.2702,18.263,18.263,9000.0
2011-07-19 15:20:00,25.17,25.18,25.16,25.18,16800.0,18.2702,18.2775,18.263,18.2775,16800.0
2011-07-19 15:25:00,25.18,25.18,25.15,25.17,22800.0,18.2775,18.2775,18.2557,18.2702,22800.0
2011-07-19 15:30:00,25.16,25.16,25.14,25.15,29500.0,18.263,18.263,18.2484,18.2557,29500.0
2011-07-19 15:35:00,25.15,25.17,25.14,25.16,54300.0,18.2557,18.2702,18.2484,18.263,54300.0
2011-07-19 15:40:00,25.16,25.16,25.14,25.14,45000.0,18.263,18.263,18.2484,18.2484,45000.0
2011-07-19 15:45:00,25.14,25.16,25.13,25.14,46300.0,18.2484,18.263,18.2412,18.2484,46300.0
2011-07-19 15:50:00,25.14,25.15,25.13,25.14,86400.0,18.2484,18.2557,18.2412,18.2484,86400.0
2011-07-19 15:55:00,25.14,25.15,25.13,25.14,48700.0,18.2484,18.2557,18.2412,18.2484,48700.0
2011-07-20 09:30:00,25.2,25.22,25.07,25.15,33100.0,18.292,18.3065,18.1976,18.2557,33100.0
2011-07-20 09:35:00,25.13,25.14,25.07,25.11,7800.0,18.2412,18.2484,18.1976,18.2267,7800.0
2011-07-20 09:40:00,25.1,25.13,25.07,25.11,76400.0,18.2194,18.2412,18.1976,18.2267,76400.0
2011-07-20 09:45:00,25.11,25.19,25.11,25.19,34000.0,18.2267,18.2847,18.2267,18.2847,34000.0
2011-07-20 09:50:00,25.19,25.22,25.19,25.2,58400.0,18.2847,18.3065,18.2847,18.292,58400.0
2011-07-20 09:55:00,25.2,25.27,25.2,25.27,25300.0,18.292,18.3428,18.292,18.3428,25300.0
2011-07-20 10:00:00,25.25,25.35,25.21,25.35,149800.0,18.3283,18.4009,18.2993,18.4009,149800.0
2011-07-20 10:05:00,25.34,25.41,25.34,25.4,74100.0,18.3936,18.4444,18.3936,18.4372,74100.0
2011-07-20 10:10:00,25.41,25.48,25.4,25.44,59400.0,18.4444,18.4952,18.4372,18.4662,59400.0
2011-07-20 10:15:00,25.45,25.45,25.37,25.39,22000.0,18.4735,18.4735,18.4154,18.4299,22000.0
2011-07-20 10:20:00,25.4,25.42,25.38,25.4,19900.0,18.4372,18.4517,18.4227,18.4372,19900.0
2011-07-20 10:25:00,25.39,25.42,25.39,25.39,9500.0,18.4299,18.4517,18.4299,18.4299,9500.0
2011-07-20 10:30:00,25.39,25.39,25.34,25.35,67000.0,18.4299,18.4299,18.3936,18.4009,67000.0
2011-07-20 10:35:00,25.35,25.35,25.33,25.33,21400.0,18.4009,18.4009,18.3864,18.3864,21400.0
2011-07-20 10:40:00,25.34,25.34,25.32,25.33,31100.0,18.3936,18.3936,18.3791,18.3864,31100.0
2011-07-20 10:45:00,25.32,25.32,25.28,25.28,16700.0,18.3791,18.3791,18.3501,18.3501,16700.0
2011-07-20 10:50:00,25.27,25.29,25.27,25.28,4300.0,18.3428,18.3573,18.3428,18.3501,4300.0
2011-07-20 10:55:00,25.27,25.31,25.27,25.31,4300.0,18.3428,18.3718,18.3428,18.3718,4300.0
2011-07-20 11:00:00,25.3,25.32,25.29,25.29,4600.0,18.3646,18.3791,18.3573,18.3573,4600.0
2011-07-20 11:05:00,25.3,25.32,25.29,25.32,4200.0,18.3646,18.3791,18.3573,18.3791,4200.0
2011-07-20 11:10:00,25.31,25.32,25.3,25.3,4900.0,18.3718,18.3791,18.3646,18.3646,4900.0
2011-07-20 11:15:00,25.31,25.36,25.29,25.36,51400.0,18.3718,18.4081,18.3573,18.4081,51400.0
2011-07-20 11:20:00,25.36,25.36,25.34,25.35,10200.0,18.4081,18.4081,18.3936,18.4009,10200.0
2011-07-20 11:25:00,25.35,25.35,25.33,25.34,13800.0,18.4009,18.4009,18.3864,18.3936,13800.0
2011-07-20 11:30:00,25.33,25.33,25.31,25.33,7600.0,18.3864,18.3864,18.3718,18.3864,7600.0
2011-07-20 11:35:00,25.33,25.34,25.3,25.3,6300.0,18.3864,18.3936,18.3646,18.3646,6300.0
2011-07-20 11:40:00,25.31,25.32,25.3,25.3,4400.0,18.3718,18.3791,18.3646,18.3646,4400.0
2011-07-20 11:45:00,25.3,25.3,25.25,25.29,45700.0,18.3646,18.3646,18.3283,18.3573,45700.0
2011-07-20 11:50:00,25.29,25.3,25.29,25.29,111300.0,18.3573,18.3646,18.3573,18.3573,111300.0
2011-07-20 11:55:00,25.29,25.29,25.26,25.28,43700.0,18.3573,18.3573,18.3355,18.3501,43700.0
2011-07-20 12:00:00,25.28,25.28,25.28,25.28,700.0,18.3501,18.3501,18.3501,18.3501,700.0
2011-07-20 12:05:00,25.29,25.29,25.28,25.29,2700.0,18.3573,18.3573,18.3501,18.3573,2700.0
2011-07-20 12:10:00,25.29,25.3,25.28,25.3,4500.0,18.3573,18.3646,18.3501,18.3646,4500.0
2011-07-20 12:15:00,25.3,25.3,25.29,25.29,3800.0,18.3646,18.3646,18.3573,18.3573,3800.0
2011-07-20 12:20:00,25.3,25.3,25.28,25.29,1600.0,18.3646,18.3646,18.3501,18.3573,1600.0
2011-07-20 12:25:00,25.29,25.29,25.29,25.29,1900.0,18.3573,18.3573,18.3573,18.3573,1900.0
2011-07-20 12:30:00,25.3,25.3,25.28,25.28,3000.0,18.3646,18.3646,18.3501,18.3501,3000.0
2011-07-20 12:35:00,25.28,25.29,25.28,25.28,1100.0,18.3501,18.3573,18.3501,18.3501,1100.0
2011-07-20 12:40:00,25.28,25.29,25.26,25.26,12300.0,18.3501,18.3573,18.3355,18.3355,12300.0
2011-07-20 12:45:00,25.27,25.29,25.27,25.29,10200.0,18.3428,18.3573,18.3428,18.3573,10200.0
2011-07-20 12:50:00,25.3,25.3,25.29,25.3,1300.0,18.3646,18.3646,18.3573,18.3646,1300.0
2011-07-20 12:55:00,25.29,25.3,25.28,25.3,1600.0,18.3573,18.3646,18.3501,18.3646,1600.0
2011-07-20 13:00:00,25.29,25.3,25.29,25.3,6400.0,18.3573,18.3646,18.3573,18.3646,6400.0
2011-07-20 13:05:00,25.3,25.3,25.29,25.29,7800.0,18.3646,18.3646,18.3573,18.3573,7800.0
2011-07-20 13:10:00,25.29,25.3,25.28,25.28,2200.0,18.3573,18.3646,18.3501,18.3501,2200.0
2011-07-20 13:15:00,25.28,25.29,25.28,25.29,4600.0,18.3501,18.3573,18.3501,18.3573,4600.0
2011-07-20 13:20:00,25.29,25.29,25.28,25.29,5700.0,18.3573,18.3573,18.3501,18.3573,5700.0
2011-07-20 13:25:00,25.3,25.3,25.29,25.3,1700.0,18.3646,18.3646,18.3573,18.3646,1700.0
2011-07-20 13:30:00,25.3,25.3,25.28,25.29,23600.0,18.3646,18.3646,18.3501,18.3573,23600.0
2011-07-20 13:35:00,25.28,25.3,25.27,25.3,28100.0,18.3501,18.3646,18.3428,18.3646,28100.0
2011-07-20 13:40:00,25.29,25.3,25.27,25.29,9600.0,18.3573,18.3646,18.3428,18.3573,9600.0
2011-07-20 13:45:00,25.29,25.3,25.28,25.29,9300.0,18.3573,18.3646,18.3501,18.3573,9300.0
2011-07-20 13:50:00,25.3,25.31,25.3,25.31,6600.0,18.3646,18.3718,18.3646,18.3718,6600.0
2011-07-20 13:55:00,25.32,25.32,25.31,25.32,13700.0,18.3791,18.3791,18.3718,18.3791,13700.0
2011-07-20 14:00:00,25.32,25.33,25.31,25.32,8600.0,18.3791,18.3864,18.3718,18.3791,8600.0
2011-07-20 14:05:00,25.33,25.33,25.31,25.31,4700.0,18.3864,18.3864,18.3718,18.3718,4700.0
2011-07-20 14:10:00,25.32,25.32,25.3,25.31,4000.0,18.3791,18.3791,18.3646,18.3718,4000.0
2011-07-20 14:15:00,25.32,25.32,25.31,25.32,5000.0,18.3791,18.3791,18.3718,18.3791,5000.0
2011-07-20 14:20:00,25.32,25.32,25.31,25.31,3000.0,18.3791,18.3791,18.3718,18.3718,3000.0
2011-07-20 14:25:00,25.32,25.33,25.31,25.32,5500.0,18.3791,18.3864,18.3718,18.3791,5500.0
2011-07-20 14:30:00,25.33,25.34,25.32,25.34,7300.0,18.3864,18.3936,18.3791,18.3936,7300.0
2011-07-20 14:35:00,25.33,25.35,25.33,25.34,13900.0,18.3864,18.4009,18.3864,18.3936,13900.0
2011-07-20 14:40:00,25.34,25.35,25.33,25.34,5400.0,18.3936,18.4009,18.3864,18.3936,5400.0
2011-07-20 14:45:00,25.34,25.34,25.27,25.28,63500.0,18.3936,18.3936,18.3428,18.3501,63500.0
2011-07-20 14:50:00,25.27,25.29,25.27,25.29,7800.0,18.3428,18.3573,18.3428,18.3573,7800.0
2011-07-20 14:55:00,25.29,25.3,25.28,25.3,5400.0,18.3573,18.3646,18.3501,18.3646,5400.0
2011-07-20 15:00:00,25.3,25.3,25.28,25.29,11900.0,18.3646,18.3646,18.3501,18.3573,11900.0
2011-07-20 15:05:00,25.29,25.31,25.29,25.31,16200.0,18.3573,18.3718,18.3573,18.3718,16200.0
2011-07-20 15:10:00,25.32,25.33,25.29,25.3,96200.0,18.3791,18.3864,18.3573,18.3646,96200.0
2011-07-20 15:15:00,25.3,25.32,25.29,25.31,14500.0,18.3646,18.3791,18.3573,18.3718,14500.0
2011-07-20 15:20:00,25.32,25.32,25.3,25.31,16700.0,18.3791,18.3791,18.3646,18.3718,16700.0
2011-07-20 15:25:00,25.31,25.33,25.3,25.32,33400.0,18.3718,18.3864,18.3646,18.3791,33400.0
2011-07-20 15:30:00,25.32,25.33,25.31,25.32,32800.0,18.3791,18.3864,18.3718,18.3791,32800.0
2011-07-20 15:35:00,25.32,25.35,25.32,25.34,30600.0,18.3791,18.4009,18.3791,18.3936,30600.0
2011-07-20 15:40:00,25.35,25.38,25.34,25.37,89800.0,18.4009,18.4227,18.3936,18.4154,89800.0
2011-07-20 15:45:00,25.36,25.37,25.32,25.32,91700.0,18.4081,18.4154,18.3791,18.3791,91700.0
2011-07-20 15:50:00,25.32,25.33,25.3,25.32,83000.0,18.3791,18.3864,18.3646,18.3791,83000.0
2011-07-20 15:55:00,25.32,25.34,25.31,25.34,170400.0,18.3791,18.3936,18.3718,18.3936,170400.0
2011-07-21 09:30:00,25.49,25.53,25.44,25.49,20200.0,18.5025,18.5315,18.4662,18.5025,20200.0
2011-07-21 09:35:00,25.5,25.55,25.46,25.53,39900.0,18.5098,18.5461,18.4807,18.5315,39900.0
2011-07-21 09:40:00,25.52,25.58,25.51,25.58,16700.0,18.5243,18.5678,18.517,18.5678,16700.0
2011-07-21 09:45:00,25.58,25.66,25.56,25.64,30300.0,18.5678,18.6259,18.5533,18.6114,30300.0
2011-07-21 09:50:00,25.64,25.65,25.62,25.62,25700.0,18.6114,18.6186,18.5969,18.5969,25700.0
2011-07-21 09:55:00,25.63,25.64,25.59,25.63,15200.0,18.6041,18.6114,18.5751,18.6041,15200.0
2011-07-21 10:00:00,25.63,25.7,25.63,25.69,280600.0,18.6041,18.6549,18.6041,18.6477,280600.0
2011-07-21 10:05:00,25.7,25.74,25.7,25.71,94300.0,18.6549,18.684,18.6549,18.6622,94300.0
2011-07-21 10:10:00,25.71,25.75,25.71,25.75,37800.0,18.6622,18.6912,18.6622,18.6912,37800.0
2011-07-21 10:15:00,25.74,25.74,25.67,25.68,12900.0,18.684,18.684,18.6332,18.6404,12900.0
2011-07-21 10:20:00,25.68,25.71,25.66,25.7,23300.0,18.6404,18.6622,18.6259,18.6549,23300.0
2011-07-21 10:25:00,25.7,25.75,25.69,25.75,81000.0,18.6549,18.6912,18.6477,18.6912,81000.0
2011-07-21 10:30:00,25.74,25.77,25.73,25.73,96000.0,18.684,18.7057,18.6767,18.6767,96000.0
2011-07-21 10:35:00,25.73,25.75,25.71,25.74,45800.0,18.6767,18.6912,18.6622,18.684,45800.0
2011-07-21 10:40:00,25.74,25.81,25.74,25.8,54200.0,18.684,18.7348,18.684,18.7275,54200.0
2011-07-21 10:45:00,25.81,25.81,25.76,25.76,22400.0,18.7348,18.7348,18.6985,18.6985,22400.0
2011-07-21 10:50:00,25.76,25.79,25.75,25.78,28100.0,18.6985,18.7203,18.6912,18.713,28100.0
2011-07-21 10:55:00,25.78,25.78,25.76,25.76,7000.0,18.713,18.713,18.6985,18.6985,7000.0
2011-07-21 11:00:00,25.76,25.76,25.73,25.73,15300.0,18.6985,18.6985,18.6767,18.6767,15300.0
2011-07-21 11:05:00,25.73,25.73,25.7,25.71,3900.0,18.6767,18.6767,18.6549,18.6622,3900.0
2011-07-21 11:10:00,25.71,25.72,25.7,25.72,23000.0,18.6622,18.6694,18.6549,18.6694,23000.0
2011-07-21 11:15:00,25.72,25.75,25.71,25.75,22600.0,18.6694,18.6912,18.6622,18.6912,22600.0
2011-07-21 11:20:00,25.74,25.74,25.72,25.72,20700.0,18.684,18.684,18.6694,18.6694,20700.0
2011-07-21 11:25:00,25.72,25.73,25.71,25.71,7400.0,18.6694,18.6767,18.6622,18.6622,7400.0
2011-07-21 11:30:00,25.71,25.72,25.69,25.69,22800.0,18.6622,18.6694,18.6477,18.6477,22800.0
2011-07-21 11:35:00,25.7,25.71,25.7,25.7,325600.0,18.6549,18.6622,18.6549,18.6549,325600.0
2011-07-21 11:40:00,25.7,25.72,25.68,25.68,61400.0,18.6549,18.6694,18.6404,18.6404,61400.0
2011-07-21 11:45:00,25.68,25.69,25.67,25.69,143700.0,18.6404,18.6477,18.6332,18.6477,143700.0
2011-07-21 11:50:00,25.69,25.71,25.68,25.69,16000.0,18.6477,18.6622,18.6404,18.6477,16000.0
2011-07-21 11:55:00,25.69,25.7,25.69,25.69,10900.0,18.6477,18.6549,18.6477,18.6477,10900.0
2011-07-21 12:00:00,25.69,25.73,25.69,25.73,54900.0,18.6477,18.6767,18.6477,18.6767,54900.0
2011-07-21 12:05:00,25.73,25.74,25.73,25.74,4400.0,18.6767,18.684,18.6767,18.684,4400.0
2011-07-21 12:10:00,25.75,25.77,25.74,25.77,53900.0,18.6912,18.7057,18.684,18.7057,53900.0
2011-07-21 12:15:00,25.77,25.77,25.74,25.74,9200.0,18.7057,18.7057,18.684,18.684,9200.0
2011-07-21 12:20:00,25.75,25.75,25.73,25.74,7300.0,18.6912,18.6912,18.6767,18.684,7300.0
2011-07-21 12:25:00,25.74,25.75,25.74,25.74,2700.0,18.684,18.6912,18.684,18.684,2700.0
2011-07-21 12:30:00,25.74,25.76,25.74,25.75,7700.0,18.684,18.6985,18.684,18.6912,7700.0
2011-07-21 12:35:00,25.75,25.78,25.75,25.77,18300.0,18.6912,18.713,18.6912,18.7057,18300.0
2011-07-21 12:40:00,25.78,25.85,25.78,25.85,81800.0,18.713,18.7638,18.713,18.7638,81800.0
2011-07-21 12:45:00,25.85,25.88,25.83,25.85,44700.0,18.7638,18.7856,18.7493,18.7638,44700.0
2011-07-21 12:50:00,25.85,25.85,25.75,25.75,59300.0,18.7638,18.7638,18.6912,18.6912,59300.0
2011-07-21 12:55:00,25.76,25.8,25.75,25.8,19300.0,18.6985,18.7275,18.6912,18.7275,19300.0
2011-07-21 13:00:00,25.8,25.82,25.78,25.82,13800.0,18.7275,18.742,18.713,18.742,13800.0
2011-07-21 13:05:00,25.81,25.81,25.79,25.8,16200.0,18.7348,18.7348,18.7203,18.7275,16200.0
2011-07-21 13:10:00,25.8,25.8,25.78,25.8,11600.0,18.7275,18.7275,18.713,18.7275,11600.0
2011-07-21 13:15:00,25.81,25.84,25.81,25.83,17900.0,18.7348,18.7566,18.7348,18.7493,17900.0
2011-07-21 13:20:00,25.83,25.84,25.82,25.83,6400.0,18.7493,18.7566,18.742,18.7493,6400.0
2011-07-21 13:25:00,25.84,25.84,25.82,25.84,14400.0,18.7566,18.7566,18.742,18.7566,14400.0
2011-07-21 13:30:00,25.85,25.86,25.83,25.84,12100.0,18.7638,18.7711,18.7493,18.7566,12100.0
2011-07-21 13:35:00,25.84,25.86,25.83,25.85,19500.0,18.7566,18.7711,18.7493,18.7638,19500.0
2011-07-21 13:40:00,25.85,25.86,25.82,25.84,110200.0,18.7638,18.7711,18.742,18.7566,110200.0
2011-07-21 13:45:00,25.84,25.85,25.82,25.83,9000.0,18.7566,18.7638,18.742,18.7493,9000.0
2011-07-21 13:50:00,25.82,25.83,25.8,25.81,25100.0,18.742,18.7493,18.7275,18.7348,25100.0
2011-07-21 13:55:00,25.82,25.83,25.81,25.83,9500.0,18.742,18.7493,18.7348,18.7493,9500.0
2011-07-21 14:00:00,25.83,25.84,25.81,25.82,17900.0,18.7493,18.7566,18.7348,18.742,17900.0
2011-07-21 14:05:00,25.82,25.83,25.81,25.83,22300.0,18.742,18.7493,18.7348,18.7493,22300.0
2011-07-21 14:10:00,25.83,25.83,25.8,25.81,15500.0,18.7493,18.7493,18.7275,18.7348,15500.0
2011-07-21 14:15:00,25.82,25.82,25.8,25.8,19400.0,18.742,18.742,18.7275,18.7275,19400.0
2011-07-21 14:20:00,25.81,25.83,25.8,25.82,19600.0,18.7348,18.7493,18.7275,18.742,19600.0
2011-07-21 14:25:00,25.82,25.85,25.81,25.85,14500.0,18.742,18.7638,18.7348,18.7638,14500.0
2011-07-21 14:30:00,25.85,25.85,25.84,25.85,29400.0,18.7638,18.7638,18.7566,18.7638,29400.0
2011-07-21 14:35:00,25.84,25.85,25.84,25.85,85700.0,18.7566,18.7638,18.7566,18.7638,85700.0
2011-07-21 14:40:00,25.85,25.86,25.84,25.85,15000.0,18.7638,18.7711,18.7566,18.7638,15000.0
2011-07-21 14:45:00,25.85,25.85,25.83,25.85,31600.0,18.7638,18.7638,18.7493,18.7638,31600.0
2011-07-21 14:50:00,25.85,25.85,25.83,25.84,13800.0,18.7638,18.7638,18.7493,18.7566,13800.0
2011-07-21 14:55:00,25.84,25.85,25.83,25.85,27000.0,18.7566,18.7638,18.7493,18.7638,27000.0
2011-07-21 15:00:00,25.85,25.87,25.84,25.86,34100.0,18.7638,18.7783,18.7566,18.7711,34100.0
2011-07-21 15:05:00,25.86,25.86,25.74,25.74,253800.0,18.7711,18.7711,18.684,18.684,253800.0
2011-07-21 15:10:00,25.74,25.75,25.72,25.73,15600.0,18.684,18.6912,18.6694,18.6767,15600.0
2011-07-21 15:15:00,25.73,25.81,25.72,25.8,37700.0,18.6767,18.7348,18.6694,18.7275,37700.0
2011-07-21 15:20:00,25.8,25.8,25.77,25.79,31000.0,18.7275,18.7275,18.7057,18.7203,31000.0
2011-07-21 15:25:00,25.78,25.8,25.78,25.79,35700.0,18.713,18.7275,18.713,18.7203,35700.0
2011-07-21 15:30:00,25.79,25.8,25.78,25.78,40000.0,18.7203,18.7275,18.713,18.713,40000.0
2011-07-21 15:35:00,25.79,25.79,25.76,25.78,56900.0,18.7203,18.7203,18.6985,18.713,56900.0
2011-07-21 15:40:00,25.78,25.79,25.77,25.78,44500.0,18.713,18.7203,18.7057,18.713,44500.0
2011-07-21 15:45:00,25.79,25.8,25.78,25.78,66300.0,18.7203,18.7275,18.713,18.713,66300.0
2011-07-21 15:50:00,25.79,25.79,25.77,25.79,128600.0,18.7203,18.7203,18.7057,18.7203,128600.0
2011-07-21 15:55:00,25.79,25.81,25.78,25.81,168100.0,18.7203,18.7348,18.713,18.7348,168100.0
2011-07-22 09:30:00,25.8,25.81,25.56,25.56,101600.0,18.7275,18.7348,18.5533,18.5533,101600.0
2011-07-22 09:35:00,25.56,25.57,25.51,25.51,50000.0,18.5533,18.5606,18.517,18.517,50000.0
2011-07-22 09:40:00,25.51,25.52,25.45,25.45,61700.0,18.517,18.5243,18.4735,18.4735,61700.0
2011-07-22 09:45:00,25.45,25.47,25.41,25.47,16200.0,18.4735,18.488,18.4444,18.488,16200.0
2011-07-22 09:50:00,25.46,25.48,25.46,25.48,21000.0,18.4807,18.4952,18.4807,18.4952,21000.0
2011-07-22 09:55:00,25.48,25.52,25.48,25.5,19200.0,18.4952,18.5243,18.4952,18.5098,19200.0
2011-07-22 10:00:00,25.5,25.56,25.49,25.56,24300.0,18.5098,18.5533,18.5025,18.5533,24300.0
2011-07-22 10:05:00,25.56,25.61,25.56,25.59,20200.0,18.5533,18.5896,18.5533,18.5751,20200.0
2011-07-22 10:10:00,25.6,25.63,25.6,25.62,1200.0,18.5823,18.6041,18.5823,18.5969,1200.0
2011-07-22 10:15:00,25.62,25.62,25.56,25.58,41300.0,18.5969,18.5969,18.5533,18.5678,41300.0
2011-07-22 10:20:00,25.58,25.58,25.48,25.49,19100.0,18.5678,18.5678,18.4952,18.5025,19100.0
2011-07-22 10:25:00,25.49,25.52,25.49,25.51,19600.0,18.5025,18.5243,18.5025,18.517,19600.0
2011-07-22 10:30:00,25.49,25.49,25.46,25.47,2700.0,18.5025,18.5025,18.4807,18.488,2700.0
2011-07-22 10:35:00,25.48,25.49,25.45,25.49,33300.0,18.4952,18.5025,18.4735,18.5025,33300.0
2011-07-22 10:40:00,25.49,25.5,25.47,25.48,9300.0,18.5025,18.5098,18.488,18.4952,9300.0
2011-07-22 10:45:00,25.48,25.49,25.46,25.46,39500.0,18.4952,18.5025,18.4807,18.4807,39500.0
2011-07-22 10:50:00,25.46,25.47,25.44,25.46,62600.0,18.4807,18.488,18.4662,18.4807,62600.0
2011-07-22 10:55:00,25.47,25.48,25.46,25.48,27200.0,18.488,18.4952,18.4807,18.4952,27200.0
2011-07-22 11:00:00,25.49,25.51,25.49,25.5,4700.0,18.5025,18.517,18.5025,18.5098,4700.0
2011-07-22 11:05:00,25.5,25.5,25.49,25.49,1400.0,18.5098,18.5098,18.5025,18.5025,1400.0
2011-07-22 11:10:00,25.5,25.5,25.48,25.49,3400.0,18.5098,18.5098,18.4952,18.5025,3400.0
2011-07-22 11:15:00,25.49,25.51,25.49,25.5,3200.0,18.5025,18.517,18.5025,18.5098,3200.0
2011-07-22 11:20:00,25.49,25.52,25.49,25.52,6300.0,18.5025,18.5243,18.5025,18.5243,6300.0
2011-07-22 11:25:00,25.52,25.52,25.51,25.52,1500.0,18.5243,18.5243,18.517,18.5243,1500.0
2011-07-22 11:30:00,25.53,25.54,25.53,25.54,13400.0,18.5315,18.5388,18.5315,18.5388,13400.0
2011-07-22 11:35:00,25.53,25.59,25.52,25.58,18100.0,18.5315,18.5751,18.5243,18.5678,18100.0
2011-07-22 11:40:00,25.58,25.61,25.57,25.6,14700.0,18.5678,18.5896,18.5606,18.5823,14700.0
2011-07-22 11:45:00,25.61,25.61,25.59,25.61,8200.0,18.5896,18.5896,18.5751,18.5896,8200.0
2011-07-22 11:50:00,25.61,25.61,25.6,25.6,800.0,18.5896,18.5896,18.5823,18.5823,800.0
2011-07-22 11:55:00,25.6,25.62,25.6,25.62,2900.0,18.5823,18.5969,18.5823,18.5969,2900.0
2011-07-22 12:00:00,25.62,25.62,25.58,25.59,105900.0,18.5969,18.5969,18.5678,18.5751,105900.0
2011-07-22 12:05:00,25.6,25.69,25.6,25.68,194600.0,18.5823,18.6477,18.5823,18.6404,194600.0
2011-07-22 12:10:00,25.68,25.69,25.67,25.69,19700.0,18.6404,18.6477,18.6332,18.6477,19700.0
2011-07-22 12:15:00,25.69,25.69,25.66,25.67,15000.0,18.6477,18.6477,18.6259,18.6332,15000.0
2011-07-22 12:20:00,25.67,25.71,25.67,25.7,216800.0,18.6332,18.6622,18.6332,18.6549,216800.0
2011-07-22 12:25:00,25.69,25.7,25.69,25.7,4300.0,18.6477,18.6549,18.6477,18.6549,4300.0
2011-07-22 12:30:00,25.7,25.7,25.69,25.69,2600.0,18.6549,18.6549,18.6477,18.6477,2600.0
2011-07-22 12:35:00,25.69,25.71,25.68,25.68,61300.0,18.6477,18.6622,18.6404,18.6404,61300.0
2011-07-22 12:40:00,25.68,25.68,25.66,25.66,2100.0,18.6404,18.6404,18.6259,18.6259,2100.0
2011-07-22 12:45:00,25.66,25.68,25.66,25.66,8600.0,18.6259,18.6404,18.6259,18.6259,8600.0
2011-07-22 12:50:00,25.67,25.69,25.66,25.69,97900.0,18.6332,18.6477,18.6259,18.6477,97900.0
2011-07-22 12:55:00,25.69,25.7,25.68,25.68,3000.0,18.6477,18.6549,18.6404,18.6404,3000.0
2011-07-22 13:00:00,25.68,25.7,25.68,25.7,71200.0,18.6404,18.6549,18.6404,18.6549,71200.0
2011-07-22 13:05:00,25.71,25.71,25.69,25.7,700.0,18.6622,18.6622,18.6477,18.6549,700.0
2011-07-22 13:10:00,25.7,25.7,25.67,25.67,6000.0,18.6549,18.6549,18.6332,18.6332,6000.0
2011-07-22 13:15:00,25.68,25.68,25.67,25.67,2200.0,18.6404,18.6404,18.6332,18.6332,2200.0
2011-07-22 13:20:00,25.67,25.67,25.65,25.65,5600.0,18.6332,18.6332,18.6186,18.6186,5600.0
2011-07-22 13:25:00,25.65,25.65,25.64,25.65,1700.0,18.6186,18.6186,18.6114,18.6186,1700.0
2011-07-22 13:30:00,25.65,25.66,25.65,25.66,2700.0,18.6186,18.6259,18.6186,18.6259,2700.0
2011-07-22 13:35:00,25.65,25.65,25.64,25.65,2900.0,18.6186,18.6186,18.6114,18.6186,2900.0
2011-07-22 13:40:00,25.66,25.66,25.65,25.66,1700.0,18.6259,18.6259,18.6186,18.6259,1700.0
2011-07-22 13:45:00,25.66,25.66,25.64,25.66,7500.0,18.6259,18.6259,18.6114,18.6259,7500.0
2011-07-22 13:50:00,25.66,25.67,25.65,25.67,9400.0,18.6259,18.6332,18.6186,18.6332,9400.0
2011-07-22 13:55:00,25.67,25.68,25.66,25.67,11900.0,18.6332,18.6404,18.6259,18.6332,11900.0
2011-07-22 14:00:00,25.66,25.67,25.66,25.67,2500.0,18.6259,18.6332,18.6259,18.6332,2500.0
2011-07-22 14:05:00,25.67,25.67,25.64,25.67,36600.0,18.6332,18.6332,18.6114,18.6332,36600.0
2011-07-22 14:10:00,25.66,25.67,25.66,25.67,2800.0,18.6259,18.6332,18.6259,18.6332,2800.0
2011-07-22 14:15:00,25.66,25.67,25.66,25.67,3600.0,18.6259,18.6332,18.6259,18.6332,3600.0
2011-07-22 14:20:00,25.67,25.68,25.66,25.67,2000.0,18.6332,18.6404,18.6259,18.6332,2000.0
2011-07-22 14:25:00,25.68,25.69,25.68,25.69,4200.0,18.6404,18.6477,18.6404,18.6477,4200.0
2011-07-22 14:30:00,25.69,25.7,25.69,25.7,2700.0,18.6477,18.6549,18.6477,18.6549,2700.0
2011-07-22 14:35:00,25.7,25.7,25.69,25.69,3200.0,18.6549,18.6549,18.6477,18.6477,3200.0
2011-07-22 14:40:00,25.7,25.7,25.69,25.69,6800.0,18.6549,18.6549,18.6477,18.6477,6800.0
2011-07-22 14:45:00,25.7,25.7,25.69,25.69,6400.0,18.6549,18.6549,18.6477,18.6477,6400.0
2011-07-22 14:50:00,25.7,25.71,25.69,25.71,9500.0,18.6549,18.6622,18.6477,18.6622,9500.0
2011-07-22 14:55:00,25.71,25.71,25.7,25.71,5600.0,18.6622,18.6622,18.6549,18.6622,5600.0
2011-07-22 15:00:00,25.71,25.73,25.7,25.73,10100.0,18.6622,18.6767,18.6549,18.6767,10100.0
2011-07-22 15:05:00,25.72,25.73,25.72,25.72,12400.0,18.6694,18.6767,18.6694,18.6694,12400.0
2011-07-22 15:10:00,25.72,25.72,25.69,25.69,17600.0,18.6694,18.6694,18.6477,18.6477,17600.0
2011-07-22 15:15:00,25.68,25.68,25.66,25.66,8100.0,18.6404,18.6404,18.6259,18.6259,8100.0
2011-07-22 15:20:00,25.66,25.66,25.65,25.65,22000.0,18.6259,18.6259,18.6186,18.6186,22000.0
2011-07-22 15:25:00,25.65,25.66,25.64,25.65,140000.0,18.6186,18.6259,18.6114,18.6186,140000.0
2011-07-22 15:30:00,25.65,25.66,25.62,25.62,38300.0,18.6186,18.6259,18.5969,18.5969,38300.0
2011-07-22 15:35:00,25.62,25.64,25.62,25.64,40400.0,18.5969,18.6114,18.5969,18.6114,40400.0
2011-07-22 15:40:00,25.63,25.65,25.62,25.64,39500.0,18.6041,18.6186,18.5969,18.6114,39500.0
2011-07-22 15:45:00,25.65,25.7,25.64,25.69,63300.0,18.6186,18.6549,18.6114,18.6477,63300.0
2011-07-22 15:50:00,25.69,25.69,25.68,25.68,29800.0,18.6477,18.6477,18.6404,18.6404,29800.0
2011-07-22 15:55:00,25.68,25.7,25.68,25.69,54000.0,18.6404,18.6549,18.6404,18.6477,54000.0
2011-07-25 09:30:00,25.41,25.47,25.39,25.4,63800.0,18.4444,18.488,18.4299,18.4372,63800.0
2011-07-25 09:35:00,25.4,25.47,25.37,25.41,134900.0,18.4372,18.488,18.4154,18.4444,134900.0
2011-07-25 09:40:00,25.4,25.41,25.33,25.36,86900.0,18.4372,18.4444,18.3864,18.4081,86900.0
2011-07-25 09:45:00,25.35,25.35,25.3,25.3,394100.0,18.4009,18.4009,18.3646,18.3646,394100.0
2011-07-25 09:50:00,25.28,25.31,25.28,25.29,43100.0,18.3501,18.3718,18.3501,18.3573,43100.0
2011-07-25 09:55:00,25.29,25.35,25.29,25.31,98700.0,18.3573,18.4009,18.3573,18.3718,98700.0
2011-07-25 10:00:00,25.31,25.31,25.28,25.29,115700.0,18.3718,18.3718,18.3501,18.3573,115700.0
2011-07-25 10:05:00,25.29,25.33,25.28,25.33,54300.0,18.3573,18.3864,18.3501,18.3864,54300.0
2011-07-25 10:10:00,25.33,25.35,25.28,25.3,142900.0,18.3864,18.4009,18.3501,18.3646,142900.0
2011-07-25 10:15:00,25.3,25.32,25.29,25.31,133100.0,18.3646,18.3791,18.3573,18.3718,133100.0
2011-07-25 10:20:00,25.32,25.37,25.31,25.34,93200.0,18.3791,18.4154,18.3718,18.3936,93200.0
2011-07-25 10:25:00,25.36,25.37,25.35,25.36,14700.0,18.4081,18.4154,18.4009,18.4081,14700.0
2011-07-25 10:30:00,25.37,25.39,25.36,25.37,14700.0,18.4154,18.4299,18.4081,18.4154,14700.0
2011-07-25 10:35:00,25.37,25.37,25.34,25.36,82100.0,18.4154,18.4154,18.3936,18.4081,82100.0
2011-07-25 10:40:00,25.36,25.44,25.36,25.41,17400.0,18.4081,18.4662,18.4081,18.4444,17400.0
2011-07-25 10:45:00,25.41,25.41,25.37,25.37,92700.0,18.4444,18.4444,18.4154,18.4154,92700.0
2011-07-25 10:50:00,25.39,25.39,25.36,25.38,9500.0,18.4299,18.4299,18.4081,18.4227,9500.0
2011-07-25 10:55:00,25.38,25.41,25.37,25.41,243800.0,18.4227,18.4444,18.4154,18.4444,243800.0
2011-07-25 11:00:00,25.41,25.44,25.41,25.44,6300.0,18.4444,18.4662,18.4444,18.4662,6300.0
2011-07-25 11:05:00,25.44,25.5,25.44,25.5,187400.0,18.4662,18.5098,18.4662,18.5098,187400.0
2011-07-25 11:10:00,25.49,25.53,25.49,25.53,41000.0,18.5025,18.5315,18.5025,18.5315,41000.0
2011-07-25 11:15:00,25.53,25.54,25.53,25.53,5700.0,18.5315,18.5388,18.5315,18.5315,5700.0
2011-07-25 11:20:00,25.53,25.56,25.52,25.56,2400.0,18.5315,18.5533,18.5243,18.5533,2400.0
2011-07-25 11:25:00,25.56,25.62,25.56,25.61,62600.0,18.5533,18.5969,18.5533,18.5896,62600.0
2011-07-25 11:30:00,25.61,25.62,25.61,25.61,6400.0,18.5896,18.5969,18.5896,18.5896,6400.0
2011-07-25 11:35:00,25.61,25.61,25.6,25.6,4700.0,18.5896,18.5896,18.5823,18.5823,4700.0
2011-07-25 11:40:00,25.6,25.6,25.57,25.59,64400.0,18.5823,18.5823,18.5606,18.5751,64400.0
2011-07-25 11:45:00,25.59,25.59,25.58,25.58,6500.0,18.5751,18.5751,18.5678,18.5678,6500.0
2011-07-25 11:50:00,25.58,25.58,25.55,25.55,83500.0,18.5678,18.5678,18.5461,18.5461,83500.0
2011-07-25 11:55:00,25.54,25.6,25.54,25.6,35100.0,18.5388,18.5823,18.5388,18.5823,35100.0
2011-07-25 12:00:00,25.6,25.62,25.6,25.61,19100.0,18.5823,18.5969,18.5823,18.5896,19100.0
2011-07-25 12:05:00,25.61,25.65,25.61,25.63,60900.0,18.5896,18.6186,18.5896,18.6041,60900.0
2011-07-25 12:10:00,25.64,25.65,25.64,25.64,500.0,18.6114,18.6186,18.6114,18.6114,500.0
2011-07-25 12:15:00,25.64,25.66,25.64,25.65,4100.0,18.6114,18.6259,18.6114,18.6186,4100.0
2011-07-25 12:20:00,25.66,25.67,25.66,25.66,1700.0,18.6259,18.6332,18.6259,18.6259,1700.0
2011-07-25 12:25:00,25.66,25.67,25.66,25.67,2900.0,18.6259,18.6332,18.6259,18.6332,2900.0
2011-07-25 12:30:00,25.67,25.68,25.67,25.68,1500.0,18.6332,18.6404,18.6332,18.6404,1500.0
2011-07-25 12:35:00,25.67,25.68,25.67,25.68,2100.0,18.6332,18.6404,18.6332,18.6404,2100.0
2011-07-25 12:40:00,25.68,25.68,25.68,25.68,700.0,18.6404,18.6404,18.6404,18.6404,700.0
2011-07-25 12:45:00,25.69,25.7,25.67,25.68,22600.0,18.6477,18.6549,18.6332,18.6404,22600.0
2011-07-25 12:50:00,25.69,25.7,25.68,25.69,1800.0,18.6477,18.6549,18.6404,18.6477,1800.0
2011-07-25 12:55:00,25.69,25.69,25.68,25.68,700.0,18.6477,18.6477,18.6404,18.6404,700.0
2011-07-25 13:00:00,25.69,25.69,25.68,25.69,2200.0,18.6477,18.6477,18.6404,18.6477,2200.0
2011-07-25 13:05:00,25.69,25.7,25.69,25.69,5800.0,18.6477,18.6549,18.6477,18.6477,5800.0
2011-07-25 13:10:00,25.69,25.69,25.67,25.68,4200.0,18.6477,18.6477,18.6332,18.6404,4200.0
2011-07-25 13:15:00,25.69,25.69,25.67,25.67,4900.0,18.6477,18.6477,18.6332,18.6332,4900.0
2011-07-25 13:20:00,25.67,25.67,25.66,25.66,12400.0,18.6332,18.6332,18.6259,18.6259,12400.0
2011-07-25 13:25:00,25.66,25.66,25.65,25.65,2000.0,18.6259,18.6259,18.6186,18.6186,2000.0
2011-07-25 13:30:00,25.66,25.66,25.66,25.66,900.0,18.6259,18.6259,18.6259,18.6259,900.0
2011-07-25 13:35:00,25.67,25.67,25.64,25.64,2000.0,18.6332,18.6332,18.6114,18.6114,2000.0
2011-07-25 13:40:00,25.64,25.65,25.63,25.63,3700.0,18.6114,18.6186,18.6041,18.6041,3700.0
2011-07-25 13:45:00,25.63,25.65,25.62,25.65,9500.0,18.6041,18.6186,18.5969,18.6186,9500.0
2011-07-25 13:50:00,25.64,25.65,25.64,25.64,11900.0,18.6114,18.6186,18.6114,18.6114,11900.0
2011-07-25 13:55:00,25.64,25.65,25.62,25.63,6000.0,18.6114,18.6186,18.5969,18.6041,6000.0
2011-07-25 14:00:00,25.63,25.65,25.63,25.65,18400.0,18.6041,18.6186,18.6041,18.6186,18400.0
2011-07-25 14:05:00,25.64,25.65,25.64,25.65,3100.0,18.6114,18.6186,18.6114,18.6186,3100.0
2011-07-25 14:10:00,25.65,25.66,25.64,25.64,2900.0,18.6186,18.6259,18.6114,18.6114,2900.0
2011-07-25 14:15:00,25.65,25.65,25.64,25.64,1200.0,18.6186,18.6186,18.6114,18.6114,1200.0
2011-07-25 14:20:00,25.64,25.64,25.62,25.62,2300.0,18.6114,18.6114,18.5969,18.5969,2300.0
2011-07-25 14:25:00,25.63,25.63,25.61,25.61,1400.0,18.6041,18.6041,18.5896,18.5896,1400.0
2011-07-25 14:30:00,25.61,25.62,25.61,25.61,3600.0,18.5896,18.5969,18.5896,18.5896,3600.0
2011-07-25 14:35:00,25.61,25.62,25.59,25.6,7100.0,18.5896,18.5969,18.5751,18.5823,7100.0
2011-07-25 14:40:00,25.58,25.61,25.58,25.6,8800.0,18.5678,18.5896,18.5678,18.5823,8800.0
2011-07-25 14:45:00,25.6,25.6,25.58,25.59,15700.0,18.5823,18.5823,18.5678,18.5751,15700.0
2011-07-25 14:50:00,25.59,25.6,25.59,25.6,10700.0,18.5751,18.5823,18.5751,18.5823,10700.0
2011-07-25 14:55:00,25.6,25.61,25.6,25.6,10000.0,18.5823,18.5896,18.5823,18.5823,10000.0
2011-07-25 15:00:00,25.6,25.6,25.58,25.58,9700.0,18.5823,18.5823,18.5678,18.5678,9700.0
2011-07-25 15:05:00,25.57,25.58,25.53,25.53,33500.0,18.5606,18.5678,18.5315,18.5315,33500.0
2011-07-25 15:10:00,25.52,25.53,25.5,25.5,23500.0,18.5243,18.5315,18.5098,18.5098,23500.0
2011-07-25 15:15:00,25.51,25.54,25.51,25.54,20200.0,18.517,18.5388,18.517,18.5388,20200.0
2011-07-25 15:20:00,25.53,25.55,25.52,25.54,21600.0,18.5315,18.5461,18.5243,18.5388,21600.0
2011-07-25 15:25:00,25.53,25.55,25.52,25.55,29200.0,18.5315,18.5461,18.5243,18.5461,29200.0
2011-07-25 15:30:00,25.55,25.59,25.53,25.59,40200.0,18.5461,18.5751,18.5315,18.5751,40200.0
2011-07-25 15:35:00,25.59,25.62,25.59,25.62,27600.0,18.5751,18.5969,18.5751,18.5969,27600.0
2011-07-25 15:40:00,25.62,25.62,25.61,25.62,18700.0,18.5969,18.5969,18.5896,18.5969,18700.0
2011-07-25 15:45:00,25.6,25.62,25.59,25.59,27600.0,18.5823,18.5969,18.5751,18.5751,27600.0
2011-07-25 15:50:00,25.59,25.6,25.58,25.58,15300.0,18.5751,18.5823,18.5678,18.5678,15300.0
2011-07-25 15:55:00,25.58,25.59,25.53,25.54,50900.0,18.5678,18.5751,18.5315,18.5388,50900.0
2011-07-26 09:30:00,25.57,25.59,25.5,25.5,21400.0,18.5606,18.5751,18.5098,18.5098,21400.0
2011-07-26 09:35:00,25.52,25.52,25.43,25.45,27800.0,18.5243,18.5243,18.4589,18.4735,27800.0
2011-07-26 09:40:00,25.44,25.48,25.4,25.41,9400.0,18.4662,18.4952,18.4372,18.4444,9400.0
2011-07-26 09:45:00,25.4,25.46,25.38,25.38,35200.0,18.4372,18.4807,18.4227,18.4227,35200.0
2011-07-26 09:50:00,25.39,25.39,25.36,25.37,6700.0,18.4299,18.4299,18.4081,18.4154,6700.0
2011-07-26 09:55:00,25.37,25.37,25.34,25.34,3300.0,18.4154,18.4154,18.3936,18.3936,3300.0
2011-07-26 10:00:00,25.35,25.42,25.31,25.31,41200.0,18.4009,18.4517,18.3718,18.3718,41200.0
2011-07-26 10:05:00,25.3,25.31,25.27,25.29,22300.0,18.3646,18.3718,18.3428,18.3573,22300.0
2011-07-26 10:10:00,25.29,25.34,25.29,25.34,21500.0,18.3573,18.3936,18.3573,18.3936,21500.0
2011-07-26 10:15:00,25.33,25.35,25.32,25.33,12700.0,18.3864,18.4009,18.3791,18.3864,12700.0
2011-07-26 10:20:00,25.32,25.36,25.32,25.36,11500.0,18.3791,18.4081,18.3791,18.4081,11500.0
2011-07-26 10:25:00,25.34,25.36,25.33,25.34,19700.0,18.3936,18.4081,18.3864,18.3936,19700.0
2011-07-26 10:30:00,25.34,25.35,25.32,25.35,4900.0,18.3936,18.4009,18.3791,18.4009,4900.0
2011-07-26 10:35:00,25.35,25.37,25.35,25.36,11700.0,18.4009,18.4154,18.4009,18.4081,11700.0
2011-07-26 10:40:00,25.36,25.42,25.36,25.41,5900.0,18.4081,18.4517,18.4081,18.4444,5900.0
2011-07-26 10:45:00,25.42,25.45,25.42,25.45,8700.0,18.4517,18.4735,18.4517,18.4735,8700.0
2011-07-26 10:50:00,25.45,25.46,25.44,25.44,5200.0,18.4735,18.4807,18.4662,18.4662,5200.0
2011-07-26 10:55:00,25.44,25.45,25.41,25.42,61800.0,18.4662,18.4735,18.4444,18.4517,61800.0
2011-07-26 11:00:00,25.43,25.44,25.41,25.41,12900.0,18.4589,18.4662,18.4444,18.4444,12900.0
2011-07-26 11:05:00,25.41,25.48,25.41,25.48,6700.0,18.4444,18.4952,18.4444,18.4952,6700.0
2011-07-26 11:10:00,25.48,25.5,25.48,25.5,1800.0,18.4952,18.5098,18.4952,18.5098,1800.0
2011-07-26 11:15:00,25.5,25.52,25.5,25.51,2600.0,18.5098,18.5243,18.5098,18.517,2600.0
2011-07-26 11:20:00,25.51,25.52,25.51,25.51,4900.0,18.517,18.5243,18.517,18.517,4900.0
2011-07-26 11:25:00,25.51,25.51,25.48,25.48,2600.0,18.517,18.517,18.4952,18.4952,2600.0
2011-07-26 11:30:00,25.48,25.49,25.47,25.49,4100.0,18.4952,18.5025,18.488,18.5025,4100.0
2011-07-26 11:35:00,25.48,25.48,25.47,25.47,2900.0,18.4952,18.4952,18.488,18.488,2900.0
2011-07-26 11:40:00,25.47,25.48,25.45,25.45,6300.0,18.488,18.4952,18.4735,18.4735,6300.0
2011-07-26 11:45:00,25.46,25.46,25.46,25.46,2400.0,18.4807,18.4807,18.4807,18.4807,2400.0
2011-07-26 11:50:00,25.45,25.46,25.44,25.45,5200.0,18.4735,18.4807,18.4662,18.4735,5200.0
2011-07-26 11:55:00,25.45,25.46,25.44,25.46,4100.0,18.4735,18.4807,18.4662,18.4807,4100.0
2011-07-26 12:00:00,25.45,25.45,25.43,25.43,5200.0,18.4735,18.4735,18.4589,18.4589,5200.0
2011-07-26 12:05:00,25.43,25.44,25.43,25.43,1700.0,18.4589,18.4662,18.4589,18.4589,1700.0
2011-07-26 12:10:00,25.43,25.47,25.43,25.46,5100.0,18.4589,18.488,18.4589,18.4807,5100.0
2011-07-26 12:15:00,25.46,25.46,25.45,25.45,14800.0,18.4807,18.4807,18.4735,18.4735,14800.0
2011-07-26 12:20:00,25.45,25.46,25.45,25.45,26600.0,18.4735,18.4807,18.4735,18.4735,26600.0
2011-07-26 12:25:00,25.45,25.46,25.45,25.45,6700.0,18.4735,18.4807,18.4735,18.4735,6700.0
2011-07-26 12:30:00,25.45,25.46,25.44,25.45,28900.0,18.4735,18.4807,18.4662,18.4735,28900.0
2011-07-26 12:35:00,25.45,25.45,25.44,25.44,2200.0,18.4735,18.4735,18.4662,18.4662,2200.0
2011-07-26 12:40:00,25.43,25.43,25.43,25.43,1600.0,18.4589,18.4589,18.4589,18.4589,1600.0
2011-07-26 12:45:00,25.42,25.42,25.39,25.39,7000.0,18.4517,18.4517,18.4299,18.4299,7000.0
2011-07-26 12:50:00,25.38,25.39,25.38,25.39,300.0,18.4227,18.4299,18.4227,18.4299,300.0
2011-07-26 12:55:00,25.39,25.39,25.38,25.39,1900.0,18.4299,18.4299,18.4227,18.4299,1900.0
2011-07-26 13:00:00,25.39,25.39,25.37,25.37,3800.0,18.4299,18.4299,18.4154,18.4154,3800.0
2011-07-26 13:05:00,25.36,25.37,25.36,25.36,800.0,18.4081,18.4154,18.4081,18.4081,800.0
2011-07-26 13:10:00,25.36,25.36,25.34,25.35,3500.0,18.4081,18.4081,18.3936,18.4009,3500.0
2011-07-26 13:15:00,25.35,25.35,25.33,25.33,900.0,18.4009,18.4009,18.3864,18.3864,900.0
2011-07-26 13:20:00,25.33,25.33,25.32,25.32,2500.0,18.3864,18.3864,18.3791,18.3791,2500.0
2011-07-26 13:25:00,25.33,25.33,25.33,25.33,2300.0,18.3864,18.3864,18.3864,18.3864,2300.0
2011-07-26 13:30:00,25.33,25.33,25.33,25.33,500.0,18.3864,18.3864,18.3864,18.3864,500.0
2011-07-26 13:35:00,25.33,25.33,25.3,25.3,19500.0,18.3864,18.3864,18.3646,18.3646,19500.0
2011-07-26 13:40:00,25.3,25.31,25.3,25.3,8200.0,18.3646,18.3718,18.3646,18.3646,8200.0
2011-07-26 13:45:00,25.29,25.29,25.28,25.29,12200.0,18.3573,18.3573,18.3501,18.3573,12200.0
2011-07-26 13:50:00,25.29,25.3,25.29,25.3,3800.0,18.3573,18.3646,18.3573,18.3646,3800.0
2011-07-26 13:55:00,25.3,25.3,25.29,25.29,18100.0,18.3646,18.3646,18.3573,18.3573,18100.0
2011-07-26 14:00:00,25.29,25.32,25.28,25.31,35000.0,18.3573,18.3791,18.3501,18.3718,35000.0
2011-07-26 14:05:00,25.31,25.32,25.31,25.31,23300.0,18.3718,18.3791,18.3718,18.3718,23300.0
2011-07-26 14:10:00,25.31,25.33,25.31,25.32,30400.0,18.3718,18.3864,18.3718,18.3791,30400.0
2011-07-26 14:15:00,25.32,25.34,25.32,25.34,14300.0,18.3791,18.3936,18.3791,18.3936,14300.0
2011-07-26 14:20:00,25.34,25.34,25.32,25.32,5000.0,18.3936,18.3936,18.3791,18.3791,5000.0
2011-07-26 14:25:00,25.31,25.31,25.3,25.31,3300.0,18.3718,18.3718,18.3646,18.3718,3300.0
2011-07-26 14:30:00,25.3,25.31,25.29,25.31,2300.0,18.3646,18.3718,18.3573,18.3718,2300.0
2011-07-26 14:35:00,25.31,25.31,25.3,25.3,5100.0,18.3718,18.3718,18.3646,18.3646,5100.0
2011-07-26 14:40:00,25.3,25.3,25.27,25.28,7600.0,18.3646,18.3646,18.3428,18.3501,7600.0
2011-07-26 14:45:00,25.28,25.29,25.27,25.27,9600.0,18.3501,18.3573,18.3428,18.3428,9600.0
2011-07-26 14:50:00,25.27,25.29,25.26,25.27,14100.0,18.3428,18.3573,18.3355,18.3428,14100.0
2011-07-26 14:55:00,25.27,25.28,25.25,25.25,12200.0,18.3428,18.3501,18.3283,18.3283,12200.0
2011-07-26 15:00:00,25.25,25.26,25.25,25.26,37800.0,18.3283,18.3355,18.3283,18.3355,37800.0
2011-07-26 15:05:00,25.26,25.26,25.24,25.24,12300.0,18.3355,18.3355,18.321,18.321,12300.0
2011-07-26 15:10:00,25.24,25.27,25.24,25.27,15100.0,18.321,18.3428,18.321,18.3428,15100.0
2011-07-26 15:15:00,25.27,25.27,25.25,25.27,14200.0,18.3428,18.3428,18.3283,18.3428,14200.0
2011-07-26 15:20:00,25.27,25.28,25.27,25.28,11100.0,18.3428,18.3501,18.3428,18.3501,11100.0
2011-07-26 15:25:00,25.28,25.29,25.28,25.29,2500.0,18.3501,18.3573,18.3501,18.3573,2500.0
2011-07-26 15:30:00,25.29,25.29,25.28,25.28,12400.0,18.3573,18.3573,18.3501,18.3501,12400.0
2011-07-26 15:35:00,25.28,25.3,25.27,25.28,31500.0,18.3501,18.3646,18.3428,18.3501,31500.0
2011-07-26 15:40:00,25.28,25.28,25.26,25.27,34600.0,18.3501,18.3501,18.3355,18.3428,34600.0
2011-07-26 15:45:00,25.26,25.27,25.24,25.25,82000.0,18.3355,18.3428,18.321,18.3283,82000.0
2011-07-26 15:50:00,25.25,25.27,25.24,25.26,76100.0,18.3283,18.3428,18.321,18.3355,76100.0
2011-07-26 15:55:00,25.27,25.28,25.25,25.27,134600.0,18.3428,18.3501,18.3283,18.3428,134600.0
2011-07-27 09:30:00,25.11,25.18,25.11,25.16,13500.0,18.2267,18.2775,18.2267,18.263,13500.0
2011-07-27 09:35:00,25.12,25.13,25.07,25.08,52300.0,18.2339,18.2412,18.1976,18.2049,52300.0
2011-07-27 09:40:00,25.07,25.07,24.99,25.03,64200.0,18.1976,18.1976,18.1396,18.1686,64200.0
2011-07-27 09:45:00,25.02,25.07,25.02,25.07,13000.0,18.1613,18.1976,18.1613,18.1976,13000.0
2011-07-27 09:50:00,25.06,25.06,25.01,25.01,15900.0,18.1904,18.1904,18.1541,18.1541,15900.0
2011-07-27 09:55:00,25.01,25.03,24.99,25.02,12200.0,18.1541,18.1686,18.1396,18.1613,12200.0
2011-07-27 10:00:00,25.02,25.07,25.01,25.07,37500.0,18.1613,18.1976,18.1541,18.1976,37500.0
2011-07-27 10:05:00,25.06,25.06,24.97,25.0,129200.0,18.1904,18.1904,18.125,18.1468,129200.0
2011-07-27 10:10:00,25.0,25.04,24.99,25.04,94000.0,18.1468,18.1759,18.1396,18.1759,94000.0
2011-07-27 10:15:00,25.04,25.05,25.01,25.02,235200.0,18.1759,18.1831,18.1541,18.1613,235200.0
2011-07-27 10:20:00,25.01,25.02,24.93,24.95,154500.0,18.1541,18.1613,18.096,18.1105,154500.0
2011-07-27 10:25:00,24.94,24.95,24.89,24.89,321100.0,18.1033,18.1105,18.067,18.067,321100.0
2011-07-27 10:30:00,24.88,24.92,24.84,24.92,67500.0,18.0597,18.0888,18.0307,18.0888,67500.0
2011-07-27 10:35:00,24.92,24.95,24.92,24.94,21100.0,18.0888,18.1105,18.0888,18.1033,21100.0
2011-07-27 10:40:00,24.94,24.94,24.91,24.94,19000.0,18.1033,18.1033,18.0815,18.1033,19000.0
2011-07-27 10:45:00,24.94,24.94,24.92,24.94,5100.0,18.1033,18.1033,18.0888,18.1033,5100.0
2011-07-27 10:50:00,24.95,25.01,24.94,25.0,11600.0,18.1105,18.1541,18.1033,18.1468,11600.0
2011-07-27 10:55:00,25.0,25.0,24.93,24.95,68400.0,18.1468,18.1468,18.096,18.1105,68400.0
2011-07-27 11:00:00,24.95,24.95,24.92,24.94,20800.0,18.1105,18.1105,18.0888,18.1033,20800.0
2011-07-27 11:05:00,24.93,24.96,24.93,24.95,12400.0,18.096,18.1178,18.096,18.1105,12400.0
2011-07-27 11:10:00,24.94,24.95,24.93,24.93,15100.0,18.1033,18.1105,18.096,18.096,15100.0
2011-07-27 11:15:00,24.94,24.97,24.93,24.93,6000.0,18.1033,18.125,18.096,18.096,6000.0
2011-07-27 11:20:00,24.93,24.94,24.93,24.93,3800.0,18.096,18.1033,18.096,18.096,3800.0
2011-07-27 11:25:00,24.92,24.96,24.92,24.96,7400.0,18.0888,18.1178,18.0888,18.1178,7400.0
2011-07-27 11:30:00,24.96,24.99,24.96,24.96,13700.0,18.1178,18.1396,18.1178,18.1178,13700.0
2011-07-27 11:35:00,24.96,24.96,24.9,24.91,36100.0,18.1178,18.1178,18.0742,18.0815,36100.0
2011-07-27 11:40:00,24.91,24.93,24.91,24.91,2700.0,18.0815,18.096,18.0815,18.0815,2700.0
2011-07-27 11:45:00,24.92,24.92,24.91,24.91,22300.0,18.0888,18.0888,18.0815,18.0815,22300.0
2011-07-27 11:50:00,24.92,24.92,24.86,24.87,23200.0,18.0888,18.0888,18.0452,18.0525,23200.0
2011-07-27 11:55:00,24.87,24.87,24.83,24.86,14400.0,18.0525,18.0525,18.0234,18.0452,14400.0
2011-07-27 12:00:00,24.86,24.87,24.85,24.86,7300.0,18.0452,18.0525,18.0379,18.0452,7300.0
2011-07-27 12:05:00,24.87,24.87,24.83,24.84,23800.0,18.0525,18.0525,18.0234,18.0307,23800.0
2011-07-27 12:10:00,24.84,24.88,24.84,24.86,13900.0,18.0307,18.0597,18.0307,18.0452,13900.0
2011-07-27 12:15:00,24.86,24.86,24.84,24.84,6600.0,18.0452,18.0452,18.0307,18.0307,6600.0
2011-07-27 12:20:00,24.85,24.85,24.81,24.83,18300.0,18.0379,18.0379,18.0089,18.0234,18300.0
2011-07-27 12:25:00,24.83,24.85,24.82,24.85,3400.0,18.0234,18.0379,18.0162,18.0379,3400.0
2011-07-27 12:30:00,24.85,24.85,24.84,24.84,4700.0,18.0379,18.0379,18.0307,18.0307,4700.0
2011-07-27 12:35:00,24.84,24.84,24.84,24.84,1300.0,18.0307,18.0307,18.0307,18.0307,1300.0
2011-07-27 12:40:00,24.84,24.86,24.83,24.85,1500.0,18.0307,18.0452,18.0234,18.0379,1500.0
2011-07-27 12:45:00,24.85,24.86,24.85,24.85,2900.0,18.0379,18.0452,18.0379,18.0379,2900.0
2011-07-27 12:50:00,24.85,24.86,24.85,24.85,13000.0,18.0379,18.0452,18.0379,18.0379,13000.0
2011-07-27 12:55:00,24.85,24.85,24.84,24.84,2100.0,18.0379,18.0379,18.0307,18.0307,2100.0
2011-07-27 13:00:00,24.84,24.84,24.83,24.84,3400.0,18.0307,18.0307,18.0234,18.0307,3400.0
2011-07-27 13:05:00,24.84,24.86,24.83,24.85,6600.0,18.0307,18.0452,18.0234,18.0379,6600.0
2011-07-27 13:10:00,24.85,24.85,24.82,24.82,5100.0,18.0379,18.0379,18.0162,18.0162,5100.0
2011-07-27 13:15:00,24.81,24.84,24.81,24.84,12000.0,18.0089,18.0307,18.0089,18.0307,12000.0
2011-07-27 13:20:00,24.84,24.84,24.83,24.83,3600.0,18.0307,18.0307,18.0234,18.0234,3600.0
2011-07-27 13:25:00,24.84,24.85,24.83,24.85,21000.0,18.0307,18.0379,18.0234,18.0379,21000.0
2011-07-27 13:30:00,24.86,24.86,24.85,24.85,14600.0,18.0452,18.0452,18.0379,18.0379,14600.0
2011-07-27 13:35:00,24.85,24.85,24.83,24.85,5800.0,18.0379,18.0379,18.0234,18.0379,5800.0
2011-07-27 13:40:00,24.85,24.88,24.84,24.87,19500.0,18.0379,18.0597,18.0307,18.0525,19500.0
2011-07-27 13:45:00,24.87,24.88,24.87,24.87,10300.0,18.0525,18.0597,18.0525,18.0525,10300.0
2011-07-27 13:50:00,24.87,24.89,24.85,24.89,82800.0,18.0525,18.067,18.0379,18.067,82800.0
2011-07-27 13:55:00,24.89,24.89,24.88,24.88,5500.0,18.067,18.067,18.0597,18.0597,5500.0
2011-07-27 14:00:00,24.88,24.9,24.86,24.89,13300.0,18.0597,18.0742,18.0452,18.067,13300.0
2011-07-27 14:05:00,24.89,24.9,24.87,24.88,61700.0,18.067,18.0742,18.0525,18.0597,61700.0
2011-07-27 14:10:00,24.88,24.88,24.87,24.87,2100.0,18.0597,18.0597,18.0525,18.0525,2100.0
2011-07-27 14:15:00,24.87,24.88,24.86,24.87,9200.0,18.0525,18.0597,18.0452,18.0525,9200.0
2011-07-27 14:20:00,24.86,24.87,24.86,24.87,10800.0,18.0452,18.0525,18.0452,18.0525,10800.0
2011-07-27 14:25:00,24.87,24.87,24.83,24.83,25100.0,18.0525,18.0525,18.0234,18.0234,25100.0
2011-07-27 14:30:00,24.84,24.85,24.82,24.82,33900.0,18.0307,18.0379,18.0162,18.0162,33900.0
2011-07-27 14:35:00,24.82,24.82,24.77,24.82,62800.0,18.0162,18.0162,17.9799,18.0162,62800.0
2011-07-27 14:40:00,24.82,24.84,24.82,24.83,33100.0,18.0162,18.0307,18.0162,18.0234,33100.0
2011-07-27 14:45:00,24.83,24.85,24.83,24.85,14500.0,18.0234,18.0379,18.0234,18.0379,14500.0
2011-07-27 14:50:00,24.84,24.86,24.83,24.84,19000.0,18.0307,18.0452,18.0234,18.0307,19000.0
2011-07-27 14:55:00,24.83,24.84,24.82,24.83,55500.0,18.0234,18.0307,18.0162,18.0234,55500.0
2011-07-27 15:00:00,24.84,24.85,24.82,24.82,34500.0,18.0307,18.0379,18.0162,18.0162,34500.0
2011-07-27 15:05:00,24.82,24.82,24.82,24.82,40700.0,18.0162,18.0162,18.0162,18.0162,40700.0
2011-07-27 15:10:00,24.83,24.83,24.82,24.82,166300.0,18.0234,18.0234,18.0162,18.0162,166300.0
2011-07-27 15:15:00,24.81,24.82,24.79,24.81,23100.0,18.0089,18.0162,17.9944,18.0089,23100.0
2011-07-27 15:20:00,24.81,24.82,24.79,24.82,27100.0,18.0089,18.0162,17.9944,18.0162,27100.0
2011-07-27 15:25:00,24.82,24.84,24.82,24.84,96900.0,18.0162,18.0307,18.0162,18.0307,96900.0
2011-07-27 15:30:00,24.85,24.87,24.85,24.85,364500.0,18.0379,18.0525,18.0379,18.0379,364500.0
2011-07-27 15:35:00,24.86,24.86,24.83,24.85,29600.0,18.0452,18.0452,18.0234,18.0379,29600.0
2011-07-27 15:40:00,24.84,24.87,24.83,24.86,320000.0,18.0307,18.0525,18.0234,18.0452,320000.0
2011-07-27 15:45:00,24.85,24.86,24.8,24.81,217600.0,18.0379,18.0452,18.0016,18.0089,217600.0
2011-07-27 15:50:00,24.8,24.81,24.75,24.78,139800.0,18.0016,18.0089,17.9654,17.9871,139800.0
2011-07-27 15:55:00,24.78,24.79,24.76,24.77,178900.0,17.9871,17.9944,17.9726,17.9799,178900.0
2011-07-28 09:30:00,24.82,24.86,24.75,24.84,23700.0,18.0162,18.0452,17.9654,18.0307,23700.0
2011-07-28 09:35:00,24.83,24.87,24.79,24.79,17000.0,18.0234,18.0525,17.9944,17.9944,17000.0
2011-07-28 09:40:00,24.79,24.81,24.76,24.78,15000.0,17.9944,18.0089,17.9726,17.9871,15000.0
2011-07-28 09:45:00,24.78,24.86,24.78,24.86,22400.0,17.9871,18.0452,17.9871,18.0452,22400.0
2011-07-28 09:50:00,24.84,24.87,24.84,24.86,10500.0,18.0307,18.0525,18.0307,18.0452,10500.0
2011-07-28 09:55:00,24.85,24.85,24.83,24.84,3100.0,18.0379,18.0379,18.0234,18.0307,3100.0
2011-07-28 10:00:00,24.85,24.85,24.79,24.81,21100.0,18.0379,18.0379,17.9944,18.0089,21100.0
2011-07-28 10:05:00,24.81,24.82,24.8,24.82,21600.0,18.0089,18.0162,18.0016,18.0162,21600.0
2011-07-28 10:10:00,24.82,24.83,24.79,24.79,8300.0,18.0162,18.0234,17.9944,17.9944,8300.0
2011-07-28 10:15:00,24.81,24.85,24.81,24.81,38000.0,18.0089,18.0379,18.0089,18.0089,38000.0
2011-07-28 10:20:00,24.81,24.81,24.76,24.76,13600.0,18.0089,18.0089,17.9726,17.9726,13600.0
2011-07-28 10:25:00,24.76,24.78,24.76,24.78,7200.0,17.9726,17.9871,17.9726,17.9871,7200.0
2011-07-28 10:30:00,24.78,24.79,24.78,24.79,18800.0,17.9871,17.9944,17.9871,17.9944,18800.0
2011-07-28 10:35:00,24.8,24.8,24.77,24.78,5500.0,18.0016,18.0016,17.9799,17.9871,5500.0
2011-07-28 10:40:00,24.77,24.79,24.77,24.78,9500.0,17.9799,17.9944,17.9799,17.9871,9500.0
2011-07-28 10:45:00,24.78,24.79,24.75,24.77,10100.0,17.9871,17.9944,17.9654,17.9799,10100.0
2011-07-28 10:50:00,24.78,24.78,24.77,24.77,6300.0,17.9871,17.9871,17.9799,17.9799,6300.0
2011-07-28 10:55:00,24.77,24.78,24.77,24.78,8200.0,17.9799,17.9871,17.9799,17.9871,8200.0
2011-07-28 11:00:00,24.78,24.8,24.76,24.8,14500.0,17.9871,18.0016,17.9726,18.0016,14500.0
2011-07-28 11:05:00,24.8,24.83,24.8,24.83,8400.0,18.0016,18.0234,18.0016,18.0234,8400.0
2011-07-28 11:10:00,24.83,24.83,24.82,24.83,3700.0,18.0234,18.0234,18.0162,18.0234,3700.0
2011-07-28 11:15:00,24.83,24.86,24.83,24.86,1400.0,18.0234,18.0452,18.0234,18.0452,1400.0
2011-07-28 11:20:00,24.86,24.89,24.85,24.89,16100.0,18.0452,18.067,18.0379,18.067,16100.0
2011-07-28 11:25:00,24.89,24.91,24.88,24.88,4600.0,18.067,18.0815,18.0597,18.0597,4600.0
2011-07-28 11:30:00,24.88,24.88,24.88,24.88,3200.0,18.0597,18.0597,18.0597,18.0597,3200.0
2011-07-28 11:35:00,24.87,24.87,24.87,24.87,1100.0,18.0525,18.0525,18.0525,18.0525,1100.0
2011-07-28 11:40:00,24.87,24.88,24.87,24.87,400.0,18.0525,18.0597,18.0525,18.0525,400.0
2011-07-28 11:45:00,24.87,24.88,24.85,24.85,7300.0,18.0525,18.0597,18.0379,18.0379,7300.0
2011-07-28 11:50:00,24.85,24.85,24.83,24.83,2100.0,18.0379,18.0379,18.0234,18.0234,2100.0
2011-07-28 11:55:00,24.83,24.84,24.83,24.84,4200.0,18.0234,18.0307,18.0234,18.0307,4200.0
2011-07-28 12:00:00,24.84,24.86,24.84,24.85,4000.0,18.0307,18.0452,18.0307,18.0379,4000.0
2011-07-28 12:05:00,24.85,24.85,24.84,24.84,7700.0,18.0379,18.0379,18.0307,18.0307,7700.0
2011-07-28 12:10:00,24.83,24.83,24.8,24.8,3800.0,18.0234,18.0234,18.0016,18.0016,3800.0
2011-07-28 12:15:00,24.8,24.8,24.79,24.79,1600.0,18.0016,18.0016,17.9944,17.9944,1600.0
2011-07-28 12:20:00,24.79,24.81,24.79,24.81,2700.0,17.9944,18.0089,17.9944,18.0089,2700.0
2011-07-28 12:25:00,24.81,24.82,24.81,24.81,5600.0,18.0089,18.0162,18.0089,18.0089,5600.0
2011-07-28 12:30:00,24.81,24.83,24.81,24.83,3100.0,18.0089,18.0234,18.0089,18.0234,3100.0
2011-07-28 12:35:00,24.81,24.82,24.8,24.81,65100.0,18.0089,18.0162,18.0016,18.0089,65100.0
2011-07-28 12:40:00,24.81,24.83,24.8,24.81,27100.0,18.0089,18.0234,18.0016,18.0089,27100.0
2011-07-28 12:45:00,24.81,24.82,24.81,24.81,9300.0,18.0089,18.0162,18.0089,18.0089,9300.0
2011-07-28 12:50:00,24.81,24.82,24.79,24.81,8400.0,18.0089,18.0162,17.9944,18.0089,8400.0
2011-07-28 12:55:00,24.82,24.84,24.81,24.83,24700.0,18.0162,18.0307,18.0089,18.0234,24700.0
2011-07-28 13:00:00,24.82,24.82,24.8,24.81,4600.0,18.0162,18.0162,18.0016,18.0089,4600.0
2011-07-28 13:05:00,24.82,24.83,24.82,24.82,33000.0,18.0162,18.0234,18.0162,18.0162,33000.0
2011-07-28 13:10:00,24.81,24.84,24.81,24.82,19200.0,18.0089,18.0307,18.0089,18.0162,19200.0
2011-07-28 13:15:00,24.82,24.83,24.8,24.8,7000.0,18.0162,18.0234,18.0016,18.0016,7000.0
2011-07-28 13:20:00,24.8,24.8,24.78,24.78,1000.0,18.0016,18.0016,17.9871,17.9871,1000.0
2011-07-28 13:25:00,24.78,24.79,24.78,24.79,3200.0,17.9871,17.9944,17.9871,17.9944,3200.0
2011-07-28 13:30:00,24.79,24.79,24.78,24.78,3000.0,17.9944,17.9944,17.9871,17.9871,3000.0
2011-07-28 13:35:00,24.79,24.82,24.79,24.82,12400.0,17.9944,18.0162,17.9944,18.0162,12400.0
2011-07-28 13:40:00,24.83,24.85,24.82,24.84,10200.0,18.0234,18.0379,18.0162,18.0307,10200.0
2011-07-28 13:45:00,24.84,24.85,24.82,24.85,31500.0,18.0307,18.0379,18.0162,18.0379,31500.0
2011-07-28 13:50:00,24.84,24.86,24.84,24.84,51500.0,18.0307,18.0452,18.0307,18.0307,51500.0
2011-07-28 13:55:00,24.84,24.84,24.83,24.84,16500.0,18.0307,18.0307,18.0234,18.0307,16500.0
2011-07-28 14:00:00,24.83,24.84,24.83,24.83,3100.0,18.0234,18.0307,18.0234,18.0234,3100.0
2011-07-28 14:05:00,24.83,24.85,24.81,24.81,55400.0,18.0234,18.0379,18.0089,18.0089,55400.0
2011-07-28 14:10:00,24.81,24.81,24.77,24.78,8700.0,18.0089,18.0089,17.9799,17.9871,8700.0
2011-07-28 14:15:00,24.78,24.8,24.77,24.77,5100.0,17.9871,18.0016,17.9799,17.9799,5100.0
2011-07-28 14:20:00,24.77,24.78,24.77,24.77,5400.0,17.9799,17.9871,17.9799,17.9799,5400.0
2011-07-28 14:25:00,24.76,24.76,24.73,24.74,4600.0,17.9726,17.9726,17.9508,17.9581,4600.0
2011-07-28 14:30:00,24.73,24.75,24.73,24.75,6500.0,17.9508,17.9654,17.9508,17.9654,6500.0
2011-07-28 14:35:00,24.75,24.75,24.74,24.74,6100.0,17.9654,17.9654,17.9581,17.9581,6100.0
2011-07-28 14:40:00,24.74,24.77,24.74,24.77,5100.0,17.9581,17.9799,17.9581,17.9799,5100.0
2011-07-28 14:45:00,24.77,24.78,24.76,24.78,13300.0,17.9799,17.9871,17.9726,17.9871,13300.0
2011-07-28 14:50:00,24.78,24.83,24.78,24.82,12700.0,17.9871,18.0234,17.9871,18.0162,12700.0
2011-07-28 14:55:00,24.81,24.83,24.8,24.81,5800.0,18.0089,18.0234,18.0016,18.0089,5800.0
2011-07-28 15:00:00,24.81,24.81,24.78,24.78,6500.0,18.0089,18.0089,17.9871,17.9871,6500.0
2011-07-28 15:05:00,24.78,24.8,24.78,24.78,3300.0,17.9871,18.0016,17.9871,17.9871,3300.0
2011-07-28 15:10:00,24.78,24.79,24.78,24.79,4100.0,17.9871,17.9944,17.9871,17.9944,4100.0
2011-07-28 15:15:00,24.79,24.8,24.78,24.79,51700.0,17.9944,18.0016,17.9871,17.9944,51700.0
2011-07-28 15:20:00,24.78,24.78,24.75,24.75,83100.0,17.9871,17.9871,17.9654,17.9654,83100.0
2011-07-28 15:25:00,24.75,24.76,24.72,24.72,10400.0,17.9654,17.9726,17.9436,17.9436,10400.0
2011-07-28 15:30:00,24.73,24.75,24.72,24.72,19900.0,17.9508,17.9654,17.9436,17.9436,19900.0
2011-07-28 15:35:00,24.72,24.76,24.72,24.76,63800.0,17.9436,17.9726,17.9436,17.9726,63800.0
2011-07-28 15:40:00,24.75,24.75,24.7,24.7,41500.0,17.9654,17.9654,17.9291,17.9291,41500.0
2011-07-28 15:45:00,24.7,24.74,24.69,24.7,71200.0,17.9291,17.9581,17.9218,17.9291,71200.0
2011-07-28 15:50:00,24.7,24.71,24.68,24.71,90800.0,17.9291,17.9363,17.9145,17.9363,90800.0
2011-07-28 15:55:00,24.71,24.71,24.68,24.7,54800.0,17.9363,17.9363,17.9145,17.9291,54800.0
2011-07-29 09:30:00,24.42,24.47,24.41,24.43,28700.0,17.7258,17.7621,17.7186,17.7331,28700.0
2011-07-29 09:35:00,24.44,24.47,24.41,24.46,24300.0,17.7403,17.7621,17.7186,17.7548,24300.0
2011-07-29 09:40:00,24.47,24.51,24.4,24.4,12500.0,17.7621,17.7911,17.7113,17.7113,12500.0
2011-07-29 09:45:00,24.43,24.45,24.39,24.43,196400.0,17.7331,17.7476,17.704,17.7331,196400.0
2011-07-29 09:50:00,24.43,24.52,24.42,24.5,90700.0,17.7331,17.7984,17.7258,17.7839,90700.0
2011-07-29 09:55:00,24.51,24.58,24.51,24.51,26200.0,17.7911,17.842,17.7911,17.7911,26200.0
2011-07-29 10:00:00,24.52,24.54,24.49,24.54,32100.0,17.7984,17.8129,17.7766,17.8129,32100.0
2011-07-29 10:05:00,24.54,24.59,24.54,24.57,29400.0,17.8129,17.8492,17.8129,17.8347,29400.0
2011-07-29 10:10:00,24.57,24.57,24.49,24.5,17800.0,17.8347,17.8347,17.7766,17.7839,17800.0
2011-07-29 10:15:00,24.51,24.53,24.47,24.5,14600.0,17.7911,17.8057,17.7621,17.7839,14600.0
2011-07-29 10:20:00,24.5,24.59,24.5,24.59,38200.0,17.7839,17.8492,17.7839,17.8492,38200.0
2011-07-29 10:25:00,24.59,24.61,24.56,24.61,109500.0,17.8492,17.8637,17.8274,17.8637,109500.0
2011-07-29 10:30:00,24.61,24.62,24.57,24.6,222500.0,17.8637,17.871,17.8347,17.8565,222500.0
2011-07-29 10:35:00,24.61,24.62,24.56,24.58,73500.0,17.8637,17.871,17.8274,17.842,73500.0
2011-07-29 10:40:00,24.59,24.6,24.55,24.55,67100.0,17.8492,17.8565,17.8202,17.8202,67100.0
2011-07-29 10:45:00,24.55,24.63,24.53,24.63,92700.0,17.8202,17.8782,17.8057,17.8782,92700.0
2011-07-29 10:50:00,24.64,24.72,24.64,24.72,73700.0,17.8855,17.9436,17.8855,17.9436,73700.0
2011-07-29 10:55:00,24.72,24.8,24.72,24.73,52000.0,17.9436,18.0016,17.9436,17.9508,52000.0
2011-07-29 11:00:00,24.73,24.75,24.71,24.72,16900.0,17.9508,17.9654,17.9363,17.9436,16900.0
2011-07-29 11:05:00,24.72,24.85,24.71,24.83,33200.0,17.9436,18.0379,17.9363,18.0234,33200.0
2011-07-29 11:10:00,24.84,24.87,24.82,24.82,23500.0,18.0307,18.0525,18.0162,18.0162,23500.0
2011-07-29 11:15:00,24.83,24.86,24.83,24.86,19500.0,18.0234,18.0452,18.0234,18.0452,19500.0
2011-07-29 11:20:00,24.86,24.86,24.83,24.85,40600.0,18.0452,18.0452,18.0234,18.0379,40600.0
2011-07-29 11:25:00,24.85,24.86,24.83,24.84,62200.0,18.0379,18.0452,18.0234,18.0307,62200.0
2011-07-29 11:30:00,24.83,24.84,24.81,24.81,28700.0,18.0234,18.0307,18.0089,18.0089,28700.0
2011-07-29 11:35:00,24.81,24.83,24.8,24.81,6000.0,18.0089,18.0234,18.0016,18.0089,6000.0
2011-07-29 11:40:00,24.79,24.82,24.79,24.81,9500.0,17.9944,18.0162,17.9944,18.0089,9500.0
2011-07-29 11:45:00,24.81,24.82,24.78,24.78,13600.0,18.0089,18.0162,17.9871,17.9871,13600.0
2011-07-29 11:50:00,24.78,24.81,24.77,24.78,68600.0,17.9871,18.0089,17.9799,17.9871,68600.0
2011-07-29 11:55:00,24.78,24.79,24.78,24.78,5300.0,17.9871,17.9944,17.9871,17.9871,5300.0
2011-07-29 12:00:00,24.78,24.79,24.72,24.72,13500.0,17.9871,17.9944,17.9436,17.9436,13500.0
2011-07-29 12:05:00,24.72,24.77,24.71,24.77,18300.0,17.9436,17.9799,17.9363,17.9799,18300.0
2011-07-29 12:10:00,24.77,24.78,24.73,24.73,17600.0,17.9799,17.9871,17.9508,17.9508,17600.0
2011-07-29 12:15:00,24.73,24.76,24.72,24.74,14800.0,17.9508,17.9726,17.9436,17.9581,14800.0
2011-07-29 12:20:00,24.74,24.75,24.72,24.75,19800.0,17.9581,17.9654,17.9436,17.9654,19800.0
2011-07-29 12:25:00,24.75,24.77,24.73,24.74,13500.0,17.9654,17.9799,17.9508,17.9581,13500.0
2011-07-29 12:30:00,24.74,24.75,24.7,24.71,8200.0,17.9581,17.9654,17.9291,17.9363,8200.0
2011-07-29 12:35:00,24.71,24.78,24.71,24.76,23600.0,17.9363,17.9871,17.9363,17.9726,23600.0
2011-07-29 12:40:00,24.75,24.78,24.75,24.76,4800.0,17.9654,17.9871,17.9654,17.9726,4800.0
2011-07-29 12:45:00,24.76,24.77,24.74,24.74,10100.0,17.9726,17.9799,17.9581,17.9581,10100.0
2011-07-29 12:50:00,24.74,24.75,24.72,24.72,3500.0,17.9581,17.9654,17.9436,17.9436,3500.0
2011-07-29 12:55:00,24.72,24.75,24.72,24.72,6900.0,17.9436,17.9654,17.9436,17.9436,6900.0
2011-07-29 13:00:00,24.73,24.74,24.71,24.71,2200.0,17.9508,17.9581,17.9363,17.9363,2200.0
2011-07-29 13:05:00,24.71,24.75,24.71,24.74,8000.0,17.9363,17.9654,17.9363,17.9581,8000.0
2011-07-29 13:10:00,24.75,24.75,24.72,24.73,3500.0,17.9654,17.9654,17.9436,17.9508,3500.0
2011-07-29 13:15:00,24.73,24.73,24.72,24.73,2200.0,17.9508,17.9508,17.9436,17.9508,2200.0
2011-07-29 13:20:00,24.73,24.76,24.73,24.76,3400.0,17.9508,17.9726,17.9508,17.9726,3400.0
2011-07-29 13:25:00,24.76,24.76,24.73,24.74,1700.0,17.9726,17.9726,17.9508,17.9581,1700.0
2011-07-29 13:30:00,24.74,24.75,24.72,24.75,9300.0,17.9581,17.9654,17.9436,17.9654,9300.0
2011-07-29 13:35:00,24.75,24.76,24.72,24.74,4400.0,17.9654,17.9726,17.9436,17.9581,4400.0
2011-07-29 13:40:00,24.75,24.77,24.74,24.76,4100.0,17.9654,17.9799,17.9581,17.9726,4100.0
2011-07-29 13:45:00,24.76,24.78,24.74,24.77,8900.0,17.9726,17.9871,17.9581,17.9799,8900.0
2011-07-29 13:50:00,24.78,24.79,24.77,24.78,17600.0,17.9871,17.9944,17.9799,17.9871,17600.0
2011-07-29 13:55:00,24.78,24.82,24.78,24.82,16900.0,17.9871,18.0162,17.9871,18.0162,16900.0
2011-07-29 14:00:00,24.82,24.82,24.77,24.81,84700.0,18.0162,18.0162,17.9799,18.0089,84700.0
2011-07-29 14:05:00,24.81,24.86,24.81,24.85,5400.0,18.0089,18.0452,18.0089,18.0379,5400.0
2011-07-29 14:10:00,24.85,24.85,24.82,24.82,6500.0,18.0379,18.0379,18.0162,18.0162,6500.0
2011-07-29 14:15:00,24.82,24.82,24.79,24.79,5900.0,18.0162,18.0162,17.9944,17.9944,5900.0
2011-07-29 14:20:00,24.79,24.79,24.75,24.77,24100.0,17.9944,17.9944,17.9654,17.9799,24100.0
2011-07-29 14:25:00,24.76,24.76,24.75,24.76,2300.0,17.9726,17.9726,17.9654,17.9726,2300.0
2011-07-29 14:30:00,24.76,24.77,24.75,24.77,5600.0,17.9726,17.9799,17.9654,17.9799,5600.0
2011-07-29 14:35:00,24.77,24.81,24.76,24.81,26700.0,17.9799,18.0089,17.9726,18.0089,26700.0
2011-07-29 14:40:00,24.81,24.82,24.79,24.79,4800.0,18.0089,18.0162,17.9944,17.9944,4800.0
2011-07-29 14:45:00,24.79,24.8,24.79,24.79,5000.0,17.9944,18.0016,17.9944,17.9944,5000.0
2011-07-29 14:50:00,24.79,24.8,24.79,24.8,11700.0,17.9944,18.0016,17.9944,18.0016,11700.0
2011-07-29 14:55:00,24.81,24.82,24.76,24.76,8600.0,18.0089,18.0162,17.9726,17.9726,8600.0
2011-07-29 15:00:00,24.76,24.76,24.73,24.76,30000.0,17.9726,17.9726,17.9508,17.9726,30000.0
2011-07-29 15:05:00,24.76,24.79,24.76,24.79,2600.0,17.9726,17.9944,17.9726,17.9944,2600.0
2011-07-29 15:10:00,24.79,24.79,24.76,24.76,38500.0,17.9944,17.9944,17.9726,17.9726,38500.0
2011-07-29 15:15:00,24.77,24.81,24.77,24.78,15000.0,17.9799,18.0089,17.9799,17.9871,15000.0
2011-07-29 15:20:00,24.78,24.78,24.75,24.75,4600.0,17.9871,17.9871,17.9654,17.9654,4600.0
2011-07-29 15:25:00,24.75,24.75,24.72,24.75,6600.0,17.9654,17.9654,17.9436,17.9654,6600.0
2011-07-29 15:30:00,24.74,24.74,24.7,24.71,47600.0,17.9581,17.9581,17.9291,17.9363,47600.0
2011-07-29 15:35:00,24.71,24.73,24.7,24.73,13600.0,17.9363,17.9508,17.9291,17.9508,13600.0
2011-07-29 15:40:00,24.74,24.77,24.74,24.77,22600.0,17.9581,17.9799,17.9581,17.9799,22600.0
2011-07-29 15:45:00,24.76,24.77,24.73,24.75,35800.0,17.9726,17.9799,17.9508,17.9654,35800.0
2011-07-29 15:50:00,24.74,24.79,24.71,24.78,147800.0,17.9581,17.9944,17.9363,17.9871,147800.0
2011-07-29 15:55:00,24.79,24.81,24.77,24.79,101000.0,17.9944,18.0089,17.9799,17.9944,101000.0
2011-08-01 09:30:00,25.1,25.14,25.03,25.03,37100.0,18.2194,18.2484,18.1686,18.1686,37100.0
2011-08-01 09:35:00,25.01,25.01,24.92,24.94,59400.0,18.1541,18.1541,18.0888,18.1033,59400.0
2011-08-01 09:40:00,24.93,24.93,24.85,24.9,32900.0,18.096,18.096,18.0379,18.0742,32900.0
2011-08-01 09:45:00,24.89,24.9,24.83,24.84,225700.0,18.067,18.0742,18.0234,18.0307,225700.0
2011-08-01 09:50:00,24.85,24.87,24.82,24.85,57300.0,18.0379,18.0525,18.0162,18.0379,57300.0
2011-08-01 09:55:00,24.86,24.87,24.85,24.86,80500.0,18.0452,18.0525,18.0379,18.0452,80500.0
2011-08-01 10:00:00,24.84,24.86,24.65,24.7,79300.0,18.0307,18.0452,17.8928,17.9291,79300.0
2011-08-01 10:05:00,24.69,24.82,24.69,24.82,54200.0,17.9218,18.0162,17.9218,18.0162,54200.0
2011-08-01 10:10:00,24.81,24.82,24.77,24.78,98100.0,18.0089,18.0162,17.9799,17.9871,98100.0
2011-08-01 10:15:00,24.78,24.83,24.77,24.82,16400.0,17.9871,18.0234,17.9799,18.0162,16400.0
2011-08-01 10:20:00,24.82,24.84,24.8,24.82,43400.0,18.0162,18.0307,18.0016,18.0162,43400.0
2011-08-01 10:25:00,24.81,24.82,24.78,24.79,24400.0,18.0089,18.0162,17.9871,17.9944,24400.0
2011-08-01 10:30:00,24.79,24.82,24.77,24.79,26200.0,17.9944,18.0162,17.9799,17.9944,26200.0
2011-08-01 10:35:00,24.8,24.81,24.77,24.78,39900.0,18.0016,18.0089,17.9799,17.9871,39900.0
2011-08-01 10:40:00,24.78,24.79,24.77,24.79,6100.0,17.9871,17.9944,17.9799,17.9944,6100.0
2011-08-01 10:45:00,24.79,24.82,24.78,24.81,39300.0,17.9944,18.0162,17.9871,18.0089,39300.0
2011-08-01 10:50:00,24.82,24.82,24.8,24.8,7000.0,18.0162,18.0162,18.0016,18.0016,7000.0
2011-08-01 10:55:00,24.8,24.8,24.78,24.79,18100.0,18.0016,18.0016,17.9871,17.9944,18100.0
2011-08-01 11:00:00,24.79,24.79,24.75,24.75,13600.0,17.9944,17.9944,17.9654,17.9654,13600.0
2011-08-01 11:05:00,24.75,24.78,24.72,24.78,18100.0,17.9654,17.9871,17.9436,17.9871,18100.0
2011-08-01 11:10:00,24.78,24.8,24.76,24.8,8900.0,17.9871,18.0016,17.9726,18.0016,8900.0
2011-08-01 11:15:00,24.8,24.8,24.78,24.79,11300.0,18.0016,18.0016,17.9871,17.9944,11300.0
2011-08-01 11:20:00,24.78,24.81,24.78,24.81,3200.0,17.9871,18.0089,17.9871,18.0089,3200.0
2011-08-01 11:25:00,24.8,24.83,24.79,24.83,32700.0,18.0016,18.0234,17.9944,18.0234,32700.0
2011-08-01 11:30:00,24.81,24.81,24.75,24.76,40100.0,18.0089,18.0089,17.9654,17.9726,40100.0
2011-08-01 11:35:00,24.76,24.78,24.72,24.76,18100.0,17.9726,17.9871,17.9436,17.9726,18100.0
2011-08-01 11:40:00,24.76,24.77,24.74,24.76,58000.0,17.9726,17.9799,17.9581,17.9726,58000.0
2011-08-01 11:45:00,24.78,24.83,24.77,24.82,34300.0,17.9871,18.0234,17.9799,18.0162,34300.0
2011-08-01 11:50:00,24.82,24.82,24.81,24.81,17800.0,18.0162,18.0162,18.0089,18.0089,17800.0
2011-08-01 11:55:00,24.81,24.81,24.78,24.79,17000.0,18.0089,18.0089,17.9871,17.9944,17000.0
2011-08-01 12:00:00,24.79,24.81,24.79,24.81,15500.0,17.9944,18.0089,17.9944,18.0089,15500.0
2011-08-01 12:05:00,24.81,24.81,24.77,24.8,32200.0,18.0089,18.0089,17.9799,18.0016,32200.0
2011-08-01 12:10:00,24.8,24.8,24.76,24.77,22200.0,18.0016,18.0016,17.9726,17.9799,22200.0
2011-08-01 12:15:00,24.78,24.78,24.73,24.74,30400.0,17.9871,17.9871,17.9508,17.9581,30400.0
2011-08-01 12:20:00,24.74,24.76,24.73,24.73,30200.0,17.9581,17.9726,17.9508,17.9508,30200.0
2011-08-01 12:25:00,24.74,24.76,24.73,24.76,7800.0,17.9581,17.9726,17.9508,17.9726,7800.0
2011-08-01 12:30:00,24.76,24.77,24.74,24.74,14100.0,17.9726,17.9799,17.9581,17.9581,14100.0
2011-08-01 12:35:00,24.75,24.75,24.74,24.74,2600.0,17.9654,17.9654,17.9581,17.9581,2600.0
2011-08-01 12:40:00,24.74,24.74,24.71,24.72,3700.0,17.9581,17.9581,17.9363,17.9436,3700.0
2011-08-01 12:45:00,24.72,24.72,24.69,24.72,13700.0,17.9436,17.9436,17.9218,17.9436,13700.0
2011-08-01 12:50:00,24.72,24.75,24.72,24.74,7300.0,17.9436,17.9654,17.9436,17.9581,7300.0
2011-08-01 12:55:00,24.74,24.74,24.7,24.71,10000.0,17.9581,17.9581,17.9291,17.9363,10000.0
2011-08-01 13:00:00,24.72,24.72,24.7,24.71,11500.0,17.9436,17.9436,17.9291,17.9363,11500.0
2011-08-01 13:05:00,24.71,24.71,24.66,24.68,12800.0,17.9363,17.9363,17.9,17.9145,12800.0
2011-08-01 13:10:00,24.68,24.68,24.66,24.68,22800.0,17.9145,17.9145,17.9,17.9145,22800.0
2011-08-01 13:15:00,24.68,24.69,24.66,24.67,18500.0,17.9145,17.9218,17.9,17.9073,18500.0
2011-08-01 13:20:00,24.67,24.7,24.67,24.69,9600.0,17.9073,17.9291,17.9073,17.9218,9600.0
2011-08-01 13:25:00,24.7,24.7,24.65,24.65,131800.0,17.9291,17.9291,17.8928,17.8928,131800.0
2011-08-01 13:30:00,24.64,24.68,24.64,24.67,28900.0,17.8855,17.9145,17.8855,17.9073,28900.0
2011-08-01 13:35:00,24.67,24.67,24.67,24.67,19700.0,17.9073,17.9073,17.9073,17.9073,19700.0
2011-08-01 13:40:00,24.67,24.67,24.66,24.67,31500.0,17.9073,17.9073,17.9,17.9073,31500.0
2011-08-01 13:45:00,24.67,24.68,24.66,24.68,30200.0,17.9073,17.9145,17.9,17.9145,30200.0
2011-08-01 13:50:00,24.68,24.69,24.68,24.68,13300.0,17.9145,17.9218,17.9145,17.9145,13300.0
2011-08-01 13:55:00,24.68,24.68,24.67,24.68,4700.0,17.9145,17.9145,17.9073,17.9145,4700.0
2011-08-01 14:00:00,24.67,24.67,24.66,24.66,8800.0,17.9073,17.9073,17.9,17.9,8800.0
2011-08-01 14:05:00,24.66,24.66,24.63,24.64,10400.0,17.9,17.9,17.8782,17.8855,10400.0
2011-08-01 14:10:00,24.63,24.65,24.62,24.62,26600.0,17.8782,17.8928,17.871,17.871,26600.0
2011-08-01 14:15:00,24.62,24.66,24.6,24.65,17200.0,17.871,17.9,17.8565,17.8928,17200.0
2011-08-01 14:20:00,24.65,24.67,24.64,24.67,13800.0,17.8928,17.9073,17.8855,17.9073,13800.0
2011-08-01 14:25:00,24.67,24.68,24.66,24.67,5300.0,17.9073,17.9145,17.9,17.9073,5300.0
2011-08-01 14:30:00,24.67,24.69,24.66,24.69,5500.0,17.9073,17.9218,17.9,17.9218,5500.0
2011-08-01 14:35:00,24.69,24.71,24.69,24.71,9400.0,17.9218,17.9363,17.9218,17.9363,9400.0
2011-08-01 14:40:00,24.71,24.72,24.7,24.7,10400.0,17.9363,17.9436,17.9291,17.9291,10400.0
2011-08-01 14:45:00,24.7,24.74,24.7,24.74,20200.0,17.9291,17.9581,17.9291,17.9581,20200.0
2011-08-01 14:50:00,24.74,24.75,24.72,24.75,13700.0,17.9581,17.9654,17.9436,17.9654,13700.0
2011-08-01 14:55:00,24.75,24.79,24.75,24.78,13000.0,17.9654,17.9944,17.9654,17.9871,13000.0
2011-08-01 15:00:00,24.77,24.82,24.77,24.8,21600.0,17.9799,18.0162,17.9799,18.0016,21600.0
2011-08-01 15:05:00,24.8,24.81,24.76,24.77,30100.0,18.0016,18.0089,17.9726,17.9799,30100.0
2011-08-01 15:10:00,24.78,24.78,24.74,24.77,31700.0,17.9871,17.9871,17.9581,17.9799,31700.0
2011-08-01 15:15:00,24.78,24.79,24.74,24.76,36600.0,17.9871,17.9944,17.9581,17.9726,36600.0
2011-08-01 15:20:00,24.76,24.79,24.76,24.77,21700.0,17.9726,17.9944,17.9726,17.9799,21700.0
2011-08-01 15:25:00,24.78,24.8,24.77,24.78,24200.0,17.9871,18.0016,17.9799,17.9871,24200.0
2011-08-01 15:30:00,24.77,24.79,24.73,24.73,37800.0,17.9799,17.9944,17.9508,17.9508,37800.0
2011-08-01 15:35:00,24.73,24.8,24.69,24.8,105400.0,17.9508,18.0016,17.9218,18.0016,105400.0
2011-08-01 15:40:00,24.8,24.83,24.78,24.82,91600.0,18.0016,18.0234,17.9871,18.0162,91600.0
2011-08-01 15:45:00,24.81,24.83,24.79,24.82,62400.0,18.0089,18.0234,17.9944,18.0162,62400.0
2011-08-01 15:50:00,24.82,24.83,24.75,24.77,148000.0,18.0162,18.0234,17.9654,17.9799,148000.0
2011-08-01 15:55:00,24.77,24.79,24.77,24.79,304900.0,17.9799,17.9944,17.9799,17.9944,304900.0
2011-08-02 09:30:00,24.68,24.8,24.68,24.8,22000.0,17.9145,18.0016,17.9145,18.0016,22000.0
2011-08-02 09:35:00,24.8,24.84,24.8,24.82,27100.0,18.0016,18.0307,18.0016,18.0162,27100.0
2011-08-02 09:40:00,24.82,24.82,24.77,24.78,17200.0,18.0162,18.0162,17.9799,17.9871,17200.0
2011-08-02 09:45:00,24.78,24.82,24.78,24.8,9600.0,17.9871,18.0162,17.9871,18.0016,9600.0
2011-08-02 09:50:00,24.79,24.8,24.72,24.72,35300.0,17.9944,18.0016,17.9436,17.9436,35300.0
2011-08-02 09:55:00,24.74,24.79,24.74,24.76,124600.0,17.9581,17.9944,17.9581,17.9726,124600.0
2011-08-02 10:00:00,24.77,24.81,24.77,24.77,111600.0,17.9799,18.0089,17.9799,17.9799,111600.0
2011-08-02 10:05:00,24.77,24.77,24.71,24.72,119700.0,17.9799,17.9799,17.9363,17.9436,119700.0
2011-08-02 10:10:00,24.71,24.72,24.71,24.71,27500.0,17.9363,17.9436,17.9363,17.9363,27500.0
2011-08-02 10:15:00,24.71,24.71,24.68,24.69,45300.0,17.9363,17.9363,17.9145,17.9218,45300.0
2011-08-02 10:20:00,24.68,24.69,24.66,24.67,74500.0,17.9145,17.9218,17.9,17.9073,74500.0
2011-08-02 10:25:00,24.67,24.67,24.62,24.63,26300.0,17.9073,17.9073,17.871,17.8782,26300.0
2011-08-02 10:30:00,24.63,24.65,24.6,24.61,12600.0,17.8782,17.8928,17.8565,17.8637,12600.0
2011-08-02 10:35:00,24.61,24.64,24.59,24.61,49800.0,17.8637,17.8855,17.8492,17.8637,49800.0
2011-08-02 10:40:00,24.6,24.63,24.6,24.62,7300.0,17.8565,17.8782,17.8565,17.871,7300.0
2011-08-02 10:45:00,24.62,24.62,24.59,24.6,20900.0,17.871,17.871,17.8492,17.8565,20900.0
2011-08-02 10:50:00,24.6,24.6,24.56,24.57,17000.0,17.8565,17.8565,17.8274,17.8347,17000.0
2011-08-02 10:55:00,24.57,24.58,24.57,24.57,15800.0,17.8347,17.842,17.8347,17.8347,15800.0
2011-08-02 11:00:00,24.58,24.58,24.51,24.55,63000.0,17.842,17.842,17.7911,17.8202,63000.0
2011-08-02 11:05:00,24.56,24.58,24.56,24.57,13000.0,17.8274,17.842,17.8274,17.8347,13000.0
2011-08-02 11:10:00,24.56,24.56,24.51,24.53,26200.0,17.8274,17.8274,17.7911,17.8057,26200.0
2011-08-02 11:15:00,24.54,24.54,24.48,24.49,32600.0,17.8129,17.8129,17.7694,17.7766,32600.0
2011-08-02 11:20:00,24.49,24.5,24.46,24.46,89000.0,17.7766,17.7839,17.7548,17.7548,89000.0
2011-08-02 11:25:00,24.46,24.48,24.46,24.48,89700.0,17.7548,17.7694,17.7548,17.7694,89700.0
2011-08-02 11:30:00,24.48,24.5,24.47,24.48,12900.0,17.7694,17.7839,17.7621,17.7694,12900.0
2011-08-02 11:35:00,24.49,24.5,24.48,24.48,3000.0,17.7766,17.7839,17.7694,17.7694,3000.0
2011-08-02 11:40:00,24.48,24.48,24.46,24.46,5300.0,17.7694,17.7694,17.7548,17.7548,5300.0
2011-08-02 11:45:00,24.46,24.47,24.44,24.47,50200.0,17.7548,17.7621,17.7403,17.7621,50200.0
2011-08-02 11:50:00,24.48,24.51,24.46,24.47,55500.0,17.7694,17.7911,17.7548,17.7621,55500.0
2011-08-02 11:55:00,24.46,24.46,24.43,24.44,40700.0,17.7548,17.7548,17.7331,17.7403,40700.0
2011-08-02 12:00:00,24.43,24.45,24.43,24.44,10000.0,17.7331,17.7476,17.7331,17.7403,10000.0
2011-08-02 12:05:00,24.44,24.45,24.44,24.45,27600.0,17.7403,17.7476,17.7403,17.7476,27600.0
2011-08-02 12:10:00,24.45,24.45,24.43,24.45,41700.0,17.7476,17.7476,17.7331,17.7476,41700.0
2011-08-02 12:15:00,24.45,24.48,24.44,24.48,17000.0,17.7476,17.7694,17.7403,17.7694,17000.0
2011-08-02 12:20:00,24.48,24.53,24.48,24.51,33400.0,17.7694,17.8057,17.7694,17.7911,33400.0
2011-08-02 12:25:00,24.51,24.51,24.5,24.5,1800.0,17.7911,17.7911,17.7839,17.7839,1800.0
2011-08-02 12:30:00,24.51,24.51,24.47,24.48,24300.0,17.7911,17.7911,17.7621,17.7694,24300.0
2011-08-02 12:35:00,24.48,24.48,24.42,24.46,17100.0,17.7694,17.7694,17.7258,17.7548,17100.0
2011-08-02 12:40:00,24.48,24.48,24.45,24.45,3300.0,17.7694,17.7694,17.7476,17.7476,3300.0
2011-08-02 12:45:00,24.44,24.45,24.38,24.42,51500.0,17.7403,17.7476,17.6968,17.7258,51500.0
2011-08-02 12:50:00,24.42,24.45,24.41,24.42,46300.0,17.7258,17.7476,17.7186,17.7258,46300.0
2011-08-02 12:55:00,24.41,24.49,24.41,24.48,34800.0,17.7186,17.7766,17.7186,17.7694,34800.0
2011-08-02 13:00:00,24.49,24.57,24.48,24.55,76200.0,17.7766,17.8347,17.7694,17.8202,76200.0
2011-08-02 13:05:00,24.55,24.6,24.53,24.59,18300.0,17.8202,17.8565,17.8057,17.8492,18300.0
2011-08-02 13:10:00,24.58,24.59,24.52,24.52,18700.0,17.842,17.8492,17.7984,17.7984,18700.0
2011-08-02 13:15:00,24.52,24.59,24.52,24.59,26000.0,17.7984,17.8492,17.7984,17.8492,26000.0
2011-08-02 13:20:00,24.59,24.61,24.58,24.59,21100.0,17.8492,17.8637,17.842,17.8492,21100.0
2011-08-02 13:25:00,24.59,24.6,24.57,24.59,12100.0,17.8492,17.8565,17.8347,17.8492,12100.0
2011-08-02 13:30:00,24.59,24.6,24.57,24.57,68000.0,17.8492,17.8565,17.8347,17.8347,68000.0
2011-08-02 13:35:00,24.58,24.58,24.52,24.54,27900.0,17.842,17.842,17.7984,17.8129,27900.0
2011-08-02 13:40:00,24.54,24.56,24.53,24.54,24400.0,17.8129,17.8274,17.8057,17.8129,24400.0
2011-08-02 13:45:00,24.54,24.57,24.52,24.54,91500.0,17.8129,17.8347,17.7984,17.8129,91500.0
2011-08-02 13:50:00,24.53,24.54,24.51,24.52,42300.0,17.8057,17.8129,17.7911,17.7984,42300.0
2011-08-02 13:55:00,24.52,24.52,24.48,24.5,22800.0,17.7984,17.7984,17.7694,17.7839,22800.0
2011-08-02 14:00:00,24.5,24.54,24.5,24.52,19200.0,17.7839,17.8129,17.7839,17.7984,19200.0
2011-08-02 14:05:00,24.53,24.54,24.52,24.54,21000.0,17.8057,17.8129,17.7984,17.8129,21000.0
2011-08-02 14:10:00,24.53,24.57,24.53,24.57,39900.0,17.8057,17.8347,17.8057,17.8347,39900.0
2011-08-02 14:15:00,24.57,24.6,24.56,24.59,57100.0,17.8347,17.8565,17.8274,17.8492,57100.0
2011-08-02 14:20:00,24.6,24.62,24.6,24.6,57300.0,17.8565,17.871,17.8565,17.8565,57300.0
2011-08-02 14:25:00,24.6,24.61,24.58,24.58,34800.0,17.8565,17.8637,17.842,17.842,34800.0
2011-08-02 14:30:00,24.58,24.58,24.54,24.55,35000.0,17.842,17.842,17.8129,17.8202,35000.0
2011-08-02 14:35:00,24.55,24.56,24.54,24.55,21800.0,17.8202,17.8274,17.8129,17.8202,21800.0
2011-08-02 14:40:00,24.55,24.55,24.49,24.5,54800.0,17.8202,17.8202,17.7766,17.7839,54800.0
2011-08-02 14:45:00,24.5,24.54,24.5,24.54,21200.0,17.7839,17.8129,17.7839,17.8129,21200.0
2011-08-02 14:50:00,24.53,24.57,24.53,24.57,32800.0,17.8057,17.8347,17.8057,17.8347,32800.0
2011-08-02 14:55:00,24.57,24.61,24.56,24.59,133400.0,17.8347,17.8637,17.8274,17.8492,133400.0
2011-08-02 15:00:00,24.59,24.6,24.59,24.59,63700.0,17.8492,17.8565,17.8492,17.8492,63700.0
2011-08-02 15:05:00,24.59,24.59,24.56,24.57,56200.0,17.8492,17.8492,17.8274,17.8347,56200.0
2011-08-02 15:10:00,24.56,24.57,24.5,24.5,151100.0,17.8274,17.8347,17.7839,17.7839,151100.0
2011-08-02 15:15:00,24.5,24.52,24.48,24.48,42800.0,17.7839,17.7984,17.7694,17.7694,42800.0
2011-08-02 15:20:00,24.48,24.49,24.47,24.47,41100.0,17.7694,17.7766,17.7621,17.7621,41100.0
2011-08-02 15:25:00,24.47,24.48,24.45,24.46,108900.0,17.7621,17.7694,17.7476,17.7548,108900.0
2011-08-02 15:30:00,24.45,24.47,24.44,24.47,61300.0,17.7476,17.7621,17.7403,17.7621,61300.0
2011-08-02 15:35:00,24.47,24.47,24.46,24.46,43100.0,17.7621,17.7621,17.7548,17.7548,43100.0
2011-08-02 15:40:00,24.46,24.47,24.41,24.41,77700.0,17.7548,17.7621,17.7186,17.7186,77700.0
2011-08-02 15:45:00,24.41,24.42,24.33,24.33,254700.0,17.7186,17.7258,17.6605,17.6605,254700.0
2011-08-02 15:50:00,24.33,24.33,24.25,24.26,180600.0,17.6605,17.6605,17.6024,17.6097,180600.0
2011-08-02 15:55:00,24.26,24.27,24.2,24.21,223300.0,17.6097,17.6169,17.5661,17.5734,223300.0
2011-08-03 09:30:00,24.16,24.3,24.16,24.28,65800.0,17.5371,17.6387,17.5371,17.6242,65800.0
2011-08-03 09:35:00,24.26,24.26,24.1,24.12,67900.0,17.6097,17.6097,17.4935,17.5081,67900.0
2011-08-03 09:40:00,24.13,24.13,24.06,24.07,72600.0,17.5153,17.5153,17.4645,17.4718,72600.0
2011-08-03 09:45:00,24.07,24.08,24.01,24.04,52200.0,17.4718,17.479,17.4282,17.45,52200.0
2011-08-03 09:50:00,24.04,24.09,24.03,24.04,71000.0,17.45,17.4863,17.4427,17.45,71000.0
2011-08-03 09:55:00,24.04,24.04,24.0,24.02,51400.0,17.45,17.45,17.4209,17.4355,51400.0
2011-08-03 10:00:00,24.0,24.1,23.92,24.08,83000.0,17.4209,17.4935,17.3629,17.479,83000.0
2011-08-03 10:05:00,24.09,24.11,24.04,24.09,59500.0,17.4863,17.5008,17.45,17.4863,59500.0
2011-08-03 10:10:00,24.1,24.1,24.02,24.05,26800.0,17.4935,17.4935,17.4355,17.4572,26800.0
2011-08-03 10:15:00,24.05,24.05,23.99,23.99,37900.0,17.4572,17.4572,17.4137,17.4137,37900.0
2011-08-03 10:20:00,23.99,23.99,23.9,23.92,24900.0,17.4137,17.4137,17.3484,17.3629,24900.0
2011-08-03 10:25:00,23.92,24.04,23.91,24.0,52100.0,17.3629,17.45,17.3556,17.4209,52100.0
2011-08-03 10:30:00,23.99,23.99,23.89,23.91,62800.0,17.4137,17.4137,17.3411,17.3556,62800.0
2011-08-03 10:35:00,23.91,23.93,23.8,23.9,100000.0,17.3556,17.3701,17.2758,17.3484,100000.0
2011-08-03 10:40:00,23.9,24.02,23.87,24.02,69800.0,17.3484,17.4355,17.3266,17.4355,69800.0
2011-08-03 10:45:00,24.02,24.03,23.98,24.03,91000.0,17.4355,17.4427,17.4064,17.4427,91000.0
2011-08-03 10:50:00,24.02,24.21,24.0,24.21,88800.0,17.4355,17.5734,17.4209,17.5734,88800.0
2011-08-03 10:55:00,24.21,24.24,24.15,24.24,103800.0,17.5734,17.5952,17.5298,17.5952,103800.0
2011-08-03 11:00:00,24.23,24.31,24.19,24.19,64200.0,17.5879,17.646,17.5589,17.5589,64200.0
2011-08-03 11:05:00,24.19,24.19,24.07,24.09,120600.0,17.5589,17.5589,17.4718,17.4863,120600.0
2011-08-03 11:10:00,24.09,24.19,24.09,24.15,132100.0,17.4863,17.5589,17.4863,17.5298,132100.0
2011-08-03 11:15:00,24.15,24.22,24.14,24.19,66400.0,17.5298,17.5806,17.5226,17.5589,66400.0
2011-08-03 11:20:00,24.18,24.18,24.12,24.13,43400.0,17.5516,17.5516,17.5081,17.5153,43400.0
2011-08-03 11:25:00,24.13,24.15,24.08,24.08,53200.0,17.5153,17.5298,17.479,17.479,53200.0
2011-08-03 11:30:00,24.09,24.14,24.09,24.13,17200.0,17.4863,17.5226,17.4863,17.5153,17200.0
2011-08-03 11:35:00,24.14,24.17,24.13,24.15,22200.0,17.5226,17.5443,17.5153,17.5298,22200.0
2011-08-03 11:40:00,24.14,24.14,24.06,24.07,46200.0,17.5226,17.5226,17.4645,17.4718,46200.0
2011-08-03 11:45:00,24.07,24.09,24.07,24.09,22200.0,17.4718,17.4863,17.4718,17.4863,22200.0
2011-08-03 11:50:00,24.09,24.15,24.09,24.15,36700.0,17.4863,17.5298,17.4863,17.5298,36700.0
2011-08-03 11:55:00,24.15,24.19,24.14,24.14,46900.0,17.5298,17.5589,17.5226,17.5226,46900.0
2011-08-03 12:00:00,24.15,24.15,24.07,24.08,14200.0,17.5298,17.5298,17.4718,17.479,14200.0
2011-08-03 12:05:00,24.08,24.12,24.07,24.1,54600.0,17.479,17.5081,17.4718,17.4935,54600.0
2011-08-03 12:10:00,24.11,24.12,24.09,24.11,33100.0,17.5008,17.5081,17.4863,17.5008,33100.0
2011-08-03 12:15:00,24.11,24.11,24.06,24.07,26300.0,17.5008,17.5008,17.4645,17.4718,26300.0
2011-08-03 12:20:00,24.07,24.1,24.05,24.1,48600.0,17.4718,17.4935,17.4572,17.4935,48600.0
2011-08-03 12:25:00,24.1,24.12,24.1,24.12,18500.0,17.4935,17.5081,17.4935,17.5081,18500.0
2011-08-03 12:30:00,24.12,24.13,24.11,24.13,16900.0,17.5081,17.5153,17.5008,17.5153,16900.0
2011-08-03 12:35:00,24.13,24.19,24.11,24.18,28700.0,17.5153,17.5589,17.5008,17.5516,28700.0
2011-08-03 12:40:00,24.18,24.18,24.15,24.16,38800.0,17.5516,17.5516,17.5298,17.5371,38800.0
2011-08-03 12:45:00,24.16,24.17,24.15,24.16,27500.0,17.5371,17.5443,17.5298,17.5371,27500.0
2011-08-03 12:50:00,24.16,24.2,24.14,24.14,64900.0,17.5371,17.5661,17.5226,17.5226,64900.0
2011-08-03 12:55:00,24.14,24.16,24.12,24.15,31000.0,17.5226,17.5371,17.5081,17.5298,31000.0
2011-08-03 13:00:00,24.14,24.14,24.09,24.09,10100.0,17.5226,17.5226,17.4863,17.4863,10100.0
2011-08-03 13:05:00,24.09,24.13,24.09,24.13,20600.0,17.4863,17.5153,17.4863,17.5153,20600.0
2011-08-03 13:10:00,24.12,24.17,24.11,24.15,13000.0,17.5081,17.5443,17.5008,17.5298,13000.0
2011-08-03 13:15:00,24.16,24.19,24.16,24.18,15200.0,17.5371,17.5589,17.5371,17.5516,15200.0
2011-08-03 13:20:00,24.19,24.26,24.18,24.24,43200.0,17.5589,17.6097,17.5516,17.5952,43200.0
2011-08-03 13:25:00,24.25,24.27,24.23,24.27,34200.0,17.6024,17.6169,17.5879,17.6169,34200.0
2011-08-03 13:30:00,24.28,24.37,24.27,24.37,60100.0,17.6242,17.6895,17.6169,17.6895,60100.0
2011-08-03 13:35:00,24.38,24.41,24.35,24.41,61200.0,17.6968,17.7186,17.675,17.7186,61200.0
2011-08-03 13:40:00,24.42,24.54,24.41,24.54,47000.0,17.7258,17.8129,17.7186,17.8129,47000.0
2011-08-03 13:45:00,24.55,24.59,24.5,24.5,33500.0,17.8202,17.8492,17.7839,17.7839,33500.0
2011-08-03 13:50:00,24.51,24.51,24.42,24.42,83000.0,17.7911,17.7911,17.7258,17.7258,83000.0
2011-08-03 13:55:00,24.42,24.44,24.41,24.43,15200.0,17.7258,17.7403,17.7186,17.7331,15200.0
2011-08-03 14:00:00,24.43,24.53,24.43,24.52,22900.0,17.7331,17.8057,17.7331,17.7984,22900.0
2011-08-03 14:05:00,24.52,24.53,24.42,24.42,25200.0,17.7984,17.8057,17.7258,17.7258,25200.0
2011-08-03 14:10:00,24.43,24.49,24.43,24.49,16800.0,17.7331,17.7766,17.7331,17.7766,16800.0
2011-08-03 14:15:00,24.49,24.49,24.4,24.4,32000.0,17.7766,17.7766,17.7113,17.7113,32000.0
2011-08-03 14:20:00,24.39,24.42,24.38,24.39,39000.0,17.704,17.7258,17.6968,17.704,39000.0
2011-08-03 14:25:00,24.38,24.41,24.33,24.35,30500.0,17.6968,17.7186,17.6605,17.675,30500.0
2011-08-03 14:30:00,24.37,24.39,24.32,24.34,21400.0,17.6895,17.704,17.6532,17.6677,21400.0
2011-08-03 14:35:00,24.33,24.36,24.33,24.36,8300.0,17.6605,17.6823,17.6605,17.6823,8300.0
2011-08-03 14:40:00,24.36,24.42,24.35,24.39,20300.0,17.6823,17.7258,17.675,17.704,20300.0
2011-08-03 14:45:00,24.39,24.43,24.37,24.43,39900.0,17.704,17.7331,17.6895,17.7331,39900.0
2011-08-03 14:50:00,24.43,24.44,24.41,24.43,14300.0,17.7331,17.7403,17.7186,17.7331,14300.0
2011-08-03 14:55:00,24.43,24.47,24.42,24.46,18500.0,17.7331,17.7621,17.7258,17.7548,18500.0
2011-08-03 15:00:00,24.46,24.49,24.46,24.48,22800.0,17.7548,17.7766,17.7548,17.7694,22800.0
2011-08-03 15:05:00,24.49,24.49,24.43,24.43,14300.0,17.7766,17.7766,17.7331,17.7331,14300.0
2011-08-03 15:10:00,24.43,24.47,24.42,24.43,27800.0,17.7331,17.7621,17.7258,17.7331,27800.0
2011-08-03 15:15:00,24.43,24.51,24.43,24.5,41300.0,17.7331,17.7911,17.7331,17.7839,41300.0
2011-08-03 15:20:00,24.5,24.59,24.49,24.58,46400.0,17.7839,17.8492,17.7766,17.842,46400.0
2011-08-03 15:25:00,24.58,24.61,24.55,24.56,25100.0,17.842,17.8637,17.8202,17.8274,25100.0
2011-08-03 15:30:00,24.55,24.55,24.49,24.5,38900.0,17.8202,17.8202,17.7766,17.7839,38900.0
2011-08-03 15:35:00,24.49,24.51,24.46,24.51,46400.0,17.7766,17.7911,17.7548,17.7911,46400.0
2011-08-03 15:40:00,24.51,24.59,24.51,24.54,50600.0,17.7911,17.8492,17.7911,17.8129,50600.0
2011-08-03 15:45:00,24.54,24.57,24.52,24.54,51700.0,17.8129,17.8347,17.7984,17.8129,51700.0
2011-08-03 15:50:00,24.54,24.57,24.54,24.55,55600.0,17.8129,17.8347,17.8129,17.8202,55600.0
2011-08-03 15:55:00,24.55,24.62,24.55,24.61,84400.0,17.8202,17.871,17.8202,17.8637,84400.0
2011-08-04 09:30:00,24.32,24.39,24.29,24.33,21700.0,17.6532,17.704,17.6315,17.6605,21700.0
2011-08-04 09:35:00,24.34,24.42,24.32,24.37,34700.0,17.6677,17.7258,17.6532,17.6895,34700.0
2011-08-04 09:40:00,24.36,24.43,24.31,24.31,44600.0,17.6823,17.7331,17.646,17.646,44600.0
2011-08-04 09:45:00,24.31,24.36,24.2,24.2,230000.0,17.646,17.6823,17.5661,17.5661,230000.0
2011-08-04 09:50:00,24.2,24.24,24.19,24.21,270000.0,17.5661,17.5952,17.5589,17.5734,270000.0
2011-08-04 09:55:00,24.21,24.26,24.21,24.23,69400.0,17.5734,17.6097,17.5734,17.5879,69400.0
2011-08-04 10:00:00,24.23,24.25,24.2,24.21,32200.0,17.5879,17.6024,17.5661,17.5734,32200.0
2011-08-04 10:05:00,24.21,24.21,24.16,24.18,20100.0,17.5734,17.5734,17.5371,17.5516,20100.0
2011-08-04 10:10:00,24.17,24.22,24.15,24.22,31100.0,17.5443,17.5806,17.5298,17.5806,31100.0
2011-08-04 10:15:00,24.22,24.24,24.18,24.19,42600.0,17.5806,17.5952,17.5516,17.5589,42600.0
2011-08-04 10:20:00,24.19,24.27,24.19,24.26,29100.0,17.5589,17.6169,17.5589,17.6097,29100.0
2011-08-04 10:25:00,24.27,24.32,24.2,24.21,133400.0,17.6169,17.6532,17.5661,17.5734,133400.0
2011-08-04 10:30:00,24.21,24.25,24.21,24.21,31500.0,17.5734,17.6024,17.5734,17.5734,31500.0
2011-08-04 10:35:00,24.21,24.21,24.16,24.18,84000.0,17.5734,17.5734,17.5371,17.5516,84000.0
2011-08-04 10:40:00,24.19,24.19,24.13,24.15,32500.0,17.5589,17.5589,17.5153,17.5298,32500.0
2011-08-04 10:45:00,24.15,24.16,24.08,24.16,34900.0,17.5298,17.5371,17.479,17.5371,34900.0
2011-08-04 10:50:00,24.17,24.17,24.13,24.13,12600.0,17.5443,17.5443,17.5153,17.5153,12600.0
2011-08-04 10:55:00,24.13,24.16,24.11,24.16,38000.0,17.5153,17.5371,17.5008,17.5371,38000.0
2011-08-04 11:00:00,24.16,24.18,24.1,24.17,36700.0,17.5371,17.5516,17.4935,17.5443,36700.0
2011-08-04 11:05:00,24.16,24.25,24.15,24.24,34900.0,17.5371,17.6024,17.5298,17.5952,34900.0
2011-08-04 11:10:00,24.24,24.26,24.22,24.25,89100.0,17.5952,17.6097,17.5806,17.6024,89100.0
2011-08-04 11:15:00,24.26,24.33,24.24,24.31,26700.0,17.6097,17.6605,17.5952,17.646,26700.0
2011-08-04 11:20:00,24.32,24.34,24.19,24.19,151600.0,17.6532,17.6677,17.5589,17.5589,151600.0
2011-08-04 11:25:00,24.19,24.23,24.16,24.16,185600.0,17.5589,17.5879,17.5371,17.5371,185600.0
2011-08-04 11:30:00,24.16,24.25,24.16,24.23,153000.0,17.5371,17.6024,17.5371,17.5879,153000.0
2011-08-04 11:35:00,24.23,24.24,24.2,24.21,102200.0,17.5879,17.5952,17.5661,17.5734,102200.0
2011-08-04 11:40:00,24.2,24.2,24.12,24.16,31600.0,17.5661,17.5661,17.5081,17.5371,31600.0
2011-08-04 11:45:00,24.14,24.16,24.07,24.08,65800.0,17.5226,17.5371,17.4718,17.479,65800.0
2011-08-04 11:50:00,24.08,24.15,24.06,24.15,47900.0,17.479,17.5298,17.4645,17.5298,47900.0
2011-08-04 11:55:00,24.16,24.2,24.15,24.19,53100.0,17.5371,17.5661,17.5298,17.5589,53100.0
2011-08-04 12:00:00,24.19,24.23,24.16,24.22,95900.0,17.5589,17.5879,17.5371,17.5806,95900.0
2011-08-04 12:05:00,24.22,24.23,24.16,24.19,80900.0,17.5806,17.5879,17.5371,17.5589,80900.0
2011-08-04 12:10:00,24.18,24.25,24.18,24.23,61100.0,17.5516,17.6024,17.5516,17.5879,61100.0
2011-08-04 12:15:00,24.23,24.23,24.18,24.19,29600.0,17.5879,17.5879,17.5516,17.5589,29600.0
2011-08-04 12:20:00,24.18,24.22,24.18,24.18,24300.0,17.5516,17.5806,17.5516,17.5516,24300.0
2011-08-04 12:25:00,24.17,24.22,24.13,24.21,54100.0,17.5443,17.5806,17.5153,17.5734,54100.0
2011-08-04 12:30:00,24.22,24.26,24.21,24.26,55600.0,17.5806,17.6097,17.5734,17.6097,55600.0
2011-08-04 12:35:00,24.25,24.26,24.2,24.23,27100.0,17.6024,17.6097,17.5661,17.5879,27100.0
2011-08-04 12:40:00,24.23,24.23,24.2,24.21,78500.0,17.5879,17.5879,17.5661,17.5734,78500.0
2011-08-04 12:45:00,24.2,24.23,24.2,24.22,59100.0,17.5661,17.5879,17.5661,17.5806,59100.0
2011-08-04 12:50:00,24.21,24.21,24.18,24.2,46200.0,17.5734,17.5734,17.5516,17.5661,46200.0
2011-08-04 12:55:00,24.2,24.2,24.15,24.15,35800.0,17.5661,17.5661,17.5298,17.5298,35800.0
2011-08-04 13:00:00,24.15,24.2,24.14,24.17,24600.0,17.5298,17.5661,17.5226,17.5443,24600.0
2011-08-04 13:05:00,24.18,24.19,24.16,24.18,18500.0,17.5516,17.5589,17.5371,17.5516,18500.0
2011-08-04 13:10:00,24.18,24.18,24.14,24.17,67300.0,17.5516,17.5516,17.5226,17.5443,67300.0
2011-08-04 13:15:00,24.15,24.18,24.15,24.18,31200.0,17.5298,17.5516,17.5298,17.5516,31200.0
2011-08-04 13:20:00,24.18,24.22,24.18,24.2,63900.0,17.5516,17.5806,17.5516,17.5661,63900.0
2011-08-04 13:25:00,24.2,24.25,24.2,24.23,18400.0,17.5661,17.6024,17.5661,17.5879,18400.0
2011-08-04 13:30:00,24.23,24.23,24.15,24.15,129400.0,17.5879,17.5879,17.5298,17.5298,129400.0
2011-08-04 13:35:00,24.15,24.18,24.14,24.16,23900.0,17.5298,17.5516,17.5226,17.5371,23900.0
2011-08-04 13:40:00,24.17,24.18,24.14,24.14,34600.0,17.5443,17.5516,17.5226,17.5226,34600.0
2011-08-04 13:45:00,24.14,24.14,24.12,24.14,49700.0,17.5226,17.5226,17.5081,17.5226,49700.0
2011-08-04 13:50:00,24.14,24.17,24.13,24.14,15600.0,17.5226,17.5443,17.5153,17.5226,15600.0
2011-08-04 13:55:00,24.13,24.19,24.12,24.14,37900.0,17.5153,17.5589,17.5081,17.5226,37900.0
2011-08-04 14:00:00,24.14,24.15,24.07,24.13,30400.0,17.5226,17.5298,17.4718,17.5153,30400.0
2011-08-04 14:05:00,24.12,24.12,24.08,24.1,36000.0,17.5081,17.5081,17.479,17.4935,36000.0
2011-08-04 14:10:00,24.11,24.12,24.06,24.08,25200.0,17.5008,17.5081,17.4645,17.479,25200.0
2011-08-04 14:15:00,24.07,24.09,24.02,24.03,45400.0,17.4718,17.4863,17.4355,17.4427,45400.0
2011-08-04 14:20:00,24.03,24.03,23.98,23.99,60400.0,17.4427,17.4427,17.4064,17.4137,60400.0
2011-08-04 14:25:00,23.99,23.99,23.94,23.99,33400.0,17.4137,17.4137,17.3774,17.4137,33400.0
2011-08-04 14:30:00,23.98,24.08,23.98,24.08,23800.0,17.4064,17.479,17.4064,17.479,23800.0
2011-08-04 14:35:00,24.07,24.13,24.07,24.1,30300.0,17.4718,17.5153,17.4718,17.4935,30300.0
2011-08-04 14:40:00,24.1,24.14,24.1,24.11,57000.0,17.4935,17.5226,17.4935,17.5008,57000.0
2011-08-04 14:45:00,24.11,24.15,24.09,24.12,43600.0,17.5008,17.5298,17.4863,17.5081,43600.0
2011-08-04 14:50:00,24.12,24.12,24.07,24.07,28000.0,17.5081,17.5081,17.4718,17.4718,28000.0
2011-08-04 14:55:00,24.06,24.06,24.01,24.03,26200.0,17.4645,17.4645,17.4282,17.4427,26200.0
2011-08-04 15:00:00,24.02,24.03,23.99,24.01,38900.0,17.4355,17.4427,17.4137,17.4282,38900.0
2011-08-04 15:05:00,24.01,24.07,24.01,24.05,43600.0,17.4282,17.4718,17.4282,17.4572,43600.0
2011-08-04 15:10:00,24.05,24.07,23.98,23.98,33300.0,17.4572,17.4718,17.4064,17.4064,33300.0
2011-08-04 15:15:00,23.98,24.0,23.88,23.9,46300.0,17.4064,17.4209,17.3338,17.3484,46300.0
2011-08-04 15:20:00,23.9,23.93,23.86,23.87,39300.0,17.3484,17.3701,17.3193,17.3266,39300.0
2011-08-04 15:25:00,23.87,23.88,23.81,23.81,76800.0,17.3266,17.3338,17.283,17.283,76800.0
2011-08-04 15:30:00,23.81,23.81,23.69,23.69,148700.0,17.283,17.283,17.1959,17.1959,148700.0
2011-08-04 15:35:00,23.69,23.77,23.67,23.76,122200.0,17.1959,17.254,17.1814,17.2467,122200.0
2011-08-04 15:40:00,23.75,23.75,23.62,23.63,120200.0,17.2395,17.2395,17.1451,17.1524,120200.0
2011-08-04 15:45:00,23.64,23.65,23.59,23.62,431900.0,17.1596,17.1669,17.1233,17.1451,431900.0
2011-08-04 15:50:00,23.63,23.63,23.51,23.53,494400.0,17.1524,17.1524,17.0653,17.0798,494400.0
2011-08-04 15:55:00,23.53,23.56,23.47,23.48,358900.0,17.0798,17.1016,17.0362,17.0435,358900.0
2011-08-05 09:30:00,23.7,23.8,23.7,23.79,21000.0,17.2032,17.2758,17.2032,17.2685,21000.0
2011-08-05 09:35:00,23.78,23.78,23.55,23.62,63300.0,17.2613,17.2613,17.0943,17.1451,63300.0
2011-08-05 09:40:00,23.62,23.63,23.54,23.54,80300.0,17.1451,17.1524,17.087,17.087,80300.0
2011-08-05 09:45:00,23.55,23.64,23.54,23.55,51600.0,17.0943,17.1596,17.087,17.0943,51600.0
2011-08-05 09:50:00,23.55,23.57,23.14,23.17,223500.0,17.0943,17.1088,16.7967,16.8185,223500.0
2011-08-05 09:55:00,23.16,23.39,23.14,23.22,129600.0,16.8112,16.9782,16.7967,16.8548,129600.0
2011-08-05 10:00:00,23.22,23.3,23.16,23.26,232000.0,16.8548,16.9128,16.8112,16.8838,232000.0
2011-08-05 10:05:00,23.28,23.54,23.23,23.53,69300.0,16.8983,17.087,16.862,17.0798,69300.0
2011-08-05 10:10:00,23.54,23.57,23.4,23.4,100400.0,17.087,17.1088,16.9854,16.9854,100400.0
2011-08-05 10:15:00,23.4,23.54,23.39,23.52,57800.0,16.9854,17.087,16.9782,17.0725,57800.0
2011-08-05 10:20:00,23.52,23.57,23.5,23.56,47700.0,17.0725,17.1088,17.058,17.1016,47700.0
2011-08-05 10:25:00,23.55,23.61,23.49,23.49,49300.0,17.0943,17.1379,17.0508,17.0508,49300.0
2011-08-05 10:30:00,23.49,23.5,23.39,23.41,30000.0,17.0508,17.058,16.9782,16.9927,30000.0
2011-08-05 10:35:00,23.4,23.42,23.28,23.35,29300.0,16.9854,16.9999,16.8983,16.9491,29300.0
2011-08-05 10:40:00,23.35,23.35,23.27,23.3,170300.0,16.9491,16.9491,16.8911,16.9128,170300.0
2011-08-05 10:45:00,23.29,23.29,23.24,23.29,82600.0,16.9056,16.9056,16.8693,16.9056,82600.0
2011-08-05 10:50:00,23.29,23.35,23.26,23.33,60400.0,16.9056,16.9491,16.8838,16.9346,60400.0
2011-08-05 10:55:00,23.32,23.4,23.27,23.39,59500.0,16.9274,16.9854,16.8911,16.9782,59500.0
2011-08-05 11:00:00,23.39,23.39,23.29,23.3,73100.0,16.9782,16.9782,16.9056,16.9128,73100.0
2011-08-05 11:05:00,23.29,23.33,23.24,23.3,128500.0,16.9056,16.9346,16.8693,16.9128,128500.0
2011-08-05 11:10:00,23.31,23.32,23.24,23.25,176900.0,16.9201,16.9274,16.8693,16.8765,176900.0
2011-08-05 11:15:00,23.26,23.26,23.17,23.17,107100.0,16.8838,16.8838,16.8185,16.8185,107100.0
2011-08-05 11:20:00,23.17,23.21,23.16,23.21,69900.0,16.8185,16.8475,16.8112,16.8475,69900.0
2011-08-05 11:25:00,23.21,23.42,23.2,23.33,103800.0,16.8475,16.9999,16.8403,16.9346,103800.0
2011-08-05 11:30:00,23.33,23.36,23.28,23.34,207400.0,16.9346,16.9564,16.8983,16.9419,207400.0
2011-08-05 11:35:00,23.33,23.35,23.23,23.23,80600.0,16.9346,16.9491,16.862,16.862,80600.0
2011-08-05 11:40:00,23.22,23.25,23.13,23.2,69200.0,16.8548,16.8765,16.7894,16.8403,69200.0
2011-08-05 11:45:00,23.2,23.2,22.96,22.98,151700.0,16.8403,16.8403,16.666,16.6806,151700.0
2011-08-05 11:50:00,22.98,23.05,22.98,23.04,87200.0,16.6806,16.7314,16.6806,16.7241,87200.0
2011-08-05 11:55:00,23.04,23.04,22.89,22.98,125700.0,16.7241,16.7241,16.6152,16.6806,125700.0
2011-08-05 12:00:00,22.98,23.12,22.97,23.06,41700.0,16.6806,16.7822,16.6733,16.7386,41700.0
2011-08-05 12:05:00,23.06,23.2,23.03,23.2,68500.0,16.7386,16.8403,16.7169,16.8403,68500.0
2011-08-05 12:10:00,23.2,23.29,23.19,23.28,147600.0,16.8403,16.9056,16.833,16.8983,147600.0
2011-08-05 12:15:00,23.29,23.51,23.28,23.33,168300.0,16.9056,17.0653,16.8983,16.9346,168300.0
2011-08-05 12:20:00,23.35,23.43,23.22,23.42,130300.0,16.9491,17.0072,16.8548,16.9999,130300.0
2011-08-05 12:25:00,23.42,23.43,23.28,23.29,110100.0,16.9999,17.0072,16.8983,16.9056,110100.0
2011-08-05 12:30:00,23.29,23.36,23.24,23.36,59200.0,16.9056,16.9564,16.8693,16.9564,59200.0
2011-08-05 12:35:00,23.36,23.53,23.35,23.46,155200.0,16.9564,17.0798,16.9491,17.029,155200.0
2011-08-05 12:40:00,23.45,23.61,23.38,23.6,253500.0,17.0217,17.1379,16.9709,17.1306,253500.0
2011-08-05 12:45:00,23.57,23.69,23.51,23.62,120200.0,17.1088,17.1959,17.0653,17.1451,120200.0
2011-08-05 12:50:00,23.62,23.76,23.54,23.54,83900.0,17.1451,17.2467,17.087,17.087,83900.0
2011-08-05 12:55:00,23.55,23.6,23.49,23.55,44600.0,17.0943,17.1306,17.0508,17.0943,44600.0
2011-08-05 13:00:00,23.54,23.63,23.37,23.37,39500.0,17.087,17.1524,16.9636,16.9636,39500.0
2011-08-05 13:05:00,23.37,23.39,23.27,23.31,270300.0,16.9636,16.9782,16.8911,16.9201,270300.0
2011-08-05 13:10:00,23.31,23.43,23.31,23.38,36700.0,16.9201,17.0072,16.9201,16.9709,36700.0
2011-08-05 13:15:00,23.39,23.48,23.38,23.48,82600.0,16.9782,17.0435,16.9709,17.0435,82600.0
2011-08-05 13:20:00,23.49,23.53,23.44,23.45,20700.0,17.0508,17.0798,17.0145,17.0217,20700.0
2011-08-05 13:25:00,23.44,23.44,23.37,23.4,16300.0,17.0145,17.0145,16.9636,16.9854,16300.0
2011-08-05 13:30:00,23.41,23.45,23.34,23.35,12600.0,16.9927,17.0217,16.9419,16.9491,12600.0
2011-08-05 13:35:00,23.34,23.34,23.28,23.29,9200.0,16.9419,16.9419,16.8983,16.9056,9200.0
2011-08-05 13:40:00,23.29,23.37,23.23,23.35,17000.0,16.9056,16.9636,16.862,16.9491,17000.0
2011-08-05 13:45:00,23.34,23.38,23.27,23.38,53000.0,16.9419,16.9709,16.8911,16.9709,53000.0
2011-08-05 13:50:00,23.37,23.49,23.35,23.45,47800.0,16.9636,17.0508,16.9491,17.0217,47800.0
2011-08-05 13:55:00,23.46,23.46,23.35,23.38,18400.0,17.029,17.029,16.9491,16.9709,18400.0
2011-08-05 14:00:00,23.38,23.4,23.29,23.3,29500.0,16.9709,16.9854,16.9056,16.9128,29500.0
2011-08-05 14:05:00,23.3,23.31,23.2,23.2,26800.0,16.9128,16.9201,16.8403,16.8403,26800.0
2011-08-05 14:10:00,23.19,23.21,23.14,23.2,13800.0,16.833,16.8475,16.7967,16.8403,13800.0
2011-08-05 14:15:00,23.2,23.2,23.14,23.2,23500.0,16.8403,16.8403,16.7967,16.8403,23500.0
2011-08-05 14:20:00,23.21,23.24,23.17,23.2,20100.0,16.8475,16.8693,16.8185,16.8403,20100.0
2011-08-05 14:25:00,23.2,23.2,23.15,23.17,18500.0,16.8403,16.8403,16.804,16.8185,18500.0
2011-08-05 14:30:00,23.17,23.22,23.15,23.21,17600.0,16.8185,16.8548,16.804,16.8475,17600.0
2011-08-05 14:35:00,23.22,23.31,23.2,23.31,23900.0,16.8548,16.9201,16.8403,16.9201,23900.0
2011-08-05 14:40:00,23.31,23.31,23.25,23.27,19400.0,16.9201,16.9201,16.8765,16.8911,19400.0
2011-08-05 14:45:00,23.26,23.26,23.21,23.21,15900.0,16.8838,16.8838,16.8475,16.8475,15900.0
2011-08-05 14:50:00,23.2,23.21,23.14,23.18,26400.0,16.8403,16.8475,16.7967,16.8257,26400.0
2011-08-05 14:55:00,23.19,23.19,23.12,23.16,36500.0,16.833,16.833,16.7822,16.8112,36500.0
2011-08-05 15:00:00,23.17,23.19,23.06,23.07,26900.0,16.8185,16.833,16.7386,16.7459,26900.0
2011-08-05 15:05:00,23.06,23.06,22.92,22.99,36600.0,16.7386,16.7386,16.637,16.6878,36600.0
2011-08-05 15:10:00,22.99,23.17,22.98,23.14,37000.0,16.6878,16.8185,16.6806,16.7967,37000.0
2011-08-05 15:15:00,23.15,23.19,23.1,23.12,54800.0,16.804,16.833,16.7677,16.7822,54800.0
2011-08-05 15:20:00,23.11,23.23,23.1,23.2,35300.0,16.7749,16.862,16.7677,16.8403,35300.0
2011-08-05 15:25:00,23.19,23.21,23.05,23.05,38300.0,16.833,16.8475,16.7314,16.7314,38300.0
2011-08-05 15:30:00,23.03,23.14,23.03,23.13,89500.0,16.7169,16.7967,16.7169,16.7894,89500.0
2011-08-05 15:35:00,23.13,23.27,23.11,23.26,59700.0,16.7894,16.8911,16.7749,16.8838,59700.0
2011-08-05 15:40:00,23.26,23.34,23.25,23.3,106400.0,16.8838,16.9419,16.8765,16.9128,106400.0
2011-08-05 15:45:00,23.29,23.29,23.18,23.19,68400.0,16.9056,16.9056,16.8257,16.833,68400.0
2011-08-05 15:50:00,23.18,23.19,23.1,23.18,74100.0,16.8257,16.833,16.7677,16.8257,74100.0
2011-08-05 15:55:00,23.18,23.18,23.07,23.07,145000.0,16.8257,16.8257,16.7459,16.7459,145000.0
2011-08-08 09:30:00,22.38,22.77,22.38,22.75,113800.0,16.245,16.5281,16.245,16.5136,113800.0
2011-08-08 09:35:00,22.75,23.01,22.73,22.94,63600.0,16.5136,16.7023,16.4991,16.6515,63600.0
2011-08-08 09:40:00,22.95,23.06,22.91,23.0,318300.0,16.6588,16.7386,16.6297,16.6951,318300.0
2011-08-08 09:45:00,22.99,23.14,22.88,23.04,442000.0,16.6878,16.7967,16.608,16.7241,442000.0
2011-08-08 09:50:00,23.04,23.11,22.94,23.01,185200.0,16.7241,16.7749,16.6515,16.7023,185200.0
2011-08-08 09:55:00,23.01,23.07,22.95,23.0,50700.0,16.7023,16.7459,16.6588,16.6951,50700.0
2011-08-08 10:00:00,23.0,23.05,22.95,22.95,231400.0,16.6951,16.7314,16.6588,16.6588,231400.0
2011-08-08 10:05:00,22.95,22.97,22.85,22.86,259200.0,16.6588,16.6733,16.5862,16.5935,259200.0
2011-08-08 10:10:00,22.86,22.86,22.72,22.73,179300.0,16.5935,16.5935,16.4918,16.4991,179300.0
2011-08-08 10:15:00,22.72,22.74,22.6,22.62,98900.0,16.4918,16.5063,16.4047,16.4192,98900.0
2011-08-08 10:20:00,22.62,22.63,22.53,22.6,245400.0,16.4192,16.4265,16.3539,16.4047,245400.0
2011-08-08 10:25:00,22.6,22.61,22.52,22.55,61800.0,16.4047,16.412,16.3467,16.3684,61800.0
2011-08-08 10:30:00,22.55,22.61,22.49,22.5,116600.0,16.3684,16.412,16.3249,16.3321,116600.0
2011-08-08 10:35:00,22.5,22.52,22.42,22.52,102800.0,16.3321,16.3467,16.2741,16.3467,102800.0
2011-08-08 10:40:00,22.51,22.58,22.49,22.53,141500.0,16.3394,16.3902,16.3249,16.3539,141500.0
2011-08-08 10:45:00,22.54,22.64,22.45,22.64,83000.0,16.3612,16.4338,16.2958,16.4338,83000.0
2011-08-08 10:50:00,22.63,22.64,22.51,22.52,31400.0,16.4265,16.4338,16.3394,16.3467,31400.0
2011-08-08 10:55:00,22.52,22.52,22.42,22.45,38800.0,16.3467,16.3467,16.2741,16.2958,38800.0
2011-08-08 11:00:00,22.45,22.47,22.41,22.45,296400.0,16.2958,16.3104,16.2668,16.2958,296400.0
2011-08-08 11:05:00,22.45,22.59,22.41,22.58,404100.0,16.2958,16.3975,16.2668,16.3902,404100.0
2011-08-08 11:10:00,22.59,22.65,22.52,22.52,59500.0,16.3975,16.441,16.3467,16.3467,59500.0
2011-08-08 11:15:00,22.52,22.53,22.45,22.46,259300.0,16.3467,16.3539,16.2958,16.3031,259300.0
2011-08-08 11:20:00,22.46,22.46,22.37,22.4,192800.0,16.3031,16.3031,16.2378,16.2596,192800.0
2011-08-08 11:25:00,22.4,22.41,22.36,22.4,179900.0,16.2596,16.2668,16.2305,16.2596,179900.0
2011-08-08 11:30:00,22.4,22.44,22.35,22.43,185200.0,16.2596,16.2886,16.2233,16.2813,185200.0
2011-08-08 11:35:00,22.43,22.43,22.38,22.41,37000.0,16.2813,16.2813,16.245,16.2668,37000.0
2011-08-08 11:40:00,22.41,22.44,22.4,22.42,59900.0,16.2668,16.2886,16.2596,16.2741,59900.0
2011-08-08 11:45:00,22.42,22.43,22.36,22.43,107800.0,16.2741,16.2813,16.2305,16.2813,107800.0
2011-08-08 11:50:00,22.43,22.45,22.34,22.35,193300.0,16.2813,16.2958,16.216,16.2233,193300.0
2011-08-08 11:55:00,22.36,22.37,22.31,22.32,157600.0,16.2305,16.2378,16.1942,16.2015,157600.0
2011-08-08 12:00:00,22.31,22.32,22.23,22.23,25000.0,16.1942,16.2015,16.1362,16.1362,25000.0
2011-08-08 12:05:00,22.24,22.25,22.21,22.23,36000.0,16.1434,16.1507,16.1216,16.1362,36000.0
2011-08-08 12:10:00,22.24,22.25,22.19,22.19,42800.0,16.1434,16.1507,16.1071,16.1071,42800.0
2011-08-08 12:15:00,22.19,22.21,22.13,22.13,30900.0,16.1071,16.1216,16.0636,16.0636,30900.0
2011-08-08 12:20:00,22.12,22.13,22.11,22.12,34600.0,16.0563,16.0636,16.049,16.0563,34600.0
2011-08-08 12:25:00,22.11,22.11,22.02,22.04,53400.0,16.049,16.049,15.9837,15.9982,53400.0
2011-08-08 12:30:00,22.04,22.06,22.02,22.04,27600.0,15.9982,16.0128,15.9837,15.9982,27600.0
2011-08-08 12:35:00,22.04,22.05,21.97,21.97,95900.0,15.9982,16.0055,15.9474,15.9474,95900.0
2011-08-08 12:40:00,21.96,21.99,21.93,21.96,162000.0,15.9402,15.9619,15.9184,15.9402,162000.0
2011-08-08 12:45:00,21.94,21.98,21.89,21.95,171400.0,15.9257,15.9547,15.8894,15.9329,171400.0
2011-08-08 12:50:00,21.95,22.01,21.94,21.98,136900.0,15.9329,15.9765,15.9257,15.9547,136900.0
2011-08-08 12:55:00,21.99,22.01,21.91,21.91,119400.0,15.9619,15.9765,15.9039,15.9039,119400.0
2011-08-08 13:00:00,21.92,22.01,21.92,21.96,56500.0,15.9111,15.9765,15.9111,15.9402,56500.0
2011-08-08 13:05:00,21.96,21.96,21.89,21.9,19300.0,15.9402,15.9402,15.8894,15.8966,19300.0
2011-08-08 13:10:00,21.9,21.92,21.82,21.83,34000.0,15.8966,15.9111,15.8385,15.8458,34000.0
2011-08-08 13:15:00,21.83,21.88,21.81,21.86,24700.0,15.8458,15.8821,15.8313,15.8676,24700.0
2011-08-08 13:20:00,21.86,21.94,21.83,21.92,23600.0,15.8676,15.9257,15.8458,15.9111,23600.0
2011-08-08 13:25:00,21.92,21.95,21.91,21.94,35900.0,15.9111,15.9329,15.9039,15.9257,35900.0
2011-08-08 13:30:00,21.92,21.92,21.89,21.9,35800.0,15.9111,15.9111,15.8894,15.8966,35800.0
2011-08-08 13:35:00,21.9,21.91,21.77,21.77,42200.0,15.8966,15.9039,15.8023,15.8023,42200.0
2011-08-08 13:40:00,21.78,21.84,21.76,21.76,51300.0,15.8095,15.8531,15.795,15.795,51300.0
2011-08-08 13:45:00,21.76,21.78,21.71,21.75,88900.0,15.795,15.8095,15.7587,15.7877,88900.0
2011-08-08 13:50:00,21.76,21.85,21.71,21.8,55300.0,15.795,15.8603,15.7587,15.824,55300.0
2011-08-08 13:55:00,21.81,21.84,21.69,21.69,73700.0,15.8313,15.8531,15.7442,15.7442,73700.0
2011-08-08 14:00:00,21.69,21.78,21.64,21.76,48000.0,15.7442,15.8095,15.7079,15.795,48000.0
2011-08-08 14:05:00,21.77,21.77,21.63,21.67,71900.0,15.8023,15.8023,15.7006,15.7297,71900.0
2011-08-08 14:10:00,21.67,21.7,21.55,21.57,53300.0,15.7297,15.7514,15.6426,15.6571,53300.0
2011-08-08 14:15:00,21.56,21.56,21.41,21.46,314300.0,15.6498,15.6498,15.5409,15.5772,314300.0
2011-08-08 14:20:00,21.46,21.48,21.23,21.27,93200.0,15.5772,15.5917,15.4103,15.4393,93200.0
2011-08-08 14:25:00,21.27,21.49,21.15,21.49,193100.0,15.4393,15.599,15.3522,15.599,193100.0
2011-08-08 14:30:00,21.49,21.66,21.44,21.63,271500.0,15.599,15.7224,15.5627,15.7006,271500.0
2011-08-08 14:35:00,21.63,21.71,21.53,21.55,66400.0,15.7006,15.7587,15.628,15.6426,66400.0
2011-08-08 14:40:00,21.55,21.63,21.54,21.58,43500.0,15.6426,15.7006,15.6353,15.6643,43500.0
2011-08-08 14:45:00,21.58,21.6,21.49,21.53,73700.0,15.6643,15.6789,15.599,15.628,73700.0
2011-08-08 14:50:00,21.53,21.54,21.5,21.51,77600.0,15.628,15.6353,15.6063,15.6135,77600.0
2011-08-08 14:55:00,21.51,21.51,21.44,21.47,116500.0,15.6135,15.6135,15.5627,15.5845,116500.0
2011-08-08 15:00:00,21.47,21.5,21.46,21.48,52000.0,15.5845,15.6063,15.5772,15.5917,52000.0
2011-08-08 15:05:00,21.48,21.69,21.48,21.69,83100.0,15.5917,15.7442,15.5917,15.7442,83100.0
2011-08-08 15:10:00,21.69,21.86,21.65,21.86,110300.0,15.7442,15.8676,15.7151,15.8676,110300.0
2011-08-08 15:15:00,21.87,22.05,21.81,21.96,174800.0,15.8748,16.0055,15.8313,15.9402,174800.0
2011-08-08 15:20:00,21.97,21.97,21.91,21.94,104300.0,15.9474,15.9474,15.9039,15.9257,104300.0
2011-08-08 15:25:00,21.94,21.95,21.72,21.74,82000.0,15.9257,15.9329,15.766,15.7805,82000.0
2011-08-08 15:30:00,21.75,21.76,21.6,21.61,89900.0,15.7877,15.795,15.6789,15.6861,89900.0
2011-08-08 15:35:00,21.61,21.64,21.55,21.59,53500.0,15.6861,15.7079,15.6426,15.6716,53500.0
2011-08-08 15:40:00,21.6,21.61,21.45,21.45,49000.0,15.6789,15.6861,15.57,15.57,49000.0
2011-08-08 15:45:00,21.45,21.46,21.25,21.26,142100.0,15.57,15.5772,15.4248,15.4321,142100.0
2011-08-08 15:50:00,21.25,21.25,21.1,21.11,270800.0,15.4248,15.4248,15.3159,15.3232,270800.0
2011-08-08 15:55:00,21.1,21.11,20.87,20.88,602900.0,15.3159,15.3232,15.149,15.1562,602900.0
2011-08-09 09:30:00,21.38,21.47,21.23,21.24,115400.0,15.5192,15.5845,15.4103,15.4175,115400.0
2011-08-09 09:35:00,21.24,21.38,21.1,21.1,112900.0,15.4175,15.5192,15.3159,15.3159,112900.0
2011-08-09 09:40:00,21.1,21.1,20.73,20.73,104500.0,15.3159,15.3159,15.0473,15.0473,104500.0
2011-08-09 09:45:00,20.74,20.98,20.74,20.92,179400.0,15.0546,15.2288,15.0546,15.1853,179400.0
2011-08-09 09:50:00,20.93,21.21,20.93,21.12,226300.0,15.1925,15.3958,15.1925,15.3304,226300.0
2011-08-09 09:55:00,21.11,21.19,21.1,21.18,84800.0,15.3232,15.3812,15.3159,15.374,84800.0
2011-08-09 10:00:00,21.18,21.33,21.18,21.24,71200.0,15.374,15.4829,15.374,15.4175,71200.0
2011-08-09 10:05:00,21.25,21.32,21.18,21.2,89300.0,15.4248,15.4756,15.374,15.3885,89300.0
2011-08-09 10:10:00,21.2,21.31,21.16,21.31,90800.0,15.3885,15.4684,15.3595,15.4684,90800.0
2011-08-09 10:15:00,21.32,21.37,21.22,21.27,147400.0,15.4756,15.5119,15.403,15.4393,147400.0
2011-08-09 10:20:00,21.26,21.26,21.16,21.2,29600.0,15.4321,15.4321,15.3595,15.3885,29600.0
2011-08-09 10:25:00,21.2,21.31,21.2,21.31,88100.0,15.3885,15.4684,15.3885,15.4684,88100.0
2011-08-09 10:30:00,21.31,21.42,21.31,21.42,19000.0,15.4684,15.5482,15.4684,15.5482,19000.0
2011-08-09 10:35:00,21.42,21.46,21.39,21.41,111000.0,15.5482,15.5772,15.5264,15.5409,111000.0
2011-08-09 10:40:00,21.41,21.41,21.35,21.35,113700.0,15.5409,15.5409,15.4974,15.4974,113700.0
2011-08-09 10:45:00,21.35,21.46,21.35,21.45,74500.0,15.4974,15.5772,15.4974,15.57,74500.0
2011-08-09 10:50:00,21.46,21.51,21.44,21.48,114200.0,15.5772,15.6135,15.5627,15.5917,114200.0
2011-08-09 10:55:00,21.48,21.51,21.44,21.48,74700.0,15.5917,15.6135,15.5627,15.5917,74700.0
2011-08-09 11:00:00,21.48,21.48,21.39,21.39,34800.0,15.5917,15.5917,15.5264,15.5264,34800.0
2011-08-09 11:05:00,21.38,21.43,21.37,21.39,22300.0,15.5192,15.5555,15.5119,15.5264,22300.0
2011-08-09 11:10:00,21.39,21.39,21.28,21.31,28500.0,15.5264,15.5264,15.4466,15.4684,28500.0
2011-08-09 11:15:00,21.32,21.36,21.31,21.35,101300.0,15.4756,15.5046,15.4684,15.4974,101300.0
2011-08-09 11:20:00,21.36,21.44,21.36,21.39,28800.0,15.5046,15.5627,15.5046,15.5264,28800.0
2011-08-09 11:25:00,21.38,21.47,21.38,21.47,32000.0,15.5192,15.5845,15.5192,15.5845,32000.0
2011-08-09 11:30:00,21.49,21.49,21.43,21.47,12700.0,15.599,15.599,15.5555,15.5845,12700.0
2011-08-09 11:35:00,21.46,21.49,21.45,21.46,27400.0,15.5772,15.599,15.57,15.5772,27400.0
2011-08-09 11:40:00,21.46,21.5,21.46,21.49,22200.0,15.5772,15.6063,15.5772,15.599,22200.0
2011-08-09 11:45:00,21.49,21.5,21.47,21.47,41700.0,15.599,15.6063,15.5845,15.5845,41700.0
2011-08-09 11:50:00,21.48,21.5,21.47,21.5,13400.0,15.5917,15.6063,15.5845,15.6063,13400.0
2011-08-09 11:55:00,21.5,21.58,21.5,21.54,33200.0,15.6063,15.6643,15.6063,15.6353,33200.0
2011-08-09 12:00:00,21.55,21.62,21.54,21.57,39500.0,15.6426,15.6934,15.6353,15.6571,39500.0
2011-08-09 12:05:00,21.58,21.66,21.57,21.64,137500.0,15.6643,15.7224,15.6571,15.7079,137500.0
2011-08-09 12:10:00,21.65,21.66,21.61,21.63,105300.0,15.7151,15.7224,15.6861,15.7006,105300.0
2011-08-09 12:15:00,21.63,21.63,21.61,21.62,11400.0,15.7006,15.7006,15.6861,15.6934,11400.0
2011-08-09 12:20:00,21.61,21.64,21.59,21.62,14600.0,15.6861,15.7079,15.6716,15.6934,14600.0
2011-08-09 12:25:00,21.62,21.62,21.59,21.61,3900.0,15.6934,15.6934,15.6716,15.6861,3900.0
2011-08-09 12:30:00,21.6,21.62,21.59,21.6,5800.0,15.6789,15.6934,15.6716,15.6789,5800.0
2011-08-09 12:35:00,21.61,21.62,21.6,21.62,3900.0,15.6861,15.6934,15.6789,15.6934,3900.0
2011-08-09 12:40:00,21.62,21.62,21.59,21.6,2300.0,15.6934,15.6934,15.6716,15.6789,2300.0
2011-08-09 12:45:00,21.6,21.6,21.56,21.56,14400.0,15.6789,15.6789,15.6498,15.6498,14400.0
2011-08-09 12:50:00,21.55,21.55,21.5,21.54,14700.0,15.6426,15.6426,15.6063,15.6353,14700.0
2011-08-09 12:55:00,21.54,21.55,21.53,21.53,10300.0,15.6353,15.6426,15.628,15.628,10300.0
2011-08-09 13:00:00,21.52,21.52,21.47,21.49,12400.0,15.6208,15.6208,15.5845,15.599,12400.0
2011-08-09 13:05:00,21.48,21.51,21.45,21.51,11200.0,15.5917,15.6135,15.57,15.6135,11200.0
2011-08-09 13:10:00,21.51,21.53,21.49,21.53,16300.0,15.6135,15.628,15.599,15.628,16300.0
2011-08-09 13:15:00,21.54,21.54,21.51,21.51,4800.0,15.6353,15.6353,15.6135,15.6135,4800.0
2011-08-09 13:20:00,21.52,21.52,21.5,21.5,1900.0,15.6208,15.6208,15.6063,15.6063,1900.0
2011-08-09 13:25:00,21.5,21.51,21.47,21.47,18800.0,15.6063,15.6135,15.5845,15.5845,18800.0
2011-08-09 13:30:00,21.48,21.49,21.44,21.45,14300.0,15.5917,15.599,15.5627,15.57,14300.0
2011-08-09 13:35:00,21.46,21.47,21.42,21.43,13400.0,15.5772,15.5845,15.5482,15.5555,13400.0
2011-08-09 13:40:00,21.42,21.45,21.42,21.44,10900.0,15.5482,15.57,15.5482,15.5627,10900.0
2011-08-09 13:45:00,21.43,21.43,21.34,21.35,36600.0,15.5555,15.5555,15.4901,15.4974,36600.0
2011-08-09 13:50:00,21.35,21.36,21.27,21.27,37400.0,15.4974,15.5046,15.4393,15.4393,37400.0
2011-08-09 13:55:00,21.27,21.34,21.21,21.32,59700.0,15.4393,15.4901,15.3958,15.4756,59700.0
2011-08-09 14:00:00,21.32,21.36,21.32,21.32,115600.0,15.4756,15.5046,15.4756,15.4756,115600.0
2011-08-09 14:05:00,21.32,21.32,21.24,21.28,146900.0,15.4756,15.4756,15.4175,15.4466,146900.0
2011-08-09 14:10:00,21.28,21.3,21.08,21.18,61200.0,15.4466,15.4611,15.3014,15.374,61200.0
2011-08-09 14:15:00,21.19,21.47,21.17,21.32,27700.0,15.3812,15.5845,15.3667,15.4756,27700.0
2011-08-09 14:20:00,21.27,21.27,20.84,20.94,165400.0,15.4393,15.4393,15.1272,15.1998,165400.0
2011-08-09 14:25:00,20.94,21.17,20.93,21.11,94600.0,15.1998,15.3667,15.1925,15.3232,94600.0
2011-08-09 14:30:00,21.11,21.12,20.98,21.0,68300.0,15.3232,15.3304,15.2288,15.2433,68300.0
2011-08-09 14:35:00,20.98,21.01,20.75,20.75,89200.0,15.2288,15.2506,15.0619,15.0619,89200.0
2011-08-09 14:40:00,20.75,20.75,20.28,20.28,166200.0,15.0619,15.0619,14.7207,14.7207,166200.0
2011-08-09 14:45:00,20.28,20.66,20.28,20.63,156100.0,14.7207,14.9965,14.7207,14.9748,156100.0
2011-08-09 14:50:00,20.61,20.9,20.61,20.77,123600.0,14.9602,15.1707,14.9602,15.0764,123600.0
2011-08-09 14:55:00,20.75,20.76,20.61,20.63,189100.0,15.0619,15.0691,14.9602,14.9748,189100.0
2011-08-09 15:00:00,20.62,20.81,20.49,20.78,119400.0,14.9675,15.1054,14.8731,15.0836,119400.0
2011-08-09 15:05:00,20.78,20.83,20.7,20.74,94100.0,15.0836,15.1199,15.0256,15.0546,94100.0
2011-08-09 15:10:00,20.74,21.0,20.73,20.99,117200.0,15.0546,15.2433,15.0473,15.2361,117200.0
2011-08-09 15:15:00,20.98,21.14,20.96,21.09,55600.0,15.2288,15.345,15.2143,15.3087,55600.0
2011-08-09 15:20:00,21.09,21.09,20.95,20.98,65400.0,15.3087,15.3087,15.207,15.2288,65400.0
2011-08-09 15:25:00,20.99,21.06,20.92,21.0,399600.0,15.2361,15.2869,15.1853,15.2433,399600.0
2011-08-09 15:30:00,21.01,21.04,20.9,20.96,85300.0,15.2506,15.2724,15.1707,15.2143,85300.0
2011-08-09 15:35:00,20.96,21.0,20.9,20.99,72500.0,15.2143,15.2433,15.1707,15.2361,72500.0
2011-08-09 15:40:00,21.0,21.23,20.99,21.2,198100.0,15.2433,15.4103,15.2361,15.3885,198100.0
2011-08-09 15:45:00,21.21,21.57,21.21,21.57,429400.0,15.3958,15.6571,15.3958,15.6571,429400.0
2011-08-09 15:50:00,21.57,21.81,21.57,21.81,244300.0,15.6571,15.8313,15.6571,15.8313,244300.0
2011-08-09 15:55:00,21.82,22.15,21.82,22.12,613700.0,15.8385,16.0781,15.8385,16.0563,613700.0
2011-08-10 09:30:00,21.7,21.7,21.18,21.18,92100.0,15.7514,15.7514,15.374,15.374,92100.0
2011-08-10 09:35:00,21.14,21.23,21.02,21.14,48200.0,15.345,15.4103,15.2578,15.345,48200.0
2011-08-10 09:40:00,21.15,21.3,21.03,21.28,143100.0,15.3522,15.4611,15.2651,15.4466,143100.0
2011-08-10 09:45:00,21.27,21.31,21.13,21.15,169700.0,15.4393,15.4684,15.3377,15.3522,169700.0
2011-08-10 09:50:00,21.14,21.15,21.0,21.05,65000.0,15.345,15.3522,15.2433,15.2796,65000.0
2011-08-10 09:55:00,21.04,21.17,21.0,21.01,102700.0,15.2724,15.3667,15.2433,15.2506,102700.0
2011-08-10 10:00:00,21.02,21.03,20.85,20.99,105500.0,15.2578,15.2651,15.1344,15.2361,105500.0
2011-08-10 10:05:00,20.99,21.05,20.97,20.98,104800.0,15.2361,15.2796,15.2216,15.2288,104800.0
2011-08-10 10:10:00,20.96,20.98,20.85,20.96,81000.0,15.2143,15.2288,15.1344,15.2143,81000.0
2011-08-10 10:15:00,20.94,20.97,20.9,20.93,65000.0,15.1998,15.2216,15.1707,15.1925,65000.0
2011-08-10 10:20:00,20.93,20.95,20.79,20.87,52800.0,15.1925,15.207,15.0909,15.149,52800.0
2011-08-10 10:25:00,20.88,20.98,20.86,20.95,53800.0,15.1562,15.2288,15.1417,15.207,53800.0
2011-08-10 10:30:00,20.96,21.16,20.89,21.07,144500.0,15.2143,15.3595,15.1635,15.2941,144500.0
2011-08-10 10:35:00,21.08,21.09,20.91,20.97,89600.0,15.3014,15.3087,15.178,15.2216,89600.0
2011-08-10 10:40:00,20.97,21.08,20.91,20.91,33100.0,15.2216,15.3014,15.178,15.178,33100.0
2011-08-10 10:45:00,20.91,20.97,20.89,20.96,51200.0,15.178,15.2216,15.1635,15.2143,51200.0
2011-08-10 10:50:00,20.94,20.94,20.85,20.88,19100.0,15.1998,15.1998,15.1344,15.1562,19100.0
2011-08-10 10:55:00,20.88,20.99,20.88,20.97,66600.0,15.1562,15.2361,15.1562,15.2216,66600.0
2011-08-10 11:00:00,20.96,20.97,20.83,20.83,72600.0,15.2143,15.2216,15.1199,15.1199,72600.0
2011-08-10 11:05:00,20.84,20.89,20.79,20.86,55500.0,15.1272,15.1635,15.0909,15.1417,55500.0
2011-08-10 11:10:00,20.85,20.91,20.84,20.88,74000.0,15.1344,15.178,15.1272,15.1562,74000.0
2011-08-10 11:15:00,20.89,21.0,20.87,20.94,64100.0,15.1635,15.2433,15.149,15.1998,64100.0
2011-08-10 11:20:00,20.93,20.97,20.85,20.88,52100.0,15.1925,15.2216,15.1344,15.1562,52100.0
2011-08-10 11:25:00,20.85,20.86,20.78,20.78,22100.0,15.1344,15.1417,15.0836,15.0836,22100.0
2011-08-10 11:30:00,20.79,20.93,20.77,20.88,107400.0,15.0909,15.1925,15.0764,15.1562,107400.0
2011-08-10 11:35:00,20.87,20.88,20.77,20.83,29500.0,15.149,15.1562,15.0764,15.1199,29500.0
2011-08-10 11:40:00,20.81,20.92,20.77,20.9,17100.0,15.1054,15.1853,15.0764,15.1707,17100.0
2011-08-10 11:45:00,20.89,20.89,20.82,20.84,15100.0,15.1635,15.1635,15.1127,15.1272,15100.0
2011-08-10 11:50:00,20.83,20.91,20.83,20.9,8500.0,15.1199,15.178,15.1199,15.1707,8500.0
2011-08-10 11:55:00,20.9,20.96,20.87,20.9,11300.0,15.1707,15.2143,15.149,15.1707,11300.0
2011-08-10 12:00:00,20.88,20.96,20.84,20.95,18000.0,15.1562,15.2143,15.1272,15.207,18000.0
2011-08-10 12:05:00,20.97,20.99,20.94,20.94,29800.0,15.2216,15.2361,15.1998,15.1998,29800.0
2011-08-10 12:10:00,20.94,20.95,20.92,20.93,5700.0,15.1998,15.207,15.1853,15.1925,5700.0
2011-08-10 12:15:00,20.93,21.0,20.9,21.0,86700.0,15.1925,15.2433,15.1707,15.2433,86700.0
2011-08-10 12:20:00,21.0,21.0,20.95,20.98,83100.0,15.2433,15.2433,15.207,15.2288,83100.0
2011-08-10 12:25:00,20.97,20.98,20.88,20.88,46200.0,15.2216,15.2288,15.1562,15.1562,46200.0
2011-08-10 12:30:00,20.86,20.89,20.85,20.89,7500.0,15.1417,15.1635,15.1344,15.1635,7500.0
2011-08-10 12:35:00,20.88,20.88,20.77,20.79,4600.0,15.1562,15.1562,15.0764,15.0909,4600.0
2011-08-10 12:40:00,20.78,20.81,20.74,20.8,20800.0,15.0836,15.1054,15.0546,15.0982,20800.0
2011-08-10 12:45:00,20.81,20.85,20.8,20.82,29000.0,15.1054,15.1344,15.0982,15.1127,29000.0
2011-08-10 12:50:00,20.82,20.91,20.82,20.91,24800.0,15.1127,15.178,15.1127,15.178,24800.0
2011-08-10 12:55:00,20.92,20.98,20.88,20.97,22300.0,15.1853,15.2288,15.1562,15.2216,22300.0
2011-08-10 13:00:00,20.95,20.97,20.89,20.96,14000.0,15.207,15.2216,15.1635,15.2143,14000.0
2011-08-10 13:05:00,20.97,20.98,20.87,20.91,13200.0,15.2216,15.2288,15.149,15.178,13200.0
2011-08-10 13:10:00,20.91,20.92,20.83,20.84,17500.0,15.178,15.1853,15.1199,15.1272,17500.0
2011-08-10 13:15:00,20.85,20.86,20.74,20.77,16600.0,15.1344,15.1417,15.0546,15.0764,16600.0
2011-08-10 13:20:00,20.76,20.83,20.71,20.82,15500.0,15.0691,15.1199,15.0328,15.1127,15500.0
2011-08-10 13:25:00,20.81,20.91,20.81,20.88,12600.0,15.1054,15.178,15.1054,15.1562,12600.0
2011-08-10 13:30:00,20.87,20.89,20.81,20.87,18500.0,15.149,15.1635,15.1054,15.149,18500.0
2011-08-10 13:35:00,20.87,20.9,20.86,20.87,8400.0,15.149,15.1707,15.1417,15.149,8400.0
2011-08-10 13:40:00,20.87,20.9,20.86,20.87,18000.0,15.149,15.1707,15.1417,15.149,18000.0
2011-08-10 13:45:00,20.88,20.99,20.88,20.92,44900.0,15.1562,15.2361,15.1562,15.1853,44900.0
2011-08-10 13:50:00,20.93,21.02,20.92,21.02,29400.0,15.1925,15.2578,15.1853,15.2578,29400.0
2011-08-10 13:55:00,21.03,21.05,21.0,21.04,15100.0,15.2651,15.2796,15.2433,15.2724,15100.0
2011-08-10 14:00:00,21.04,21.06,20.99,21.05,50900.0,15.2724,15.2869,15.2361,15.2796,50900.0
2011-08-10 14:05:00,21.05,21.19,21.05,21.16,73200.0,15.2796,15.3812,15.2796,15.3595,73200.0
2011-08-10 14:10:00,21.17,21.32,21.17,21.3,220700.0,15.3667,15.4756,15.3667,15.4611,220700.0
2011-08-10 14:15:00,21.3,21.32,21.14,21.16,83900.0,15.4611,15.4756,15.345,15.3595,83900.0
2011-08-10 14:20:00,21.16,21.2,21.15,21.17,35700.0,15.3595,15.3885,15.3522,15.3667,35700.0
2011-08-10 14:25:00,21.16,21.22,21.1,21.14,123400.0,15.3595,15.403,15.3159,15.345,123400.0
2011-08-10 14:30:00,21.14,21.17,21.07,21.07,73000.0,15.345,15.3667,15.2941,15.2941,73000.0
2011-08-10 14:35:00,21.09,21.11,20.99,21.01,40900.0,15.3087,15.3232,15.2361,15.2506,40900.0
2011-08-10 14:40:00,21.0,21.07,21.0,21.05,37200.0,15.2433,15.2941,15.2433,15.2796,37200.0
2011-08-10 14:45:00,21.05,21.19,21.05,21.1,42800.0,15.2796,15.3812,15.2796,15.3159,42800.0
2011-08-10 14:50:00,21.09,21.1,20.95,20.96,34400.0,15.3087,15.3159,15.207,15.2143,34400.0
2011-08-10 14:55:00,20.96,21.02,20.92,20.92,46700.0,15.2143,15.2578,15.1853,15.1853,46700.0
2011-08-10 15:00:00,20.92,20.96,20.88,20.93,47100.0,15.1853,15.2143,15.1562,15.1925,47100.0
2011-08-10 15:05:00,20.93,20.95,20.78,20.78,49400.0,15.1925,15.207,15.0836,15.0836,49400.0
2011-08-10 15:10:00,20.77,20.82,20.72,20.72,26400.0,15.0764,15.1127,15.0401,15.0401,26400.0
2011-08-10 15:15:00,20.72,20.82,20.71,20.75,75500.0,15.0401,15.1127,15.0328,15.0619,75500.0
2011-08-10 15:20:00,20.77,20.8,20.74,20.8,65200.0,15.0764,15.0982,15.0546,15.0982,65200.0
2011-08-10 15:25:00,20.81,20.87,20.67,20.69,92300.0,15.1054,15.149,15.0038,15.0183,92300.0
2011-08-10 15:30:00,20.69,20.69,20.52,20.52,126600.0,15.0183,15.0183,14.8949,14.8949,126600.0
2011-08-10 15:35:00,20.53,20.65,20.52,20.65,99800.0,14.9022,14.9893,14.8949,14.9893,99800.0
2011-08-10 15:40:00,20.64,20.72,20.55,20.61,119300.0,14.982,15.0401,14.9167,14.9602,119300.0
2011-08-10 15:45:00,20.61,20.61,20.54,20.55,123100.0,14.9602,14.9602,14.9094,14.9167,123100.0
2011-08-10 15:50:00,20.56,20.56,20.43,20.44,172500.0,14.9239,14.9239,14.8296,14.8368,172500.0
2011-08-10 15:55:00,20.43,20.43,20.29,20.32,420000.0,14.8296,14.8296,14.728,14.7497,420000.0
2011-08-11 09:30:00,20.52,20.86,20.44,20.79,162100.0,14.8949,15.1417,14.8368,15.0909,162100.0
2011-08-11 09:35:00,20.78,20.88,20.63,20.65,205300.0,15.0836,15.1562,14.9748,14.9893,205300.0
2011-08-11 09:40:00,20.65,20.67,20.41,20.42,138000.0,14.9893,15.0038,14.8151,14.8223,138000.0
2011-08-11 09:45:00,20.43,20.66,20.43,20.53,80800.0,14.8296,14.9965,14.8296,14.9022,80800.0
2011-08-11 09:50:00,20.53,20.53,20.32,20.35,73900.0,14.9022,14.9022,14.7497,14.7715,73900.0
2011-08-11 09:55:00,20.36,20.53,20.29,20.41,34600.0,14.7788,14.9022,14.728,14.8151,34600.0
2011-08-11 10:00:00,20.42,20.59,20.41,20.57,86900.0,14.8223,14.9457,14.8151,14.9312,86900.0
2011-08-11 10:05:00,20.56,20.57,20.44,20.45,80400.0,14.9239,14.9312,14.8368,14.8441,80400.0
2011-08-11 10:10:00,20.45,20.46,20.34,20.42,52000.0,14.8441,14.8514,14.7643,14.8223,52000.0
2011-08-11 10:15:00,20.42,20.63,20.42,20.6,58800.0,14.8223,14.9748,14.8223,14.953,58800.0
2011-08-11 10:20:00,20.6,20.65,20.52,20.6,56100.0,14.953,14.9893,14.8949,14.953,56100.0
2011-08-11 10:25:00,20.6,20.65,20.53,20.55,160800.0,14.953,14.9893,14.9022,14.9167,160800.0
2011-08-11 10:30:00,20.55,20.69,20.55,20.66,45200.0,14.9167,15.0183,14.9167,14.9965,45200.0
2011-08-11 10:35:00,20.65,20.68,20.55,20.67,73700.0,14.9893,15.0111,14.9167,15.0038,73700.0
2011-08-11 10:40:00,20.67,20.69,20.6,20.69,58000.0,15.0038,15.0183,14.953,15.0183,58000.0
2011-08-11 10:45:00,20.69,20.76,20.66,20.75,117300.0,15.0183,15.0691,14.9965,15.0619,117300.0
2011-08-11 10:50:00,20.76,20.77,20.7,20.7,143100.0,15.0691,15.0764,15.0256,15.0256,143100.0
2011-08-11 10:55:00,20.7,20.71,20.61,20.62,74300.0,15.0256,15.0328,14.9602,14.9675,74300.0
2011-08-11 11:00:00,20.63,20.74,20.61,20.72,62200.0,14.9748,15.0546,14.9602,15.0401,62200.0
2011-08-11 11:05:00,20.73,20.75,20.68,20.7,56300.0,15.0473,15.0619,15.0111,15.0256,56300.0
2011-08-11 11:10:00,20.7,20.7,20.6,20.63,58700.0,15.0256,15.0256,14.953,14.9748,58700.0
2011-08-11 11:15:00,20.63,20.63,20.57,20.61,70700.0,14.9748,14.9748,14.9312,14.9602,70700.0
2011-08-11 11:20:00,20.63,20.64,20.56,20.57,22700.0,14.9748,14.982,14.9239,14.9312,22700.0
2011-08-11 11:25:00,20.57,20.64,20.52,20.63,66500.0,14.9312,14.982,14.8949,14.9748,66500.0
2011-08-11 11:30:00,20.63,20.68,20.63,20.65,14300.0,14.9748,15.0111,14.9748,14.9893,14300.0
2011-08-11 11:35:00,20.66,20.67,20.59,20.61,20200.0,14.9965,15.0038,14.9457,14.9602,20200.0
2011-08-11 11:40:00,20.61,20.69,20.6,20.69,12200.0,14.9602,15.0183,14.953,15.0183,12200.0
2011-08-11 11:45:00,20.69,20.69,20.64,20.67,26700.0,15.0183,15.0183,14.982,15.0038,26700.0
2011-08-11 11:50:00,20.66,20.72,20.66,20.72,21500.0,14.9965,15.0401,14.9965,15.0401,21500.0
2011-08-11 11:55:00,20.72,20.73,20.65,20.65,18700.0,15.0401,15.0473,14.9893,14.9893,18700.0
2011-08-11 12:00:00,20.66,20.69,20.62,20.67,23900.0,14.9965,15.0183,14.9675,15.0038,23900.0
2011-08-11 12:05:00,20.66,20.7,20.65,20.66,12300.0,14.9965,15.0256,14.9893,14.9965,12300.0
2011-08-11 12:10:00,20.67,20.67,20.61,20.67,14300.0,15.0038,15.0038,14.9602,15.0038,14300.0
2011-08-11 12:15:00,20.68,20.7,20.63,20.64,32700.0,15.0111,15.0256,14.9748,14.982,32700.0
2011-08-11 12:20:00,20.65,20.67,20.61,20.62,19600.0,14.9893,15.0038,14.9602,14.9675,19600.0
2011-08-11 12:25:00,20.62,20.62,20.57,20.6,29400.0,14.9675,14.9675,14.9312,14.953,29400.0
2011-08-11 12:30:00,20.6,20.69,20.6,20.67,16400.0,14.953,15.0183,14.953,15.0038,16400.0
2011-08-11 12:35:00,20.67,20.67,20.61,20.65,80100.0,15.0038,15.0038,14.9602,14.9893,80100.0
2011-08-11 12:40:00,20.65,20.74,20.65,20.74,13000.0,14.9893,15.0546,14.9893,15.0546,13000.0
2011-08-11 12:45:00,20.74,20.83,20.74,20.78,270000.0,15.0546,15.1199,15.0546,15.0836,270000.0
2011-08-11 12:50:00,20.79,20.82,20.79,20.8,47000.0,15.0909,15.1127,15.0909,15.0982,47000.0
2011-08-11 12:55:00,20.79,20.91,20.79,20.86,112500.0,15.0909,15.178,15.0909,15.1417,112500.0
2011-08-11 13:00:00,20.85,20.85,20.75,20.77,61700.0,15.1344,15.1344,15.0619,15.0764,61700.0
2011-08-11 13:05:00,20.77,20.82,20.76,20.81,21100.0,15.0764,15.1127,15.0691,15.1054,21100.0
2011-08-11 13:10:00,20.81,20.92,20.81,20.86,76300.0,15.1054,15.1853,15.1054,15.1417,76300.0
2011-08-11 13:15:00,20.87,20.88,20.81,20.81,26800.0,15.149,15.1562,15.1054,15.1054,26800.0
2011-08-11 13:20:00,20.81,20.84,20.76,20.84,19500.0,15.1054,15.1272,15.0691,15.1272,19500.0
2011-08-11 13:25:00,20.84,20.89,20.82,20.87,20700.0,15.1272,15.1635,15.1127,15.149,20700.0
2011-08-11 13:30:00,20.87,20.94,20.86,20.94,15700.0,15.149,15.1998,15.1417,15.1998,15700.0
2011-08-11 13:35:00,20.94,20.95,20.88,20.89,27300.0,15.1998,15.207,15.1562,15.1635,27300.0
2011-08-11 13:40:00,20.88,20.89,20.76,20.78,15100.0,15.1562,15.1635,15.0691,15.0836,15100.0
2011-08-11 13:45:00,20.79,20.86,20.79,20.85,16300.0,15.0909,15.1417,15.0909,15.1344,16300.0
2011-08-11 13:50:00,20.84,20.89,20.82,20.89,15400.0,15.1272,15.1635,15.1127,15.1635,15400.0
2011-08-11 13:55:00,20.89,20.96,20.87,20.96,39700.0,15.1635,15.2143,15.149,15.2143,39700.0
2011-08-11 14:00:00,20.94,20.95,20.9,20.93,11700.0,15.1998,15.207,15.1707,15.1925,11700.0
2011-08-11 14:05:00,20.93,20.94,20.91,20.91,8800.0,15.1925,15.1998,15.178,15.178,8800.0
2011-08-11 14:10:00,20.92,20.98,20.91,20.97,15600.0,15.1853,15.2288,15.178,15.2216,15600.0
2011-08-11 14:15:00,20.97,20.99,20.94,20.95,28800.0,15.2216,15.2361,15.1998,15.207,28800.0
2011-08-11 14:20:00,20.95,21.02,20.95,21.01,12300.0,15.207,15.2578,15.207,15.2506,12300.0
2011-08-11 14:25:00,21.01,21.04,20.98,21.03,48000.0,15.2506,15.2724,15.2288,15.2651,48000.0
2011-08-11 14:30:00,21.03,21.06,20.99,20.99,47300.0,15.2651,15.2869,15.2361,15.2361,47300.0
2011-08-11 14:35:00,21.0,21.06,21.0,21.05,39900.0,15.2433,15.2869,15.2433,15.2796,39900.0
2011-08-11 14:40:00,21.05,21.07,21.04,21.07,38900.0,15.2796,15.2941,15.2724,15.2941,38900.0
2011-08-11 14:45:00,21.08,21.15,21.07,21.12,19900.0,15.3014,15.3522,15.2941,15.3304,19900.0
2011-08-11 14:50:00,21.1,21.18,21.1,21.18,17500.0,15.3159,15.374,15.3159,15.374,17500.0
2011-08-11 14:55:00,21.18,21.26,21.17,21.24,59400.0,15.374,15.4321,15.3667,15.4175,59400.0
2011-08-11 15:00:00,21.23,21.28,21.21,21.28,35600.0,15.4103,15.4466,15.3958,15.4466,35600.0
2011-08-11 15:05:00,21.3,21.34,21.29,21.3,31900.0,15.4611,15.4901,15.4538,15.4611,31900.0
2011-08-11 15:10:00,21.29,21.33,21.28,21.32,34500.0,15.4538,15.4829,15.4466,15.4756,34500.0
2011-08-11 15:15:00,21.33,21.4,21.3,21.4,72400.0,15.4829,15.5337,15.4611,15.5337,72400.0
2011-08-11 15:20:00,21.4,21.5,21.4,21.49,40500.0,15.5337,15.6063,15.5337,15.599,40500.0
2011-08-11 15:25:00,21.5,21.55,21.42,21.43,63600.0,15.6063,15.6426,15.5482,15.5555,63600.0
2011-08-11 15:30:00,21.43,21.54,21.41,21.54,104800.0,15.5555,15.6353,15.5409,15.6353,104800.0
2011-08-11 15:35:00,21.56,21.58,21.49,21.52,70800.0,15.6498,15.6643,15.599,15.6208,70800.0
2011-08-11 15:40:00,21.52,21.59,21.52,21.59,82300.0,15.6208,15.6716,15.6208,15.6716,82300.0
2011-08-11 15:45:00,21.6,21.62,21.48,21.51,129800.0,15.6789,15.6934,15.5917,15.6135,129800.0
2011-08-11 15:50:00,21.51,21.57,21.45,21.46,381100.0,15.6135,15.6571,15.57,15.5772,381100.0
2011-08-11 15:55:00,21.46,21.51,21.37,21.39,312600.0,15.5772,15.6135,15.5119,15.5264,312600.0
2011-08-12 09:30:00,21.31,21.76,21.31,21.76,16600.0,15.4684,15.795,15.4684,15.795,16600.0
2011-08-12 09:35:00,21.72,21.73,21.48,21.5,44100.0,15.766,15.7732,15.5917,15.6063,44100.0
2011-08-12 09:40:00,21.52,21.53,21.42,21.5,27600.0,15.6208,15.628,15.5482,15.6063,27600.0
2011-08-12 09:45:00,21.5,21.62,21.49,21.61,109200.0,15.6063,15.6934,15.599,15.6861,109200.0
2011-08-12 09:50:00,21.61,21.61,21.48,21.49,74000.0,15.6861,15.6861,15.5917,15.599,74000.0
2011-08-12 09:55:00,21.49,21.5,21.25,21.36,39300.0,15.599,15.6063,15.4248,15.5046,39300.0
2011-08-12 10:00:00,21.37,21.37,21.12,21.21,69300.0,15.5119,15.5119,15.3304,15.3958,69300.0
2011-08-12 10:05:00,21.21,21.21,21.09,21.13,61500.0,15.3958,15.3958,15.3087,15.3377,61500.0
2011-08-12 10:10:00,21.13,21.21,21.03,21.21,285400.0,15.3377,15.3958,15.2651,15.3958,285400.0
2011-08-12 10:15:00,21.21,21.28,21.18,21.21,63100.0,15.3958,15.4466,15.374,15.3958,63100.0
2011-08-12 10:20:00,21.22,21.23,21.11,21.13,50400.0,15.403,15.4103,15.3232,15.3377,50400.0
2011-08-12 10:25:00,21.15,21.24,21.13,21.19,69800.0,15.3522,15.4175,15.3377,15.3812,69800.0
2011-08-12 10:30:00,21.19,21.2,21.08,21.12,46200.0,15.3812,15.3885,15.3014,15.3304,46200.0
2011-08-12 10:35:00,21.13,21.22,21.11,21.13,63900.0,15.3377,15.403,15.3232,15.3377,63900.0
2011-08-12 10:40:00,21.12,21.12,21.0,21.0,19400.0,15.3304,15.3304,15.2433,15.2433,19400.0
2011-08-12 10:45:00,21.0,21.06,21.0,21.01,65700.0,15.2433,15.2869,15.2433,15.2506,65700.0
2011-08-12 10:50:00,21.01,21.08,20.97,21.07,52800.0,15.2506,15.3014,15.2216,15.2941,52800.0
2011-08-12 10:55:00,21.08,21.12,21.02,21.1,48400.0,15.3014,15.3304,15.2578,15.3159,48400.0
2011-08-12 11:00:00,21.09,21.12,21.03,21.03,9800.0,15.3087,15.3304,15.2651,15.2651,9800.0
2011-08-12 11:05:00,21.01,21.1,21.0,21.09,51100.0,15.2506,15.3159,15.2433,15.3087,51100.0
2011-08-12 11:10:00,21.1,21.13,21.07,21.1,36600.0,15.3159,15.3377,15.2941,15.3159,36600.0
2011-08-12 11:15:00,21.1,21.12,21.08,21.08,39700.0,15.3159,15.3304,15.3014,15.3014,39700.0
2011-08-12 11:20:00,21.07,21.07,20.98,21.01,75300.0,15.2941,15.2941,15.2288,15.2506,75300.0
2011-08-12 11:25:00,21.0,21.08,21.0,21.04,30700.0,15.2433,15.3014,15.2433,15.2724,30700.0
2011-08-12 11:30:00,21.03,21.11,21.02,21.08,51100.0,15.2651,15.3232,15.2578,15.3014,51100.0
2011-08-12 11:35:00,21.09,21.17,21.09,21.16,78000.0,15.3087,15.3667,15.3087,15.3595,78000.0
2011-08-12 11:40:00,21.16,21.17,21.13,21.17,80600.0,15.3595,15.3667,15.3377,15.3667,80600.0
2011-08-12 11:45:00,21.17,21.17,21.14,21.16,279700.0,15.3667,15.3667,15.345,15.3595,279700.0
2011-08-12 11:50:00,21.16,21.21,21.16,21.2,127800.0,15.3595,15.3958,15.3595,15.3885,127800.0
2011-08-12 11:55:00,21.21,21.23,21.16,21.2,53200.0,15.3958,15.4103,15.3595,15.3885,53200.0
2011-08-12 12:00:00,21.21,21.23,21.18,21.21,39800.0,15.3958,15.4103,15.374,15.3958,39800.0
2011-08-12 12:05:00,21.2,21.23,21.19,21.21,40400.0,15.3885,15.4103,15.3812,15.3958,40400.0
2011-08-12 12:10:00,21.21,21.22,21.14,21.15,83600.0,15.3958,15.403,15.345,15.3522,83600.0
2011-08-12 12:15:00,21.15,21.2,21.15,21.19,14400.0,15.3522,15.3885,15.3522,15.3812,14400.0
2011-08-12 12:20:00,21.19,21.2,21.15,21.15,22300.0,15.3812,15.3885,15.3522,15.3522,22300.0
2011-08-12 12:25:00,21.15,21.16,21.11,21.16,42100.0,15.3522,15.3595,15.3232,15.3595,42100.0
2011-08-12 12:30:00,21.17,21.18,21.1,21.16,45800.0,15.3667,15.374,15.3159,15.3595,45800.0
2011-08-12 12:35:00,21.17,21.17,21.07,21.08,39400.0,15.3667,15.3667,15.2941,15.3014,39400.0
2011-08-12 12:40:00,21.07,21.11,21.04,21.09,69000.0,15.2941,15.3232,15.2724,15.3087,69000.0
2011-08-12 12:45:00,21.1,21.1,20.96,20.96,63900.0,15.3159,15.3159,15.2143,15.2143,63900.0
2011-08-12 12:50:00,20.96,20.99,20.94,20.98,58100.0,15.2143,15.2361,15.1998,15.2288,58100.0
2011-08-12 12:55:00,20.98,21.02,20.98,21.01,68000.0,15.2288,15.2578,15.2288,15.2506,68000.0
2011-08-12 13:00:00,21.02,21.05,21.02,21.03,30300.0,15.2578,15.2796,15.2578,15.2651,30300.0
2011-08-12 13:05:00,21.03,21.05,21.01,21.01,25900.0,15.2651,15.2796,15.2506,15.2506,25900.0
2011-08-12 13:10:00,21.01,21.05,21.0,21.0,40900.0,15.2506,15.2796,15.2433,15.2433,40900.0
2011-08-12 13:15:00,21.0,21.04,21.0,21.03,17600.0,15.2433,15.2724,15.2433,15.2651,17600.0
2011-08-12 13:20:00,21.04,21.06,20.97,20.98,84900.0,15.2724,15.2869,15.2216,15.2288,84900.0
2011-08-12 13:25:00,20.97,21.02,20.96,21.01,48800.0,15.2216,15.2578,15.2143,15.2506,48800.0
2011-08-12 13:30:00,21.0,21.01,20.97,20.98,15400.0,15.2433,15.2506,15.2216,15.2288,15400.0
2011-08-12 13:35:00,20.98,21.07,20.98,21.05,28800.0,15.2288,15.2941,15.2288,15.2796,28800.0
2011-08-12 13:40:00,21.05,21.08,21.02,21.03,43800.0,15.2796,15.3014,15.2578,15.2651,43800.0
2011-08-12 13:45:00,21.03,21.04,21.01,21.01,30500.0,15.2651,15.2724,15.2506,15.2506,30500.0
2011-08-12 13:50:00,21.01,21.02,21.0,21.01,23600.0,15.2506,15.2578,15.2433,15.2506,23600.0
2011-08-12 13:55:00,21.01,21.03,20.99,21.03,20100.0,15.2506,15.2651,15.2361,15.2651,20100.0
2011-08-12 14:00:00,21.03,21.07,21.02,21.07,23700.0,15.2651,15.2941,15.2578,15.2941,23700.0
2011-08-12 14:05:00,21.06,21.07,21.06,21.07,17100.0,15.2869,15.2941,15.2869,15.2941,17100.0
2011-08-12 14:10:00,21.07,21.07,20.96,21.0,97200.0,15.2941,15.2941,15.2143,15.2433,97200.0
2011-08-12 14:15:00,21.0,21.03,20.92,20.93,136300.0,15.2433,15.2651,15.1853,15.1925,136300.0
2011-08-12 14:20:00,20.93,20.93,20.83,20.86,147300.0,15.1925,15.1925,15.1199,15.1417,147300.0
2011-08-12 14:25:00,20.86,20.93,20.86,20.87,40500.0,15.1417,15.1925,15.1417,15.149,40500.0
2011-08-12 14:30:00,20.87,20.92,20.85,20.85,39800.0,15.149,15.1853,15.1344,15.1344,39800.0
2011-08-12 14:35:00,20.86,20.87,20.8,20.82,39900.0,15.1417,15.149,15.0982,15.1127,39900.0
2011-08-12 14:40:00,20.82,20.91,20.82,20.9,26200.0,15.1127,15.178,15.1127,15.1707,26200.0
2011-08-12 14:45:00,20.89,20.93,20.88,20.88,43700.0,15.1635,15.1925,15.1562,15.1562,43700.0
2011-08-12 14:50:00,20.88,20.89,20.83,20.89,20200.0,15.1562,15.1635,15.1199,15.1635,20200.0
2011-08-12 14:55:00,20.9,20.92,20.88,20.89,37300.0,15.1707,15.1853,15.1562,15.1635,37300.0
2011-08-12 15:00:00,20.9,20.97,20.9,20.94,22600.0,15.1707,15.2216,15.1707,15.1998,22600.0
2011-08-12 15:05:00,20.94,20.98,20.89,20.9,35200.0,15.1998,15.2288,15.1635,15.1707,35200.0
2011-08-12 15:10:00,20.9,20.95,20.88,20.89,41500.0,15.1707,15.207,15.1562,15.1635,41500.0
2011-08-12 15:15:00,20.89,20.93,20.88,20.88,25000.0,15.1635,15.1925,15.1562,15.1562,25000.0
2011-08-12 15:20:00,20.89,20.95,20.88,20.94,29900.0,15.1635,15.207,15.1562,15.1998,29900.0
2011-08-12 15:25:00,20.93,20.94,20.89,20.9,47100.0,15.1925,15.1998,15.1635,15.1707,47100.0
2011-08-12 15:30:00,20.91,20.92,20.82,20.85,105500.0,15.178,15.1853,15.1127,15.1344,105500.0
2011-08-12 15:35:00,20.85,20.9,20.85,20.86,81200.0,15.1344,15.1707,15.1344,15.1417,81200.0
2011-08-12 15:40:00,20.86,20.91,20.85,20.86,206100.0,15.1417,15.178,15.1344,15.1417,206100.0
2011-08-12 15:45:00,20.87,20.88,20.82,20.83,350600.0,15.149,15.1562,15.1127,15.1199,350600.0
2011-08-12 15:50:00,20.83,20.86,20.82,20.82,345300.0,15.1199,15.1417,15.1127,15.1127,345300.0
2011-08-12 15:55:00,20.83,20.89,20.82,20.88,377500.0,15.1199,15.1635,15.1127,15.1562,377500.0
2011-08-15 09:30:00,21.06,21.41,21.06,21.4,52800.0,15.2869,15.5409,15.2869,15.5337,52800.0
2011-08-15 09:35:00,21.41,21.48,21.36,21.39,37900.0,15.5409,15.5917,15.5046,15.5264,37900.0
2011-08-15 09:40:00,21.38,21.42,21.34,21.38,49500.0,15.5192,15.5482,15.4901,15.5192,49500.0
2011-08-15 09:45:00,21.38,21.39,21.3,21.37,57500.0,15.5192,15.5264,15.4611,15.5119,57500.0
2011-08-15 09:50:00,21.38,21.39,21.26,21.26,37800.0,15.5192,15.5264,15.4321,15.4321,37800.0
2011-08-15 09:55:00,21.28,21.33,21.28,21.32,18600.0,15.4466,15.4829,15.4466,15.4756,18600.0
2011-08-15 10:00:00,21.33,21.39,21.27,21.27,64500.0,15.4829,15.5264,15.4393,15.4393,64500.0
2011-08-15 10:05:00,21.27,21.34,21.27,21.33,71200.0,15.4393,15.4901,15.4393,15.4829,71200.0
2011-08-15 10:10:00,21.34,21.38,21.34,21.38,46400.0,15.4901,15.5192,15.4901,15.5192,46400.0
2011-08-15 10:15:00,21.39,21.45,21.37,21.37,75200.0,15.5264,15.57,15.5119,15.5119,75200.0
2011-08-15 10:20:00,21.38,21.39,21.3,21.33,129300.0,15.5192,15.5264,15.4611,15.4829,129300.0
2011-08-15 10:25:00,21.33,21.33,21.27,21.28,44200.0,15.4829,15.4829,15.4393,15.4466,44200.0
2011-08-15 10:30:00,21.28,21.31,21.26,21.27,29500.0,15.4466,15.4684,15.4321,15.4393,29500.0
2011-08-15 10:35:00,21.26,21.31,21.26,21.31,23400.0,15.4321,15.4684,15.4321,15.4684,23400.0
2011-08-15 10:40:00,21.31,21.32,21.28,21.31,24600.0,15.4684,15.4756,15.4466,15.4684,24600.0
2011-08-15 10:45:00,21.31,21.35,21.31,21.34,25600.0,15.4684,15.4974,15.4684,15.4901,25600.0
2011-08-15 10:50:00,21.35,21.39,21.34,21.36,13100.0,15.4974,15.5264,15.4901,15.5046,13100.0
2011-08-15 10:55:00,21.35,21.36,21.32,21.33,28400.0,15.4974,15.5046,15.4756,15.4829,28400.0
2011-08-15 11:00:00,21.34,21.39,21.34,21.38,13100.0,15.4901,15.5264,15.4901,15.5192,13100.0
2011-08-15 11:05:00,21.38,21.38,21.35,21.35,10700.0,15.5192,15.5192,15.4974,15.4974,10700.0
2011-08-15 11:10:00,21.35,21.37,21.34,21.36,21700.0,15.4974,15.5119,15.4901,15.5046,21700.0
2011-08-15 11:15:00,21.36,21.36,21.29,21.29,28300.0,15.5046,15.5046,15.4538,15.4538,28300.0
2011-08-15 11:20:00,21.28,21.32,21.28,21.3,13500.0,15.4466,15.4756,15.4466,15.4611,13500.0
2011-08-15 11:25:00,21.3,21.3,21.26,21.3,23600.0,15.4611,15.4611,15.4321,15.4611,23600.0
2011-08-15 11:30:00,21.29,21.3,21.27,21.29,16600.0,15.4538,15.4611,15.4393,15.4538,16600.0
2011-08-15 11:35:00,21.29,21.33,21.29,21.32,12300.0,15.4538,15.4829,15.4538,15.4756,12300.0
2011-08-15 11:40:00,21.32,21.39,21.32,21.38,12600.0,15.4756,15.5264,15.4756,15.5192,12600.0
2011-08-15 11:45:00,21.38,21.39,21.37,21.39,27800.0,15.5192,15.5264,15.5119,15.5264,27800.0
2011-08-15 11:50:00,21.39,21.41,21.38,21.39,13700.0,15.5264,15.5409,15.5192,15.5264,13700.0
2011-08-15 11:55:00,21.39,21.4,21.36,21.36,13000.0,15.5264,15.5337,15.5046,15.5046,13000.0
2011-08-15 12:00:00,21.36,21.42,21.36,21.42,14800.0,15.5046,15.5482,15.5046,15.5482,14800.0
2011-08-15 12:05:00,21.42,21.42,21.34,21.35,12700.0,15.5482,15.5482,15.4901,15.4974,12700.0
2011-08-15 12:10:00,21.35,21.37,21.35,21.36,8600.0,15.4974,15.5119,15.4974,15.5046,8600.0
2011-08-15 12:15:00,21.36,21.38,21.35,21.38,11800.0,15.5046,15.5192,15.4974,15.5192,11800.0
2011-08-15 12:20:00,21.38,21.38,21.33,21.33,14000.0,15.5192,15.5192,15.4829,15.4829,14000.0
2011-08-15 12:25:00,21.33,21.38,21.33,21.37,17100.0,15.4829,15.5192,15.4829,15.5119,17100.0
2011-08-15 12:30:00,21.37,21.38,21.36,21.38,13500.0,15.5119,15.5192,15.5046,15.5192,13500.0
2011-08-15 12:35:00,21.37,21.4,21.36,21.4,15400.0,15.5119,15.5337,15.5046,15.5337,15400.0
2011-08-15 12:40:00,21.41,21.42,21.4,21.41,17100.0,15.5409,15.5482,15.5337,15.5409,17100.0
2011-08-15 12:45:00,21.4,21.43,21.39,21.4,21200.0,15.5337,15.5555,15.5264,15.5337,21200.0
2011-08-15 12:50:00,21.4,21.45,21.4,21.42,24000.0,15.5337,15.57,15.5337,15.5482,24000.0
2011-08-15 12:55:00,21.41,21.42,21.41,21.41,6000.0,15.5409,15.5482,15.5409,15.5409,6000.0
2011-08-15 13:00:00,21.41,21.44,21.41,21.43,53400.0,15.5409,15.5627,15.5409,15.5555,53400.0
2011-08-15 13:05:00,21.43,21.43,21.38,21.41,14000.0,15.5555,15.5555,15.5192,15.5409,14000.0
2011-08-15 13:10:00,21.41,21.41,21.35,21.38,27100.0,15.5409,15.5409,15.4974,15.5192,27100.0
2011-08-15 13:15:00,21.39,21.41,21.39,21.41,14300.0,15.5264,15.5409,15.5264,15.5409,14300.0
2011-08-15 13:20:00,21.41,21.42,21.4,21.41,13100.0,15.5409,15.5482,15.5337,15.5409,13100.0
2011-08-15 13:25:00,21.41,21.45,21.4,21.41,16500.0,15.5409,15.57,15.5337,15.5409,16500.0
2011-08-15 13:30:00,21.41,21.42,21.38,21.42,25400.0,15.5409,15.5482,15.5192,15.5482,25400.0
2011-08-15 13:35:00,21.42,21.44,21.39,21.4,65100.0,15.5482,15.5627,15.5264,15.5337,65100.0
2011-08-15 13:40:00,21.4,21.43,21.39,21.42,37600.0,15.5337,15.5555,15.5264,15.5482,37600.0
2011-08-15 13:45:00,21.43,21.43,21.39,21.4,32700.0,15.5555,15.5555,15.5264,15.5337,32700.0
2011-08-15 13:50:00,21.39,21.44,21.39,21.44,16700.0,15.5264,15.5627,15.5264,15.5627,16700.0
2011-08-15 13:55:00,21.42,21.43,21.41,21.41,12400.0,15.5482,15.5555,15.5409,15.5409,12400.0
2011-08-15 14:00:00,21.41,21.46,21.41,21.46,17800.0,15.5409,15.5772,15.5409,15.5772,17800.0
2011-08-15 14:05:00,21.46,21.46,21.43,21.45,20600.0,15.5772,15.5772,15.5555,15.57,20600.0
2011-08-15 14:10:00,21.45,21.46,21.43,21.45,17800.0,15.57,15.5772,15.5555,15.57,17800.0
2011-08-15 14:15:00,21.45,21.49,21.45,21.48,35600.0,15.57,15.599,15.57,15.5917,35600.0
2011-08-15 14:20:00,21.49,21.54,21.48,21.52,41100.0,15.599,15.6353,15.5917,15.6208,41100.0
2011-08-15 14:25:00,21.52,21.58,21.52,21.58,30500.0,15.6208,15.6643,15.6208,15.6643,30500.0
2011-08-15 14:30:00,21.58,21.61,21.52,21.52,46600.0,15.6643,15.6861,15.6208,15.6208,46600.0
2011-08-15 14:35:00,21.51,21.52,21.48,21.49,19200.0,15.6135,15.6208,15.5917,15.599,19200.0
2011-08-15 14:40:00,21.49,21.54,21.49,21.52,36000.0,15.599,15.6353,15.599,15.6208,36000.0
2011-08-15 14:45:00,21.53,21.55,21.52,21.54,27700.0,15.628,15.6426,15.6208,15.6353,27700.0
2011-08-15 14:50:00,21.54,21.55,21.5,21.5,26200.0,15.6353,15.6426,15.6063,15.6063,26200.0
2011-08-15 14:55:00,21.51,21.55,21.5,21.55,23700.0,15.6135,15.6426,15.6063,15.6426,23700.0
2011-08-15 15:00:00,21.55,21.55,21.51,21.54,16300.0,15.6426,15.6426,15.6135,15.6353,16300.0
2011-08-15 15:05:00,21.54,21.56,21.54,21.56,21700.0,15.6353,15.6498,15.6353,15.6498,21700.0
2011-08-15 15:10:00,21.56,21.56,21.5,21.51,33300.0,15.6498,15.6498,15.6063,15.6135,33300.0
2011-08-15 15:15:00,21.52,21.53,21.5,21.51,27400.0,15.6208,15.628,15.6063,15.6135,27400.0
2011-08-15 15:20:00,21.5,21.54,21.48,21.49,37000.0,15.6063,15.6353,15.5917,15.599,37000.0
2011-08-15 15:25:00,21.48,21.51,21.47,21.49,44100.0,15.5917,15.6135,15.5845,15.599,44100.0
2011-08-15 15:30:00,21.49,21.51,21.46,21.5,63700.0,15.599,15.6135,15.5772,15.6063,63700.0
2011-08-15 15:35:00,21.5,21.52,21.49,21.51,62300.0,15.6063,15.6208,15.599,15.6135,62300.0
2011-08-15 15:40:00,21.5,21.52,21.48,21.52,44700.0,15.6063,15.6208,15.5917,15.6208,44700.0
2011-08-15 15:45:00,21.52,21.55,21.52,21.55,67600.0,15.6208,15.6426,15.6208,15.6426,67600.0
2011-08-15 15:50:00,21.55,21.61,21.55,21.57,160200.0,15.6426,15.6861,15.6426,15.6571,160200.0
2011-08-15 15:55:00,21.58,21.62,21.56,21.6,681700.0,15.6643,15.6934,15.6498,15.6789,681700.0
2011-08-16 09:30:00,21.42,21.42,21.28,21.3,15800.0,15.5482,15.5482,15.4466,15.4611,15800.0
2011-08-16 09:35:00,21.31,21.37,21.28,21.3,17000.0,15.4684,15.5119,15.4466,15.4611,17000.0
2011-08-16 09:40:00,21.3,21.36,21.28,21.28,11800.0,15.4611,15.5046,15.4466,15.4466,11800.0
2011-08-16 09:45:00,21.25,21.25,21.19,21.21,20400.0,15.4248,15.4248,15.3812,15.3958,20400.0
2011-08-16 09:50:00,21.19,21.23,21.16,21.21,34400.0,15.3812,15.4103,15.3595,15.3958,34400.0
2011-08-16 09:55:00,21.21,21.29,21.21,21.25,19900.0,15.3958,15.4538,15.3958,15.4248,19900.0
2011-08-16 10:00:00,21.23,21.31,21.23,21.26,26900.0,15.4103,15.4684,15.4103,15.4321,26900.0
2011-08-16 10:05:00,21.28,21.29,21.24,21.26,21400.0,15.4466,15.4538,15.4175,15.4321,21400.0
2011-08-16 10:10:00,21.27,21.31,21.26,21.31,5800.0,15.4393,15.4684,15.4321,15.4684,5800.0
2011-08-16 10:15:00,21.31,21.37,21.3,21.34,32500.0,15.4684,15.5119,15.4611,15.4901,32500.0
2011-08-16 10:20:00,21.34,21.39,21.34,21.39,20400.0,15.4901,15.5264,15.4901,15.5264,20400.0
2011-08-16 10:25:00,21.38,21.44,21.37,21.42,23700.0,15.5192,15.5627,15.5119,15.5482,23700.0
2011-08-16 10:30:00,21.43,21.43,21.37,21.39,14500.0,15.5555,15.5555,15.5119,15.5264,14500.0
2011-08-16 10:35:00,21.39,21.4,21.36,21.37,23300.0,15.5264,15.5337,15.5046,15.5119,23300.0
2011-08-16 10:40:00,21.36,21.37,21.29,21.29,12800.0,15.5046,15.5119,15.4538,15.4538,12800.0
2011-08-16 10:45:00,21.3,21.37,21.28,21.37,45200.0,15.4611,15.5119,15.4466,15.5119,45200.0
2011-08-16 10:50:00,21.37,21.4,21.35,21.4,16600.0,15.5119,15.5337,15.4974,15.5337,16600.0
2011-08-16 10:55:00,21.4,21.44,21.39,21.43,14100.0,15.5337,15.5627,15.5264,15.5555,14100.0
2011-08-16 11:00:00,21.44,21.44,21.37,21.39,21300.0,15.5627,15.5627,15.5119,15.5264,21300.0
2011-08-16 11:05:00,21.4,21.43,21.37,21.37,26300.0,15.5337,15.5555,15.5119,15.5119,26300.0
2011-08-16 11:10:00,21.36,21.4,21.35,21.38,36200.0,15.5046,15.5337,15.4974,15.5192,36200.0
2011-08-16 11:15:00,21.38,21.38,21.34,21.36,10800.0,15.5192,15.5192,15.4901,15.5046,10800.0
2011-08-16 11:20:00,21.36,21.38,21.35,21.37,28100.0,15.5046,15.5192,15.4974,15.5119,28100.0
2011-08-16 11:25:00,21.37,21.39,21.36,21.38,11700.0,15.5119,15.5264,15.5046,15.5192,11700.0
2011-08-16 11:30:00,21.37,21.37,21.32,21.34,13500.0,15.5119,15.5119,15.4756,15.4901,13500.0
2011-08-16 11:35:00,21.34,21.36,21.34,21.36,6600.0,15.4901,15.5046,15.4901,15.5046,6600.0
2011-08-16 11:40:00,21.35,21.45,21.35,21.45,26900.0,15.4974,15.57,15.4974,15.57,26900.0
2011-08-16 11:45:00,21.46,21.46,21.41,21.43,16300.0,15.5772,15.5772,15.5409,15.5555,16300.0
2011-08-16 11:50:00,21.42,21.43,21.4,21.42,15300.0,15.5482,15.5555,15.5337,15.5482,15300.0
2011-08-16 11:55:00,21.42,21.43,21.41,21.43,4600.0,15.5482,15.5555,15.5409,15.5555,4600.0
2011-08-16 12:00:00,21.43,21.45,21.43,21.43,15100.0,15.5555,15.57,15.5555,15.5555,15100.0
2011-08-16 12:05:00,21.43,21.52,21.41,21.52,33100.0,15.5555,15.6208,15.5409,15.6208,33100.0
2011-08-16 12:10:00,21.54,21.59,21.36,21.46,137500.0,15.6353,15.6716,15.5046,15.5772,137500.0
2011-08-16 12:15:00,21.46,21.49,21.37,21.39,135000.0,15.5772,15.599,15.5119,15.5264,135000.0
2011-08-16 12:20:00,21.39,21.46,21.36,21.39,61400.0,15.5264,15.5772,15.5046,15.5264,61400.0
2011-08-16 12:25:00,21.39,21.4,21.26,21.29,50400.0,15.5264,15.5337,15.4321,15.4538,50400.0
2011-08-16 12:30:00,21.28,21.3,21.24,21.28,48600.0,15.4466,15.4611,15.4175,15.4466,48600.0
2011-08-16 12:35:00,21.29,21.32,21.28,21.29,21700.0,15.4538,15.4756,15.4466,15.4538,21700.0
2011-08-16 12:40:00,21.28,21.33,21.28,21.29,30800.0,15.4466,15.4829,15.4466,15.4538,30800.0
2011-08-16 12:45:00,21.29,21.3,21.22,21.27,27100.0,15.4538,15.4611,15.403,15.4393,27100.0
2011-08-16 12:50:00,21.28,21.3,21.26,21.29,13900.0,15.4466,15.4611,15.4321,15.4538,13900.0
2011-08-16 12:55:00,21.28,21.29,21.23,21.25,28000.0,15.4466,15.4538,15.4103,15.4248,28000.0
2011-08-16 13:00:00,21.26,21.26,21.15,21.17,15600.0,15.4321,15.4321,15.3522,15.3667,15600.0
2011-08-16 13:05:00,21.17,21.17,21.07,21.17,30200.0,15.3667,15.3667,15.2941,15.3667,30200.0
2011-08-16 13:10:00,21.17,21.17,21.13,21.15,28600.0,15.3667,15.3667,15.3377,15.3522,28600.0
2011-08-16 13:15:00,21.14,21.16,21.11,21.12,2400.0,15.345,15.3595,15.3232,15.3304,2400.0
2011-08-16 13:20:00,21.12,21.18,21.09,21.18,18600.0,15.3304,15.374,15.3087,15.374,18600.0
2011-08-16 13:25:00,21.18,21.18,21.14,21.14,11700.0,15.374,15.374,15.345,15.345,11700.0
2011-08-16 13:30:00,21.14,21.21,21.13,21.19,25700.0,15.345,15.3958,15.3377,15.3812,25700.0
2011-08-16 13:35:00,21.2,21.22,21.17,21.18,24100.0,15.3885,15.403,15.3667,15.374,24100.0
2011-08-16 13:40:00,21.19,21.2,21.17,21.18,10100.0,15.3812,15.3885,15.3667,15.374,10100.0
2011-08-16 13:45:00,21.17,21.2,21.17,21.2,10800.0,15.3667,15.3885,15.3667,15.3885,10800.0
2011-08-16 13:50:00,21.2,21.27,21.2,21.26,16000.0,15.3885,15.4393,15.3885,15.4321,16000.0
2011-08-16 13:55:00,21.26,21.26,21.23,21.23,5800.0,15.4321,15.4321,15.4103,15.4103,5800.0
2011-08-16 14:00:00,21.23,21.29,21.23,21.28,33400.0,15.4103,15.4538,15.4103,15.4466,33400.0
2011-08-16 14:05:00,21.28,21.3,21.28,21.3,19200.0,15.4466,15.4611,15.4466,15.4611,19200.0
2011-08-16 14:10:00,21.3,21.35,21.3,21.35,11000.0,15.4611,15.4974,15.4611,15.4974,11000.0
2011-08-16 14:15:00,21.35,21.36,21.28,21.29,22900.0,15.4974,15.5046,15.4466,15.4538,22900.0
2011-08-16 14:20:00,21.3,21.32,21.26,21.26,15500.0,15.4611,15.4756,15.4321,15.4321,15500.0
2011-08-16 14:25:00,21.25,21.26,21.23,21.25,17400.0,15.4248,15.4321,15.4103,15.4248,17400.0
2011-08-16 14:30:00,21.25,21.25,21.19,21.2,12900.0,15.4248,15.4248,15.3812,15.3885,12900.0
2011-08-16 14:35:00,21.2,21.22,21.14,21.17,25500.0,15.3885,15.403,15.345,15.3667,25500.0
2011-08-16 14:40:00,21.17,21.19,21.15,21.19,18200.0,15.3667,15.3812,15.3522,15.3812,18200.0
2011-08-16 14:45:00,21.19,21.19,21.16,21.17,17700.0,15.3812,15.3812,15.3595,15.3667,17700.0
2011-08-16 14:50:00,21.16,21.17,21.11,21.12,37900.0,15.3595,15.3667,15.3232,15.3304,37900.0
2011-08-16 14:55:00,21.12,21.14,21.09,21.1,16000.0,15.3304,15.345,15.3087,15.3159,16000.0
2011-08-16 15:00:00,21.09,21.12,21.09,21.12,20100.0,15.3087,15.3304,15.3087,15.3304,20100.0
2011-08-16 15:05:00,21.13,21.19,21.13,21.19,35000.0,15.3377,15.3812,15.3377,15.3812,35000.0
2011-08-16 15:10:00,21.19,21.22,21.19,21.19,34700.0,15.3812,15.403,15.3812,15.3812,34700.0
2011-08-16 15:15:00,21.19,21.29,21.18,21.29,28100.0,15.3812,15.4538,15.374,15.4538,28100.0
2011-08-16 15:20:00,21.29,21.3,21.25,21.3,29900.0,15.4538,15.4611,15.4248,15.4611,29900.0
2011-08-16 15:25:00,21.3,21.38,21.3,21.38,95400.0,15.4611,15.5192,15.4611,15.5192,95400.0
2011-08-16 15:30:00,21.38,21.38,21.3,21.31,95200.0,15.5192,15.5192,15.4611,15.4684,95200.0
2011-08-16 15:35:00,21.32,21.33,21.3,21.31,39200.0,15.4756,15.4829,15.4611,15.4684,39200.0
2011-08-16 15:40:00,21.3,21.35,21.29,21.34,52700.0,15.4611,15.4974,15.4538,15.4901,52700.0
2011-08-16 15:45:00,21.34,21.36,21.28,21.32,103000.0,15.4901,15.5046,15.4466,15.4756,103000.0
2011-08-16 15:50:00,21.32,21.34,21.25,21.27,91000.0,15.4756,15.4901,15.4248,15.4393,91000.0
2011-08-16 15:55:00,21.26,21.26,21.22,21.23,111700.0,15.4321,15.4321,15.403,15.4103,111700.0
2011-08-17 09:30:00,21.32,21.5,21.32,21.5,7500.0,15.4756,15.6063,15.4756,15.6063,7500.0
2011-08-17 09:35:00,21.49,21.57,21.49,21.52,27400.0,15.599,15.6571,15.599,15.6208,27400.0
2011-08-17 09:40:00,21.52,21.53,21.43,21.43,28300.0,15.6208,15.628,15.5555,15.5555,28300.0
2011-08-17 09:45:00,21.44,21.47,21.42,21.42,211400.0,15.5627,15.5845,15.5482,15.5482,211400.0
2011-08-17 09:50:00,21.42,21.45,21.4,21.44,114200.0,15.5482,15.57,15.5337,15.5627,114200.0
2011-08-17 09:55:00,21.45,21.46,21.44,21.45,5700.0,15.57,15.5772,15.5627,15.57,5700.0
2011-08-17 10:00:00,21.45,21.46,21.44,21.44,15000.0,15.57,15.5772,15.5627,15.5627,15000.0
2011-08-17 10:05:00,21.42,21.46,21.42,21.46,10000.0,15.5482,15.5772,15.5482,15.5772,10000.0
2011-08-17 10:10:00,21.46,21.49,21.45,21.48,42100.0,15.5772,15.599,15.57,15.5917,42100.0
2011-08-17 10:15:00,21.5,21.55,21.5,21.54,17600.0,15.6063,15.6426,15.6063,15.6353,17600.0
2011-08-17 10:20:00,21.53,21.56,21.51,21.53,44900.0,15.628,15.6498,15.6135,15.628,44900.0
2011-08-17 10:25:00,21.54,21.57,21.53,21.57,57200.0,15.6353,15.6571,15.628,15.6571,57200.0
2011-08-17 10:30:00,21.57,21.6,21.52,21.59,164500.0,15.6571,15.6789,15.6208,15.6716,164500.0
2011-08-17 10:35:00,21.59,21.66,21.58,21.65,93800.0,15.6716,15.7224,15.6643,15.7151,93800.0
2011-08-17 10:40:00,21.64,21.67,21.63,21.66,18500.0,15.7079,15.7297,15.7006,15.7224,18500.0
2011-08-17 10:45:00,21.66,21.68,21.64,21.67,27700.0,15.7224,15.7369,15.7079,15.7297,27700.0
2011-08-17 10:50:00,21.67,21.69,21.6,21.61,15200.0,15.7297,15.7442,15.6789,15.6861,15200.0
2011-08-17 10:55:00,21.61,21.61,21.56,21.56,8400.0,15.6861,15.6861,15.6498,15.6498,8400.0
2011-08-17 11:00:00,21.55,21.58,21.54,21.57,29000.0,15.6426,15.6643,15.6353,15.6571,29000.0
2011-08-17 11:05:00,21.56,21.59,21.56,21.57,5200.0,15.6498,15.6716,15.6498,15.6571,5200.0
2011-08-17 11:10:00,21.58,21.6,21.58,21.58,4300.0,15.6643,15.6789,15.6643,15.6643,4300.0
2011-08-17 11:15:00,21.59,21.59,21.54,21.56,8900.0,15.6716,15.6716,15.6353,15.6498,8900.0
2011-08-17 11:20:00,21.57,21.57,21.56,21.57,2000.0,15.6571,15.6571,15.6498,15.6571,2000.0
2011-08-17 11:25:00,21.55,21.55,21.51,21.53,20300.0,15.6426,15.6426,15.6135,15.628,20300.0
2011-08-17 11:30:00,21.53,21.55,21.49,21.49,11600.0,15.628,15.6426,15.599,15.599,11600.0
2011-08-17 11:35:00,21.5,21.51,21.49,21.49,6900.0,15.6063,15.6135,15.599,15.599,6900.0
2011-08-17 11:40:00,21.5,21.5,21.42,21.45,17300.0,15.6063,15.6063,15.5482,15.57,17300.0
2011-08-17 11:45:00,21.44,21.45,21.42,21.45,86800.0,15.5627,15.57,15.5482,15.57,86800.0
2011-08-17 11:50:00,21.45,21.45,21.43,21.43,9000.0,15.57,15.57,15.5555,15.5555,9000.0
2011-08-17 11:55:00,21.43,21.43,21.3,21.35,24200.0,15.5555,15.5555,15.4611,15.4974,24200.0
2011-08-17 12:00:00,21.35,21.35,21.3,21.3,329600.0,15.4974,15.4974,15.4611,15.4611,329600.0
2011-08-17 12:05:00,21.3,21.3,21.23,21.25,79400.0,15.4611,15.4611,15.4103,15.4248,79400.0
2011-08-17 12:10:00,21.26,21.26,21.23,21.26,13000.0,15.4321,15.4321,15.4103,15.4321,13000.0
2011-08-17 12:15:00,21.26,21.28,21.23,21.23,12700.0,15.4321,15.4466,15.4103,15.4103,12700.0
2011-08-17 12:20:00,21.23,21.28,21.23,21.26,28500.0,15.4103,15.4466,15.4103,15.4321,28500.0
2011-08-17 12:25:00,21.26,21.28,21.26,21.28,9700.0,15.4321,15.4466,15.4321,15.4466,9700.0
2011-08-17 12:30:00,21.29,21.33,21.29,21.33,13300.0,15.4538,15.4829,15.4538,15.4829,13300.0
2011-08-17 12:35:00,21.33,21.36,21.33,21.36,17600.0,15.4829,15.5046,15.4829,15.5046,17600.0
2011-08-17 12:40:00,21.36,21.37,21.35,21.35,43500.0,15.5046,15.5119,15.4974,15.4974,43500.0
2011-08-17 12:45:00,21.35,21.35,21.31,21.34,39600.0,15.4974,15.4974,15.4684,15.4901,39600.0
2011-08-17 12:50:00,21.34,21.35,21.3,21.31,17300.0,15.4901,15.4974,15.4611,15.4684,17300.0
2011-08-17 12:55:00,21.3,21.31,21.28,21.29,19600.0,15.4611,15.4684,15.4466,15.4538,19600.0
2011-08-17 13:00:00,21.3,21.3,21.24,21.28,10000.0,15.4611,15.4611,15.4175,15.4466,10000.0
2011-08-17 13:05:00,21.28,21.31,21.24,21.29,22600.0,15.4466,15.4684,15.4175,15.4538,22600.0
2011-08-17 13:10:00,21.3,21.34,21.29,21.31,13700.0,15.4611,15.4901,15.4538,15.4684,13700.0
2011-08-17 13:15:00,21.31,21.32,21.31,21.32,5300.0,15.4684,15.4756,15.4684,15.4756,5300.0
2011-08-17 13:20:00,21.32,21.33,21.27,21.28,9300.0,15.4756,15.4829,15.4393,15.4466,9300.0
2011-08-17 13:25:00,21.27,21.27,21.23,21.27,4500.0,15.4393,15.4393,15.4103,15.4393,4500.0
2011-08-17 13:30:00,21.27,21.3,21.26,21.26,22100.0,15.4393,15.4611,15.4321,15.4321,22100.0
2011-08-17 13:35:00,21.26,21.28,21.26,21.26,10300.0,15.4321,15.4466,15.4321,15.4321,10300.0
2011-08-17 13:40:00,21.26,21.28,21.24,21.26,20000.0,15.4321,15.4466,15.4175,15.4321,20000.0
2011-08-17 13:45:00,21.26,21.29,21.26,21.29,1100.0,15.4321,15.4538,15.4321,15.4538,1100.0
2011-08-17 13:50:00,21.28,21.33,21.28,21.33,19500.0,15.4466,15.4829,15.4466,15.4829,19500.0
2011-08-17 13:55:00,21.32,21.32,21.27,21.29,10700.0,15.4756,15.4756,15.4393,15.4538,10700.0
2011-08-17 14:00:00,21.28,21.33,21.28,21.3,5200.0,15.4466,15.4829,15.4466,15.4611,5200.0
2011-08-17 14:05:00,21.31,21.32,21.3,21.32,10000.0,15.4684,15.4756,15.4611,15.4756,10000.0
2011-08-17 14:10:00,21.32,21.37,21.32,21.34,13600.0,15.4756,15.5119,15.4756,15.4901,13600.0
2011-08-17 14:15:00,21.34,21.36,21.33,21.36,5100.0,15.4901,15.5046,15.4829,15.5046,5100.0
2011-08-17 14:20:00,21.36,21.38,21.33,21.35,4800.0,15.5046,15.5192,15.4829,15.4974,4800.0
2011-08-17 14:25:00,21.35,21.35,21.3,21.3,130800.0,15.4974,15.4974,15.4611,15.4611,130800.0
2011-08-17 14:30:00,21.31,21.32,21.3,21.3,20200.0,15.4684,15.4756,15.4611,15.4611,20200.0
2011-08-17 14:35:00,21.29,21.3,21.27,21.27,17400.0,15.4538,15.4611,15.4393,15.4393,17400.0
2011-08-17 14:40:00,21.26,21.28,21.23,21.27,130300.0,15.4321,15.4466,15.4103,15.4393,130300.0
2011-08-17 14:45:00,21.27,21.27,21.23,21.27,23200.0,15.4393,15.4393,15.4103,15.4393,23200.0
2011-08-17 14:50:00,21.27,21.29,21.26,21.28,15500.0,15.4393,15.4538,15.4321,15.4466,15500.0
2011-08-17 14:55:00,21.28,21.32,21.28,21.31,10600.0,15.4466,15.4756,15.4466,15.4684,10600.0
2011-08-17 15:00:00,21.31,21.31,21.28,21.28,72800.0,15.4684,15.4684,15.4466,15.4466,72800.0
2011-08-17 15:05:00,21.29,21.32,21.28,21.32,8300.0,15.4538,15.4756,15.4466,15.4756,8300.0
2011-08-17 15:10:00,21.33,21.36,21.31,21.33,11800.0,15.4829,15.5046,15.4684,15.4829,11800.0
2011-08-17 15:15:00,21.33,21.35,21.3,21.34,14700.0,15.4829,15.4974,15.4611,15.4901,14700.0
2011-08-17 15:20:00,21.34,21.35,21.31,21.33,31900.0,15.4901,15.4974,15.4684,15.4829,31900.0
2011-08-17 15:25:00,21.34,21.35,21.32,21.33,16300.0,15.4901,15.4974,15.4756,15.4829,16300.0
2011-08-17 15:30:00,21.32,21.34,21.29,21.3,34500.0,15.4756,15.4901,15.4538,15.4611,34500.0
2011-08-17 15:35:00,21.29,21.31,21.27,21.29,44300.0,15.4538,15.4684,15.4393,15.4538,44300.0
2011-08-17 15:40:00,21.29,21.33,21.29,21.32,46700.0,15.4538,15.4829,15.4538,15.4756,46700.0
2011-08-17 15:45:00,21.33,21.36,21.32,21.36,95600.0,15.4829,15.5046,15.4756,15.5046,95600.0
2011-08-17 15:50:00,21.36,21.36,21.31,21.31,56700.0,15.5046,15.5046,15.4684,15.4684,56700.0
2011-08-17 15:55:00,21.32,21.37,21.32,21.36,95500.0,15.4756,15.5119,15.4756,15.5046,95500.0
2011-08-18 09:30:00,20.92,20.92,20.58,20.6,235300.0,15.1853,15.1853,14.9385,14.953,235300.0
2011-08-18 09:35:00,20.6,20.61,20.46,20.5,231100.0,14.953,14.9602,14.8514,14.8804,231100.0
2011-08-18 09:40:00,20.5,20.58,20.5,20.58,181800.0,14.8804,14.9385,14.8804,14.9385,181800.0
2011-08-18 09:45:00,20.58,20.59,20.53,20.53,252900.0,14.9385,14.9457,14.9022,14.9022,252900.0
2011-08-18 09:50:00,20.53,20.53,20.41,20.45,271600.0,14.9022,14.9022,14.8151,14.8441,271600.0
2011-08-18 09:55:00,20.45,20.48,20.4,20.48,82700.0,14.8441,14.8659,14.8078,14.8659,82700.0
2011-08-18 10:00:00,20.46,20.46,20.11,20.26,490000.0,14.8514,14.8514,14.5973,14.7062,490000.0
2011-08-18 10:05:00,20.23,20.27,20.09,20.25,276000.0,14.6844,14.7134,14.5828,14.6989,276000.0
2011-08-18 10:10:00,20.25,20.35,20.22,20.33,148300.0,14.6989,14.7715,14.6771,14.757,148300.0
2011-08-18 10:15:00,20.32,20.45,20.31,20.41,141100.0,14.7497,14.8441,14.7425,14.8151,141100.0
2011-08-18 10:20:00,20.4,20.43,20.32,20.42,129100.0,14.8078,14.8296,14.7497,14.8223,129100.0
2011-08-18 10:25:00,20.41,20.49,20.41,20.49,35300.0,14.8151,14.8731,14.8151,14.8731,35300.0
2011-08-18 10:30:00,20.48,20.48,20.41,20.41,131700.0,14.8659,14.8659,14.8151,14.8151,131700.0
2011-08-18 10:35:00,20.41,20.45,20.38,20.43,37700.0,14.8151,14.8441,14.7933,14.8296,37700.0
2011-08-18 10:40:00,20.43,20.43,20.36,20.37,106500.0,14.8296,14.8296,14.7788,14.786,106500.0
2011-08-18 10:45:00,20.36,20.42,20.33,20.42,81400.0,14.7788,14.8223,14.757,14.8223,81400.0
2011-08-18 10:50:00,20.45,20.47,20.43,20.47,8100.0,14.8441,14.8586,14.8296,14.8586,8100.0
2011-08-18 10:55:00,20.47,20.51,20.44,20.51,35000.0,14.8586,14.8877,14.8368,14.8877,35000.0
2011-08-18 11:00:00,20.51,20.53,20.49,20.52,11900.0,14.8877,14.9022,14.8731,14.8949,11900.0
2011-08-18 11:05:00,20.51,20.54,20.48,20.5,31900.0,14.8877,14.9094,14.8659,14.8804,31900.0
2011-08-18 11:10:00,20.49,20.55,20.48,20.49,61500.0,14.8731,14.9167,14.8659,14.8731,61500.0
2011-08-18 11:15:00,20.48,20.48,20.44,20.46,14800.0,14.8659,14.8659,14.8368,14.8514,14800.0
2011-08-18 11:20:00,20.46,20.47,20.41,20.41,146300.0,14.8514,14.8586,14.8151,14.8151,146300.0
2011-08-18 11:25:00,20.41,20.44,20.38,20.38,147500.0,14.8151,14.8368,14.7933,14.7933,147500.0
2011-08-18 11:30:00,20.38,20.48,20.38,20.43,21600.0,14.7933,14.8659,14.7933,14.8296,21600.0
2011-08-18 11:35:00,20.43,20.46,20.42,20.44,6100.0,14.8296,14.8514,14.8223,14.8368,6100.0
2011-08-18 11:40:00,20.43,20.47,20.42,20.47,22300.0,14.8296,14.8586,14.8223,14.8586,22300.0
2011-08-18 11:45:00,20.47,20.58,20.47,20.58,13300.0,14.8586,14.9385,14.8586,14.9385,13300.0
2011-08-18 11:50:00,20.58,20.58,20.55,20.56,2400.0,14.9385,14.9385,14.9167,14.9239,2400.0
2011-08-18 11:55:00,20.56,20.56,20.55,20.56,2600.0,14.9239,14.9239,14.9167,14.9239,2600.0
2011-08-18 12:00:00,20.56,20.56,20.44,20.44,89200.0,14.9239,14.9239,14.8368,14.8368,89200.0
2011-08-18 12:05:00,20.45,20.47,20.43,20.46,13800.0,14.8441,14.8586,14.8296,14.8514,13800.0
2011-08-18 12:10:00,20.45,20.47,20.43,20.43,115600.0,14.8441,14.8586,14.8296,14.8296,115600.0
2011-08-18 12:15:00,20.44,20.46,20.42,20.45,67600.0,14.8368,14.8514,14.8223,14.8441,67600.0
2011-08-18 12:20:00,20.45,20.49,20.45,20.46,55000.0,14.8441,14.8731,14.8441,14.8514,55000.0
2011-08-18 12:25:00,20.46,20.46,20.44,20.44,35200.0,14.8514,14.8514,14.8368,14.8368,35200.0
2011-08-18 12:30:00,20.43,20.45,20.42,20.43,43000.0,14.8296,14.8441,14.8223,14.8296,43000.0
2011-08-18 12:35:00,20.43,20.43,20.38,20.39,80300.0,14.8296,14.8296,14.7933,14.8005,80300.0
2011-08-18 12:40:00,20.38,20.39,20.36,20.38,57800.0,14.7933,14.8005,14.7788,14.7933,57800.0
2011-08-18 12:45:00,20.37,20.38,20.34,20.35,53300.0,14.786,14.7933,14.7643,14.7715,53300.0
2011-08-18 12:50:00,20.35,20.36,20.3,20.3,162400.0,14.7715,14.7788,14.7352,14.7352,162400.0
2011-08-18 12:55:00,20.31,20.31,20.3,20.31,15100.0,14.7425,14.7425,14.7352,14.7425,15100.0
2011-08-18 13:00:00,20.3,20.33,20.3,20.32,39000.0,14.7352,14.757,14.7352,14.7497,39000.0
2011-08-18 13:05:00,20.31,20.31,20.25,20.27,50900.0,14.7425,14.7425,14.6989,14.7134,50900.0
2011-08-18 13:10:00,20.27,20.28,20.22,20.23,98400.0,14.7134,14.7207,14.6771,14.6844,98400.0
2011-08-18 13:15:00,20.22,20.22,20.14,20.16,319300.0,14.6771,14.6771,14.6191,14.6336,319300.0
2011-08-18 13:20:00,20.17,20.19,20.17,20.19,66400.0,14.6409,14.6554,14.6409,14.6554,66400.0
2011-08-18 13:25:00,20.19,20.2,20.16,20.17,167000.0,14.6554,14.6626,14.6336,14.6409,167000.0
2011-08-18 13:30:00,20.16,20.18,20.12,20.12,133300.0,14.6336,14.6481,14.6046,14.6046,133300.0
2011-08-18 13:35:00,20.12,20.15,20.11,20.11,45300.0,14.6046,14.6263,14.5973,14.5973,45300.0
2011-08-18 13:40:00,20.12,20.16,20.11,20.16,9500.0,14.6046,14.6336,14.5973,14.6336,9500.0
2011-08-18 13:45:00,20.15,20.21,20.14,20.21,17100.0,14.6263,14.6699,14.6191,14.6699,17100.0
2011-08-18 13:50:00,20.22,20.22,20.18,20.18,29000.0,14.6771,14.6771,14.6481,14.6481,29000.0
2011-08-18 13:55:00,20.17,20.18,20.12,20.14,102100.0,14.6409,14.6481,14.6046,14.6191,102100.0
2011-08-18 14:00:00,20.14,20.3,20.14,20.24,88700.0,14.6191,14.7352,14.6191,14.6917,88700.0
2011-08-18 14:05:00,20.23,20.23,20.19,20.21,24600.0,14.6844,14.6844,14.6554,14.6699,24600.0
2011-08-18 14:10:00,20.22,20.23,20.16,20.18,38700.0,14.6771,14.6844,14.6336,14.6481,38700.0
2011-08-18 14:15:00,20.19,20.28,20.18,20.28,29100.0,14.6554,14.7207,14.6481,14.7207,29100.0
2011-08-18 14:20:00,20.28,20.33,20.26,20.33,23500.0,14.7207,14.757,14.7062,14.757,23500.0
2011-08-18 14:25:00,20.33,20.34,20.29,20.3,21100.0,14.757,14.7643,14.728,14.7352,21100.0
2011-08-18 14:30:00,20.29,20.29,20.25,20.27,44300.0,14.728,14.728,14.6989,14.7134,44300.0
2011-08-18 14:35:00,20.27,20.31,20.26,20.27,35900.0,14.7134,14.7425,14.7062,14.7134,35900.0
2011-08-18 14:40:00,20.26,20.26,20.23,20.24,34400.0,14.7062,14.7062,14.6844,14.6917,34400.0
2011-08-18 14:45:00,20.24,20.24,20.22,20.22,37600.0,14.6917,14.6917,14.6771,14.6771,37600.0
2011-08-18 14:50:00,20.24,20.24,20.18,20.18,85800.0,14.6917,14.6917,14.6481,14.6481,85800.0
2011-08-18 14:55:00,20.18,20.2,20.14,20.14,68000.0,14.6481,14.6626,14.6191,14.6191,68000.0
2011-08-18 15:00:00,20.15,20.16,20.09,20.09,61400.0,14.6263,14.6336,14.5828,14.5828,61400.0
2011-08-18 15:05:00,20.1,20.13,20.08,20.08,96100.0,14.59,14.6118,14.5755,14.5755,96100.0
2011-08-18 15:10:00,20.09,20.14,20.07,20.1,79800.0,14.5828,14.6191,14.5683,14.59,79800.0
2011-08-18 15:15:00,20.1,20.1,20.06,20.06,56000.0,14.59,14.59,14.561,14.561,56000.0
2011-08-18 15:20:00,20.06,20.08,20.04,20.06,33900.0,14.561,14.5755,14.5465,14.561,33900.0
2011-08-18 15:25:00,20.06,20.16,20.05,20.15,191000.0,14.561,14.6336,14.5538,14.6263,191000.0
2011-08-18 15:30:00,20.15,20.19,20.13,20.15,302500.0,14.6263,14.6554,14.6118,14.6263,302500.0
2011-08-18 15:35:00,20.15,20.16,20.1,20.1,162100.0,14.6263,14.6336,14.59,14.59,162100.0
2011-08-18 15:40:00,20.1,20.1,20.06,20.06,95000.0,14.59,14.59,14.561,14.561,95000.0
2011-08-18 15:45:00,20.06,20.12,20.05,20.11,118900.0,14.561,14.6046,14.5538,14.5973,118900.0
2011-08-18 15:50:00,20.1,20.29,20.07,20.27,364000.0,14.59,14.728,14.5683,14.7134,364000.0
2011-08-18 15:55:00,20.27,20.3,20.18,20.18,424400.0,14.7134,14.7352,14.6481,14.6481,424400.0
2011-08-19 09:30:00,19.86,19.98,19.86,19.93,29300.0,14.4158,14.5029,14.4158,14.4666,29300.0
2011-08-19 09:35:00,19.92,20.06,19.91,20.05,193300.0,14.4594,14.561,14.4521,14.5538,193300.0
2011-08-19 09:40:00,20.05,20.13,20.04,20.09,175700.0,14.5538,14.6118,14.5465,14.5828,175700.0
2011-08-19 09:45:00,20.08,20.08,19.89,19.89,207200.0,14.5755,14.5755,14.4376,14.4376,207200.0
2011-08-19 09:50:00,19.88,19.97,19.83,19.97,62800.0,14.4304,14.4957,14.3941,14.4957,62800.0
2011-08-19 09:55:00,19.98,20.2,19.96,20.2,27500.0,14.5029,14.6626,14.4884,14.6626,27500.0
2011-08-19 10:00:00,20.18,20.31,20.17,20.25,30800.0,14.6481,14.7425,14.6409,14.6989,30800.0
2011-08-19 10:05:00,20.26,20.28,20.18,20.27,37700.0,14.7062,14.7207,14.6481,14.7134,37700.0
2011-08-19 10:10:00,20.27,20.29,20.19,20.19,28200.0,14.7134,14.728,14.6554,14.6554,28200.0
2011-08-19 10:15:00,20.19,20.36,20.18,20.28,59800.0,14.6554,14.7788,14.6481,14.7207,59800.0
2011-08-19 10:20:00,20.26,20.36,20.24,20.34,22500.0,14.7062,14.7788,14.6917,14.7643,22500.0
2011-08-19 10:25:00,20.34,20.46,20.34,20.4,38900.0,14.7643,14.8514,14.7643,14.8078,38900.0
2011-08-19 10:30:00,20.41,20.41,20.28,20.29,56000.0,14.8151,14.8151,14.7207,14.728,56000.0
2011-08-19 10:35:00,20.29,20.29,20.13,20.14,68200.0,14.728,14.728,14.6118,14.6191,68200.0
2011-08-19 10:40:00,20.15,20.26,20.15,20.22,93700.0,14.6263,14.7062,14.6263,14.6771,93700.0
2011-08-19 10:45:00,20.22,20.22,20.13,20.2,33900.0,14.6771,14.6771,14.6118,14.6626,33900.0
2011-08-19 10:50:00,20.21,20.23,20.16,20.23,23800.0,14.6699,14.6844,14.6336,14.6844,23800.0
2011-08-19 10:55:00,20.23,20.26,20.19,20.19,24800.0,14.6844,14.7062,14.6554,14.6554,24800.0
2011-08-19 11:00:00,20.19,20.2,20.15,20.16,26300.0,14.6554,14.6626,14.6263,14.6336,26300.0
2011-08-19 11:05:00,20.16,20.16,20.08,20.1,97800.0,14.6336,14.6336,14.5755,14.59,97800.0
2011-08-19 11:10:00,20.1,20.11,20.05,20.05,38400.0,14.59,14.5973,14.5538,14.5538,38400.0
2011-08-19 11:15:00,20.04,20.08,20.03,20.06,20700.0,14.5465,14.5755,14.5392,14.561,20700.0
2011-08-19 11:20:00,20.05,20.13,20.05,20.11,20200.0,14.5538,14.6118,14.5538,14.5973,20200.0
2011-08-19 11:25:00,20.11,20.13,20.1,20.11,17700.0,14.5973,14.6118,14.59,14.5973,17700.0
2011-08-19 11:30:00,20.11,20.16,20.11,20.15,22000.0,14.5973,14.6336,14.5973,14.6263,22000.0
2011-08-19 11:35:00,20.14,20.14,20.07,20.11,26100.0,14.6191,14.6191,14.5683,14.5973,26100.0
2011-08-19 11:40:00,20.11,20.23,20.11,20.21,38200.0,14.5973,14.6844,14.5973,14.6699,38200.0
2011-08-19 11:45:00,20.21,20.21,20.14,20.17,27600.0,14.6699,14.6699,14.6191,14.6409,27600.0
2011-08-19 11:50:00,20.17,20.21,20.17,20.19,16500.0,14.6409,14.6699,14.6409,14.6554,16500.0
2011-08-19 11:55:00,20.2,20.25,20.18,20.25,25700.0,14.6626,14.6989,14.6481,14.6989,25700.0
2011-08-19 12:00:00,20.26,20.26,20.17,20.17,36800.0,14.7062,14.7062,14.6409,14.6409,36800.0
2011-08-19 12:05:00,20.17,20.26,20.17,20.21,112300.0,14.6409,14.7062,14.6409,14.6699,112300.0
2011-08-19 12:10:00,20.21,20.21,20.19,20.2,29300.0,14.6699,14.6699,14.6554,14.6626,29300.0
2011-08-19 12:15:00,20.19,20.2,20.16,20.16,27100.0,14.6554,14.6626,14.6336,14.6336,27100.0
2011-08-19 12:20:00,20.16,20.17,20.14,20.15,3700.0,14.6336,14.6409,14.6191,14.6263,3700.0
2011-08-19 12:25:00,20.15,20.18,20.14,20.17,26000.0,14.6263,14.6481,14.6191,14.6409,26000.0
2011-08-19 12:30:00,20.18,20.2,20.15,20.16,17900.0,14.6481,14.6626,14.6263,14.6336,17900.0
2011-08-19 12:35:00,20.18,20.2,20.11,20.11,14600.0,14.6481,14.6626,14.5973,14.5973,14600.0
2011-08-19 12:40:00,20.11,20.14,20.1,20.12,26400.0,14.5973,14.6191,14.59,14.6046,26400.0
2011-08-19 12:45:00,20.11,20.16,20.11,20.15,10900.0,14.5973,14.6336,14.5973,14.6263,10900.0
2011-08-19 12:50:00,20.14,20.14,20.11,20.14,4600.0,14.6191,14.6191,14.5973,14.6191,4600.0
2011-08-19 12:55:00,20.15,20.15,20.07,20.08,24900.0,14.6263,14.6263,14.5683,14.5755,24900.0
2011-08-19 13:00:00,20.08,20.08,20.05,20.05,8100.0,14.5755,14.5755,14.5538,14.5538,8100.0
2011-08-19 13:05:00,20.07,20.13,20.07,20.13,9500.0,14.5683,14.6118,14.5683,14.6118,9500.0
2011-08-19 13:10:00,20.12,20.13,20.1,20.1,4200.0,14.6046,14.6118,14.59,14.59,4200.0
2011-08-19 13:15:00,20.11,20.11,20.07,20.11,3400.0,14.5973,14.5973,14.5683,14.5973,3400.0
2011-08-19 13:20:00,20.11,20.11,20.05,20.06,56700.0,14.5973,14.5973,14.5538,14.561,56700.0
2011-08-19 13:25:00,20.05,20.08,20.05,20.08,10600.0,14.5538,14.5755,14.5538,14.5755,10600.0
2011-08-19 13:30:00,20.08,20.08,19.97,19.98,103700.0,14.5755,14.5755,14.4957,14.5029,103700.0
2011-08-19 13:35:00,19.99,20.02,19.98,19.98,21500.0,14.5102,14.532,14.5029,14.5029,21500.0
2011-08-19 13:40:00,19.99,19.99,19.91,19.92,20500.0,14.5102,14.5102,14.4521,14.4594,20500.0
2011-08-19 13:45:00,19.92,19.96,19.89,19.96,59700.0,14.4594,14.4884,14.4376,14.4884,59700.0
2011-08-19 13:50:00,19.96,19.96,19.92,19.92,4900.0,14.4884,14.4884,14.4594,14.4594,4900.0
2011-08-19 13:55:00,19.93,19.96,19.93,19.94,9000.0,14.4666,14.4884,14.4666,14.4739,9000.0
2011-08-19 14:00:00,19.93,19.97,19.93,19.93,8900.0,14.4666,14.4957,14.4666,14.4666,8900.0
2011-08-19 14:05:00,19.91,19.91,19.86,19.88,55200.0,14.4521,14.4521,14.4158,14.4304,55200.0
2011-08-19 14:10:00,19.88,19.88,19.82,19.83,220600.0,14.4304,14.4304,14.3868,14.3941,220600.0
2011-08-19 14:15:00,19.83,19.83,19.73,19.73,253300.0,14.3941,14.3941,14.3215,14.3215,253300.0
2011-08-19 14:20:00,19.73,19.73,19.68,19.7,69700.0,14.3215,14.3215,14.2852,14.2997,69700.0
2011-08-19 14:25:00,19.71,19.75,19.71,19.74,37100.0,14.307,14.336,14.307,14.3287,37100.0
2011-08-19 14:30:00,19.74,19.76,19.67,19.67,39200.0,14.3287,14.3432,14.2779,14.2779,39200.0
2011-08-19 14:35:00,19.68,19.76,19.66,19.76,30400.0,14.2852,14.3432,14.2707,14.3432,30400.0
2011-08-19 14:40:00,19.77,19.8,19.74,19.8,31800.0,14.3505,14.3723,14.3287,14.3723,31800.0
2011-08-19 14:45:00,19.8,19.8,19.73,19.73,49300.0,14.3723,14.3723,14.3215,14.3215,49300.0
2011-08-19 14:50:00,19.74,19.76,19.67,19.72,49600.0,14.3287,14.3432,14.2779,14.3142,49600.0
2011-08-19 14:55:00,19.72,19.73,19.69,19.69,30900.0,14.3142,14.3215,14.2924,14.2924,30900.0
2011-08-19 15:00:00,19.7,19.71,19.66,19.7,76200.0,14.2997,14.307,14.2707,14.2997,76200.0
2011-08-19 15:05:00,19.7,19.72,19.65,19.68,52600.0,14.2997,14.3142,14.2634,14.2852,52600.0
2011-08-19 15:10:00,19.69,19.69,19.66,19.67,44600.0,14.2924,14.2924,14.2707,14.2779,44600.0
2011-08-19 15:15:00,19.66,19.67,19.62,19.67,207300.0,14.2707,14.2779,14.2416,14.2779,207300.0
2011-08-19 15:20:00,19.67,19.73,19.63,19.67,453000.0,14.2779,14.3215,14.2489,14.2779,453000.0
2011-08-19 15:25:00,19.67,19.72,19.66,19.68,131900.0,14.2779,14.3142,14.2707,14.2852,131900.0
2011-08-19 15:30:00,19.69,19.69,19.64,19.65,139100.0,14.2924,14.2924,14.2561,14.2634,139100.0
2011-08-19 15:35:00,19.65,19.67,19.61,19.64,65000.0,14.2634,14.2779,14.2344,14.2561,65000.0
2011-08-19 15:40:00,19.64,19.66,19.6,19.62,111000.0,14.2561,14.2707,14.2271,14.2416,111000.0
2011-08-19 15:45:00,19.61,19.64,19.6,19.6,163400.0,14.2344,14.2561,14.2271,14.2271,163400.0
2011-08-19 15:50:00,19.6,19.62,19.57,19.58,157400.0,14.2271,14.2416,14.2053,14.2126,157400.0
2011-08-19 15:55:00,19.58,19.58,19.53,19.55,278200.0,14.2126,14.2126,14.1763,14.1908,278200.0
2011-08-22 09:30:00,20.07,20.16,20.07,20.1,13000.0,14.5683,14.6336,14.5683,14.59,13000.0
2011-08-22 09:35:00,20.1,20.12,19.97,20.02,21200.0,14.59,14.6046,14.4957,14.532,21200.0
2011-08-22 09:40:00,20.03,20.06,19.96,19.99,113800.0,14.5392,14.561,14.4884,14.5102,113800.0
2011-08-22 09:45:00,19.99,20.0,19.91,19.98,138500.0,14.5102,14.5175,14.4521,14.5029,138500.0
2011-08-22 09:50:00,19.98,20.02,19.88,19.89,79100.0,14.5029,14.532,14.4304,14.4376,79100.0
2011-08-22 09:55:00,19.9,19.98,19.89,19.96,28000.0,14.4449,14.5029,14.4376,14.4884,28000.0
2011-08-22 10:00:00,19.95,20.01,19.95,19.99,32400.0,14.4812,14.5247,14.4812,14.5102,32400.0
2011-08-22 10:05:00,19.99,19.99,19.92,19.93,11400.0,14.5102,14.5102,14.4594,14.4666,11400.0
2011-08-22 10:10:00,19.92,19.97,19.9,19.95,10100.0,14.4594,14.4957,14.4449,14.4812,10100.0
2011-08-22 10:15:00,19.96,19.98,19.92,19.97,47800.0,14.4884,14.5029,14.4594,14.4957,47800.0
2011-08-22 10:20:00,19.97,20.0,19.95,19.95,10100.0,14.4957,14.5175,14.4812,14.4812,10100.0
2011-08-22 10:25:00,19.96,20.0,19.92,19.94,8700.0,14.4884,14.5175,14.4594,14.4739,8700.0
2011-08-22 10:30:00,19.95,19.96,19.91,19.94,29700.0,14.4812,14.4884,14.4521,14.4739,29700.0
2011-08-22 10:35:00,19.94,19.95,19.9,19.91,32500.0,14.4739,14.4812,14.4449,14.4521,32500.0
2011-08-22 10:40:00,19.91,19.93,19.9,19.9,14000.0,14.4521,14.4666,14.4449,14.4449,14000.0
2011-08-22 10:45:00,19.9,19.96,19.9,19.94,15800.0,14.4449,14.4884,14.4449,14.4739,15800.0
2011-08-22 10:50:00,19.95,19.96,19.83,19.85,55600.0,14.4812,14.4884,14.3941,14.4086,55600.0
2011-08-22 10:55:00,19.83,19.88,19.81,19.82,27100.0,14.3941,14.4304,14.3795,14.3868,27100.0
2011-08-22 11:00:00,19.82,19.87,19.81,19.85,39300.0,14.3868,14.4231,14.3795,14.4086,39300.0
2011-08-22 11:05:00,19.86,19.87,19.82,19.87,23100.0,14.4158,14.4231,14.3868,14.4231,23100.0
2011-08-22 11:10:00,19.86,19.87,19.8,19.81,35300.0,14.4158,14.4231,14.3723,14.3795,35300.0
2011-08-22 11:15:00,19.81,19.82,19.74,19.76,41000.0,14.3795,14.3868,14.3287,14.3432,41000.0
2011-08-22 11:20:00,19.75,19.75,19.63,19.63,296200.0,14.336,14.336,14.2489,14.2489,296200.0
2011-08-22 11:25:00,19.63,19.63,19.6,19.63,116100.0,14.2489,14.2489,14.2271,14.2489,116100.0
2011-08-22 11:30:00,19.65,19.66,19.61,19.63,14400.0,14.2634,14.2707,14.2344,14.2489,14400.0
2011-08-22 11:35:00,19.62,19.62,19.55,19.57,14600.0,14.2416,14.2416,14.1908,14.2053,14600.0
2011-08-22 11:40:00,19.56,19.57,19.5,19.5,12900.0,14.1981,14.2053,14.1545,14.1545,12900.0
2011-08-22 11:45:00,19.51,19.59,19.51,19.58,124100.0,14.1618,14.2198,14.1618,14.2126,124100.0
2011-08-22 11:50:00,19.58,19.58,19.51,19.51,55900.0,14.2126,14.2126,14.1618,14.1618,55900.0
2011-08-22 11:55:00,19.51,19.52,19.48,19.51,22200.0,14.1618,14.169,14.14,14.1618,22200.0
2011-08-22 12:00:00,19.52,19.57,19.52,19.56,80900.0,14.169,14.2053,14.169,14.1981,80900.0
2011-08-22 12:05:00,19.56,19.66,19.55,19.66,13600.0,14.1981,14.2707,14.1908,14.2707,13600.0
2011-08-22 12:10:00,19.66,19.7,19.66,19.69,15800.0,14.2707,14.2997,14.2707,14.2924,15800.0
2011-08-22 12:15:00,19.69,19.73,19.65,19.73,24000.0,14.2924,14.3215,14.2634,14.3215,24000.0
2011-08-22 12:20:00,19.73,19.76,19.7,19.7,23600.0,14.3215,14.3432,14.2997,14.2997,23600.0
2011-08-22 12:25:00,19.69,19.74,19.66,19.67,44200.0,14.2924,14.3287,14.2707,14.2779,44200.0
2011-08-22 12:30:00,19.67,19.73,19.64,19.64,37700.0,14.2779,14.3215,14.2561,14.2561,37700.0
2011-08-22 12:35:00,19.64,19.72,19.64,19.71,51700.0,14.2561,14.3142,14.2561,14.307,51700.0
2011-08-22 12:40:00,19.72,19.75,19.68,19.74,37200.0,14.3142,14.336,14.2852,14.3287,37200.0
2011-08-22 12:45:00,19.74,19.83,19.74,19.82,21400.0,14.3287,14.3941,14.3287,14.3868,21400.0
2011-08-22 12:50:00,19.82,19.84,19.77,19.84,19500.0,14.3868,14.4013,14.3505,14.4013,19500.0
2011-08-22 12:55:00,19.85,19.87,19.82,19.87,18100.0,14.4086,14.4231,14.3868,14.4231,18100.0
2011-08-22 13:00:00,19.85,19.87,19.81,19.87,17900.0,14.4086,14.4231,14.3795,14.4231,17900.0
2011-08-22 13:05:00,19.87,19.88,19.84,19.84,14000.0,14.4231,14.4304,14.4013,14.4013,14000.0
2011-08-22 13:10:00,19.83,19.83,19.78,19.78,27100.0,14.3941,14.3941,14.3578,14.3578,27100.0
2011-08-22 13:15:00,19.77,19.8,19.75,19.76,9800.0,14.3505,14.3723,14.336,14.3432,9800.0
2011-08-22 13:20:00,19.77,19.81,19.77,19.79,10500.0,14.3505,14.3795,14.3505,14.365,10500.0
2011-08-22 13:25:00,19.76,19.78,19.73,19.73,10500.0,14.3432,14.3578,14.3215,14.3215,10500.0
2011-08-22 13:30:00,19.74,19.77,19.7,19.7,42600.0,14.3287,14.3505,14.2997,14.2997,42600.0
2011-08-22 13:35:00,19.69,19.71,19.66,19.7,45300.0,14.2924,14.307,14.2707,14.2997,45300.0
2011-08-22 13:40:00,19.7,19.72,19.69,19.71,16900.0,14.2997,14.3142,14.2924,14.307,16900.0
2011-08-22 13:45:00,19.71,19.71,19.66,19.68,11000.0,14.307,14.307,14.2707,14.2852,11000.0
2011-08-22 13:50:00,19.67,19.7,19.64,19.66,36500.0,14.2779,14.2997,14.2561,14.2707,36500.0
2011-08-22 13:55:00,19.67,19.77,19.66,19.75,51400.0,14.2779,14.3505,14.2707,14.336,51400.0
2011-08-22 14:00:00,19.74,19.78,19.71,19.71,34200.0,14.3287,14.3578,14.307,14.307,34200.0
2011-08-22 14:05:00,19.71,19.78,19.71,19.72,34100.0,14.307,14.3578,14.307,14.3142,34100.0
2011-08-22 14:10:00,19.72,19.75,19.72,19.72,14900.0,14.3142,14.336,14.3142,14.3142,14900.0
2011-08-22 14:15:00,19.74,19.79,19.69,19.72,43900.0,14.3287,14.365,14.2924,14.3142,43900.0
2011-08-22 14:20:00,19.72,19.78,19.72,19.74,44900.0,14.3142,14.3578,14.3142,14.3287,44900.0
2011-08-22 14:25:00,19.76,19.77,19.7,19.73,27500.0,14.3432,14.3505,14.2997,14.3215,27500.0
2011-08-22 14:30:00,19.72,19.74,19.7,19.71,56800.0,14.3142,14.3287,14.2997,14.307,56800.0
2011-08-22 14:35:00,19.71,19.73,19.68,19.68,23500.0,14.307,14.3215,14.2852,14.2852,23500.0
2011-08-22 14:40:00,19.69,19.74,19.69,19.73,17900.0,14.2924,14.3287,14.2924,14.3215,17900.0
2011-08-22 14:45:00,19.72,19.74,19.71,19.72,20700.0,14.3142,14.3287,14.307,14.3142,20700.0
2011-08-22 14:50:00,19.73,19.73,19.67,19.67,26100.0,14.3215,14.3215,14.2779,14.2779,26100.0
2011-08-22 14:55:00,19.67,19.68,19.64,19.65,12800.0,14.2779,14.2852,14.2561,14.2634,12800.0
2011-08-22 15:00:00,19.65,19.67,19.64,19.65,21800.0,14.2634,14.2779,14.2561,14.2634,21800.0
2011-08-22 15:05:00,19.65,19.69,19.64,19.64,41000.0,14.2634,14.2924,14.2561,14.2561,41000.0
2011-08-22 15:10:00,19.64,19.7,19.64,19.7,14700.0,14.2561,14.2997,14.2561,14.2997,14700.0
2011-08-22 15:15:00,19.69,19.7,19.68,19.68,3700.0,14.2924,14.2997,14.2852,14.2852,3700.0
2011-08-22 15:20:00,19.67,19.71,19.65,19.69,42900.0,14.2779,14.307,14.2634,14.2924,42900.0
2011-08-22 15:25:00,19.69,19.69,19.65,19.67,38400.0,14.2924,14.2924,14.2634,14.2779,38400.0
2011-08-22 15:30:00,19.67,19.69,19.66,19.67,25500.0,14.2779,14.2924,14.2707,14.2779,25500.0
2011-08-22 15:35:00,19.67,19.69,19.66,19.66,13000.0,14.2779,14.2924,14.2707,14.2707,13000.0
2011-08-22 15:40:00,19.66,19.68,19.64,19.68,19400.0,14.2707,14.2852,14.2561,14.2852,19400.0
2011-08-22 15:45:00,19.69,19.7,19.63,19.63,59700.0,14.2924,14.2997,14.2489,14.2489,59700.0
2011-08-22 15:50:00,19.64,19.65,19.57,19.61,179300.0,14.2561,14.2634,14.2053,14.2344,179300.0
2011-08-22 15:55:00,19.61,19.64,19.59,19.63,175000.0,14.2344,14.2561,14.2198,14.2489,175000.0
2011-08-23 09:30:00,19.71,19.85,19.62,19.63,40500.0,14.307,14.4086,14.2416,14.2489,40500.0
2011-08-23 09:35:00,19.62,19.62,19.48,19.48,180600.0,14.2416,14.2416,14.14,14.14,180600.0
2011-08-23 09:40:00,19.49,19.65,19.47,19.59,133700.0,14.1473,14.2634,14.1327,14.2198,133700.0
2011-08-23 09:45:00,19.58,19.68,19.58,19.68,19300.0,14.2126,14.2852,14.2126,14.2852,19300.0
2011-08-23 09:50:00,19.68,19.69,19.62,19.64,25100.0,14.2852,14.2924,14.2416,14.2561,25100.0
2011-08-23 09:55:00,19.65,19.77,19.65,19.71,26500.0,14.2634,14.3505,14.2634,14.307,26500.0
2011-08-23 10:00:00,19.67,19.82,19.64,19.77,77500.0,14.2779,14.3868,14.2561,14.3505,77500.0
2011-08-23 10:05:00,19.77,19.96,19.77,19.9,20000.0,14.3505,14.4884,14.3505,14.4449,20000.0
2011-08-23 10:10:00,19.92,19.96,19.87,19.87,74000.0,14.4594,14.4884,14.4231,14.4231,74000.0
2011-08-23 10:15:00,19.87,19.87,19.81,19.82,90000.0,14.4231,14.4231,14.3795,14.3868,90000.0
2011-08-23 10:20:00,19.82,19.84,19.8,19.83,18300.0,14.3868,14.4013,14.3723,14.3941,18300.0
2011-08-23 10:25:00,19.83,19.92,19.82,19.91,18000.0,14.3941,14.4594,14.3868,14.4521,18000.0
2011-08-23 10:30:00,19.91,19.92,19.87,19.88,11400.0,14.4521,14.4594,14.4231,14.4304,11400.0
2011-08-23 10:35:00,19.88,19.96,19.88,19.96,22100.0,14.4304,14.4884,14.4304,14.4884,22100.0
2011-08-23 10:40:00,19.97,19.98,19.92,19.95,39100.0,14.4957,14.5029,14.4594,14.4812,39100.0
2011-08-23 10:45:00,19.96,20.0,19.96,19.96,61800.0,14.4884,14.5175,14.4884,14.4884,61800.0
2011-08-23 10:50:00,19.97,19.98,19.88,19.89,10900.0,14.4957,14.5029,14.4304,14.4376,10900.0
2011-08-23 10:55:00,19.89,19.9,19.78,19.78,91300.0,14.4376,14.4449,14.3578,14.3578,91300.0
2011-08-23 11:00:00,19.78,19.81,19.78,19.8,62900.0,14.3578,14.3795,14.3578,14.3723,62900.0
2011-08-23 11:05:00,19.8,19.8,19.78,19.78,77700.0,14.3723,14.3723,14.3578,14.3578,77700.0
2011-08-23 11:10:00,19.78,19.79,19.75,19.79,52100.0,14.3578,14.365,14.336,14.365,52100.0
2011-08-23 11:15:00,19.8,19.81,19.76,19.78,74100.0,14.3723,14.3795,14.3432,14.3578,74100.0
2011-08-23 11:20:00,19.78,19.79,19.76,19.79,9500.0,14.3578,14.365,14.3432,14.365,9500.0
2011-08-23 11:25:00,19.78,19.87,19.78,19.87,16300.0,14.3578,14.4231,14.3578,14.4231,16300.0
2011-08-23 11:30:00,19.87,19.92,19.87,19.9,10900.0,14.4231,14.4594,14.4231,14.4449,10900.0
2011-08-23 11:35:00,19.89,19.96,19.89,19.96,8200.0,14.4376,14.4884,14.4376,14.4884,8200.0
2011-08-23 11:40:00,19.95,19.99,19.92,19.99,23300.0,14.4812,14.5102,14.4594,14.5102,23300.0
2011-08-23 11:45:00,19.99,20.01,19.99,19.99,26000.0,14.5102,14.5247,14.5102,14.5102,26000.0
2011-08-23 11:50:00,20.0,20.04,20.0,20.03,105400.0,14.5175,14.5465,14.5175,14.5392,105400.0
2011-08-23 11:55:00,20.03,20.1,20.03,20.07,50400.0,14.5392,14.59,14.5392,14.5683,50400.0
2011-08-23 12:00:00,20.09,20.14,20.09,20.1,71100.0,14.5828,14.6191,14.5828,14.59,71100.0
2011-08-23 12:05:00,20.1,20.17,20.1,20.17,7100.0,14.59,14.6409,14.59,14.6409,7100.0
2011-08-23 12:10:00,20.18,20.21,20.17,20.18,19500.0,14.6481,14.6699,14.6409,14.6481,19500.0
2011-08-23 12:15:00,20.18,20.2,20.18,20.18,6800.0,14.6481,14.6626,14.6481,14.6481,6800.0
2011-08-23 12:20:00,20.18,20.19,20.17,20.19,6600.0,14.6481,14.6554,14.6409,14.6554,6600.0
2011-08-23 12:25:00,20.19,20.24,20.18,20.23,15200.0,14.6554,14.6917,14.6481,14.6844,15200.0
2011-08-23 12:30:00,20.24,20.28,20.23,20.24,17200.0,14.6917,14.7207,14.6844,14.6917,17200.0
2011-08-23 12:35:00,20.25,20.32,20.25,20.32,7400.0,14.6989,14.7497,14.6989,14.7497,7400.0
2011-08-23 12:40:00,20.33,20.37,20.32,20.35,28900.0,14.757,14.786,14.7497,14.7715,28900.0
2011-08-23 12:45:00,20.34,20.35,20.3,20.3,28500.0,14.7643,14.7715,14.7352,14.7352,28500.0
2011-08-23 12:50:00,20.31,20.4,20.3,20.39,158100.0,14.7425,14.8078,14.7352,14.8005,158100.0
2011-08-23 12:55:00,20.4,20.41,20.38,20.39,67500.0,14.8078,14.8151,14.7933,14.8005,67500.0
2011-08-23 13:00:00,20.39,20.43,20.39,20.39,162600.0,14.8005,14.8296,14.8005,14.8005,162600.0
2011-08-23 13:05:00,20.4,20.42,20.38,20.38,16700.0,14.8078,14.8223,14.7933,14.7933,16700.0
2011-08-23 13:10:00,20.37,20.37,20.33,20.34,8400.0,14.786,14.786,14.757,14.7643,8400.0
2011-08-23 13:15:00,20.34,20.36,20.34,20.36,8000.0,14.7643,14.7788,14.7643,14.7788,8000.0
2011-08-23 13:20:00,20.36,20.37,20.29,20.29,7200.0,14.7788,14.786,14.728,14.728,7200.0
2011-08-23 13:25:00,20.3,20.3,20.27,20.27,7200.0,14.7352,14.7352,14.7134,14.7134,7200.0
2011-08-23 13:30:00,20.28,20.31,20.26,20.26,15500.0,14.7207,14.7425,14.7062,14.7062,15500.0
2011-08-23 13:35:00,20.26,20.26,20.25,20.26,2300.0,14.7062,14.7062,14.6989,14.7062,2300.0
2011-08-23 13:40:00,20.26,20.26,20.19,20.19,38000.0,14.7062,14.7062,14.6554,14.6554,38000.0
2011-08-23 13:45:00,20.21,20.26,20.21,20.24,18500.0,14.6699,14.7062,14.6699,14.6917,18500.0
2011-08-23 13:50:00,20.23,20.24,20.06,20.15,41900.0,14.6844,14.6917,14.561,14.6263,41900.0
2011-08-23 13:55:00,20.15,20.21,20.11,20.17,83800.0,14.6263,14.6699,14.5973,14.6409,83800.0
2011-08-23 14:00:00,20.18,20.23,20.15,20.22,28300.0,14.6481,14.6844,14.6263,14.6771,28300.0
2011-08-23 14:05:00,20.24,20.24,20.17,20.2,21200.0,14.6917,14.6917,14.6409,14.6626,21200.0
2011-08-23 14:10:00,20.2,20.21,20.12,20.12,10500.0,14.6626,14.6699,14.6046,14.6046,10500.0
2011-08-23 14:15:00,20.14,20.18,20.12,20.17,11900.0,14.6191,14.6481,14.6046,14.6409,11900.0
2011-08-23 14:20:00,20.17,20.17,20.11,20.16,17000.0,14.6409,14.6409,14.5973,14.6336,17000.0
2011-08-23 14:25:00,20.16,20.3,20.16,20.29,173500.0,14.6336,14.7352,14.6336,14.728,173500.0
2011-08-23 14:30:00,20.3,20.35,20.28,20.32,32800.0,14.7352,14.7715,14.7207,14.7497,32800.0
2011-08-23 14:35:00,20.32,20.35,20.29,20.32,18600.0,14.7497,14.7715,14.728,14.7497,18600.0
2011-08-23 14:40:00,20.31,20.32,20.3,20.31,14600.0,14.7425,14.7497,14.7352,14.7425,14600.0
2011-08-23 14:45:00,20.31,20.37,20.3,20.37,15600.0,14.7425,14.786,14.7352,14.786,15600.0
2011-08-23 14:50:00,20.38,20.39,20.36,20.39,9500.0,14.7933,14.8005,14.7788,14.8005,9500.0
2011-08-23 14:55:00,20.39,20.39,20.35,20.38,12500.0,14.8005,14.8005,14.7715,14.7933,12500.0
2011-08-23 15:00:00,20.38,20.54,20.38,20.53,56400.0,14.7933,14.9094,14.7933,14.9022,56400.0
2011-08-23 15:05:00,20.53,20.59,20.48,20.59,124200.0,14.9022,14.9457,14.8659,14.9457,124200.0
2011-08-23 15:10:00,20.6,20.65,20.57,20.62,146600.0,14.953,14.9893,14.9312,14.9675,146600.0
2011-08-23 15:15:00,20.62,20.62,20.55,20.56,121800.0,14.9675,14.9675,14.9167,14.9239,121800.0
2011-08-23 15:20:00,20.56,20.6,20.55,20.58,48500.0,14.9239,14.953,14.9167,14.9385,48500.0
2011-08-23 15:25:00,20.58,20.6,20.51,20.52,19700.0,14.9385,14.953,14.8877,14.8949,19700.0
2011-08-23 15:30:00,20.53,20.54,20.46,20.49,271200.0,14.9022,14.9094,14.8514,14.8731,271200.0
2011-08-23 15:35:00,20.49,20.52,20.48,20.51,100100.0,14.8731,14.8949,14.8659,14.8877,100100.0
2011-08-23 15:40:00,20.51,20.52,20.46,20.51,144800.0,14.8877,14.8949,14.8514,14.8877,144800.0
2011-08-23 15:45:00,20.51,20.56,20.5,20.55,211300.0,14.8877,14.9239,14.8804,14.9167,211300.0
2011-08-23 15:50:00,20.56,20.58,20.5,20.52,279500.0,14.9239,14.9385,14.8804,14.8949,279500.0
2011-08-23 15:55:00,20.52,20.64,20.52,20.63,332400.0,14.8949,14.982,14.8949,14.9748,332400.0
2011-08-24 09:30:00,20.55,20.72,20.55,20.7,162000.0,14.9167,15.0401,14.9167,15.0256,162000.0
2011-08-24 09:35:00,20.73,20.8,20.71,20.74,88600.0,15.0473,15.0982,15.0328,15.0546,88600.0
2011-08-24 09:40:00,20.75,20.84,20.73,20.84,162400.0,15.0619,15.1272,15.0473,15.1272,162400.0
2011-08-24 09:45:00,20.85,21.02,20.82,20.99,74500.0,15.1344,15.2578,15.1127,15.2361,74500.0
2011-08-24 09:50:00,20.99,21.09,20.98,21.09,60300.0,15.2361,15.3087,15.2288,15.3087,60300.0
2011-08-24 09:55:00,21.11,21.15,21.07,21.13,72000.0,15.3232,15.3522,15.2941,15.3377,72000.0
2011-08-24 10:00:00,21.12,21.26,21.1,21.25,56400.0,15.3304,15.4321,15.3159,15.4248,56400.0
2011-08-24 10:05:00,21.24,21.27,21.19,21.2,83300.0,15.4175,15.4393,15.3812,15.3885,83300.0
2011-08-24 10:10:00,21.2,21.26,21.2,21.2,55300.0,15.3885,15.4321,15.3885,15.3885,55300.0
2011-08-24 10:15:00,21.2,21.21,21.16,21.17,89800.0,15.3885,15.3958,15.3595,15.3667,89800.0
2011-08-24 10:20:00,21.17,21.17,21.03,21.08,117200.0,15.3667,15.3667,15.2651,15.3014,117200.0
2011-08-24 10:25:00,21.08,21.13,21.05,21.09,158400.0,15.3014,15.3377,15.2796,15.3087,158400.0
2011-08-24 10:30:00,21.09,21.12,21.02,21.08,203800.0,15.3087,15.3304,15.2578,15.3014,203800.0
2011-08-24 10:35:00,21.08,21.16,21.08,21.14,97500.0,15.3014,15.3595,15.3014,15.345,97500.0
2011-08-24 10:40:00,21.15,21.23,21.13,21.2,106800.0,15.3522,15.4103,15.3377,15.3885,106800.0
2011-08-24 10:45:00,21.2,21.2,20.99,20.99,33400.0,15.3885,15.3885,15.2361,15.2361,33400.0
2011-08-24 10:50:00,20.99,21.07,20.99,21.0,39300.0,15.2361,15.2941,15.2361,15.2433,39300.0
2011-08-24 10:55:00,21.01,21.01,20.95,20.95,62600.0,15.2506,15.2506,15.207,15.207,62600.0
2011-08-24 11:00:00,20.96,20.96,20.91,20.92,139000.0,15.2143,15.2143,15.178,15.1853,139000.0
2011-08-24 11:05:00,20.93,20.99,20.93,20.99,16400.0,15.1925,15.2361,15.1925,15.2361,16400.0
2011-08-24 11:10:00,21.0,21.0,20.96,20.99,12500.0,15.2433,15.2433,15.2143,15.2361,12500.0
2011-08-24 11:15:00,20.98,20.99,20.92,20.94,26700.0,15.2288,15.2361,15.1853,15.1998,26700.0
2011-08-24 11:20:00,20.94,21.01,20.93,20.99,23600.0,15.1998,15.2506,15.1925,15.2361,23600.0
2011-08-24 11:25:00,20.99,21.03,20.97,20.97,14500.0,15.2361,15.2651,15.2216,15.2216,14500.0
2011-08-24 11:30:00,20.97,20.97,20.91,20.93,28200.0,15.2216,15.2216,15.178,15.1925,28200.0
2011-08-24 11:35:00,20.93,20.99,20.93,20.95,24600.0,15.1925,15.2361,15.1925,15.207,24600.0
2011-08-24 11:40:00,20.96,20.96,20.91,20.91,14200.0,15.2143,15.2143,15.178,15.178,14200.0
2011-08-24 11:45:00,20.91,20.91,20.82,20.86,30200.0,15.178,15.178,15.1127,15.1417,30200.0
2011-08-24 11:50:00,20.87,20.89,20.82,20.85,20700.0,15.149,15.1635,15.1127,15.1344,20700.0
2011-08-24 11:55:00,20.87,20.87,20.77,20.78,14100.0,15.149,15.149,15.0764,15.0836,14100.0
2011-08-24 12:00:00,20.79,20.79,20.7,20.71,14600.0,15.0909,15.0909,15.0256,15.0328,14600.0
2011-08-24 12:05:00,20.7,20.71,20.64,20.64,23300.0,15.0256,15.0328,14.982,14.982,23300.0
2011-08-24 12:10:00,20.64,20.65,20.58,20.64,58600.0,14.982,14.9893,14.9385,14.982,58600.0
2011-08-24 12:15:00,20.63,20.68,20.63,20.66,101600.0,14.9748,15.0111,14.9748,14.9965,101600.0
2011-08-24 12:20:00,20.66,20.75,20.66,20.74,24400.0,14.9965,15.0619,14.9965,15.0546,24400.0
2011-08-24 12:25:00,20.74,20.74,20.71,20.71,27600.0,15.0546,15.0546,15.0328,15.0328,27600.0
2011-08-24 12:30:00,20.72,20.73,20.7,20.72,9000.0,15.0401,15.0473,15.0256,15.0401,9000.0
2011-08-24 12:35:00,20.71,20.75,20.71,20.73,42100.0,15.0328,15.0619,15.0328,15.0473,42100.0
2011-08-24 12:40:00,20.73,20.78,20.72,20.77,13600.0,15.0473,15.0836,15.0401,15.0764,13600.0
2011-08-24 12:45:00,20.77,20.77,20.72,20.73,18800.0,15.0764,15.0764,15.0401,15.0473,18800.0
2011-08-24 12:50:00,20.73,20.81,20.73,20.78,19800.0,15.0473,15.1054,15.0473,15.0836,19800.0
2011-08-24 12:55:00,20.79,20.85,20.79,20.84,35200.0,15.0909,15.1344,15.0909,15.1272,35200.0
2011-08-24 13:00:00,20.84,20.89,20.81,20.86,36700.0,15.1272,15.1635,15.1054,15.1417,36700.0
2011-08-24 13:05:00,20.87,20.88,20.82,20.82,32300.0,15.149,15.1562,15.1127,15.1127,32300.0
2011-08-24 13:10:00,20.81,20.86,20.81,20.85,23000.0,15.1054,15.1417,15.1054,15.1344,23000.0
2011-08-24 13:15:00,20.87,20.89,20.86,20.89,35900.0,15.149,15.1635,15.1417,15.1635,35900.0
2011-08-24 13:20:00,20.88,20.96,20.88,20.93,39300.0,15.1562,15.2143,15.1562,15.1925,39300.0
2011-08-24 13:25:00,20.93,20.94,20.89,20.9,56100.0,15.1925,15.1998,15.1635,15.1707,56100.0
2011-08-24 13:30:00,20.9,20.91,20.82,20.83,10400.0,15.1707,15.178,15.1127,15.1199,10400.0
2011-08-24 13:35:00,20.84,20.88,20.82,20.82,31300.0,15.1272,15.1562,15.1127,15.1127,31300.0
2011-08-24 13:40:00,20.81,20.81,20.79,20.8,13600.0,15.1054,15.1054,15.0909,15.0982,13600.0
2011-08-24 13:45:00,20.81,20.83,20.76,20.83,22600.0,15.1054,15.1199,15.0691,15.1199,22600.0
2011-08-24 13:50:00,20.83,20.84,20.79,20.8,9300.0,15.1199,15.1272,15.0909,15.0982,9300.0
2011-08-24 13:55:00,20.8,20.87,20.8,20.87,21400.0,15.0982,15.149,15.0982,15.149,21400.0
2011-08-24 14:00:00,20.88,20.88,20.82,20.84,25200.0,15.1562,15.1562,15.1127,15.1272,25200.0
2011-08-24 14:05:00,20.83,20.87,20.8,20.84,16200.0,15.1199,15.149,15.0982,15.1272,16200.0
2011-08-24 14:10:00,20.85,20.88,20.85,20.87,8200.0,15.1344,15.1562,15.1344,15.149,8200.0
2011-08-24 14:15:00,20.86,20.86,20.79,20.81,21900.0,15.1417,15.1417,15.0909,15.1054,21900.0
2011-08-24 14:20:00,20.81,20.81,20.75,20.8,15600.0,15.1054,15.1054,15.0619,15.0982,15600.0
2011-08-24 14:25:00,20.79,20.82,20.76,20.79,18200.0,15.0909,15.1127,15.0691,15.0909,18200.0
2011-08-24 14:30:00,20.79,20.8,20.77,20.8,15200.0,15.0909,15.0982,15.0764,15.0982,15200.0
2011-08-24 14:35:00,20.8,20.82,20.79,20.82,15300.0,15.0982,15.1127,15.0909,15.1127,15300.0
2011-08-24 14:40:00,20.82,20.86,20.81,20.85,19300.0,15.1127,15.1417,15.1054,15.1344,19300.0
2011-08-24 14:45:00,20.87,20.88,20.85,20.85,16600.0,15.149,15.1562,15.1344,15.1344,16600.0
2011-08-24 14:50:00,20.85,20.88,20.84,20.88,18800.0,15.1344,15.1562,15.1272,15.1562,18800.0
2011-08-24 14:55:00,20.89,20.92,20.87,20.92,28900.0,15.1635,15.1853,15.149,15.1853,28900.0
2011-08-24 15:00:00,20.92,20.93,20.88,20.92,30600.0,15.1853,15.1925,15.1562,15.1853,30600.0
2011-08-24 15:05:00,20.91,20.92,20.88,20.88,32700.0,15.178,15.1853,15.1562,15.1562,32700.0
2011-08-24 15:10:00,20.88,20.96,20.87,20.96,88000.0,15.1562,15.2143,15.149,15.2143,88000.0
2011-08-24 15:15:00,20.96,21.02,20.96,21.02,45800.0,15.2143,15.2578,15.2143,15.2578,45800.0
2011-08-24 15:20:00,21.02,21.09,21.0,21.07,43000.0,15.2578,15.3087,15.2433,15.2941,43000.0
2011-08-24 15:25:00,21.07,21.09,21.05,21.05,68000.0,15.2941,15.3087,15.2796,15.2796,68000.0
2011-08-24 15:30:00,21.06,21.11,21.05,21.11,59400.0,15.2869,15.3232,15.2796,15.3232,59400.0
2011-08-24 15:35:00,21.11,21.12,21.09,21.11,60700.0,15.3232,15.3304,15.3087,15.3232,60700.0
2011-08-24 15:40:00,21.1,21.18,21.1,21.17,78300.0,15.3159,15.374,15.3159,15.3667,78300.0
2011-08-24 15:45:00,21.18,21.18,21.12,21.15,103500.0,15.374,15.374,15.3304,15.3522,103500.0
2011-08-24 15:50:00,21.15,21.2,21.13,21.19,128400.0,15.3522,15.3885,15.3377,15.3812,128400.0
2011-08-24 15:55:00,21.18,21.19,21.12,21.15,282100.0,15.374,15.3812,15.3304,15.3522,282100.0
2011-08-25 09:30:00,21.86,22.15,21.58,22.13,406500.0,15.8676,16.0781,15.6643,16.0636,406500.0
2011-08-25 09:35:00,22.13,22.17,21.96,22.03,461300.0,16.0636,16.0926,15.9402,15.991,461300.0
2011-08-25 09:40:00,22.05,22.09,21.9,22.01,255700.0,16.0055,16.0345,15.8966,15.9765,255700.0
2011-08-25 09:45:00,22.0,22.17,21.81,21.82,238600.0,15.9692,16.0926,15.8313,15.8385,238600.0
2011-08-25 09:50:00,21.82,21.89,21.52,21.55,212200.0,15.8385,15.8894,15.6208,15.6426,212200.0
2011-08-25 09:55:00,21.55,21.59,21.48,21.55,239500.0,15.6426,15.6716,15.5917,15.6426,239500.0
2011-08-25 10:00:00,21.55,21.57,21.29,21.35,95800.0,15.6426,15.6571,15.4538,15.4974,95800.0
2011-08-25 10:05:00,21.35,21.48,21.31,21.48,105000.0,15.4974,15.5917,15.4684,15.5917,105000.0
2011-08-25 10:10:00,21.49,21.5,21.38,21.48,58000.0,15.599,15.6063,15.5192,15.5917,58000.0
2011-08-25 10:15:00,21.48,21.53,21.33,21.35,93100.0,15.5917,15.628,15.4829,15.4974,93100.0
2011-08-25 10:20:00,21.34,21.38,21.16,21.26,36300.0,15.4901,15.5192,15.3595,15.4321,36300.0
2011-08-25 10:25:00,21.25,21.28,21.19,21.21,28000.0,15.4248,15.4466,15.3812,15.3958,28000.0
2011-08-25 10:30:00,21.21,21.29,21.1,21.17,76300.0,15.3958,15.4538,15.3159,15.3667,76300.0
2011-08-25 10:35:00,21.17,21.18,21.02,21.03,173200.0,15.3667,15.374,15.2578,15.2651,173200.0
2011-08-25 10:40:00,21.05,21.07,20.99,20.99,12700.0,15.2796,15.2941,15.2361,15.2361,12700.0
2011-08-25 10:45:00,20.97,21.04,20.92,20.97,20700.0,15.2216,15.2724,15.1853,15.2216,20700.0
2011-08-25 10:50:00,20.98,21.07,20.93,21.04,10300.0,15.2288,15.2941,15.1925,15.2724,10300.0
2011-08-25 10:55:00,21.02,21.14,21.02,21.08,8100.0,15.2578,15.345,15.2578,15.3014,8100.0
2011-08-25 11:00:00,21.09,21.17,21.04,21.07,17000.0,15.3087,15.3667,15.2724,15.2941,17000.0
2011-08-25 11:05:00,21.04,21.04,20.97,20.99,5300.0,15.2724,15.2724,15.2216,15.2361,5300.0
2011-08-25 11:10:00,20.99,21.08,20.98,21.04,15200.0,15.2361,15.3014,15.2288,15.2724,15200.0
2011-08-25 11:15:00,21.05,21.15,21.05,21.12,12600.0,15.2796,15.3522,15.2796,15.3304,12600.0
2011-08-25 11:20:00,21.12,21.13,21.09,21.13,4300.0,15.3304,15.3377,15.3087,15.3377,4300.0
2011-08-25 11:25:00,21.15,21.15,21.09,21.11,1400.0,15.3522,15.3522,15.3087,15.3232,1400.0
2011-08-25 11:30:00,21.1,21.12,21.04,21.05,5500.0,15.3159,15.3304,15.2724,15.2796,5500.0
2011-08-25 11:35:00,21.04,21.04,20.88,20.89,8600.0,15.2724,15.2724,15.1562,15.1635,8600.0
2011-08-25 11:40:00,20.92,20.94,20.87,20.9,3300.0,15.1853,15.1998,15.149,15.1707,3300.0
2011-08-25 11:45:00,20.86,20.89,20.86,20.89,3000.0,15.1417,15.1635,15.1417,15.1635,3000.0
2011-08-25 11:50:00,20.91,20.92,20.89,20.9,4400.0,15.178,15.1853,15.1635,15.1707,4400.0
2011-08-25 11:55:00,20.9,20.94,20.9,20.92,2700.0,15.1707,15.1998,15.1707,15.1853,2700.0
2011-08-25 12:00:00,20.92,20.94,20.88,20.88,2000.0,15.1853,15.1998,15.1562,15.1562,2000.0
2011-08-25 12:05:00,20.88,20.9,20.83,20.84,13600.0,15.1562,15.1707,15.1199,15.1272,13600.0
2011-08-25 12:10:00,20.86,20.87,20.82,20.85,14200.0,15.1417,15.149,15.1127,15.1344,14200.0
2011-08-25 12:15:00,20.83,20.83,20.77,20.77,6900.0,15.1199,15.1199,15.0764,15.0764,6900.0
2011-08-25 12:20:00,20.75,20.75,20.69,20.74,22100.0,15.0619,15.0619,15.0183,15.0546,22100.0
2011-08-25 12:25:00,20.75,20.76,20.74,20.75,3100.0,15.0619,15.0691,15.0546,15.0619,3100.0
2011-08-25 12:30:00,20.74,20.74,20.67,20.69,9400.0,15.0546,15.0546,15.0038,15.0183,9400.0
2011-08-25 12:35:00,20.69,20.69,20.63,20.64,13500.0,15.0183,15.0183,14.9748,14.982,13500.0
2011-08-25 12:40:00,20.66,20.68,20.63,20.63,13300.0,14.9965,15.0111,14.9748,14.9748,13300.0
2011-08-25 12:45:00,20.61,20.61,20.53,20.58,21900.0,14.9602,14.9602,14.9022,14.9385,21900.0
2011-08-25 12:50:00,20.56,20.56,20.46,20.55,25000.0,14.9239,14.9239,14.8514,14.9167,25000.0
2011-08-25 12:55:00,20.55,20.66,20.55,20.66,13300.0,14.9167,14.9965,14.9167,14.9965,13300.0
2011-08-25 13:00:00,20.66,20.77,20.65,20.74,101400.0,14.9965,15.0764,14.9893,15.0546,101400.0
2011-08-25 13:05:00,20.74,20.81,20.69,20.69,82900.0,15.0546,15.1054,15.0183,15.0183,82900.0
2011-08-25 13:10:00,20.71,20.78,20.71,20.75,5600.0,15.0328,15.0836,15.0328,15.0619,5600.0
2011-08-25 13:15:00,20.77,20.78,20.72,20.78,5300.0,15.0764,15.0836,15.0401,15.0836,5300.0
2011-08-25 13:20:00,20.8,20.91,20.8,20.87,61400.0,15.0982,15.178,15.0982,15.149,61400.0
2011-08-25 13:25:00,20.86,20.94,20.82,20.94,12000.0,15.1417,15.1998,15.1127,15.1998,12000.0
2011-08-25 13:30:00,20.94,20.95,20.88,20.89,20000.0,15.1998,15.207,15.1562,15.1635,20000.0
2011-08-25 13:35:00,20.88,20.96,20.86,20.96,9100.0,15.1562,15.2143,15.1417,15.2143,9100.0
2011-08-25 13:40:00,20.97,20.97,20.91,20.92,29200.0,15.2216,15.2216,15.178,15.1853,29200.0
2011-08-25 13:45:00,20.94,20.95,20.85,20.87,23900.0,15.1998,15.207,15.1344,15.149,23900.0
2011-08-25 13:50:00,20.87,20.93,20.86,20.9,8100.0,15.149,15.1925,15.1417,15.1707,8100.0
2011-08-25 13:55:00,20.88,20.98,20.88,20.97,12200.0,15.1562,15.2288,15.1562,15.2216,12200.0
2011-08-25 14:00:00,20.97,20.98,20.92,20.97,160800.0,15.2216,15.2288,15.1853,15.2216,160800.0
2011-08-25 14:05:00,20.97,20.98,20.88,20.9,15900.0,15.2216,15.2288,15.1562,15.1707,15900.0
2011-08-25 14:10:00,20.93,20.93,20.88,20.88,11600.0,15.1925,15.1925,15.1562,15.1562,11600.0
2011-08-25 14:15:00,20.91,20.98,20.91,20.97,52600.0,15.178,15.2288,15.178,15.2216,52600.0
2011-08-25 14:20:00,20.98,20.98,20.92,20.96,38800.0,15.2288,15.2288,15.1853,15.2143,38800.0
2011-08-25 14:25:00,20.95,20.95,20.87,20.95,6300.0,15.207,15.207,15.149,15.207,6300.0
2011-08-25 14:30:00,20.94,20.95,20.9,20.91,56800.0,15.1998,15.207,15.1707,15.178,56800.0
2011-08-25 14:35:00,20.92,20.95,20.89,20.91,41100.0,15.1853,15.207,15.1635,15.178,41100.0
2011-08-25 14:40:00,20.91,20.91,20.89,20.9,3400.0,15.178,15.178,15.1635,15.1707,3400.0
2011-08-25 14:45:00,20.89,20.91,20.86,20.86,15300.0,15.1635,15.178,15.1417,15.1417,15300.0
2011-08-25 14:50:00,20.87,20.87,20.8,20.81,9100.0,15.149,15.149,15.0982,15.1054,9100.0
2011-08-25 14:55:00,20.81,20.81,20.68,20.68,11800.0,15.1054,15.1054,15.0111,15.0111,11800.0
2011-08-25 15:00:00,20.67,20.68,20.61,20.62,70200.0,15.0038,15.0111,14.9602,14.9675,70200.0
2011-08-25 15:05:00,20.61,20.67,20.61,20.65,42400.0,14.9602,15.0038,14.9602,14.9893,42400.0
2011-08-25 15:10:00,20.65,20.71,20.62,20.7,58700.0,14.9893,15.0328,14.9675,15.0256,58700.0
2011-08-25 15:15:00,20.69,20.8,20.68,20.8,65800.0,15.0183,15.0982,15.0111,15.0982,65800.0
2011-08-25 15:20:00,20.81,20.89,20.81,20.87,62400.0,15.1054,15.1635,15.1054,15.149,62400.0
2011-08-25 15:25:00,20.88,20.88,20.79,20.84,214000.0,15.1562,15.1562,15.0909,15.1272,214000.0
2011-08-25 15:30:00,20.83,20.88,20.8,20.82,159900.0,15.1199,15.1562,15.0982,15.1127,159900.0
2011-08-25 15:35:00,20.81,20.84,20.78,20.83,50900.0,15.1054,15.1272,15.0836,15.1199,50900.0
2011-08-25 15:40:00,20.83,20.83,20.71,20.72,165400.0,15.1199,15.1199,15.0328,15.0401,165400.0
2011-08-25 15:45:00,20.72,20.8,20.69,20.74,82700.0,15.0401,15.0982,15.0183,15.0546,82700.0
2011-08-25 15:50:00,20.74,20.74,20.65,20.7,93300.0,15.0546,15.0546,14.9893,15.0256,93300.0
2011-08-25 15:55:00,20.7,20.73,20.67,20.7,161800.0,15.0256,15.0473,15.0038,15.0256,161800.0
2011-08-26 09:30:00,20.53,20.59,20.41,20.45,22700.0,14.9022,14.9457,14.8151,14.8441,22700.0
2011-08-26 09:35:00,20.46,20.59,20.35,20.36,157100.0,14.8514,14.9457,14.7715,14.7788,157100.0
2011-08-26 09:40:00,20.35,20.42,20.32,20.35,49400.0,14.7715,14.8223,14.7497,14.7715,49400.0
2011-08-26 09:45:00,20.35,20.35,20.21,20.26,277100.0,14.7715,14.7715,14.6699,14.7062,277100.0
2011-08-26 09:50:00,20.25,20.25,20.16,20.19,70500.0,14.6989,14.6989,14.6336,14.6554,70500.0
2011-08-26 09:55:00,20.18,20.34,20.16,20.3,79500.0,14.6481,14.7643,14.6336,14.7352,79500.0
2011-08-26 10:00:00,20.3,20.3,20.12,20.22,37700.0,14.7352,14.7352,14.6046,14.6771,37700.0
2011-08-26 10:05:00,20.21,20.27,20.12,20.27,25300.0,14.6699,14.7134,14.6046,14.7134,25300.0
2011-08-26 10:10:00,20.23,20.3,20.19,20.28,8300.0,14.6844,14.7352,14.6554,14.7207,8300.0
2011-08-26 10:15:00,20.28,20.37,20.28,20.34,12900.0,14.7207,14.786,14.7207,14.7643,12900.0
2011-08-26 10:20:00,20.35,20.55,20.35,20.49,16200.0,14.7715,14.9167,14.7715,14.8731,16200.0
2011-08-26 10:25:00,20.5,20.68,20.5,20.54,15100.0,14.8804,15.0111,14.8804,14.9094,15100.0
2011-08-26 10:30:00,20.53,20.6,20.43,20.45,12200.0,14.9022,14.953,14.8296,14.8441,12200.0
2011-08-26 10:35:00,20.46,20.6,20.44,20.55,77900.0,14.8514,14.953,14.8368,14.9167,77900.0
2011-08-26 10:40:00,20.52,20.65,20.5,20.65,35900.0,14.8949,14.9893,14.8804,14.9893,35900.0
2011-08-26 10:45:00,20.7,21.0,20.69,20.88,227600.0,15.0256,15.2433,15.0183,15.1562,227600.0
2011-08-26 10:50:00,20.86,20.91,20.74,20.74,27900.0,15.1417,15.178,15.0546,15.0546,27900.0
2011-08-26 10:55:00,20.74,20.79,20.64,20.68,12500.0,15.0546,15.0909,14.982,15.0111,12500.0
2011-08-26 11:00:00,20.65,20.78,20.61,20.78,18000.0,14.9893,15.0836,14.9602,15.0836,18000.0
2011-08-26 11:05:00,20.79,20.86,20.77,20.8,9100.0,15.0909,15.1417,15.0764,15.0982,9100.0
2011-08-26 11:10:00,20.81,20.96,20.81,20.92,11500.0,15.1054,15.2143,15.1054,15.1853,11500.0
2011-08-26 11:15:00,20.92,21.01,20.84,20.85,16700.0,15.1853,15.2506,15.1272,15.1344,16700.0
2011-08-26 11:20:00,20.86,20.87,20.79,20.8,11000.0,15.1417,15.149,15.0909,15.0982,11000.0
2011-08-26 11:25:00,20.8,20.86,20.78,20.79,6500.0,15.0982,15.1417,15.0836,15.0909,6500.0
2011-08-26 11:30:00,20.8,20.84,20.8,20.84,9700.0,15.0982,15.1272,15.0982,15.1272,9700.0
2011-08-26 11:35:00,20.85,20.89,20.78,20.78,13400.0,15.1344,15.1635,15.0836,15.0836,13400.0
2011-08-26 11:40:00,20.77,20.81,20.74,20.78,11100.0,15.0764,15.1054,15.0546,15.0836,11100.0
2011-08-26 11:45:00,20.79,20.83,20.76,20.79,11000.0,15.0909,15.1199,15.0691,15.0909,11000.0
2011-08-26 11:50:00,20.78,20.86,20.76,20.85,5100.0,15.0836,15.1417,15.0691,15.1344,5100.0
2011-08-26 11:55:00,20.86,20.89,20.84,20.85,4100.0,15.1417,15.1635,15.1272,15.1344,4100.0
2011-08-26 12:00:00,20.91,21.05,20.91,21.04,27400.0,15.178,15.2796,15.178,15.2724,27400.0
2011-08-26 12:05:00,21.07,21.11,21.01,21.04,28300.0,15.2941,15.3232,15.2506,15.2724,28300.0
2011-08-26 12:10:00,21.07,21.13,20.99,20.99,26900.0,15.2941,15.3377,15.2361,15.2361,26900.0
2011-08-26 12:15:00,21.0,21.01,20.94,20.95,6100.0,15.2433,15.2506,15.1998,15.207,6100.0
2011-08-26 12:20:00,20.95,21.03,20.94,20.96,10600.0,15.207,15.2651,15.1998,15.2143,10600.0
2011-08-26 12:25:00,20.96,21.07,20.96,21.06,8900.0,15.2143,15.2941,15.2143,15.2869,8900.0
2011-08-26 12:30:00,21.07,21.07,20.98,20.99,6700.0,15.2941,15.2941,15.2288,15.2361,6700.0
2011-08-26 12:35:00,20.99,20.99,20.94,20.96,6100.0,15.2361,15.2361,15.1998,15.2143,6100.0
2011-08-26 12:40:00,20.96,21.0,20.95,20.95,3500.0,15.2143,15.2433,15.207,15.207,3500.0
2011-08-26 12:45:00,20.93,20.94,20.88,20.88,9800.0,15.1925,15.1998,15.1562,15.1562,9800.0
2011-08-26 12:50:00,20.88,20.95,20.87,20.9,7700.0,15.1562,15.207,15.149,15.1707,7700.0
2011-08-26 12:55:00,20.93,20.95,20.92,20.93,3900.0,15.1925,15.207,15.1853,15.1925,3900.0
2011-08-26 13:00:00,20.93,20.94,20.89,20.94,7500.0,15.1925,15.1998,15.1635,15.1998,7500.0
2011-08-26 13:05:00,20.93,21.02,20.93,20.98,9300.0,15.1925,15.2578,15.1925,15.2288,9300.0
2011-08-26 13:10:00,20.98,21.04,20.98,21.03,6100.0,15.2288,15.2724,15.2288,15.2651,6100.0
2011-08-26 13:15:00,21.03,21.08,21.03,21.03,6200.0,15.2651,15.3014,15.2651,15.2651,6200.0
2011-08-26 13:20:00,21.01,21.03,21.0,21.01,4700.0,15.2506,15.2651,15.2433,15.2506,4700.0
2011-08-26 13:25:00,21.03,21.08,21.02,21.08,4700.0,15.2651,15.3014,15.2578,15.3014,4700.0
2011-08-26 13:30:00,21.08,21.1,21.05,21.05,61700.0,15.3014,15.3159,15.2796,15.2796,61700.0
2011-08-26 13:35:00,21.06,21.08,21.04,21.05,15200.0,15.2869,15.3014,15.2724,15.2796,15200.0
2011-08-26 13:40:00,21.05,21.11,21.05,21.09,25800.0,15.2796,15.3232,15.2796,15.3087,25800.0
2011-08-26 13:45:00,21.07,21.14,21.06,21.12,109200.0,15.2941,15.345,15.2869,15.3304,109200.0
2011-08-26 13:50:00,21.12,21.13,21.07,21.13,7000.0,15.3304,15.3377,15.2941,15.3377,7000.0
2011-08-26 13:55:00,21.13,21.17,21.1,21.14,8400.0,15.3377,15.3667,15.3159,15.345,8400.0
2011-08-26 14:00:00,21.14,21.17,21.13,21.13,25800.0,15.345,15.3667,15.3377,15.3377,25800.0
2011-08-26 14:05:00,21.13,21.13,21.08,21.11,14700.0,15.3377,15.3377,15.3014,15.3232,14700.0
2011-08-26 14:10:00,21.1,21.1,21.06,21.07,15100.0,15.3159,15.3159,15.2869,15.2941,15100.0
2011-08-26 14:15:00,21.07,21.12,21.06,21.11,11800.0,15.2941,15.3304,15.2869,15.3232,11800.0
2011-08-26 14:20:00,21.11,21.12,21.07,21.07,12400.0,15.3232,15.3304,15.2941,15.2941,12400.0
2011-08-26 14:25:00,21.08,21.08,21.0,21.0,10700.0,15.3014,15.3014,15.2433,15.2433,10700.0
2011-08-26 14:30:00,21.0,21.03,20.98,21.02,8600.0,15.2433,15.2651,15.2288,15.2578,8600.0
2011-08-26 14:35:00,21.03,21.03,20.93,20.96,14800.0,15.2651,15.2651,15.1925,15.2143,14800.0
2011-08-26 14:40:00,20.96,21.03,20.96,21.03,17900.0,15.2143,15.2651,15.2143,15.2651,17900.0
2011-08-26 14:45:00,21.03,21.05,21.02,21.02,19400.0,15.2651,15.2796,15.2578,15.2578,19400.0
2011-08-26 14:50:00,21.03,21.04,21.01,21.01,14900.0,15.2651,15.2724,15.2506,15.2506,14900.0
2011-08-26 14:55:00,21.01,21.03,21.01,21.03,3100.0,15.2506,15.2651,15.2506,15.2651,3100.0
2011-08-26 15:00:00,21.03,21.03,20.97,20.98,12200.0,15.2651,15.2651,15.2216,15.2288,12200.0
2011-08-26 15:05:00,20.97,20.97,20.89,20.89,13000.0,15.2216,15.2216,15.1635,15.1635,13000.0
2011-08-26 15:10:00,20.88,20.9,20.87,20.89,6900.0,15.1562,15.1707,15.149,15.1635,6900.0
2011-08-26 15:15:00,20.89,20.89,20.82,20.83,17100.0,15.1635,15.1635,15.1127,15.1199,17100.0
2011-08-26 15:20:00,20.84,20.85,20.79,20.79,17000.0,15.1272,15.1344,15.0909,15.0909,17000.0
2011-08-26 15:25:00,20.79,20.82,20.77,20.81,44700.0,15.0909,15.1127,15.0764,15.1054,44700.0
2011-08-26 15:30:00,20.82,20.83,20.77,20.82,35200.0,15.1127,15.1199,15.0764,15.1127,35200.0
2011-08-26 15:35:00,20.82,20.88,20.8,20.87,40500.0,15.1127,15.1562,15.0982,15.149,40500.0
2011-08-26 15:40:00,20.88,20.92,20.88,20.92,29200.0,15.1562,15.1853,15.1562,15.1853,29200.0
2011-08-26 15:45:00,20.93,20.95,20.9,20.91,57900.0,15.1925,15.207,15.1707,15.178,57900.0
2011-08-26 15:50:00,20.92,20.95,20.91,20.95,45800.0,15.1853,15.207,15.178,15.207,45800.0
2011-08-26 15:55:00,20.95,20.99,20.95,20.97,114300.0,15.207,15.2361,15.207,15.2216,114300.0
2011-08-29 09:30:00,21.25,21.37,21.17,21.37,31300.0,15.4248,15.5119,15.3667,15.5119,31300.0
2011-08-29 09:35:00,21.37,21.44,21.36,21.37,18500.0,15.5119,15.5627,15.5046,15.5119,18500.0
2011-08-29 09:40:00,21.38,21.55,21.37,21.48,34200.0,15.5192,15.6426,15.5119,15.5917,34200.0
2011-08-29 09:45:00,21.49,21.59,21.47,21.57,27300.0,15.599,15.6716,15.5845,15.6571,27300.0
2011-08-29 09:50:00,21.57,21.6,21.55,21.58,14600.0,15.6571,15.6789,15.6426,15.6643,14600.0
2011-08-29 09:55:00,21.59,21.63,21.53,21.63,5800.0,15.6716,15.7006,15.628,15.7006,5800.0
2011-08-29 10:00:00,21.58,21.62,21.52,21.55,26600.0,15.6643,15.6934,15.6208,15.6426,26600.0
2011-08-29 10:05:00,21.55,21.59,21.53,21.54,12400.0,15.6426,15.6716,15.628,15.6353,12400.0
2011-08-29 10:10:00,21.55,21.61,21.51,21.59,19000.0,15.6426,15.6861,15.6135,15.6716,19000.0
2011-08-29 10:15:00,21.6,21.61,21.55,21.56,21900.0,15.6789,15.6861,15.6426,15.6498,21900.0
2011-08-29 10:20:00,21.56,21.61,21.56,21.59,13100.0,15.6498,15.6861,15.6498,15.6716,13100.0
2011-08-29 10:25:00,21.6,21.6,21.53,21.55,9700.0,15.6789,15.6789,15.628,15.6426,9700.0
2011-08-29 10:30:00,21.55,21.56,21.52,21.56,13000.0,15.6426,15.6498,15.6208,15.6498,13000.0
2011-08-29 10:35:00,21.57,21.57,21.53,21.56,18400.0,15.6571,15.6571,15.628,15.6498,18400.0
2011-08-29 10:40:00,21.55,21.56,21.53,21.55,20000.0,15.6426,15.6498,15.628,15.6426,20000.0
2011-08-29 10:45:00,21.55,21.56,21.53,21.53,49300.0,15.6426,15.6498,15.628,15.628,49300.0
2011-08-29 10:50:00,21.54,21.58,21.54,21.57,3700.0,15.6353,15.6643,15.6353,15.6571,3700.0
2011-08-29 10:55:00,21.56,21.57,21.53,21.53,17500.0,15.6498,15.6571,15.628,15.628,17500.0
2011-08-29 11:00:00,21.53,21.54,21.5,21.5,41400.0,15.628,15.6353,15.6063,15.6063,41400.0
2011-08-29 11:05:00,21.5,21.5,21.48,21.49,6100.0,15.6063,15.6063,15.5917,15.599,6100.0
2011-08-29 11:10:00,21.49,21.51,21.49,21.49,7100.0,15.599,15.6135,15.599,15.599,7100.0
2011-08-29 11:15:00,21.5,21.53,21.49,21.52,16400.0,15.6063,15.628,15.599,15.6208,16400.0
2011-08-29 11:20:00,21.52,21.52,21.5,21.52,8200.0,15.6208,15.6208,15.6063,15.6208,8200.0
2011-08-29 11:25:00,21.51,21.53,21.51,21.53,3900.0,15.6135,15.628,15.6135,15.628,3900.0
2011-08-29 11:30:00,21.53,21.54,21.52,21.54,1200.0,15.628,15.6353,15.6208,15.6353,1200.0
2011-08-29 11:35:00,21.53,21.61,21.53,21.57,16100.0,15.628,15.6861,15.628,15.6571,16100.0
2011-08-29 11:40:00,21.57,21.6,21.57,21.6,4200.0,15.6571,15.6789,15.6571,15.6789,4200.0
2011-08-29 11:45:00,21.59,21.62,21.59,21.6,22100.0,15.6716,15.6934,15.6716,15.6789,22100.0
2011-08-29 11:50:00,21.61,21.61,21.59,21.6,3900.0,15.6861,15.6861,15.6716,15.6789,3900.0
2011-08-29 11:55:00,21.6,21.65,21.6,21.62,5800.0,15.6789,15.7151,15.6789,15.6934,5800.0
2011-08-29 12:00:00,21.62,21.67,21.62,21.67,9600.0,15.6934,15.7297,15.6934,15.7297,9600.0
2011-08-29 12:05:00,21.68,21.7,21.68,21.69,5200.0,15.7369,15.7514,15.7369,15.7442,5200.0
2011-08-29 12:10:00,21.7,21.7,21.68,21.7,10000.0,15.7514,15.7514,15.7369,15.7514,10000.0
2011-08-29 12:15:00,21.7,21.71,21.69,21.71,5200.0,15.7514,15.7587,15.7442,15.7587,5200.0
2011-08-29 12:20:00,21.71,21.72,21.71,21.71,1300.0,15.7587,15.766,15.7587,15.7587,1300.0
2011-08-29 12:25:00,21.72,21.72,21.71,21.72,5900.0,15.766,15.766,15.7587,15.766,5900.0
2011-08-29 12:30:00,21.72,21.72,21.71,21.72,14200.0,15.766,15.766,15.7587,15.766,14200.0
2011-08-29 12:35:00,21.71,21.75,21.71,21.74,19900.0,15.7587,15.7877,15.7587,15.7805,19900.0
2011-08-29 12:40:00,21.74,21.82,21.74,21.82,35600.0,15.7805,15.8385,15.7805,15.8385,35600.0
2011-08-29 12:45:00,21.82,21.82,21.79,21.79,6500.0,15.8385,15.8385,15.8168,15.8168,6500.0
2011-08-29 12:50:00,21.79,21.8,21.78,21.8,11200.0,15.8168,15.824,15.8095,15.824,11200.0
2011-08-29 12:55:00,21.79,21.8,21.77,21.77,23400.0,15.8168,15.824,15.8023,15.8023,23400.0
2011-08-29 13:00:00,21.78,21.78,21.77,21.78,700.0,15.8095,15.8095,15.8023,15.8095,700.0
2011-08-29 13:05:00,21.77,21.79,21.76,21.79,4800.0,15.8023,15.8168,15.795,15.8168,4800.0
2011-08-29 13:10:00,21.79,21.82,21.79,21.81,8600.0,15.8168,15.8385,15.8168,15.8313,8600.0
2011-08-29 13:15:00,21.8,21.8,21.78,21.79,8500.0,15.824,15.824,15.8095,15.8168,8500.0
2011-08-29 13:20:00,21.79,21.81,21.78,21.81,4700.0,15.8168,15.8313,15.8095,15.8313,4700.0
2011-08-29 13:25:00,21.81,21.81,21.77,21.78,8400.0,15.8313,15.8313,15.8023,15.8095,8400.0
2011-08-29 13:30:00,21.78,21.78,21.75,21.78,8100.0,15.8095,15.8095,15.7877,15.8095,8100.0
2011-08-29 13:35:00,21.78,21.78,21.75,21.76,10200.0,15.8095,15.8095,15.7877,15.795,10200.0
2011-08-29 13:40:00,21.76,21.77,21.74,21.76,13900.0,15.795,15.8023,15.7805,15.795,13900.0
2011-08-29 13:45:00,21.75,21.76,21.72,21.72,22600.0,15.7877,15.795,15.766,15.766,22600.0
2011-08-29 13:50:00,21.72,21.76,21.71,21.75,28500.0,15.766,15.795,15.7587,15.7877,28500.0
2011-08-29 13:55:00,21.74,21.76,21.74,21.74,5900.0,15.7805,15.795,15.7805,15.7805,5900.0
2011-08-29 14:00:00,21.74,21.79,21.74,21.79,16100.0,15.7805,15.8168,15.7805,15.8168,16100.0
2011-08-29 14:05:00,21.79,21.79,21.77,21.79,6800.0,15.8168,15.8168,15.8023,15.8168,6800.0
2011-08-29 14:10:00,21.79,21.84,21.79,21.83,27800.0,15.8168,15.8531,15.8168,15.8458,27800.0
2011-08-29 14:15:00,21.83,21.86,21.83,21.83,24900.0,15.8458,15.8676,15.8458,15.8458,24900.0
2011-08-29 14:20:00,21.84,21.86,21.83,21.85,5100.0,15.8531,15.8676,15.8458,15.8603,5100.0
2011-08-29 14:25:00,21.85,21.88,21.85,21.88,9200.0,15.8603,15.8821,15.8603,15.8821,9200.0
2011-08-29 14:30:00,21.89,21.9,21.88,21.9,19200.0,15.8894,15.8966,15.8821,15.8966,19200.0
2011-08-29 14:35:00,21.9,21.92,21.9,21.91,16900.0,15.8966,15.9111,15.8966,15.9039,16900.0
2011-08-29 14:40:00,21.91,21.91,21.88,21.89,26700.0,15.9039,15.9039,15.8821,15.8894,26700.0
2011-08-29 14:45:00,21.89,21.91,21.87,21.9,41000.0,15.8894,15.9039,15.8748,15.8966,41000.0
2011-08-29 14:50:00,21.9,21.91,21.88,21.89,19700.0,15.8966,15.9039,15.8821,15.8894,19700.0
2011-08-29 14:55:00,21.89,21.89,21.86,21.87,21500.0,15.8894,15.8894,15.8676,15.8748,21500.0
2011-08-29 15:00:00,21.88,21.91,21.88,21.91,28100.0,15.8821,15.9039,15.8821,15.9039,28100.0
2011-08-29 15:05:00,21.91,21.91,21.87,21.88,31100.0,15.9039,15.9039,15.8748,15.8821,31100.0
2011-08-29 15:10:00,21.87,21.91,21.87,21.91,15400.0,15.8748,15.9039,15.8748,15.9039,15400.0
2011-08-29 15:15:00,21.91,21.94,21.91,21.91,30500.0,15.9039,15.9257,15.9039,15.9039,30500.0
2011-08-29 15:20:00,21.91,21.97,21.91,21.94,20100.0,15.9039,15.9474,15.9039,15.9257,20100.0
2011-08-29 15:25:00,21.94,21.96,21.93,21.96,66500.0,15.9257,15.9402,15.9184,15.9402,66500.0
2011-08-29 15:30:00,21.96,22.0,21.95,21.99,72600.0,15.9402,15.9692,15.9329,15.9619,72600.0
2011-08-29 15:35:00,21.99,21.99,21.96,21.99,33700.0,15.9619,15.9619,15.9402,15.9619,33700.0
2011-08-29 15:40:00,21.99,22.02,21.98,22.01,28400.0,15.9619,15.9837,15.9547,15.9765,28400.0
2011-08-29 15:45:00,22.02,22.08,22.0,22.07,288200.0,15.9837,16.0273,15.9692,16.02,288200.0
2011-08-29 15:50:00,22.08,22.1,22.05,22.07,219900.0,16.0273,16.0418,16.0055,16.02,219900.0
2011-08-29 15:55:00,22.07,22.11,22.05,22.09,355100.0,16.02,16.049,16.0055,16.0345,355100.0
2011-08-30 09:30:00,21.96,21.96,21.81,21.91,57300.0,15.9402,15.9402,15.8313,15.9039,57300.0
2011-08-30 09:35:00,21.92,22.06,21.91,22.04,120500.0,15.9111,16.0128,15.9039,15.9982,120500.0
2011-08-30 09:40:00,22.04,22.04,21.92,21.92,12400.0,15.9982,15.9982,15.9111,15.9111,12400.0
2011-08-30 09:45:00,21.93,21.95,21.75,21.75,37400.0,15.9184,15.9329,15.7877,15.7877,37400.0
2011-08-30 09:50:00,21.76,21.76,21.62,21.65,14000.0,15.795,15.795,15.6934,15.7151,14000.0
2011-08-30 09:55:00,21.65,21.71,21.65,21.66,15100.0,15.7151,15.7587,15.7151,15.7224,15100.0
2011-08-30 10:00:00,21.65,21.67,21.51,21.51,45900.0,15.7151,15.7297,15.6135,15.6135,45900.0
2011-08-30 10:05:00,21.51,21.79,21.51,21.79,43500.0,15.6135,15.8168,15.6135,15.8168,43500.0
2011-08-30 10:10:00,21.78,21.87,21.76,21.87,10200.0,15.8095,15.8748,15.795,15.8748,10200.0
2011-08-30 10:15:00,21.88,21.88,21.78,21.79,45300.0,15.8821,15.8821,15.8095,15.8168,45300.0
2011-08-30 10:20:00,21.79,21.83,21.73,21.8,24100.0,15.8168,15.8458,15.7732,15.824,24100.0
2011-08-30 10:25:00,21.8,21.87,21.77,21.83,7700.0,15.824,15.8748,15.8023,15.8458,7700.0
2011-08-30 10:30:00,21.83,21.91,21.81,21.91,6100.0,15.8458,15.9039,15.8313,15.9039,6100.0
2011-08-30 10:35:00,21.91,21.91,21.85,21.88,7500.0,15.9039,15.9039,15.8603,15.8821,7500.0
2011-08-30 10:40:00,21.87,21.87,21.8,21.82,6900.0,15.8748,15.8748,15.824,15.8385,6900.0
2011-08-30 10:45:00,21.82,21.85,21.73,21.73,8100.0,15.8385,15.8603,15.7732,15.7732,8100.0
2011-08-30 10:50:00,21.75,21.8,21.75,21.75,7300.0,15.7877,15.824,15.7877,15.7877,7300.0
2011-08-30 10:55:00,21.76,21.83,21.76,21.77,17200.0,15.795,15.8458,15.795,15.8023,17200.0
2011-08-30 11:00:00,21.76,21.82,21.73,21.8,9700.0,15.795,15.8385,15.7732,15.824,9700.0
2011-08-30 11:05:00,21.81,21.82,21.8,21.82,26800.0,15.8313,15.8385,15.824,15.8385,26800.0
2011-08-30 11:10:00,21.81,21.83,21.79,21.83,1900.0,15.8313,15.8458,15.8168,15.8458,1900.0
2011-08-30 11:15:00,21.85,21.86,21.76,21.77,5200.0,15.8603,15.8676,15.795,15.8023,5200.0
2011-08-30 11:20:00,21.76,21.78,21.75,21.78,900.0,15.795,15.8095,15.7877,15.8095,900.0
2011-08-30 11:25:00,21.8,21.91,21.79,21.88,12000.0,15.824,15.9039,15.8168,15.8821,12000.0
2011-08-30 11:30:00,21.88,21.91,21.86,21.91,60100.0,15.8821,15.9039,15.8676,15.9039,60100.0
2011-08-30 11:35:00,21.92,22.0,21.92,21.98,35900.0,15.9111,15.9692,15.9111,15.9547,35900.0
2011-08-30 11:40:00,21.97,22.03,21.97,22.02,4800.0,15.9474,15.991,15.9474,15.9837,4800.0
2011-08-30 11:45:00,21.99,21.99,21.95,21.95,2200.0,15.9619,15.9619,15.9329,15.9329,2200.0
2011-08-30 11:50:00,21.95,21.96,21.93,21.93,9000.0,15.9329,15.9402,15.9184,15.9184,9000.0
2011-08-30 11:55:00,21.95,21.95,21.92,21.95,14200.0,15.9329,15.9329,15.9111,15.9329,14200.0
2011-08-30 12:00:00,21.95,21.95,21.88,21.89,28100.0,15.9329,15.9329,15.8821,15.8894,28100.0
2011-08-30 12:05:00,21.87,21.88,21.84,21.84,1900.0,15.8748,15.8821,15.8531,15.8531,1900.0
2011-08-30 12:10:00,21.83,21.86,21.83,21.83,1700.0,15.8458,15.8676,15.8458,15.8458,1700.0
2011-08-30 12:15:00,21.82,21.85,21.82,21.85,4700.0,15.8385,15.8603,15.8385,15.8603,4700.0
2011-08-30 12:20:00,21.85,21.86,21.85,21.86,800.0,15.8603,15.8676,15.8603,15.8676,800.0
2011-08-30 12:25:00,21.86,21.86,21.8,21.8,2800.0,15.8676,15.8676,15.824,15.824,2800.0
2011-08-30 12:30:00,21.81,21.83,21.8,21.83,5600.0,15.8313,15.8458,15.824,15.8458,5600.0
2011-08-30 12:35:00,21.83,21.83,21.81,21.81,12100.0,15.8458,15.8458,15.8313,15.8313,12100.0
2011-08-30 12:40:00,21.8,21.8,21.71,21.71,4500.0,15.824,15.824,15.7587,15.7587,4500.0
2011-08-30 12:45:00,21.71,21.72,21.66,21.69,12600.0,15.7587,15.766,15.7224,15.7442,12600.0
2011-08-30 12:50:00,21.7,21.7,21.67,21.68,1200.0,15.7514,15.7514,15.7297,15.7369,1200.0
2011-08-30 12:55:00,21.65,21.7,21.64,21.7,8300.0,15.7151,15.7514,15.7079,15.7514,8300.0
2011-08-30 13:00:00,21.7,21.71,21.68,21.68,7100.0,15.7514,15.7587,15.7369,15.7369,7100.0
2011-08-30 13:05:00,21.67,21.71,21.66,21.71,3300.0,15.7297,15.7587,15.7224,15.7587,3300.0
2011-08-30 13:10:00,21.71,21.75,21.71,21.75,7100.0,15.7587,15.7877,15.7587,15.7877,7100.0
2011-08-30 13:15:00,21.75,21.76,21.71,21.74,17200.0,15.7877,15.795,15.7587,15.7805,17200.0
2011-08-30 13:20:00,21.75,21.76,21.73,21.74,6300.0,15.7877,15.795,15.7732,15.7805,6300.0
2011-08-30 13:25:00,21.75,21.75,21.69,21.69,11100.0,15.7877,15.7877,15.7442,15.7442,11100.0
2011-08-30 13:30:00,21.69,21.69,21.65,21.68,6900.0,15.7442,15.7442,15.7151,15.7369,6900.0
2011-08-30 13:35:00,21.68,21.69,21.68,21.69,400.0,15.7369,15.7442,15.7369,15.7442,400.0
2011-08-30 13:40:00,21.69,21.73,21.69,21.71,4700.0,15.7442,15.7732,15.7442,15.7587,4700.0
2011-08-30 13:45:00,21.73,21.77,21.73,21.75,1500.0,15.7732,15.8023,15.7732,15.7877,1500.0
2011-08-30 13:50:00,21.74,21.77,21.73,21.76,7600.0,15.7805,15.8023,15.7732,15.795,7600.0
2011-08-30 13:55:00,21.77,21.78,21.75,21.76,4600.0,15.8023,15.8095,15.7877,15.795,4600.0
2011-08-30 14:00:00,21.76,21.82,21.71,21.74,47500.0,15.795,15.8385,15.7587,15.7805,47500.0
2011-08-30 14:05:00,21.74,21.76,21.7,21.75,17900.0,15.7805,15.795,15.7514,15.7877,17900.0
2011-08-30 14:10:00,21.77,21.85,21.71,21.85,31700.0,15.8023,15.8603,15.7587,15.8603,31700.0
2011-08-30 14:15:00,21.85,21.89,21.83,21.85,12600.0,15.8603,15.8894,15.8458,15.8603,12600.0
2011-08-30 14:20:00,21.85,21.89,21.83,21.87,11900.0,15.8603,15.8894,15.8458,15.8748,11900.0
2011-08-30 14:25:00,21.88,21.94,21.87,21.94,9000.0,15.8821,15.9257,15.8748,15.9257,9000.0
2011-08-30 14:30:00,21.95,21.95,21.91,21.95,7300.0,15.9329,15.9329,15.9039,15.9329,7300.0
2011-08-30 14:35:00,21.94,21.96,21.92,21.95,6600.0,15.9257,15.9402,15.9111,15.9329,6600.0
2011-08-30 14:40:00,21.94,21.95,21.92,21.94,15300.0,15.9257,15.9329,15.9111,15.9257,15300.0
2011-08-30 14:45:00,21.93,21.94,21.9,21.91,9300.0,15.9184,15.9257,15.8966,15.9039,9300.0
2011-08-30 14:50:00,21.91,21.94,21.86,21.89,16400.0,15.9039,15.9257,15.8676,15.8894,16400.0
2011-08-30 14:55:00,21.88,21.94,21.86,21.94,36100.0,15.8821,15.9257,15.8676,15.9257,36100.0
2011-08-30 15:00:00,21.94,21.94,21.89,21.91,41500.0,15.9257,15.9257,15.8894,15.9039,41500.0
2011-08-30 15:05:00,21.91,21.95,21.9,21.94,21800.0,15.9039,15.9329,15.8966,15.9257,21800.0
2011-08-30 15:10:00,21.94,21.95,21.9,21.91,5800.0,15.9257,15.9329,15.8966,15.9039,5800.0
2011-08-30 15:15:00,21.92,21.93,21.89,21.93,21700.0,15.9111,15.9184,15.8894,15.9184,21700.0
2011-08-30 15:20:00,21.92,21.93,21.89,21.92,14300.0,15.9111,15.9184,15.8894,15.9111,14300.0
2011-08-30 15:25:00,21.93,21.94,21.89,21.92,22500.0,15.9184,15.9257,15.8894,15.9111,22500.0
2011-08-30 15:30:00,21.93,22.0,21.91,22.0,36100.0,15.9184,15.9692,15.9039,15.9692,36100.0
2011-08-30 15:35:00,22.01,22.04,22.0,22.04,25800.0,15.9765,15.9982,15.9692,15.9982,25800.0
2011-08-30 15:40:00,22.03,22.05,22.02,22.05,42100.0,15.991,16.0055,15.9837,16.0055,42100.0
2011-08-30 15:45:00,22.05,22.06,21.99,22.01,120700.0,16.0055,16.0128,15.9619,15.9765,120700.0
2011-08-30 15:50:00,22.01,22.03,21.94,21.95,39200.0,15.9765,15.991,15.9257,15.9329,39200.0
2011-08-30 15:55:00,21.95,21.95,21.89,21.91,57000.0,15.9329,15.9329,15.8894,15.9039,57000.0
2011-08-31 09:30:00,22.0,22.15,22.0,22.09,37900.0,15.9692,16.0781,15.9692,16.0345,37900.0
2011-08-31 09:35:00,22.09,22.09,21.93,21.99,32800.0,16.0345,16.0345,15.9184,15.9619,32800.0
2011-08-31 09:40:00,21.99,22.05,21.92,22.01,28700.0,15.9619,16.0055,15.9111,15.9765,28700.0
2011-08-31 09:45:00,22.0,22.05,21.96,22.01,60900.0,15.9692,16.0055,15.9402,15.9765,60900.0
2011-08-31 09:50:00,21.99,22.01,21.96,21.98,13200.0,15.9619,15.9765,15.9402,15.9547,13200.0
2011-08-31 09:55:00,21.99,21.99,21.94,21.95,7800.0,15.9619,15.9619,15.9257,15.9329,7800.0
2011-08-31 10:00:00,21.98,22.02,21.93,21.94,18800.0,15.9547,15.9837,15.9184,15.9257,18800.0
2011-08-31 10:05:00,21.94,21.97,21.91,21.94,31700.0,15.9257,15.9474,15.9039,15.9257,31700.0
2011-08-31 10:10:00,21.94,22.01,21.93,22.0,18200.0,15.9257,15.9765,15.9184,15.9692,18200.0
2011-08-31 10:15:00,22.0,22.1,22.0,22.08,18000.0,15.9692,16.0418,15.9692,16.0273,18000.0
2011-08-31 10:20:00,22.08,22.09,22.05,22.05,47800.0,16.0273,16.0345,16.0055,16.0055,47800.0
2011-08-31 10:25:00,22.04,22.06,22.02,22.05,14800.0,15.9982,16.0128,15.9837,16.0055,14800.0
2011-08-31 10:30:00,22.05,22.1,22.04,22.1,34400.0,16.0055,16.0418,15.9982,16.0418,34400.0
2011-08-31 10:35:00,22.1,22.11,22.08,22.08,9500.0,16.0418,16.049,16.0273,16.0273,9500.0
2011-08-31 10:40:00,22.07,22.09,22.06,22.08,18200.0,16.02,16.0345,16.0128,16.0273,18200.0
2011-08-31 10:45:00,22.08,22.1,22.05,22.05,24200.0,16.0273,16.0418,16.0055,16.0055,24200.0
2011-08-31 10:50:00,22.06,22.07,22.03,22.03,2600.0,16.0128,16.02,15.991,15.991,2600.0
2011-08-31 10:55:00,22.03,22.04,21.99,22.01,2600.0,15.991,15.9982,15.9619,15.9765,2600.0
2011-08-31 11:00:00,21.99,21.99,21.91,21.92,29300.0,15.9619,15.9619,15.9039,15.9111,29300.0
2011-08-31 11:05:00,21.9,21.91,21.88,21.91,6400.0,15.8966,15.9039,15.8821,15.9039,6400.0
2011-08-31 11:10:00,21.93,21.95,21.92,21.94,4600.0,15.9184,15.9329,15.9111,15.9257,4600.0
2011-08-31 11:15:00,21.94,21.96,21.92,21.92,61400.0,15.9257,15.9402,15.9111,15.9111,61400.0
2011-08-31 11:20:00,21.92,21.92,21.87,21.88,40700.0,15.9111,15.9111,15.8748,15.8821,40700.0
2011-08-31 11:25:00,21.88,21.89,21.86,21.87,88200.0,15.8821,15.8894,15.8676,15.8748,88200.0
2011-08-31 11:30:00,21.87,21.87,21.85,21.87,11000.0,15.8748,15.8748,15.8603,15.8748,11000.0
2011-08-31 11:35:00,21.87,21.92,21.87,21.92,11700.0,15.8748,15.9111,15.8748,15.9111,11700.0
2011-08-31 11:40:00,21.92,21.97,21.92,21.97,5300.0,15.9111,15.9474,15.9111,15.9474,5300.0
2011-08-31 11:45:00,21.97,21.97,21.94,21.94,15800.0,15.9474,15.9474,15.9257,15.9257,15800.0
2011-08-31 11:50:00,21.95,21.95,21.92,21.94,4800.0,15.9329,15.9329,15.9111,15.9257,4800.0
2011-08-31 11:55:00,21.92,21.92,21.87,21.87,11600.0,15.9111,15.9111,15.8748,15.8748,11600.0
2011-08-31 12:00:00,21.86,21.92,21.86,21.91,22800.0,15.8676,15.9111,15.8676,15.9039,22800.0
2011-08-31 12:05:00,21.91,21.96,21.91,21.96,12600.0,15.9039,15.9402,15.9039,15.9402,12600.0
2011-08-31 12:10:00,21.96,22.01,21.96,22.01,12700.0,15.9402,15.9765,15.9402,15.9765,12700.0
2011-08-31 12:15:00,22.0,22.02,21.99,21.99,5500.0,15.9692,15.9837,15.9619,15.9619,5500.0
2011-08-31 12:20:00,22.0,22.08,22.0,22.08,11400.0,15.9692,16.0273,15.9692,16.0273,11400.0
2011-08-31 12:25:00,22.09,22.1,22.07,22.09,8400.0,16.0345,16.0418,16.02,16.0345,8400.0
2011-08-31 12:30:00,22.08,22.15,22.08,22.15,19700.0,16.0273,16.0781,16.0273,16.0781,19700.0
2011-08-31 12:35:00,22.14,22.16,22.13,22.15,7700.0,16.0708,16.0853,16.0636,16.0781,7700.0
2011-08-31 12:40:00,22.14,22.2,22.13,22.16,44900.0,16.0708,16.1144,16.0636,16.0853,44900.0
2011-08-31 12:45:00,22.15,22.17,22.13,22.17,17500.0,16.0781,16.0926,16.0636,16.0926,17500.0
2011-08-31 12:50:00,22.17,22.24,22.17,22.22,44400.0,16.0926,16.1434,16.0926,16.1289,44400.0
2011-08-31 12:55:00,22.22,22.23,22.21,22.23,5400.0,16.1289,16.1362,16.1216,16.1362,5400.0
2011-08-31 13:00:00,22.23,22.25,22.2,22.21,10500.0,16.1362,16.1507,16.1144,16.1216,10500.0
2011-08-31 13:05:00,22.2,22.2,22.18,22.19,5900.0,16.1144,16.1144,16.0999,16.1071,5900.0
2011-08-31 13:10:00,22.19,22.22,22.18,22.19,20700.0,16.1071,16.1289,16.0999,16.1071,20700.0
2011-08-31 13:15:00,22.18,22.19,22.14,22.16,10500.0,16.0999,16.1071,16.0708,16.0853,10500.0
2011-08-31 13:20:00,22.16,22.16,22.11,22.11,4300.0,16.0853,16.0853,16.049,16.049,4300.0
2011-08-31 13:25:00,22.11,22.13,22.1,22.13,6300.0,16.049,16.0636,16.0418,16.0636,6300.0
2011-08-31 13:30:00,22.14,22.16,22.11,22.15,4800.0,16.0708,16.0853,16.049,16.0781,4800.0
2011-08-31 13:35:00,22.14,22.18,22.14,22.16,7100.0,16.0708,16.0999,16.0708,16.0853,7100.0
2011-08-31 13:40:00,22.17,22.19,22.14,22.15,4200.0,16.0926,16.1071,16.0708,16.0781,4200.0
2011-08-31 13:45:00,22.15,22.15,22.11,22.12,4300.0,16.0781,16.0781,16.049,16.0563,4300.0
2011-08-31 13:50:00,22.12,22.12,22.07,22.07,23700.0,16.0563,16.0563,16.02,16.02,23700.0
2011-08-31 13:55:00,22.07,22.07,22.04,22.07,13100.0,16.02,16.02,15.9982,16.02,13100.0
2011-08-31 14:00:00,22.07,22.09,22.01,22.05,11400.0,16.02,16.0345,15.9765,16.0055,11400.0
2011-08-31 14:05:00,22.04,22.04,21.99,22.01,18600.0,15.9982,15.9982,15.9619,15.9765,18600.0
2011-08-31 14:10:00,22.02,22.02,21.96,21.96,8200.0,15.9837,15.9837,15.9402,15.9402,8200.0
2011-08-31 14:15:00,21.95,21.97,21.95,21.96,5100.0,15.9329,15.9474,15.9329,15.9402,5100.0
2011-08-31 14:20:00,21.96,21.99,21.96,21.99,5500.0,15.9402,15.9619,15.9402,15.9619,5500.0
2011-08-31 14:25:00,22.01,22.02,22.0,22.01,2900.0,15.9765,15.9837,15.9692,15.9765,2900.0
2011-08-31 14:30:00,22.02,22.02,21.96,21.97,7500.0,15.9837,15.9837,15.9402,15.9474,7500.0
2011-08-31 14:35:00,21.96,21.98,21.92,21.94,8700.0,15.9402,15.9547,15.9111,15.9257,8700.0
2011-08-31 14:40:00,21.95,21.95,21.88,21.88,13700.0,15.9329,15.9329,15.8821,15.8821,13700.0
2011-08-31 14:45:00,21.89,21.93,21.88,21.92,10600.0,15.8894,15.9184,15.8821,15.9111,10600.0
2011-08-31 14:50:00,21.92,21.94,21.84,21.84,13600.0,15.9111,15.9257,15.8531,15.8531,13600.0
2011-08-31 14:55:00,21.84,21.9,21.83,21.9,73000.0,15.8531,15.8966,15.8458,15.8966,73000.0
2011-08-31 15:00:00,21.9,21.95,21.87,21.94,26400.0,15.8966,15.9329,15.8748,15.9257,26400.0
2011-08-31 15:05:00,21.98,22.01,21.97,21.98,21800.0,15.9547,15.9765,15.9474,15.9547,21800.0
2011-08-31 15:10:00,21.98,21.98,21.88,21.89,35900.0,15.9547,15.9547,15.8821,15.8894,35900.0
2011-08-31 15:15:00,21.89,21.89,21.82,21.85,32200.0,15.8894,15.8894,15.8385,15.8603,32200.0
2011-08-31 15:20:00,21.85,21.93,21.84,21.91,27100.0,15.8603,15.9184,15.8531,15.9039,27100.0
2011-08-31 15:25:00,21.91,21.97,21.9,21.96,152500.0,15.9039,15.9474,15.8966,15.9402,152500.0
2011-08-31 15:30:00,21.96,22.0,21.94,21.97,41100.0,15.9402,15.9692,15.9257,15.9474,41100.0
2011-08-31 15:35:00,21.97,22.04,21.97,22.01,64200.0,15.9474,15.9982,15.9474,15.9765,64200.0
2011-08-31 15:40:00,22.02,22.1,22.01,22.1,69800.0,15.9837,16.0418,15.9765,16.0418,69800.0
2011-08-31 15:45:00,22.1,22.17,22.1,22.15,241400.0,16.0418,16.0926,16.0418,16.0781,241400.0
2011-08-31 15:50:00,22.16,22.19,22.11,22.13,129300.0,16.0853,16.1071,16.049,16.0636,129300.0
2011-08-31 15:55:00,22.14,22.14,22.07,22.09,110700.0,16.0708,16.0708,16.02,16.0345,110700.0
2011-09-01 09:30:00,22.06,22.08,21.97,22.0,28800.0,16.0128,16.0273,15.9474,15.9692,28800.0
2011-09-01 09:35:00,22.0,22.09,21.96,21.97,26600.0,15.9692,16.0345,15.9402,15.9474,26600.0
2011-09-01 09:40:00,21.97,21.97,21.91,21.94,13500.0,15.9474,15.9474,15.9039,15.9257,13500.0
2011-09-01 09:45:00,21.94,21.95,21.88,21.94,31400.0,15.9257,15.9329,15.8821,15.9257,31400.0
2011-09-01 09:50:00,21.93,21.99,21.9,21.92,110300.0,15.9184,15.9619,15.8966,15.9111,110300.0
2011-09-01 09:55:00,21.91,21.92,21.85,21.85,20200.0,15.9039,15.9111,15.8603,15.8603,20200.0
2011-09-01 10:00:00,21.85,22.29,21.84,22.2,244500.0,15.8603,16.1797,15.8531,16.1144,244500.0
2011-09-01 10:05:00,22.21,22.28,22.16,22.23,67500.0,16.1216,16.1724,16.0853,16.1362,67500.0
2011-09-01 10:10:00,22.22,22.23,22.1,22.11,19400.0,16.1289,16.1362,16.0418,16.049,19400.0
2011-09-01 10:15:00,22.11,22.18,22.07,22.18,24800.0,16.049,16.0999,16.02,16.0999,24800.0
2011-09-01 10:20:00,22.18,22.19,22.15,22.17,55000.0,16.0999,16.1071,16.0781,16.0926,55000.0
2011-09-01 10:25:00,22.17,22.19,22.09,22.11,27600.0,16.0926,16.1071,16.0345,16.049,27600.0
2011-09-01 10:30:00,22.08,22.1,21.98,22.0,23800.0,16.0273,16.0418,15.9547,15.9692,23800.0
2011-09-01 10:35:00,21.98,22.04,21.93,21.99,34100.0,15.9547,15.9982,15.9184,15.9619,34100.0
2011-09-01 10:40:00,21.98,22.06,21.98,22.02,20000.0,15.9547,16.0128,15.9547,15.9837,20000.0
2011-09-01 10:45:00,22.02,22.02,21.91,21.94,24400.0,15.9837,15.9837,15.9039,15.9257,24400.0
2011-09-01 10:50:00,21.94,22.02,21.92,21.95,24400.0,15.9257,15.9837,15.9111,15.9329,24400.0
2011-09-01 10:55:00,21.96,21.97,21.9,21.92,9800.0,15.9402,15.9474,15.8966,15.9111,9800.0
2011-09-01 11:00:00,21.91,21.94,21.84,21.89,19900.0,15.9039,15.9257,15.8531,15.8894,19900.0
2011-09-01 11:05:00,21.9,21.9,21.82,21.84,10700.0,15.8966,15.8966,15.8385,15.8531,10700.0
2011-09-01 11:10:00,21.83,21.85,21.82,21.83,5800.0,15.8458,15.8603,15.8385,15.8458,5800.0
2011-09-01 11:15:00,21.83,21.89,21.83,21.88,12800.0,15.8458,15.8894,15.8458,15.8821,12800.0
2011-09-01 11:20:00,21.88,21.91,21.87,21.91,7400.0,15.8821,15.9039,15.8748,15.9039,7400.0
2011-09-01 11:25:00,21.9,21.93,21.88,21.92,5800.0,15.8966,15.9184,15.8821,15.9111,5800.0
2011-09-01 11:30:00,21.92,21.98,21.92,21.98,7900.0,15.9111,15.9547,15.9111,15.9547,7900.0
2011-09-01 11:35:00,21.98,21.99,21.95,21.99,3200.0,15.9547,15.9619,15.9329,15.9619,3200.0
2011-09-01 11:40:00,21.99,22.0,21.9,21.92,10100.0,15.9619,15.9692,15.8966,15.9111,10100.0
2011-09-01 11:45:00,21.92,21.95,21.91,21.95,13200.0,15.9111,15.9329,15.9039,15.9329,13200.0
2011-09-01 11:50:00,21.95,22.02,21.93,22.0,18300.0,15.9329,15.9837,15.9184,15.9692,18300.0
2011-09-01 11:55:00,21.99,22.02,21.98,22.02,10500.0,15.9619,15.9837,15.9547,15.9837,10500.0
2011-09-01 12:00:00,22.01,22.01,21.96,21.97,20400.0,15.9765,15.9765,15.9402,15.9474,20400.0
2011-09-01 12:05:00,21.97,21.98,21.94,21.98,6400.0,15.9474,15.9547,15.9257,15.9547,6400.0
2011-09-01 12:10:00,21.98,21.99,21.94,21.94,2600.0,15.9547,15.9619,15.9257,15.9257,2600.0
2011-09-01 12:15:00,21.94,21.94,21.89,21.94,7600.0,15.9257,15.9257,15.8894,15.9257,7600.0
2011-09-01 12:20:00,21.94,21.98,21.93,21.98,18300.0,15.9257,15.9547,15.9184,15.9547,18300.0
2011-09-01 12:25:00,21.97,21.98,21.94,21.97,6000.0,15.9474,15.9547,15.9257,15.9474,6000.0
2011-09-01 12:30:00,21.97,21.98,21.93,21.93,18000.0,15.9474,15.9547,15.9184,15.9184,18000.0
2011-09-01 12:35:00,21.92,21.93,21.9,21.9,4400.0,15.9111,15.9184,15.8966,15.8966,4400.0
2011-09-01 12:40:00,21.9,21.91,21.88,21.88,27800.0,15.8966,15.9039,15.8821,15.8821,27800.0
2011-09-01 12:45:00,21.88,21.91,21.88,21.89,11400.0,15.8821,15.9039,15.8821,15.8894,11400.0
2011-09-01 12:50:00,21.88,21.91,21.84,21.84,9000.0,15.8821,15.9039,15.8531,15.8531,9000.0
2011-09-01 12:55:00,21.85,21.89,21.83,21.83,4400.0,15.8603,15.8894,15.8458,15.8458,4400.0
2011-09-01 13:00:00,21.84,21.84,21.75,21.75,64300.0,15.8531,15.8531,15.7877,15.7877,64300.0
2011-09-01 13:05:00,21.75,21.75,21.69,21.7,13100.0,15.7877,15.7877,15.7442,15.7514,13100.0
2011-09-01 13:10:00,21.7,21.72,21.69,21.72,27000.0,15.7514,15.766,15.7442,15.766,27000.0
2011-09-01 13:15:00,21.71,21.71,21.68,21.71,10600.0,15.7587,15.7587,15.7369,15.7587,10600.0
2011-09-01 13:20:00,21.73,21.75,21.64,21.64,16700.0,15.7732,15.7877,15.7079,15.7079,16700.0
2011-09-01 13:25:00,21.64,21.71,21.64,21.66,16800.0,15.7079,15.7587,15.7079,15.7224,16800.0
2011-09-01 13:30:00,21.66,21.66,21.57,21.6,17800.0,15.7224,15.7224,15.6571,15.6789,17800.0
2011-09-01 13:35:00,21.6,21.6,21.49,21.51,91300.0,15.6789,15.6789,15.599,15.6135,91300.0
2011-09-01 13:40:00,21.51,21.51,21.45,21.47,25400.0,15.6135,15.6135,15.57,15.5845,25400.0
2011-09-01 13:45:00,21.47,21.48,21.44,21.48,23200.0,15.5845,15.5917,15.5627,15.5917,23200.0
2011-09-01 13:50:00,21.49,21.49,21.4,21.42,54200.0,15.599,15.599,15.5337,15.5482,54200.0
2011-09-01 13:55:00,21.42,21.48,21.39,21.39,26000.0,15.5482,15.5917,15.5264,15.5264,26000.0
2011-09-01 14:00:00,21.39,21.44,21.34,21.36,70800.0,15.5264,15.5627,15.4901,15.5046,70800.0
2011-09-01 14:05:00,21.35,21.37,21.32,21.35,13700.0,15.4974,15.5119,15.4756,15.4974,13700.0
2011-09-01 14:10:00,21.35,21.38,21.34,21.36,26900.0,15.4974,15.5192,15.4901,15.5046,26900.0
2011-09-01 14:15:00,21.36,21.4,21.32,21.35,88700.0,15.5046,15.5337,15.4756,15.4974,88700.0
2011-09-01 14:20:00,21.33,21.34,21.3,21.33,42500.0,15.4829,15.4901,15.4611,15.4829,42500.0
2011-09-01 14:25:00,21.33,21.34,21.28,21.3,30600.0,15.4829,15.4901,15.4466,15.4611,30600.0
2011-09-01 14:30:00,21.32,21.4,21.32,21.37,46300.0,15.4756,15.5337,15.4756,15.5119,46300.0
2011-09-01 14:35:00,21.36,21.38,21.34,21.38,19700.0,15.5046,15.5192,15.4901,15.5192,19700.0
2011-09-01 14:40:00,21.37,21.42,21.37,21.37,34700.0,15.5119,15.5482,15.5119,15.5119,34700.0
2011-09-01 14:45:00,21.38,21.38,21.33,21.37,32300.0,15.5192,15.5192,15.4829,15.5119,32300.0
2011-09-01 14:50:00,21.37,21.37,21.3,21.34,17300.0,15.5119,15.5119,15.4611,15.4901,17300.0
2011-09-01 14:55:00,21.33,21.33,21.3,21.3,16500.0,15.4829,15.4829,15.4611,15.4611,16500.0
2011-09-01 15:00:00,21.31,21.31,21.25,21.26,27700.0,15.4684,15.4684,15.4248,15.4321,27700.0
2011-09-01 15:05:00,21.26,21.27,21.22,21.25,52200.0,15.4321,15.4393,15.403,15.4248,52200.0
2011-09-01 15:10:00,21.25,21.26,21.21,21.26,76600.0,15.4248,15.4321,15.3958,15.4321,76600.0
2011-09-01 15:15:00,21.25,21.26,21.22,21.25,37100.0,15.4248,15.4321,15.403,15.4248,37100.0
2011-09-01 15:20:00,21.25,21.3,21.22,21.3,47600.0,15.4248,15.4611,15.403,15.4611,47600.0
2011-09-01 15:25:00,21.3,21.32,21.25,21.28,50700.0,15.4611,15.4756,15.4248,15.4466,50700.0
2011-09-01 15:30:00,21.28,21.28,21.22,21.22,157700.0,15.4466,15.4466,15.403,15.403,157700.0
2011-09-01 15:35:00,21.22,21.26,21.21,21.21,36800.0,15.403,15.4321,15.3958,15.3958,36800.0
2011-09-01 15:40:00,21.21,21.23,21.17,21.23,58000.0,15.3958,15.4103,15.3667,15.4103,58000.0
2011-09-01 15:45:00,21.23,21.28,21.21,21.28,139200.0,15.4103,15.4466,15.3958,15.4466,139200.0
2011-09-01 15:50:00,21.28,21.31,21.25,21.28,169200.0,15.4466,15.4684,15.4248,15.4466,169200.0
2011-09-01 15:55:00,21.28,21.29,21.23,21.24,177400.0,15.4466,15.4538,15.4103,15.4175,177400.0
2011-09-02 09:30:00,20.84,20.84,20.68,20.78,39100.0,15.1272,15.1272,15.0111,15.0836,39100.0
2011-09-02 09:35:00,20.78,20.8,20.69,20.74,34800.0,15.0836,15.0982,15.0183,15.0546,34800.0
2011-09-02 09:40:00,20.74,20.9,20.71,20.9,46700.0,15.0546,15.1707,15.0328,15.1707,46700.0
2011-09-02 09:45:00,20.89,20.98,20.85,20.96,112600.0,15.1635,15.2288,15.1344,15.2143,112600.0
2011-09-02 09:50:00,20.96,21.0,20.83,20.83,113900.0,15.2143,15.2433,15.1199,15.1199,113900.0
2011-09-02 09:55:00,20.84,20.86,20.77,20.85,47500.0,15.1272,15.1417,15.0764,15.1344,47500.0
2011-09-02 10:00:00,20.86,20.91,20.75,20.75,150200.0,15.1417,15.178,15.0619,15.0619,150200.0
2011-09-02 10:05:00,20.75,20.82,20.73,20.81,28800.0,15.0619,15.1127,15.0473,15.1054,28800.0
2011-09-02 10:10:00,20.81,20.83,20.77,20.78,28900.0,15.1054,15.1199,15.0764,15.0836,28900.0
2011-09-02 10:15:00,20.78,20.85,20.75,20.85,15500.0,15.0836,15.1344,15.0619,15.1344,15500.0
2011-09-02 10:20:00,20.85,20.85,20.78,20.8,18100.0,15.1344,15.1344,15.0836,15.0982,18100.0
2011-09-02 10:25:00,20.82,20.84,20.79,20.79,5000.0,15.1127,15.1272,15.0909,15.0909,5000.0
2011-09-02 10:30:00,20.78,20.78,20.74,20.75,10600.0,15.0836,15.0836,15.0546,15.0619,10600.0
2011-09-02 10:35:00,20.74,20.76,20.71,20.75,5900.0,15.0546,15.0691,15.0328,15.0619,5900.0
2011-09-02 10:40:00,20.76,20.78,20.7,20.7,23300.0,15.0691,15.0836,15.0256,15.0256,23300.0
2011-09-02 10:45:00,20.7,20.77,20.7,20.75,50400.0,15.0256,15.0764,15.0256,15.0619,50400.0
2011-09-02 10:50:00,20.75,20.76,20.68,20.7,166200.0,15.0619,15.0691,15.0111,15.0256,166200.0
2011-09-02 10:55:00,20.7,20.75,20.69,20.75,21600.0,15.0256,15.0619,15.0183,15.0619,21600.0
2011-09-02 11:00:00,20.76,20.77,20.72,20.72,19300.0,15.0691,15.0764,15.0401,15.0401,19300.0
2011-09-02 11:05:00,20.72,20.75,20.72,20.73,2500.0,15.0401,15.0619,15.0401,15.0473,2500.0
2011-09-02 11:10:00,20.74,20.77,20.74,20.77,19100.0,15.0546,15.0764,15.0546,15.0764,19100.0
2011-09-02 11:15:00,20.76,20.77,20.74,20.76,2900.0,15.0691,15.0764,15.0546,15.0691,2900.0
2011-09-02 11:20:00,20.76,20.78,20.74,20.75,12400.0,15.0691,15.0836,15.0546,15.0619,12400.0
2011-09-02 11:25:00,20.75,20.79,20.75,20.77,9600.0,15.0619,15.0909,15.0619,15.0764,9600.0
2011-09-02 11:30:00,20.77,20.78,20.75,20.76,27000.0,15.0764,15.0836,15.0619,15.0691,27000.0
2011-09-02 11:35:00,20.77,20.81,20.76,20.81,8100.0,15.0764,15.1054,15.0691,15.1054,8100.0
2011-09-02 11:40:00,20.8,20.82,20.8,20.8,6500.0,15.0982,15.1127,15.0982,15.0982,6500.0
2011-09-02 11:45:00,20.8,20.8,20.77,20.77,1600.0,15.0982,15.0982,15.0764,15.0764,1600.0
2011-09-02 11:50:00,20.77,20.8,20.77,20.77,12200.0,15.0764,15.0982,15.0764,15.0764,12200.0
2011-09-02 11:55:00,20.76,20.76,20.73,20.73,11700.0,15.0691,15.0691,15.0473,15.0473,11700.0
2011-09-02 12:00:00,20.73,20.76,20.72,20.73,11000.0,15.0473,15.0691,15.0401,15.0473,11000.0
2011-09-02 12:05:00,20.74,20.75,20.71,20.71,3900.0,15.0546,15.0619,15.0328,15.0328,3900.0
2011-09-02 12:10:00,20.7,20.73,20.69,20.73,20300.0,15.0256,15.0473,15.0183,15.0473,20300.0
2011-09-02 12:15:00,20.73,20.73,20.69,20.7,39800.0,15.0473,15.0473,15.0183,15.0256,39800.0
2011-09-02 12:20:00,20.71,20.71,20.65,20.65,16400.0,15.0328,15.0328,14.9893,14.9893,16400.0
2011-09-02 12:25:00,20.65,20.66,20.63,20.66,14600.0,14.9893,14.9965,14.9748,14.9965,14600.0
2011-09-02 12:30:00,20.65,20.65,20.61,20.61,24500.0,14.9893,14.9893,14.9602,14.9602,24500.0
2011-09-02 12:35:00,20.61,20.61,20.59,20.6,7100.0,14.9602,14.9602,14.9457,14.953,7100.0
2011-09-02 12:40:00,20.61,20.61,20.57,20.6,34700.0,14.9602,14.9602,14.9312,14.953,34700.0
2011-09-02 12:45:00,20.6,20.62,20.6,20.61,19400.0,14.953,14.9675,14.953,14.9602,19400.0
2011-09-02 12:50:00,20.61,20.62,20.6,20.61,32700.0,14.9602,14.9675,14.953,14.9602,32700.0
2011-09-02 12:55:00,20.6,20.61,20.59,20.6,9400.0,14.953,14.9602,14.9457,14.953,9400.0
2011-09-02 13:00:00,20.6,20.61,20.56,20.57,13900.0,14.953,14.9602,14.9239,14.9312,13900.0
2011-09-02 13:05:00,20.56,20.56,20.53,20.53,21900.0,14.9239,14.9239,14.9022,14.9022,21900.0
2011-09-02 13:10:00,20.54,20.55,20.52,20.52,3700.0,14.9094,14.9167,14.8949,14.8949,3700.0
2011-09-02 13:15:00,20.51,20.52,20.49,20.49,6900.0,14.8877,14.8949,14.8731,14.8731,6900.0
2011-09-02 13:20:00,20.49,20.51,20.49,20.49,3600.0,14.8731,14.8877,14.8731,14.8731,3600.0
2011-09-02 13:25:00,20.5,20.5,20.5,20.5,100.0,14.8804,14.8804,14.8804,14.8804,100.0
2011-09-02 13:30:00,20.5,20.52,20.49,20.52,1400.0,14.8804,14.8949,14.8731,14.8949,1400.0
2011-09-02 13:35:00,20.48,20.48,20.44,20.45,1200.0,14.8659,14.8659,14.8368,14.8441,1200.0
2011-09-02 13:40:00,20.44,20.46,20.42,20.42,2700.0,14.8368,14.8514,14.8223,14.8223,2700.0
2011-09-02 13:45:00,20.43,20.44,20.42,20.43,6200.0,14.8296,14.8368,14.8223,14.8296,6200.0
2011-09-02 13:50:00,20.43,20.45,20.42,20.42,33700.0,14.8296,14.8441,14.8223,14.8223,33700.0
2011-09-02 13:55:00,20.43,20.49,20.43,20.48,7500.0,14.8296,14.8731,14.8296,14.8659,7500.0
2011-09-02 14:00:00,20.48,20.49,20.46,20.46,6700.0,14.8659,14.8731,14.8514,14.8514,6700.0
2011-09-02 14:05:00,20.45,20.46,20.42,20.43,16800.0,14.8441,14.8514,14.8223,14.8296,16800.0
2011-09-02 14:10:00,20.44,20.46,20.37,20.38,27000.0,14.8368,14.8514,14.786,14.7933,27000.0
2011-09-02 14:15:00,20.38,20.38,20.31,20.32,114200.0,14.7933,14.7933,14.7425,14.7497,114200.0
2011-09-02 14:20:00,20.32,20.34,20.28,20.29,96900.0,14.7497,14.7643,14.7207,14.728,96900.0
2011-09-02 14:25:00,20.28,20.32,20.28,20.31,33600.0,14.7207,14.7497,14.7207,14.7425,33600.0
2011-09-02 14:30:00,20.31,20.31,20.23,20.27,18300.0,14.7425,14.7425,14.6844,14.7134,18300.0
2011-09-02 14:35:00,20.27,20.3,20.21,20.23,79200.0,14.7134,14.7352,14.6699,14.6844,79200.0
2011-09-02 14:40:00,20.24,20.29,20.23,20.25,28300.0,14.6917,14.728,14.6844,14.6989,28300.0
2011-09-02 14:45:00,20.25,20.26,20.22,20.22,8400.0,14.6989,14.7062,14.6771,14.6771,8400.0
2011-09-02 14:50:00,20.23,20.26,20.23,20.26,13800.0,14.6844,14.7062,14.6844,14.7062,13800.0
2011-09-02 14:55:00,20.25,20.27,20.23,20.23,25500.0,14.6989,14.7134,14.6844,14.6844,25500.0
2011-09-02 15:00:00,20.24,20.26,20.21,20.21,15600.0,14.6917,14.7062,14.6699,14.6699,15600.0
2011-09-02 15:05:00,20.21,20.23,20.19,20.21,29700.0,14.6699,14.6844,14.6554,14.6699,29700.0
2011-09-02 15:10:00,20.22,20.23,20.2,20.21,29700.0,14.6771,14.6844,14.6626,14.6699,29700.0
2011-09-02 15:15:00,20.21,20.23,20.2,20.22,17600.0,14.6699,14.6844,14.6626,14.6771,17600.0
2011-09-02 15:20:00,20.22,20.3,20.22,20.3,11800.0,14.6771,14.7352,14.6771,14.7352,11800.0
2011-09-02 15:25:00,20.3,20.3,20.27,20.28,8400.0,14.7352,14.7352,14.7134,14.7207,8400.0
2011-09-02 15:30:00,20.28,20.36,20.27,20.36,91200.0,14.7207,14.7788,14.7134,14.7788,91200.0
2011-09-02 15:35:00,20.36,20.38,20.3,20.36,61100.0,14.7788,14.7933,14.7352,14.7788,61100.0
2011-09-02 15:40:00,20.35,20.41,20.35,20.35,43400.0,14.7715,14.8151,14.7715,14.7715,43400.0
2011-09-02 15:45:00,20.35,20.36,20.29,20.29,120000.0,14.7715,14.7788,14.728,14.728,120000.0
2011-09-02 15:50:00,20.29,20.3,20.25,20.3,203200.0,14.728,14.7352,14.6989,14.7352,203200.0
2011-09-02 15:55:00,20.3,20.3,20.22,20.24,206400.0,14.7352,14.7352,14.6771,14.6917,206400.0
2011-09-06 09:30:00,19.79,19.79,19.58,19.68,147900.0,14.365,14.365,14.2126,14.2852,147900.0
2011-09-06 09:35:00,19.68,19.81,19.67,19.78,57000.0,14.2852,14.3795,14.2779,14.3578,57000.0
2011-09-06 09:40:00,19.78,19.81,19.72,19.73,127800.0,14.3578,14.3795,14.3142,14.3215,127800.0
2011-09-06 09:45:00,19.73,19.79,19.73,19.78,52400.0,14.3215,14.365,14.3215,14.3578,52400.0
2011-09-06 09:50:00,19.78,19.86,19.77,19.85,101700.0,14.3578,14.4158,14.3505,14.4086,101700.0
2011-09-06 09:55:00,19.85,19.93,19.84,19.93,21200.0,14.4086,14.4666,14.4013,14.4666,21200.0
2011-09-06 10:00:00,19.93,20.07,19.91,19.97,56200.0,14.4666,14.5683,14.4521,14.4957,56200.0
2011-09-06 10:05:00,19.96,20.0,19.96,19.99,38900.0,14.4884,14.5175,14.4884,14.5102,38900.0
2011-09-06 10:10:00,20.0,20.01,19.84,19.85,36100.0,14.5175,14.5247,14.4013,14.4086,36100.0
2011-09-06 10:15:00,19.84,19.85,19.79,19.79,26200.0,14.4013,14.4086,14.365,14.365,26200.0
2011-09-06 10:20:00,19.79,19.8,19.77,19.78,14200.0,14.365,14.3723,14.3505,14.3578,14200.0
2011-09-06 10:25:00,19.78,19.79,19.74,19.74,16000.0,14.3578,14.365,14.3287,14.3287,16000.0
2011-09-06 10:30:00,19.73,19.74,19.7,19.71,19500.0,14.3215,14.3287,14.2997,14.307,19500.0
2011-09-06 10:35:00,19.72,19.76,19.69,19.71,58300.0,14.3142,14.3432,14.2924,14.307,58300.0
2011-09-06 10:40:00,19.71,19.81,19.71,19.8,113200.0,14.307,14.3795,14.307,14.3723,113200.0
2011-09-06 10:45:00,19.79,19.79,19.74,19.79,13700.0,14.365,14.365,14.3287,14.365,13700.0
2011-09-06 10:50:00,19.78,19.91,19.78,19.91,10200.0,14.3578,14.4521,14.3578,14.4521,10200.0
2011-09-06 10:55:00,19.9,19.96,19.88,19.96,22900.0,14.4449,14.4884,14.4304,14.4884,22900.0
2011-09-06 11:00:00,19.95,19.97,19.94,19.96,20800.0,14.4812,14.4957,14.4739,14.4884,20800.0
2011-09-06 11:05:00,19.95,19.97,19.93,19.97,14700.0,14.4812,14.4957,14.4666,14.4957,14700.0
2011-09-06 11:10:00,19.97,20.04,19.96,20.04,16200.0,14.4957,14.5465,14.4884,14.5465,16200.0
2011-09-06 11:15:00,20.05,20.12,20.05,20.09,9400.0,14.5538,14.6046,14.5538,14.5828,9400.0
2011-09-06 11:20:00,20.09,20.13,20.08,20.08,94500.0,14.5828,14.6118,14.5755,14.5755,94500.0
2011-09-06 11:25:00,20.09,20.11,20.06,20.11,51000.0,14.5828,14.5973,14.561,14.5973,51000.0
2011-09-06 11:30:00,20.11,20.15,20.11,20.15,56800.0,14.5973,14.6263,14.5973,14.6263,56800.0
2011-09-06 11:35:00,20.14,20.15,20.08,20.09,18000.0,14.6191,14.6263,14.5755,14.5828,18000.0
2011-09-06 11:40:00,20.09,20.11,20.08,20.11,39900.0,14.5828,14.5973,14.5755,14.5973,39900.0
2011-09-06 11:45:00,20.11,20.12,20.05,20.07,64400.0,14.5973,14.6046,14.5538,14.5683,64400.0
2011-09-06 11:50:00,20.07,20.1,20.05,20.07,26800.0,14.5683,14.59,14.5538,14.5683,26800.0
2011-09-06 11:55:00,20.07,20.14,20.06,20.06,35400.0,14.5683,14.6191,14.561,14.561,35400.0
2011-09-06 12:00:00,20.06,20.09,20.02,20.04,29800.0,14.561,14.5828,14.532,14.5465,29800.0
2011-09-06 12:05:00,20.04,20.09,20.04,20.04,33200.0,14.5465,14.5828,14.5465,14.5465,33200.0
2011-09-06 12:10:00,20.03,20.06,20.03,20.06,25100.0,14.5392,14.561,14.5392,14.561,25100.0
2011-09-06 12:15:00,20.05,20.09,20.05,20.07,12100.0,14.5538,14.5828,14.5538,14.5683,12100.0
2011-09-06 12:20:00,20.07,20.13,20.07,20.09,15000.0,14.5683,14.6118,14.5683,14.5828,15000.0
2011-09-06 12:25:00,20.09,20.09,20.07,20.09,12900.0,14.5828,14.5828,14.5683,14.5828,12900.0
2011-09-06 12:30:00,20.08,20.08,20.04,20.05,27900.0,14.5755,14.5755,14.5465,14.5538,27900.0
2011-09-06 12:35:00,20.05,20.07,20.02,20.05,36400.0,14.5538,14.5683,14.532,14.5538,36400.0
2011-09-06 12:40:00,20.05,20.05,20.03,20.05,56500.0,14.5538,14.5538,14.5392,14.5538,56500.0
2011-09-06 12:45:00,20.05,20.08,20.04,20.06,19900.0,14.5538,14.5755,14.5465,14.561,19900.0
2011-09-06 12:50:00,20.06,20.07,20.01,20.01,12100.0,14.561,14.5683,14.5247,14.5247,12100.0
2011-09-06 12:55:00,20.02,20.03,20.0,20.02,2200.0,14.532,14.5392,14.5175,14.532,2200.0
2011-09-06 13:00:00,20.03,20.03,20.0,20.01,8600.0,14.5392,14.5392,14.5175,14.5247,8600.0
2011-09-06 13:05:00,20.01,20.06,20.01,20.04,7000.0,14.5247,14.561,14.5247,14.5465,7000.0
2011-09-06 13:10:00,20.05,20.1,20.04,20.07,6200.0,14.5538,14.59,14.5465,14.5683,6200.0
2011-09-06 13:15:00,20.06,20.07,20.06,20.07,2700.0,14.561,14.5683,14.561,14.5683,2700.0
2011-09-06 13:20:00,20.08,20.09,20.06,20.08,17200.0,14.5755,14.5828,14.561,14.5755,17200.0
2011-09-06 13:25:00,20.07,20.07,20.04,20.04,6800.0,14.5683,14.5683,14.5465,14.5465,6800.0
2011-09-06 13:30:00,20.02,20.02,19.97,19.98,2100.0,14.532,14.532,14.4957,14.5029,2100.0
2011-09-06 13:35:00,19.98,20.02,19.96,20.0,3200.0,14.5029,14.532,14.4884,14.5175,3200.0
2011-09-06 13:40:00,20.01,20.08,20.01,20.07,37000.0,14.5247,14.5755,14.5247,14.5683,37000.0
2011-09-06 13:45:00,20.08,20.14,20.08,20.14,15300.0,14.5755,14.6191,14.5755,14.6191,15300.0
2011-09-06 13:50:00,20.14,20.14,20.11,20.13,17600.0,14.6191,14.6191,14.5973,14.6118,17600.0
2011-09-06 13:55:00,20.12,20.12,20.09,20.1,6200.0,14.6046,14.6046,14.5828,14.59,6200.0
2011-09-06 14:00:00,20.08,20.09,20.05,20.05,4300.0,14.5755,14.5828,14.5538,14.5538,4300.0
2011-09-06 14:05:00,20.05,20.11,20.05,20.11,14500.0,14.5538,14.5973,14.5538,14.5973,14500.0
2011-09-06 14:10:00,20.1,20.17,20.1,20.17,26600.0,14.59,14.6409,14.59,14.6409,26600.0
2011-09-06 14:15:00,20.17,20.2,20.17,20.2,11900.0,14.6409,14.6626,14.6409,14.6626,11900.0
2011-09-06 14:20:00,20.19,20.21,20.17,20.18,33900.0,14.6554,14.6699,14.6409,14.6481,33900.0
2011-09-06 14:25:00,20.16,20.2,20.16,20.16,51000.0,14.6336,14.6626,14.6336,14.6336,51000.0
2011-09-06 14:30:00,20.16,20.16,20.1,20.1,10700.0,14.6336,14.6336,14.59,14.59,10700.0
2011-09-06 14:35:00,20.11,20.11,20.09,20.09,4300.0,14.5973,14.5973,14.5828,14.5828,4300.0
2011-09-06 14:40:00,20.09,20.11,20.08,20.11,43900.0,14.5828,14.5973,14.5755,14.5973,43900.0
2011-09-06 14:45:00,20.11,20.12,20.09,20.09,14100.0,14.5973,14.6046,14.5828,14.5828,14100.0
2011-09-06 14:50:00,20.08,20.08,20.03,20.03,7900.0,14.5755,14.5755,14.5392,14.5392,7900.0
2011-09-06 14:55:00,20.03,20.04,19.98,19.98,29700.0,14.5392,14.5465,14.5029,14.5029,29700.0
2011-09-06 15:00:00,19.98,19.98,19.89,19.9,20900.0,14.5029,14.5029,14.4376,14.4449,20900.0
2011-09-06 15:05:00,19.9,19.92,19.87,19.9,21600.0,14.4449,14.4594,14.4231,14.4449,21600.0
2011-09-06 15:10:00,19.9,19.9,19.87,19.87,53700.0,14.4449,14.4449,14.4231,14.4231,53700.0
2011-09-06 15:15:00,19.86,19.88,19.86,19.87,13800.0,14.4158,14.4304,14.4158,14.4231,13800.0
2011-09-06 15:20:00,19.87,19.95,19.87,19.94,22200.0,14.4231,14.4812,14.4231,14.4739,22200.0
2011-09-06 15:25:00,19.94,19.95,19.92,19.92,18900.0,14.4739,14.4812,14.4594,14.4594,18900.0
2011-09-06 15:30:00,19.91,19.91,19.87,19.87,33600.0,14.4521,14.4521,14.4231,14.4231,33600.0
2011-09-06 15:35:00,19.86,20.0,19.86,19.99,83400.0,14.4158,14.5175,14.4158,14.5102,83400.0
2011-09-06 15:40:00,19.99,20.03,19.97,20.03,34300.0,14.5102,14.5392,14.4957,14.5392,34300.0
2011-09-06 15:45:00,20.02,20.03,19.98,20.01,32300.0,14.532,14.5392,14.5029,14.5247,32300.0
2011-09-06 15:50:00,20.01,20.12,20.0,20.11,52900.0,14.5247,14.6046,14.5175,14.5973,52900.0
2011-09-06 15:55:00,20.11,20.19,20.1,20.18,152300.0,14.5973,14.6554,14.59,14.6481,152300.0
2011-09-07 09:30:00,20.56,20.61,20.49,20.53,14100.0,14.9239,14.9602,14.8731,14.9022,14100.0
2011-09-07 09:35:00,20.53,20.56,20.5,20.55,146500.0,14.9022,14.9239,14.8804,14.9167,146500.0
2011-09-07 09:40:00,20.55,20.61,20.53,20.61,11100.0,14.9167,14.9602,14.9022,14.9602,11100.0
2011-09-07 09:45:00,20.6,20.61,20.56,20.57,52600.0,14.953,14.9602,14.9239,14.9312,52600.0
2011-09-07 09:50:00,20.58,20.61,20.55,20.59,43000.0,14.9385,14.9602,14.9167,14.9457,43000.0
2011-09-07 09:55:00,20.58,20.73,20.57,20.72,26200.0,14.9385,15.0473,14.9312,15.0401,26200.0
2011-09-07 10:00:00,20.74,20.79,20.74,20.79,15800.0,15.0546,15.0909,15.0546,15.0909,15800.0
2011-09-07 10:05:00,20.8,20.9,20.79,20.88,9600.0,15.0982,15.1707,15.0909,15.1562,9600.0
2011-09-07 10:10:00,20.9,20.94,20.86,20.93,70000.0,15.1707,15.1998,15.1417,15.1925,70000.0
2011-09-07 10:15:00,20.93,20.95,20.87,20.94,30100.0,15.1925,15.207,15.149,15.1998,30100.0
2011-09-07 10:20:00,20.94,20.98,20.91,20.98,5000.0,15.1998,15.2288,15.178,15.2288,5000.0
2011-09-07 10:25:00,20.96,20.96,20.87,20.87,10900.0,15.2143,15.2143,15.149,15.149,10900.0
2011-09-07 10:30:00,20.87,20.88,20.83,20.83,4200.0,15.149,15.1562,15.1199,15.1199,4200.0
2011-09-07 10:35:00,20.84,20.87,20.84,20.86,26500.0,15.1272,15.149,15.1272,15.1417,26500.0
2011-09-07 10:40:00,20.86,20.9,20.86,20.89,12300.0,15.1417,15.1707,15.1417,15.1635,12300.0
2011-09-07 10:45:00,20.88,20.88,20.83,20.83,33600.0,15.1562,15.1562,15.1199,15.1199,33600.0
2011-09-07 10:50:00,20.82,20.87,20.81,20.87,43600.0,15.1127,15.149,15.1054,15.149,43600.0
2011-09-07 10:55:00,20.87,20.89,20.86,20.88,14900.0,15.149,15.1635,15.1417,15.1562,14900.0
2011-09-07 11:00:00,20.87,20.87,20.85,20.87,1600.0,15.149,15.149,15.1344,15.149,1600.0
2011-09-07 11:05:00,20.88,20.96,20.88,20.92,36000.0,15.1562,15.2143,15.1562,15.1853,36000.0
2011-09-07 11:10:00,20.92,20.99,20.92,20.97,30100.0,15.1853,15.2361,15.1853,15.2216,30100.0
2011-09-07 11:15:00,20.96,21.02,20.94,21.02,85900.0,15.2143,15.2578,15.1998,15.2578,85900.0
2011-09-07 11:20:00,21.01,21.08,21.01,21.06,46900.0,15.2506,15.3014,15.2506,15.2869,46900.0
2011-09-07 11:25:00,21.06,21.07,21.06,21.06,2400.0,15.2869,15.2941,15.2869,15.2869,2400.0
2011-09-07 11:30:00,21.06,21.07,21.01,21.03,7700.0,15.2869,15.2941,15.2506,15.2651,7700.0
2011-09-07 11:35:00,21.03,21.04,20.98,20.98,12700.0,15.2651,15.2724,15.2288,15.2288,12700.0
2011-09-07 11:40:00,20.99,20.99,20.98,20.99,16400.0,15.2361,15.2361,15.2288,15.2361,16400.0
2011-09-07 11:45:00,21.0,21.01,20.99,21.0,16700.0,15.2433,15.2506,15.2361,15.2433,16700.0
2011-09-07 11:50:00,21.01,21.02,21.0,21.01,3000.0,15.2506,15.2578,15.2433,15.2506,3000.0
2011-09-07 11:55:00,21.0,21.01,20.99,20.99,54000.0,15.2433,15.2506,15.2361,15.2361,54000.0
2011-09-07 12:00:00,20.99,20.99,20.97,20.97,15800.0,15.2361,15.2361,15.2216,15.2216,15800.0
2011-09-07 12:05:00,20.96,20.97,20.96,20.97,1600.0,15.2143,15.2216,15.2143,15.2216,1600.0
2011-09-07 12:10:00,20.97,21.0,20.97,21.0,11000.0,15.2216,15.2433,15.2216,15.2433,11000.0
2011-09-07 12:15:00,21.0,21.02,20.99,21.02,6100.0,15.2433,15.2578,15.2361,15.2578,6100.0
2011-09-07 12:20:00,21.02,21.03,21.01,21.03,4000.0,15.2578,15.2651,15.2506,15.2651,4000.0
2011-09-07 12:25:00,21.03,21.06,21.03,21.06,9800.0,15.2651,15.2869,15.2651,15.2869,9800.0
2011-09-07 12:30:00,21.06,21.12,21.06,21.12,14300.0,15.2869,15.3304,15.2869,15.3304,14300.0
2011-09-07 12:35:00,21.12,21.16,21.12,21.16,14800.0,15.3304,15.3595,15.3304,15.3595,14800.0
2011-09-07 12:40:00,21.16,21.19,21.15,21.19,12400.0,15.3595,15.3812,15.3522,15.3812,12400.0
2011-09-07 12:45:00,21.18,21.18,21.16,21.16,3700.0,15.374,15.374,15.3595,15.3595,3700.0
2011-09-07 12:50:00,21.15,21.17,21.13,21.14,27600.0,15.3522,15.3667,15.3377,15.345,27600.0
2011-09-07 12:55:00,21.15,21.16,21.15,21.16,5100.0,15.3522,15.3595,15.3522,15.3595,5100.0
2011-09-07 13:00:00,21.16,21.17,21.14,21.17,27200.0,15.3595,15.3667,15.345,15.3667,27200.0
2011-09-07 13:05:00,21.17,21.19,21.17,21.18,13500.0,15.3667,15.3812,15.3667,15.374,13500.0
2011-09-07 13:10:00,21.18,21.18,21.17,21.17,4700.0,15.374,15.374,15.3667,15.3667,4700.0
2011-09-07 13:15:00,21.16,21.19,21.16,21.19,3200.0,15.3595,15.3812,15.3595,15.3812,3200.0
2011-09-07 13:20:00,21.18,21.21,21.18,21.2,14800.0,15.374,15.3958,15.374,15.3885,14800.0
2011-09-07 13:25:00,21.21,21.21,21.2,21.21,45100.0,15.3958,15.3958,15.3885,15.3958,45100.0
2011-09-07 13:30:00,21.21,21.21,21.19,21.2,35000.0,15.3958,15.3958,15.3812,15.3885,35000.0
2011-09-07 13:35:00,21.19,21.2,21.18,21.18,32400.0,15.3812,15.3885,15.374,15.374,32400.0
2011-09-07 13:40:00,21.18,21.2,21.17,21.2,124900.0,15.374,15.3885,15.3667,15.3885,124900.0
2011-09-07 13:45:00,21.19,21.21,21.18,21.2,40600.0,15.3812,15.3958,15.374,15.3885,40600.0
2011-09-07 13:50:00,21.2,21.21,21.2,21.21,14500.0,15.3885,15.3958,15.3885,15.3958,14500.0
2011-09-07 13:55:00,21.21,21.29,21.21,21.28,43100.0,15.3958,15.4538,15.3958,15.4466,43100.0
2011-09-07 14:00:00,21.29,21.34,21.27,21.34,52500.0,15.4538,15.4901,15.4393,15.4901,52500.0
2011-09-07 14:05:00,21.38,21.4,21.37,21.37,20100.0,15.5192,15.5337,15.5119,15.5119,20100.0
2011-09-07 14:10:00,21.38,21.38,21.36,21.37,11400.0,15.5192,15.5192,15.5046,15.5119,11400.0
2011-09-07 14:15:00,21.37,21.39,21.34,21.38,22800.0,15.5119,15.5264,15.4901,15.5192,22800.0
2011-09-07 14:20:00,21.38,21.39,21.35,21.36,84900.0,15.5192,15.5264,15.4974,15.5046,84900.0
2011-09-07 14:25:00,21.36,21.38,21.36,21.38,15400.0,15.5046,15.5192,15.5046,15.5192,15400.0
2011-09-07 14:30:00,21.38,21.44,21.38,21.43,137300.0,15.5192,15.5627,15.5192,15.5555,137300.0
2011-09-07 14:35:00,21.43,21.43,21.39,21.39,112700.0,15.5555,15.5555,15.5264,15.5264,112700.0
2011-09-07 14:40:00,21.39,21.42,21.38,21.42,91500.0,15.5264,15.5482,15.5192,15.5482,91500.0
2011-09-07 14:45:00,21.42,21.43,21.41,21.42,9600.0,15.5482,15.5555,15.5409,15.5482,9600.0
2011-09-07 14:50:00,21.42,21.43,21.39,21.39,18500.0,15.5482,15.5555,15.5264,15.5264,18500.0
2011-09-07 14:55:00,21.38,21.39,21.37,21.38,29800.0,15.5192,15.5264,15.5119,15.5192,29800.0
2011-09-07 15:00:00,21.38,21.38,21.37,21.37,24300.0,15.5192,15.5192,15.5119,15.5119,24300.0
2011-09-07 15:05:00,21.37,21.37,21.31,21.33,49500.0,15.5119,15.5119,15.4684,15.4829,49500.0
2011-09-07 15:10:00,21.33,21.33,21.28,21.3,17600.0,15.4829,15.4829,15.4466,15.4611,17600.0
2011-09-07 15:15:00,21.3,21.3,21.26,21.27,47900.0,15.4611,15.4611,15.4321,15.4393,47900.0
2011-09-07 15:20:00,21.27,21.29,21.27,21.28,92000.0,15.4393,15.4538,15.4393,15.4466,92000.0
2011-09-07 15:25:00,21.28,21.29,21.25,21.26,66600.0,15.4466,15.4538,15.4248,15.4321,66600.0
2011-09-07 15:30:00,21.27,21.27,21.23,21.23,55200.0,15.4393,15.4393,15.4103,15.4103,55200.0
2011-09-07 15:35:00,21.22,21.22,21.12,21.14,85400.0,15.403,15.403,15.3304,15.345,85400.0
2011-09-07 15:40:00,21.14,21.23,21.14,21.22,189900.0,15.345,15.4103,15.345,15.403,189900.0
2011-09-07 15:45:00,21.23,21.28,21.22,21.27,18600.0,15.4103,15.4466,15.403,15.4393,18600.0
2011-09-07 15:50:00,21.27,21.3,21.24,21.27,171900.0,15.4393,15.4611,15.4175,15.4393,171900.0
2011-09-07 15:55:00,21.27,21.38,21.26,21.34,246100.0,15.4393,15.5192,15.4321,15.4901,246100.0
2011-09-08 09:30:00,21.1,21.16,21.0,21.15,14400.0,15.3159,15.3595,15.2433,15.3522,14400.0
2011-09-08 09:35:00,21.15,21.27,21.15,21.27,13200.0,15.3522,15.4393,15.3522,15.4393,13200.0
2011-09-08 09:40:00,21.25,21.3,21.23,21.26,7800.0,15.4248,15.4611,15.4103,15.4321,7800.0
2011-09-08 09:45:00,21.26,21.27,21.1,21.1,66200.0,15.4321,15.4393,15.3159,15.3159,66200.0
2011-09-08 09:50:00,21.11,21.11,20.97,21.01,72200.0,15.3232,15.3232,15.2216,15.2506,72200.0
2011-09-08 09:55:00,21.02,21.02,20.91,20.95,30200.0,15.2578,15.2578,15.178,15.207,30200.0
2011-09-08 10:00:00,20.93,20.94,20.87,20.93,41200.0,15.1925,15.1998,15.149,15.1925,41200.0
2011-09-08 10:05:00,20.92,21.0,20.9,21.0,25900.0,15.1853,15.2433,15.1707,15.2433,25900.0
2011-09-08 10:10:00,21.01,21.04,21.01,21.02,6300.0,15.2506,15.2724,15.2506,15.2578,6300.0
2011-09-08 10:15:00,21.03,21.12,21.03,21.12,7500.0,15.2651,15.3304,15.2651,15.3304,7500.0
2011-09-08 10:20:00,21.13,21.15,21.06,21.07,12100.0,15.3377,15.3522,15.2869,15.2941,12100.0
2011-09-08 10:25:00,21.06,21.1,21.06,21.06,41000.0,15.2869,15.3159,15.2869,15.2869,41000.0
2011-09-08 10:30:00,21.06,21.15,21.06,21.11,45300.0,15.2869,15.3522,15.2869,15.3232,45300.0
2011-09-08 10:35:00,21.12,21.17,21.11,21.16,105800.0,15.3304,15.3667,15.3232,15.3595,105800.0
2011-09-08 10:40:00,21.17,21.22,21.17,21.2,22400.0,15.3667,15.403,15.3667,15.3885,22400.0
2011-09-08 10:45:00,21.21,21.21,21.13,21.14,31500.0,15.3958,15.3958,15.3377,15.345,31500.0
2011-09-08 10:50:00,21.14,21.16,21.14,21.16,10100.0,15.345,15.3595,15.345,15.3595,10100.0
2011-09-08 10:55:00,21.16,21.21,21.16,21.21,37100.0,15.3595,15.3958,15.3595,15.3958,37100.0
2011-09-08 11:00:00,21.21,21.26,21.21,21.21,22000.0,15.3958,15.4321,15.3958,15.3958,22000.0
2011-09-08 11:05:00,21.21,21.29,21.21,21.28,23900.0,15.3958,15.4538,15.3958,15.4466,23900.0
2011-09-08 11:10:00,21.28,21.28,21.23,21.24,2900.0,15.4466,15.4466,15.4103,15.4175,2900.0
2011-09-08 11:15:00,21.23,21.23,21.19,21.19,29800.0,15.4103,15.4103,15.3812,15.3812,29800.0
2011-09-08 11:20:00,21.19,21.2,21.18,21.18,4800.0,15.3812,15.3885,15.374,15.374,4800.0
2011-09-08 11:25:00,21.18,21.21,21.18,21.19,10200.0,15.374,15.3958,15.374,15.3812,10200.0
2011-09-08 11:30:00,21.19,21.19,21.16,21.17,12000.0,15.3812,15.3812,15.3595,15.3667,12000.0
2011-09-08 11:35:00,21.17,21.21,21.17,21.21,15500.0,15.3667,15.3958,15.3667,15.3958,15500.0
2011-09-08 11:40:00,21.21,21.21,21.19,21.19,8000.0,15.3958,15.3958,15.3812,15.3812,8000.0
2011-09-08 11:45:00,21.19,21.19,21.1,21.12,38300.0,15.3812,15.3812,15.3159,15.3304,38300.0
2011-09-08 11:50:00,21.11,21.12,21.04,21.04,27500.0,15.3232,15.3304,15.2724,15.2724,27500.0
2011-09-08 11:55:00,21.03,21.03,20.95,20.96,9100.0,15.2651,15.2651,15.207,15.2143,9100.0
2011-09-08 12:00:00,20.95,20.95,20.91,20.95,27200.0,15.207,15.207,15.178,15.207,27200.0
2011-09-08 12:05:00,20.93,20.94,20.92,20.93,7400.0,15.1925,15.1998,15.1853,15.1925,7400.0
2011-09-08 12:10:00,20.95,20.97,20.95,20.96,10300.0,15.207,15.2216,15.207,15.2143,10300.0
2011-09-08 12:15:00,20.96,20.98,20.95,20.98,21500.0,15.2143,15.2288,15.207,15.2288,21500.0
2011-09-08 12:20:00,20.98,20.99,20.96,20.96,4800.0,15.2288,15.2361,15.2143,15.2143,4800.0
2011-09-08 12:25:00,20.96,20.96,20.9,20.92,12800.0,15.2143,15.2143,15.1707,15.1853,12800.0
2011-09-08 12:30:00,20.9,20.9,20.87,20.89,17700.0,15.1707,15.1707,15.149,15.1635,17700.0
2011-09-08 12:35:00,20.89,20.96,20.89,20.92,9900.0,15.1635,15.2143,15.1635,15.1853,9900.0
2011-09-08 12:40:00,20.91,20.96,20.89,20.92,7900.0,15.178,15.2143,15.1635,15.1853,7900.0
2011-09-08 12:45:00,20.93,20.96,20.91,20.95,20700.0,15.1925,15.2143,15.178,15.207,20700.0
2011-09-08 12:50:00,20.95,20.97,20.95,20.97,9000.0,15.207,15.2216,15.207,15.2216,9000.0
2011-09-08 12:55:00,20.97,21.03,20.97,21.02,5000.0,15.2216,15.2651,15.2216,15.2578,5000.0
2011-09-08 13:00:00,21.0,21.01,20.97,21.01,2400.0,15.2433,15.2506,15.2216,15.2506,2400.0
2011-09-08 13:05:00,21.0,21.03,21.0,21.03,300.0,15.2433,15.2651,15.2433,15.2651,300.0
2011-09-08 13:10:00,21.03,21.03,20.98,20.98,1200.0,15.2651,15.2651,15.2288,15.2288,1200.0
2011-09-08 13:15:00,20.97,21.02,20.97,21.02,4600.0,15.2216,15.2578,15.2216,15.2578,4600.0
2011-09-08 13:20:00,21.02,21.03,20.99,21.03,1900.0,15.2578,15.2651,15.2361,15.2651,1900.0
2011-09-08 13:25:00,21.02,21.02,20.99,20.99,5100.0,15.2578,15.2578,15.2361,15.2361,5100.0
2011-09-08 13:30:00,21.0,21.07,20.89,20.95,15200.0,15.2433,15.2941,15.1635,15.207,15200.0
2011-09-08 13:35:00,20.94,21.01,20.93,20.96,17300.0,15.1998,15.2506,15.1925,15.2143,17300.0
2011-09-08 13:40:00,20.93,20.93,20.8,20.81,12200.0,15.1925,15.1925,15.0982,15.1054,12200.0
2011-09-08 13:45:00,20.8,20.85,20.79,20.83,32500.0,15.0982,15.1344,15.0909,15.1199,32500.0
2011-09-08 13:50:00,20.83,20.83,20.75,20.82,126700.0,15.1199,15.1199,15.0619,15.1127,126700.0
2011-09-08 13:55:00,20.82,20.82,20.8,20.8,1100.0,15.1127,15.1127,15.0982,15.0982,1100.0
2011-09-08 14:00:00,20.79,20.81,20.74,20.8,19800.0,15.0909,15.1054,15.0546,15.0982,19800.0
2011-09-08 14:05:00,20.79,20.81,20.75,20.8,10600.0,15.0909,15.1054,15.0619,15.0982,10600.0
2011-09-08 14:10:00,20.8,20.8,20.78,20.8,7700.0,15.0982,15.0982,15.0836,15.0982,7700.0
2011-09-08 14:15:00,20.81,20.84,20.78,20.79,10600.0,15.1054,15.1272,15.0836,15.0909,10600.0
2011-09-08 14:20:00,20.8,20.8,20.69,20.7,23700.0,15.0982,15.0982,15.0183,15.0256,23700.0
2011-09-08 14:25:00,20.71,20.72,20.64,20.69,20300.0,15.0328,15.0401,14.982,15.0183,20300.0
2011-09-08 14:30:00,20.69,20.74,20.66,20.74,16000.0,15.0183,15.0546,14.9965,15.0546,16000.0
2011-09-08 14:35:00,20.72,20.75,20.71,20.73,24000.0,15.0401,15.0619,15.0328,15.0473,24000.0
2011-09-08 14:40:00,20.72,20.76,20.71,20.72,18100.0,15.0401,15.0691,15.0328,15.0401,18100.0
2011-09-08 14:45:00,20.72,20.72,20.69,20.69,21000.0,15.0401,15.0401,15.0183,15.0183,21000.0
2011-09-08 14:50:00,20.69,20.73,20.67,20.68,13300.0,15.0183,15.0473,15.0038,15.0111,13300.0
2011-09-08 14:55:00,20.68,20.7,20.67,20.7,5900.0,15.0111,15.0256,15.0038,15.0256,5900.0
2011-09-08 15:00:00,20.7,20.71,20.65,20.67,26800.0,15.0256,15.0328,14.9893,15.0038,26800.0
2011-09-08 15:05:00,20.67,20.68,20.57,20.63,21000.0,15.0038,15.0111,14.9312,14.9748,21000.0
2011-09-08 15:10:00,20.63,20.63,20.55,20.56,55800.0,14.9748,14.9748,14.9167,14.9239,55800.0
2011-09-08 15:15:00,20.56,20.6,20.55,20.6,21700.0,14.9239,14.953,14.9167,14.953,21700.0
2011-09-08 15:20:00,20.59,20.68,20.59,20.68,72100.0,14.9457,15.0111,14.9457,15.0111,72100.0
2011-09-08 15:25:00,20.68,20.73,20.65,20.73,55900.0,15.0111,15.0473,14.9893,15.0473,55900.0
2011-09-08 15:30:00,20.73,20.77,20.69,20.76,81500.0,15.0473,15.0764,15.0183,15.0691,81500.0
2011-09-08 15:35:00,20.76,20.78,20.73,20.77,83000.0,15.0691,15.0836,15.0473,15.0764,83000.0
2011-09-08 15:40:00,20.77,20.86,20.77,20.84,106000.0,15.0764,15.1417,15.0764,15.1272,106000.0
2011-09-08 15:45:00,20.86,20.86,20.79,20.8,78300.0,15.1417,15.1417,15.0909,15.0982,78300.0
2011-09-08 15:50:00,20.8,20.8,20.71,20.71,91500.0,15.0982,15.0982,15.0328,15.0328,91500.0
2011-09-08 15:55:00,20.71,20.73,20.64,20.67,204900.0,15.0328,15.0473,14.982,15.0038,204900.0
2011-09-09 09:30:00,20.52,20.55,20.35,20.36,68900.0,14.8949,14.9167,14.7715,14.7788,68900.0
2011-09-09 09:35:00,20.35,20.35,20.22,20.28,71800.0,14.7715,14.7715,14.6771,14.7207,71800.0
2011-09-09 09:40:00,20.28,20.28,20.07,20.14,119000.0,14.7207,14.7207,14.5683,14.6191,119000.0
2011-09-09 09:45:00,20.14,20.27,20.1,20.26,75700.0,14.6191,14.7134,14.59,14.7062,75700.0
2011-09-09 09:50:00,20.27,20.35,20.22,20.35,15900.0,14.7134,14.7715,14.6771,14.7715,15900.0
2011-09-09 09:55:00,20.37,20.39,20.3,20.31,15800.0,14.786,14.8005,14.7352,14.7425,15800.0
2011-09-09 10:00:00,20.31,20.41,20.31,20.37,4800.0,14.7425,14.8151,14.7425,14.786,4800.0
2011-09-09 10:05:00,20.36,20.39,20.32,20.32,11500.0,14.7788,14.8005,14.7497,14.7497,11500.0
2011-09-09 10:10:00,20.32,20.33,20.28,20.31,16400.0,14.7497,14.757,14.7207,14.7425,16400.0
2011-09-09 10:15:00,20.29,20.36,20.26,20.35,9800.0,14.728,14.7788,14.7062,14.7715,9800.0
2011-09-09 10:20:00,20.33,20.41,20.32,20.41,5800.0,14.757,14.8151,14.7497,14.8151,5800.0
2011-09-09 10:25:00,20.45,20.59,20.45,20.59,32200.0,14.8441,14.9457,14.8441,14.9457,32200.0
2011-09-09 10:30:00,20.6,20.61,20.47,20.47,23700.0,14.953,14.9602,14.8586,14.8586,23700.0
2011-09-09 10:35:00,20.46,20.47,20.41,20.45,26300.0,14.8514,14.8586,14.8151,14.8441,26300.0
2011-09-09 10:40:00,20.45,20.52,20.42,20.5,9600.0,14.8441,14.8949,14.8223,14.8804,9600.0
2011-09-09 10:45:00,20.49,20.57,20.49,20.57,29400.0,14.8731,14.9312,14.8731,14.9312,29400.0
2011-09-09 10:50:00,20.56,20.61,20.56,20.59,10700.0,14.9239,14.9602,14.9239,14.9457,10700.0
2011-09-09 10:55:00,20.56,20.57,20.51,20.53,6800.0,14.9239,14.9312,14.8877,14.9022,6800.0
2011-09-09 11:00:00,20.51,20.61,20.51,20.58,7200.0,14.8877,14.9602,14.8877,14.9385,7200.0
2011-09-09 11:05:00,20.58,20.65,20.58,20.65,19400.0,14.9385,14.9893,14.9385,14.9893,19400.0
2011-09-09 11:10:00,20.65,20.72,20.47,20.5,69700.0,14.9893,15.0401,14.8586,14.8804,69700.0
2011-09-09 11:15:00,20.49,20.53,20.45,20.47,29900.0,14.8731,14.9022,14.8441,14.8586,29900.0
2011-09-09 11:20:00,20.46,20.46,20.26,20.32,53300.0,14.8514,14.8514,14.7062,14.7497,53300.0
2011-09-09 11:25:00,20.32,20.33,20.25,20.26,28200.0,14.7497,14.757,14.6989,14.7062,28200.0
2011-09-09 11:30:00,20.26,20.33,20.23,20.31,39200.0,14.7062,14.757,14.6844,14.7425,39200.0
2011-09-09 11:35:00,20.31,20.34,20.26,20.26,30100.0,14.7425,14.7643,14.7062,14.7062,30100.0
2011-09-09 11:40:00,20.27,20.28,20.14,20.17,30300.0,14.7134,14.7207,14.6191,14.6409,30300.0
2011-09-09 11:45:00,20.18,20.18,20.08,20.09,29700.0,14.6481,14.6481,14.5755,14.5828,29700.0
2011-09-09 11:50:00,20.09,20.11,20.04,20.1,11800.0,14.5828,14.5973,14.5465,14.59,11800.0
2011-09-09 11:55:00,20.09,20.12,20.09,20.1,9900.0,14.5828,14.6046,14.5828,14.59,9900.0
2011-09-09 12:00:00,20.11,20.12,20.07,20.1,13000.0,14.5973,14.6046,14.5683,14.59,13000.0
2011-09-09 12:05:00,20.1,20.11,20.04,20.04,6100.0,14.59,14.5973,14.5465,14.5465,6100.0
2011-09-09 12:10:00,20.04,20.04,19.95,19.96,14300.0,14.5465,14.5465,14.4812,14.4884,14300.0
2011-09-09 12:15:00,19.96,20.05,19.94,20.05,28900.0,14.4884,14.5538,14.4739,14.5538,28900.0
2011-09-09 12:20:00,20.06,20.14,20.06,20.11,44900.0,14.561,14.6191,14.561,14.5973,44900.0
2011-09-09 12:25:00,20.11,20.13,20.1,20.11,9000.0,14.5973,14.6118,14.59,14.5973,9000.0
2011-09-09 12:30:00,20.12,20.14,20.01,20.03,28000.0,14.6046,14.6191,14.5247,14.5392,28000.0
2011-09-09 12:35:00,20.03,20.04,19.98,20.0,59900.0,14.5392,14.5465,14.5029,14.5175,59900.0
2011-09-09 12:40:00,20.01,20.01,19.98,19.99,24600.0,14.5247,14.5247,14.5029,14.5102,24600.0
2011-09-09 12:45:00,20.0,20.06,19.99,20.04,36300.0,14.5175,14.561,14.5102,14.5465,36300.0
2011-09-09 12:50:00,20.05,20.06,20.03,20.05,4900.0,14.5538,14.561,14.5392,14.5538,4900.0
2011-09-09 12:55:00,20.06,20.2,20.06,20.19,30600.0,14.561,14.6626,14.561,14.6554,30600.0
2011-09-09 13:00:00,20.19,20.19,20.1,20.11,43700.0,14.6554,14.6554,14.59,14.5973,43700.0
2011-09-09 13:05:00,20.1,20.2,20.1,20.19,11000.0,14.59,14.6626,14.59,14.6554,11000.0
2011-09-09 13:10:00,20.19,20.26,20.17,20.23,13500.0,14.6554,14.7062,14.6409,14.6844,13500.0
2011-09-09 13:15:00,20.24,20.28,20.2,20.21,12000.0,14.6917,14.7207,14.6626,14.6699,12000.0
2011-09-09 13:20:00,20.2,20.2,20.13,20.13,33800.0,14.6626,14.6626,14.6118,14.6118,33800.0
2011-09-09 13:25:00,20.14,20.17,20.13,20.17,10100.0,14.6191,14.6409,14.6118,14.6409,10100.0
2011-09-09 13:30:00,20.17,20.17,20.09,20.11,7400.0,14.6409,14.6409,14.5828,14.5973,7400.0
2011-09-09 13:35:00,20.1,20.14,20.08,20.1,13700.0,14.59,14.6191,14.5755,14.59,13700.0
2011-09-09 13:40:00,20.12,20.14,20.1,20.1,17600.0,14.6046,14.6191,14.59,14.59,17600.0
2011-09-09 13:45:00,20.1,20.11,20.03,20.03,19900.0,14.59,14.5973,14.5392,14.5392,19900.0
2011-09-09 13:50:00,20.03,20.07,20.03,20.04,24500.0,14.5392,14.5683,14.5392,14.5465,24500.0
2011-09-09 13:55:00,20.05,20.07,20.03,20.04,21900.0,14.5538,14.5683,14.5392,14.5465,21900.0
2011-09-09 14:00:00,20.04,20.05,20.0,20.02,41200.0,14.5465,14.5538,14.5175,14.532,41200.0
2011-09-09 14:05:00,20.01,20.08,19.99,20.06,48100.0,14.5247,14.5755,14.5102,14.561,48100.0
2011-09-09 14:10:00,20.08,20.08,19.96,19.98,31500.0,14.5755,14.5755,14.4884,14.5029,31500.0
2011-09-09 14:15:00,19.97,19.98,19.94,19.94,21100.0,14.4957,14.5029,14.4739,14.4739,21100.0
2011-09-09 14:20:00,19.94,20.01,19.94,19.97,36800.0,14.4739,14.5247,14.4739,14.4957,36800.0
2011-09-09 14:25:00,19.97,19.98,19.93,19.93,29600.0,14.4957,14.5029,14.4666,14.4666,29600.0
2011-09-09 14:30:00,19.94,19.94,19.89,19.89,47000.0,14.4739,14.4739,14.4376,14.4376,47000.0
2011-09-09 14:35:00,19.89,19.94,19.87,19.92,56200.0,14.4376,14.4739,14.4231,14.4594,56200.0
2011-09-09 14:40:00,19.92,20.05,19.92,20.04,42800.0,14.4594,14.5538,14.4594,14.5465,42800.0
2011-09-09 14:45:00,20.04,20.06,19.95,19.95,38200.0,14.5465,14.561,14.4812,14.4812,38200.0
2011-09-09 14:50:00,19.95,19.95,19.91,19.92,33600.0,14.4812,14.4812,14.4521,14.4594,33600.0
2011-09-09 14:55:00,19.93,19.96,19.91,19.92,46800.0,14.4666,14.4884,14.4521,14.4594,46800.0
2011-09-09 15:00:00,19.93,19.96,19.9,19.96,88200.0,14.4666,14.4884,14.4449,14.4884,88200.0
2011-09-09 15:05:00,19.96,20.0,19.96,19.97,43900.0,14.4884,14.5175,14.4884,14.4957,43900.0
2011-09-09 15:10:00,19.98,19.99,19.92,19.99,33900.0,14.5029,14.5102,14.4594,14.5102,33900.0
2011-09-09 15:15:00,19.99,20.01,19.94,20.0,56300.0,14.5102,14.5247,14.4739,14.5175,56300.0
2011-09-09 15:20:00,20.0,20.01,19.93,19.94,20800.0,14.5175,14.5247,14.4666,14.4739,20800.0
2011-09-09 15:25:00,19.94,19.97,19.89,19.89,25700.0,14.4739,14.4957,14.4376,14.4376,25700.0
2011-09-09 15:30:00,19.9,19.99,19.89,19.98,40700.0,14.4449,14.5102,14.4376,14.5029,40700.0
2011-09-09 15:35:00,19.98,20.08,19.96,20.08,44400.0,14.5029,14.5755,14.4884,14.5755,44400.0
2011-09-09 15:40:00,20.08,20.09,20.03,20.04,138800.0,14.5755,14.5828,14.5392,14.5465,138800.0
2011-09-09 15:45:00,20.05,20.11,20.0,20.09,112500.0,14.5538,14.5973,14.5175,14.5828,112500.0
2011-09-09 15:50:00,20.09,20.12,20.03,20.1,177100.0,14.5828,14.6046,14.5392,14.59,177100.0
2011-09-09 15:55:00,20.11,20.11,20.03,20.04,285300.0,14.5973,14.5973,14.5392,14.5465,285300.0
2011-09-12 09:30:00,19.7,20.02,19.7,20.01,47300.0,14.2997,14.532,14.2997,14.5247,47300.0
2011-09-12 09:35:00,19.99,20.22,19.99,20.17,107500.0,14.5102,14.6771,14.5102,14.6409,107500.0
2011-09-12 09:40:00,20.17,20.25,20.16,20.25,39600.0,14.6409,14.6989,14.6336,14.6989,39600.0
2011-09-12 09:45:00,20.24,20.37,20.24,20.35,118700.0,14.6917,14.786,14.6917,14.7715,118700.0
2011-09-12 09:50:00,20.33,20.39,20.27,20.38,84400.0,14.757,14.8005,14.7134,14.7933,84400.0
2011-09-12 09:55:00,20.38,20.48,20.35,20.35,82700.0,14.7933,14.8659,14.7715,14.7715,82700.0
2011-09-12 10:00:00,20.37,20.39,20.31,20.38,91400.0,14.786,14.8005,14.7425,14.7933,91400.0
2011-09-12 10:05:00,20.36,20.51,20.36,20.43,95900.0,14.7788,14.8877,14.7788,14.8296,95900.0
2011-09-12 10:10:00,20.43,20.44,20.35,20.35,28100.0,14.8296,14.8368,14.7715,14.7715,28100.0
2011-09-12 10:15:00,20.34,20.36,20.22,20.23,27700.0,14.7643,14.7788,14.6771,14.6844,27700.0
2011-09-12 10:20:00,20.24,20.28,20.18,20.19,16300.0,14.6917,14.7207,14.6481,14.6554,16300.0
2011-09-12 10:25:00,20.19,20.22,20.16,20.16,23400.0,14.6554,14.6771,14.6336,14.6336,23400.0
2011-09-12 10:30:00,20.16,20.2,20.12,20.12,9800.0,14.6336,14.6626,14.6046,14.6046,9800.0
2011-09-12 10:35:00,20.12,20.2,20.1,20.19,11100.0,14.6046,14.6626,14.59,14.6554,11100.0
2011-09-12 10:40:00,20.19,20.2,20.08,20.09,10100.0,14.6554,14.6626,14.5755,14.5828,10100.0
2011-09-12 10:45:00,20.09,20.11,20.0,20.04,20200.0,14.5828,14.5973,14.5175,14.5465,20200.0
2011-09-12 10:50:00,20.03,20.08,20.03,20.08,26200.0,14.5392,14.5755,14.5392,14.5755,26200.0
2011-09-12 10:55:00,20.09,20.09,19.99,19.99,13400.0,14.5828,14.5828,14.5102,14.5102,13400.0
2011-09-12 11:00:00,19.98,20.01,19.98,19.99,9500.0,14.5029,14.5247,14.5029,14.5102,9500.0
2011-09-12 11:05:00,20.0,20.09,20.0,20.07,14400.0,14.5175,14.5828,14.5175,14.5683,14400.0
2011-09-12 11:10:00,20.07,20.08,20.03,20.08,5800.0,14.5683,14.5755,14.5392,14.5755,5800.0
2011-09-12 11:15:00,20.08,20.14,20.08,20.12,13000.0,14.5755,14.6191,14.5755,14.6046,13000.0
2011-09-12 11:20:00,20.12,20.18,20.12,20.17,15900.0,14.6046,14.6481,14.6046,14.6409,15900.0
2011-09-12 11:25:00,20.17,20.25,20.17,20.24,9400.0,14.6409,14.6989,14.6409,14.6917,9400.0
2011-09-12 11:30:00,20.24,20.28,20.22,20.27,12600.0,14.6917,14.7207,14.6771,14.7134,12600.0
2011-09-12 11:35:00,20.26,20.28,20.25,20.28,8400.0,14.7062,14.7207,14.6989,14.7207,8400.0
2011-09-12 11:40:00,20.27,20.3,20.26,20.28,12400.0,14.7134,14.7352,14.7062,14.7207,12400.0
2011-09-12 11:45:00,20.28,20.31,20.18,20.18,78200.0,14.7207,14.7425,14.6481,14.6481,78200.0
2011-09-12 11:50:00,20.18,20.19,20.13,20.14,9900.0,14.6481,14.6554,14.6118,14.6191,9900.0
2011-09-12 11:55:00,20.14,20.14,20.04,20.06,10200.0,14.6191,14.6191,14.5465,14.561,10200.0
2011-09-12 12:00:00,20.06,20.08,20.01,20.01,204100.0,14.561,14.5755,14.5247,14.5247,204100.0
2011-09-12 12:05:00,20.02,20.02,19.99,20.0,2500.0,14.532,14.532,14.5102,14.5175,2500.0
2011-09-12 12:10:00,20.0,20.01,19.94,19.95,10000.0,14.5175,14.5247,14.4739,14.4812,10000.0
2011-09-12 12:15:00,19.97,19.97,19.9,19.9,78400.0,14.4957,14.4957,14.4449,14.4449,78400.0
2011-09-12 12:20:00,19.9,19.93,19.9,19.92,7900.0,14.4449,14.4666,14.4449,14.4594,7900.0
2011-09-12 12:25:00,19.93,20.05,19.93,20.05,8400.0,14.4666,14.5538,14.4666,14.5538,8400.0
2011-09-12 12:30:00,20.06,20.06,19.95,19.98,47400.0,14.561,14.561,14.4812,14.5029,47400.0
2011-09-12 12:35:00,19.98,19.98,19.94,19.94,9200.0,14.5029,14.5029,14.4739,14.4739,9200.0
2011-09-12 12:40:00,19.93,19.94,19.9,19.93,3600.0,14.4666,14.4739,14.4449,14.4666,3600.0
2011-09-12 12:45:00,19.92,19.95,19.91,19.91,6700.0,14.4594,14.4812,14.4521,14.4521,6700.0
2011-09-12 12:50:00,19.92,19.99,19.91,19.97,26500.0,14.4594,14.5102,14.4521,14.4957,26500.0
2011-09-12 12:55:00,19.97,20.02,19.96,20.02,5400.0,14.4957,14.532,14.4884,14.532,5400.0
2011-09-12 13:00:00,20.02,20.1,20.01,20.07,14600.0,14.532,14.59,14.5247,14.5683,14600.0
2011-09-12 13:05:00,20.07,20.1,19.98,20.01,39300.0,14.5683,14.59,14.5029,14.5247,39300.0
2011-09-12 13:10:00,20.01,20.06,19.99,20.03,28100.0,14.5247,14.561,14.5102,14.5392,28100.0
2011-09-12 13:15:00,20.03,20.04,19.97,19.99,35100.0,14.5392,14.5465,14.4957,14.5102,35100.0
2011-09-12 13:20:00,20.0,20.0,19.97,19.99,10700.0,14.5175,14.5175,14.4957,14.5102,10700.0
2011-09-12 13:25:00,19.98,20.0,19.97,19.97,33000.0,14.5029,14.5175,14.4957,14.4957,33000.0
2011-09-12 13:30:00,19.97,19.97,19.87,19.87,33700.0,14.4957,14.4957,14.4231,14.4231,33700.0
2011-09-12 13:35:00,19.87,19.87,19.81,19.85,20100.0,14.4231,14.4231,14.3795,14.4086,20100.0
2011-09-12 13:40:00,19.85,19.9,19.85,19.9,7900.0,14.4086,14.4449,14.4086,14.4449,7900.0
2011-09-12 13:45:00,19.9,19.92,19.86,19.9,70800.0,14.4449,14.4594,14.4158,14.4449,70800.0
2011-09-12 13:50:00,19.91,19.98,19.9,19.95,18400.0,14.4521,14.5029,14.4449,14.4812,18400.0
2011-09-12 13:55:00,19.94,19.95,19.91,19.94,38100.0,14.4739,14.4812,14.4521,14.4739,38100.0
2011-09-12 14:00:00,19.94,19.94,19.87,19.88,31000.0,14.4739,14.4739,14.4231,14.4304,31000.0
2011-09-12 14:05:00,19.88,19.91,19.83,19.9,36100.0,14.4304,14.4521,14.3941,14.4449,36100.0
2011-09-12 14:10:00,19.88,19.89,19.83,19.88,27600.0,14.4304,14.4376,14.3941,14.4304,27600.0
2011-09-12 14:15:00,19.89,19.93,19.87,19.87,19700.0,14.4376,14.4666,14.4231,14.4231,19700.0
2011-09-12 14:20:00,19.88,19.95,19.85,19.92,23000.0,14.4304,14.4812,14.4086,14.4594,23000.0
2011-09-12 14:25:00,19.92,19.96,19.9,19.91,26000.0,14.4594,14.4884,14.4449,14.4521,26000.0
2011-09-12 14:30:00,19.93,19.99,19.91,19.98,32600.0,14.4666,14.5102,14.4521,14.5029,32600.0
2011-09-12 14:35:00,19.99,20.11,19.99,20.05,134000.0,14.5102,14.5973,14.5102,14.5538,134000.0
2011-09-12 14:40:00,20.06,20.19,20.06,20.16,74300.0,14.561,14.6554,14.561,14.6336,74300.0
2011-09-12 14:45:00,20.16,20.16,20.08,20.11,37600.0,14.6336,14.6336,14.5755,14.5973,37600.0
2011-09-12 14:50:00,20.1,20.1,20.03,20.04,40900.0,14.59,14.59,14.5392,14.5465,40900.0
2011-09-12 14:55:00,20.04,20.04,19.99,20.01,12800.0,14.5465,14.5465,14.5102,14.5247,12800.0
2011-09-12 15:00:00,20.01,20.05,19.97,19.98,35700.0,14.5247,14.5538,14.4957,14.5029,35700.0
2011-09-12 15:05:00,19.98,19.99,19.94,19.94,15800.0,14.5029,14.5102,14.4739,14.4739,15800.0
2011-09-12 15:10:00,19.95,20.02,19.95,19.98,21000.0,14.4812,14.532,14.4812,14.5029,21000.0
2011-09-12 15:15:00,19.97,19.99,19.91,19.96,16200.0,14.4957,14.5102,14.4521,14.4884,16200.0
2011-09-12 15:20:00,19.95,20.07,19.92,20.07,26600.0,14.4812,14.5683,14.4594,14.5683,26600.0
2011-09-12 15:25:00,20.06,20.09,20.05,20.08,27500.0,14.561,14.5828,14.5538,14.5755,27500.0
2011-09-12 15:30:00,20.08,20.17,20.08,20.15,220000.0,14.5755,14.6409,14.5755,14.6263,220000.0
2011-09-12 15:35:00,20.15,20.16,20.11,20.16,60800.0,14.6263,14.6336,14.5973,14.6336,60800.0
2011-09-12 15:40:00,20.15,20.22,20.12,20.21,31200.0,14.6263,14.6771,14.6046,14.6699,31200.0
2011-09-12 15:45:00,20.22,20.29,20.21,20.26,80600.0,14.6771,14.728,14.6699,14.7062,80600.0
2011-09-12 15:50:00,20.26,20.41,20.26,20.37,138200.0,14.7062,14.8151,14.7062,14.786,138200.0
2011-09-12 15:55:00,20.37,20.45,20.36,20.42,250900.0,14.786,14.8441,14.7788,14.8223,250900.0
2011-09-13 09:30:00,20.43,20.72,20.43,20.69,40700.0,14.8296,15.0401,14.8296,15.0183,40700.0
2011-09-13 09:35:00,20.68,20.68,20.52,20.53,14500.0,15.0111,15.0111,14.8949,14.9022,14500.0
2011-09-13 09:40:00,20.54,20.54,20.48,20.53,75000.0,14.9094,14.9094,14.8659,14.9022,75000.0
2011-09-13 09:45:00,20.53,20.7,20.46,20.69,57300.0,14.9022,15.0256,14.8514,15.0183,57300.0
2011-09-13 09:50:00,20.69,20.81,20.69,20.81,109000.0,15.0183,15.1054,15.0183,15.1054,109000.0
2011-09-13 09:55:00,20.8,20.93,20.8,20.93,84700.0,15.0982,15.1925,15.0982,15.1925,84700.0
2011-09-13 10:00:00,20.93,20.95,20.88,20.92,31400.0,15.1925,15.207,15.1562,15.1853,31400.0
2011-09-13 10:05:00,20.93,21.06,20.92,21.04,196100.0,15.1925,15.2869,15.1853,15.2724,196100.0
2011-09-13 10:10:00,21.05,21.05,20.99,20.99,79700.0,15.2796,15.2796,15.2361,15.2361,79700.0
2011-09-13 10:15:00,21.0,21.04,20.98,21.02,167800.0,15.2433,15.2724,15.2288,15.2578,167800.0
2011-09-13 10:20:00,21.01,21.09,21.0,21.07,90500.0,15.2506,15.3087,15.2433,15.2941,90500.0
2011-09-13 10:25:00,21.07,21.1,21.04,21.05,22100.0,15.2941,15.3159,15.2724,15.2796,22100.0
2011-09-13 10:30:00,21.05,21.1,20.96,20.99,117700.0,15.2796,15.3159,15.2143,15.2361,117700.0
2011-09-13 10:35:00,20.98,21.02,20.95,21.0,68800.0,15.2288,15.2578,15.207,15.2433,68800.0
2011-09-13 10:40:00,21.01,21.01,20.96,20.96,18800.0,15.2506,15.2506,15.2143,15.2143,18800.0
2011-09-13 10:45:00,20.96,21.02,20.96,21.01,122800.0,15.2143,15.2578,15.2143,15.2506,122800.0
2011-09-13 10:50:00,21.01,21.07,20.9,20.91,102000.0,15.2506,15.2941,15.1707,15.178,102000.0
2011-09-13 10:55:00,20.91,20.94,20.88,20.9,23600.0,15.178,15.1998,15.1562,15.1707,23600.0
2011-09-13 11:00:00,20.89,20.95,20.82,20.82,30100.0,15.1635,15.207,15.1127,15.1127,30100.0
2011-09-13 11:05:00,20.82,20.82,20.77,20.78,12800.0,15.1127,15.1127,15.0764,15.0836,12800.0
2011-09-13 11:10:00,20.79,20.82,20.79,20.81,13300.0,15.0909,15.1127,15.0909,15.1054,13300.0
2011-09-13 11:15:00,20.81,20.84,20.72,20.73,15200.0,15.1054,15.1272,15.0401,15.0473,15200.0
2011-09-13 11:20:00,20.73,20.73,20.67,20.71,18000.0,15.0473,15.0473,15.0038,15.0328,18000.0
2011-09-13 11:25:00,20.7,20.7,20.62,20.65,13400.0,15.0256,15.0256,14.9675,14.9893,13400.0
2011-09-13 11:30:00,20.66,20.68,20.63,20.68,14800.0,14.9965,15.0111,14.9748,15.0111,14800.0
2011-09-13 11:35:00,20.67,20.78,20.67,20.78,16800.0,15.0038,15.0836,15.0038,15.0836,16800.0
2011-09-13 11:40:00,20.77,20.82,20.75,20.82,22700.0,15.0764,15.1127,15.0619,15.1127,22700.0
2011-09-13 11:45:00,20.83,20.84,20.74,20.75,19800.0,15.1199,15.1272,15.0546,15.0619,19800.0
2011-09-13 11:50:00,20.72,20.78,20.72,20.77,12400.0,15.0401,15.0836,15.0401,15.0764,12400.0
2011-09-13 11:55:00,20.77,20.8,20.74,20.74,10500.0,15.0764,15.0982,15.0546,15.0546,10500.0
2011-09-13 12:00:00,20.74,20.74,20.64,20.67,14600.0,15.0546,15.0546,14.982,15.0038,14600.0
2011-09-13 12:05:00,20.67,20.76,20.67,20.75,16100.0,15.0038,15.0691,15.0038,15.0619,16100.0
2011-09-13 12:10:00,20.76,20.77,20.71,20.76,8300.0,15.0691,15.0764,15.0328,15.0691,8300.0
2011-09-13 12:15:00,20.77,20.77,20.72,20.72,13600.0,15.0764,15.0764,15.0401,15.0401,13600.0
2011-09-13 12:20:00,20.72,20.73,20.71,20.71,5300.0,15.0401,15.0473,15.0328,15.0328,5300.0
2011-09-13 12:25:00,20.68,20.72,20.66,20.72,11200.0,15.0111,15.0401,14.9965,15.0401,11200.0
2011-09-13 12:30:00,20.71,20.73,20.66,20.68,13100.0,15.0328,15.0473,14.9965,15.0111,13100.0
2011-09-13 12:35:00,20.68,20.72,20.68,20.7,10600.0,15.0111,15.0401,15.0111,15.0256,10600.0
2011-09-13 12:40:00,20.71,20.73,20.69,20.72,19200.0,15.0328,15.0473,15.0183,15.0401,19200.0
2011-09-13 12:45:00,20.72,20.75,20.72,20.74,33400.0,15.0401,15.0619,15.0401,15.0546,33400.0
2011-09-13 12:50:00,20.74,20.76,20.74,20.74,16500.0,15.0546,15.0691,15.0546,15.0546,16500.0
2011-09-13 12:55:00,20.74,20.77,20.71,20.75,17700.0,15.0546,15.0764,15.0328,15.0619,17700.0
2011-09-13 13:00:00,20.77,20.79,20.76,20.77,16200.0,15.0764,15.0909,15.0691,15.0764,16200.0
2011-09-13 13:05:00,20.77,20.8,20.75,20.75,7600.0,15.0764,15.0982,15.0619,15.0619,7600.0
2011-09-13 13:10:00,20.74,20.76,20.7,20.76,19300.0,15.0546,15.0691,15.0256,15.0691,19300.0
2011-09-13 13:15:00,20.77,20.77,20.71,20.71,6000.0,15.0764,15.0764,15.0328,15.0328,6000.0
2011-09-13 13:20:00,20.72,20.73,20.69,20.69,8200.0,15.0401,15.0473,15.0183,15.0183,8200.0
2011-09-13 13:25:00,20.7,20.71,20.7,20.7,6600.0,15.0256,15.0328,15.0256,15.0256,6600.0
2011-09-13 13:30:00,20.7,20.7,20.65,20.69,22200.0,15.0256,15.0256,14.9893,15.0183,22200.0
2011-09-13 13:35:00,20.69,20.71,20.67,20.7,14600.0,15.0183,15.0328,15.0038,15.0256,14600.0
2011-09-13 13:40:00,20.71,20.73,20.71,20.73,9700.0,15.0328,15.0473,15.0328,15.0473,9700.0
2011-09-13 13:45:00,20.73,20.81,20.73,20.8,20800.0,15.0473,15.1054,15.0473,15.0982,20800.0
2011-09-13 13:50:00,20.81,20.83,20.8,20.82,15000.0,15.1054,15.1199,15.0982,15.1127,15000.0
2011-09-13 13:55:00,20.82,20.82,20.73,20.75,32800.0,15.1127,15.1127,15.0473,15.0619,32800.0
2011-09-13 14:00:00,20.74,20.77,20.73,20.75,31700.0,15.0546,15.0764,15.0473,15.0619,31700.0
2011-09-13 14:05:00,20.76,20.78,20.73,20.75,42600.0,15.0691,15.0836,15.0473,15.0619,42600.0
2011-09-13 14:10:00,20.76,20.78,20.71,20.74,43600.0,15.0691,15.0836,15.0328,15.0546,43600.0
2011-09-13 14:15:00,20.73,20.76,20.73,20.74,23200.0,15.0473,15.0691,15.0473,15.0546,23200.0
2011-09-13 14:20:00,20.75,20.81,20.75,20.81,28400.0,15.0619,15.1054,15.0619,15.1054,28400.0
2011-09-13 14:25:00,20.83,20.87,20.82,20.87,20600.0,15.1199,15.149,15.1127,15.149,20600.0
2011-09-13 14:30:00,20.88,20.89,20.84,20.85,26200.0,15.1562,15.1635,15.1272,15.1344,26200.0
2011-09-13 14:35:00,20.86,20.86,20.81,20.81,8700.0,15.1417,15.1417,15.1054,15.1054,8700.0
2011-09-13 14:40:00,20.81,20.83,20.81,20.81,11600.0,15.1054,15.1199,15.1054,15.1054,11600.0
2011-09-13 14:45:00,20.81,20.81,20.71,20.72,76100.0,15.1054,15.1054,15.0328,15.0401,76100.0
2011-09-13 14:50:00,20.72,20.73,20.7,20.73,56700.0,15.0401,15.0473,15.0256,15.0473,56700.0
2011-09-13 14:55:00,20.73,20.75,20.65,20.74,144400.0,15.0473,15.0619,14.9893,15.0546,144400.0
2011-09-13 15:00:00,20.73,20.76,20.7,20.74,30900.0,15.0473,15.0691,15.0256,15.0546,30900.0
2011-09-13 15:05:00,20.74,20.76,20.69,20.72,33700.0,15.0546,15.0691,15.0183,15.0401,33700.0
2011-09-13 15:10:00,20.72,20.73,20.69,20.7,25300.0,15.0401,15.0473,15.0183,15.0256,25300.0
2011-09-13 15:15:00,20.69,20.69,20.56,20.57,79300.0,15.0183,15.0183,14.9239,14.9312,79300.0
2011-09-13 15:20:00,20.57,20.6,20.51,20.59,38900.0,14.9312,14.953,14.8877,14.9457,38900.0
2011-09-13 15:25:00,20.59,20.68,20.54,20.68,37700.0,14.9457,15.0111,14.9094,15.0111,37700.0
2011-09-13 15:30:00,20.69,20.79,20.67,20.79,77100.0,15.0183,15.0909,15.0038,15.0909,77100.0
2011-09-13 15:35:00,20.79,20.79,20.75,20.76,42000.0,15.0909,15.0909,15.0619,15.0691,42000.0
2011-09-13 15:40:00,20.76,20.83,20.73,20.82,52800.0,15.0691,15.1199,15.0473,15.1127,52800.0
2011-09-13 15:45:00,20.81,20.85,20.81,20.82,52100.0,15.1054,15.1344,15.1054,15.1127,52100.0
2011-09-13 15:50:00,20.83,20.85,20.75,20.8,108400.0,15.1199,15.1344,15.0619,15.0982,108400.0
2011-09-13 15:55:00,20.8,20.84,20.79,20.8,265100.0,15.0982,15.1272,15.0909,15.0982,265100.0
2011-09-14 09:30:00,21.02,21.04,20.93,20.97,18100.0,15.2578,15.2724,15.1925,15.2216,18100.0
2011-09-14 09:35:00,21.0,21.02,20.92,20.92,82200.0,15.2433,15.2578,15.1853,15.1853,82200.0
2011-09-14 09:40:00,20.92,21.03,20.9,21.02,75800.0,15.1853,15.2651,15.1707,15.2578,75800.0
2011-09-14 09:45:00,21.02,21.13,21.01,21.06,113000.0,15.2578,15.3377,15.2506,15.2869,113000.0
2011-09-14 09:50:00,21.04,21.09,20.97,20.98,15300.0,15.2724,15.3087,15.2216,15.2288,15300.0
2011-09-14 09:55:00,20.96,21.04,20.96,20.97,7400.0,15.2143,15.2724,15.2143,15.2216,7400.0
2011-09-14 10:00:00,20.94,20.94,20.82,20.91,39300.0,15.1998,15.1998,15.1127,15.178,39300.0
2011-09-14 10:05:00,20.9,20.96,20.88,20.9,24500.0,15.1707,15.2143,15.1562,15.1707,24500.0
2011-09-14 10:10:00,20.92,20.98,20.92,20.94,2700.0,15.1853,15.2288,15.1853,15.1998,2700.0
2011-09-14 10:15:00,20.93,20.94,20.7,20.7,33100.0,15.1925,15.1998,15.0256,15.0256,33100.0
2011-09-14 10:20:00,20.7,20.72,20.58,20.67,36900.0,15.0256,15.0401,14.9385,15.0038,36900.0
2011-09-14 10:25:00,20.66,20.77,20.65,20.69,42100.0,14.9965,15.0764,14.9893,15.0183,42100.0
2011-09-14 10:30:00,20.7,20.73,20.61,20.69,35800.0,15.0256,15.0473,14.9602,15.0183,35800.0
2011-09-14 10:35:00,20.7,20.75,20.63,20.72,11500.0,15.0256,15.0619,14.9748,15.0401,11500.0
2011-09-14 10:40:00,20.74,20.75,20.61,20.62,12400.0,15.0546,15.0619,14.9602,14.9675,12400.0
2011-09-14 10:45:00,20.64,20.68,20.54,20.56,27500.0,14.982,15.0111,14.9094,14.9239,27500.0
2011-09-14 10:50:00,20.58,20.67,20.57,20.66,19500.0,14.9385,15.0038,14.9312,14.9965,19500.0
2011-09-14 10:55:00,20.66,20.67,20.59,20.66,22400.0,14.9965,15.0038,14.9457,14.9965,22400.0
2011-09-14 11:00:00,20.66,20.73,20.6,20.72,18900.0,14.9965,15.0473,14.953,15.0401,18900.0
2011-09-14 11:05:00,20.72,20.81,20.72,20.79,50800.0,15.0401,15.1054,15.0401,15.0909,50800.0
2011-09-14 11:10:00,20.79,20.84,20.78,20.84,3100.0,15.0909,15.1272,15.0836,15.1272,3100.0
2011-09-14 11:15:00,20.84,20.84,20.78,20.8,9300.0,15.1272,15.1272,15.0836,15.0982,9300.0
2011-09-14 11:20:00,20.79,20.86,20.78,20.86,3200.0,15.0909,15.1417,15.0836,15.1417,3200.0
2011-09-14 11:25:00,20.85,20.91,20.85,20.91,3400.0,15.1344,15.178,15.1344,15.178,3400.0
2011-09-14 11:30:00,20.92,20.94,20.89,20.91,8800.0,15.1853,15.1998,15.1635,15.178,8800.0
2011-09-14 11:35:00,20.89,20.92,20.87,20.92,4700.0,15.1635,15.1853,15.149,15.1853,4700.0
2011-09-14 11:40:00,20.91,20.91,20.85,20.86,27300.0,15.178,15.178,15.1344,15.1417,27300.0
2011-09-14 11:45:00,20.85,20.85,20.81,20.83,52100.0,15.1344,15.1344,15.1054,15.1199,52100.0
2011-09-14 11:50:00,20.83,20.89,20.82,20.88,3300.0,15.1199,15.1635,15.1127,15.1562,3300.0
2011-09-14 11:55:00,20.87,20.89,20.86,20.87,700.0,15.149,15.1635,15.1417,15.149,700.0
2011-09-14 12:00:00,20.88,20.91,20.85,20.89,85100.0,15.1562,15.178,15.1344,15.1635,85100.0
2011-09-14 12:05:00,20.87,20.87,20.83,20.83,1300.0,15.149,15.149,15.1199,15.1199,1300.0
2011-09-14 12:10:00,20.84,20.84,20.77,20.77,4200.0,15.1272,15.1272,15.0764,15.0764,4200.0
2011-09-14 12:15:00,20.77,20.79,20.76,20.78,8600.0,15.0764,15.0909,15.0691,15.0836,8600.0
2011-09-14 12:20:00,20.77,20.78,20.76,20.78,3100.0,15.0764,15.0836,15.0691,15.0836,3100.0
2011-09-14 12:25:00,20.79,20.83,20.79,20.82,6400.0,15.0909,15.1199,15.0909,15.1127,6400.0
2011-09-14 12:30:00,20.85,20.87,20.84,20.86,6100.0,15.1344,15.149,15.1272,15.1417,6100.0
2011-09-14 12:35:00,20.86,20.91,20.86,20.9,16200.0,15.1417,15.178,15.1417,15.1707,16200.0
2011-09-14 12:40:00,20.91,20.92,20.89,20.89,11400.0,15.178,15.1853,15.1635,15.1635,11400.0
2011-09-14 12:45:00,20.9,20.92,20.87,20.87,11900.0,15.1707,15.1853,15.149,15.149,11900.0
2011-09-14 12:50:00,20.86,20.88,20.81,20.83,19800.0,15.1417,15.1562,15.1054,15.1199,19800.0
2011-09-14 12:55:00,20.83,20.86,20.79,20.83,14100.0,15.1199,15.1417,15.0909,15.1199,14100.0
2011-09-14 13:00:00,20.84,20.85,20.83,20.85,14700.0,15.1272,15.1344,15.1199,15.1344,14700.0
2011-09-14 13:05:00,20.85,20.88,20.84,20.87,9000.0,15.1344,15.1562,15.1272,15.149,9000.0
2011-09-14 13:10:00,20.87,20.88,20.86,20.87,3900.0,15.149,15.1562,15.1417,15.149,3900.0
2011-09-14 13:15:00,20.87,20.87,20.84,20.86,6100.0,15.149,15.149,15.1272,15.1417,6100.0
2011-09-14 13:20:00,20.86,20.86,20.84,20.85,2900.0,15.1417,15.1417,15.1272,15.1344,2900.0
2011-09-14 13:25:00,20.85,20.85,20.8,20.83,36400.0,15.1344,15.1344,15.0982,15.1199,36400.0
2011-09-14 13:30:00,20.83,20.85,20.83,20.84,23100.0,15.1199,15.1344,15.1199,15.1272,23100.0
2011-09-14 13:35:00,20.84,20.94,20.82,20.94,8700.0,15.1272,15.1998,15.1127,15.1998,8700.0
2011-09-14 13:40:00,20.94,20.96,20.91,20.93,16900.0,15.1998,15.2143,15.178,15.1925,16900.0
2011-09-14 13:45:00,20.93,20.99,20.93,20.98,147600.0,15.1925,15.2361,15.1925,15.2288,147600.0
2011-09-14 13:50:00,20.99,21.01,20.95,20.96,20400.0,15.2361,15.2506,15.207,15.2143,20400.0
2011-09-14 13:55:00,20.96,20.96,20.85,20.88,24200.0,15.2143,15.2143,15.1344,15.1562,24200.0
2011-09-14 14:00:00,20.9,20.94,20.89,20.93,11900.0,15.1707,15.1998,15.1635,15.1925,11900.0
2011-09-14 14:05:00,20.94,21.01,20.94,20.99,23600.0,15.1998,15.2506,15.1998,15.2361,23600.0
2011-09-14 14:10:00,21.0,21.01,20.93,20.93,36500.0,15.2433,15.2506,15.1925,15.1925,36500.0
2011-09-14 14:15:00,20.93,21.04,20.93,21.02,13200.0,15.1925,15.2724,15.1925,15.2578,13200.0
2011-09-14 14:20:00,21.02,21.04,20.98,20.99,8400.0,15.2578,15.2724,15.2288,15.2361,8400.0
2011-09-14 14:25:00,20.98,20.99,20.94,20.98,25100.0,15.2288,15.2361,15.1998,15.2288,25100.0
2011-09-14 14:30:00,20.98,21.01,20.97,21.0,19100.0,15.2288,15.2506,15.2216,15.2433,19100.0
2011-09-14 14:35:00,21.0,21.03,21.0,21.02,19700.0,15.2433,15.2651,15.2433,15.2578,19700.0
2011-09-14 14:40:00,21.02,21.06,21.02,21.05,34800.0,15.2578,15.2869,15.2578,15.2796,34800.0
2011-09-14 14:45:00,21.04,21.05,21.02,21.03,13400.0,15.2724,15.2796,15.2578,15.2651,13400.0
2011-09-14 14:50:00,21.04,21.09,21.04,21.09,19000.0,15.2724,15.3087,15.2724,15.3087,19000.0
2011-09-14 14:55:00,21.09,21.13,21.08,21.12,21100.0,15.3087,15.3377,15.3014,15.3304,21100.0
2011-09-14 15:00:00,21.12,21.22,21.12,21.22,35400.0,15.3304,15.403,15.3304,15.403,35400.0
2011-09-14 15:05:00,21.22,21.24,21.19,21.23,42500.0,15.403,15.4175,15.3812,15.4103,42500.0
2011-09-14 15:10:00,21.24,21.26,21.23,21.25,40200.0,15.4175,15.4321,15.4103,15.4248,40200.0
2011-09-14 15:15:00,21.25,21.3,21.25,21.29,28200.0,15.4248,15.4611,15.4248,15.4538,28200.0
2011-09-14 15:20:00,21.3,21.31,21.27,21.29,24400.0,15.4611,15.4684,15.4393,15.4538,24400.0
2011-09-14 15:25:00,21.3,21.43,21.29,21.39,74700.0,15.4611,15.5555,15.4538,15.5264,74700.0
2011-09-14 15:30:00,21.39,21.46,21.38,21.41,47600.0,15.5264,15.5772,15.5192,15.5409,47600.0
2011-09-14 15:35:00,21.41,21.43,21.36,21.36,44700.0,15.5409,15.5555,15.5046,15.5046,44700.0
2011-09-14 15:40:00,21.36,21.37,21.28,21.28,71200.0,15.5046,15.5119,15.4466,15.4466,71200.0
2011-09-14 15:45:00,21.28,21.32,21.2,21.24,128400.0,15.4466,15.4756,15.3885,15.4175,128400.0
2011-09-14 15:50:00,21.25,21.31,21.24,21.26,121500.0,15.4248,15.4684,15.4175,15.4321,121500.0
2011-09-14 15:55:00,21.26,21.26,21.18,21.18,181700.0,15.4321,15.4321,15.374,15.374,181700.0
2011-09-15 09:30:00,21.19,21.44,21.19,21.36,36400.0,15.3812,15.5627,15.3812,15.5046,36400.0
2011-09-15 09:35:00,21.37,21.4,21.3,21.36,57000.0,15.5119,15.5337,15.4611,15.5046,57000.0
2011-09-15 09:40:00,21.37,21.37,21.26,21.34,54700.0,15.5119,15.5119,15.4321,15.4901,54700.0
2011-09-15 09:45:00,21.34,21.37,21.28,21.31,18000.0,15.4901,15.5119,15.4466,15.4684,18000.0
2011-09-15 09:50:00,21.31,21.37,21.28,21.29,32700.0,15.4684,15.5119,15.4466,15.4538,32700.0
2011-09-15 09:55:00,21.3,21.33,21.3,21.32,16300.0,15.4611,15.4829,15.4611,15.4756,16300.0
2011-09-15 10:00:00,21.31,21.39,21.27,21.38,49000.0,15.4684,15.5264,15.4393,15.5192,49000.0
2011-09-15 10:05:00,21.4,21.41,21.39,21.4,54100.0,15.5337,15.5409,15.5264,15.5337,54100.0
2011-09-15 10:10:00,21.4,21.43,21.36,21.37,67700.0,15.5337,15.5555,15.5046,15.5119,67700.0
2011-09-15 10:15:00,21.36,21.41,21.33,21.41,67300.0,15.5046,15.5409,15.4829,15.5409,67300.0
2011-09-15 10:20:00,21.4,21.4,21.35,21.35,8900.0,15.5337,15.5337,15.4974,15.4974,8900.0
2011-09-15 10:25:00,21.35,21.37,21.28,21.29,26100.0,15.4974,15.5119,15.4466,15.4538,26100.0
2011-09-15 10:30:00,21.29,21.29,21.2,21.2,8800.0,15.4538,15.4538,15.3885,15.3885,8800.0
2011-09-15 10:35:00,21.2,21.2,21.16,21.19,19700.0,15.3885,15.3885,15.3595,15.3812,19700.0
2011-09-15 10:40:00,21.18,21.23,21.18,21.22,12300.0,15.374,15.4103,15.374,15.403,12300.0
2011-09-15 10:45:00,21.22,21.23,21.19,21.2,8700.0,15.403,15.4103,15.3812,15.3885,8700.0
2011-09-15 10:50:00,21.2,21.2,21.13,21.13,47700.0,15.3885,15.3885,15.3377,15.3377,47700.0
2011-09-15 10:55:00,21.14,21.18,21.1,21.12,115800.0,15.345,15.374,15.3159,15.3304,115800.0
2011-09-15 11:00:00,21.1,21.11,21.04,21.09,21000.0,15.3159,15.3232,15.2724,15.3087,21000.0
2011-09-15 11:05:00,21.09,21.15,21.09,21.15,16500.0,15.3087,15.3522,15.3087,15.3522,16500.0
2011-09-15 11:10:00,21.14,21.17,21.13,21.13,21800.0,15.345,15.3667,15.3377,15.3377,21800.0
2011-09-15 11:15:00,21.14,21.19,21.14,21.18,13300.0,15.345,15.3812,15.345,15.374,13300.0
2011-09-15 11:20:00,21.18,21.22,21.18,21.21,8000.0,15.374,15.403,15.374,15.3958,8000.0
2011-09-15 11:25:00,21.2,21.21,21.15,21.21,9400.0,15.3885,15.3958,15.3522,15.3958,9400.0
2011-09-15 11:30:00,21.21,21.24,21.2,21.22,5400.0,15.3958,15.4175,15.3885,15.403,5400.0
2011-09-15 11:35:00,21.22,21.27,21.21,21.26,7300.0,15.403,15.4393,15.3958,15.4321,7300.0
2011-09-15 11:40:00,21.26,21.28,21.23,21.26,12200.0,15.4321,15.4466,15.4103,15.4321,12200.0
2011-09-15 11:45:00,21.28,21.29,21.26,21.27,9500.0,15.4466,15.4538,15.4321,15.4393,9500.0
2011-09-15 11:50:00,21.27,21.28,21.24,21.25,9700.0,15.4393,15.4466,15.4175,15.4248,9700.0
2011-09-15 11:55:00,21.25,21.26,21.22,21.24,13300.0,15.4248,15.4321,15.403,15.4175,13300.0
2011-09-15 12:00:00,21.25,21.26,21.23,21.26,2800.0,15.4248,15.4321,15.4103,15.4321,2800.0
2011-09-15 12:05:00,21.25,21.28,21.24,21.27,1300.0,15.4248,15.4466,15.4175,15.4393,1300.0
2011-09-15 12:10:00,21.27,21.31,21.26,21.28,12100.0,15.4393,15.4684,15.4321,15.4466,12100.0
2011-09-15 12:15:00,21.28,21.31,21.28,21.3,3600.0,15.4466,15.4684,15.4466,15.4611,3600.0
2011-09-15 12:20:00,21.29,21.29,21.24,21.24,5100.0,15.4538,15.4538,15.4175,15.4175,5100.0
2011-09-15 12:25:00,21.24,21.25,21.23,21.24,1600.0,15.4175,15.4248,15.4103,15.4175,1600.0
2011-09-15 12:30:00,21.25,21.28,21.24,21.27,2800.0,15.4248,15.4466,15.4175,15.4393,2800.0
2011-09-15 12:35:00,21.27,21.3,21.27,21.28,3200.0,15.4393,15.4611,15.4393,15.4466,3200.0
2011-09-15 12:40:00,21.28,21.3,21.28,21.29,1700.0,15.4466,15.4611,15.4466,15.4538,1700.0
2011-09-15 12:45:00,21.29,21.29,21.26,21.27,11100.0,15.4538,15.4538,15.4321,15.4393,11100.0
2011-09-15 12:50:00,21.27,21.27,21.24,21.24,1500.0,15.4393,15.4393,15.4175,15.4175,1500.0
2011-09-15 12:55:00,21.24,21.24,21.23,21.24,1900.0,15.4175,15.4175,15.4103,15.4175,1900.0
2011-09-15 13:00:00,21.25,21.28,21.23,21.28,8800.0,15.4248,15.4466,15.4103,15.4466,8800.0
2011-09-15 13:05:00,21.28,21.3,21.28,21.3,4800.0,15.4466,15.4611,15.4466,15.4611,4800.0
2011-09-15 13:10:00,21.3,21.32,21.3,21.31,6400.0,15.4611,15.4756,15.4611,15.4684,6400.0
2011-09-15 13:15:00,21.32,21.32,21.29,21.29,2000.0,15.4756,15.4756,15.4538,15.4538,2000.0
2011-09-15 13:20:00,21.29,21.31,21.28,21.3,3200.0,15.4538,15.4684,15.4466,15.4611,3200.0
2011-09-15 13:25:00,21.3,21.31,21.25,21.26,6700.0,15.4611,15.4684,15.4248,15.4321,6700.0
2011-09-15 13:30:00,21.25,21.27,21.25,21.26,2600.0,15.4248,15.4393,15.4248,15.4321,2600.0
2011-09-15 13:35:00,21.26,21.26,21.22,21.23,15800.0,15.4321,15.4321,15.403,15.4103,15800.0
2011-09-15 13:40:00,21.24,21.3,21.24,21.3,20100.0,15.4175,15.4611,15.4175,15.4611,20100.0
2011-09-15 13:45:00,21.3,21.32,21.28,21.31,21300.0,15.4611,15.4756,15.4466,15.4684,21300.0
2011-09-15 13:50:00,21.3,21.32,21.28,21.32,6900.0,15.4611,15.4756,15.4466,15.4756,6900.0
2011-09-15 13:55:00,21.33,21.34,21.29,21.33,7800.0,15.4829,15.4901,15.4538,15.4829,7800.0
2011-09-15 14:00:00,21.34,21.36,21.34,21.36,1500.0,15.4901,15.5046,15.4901,15.5046,1500.0
2011-09-15 14:05:00,21.36,21.38,21.34,21.37,4200.0,15.5046,15.5192,15.4901,15.5119,4200.0
2011-09-15 14:10:00,21.39,21.43,21.39,21.4,62000.0,15.5264,15.5555,15.5264,15.5337,62000.0
2011-09-15 14:15:00,21.4,21.45,21.39,21.4,24800.0,15.5337,15.57,15.5264,15.5337,24800.0
2011-09-15 14:20:00,21.4,21.4,21.36,21.36,7600.0,15.5337,15.5337,15.5046,15.5046,7600.0
2011-09-15 14:25:00,21.36,21.41,21.36,21.41,5500.0,15.5046,15.5409,15.5046,15.5409,5500.0
2011-09-15 14:30:00,21.41,21.45,21.41,21.45,5700.0,15.5409,15.57,15.5409,15.57,5700.0
2011-09-15 14:35:00,21.45,21.45,21.42,21.44,5300.0,15.57,15.57,15.5482,15.5627,5300.0
2011-09-15 14:40:00,21.44,21.49,21.44,21.48,65700.0,15.5627,15.599,15.5627,15.5917,65700.0
2011-09-15 14:45:00,21.48,21.51,21.45,21.5,30100.0,15.5917,15.6135,15.57,15.6063,30100.0
2011-09-15 14:50:00,21.5,21.52,21.49,21.52,3100.0,15.6063,15.6208,15.599,15.6208,3100.0
2011-09-15 14:55:00,21.54,21.55,21.52,21.52,10600.0,15.6353,15.6426,15.6208,15.6208,10600.0
2011-09-15 15:00:00,21.52,21.56,21.52,21.55,74000.0,15.6208,15.6498,15.6208,15.6426,74000.0
2011-09-15 15:05:00,21.55,21.58,21.55,21.56,19200.0,15.6426,15.6643,15.6426,15.6498,19200.0
2011-09-15 15:10:00,21.55,21.55,21.52,21.54,6900.0,15.6426,15.6426,15.6208,15.6353,6900.0
2011-09-15 15:15:00,21.53,21.53,21.45,21.45,12900.0,15.628,15.628,15.57,15.57,12900.0
2011-09-15 15:20:00,21.45,21.49,21.45,21.49,9200.0,15.57,15.599,15.57,15.599,9200.0
2011-09-15 15:25:00,21.49,21.49,21.44,21.47,21100.0,15.599,15.599,15.5627,15.5845,21100.0
2011-09-15 15:30:00,21.46,21.54,21.46,21.54,33100.0,15.5772,15.6353,15.5772,15.6353,33100.0
2011-09-15 15:35:00,21.54,21.56,21.5,21.54,29000.0,15.6353,15.6498,15.6063,15.6353,29000.0
2011-09-15 15:40:00,21.53,21.57,21.5,21.55,70900.0,15.628,15.6571,15.6063,15.6426,70900.0
2011-09-15 15:45:00,21.56,21.57,21.51,21.57,79300.0,15.6498,15.6571,15.6135,15.6571,79300.0
2011-09-15 15:50:00,21.58,21.58,21.55,21.57,131200.0,15.6643,15.6643,15.6426,15.6571,131200.0
2011-09-15 15:55:00,21.56,21.64,21.56,21.63,188500.0,15.6498,15.7079,15.6498,15.7006,188500.0
2011-09-16 09:30:00,21.62,21.62,21.44,21.58,24200.0,15.7829,15.7829,15.6515,15.7537,24200.0
2011-09-16 09:35:00,21.58,21.61,21.53,21.56,59300.0,15.7537,15.7756,15.7172,15.7391,59300.0
2011-09-16 09:40:00,21.56,21.63,21.56,21.63,39900.0,15.7391,15.7902,15.7391,15.7902,39900.0
2011-09-16 09:45:00,21.62,21.68,21.62,21.67,8100.0,15.7829,15.8267,15.7829,15.8194,8100.0
2011-09-16 09:50:00,21.66,21.69,21.6,21.62,20800.0,15.8121,15.834,15.7683,15.7829,20800.0
2011-09-16 09:55:00,21.7,21.7,21.5,21.51,83800.0,15.8413,15.8413,15.6953,15.7026,83800.0
2011-09-16 10:00:00,21.52,21.55,21.42,21.44,9000.0,15.7099,15.7318,15.6369,15.6515,9000.0
2011-09-16 10:05:00,21.45,21.45,21.4,21.43,105600.0,15.6588,15.6588,15.6223,15.6442,105600.0
2011-09-16 10:10:00,21.44,21.5,21.43,21.47,6100.0,15.6515,15.6953,15.6442,15.6734,6100.0
2011-09-16 10:15:00,21.48,21.48,21.39,21.42,22800.0,15.6807,15.6807,15.615,15.6369,22800.0
2011-09-16 10:20:00,21.42,21.43,21.31,21.31,11700.0,15.6369,15.6442,15.5566,15.5566,11700.0
2011-09-16 10:25:00,21.31,21.37,21.25,21.25,8000.0,15.5566,15.6004,15.5128,15.5128,8000.0
2011-09-16 10:30:00,21.28,21.3,21.18,21.22,150100.0,15.5347,15.5493,15.4617,15.4909,150100.0
2011-09-16 10:35:00,21.21,21.22,21.14,21.21,72000.0,15.4836,15.4909,15.4325,15.4836,72000.0
2011-09-16 10:40:00,21.21,21.26,21.12,21.13,81700.0,15.4836,15.5201,15.4179,15.4252,81700.0
2011-09-16 10:45:00,21.13,21.16,21.07,21.1,81700.0,15.4252,15.4471,15.3814,15.4033,81700.0
2011-09-16 10:50:00,21.09,21.13,21.06,21.07,11200.0,15.396,15.4252,15.3741,15.3814,11200.0
2011-09-16 10:55:00,21.1,21.1,20.99,21.09,125200.0,15.4033,15.4033,15.323,15.396,125200.0
2011-09-16 11:00:00,21.1,21.13,21.08,21.12,18700.0,15.4033,15.4252,15.3887,15.4179,18700.0
2011-09-16 11:05:00,21.12,21.14,21.11,21.13,3600.0,15.4179,15.4325,15.4106,15.4252,3600.0
2011-09-16 11:10:00,21.14,21.19,21.14,21.16,23500.0,15.4325,15.469,15.4325,15.4471,23500.0
2011-09-16 11:15:00,21.17,21.21,21.15,21.17,15600.0,15.4544,15.4836,15.4398,15.4544,15600.0
2011-09-16 11:20:00,21.16,21.16,21.11,21.11,5400.0,15.4471,15.4471,15.4106,15.4106,5400.0
2011-09-16 11:25:00,21.1,21.18,21.1,21.17,23700.0,15.4033,15.4617,15.4033,15.4544,23700.0
2011-09-16 11:30:00,21.17,21.18,21.1,21.18,4700.0,15.4544,15.4617,15.4033,15.4617,4700.0
2011-09-16 11:35:00,21.18,21.21,21.16,21.19,3800.0,15.4617,15.4836,15.4471,15.469,3800.0
2011-09-16 11:40:00,21.19,21.25,21.17,21.24,9400.0,15.469,15.5128,15.4544,15.5055,9400.0
2011-09-16 11:45:00,21.25,21.27,21.24,21.24,5900.0,15.5128,15.5274,15.5055,15.5055,5900.0
2011-09-16 11:50:00,21.25,21.29,21.24,21.29,9000.0,15.5128,15.542,15.5055,15.542,9000.0
2011-09-16 11:55:00,21.28,21.29,21.27,21.28,5600.0,15.5347,15.542,15.5274,15.5347,5600.0
2011-09-16 12:00:00,21.28,21.29,21.26,21.28,16700.0,15.5347,15.542,15.5201,15.5347,16700.0
2011-09-16 12:05:00,21.27,21.31,21.27,21.29,8100.0,15.5274,15.5566,15.5274,15.542,8100.0
2011-09-16 12:10:00,21.29,21.3,21.24,21.25,18300.0,15.542,15.5493,15.5055,15.5128,18300.0
2011-09-16 12:15:00,21.26,21.33,21.26,21.31,38000.0,15.5201,15.5712,15.5201,15.5566,38000.0
2011-09-16 12:20:00,21.31,21.33,21.29,21.32,19600.0,15.5566,15.5712,15.542,15.5639,19600.0
2011-09-16 12:25:00,21.32,21.35,21.31,21.32,10300.0,15.5639,15.5858,15.5566,15.5639,10300.0
2011-09-16 12:30:00,21.31,21.36,21.31,21.36,1900.0,15.5566,15.5931,15.5566,15.5931,1900.0
2011-09-16 12:35:00,21.35,21.39,21.35,21.37,5300.0,15.5858,15.615,15.5858,15.6004,5300.0
2011-09-16 12:40:00,21.39,21.39,21.36,21.37,2200.0,15.615,15.615,15.5931,15.6004,2200.0
2011-09-16 12:45:00,21.37,21.42,21.37,21.39,7300.0,15.6004,15.6369,15.6004,15.615,7300.0
2011-09-16 12:50:00,21.39,21.39,21.35,21.38,15000.0,15.615,15.615,15.5858,15.6077,15000.0
2011-09-16 12:55:00,21.38,21.38,21.35,21.35,3800.0,15.6077,15.6077,15.5858,15.5858,3800.0
2011-09-16 13:00:00,21.35,21.35,21.33,21.33,7800.0,15.5858,15.5858,15.5712,15.5712,7800.0
2011-09-16 13:05:00,21.33,21.36,21.3,21.3,12400.0,15.5712,15.5931,15.5493,15.5493,12400.0
2011-09-16 13:10:00,21.3,21.32,21.3,21.3,5700.0,15.5493,15.5639,15.5493,15.5493,5700.0
2011-09-16 13:15:00,21.3,21.32,21.3,21.3,56000.0,15.5493,15.5639,15.5493,15.5493,56000.0
2011-09-16 13:20:00,21.3,21.31,21.28,21.3,4600.0,15.5493,15.5566,15.5347,15.5493,4600.0
2011-09-16 13:25:00,21.31,21.32,21.29,21.31,3400.0,15.5566,15.5639,15.542,15.5566,3400.0
2011-09-16 13:30:00,21.3,21.32,21.21,21.21,91800.0,15.5493,15.5639,15.4836,15.4836,91800.0
2011-09-16 13:35:00,21.21,21.22,21.14,21.15,136400.0,15.4836,15.4909,15.4325,15.4398,136400.0
2011-09-16 13:40:00,21.15,21.16,21.14,21.16,8800.0,15.4398,15.4471,15.4325,15.4471,8800.0
2011-09-16 13:45:00,21.17,21.17,21.15,21.16,2700.0,15.4544,15.4544,15.4398,15.4471,2700.0
2011-09-16 13:50:00,21.16,21.18,21.16,21.16,2500.0,15.4471,15.4617,15.4471,15.4471,2500.0
2011-09-16 13:55:00,21.16,21.2,21.16,21.19,4900.0,15.4471,15.4763,15.4471,15.469,4900.0
2011-09-16 14:00:00,21.2,21.23,21.2,21.21,64200.0,15.4763,15.4982,15.4763,15.4836,64200.0
2011-09-16 14:05:00,21.22,21.27,21.22,21.24,7100.0,15.4909,15.5274,15.4909,15.5055,7100.0
2011-09-16 14:10:00,21.24,21.28,21.23,21.23,14400.0,15.5055,15.5347,15.4982,15.4982,14400.0
2011-09-16 14:15:00,21.22,21.25,21.2,21.23,14400.0,15.4909,15.5128,15.4763,15.4982,14400.0
2011-09-16 14:20:00,21.22,21.23,21.2,21.2,7900.0,15.4909,15.4982,15.4763,15.4763,7900.0
2011-09-16 14:25:00,21.2,21.21,21.19,21.2,17700.0,15.4763,15.4836,15.469,15.4763,17700.0
2011-09-16 14:30:00,21.2,21.24,21.19,21.23,14200.0,15.4763,15.5055,15.469,15.4982,14200.0
2011-09-16 14:35:00,21.23,21.28,21.23,21.28,14200.0,15.4982,15.5347,15.4982,15.5347,14200.0
2011-09-16 14:40:00,21.29,21.29,21.25,21.28,20000.0,15.542,15.542,15.5128,15.5347,20000.0
2011-09-16 14:45:00,21.27,21.29,21.26,21.28,30300.0,15.5274,15.542,15.5201,15.5347,30300.0
2011-09-16 14:50:00,21.29,21.32,21.29,21.32,20200.0,15.542,15.5639,15.542,15.5639,20200.0
2011-09-16 14:55:00,21.32,21.34,21.31,21.34,44600.0,15.5639,15.5785,15.5566,15.5785,44600.0
2011-09-16 15:00:00,21.34,21.36,21.31,21.32,19200.0,15.5785,15.5931,15.5566,15.5639,19200.0
2011-09-16 15:05:00,21.32,21.32,21.26,21.26,43600.0,15.5639,15.5639,15.5201,15.5201,43600.0
2011-09-16 15:10:00,21.27,21.29,21.27,21.29,33200.0,15.5274,15.542,15.5274,15.542,33200.0
2011-09-16 15:15:00,21.28,21.29,21.26,21.27,31700.0,15.5347,15.542,15.5201,15.5274,31700.0
2011-09-16 15:20:00,21.26,21.29,21.25,21.26,29300.0,15.5201,15.542,15.5128,15.5201,29300.0
2011-09-16 15:25:00,21.27,21.27,21.22,21.23,36100.0,15.5274,15.5274,15.4909,15.4982,36100.0
2011-09-16 15:30:00,21.22,21.3,21.22,21.29,41600.0,15.4909,15.5493,15.4909,15.542,41600.0
2011-09-16 15:35:00,21.29,21.29,21.26,21.27,23300.0,15.542,15.542,15.5201,15.5274,23300.0
2011-09-16 15:40:00,21.27,21.32,21.27,21.32,89800.0,15.5274,15.5639,15.5274,15.5639,89800.0
2011-09-16 15:45:00,21.32,21.39,21.32,21.38,150600.0,15.5639,15.615,15.5639,15.6077,150600.0
2011-09-16 15:50:00,21.38,21.39,21.35,21.38,259600.0,15.6077,15.615,15.5858,15.6077,259600.0
2011-09-16 15:55:00,21.38,21.42,21.38,21.41,348900.0,15.6077,15.6369,15.6077,15.6296,348900.0
2011-09-19 09:30:00,20.94,21.06,20.71,20.91,31600.0,15.2865,15.3741,15.1186,15.2646,31600.0
2011-09-19 09:35:00,20.9,20.92,20.84,20.89,114200.0,15.2573,15.2719,15.2135,15.25,114200.0
2011-09-19 09:40:00,20.89,20.89,20.73,20.76,53100.0,15.25,15.25,15.1332,15.1551,53100.0
2011-09-19 09:45:00,20.75,20.76,20.67,20.71,28400.0,15.1478,15.1551,15.0894,15.1186,28400.0
2011-09-19 09:50:00,20.7,20.7,20.65,20.69,19200.0,15.1113,15.1113,15.0748,15.104,19200.0
2011-09-19 09:55:00,20.68,20.72,20.67,20.68,92300.0,15.0967,15.1259,15.0894,15.0967,92300.0
2011-09-19 10:00:00,20.67,20.69,20.65,20.68,21800.0,15.0894,15.104,15.0748,15.0967,21800.0
2011-09-19 10:05:00,20.68,20.7,20.67,20.69,7500.0,15.0967,15.1113,15.0894,15.104,7500.0
2011-09-19 10:10:00,20.69,20.69,20.62,20.64,7300.0,15.104,15.104,15.0529,15.0675,7300.0
2011-09-19 10:15:00,20.63,20.68,20.58,20.68,13100.0,15.0602,15.0967,15.0237,15.0967,13100.0
2011-09-19 10:20:00,20.67,20.67,20.62,20.65,5700.0,15.0894,15.0894,15.0529,15.0748,5700.0
2011-09-19 10:25:00,20.65,20.7,20.63,20.7,6900.0,15.0748,15.1113,15.0602,15.1113,6900.0
2011-09-19 10:30:00,20.7,20.73,20.67,20.68,25700.0,15.1113,15.1332,15.0894,15.0967,25700.0
2011-09-19 10:35:00,20.69,20.74,20.68,20.69,49600.0,15.104,15.1405,15.0967,15.104,49600.0
2011-09-19 10:40:00,20.69,20.7,20.64,20.65,16100.0,15.104,15.1113,15.0675,15.0748,16100.0
2011-09-19 10:45:00,20.65,20.73,20.64,20.72,17800.0,15.0748,15.1332,15.0675,15.1259,17800.0
2011-09-19 10:50:00,20.71,20.72,20.7,20.72,6800.0,15.1186,15.1259,15.1113,15.1259,6800.0
2011-09-19 10:55:00,20.72,20.72,20.63,20.63,15100.0,15.1259,15.1259,15.0602,15.0602,15100.0
2011-09-19 11:00:00,20.64,20.72,20.64,20.7,12700.0,15.0675,15.1259,15.0675,15.1113,12700.0
2011-09-19 11:05:00,20.71,20.73,20.69,20.73,5600.0,15.1186,15.1332,15.104,15.1332,5600.0
2011-09-19 11:10:00,20.71,20.71,20.66,20.69,5300.0,15.1186,15.1186,15.0821,15.104,5300.0
2011-09-19 11:15:00,20.7,20.7,20.66,20.67,3600.0,15.1113,15.1113,15.0821,15.0894,3600.0
2011-09-19 11:20:00,20.68,20.71,20.68,20.68,4900.0,15.0967,15.1186,15.0967,15.0967,4900.0
2011-09-19 11:25:00,20.68,20.69,20.63,20.63,16000.0,15.0967,15.104,15.0602,15.0602,16000.0
2011-09-19 11:30:00,20.62,20.63,20.6,20.62,25700.0,15.0529,15.0602,15.0383,15.0529,25700.0
2011-09-19 11:35:00,20.62,20.65,20.62,20.65,21100.0,15.0529,15.0748,15.0529,15.0748,21100.0
2011-09-19 11:40:00,20.65,20.68,20.64,20.67,3100.0,15.0748,15.0967,15.0675,15.0894,3100.0
2011-09-19 11:45:00,20.67,20.78,20.67,20.75,20300.0,15.0894,15.1697,15.0894,15.1478,20300.0
2011-09-19 11:50:00,20.76,20.78,20.75,20.76,14900.0,15.1551,15.1697,15.1478,15.1551,14900.0
2011-09-19 11:55:00,20.76,20.78,20.74,20.77,13900.0,15.1551,15.1697,15.1405,15.1624,13900.0
2011-09-19 12:00:00,20.77,20.83,20.77,20.82,25500.0,15.1624,15.2062,15.1624,15.1989,25500.0
2011-09-19 12:05:00,20.82,20.83,20.77,20.8,44800.0,15.1989,15.2062,15.1624,15.1843,44800.0
2011-09-19 12:10:00,20.79,20.8,20.74,20.75,26800.0,15.177,15.1843,15.1405,15.1478,26800.0
2011-09-19 12:15:00,20.76,20.76,20.71,20.73,37900.0,15.1551,15.1551,15.1186,15.1332,37900.0
2011-09-19 12:20:00,20.73,20.73,20.67,20.68,13100.0,15.1332,15.1332,15.0894,15.0967,13100.0
2011-09-19 12:25:00,20.67,20.67,20.64,20.67,6000.0,15.0894,15.0894,15.0675,15.0894,6000.0
2011-09-19 12:30:00,20.66,20.66,20.64,20.65,7600.0,15.0821,15.0821,15.0675,15.0748,7600.0
2011-09-19 12:35:00,20.64,20.64,20.62,20.63,13800.0,15.0675,15.0675,15.0529,15.0602,13800.0
2011-09-19 12:40:00,20.63,20.65,20.63,20.65,5300.0,15.0602,15.0748,15.0602,15.0748,5300.0
2011-09-19 12:45:00,20.65,20.65,20.58,20.61,21600.0,15.0748,15.0748,15.0237,15.0456,21600.0
2011-09-19 12:50:00,20.62,20.62,20.57,20.61,8100.0,15.0529,15.0529,15.0164,15.0456,8100.0
2011-09-19 12:55:00,20.59,20.61,20.57,20.61,8000.0,15.031,15.0456,15.0164,15.0456,8000.0
2011-09-19 13:00:00,20.59,20.59,20.55,20.58,14700.0,15.031,15.031,15.0018,15.0237,14700.0
2011-09-19 13:05:00,20.59,20.63,20.57,20.63,4500.0,15.031,15.0602,15.0164,15.0602,4500.0
2011-09-19 13:10:00,20.63,20.63,20.59,20.61,6800.0,15.0602,15.0602,15.031,15.0456,6800.0
2011-09-19 13:15:00,20.6,20.61,20.56,20.61,16000.0,15.0383,15.0456,15.0091,15.0456,16000.0
2011-09-19 13:20:00,20.59,20.64,20.59,20.63,8800.0,15.031,15.0675,15.031,15.0602,8800.0
2011-09-19 13:25:00,20.63,20.66,20.62,20.64,11400.0,15.0602,15.0821,15.0529,15.0675,11400.0
2011-09-19 13:30:00,20.65,20.66,20.63,20.64,5000.0,15.0748,15.0821,15.0602,15.0675,5000.0
2011-09-19 13:35:00,20.65,20.66,20.62,20.64,5200.0,15.0748,15.0821,15.0529,15.0675,5200.0
2011-09-19 13:40:00,20.64,20.66,20.64,20.65,13300.0,15.0675,15.0821,15.0675,15.0748,13300.0
2011-09-19 13:45:00,20.66,20.66,20.64,20.64,4700.0,15.0821,15.0821,15.0675,15.0675,4700.0
2011-09-19 13:50:00,20.64,20.64,20.64,20.64,3900.0,15.0675,15.0675,15.0675,15.0675,3900.0
2011-09-19 13:55:00,20.64,20.65,20.64,20.64,3400.0,15.0675,15.0748,15.0675,15.0675,3400.0
2011-09-19 14:00:00,20.64,20.64,20.6,20.6,5600.0,15.0675,15.0675,15.0383,15.0383,5600.0
2011-09-19 14:05:00,20.58,20.65,20.58,20.6,13100.0,15.0237,15.0748,15.0237,15.0383,13100.0
2011-09-19 14:10:00,20.6,20.64,20.59,20.62,13800.0,15.0383,15.0675,15.031,15.0529,13800.0
2011-09-19 14:15:00,20.62,20.64,20.59,20.62,13200.0,15.0529,15.0675,15.031,15.0529,13200.0
2011-09-19 14:20:00,20.61,20.62,20.59,20.59,15800.0,15.0456,15.0529,15.031,15.031,15800.0
2011-09-19 14:25:00,20.59,20.59,20.54,20.57,27800.0,15.031,15.031,14.9945,15.0164,27800.0
2011-09-19 14:30:00,20.56,20.6,20.56,20.56,12600.0,15.0091,15.0383,15.0091,15.0091,12600.0
2011-09-19 14:35:00,20.55,20.6,20.55,20.59,11100.0,15.0018,15.0383,15.0018,15.031,11100.0
2011-09-19 14:40:00,20.6,20.62,20.58,20.6,8100.0,15.0383,15.0529,15.0237,15.0383,8100.0
2011-09-19 14:45:00,20.59,20.6,20.56,20.58,11400.0,15.031,15.0383,15.0091,15.0237,11400.0
2011-09-19 14:50:00,20.6,20.62,20.54,20.55,17000.0,15.0383,15.0529,14.9945,15.0018,17000.0
2011-09-19 14:55:00,20.55,20.55,20.5,20.51,18000.0,15.0018,15.0018,14.9653,14.9726,18000.0
2011-09-19 15:00:00,20.52,20.54,20.51,20.52,18100.0,14.9799,14.9945,14.9726,14.9799,18100.0
2011-09-19 15:05:00,20.51,20.52,20.49,20.49,14700.0,14.9726,14.9799,14.958,14.958,14700.0
2011-09-19 15:10:00,20.49,20.64,20.49,20.62,64300.0,14.958,15.0675,14.958,15.0529,64300.0
2011-09-19 15:15:00,20.63,20.75,20.61,20.69,58700.0,15.0602,15.1478,15.0456,15.104,58700.0
2011-09-19 15:20:00,20.7,20.84,20.69,20.8,53400.0,15.1113,15.2135,15.104,15.1843,53400.0
2011-09-19 15:25:00,20.8,20.8,20.72,20.79,44800.0,15.1843,15.1843,15.1259,15.177,44800.0
2011-09-19 15:30:00,20.8,20.9,20.8,20.86,81200.0,15.1843,15.2573,15.1843,15.2281,81200.0
2011-09-19 15:35:00,20.86,20.94,20.85,20.91,38200.0,15.2281,15.2865,15.2208,15.2646,38200.0
2011-09-19 15:40:00,20.9,20.91,20.82,20.84,42500.0,15.2573,15.2646,15.1989,15.2135,42500.0
2011-09-19 15:45:00,20.84,20.84,20.71,20.73,61600.0,15.2135,15.2135,15.1186,15.1332,61600.0
2011-09-19 15:50:00,20.74,20.77,20.71,20.73,31400.0,15.1405,15.1624,15.1186,15.1332,31400.0
2011-09-19 15:55:00,20.74,20.76,20.64,20.65,124500.0,15.1405,15.1551,15.0675,15.0748,124500.0
2011-09-20 09:30:00,20.66,20.83,20.66,20.78,16700.0,15.0821,15.2062,15.0821,15.1697,16700.0
2011-09-20 09:35:00,20.76,20.76,20.69,20.7,182200.0,15.1551,15.1551,15.104,15.1113,182200.0
2011-09-20 09:40:00,20.69,20.71,20.65,20.71,58100.0,15.104,15.1186,15.0748,15.1186,58100.0
2011-09-20 09:45:00,20.71,20.72,20.63,20.72,24700.0,15.1186,15.1259,15.0602,15.1259,24700.0
2011-09-20 09:50:00,20.72,20.72,20.65,20.7,12800.0,15.1259,15.1259,15.0748,15.1113,12800.0
2011-09-20 09:55:00,20.7,20.71,20.67,20.7,4900.0,15.1113,15.1186,15.0894,15.1113,4900.0
2011-09-20 10:00:00,20.7,20.74,20.68,20.73,17500.0,15.1113,15.1405,15.0967,15.1332,17500.0
2011-09-20 10:05:00,20.74,20.75,20.68,20.69,31700.0,15.1405,15.1478,15.0967,15.104,31700.0
2011-09-20 10:10:00,20.68,20.69,20.62,20.67,13500.0,15.0967,15.104,15.0529,15.0894,13500.0
2011-09-20 10:15:00,20.68,20.71,20.66,20.7,15600.0,15.0967,15.1186,15.0821,15.1113,15600.0
2011-09-20 10:20:00,20.7,20.71,20.67,20.7,6100.0,15.1113,15.1186,15.0894,15.1113,6100.0
2011-09-20 10:25:00,20.71,20.75,20.7,20.72,7100.0,15.1186,15.1478,15.1113,15.1259,7100.0
2011-09-20 10:30:00,20.72,20.74,20.71,20.74,4000.0,15.1259,15.1405,15.1186,15.1405,4000.0
2011-09-20 10:35:00,20.75,20.82,20.75,20.81,17100.0,15.1478,15.1989,15.1478,15.1916,17100.0
2011-09-20 10:40:00,20.81,20.87,20.81,20.86,4800.0,15.1916,15.2354,15.1916,15.2281,4800.0
2011-09-20 10:45:00,20.87,20.9,20.86,20.89,7000.0,15.2354,15.2573,15.2281,15.25,7000.0
2011-09-20 10:50:00,20.89,20.93,20.87,20.87,22600.0,15.25,15.2792,15.2354,15.2354,22600.0
2011-09-20 10:55:00,20.88,20.88,20.81,20.86,9400.0,15.2427,15.2427,15.1916,15.2281,9400.0
2011-09-20 11:00:00,20.88,20.94,20.87,20.93,67700.0,15.2427,15.2865,15.2354,15.2792,67700.0
2011-09-20 11:05:00,20.93,20.96,20.92,20.94,9300.0,15.2792,15.3011,15.2719,15.2865,9300.0
2011-09-20 11:10:00,20.95,20.95,20.92,20.93,12000.0,15.2938,15.2938,15.2719,15.2792,12000.0
2011-09-20 11:15:00,20.93,20.95,20.89,20.89,4700.0,15.2792,15.2938,15.25,15.25,4700.0
2011-09-20 11:20:00,20.9,20.9,20.84,20.86,5500.0,15.2573,15.2573,15.2135,15.2281,5500.0
2011-09-20 11:25:00,20.86,20.87,20.85,20.87,1200.0,15.2281,15.2354,15.2208,15.2354,1200.0
2011-09-20 11:30:00,20.87,20.87,20.82,20.85,7300.0,15.2354,15.2354,15.1989,15.2208,7300.0
2011-09-20 11:35:00,20.85,20.87,20.82,20.83,5900.0,15.2208,15.2354,15.1989,15.2062,5900.0
2011-09-20 11:40:00,20.84,20.85,20.8,20.81,7300.0,15.2135,15.2208,15.1843,15.1916,7300.0
2011-09-20 11:45:00,20.82,20.83,20.8,20.83,7700.0,15.1989,15.2062,15.1843,15.2062,7700.0
2011-09-20 11:50:00,20.83,20.9,20.82,20.89,42700.0,15.2062,15.2573,15.1989,15.25,42700.0
2011-09-20 11:55:00,20.9,20.93,20.89,20.9,7700.0,15.2573,15.2792,15.25,15.2573,7700.0
2011-09-20 12:00:00,20.91,20.91,20.82,20.82,15500.0,15.2646,15.2646,15.1989,15.1989,15500.0
2011-09-20 12:05:00,20.83,20.83,20.79,20.82,17600.0,15.2062,15.2062,15.177,15.1989,17600.0
2011-09-20 12:10:00,20.82,20.82,20.8,20.81,8000.0,15.1989,15.1989,15.1843,15.1916,8000.0
2011-09-20 12:15:00,20.81,20.84,20.8,20.82,9400.0,15.1916,15.2135,15.1843,15.1989,9400.0
2011-09-20 12:20:00,20.82,20.84,20.8,20.82,27500.0,15.1989,15.2135,15.1843,15.1989,27500.0
2011-09-20 12:25:00,20.82,20.83,20.81,20.82,4800.0,15.1989,15.2062,15.1916,15.1989,4800.0
2011-09-20 12:30:00,20.82,20.82,20.8,20.82,12400.0,15.1989,15.1989,15.1843,15.1989,12400.0
2011-09-20 12:35:00,20.81,20.81,20.76,20.77,17300.0,15.1916,15.1916,15.1551,15.1624,17300.0
2011-09-20 12:40:00,20.78,20.78,20.76,20.76,11000.0,15.1697,15.1697,15.1551,15.1551,11000.0
2011-09-20 12:45:00,20.77,20.78,20.76,20.77,3100.0,15.1624,15.1697,15.1551,15.1624,3100.0
2011-09-20 12:50:00,20.77,20.82,20.77,20.81,8100.0,15.1624,15.1989,15.1624,15.1916,8100.0
2011-09-20 12:55:00,20.81,20.83,20.81,20.81,9000.0,15.1916,15.2062,15.1916,15.1916,9000.0
2011-09-20 13:00:00,20.81,20.83,20.8,20.83,5100.0,15.1916,15.2062,15.1843,15.2062,5100.0
2011-09-20 13:05:00,20.82,20.82,20.8,20.82,6600.0,15.1989,15.1989,15.1843,15.1989,6600.0
2011-09-20 13:10:00,20.82,20.85,20.81,20.85,8100.0,15.1989,15.2208,15.1916,15.2208,8100.0
2011-09-20 13:15:00,20.85,20.86,20.79,20.81,13600.0,15.2208,15.2281,15.177,15.1916,13600.0
2011-09-20 13:20:00,20.81,20.82,20.79,20.82,7100.0,15.1916,15.1989,15.177,15.1989,7100.0
2011-09-20 13:25:00,20.82,20.84,20.8,20.82,6300.0,15.1989,15.2135,15.1843,15.1989,6300.0
2011-09-20 13:30:00,20.82,20.83,20.81,20.82,12500.0,15.1989,15.2062,15.1916,15.1989,12500.0
2011-09-20 13:35:00,20.83,20.84,20.81,20.81,5300.0,15.2062,15.2135,15.1916,15.1916,5300.0
2011-09-20 13:40:00,20.8,20.8,20.76,20.77,11500.0,15.1843,15.1843,15.1551,15.1624,11500.0
2011-09-20 13:45:00,20.77,20.78,20.75,20.77,8400.0,15.1624,15.1697,15.1478,15.1624,8400.0
2011-09-20 13:50:00,20.78,20.78,20.75,20.77,12300.0,15.1697,15.1697,15.1478,15.1624,12300.0
2011-09-20 13:55:00,20.77,20.78,20.76,20.76,10700.0,15.1624,15.1697,15.1551,15.1551,10700.0
2011-09-20 14:00:00,20.76,20.76,20.7,20.72,14500.0,15.1551,15.1551,15.1113,15.1259,14500.0
2011-09-20 14:05:00,20.72,20.8,20.72,20.79,15000.0,15.1259,15.1843,15.1259,15.177,15000.0
2011-09-20 14:10:00,20.78,20.82,20.78,20.8,27400.0,15.1697,15.1989,15.1697,15.1843,27400.0
2011-09-20 14:15:00,20.8,20.82,20.78,20.79,25700.0,15.1843,15.1989,15.1697,15.177,25700.0
2011-09-20 14:20:00,20.8,20.8,20.74,20.76,22800.0,15.1843,15.1843,15.1405,15.1551,22800.0
2011-09-20 14:25:00,20.76,20.78,20.75,20.77,20600.0,15.1551,15.1697,15.1478,15.1624,20600.0
2011-09-20 14:30:00,20.77,20.81,20.71,20.71,67200.0,15.1624,15.1916,15.1186,15.1186,67200.0
2011-09-20 14:35:00,20.71,20.72,20.69,20.7,17300.0,15.1186,15.1259,15.104,15.1113,17300.0
2011-09-20 14:40:00,20.69,20.71,20.64,20.64,37200.0,15.104,15.1186,15.0675,15.0675,37200.0
2011-09-20 14:45:00,20.64,20.69,20.62,20.68,18600.0,15.0675,15.104,15.0529,15.0967,18600.0
2011-09-20 14:50:00,20.68,20.73,20.67,20.73,18000.0,15.0967,15.1332,15.0894,15.1332,18000.0
2011-09-20 14:55:00,20.73,20.73,20.7,20.7,19200.0,15.1332,15.1332,15.1113,15.1113,19200.0
2011-09-20 15:00:00,20.7,20.73,20.65,20.65,38700.0,15.1113,15.1332,15.0748,15.0748,38700.0
2011-09-20 15:05:00,20.64,20.64,20.59,20.6,53600.0,15.0675,15.0675,15.031,15.0383,53600.0
2011-09-20 15:10:00,20.6,20.63,20.58,20.58,21300.0,15.0383,15.0602,15.0237,15.0237,21300.0
2011-09-20 15:15:00,20.58,20.59,20.53,20.53,20500.0,15.0237,15.031,14.9872,14.9872,20500.0
2011-09-20 15:20:00,20.53,20.53,20.49,20.49,26000.0,14.9872,14.9872,14.958,14.958,26000.0
2011-09-20 15:25:00,20.48,20.52,20.45,20.49,22800.0,14.9507,14.9799,14.9288,14.958,22800.0
2011-09-20 15:30:00,20.49,20.53,20.47,20.51,33700.0,14.958,14.9872,14.9434,14.9726,33700.0
2011-09-20 15:35:00,20.51,20.55,20.5,20.55,27000.0,14.9726,15.0018,14.9653,15.0018,27000.0
2011-09-20 15:40:00,20.55,20.55,20.48,20.49,34000.0,15.0018,15.0018,14.9507,14.958,34000.0
2011-09-20 15:45:00,20.47,20.47,20.39,20.43,51500.0,14.9434,14.9434,14.885,14.9142,51500.0
2011-09-20 15:50:00,20.42,20.47,20.4,20.46,45300.0,14.9069,14.9434,14.8923,14.9361,45300.0
2011-09-20 15:55:00,20.46,20.46,20.4,20.43,72500.0,14.9361,14.9361,14.8923,14.9142,72500.0
2011-09-21 09:30:00,20.51,20.51,20.38,20.4,9200.0,14.9726,14.9726,14.8777,14.8923,9200.0
2011-09-21 09:35:00,20.41,20.43,20.39,20.43,7000.0,14.8996,14.9142,14.885,14.9142,7000.0
2011-09-21 09:40:00,20.42,20.43,20.33,20.35,15000.0,14.9069,14.9142,14.8412,14.8558,15000.0
2011-09-21 09:45:00,20.34,20.41,20.32,20.37,8300.0,14.8485,14.8996,14.8339,14.8704,8300.0
2011-09-21 09:50:00,20.36,20.39,20.32,20.38,6000.0,14.8631,14.885,14.8339,14.8777,6000.0
2011-09-21 09:55:00,20.35,20.35,20.27,20.28,144700.0,14.8558,14.8558,14.7974,14.8047,144700.0
2011-09-21 10:00:00,20.3,20.33,20.18,20.18,132700.0,14.8193,14.8412,14.7317,14.7317,132700.0
2011-09-21 10:05:00,20.19,20.21,20.13,20.13,116500.0,14.739,14.7536,14.6952,14.6952,116500.0
2011-09-21 10:10:00,20.14,20.15,20.09,20.11,71900.0,14.7025,14.7098,14.666,14.6806,71900.0
2011-09-21 10:15:00,20.1,20.18,20.09,20.17,13800.0,14.6733,14.7317,14.666,14.7244,13800.0
2011-09-21 10:20:00,20.16,20.2,20.15,20.2,14500.0,14.7171,14.7463,14.7098,14.7463,14500.0
2011-09-21 10:25:00,20.21,20.23,20.21,20.21,22700.0,14.7536,14.7682,14.7536,14.7536,22700.0
2011-09-21 10:30:00,20.22,20.22,20.15,20.15,233200.0,14.7609,14.7609,14.7098,14.7098,233200.0
2011-09-21 10:35:00,20.15,20.15,20.08,20.1,47100.0,14.7098,14.7098,14.6587,14.6733,47100.0
2011-09-21 10:40:00,20.11,20.14,20.08,20.13,29500.0,14.6806,14.7025,14.6587,14.6952,29500.0
2011-09-21 10:45:00,20.13,20.14,20.09,20.09,22900.0,14.6952,14.7025,14.666,14.666,22900.0
2011-09-21 10:50:00,20.08,20.08,20.01,20.01,13800.0,14.6587,14.6587,14.6076,14.6076,13800.0
2011-09-21 10:55:00,20.01,20.04,20.0,20.03,15800.0,14.6076,14.6295,14.6003,14.6222,15800.0
2011-09-21 11:00:00,20.04,20.05,20.03,20.04,15300.0,14.6295,14.6368,14.6222,14.6295,15300.0
2011-09-21 11:05:00,20.04,20.05,20.01,20.03,4300.0,14.6295,14.6368,14.6076,14.6222,4300.0
2011-09-21 11:10:00,20.04,20.09,20.02,20.08,8500.0,14.6295,14.666,14.6149,14.6587,8500.0
2011-09-21 11:15:00,20.06,20.07,20.02,20.03,6800.0,14.6441,14.6514,14.6149,14.6222,6800.0
2011-09-21 11:20:00,20.02,20.02,19.97,20.01,25800.0,14.6149,14.6149,14.5784,14.6076,25800.0
2011-09-21 11:25:00,20.0,20.05,20.0,20.04,12800.0,14.6003,14.6368,14.6003,14.6295,12800.0
2011-09-21 11:30:00,20.04,20.05,20.03,20.05,5900.0,14.6295,14.6368,14.6222,14.6368,5900.0
2011-09-21 11:35:00,20.04,20.09,20.04,20.09,6100.0,14.6295,14.666,14.6295,14.666,6100.0
2011-09-21 11:40:00,20.09,20.1,20.07,20.09,6800.0,14.666,14.6733,14.6514,14.666,6800.0
2011-09-21 11:45:00,20.08,20.09,20.07,20.08,3400.0,14.6587,14.666,14.6514,14.6587,3400.0
2011-09-21 11:50:00,20.09,20.1,20.06,20.06,8000.0,14.666,14.6733,14.6441,14.6441,8000.0
2011-09-21 11:55:00,20.07,20.07,20.02,20.03,39900.0,14.6514,14.6514,14.6149,14.6222,39900.0
2011-09-21 12:00:00,20.04,20.05,20.03,20.04,70400.0,14.6295,14.6368,14.6222,14.6295,70400.0
2011-09-21 12:05:00,20.05,20.06,20.03,20.04,7400.0,14.6368,14.6441,14.6222,14.6295,7400.0
2011-09-21 12:10:00,20.03,20.03,20.01,20.03,3400.0,14.6222,14.6222,14.6076,14.6222,3400.0
2011-09-21 12:15:00,20.03,20.05,20.03,20.05,9100.0,14.6222,14.6368,14.6222,14.6368,9100.0
2011-09-21 12:20:00,20.06,20.09,20.05,20.08,6300.0,14.6441,14.666,14.6368,14.6587,6300.0
2011-09-21 12:25:00,20.08,20.08,20.0,20.0,45700.0,14.6587,14.6587,14.6003,14.6003,45700.0
2011-09-21 12:30:00,20.0,20.02,19.96,19.98,42200.0,14.6003,14.6149,14.5711,14.5857,42200.0
2011-09-21 12:35:00,19.98,20.06,19.96,20.01,45200.0,14.5857,14.6441,14.5711,14.6076,45200.0
2011-09-21 12:40:00,20.01,20.03,19.98,20.0,31400.0,14.6076,14.6222,14.5857,14.6003,31400.0
2011-09-21 12:45:00,19.99,19.99,19.87,19.87,46100.0,14.593,14.593,14.5054,14.5054,46100.0
2011-09-21 12:50:00,19.86,19.86,19.77,19.79,24500.0,14.4981,14.4981,14.4324,14.447,24500.0
2011-09-21 12:55:00,19.8,19.9,19.8,19.9,55600.0,14.4543,14.5273,14.4543,14.5273,55600.0
2011-09-21 13:00:00,19.9,19.97,19.9,19.97,60400.0,14.5273,14.5784,14.5273,14.5784,60400.0
2011-09-21 13:05:00,19.97,20.08,19.96,20.03,25800.0,14.5784,14.6587,14.5711,14.6222,25800.0
2011-09-21 13:10:00,20.03,20.05,19.99,20.03,21200.0,14.6222,14.6368,14.593,14.6222,21200.0
2011-09-21 13:15:00,20.03,20.08,20.03,20.07,190800.0,14.6222,14.6587,14.6222,14.6514,190800.0
2011-09-21 13:20:00,20.06,20.1,20.04,20.09,14300.0,14.6441,14.6733,14.6295,14.666,14300.0
2011-09-21 13:25:00,20.1,20.13,20.08,20.09,12800.0,14.6733,14.6952,14.6587,14.666,12800.0
2011-09-21 13:30:00,20.09,20.11,20.04,20.05,8300.0,14.666,14.6806,14.6295,14.6368,8300.0
2011-09-21 13:35:00,20.06,20.06,20.03,20.04,8300.0,14.6441,14.6441,14.6222,14.6295,8300.0
2011-09-21 13:40:00,20.06,20.12,20.06,20.08,11600.0,14.6441,14.6879,14.6441,14.6587,11600.0
2011-09-21 13:45:00,20.09,20.11,20.08,20.08,7500.0,14.666,14.6806,14.6587,14.6587,7500.0
2011-09-21 13:50:00,20.07,20.09,20.06,20.07,4500.0,14.6514,14.666,14.6441,14.6514,4500.0
2011-09-21 13:55:00,20.07,20.09,20.05,20.07,24300.0,14.6514,14.666,14.6368,14.6514,24300.0
2011-09-21 14:00:00,20.08,20.09,20.06,20.09,7500.0,14.6587,14.666,14.6441,14.666,7500.0
2011-09-21 14:05:00,20.1,20.15,20.09,20.13,14400.0,14.6733,14.7098,14.666,14.6952,14400.0
2011-09-21 14:10:00,20.12,20.15,20.1,20.12,26500.0,14.6879,14.7098,14.6733,14.6879,26500.0
2011-09-21 14:15:00,20.13,20.17,20.13,20.14,4000.0,14.6952,14.7244,14.6952,14.7025,4000.0
2011-09-21 14:20:00,20.13,20.22,20.01,20.01,18400.0,14.6952,14.7609,14.6076,14.6076,18400.0
2011-09-21 14:25:00,20.0,20.04,19.89,20.04,13300.0,14.6003,14.6295,14.52,14.6295,13300.0
2011-09-21 14:30:00,20.05,20.07,19.97,19.98,27200.0,14.6368,14.6514,14.5784,14.5857,27200.0
2011-09-21 14:35:00,19.95,19.95,19.75,19.82,11200.0,14.5638,14.5638,14.4178,14.4689,11200.0
2011-09-21 14:40:00,19.81,19.85,19.77,19.79,48700.0,14.4616,14.4908,14.4324,14.447,48700.0
2011-09-21 14:45:00,19.79,19.89,19.78,19.88,86900.0,14.447,14.52,14.4397,14.5127,86900.0
2011-09-21 14:50:00,19.88,19.89,19.82,19.83,136300.0,14.5127,14.52,14.4689,14.4762,136300.0
2011-09-21 14:55:00,19.82,19.82,19.73,19.73,193600.0,14.4689,14.4689,14.4032,14.4032,193600.0
2011-09-21 15:00:00,19.73,19.78,19.7,19.78,221400.0,14.4032,14.4397,14.3813,14.4397,221400.0
2011-09-21 15:05:00,19.78,19.82,19.72,19.75,99800.0,14.4397,14.4689,14.3959,14.4178,99800.0
2011-09-21 15:10:00,19.76,19.79,19.71,19.72,47400.0,14.4251,14.447,14.3886,14.3959,47400.0
2011-09-21 15:15:00,19.72,19.72,19.66,19.69,28100.0,14.3959,14.3959,14.3521,14.374,28100.0
2011-09-21 15:20:00,19.69,19.7,19.63,19.66,47500.0,14.374,14.3813,14.3302,14.3521,47500.0
2011-09-21 15:25:00,19.67,19.68,19.63,19.65,94300.0,14.3594,14.3667,14.3302,14.3448,94300.0
2011-09-21 15:30:00,19.65,19.68,19.59,19.59,115600.0,14.3448,14.3667,14.301,14.301,115600.0
2011-09-21 15:35:00,19.59,19.61,19.52,19.54,76700.0,14.301,14.3156,14.2499,14.2645,76700.0
2011-09-21 15:40:00,19.54,19.55,19.46,19.5,77700.0,14.2645,14.2718,14.2061,14.2353,77700.0
2011-09-21 15:45:00,19.49,19.51,19.45,19.45,83400.0,14.228,14.2426,14.1988,14.1988,83400.0
2011-09-21 15:50:00,19.45,19.47,19.37,19.37,97600.0,14.1988,14.2134,14.1404,14.1404,97600.0
2011-09-21 15:55:00,19.37,19.37,19.16,19.17,130600.0,14.1404,14.1404,13.9871,13.9944,130600.0
2011-09-22 09:30:00,18.68,18.75,18.64,18.71,68400.0,13.6367,13.6878,13.6075,13.6586,68400.0
2011-09-22 09:35:00,18.7,18.77,18.66,18.77,233400.0,13.6513,13.7024,13.6221,13.7024,233400.0
2011-09-22 09:40:00,18.78,18.89,18.78,18.82,23800.0,13.7097,13.79,13.7097,13.7389,23800.0
2011-09-22 09:45:00,18.82,18.87,18.78,18.87,72900.0,13.7389,13.7754,13.7097,13.7754,72900.0
2011-09-22 09:50:00,18.88,19.02,18.88,18.99,24000.0,13.7827,13.8849,13.7827,13.863,24000.0
2011-09-22 09:55:00,18.99,18.99,18.88,18.9,32400.0,13.863,13.863,13.7827,13.7973,32400.0
2011-09-22 10:00:00,18.92,19.0,18.91,19.0,126200.0,13.8119,13.8703,13.8046,13.8703,126200.0
2011-09-22 10:05:00,18.99,19.11,18.99,19.1,87100.0,13.863,13.9506,13.863,13.9433,87100.0
2011-09-22 10:10:00,19.1,19.11,19.01,19.05,97900.0,13.9433,13.9506,13.8776,13.9068,97900.0
2011-09-22 10:15:00,19.05,19.07,19.03,19.07,138000.0,13.9068,13.9214,13.8922,13.9214,138000.0
2011-09-22 10:20:00,19.08,19.21,19.08,19.12,61800.0,13.9287,14.0236,13.9287,13.9579,61800.0
2011-09-22 10:25:00,19.09,19.09,19.02,19.03,8000.0,13.936,13.936,13.8849,13.8922,8000.0
2011-09-22 10:30:00,19.04,19.13,19.0,19.11,11500.0,13.8995,13.9652,13.8703,13.9506,11500.0
2011-09-22 10:35:00,19.11,19.12,19.04,19.04,11900.0,13.9506,13.9579,13.8995,13.8995,11900.0
2011-09-22 10:40:00,19.03,19.08,19.01,19.07,50900.0,13.8922,13.9287,13.8776,13.9214,50900.0
2011-09-22 10:45:00,19.08,19.11,19.04,19.05,56100.0,13.9287,13.9506,13.8995,13.9068,56100.0
2011-09-22 10:50:00,19.05,19.05,18.93,18.94,41200.0,13.9068,13.9068,13.8192,13.8265,41200.0
2011-09-22 10:55:00,18.93,18.99,18.9,18.91,41500.0,13.8192,13.863,13.7973,13.8046,41500.0
2011-09-22 11:00:00,18.91,18.97,18.9,18.92,100800.0,13.8046,13.8484,13.7973,13.8119,100800.0
2011-09-22 11:05:00,18.91,18.94,18.91,18.92,14200.0,13.8046,13.8265,13.8046,13.8119,14200.0
2011-09-22 11:10:00,18.91,18.97,18.88,18.9,58200.0,13.8046,13.8484,13.7827,13.7973,58200.0
2011-09-22 11:15:00,18.9,18.9,18.87,18.89,121200.0,13.7973,13.7973,13.7754,13.79,121200.0
2011-09-22 11:20:00,18.9,18.95,18.89,18.95,63200.0,13.7973,13.8338,13.79,13.8338,63200.0
2011-09-22 11:25:00,18.94,18.94,18.89,18.93,56100.0,13.8265,13.8265,13.79,13.8192,56100.0
2011-09-22 11:30:00,18.93,18.98,18.92,18.98,46300.0,13.8192,13.8557,13.8119,13.8557,46300.0
2011-09-22 11:35:00,18.97,19.0,18.95,18.97,29000.0,13.8484,13.8703,13.8338,13.8484,29000.0
2011-09-22 11:40:00,18.97,18.97,18.91,18.93,75800.0,13.8484,13.8484,13.8046,13.8192,75800.0
2011-09-22 11:45:00,18.94,18.95,18.86,18.87,28600.0,13.8265,13.8338,13.7681,13.7754,28600.0
2011-09-22 11:50:00,18.87,18.89,18.85,18.85,94600.0,13.7754,13.79,13.7608,13.7608,94600.0
2011-09-22 11:55:00,18.86,18.87,18.79,18.8,57300.0,13.7681,13.7754,13.717,13.7243,57300.0
2011-09-22 12:00:00,18.79,18.81,18.76,18.76,85100.0,13.717,13.7316,13.6951,13.6951,85100.0
2011-09-22 12:05:00,18.76,18.8,18.73,18.77,135900.0,13.6951,13.7243,13.6732,13.7024,135900.0
2011-09-22 12:10:00,18.76,18.77,18.74,18.77,158700.0,13.6951,13.7024,13.6805,13.7024,158700.0
2011-09-22 12:15:00,18.77,18.77,18.73,18.77,128700.0,13.7024,13.7024,13.6732,13.7024,128700.0
2011-09-22 12:20:00,18.75,18.79,18.73,18.79,41000.0,13.6878,13.717,13.6732,13.717,41000.0
2011-09-22 12:25:00,18.79,18.83,18.78,18.79,38400.0,13.717,13.7462,13.7097,13.717,38400.0
2011-09-22 12:30:00,18.79,18.84,18.79,18.81,7200.0,13.717,13.7535,13.717,13.7316,7200.0
2011-09-22 12:35:00,18.8,18.87,18.8,18.84,15200.0,13.7243,13.7754,13.7243,13.7535,15200.0
2011-09-22 12:40:00,18.85,18.88,18.84,18.88,5000.0,13.7608,13.7827,13.7535,13.7827,5000.0
2011-09-22 12:45:00,18.88,18.96,18.87,18.96,18100.0,13.7827,13.8411,13.7754,13.8411,18100.0
2011-09-22 12:50:00,18.96,19.02,18.95,18.99,11100.0,13.8411,13.8849,13.8338,13.863,11100.0
2011-09-22 12:55:00,19.0,19.01,18.98,19.0,12000.0,13.8703,13.8776,13.8557,13.8703,12000.0
2011-09-22 13:00:00,19.01,19.03,18.96,18.96,111700.0,13.8776,13.8922,13.8411,13.8411,111700.0
2011-09-22 13:05:00,18.97,18.97,18.89,18.9,113100.0,13.8484,13.8484,13.79,13.7973,113100.0
2011-09-22 13:10:00,18.9,18.91,18.88,18.88,20100.0,13.7973,13.8046,13.7827,13.7827,20100.0
2011-09-22 13:15:00,18.88,18.88,18.85,18.86,13600.0,13.7827,13.7827,13.7608,13.7681,13600.0
2011-09-22 13:20:00,18.86,18.86,18.79,18.8,21000.0,13.7681,13.7681,13.717,13.7243,21000.0
2011-09-22 13:25:00,18.8,18.87,18.78,18.84,215800.0,13.7243,13.7754,13.7097,13.7535,215800.0
2011-09-22 13:30:00,18.84,18.87,18.82,18.86,97600.0,13.7535,13.7754,13.7389,13.7681,97600.0
2011-09-22 13:35:00,18.85,18.86,18.8,18.84,148500.0,13.7608,13.7681,13.7243,13.7535,148500.0
2011-09-22 13:40:00,18.84,18.87,18.82,18.82,47900.0,13.7535,13.7754,13.7389,13.7389,47900.0
2011-09-22 13:45:00,18.82,18.85,18.81,18.84,94500.0,13.7389,13.7608,13.7316,13.7535,94500.0
2011-09-22 13:50:00,18.84,18.85,18.8,18.8,19500.0,13.7535,13.7608,13.7243,13.7243,19500.0
2011-09-22 13:55:00,18.8,18.8,18.71,18.71,27800.0,13.7243,13.7243,13.6586,13.6586,27800.0
2011-09-22 14:00:00,18.71,18.74,18.69,18.73,67700.0,13.6586,13.6805,13.644,13.6732,67700.0
2011-09-22 14:05:00,18.73,18.85,18.73,18.85,42500.0,13.6732,13.7608,13.6732,13.7608,42500.0
2011-09-22 14:10:00,18.85,18.9,18.84,18.87,25400.0,13.7608,13.7973,13.7535,13.7754,25400.0
2011-09-22 14:15:00,18.87,18.87,18.78,18.8,216900.0,13.7754,13.7754,13.7097,13.7243,216900.0
2011-09-22 14:20:00,18.81,19.05,18.81,18.96,153100.0,13.7316,13.9068,13.7316,13.8411,153100.0
2011-09-22 14:25:00,18.96,19.06,18.88,18.93,125800.0,13.8411,13.9141,13.7827,13.8192,125800.0
2011-09-22 14:30:00,18.93,18.95,18.83,18.85,35600.0,13.8192,13.8338,13.7462,13.7608,35600.0
2011-09-22 14:35:00,18.86,18.94,18.82,18.83,53400.0,13.7681,13.8265,13.7389,13.7462,53400.0
2011-09-22 14:40:00,18.84,18.97,18.83,18.95,40400.0,13.7535,13.8484,13.7462,13.8338,40400.0
2011-09-22 14:45:00,18.95,18.97,18.91,18.91,20200.0,13.8338,13.8484,13.8046,13.8046,20200.0
2011-09-22 14:50:00,18.92,18.92,18.86,18.87,61400.0,13.8119,13.8119,13.7681,13.7754,61400.0
2011-09-22 14:55:00,18.88,18.89,18.82,18.82,40800.0,13.7827,13.79,13.7389,13.7389,40800.0
2011-09-22 15:00:00,18.81,18.81,18.74,18.74,56200.0,13.7316,13.7316,13.6805,13.6805,56200.0
2011-09-22 15:05:00,18.74,18.8,18.71,18.8,114900.0,13.6805,13.7243,13.6586,13.7243,114900.0
2011-09-22 15:10:00,18.8,18.82,18.74,18.75,201200.0,13.7243,13.7389,13.6805,13.6878,201200.0
2011-09-22 15:15:00,18.76,18.8,18.72,18.73,142100.0,13.6951,13.7243,13.6659,13.6732,142100.0
2011-09-22 15:20:00,18.73,18.73,18.62,18.62,87800.0,13.6732,13.6732,13.5929,13.5929,87800.0
2011-09-22 15:25:00,18.62,18.78,18.6,18.78,284500.0,13.5929,13.7097,13.5783,13.7097,284500.0
2011-09-22 15:30:00,18.78,18.87,18.73,18.79,189400.0,13.7097,13.7754,13.6732,13.717,189400.0
2011-09-22 15:35:00,18.78,18.91,18.72,18.91,134400.0,13.7097,13.8046,13.6659,13.8046,134400.0
2011-09-22 15:40:00,18.91,18.99,18.82,18.9,545800.0,13.8046,13.863,13.7389,13.7973,545800.0
2011-09-22 15:45:00,18.9,19.07,18.86,19.0,725100.0,13.7973,13.9214,13.7681,13.8703,725100.0
2011-09-22 15:50:00,18.99,18.99,18.86,18.88,338100.0,13.863,13.863,13.7681,13.7827,338100.0
2011-09-22 15:55:00,18.89,19.04,18.77,18.99,882500.0,13.79,13.8995,13.7024,13.863,882500.0
2011-09-23 09:30:00,18.93,19.1,18.86,19.09,6800.0,13.8192,13.9433,13.7681,13.936,6800.0
2011-09-23 09:35:00,19.08,19.14,19.04,19.06,20300.0,13.9287,13.9725,13.8995,13.9141,20300.0
2011-09-23 09:40:00,19.05,19.1,18.97,19.05,29400.0,13.9068,13.9433,13.8484,13.9068,29400.0
2011-09-23 09:45:00,19.05,19.14,19.04,19.06,25600.0,13.9068,13.9725,13.8995,13.9141,25600.0
2011-09-23 09:50:00,19.04,19.2,19.02,19.19,25100.0,13.8995,14.0163,13.8849,14.009,25100.0
2011-09-23 09:55:00,19.19,19.25,19.14,19.14,77000.0,14.009,14.0528,13.9725,13.9725,77000.0
2011-09-23 10:00:00,19.15,19.23,19.09,19.1,42800.0,13.9798,14.0382,13.936,13.9433,42800.0
2011-09-23 10:05:00,19.1,19.13,19.06,19.12,22100.0,13.9433,13.9652,13.9141,13.9579,22100.0
2011-09-23 10:10:00,19.13,19.15,19.02,19.04,24600.0,13.9652,13.9798,13.8849,13.8995,24600.0
2011-09-23 10:15:00,19.03,19.07,18.97,18.97,17400.0,13.8922,13.9214,13.8484,13.8484,17400.0
2011-09-23 10:20:00,18.97,18.98,18.96,18.98,14000.0,13.8484,13.8557,13.8411,13.8557,14000.0
2011-09-23 10:25:00,19.0,19.09,19.0,19.08,12100.0,13.8703,13.936,13.8703,13.9287,12100.0
2011-09-23 10:30:00,19.09,19.11,19.06,19.06,15300.0,13.936,13.9506,13.9141,13.9141,15300.0
2011-09-23 10:35:00,19.06,19.11,19.06,19.1,9900.0,13.9141,13.9506,13.9141,13.9433,9900.0
2011-09-23 10:40:00,19.11,19.13,19.05,19.13,14700.0,13.9506,13.9652,13.9068,13.9652,14700.0
2011-09-23 10:45:00,19.14,19.27,19.14,19.27,17300.0,13.9725,14.0674,13.9725,14.0674,17300.0
2011-09-23 10:50:00,19.27,19.27,19.24,19.25,6900.0,14.0674,14.0674,14.0455,14.0528,6900.0
2011-09-23 10:55:00,19.26,19.27,19.22,19.22,8400.0,14.0601,14.0674,14.0309,14.0309,8400.0
2011-09-23 11:00:00,19.23,19.24,19.19,19.19,6000.0,14.0382,14.0455,14.009,14.009,6000.0
2011-09-23 11:05:00,19.2,19.3,19.2,19.3,12000.0,14.0163,14.0893,14.0163,14.0893,12000.0
2011-09-23 11:10:00,19.32,19.33,19.3,19.3,8500.0,14.1039,14.1112,14.0893,14.0893,8500.0
2011-09-23 11:15:00,19.28,19.37,19.28,19.35,22000.0,14.0747,14.1404,14.0747,14.1258,22000.0
2011-09-23 11:20:00,19.35,19.41,19.35,19.37,9400.0,14.1258,14.1696,14.1258,14.1404,9400.0
2011-09-23 11:25:00,19.37,19.37,19.31,19.33,10100.0,14.1404,14.1404,14.0966,14.1112,10100.0
2011-09-23 11:30:00,19.34,19.34,19.26,19.27,10800.0,14.1185,14.1185,14.0601,14.0674,10800.0
2011-09-23 11:35:00,19.27,19.27,19.17,19.19,4900.0,14.0674,14.0674,13.9944,14.009,4900.0
2011-09-23 11:40:00,19.19,19.2,19.14,19.14,35100.0,14.009,14.0163,13.9725,13.9725,35100.0
2011-09-23 11:45:00,19.13,19.14,19.11,19.11,4400.0,13.9652,13.9725,13.9506,13.9506,4400.0
2011-09-23 11:50:00,19.11,19.11,19.08,19.1,2700.0,13.9506,13.9506,13.9287,13.9433,2700.0
2011-09-23 11:55:00,19.1,19.16,19.09,19.16,13400.0,13.9433,13.9871,13.936,13.9871,13400.0
2011-09-23 12:00:00,19.17,19.19,19.14,19.15,6500.0,13.9944,14.009,13.9725,13.9798,6500.0
2011-09-23 12:05:00,19.16,19.25,19.16,19.25,7600.0,13.9871,14.0528,13.9871,14.0528,7600.0
2011-09-23 12:10:00,19.24,19.24,19.22,19.23,6700.0,14.0455,14.0455,14.0309,14.0382,6700.0
2011-09-23 12:15:00,19.23,19.32,19.23,19.31,13500.0,14.0382,14.1039,14.0382,14.0966,13500.0
2011-09-23 12:20:00,19.31,19.31,19.27,19.27,2100.0,14.0966,14.0966,14.0674,14.0674,2100.0
2011-09-23 12:25:00,19.26,19.27,19.18,19.19,14100.0,14.0601,14.0674,14.0017,14.009,14100.0
2011-09-23 12:30:00,19.19,19.26,19.19,19.26,16000.0,14.009,14.0601,14.009,14.0601,16000.0
2011-09-23 12:35:00,19.25,19.26,19.19,19.19,8800.0,14.0528,14.0601,14.009,14.009,8800.0
2011-09-23 12:40:00,19.19,19.19,19.09,19.1,26000.0,14.009,14.009,13.936,13.9433,26000.0
2011-09-23 12:45:00,19.11,19.23,19.07,19.15,65200.0,13.9506,14.0382,13.9214,13.9798,65200.0
2011-09-23 12:50:00,19.15,19.25,19.15,19.18,23600.0,13.9798,14.0528,13.9798,14.0017,23600.0
2011-09-23 12:55:00,19.16,19.16,19.09,19.09,15500.0,13.9871,13.9871,13.936,13.936,15500.0
2011-09-23 13:00:00,19.1,19.17,19.1,19.12,14900.0,13.9433,13.9944,13.9433,13.9579,14900.0
2011-09-23 13:05:00,19.12,19.13,19.02,19.02,8500.0,13.9579,13.9652,13.8849,13.8849,8500.0
2011-09-23 13:10:00,19.02,19.11,19.02,19.08,13900.0,13.8849,13.9506,13.8849,13.9287,13900.0
2011-09-23 13:15:00,19.05,19.05,19.02,19.02,3700.0,13.9068,13.9068,13.8849,13.8849,3700.0
2011-09-23 13:20:00,19.01,19.01,19.0,19.01,13600.0,13.8776,13.8776,13.8703,13.8776,13600.0
2011-09-23 13:25:00,19.01,19.07,19.01,19.03,12900.0,13.8776,13.9214,13.8776,13.8922,12900.0
2011-09-23 13:30:00,19.01,19.15,19.0,19.03,42500.0,13.8776,13.9798,13.8703,13.8922,42500.0
2011-09-23 13:35:00,19.04,19.08,19.04,19.06,19800.0,13.8995,13.9287,13.8995,13.9141,19800.0
2011-09-23 13:40:00,19.05,19.15,19.04,19.15,14900.0,13.9068,13.9798,13.8995,13.9798,14900.0
2011-09-23 13:45:00,19.15,19.17,19.09,19.14,11300.0,13.9798,13.9944,13.936,13.9725,11300.0
2011-09-23 13:50:00,19.15,19.16,19.11,19.11,36300.0,13.9798,13.9871,13.9506,13.9506,36300.0
2011-09-23 13:55:00,19.12,19.15,19.1,19.15,19400.0,13.9579,13.9798,13.9433,13.9798,19400.0
2011-09-23 14:00:00,19.15,19.17,19.12,19.12,13800.0,13.9798,13.9944,13.9579,13.9579,13800.0
2011-09-23 14:05:00,19.11,19.11,19.05,19.06,13000.0,13.9506,13.9506,13.9068,13.9141,13000.0
2011-09-23 14:10:00,19.05,19.05,19.01,19.01,14600.0,13.9068,13.9068,13.8776,13.8776,14600.0
2011-09-23 14:15:00,18.99,19.04,18.99,19.02,9000.0,13.863,13.8995,13.863,13.8849,9000.0
2011-09-23 14:20:00,19.02,19.02,18.95,18.95,13900.0,13.8849,13.8849,13.8338,13.8338,13900.0
2011-09-23 14:25:00,18.96,18.97,18.95,18.96,11100.0,13.8411,13.8484,13.8338,13.8411,11100.0
2011-09-23 14:30:00,18.97,19.0,18.97,18.99,14300.0,13.8484,13.8703,13.8484,13.863,14300.0
2011-09-23 14:35:00,18.98,19.03,18.98,19.02,6700.0,13.8557,13.8922,13.8557,13.8849,6700.0
2011-09-23 14:40:00,19.01,19.03,18.99,19.0,8300.0,13.8776,13.8922,13.863,13.8703,8300.0
2011-09-23 14:45:00,19.0,19.02,18.94,18.94,14900.0,13.8703,13.8849,13.8265,13.8265,14900.0
2011-09-23 14:50:00,18.93,18.94,18.92,18.94,8500.0,13.8192,13.8265,13.8119,13.8265,8500.0
2011-09-23 14:55:00,18.95,18.95,18.9,18.91,14800.0,13.8338,13.8338,13.7973,13.8046,14800.0
2011-09-23 15:00:00,18.92,19.0,18.92,18.97,28200.0,13.8119,13.8703,13.8119,13.8484,28200.0
2011-09-23 15:05:00,18.96,18.99,18.92,18.96,12400.0,13.8411,13.863,13.8119,13.8411,12400.0
2011-09-23 15:10:00,18.95,19.01,18.93,19.0,50700.0,13.8338,13.8776,13.8192,13.8703,50700.0
2011-09-23 15:15:00,19.0,19.02,18.96,18.97,40600.0,13.8703,13.8849,13.8411,13.8484,40600.0
2011-09-23 15:20:00,18.97,19.03,18.96,19.02,46500.0,13.8484,13.8922,13.8411,13.8849,46500.0
2011-09-23 15:25:00,19.01,19.07,19.01,19.07,31400.0,13.8776,13.9214,13.8776,13.9214,31400.0
2011-09-23 15:30:00,19.06,19.08,19.03,19.03,36600.0,13.9141,13.9287,13.8922,13.8922,36600.0
2011-09-23 15:35:00,19.04,19.1,19.04,19.07,66200.0,13.8995,13.9433,13.8995,13.9214,66200.0
2011-09-23 15:40:00,19.07,19.09,19.01,19.05,109100.0,13.9214,13.936,13.8776,13.9068,109100.0
2011-09-23 15:45:00,19.05,19.06,19.0,19.01,41400.0,13.9068,13.9141,13.8703,13.8776,41400.0
2011-09-23 15:50:00,19.01,19.03,18.98,19.02,27000.0,13.8776,13.8922,13.8557,13.8849,27000.0
2011-09-23 15:55:00,19.02,19.14,19.02,19.12,85600.0,13.8849,13.9725,13.8849,13.9579,85600.0
2011-09-26 09:30:00,19.45,19.54,19.4,19.52,129100.0,14.1988,14.2645,14.1623,14.2499,129100.0
2011-09-26 09:35:00,19.54,19.63,19.51,19.58,164700.0,14.2645,14.3302,14.2426,14.2937,164700.0
2011-09-26 09:40:00,19.58,19.63,19.53,19.62,219600.0,14.2937,14.3302,14.2572,14.3229,219600.0
2011-09-26 09:45:00,19.62,19.63,19.53,19.62,58400.0,14.3229,14.3302,14.2572,14.3229,58400.0
2011-09-26 09:50:00,19.63,19.63,19.5,19.53,17600.0,14.3302,14.3302,14.2353,14.2572,17600.0
2011-09-26 09:55:00,19.53,19.53,19.42,19.42,28800.0,14.2572,14.2572,14.1769,14.1769,28800.0
2011-09-26 10:00:00,19.44,19.47,19.38,19.41,18100.0,14.1915,14.2134,14.1477,14.1696,18100.0
2011-09-26 10:05:00,19.38,19.39,19.28,19.31,9400.0,14.1477,14.155,14.0747,14.0966,9400.0
2011-09-26 10:10:00,19.31,19.32,19.22,19.23,6300.0,14.0966,14.1039,14.0309,14.0382,6300.0
2011-09-26 10:15:00,19.23,19.23,19.13,19.18,26200.0,14.0382,14.0382,13.9652,14.0017,26200.0
2011-09-26 10:20:00,19.18,19.29,19.17,19.27,13100.0,14.0017,14.082,13.9944,14.0674,13100.0
2011-09-26 10:25:00,19.27,19.39,19.25,19.38,28200.0,14.0674,14.155,14.0528,14.1477,28200.0
2011-09-26 10:30:00,19.36,19.37,19.28,19.28,18300.0,14.1331,14.1404,14.0747,14.0747,18300.0
2011-09-26 10:35:00,19.28,19.33,19.24,19.25,17700.0,14.0747,14.1112,14.0455,14.0528,17700.0
2011-09-26 10:40:00,19.25,19.39,19.23,19.39,39400.0,14.0528,14.155,14.0382,14.155,39400.0
2011-09-26 10:45:00,19.39,19.43,19.34,19.34,13500.0,14.155,14.1842,14.1185,14.1185,13500.0
2011-09-26 10:50:00,19.34,19.5,19.34,19.49,25100.0,14.1185,14.2353,14.1185,14.228,25100.0
2011-09-26 10:55:00,19.49,19.49,19.41,19.46,22300.0,14.228,14.228,14.1696,14.2061,22300.0
2011-09-26 11:00:00,19.46,19.51,19.43,19.5,9200.0,14.2061,14.2426,14.1842,14.2353,9200.0
2011-09-26 11:05:00,19.51,19.57,19.48,19.5,42300.0,14.2426,14.2864,14.2207,14.2353,42300.0
2011-09-26 11:10:00,19.5,19.5,19.43,19.45,14500.0,14.2353,14.2353,14.1842,14.1988,14500.0
2011-09-26 11:15:00,19.44,19.51,19.43,19.46,7600.0,14.1915,14.2426,14.1842,14.2061,7600.0
2011-09-26 11:20:00,19.46,19.52,19.44,19.52,35500.0,14.2061,14.2499,14.1915,14.2499,35500.0
2011-09-26 11:25:00,19.53,19.54,19.45,19.49,9300.0,14.2572,14.2645,14.1988,14.228,9300.0
2011-09-26 11:30:00,19.5,19.5,19.45,19.46,7500.0,14.2353,14.2353,14.1988,14.2061,7500.0
2011-09-26 11:35:00,19.47,19.51,19.44,19.48,25500.0,14.2134,14.2426,14.1915,14.2207,25500.0
2011-09-26 11:40:00,19.48,19.55,19.48,19.54,10900.0,14.2207,14.2718,14.2207,14.2645,10900.0
2011-09-26 11:45:00,19.54,19.54,19.46,19.5,71200.0,14.2645,14.2645,14.2061,14.2353,71200.0
2011-09-26 11:50:00,19.48,19.49,19.41,19.48,19400.0,14.2207,14.228,14.1696,14.2207,19400.0
2011-09-26 11:55:00,19.48,19.48,19.41,19.43,52800.0,14.2207,14.2207,14.1696,14.1842,52800.0
2011-09-26 12:00:00,19.44,19.44,19.38,19.38,20300.0,14.1915,14.1915,14.1477,14.1477,20300.0
2011-09-26 12:05:00,19.36,19.37,19.36,19.37,200.0,14.1331,14.1404,14.1331,14.1404,200.0
2011-09-26 12:10:00,19.35,19.35,19.33,19.33,2700.0,14.1258,14.1258,14.1112,14.1112,2700.0
2011-09-26 12:15:00,19.32,19.37,19.32,19.37,6000.0,14.1039,14.1404,14.1039,14.1404,6000.0
2011-09-26 12:20:00,19.37,19.42,19.33,19.33,11000.0,14.1404,14.1769,14.1112,14.1112,11000.0
2011-09-26 12:25:00,19.33,19.41,19.33,19.38,13600.0,14.1112,14.1696,14.1112,14.1477,13600.0
2011-09-26 12:30:00,19.4,19.4,19.34,19.38,6200.0,14.1623,14.1623,14.1185,14.1477,6200.0
2011-09-26 12:35:00,19.36,19.37,19.33,19.34,22800.0,14.1331,14.1404,14.1112,14.1185,22800.0
2011-09-26 12:40:00,19.33,19.34,19.25,19.28,25000.0,14.1112,14.1185,14.0528,14.0747,25000.0
2011-09-26 12:45:00,19.26,19.26,19.2,19.2,18400.0,14.0601,14.0601,14.0163,14.0163,18400.0
2011-09-26 12:50:00,19.2,19.22,19.17,19.19,32300.0,14.0163,14.0309,13.9944,14.009,32300.0
2011-09-26 12:55:00,19.19,19.25,19.16,19.25,8600.0,14.009,14.0528,13.9871,14.0528,8600.0
2011-09-26 13:00:00,19.23,19.23,19.14,19.16,22700.0,14.0382,14.0382,13.9725,13.9871,22700.0
2011-09-26 13:05:00,19.14,19.21,19.11,19.18,11700.0,13.9725,14.0236,13.9506,14.0017,11700.0
2011-09-26 13:10:00,19.18,19.18,19.06,19.08,35300.0,14.0017,14.0017,13.9141,13.9287,35300.0
2011-09-26 13:15:00,19.09,19.12,19.07,19.08,22400.0,13.936,13.9579,13.9214,13.9287,22400.0
2011-09-26 13:20:00,19.08,19.1,19.06,19.08,131400.0,13.9287,13.9433,13.9141,13.9287,131400.0
2011-09-26 13:25:00,19.09,19.09,19.04,19.04,8100.0,13.936,13.936,13.8995,13.8995,8100.0
2011-09-26 13:30:00,19.04,19.09,19.02,19.02,95300.0,13.8995,13.936,13.8849,13.8849,95300.0
2011-09-26 13:35:00,19.02,19.06,18.98,19.05,36200.0,13.8849,13.9141,13.8557,13.9068,36200.0
2011-09-26 13:40:00,19.06,19.07,19.01,19.02,27500.0,13.9141,13.9214,13.8776,13.8849,27500.0
2011-09-26 13:45:00,19.02,19.1,19.02,19.03,24900.0,13.8849,13.9433,13.8849,13.8922,24900.0
2011-09-26 13:50:00,19.04,19.11,19.03,19.09,11500.0,13.8995,13.9506,13.8922,13.936,11500.0
2011-09-26 13:55:00,19.1,19.11,19.07,19.07,14400.0,13.9433,13.9506,13.9214,13.9214,14400.0
2011-09-26 14:00:00,19.08,19.19,19.06,19.18,39500.0,13.9287,14.009,13.9141,14.0017,39500.0
2011-09-26 14:05:00,19.18,19.22,19.11,19.14,32800.0,14.0017,14.0309,13.9506,13.9725,32800.0
2011-09-26 14:10:00,19.15,19.17,19.09,19.1,16000.0,13.9798,13.9944,13.936,13.9433,16000.0
2011-09-26 14:15:00,19.11,19.19,19.1,19.14,21400.0,13.9506,14.009,13.9433,13.9725,21400.0
2011-09-26 14:20:00,19.14,19.19,19.13,19.14,9800.0,13.9725,14.009,13.9652,13.9725,9800.0
2011-09-26 14:25:00,19.15,19.2,19.14,19.15,15200.0,13.9798,14.0163,13.9725,13.9798,15200.0
2011-09-26 14:30:00,19.15,19.22,19.11,19.2,22800.0,13.9798,14.0309,13.9506,14.0163,22800.0
2011-09-26 14:35:00,19.21,19.25,19.2,19.21,26800.0,14.0236,14.0528,14.0163,14.0236,26800.0
2011-09-26 14:40:00,19.22,19.28,19.22,19.24,18100.0,14.0309,14.0747,14.0309,14.0455,18100.0
2011-09-26 14:45:00,19.25,19.26,19.19,19.2,13200.0,14.0528,14.0601,14.009,14.0163,13200.0
2011-09-26 14:50:00,19.21,19.21,19.14,19.15,14900.0,14.0236,14.0236,13.9725,13.9798,14900.0
2011-09-26 14:55:00,19.16,19.23,19.16,19.23,20100.0,13.9871,14.0382,13.9871,14.0382,20100.0
2011-09-26 15:00:00,19.24,19.36,19.24,19.36,38400.0,14.0455,14.1331,14.0455,14.1331,38400.0
2011-09-26 15:05:00,19.36,19.36,19.29,19.33,21900.0,14.1331,14.1331,14.082,14.1112,21900.0
2011-09-26 15:10:00,19.33,19.36,19.31,19.36,26900.0,14.1112,14.1331,14.0966,14.1331,26900.0
2011-09-26 15:15:00,19.36,19.42,19.33,19.42,36600.0,14.1331,14.1769,14.1112,14.1769,36600.0
2011-09-26 15:20:00,19.43,19.45,19.41,19.45,19600.0,14.1842,14.1988,14.1696,14.1988,19600.0
2011-09-26 15:25:00,19.45,19.48,19.43,19.48,46200.0,14.1988,14.2207,14.1842,14.2207,46200.0
2011-09-26 15:30:00,19.48,19.49,19.45,19.48,60400.0,14.2207,14.228,14.1988,14.2207,60400.0
2011-09-26 15:35:00,19.48,19.54,19.46,19.54,31500.0,14.2207,14.2645,14.2061,14.2645,31500.0
2011-09-26 15:40:00,19.56,19.6,19.52,19.6,89200.0,14.2791,14.3083,14.2499,14.3083,89200.0
2011-09-26 15:45:00,19.6,19.66,19.6,19.63,28900.0,14.3083,14.3521,14.3083,14.3302,28900.0
2011-09-26 15:50:00,19.63,19.74,19.63,19.74,43800.0,14.3302,14.4105,14.3302,14.4105,43800.0
2011-09-26 15:55:00,19.73,19.84,19.73,19.81,122500.0,14.4032,14.4835,14.4032,14.4616,122500.0
2011-09-27 09:30:00,20.2,20.42,20.15,20.3,438600.0,14.7463,14.9069,14.7098,14.8193,438600.0
2011-09-27 09:35:00,20.31,20.36,20.28,20.32,74600.0,14.8266,14.8631,14.8047,14.8339,74600.0
2011-09-27 09:40:00,20.32,20.35,20.23,20.28,113600.0,14.8339,14.8558,14.7682,14.8047,113600.0
2011-09-27 09:45:00,20.27,20.35,20.27,20.34,52600.0,14.7974,14.8558,14.7974,14.8485,52600.0
2011-09-27 09:50:00,20.35,20.47,20.35,20.41,117400.0,14.8558,14.9434,14.8558,14.8996,117400.0
2011-09-27 09:55:00,20.41,20.45,20.38,20.42,36400.0,14.8996,14.9288,14.8777,14.9069,36400.0
2011-09-27 10:00:00,20.43,20.44,20.36,20.37,61100.0,14.9142,14.9215,14.8631,14.8704,61100.0
2011-09-27 10:05:00,20.37,20.41,20.37,20.39,40600.0,14.8704,14.8996,14.8704,14.885,40600.0
2011-09-27 10:10:00,20.38,20.43,20.36,20.4,145700.0,14.8777,14.9142,14.8631,14.8923,145700.0
2011-09-27 10:15:00,20.4,20.43,20.35,20.4,60600.0,14.8923,14.9142,14.8558,14.8923,60600.0
2011-09-27 10:20:00,20.4,20.41,20.38,20.4,67300.0,14.8923,14.8996,14.8777,14.8923,67300.0
2011-09-27 10:25:00,20.4,20.46,20.4,20.44,109800.0,14.8923,14.9361,14.8923,14.9215,109800.0
2011-09-27 10:30:00,20.43,20.45,20.41,20.42,43600.0,14.9142,14.9288,14.8996,14.9069,43600.0
2011-09-27 10:35:00,20.43,20.44,20.36,20.39,38200.0,14.9142,14.9215,14.8631,14.885,38200.0
2011-09-27 10:40:00,20.38,20.4,20.38,20.39,25600.0,14.8777,14.8923,14.8777,14.885,25600.0
2011-09-27 10:45:00,20.39,20.46,20.38,20.46,74900.0,14.885,14.9361,14.8777,14.9361,74900.0
2011-09-27 10:50:00,20.47,20.55,20.46,20.54,138600.0,14.9434,15.0018,14.9361,14.9945,138600.0
2011-09-27 10:55:00,20.53,20.57,20.52,20.57,69600.0,14.9872,15.0164,14.9799,15.0164,69600.0
2011-09-27 11:00:00,20.58,20.58,20.53,20.54,68600.0,15.0237,15.0237,14.9872,14.9945,68600.0
2011-09-27 11:05:00,20.54,20.55,20.5,20.53,21300.0,14.9945,15.0018,14.9653,14.9872,21300.0
2011-09-27 11:10:00,20.53,20.54,20.51,20.53,40800.0,14.9872,14.9945,14.9726,14.9872,40800.0
2011-09-27 11:15:00,20.54,20.55,20.5,20.52,27300.0,14.9945,15.0018,14.9653,14.9799,27300.0
2011-09-27 11:20:00,20.53,20.55,20.48,20.53,54800.0,14.9872,15.0018,14.9507,14.9872,54800.0
2011-09-27 11:25:00,20.54,20.56,20.49,20.5,260500.0,14.9945,15.0091,14.958,14.9653,260500.0
2011-09-27 11:30:00,20.51,20.52,20.5,20.52,40200.0,14.9726,14.9799,14.9653,14.9799,40200.0
2011-09-27 11:35:00,20.52,20.53,20.46,20.46,23800.0,14.9799,14.9872,14.9361,14.9361,23800.0
2011-09-27 11:40:00,20.46,20.47,20.43,20.43,17200.0,14.9361,14.9434,14.9142,14.9142,17200.0
2011-09-27 11:45:00,20.43,20.43,20.41,20.42,13100.0,14.9142,14.9142,14.8996,14.9069,13100.0
2011-09-27 11:50:00,20.41,20.46,20.41,20.46,21800.0,14.8996,14.9361,14.8996,14.9361,21800.0
2011-09-27 11:55:00,20.46,20.48,20.45,20.46,26800.0,14.9361,14.9507,14.9288,14.9361,26800.0
2011-09-27 12:00:00,20.47,20.47,20.46,20.46,3000.0,14.9434,14.9434,14.9361,14.9361,3000.0
2011-09-27 12:05:00,20.46,20.5,20.45,20.5,40000.0,14.9361,14.9653,14.9288,14.9653,40000.0
2011-09-27 12:10:00,20.51,20.54,20.51,20.53,22600.0,14.9726,14.9945,14.9726,14.9872,22600.0
2011-09-27 12:15:00,20.54,20.55,20.54,20.55,23900.0,14.9945,15.0018,14.9945,15.0018,23900.0
2011-09-27 12:20:00,20.55,20.57,20.51,20.54,29400.0,15.0018,15.0164,14.9726,14.9945,29400.0
2011-09-27 12:25:00,20.53,20.56,20.53,20.55,36100.0,14.9872,15.0091,14.9872,15.0018,36100.0
2011-09-27 12:30:00,20.55,20.55,20.51,20.52,22100.0,15.0018,15.0018,14.9726,14.9799,22100.0
2011-09-27 12:35:00,20.52,20.53,20.52,20.52,13200.0,14.9799,14.9872,14.9799,14.9799,13200.0
2011-09-27 12:40:00,20.52,20.52,20.5,20.51,41200.0,14.9799,14.9799,14.9653,14.9726,41200.0
2011-09-27 12:45:00,20.51,20.54,20.5,20.53,17000.0,14.9726,14.9945,14.9653,14.9872,17000.0
2011-09-27 12:50:00,20.54,20.57,20.53,20.57,13500.0,14.9945,15.0164,14.9872,15.0164,13500.0
2011-09-27 12:55:00,20.57,20.57,20.55,20.57,16800.0,15.0164,15.0164,15.0018,15.0164,16800.0
2011-09-27 13:00:00,20.56,20.57,20.51,20.54,30600.0,15.0091,15.0164,14.9726,14.9945,30600.0
2011-09-27 13:05:00,20.54,20.57,20.54,20.57,4800.0,14.9945,15.0164,14.9945,15.0164,4800.0
2011-09-27 13:10:00,20.56,20.58,20.53,20.56,29900.0,15.0091,15.0237,14.9872,15.0091,29900.0
2011-09-27 13:15:00,20.56,20.57,20.53,20.57,31300.0,15.0091,15.0164,14.9872,15.0164,31300.0
2011-09-27 13:20:00,20.57,20.57,20.49,20.5,373900.0,15.0164,15.0164,14.958,14.9653,373900.0
2011-09-27 13:25:00,20.5,20.51,20.47,20.48,70500.0,14.9653,14.9726,14.9434,14.9507,70500.0
2011-09-27 13:30:00,20.48,20.48,20.45,20.47,55600.0,14.9507,14.9507,14.9288,14.9434,55600.0
2011-09-27 13:35:00,20.47,20.5,20.46,20.5,43000.0,14.9434,14.9653,14.9361,14.9653,43000.0
2011-09-27 13:40:00,20.51,20.51,20.48,20.48,42700.0,14.9726,14.9726,14.9507,14.9507,42700.0
2011-09-27 13:45:00,20.49,20.54,20.49,20.53,9900.0,14.958,14.9945,14.958,14.9872,9900.0
2011-09-27 13:50:00,20.53,20.55,20.51,20.51,11200.0,14.9872,15.0018,14.9726,14.9726,11200.0
2011-09-27 13:55:00,20.5,20.53,20.5,20.53,13400.0,14.9653,14.9872,14.9653,14.9872,13400.0
2011-09-27 14:00:00,20.53,20.53,20.51,20.52,4900.0,14.9872,14.9872,14.9726,14.9799,4900.0
2011-09-27 14:05:00,20.52,20.55,20.52,20.53,13100.0,14.9799,15.0018,14.9799,14.9872,13100.0
2011-09-27 14:10:00,20.52,20.56,20.52,20.55,11400.0,14.9799,15.0091,14.9799,15.0018,11400.0
2011-09-27 14:15:00,20.55,20.57,20.55,20.57,41000.0,15.0018,15.0164,15.0018,15.0164,41000.0
2011-09-27 14:20:00,20.57,20.58,20.53,20.53,70800.0,15.0164,15.0237,14.9872,14.9872,70800.0
2011-09-27 14:25:00,20.54,20.54,20.53,20.53,7000.0,14.9945,14.9945,14.9872,14.9872,7000.0
2011-09-27 14:30:00,20.52,20.54,20.52,20.53,21600.0,14.9799,14.9945,14.9799,14.9872,21600.0
2011-09-27 14:35:00,20.53,20.56,20.5,20.51,12900.0,14.9872,15.0091,14.9653,14.9726,12900.0
2011-09-27 14:40:00,20.5,20.51,20.48,20.48,54500.0,14.9653,14.9726,14.9507,14.9507,54500.0
2011-09-27 14:45:00,20.49,20.49,20.47,20.48,9000.0,14.958,14.958,14.9434,14.9507,9000.0
2011-09-27 14:50:00,20.48,20.5,20.47,20.47,12100.0,14.9507,14.9653,14.9434,14.9434,12100.0
2011-09-27 14:55:00,20.49,20.49,20.45,20.45,9600.0,14.958,14.958,14.9288,14.9288,9600.0
2011-09-27 15:00:00,20.45,20.46,20.39,20.39,13900.0,14.9288,14.9361,14.885,14.885,13900.0
2011-09-27 15:05:00,20.37,20.37,20.26,20.31,20200.0,14.8704,14.8704,14.7901,14.8266,20200.0
2011-09-27 15:10:00,20.32,20.33,20.2,20.23,31200.0,14.8339,14.8412,14.7463,14.7682,31200.0
2011-09-27 15:15:00,20.24,20.27,20.21,20.25,24000.0,14.7755,14.7974,14.7536,14.7828,24000.0
2011-09-27 15:20:00,20.25,20.25,20.03,20.07,62900.0,14.7828,14.7828,14.6222,14.6514,62900.0
2011-09-27 15:25:00,20.06,20.09,19.98,20.06,51000.0,14.6441,14.666,14.5857,14.6441,51000.0
2011-09-27 15:30:00,20.05,20.16,20.02,20.15,316000.0,14.6368,14.7171,14.6149,14.7098,316000.0
2011-09-27 15:35:00,20.15,20.19,20.1,20.1,136800.0,14.7098,14.739,14.6733,14.6733,136800.0
2011-09-27 15:40:00,20.1,20.13,20.03,20.11,222000.0,14.6733,14.6952,14.6222,14.6806,222000.0
2011-09-27 15:45:00,20.11,20.14,19.94,19.98,212300.0,14.6806,14.7025,14.5565,14.5857,212300.0
2011-09-27 15:50:00,19.98,20.04,19.91,19.91,107300.0,14.5857,14.6295,14.5346,14.5346,107300.0
2011-09-27 15:55:00,19.91,20.14,19.89,20.13,482800.0,14.5346,14.7025,14.52,14.6952,482800.0
2011-09-28 09:30:00,19.93,20.2,19.93,20.01,13200.0,14.5492,14.7463,14.5492,14.6076,13200.0
2011-09-28 09:35:00,20.0,20.04,19.93,20.03,53300.0,14.6003,14.6295,14.5492,14.6222,53300.0
2011-09-28 09:40:00,20.03,20.06,19.98,20.04,25500.0,14.6222,14.6441,14.5857,14.6295,25500.0
2011-09-28 09:45:00,20.03,20.13,20.02,20.12,18500.0,14.6222,14.6952,14.6149,14.6879,18500.0
2011-09-28 09:50:00,20.12,20.2,20.11,20.18,9700.0,14.6879,14.7463,14.6806,14.7317,9700.0
2011-09-28 09:55:00,20.18,20.19,20.16,20.16,3300.0,14.7317,14.739,14.7171,14.7171,3300.0
2011-09-28 10:00:00,20.13,20.14,20.12,20.14,8200.0,14.6952,14.7025,14.6879,14.7025,8200.0
2011-09-28 10:05:00,20.14,20.15,20.11,20.15,15900.0,14.7025,14.7098,14.6806,14.7098,15900.0
2011-09-28 10:10:00,20.17,20.17,20.09,20.16,10200.0,14.7244,14.7244,14.666,14.7171,10200.0
2011-09-28 10:15:00,20.14,20.14,19.89,19.89,14500.0,14.7025,14.7025,14.52,14.52,14500.0
2011-09-28 10:20:00,19.91,19.93,19.83,19.84,28300.0,14.5346,14.5492,14.4762,14.4835,28300.0
2011-09-28 10:25:00,19.84,19.9,19.82,19.88,12600.0,14.4835,14.5273,14.4689,14.5127,12600.0
2011-09-28 10:30:00,19.88,19.89,19.74,19.78,23600.0,14.5127,14.52,14.4105,14.4397,23600.0
2011-09-28 10:35:00,19.84,19.85,19.75,19.76,41500.0,14.4835,14.4908,14.4178,14.4251,41500.0
2011-09-28 10:40:00,19.75,19.79,19.72,19.73,29200.0,14.4178,14.447,14.3959,14.4032,29200.0
2011-09-28 10:45:00,19.77,19.79,19.7,19.79,10600.0,14.4324,14.447,14.3813,14.447,10600.0
2011-09-28 10:50:00,19.79,19.83,19.77,19.82,11900.0,14.447,14.4762,14.4324,14.4689,11900.0
2011-09-28 10:55:00,19.83,19.84,19.8,19.8,5800.0,14.4762,14.4835,14.4543,14.4543,5800.0
2011-09-28 11:00:00,19.79,19.79,19.7,19.73,13300.0,14.447,14.447,14.3813,14.4032,13300.0
2011-09-28 11:05:00,19.73,19.74,19.65,19.65,8300.0,14.4032,14.4105,14.3448,14.3448,8300.0
2011-09-28 11:10:00,19.65,19.74,19.64,19.71,17000.0,14.3448,14.4105,14.3375,14.3886,17000.0
2011-09-28 11:15:00,19.71,19.75,19.71,19.72,4700.0,14.3886,14.4178,14.3886,14.3959,4700.0
2011-09-28 11:20:00,19.72,19.73,19.69,19.73,7000.0,14.3959,14.4032,14.374,14.4032,7000.0
2011-09-28 11:25:00,19.74,19.75,19.71,19.73,8700.0,14.4105,14.4178,14.3886,14.4032,8700.0
2011-09-28 11:30:00,19.74,19.74,19.64,19.65,16300.0,14.4105,14.4105,14.3375,14.3448,16300.0
2011-09-28 11:35:00,19.64,19.82,19.63,19.82,27100.0,14.3375,14.4689,14.3302,14.4689,27100.0
2011-09-28 11:40:00,19.81,19.81,19.76,19.8,12700.0,14.4616,14.4616,14.4251,14.4543,12700.0
2011-09-28 11:45:00,19.81,19.85,19.81,19.85,25200.0,14.4616,14.4908,14.4616,14.4908,25200.0
2011-09-28 11:50:00,19.86,19.95,19.85,19.95,14100.0,14.4981,14.5638,14.4908,14.5638,14100.0
2011-09-28 11:55:00,19.95,19.98,19.93,19.95,11200.0,14.5638,14.5857,14.5492,14.5638,11200.0
2011-09-28 12:00:00,19.97,19.98,19.92,19.92,7100.0,14.5784,14.5857,14.5419,14.5419,7100.0
2011-09-28 12:05:00,19.91,19.91,19.82,19.82,19900.0,14.5346,14.5346,14.4689,14.4689,19900.0
2011-09-28 12:10:00,19.81,19.85,19.81,19.85,11600.0,14.4616,14.4908,14.4616,14.4908,11600.0
2011-09-28 12:15:00,19.84,19.85,19.78,19.84,16200.0,14.4835,14.4908,14.4397,14.4835,16200.0
2011-09-28 12:20:00,19.85,19.93,19.85,19.87,12800.0,14.4908,14.5492,14.4908,14.5054,12800.0
2011-09-28 12:25:00,19.87,19.97,19.87,19.93,5500.0,14.5054,14.5784,14.5054,14.5492,5500.0
2011-09-28 12:30:00,19.92,19.94,19.87,19.88,7200.0,14.5419,14.5565,14.5054,14.5127,7200.0
2011-09-28 12:35:00,19.89,19.94,19.83,19.93,17400.0,14.52,14.5565,14.4762,14.5492,17400.0
2011-09-28 12:40:00,19.93,19.93,19.84,19.84,6500.0,14.5492,14.5492,14.4835,14.4835,6500.0
2011-09-28 12:45:00,19.85,19.89,19.85,19.88,4300.0,14.4908,14.52,14.4908,14.5127,4300.0
2011-09-28 12:50:00,19.87,19.92,19.87,19.89,7200.0,14.5054,14.5419,14.5054,14.52,7200.0
2011-09-28 12:55:00,19.9,20.0,19.9,19.97,7200.0,14.5273,14.6003,14.5273,14.5784,7200.0
2011-09-28 13:00:00,19.96,19.96,19.89,19.9,9400.0,14.5711,14.5711,14.52,14.5273,9400.0
2011-09-28 13:05:00,19.91,19.99,19.9,19.91,23000.0,14.5346,14.593,14.5273,14.5346,23000.0
2011-09-28 13:10:00,19.89,19.9,19.84,19.85,11000.0,14.52,14.5273,14.4835,14.4908,11000.0
2011-09-28 13:15:00,19.85,19.87,19.83,19.83,8700.0,14.4908,14.5054,14.4762,14.4762,8700.0
2011-09-28 13:20:00,19.83,19.83,19.8,19.81,12300.0,14.4762,14.4762,14.4543,14.4616,12300.0
2011-09-28 13:25:00,19.78,19.8,19.75,19.78,20100.0,14.4397,14.4543,14.4178,14.4397,20100.0
2011-09-28 13:30:00,19.78,19.78,19.62,19.65,21800.0,14.4397,14.4397,14.3229,14.3448,21800.0
2011-09-28 13:35:00,19.66,19.75,19.66,19.73,16500.0,14.3521,14.4178,14.3521,14.4032,16500.0
2011-09-28 13:40:00,19.73,19.78,19.72,19.75,7700.0,14.4032,14.4397,14.3959,14.4178,7700.0
2011-09-28 13:45:00,19.76,19.76,19.69,19.7,21500.0,14.4251,14.4251,14.374,14.3813,21500.0
2011-09-28 13:50:00,19.7,19.75,19.69,19.72,12800.0,14.3813,14.4178,14.374,14.3959,12800.0
2011-09-28 13:55:00,19.7,19.7,19.63,19.64,23700.0,14.3813,14.3813,14.3302,14.3375,23700.0
2011-09-28 14:00:00,19.62,19.63,19.5,19.5,9500.0,14.3229,14.3302,14.2353,14.2353,9500.0
2011-09-28 14:05:00,19.49,19.6,19.49,19.6,8600.0,14.228,14.3083,14.228,14.3083,8600.0
2011-09-28 14:10:00,19.6,19.62,19.57,19.62,32700.0,14.3083,14.3229,14.2864,14.3229,32700.0
2011-09-28 14:15:00,19.61,19.65,19.59,19.63,10100.0,14.3156,14.3448,14.301,14.3302,10100.0
2011-09-28 14:20:00,19.62,19.62,19.56,19.59,20600.0,14.3229,14.3229,14.2791,14.301,20600.0
2011-09-28 14:25:00,19.59,19.6,19.57,19.59,16200.0,14.301,14.3083,14.2864,14.301,16200.0
2011-09-28 14:30:00,19.58,19.65,19.56,19.65,10200.0,14.2937,14.3448,14.2791,14.3448,10200.0
2011-09-28 14:35:00,19.65,19.65,19.62,19.64,12500.0,14.3448,14.3448,14.3229,14.3375,12500.0
2011-09-28 14:40:00,19.64,19.69,19.64,19.69,9600.0,14.3375,14.374,14.3375,14.374,9600.0
2011-09-28 14:45:00,19.69,19.71,19.62,19.63,36900.0,14.374,14.3886,14.3229,14.3302,36900.0
2011-09-28 14:50:00,19.63,19.67,19.62,19.64,28900.0,14.3302,14.3594,14.3229,14.3375,28900.0
2011-09-28 14:55:00,19.63,19.7,19.63,19.68,20600.0,14.3302,14.3813,14.3302,14.3667,20600.0
2011-09-28 15:00:00,19.67,19.78,19.65,19.76,23200.0,14.3594,14.4397,14.3448,14.4251,23200.0
2011-09-28 15:05:00,19.77,19.79,19.73,19.76,25300.0,14.4324,14.447,14.4032,14.4251,25300.0
2011-09-28 15:10:00,19.77,19.82,19.77,19.79,27500.0,14.4324,14.4689,14.4324,14.447,27500.0
2011-09-28 15:15:00,19.79,19.8,19.67,19.67,50700.0,14.447,14.4543,14.3594,14.3594,50700.0
2011-09-28 15:20:00,19.67,19.67,19.62,19.65,41400.0,14.3594,14.3594,14.3229,14.3448,41400.0
2011-09-28 15:25:00,19.66,19.67,19.56,19.57,23900.0,14.3521,14.3594,14.2791,14.2864,23900.0
2011-09-28 15:30:00,19.57,19.57,19.52,19.52,59600.0,14.2864,14.2864,14.2499,14.2499,59600.0
2011-09-28 15:35:00,19.5,19.5,19.34,19.37,49700.0,14.2353,14.2353,14.1185,14.1404,49700.0
2011-09-28 15:40:00,19.37,19.41,19.35,19.36,168400.0,14.1404,14.1696,14.1258,14.1331,168400.0
2011-09-28 15:45:00,19.38,19.38,19.24,19.28,59100.0,14.1477,14.1477,14.0455,14.0747,59100.0
2011-09-28 15:50:00,19.28,19.36,19.24,19.26,127800.0,14.0747,14.1331,14.0455,14.0601,127800.0
2011-09-28 15:55:00,19.26,19.26,19.15,19.16,77000.0,14.0601,14.0601,13.9798,13.9871,77000.0
2011-09-29 09:30:00,19.68,19.79,19.59,19.6,54100.0,14.3667,14.447,14.301,14.3083,54100.0
2011-09-29 09:35:00,19.63,19.79,19.63,19.74,31900.0,14.3302,14.447,14.3302,14.4105,31900.0
2011-09-29 09:40:00,19.75,19.9,19.75,19.88,67200.0,14.4178,14.5273,14.4178,14.5127,67200.0
2011-09-29 09:45:00,19.88,19.97,19.88,19.95,18300.0,14.5127,14.5784,14.5127,14.5638,18300.0
2011-09-29 09:50:00,19.95,19.97,19.9,19.9,47900.0,14.5638,14.5784,14.5273,14.5273,47900.0
2011-09-29 09:55:00,19.91,19.91,19.84,19.84,6100.0,14.5346,14.5346,14.4835,14.4835,6100.0
2011-09-29 10:00:00,19.86,19.89,19.81,19.83,7100.0,14.4981,14.52,14.4616,14.4762,7100.0
2011-09-29 10:05:00,19.83,19.86,19.78,19.8,14500.0,14.4762,14.4981,14.4397,14.4543,14500.0
2011-09-29 10:10:00,19.78,19.82,19.75,19.81,11800.0,14.4397,14.4689,14.4178,14.4616,11800.0
2011-09-29 10:15:00,19.8,19.81,19.74,19.81,21900.0,14.4543,14.4616,14.4105,14.4616,21900.0
2011-09-29 10:20:00,19.8,19.82,19.76,19.8,77000.0,14.4543,14.4689,14.4251,14.4543,77000.0
2011-09-29 10:25:00,19.81,19.84,19.74,19.76,33800.0,14.4616,14.4835,14.4105,14.4251,33800.0
2011-09-29 10:30:00,19.74,19.75,19.68,19.72,13000.0,14.4105,14.4178,14.3667,14.3959,13000.0
2011-09-29 10:35:00,19.73,19.77,19.73,19.75,12400.0,14.4032,14.4324,14.4032,14.4178,12400.0
2011-09-29 10:40:00,19.72,19.76,19.69,19.7,24600.0,14.3959,14.4251,14.374,14.3813,24600.0
2011-09-29 10:45:00,19.7,19.74,19.66,19.74,24700.0,14.3813,14.4105,14.3521,14.4105,24700.0
2011-09-29 10:50:00,19.73,19.78,19.72,19.74,9100.0,14.4032,14.4397,14.3959,14.4105,9100.0
2011-09-29 10:55:00,19.73,19.81,19.72,19.76,42200.0,14.4032,14.4616,14.3959,14.4251,42200.0
2011-09-29 11:00:00,19.77,19.85,19.77,19.82,11100.0,14.4324,14.4908,14.4324,14.4689,11100.0
2011-09-29 11:05:00,19.82,19.83,19.79,19.83,9100.0,14.4689,14.4762,14.447,14.4762,9100.0
2011-09-29 11:10:00,19.81,19.83,19.75,19.83,19000.0,14.4616,14.4762,14.4178,14.4762,19000.0
2011-09-29 11:15:00,19.83,19.83,19.74,19.76,6300.0,14.4762,14.4762,14.4105,14.4251,6300.0
2011-09-29 11:20:00,19.76,19.76,19.71,19.74,9900.0,14.4251,14.4251,14.3886,14.4105,9900.0
2011-09-29 11:25:00,19.73,19.86,19.73,19.86,7900.0,14.4032,14.4981,14.4032,14.4981,7900.0
2011-09-29 11:30:00,19.85,19.85,19.81,19.84,9900.0,14.4908,14.4908,14.4616,14.4835,9900.0
2011-09-29 11:35:00,19.84,19.85,19.83,19.83,9400.0,14.4835,14.4908,14.4762,14.4762,9400.0
2011-09-29 11:40:00,19.83,19.87,19.82,19.87,8700.0,14.4762,14.5054,14.4689,14.5054,8700.0
2011-09-29 11:45:00,19.87,19.93,19.87,19.93,8000.0,14.5054,14.5492,14.5054,14.5492,8000.0
2011-09-29 11:50:00,19.93,19.95,19.88,19.89,15800.0,14.5492,14.5638,14.5127,14.52,15800.0
2011-09-29 11:55:00,19.89,19.91,19.86,19.87,3300.0,14.52,14.5346,14.4981,14.5054,3300.0
2011-09-29 12:00:00,19.88,19.95,19.88,19.9,23700.0,14.5127,14.5638,14.5127,14.5273,23700.0
2011-09-29 12:05:00,19.9,19.9,19.85,19.87,17500.0,14.5273,14.5273,14.4908,14.5054,17500.0
2011-09-29 12:10:00,19.87,19.9,19.87,19.87,8800.0,14.5054,14.5273,14.5054,14.5054,8800.0
2011-09-29 12:15:00,19.87,19.87,19.86,19.86,4000.0,14.5054,14.5054,14.4981,14.4981,4000.0
2011-09-29 12:20:00,19.85,19.89,19.85,19.87,6800.0,14.4908,14.52,14.4908,14.5054,6800.0
2011-09-29 12:25:00,19.88,19.89,19.85,19.86,5500.0,14.5127,14.52,14.4908,14.4981,5500.0
2011-09-29 12:30:00,19.86,19.87,19.78,19.8,11200.0,14.4981,14.5054,14.4397,14.4543,11200.0
2011-09-29 12:35:00,19.79,19.81,19.77,19.8,10300.0,14.447,14.4616,14.4324,14.4543,10300.0
2011-09-29 12:40:00,19.8,19.81,19.76,19.77,39300.0,14.4543,14.4616,14.4251,14.4324,39300.0
2011-09-29 12:45:00,19.77,19.81,19.76,19.79,36800.0,14.4324,14.4616,14.4251,14.447,36800.0
2011-09-29 12:50:00,19.79,19.85,19.78,19.82,38400.0,14.447,14.4908,14.4397,14.4689,38400.0
2011-09-29 12:55:00,19.81,19.81,19.78,19.79,16000.0,14.4616,14.4616,14.4397,14.447,16000.0
2011-09-29 13:00:00,19.79,19.82,19.78,19.8,29100.0,14.447,14.4689,14.4397,14.4543,29100.0
2011-09-29 13:05:00,19.81,19.83,19.79,19.8,14200.0,14.4616,14.4762,14.447,14.4543,14200.0
2011-09-29 13:10:00,19.8,19.83,19.79,19.79,6300.0,14.4543,14.4762,14.447,14.447,6300.0
2011-09-29 13:15:00,19.79,19.85,19.79,19.81,16100.0,14.447,14.4908,14.447,14.4616,16100.0
2011-09-29 13:20:00,19.81,19.81,19.78,19.81,4000.0,14.4616,14.4616,14.4397,14.4616,4000.0
2011-09-29 13:25:00,19.81,19.82,19.68,19.69,15500.0,14.4616,14.4689,14.3667,14.374,15500.0
2011-09-29 13:30:00,19.69,19.7,19.63,19.63,14700.0,14.374,14.3813,14.3302,14.3302,14700.0
2011-09-29 13:35:00,19.64,19.66,19.56,19.56,11200.0,14.3375,14.3521,14.2791,14.2791,11200.0
2011-09-29 13:40:00,19.55,19.58,19.49,19.5,24300.0,14.2718,14.2937,14.228,14.2353,24300.0
2011-09-29 13:45:00,19.51,19.57,19.48,19.55,27700.0,14.2426,14.2864,14.2207,14.2718,27700.0
2011-09-29 13:50:00,19.55,19.58,19.53,19.57,6800.0,14.2718,14.2937,14.2572,14.2864,6800.0
2011-09-29 13:55:00,19.57,19.64,19.56,19.61,15100.0,14.2864,14.3375,14.2791,14.3156,15100.0
2011-09-29 14:00:00,19.61,19.63,19.48,19.48,18700.0,14.3156,14.3302,14.2207,14.2207,18700.0
2011-09-29 14:05:00,19.47,19.5,19.43,19.49,37900.0,14.2134,14.2353,14.1842,14.228,37900.0
2011-09-29 14:10:00,19.48,19.48,19.38,19.4,39100.0,14.2207,14.2207,14.1477,14.1623,39100.0
2011-09-29 14:15:00,19.4,19.48,19.4,19.47,19900.0,14.1623,14.2207,14.1623,14.2134,19900.0
2011-09-29 14:20:00,19.47,19.51,19.44,19.51,14500.0,14.2134,14.2426,14.1915,14.2426,14500.0
2011-09-29 14:25:00,19.52,19.6,19.52,19.57,15900.0,14.2499,14.3083,14.2499,14.2864,15900.0
2011-09-29 14:30:00,19.57,19.58,19.5,19.56,15600.0,14.2864,14.2937,14.2353,14.2791,15600.0
2011-09-29 14:35:00,19.56,19.64,19.54,19.6,16500.0,14.2791,14.3375,14.2645,14.3083,16500.0
2011-09-29 14:40:00,19.58,19.61,19.45,19.45,58200.0,14.2937,14.3156,14.1988,14.1988,58200.0
2011-09-29 14:45:00,19.45,19.52,19.42,19.46,36700.0,14.1988,14.2499,14.1769,14.2061,36700.0
2011-09-29 14:50:00,19.45,19.52,19.42,19.5,19200.0,14.1988,14.2499,14.1769,14.2353,19200.0
2011-09-29 14:55:00,19.5,19.56,19.5,19.56,21900.0,14.2353,14.2791,14.2353,14.2791,21900.0
2011-09-29 15:00:00,19.56,19.57,19.36,19.37,43700.0,14.2791,14.2864,14.1331,14.1404,43700.0
2011-09-29 15:05:00,19.36,19.46,19.36,19.44,46900.0,14.1331,14.2061,14.1331,14.1915,46900.0
2011-09-29 15:10:00,19.45,19.5,19.42,19.43,30200.0,14.1988,14.2353,14.1769,14.1842,30200.0
2011-09-29 15:15:00,19.41,19.56,19.41,19.47,47200.0,14.1696,14.2791,14.1696,14.2134,47200.0
2011-09-29 15:20:00,19.47,19.61,19.46,19.57,32700.0,14.2134,14.3156,14.2061,14.2864,32700.0
2011-09-29 15:25:00,19.58,19.68,19.58,19.62,40800.0,14.2937,14.3667,14.2937,14.3229,40800.0
2011-09-29 15:30:00,19.62,19.75,19.59,19.69,35400.0,14.3229,14.4178,14.301,14.374,35400.0
2011-09-29 15:35:00,19.7,19.87,19.7,19.85,56300.0,14.3813,14.5054,14.3813,14.4908,56300.0
2011-09-29 15:40:00,19.85,19.86,19.76,19.85,87200.0,14.4908,14.4981,14.4251,14.4908,87200.0
2011-09-29 15:45:00,19.85,19.91,19.81,19.81,54300.0,14.4908,14.5346,14.4616,14.4616,54300.0
2011-09-29 15:50:00,19.82,19.92,19.82,19.83,103100.0,14.4689,14.5419,14.4689,14.4762,103100.0
2011-09-29 15:55:00,19.83,20.03,19.83,20.02,56500.0,14.4762,14.6222,14.4762,14.6149,56500.0
2011-09-30 09:30:00,19.66,19.7,19.63,19.64,57700.0,14.3521,14.3813,14.3302,14.3375,57700.0
2011-09-30 09:35:00,19.64,19.8,19.64,19.79,14300.0,14.3375,14.4543,14.3375,14.447,14300.0
2011-09-30 09:40:00,19.81,19.98,19.81,19.96,8600.0,14.4616,14.5857,14.4616,14.5711,8600.0
2011-09-30 09:45:00,19.93,20.01,19.82,19.9,23000.0,14.5492,14.6076,14.4689,14.5273,23000.0
2011-09-30 09:50:00,19.9,19.92,19.83,19.89,11000.0,14.5273,14.5419,14.4762,14.52,11000.0
2011-09-30 09:55:00,19.9,19.9,19.81,19.82,11100.0,14.5273,14.5273,14.4616,14.4689,11100.0
2011-09-30 10:00:00,19.82,19.86,19.74,19.76,254800.0,14.4689,14.4981,14.4105,14.4251,254800.0
2011-09-30 10:05:00,19.76,19.84,19.76,19.77,8200.0,14.4251,14.4835,14.4251,14.4324,8200.0
2011-09-30 10:10:00,19.77,19.8,19.72,19.75,24500.0,14.4324,14.4543,14.3959,14.4178,24500.0
2011-09-30 10:15:00,19.75,19.83,19.75,19.83,8500.0,14.4178,14.4762,14.4178,14.4762,8500.0
2011-09-30 10:20:00,19.83,19.87,19.83,19.85,19700.0,14.4762,14.5054,14.4762,14.4908,19700.0
2011-09-30 10:25:00,19.88,19.88,19.78,19.79,4500.0,14.5127,14.5127,14.4397,14.447,4500.0
2011-09-30 10:30:00,19.78,19.78,19.73,19.74,8500.0,14.4397,14.4397,14.4032,14.4105,8500.0
2011-09-30 10:35:00,19.74,19.77,19.65,19.68,15500.0,14.4105,14.4324,14.3448,14.3667,15500.0
2011-09-30 10:40:00,19.68,19.69,19.65,19.66,6400.0,14.3667,14.374,14.3448,14.3521,6400.0
2011-09-30 10:45:00,19.65,19.68,19.64,19.65,7800.0,14.3448,14.3667,14.3375,14.3448,7800.0
2011-09-30 10:50:00,19.65,19.69,19.64,19.67,3000.0,14.3448,14.374,14.3375,14.3594,3000.0
2011-09-30 10:55:00,19.67,19.72,19.64,19.65,21200.0,14.3594,14.3959,14.3375,14.3448,21200.0
2011-09-30 11:00:00,19.67,19.7,19.65,19.69,6200.0,14.3594,14.3813,14.3448,14.374,6200.0
2011-09-30 11:05:00,19.67,19.74,19.65,19.71,8000.0,14.3594,14.4105,14.3448,14.3886,8000.0
2011-09-30 11:10:00,19.72,19.78,19.71,19.78,2200.0,14.3959,14.4397,14.3886,14.4397,2200.0
2011-09-30 11:15:00,19.78,19.81,19.75,19.76,12700.0,14.4397,14.4616,14.4178,14.4251,12700.0
2011-09-30 11:20:00,19.77,19.83,19.77,19.77,19700.0,14.4324,14.4762,14.4324,14.4324,19700.0
2011-09-30 11:25:00,19.78,19.78,19.74,19.75,6100.0,14.4397,14.4397,14.4105,14.4178,6100.0
2011-09-30 11:30:00,19.76,19.76,19.75,19.75,2300.0,14.4251,14.4251,14.4178,14.4178,2300.0
2011-09-30 11:35:00,19.75,19.8,19.75,19.76,8700.0,14.4178,14.4543,14.4178,14.4251,8700.0
2011-09-30 11:40:00,19.75,19.79,19.74,19.79,4400.0,14.4178,14.447,14.4105,14.447,4400.0
2011-09-30 11:45:00,19.77,19.77,19.74,19.74,5200.0,14.4324,14.4324,14.4105,14.4105,5200.0
2011-09-30 11:50:00,19.74,19.75,19.67,19.68,13900.0,14.4105,14.4178,14.3594,14.3667,13900.0
2011-09-30 11:55:00,19.68,19.71,19.66,19.7,5600.0,14.3667,14.3886,14.3521,14.3813,5600.0
2011-09-30 12:00:00,19.69,19.7,19.67,19.68,3800.0,14.374,14.3813,14.3594,14.3667,3800.0
2011-09-30 12:05:00,19.68,19.69,19.63,19.63,7000.0,14.3667,14.374,14.3302,14.3302,7000.0
2011-09-30 12:10:00,19.63,19.63,19.6,19.61,4700.0,14.3302,14.3302,14.3083,14.3156,4700.0
2011-09-30 12:15:00,19.61,19.61,19.57,19.59,7200.0,14.3156,14.3156,14.2864,14.301,7200.0
2011-09-30 12:20:00,19.59,19.61,19.59,19.61,9200.0,14.301,14.3156,14.301,14.3156,9200.0
2011-09-30 12:25:00,19.6,19.6,19.57,19.58,13700.0,14.3083,14.3083,14.2864,14.2937,13700.0
2011-09-30 12:30:00,19.6,19.6,19.58,19.59,2200.0,14.3083,14.3083,14.2937,14.301,2200.0
2011-09-30 12:35:00,19.6,19.63,19.56,19.63,19000.0,14.3083,14.3302,14.2791,14.3302,19000.0
2011-09-30 12:40:00,19.64,19.65,19.62,19.65,3900.0,14.3375,14.3448,14.3229,14.3448,3900.0
2011-09-30 12:45:00,19.65,19.67,19.64,19.65,3300.0,14.3448,14.3594,14.3375,14.3448,3300.0
2011-09-30 12:50:00,19.66,19.66,19.64,19.65,2900.0,14.3521,14.3521,14.3375,14.3448,2900.0
2011-09-30 12:55:00,19.64,19.64,19.61,19.61,3700.0,14.3375,14.3375,14.3156,14.3156,3700.0
2011-09-30 13:00:00,19.61,19.61,19.58,19.6,13200.0,14.3156,14.3156,14.2937,14.3083,13200.0
2011-09-30 13:05:00,19.61,19.64,19.61,19.63,7500.0,14.3156,14.3375,14.3156,14.3302,7500.0
2011-09-30 13:10:00,19.62,19.67,19.62,19.67,13300.0,14.3229,14.3594,14.3229,14.3594,13300.0
2011-09-30 13:15:00,19.67,19.69,19.65,19.65,19300.0,14.3594,14.374,14.3448,14.3448,19300.0
2011-09-30 13:20:00,19.65,19.66,19.64,19.65,8100.0,14.3448,14.3521,14.3375,14.3448,8100.0
2011-09-30 13:25:00,19.66,19.69,19.65,19.66,13800.0,14.3521,14.374,14.3448,14.3521,13800.0
2011-09-30 13:30:00,19.67,19.73,19.67,19.73,13900.0,14.3594,14.4032,14.3594,14.4032,13900.0
2011-09-30 13:35:00,19.72,19.73,19.71,19.71,4100.0,14.3959,14.4032,14.3886,14.3886,4100.0
2011-09-30 13:40:00,19.71,19.72,19.65,19.66,44000.0,14.3886,14.3959,14.3448,14.3521,44000.0
2011-09-30 13:45:00,19.66,19.73,19.66,19.71,11900.0,14.3521,14.4032,14.3521,14.3886,11900.0
2011-09-30 13:50:00,19.71,19.71,19.7,19.7,7400.0,14.3886,14.3886,14.3813,14.3813,7400.0
2011-09-30 13:55:00,19.7,19.71,19.69,19.71,5600.0,14.3813,14.3886,14.374,14.3886,5600.0
2011-09-30 14:00:00,19.7,19.73,19.7,19.71,15500.0,14.3813,14.4032,14.3813,14.3886,15500.0
2011-09-30 14:05:00,19.71,19.71,19.64,19.65,10500.0,14.3886,14.3886,14.3375,14.3448,10500.0
2011-09-30 14:10:00,19.65,19.65,19.6,19.62,10500.0,14.3448,14.3448,14.3083,14.3229,10500.0
2011-09-30 14:15:00,19.63,19.67,19.63,19.67,31400.0,14.3302,14.3594,14.3302,14.3594,31400.0
2011-09-30 14:20:00,19.67,19.67,19.62,19.62,12200.0,14.3594,14.3594,14.3229,14.3229,12200.0
2011-09-30 14:25:00,19.62,19.64,19.58,19.64,31200.0,14.3229,14.3375,14.2937,14.3375,31200.0
2011-09-30 14:30:00,19.64,19.7,19.63,19.68,25700.0,14.3375,14.3813,14.3302,14.3667,25700.0
2011-09-30 14:35:00,19.67,19.72,19.64,19.72,29400.0,14.3594,14.3959,14.3375,14.3959,29400.0
2011-09-30 14:40:00,19.72,19.75,19.71,19.71,21500.0,14.3959,14.4178,14.3886,14.3886,21500.0
2011-09-30 14:45:00,19.72,19.72,19.66,19.68,13300.0,14.3959,14.3959,14.3521,14.3667,13300.0
2011-09-30 14:50:00,19.68,19.7,19.61,19.69,50300.0,14.3667,14.3813,14.3156,14.374,50300.0
2011-09-30 14:55:00,19.7,19.77,19.68,19.69,31400.0,14.3813,14.4324,14.3667,14.374,31400.0
2011-09-30 15:00:00,19.69,19.69,19.61,19.64,27300.0,14.374,14.374,14.3156,14.3375,27300.0
2011-09-30 15:05:00,19.65,19.74,19.64,19.73,26200.0,14.3448,14.4105,14.3375,14.4032,26200.0
2011-09-30 15:10:00,19.72,19.73,19.68,19.68,18800.0,14.3959,14.4032,14.3667,14.3667,18800.0
2011-09-30 15:15:00,19.68,19.69,19.65,19.67,42100.0,14.3667,14.374,14.3448,14.3594,42100.0
2011-09-30 15:20:00,19.67,19.71,19.65,19.65,52500.0,14.3594,14.3886,14.3448,14.3448,52500.0
2011-09-30 15:25:00,19.66,19.67,19.63,19.64,36800.0,14.3521,14.3594,14.3302,14.3375,36800.0
2011-09-30 15:30:00,19.64,19.68,19.61,19.64,72700.0,14.3375,14.3667,14.3156,14.3375,72700.0
2011-09-30 15:35:00,19.64,19.65,19.53,19.56,77000.0,14.3375,14.3448,14.2572,14.2791,77000.0
2011-09-30 15:40:00,19.56,19.64,19.56,19.62,82000.0,14.2791,14.3375,14.2791,14.3229,82000.0
2011-09-30 15:45:00,19.62,19.63,19.52,19.53,108000.0,14.3229,14.3302,14.2499,14.2572,108000.0
2011-09-30 15:50:00,19.53,19.53,19.4,19.42,344700.0,14.2572,14.2572,14.1623,14.1769,344700.0
2011-09-30 15:55:00,19.42,19.42,19.26,19.28,615200.0,14.1769,14.1769,14.0601,14.0747,615200.0
2011-10-03 09:30:00,19.12,19.23,18.99,19.08,92600.0,13.9579,14.0382,13.863,13.9287,92600.0
2011-10-03 09:35:00,19.09,19.14,19.07,19.1,174900.0,13.936,13.9725,13.9214,13.9433,174900.0
2011-10-03 09:40:00,19.1,19.21,19.1,19.2,207400.0,13.9433,14.0236,13.9433,14.0163,207400.0
2011-10-03 09:45:00,19.21,19.25,19.2,19.22,134300.0,14.0236,14.0528,14.0163,14.0309,134300.0
2011-10-03 09:50:00,19.22,19.23,19.15,19.16,107800.0,14.0309,14.0382,13.9798,13.9871,107800.0
2011-10-03 09:55:00,19.16,19.29,19.16,19.26,53000.0,13.9871,14.082,13.9871,14.0601,53000.0
2011-10-03 10:00:00,19.29,19.55,19.29,19.39,94900.0,14.082,14.2718,14.082,14.155,94900.0
2011-10-03 10:05:00,19.39,19.62,19.39,19.61,88100.0,14.155,14.3229,14.155,14.3156,88100.0
2011-10-03 10:10:00,19.61,19.65,19.56,19.6,54700.0,14.3156,14.3448,14.2791,14.3083,54700.0
2011-10-03 10:15:00,19.57,19.57,19.44,19.45,14100.0,14.2864,14.2864,14.1915,14.1988,14100.0
2011-10-03 10:20:00,19.46,19.48,19.43,19.43,16200.0,14.2061,14.2207,14.1842,14.1842,16200.0
2011-10-03 10:25:00,19.43,19.49,19.39,19.46,16800.0,14.1842,14.228,14.155,14.2061,16800.0
2011-10-03 10:30:00,19.45,19.47,19.36,19.37,16200.0,14.1988,14.2134,14.1331,14.1404,16200.0
2011-10-03 10:35:00,19.37,19.37,19.3,19.34,23500.0,14.1404,14.1404,14.0893,14.1185,23500.0
2011-10-03 10:40:00,19.34,19.38,19.26,19.38,43400.0,14.1185,14.1477,14.0601,14.1477,43400.0
2011-10-03 10:45:00,19.39,19.42,19.35,19.37,16100.0,14.155,14.1769,14.1258,14.1404,16100.0
2011-10-03 10:50:00,19.38,19.39,19.28,19.39,18200.0,14.1477,14.155,14.0747,14.155,18200.0
2011-10-03 10:55:00,19.4,19.47,19.4,19.42,14700.0,14.1623,14.2134,14.1623,14.1769,14700.0
2011-10-03 11:00:00,19.42,19.43,19.37,19.38,11300.0,14.1769,14.1842,14.1404,14.1477,11300.0
2011-10-03 11:05:00,19.37,19.43,19.35,19.42,17500.0,14.1404,14.1842,14.1258,14.1769,17500.0
2011-10-03 11:10:00,19.45,19.5,19.45,19.46,36000.0,14.1988,14.2353,14.1988,14.2061,36000.0
2011-10-03 11:15:00,19.47,19.52,19.47,19.51,13500.0,14.2134,14.2499,14.2134,14.2426,13500.0
2011-10-03 11:20:00,19.51,19.53,19.46,19.46,12600.0,14.2426,14.2572,14.2061,14.2061,12600.0
2011-10-03 11:25:00,19.45,19.46,19.41,19.45,7500.0,14.1988,14.2061,14.1696,14.1988,7500.0
2011-10-03 11:30:00,19.42,19.48,19.4,19.46,8000.0,14.1769,14.2207,14.1623,14.2061,8000.0
2011-10-03 11:35:00,19.47,19.47,19.41,19.42,5000.0,14.2134,14.2134,14.1696,14.1769,5000.0
2011-10-03 11:40:00,19.41,19.42,19.34,19.35,8000.0,14.1696,14.1769,14.1185,14.1258,8000.0
2011-10-03 11:45:00,19.36,19.36,19.34,19.35,4600.0,14.1331,14.1331,14.1185,14.1258,4600.0
2011-10-03 11:50:00,19.36,19.42,19.34,19.41,9800.0,14.1331,14.1769,14.1185,14.1696,9800.0
2011-10-03 11:55:00,19.42,19.43,19.4,19.4,10200.0,14.1769,14.1842,14.1623,14.1623,10200.0
2011-10-03 12:00:00,19.39,19.39,19.3,19.3,8400.0,14.155,14.155,14.0893,14.0893,8400.0
2011-10-03 12:05:00,19.3,19.32,19.27,19.27,4200.0,14.0893,14.1039,14.0674,14.0674,4200.0
2011-10-03 12:10:00,19.27,19.27,19.17,19.2,90400.0,14.0674,14.0674,13.9944,14.0163,90400.0
2011-10-03 12:15:00,19.2,19.21,19.17,19.18,52800.0,14.0163,14.0236,13.9944,14.0017,52800.0
2011-10-03 12:20:00,19.18,19.19,19.13,19.18,44500.0,14.0017,14.009,13.9652,14.0017,44500.0
2011-10-03 12:25:00,19.19,19.21,19.18,19.18,33600.0,14.009,14.0236,14.0017,14.0017,33600.0
2011-10-03 12:30:00,19.18,19.18,19.1,19.11,96500.0,14.0017,14.0017,13.9433,13.9506,96500.0
2011-10-03 12:35:00,19.11,19.12,19.07,19.12,74000.0,13.9506,13.9579,13.9214,13.9579,74000.0
2011-10-03 12:40:00,19.11,19.14,19.11,19.12,43300.0,13.9506,13.9725,13.9506,13.9579,43300.0
2011-10-03 12:45:00,19.12,19.13,19.09,19.09,21800.0,13.9579,13.9652,13.936,13.936,21800.0
2011-10-03 12:50:00,19.08,19.08,19.03,19.03,20600.0,13.9287,13.9287,13.8922,13.8922,20600.0
2011-10-03 12:55:00,19.01,19.01,18.99,18.99,9400.0,13.8776,13.8776,13.863,13.863,9400.0
2011-10-03 13:00:00,18.99,18.99,18.89,18.89,18200.0,13.863,13.863,13.79,13.79,18200.0
2011-10-03 13:05:00,18.88,18.91,18.84,18.91,12700.0,13.7827,13.8046,13.7535,13.8046,12700.0
2011-10-03 13:10:00,18.9,18.99,18.9,18.92,37300.0,13.7973,13.863,13.7973,13.8119,37300.0
2011-10-03 13:15:00,18.91,18.91,18.82,18.86,62600.0,13.8046,13.8046,13.7389,13.7681,62600.0
2011-10-03 13:20:00,18.86,18.87,18.85,18.86,20600.0,13.7681,13.7754,13.7608,13.7681,20600.0
2011-10-03 13:25:00,18.86,18.89,18.83,18.89,99400.0,13.7681,13.79,13.7462,13.79,99400.0
2011-10-03 13:30:00,18.88,18.89,18.78,18.78,37400.0,13.7827,13.79,13.7097,13.7097,37400.0
2011-10-03 13:35:00,18.78,18.78,18.62,18.65,40900.0,13.7097,13.7097,13.5929,13.6148,40900.0
2011-10-03 13:40:00,18.66,18.81,18.66,18.8,109000.0,13.6221,13.7316,13.6221,13.7243,109000.0
2011-10-03 13:45:00,18.81,18.82,18.76,18.76,116000.0,13.7316,13.7389,13.6951,13.6951,116000.0
2011-10-03 13:50:00,18.77,18.79,18.64,18.7,72100.0,13.7024,13.717,13.6075,13.6513,72100.0
2011-10-03 13:55:00,18.71,18.79,18.69,18.79,323100.0,13.6586,13.717,13.644,13.717,323100.0
2011-10-03 14:00:00,18.79,18.84,18.79,18.84,255400.0,13.717,13.7535,13.717,13.7535,255400.0
2011-10-03 14:05:00,18.85,19.0,18.85,18.99,247100.0,13.7608,13.8703,13.7608,13.863,247100.0
2011-10-03 14:10:00,18.98,19.0,18.93,18.94,98400.0,13.8557,13.8703,13.8192,13.8265,98400.0
2011-10-03 14:15:00,18.93,18.94,18.87,18.87,87900.0,13.8192,13.8265,13.7754,13.7754,87900.0
2011-10-03 14:20:00,18.87,18.9,18.82,18.85,31800.0,13.7754,13.7973,13.7389,13.7608,31800.0
2011-10-03 14:25:00,18.84,18.86,18.76,18.79,77400.0,13.7535,13.7681,13.6951,13.717,77400.0
2011-10-03 14:30:00,18.77,18.82,18.74,18.76,65000.0,13.7024,13.7389,13.6805,13.6951,65000.0
2011-10-03 14:35:00,18.77,18.79,18.71,18.72,42200.0,13.7024,13.717,13.6586,13.6659,42200.0
2011-10-03 14:40:00,18.71,18.75,18.69,18.73,87500.0,13.6586,13.6878,13.644,13.6732,87500.0
2011-10-03 14:45:00,18.72,18.72,18.61,18.65,107700.0,13.6659,13.6659,13.5856,13.6148,107700.0
2011-10-03 14:50:00,18.65,18.74,18.64,18.71,169800.0,13.6148,13.6805,13.6075,13.6586,169800.0
2011-10-03 14:55:00,18.71,18.76,18.67,18.74,132700.0,13.6586,13.6951,13.6294,13.6805,132700.0
2011-10-03 15:00:00,18.74,18.79,18.72,18.77,48200.0,13.6805,13.717,13.6659,13.7024,48200.0
2011-10-03 15:05:00,18.76,18.85,18.75,18.75,52700.0,13.6951,13.7608,13.6878,13.6878,52700.0
2011-10-03 15:10:00,18.75,18.78,18.68,18.68,79700.0,13.6878,13.7097,13.6367,13.6367,79700.0
2011-10-03 15:15:00,18.68,18.73,18.65,18.71,108000.0,13.6367,13.6732,13.6148,13.6586,108000.0
2011-10-03 15:20:00,18.7,18.72,18.6,18.6,99000.0,13.6513,13.6659,13.5783,13.5783,99000.0
2011-10-03 15:25:00,18.61,18.67,18.58,18.61,111200.0,13.5856,13.6294,13.5637,13.5856,111200.0
2011-10-03 15:30:00,18.61,18.64,18.58,18.62,123500.0,13.5856,13.6075,13.5637,13.5929,123500.0
2011-10-03 15:35:00,18.62,18.78,18.6,18.77,235200.0,13.5929,13.7097,13.5783,13.7024,235200.0
2011-10-03 15:40:00,18.76,18.78,18.68,18.71,160200.0,13.6951,13.7097,13.6367,13.6586,160200.0
2011-10-03 15:45:00,18.71,18.86,18.67,18.81,97200.0,13.6586,13.7681,13.6294,13.7316,97200.0
2011-10-03 15:50:00,18.81,18.81,18.69,18.69,294800.0,13.7316,13.7316,13.644,13.644,294800.0
2011-10-03 15:55:00,18.69,18.72,18.52,18.53,176700.0,13.644,13.6659,13.5199,13.5272,176700.0
2011-10-04 09:30:00,18.34,18.47,18.31,18.45,61000.0,13.3885,13.4834,13.3666,13.4688,61000.0
2011-10-04 09:35:00,18.46,18.66,18.45,18.59,57800.0,13.4761,13.6221,13.4688,13.571,57800.0
2011-10-04 09:40:00,18.6,18.68,18.58,18.6,27600.0,13.5783,13.6367,13.5637,13.5783,27600.0
2011-10-04 09:45:00,18.59,18.63,18.57,18.58,47000.0,13.571,13.6002,13.5564,13.5637,47000.0
2011-10-04 09:50:00,18.57,18.57,18.43,18.44,51400.0,13.5564,13.5564,13.4542,13.4615,51400.0
2011-10-04 09:55:00,18.45,18.55,18.32,18.55,223100.0,13.4688,13.5418,13.3739,13.5418,223100.0
2011-10-04 10:00:00,18.55,18.63,18.5,18.51,100700.0,13.5418,13.6002,13.5053,13.5126,100700.0
2011-10-04 10:05:00,18.49,18.66,18.46,18.64,199200.0,13.498,13.6221,13.4761,13.6075,199200.0
2011-10-04 10:10:00,18.63,18.74,18.62,18.65,180500.0,13.6002,13.6805,13.5929,13.6148,180500.0
2011-10-04 10:15:00,18.66,18.75,18.65,18.68,62300.0,13.6221,13.6878,13.6148,13.6367,62300.0
2011-10-04 10:20:00,18.69,18.69,18.63,18.64,56100.0,13.644,13.644,13.6002,13.6075,56100.0
2011-10-04 10:25:00,18.63,18.66,18.58,18.65,32300.0,13.6002,13.6221,13.5637,13.6148,32300.0
2011-10-04 10:30:00,18.65,18.67,18.51,18.54,130900.0,13.6148,13.6294,13.5126,13.5345,130900.0
2011-10-04 10:35:00,18.54,18.61,18.44,18.61,105700.0,13.5345,13.5856,13.4615,13.5856,105700.0
2011-10-04 10:40:00,18.62,18.71,18.61,18.71,36200.0,13.5929,13.6586,13.5856,13.6586,36200.0
2011-10-04 10:45:00,18.71,18.75,18.64,18.75,241600.0,13.6586,13.6878,13.6075,13.6878,241600.0
2011-10-04 10:50:00,18.74,18.74,18.64,18.66,115600.0,13.6805,13.6805,13.6075,13.6221,115600.0
2011-10-04 10:55:00,18.67,18.71,18.63,18.66,105600.0,13.6294,13.6586,13.6002,13.6221,105600.0
2011-10-04 11:00:00,18.67,18.68,18.65,18.68,69600.0,13.6294,13.6367,13.6148,13.6367,69600.0
2011-10-04 11:05:00,18.67,18.78,18.65,18.76,136700.0,13.6294,13.7097,13.6148,13.6951,136700.0
2011-10-04 11:10:00,18.74,18.82,18.74,18.76,38800.0,13.6805,13.7389,13.6805,13.6951,38800.0
2011-10-04 11:15:00,18.76,18.76,18.68,18.68,17200.0,13.6951,13.6951,13.6367,13.6367,17200.0
2011-10-04 11:20:00,18.66,18.74,18.66,18.66,25100.0,13.6221,13.6805,13.6221,13.6221,25100.0
2011-10-04 11:25:00,18.64,18.7,18.64,18.7,24100.0,13.6075,13.6513,13.6075,13.6513,24100.0
2011-10-04 11:30:00,18.7,18.7,18.59,18.64,21800.0,13.6513,13.6513,13.571,13.6075,21800.0
2011-10-04 11:35:00,18.62,18.62,18.55,18.57,31900.0,13.5929,13.5929,13.5418,13.5564,31900.0
2011-10-04 11:40:00,18.57,18.61,18.56,18.6,5400.0,13.5564,13.5856,13.5491,13.5783,5400.0
2011-10-04 11:45:00,18.6,18.62,18.55,18.61,19100.0,13.5783,13.5929,13.5418,13.5856,19100.0
2011-10-04 11:50:00,18.62,18.72,18.62,18.66,25400.0,13.5929,13.6659,13.5929,13.6221,25400.0
2011-10-04 11:55:00,18.66,18.69,18.62,18.67,26500.0,13.6221,13.644,13.5929,13.6294,26500.0
2011-10-04 12:00:00,18.67,18.88,18.67,18.88,67500.0,13.6294,13.7827,13.6294,13.7827,67500.0
2011-10-04 12:05:00,18.9,18.98,18.88,18.98,84200.0,13.7973,13.8557,13.7827,13.8557,84200.0
2011-10-04 12:10:00,18.97,18.98,18.9,18.98,42200.0,13.8484,13.8557,13.7973,13.8557,42200.0
2011-10-04 12:15:00,18.98,18.99,18.86,18.91,24400.0,13.8557,13.863,13.7681,13.8046,24400.0
2011-10-04 12:20:00,18.92,18.97,18.9,18.96,27000.0,13.8119,13.8484,13.7973,13.8411,27000.0
2011-10-04 12:25:00,18.95,18.95,18.82,18.82,35500.0,13.8338,13.8338,13.7389,13.7389,35500.0
2011-10-04 12:30:00,18.82,18.85,18.78,18.79,51300.0,13.7389,13.7608,13.7097,13.717,51300.0
2011-10-04 12:35:00,18.81,18.9,18.8,18.9,27900.0,13.7316,13.7973,13.7243,13.7973,27900.0
2011-10-04 12:40:00,18.9,18.97,18.9,18.96,7100.0,13.7973,13.8484,13.7973,13.8411,7100.0
2011-10-04 12:45:00,18.96,18.98,18.93,18.93,10000.0,13.8411,13.8557,13.8192,13.8192,10000.0
2011-10-04 12:50:00,18.93,18.97,18.9,18.97,65400.0,13.8192,13.8484,13.7973,13.8484,65400.0
2011-10-04 12:55:00,18.98,18.98,18.9,18.91,28900.0,13.8557,13.8557,13.7973,13.8046,28900.0
2011-10-04 13:00:00,18.91,18.94,18.89,18.9,13200.0,13.8046,13.8265,13.79,13.7973,13200.0
2011-10-04 13:05:00,18.89,18.97,18.83,18.95,46500.0,13.79,13.8484,13.7462,13.8338,46500.0
2011-10-04 13:10:00,18.94,18.95,18.82,18.88,26800.0,13.8265,13.8338,13.7389,13.7827,26800.0
2011-10-04 13:15:00,18.89,18.97,18.88,18.88,78400.0,13.79,13.8484,13.7827,13.7827,78400.0
2011-10-04 13:20:00,18.87,18.93,18.84,18.92,24000.0,13.7754,13.8192,13.7535,13.8119,24000.0
2011-10-04 13:25:00,18.92,18.92,18.84,18.88,16700.0,13.8119,13.8119,13.7535,13.7827,16700.0
2011-10-04 13:30:00,18.88,18.93,18.88,18.92,39600.0,13.7827,13.8192,13.7827,13.8119,39600.0
2011-10-04 13:35:00,18.93,18.94,18.84,18.85,36100.0,13.8192,13.8265,13.7535,13.7608,36100.0
2011-10-04 13:40:00,18.84,18.84,18.73,18.78,71100.0,13.7535,13.7535,13.6732,13.7097,71100.0
2011-10-04 13:45:00,18.79,18.92,18.79,18.92,41300.0,13.717,13.8119,13.717,13.8119,41300.0
2011-10-04 13:50:00,18.92,18.95,18.9,18.91,26300.0,13.8119,13.8338,13.7973,13.8046,26300.0
2011-10-04 13:55:00,18.91,18.94,18.87,18.87,24200.0,13.8046,13.8265,13.7754,13.7754,24200.0
2011-10-04 14:00:00,18.88,18.97,18.88,18.94,54800.0,13.7827,13.8484,13.7827,13.8265,54800.0
2011-10-04 14:05:00,18.94,18.97,18.83,18.83,40700.0,13.8265,13.8484,13.7462,13.7462,40700.0
2011-10-04 14:10:00,18.83,18.83,18.78,18.8,31300.0,13.7462,13.7462,13.7097,13.7243,31300.0
2011-10-04 14:15:00,18.81,18.82,18.78,18.78,46300.0,13.7316,13.7389,13.7097,13.7097,46300.0
2011-10-04 14:20:00,18.78,18.78,18.7,18.76,50600.0,13.7097,13.7097,13.6513,13.6951,50600.0
2011-10-04 14:25:00,18.77,18.83,18.77,18.8,33600.0,13.7024,13.7462,13.7024,13.7243,33600.0
2011-10-04 14:30:00,18.81,18.88,18.8,18.87,50600.0,13.7316,13.7827,13.7243,13.7754,50600.0
2011-10-04 14:35:00,18.87,18.91,18.81,18.84,42000.0,13.7754,13.8046,13.7316,13.7535,42000.0
2011-10-04 14:40:00,18.84,18.84,18.7,18.72,104500.0,13.7535,13.7535,13.6513,13.6659,104500.0
2011-10-04 14:45:00,18.72,18.75,18.67,18.75,72100.0,13.6659,13.6878,13.6294,13.6878,72100.0
2011-10-04 14:50:00,18.75,18.75,18.64,18.64,45900.0,13.6878,13.6878,13.6075,13.6075,45900.0
2011-10-04 14:55:00,18.65,18.73,18.64,18.66,83600.0,13.6148,13.6732,13.6075,13.6221,83600.0
2011-10-04 15:00:00,18.66,18.74,18.65,18.66,95100.0,13.6221,13.6805,13.6148,13.6221,95100.0
2011-10-04 15:05:00,18.66,18.69,18.59,18.59,79600.0,13.6221,13.644,13.571,13.571,79600.0
2011-10-04 15:10:00,18.6,18.6,18.54,18.58,95700.0,13.5783,13.5783,13.5345,13.5637,95700.0
2011-10-04 15:15:00,18.58,18.66,18.52,18.64,78800.0,13.5637,13.6221,13.5199,13.6075,78800.0
2011-10-04 15:20:00,18.64,18.78,18.62,18.75,67600.0,13.6075,13.7097,13.5929,13.6878,67600.0
2011-10-04 15:25:00,18.75,18.95,18.75,18.91,104600.0,13.6878,13.8338,13.6878,13.8046,104600.0
2011-10-04 15:30:00,18.91,19.07,18.91,18.96,226100.0,13.8046,13.9214,13.8046,13.8411,226100.0
2011-10-04 15:35:00,18.95,19.1,18.92,19.06,102900.0,13.8338,13.9433,13.8119,13.9141,102900.0
2011-10-04 15:40:00,19.06,19.26,18.98,19.24,144400.0,13.9141,14.0601,13.8557,14.0455,144400.0
2011-10-04 15:45:00,19.24,19.4,19.14,19.36,117600.0,14.0455,14.1623,13.9725,14.1331,117600.0
2011-10-04 15:50:00,19.37,19.56,19.3,19.54,441100.0,14.1404,14.2791,14.0893,14.2645,441100.0
2011-10-04 15:55:00,19.54,20.07,19.54,20.06,232400.0,14.2645,14.6514,14.2645,14.6441,232400.0
2011-10-05 09:30:00,19.98,20.02,19.67,19.67,33900.0,14.5857,14.6149,14.3594,14.3594,33900.0
2011-10-05 09:35:00,19.66,19.73,19.59,19.69,43400.0,14.3521,14.4032,14.301,14.374,43400.0
2011-10-05 09:40:00,19.67,19.78,19.67,19.75,30700.0,14.3594,14.4397,14.3594,14.4178,30700.0
2011-10-05 09:45:00,19.72,19.8,19.67,19.76,37300.0,14.3959,14.4543,14.3594,14.4251,37300.0
2011-10-05 09:50:00,19.76,19.79,19.65,19.7,69400.0,14.4251,14.447,14.3448,14.3813,69400.0
2011-10-05 09:55:00,19.7,19.77,19.69,19.76,23200.0,14.3813,14.4324,14.374,14.4251,23200.0
2011-10-05 10:00:00,19.76,19.92,19.7,19.92,86000.0,14.4251,14.5419,14.3813,14.5419,86000.0
2011-10-05 10:05:00,19.92,20.04,19.92,20.0,124500.0,14.5419,14.6295,14.5419,14.6003,124500.0
2011-10-05 10:10:00,19.99,20.03,19.96,20.03,107400.0,14.593,14.6222,14.5711,14.6222,107400.0
2011-10-05 10:15:00,20.06,20.09,20.01,20.02,35700.0,14.6441,14.666,14.6076,14.6149,35700.0
2011-10-05 10:20:00,20.03,20.11,20.0,20.08,40700.0,14.6222,14.6806,14.6003,14.6587,40700.0
2011-10-05 10:25:00,20.08,20.08,19.96,19.98,39700.0,14.6587,14.6587,14.5711,14.5857,39700.0
2011-10-05 10:30:00,19.96,20.02,19.96,20.01,77600.0,14.5711,14.6149,14.5711,14.6076,77600.0
2011-10-05 10:35:00,20.01,20.05,20.0,20.02,50000.0,14.6076,14.6368,14.6003,14.6149,50000.0
2011-10-05 10:40:00,20.03,20.09,19.96,20.03,148700.0,14.6222,14.666,14.5711,14.6222,148700.0
2011-10-05 10:45:00,20.03,20.07,19.97,20.05,157800.0,14.6222,14.6514,14.5784,14.6368,157800.0
2011-10-05 10:50:00,20.04,20.07,19.99,20.04,23700.0,14.6295,14.6514,14.593,14.6295,23700.0
2011-10-05 10:55:00,20.04,20.11,20.02,20.08,20500.0,14.6295,14.6806,14.6149,14.6587,20500.0
2011-10-05 11:00:00,20.08,20.09,20.04,20.08,14000.0,14.6587,14.666,14.6295,14.6587,14000.0
2011-10-05 11:05:00,20.07,20.1,20.01,20.03,12400.0,14.6514,14.6733,14.6076,14.6222,12400.0
2011-10-05 11:10:00,20.04,20.04,20.0,20.0,9800.0,14.6295,14.6295,14.6003,14.6003,9800.0
2011-10-05 11:15:00,20.0,20.0,19.96,19.96,13000.0,14.6003,14.6003,14.5711,14.5711,13000.0
2011-10-05 11:20:00,19.96,19.99,19.95,19.99,3400.0,14.5711,14.593,14.5638,14.593,3400.0
2011-10-05 11:25:00,19.99,20.03,19.96,19.96,11400.0,14.593,14.6222,14.5711,14.5711,11400.0
2011-10-05 11:30:00,19.97,20.02,19.97,19.97,15200.0,14.5784,14.6149,14.5784,14.5784,15200.0
2011-10-05 11:35:00,19.99,20.05,19.99,19.99,9500.0,14.593,14.6368,14.593,14.593,9500.0
2011-10-05 11:40:00,19.98,19.98,19.92,19.95,12900.0,14.5857,14.5857,14.5419,14.5638,12900.0
2011-10-05 11:45:00,19.95,19.98,19.91,19.98,12700.0,14.5638,14.5857,14.5346,14.5857,12700.0
2011-10-05 11:50:00,19.98,20.02,19.95,20.01,42900.0,14.5857,14.6149,14.5638,14.6076,42900.0
2011-10-05 11:55:00,20.01,20.03,19.97,19.97,51700.0,14.6076,14.6222,14.5784,14.5784,51700.0
2011-10-05 12:00:00,19.98,20.03,19.97,19.98,68600.0,14.5857,14.6222,14.5784,14.5857,68600.0
2011-10-05 12:05:00,19.98,20.03,19.97,19.97,61400.0,14.5857,14.6222,14.5784,14.5784,61400.0
2011-10-05 12:10:00,19.98,20.07,19.97,20.07,58300.0,14.5857,14.6514,14.5784,14.6514,58300.0
2011-10-05 12:15:00,20.06,20.07,19.93,19.94,61500.0,14.6441,14.6514,14.5492,14.5565,61500.0
2011-10-05 12:20:00,19.94,20.0,19.94,20.0,89400.0,14.5565,14.6003,14.5565,14.6003,89400.0
2011-10-05 12:25:00,20.0,20.01,19.9,19.91,55500.0,14.6003,14.6076,14.5273,14.5346,55500.0
2011-10-05 12:30:00,19.91,19.91,19.85,19.9,63500.0,14.5346,14.5346,14.4908,14.5273,63500.0
2011-10-05 12:35:00,19.89,19.91,19.85,19.85,71200.0,14.52,14.5346,14.4908,14.4908,71200.0
2011-10-05 12:40:00,19.85,19.93,19.83,19.86,102000.0,14.4908,14.5492,14.4762,14.4981,102000.0
2011-10-05 12:45:00,19.85,19.92,19.8,19.9,81800.0,14.4908,14.5419,14.4543,14.5273,81800.0
2011-10-05 12:50:00,19.91,19.97,19.91,19.96,55500.0,14.5346,14.5784,14.5346,14.5711,55500.0
2011-10-05 12:55:00,19.96,20.0,19.92,20.0,100400.0,14.5711,14.6003,14.5419,14.6003,100400.0
2011-10-05 13:00:00,20.0,20.08,20.0,20.06,114900.0,14.6003,14.6587,14.6003,14.6441,114900.0
2011-10-05 13:05:00,20.07,20.17,20.07,20.15,72400.0,14.6514,14.7244,14.6514,14.7098,72400.0
2011-10-05 13:10:00,20.15,20.15,20.0,20.02,90400.0,14.7098,14.7098,14.6003,14.6149,90400.0
2011-10-05 13:15:00,20.03,20.2,20.03,20.11,96700.0,14.6222,14.7463,14.6222,14.6806,96700.0
2011-10-05 13:20:00,20.11,20.21,20.1,20.13,96100.0,14.6806,14.7536,14.6733,14.6952,96100.0
2011-10-05 13:25:00,20.13,20.21,20.12,20.2,62000.0,14.6952,14.7536,14.6879,14.7463,62000.0
2011-10-05 13:30:00,20.2,20.22,20.17,20.19,59900.0,14.7463,14.7609,14.7244,14.739,59900.0
2011-10-05 13:35:00,20.19,20.19,20.08,20.11,75000.0,14.739,14.739,14.6587,14.6806,75000.0
2011-10-05 13:40:00,20.11,20.16,20.1,20.13,50300.0,14.6806,14.7171,14.6733,14.6952,50300.0
2011-10-05 13:45:00,20.14,20.22,20.14,20.2,70900.0,14.7025,14.7609,14.7025,14.7463,70900.0
2011-10-05 13:50:00,20.2,20.25,20.18,20.24,69800.0,14.7463,14.7828,14.7317,14.7755,69800.0
2011-10-05 13:55:00,20.24,20.26,20.21,20.23,41800.0,14.7755,14.7901,14.7536,14.7682,41800.0
2011-10-05 14:00:00,20.23,20.25,20.11,20.11,36900.0,14.7682,14.7828,14.6806,14.6806,36900.0
2011-10-05 14:05:00,20.11,20.11,20.04,20.05,22500.0,14.6806,14.6806,14.6295,14.6368,22500.0
2011-10-05 14:10:00,20.04,20.07,20.01,20.07,27900.0,14.6295,14.6514,14.6076,14.6514,27900.0
2011-10-05 14:15:00,20.07,20.14,20.07,20.13,21400.0,14.6514,14.7025,14.6514,14.6952,21400.0
2011-10-05 14:20:00,20.13,20.16,20.06,20.13,29700.0,14.6952,14.7171,14.6441,14.6952,29700.0
2011-10-05 14:25:00,20.13,20.16,20.1,20.1,12700.0,14.6952,14.7171,14.6733,14.6733,12700.0
2011-10-05 14:30:00,20.11,20.13,19.96,19.96,34700.0,14.6806,14.6952,14.5711,14.5711,34700.0
2011-10-05 14:35:00,19.98,19.98,19.87,19.9,50800.0,14.5857,14.5857,14.5054,14.5273,50800.0
2011-10-05 14:40:00,19.9,19.96,19.9,19.96,13000.0,14.5273,14.5711,14.5273,14.5711,13000.0
2011-10-05 14:45:00,19.96,20.11,19.95,20.09,52900.0,14.5711,14.6806,14.5638,14.666,52900.0
2011-10-05 14:50:00,20.1,20.12,20.04,20.08,20100.0,14.6733,14.6879,14.6295,14.6587,20100.0
2011-10-05 14:55:00,20.09,20.11,20.05,20.07,36800.0,14.666,14.6806,14.6368,14.6514,36800.0
2011-10-05 15:00:00,20.07,20.07,19.98,20.01,25800.0,14.6514,14.6514,14.5857,14.6076,25800.0
2011-10-05 15:05:00,20.01,20.12,19.99,20.05,32300.0,14.6076,14.6879,14.593,14.6368,32300.0
2011-10-05 15:10:00,20.05,20.12,20.02,20.12,155700.0,14.6368,14.6879,14.6149,14.6879,155700.0
2011-10-05 15:15:00,20.12,20.19,20.09,20.18,57600.0,14.6879,14.739,14.666,14.7317,57600.0
2011-10-05 15:20:00,20.19,20.21,20.05,20.07,60600.0,14.739,14.7536,14.6368,14.6514,60600.0
2011-10-05 15:25:00,20.08,20.17,20.07,20.13,85900.0,14.6587,14.7244,14.6514,14.6952,85900.0
2011-10-05 15:30:00,20.14,20.3,20.12,20.28,75300.0,14.7025,14.8193,14.6879,14.8047,75300.0
2011-10-05 15:35:00,20.29,20.46,20.26,20.44,99500.0,14.812,14.9361,14.7901,14.9215,99500.0
2011-10-05 15:40:00,20.44,20.44,20.35,20.43,144300.0,14.9215,14.9215,14.8558,14.9142,144300.0
2011-10-05 15:45:00,20.44,20.47,20.21,20.23,99500.0,14.9215,14.9434,14.7536,14.7682,99500.0
2011-10-05 15:50:00,20.24,20.36,20.24,20.31,73800.0,14.7755,14.8631,14.7755,14.8266,73800.0
2011-10-05 15:55:00,20.31,20.36,20.3,20.32,61300.0,14.8266,14.8631,14.8193,14.8339,61300.0
2011-10-06 09:30:00,20.23,20.29,20.19,20.25,5900.0,14.7682,14.812,14.739,14.7828,5900.0
2011-10-06 09:35:00,20.28,20.31,20.23,20.28,32400.0,14.8047,14.8266,14.7682,14.8047,32400.0
2011-10-06 09:40:00,20.27,20.35,20.26,20.27,30000.0,14.7974,14.8558,14.7901,14.7974,30000.0
2011-10-06 09:45:00,20.27,20.31,20.18,20.18,18900.0,14.7974,14.8266,14.7317,14.7317,18900.0
2011-10-06 09:50:00,20.18,20.18,20.04,20.08,13500.0,14.7317,14.7317,14.6295,14.6587,13500.0
2011-10-06 09:55:00,20.09,20.1,20.01,20.06,33600.0,14.666,14.6733,14.6076,14.6441,33600.0
2011-10-06 10:00:00,20.05,20.1,20.0,20.08,31600.0,14.6368,14.6733,14.6003,14.6587,31600.0
2011-10-06 10:05:00,20.08,20.18,20.07,20.15,35400.0,14.6587,14.7317,14.6514,14.7098,35400.0
2011-10-06 10:10:00,20.15,20.28,20.15,20.27,37800.0,14.7098,14.8047,14.7098,14.7974,37800.0
2011-10-06 10:15:00,20.26,20.28,20.17,20.2,11100.0,14.7901,14.8047,14.7244,14.7463,11100.0
2011-10-06 10:20:00,20.23,20.26,20.19,20.21,22600.0,14.7682,14.7901,14.739,14.7536,22600.0
2011-10-06 10:25:00,20.2,20.23,20.14,20.18,21900.0,14.7463,14.7682,14.7025,14.7317,21900.0
2011-10-06 10:30:00,20.21,20.35,20.2,20.34,29700.0,14.7536,14.8558,14.7463,14.8485,29700.0
2011-10-06 10:35:00,20.34,20.38,20.29,20.34,25300.0,14.8485,14.8777,14.812,14.8485,25300.0
2011-10-06 10:40:00,20.33,20.35,20.3,20.35,10000.0,14.8412,14.8558,14.8193,14.8558,10000.0
2011-10-06 10:45:00,20.37,20.39,20.31,20.31,16800.0,14.8704,14.885,14.8266,14.8266,16800.0
2011-10-06 10:50:00,20.32,20.42,20.32,20.42,11800.0,14.8339,14.9069,14.8339,14.9069,11800.0
2011-10-06 10:55:00,20.42,20.47,20.41,20.43,10600.0,14.9069,14.9434,14.8996,14.9142,10600.0
2011-10-06 11:00:00,20.43,20.55,20.43,20.54,31200.0,14.9142,15.0018,14.9142,14.9945,31200.0
2011-10-06 11:05:00,20.54,20.54,20.46,20.54,19500.0,14.9945,14.9945,14.9361,14.9945,19500.0
2011-10-06 11:10:00,20.55,20.66,20.55,20.66,31800.0,15.0018,15.0821,15.0018,15.0821,31800.0
2011-10-06 11:15:00,20.69,20.69,20.58,20.58,23600.0,15.104,15.104,15.0237,15.0237,23600.0
2011-10-06 11:20:00,20.58,20.6,20.53,20.55,20700.0,15.0237,15.0383,14.9872,15.0018,20700.0
2011-10-06 11:25:00,20.56,20.65,20.56,20.65,14200.0,15.0091,15.0748,15.0091,15.0748,14200.0
2011-10-06 11:30:00,20.68,20.75,20.68,20.74,13200.0,15.0967,15.1478,15.0967,15.1405,13200.0
2011-10-06 11:35:00,20.75,20.8,20.72,20.8,12000.0,15.1478,15.1843,15.1259,15.1843,12000.0
2011-10-06 11:40:00,20.82,20.83,20.76,20.83,100100.0,15.1989,15.2062,15.1551,15.2062,100100.0
2011-10-06 11:45:00,20.83,20.84,20.74,20.76,93100.0,15.2062,15.2135,15.1405,15.1551,93100.0
2011-10-06 11:50:00,20.76,20.81,20.68,20.72,82900.0,15.1551,15.1916,15.0967,15.1259,82900.0
2011-10-06 11:55:00,20.72,20.75,20.68,20.74,39000.0,15.1259,15.1478,15.0967,15.1405,39000.0
2011-10-06 12:00:00,20.75,20.76,20.68,20.69,10300.0,15.1478,15.1551,15.0967,15.104,10300.0
2011-10-06 12:05:00,20.69,20.71,20.67,20.68,7000.0,15.104,15.1186,15.0894,15.0967,7000.0
2011-10-06 12:10:00,20.67,20.77,20.67,20.77,36600.0,15.0894,15.1624,15.0894,15.1624,36600.0
2011-10-06 12:15:00,20.76,20.79,20.69,20.75,27600.0,15.1551,15.177,15.104,15.1478,27600.0
2011-10-06 12:20:00,20.77,20.8,20.75,20.8,20000.0,15.1624,15.1843,15.1478,15.1843,20000.0
2011-10-06 12:25:00,20.8,20.8,20.71,20.71,23300.0,15.1843,15.1843,15.1186,15.1186,23300.0
2011-10-06 12:30:00,20.72,20.75,20.69,20.69,15500.0,15.1259,15.1478,15.104,15.104,15500.0
2011-10-06 12:35:00,20.69,20.76,20.68,20.71,18200.0,15.104,15.1551,15.0967,15.1186,18200.0
2011-10-06 12:40:00,20.73,20.73,20.65,20.65,4100.0,15.1332,15.1332,15.0748,15.0748,4100.0
2011-10-06 12:45:00,20.65,20.69,20.62,20.69,10900.0,15.0748,15.104,15.0529,15.104,10900.0
2011-10-06 12:50:00,20.69,20.69,20.62,20.66,8500.0,15.104,15.104,15.0529,15.0821,8500.0
2011-10-06 12:55:00,20.67,20.69,20.64,20.66,6400.0,15.0894,15.104,15.0675,15.0821,6400.0
2011-10-06 13:00:00,20.69,20.69,20.59,20.6,11500.0,15.104,15.104,15.031,15.0383,11500.0
2011-10-06 13:05:00,20.6,20.7,20.58,20.65,29800.0,15.0383,15.1113,15.0237,15.0748,29800.0
2011-10-06 13:10:00,20.69,20.76,20.68,20.75,15200.0,15.104,15.1551,15.0967,15.1478,15200.0
2011-10-06 13:15:00,20.76,20.76,20.68,20.72,6700.0,15.1551,15.1551,15.0967,15.1259,6700.0
2011-10-06 13:20:00,20.71,20.77,20.68,20.76,12800.0,15.1186,15.1624,15.0967,15.1551,12800.0
2011-10-06 13:25:00,20.78,20.78,20.66,20.7,14400.0,15.1697,15.1697,15.0821,15.1113,14400.0
2011-10-06 13:30:00,20.7,20.76,20.69,20.73,15100.0,15.1113,15.1551,15.104,15.1332,15100.0
2011-10-06 13:35:00,20.74,20.74,20.65,20.65,13600.0,15.1405,15.1405,15.0748,15.0748,13600.0
2011-10-06 13:40:00,20.64,20.68,20.59,20.6,15500.0,15.0675,15.0967,15.031,15.0383,15500.0
2011-10-06 13:45:00,20.6,20.68,20.59,20.68,13100.0,15.0383,15.0967,15.031,15.0967,13100.0
2011-10-06 13:50:00,20.67,20.72,20.66,20.67,6800.0,15.0894,15.1259,15.0821,15.0894,6800.0
2011-10-06 13:55:00,20.7,20.71,20.62,20.64,56200.0,15.1113,15.1186,15.0529,15.0675,56200.0
2011-10-06 14:00:00,20.65,20.68,20.59,20.67,14500.0,15.0748,15.0967,15.031,15.0894,14500.0
2011-10-06 14:05:00,20.67,20.7,20.67,20.7,5200.0,15.0894,15.1113,15.0894,15.1113,5200.0
2011-10-06 14:10:00,20.7,20.74,20.69,20.74,14900.0,15.1113,15.1405,15.104,15.1405,14900.0
2011-10-06 14:15:00,20.74,20.77,20.71,20.77,16300.0,15.1405,15.1624,15.1186,15.1624,16300.0
2011-10-06 14:20:00,20.77,20.82,20.76,20.79,14400.0,15.1624,15.1989,15.1551,15.177,14400.0
2011-10-06 14:25:00,20.79,20.81,20.74,20.75,10500.0,15.177,15.1916,15.1405,15.1478,10500.0
2011-10-06 14:30:00,20.76,20.79,20.7,20.71,14800.0,15.1551,15.177,15.1113,15.1186,14800.0
2011-10-06 14:35:00,20.7,20.72,20.67,20.67,11300.0,15.1113,15.1259,15.0894,15.0894,11300.0
2011-10-06 14:40:00,20.67,20.78,20.66,20.78,41800.0,15.0894,15.1697,15.0821,15.1697,41800.0
2011-10-06 14:45:00,20.78,20.8,20.71,20.72,75200.0,15.1697,15.1843,15.1186,15.1259,75200.0
2011-10-06 14:50:00,20.72,20.78,20.67,20.78,44300.0,15.1259,15.1697,15.0894,15.1697,44300.0
2011-10-06 14:55:00,20.76,20.79,20.73,20.77,25700.0,15.1551,15.177,15.1332,15.1624,25700.0
2011-10-06 15:00:00,20.78,20.8,20.75,20.79,43700.0,15.1697,15.1843,15.1478,15.177,43700.0
2011-10-06 15:05:00,20.8,20.84,20.78,20.82,90400.0,15.1843,15.2135,15.1697,15.1989,90400.0
2011-10-06 15:10:00,20.83,20.85,20.73,20.73,51000.0,15.2062,15.2208,15.1332,15.1332,51000.0
2011-10-06 15:15:00,20.72,20.73,20.62,20.62,37100.0,15.1259,15.1332,15.0529,15.0529,37100.0
2011-10-06 15:20:00,20.62,20.62,20.56,20.57,37600.0,15.0529,15.0529,15.0091,15.0164,37600.0
2011-10-06 15:25:00,20.57,20.66,20.56,20.6,74000.0,15.0164,15.0821,15.0091,15.0383,74000.0
2011-10-06 15:30:00,20.59,20.75,20.57,20.69,58800.0,15.031,15.1478,15.0164,15.104,58800.0
2011-10-06 15:35:00,20.66,20.75,20.64,20.74,33400.0,15.0821,15.1478,15.0675,15.1405,33400.0
2011-10-06 15:40:00,20.72,20.84,20.71,20.83,69700.0,15.1259,15.2135,15.1186,15.2062,69700.0
2011-10-06 15:45:00,20.83,20.87,20.8,20.86,70900.0,15.2062,15.2354,15.1843,15.2281,70900.0
2011-10-06 15:50:00,20.87,20.94,20.87,20.93,71300.0,15.2354,15.2865,15.2354,15.2792,71300.0
2011-10-06 15:55:00,20.93,21.0,20.9,20.95,150700.0,15.2792,15.3303,15.2573,15.2938,150700.0
2011-10-07 09:30:00,21.02,21.15,20.95,20.95,86600.0,15.3449,15.4398,15.2938,15.2938,86600.0
2011-10-07 09:35:00,20.95,20.96,20.8,20.8,80700.0,15.2938,15.3011,15.1843,15.1843,80700.0
2011-10-07 09:40:00,20.79,20.86,20.74,20.85,21900.0,15.177,15.2281,15.1405,15.2208,21900.0
2011-10-07 09:45:00,20.84,20.84,20.72,20.75,31900.0,15.2135,15.2135,15.1259,15.1478,31900.0
2011-10-07 09:50:00,20.75,20.84,20.71,20.81,33400.0,15.1478,15.2135,15.1186,15.1916,33400.0
2011-10-07 09:55:00,20.81,20.88,20.81,20.86,14300.0,15.1916,15.2427,15.1916,15.2281,14300.0
2011-10-07 10:00:00,20.86,20.9,20.76,20.89,41500.0,15.2281,15.2573,15.1551,15.25,41500.0
2011-10-07 10:05:00,20.87,20.9,20.81,20.87,38900.0,15.2354,15.2573,15.1916,15.2354,38900.0
2011-10-07 10:10:00,20.84,20.92,20.82,20.89,37100.0,15.2135,15.2719,15.1989,15.25,37100.0
2011-10-07 10:15:00,20.91,20.95,20.9,20.94,24800.0,15.2646,15.2938,15.2573,15.2865,24800.0
2011-10-07 10:20:00,20.94,20.98,20.88,20.97,12500.0,15.2865,15.3157,15.2427,15.3084,12500.0
2011-10-07 10:25:00,20.98,20.98,20.88,20.91,27400.0,15.3157,15.3157,15.2427,15.2646,27400.0
2011-10-07 10:30:00,20.91,21.0,20.9,20.96,21000.0,15.2646,15.3303,15.2573,15.3011,21000.0
2011-10-07 10:35:00,20.95,20.95,20.87,20.87,19000.0,15.2938,15.2938,15.2354,15.2354,19000.0
2011-10-07 10:40:00,20.88,20.88,20.83,20.86,24000.0,15.2427,15.2427,15.2062,15.2281,24000.0
2011-10-07 10:45:00,20.84,20.87,20.76,20.79,21900.0,15.2135,15.2354,15.1551,15.177,21900.0
2011-10-07 10:50:00,20.8,20.87,20.78,20.79,27000.0,15.1843,15.2354,15.1697,15.177,27000.0
2011-10-07 10:55:00,20.78,20.78,20.71,20.71,16300.0,15.1697,15.1697,15.1186,15.1186,16300.0
2011-10-07 11:00:00,20.7,20.72,20.64,20.65,18700.0,15.1113,15.1259,15.0675,15.0748,18700.0
2011-10-07 11:05:00,20.64,20.73,20.63,20.69,19800.0,15.0675,15.1332,15.0602,15.104,19800.0
2011-10-07 11:10:00,20.69,20.69,20.52,20.53,32400.0,15.104,15.104,14.9799,14.9872,32400.0
2011-10-07 11:15:00,20.54,20.61,20.54,20.55,16300.0,14.9945,15.0456,14.9945,15.0018,16300.0
2011-10-07 11:20:00,20.54,20.55,20.46,20.55,17700.0,14.9945,15.0018,14.9361,15.0018,17700.0
2011-10-07 11:25:00,20.55,20.57,20.54,20.56,11500.0,15.0018,15.0164,14.9945,15.0091,11500.0
2011-10-07 11:30:00,20.56,20.57,20.48,20.5,35500.0,15.0091,15.0164,14.9507,14.9653,35500.0
2011-10-07 11:35:00,20.51,20.51,20.4,20.43,13300.0,14.9726,14.9726,14.8923,14.9142,13300.0
2011-10-07 11:40:00,20.41,20.56,20.41,20.49,29000.0,14.8996,15.0091,14.8996,14.958,29000.0
2011-10-07 11:45:00,20.49,20.54,20.43,20.43,17000.0,14.958,14.9945,14.9142,14.9142,17000.0
2011-10-07 11:50:00,20.44,20.5,20.44,20.5,12900.0,14.9215,14.9653,14.9215,14.9653,12900.0
2011-10-07 11:55:00,20.5,20.52,20.44,20.5,24300.0,14.9653,14.9799,14.9215,14.9653,24300.0
2011-10-07 12:00:00,20.52,20.52,20.28,20.44,99300.0,14.9799,14.9799,14.8047,14.9215,99300.0
2011-10-07 12:05:00,20.44,20.52,20.41,20.48,37100.0,14.9215,14.9799,14.8996,14.9507,37100.0
2011-10-07 12:10:00,20.48,20.5,20.35,20.44,23500.0,14.9507,14.9653,14.8558,14.9215,23500.0
2011-10-07 12:15:00,20.45,20.46,20.2,20.2,61600.0,14.9288,14.9361,14.7463,14.7463,61600.0
2011-10-07 12:20:00,20.2,20.27,20.11,20.19,67800.0,14.7463,14.7974,14.6806,14.739,67800.0
2011-10-07 12:25:00,20.18,20.2,20.1,20.16,65100.0,14.7317,14.7463,14.6733,14.7171,65100.0
2011-10-07 12:30:00,20.16,20.2,20.1,20.17,27300.0,14.7171,14.7463,14.6733,14.7244,27300.0
2011-10-07 12:35:00,20.18,20.23,20.14,20.16,23900.0,14.7317,14.7682,14.7025,14.7171,23900.0
2011-10-07 12:40:00,20.17,20.18,20.05,20.05,35500.0,14.7244,14.7317,14.6368,14.6368,35500.0
2011-10-07 12:45:00,20.06,20.13,20.06,20.09,27300.0,14.6441,14.6952,14.6441,14.666,27300.0
2011-10-07 12:50:00,20.09,20.16,20.06,20.07,49900.0,14.666,14.7171,14.6441,14.6514,49900.0
2011-10-07 12:55:00,20.08,20.09,20.01,20.06,22500.0,14.6587,14.666,14.6076,14.6441,22500.0
2011-10-07 13:00:00,20.05,20.06,20.03,20.04,13800.0,14.6368,14.6441,14.6222,14.6295,13800.0
2011-10-07 13:05:00,20.04,20.05,19.97,20.0,34700.0,14.6295,14.6368,14.5784,14.6003,34700.0
2011-10-07 13:10:00,20.0,20.08,20.0,20.08,22600.0,14.6003,14.6587,14.6003,14.6587,22600.0
2011-10-07 13:15:00,20.09,20.11,20.05,20.06,24200.0,14.666,14.6806,14.6368,14.6441,24200.0
2011-10-07 13:20:00,20.06,20.16,20.05,20.16,30400.0,14.6441,14.7171,14.6368,14.7171,30400.0
2011-10-07 13:25:00,20.17,20.24,20.17,20.18,28600.0,14.7244,14.7755,14.7244,14.7317,28600.0
2011-10-07 13:30:00,20.18,20.18,20.1,20.1,13300.0,14.7317,14.7317,14.6733,14.6733,13300.0
2011-10-07 13:35:00,20.11,20.11,20.07,20.08,9900.0,14.6806,14.6806,14.6514,14.6587,9900.0
2011-10-07 13:40:00,20.08,20.09,20.0,20.0,16100.0,14.6587,14.666,14.6003,14.6003,16100.0
2011-10-07 13:45:00,20.02,20.11,20.01,20.11,11200.0,14.6149,14.6806,14.6076,14.6806,11200.0
2011-10-07 13:50:00,20.11,20.11,20.08,20.09,12300.0,14.6806,14.6806,14.6587,14.666,12300.0
2011-10-07 13:55:00,20.09,20.2,20.08,20.19,20900.0,14.666,14.7463,14.6587,14.739,20900.0
2011-10-07 14:00:00,20.19,20.21,20.17,20.18,65000.0,14.739,14.7536,14.7244,14.7317,65000.0
2011-10-07 14:05:00,20.18,20.2,20.14,20.15,28800.0,14.7317,14.7463,14.7025,14.7098,28800.0
2011-10-07 14:10:00,20.15,20.16,20.08,20.09,23400.0,14.7098,14.7171,14.6587,14.666,23400.0
2011-10-07 14:15:00,20.08,20.15,20.08,20.1,34800.0,14.6587,14.7098,14.6587,14.6733,34800.0
2011-10-07 14:20:00,20.11,20.27,20.11,20.2,57900.0,14.6806,14.7974,14.6806,14.7463,57900.0
2011-10-07 14:25:00,20.2,20.29,20.11,20.11,130400.0,14.7463,14.812,14.6806,14.6806,130400.0
2011-10-07 14:30:00,20.11,20.16,20.1,20.11,54300.0,14.6806,14.7171,14.6733,14.6806,54300.0
2011-10-07 14:35:00,20.12,20.22,20.12,20.15,63000.0,14.6879,14.7609,14.6879,14.7098,63000.0
2011-10-07 14:40:00,20.15,20.15,20.01,20.02,63000.0,14.7098,14.7098,14.6076,14.6149,63000.0
2011-10-07 14:45:00,20.02,20.14,20.01,20.07,60700.0,14.6149,14.7025,14.6076,14.6514,60700.0
2011-10-07 14:50:00,20.09,20.14,20.07,20.09,64500.0,14.666,14.7025,14.6514,14.666,64500.0
2011-10-07 14:55:00,20.1,20.18,20.07,20.11,51700.0,14.6733,14.7317,14.6514,14.6806,51700.0
2011-10-07 15:00:00,20.11,20.16,20.06,20.08,58300.0,14.6806,14.7171,14.6441,14.6587,58300.0
2011-10-07 15:05:00,20.08,20.2,20.08,20.19,67900.0,14.6587,14.7463,14.6587,14.739,67900.0
2011-10-07 15:10:00,20.19,20.21,20.13,20.19,58300.0,14.739,14.7536,14.6952,14.739,58300.0
2011-10-07 15:15:00,20.19,20.34,20.19,20.27,97500.0,14.739,14.8485,14.739,14.7974,97500.0
2011-10-07 15:20:00,20.27,20.43,20.27,20.41,68700.0,14.7974,14.9142,14.7974,14.8996,68700.0
2011-10-07 15:25:00,20.42,20.45,20.33,20.42,121300.0,14.9069,14.9288,14.8412,14.9069,121300.0
2011-10-07 15:30:00,20.41,20.51,20.39,20.46,128400.0,14.8996,14.9726,14.885,14.9361,128400.0
2011-10-07 15:35:00,20.46,20.51,20.33,20.33,52500.0,14.9361,14.9726,14.8412,14.8412,52500.0
2011-10-07 15:40:00,20.34,20.34,20.21,20.31,119900.0,14.8485,14.8485,14.7536,14.8266,119900.0
2011-10-07 15:45:00,20.32,20.33,20.21,20.22,104600.0,14.8339,14.8412,14.7536,14.7609,104600.0
2011-10-07 15:50:00,20.22,20.24,20.01,20.09,150500.0,14.7609,14.7755,14.6076,14.666,150500.0
2011-10-07 15:55:00,20.09,20.1,19.9,19.93,157000.0,14.666,14.6733,14.5273,14.5492,157000.0
2011-10-10 09:30:00,20.34,20.42,20.34,20.38,6700.0,14.8485,14.9069,14.8485,14.8777,6700.0
2011-10-10 09:35:00,20.39,20.41,20.32,20.39,27300.0,14.885,14.8996,14.8339,14.885,27300.0
2011-10-10 09:40:00,20.39,20.43,20.35,20.36,37500.0,14.885,14.9142,14.8558,14.8631,37500.0
2011-10-10 09:45:00,20.36,20.37,20.28,20.3,15400.0,14.8631,14.8704,14.8047,14.8193,15400.0
2011-10-10 09:50:00,20.31,20.36,20.31,20.33,13100.0,14.8266,14.8631,14.8266,14.8412,13100.0
2011-10-10 09:55:00,20.33,20.39,20.33,20.38,15500.0,14.8412,14.885,14.8412,14.8777,15500.0
2011-10-10 10:00:00,20.38,20.42,20.34,20.39,19300.0,14.8777,14.9069,14.8485,14.885,19300.0
2011-10-10 10:05:00,20.39,20.39,20.33,20.37,9100.0,14.885,14.885,14.8412,14.8704,9100.0
2011-10-10 10:10:00,20.37,20.43,20.37,20.39,17900.0,14.8704,14.9142,14.8704,14.885,17900.0
2011-10-10 10:15:00,20.39,20.41,20.36,20.4,12600.0,14.885,14.8996,14.8631,14.8923,12600.0
2011-10-10 10:20:00,20.41,20.46,20.41,20.44,51900.0,14.8996,14.9361,14.8996,14.9215,51900.0
2011-10-10 10:25:00,20.43,20.53,20.43,20.51,107200.0,14.9142,14.9872,14.9142,14.9726,107200.0
2011-10-10 10:30:00,20.51,20.6,20.51,20.59,109900.0,14.9726,15.0383,14.9726,15.031,109900.0
2011-10-10 10:35:00,20.58,20.7,20.58,20.68,104700.0,15.0237,15.1113,15.0237,15.0967,104700.0
2011-10-10 10:40:00,20.68,20.79,20.68,20.79,126500.0,15.0967,15.177,15.0967,15.177,126500.0
2011-10-10 10:45:00,20.79,20.88,20.78,20.85,93900.0,15.177,15.2427,15.1697,15.2208,93900.0
2011-10-10 10:50:00,20.85,20.88,20.85,20.87,55000.0,15.2208,15.2427,15.2208,15.2354,55000.0
2011-10-10 10:55:00,20.87,20.88,20.84,20.86,18100.0,15.2354,15.2427,15.2135,15.2281,18100.0
2011-10-10 11:00:00,20.85,20.87,20.78,20.78,18300.0,15.2208,15.2354,15.1697,15.1697,18300.0
2011-10-10 11:05:00,20.78,20.8,20.75,20.77,19300.0,15.1697,15.1843,15.1478,15.1624,19300.0
2011-10-10 11:10:00,20.76,20.77,20.72,20.73,20300.0,15.1551,15.1624,15.1259,15.1332,20300.0
2011-10-10 11:15:00,20.74,20.75,20.71,20.74,31900.0,15.1405,15.1478,15.1186,15.1405,31900.0
2011-10-10 11:20:00,20.75,20.75,20.68,20.68,16400.0,15.1478,15.1478,15.0967,15.0967,16400.0
2011-10-10 11:25:00,20.68,20.73,20.68,20.72,14600.0,15.0967,15.1332,15.0967,15.1259,14600.0
2011-10-10 11:30:00,20.72,20.75,20.72,20.74,15200.0,15.1259,15.1478,15.1259,15.1405,15200.0
2011-10-10 11:35:00,20.75,20.78,20.75,20.77,17000.0,15.1478,15.1697,15.1478,15.1624,17000.0
2011-10-10 11:40:00,20.78,20.83,20.77,20.82,62800.0,15.1697,15.2062,15.1624,15.1989,62800.0
2011-10-10 11:45:00,20.83,20.85,20.82,20.84,26200.0,15.2062,15.2208,15.1989,15.2135,26200.0
2011-10-10 11:50:00,20.83,20.87,20.82,20.84,22900.0,15.2062,15.2354,15.1989,15.2135,22900.0
2011-10-10 11:55:00,20.84,20.88,20.84,20.88,19200.0,15.2135,15.2427,15.2135,15.2427,19200.0
2011-10-10 12:00:00,20.88,20.89,20.85,20.88,64100.0,15.2427,15.25,15.2208,15.2427,64100.0
2011-10-10 12:05:00,20.88,20.93,20.81,20.86,57700.0,15.2427,15.2792,15.1916,15.2281,57700.0
2011-10-10 12:10:00,20.87,20.9,20.86,20.9,35900.0,15.2354,15.2573,15.2281,15.2573,35900.0
2011-10-10 12:15:00,20.9,20.9,20.87,20.89,40900.0,15.2573,15.2573,15.2354,15.25,40900.0
2011-10-10 12:20:00,20.88,20.89,20.82,20.88,31000.0,15.2427,15.25,15.1989,15.2427,31000.0
2011-10-10 12:25:00,20.88,20.88,20.86,20.86,6600.0,15.2427,15.2427,15.2281,15.2281,6600.0
2011-10-10 12:30:00,20.85,20.88,20.85,20.88,5200.0,15.2208,15.2427,15.2208,15.2427,5200.0
2011-10-10 12:35:00,20.87,20.87,20.82,20.82,9500.0,15.2354,15.2354,15.1989,15.1989,9500.0
2011-10-10 12:40:00,20.82,20.85,20.82,20.82,10200.0,15.1989,15.2208,15.1989,15.1989,10200.0
2011-10-10 12:45:00,20.81,20.81,20.74,20.76,11500.0,15.1916,15.1916,15.1405,15.1551,11500.0
2011-10-10 12:50:00,20.76,20.76,20.7,20.7,9500.0,15.1551,15.1551,15.1113,15.1113,9500.0
2011-10-10 12:55:00,20.7,20.78,20.7,20.77,22000.0,15.1113,15.1697,15.1113,15.1624,22000.0
2011-10-10 13:00:00,20.77,20.79,20.74,20.79,11100.0,15.1624,15.177,15.1405,15.177,11100.0
2011-10-10 13:05:00,20.79,20.81,20.77,20.78,15300.0,15.177,15.1916,15.1624,15.1697,15300.0
2011-10-10 13:10:00,20.77,20.84,20.77,20.83,102500.0,15.1624,15.2135,15.1624,15.2062,102500.0
2011-10-10 13:15:00,20.84,20.85,20.83,20.84,13400.0,15.2135,15.2208,15.2062,15.2135,13400.0
2011-10-10 13:20:00,20.84,20.86,20.84,20.84,11000.0,15.2135,15.2281,15.2135,15.2135,11000.0
2011-10-10 13:25:00,20.84,20.84,20.81,20.81,14600.0,15.2135,15.2135,15.1916,15.1916,14600.0
2011-10-10 13:30:00,20.81,20.82,20.8,20.81,22200.0,15.1916,15.1989,15.1843,15.1916,22200.0
2011-10-10 13:35:00,20.81,20.83,20.81,20.81,2700.0,15.1916,15.2062,15.1916,15.1916,2700.0
2011-10-10 13:40:00,20.81,20.82,20.77,20.8,25500.0,15.1916,15.1989,15.1624,15.1843,25500.0
2011-10-10 13:45:00,20.81,20.83,20.8,20.83,5600.0,15.1916,15.2062,15.1843,15.2062,5600.0
2011-10-10 13:50:00,20.83,20.84,20.82,20.83,56800.0,15.2062,15.2135,15.1989,15.2062,56800.0
2011-10-10 13:55:00,20.84,20.88,20.83,20.86,23000.0,15.2135,15.2427,15.2062,15.2281,23000.0
2011-10-10 14:00:00,20.85,20.88,20.82,20.83,9800.0,15.2208,15.2427,15.1989,15.2062,9800.0
2011-10-10 14:05:00,20.84,20.84,20.75,20.78,48200.0,15.2135,15.2135,15.1478,15.1697,48200.0
2011-10-10 14:10:00,20.78,20.82,20.77,20.82,16800.0,15.1697,15.1989,15.1624,15.1989,16800.0
2011-10-10 14:15:00,20.83,20.84,20.81,20.82,16500.0,15.2062,15.2135,15.1916,15.1989,16500.0
2011-10-10 14:20:00,20.82,20.85,20.81,20.84,5400.0,15.1989,15.2208,15.1916,15.2135,5400.0
2011-10-10 14:25:00,20.85,20.86,20.82,20.82,7500.0,15.2208,15.2281,15.1989,15.1989,7500.0
2011-10-10 14:30:00,20.83,20.87,20.83,20.86,11800.0,15.2062,15.2354,15.2062,15.2281,11800.0
2011-10-10 14:35:00,20.86,20.87,20.79,20.79,12000.0,15.2281,15.2354,15.177,15.177,12000.0
2011-10-10 14:40:00,20.78,20.83,20.78,20.83,6100.0,15.1697,15.2062,15.1697,15.2062,6100.0
2011-10-10 14:45:00,20.83,20.83,20.8,20.81,7200.0,15.2062,15.2062,15.1843,15.1916,7200.0
2011-10-10 14:50:00,20.81,20.86,20.81,20.86,31100.0,15.1916,15.2281,15.1916,15.2281,31100.0
2011-10-10 14:55:00,20.86,20.86,20.83,20.83,12500.0,15.2281,15.2281,15.2062,15.2062,12500.0
2011-10-10 15:00:00,20.83,20.83,20.79,20.8,9300.0,15.2062,15.2062,15.177,15.1843,9300.0
2011-10-10 15:05:00,20.79,20.8,20.66,20.67,18400.0,15.177,15.1843,15.0821,15.0894,18400.0
2011-10-10 15:10:00,20.67,20.67,20.59,20.59,7200.0,15.0894,15.0894,15.031,15.031,7200.0
2011-10-10 15:15:00,20.6,20.7,20.59,20.7,31400.0,15.0383,15.1113,15.031,15.1113,31400.0
2011-10-10 15:20:00,20.69,20.7,20.48,20.48,30100.0,15.104,15.1113,14.9507,14.9507,30100.0
2011-10-10 15:25:00,20.49,20.63,20.49,20.59,26500.0,14.958,15.0602,14.958,15.031,26500.0
2011-10-10 15:30:00,20.58,20.69,20.51,20.66,41300.0,15.0237,15.104,14.9726,15.0821,41300.0
2011-10-10 15:35:00,20.66,20.71,20.59,20.71,74100.0,15.0821,15.1186,15.031,15.1186,74100.0
2011-10-10 15:40:00,20.71,20.83,20.63,20.83,36400.0,15.1186,15.2062,15.0602,15.2062,36400.0
2011-10-10 15:45:00,20.85,20.86,20.8,20.84,53400.0,15.2208,15.2281,15.1843,15.2135,53400.0
2011-10-10 15:50:00,20.85,20.94,20.85,20.94,62900.0,15.2208,15.2865,15.2208,15.2865,62900.0
2011-10-10 15:55:00,20.95,21.07,20.94,21.06,46400.0,15.2938,15.3814,15.2865,15.3741,46400.0
2011-10-11 09:30:00,20.64,20.97,20.64,20.79,56700.0,15.0675,15.3084,15.0675,15.177,56700.0
2011-10-11 09:35:00,20.75,20.83,20.75,20.81,23000.0,15.1478,15.2062,15.1478,15.1916,23000.0
2011-10-11 09:40:00,20.81,20.83,20.75,20.78,13100.0,15.1916,15.2062,15.1478,15.1697,13100.0
2011-10-11 09:45:00,20.75,20.9,20.73,20.89,51300.0,15.1478,15.2573,15.1332,15.25,51300.0
2011-10-11 09:50:00,20.89,20.89,20.85,20.87,7600.0,15.25,15.25,15.2208,15.2354,7600.0
2011-10-11 09:55:00,20.87,20.88,20.81,20.85,15400.0,15.2354,15.2427,15.1916,15.2208,15400.0
2011-10-11 10:00:00,20.84,20.87,20.79,20.8,18900.0,15.2135,15.2354,15.177,15.1843,18900.0
2011-10-11 10:05:00,20.79,20.8,20.71,20.76,12100.0,15.177,15.1843,15.1186,15.1551,12100.0
2011-10-11 10:10:00,20.76,20.82,20.76,20.81,53800.0,15.1551,15.1989,15.1551,15.1916,53800.0
2011-10-11 10:15:00,20.81,20.86,20.75,20.8,39200.0,15.1916,15.2281,15.1478,15.1843,39200.0
2011-10-11 10:20:00,20.78,20.9,20.77,20.89,29600.0,15.1697,15.2573,15.1624,15.25,29600.0
2011-10-11 10:25:00,20.87,20.91,20.85,20.9,42100.0,15.2354,15.2646,15.2208,15.2573,42100.0
2011-10-11 10:30:00,20.91,21.04,20.9,21.04,30500.0,15.2646,15.3595,15.2573,15.3595,30500.0
2011-10-11 10:35:00,21.05,21.06,21.01,21.05,15800.0,15.3668,15.3741,15.3376,15.3668,15800.0
2011-10-11 10:40:00,21.05,21.16,21.02,21.16,15900.0,15.3668,15.4471,15.3449,15.4471,15900.0
2011-10-11 10:45:00,21.17,21.23,21.14,21.19,43000.0,15.4544,15.4982,15.4325,15.469,43000.0
2011-10-11 10:50:00,21.19,21.2,21.09,21.09,20500.0,15.469,15.4763,15.396,15.396,20500.0
2011-10-11 10:55:00,21.09,21.1,21.04,21.1,11700.0,15.396,15.4033,15.3595,15.4033,11700.0
2011-10-11 11:00:00,21.1,21.13,21.06,21.13,23300.0,15.4033,15.4252,15.3741,15.4252,23300.0
2011-10-11 11:05:00,21.13,21.13,21.02,21.05,34800.0,15.4252,15.4252,15.3449,15.3668,34800.0
2011-10-11 11:10:00,21.04,21.07,21.01,21.01,39900.0,15.3595,15.3814,15.3376,15.3376,39900.0
2011-10-11 11:15:00,21.0,21.01,20.93,20.96,56300.0,15.3303,15.3376,15.2792,15.3011,56300.0
2011-10-11 11:20:00,20.95,20.96,20.91,20.92,26200.0,15.2938,15.3011,15.2646,15.2719,26200.0
2011-10-11 11:25:00,20.93,20.96,20.91,20.92,16200.0,15.2792,15.3011,15.2646,15.2719,16200.0
2011-10-11 11:30:00,20.92,20.99,20.92,20.99,31800.0,15.2719,15.323,15.2719,15.323,31800.0
2011-10-11 11:35:00,20.98,21.01,20.96,21.0,13000.0,15.3157,15.3376,15.3011,15.3303,13000.0
2011-10-11 11:40:00,21.0,21.08,20.99,21.05,15400.0,15.3303,15.3887,15.323,15.3668,15400.0
2011-10-11 11:45:00,21.08,21.1,21.06,21.06,7600.0,15.3887,15.4033,15.3741,15.3741,7600.0
2011-10-11 11:50:00,21.05,21.05,21.01,21.03,7300.0,15.3668,15.3668,15.3376,15.3522,7300.0
2011-10-11 11:55:00,21.03,21.11,21.03,21.08,26700.0,15.3522,15.4106,15.3522,15.3887,26700.0
2011-10-11 12:00:00,21.1,21.12,21.07,21.08,10200.0,15.4033,15.4179,15.3814,15.3887,10200.0
2011-10-11 12:05:00,21.08,21.13,21.08,21.12,6900.0,15.3887,15.4252,15.3887,15.4179,6900.0
2011-10-11 12:10:00,21.13,21.17,21.1,21.14,11100.0,15.4252,15.4544,15.4033,15.4325,11100.0
2011-10-11 12:15:00,21.14,21.16,21.08,21.08,10000.0,15.4325,15.4471,15.3887,15.3887,10000.0
2011-10-11 12:20:00,21.07,21.07,21.04,21.06,8000.0,15.3814,15.3814,15.3595,15.3741,8000.0
2011-10-11 12:25:00,21.07,21.09,21.07,21.09,2700.0,15.3814,15.396,15.3814,15.396,2700.0
2011-10-11 12:30:00,21.09,21.1,21.0,21.0,10800.0,15.396,15.4033,15.3303,15.3303,10800.0
2011-10-11 12:35:00,21.0,21.03,20.91,20.92,9100.0,15.3303,15.3522,15.2646,15.2719,9100.0
2011-10-11 12:40:00,20.92,20.96,20.91,20.96,10100.0,15.2719,15.3011,15.2646,15.3011,10100.0
2011-10-11 12:45:00,20.96,21.01,20.92,20.93,13800.0,15.3011,15.3376,15.2719,15.2792,13800.0
2011-10-11 12:50:00,20.93,20.94,20.88,20.92,76300.0,15.2792,15.2865,15.2427,15.2719,76300.0
2011-10-11 12:55:00,20.95,21.0,20.93,20.99,7800.0,15.2938,15.3303,15.2792,15.323,7800.0
2011-10-11 13:00:00,21.01,21.07,21.0,21.02,25300.0,15.3376,15.3814,15.3303,15.3449,25300.0
2011-10-11 13:05:00,21.03,21.04,20.95,21.04,17600.0,15.3522,15.3595,15.2938,15.3595,17600.0
2011-10-11 13:10:00,21.03,21.04,20.9,20.93,18000.0,15.3522,15.3595,15.2573,15.2792,18000.0
2011-10-11 13:15:00,20.93,21.04,20.92,21.02,78700.0,15.2792,15.3595,15.2719,15.3449,78700.0
2011-10-11 13:20:00,21.03,21.1,21.03,21.06,15100.0,15.3522,15.4033,15.3522,15.3741,15100.0
2011-10-11 13:25:00,21.06,21.13,21.05,21.12,12300.0,15.3741,15.4252,15.3668,15.4179,12300.0
2011-10-11 13:30:00,21.12,21.13,21.09,21.11,14000.0,15.4179,15.4252,15.396,15.4106,14000.0
2011-10-11 13:35:00,21.11,21.16,21.09,21.09,11500.0,15.4106,15.4471,15.396,15.396,11500.0
2011-10-11 13:40:00,21.09,21.11,21.05,21.06,8300.0,15.396,15.4106,15.3668,15.3741,8300.0
2011-10-11 13:45:00,21.08,21.13,20.98,21.02,21400.0,15.3887,15.4252,15.3157,15.3449,21400.0
2011-10-11 13:50:00,21.02,21.17,21.02,21.14,35600.0,15.3449,15.4544,15.3449,15.4325,35600.0
2011-10-11 13:55:00,21.15,21.22,21.15,21.22,34400.0,15.4398,15.4909,15.4398,15.4909,34400.0
2011-10-11 14:00:00,21.23,21.25,21.17,21.19,13800.0,15.4982,15.5128,15.4544,15.469,13800.0
2011-10-11 14:05:00,21.19,21.2,21.14,21.15,28800.0,15.469,15.4763,15.4325,15.4398,28800.0
2011-10-11 14:10:00,21.16,21.2,21.16,21.17,16400.0,15.4471,15.4763,15.4471,15.4544,16400.0
2011-10-11 14:15:00,21.17,21.21,21.15,21.16,12900.0,15.4544,15.4836,15.4398,15.4471,12900.0
2011-10-11 14:20:00,21.17,21.21,21.07,21.13,23900.0,15.4544,15.4836,15.3814,15.4252,23900.0
2011-10-11 14:25:00,21.13,21.17,21.09,21.11,28700.0,15.4252,15.4544,15.396,15.4106,28700.0
2011-10-11 14:30:00,21.11,21.19,21.09,21.18,22200.0,15.4106,15.469,15.396,15.4617,22200.0
2011-10-11 14:35:00,21.17,21.17,21.09,21.09,28400.0,15.4544,15.4544,15.396,15.396,28400.0
2011-10-11 14:40:00,21.1,21.12,21.09,21.12,21600.0,15.4033,15.4179,15.396,15.4179,21600.0
2011-10-11 14:45:00,21.12,21.12,21.06,21.06,18700.0,15.4179,15.4179,15.3741,15.3741,18700.0
2011-10-11 14:50:00,21.06,21.1,21.06,21.08,12300.0,15.3741,15.4033,15.3741,15.3887,12300.0
2011-10-11 14:55:00,21.08,21.14,21.08,21.14,29300.0,15.3887,15.4325,15.3887,15.4325,29300.0
2011-10-11 15:00:00,21.14,21.22,21.14,21.2,20600.0,15.4325,15.4909,15.4325,15.4763,20600.0
2011-10-11 15:05:00,21.21,21.3,21.19,21.3,65200.0,15.4836,15.5493,15.469,15.5493,65200.0
2011-10-11 15:10:00,21.3,21.32,21.27,21.31,148700.0,15.5493,15.5639,15.5274,15.5566,148700.0
2011-10-11 15:15:00,21.31,21.33,21.27,21.27,26800.0,15.5566,15.5712,15.5274,15.5274,26800.0
2011-10-11 15:20:00,21.28,21.29,21.2,21.29,35100.0,15.5347,15.542,15.4763,15.542,35100.0
2011-10-11 15:25:00,21.29,21.34,21.19,21.19,71000.0,15.542,15.5785,15.469,15.469,71000.0
2011-10-11 15:30:00,21.2,21.35,21.19,21.33,56100.0,15.4763,15.5858,15.469,15.5712,56100.0
2011-10-11 15:35:00,21.34,21.39,21.28,21.34,78400.0,15.5785,15.615,15.5347,15.5785,78400.0
2011-10-11 15:40:00,21.36,21.43,21.32,21.39,114200.0,15.5931,15.6442,15.5639,15.615,114200.0
2011-10-11 15:45:00,21.39,21.45,21.33,21.35,67100.0,15.615,15.6588,15.5712,15.5858,67100.0
2011-10-11 15:50:00,21.36,21.4,21.27,21.28,110100.0,15.5931,15.6223,15.5274,15.5347,110100.0
2011-10-11 15:55:00,21.28,21.28,21.24,21.26,129200.0,15.5347,15.5347,15.5055,15.5201,129200.0
2011-10-12 09:30:00,21.41,21.52,21.41,21.49,28700.0,15.6296,15.7099,15.6296,15.688,28700.0
2011-10-12 09:35:00,21.5,21.5,21.41,21.44,38900.0,15.6953,15.6953,15.6296,15.6515,38900.0
2011-10-12 09:40:00,21.42,21.58,21.4,21.55,32500.0,15.6369,15.7537,15.6223,15.7318,32500.0
2011-10-12 09:45:00,21.56,21.6,21.49,21.57,78700.0,15.7391,15.7683,15.688,15.7464,78700.0
2011-10-12 09:50:00,21.56,21.61,21.51,21.6,85600.0,15.7391,15.7756,15.7026,15.7683,85600.0
2011-10-12 09:55:00,21.6,21.67,21.54,21.64,49700.0,15.7683,15.8194,15.7245,15.7975,49700.0
2011-10-12 10:00:00,21.66,21.67,21.57,21.58,106400.0,15.8121,15.8194,15.7464,15.7537,106400.0
2011-10-12 10:05:00,21.58,21.62,21.55,21.59,72100.0,15.7537,15.7829,15.7318,15.761,72100.0
2011-10-12 10:10:00,21.59,21.66,21.56,21.66,23900.0,15.761,15.8121,15.7391,15.8121,23900.0
2011-10-12 10:15:00,21.66,21.73,21.66,21.71,41000.0,15.8121,15.8632,15.8121,15.8486,41000.0
2011-10-12 10:20:00,21.7,21.74,21.68,21.69,112300.0,15.8413,15.8705,15.8267,15.834,112300.0
2011-10-12 10:25:00,21.7,21.75,21.69,21.72,21800.0,15.8413,15.8778,15.834,15.8559,21800.0
2011-10-12 10:30:00,21.75,21.76,21.71,21.75,20000.0,15.8778,15.8851,15.8486,15.8778,20000.0
2011-10-12 10:35:00,21.76,21.85,21.75,21.84,45100.0,15.8851,15.9508,15.8778,15.9435,45100.0
2011-10-12 10:40:00,21.84,21.85,21.76,21.76,25100.0,15.9435,15.9508,15.8851,15.8851,25100.0
2011-10-12 10:45:00,21.77,21.81,21.7,21.73,30400.0,15.8924,15.9216,15.8413,15.8632,30400.0
2011-10-12 10:50:00,21.72,21.73,21.66,21.69,23800.0,15.8559,15.8632,15.8121,15.834,23800.0
2011-10-12 10:55:00,21.7,21.73,21.65,21.67,30700.0,15.8413,15.8632,15.8048,15.8194,30700.0
2011-10-12 11:00:00,21.66,21.72,21.66,21.72,15300.0,15.8121,15.8559,15.8121,15.8559,15300.0
2011-10-12 11:05:00,21.71,21.74,21.71,21.74,18000.0,15.8486,15.8705,15.8486,15.8705,18000.0
2011-10-12 11:10:00,21.75,21.77,21.74,21.76,8200.0,15.8778,15.8924,15.8705,15.8851,8200.0
2011-10-12 11:15:00,21.77,21.81,21.75,21.78,51600.0,15.8924,15.9216,15.8778,15.8997,51600.0
2011-10-12 11:20:00,21.77,21.77,21.66,21.66,16000.0,15.8924,15.8924,15.8121,15.8121,16000.0
2011-10-12 11:25:00,21.67,21.74,21.67,21.7,17600.0,15.8194,15.8705,15.8194,15.8413,17600.0
2011-10-12 11:30:00,21.71,21.75,21.71,21.74,7300.0,15.8486,15.8778,15.8486,15.8705,7300.0
2011-10-12 11:35:00,21.73,21.75,21.69,21.69,7900.0,15.8632,15.8778,15.834,15.834,7900.0
2011-10-12 11:40:00,21.69,21.74,21.69,21.72,9000.0,15.834,15.8705,15.834,15.8559,9000.0
2011-10-12 11:45:00,21.72,21.73,21.67,21.68,20800.0,15.8559,15.8632,15.8194,15.8267,20800.0
2011-10-12 11:50:00,21.69,21.69,21.66,21.69,9800.0,15.834,15.834,15.8121,15.834,9800.0
2011-10-12 11:55:00,21.68,21.68,21.65,21.66,5500.0,15.8267,15.8267,15.8048,15.8121,5500.0
2011-10-12 12:00:00,21.66,21.67,21.64,21.65,6700.0,15.8121,15.8194,15.7975,15.8048,6700.0
2011-10-12 12:05:00,21.64,21.64,21.6,21.6,7300.0,15.7975,15.7975,15.7683,15.7683,7300.0
2011-10-12 12:10:00,21.61,21.65,21.6,21.64,9000.0,15.7756,15.8048,15.7683,15.7975,9000.0
2011-10-12 12:15:00,21.64,21.64,21.62,21.63,6200.0,15.7975,15.7975,15.7829,15.7902,6200.0
2011-10-12 12:20:00,21.64,21.7,21.64,21.7,5000.0,15.7975,15.8413,15.7975,15.8413,5000.0
2011-10-12 12:25:00,21.7,21.72,21.65,21.7,129500.0,15.8413,15.8559,15.8048,15.8413,129500.0
2011-10-12 12:30:00,21.7,21.75,21.7,21.74,8300.0,15.8413,15.8778,15.8413,15.8705,8300.0
2011-10-12 12:35:00,21.74,21.78,21.73,21.77,20900.0,15.8705,15.8997,15.8632,15.8924,20900.0
2011-10-12 12:40:00,21.77,21.78,21.72,21.74,9500.0,15.8924,15.8997,15.8559,15.8705,9500.0
2011-10-12 12:45:00,21.74,21.77,21.73,21.75,6800.0,15.8705,15.8924,15.8632,15.8778,6800.0
2011-10-12 12:50:00,21.75,21.86,21.75,21.83,47200.0,15.8778,15.9581,15.8778,15.9362,47200.0
2011-10-12 12:55:00,21.82,21.84,21.8,21.81,24300.0,15.9289,15.9435,15.9143,15.9216,24300.0
2011-10-12 13:00:00,21.81,21.88,21.81,21.88,12500.0,15.9216,15.9727,15.9216,15.9727,12500.0
2011-10-12 13:05:00,21.89,21.89,21.82,21.82,14400.0,15.98,15.98,15.9289,15.9289,14400.0
2011-10-12 13:10:00,21.82,21.85,21.78,21.8,9100.0,15.9289,15.9508,15.8997,15.9143,9100.0
2011-10-12 13:15:00,21.79,21.82,21.79,21.8,39000.0,15.907,15.9289,15.907,15.9143,39000.0
2011-10-12 13:20:00,21.81,21.86,21.81,21.83,30800.0,15.9216,15.9581,15.9216,15.9362,30800.0
2011-10-12 13:25:00,21.82,21.85,21.82,21.84,4900.0,15.9289,15.9508,15.9289,15.9435,4900.0
2011-10-12 13:30:00,21.84,21.89,21.81,21.84,17300.0,15.9435,15.98,15.9216,15.9435,17300.0
2011-10-12 13:35:00,21.84,21.87,21.84,21.86,10400.0,15.9435,15.9654,15.9435,15.9581,10400.0
2011-10-12 13:40:00,21.86,21.88,21.85,21.87,13200.0,15.9581,15.9727,15.9508,15.9654,13200.0
2011-10-12 13:45:00,21.86,21.92,21.86,21.9,166300.0,15.9581,16.0019,15.9581,15.9873,166300.0
2011-10-12 13:50:00,21.91,21.92,21.9,21.9,52800.0,15.9946,16.0019,15.9873,15.9873,52800.0
2011-10-12 13:55:00,21.91,21.91,21.9,21.91,5100.0,15.9946,15.9946,15.9873,15.9946,5100.0
2011-10-12 14:00:00,21.91,22.02,21.89,22.0,243900.0,15.9946,16.0749,15.98,16.0603,243900.0
2011-10-12 14:05:00,22.0,22.08,22.0,22.06,26600.0,16.0603,16.1187,16.0603,16.1041,26600.0
2011-10-12 14:10:00,22.07,22.07,22.03,22.05,8300.0,16.1114,16.1114,16.0822,16.0968,8300.0
2011-10-12 14:15:00,22.06,22.07,21.98,22.02,32600.0,16.1041,16.1114,16.0457,16.0749,32600.0
2011-10-12 14:20:00,22.0,22.07,21.99,22.05,22000.0,16.0603,16.1114,16.053,16.0968,22000.0
2011-10-12 14:25:00,22.06,22.11,22.02,22.11,34400.0,16.1041,16.1406,16.0749,16.1406,34400.0
2011-10-12 14:30:00,22.11,22.26,22.11,22.21,352200.0,16.1406,16.2501,16.1406,16.2136,352200.0
2011-10-12 14:35:00,22.2,22.21,22.1,22.12,88200.0,16.2063,16.2136,16.1333,16.1479,88200.0
2011-10-12 14:40:00,22.12,22.15,22.07,22.07,46400.0,16.1479,16.1698,16.1114,16.1114,46400.0
2011-10-12 14:45:00,22.1,22.14,22.09,22.14,22900.0,16.1333,16.1625,16.126,16.1625,22900.0
2011-10-12 14:50:00,22.15,22.15,22.01,22.01,27800.0,16.1698,16.1698,16.0676,16.0676,27800.0
2011-10-12 14:55:00,22.01,22.01,21.88,21.89,90700.0,16.0676,16.0676,15.9727,15.98,90700.0
2011-10-12 15:00:00,21.89,21.95,21.88,21.9,96700.0,15.98,16.0238,15.9727,15.9873,96700.0
2011-10-12 15:05:00,21.9,22.0,21.85,21.98,55600.0,15.9873,16.0603,15.9508,16.0457,55600.0
2011-10-12 15:10:00,21.97,22.02,21.93,22.0,48700.0,16.0384,16.0749,16.0092,16.0603,48700.0
2011-10-12 15:15:00,21.99,21.99,21.88,21.93,31600.0,16.053,16.053,15.9727,16.0092,31600.0
2011-10-12 15:20:00,21.94,21.96,21.87,21.9,54100.0,16.0165,16.0311,15.9654,15.9873,54100.0
2011-10-12 15:25:00,21.91,22.0,21.9,21.98,30800.0,15.9946,16.0603,15.9873,16.0457,30800.0
2011-10-12 15:30:00,21.99,22.03,21.94,21.99,67800.0,16.053,16.0822,16.0165,16.053,67800.0
2011-10-12 15:35:00,21.99,22.05,21.93,22.04,133800.0,16.053,16.0968,16.0092,16.0895,133800.0
2011-10-12 15:40:00,22.04,22.12,22.02,22.11,57700.0,16.0895,16.1479,16.0749,16.1406,57700.0
2011-10-12 15:45:00,22.11,22.12,21.83,21.85,143900.0,16.1406,16.1479,15.9362,15.9508,143900.0
2011-10-12 15:50:00,21.9,21.95,21.8,21.81,111200.0,15.9873,16.0238,15.9143,15.9216,111200.0
2011-10-12 15:55:00,21.82,21.87,21.81,21.81,100700.0,15.9289,15.9654,15.9216,15.9216,100700.0
2011-10-13 09:30:00,21.62,21.71,21.47,21.47,46400.0,15.7829,15.8486,15.6734,15.6734,46400.0
2011-10-13 09:35:00,21.48,21.48,21.35,21.37,56900.0,15.6807,15.6807,15.5858,15.6004,56900.0
2011-10-13 09:40:00,21.37,21.4,21.3,21.31,70900.0,15.6004,15.6223,15.5493,15.5566,70900.0
2011-10-13 09:45:00,21.3,21.38,21.29,21.29,52600.0,15.5493,15.6077,15.542,15.542,52600.0
2011-10-13 09:50:00,21.3,21.3,21.15,21.15,19000.0,15.5493,15.5493,15.4398,15.4398,19000.0
2011-10-13 09:55:00,21.15,21.15,21.07,21.09,55200.0,15.4398,15.4398,15.3814,15.396,55200.0
2011-10-13 10:00:00,21.09,21.18,21.07,21.13,58800.0,15.396,15.4617,15.3814,15.4252,58800.0
2011-10-13 10:05:00,21.13,21.15,21.07,21.13,44700.0,15.4252,15.4398,15.3814,15.4252,44700.0
2011-10-13 10:10:00,21.12,21.21,21.11,21.19,45800.0,15.4179,15.4836,15.4106,15.469,45800.0
2011-10-13 10:15:00,21.18,21.21,21.11,21.12,69600.0,15.4617,15.4836,15.4106,15.4179,69600.0
2011-10-13 10:20:00,21.11,21.2,21.09,21.19,46000.0,15.4106,15.4763,15.396,15.469,46000.0
2011-10-13 10:25:00,21.2,21.25,21.16,21.24,124000.0,15.4763,15.5128,15.4471,15.5055,124000.0
2011-10-13 10:30:00,21.23,21.35,21.22,21.33,79900.0,15.4982,15.5858,15.4909,15.5712,79900.0
2011-10-13 10:35:00,21.32,21.33,21.28,21.29,75400.0,15.5639,15.5712,15.5347,15.542,75400.0
2011-10-13 10:40:00,21.29,21.3,21.15,21.15,235900.0,15.542,15.5493,15.4398,15.4398,235900.0
2011-10-13 10:45:00,21.15,21.15,21.09,21.1,28200.0,15.4398,15.4398,15.396,15.4033,28200.0
2011-10-13 10:50:00,21.11,21.18,21.11,21.13,16300.0,15.4106,15.4617,15.4106,15.4252,16300.0
2011-10-13 10:55:00,21.14,21.15,21.07,21.07,28200.0,15.4325,15.4398,15.3814,15.3814,28200.0
2011-10-13 11:00:00,21.07,21.13,21.03,21.12,32100.0,15.3814,15.4252,15.3522,15.4179,32100.0
2011-10-13 11:05:00,21.13,21.14,21.01,21.01,21900.0,15.4252,15.4325,15.3376,15.3376,21900.0
2011-10-13 11:10:00,21.03,21.13,21.03,21.13,12700.0,15.3522,15.4252,15.3522,15.4252,12700.0
2011-10-13 11:15:00,21.13,21.13,20.96,20.98,29100.0,15.4252,15.4252,15.3011,15.3157,29100.0
2011-10-13 11:20:00,20.99,21.06,20.99,21.06,18200.0,15.323,15.3741,15.323,15.3741,18200.0
2011-10-13 11:25:00,21.05,21.06,20.96,20.97,119700.0,15.3668,15.3741,15.3011,15.3084,119700.0
2011-10-13 11:30:00,20.97,21.07,20.96,21.04,22200.0,15.3084,15.3814,15.3011,15.3595,22200.0
2011-10-13 11:35:00,21.04,21.08,21.01,21.03,21600.0,15.3595,15.3887,15.3376,15.3522,21600.0
2011-10-13 11:40:00,21.03,21.06,20.99,21.03,7500.0,15.3522,15.3741,15.323,15.3522,7500.0
2011-10-13 11:45:00,21.04,21.11,21.04,21.05,15100.0,15.3595,15.4106,15.3595,15.3668,15100.0
2011-10-13 11:50:00,21.05,21.09,21.01,21.04,18400.0,15.3668,15.396,15.3376,15.3595,18400.0
2011-10-13 11:55:00,21.04,21.09,21.04,21.07,2500.0,15.3595,15.396,15.3595,15.3814,2500.0
2011-10-13 12:00:00,21.08,21.13,21.08,21.13,5600.0,15.3887,15.4252,15.3887,15.4252,5600.0
2011-10-13 12:05:00,21.11,21.13,21.09,21.12,2600.0,15.4106,15.4252,15.396,15.4179,2600.0
2011-10-13 12:10:00,21.1,21.1,21.05,21.05,6300.0,15.4033,15.4033,15.3668,15.3668,6300.0
2011-10-13 12:15:00,21.07,21.08,21.06,21.08,3300.0,15.3814,15.3887,15.3741,15.3887,3300.0
2011-10-13 12:20:00,21.07,21.12,21.07,21.1,1500.0,15.3814,15.4179,15.3814,15.4033,1500.0
2011-10-13 12:25:00,21.08,21.09,21.05,21.06,3700.0,15.3887,15.396,15.3668,15.3741,3700.0
2011-10-13 12:30:00,21.06,21.06,21.01,21.02,16800.0,15.3741,15.3741,15.3376,15.3449,16800.0
2011-10-13 12:35:00,21.02,21.04,21.01,21.04,13700.0,15.3449,15.3595,15.3376,15.3595,13700.0
2011-10-13 12:40:00,21.04,21.06,21.03,21.06,4800.0,15.3595,15.3741,15.3522,15.3741,4800.0
2011-10-13 12:45:00,21.07,21.11,21.07,21.1,11300.0,15.3814,15.4106,15.3814,15.4033,11300.0
2011-10-13 12:50:00,21.1,21.12,21.09,21.1,2600.0,15.4033,15.4179,15.396,15.4033,2600.0
2011-10-13 12:55:00,21.12,21.17,21.11,21.12,12700.0,15.4179,15.4544,15.4106,15.4179,12700.0
2011-10-13 13:00:00,21.13,21.13,21.09,21.12,3900.0,15.4252,15.4252,15.396,15.4179,3900.0
2011-10-13 13:05:00,21.11,21.21,21.07,21.21,25900.0,15.4106,15.4836,15.3814,15.4836,25900.0
2011-10-13 13:10:00,21.2,21.25,21.2,21.25,5600.0,15.4763,15.5128,15.4763,15.5128,5600.0
2011-10-13 13:15:00,21.23,21.23,21.18,21.18,4300.0,15.4982,15.4982,15.4617,15.4617,4300.0
2011-10-13 13:20:00,21.17,21.18,21.16,21.18,2900.0,15.4544,15.4617,15.4471,15.4617,2900.0
2011-10-13 13:25:00,21.21,21.3,21.2,21.26,12800.0,15.4836,15.5493,15.4763,15.5201,12800.0
2011-10-13 13:30:00,21.26,21.28,21.25,21.26,3700.0,15.5201,15.5347,15.5128,15.5201,3700.0
2011-10-13 13:35:00,21.25,21.28,21.25,21.26,5500.0,15.5128,15.5347,15.5128,15.5201,5500.0
2011-10-13 13:40:00,21.25,21.27,21.23,21.27,4500.0,15.5128,15.5274,15.4982,15.5274,4500.0
2011-10-13 13:45:00,21.28,21.33,21.28,21.33,8000.0,15.5347,15.5712,15.5347,15.5712,8000.0
2011-10-13 13:50:00,21.29,21.29,21.25,21.25,9000.0,15.542,15.542,15.5128,15.5128,9000.0
2011-10-13 13:55:00,21.25,21.28,21.24,21.26,3700.0,15.5128,15.5347,15.5055,15.5201,3700.0
2011-10-13 14:00:00,21.25,21.25,21.18,21.22,57300.0,15.5128,15.5128,15.4617,15.4909,57300.0
2011-10-13 14:05:00,21.22,21.25,21.21,21.23,8500.0,15.4909,15.5128,15.4836,15.4982,8500.0
2011-10-13 14:10:00,21.23,21.23,21.17,21.19,17600.0,15.4982,15.4982,15.4544,15.469,17600.0
2011-10-13 14:15:00,21.19,21.22,21.19,21.22,29100.0,15.469,15.4909,15.469,15.4909,29100.0
2011-10-13 14:20:00,21.22,21.27,21.21,21.21,19000.0,15.4909,15.5274,15.4836,15.4836,19000.0
2011-10-13 14:25:00,21.21,21.21,21.16,21.18,18000.0,15.4836,15.4836,15.4471,15.4617,18000.0
2011-10-13 14:30:00,21.18,21.25,21.16,21.21,29400.0,15.4617,15.5128,15.4471,15.4836,29400.0
2011-10-13 14:35:00,21.21,21.24,21.18,21.19,12400.0,15.4836,15.5055,15.4617,15.469,12400.0
2011-10-13 14:40:00,21.19,21.22,21.17,21.22,9600.0,15.469,15.4909,15.4544,15.4909,9600.0
2011-10-13 14:45:00,21.22,21.33,21.2,21.32,13200.0,15.4909,15.5712,15.4763,15.5639,13200.0
2011-10-13 14:50:00,21.31,21.32,21.25,21.32,23500.0,15.5566,15.5639,15.5128,15.5639,23500.0
2011-10-13 14:55:00,21.32,21.33,21.28,21.33,13000.0,15.5639,15.5712,15.5347,15.5712,13000.0
2011-10-13 15:00:00,21.3,21.39,21.3,21.36,14300.0,15.5493,15.615,15.5493,15.5931,14300.0
2011-10-13 15:05:00,21.37,21.47,21.37,21.45,21700.0,15.6004,15.6734,15.6004,15.6588,21700.0
2011-10-13 15:10:00,21.45,21.5,21.42,21.46,21000.0,15.6588,15.6953,15.6369,15.6661,21000.0
2011-10-13 15:15:00,21.46,21.53,21.46,21.5,11400.0,15.6661,15.7172,15.6661,15.6953,11400.0
2011-10-13 15:20:00,21.51,21.52,21.33,21.33,33400.0,15.7026,15.7099,15.5712,15.5712,33400.0
2011-10-13 15:25:00,21.32,21.37,21.3,21.33,49200.0,15.5639,15.6004,15.5493,15.5712,49200.0
2011-10-13 15:30:00,21.32,21.37,21.25,21.29,36400.0,15.5639,15.6004,15.5128,15.542,36400.0
2011-10-13 15:35:00,21.3,21.33,21.25,21.28,28900.0,15.5493,15.5712,15.5128,15.5347,28900.0
2011-10-13 15:40:00,21.28,21.33,21.26,21.29,37400.0,15.5347,15.5712,15.5201,15.542,37400.0
2011-10-13 15:45:00,21.29,21.36,21.24,21.32,54100.0,15.542,15.5931,15.5055,15.5639,54100.0
2011-10-13 15:50:00,21.33,21.4,21.32,21.38,68600.0,15.5712,15.6223,15.5639,15.6077,68600.0
2011-10-13 15:55:00,21.38,21.45,21.37,21.37,284600.0,15.6077,15.6588,15.6004,15.6004,284600.0
2011-10-14 09:30:00,21.68,21.83,21.64,21.81,104000.0,15.8267,15.9362,15.7975,15.9216,104000.0
2011-10-14 09:35:00,21.82,21.85,21.78,21.83,71300.0,15.9289,15.9508,15.8997,15.9362,71300.0
2011-10-14 09:40:00,21.83,21.87,21.73,21.73,46000.0,15.9362,15.9654,15.8632,15.8632,46000.0
2011-10-14 09:45:00,21.74,21.77,21.71,21.73,33300.0,15.8705,15.8924,15.8486,15.8632,33300.0
2011-10-14 09:50:00,21.73,21.73,21.61,21.62,58200.0,15.8632,15.8632,15.7756,15.7829,58200.0
2011-10-14 09:55:00,21.61,21.64,21.55,21.64,41900.0,15.7756,15.7975,15.7318,15.7975,41900.0
2011-10-14 10:00:00,21.6,21.6,21.53,21.55,10400.0,15.7683,15.7683,15.7172,15.7318,10400.0
2011-10-14 10:05:00,21.55,21.55,21.45,21.47,92200.0,15.7318,15.7318,15.6588,15.6734,92200.0
2011-10-14 10:10:00,21.47,21.47,21.35,21.38,33800.0,15.6734,15.6734,15.5858,15.6077,33800.0
2011-10-14 10:15:00,21.38,21.38,21.22,21.22,33600.0,15.6077,15.6077,15.4909,15.4909,33600.0
2011-10-14 10:20:00,21.23,21.35,21.19,21.35,19600.0,15.4982,15.5858,15.469,15.5858,19600.0
2011-10-14 10:25:00,21.36,21.37,21.23,21.23,11200.0,15.5931,15.6004,15.4982,15.4982,11200.0
2011-10-14 10:30:00,21.23,21.29,21.15,21.29,40100.0,15.4982,15.542,15.4398,15.542,40100.0
2011-10-14 10:35:00,21.29,21.32,21.27,21.28,43600.0,15.542,15.5639,15.5274,15.5347,43600.0
2011-10-14 10:40:00,21.27,21.34,21.25,21.34,7200.0,15.5274,15.5785,15.5128,15.5785,7200.0
2011-10-14 10:45:00,21.34,21.38,21.33,21.33,11100.0,15.5785,15.6077,15.5712,15.5712,11100.0
2011-10-14 10:50:00,21.34,21.38,21.3,21.32,8600.0,15.5785,15.6077,15.5493,15.5639,8600.0
2011-10-14 10:55:00,21.33,21.38,21.29,21.37,83700.0,15.5712,15.6077,15.542,15.6004,83700.0
2011-10-14 11:00:00,21.38,21.42,21.36,21.42,9600.0,15.6077,15.6369,15.5931,15.6369,9600.0
2011-10-14 11:05:00,21.42,21.43,21.34,21.38,18300.0,15.6369,15.6442,15.5785,15.6077,18300.0
2011-10-14 11:10:00,21.4,21.4,21.36,21.38,3700.0,15.6223,15.6223,15.5931,15.6077,3700.0
2011-10-14 11:15:00,21.38,21.42,21.37,21.42,12100.0,15.6077,15.6369,15.6004,15.6369,12100.0
2011-10-14 11:20:00,21.42,21.42,21.31,21.32,24100.0,15.6369,15.6369,15.5566,15.5639,24100.0
2011-10-14 11:25:00,21.31,21.32,21.25,21.26,281000.0,15.5566,15.5639,15.5128,15.5201,281000.0
2011-10-14 11:30:00,21.25,21.3,21.25,21.26,97200.0,15.5128,15.5493,15.5128,15.5201,97200.0
2011-10-14 11:35:00,21.27,21.28,21.22,21.23,9800.0,15.5274,15.5347,15.4909,15.4982,9800.0
2011-10-14 11:40:00,21.22,21.26,21.22,21.23,13300.0,15.4909,15.5201,15.4909,15.4982,13300.0
2011-10-14 11:45:00,21.24,21.26,21.23,21.23,55600.0,15.5055,15.5201,15.4982,15.4982,55600.0
2011-10-14 11:50:00,21.23,21.25,21.23,21.25,7100.0,15.4982,15.5128,15.4982,15.5128,7100.0
2011-10-14 11:55:00,21.25,21.25,21.19,21.19,11100.0,15.5128,15.5128,15.469,15.469,11100.0
2011-10-14 12:00:00,21.18,21.18,21.13,21.15,83000.0,15.4617,15.4617,15.4252,15.4398,83000.0
2011-10-14 12:05:00,21.15,21.15,21.1,21.12,24400.0,15.4398,15.4398,15.4033,15.4179,24400.0
2011-10-14 12:10:00,21.13,21.13,21.09,21.1,21700.0,15.4252,15.4252,15.396,15.4033,21700.0
2011-10-14 12:15:00,21.1,21.11,21.07,21.07,44300.0,15.4033,15.4106,15.3814,15.3814,44300.0
2011-10-14 12:20:00,21.07,21.1,21.06,21.1,3300.0,15.3814,15.4033,15.3741,15.4033,3300.0
2011-10-14 12:25:00,21.1,21.16,21.08,21.13,12300.0,15.4033,15.4471,15.3887,15.4252,12300.0
2011-10-14 12:30:00,21.13,21.18,21.13,21.18,4400.0,15.4252,15.4617,15.4252,15.4617,4400.0
2011-10-14 12:35:00,21.18,21.19,21.17,21.17,3200.0,15.4617,15.469,15.4544,15.4544,3200.0
2011-10-14 12:40:00,21.18,21.19,21.17,21.17,3200.0,15.4617,15.469,15.4544,15.4544,3200.0
2011-10-14 12:45:00,21.17,21.19,21.15,21.17,2900.0,15.4544,15.469,15.4398,15.4544,2900.0
2011-10-14 12:50:00,21.17,21.19,21.15,21.16,3200.0,15.4544,15.469,15.4398,15.4471,3200.0
2011-10-14 12:55:00,21.17,21.17,21.13,21.14,6600.0,15.4544,15.4544,15.4252,15.4325,6600.0
2011-10-14 13:00:00,21.14,21.18,21.14,21.18,5100.0,15.4325,15.4617,15.4325,15.4617,5100.0
2011-10-14 13:05:00,21.19,21.2,21.19,21.2,4800.0,15.469,15.4763,15.469,15.4763,4800.0
2011-10-14 13:10:00,21.2,21.22,21.18,21.2,10900.0,15.4763,15.4909,15.4617,15.4763,10900.0
2011-10-14 13:15:00,21.21,21.29,21.21,21.28,8300.0,15.4836,15.542,15.4836,15.5347,8300.0
2011-10-14 13:20:00,21.27,21.29,21.26,21.29,10700.0,15.5274,15.542,15.5201,15.542,10700.0
2011-10-14 13:25:00,21.29,21.29,21.29,21.29,2000.0,15.542,15.542,15.542,15.542,2000.0
2011-10-14 13:30:00,21.28,21.33,21.27,21.32,4900.0,15.5347,15.5712,15.5274,15.5639,4900.0
2011-10-14 13:35:00,21.32,21.33,21.28,21.28,6800.0,15.5639,15.5712,15.5347,15.5347,6800.0
2011-10-14 13:40:00,21.28,21.32,21.28,21.32,6200.0,15.5347,15.5639,15.5347,15.5639,6200.0
2011-10-14 13:45:00,21.32,21.38,21.32,21.38,7400.0,15.5639,15.6077,15.5639,15.6077,7400.0
2011-10-14 13:50:00,21.38,21.4,21.37,21.4,9800.0,15.6077,15.6223,15.6004,15.6223,9800.0
2011-10-14 13:55:00,21.4,21.44,21.39,21.43,19300.0,15.6223,15.6515,15.615,15.6442,19300.0
2011-10-14 14:00:00,21.43,21.46,21.42,21.45,23100.0,15.6442,15.6661,15.6369,15.6588,23100.0
2011-10-14 14:05:00,21.44,21.45,21.39,21.43,77800.0,15.6515,15.6588,15.615,15.6442,77800.0
2011-10-14 14:10:00,21.41,21.42,21.39,21.39,19600.0,15.6296,15.6369,15.615,15.615,19600.0
2011-10-14 14:15:00,21.39,21.42,21.39,21.42,5900.0,15.615,15.6369,15.615,15.6369,5900.0
2011-10-14 14:20:00,21.41,21.42,21.4,21.42,2900.0,15.6296,15.6369,15.6223,15.6369,2900.0
2011-10-14 14:25:00,21.42,21.42,21.4,21.41,1400.0,15.6369,15.6369,15.6223,15.6296,1400.0
2011-10-14 14:30:00,21.41,21.41,21.33,21.33,13200.0,15.6296,15.6296,15.5712,15.5712,13200.0
2011-10-14 14:35:00,21.34,21.39,21.33,21.37,3900.0,15.5785,15.615,15.5712,15.6004,3900.0
2011-10-14 14:40:00,21.37,21.39,21.37,21.38,2600.0,15.6004,15.615,15.6004,15.6077,2600.0
2011-10-14 14:45:00,21.38,21.39,21.38,21.38,1800.0,15.6077,15.615,15.6077,15.6077,1800.0
2011-10-14 14:50:00,21.37,21.42,21.37,21.4,35100.0,15.6004,15.6369,15.6004,15.6223,35100.0
2011-10-14 14:55:00,21.4,21.5,21.4,21.49,43400.0,15.6223,15.6953,15.6223,15.688,43400.0
2011-10-14 15:00:00,21.5,21.53,21.49,21.5,77800.0,15.6953,15.7172,15.688,15.6953,77800.0
2011-10-14 15:05:00,21.5,21.51,21.46,21.47,48800.0,15.6953,15.7026,15.6661,15.6734,48800.0
2011-10-14 15:10:00,21.47,21.5,21.45,21.5,19700.0,15.6734,15.6953,15.6588,15.6953,19700.0
2011-10-14 15:15:00,21.49,21.55,21.49,21.54,32000.0,15.688,15.7318,15.688,15.7245,32000.0
2011-10-14 15:20:00,21.54,21.59,21.53,21.53,43900.0,15.7245,15.761,15.7172,15.7172,43900.0
2011-10-14 15:25:00,21.52,21.56,21.52,21.55,23600.0,15.7099,15.7391,15.7099,15.7318,23600.0
2011-10-14 15:30:00,21.56,21.64,21.56,21.64,43900.0,15.7391,15.7975,15.7391,15.7975,43900.0
2011-10-14 15:35:00,21.63,21.64,21.49,21.49,42300.0,15.7902,15.7975,15.688,15.688,42300.0
2011-10-14 15:40:00,21.48,21.52,21.45,21.49,49800.0,15.6807,15.7099,15.6588,15.688,49800.0
2011-10-14 15:45:00,21.5,21.53,21.42,21.43,26800.0,15.6953,15.7172,15.6369,15.6442,26800.0
2011-10-14 15:50:00,21.44,21.44,21.35,21.42,75600.0,15.6515,15.6515,15.5858,15.6369,75600.0
2011-10-14 15:55:00,21.42,21.56,21.42,21.56,65800.0,15.6369,15.7391,15.6369,15.7391,65800.0
2011-10-17 09:30:00,21.39,21.39,21.13,21.14,18100.0,15.615,15.615,15.4252,15.4325,18100.0
2011-10-17 09:35:00,21.15,21.16,20.95,20.96,126700.0,15.4398,15.4471,15.2938,15.3011,126700.0
2011-10-17 09:40:00,20.95,21.09,20.89,21.09,81000.0,15.2938,15.396,15.25,15.396,81000.0
2011-10-17 09:45:00,21.1,21.21,21.1,21.17,37500.0,15.4033,15.4836,15.4033,15.4544,37500.0
2011-10-17 09:50:00,21.17,21.2,21.04,21.07,21000.0,15.4544,15.4763,15.3595,15.3814,21000.0
2011-10-17 09:55:00,21.06,21.12,21.02,21.12,61500.0,15.3741,15.4179,15.3449,15.4179,61500.0
2011-10-17 10:00:00,21.12,21.14,21.08,21.11,48400.0,15.4179,15.4325,15.3887,15.4106,48400.0
2011-10-17 10:05:00,21.12,21.14,21.09,21.13,28100.0,15.4179,15.4325,15.396,15.4252,28100.0
2011-10-17 10:10:00,21.13,21.17,21.05,21.06,56200.0,15.4252,15.4544,15.3668,15.3741,56200.0
2011-10-17 10:15:00,21.05,21.07,21.03,21.06,26100.0,15.3668,15.3814,15.3522,15.3741,26100.0
2011-10-17 10:20:00,21.05,21.08,21.03,21.03,22500.0,15.3668,15.3887,15.3522,15.3522,22500.0
2011-10-17 10:25:00,21.03,21.06,21.0,21.0,48000.0,15.3522,15.3741,15.3303,15.3303,48000.0
2011-10-17 10:30:00,21.01,21.05,20.97,20.97,50800.0,15.3376,15.3668,15.3084,15.3084,50800.0
2011-10-17 10:35:00,20.96,20.98,20.94,20.94,14200.0,15.3011,15.3157,15.2865,15.2865,14200.0
2011-10-17 10:40:00,20.93,20.93,20.88,20.9,50100.0,15.2792,15.2792,15.2427,15.2573,50100.0
2011-10-17 10:45:00,20.9,20.91,20.87,20.89,25800.0,15.2573,15.2646,15.2354,15.25,25800.0
2011-10-17 10:50:00,20.88,20.97,20.85,20.95,41500.0,15.2427,15.3084,15.2208,15.2938,41500.0
2011-10-17 10:55:00,20.95,20.97,20.92,20.95,14200.0,15.2938,15.3084,15.2719,15.2938,14200.0
2011-10-17 11:00:00,20.94,20.97,20.92,20.93,10800.0,15.2865,15.3084,15.2719,15.2792,10800.0
2011-10-17 11:05:00,20.93,20.96,20.92,20.96,11900.0,15.2792,15.3011,15.2719,15.3011,11900.0
2011-10-17 11:10:00,20.96,21.01,20.93,21.01,18700.0,15.3011,15.3376,15.2792,15.3376,18700.0
2011-10-17 11:15:00,21.01,21.01,20.97,20.97,21300.0,15.3376,15.3376,15.3084,15.3084,21300.0
2011-10-17 11:20:00,20.97,21.05,20.97,21.04,43300.0,15.3084,15.3668,15.3084,15.3595,43300.0
2011-10-17 11:25:00,21.04,21.04,21.01,21.03,12400.0,15.3595,15.3595,15.3376,15.3522,12400.0
2011-10-17 11:30:00,21.03,21.04,20.98,21.03,13400.0,15.3522,15.3595,15.3157,15.3522,13400.0
2011-10-17 11:35:00,21.03,21.04,21.02,21.04,21400.0,15.3522,15.3595,15.3449,15.3595,21400.0
2011-10-17 11:40:00,21.04,21.04,20.95,20.96,34400.0,15.3595,15.3595,15.2938,15.3011,34400.0
2011-10-17 11:45:00,20.96,20.96,20.89,20.89,13000.0,15.3011,15.3011,15.25,15.25,13000.0
2011-10-17 11:50:00,20.9,20.94,20.9,20.91,9400.0,15.2573,15.2865,15.2573,15.2646,9400.0
2011-10-17 11:55:00,20.91,20.97,20.89,20.91,12800.0,15.2646,15.3084,15.25,15.2646,12800.0
2011-10-17 12:00:00,20.9,20.92,20.88,20.91,14900.0,15.2573,15.2719,15.2427,15.2646,14900.0
2011-10-17 12:05:00,20.9,20.91,20.86,20.88,18800.0,15.2573,15.2646,15.2281,15.2427,18800.0
2011-10-17 12:10:00,20.87,20.87,20.81,20.83,20700.0,15.2354,15.2354,15.1916,15.2062,20700.0
2011-10-17 12:15:00,20.82,20.88,20.82,20.88,41900.0,15.1989,15.2427,15.1989,15.2427,41900.0
2011-10-17 12:20:00,20.88,20.89,20.85,20.85,5000.0,15.2427,15.25,15.2208,15.2208,5000.0
2011-10-17 12:25:00,20.86,20.88,20.86,20.86,6300.0,15.2281,15.2427,15.2281,15.2281,6300.0
2011-10-17 12:30:00,20.85,20.88,20.82,20.88,15100.0,15.2208,15.2427,15.1989,15.2427,15100.0
2011-10-17 12:35:00,20.88,20.89,20.84,20.85,15900.0,15.2427,15.25,15.2135,15.2208,15900.0
2011-10-17 12:40:00,20.85,20.89,20.84,20.89,11400.0,15.2208,15.25,15.2135,15.25,11400.0
2011-10-17 12:45:00,20.88,20.89,20.8,20.83,14900.0,15.2427,15.25,15.1843,15.2062,14900.0
2011-10-17 12:50:00,20.82,20.86,20.82,20.83,8200.0,15.1989,15.2281,15.1989,15.2062,8200.0
2011-10-17 12:55:00,20.82,20.86,20.82,20.83,9700.0,15.1989,15.2281,15.1989,15.2062,9700.0
2011-10-17 13:00:00,20.83,20.86,20.8,20.83,19400.0,15.2062,15.2281,15.1843,15.2062,19400.0
2011-10-17 13:05:00,20.82,20.85,20.8,20.83,11100.0,15.1989,15.2208,15.1843,15.2062,11100.0
2011-10-17 13:10:00,20.83,20.84,20.81,20.82,2600.0,15.2062,15.2135,15.1916,15.1989,2600.0
2011-10-17 13:15:00,20.84,20.86,20.8,20.86,8000.0,15.2135,15.2281,15.1843,15.2281,8000.0
2011-10-17 13:20:00,20.86,20.87,20.84,20.84,4300.0,15.2281,15.2354,15.2135,15.2135,4300.0
2011-10-17 13:25:00,20.85,20.86,20.82,20.82,4200.0,15.2208,15.2281,15.1989,15.1989,4200.0
2011-10-17 13:30:00,20.82,20.83,20.8,20.81,5800.0,15.1989,15.2062,15.1843,15.1916,5800.0
2011-10-17 13:35:00,20.82,20.82,20.75,20.82,19000.0,15.1989,15.1989,15.1478,15.1989,19000.0
2011-10-17 13:40:00,20.82,20.86,20.76,20.83,40200.0,15.1989,15.2281,15.1551,15.2062,40200.0
2011-10-17 13:45:00,20.84,20.85,20.81,20.81,14400.0,15.2135,15.2208,15.1916,15.1916,14400.0
2011-10-17 13:50:00,20.82,20.89,20.82,20.85,37800.0,15.1989,15.25,15.1989,15.2208,37800.0
2011-10-17 13:55:00,20.85,20.89,20.82,20.89,14900.0,15.2208,15.25,15.1989,15.25,14900.0
2011-10-17 14:00:00,20.85,20.88,20.83,20.85,11400.0,15.2208,15.2427,15.2062,15.2208,11400.0
2011-10-17 14:05:00,20.85,20.85,20.79,20.82,18800.0,15.2208,15.2208,15.177,15.1989,18800.0
2011-10-17 14:10:00,20.82,20.87,20.82,20.87,31000.0,15.1989,15.2354,15.1989,15.2354,31000.0
2011-10-17 14:15:00,20.87,20.87,20.82,20.85,24400.0,15.2354,15.2354,15.1989,15.2208,24400.0
2011-10-17 14:20:00,20.84,20.86,20.81,20.81,28400.0,15.2135,15.2281,15.1916,15.1916,28400.0
2011-10-17 14:25:00,20.81,20.85,20.81,20.83,16800.0,15.1916,15.2208,15.1916,15.2062,16800.0
2011-10-17 14:30:00,20.83,20.83,20.76,20.79,17700.0,15.2062,15.2062,15.1551,15.177,17700.0
2011-10-17 14:35:00,20.79,20.79,20.75,20.76,11800.0,15.177,15.177,15.1478,15.1551,11800.0
2011-10-17 14:40:00,20.76,20.79,20.75,20.76,12300.0,15.1551,15.177,15.1478,15.1551,12300.0
2011-10-17 14:45:00,20.77,20.78,20.75,20.77,18400.0,15.1624,15.1697,15.1478,15.1624,18400.0
2011-10-17 14:50:00,20.77,20.77,20.74,20.76,12500.0,15.1624,15.1624,15.1405,15.1551,12500.0
2011-10-17 14:55:00,20.76,20.84,20.76,20.84,22300.0,15.1551,15.2135,15.1551,15.2135,22300.0
2011-10-17 15:00:00,20.84,20.87,20.82,20.86,15500.0,15.2135,15.2354,15.1989,15.2281,15500.0
2011-10-17 15:05:00,20.87,20.88,20.79,20.79,27800.0,15.2354,15.2427,15.177,15.177,27800.0
2011-10-17 15:10:00,20.79,20.87,20.79,20.82,26900.0,15.177,15.2354,15.177,15.1989,26900.0
2011-10-17 15:15:00,20.82,20.86,20.79,20.79,24200.0,15.1989,15.2281,15.177,15.177,24200.0
2011-10-17 15:20:00,20.79,20.79,20.73,20.75,39200.0,15.177,15.177,15.1332,15.1478,39200.0
2011-10-17 15:25:00,20.75,20.77,20.69,20.7,70300.0,15.1478,15.1624,15.104,15.1113,70300.0
2011-10-17 15:30:00,20.7,20.76,20.67,20.69,70400.0,15.1113,15.1551,15.0894,15.104,70400.0
2011-10-17 15:35:00,20.7,20.71,20.61,20.63,82300.0,15.1113,15.1186,15.0456,15.0602,82300.0
2011-10-17 15:40:00,20.63,20.8,20.62,20.79,61300.0,15.0602,15.1843,15.0529,15.177,61300.0
2011-10-17 15:45:00,20.79,20.8,20.65,20.7,112300.0,15.177,15.1843,15.0748,15.1113,112300.0
2011-10-17 15:50:00,20.71,20.74,20.62,20.63,77100.0,15.1186,15.1405,15.0529,15.0602,77100.0
2011-10-17 15:55:00,20.64,20.65,20.56,20.63,126800.0,15.0675,15.0748,15.0091,15.0602,126800.0
2011-10-18 09:30:00,20.76,21.08,20.76,21.07,34500.0,15.1551,15.3887,15.1551,15.3814,34500.0
2011-10-18 09:35:00,21.07,21.17,21.05,21.14,32900.0,15.3814,15.4544,15.3668,15.4325,32900.0
2011-10-18 09:40:00,21.14,21.19,21.09,21.14,34900.0,15.4325,15.469,15.396,15.4325,34900.0
2011-10-18 09:45:00,21.16,21.16,20.96,20.96,26800.0,15.4471,15.4471,15.3011,15.3011,26800.0
2011-10-18 09:50:00,20.95,20.98,20.86,20.91,13500.0,15.2938,15.3157,15.2281,15.2646,13500.0
2011-10-18 09:55:00,20.9,20.9,20.75,20.78,10000.0,15.2573,15.2573,15.1478,15.1697,10000.0
2011-10-18 10:00:00,20.8,20.81,20.71,20.74,16800.0,15.1843,15.1916,15.1186,15.1405,16800.0
2011-10-18 10:05:00,20.72,20.82,20.71,20.81,5000.0,15.1259,15.1989,15.1186,15.1916,5000.0
2011-10-18 10:10:00,20.81,20.98,20.81,20.98,128800.0,15.1916,15.3157,15.1916,15.3157,128800.0
2011-10-18 10:15:00,20.97,21.0,20.96,20.98,306300.0,15.3084,15.3303,15.3011,15.3157,306300.0
2011-10-18 10:20:00,20.97,21.19,20.97,21.16,129200.0,15.3084,15.469,15.3084,15.4471,129200.0
2011-10-18 10:25:00,21.15,21.31,21.14,21.31,109300.0,15.4398,15.5566,15.4325,15.5566,109300.0
2011-10-18 10:30:00,21.31,21.35,21.25,21.3,55200.0,15.5566,15.5858,15.5128,15.5493,55200.0
2011-10-18 10:35:00,21.31,21.31,21.24,21.26,72000.0,15.5566,15.5566,15.5055,15.5201,72000.0
2011-10-18 10:40:00,21.27,21.38,21.26,21.36,144400.0,15.5274,15.6077,15.5201,15.5931,144400.0
2011-10-18 10:45:00,21.37,21.42,21.36,21.42,94200.0,15.6004,15.6369,15.5931,15.6369,94200.0
2011-10-18 10:50:00,21.42,21.57,21.42,21.47,140600.0,15.6369,15.7464,15.6369,15.6734,140600.0
2011-10-18 10:55:00,21.46,21.54,21.46,21.53,128300.0,15.6661,15.7245,15.6661,15.7172,128300.0
2011-10-18 11:00:00,21.53,21.54,21.49,21.5,46800.0,15.7172,15.7245,15.688,15.6953,46800.0
2011-10-18 11:05:00,21.5,21.57,21.49,21.53,46900.0,15.6953,15.7464,15.688,15.7172,46900.0
2011-10-18 11:10:00,21.53,21.6,21.49,21.54,46500.0,15.7172,15.7683,15.688,15.7245,46500.0
2011-10-18 11:15:00,21.53,21.53,21.42,21.42,30200.0,15.7172,15.7172,15.6369,15.6369,30200.0
2011-10-18 11:20:00,21.43,21.44,21.31,21.31,29800.0,15.6442,15.6515,15.5566,15.5566,29800.0
2011-10-18 11:25:00,21.31,21.33,21.27,21.32,53500.0,15.5566,15.5712,15.5274,15.5639,53500.0
2011-10-18 11:30:00,21.33,21.4,21.32,21.4,23200.0,15.5712,15.6223,15.5639,15.6223,23200.0
2011-10-18 11:35:00,21.4,21.55,21.39,21.49,44500.0,15.6223,15.7318,15.615,15.688,44500.0
2011-10-18 11:40:00,21.52,21.62,21.5,21.61,66500.0,15.7099,15.7829,15.6953,15.7756,66500.0
2011-10-18 11:45:00,21.61,21.61,21.53,21.56,28300.0,15.7756,15.7756,15.7172,15.7391,28300.0
2011-10-18 11:50:00,21.58,21.64,21.55,21.56,55100.0,15.7537,15.7975,15.7318,15.7391,55100.0
2011-10-18 11:55:00,21.57,21.62,21.57,21.58,12800.0,15.7464,15.7829,15.7464,15.7537,12800.0
2011-10-18 12:00:00,21.58,21.61,21.56,21.61,19800.0,15.7537,15.7756,15.7391,15.7756,19800.0
2011-10-18 12:05:00,21.61,21.62,21.59,21.59,10400.0,15.7756,15.7829,15.761,15.761,10400.0
2011-10-18 12:10:00,21.59,21.59,21.55,21.56,15300.0,15.761,15.761,15.7318,15.7391,15300.0
2011-10-18 12:15:00,21.55,21.56,21.52,21.52,9500.0,15.7318,15.7391,15.7099,15.7099,9500.0
2011-10-18 12:20:00,21.52,21.53,21.51,21.51,9200.0,15.7099,15.7172,15.7026,15.7026,9200.0
2011-10-18 12:25:00,21.51,21.52,21.46,21.48,26000.0,15.7026,15.7099,15.6661,15.6807,26000.0
2011-10-18 12:30:00,21.48,21.52,21.48,21.52,28600.0,15.6807,15.7099,15.6807,15.7099,28600.0
2011-10-18 12:35:00,21.52,21.62,21.52,21.62,68200.0,15.7099,15.7829,15.7099,15.7829,68200.0
2011-10-18 12:40:00,21.63,21.66,21.62,21.62,29200.0,15.7902,15.8121,15.7829,15.7829,29200.0
2011-10-18 12:45:00,21.62,21.67,21.62,21.64,22300.0,15.7829,15.8194,15.7829,15.7975,22300.0
2011-10-18 12:50:00,21.65,21.65,21.58,21.58,19400.0,15.8048,15.8048,15.7537,15.7537,19400.0
2011-10-18 12:55:00,21.58,21.58,21.55,21.58,15800.0,15.7537,15.7537,15.7318,15.7537,15800.0
2011-10-18 13:00:00,21.58,21.6,21.57,21.58,57800.0,15.7537,15.7683,15.7464,15.7537,57800.0
2011-10-18 13:05:00,21.59,21.6,21.59,21.59,10000.0,15.761,15.7683,15.761,15.761,10000.0
2011-10-18 13:10:00,21.59,21.6,21.52,21.52,34800.0,15.761,15.7683,15.7099,15.7099,34800.0
2011-10-18 13:15:00,21.51,21.54,21.51,21.52,15600.0,15.7026,15.7245,15.7026,15.7099,15600.0
2011-10-18 13:20:00,21.53,21.53,21.5,21.5,15300.0,15.7172,15.7172,15.6953,15.6953,15300.0
2011-10-18 13:25:00,21.5,21.56,21.47,21.56,42300.0,15.6953,15.7391,15.6734,15.7391,42300.0
2011-10-18 13:30:00,21.56,21.59,21.54,21.56,79200.0,15.7391,15.761,15.7245,15.7391,79200.0
2011-10-18 13:35:00,21.56,21.59,21.56,21.59,20200.0,15.7391,15.761,15.7391,15.761,20200.0
2011-10-18 13:40:00,21.6,21.6,21.55,21.56,17500.0,15.7683,15.7683,15.7318,15.7391,17500.0
2011-10-18 13:45:00,21.56,21.62,21.53,21.62,39800.0,15.7391,15.7829,15.7172,15.7829,39800.0
2011-10-18 13:50:00,21.62,21.65,21.61,21.62,12600.0,15.7829,15.8048,15.7756,15.7829,12600.0
2011-10-18 13:55:00,21.62,21.63,21.58,21.62,17600.0,15.7829,15.7902,15.7537,15.7829,17600.0
2011-10-18 14:00:00,21.62,21.64,21.58,21.63,44800.0,15.7829,15.7975,15.7537,15.7902,44800.0
2011-10-18 14:05:00,21.63,21.65,21.61,21.65,28700.0,15.7902,15.8048,15.7756,15.8048,28700.0
2011-10-18 14:10:00,21.64,21.67,21.62,21.66,31800.0,15.7975,15.8194,15.7829,15.8121,31800.0
2011-10-18 14:15:00,21.66,21.66,21.59,21.64,32200.0,15.8121,15.8121,15.761,15.7975,32200.0
2011-10-18 14:20:00,21.64,21.67,21.63,21.65,40600.0,15.7975,15.8194,15.7902,15.8048,40600.0
2011-10-18 14:25:00,21.66,21.67,21.63,21.65,17000.0,15.8121,15.8194,15.7902,15.8048,17000.0
2011-10-18 14:30:00,21.65,21.73,21.64,21.73,23500.0,15.8048,15.8632,15.7975,15.8632,23500.0
2011-10-18 14:35:00,21.73,21.73,21.63,21.63,31500.0,15.8632,15.8632,15.7902,15.7902,31500.0
2011-10-18 14:40:00,21.62,21.65,21.57,21.59,45800.0,15.7829,15.8048,15.7464,15.761,45800.0
2011-10-18 14:45:00,21.59,21.67,21.59,21.67,42000.0,15.761,15.8194,15.761,15.8194,42000.0
2011-10-18 14:50:00,21.66,21.69,21.63,21.63,66100.0,15.8121,15.834,15.7902,15.7902,66100.0
2011-10-18 14:55:00,21.63,21.7,21.6,21.68,49500.0,15.7902,15.8413,15.7683,15.8267,49500.0
2011-10-18 15:00:00,21.69,21.88,21.69,21.85,204100.0,15.834,15.9727,15.834,15.9508,204100.0
2011-10-18 15:05:00,21.84,21.98,21.84,21.97,74200.0,15.9435,16.0457,15.9435,16.0384,74200.0
2011-10-18 15:10:00,21.97,22.14,21.94,21.97,103200.0,16.0384,16.1625,16.0165,16.0384,103200.0
2011-10-18 15:15:00,21.97,22.05,21.87,21.87,111200.0,16.0384,16.0968,15.9654,15.9654,111200.0
2011-10-18 15:20:00,21.88,21.99,21.82,21.84,118900.0,15.9727,16.053,15.9289,15.9435,118900.0
2011-10-18 15:25:00,21.84,21.92,21.75,21.76,103600.0,15.9435,16.0019,15.8778,15.8851,103600.0
2011-10-18 15:30:00,21.76,21.81,21.68,21.71,91700.0,15.8851,15.9216,15.8267,15.8486,91700.0
2011-10-18 15:35:00,21.71,21.84,21.71,21.8,108900.0,15.8486,15.9435,15.8486,15.9143,108900.0
2011-10-18 15:40:00,21.79,21.89,21.75,21.89,128600.0,15.907,15.98,15.8778,15.98,128600.0
2011-10-18 15:45:00,21.87,21.92,21.85,21.9,65700.0,15.9654,16.0019,15.9508,15.9873,65700.0
2011-10-18 15:50:00,21.91,22.03,21.9,22.03,156900.0,15.9946,16.0822,15.9873,16.0822,156900.0
2011-10-18 15:55:00,22.02,22.02,21.81,21.9,452300.0,16.0749,16.0749,15.9216,15.9873,452300.0
2011-10-19 09:30:00,21.81,21.9,21.68,21.72,177100.0,15.9216,15.9873,15.8267,15.8559,177100.0
2011-10-19 09:35:00,21.73,22.03,21.73,22.02,82600.0,15.8632,16.0822,15.8632,16.0749,82600.0
2011-10-19 09:40:00,22.02,22.12,22.0,22.06,222200.0,16.0749,16.1479,16.0603,16.1041,222200.0
2011-10-19 09:45:00,22.05,22.05,21.94,22.0,55300.0,16.0968,16.0968,16.0165,16.0603,55300.0
2011-10-19 09:50:00,22.0,22.02,21.84,21.84,34400.0,16.0603,16.0749,15.9435,15.9435,34400.0
2011-10-19 09:55:00,21.81,21.81,21.71,21.8,23400.0,15.9216,15.9216,15.8486,15.9143,23400.0
2011-10-19 10:00:00,21.8,21.85,21.63,21.71,48400.0,15.9143,15.9508,15.7902,15.8486,48400.0
2011-10-19 10:05:00,21.7,21.8,21.67,21.8,88200.0,15.8413,15.9143,15.8194,15.9143,88200.0
2011-10-19 10:10:00,21.8,21.89,21.8,21.86,113200.0,15.9143,15.98,15.9143,15.9581,113200.0
2011-10-19 10:15:00,21.86,21.92,21.8,21.91,50400.0,15.9581,16.0019,15.9143,15.9946,50400.0
2011-10-19 10:20:00,21.91,21.93,21.82,21.92,53100.0,15.9946,16.0092,15.9289,16.0019,53100.0
2011-10-19 10:25:00,21.92,22.02,21.91,22.01,76400.0,16.0019,16.0749,15.9946,16.0676,76400.0
2011-10-19 10:30:00,22.02,22.07,22.0,22.0,137000.0,16.0749,16.1114,16.0603,16.0603,137000.0
2011-10-19 10:35:00,22.0,22.0,21.88,21.88,90200.0,16.0603,16.0603,15.9727,15.9727,90200.0
2011-10-19 10:40:00,21.89,21.95,21.81,21.81,44000.0,15.98,16.0238,15.9216,15.9216,44000.0
2011-10-19 10:45:00,21.8,21.91,21.8,21.87,17200.0,15.9143,15.9946,15.9143,15.9654,17200.0
2011-10-19 10:50:00,21.88,21.92,21.84,21.92,16200.0,15.9727,16.0019,15.9435,16.0019,16200.0
2011-10-19 10:55:00,21.92,21.96,21.84,21.85,25400.0,16.0019,16.0311,15.9435,15.9508,25400.0
2011-10-19 11:00:00,21.84,21.89,21.81,21.82,28500.0,15.9435,15.98,15.9216,15.9289,28500.0
2011-10-19 11:05:00,21.82,21.93,21.8,21.93,118200.0,15.9289,16.0092,15.9143,16.0092,118200.0
2011-10-19 11:10:00,21.92,21.93,21.85,21.86,10800.0,16.0019,16.0092,15.9508,15.9581,10800.0
2011-10-19 11:15:00,21.87,21.91,21.8,21.8,15700.0,15.9654,15.9946,15.9143,15.9143,15700.0
2011-10-19 11:20:00,21.79,21.81,21.76,21.81,13700.0,15.907,15.9216,15.8851,15.9216,13700.0
2011-10-19 11:25:00,21.81,21.87,21.81,21.87,4300.0,15.9216,15.9654,15.9216,15.9654,4300.0
2011-10-19 11:30:00,21.84,21.92,21.84,21.9,4600.0,15.9435,16.0019,15.9435,15.9873,4600.0
2011-10-19 11:35:00,21.89,21.91,21.87,21.89,3800.0,15.98,15.9946,15.9654,15.98,3800.0
2011-10-19 11:40:00,21.89,21.92,21.85,21.92,15400.0,15.98,16.0019,15.9508,16.0019,15400.0
2011-10-19 11:45:00,21.9,21.9,21.86,21.86,6100.0,15.9873,15.9873,15.9581,15.9581,6100.0
2011-10-19 11:50:00,21.87,21.89,21.85,21.89,4800.0,15.9654,15.98,15.9508,15.98,4800.0
2011-10-19 11:55:00,21.88,21.88,21.83,21.83,8200.0,15.9727,15.9727,15.9362,15.9362,8200.0
2011-10-19 12:00:00,21.84,21.87,21.82,21.87,6300.0,15.9435,15.9654,15.9289,15.9654,6300.0
2011-10-19 12:05:00,21.88,21.91,21.8,21.82,15400.0,15.9727,15.9946,15.9143,15.9289,15400.0
2011-10-19 12:10:00,21.81,21.88,21.8,21.86,17500.0,15.9216,15.9727,15.9143,15.9581,17500.0
2011-10-19 12:15:00,21.86,21.94,21.86,21.93,22300.0,15.9581,16.0165,15.9581,16.0092,22300.0
2011-10-19 12:20:00,21.93,22.02,21.92,22.02,16600.0,16.0092,16.0749,16.0019,16.0749,16600.0
2011-10-19 12:25:00,22.02,22.03,22.0,22.01,12400.0,16.0749,16.0822,16.0603,16.0676,12400.0
2011-10-19 12:30:00,22.01,22.01,21.96,21.96,11600.0,16.0676,16.0676,16.0311,16.0311,11600.0
2011-10-19 12:35:00,21.96,22.04,21.96,22.02,29600.0,16.0311,16.0895,16.0311,16.0749,29600.0
2011-10-19 12:40:00,22.02,22.03,21.99,22.02,7300.0,16.0749,16.0822,16.053,16.0749,7300.0
2011-10-19 12:45:00,22.02,22.04,21.99,22.03,13600.0,16.0749,16.0895,16.053,16.0822,13600.0
2011-10-19 12:50:00,22.02,22.12,22.02,22.12,22800.0,16.0749,16.1479,16.0749,16.1479,22800.0
2011-10-19 12:55:00,22.12,22.13,22.11,22.11,34900.0,16.1479,16.1552,16.1406,16.1406,34900.0
2011-10-19 13:00:00,22.11,22.16,22.11,22.16,40500.0,16.1406,16.1771,16.1406,16.1771,40500.0
2011-10-19 13:05:00,22.15,22.15,22.09,22.14,10000.0,16.1698,16.1698,16.126,16.1625,10000.0
2011-10-19 13:10:00,22.14,22.15,22.11,22.15,9200.0,16.1625,16.1698,16.1406,16.1698,9200.0
2011-10-19 13:15:00,22.15,22.16,22.07,22.1,16000.0,16.1698,16.1771,16.1114,16.1333,16000.0
2011-10-19 13:20:00,22.09,22.13,22.09,22.12,46300.0,16.126,16.1552,16.126,16.1479,46300.0
2011-10-19 13:25:00,22.11,22.14,22.09,22.09,33500.0,16.1406,16.1625,16.126,16.126,33500.0
2011-10-19 13:30:00,22.09,22.1,22.06,22.09,14400.0,16.126,16.1333,16.1041,16.126,14400.0
2011-10-19 13:35:00,22.09,22.1,22.02,22.03,7800.0,16.126,16.1333,16.0749,16.0822,7800.0
2011-10-19 13:40:00,22.02,22.02,21.99,21.99,23200.0,16.0749,16.0749,16.053,16.053,23200.0
2011-10-19 13:45:00,21.99,22.02,21.95,22.02,50600.0,16.053,16.0749,16.0238,16.0749,50600.0
2011-10-19 13:50:00,22.02,22.09,22.0,22.07,21000.0,16.0749,16.126,16.0603,16.1114,21000.0
2011-10-19 13:55:00,22.08,22.1,22.06,22.1,17700.0,16.1187,16.1333,16.1041,16.1333,17700.0
2011-10-19 14:00:00,22.12,22.13,22.06,22.07,23700.0,16.1479,16.1552,16.1041,16.1114,23700.0
2011-10-19 14:05:00,22.07,22.07,21.9,21.93,102400.0,16.1114,16.1114,15.9873,16.0092,102400.0
2011-10-19 14:10:00,21.92,22.04,21.92,21.94,41800.0,16.0019,16.0895,16.0019,16.0165,41800.0
2011-10-19 14:15:00,21.94,22.07,21.93,22.04,51600.0,16.0165,16.1114,16.0092,16.0895,51600.0
2011-10-19 14:20:00,22.04,22.05,21.96,21.97,97200.0,16.0895,16.0968,16.0311,16.0384,97200.0
2011-10-19 14:25:00,21.97,21.97,21.84,21.85,106200.0,16.0384,16.0384,15.9435,15.9508,106200.0
2011-10-19 14:30:00,21.85,21.89,21.81,21.87,38600.0,15.9508,15.98,15.9216,15.9654,38600.0
2011-10-19 14:35:00,21.86,21.98,21.86,21.97,103400.0,15.9581,16.0457,15.9581,16.0384,103400.0
2011-10-19 14:40:00,21.97,22.0,21.92,21.98,53500.0,16.0384,16.0603,16.0019,16.0457,53500.0
2011-10-19 14:45:00,21.98,22.11,21.96,22.07,120300.0,16.0457,16.1406,16.0311,16.1114,120300.0
2011-10-19 14:50:00,22.06,22.08,22.01,22.03,160200.0,16.1041,16.1187,16.0676,16.0822,160200.0
2011-10-19 14:55:00,22.02,22.05,21.96,21.97,32700.0,16.0749,16.0968,16.0311,16.0384,32700.0
2011-10-19 15:00:00,21.97,21.99,21.89,21.89,25500.0,16.0384,16.053,15.98,15.98,25500.0
2011-10-19 15:05:00,21.89,21.98,21.87,21.92,52000.0,15.98,16.0457,15.9654,16.0019,52000.0
2011-10-19 15:10:00,21.92,21.96,21.89,21.95,43200.0,16.0019,16.0311,15.98,16.0238,43200.0
2011-10-19 15:15:00,21.95,21.99,21.95,21.97,33600.0,16.0238,16.053,16.0238,16.0384,33600.0
2011-10-19 15:20:00,21.95,21.95,21.86,21.91,42400.0,16.0238,16.0238,15.9581,15.9946,42400.0
2011-10-19 15:25:00,21.92,21.93,21.83,21.83,29400.0,16.0019,16.0092,15.9362,15.9362,29400.0
2011-10-19 15:30:00,21.83,21.97,21.82,21.95,84700.0,15.9362,16.0384,15.9289,16.0238,84700.0
2011-10-19 15:35:00,21.95,21.97,21.87,21.89,106600.0,16.0238,16.0384,15.9654,15.98,106600.0
2011-10-19 15:40:00,21.9,21.94,21.77,21.86,117100.0,15.9873,16.0165,15.8924,15.9581,117100.0
2011-10-19 15:45:00,21.86,21.97,21.82,21.94,156800.0,15.9581,16.0384,15.9289,16.0165,156800.0
2011-10-19 15:50:00,21.95,21.95,21.86,21.92,93900.0,16.0238,16.0238,15.9581,16.0019,93900.0
2011-10-19 15:55:00,21.92,21.93,21.82,21.87,241400.0,16.0019,16.0092,15.9289,15.9654,241400.0
2011-10-20 09:30:00,21.97,22.04,21.76,21.98,10400.0,16.0384,16.0895,15.8851,16.0457,10400.0
2011-10-20 09:35:00,22.0,22.04,21.94,22.01,40300.0,16.0603,16.0895,16.0165,16.0676,40300.0
2011-10-20 09:40:00,21.99,22.02,21.8,21.88,102100.0,16.053,16.0749,15.9143,15.9727,102100.0
2011-10-20 09:45:00,21.86,21.88,21.77,21.8,81600.0,15.9581,15.9727,15.8924,15.9143,81600.0
2011-10-20 09:50:00,21.81,21.83,21.67,21.67,28100.0,15.9216,15.9362,15.8194,15.8194,28100.0
2011-10-20 09:55:00,21.67,21.67,21.61,21.63,24500.0,15.8194,15.8194,15.7756,15.7902,24500.0
2011-10-20 10:00:00,21.65,21.83,21.65,21.78,22600.0,15.8048,15.9362,15.8048,15.8997,22600.0
2011-10-20 10:05:00,21.79,21.79,21.71,21.74,20800.0,15.907,15.907,15.8486,15.8705,20800.0
2011-10-20 10:10:00,21.75,21.93,21.75,21.92,27300.0,15.8778,16.0092,15.8778,16.0019,27300.0
2011-10-20 10:15:00,21.93,21.94,21.82,21.86,36900.0,16.0092,16.0165,15.9289,15.9581,36900.0
2011-10-20 10:20:00,21.86,21.88,21.78,21.8,26200.0,15.9581,15.9727,15.8997,15.9143,26200.0
2011-10-20 10:25:00,21.81,21.82,21.72,21.82,20000.0,15.9216,15.9289,15.8559,15.9289,20000.0
2011-10-20 10:30:00,21.83,21.86,21.78,21.82,27400.0,15.9362,15.9581,15.8997,15.9289,27400.0
2011-10-20 10:35:00,21.81,21.88,21.8,21.85,13400.0,15.9216,15.9727,15.9143,15.9508,13400.0
2011-10-20 10:40:00,21.85,21.85,21.78,21.79,15400.0,15.9508,15.9508,15.8997,15.907,15400.0
2011-10-20 10:45:00,21.79,21.81,21.74,21.75,11300.0,15.907,15.9216,15.8705,15.8778,11300.0
2011-10-20 10:50:00,21.74,21.74,21.7,21.74,8100.0,15.8705,15.8705,15.8413,15.8705,8100.0
2011-10-20 10:55:00,21.73,21.73,21.62,21.62,12700.0,15.8632,15.8632,15.7829,15.7829,12700.0
2011-10-20 11:00:00,21.62,21.66,21.57,21.62,26700.0,15.7829,15.8121,15.7464,15.7829,26700.0
2011-10-20 11:05:00,21.6,21.68,21.6,21.68,31500.0,15.7683,15.8267,15.7683,15.8267,31500.0
2011-10-20 11:10:00,21.67,21.69,21.61,21.67,43700.0,15.8194,15.834,15.7756,15.8194,43700.0
2011-10-20 11:15:00,21.67,21.67,21.6,21.61,23400.0,15.8194,15.8194,15.7683,15.7756,23400.0
2011-10-20 11:20:00,21.61,21.73,21.6,21.73,14700.0,15.7756,15.8632,15.7683,15.8632,14700.0
2011-10-20 11:25:00,21.73,21.78,21.73,21.77,8100.0,15.8632,15.8997,15.8632,15.8924,8100.0
2011-10-20 11:30:00,21.75,21.75,21.66,21.68,12200.0,15.8778,15.8778,15.8121,15.8267,12200.0
2011-10-20 11:35:00,21.7,21.76,21.69,21.72,16000.0,15.8413,15.8851,15.834,15.8559,16000.0
2011-10-20 11:40:00,21.71,21.72,21.66,21.68,9400.0,15.8486,15.8559,15.8121,15.8267,9400.0
2011-10-20 11:45:00,21.68,21.74,21.67,21.7,21900.0,15.8267,15.8705,15.8194,15.8413,21900.0
2011-10-20 11:50:00,21.7,21.7,21.67,21.7,5100.0,15.8413,15.8413,15.8194,15.8413,5100.0
2011-10-20 11:55:00,21.69,21.69,21.58,21.63,18000.0,15.834,15.834,15.7537,15.7902,18000.0
2011-10-20 12:00:00,21.63,21.63,21.6,21.61,10700.0,15.7902,15.7902,15.7683,15.7756,10700.0
2011-10-20 12:05:00,21.6,21.6,21.51,21.52,8800.0,15.7683,15.7683,15.7026,15.7099,8800.0
2011-10-20 12:10:00,21.51,21.51,21.46,21.49,9000.0,15.7026,15.7026,15.6661,15.688,9000.0
2011-10-20 12:15:00,21.5,21.54,21.47,21.47,77600.0,15.6953,15.7245,15.6734,15.6734,77600.0
2011-10-20 12:20:00,21.49,21.59,21.49,21.58,23900.0,15.688,15.761,15.688,15.7537,23900.0
2011-10-20 12:25:00,21.56,21.64,21.56,21.64,19300.0,15.7391,15.7975,15.7391,15.7975,19300.0
2011-10-20 12:30:00,21.64,21.77,21.64,21.77,14500.0,15.7975,15.8924,15.7975,15.8924,14500.0
2011-10-20 12:35:00,21.77,21.78,21.74,21.77,3600.0,15.8924,15.8997,15.8705,15.8924,3600.0
2011-10-20 12:40:00,21.77,21.77,21.69,21.7,24600.0,15.8924,15.8924,15.834,15.8413,24600.0
2011-10-20 12:45:00,21.71,21.72,21.66,21.66,8700.0,15.8486,15.8559,15.8121,15.8121,8700.0
2011-10-20 12:50:00,21.66,21.68,21.59,21.61,13800.0,15.8121,15.8267,15.761,15.7756,13800.0
2011-10-20 12:55:00,21.62,21.78,21.62,21.76,25000.0,15.7829,15.8997,15.7829,15.8851,25000.0
2011-10-20 13:00:00,21.77,21.8,21.72,21.72,9900.0,15.8924,15.9143,15.8559,15.8559,9900.0
2011-10-20 13:05:00,21.72,21.84,21.72,21.81,20200.0,15.8559,15.9435,15.8559,15.9216,20200.0
2011-10-20 13:10:00,21.81,21.91,21.81,21.87,16400.0,15.9216,15.9946,15.9216,15.9654,16400.0
2011-10-20 13:15:00,21.87,22.01,21.85,21.97,31000.0,15.9654,16.0676,15.9508,16.0384,31000.0
2011-10-20 13:20:00,21.98,22.09,21.98,22.07,48000.0,16.0457,16.126,16.0457,16.1114,48000.0
2011-10-20 13:25:00,22.06,22.14,22.01,22.02,113400.0,16.1041,16.1625,16.0676,16.0749,113400.0
2011-10-20 13:30:00,22.03,22.11,21.96,21.96,52100.0,16.0822,16.1406,16.0311,16.0311,52100.0
2011-10-20 13:35:00,21.96,22.03,21.94,21.94,46300.0,16.0311,16.0822,16.0165,16.0165,46300.0
2011-10-20 13:40:00,21.93,21.96,21.86,21.88,18000.0,16.0092,16.0311,15.9581,15.9727,18000.0
2011-10-20 13:45:00,21.87,22.01,21.87,21.98,66200.0,15.9654,16.0676,15.9654,16.0457,66200.0
2011-10-20 13:50:00,21.97,22.03,21.94,21.98,30500.0,16.0384,16.0822,16.0165,16.0457,30500.0
2011-10-20 13:55:00,21.99,22.01,21.9,21.91,15300.0,16.053,16.0676,15.9873,15.9946,15300.0
2011-10-20 14:00:00,21.9,22.0,21.88,21.94,34700.0,15.9873,16.0603,15.9727,16.0165,34700.0
2011-10-20 14:05:00,21.95,21.96,21.86,21.86,32200.0,16.0238,16.0311,15.9581,15.9581,32200.0
2011-10-20 14:10:00,21.86,21.89,21.84,21.85,8500.0,15.9581,15.98,15.9435,15.9508,8500.0
2011-10-20 14:15:00,21.88,21.95,21.88,21.94,20700.0,15.9727,16.0238,15.9727,16.0165,20700.0
2011-10-20 14:20:00,21.94,22.03,21.93,22.03,26400.0,16.0165,16.0822,16.0092,16.0822,26400.0
2011-10-20 14:25:00,22.05,22.08,22.02,22.07,15600.0,16.0968,16.1187,16.0749,16.1114,15600.0
2011-10-20 14:30:00,22.07,22.08,22.03,22.05,12600.0,16.1114,16.1187,16.0822,16.0968,12600.0
2011-10-20 14:35:00,22.06,22.17,22.04,22.17,21700.0,16.1041,16.1844,16.0895,16.1844,21700.0
2011-10-20 14:40:00,22.16,22.21,22.13,22.14,63600.0,16.1771,16.2136,16.1552,16.1625,63600.0
2011-10-20 14:45:00,22.13,22.16,22.1,22.16,50100.0,16.1552,16.1771,16.1333,16.1771,50100.0
2011-10-20 14:50:00,22.16,22.24,22.16,22.23,35300.0,16.1771,16.2355,16.1771,16.2282,35300.0
2011-10-20 14:55:00,22.23,22.25,22.2,22.22,57400.0,16.2282,16.2428,16.2063,16.2209,57400.0
2011-10-20 15:00:00,22.22,22.24,22.16,22.16,38100.0,16.2209,16.2355,16.1771,16.1771,38100.0
2011-10-20 15:05:00,22.16,22.16,22.08,22.13,34100.0,16.1771,16.1771,16.1187,16.1552,34100.0
2011-10-20 15:10:00,22.14,22.14,22.04,22.12,34600.0,16.1625,16.1625,16.0895,16.1479,34600.0
2011-10-20 15:15:00,22.12,22.14,22.06,22.13,14900.0,16.1479,16.1625,16.1041,16.1552,14900.0
2011-10-20 15:20:00,22.14,22.14,22.0,22.07,27500.0,16.1625,16.1625,16.0603,16.1114,27500.0
2011-10-20 15:25:00,22.07,22.07,21.93,21.99,36500.0,16.1114,16.1114,16.0092,16.053,36500.0
2011-10-20 15:30:00,21.98,22.07,21.95,22.04,49800.0,16.0457,16.1114,16.0238,16.0895,49800.0
2011-10-20 15:35:00,22.05,22.07,22.01,22.03,30000.0,16.0968,16.1114,16.0676,16.0822,30000.0
2011-10-20 15:40:00,22.04,22.14,22.04,22.13,35700.0,16.0895,16.1625,16.0895,16.1552,35700.0
2011-10-20 15:45:00,22.13,22.18,22.1,22.16,43600.0,16.1552,16.1917,16.1333,16.1771,43600.0
2011-10-20 15:50:00,22.18,22.25,22.11,22.22,68400.0,16.1917,16.2428,16.1406,16.2209,68400.0
2011-10-20 15:55:00,22.22,22.28,22.2,22.23,60500.0,16.2209,16.2647,16.2063,16.2282,60500.0
2011-10-21 09:30:00,22.53,22.6,22.42,22.44,132900.0,16.4472,16.4983,16.3669,16.3815,132900.0
2011-10-21 09:35:00,22.44,22.45,22.37,22.4,32400.0,16.3815,16.3888,16.3304,16.3523,32400.0
2011-10-21 09:40:00,22.42,22.43,22.29,22.31,38800.0,16.3669,16.3742,16.272,16.2866,38800.0
2011-10-21 09:45:00,22.31,22.35,22.28,22.35,18600.0,16.2866,16.3158,16.2647,16.3158,18600.0
2011-10-21 09:50:00,22.36,22.37,22.34,22.35,13400.0,16.3231,16.3304,16.3085,16.3158,13400.0
2011-10-21 09:55:00,22.36,22.39,22.3,22.32,15200.0,16.3231,16.345,16.2793,16.2939,15200.0
2011-10-21 10:00:00,22.32,22.33,22.22,22.23,15800.0,16.2939,16.3012,16.2209,16.2282,15800.0
2011-10-21 10:05:00,22.23,22.33,22.23,22.31,12800.0,16.2282,16.3012,16.2282,16.2866,12800.0
2011-10-21 10:10:00,22.33,22.4,22.33,22.4,11400.0,16.3012,16.3523,16.3012,16.3523,11400.0
2011-10-21 10:15:00,22.39,22.48,22.38,22.47,42600.0,16.345,16.4107,16.3377,16.4034,42600.0
2011-10-21 10:20:00,22.47,22.55,22.45,22.51,74200.0,16.4034,16.4618,16.3888,16.4326,74200.0
2011-10-21 10:25:00,22.51,22.58,22.49,22.58,14000.0,16.4326,16.4837,16.418,16.4837,14000.0
2011-10-21 10:30:00,22.58,22.64,22.52,22.54,41000.0,16.4837,16.5275,16.4399,16.4545,41000.0
2011-10-21 10:35:00,22.54,22.58,22.51,22.53,43800.0,16.4545,16.4837,16.4326,16.4472,43800.0
2011-10-21 10:40:00,22.53,22.53,22.46,22.52,16300.0,16.4472,16.4472,16.3961,16.4399,16300.0
2011-10-21 10:45:00,22.51,22.53,22.47,22.53,9100.0,16.4326,16.4472,16.4034,16.4472,9100.0
2011-10-21 10:50:00,22.53,22.55,22.45,22.47,11100.0,16.4472,16.4618,16.3888,16.4034,11100.0
2011-10-21 10:55:00,22.46,22.51,22.46,22.51,16200.0,16.3961,16.4326,16.3961,16.4326,16200.0
2011-10-21 11:00:00,22.51,22.52,22.44,22.45,59600.0,16.4326,16.4399,16.3815,16.3888,59600.0
2011-10-21 11:05:00,22.45,22.47,22.42,22.46,80500.0,16.3888,16.4034,16.3669,16.3961,80500.0
2011-10-21 11:10:00,22.47,22.56,22.47,22.55,25100.0,16.4034,16.4691,16.4034,16.4618,25100.0
2011-10-21 11:15:00,22.55,22.65,22.55,22.64,23900.0,16.4618,16.5348,16.4618,16.5275,23900.0
2011-10-21 11:20:00,22.64,22.71,22.64,22.7,91500.0,16.5275,16.5786,16.5275,16.5713,91500.0
2011-10-21 11:25:00,22.7,22.72,22.68,22.69,47200.0,16.5713,16.5859,16.5567,16.564,47200.0
2011-10-21 11:30:00,22.69,22.73,22.69,22.71,21000.0,16.564,16.5932,16.564,16.5786,21000.0
2011-10-21 11:35:00,22.7,22.71,22.69,22.69,8100.0,16.5713,16.5786,16.564,16.564,8100.0
2011-10-21 11:40:00,22.7,22.75,22.7,22.73,78500.0,16.5713,16.6078,16.5713,16.5932,78500.0
2011-10-21 11:45:00,22.73,22.77,22.73,22.75,11600.0,16.5932,16.6224,16.5932,16.6078,11600.0
2011-10-21 11:50:00,22.76,22.78,22.74,22.74,131200.0,16.6151,16.6297,16.6005,16.6005,131200.0
2011-10-21 11:55:00,22.74,22.76,22.68,22.69,30600.0,16.6005,16.6151,16.5567,16.564,30600.0
2011-10-21 12:00:00,22.69,22.69,22.64,22.68,14500.0,16.564,16.564,16.5275,16.5567,14500.0
2011-10-21 12:05:00,22.68,22.68,22.68,22.68,200.0,16.5567,16.5567,16.5567,16.5567,200.0
2011-10-21 12:10:00,22.69,22.7,22.68,22.68,13000.0,16.564,16.5713,16.5567,16.5567,13000.0
2011-10-21 12:15:00,22.69,22.71,22.69,22.69,39000.0,16.564,16.5786,16.564,16.564,39000.0
2011-10-21 12:20:00,22.68,22.69,22.67,22.69,4700.0,16.5567,16.564,16.5494,16.564,4700.0
2011-10-21 12:25:00,22.69,22.73,22.69,22.73,8300.0,16.564,16.5932,16.564,16.5932,8300.0
2011-10-21 12:30:00,22.73,22.75,22.72,22.74,31300.0,16.5932,16.6078,16.5859,16.6005,31300.0
2011-10-21 12:35:00,22.74,22.74,22.69,22.73,11700.0,16.6005,16.6005,16.564,16.5932,11700.0
2011-10-21 12:40:00,22.73,22.75,22.73,22.74,2700.0,16.5932,16.6078,16.5932,16.6005,2700.0
2011-10-21 12:45:00,22.74,22.75,22.7,22.72,4900.0,16.6005,16.6078,16.5713,16.5859,4900.0
2011-10-21 12:50:00,22.72,22.72,22.67,22.68,54700.0,16.5859,16.5859,16.5494,16.5567,54700.0
2011-10-21 12:55:00,22.67,22.67,22.59,22.59,61800.0,16.5494,16.5494,16.491,16.491,61800.0
2011-10-21 13:00:00,22.58,22.58,22.45,22.47,57600.0,16.4837,16.4837,16.3888,16.4034,57600.0
2011-10-21 13:05:00,22.47,22.52,22.47,22.52,5900.0,16.4034,16.4399,16.4034,16.4399,5900.0
2011-10-21 13:10:00,22.52,22.52,22.42,22.5,46300.0,16.4399,16.4399,16.3669,16.4253,46300.0
2011-10-21 13:15:00,22.51,22.53,22.49,22.53,17900.0,16.4326,16.4472,16.418,16.4472,17900.0
2011-10-21 13:20:00,22.54,22.59,22.53,22.58,7300.0,16.4545,16.491,16.4472,16.4837,7300.0
2011-10-21 13:25:00,22.57,22.57,22.45,22.45,82000.0,16.4764,16.4764,16.3888,16.3888,82000.0
2011-10-21 13:30:00,22.45,22.5,22.39,22.49,18300.0,16.3888,16.4253,16.345,16.418,18300.0
2011-10-21 13:35:00,22.49,22.53,22.47,22.5,12300.0,16.418,16.4472,16.4034,16.4253,12300.0
2011-10-21 13:40:00,22.5,22.52,22.42,22.47,16400.0,16.4253,16.4399,16.3669,16.4034,16400.0
2011-10-21 13:45:00,22.48,22.48,22.43,22.47,8500.0,16.4107,16.4107,16.3742,16.4034,8500.0
2011-10-21 13:50:00,22.45,22.48,22.41,22.48,35800.0,16.3888,16.4107,16.3596,16.4107,35800.0
2011-10-21 13:55:00,22.48,22.49,22.42,22.43,35600.0,16.4107,16.418,16.3669,16.3742,35600.0
2011-10-21 14:00:00,22.43,22.6,22.41,22.59,133900.0,16.3742,16.4983,16.3596,16.491,133900.0
2011-10-21 14:05:00,22.59,22.62,22.57,22.57,120300.0,16.491,16.5129,16.4764,16.4764,120300.0
2011-10-21 14:10:00,22.58,22.59,22.56,22.58,59000.0,16.4837,16.491,16.4691,16.4837,59000.0
2011-10-21 14:15:00,22.58,22.61,22.56,22.58,60800.0,16.4837,16.5056,16.4691,16.4837,60800.0
2011-10-21 14:20:00,22.58,22.63,22.58,22.6,64400.0,16.4837,16.5202,16.4837,16.4983,64400.0
2011-10-21 14:25:00,22.6,22.63,22.57,22.57,49000.0,16.4983,16.5202,16.4764,16.4764,49000.0
2011-10-21 14:30:00,22.56,22.59,22.52,22.53,66900.0,16.4691,16.491,16.4399,16.4472,66900.0
2011-10-21 14:35:00,22.53,22.6,22.53,22.59,47700.0,16.4472,16.4983,16.4472,16.491,47700.0
2011-10-21 14:40:00,22.59,22.66,22.59,22.63,57300.0,16.491,16.5421,16.491,16.5202,57300.0
2011-10-21 14:45:00,22.64,22.67,22.63,22.63,55400.0,16.5275,16.5494,16.5202,16.5202,55400.0
2011-10-21 14:50:00,22.63,22.71,22.63,22.69,75800.0,16.5202,16.5786,16.5202,16.564,75800.0
2011-10-21 14:55:00,22.69,22.76,22.68,22.75,187500.0,16.564,16.6151,16.5567,16.6078,187500.0
2011-10-21 15:00:00,22.76,22.8,22.73,22.74,99400.0,16.6151,16.6443,16.5932,16.6005,99400.0
2011-10-21 15:05:00,22.74,22.8,22.73,22.8,269400.0,16.6005,16.6443,16.5932,16.6443,269400.0
2011-10-21 15:10:00,22.79,22.8,22.69,22.69,62800.0,16.637,16.6443,16.564,16.564,62800.0
2011-10-21 15:15:00,22.7,22.74,22.7,22.71,89600.0,16.5713,16.6005,16.5713,16.5786,89600.0
2011-10-21 15:20:00,22.72,22.78,22.72,22.77,121200.0,16.5859,16.6297,16.5859,16.6224,121200.0
2011-10-21 15:25:00,22.76,22.81,22.72,22.72,145300.0,16.6151,16.6516,16.5859,16.5859,145300.0
2011-10-21 15:30:00,22.71,22.76,22.71,22.72,46100.0,16.5786,16.6151,16.5786,16.5859,46100.0
2011-10-21 15:35:00,22.73,22.73,22.65,22.66,69800.0,16.5932,16.5932,16.5348,16.5421,69800.0
2011-10-21 15:40:00,22.66,22.68,22.6,22.64,78700.0,16.5421,16.5567,16.4983,16.5275,78700.0
2011-10-21 15:45:00,22.63,22.71,22.63,22.7,85200.0,16.5202,16.5786,16.5202,16.5713,85200.0
2011-10-21 15:50:00,22.71,22.77,22.7,22.76,60100.0,16.5786,16.6224,16.5713,16.6151,60100.0
2011-10-21 15:55:00,22.76,22.94,22.75,22.93,338800.0,16.6151,16.7465,16.6078,16.7392,338800.0
2011-10-24 09:30:00,23.14,23.14,22.7,22.91,283800.0,16.8925,16.8925,16.5713,16.7246,283800.0
2011-10-24 09:35:00,22.86,23.15,22.86,23.14,136300.0,16.6881,16.8998,16.6881,16.8925,136300.0
2011-10-24 09:40:00,23.13,23.22,23.13,23.21,23900.0,16.8852,16.9509,16.8852,16.9436,23900.0
2011-10-24 09:45:00,23.21,23.31,23.2,23.31,149100.0,16.9436,17.0166,16.9363,17.0166,149100.0
2011-10-24 09:50:00,23.31,23.31,23.18,23.19,110400.0,17.0166,17.0166,16.9217,16.929,110400.0
2011-10-24 09:55:00,23.19,23.2,23.04,23.05,67200.0,16.929,16.9363,16.8195,16.8268,67200.0
2011-10-24 10:00:00,23.06,23.06,22.98,23.01,15800.0,16.8341,16.8341,16.7757,16.7976,15800.0
2011-10-24 10:05:00,23.02,23.12,23.02,23.12,25700.0,16.8049,16.8779,16.8049,16.8779,25700.0
2011-10-24 10:10:00,23.13,23.18,23.12,23.18,24300.0,16.8852,16.9217,16.8779,16.9217,24300.0
2011-10-24 10:15:00,23.19,23.36,23.18,23.36,131000.0,16.929,17.0531,16.9217,17.0531,131000.0
2011-10-24 10:20:00,23.36,23.41,23.26,23.27,142700.0,17.0531,17.0896,16.9801,16.9874,142700.0
2011-10-24 10:25:00,23.27,23.32,23.24,23.28,82400.0,16.9874,17.0239,16.9655,16.9947,82400.0
2011-10-24 10:30:00,23.29,23.32,23.25,23.32,65000.0,17.002,17.0239,16.9728,17.0239,65000.0
2011-10-24 10:35:00,23.32,23.32,23.23,23.25,45800.0,17.0239,17.0239,16.9582,16.9728,45800.0
2011-10-24 10:40:00,23.24,23.27,23.19,23.22,66700.0,16.9655,16.9874,16.929,16.9509,66700.0
2011-10-24 10:45:00,23.22,23.25,23.17,23.17,30100.0,16.9509,16.9728,16.9144,16.9144,30100.0
2011-10-24 10:50:00,23.17,23.23,23.17,23.19,11200.0,16.9144,16.9582,16.9144,16.929,11200.0
2011-10-24 10:55:00,23.19,23.27,23.19,23.23,26600.0,16.929,16.9874,16.929,16.9582,26600.0
2011-10-24 11:00:00,23.23,23.29,23.22,23.26,47300.0,16.9582,17.002,16.9509,16.9801,47300.0
2011-10-24 11:05:00,23.26,23.32,23.26,23.32,28600.0,16.9801,17.0239,16.9801,17.0239,28600.0
2011-10-24 11:10:00,23.31,23.31,23.26,23.27,28100.0,17.0166,17.0166,16.9801,16.9874,28100.0
2011-10-24 11:15:00,23.27,23.32,23.27,23.31,33700.0,16.9874,17.0239,16.9874,17.0166,33700.0
2011-10-24 11:20:00,23.31,23.33,23.29,23.29,9400.0,17.0166,17.0312,17.002,17.002,9400.0
2011-10-24 11:25:00,23.3,23.34,23.3,23.34,20200.0,17.0093,17.0385,17.0093,17.0385,20200.0
2011-10-24 11:30:00,23.34,23.43,23.32,23.42,57700.0,17.0385,17.1042,17.0239,17.0969,57700.0
2011-10-24 11:35:00,23.43,23.44,23.39,23.42,13600.0,17.1042,17.1115,17.075,17.0969,13600.0
2011-10-24 11:40:00,23.42,23.44,23.39,23.41,13100.0,17.0969,17.1115,17.075,17.0896,13100.0
2011-10-24 11:45:00,23.4,23.52,23.4,23.45,60700.0,17.0823,17.1699,17.0823,17.1188,60700.0
2011-10-24 11:50:00,23.46,23.48,23.37,23.37,33500.0,17.1261,17.1407,17.0604,17.0604,33500.0
2011-10-24 11:55:00,23.38,23.44,23.38,23.44,49800.0,17.0677,17.1115,17.0677,17.1115,49800.0
2011-10-24 12:00:00,23.43,23.44,23.35,23.38,46100.0,17.1042,17.1115,17.0458,17.0677,46100.0
2011-10-24 12:05:00,23.38,23.41,23.36,23.37,39900.0,17.0677,17.0896,17.0531,17.0604,39900.0
2011-10-24 12:10:00,23.37,23.4,23.35,23.38,14900.0,17.0604,17.0823,17.0458,17.0677,14900.0
2011-10-24 12:15:00,23.38,23.41,23.37,23.38,21800.0,17.0677,17.0896,17.0604,17.0677,21800.0
2011-10-24 12:20:00,23.38,23.41,23.38,23.38,16600.0,17.0677,17.0896,17.0677,17.0677,16600.0
2011-10-24 12:25:00,23.37,23.38,23.35,23.36,22200.0,17.0604,17.0677,17.0458,17.0531,22200.0
2011-10-24 12:30:00,23.36,23.37,23.3,23.3,28700.0,17.0531,17.0604,17.0093,17.0093,28700.0
2011-10-24 12:35:00,23.3,23.3,23.27,23.27,21200.0,17.0093,17.0093,16.9874,16.9874,21200.0
2011-10-24 12:40:00,23.27,23.3,23.25,23.26,13900.0,16.9874,17.0093,16.9728,16.9801,13900.0
2011-10-24 12:45:00,23.26,23.29,23.25,23.27,15500.0,16.9801,17.002,16.9728,16.9874,15500.0
2011-10-24 12:50:00,23.27,23.33,23.27,23.33,44000.0,16.9874,17.0312,16.9874,17.0312,44000.0
2011-10-24 12:55:00,23.32,23.37,23.32,23.34,14200.0,17.0239,17.0604,17.0239,17.0385,14200.0
2011-10-24 13:00:00,23.35,23.36,23.31,23.32,10200.0,17.0458,17.0531,17.0166,17.0239,10200.0
2011-10-24 13:05:00,23.32,23.36,23.31,23.34,8600.0,17.0239,17.0531,17.0166,17.0385,8600.0
2011-10-24 13:10:00,23.35,23.41,23.35,23.39,24100.0,17.0458,17.0896,17.0458,17.075,24100.0
2011-10-24 13:15:00,23.39,23.42,23.39,23.41,17700.0,17.075,17.0969,17.075,17.0896,17700.0
2011-10-24 13:20:00,23.4,23.44,23.39,23.44,14300.0,17.0823,17.1115,17.075,17.1115,14300.0
2011-10-24 13:25:00,23.43,23.46,23.4,23.4,30900.0,17.1042,17.1261,17.0823,17.0823,30900.0
2011-10-24 13:30:00,23.4,23.41,23.39,23.4,14100.0,17.0823,17.0896,17.075,17.0823,14100.0
2011-10-24 13:35:00,23.4,23.43,23.4,23.42,16200.0,17.0823,17.1042,17.0823,17.0969,16200.0
2011-10-24 13:40:00,23.41,23.46,23.4,23.44,16000.0,17.0896,17.1261,17.0823,17.1115,16000.0
2011-10-24 13:45:00,23.43,23.51,23.43,23.51,39800.0,17.1042,17.1626,17.1042,17.1626,39800.0
2011-10-24 13:50:00,23.5,23.52,23.47,23.52,31200.0,17.1553,17.1699,17.1334,17.1699,31200.0
2011-10-24 13:55:00,23.52,23.54,23.52,23.52,38000.0,17.1699,17.1845,17.1699,17.1699,38000.0
2011-10-24 14:00:00,23.53,23.54,23.5,23.5,119400.0,17.1772,17.1845,17.1553,17.1553,119400.0
2011-10-24 14:05:00,23.5,23.5,23.45,23.45,79400.0,17.1553,17.1553,17.1188,17.1188,79400.0
2011-10-24 14:10:00,23.45,23.46,23.35,23.36,69200.0,17.1188,17.1261,17.0458,17.0531,69200.0
2011-10-24 14:15:00,23.36,23.39,23.3,23.35,89400.0,17.0531,17.075,17.0093,17.0458,89400.0
2011-10-24 14:20:00,23.35,23.39,23.34,23.39,55600.0,17.0458,17.075,17.0385,17.075,55600.0
2011-10-24 14:25:00,23.39,23.44,23.39,23.42,85200.0,17.075,17.1115,17.075,17.0969,85200.0
2011-10-24 14:30:00,23.42,23.43,23.37,23.37,63000.0,17.0969,17.1042,17.0604,17.0604,63000.0
2011-10-24 14:35:00,23.36,23.4,23.34,23.4,98600.0,17.0531,17.0823,17.0385,17.0823,98600.0
2011-10-24 14:40:00,23.41,23.41,23.32,23.36,102600.0,17.0896,17.0896,17.0239,17.0531,102600.0
2011-10-24 14:45:00,23.37,23.42,23.36,23.41,71500.0,17.0604,17.0969,17.0531,17.0896,71500.0
2011-10-24 14:50:00,23.41,23.47,23.39,23.45,81400.0,17.0896,17.1334,17.075,17.1188,81400.0
2011-10-24 14:55:00,23.46,23.5,23.45,23.49,56600.0,17.1261,17.1553,17.1188,17.148,56600.0
2011-10-24 15:00:00,23.5,23.55,23.5,23.52,49900.0,17.1553,17.1918,17.1553,17.1699,49900.0
2011-10-24 15:05:00,23.52,23.52,23.47,23.5,39300.0,17.1699,17.1699,17.1334,17.1553,39300.0
2011-10-24 15:10:00,23.5,23.5,23.43,23.43,40600.0,17.1553,17.1553,17.1042,17.1042,40600.0
2011-10-24 15:15:00,23.42,23.46,23.39,23.45,43500.0,17.0969,17.1261,17.075,17.1188,43500.0
2011-10-24 15:20:00,23.45,23.46,23.39,23.39,43400.0,17.1188,17.1261,17.075,17.075,43400.0
2011-10-24 15:25:00,23.39,23.41,23.31,23.32,53200.0,17.075,17.0896,17.0166,17.0239,53200.0
2011-10-24 15:30:00,23.32,23.37,23.3,23.31,105500.0,17.0239,17.0604,17.0093,17.0166,105500.0
2011-10-24 15:35:00,23.31,23.42,23.3,23.37,38000.0,17.0166,17.0969,17.0093,17.0604,38000.0
2011-10-24 15:40:00,23.37,23.44,23.36,23.43,49800.0,17.0604,17.1115,17.0531,17.1042,49800.0
2011-10-24 15:45:00,23.42,23.44,23.37,23.39,88900.0,17.0969,17.1115,17.0604,17.075,88900.0
2011-10-24 15:50:00,23.4,23.44,23.37,23.41,143800.0,17.0823,17.1115,17.0604,17.0896,143800.0
2011-10-24 15:55:00,23.41,23.5,23.39,23.45,157600.0,17.0896,17.1553,17.075,17.1188,157600.0
2011-10-25 09:30:00,23.24,23.25,23.06,23.15,226900.0,16.9655,16.9728,16.8341,16.8998,226900.0
2011-10-25 09:35:00,23.15,23.21,22.92,23.02,197100.0,16.8998,16.9436,16.7319,16.8049,197100.0
2011-10-25 09:40:00,23.03,23.12,22.93,23.0,93500.0,16.8122,16.8779,16.7392,16.7903,93500.0
2011-10-25 09:45:00,22.99,23.05,22.92,22.99,43300.0,16.783,16.8268,16.7319,16.783,43300.0
2011-10-25 09:50:00,22.99,23.07,22.96,23.04,7100.0,16.783,16.8414,16.7611,16.8195,7100.0
2011-10-25 09:55:00,23.03,23.06,22.97,22.97,16500.0,16.8122,16.8341,16.7684,16.7684,16500.0
2011-10-25 10:00:00,22.97,23.0,22.87,22.9,41800.0,16.7684,16.7903,16.6954,16.7173,41800.0
2011-10-25 10:05:00,22.9,22.92,22.82,22.92,109200.0,16.7173,16.7319,16.6589,16.7319,109200.0
2011-10-25 10:10:00,22.92,22.94,22.86,22.9,46200.0,16.7319,16.7465,16.6881,16.7173,46200.0
2011-10-25 10:15:00,22.88,22.93,22.86,22.93,13300.0,16.7027,16.7392,16.6881,16.7392,13300.0
2011-10-25 10:20:00,22.93,22.98,22.92,22.95,23600.0,16.7392,16.7757,16.7319,16.7538,23600.0
2011-10-25 10:25:00,22.94,23.03,22.94,23.01,48000.0,16.7465,16.8122,16.7465,16.7976,48000.0
2011-10-25 10:30:00,23.01,23.04,22.97,23.02,36800.0,16.7976,16.8195,16.7684,16.8049,36800.0
2011-10-25 10:35:00,23.01,23.08,22.99,23.07,38400.0,16.7976,16.8487,16.783,16.8414,38400.0
2011-10-25 10:40:00,23.06,23.1,23.03,23.09,38600.0,16.8341,16.8633,16.8122,16.856,38600.0
2011-10-25 10:45:00,23.09,23.09,23.02,23.05,18600.0,16.856,16.856,16.8049,16.8268,18600.0
2011-10-25 10:50:00,23.05,23.05,22.98,22.99,42100.0,16.8268,16.8268,16.7757,16.783,42100.0
2011-10-25 10:55:00,22.99,23.03,22.97,22.97,90500.0,16.783,16.8122,16.7684,16.7684,90500.0
2011-10-25 11:00:00,22.97,22.99,22.94,22.94,15400.0,16.7684,16.783,16.7465,16.7465,15400.0
2011-10-25 11:05:00,22.94,22.95,22.89,22.93,23900.0,16.7465,16.7538,16.71,16.7392,23900.0
2011-10-25 11:10:00,22.93,22.96,22.92,22.96,15400.0,16.7392,16.7611,16.7319,16.7611,15400.0
2011-10-25 11:15:00,22.97,22.97,22.93,22.95,13300.0,16.7684,16.7684,16.7392,16.7538,13300.0
2011-10-25 11:20:00,22.95,22.97,22.94,22.97,10200.0,16.7538,16.7684,16.7465,16.7684,10200.0
2011-10-25 11:25:00,22.96,22.97,22.92,22.96,97500.0,16.7611,16.7684,16.7319,16.7611,97500.0
2011-10-25 11:30:00,22.95,22.97,22.92,22.93,40100.0,16.7538,16.7684,16.7319,16.7392,40100.0
2011-10-25 11:35:00,22.93,22.95,22.9,22.93,82500.0,16.7392,16.7538,16.7173,16.7392,82500.0
2011-10-25 11:40:00,22.93,22.96,22.91,22.95,11000.0,16.7392,16.7611,16.7246,16.7538,11000.0
2011-10-25 11:45:00,22.94,22.99,22.91,22.99,25700.0,16.7465,16.783,16.7246,16.783,25700.0
2011-10-25 11:50:00,22.98,23.02,22.96,23.02,31500.0,16.7757,16.8049,16.7611,16.8049,31500.0
2011-10-25 11:55:00,23.02,23.05,23.01,23.03,17700.0,16.8049,16.8268,16.7976,16.8122,17700.0
2011-10-25 12:00:00,23.03,23.04,23.01,23.02,10700.0,16.8122,16.8195,16.7976,16.8049,10700.0
2011-10-25 12:05:00,23.02,23.12,23.01,23.08,35900.0,16.8049,16.8779,16.7976,16.8487,35900.0
2011-10-25 12:10:00,23.08,23.08,23.06,23.07,8200.0,16.8487,16.8487,16.8341,16.8414,8200.0
2011-10-25 12:15:00,23.06,23.1,23.05,23.1,7600.0,16.8341,16.8633,16.8268,16.8633,7600.0
2011-10-25 12:20:00,23.1,23.1,23.06,23.06,5900.0,16.8633,16.8633,16.8341,16.8341,5900.0
2011-10-25 12:25:00,23.06,23.11,23.05,23.1,11400.0,16.8341,16.8706,16.8268,16.8633,11400.0
2011-10-25 12:30:00,23.11,23.12,23.07,23.07,5000.0,16.8706,16.8779,16.8414,16.8414,5000.0
2011-10-25 12:35:00,23.07,23.1,23.05,23.05,5000.0,16.8414,16.8633,16.8268,16.8268,5000.0
2011-10-25 12:40:00,23.06,23.06,22.95,22.96,22000.0,16.8341,16.8341,16.7538,16.7611,22000.0
2011-10-25 12:45:00,22.95,22.96,22.92,22.93,20000.0,16.7538,16.7611,16.7319,16.7392,20000.0
2011-10-25 12:50:00,22.94,22.95,22.92,22.94,11600.0,16.7465,16.7538,16.7319,16.7465,11600.0
2011-10-25 12:55:00,22.93,22.96,22.93,22.95,4300.0,16.7392,16.7611,16.7392,16.7538,4300.0
2011-10-25 13:00:00,22.95,23.04,22.95,23.01,26600.0,16.7538,16.8195,16.7538,16.7976,26600.0
2011-10-25 13:05:00,23.01,23.14,23.01,23.13,44300.0,16.7976,16.8925,16.7976,16.8852,44300.0
2011-10-25 13:10:00,23.12,23.12,23.07,23.07,21300.0,16.8779,16.8779,16.8414,16.8414,21300.0
2011-10-25 13:15:00,23.06,23.1,23.05,23.09,17700.0,16.8341,16.8633,16.8268,16.856,17700.0
2011-10-25 13:20:00,23.08,23.13,23.08,23.1,17200.0,16.8487,16.8852,16.8487,16.8633,17200.0
2011-10-25 13:25:00,23.11,23.12,23.04,23.05,20300.0,16.8706,16.8779,16.8195,16.8268,20300.0
2011-10-25 13:30:00,23.04,23.04,23.0,23.01,14600.0,16.8195,16.8195,16.7903,16.7976,14600.0
2011-10-25 13:35:00,23.01,23.07,23.0,23.01,46700.0,16.7976,16.8414,16.7903,16.7976,46700.0
2011-10-25 13:40:00,23.01,23.01,22.95,22.98,35600.0,16.7976,16.7976,16.7538,16.7757,35600.0
2011-10-25 13:45:00,22.99,22.99,22.95,22.98,16300.0,16.783,16.783,16.7538,16.7757,16300.0
2011-10-25 13:50:00,22.98,23.05,22.96,22.96,58300.0,16.7757,16.8268,16.7611,16.7611,58300.0
2011-10-25 13:55:00,22.96,23.01,22.96,23.01,17100.0,16.7611,16.7976,16.7611,16.7976,17100.0
2011-10-25 14:00:00,22.99,23.0,22.89,22.94,25500.0,16.783,16.7903,16.71,16.7465,25500.0
2011-10-25 14:05:00,22.93,22.98,22.92,22.97,20700.0,16.7392,16.7757,16.7319,16.7684,20700.0
2011-10-25 14:10:00,22.97,22.97,22.88,22.88,48400.0,16.7684,16.7684,16.7027,16.7027,48400.0
2011-10-25 14:15:00,22.88,22.92,22.88,22.91,24400.0,16.7027,16.7319,16.7027,16.7246,24400.0
2011-10-25 14:20:00,22.9,22.94,22.89,22.94,25100.0,16.7173,16.7465,16.71,16.7465,25100.0
2011-10-25 14:25:00,22.94,22.95,22.9,22.91,22700.0,16.7465,16.7538,16.7173,16.7246,22700.0
2011-10-25 14:30:00,22.9,22.9,22.85,22.86,30500.0,16.7173,16.7173,16.6808,16.6881,30500.0
2011-10-25 14:35:00,22.86,22.87,22.84,22.84,19900.0,16.6881,16.6954,16.6735,16.6735,19900.0
2011-10-25 14:40:00,22.84,22.91,22.82,22.9,42400.0,16.6735,16.7246,16.6589,16.7173,42400.0
2011-10-25 14:45:00,22.9,22.91,22.86,22.88,23600.0,16.7173,16.7246,16.6881,16.7027,23600.0
2011-10-25 14:50:00,22.87,22.9,22.86,22.89,18700.0,16.6954,16.7173,16.6881,16.71,18700.0
2011-10-25 14:55:00,22.88,22.91,22.87,22.91,16500.0,16.7027,16.7246,16.6954,16.7246,16500.0
2011-10-25 15:00:00,22.92,22.96,22.91,22.92,33800.0,16.7319,16.7611,16.7246,16.7319,33800.0
2011-10-25 15:05:00,22.92,22.94,22.87,22.88,35300.0,16.7319,16.7465,16.6954,16.7027,35300.0
2011-10-25 15:10:00,22.88,22.89,22.83,22.83,18500.0,16.7027,16.71,16.6662,16.6662,18500.0
2011-10-25 15:15:00,22.83,22.88,22.82,22.83,31700.0,16.6662,16.7027,16.6589,16.6662,31700.0
2011-10-25 15:20:00,22.82,22.84,22.77,22.78,27100.0,16.6589,16.6735,16.6224,16.6297,27100.0
2011-10-25 15:25:00,22.78,22.83,22.77,22.81,41600.0,16.6297,16.6662,16.6224,16.6516,41600.0
2011-10-25 15:30:00,22.81,22.86,22.8,22.84,77400.0,16.6516,16.6881,16.6443,16.6735,77400.0
2011-10-25 15:35:00,22.83,22.88,22.79,22.8,113600.0,16.6662,16.7027,16.637,16.6443,113600.0
2011-10-25 15:40:00,22.79,22.8,22.76,22.77,176300.0,16.637,16.6443,16.6151,16.6224,176300.0
2011-10-25 15:45:00,22.75,22.75,22.63,22.66,313000.0,16.6078,16.6078,16.5202,16.5421,313000.0
2011-10-25 15:50:00,22.65,22.69,22.6,22.65,97500.0,16.5348,16.564,16.4983,16.5348,97500.0
2011-10-25 15:55:00,22.64,22.64,22.54,22.59,167400.0,16.5275,16.5275,16.4545,16.491,167400.0
2011-10-26 09:30:00,23.02,23.14,22.95,23.09,32700.0,16.8049,16.8925,16.7538,16.856,32700.0
2011-10-26 09:35:00,23.07,23.09,22.98,22.98,46200.0,16.8414,16.856,16.7757,16.7757,46200.0
2011-10-26 09:40:00,22.99,23.05,22.89,22.91,78100.0,16.783,16.8268,16.71,16.7246,78100.0
2011-10-26 09:45:00,22.91,22.93,22.85,22.85,178700.0,16.7246,16.7392,16.6808,16.6808,178700.0
2011-10-26 09:50:00,22.86,22.87,22.85,22.86,8400.0,16.6881,16.6954,16.6808,16.6881,8400.0
2011-10-26 09:55:00,22.87,22.91,22.84,22.85,70100.0,16.6954,16.7246,16.6735,16.6808,70100.0
2011-10-26 10:00:00,22.83,22.86,22.79,22.84,26100.0,16.6662,16.6881,16.637,16.6735,26100.0
2011-10-26 10:05:00,22.84,22.85,22.71,22.75,107000.0,16.6735,16.6808,16.5786,16.6078,107000.0
2011-10-26 10:10:00,22.75,22.75,22.63,22.7,164700.0,16.6078,16.6078,16.5202,16.5713,164700.0
2011-10-26 10:15:00,22.69,22.8,22.66,22.79,92300.0,16.564,16.6443,16.5421,16.637,92300.0
2011-10-26 10:20:00,22.78,22.86,22.76,22.85,24700.0,16.6297,16.6881,16.6151,16.6808,24700.0
2011-10-26 10:25:00,22.85,23.0,22.83,22.99,18800.0,16.6808,16.7903,16.6662,16.783,18800.0
2011-10-26 10:30:00,22.98,22.98,22.88,22.92,31600.0,16.7757,16.7757,16.7027,16.7319,31600.0
2011-10-26 10:35:00,22.93,23.02,22.93,22.98,19500.0,16.7392,16.8049,16.7392,16.7757,19500.0
2011-10-26 10:40:00,22.98,22.99,22.92,22.92,25600.0,16.7757,16.783,16.7319,16.7319,25600.0
2011-10-26 10:45:00,22.92,22.92,22.64,22.64,89900.0,16.7319,16.7319,16.5275,16.5275,89900.0
2011-10-26 10:50:00,22.61,22.73,22.59,22.72,52300.0,16.5056,16.5932,16.491,16.5859,52300.0
2011-10-26 10:55:00,22.71,22.8,22.66,22.79,40000.0,16.5786,16.6443,16.5421,16.637,40000.0
2011-10-26 11:00:00,22.78,22.87,22.76,22.82,14600.0,16.6297,16.6954,16.6151,16.6589,14600.0
2011-10-26 11:05:00,22.83,22.89,22.79,22.8,14700.0,16.6662,16.71,16.637,16.6443,14700.0
2011-10-26 11:10:00,22.8,22.86,22.79,22.86,13000.0,16.6443,16.6881,16.637,16.6881,13000.0
2011-10-26 11:15:00,22.84,22.95,22.83,22.93,77500.0,16.6735,16.7538,16.6662,16.7392,77500.0
2011-10-26 11:20:00,22.93,22.95,22.91,22.93,7700.0,16.7392,16.7538,16.7246,16.7392,7700.0
2011-10-26 11:25:00,22.91,22.98,22.9,22.94,15400.0,16.7246,16.7757,16.7173,16.7465,15400.0
2011-10-26 11:30:00,22.94,23.02,22.94,22.97,12100.0,16.7465,16.8049,16.7465,16.7684,12100.0
2011-10-26 11:35:00,22.97,22.98,22.93,22.93,5100.0,16.7684,16.7757,16.7392,16.7392,5100.0
2011-10-26 11:40:00,22.94,23.06,22.94,23.02,11600.0,16.7465,16.8341,16.7465,16.8049,11600.0
2011-10-26 11:45:00,23.04,23.06,23.03,23.03,11000.0,16.8195,16.8341,16.8122,16.8122,11000.0
2011-10-26 11:50:00,23.03,23.05,23.02,23.05,60200.0,16.8122,16.8268,16.8049,16.8268,60200.0
2011-10-26 11:55:00,23.05,23.05,23.0,23.0,41800.0,16.8268,16.8268,16.7903,16.7903,41800.0
2011-10-26 12:00:00,23.0,23.06,22.99,23.06,65100.0,16.7903,16.8341,16.783,16.8341,65100.0
2011-10-26 12:05:00,23.06,23.07,23.03,23.04,3700.0,16.8341,16.8414,16.8122,16.8195,3700.0
2011-10-26 12:10:00,23.01,23.01,22.98,22.98,10700.0,16.7976,16.7976,16.7757,16.7757,10700.0
2011-10-26 12:15:00,22.99,23.04,22.99,23.0,7000.0,16.783,16.8195,16.783,16.7903,7000.0
2011-10-26 12:20:00,23.01,23.01,22.95,22.95,15200.0,16.7976,16.7976,16.7538,16.7538,15200.0
2011-10-26 12:25:00,22.95,23.02,22.95,23.01,39400.0,16.7538,16.8049,16.7538,16.7976,39400.0
2011-10-26 12:30:00,23.0,23.0,22.96,22.97,8100.0,16.7903,16.7903,16.7611,16.7684,8100.0
2011-10-26 12:35:00,23.0,23.0,22.99,22.99,1900.0,16.7903,16.7903,16.783,16.783,1900.0
2011-10-26 12:40:00,22.98,22.99,22.95,22.98,73200.0,16.7757,16.783,16.7538,16.7757,73200.0
2011-10-26 12:45:00,22.98,22.98,22.96,22.98,3600.0,16.7757,16.7757,16.7611,16.7757,3600.0
2011-10-26 12:50:00,22.98,22.98,22.92,22.94,23200.0,16.7757,16.7757,16.7319,16.7465,23200.0
2011-10-26 12:55:00,22.95,22.95,22.89,22.92,40400.0,16.7538,16.7538,16.71,16.7319,40400.0
2011-10-26 13:00:00,22.93,22.93,22.87,22.88,36200.0,16.7392,16.7392,16.6954,16.7027,36200.0
2011-10-26 13:05:00,22.87,22.89,22.83,22.83,33300.0,16.6954,16.71,16.6662,16.6662,33300.0
2011-10-26 13:10:00,22.8,22.81,22.8,22.81,1500.0,16.6443,16.6516,16.6443,16.6516,1500.0
2011-10-26 13:15:00,22.82,22.86,22.81,22.86,31500.0,16.6589,16.6881,16.6516,16.6881,31500.0
2011-10-26 13:20:00,22.86,22.88,22.84,22.87,13400.0,16.6881,16.7027,16.6735,16.6954,13400.0
2011-10-26 13:25:00,22.87,22.91,22.86,22.91,10700.0,16.6954,16.7246,16.6881,16.7246,10700.0
2011-10-26 13:30:00,22.92,23.03,22.91,23.01,15900.0,16.7319,16.8122,16.7246,16.7976,15900.0
2011-10-26 13:35:00,23.02,23.13,23.02,23.12,23400.0,16.8049,16.8852,16.8049,16.8779,23400.0
2011-10-26 13:40:00,23.12,23.13,23.01,23.02,50400.0,16.8779,16.8852,16.7976,16.8049,50400.0
2011-10-26 13:45:00,23.05,23.09,23.02,23.03,27400.0,16.8268,16.856,16.8049,16.8122,27400.0
2011-10-26 13:50:00,23.04,23.12,23.0,23.03,71700.0,16.8195,16.8779,16.7903,16.8122,71700.0
2011-10-26 13:55:00,23.03,23.09,22.98,23.05,60900.0,16.8122,16.856,16.7757,16.8268,60900.0
2011-10-26 14:00:00,23.05,23.1,23.03,23.07,76100.0,16.8268,16.8633,16.8122,16.8414,76100.0
2011-10-26 14:05:00,23.07,23.11,23.01,23.1,79000.0,16.8414,16.8706,16.7976,16.8633,79000.0
2011-10-26 14:10:00,23.1,23.12,23.04,23.05,37700.0,16.8633,16.8779,16.8195,16.8268,37700.0
2011-10-26 14:15:00,23.07,23.07,23.01,23.02,70700.0,16.8414,16.8414,16.7976,16.8049,70700.0
2011-10-26 14:20:00,23.03,23.06,23.03,23.05,12400.0,16.8122,16.8341,16.8122,16.8268,12400.0
2011-10-26 14:25:00,23.05,23.09,23.05,23.06,27000.0,16.8268,16.856,16.8268,16.8341,27000.0
2011-10-26 14:30:00,23.05,23.14,23.05,23.13,34100.0,16.8268,16.8925,16.8268,16.8852,34100.0
2011-10-26 14:35:00,23.13,23.18,23.11,23.18,33800.0,16.8852,16.9217,16.8706,16.9217,33800.0
2011-10-26 14:40:00,23.16,23.16,23.07,23.12,109300.0,16.9071,16.9071,16.8414,16.8779,109300.0
2011-10-26 14:45:00,23.12,23.16,23.09,23.11,25700.0,16.8779,16.9071,16.856,16.8706,25700.0
2011-10-26 14:50:00,23.12,23.12,23.06,23.08,11400.0,16.8779,16.8779,16.8341,16.8487,11400.0
2011-10-26 14:55:00,23.08,23.1,23.04,23.07,20200.0,16.8487,16.8633,16.8195,16.8414,20200.0
2011-10-26 15:00:00,23.08,23.14,23.08,23.12,54400.0,16.8487,16.8925,16.8487,16.8779,54400.0
2011-10-26 15:05:00,23.12,23.12,23.06,23.1,30200.0,16.8779,16.8779,16.8341,16.8633,30200.0
2011-10-26 15:10:00,23.09,23.16,23.08,23.16,26600.0,16.856,16.9071,16.8487,16.9071,26600.0
2011-10-26 15:15:00,23.16,23.17,23.13,23.13,67400.0,16.9071,16.9144,16.8852,16.8852,67400.0
2011-10-26 15:20:00,23.11,23.16,23.09,23.12,80500.0,16.8706,16.9071,16.856,16.8779,80500.0
2011-10-26 15:25:00,23.11,23.2,23.09,23.2,26400.0,16.8706,16.9363,16.856,16.9363,26400.0
2011-10-26 15:30:00,23.2,23.29,23.16,23.26,43700.0,16.9363,17.002,16.9071,16.9801,43700.0
2011-10-26 15:35:00,23.26,23.31,23.22,23.24,107200.0,16.9801,17.0166,16.9509,16.9655,107200.0
2011-10-26 15:40:00,23.24,23.31,23.24,23.3,114200.0,16.9655,17.0166,16.9655,17.0093,114200.0
2011-10-26 15:45:00,23.3,23.3,23.18,23.21,200200.0,17.0093,17.0093,16.9217,16.9436,200200.0
2011-10-26 15:50:00,23.21,23.24,23.15,23.19,193100.0,16.9436,16.9655,16.8998,16.929,193100.0
2011-10-26 15:55:00,23.18,23.19,23.11,23.18,477200.0,16.9217,16.929,16.8706,16.9217,477200.0
2011-10-27 09:30:00,24.11,24.34,24.08,24.24,269500.0,17.6007,17.7686,17.5788,17.6956,269500.0
2011-10-27 09:35:00,24.22,24.27,24.18,24.24,327800.0,17.681,17.7175,17.6518,17.6956,327800.0
2011-10-27 09:40:00,24.24,24.27,24.09,24.13,61900.0,17.6956,17.7175,17.5861,17.6153,61900.0
2011-10-27 09:45:00,24.13,24.13,24.05,24.11,40100.0,17.6153,17.6153,17.5569,17.6007,40100.0
2011-10-27 09:50:00,24.11,24.12,24.05,24.09,18500.0,17.6007,17.608,17.5569,17.5861,18500.0
2011-10-27 09:55:00,24.07,24.11,23.93,23.93,34600.0,17.5715,17.6007,17.4693,17.4693,34600.0
2011-10-27 10:00:00,23.96,24.01,23.94,23.96,37000.0,17.4912,17.5277,17.4766,17.4912,37000.0
2011-10-27 10:05:00,23.98,23.99,23.84,23.88,36900.0,17.5058,17.5131,17.4036,17.4328,36900.0
2011-10-27 10:10:00,23.87,23.95,23.87,23.94,28100.0,17.4255,17.4839,17.4255,17.4766,28100.0
2011-10-27 10:15:00,23.95,24.07,23.95,24.05,40000.0,17.4839,17.5715,17.4839,17.5569,40000.0
2011-10-27 10:20:00,24.05,24.06,23.94,23.97,38100.0,17.5569,17.5642,17.4766,17.4985,38100.0
2011-10-27 10:25:00,23.97,23.98,23.82,23.88,35800.0,17.4985,17.5058,17.389,17.4328,35800.0
2011-10-27 10:30:00,23.89,23.97,23.89,23.97,150400.0,17.4401,17.4985,17.4401,17.4985,150400.0
2011-10-27 10:35:00,23.97,23.98,23.94,23.98,20500.0,17.4985,17.5058,17.4766,17.5058,20500.0
2011-10-27 10:40:00,23.98,24.07,23.97,24.07,50600.0,17.5058,17.5715,17.4985,17.5715,50600.0
2011-10-27 10:45:00,24.07,24.13,24.06,24.07,38500.0,17.5715,17.6153,17.5642,17.5715,38500.0
2011-10-27 10:50:00,24.07,24.13,24.06,24.13,85900.0,17.5715,17.6153,17.5642,17.6153,85900.0
2011-10-27 10:55:00,24.13,24.14,24.05,24.07,51300.0,17.6153,17.6226,17.5569,17.5715,51300.0
2011-10-27 11:00:00,24.08,24.11,24.03,24.05,38200.0,17.5788,17.6007,17.5423,17.5569,38200.0
2011-10-27 11:05:00,24.05,24.09,24.04,24.06,14300.0,17.5569,17.5861,17.5496,17.5642,14300.0
2011-10-27 11:10:00,24.05,24.11,24.05,24.07,10100.0,17.5569,17.6007,17.5569,17.5715,10100.0
2011-10-27 11:15:00,24.07,24.13,24.06,24.11,28600.0,17.5715,17.6153,17.5642,17.6007,28600.0
2011-10-27 11:20:00,24.1,24.1,24.04,24.04,22900.0,17.5934,17.5934,17.5496,17.5496,22900.0
2011-10-27 11:25:00,24.03,24.07,24.03,24.07,6000.0,17.5423,17.5715,17.5423,17.5715,6000.0
2011-10-27 11:30:00,24.07,24.12,24.06,24.12,37200.0,17.5715,17.608,17.5642,17.608,37200.0
2011-10-27 11:35:00,24.12,24.15,24.1,24.15,13900.0,17.608,17.6299,17.5934,17.6299,13900.0
2011-10-27 11:40:00,24.16,24.18,24.15,24.15,14700.0,17.6372,17.6518,17.6299,17.6299,14700.0
2011-10-27 11:45:00,24.15,24.16,24.14,24.16,40600.0,17.6299,17.6372,17.6226,17.6372,40600.0
2011-10-27 11:50:00,24.16,24.19,24.16,24.18,29100.0,17.6372,17.6591,17.6372,17.6518,29100.0
2011-10-27 11:55:00,24.18,24.3,24.18,24.3,30000.0,17.6518,17.7394,17.6518,17.7394,30000.0
2011-10-27 12:00:00,24.3,24.41,24.3,24.37,45400.0,17.7394,17.8197,17.7394,17.7905,45400.0
2011-10-27 12:05:00,24.37,24.39,24.31,24.33,38200.0,17.7905,17.8051,17.7467,17.7613,38200.0
2011-10-27 12:10:00,24.35,24.41,24.35,24.4,43500.0,17.7759,17.8197,17.7759,17.8124,43500.0
2011-10-27 12:15:00,24.4,24.43,24.39,24.42,37800.0,17.8124,17.8343,17.8051,17.827,37800.0
2011-10-27 12:20:00,24.44,24.45,24.35,24.39,46400.0,17.8416,17.8489,17.7759,17.8051,46400.0
2011-10-27 12:25:00,24.39,24.44,24.39,24.42,16800.0,17.8051,17.8416,17.8051,17.827,16800.0
2011-10-27 12:30:00,24.42,24.46,24.41,24.45,25500.0,17.827,17.8562,17.8197,17.8489,25500.0
2011-10-27 12:35:00,24.46,24.46,24.39,24.41,21600.0,17.8562,17.8562,17.8051,17.8197,21600.0
2011-10-27 12:40:00,24.42,24.47,24.39,24.46,18700.0,17.827,17.8635,17.8051,17.8562,18700.0
2011-10-27 12:45:00,24.45,24.47,24.44,24.46,10500.0,17.8489,17.8635,17.8416,17.8562,10500.0
2011-10-27 12:50:00,24.45,24.46,24.37,24.37,20300.0,17.8489,17.8562,17.7905,17.7905,20300.0
2011-10-27 12:55:00,24.38,24.4,24.38,24.38,8300.0,17.7978,17.8124,17.7978,17.7978,8300.0
2011-10-27 13:00:00,24.39,24.45,24.39,24.43,39600.0,17.8051,17.8489,17.8051,17.8343,39600.0
2011-10-27 13:05:00,24.42,24.46,24.42,24.42,10600.0,17.827,17.8562,17.827,17.827,10600.0
2011-10-27 13:10:00,24.42,24.5,24.42,24.47,37700.0,17.827,17.8854,17.827,17.8635,37700.0
2011-10-27 13:15:00,24.48,24.51,24.44,24.51,117600.0,17.8708,17.8927,17.8416,17.8927,117600.0
2011-10-27 13:20:00,24.5,24.51,24.44,24.45,54400.0,17.8854,17.8927,17.8416,17.8489,54400.0
2011-10-27 13:25:00,24.45,24.45,24.42,24.44,18500.0,17.8489,17.8489,17.827,17.8416,18500.0
2011-10-27 13:30:00,24.43,24.44,24.41,24.42,7800.0,17.8343,17.8416,17.8197,17.827,7800.0
2011-10-27 13:35:00,24.42,24.46,24.42,24.45,6000.0,17.827,17.8562,17.827,17.8489,6000.0
2011-10-27 13:40:00,24.46,24.47,24.44,24.46,23200.0,17.8562,17.8635,17.8416,17.8562,23200.0
2011-10-27 13:45:00,24.46,24.48,24.45,24.47,8200.0,17.8562,17.8708,17.8489,17.8635,8200.0
2011-10-27 13:50:00,24.47,24.52,24.47,24.52,22000.0,17.8635,17.9,17.8635,17.9,22000.0
2011-10-27 13:55:00,24.52,24.53,24.48,24.52,17100.0,17.9,17.9073,17.8708,17.9,17100.0
2011-10-27 14:00:00,24.52,24.56,24.51,24.55,36600.0,17.9,17.9292,17.8927,17.9219,36600.0
2011-10-27 14:05:00,24.55,24.56,24.44,24.44,19700.0,17.9219,17.9292,17.8416,17.8416,19700.0
2011-10-27 14:10:00,24.44,24.44,24.35,24.42,91900.0,17.8416,17.8416,17.7759,17.827,91900.0
2011-10-27 14:15:00,24.42,24.45,24.38,24.41,77600.0,17.827,17.8489,17.7978,17.8197,77600.0
2011-10-27 14:20:00,24.42,24.46,24.42,24.45,16900.0,17.827,17.8562,17.827,17.8489,16900.0
2011-10-27 14:25:00,24.45,24.49,24.44,24.49,28500.0,17.8489,17.8781,17.8416,17.8781,28500.0
2011-10-27 14:30:00,24.5,24.5,24.44,24.47,23500.0,17.8854,17.8854,17.8416,17.8635,23500.0
2011-10-27 14:35:00,24.48,24.52,24.46,24.52,39500.0,17.8708,17.9,17.8562,17.9,39500.0
2011-10-27 14:40:00,24.51,24.53,24.48,24.52,116100.0,17.8927,17.9073,17.8708,17.9,116100.0
2011-10-27 14:45:00,24.51,24.54,24.44,24.44,24500.0,17.8927,17.9146,17.8416,17.8416,24500.0
2011-10-27 14:50:00,24.43,24.46,24.42,24.44,31600.0,17.8343,17.8562,17.827,17.8416,31600.0
2011-10-27 14:55:00,24.45,24.51,24.44,24.47,79200.0,17.8489,17.8927,17.8416,17.8635,79200.0
2011-10-27 15:00:00,24.48,24.5,24.44,24.47,28000.0,17.8708,17.8854,17.8416,17.8635,28000.0
2011-10-27 15:05:00,24.48,24.52,24.47,24.49,58700.0,17.8708,17.9,17.8635,17.8781,58700.0
2011-10-27 15:10:00,24.49,24.51,24.49,24.5,19300.0,17.8781,17.8927,17.8781,17.8854,19300.0
2011-10-27 15:15:00,24.5,24.52,24.47,24.52,35100.0,17.8854,17.9,17.8635,17.9,35100.0
2011-10-27 15:20:00,24.52,24.57,24.5,24.54,184900.0,17.9,17.9365,17.8854,17.9146,184900.0
2011-10-27 15:25:00,24.54,24.56,24.51,24.51,105800.0,17.9146,17.9292,17.8927,17.8927,105800.0
2011-10-27 15:30:00,24.51,24.55,24.48,24.48,55600.0,17.8927,17.9219,17.8708,17.8708,55600.0
2011-10-27 15:35:00,24.48,24.5,24.41,24.44,157400.0,17.8708,17.8854,17.8197,17.8416,157400.0
2011-10-27 15:40:00,24.45,24.49,24.43,24.46,105100.0,17.8489,17.8781,17.8343,17.8562,105100.0
2011-10-27 15:45:00,24.46,24.46,24.19,24.26,183300.0,17.8562,17.8562,17.6591,17.7102,183300.0
2011-10-27 15:50:00,24.27,24.3,24.18,24.2,289100.0,17.7175,17.7394,17.6518,17.6664,289100.0
2011-10-27 15:55:00,24.2,24.37,24.19,24.37,231000.0,17.6664,17.7905,17.6591,17.7905,231000.0
2011-10-28 09:30:00,24.36,24.53,24.19,24.24,40800.0,17.7832,17.9073,17.6591,17.6956,40800.0
2011-10-28 09:35:00,24.24,24.39,24.2,24.39,94700.0,17.6956,17.8051,17.6664,17.8051,94700.0
2011-10-28 09:40:00,24.4,24.41,24.27,24.28,29000.0,17.8124,17.8197,17.7175,17.7248,29000.0
2011-10-28 09:45:00,24.29,24.33,24.17,24.24,118100.0,17.7321,17.7613,17.6445,17.6956,118100.0
2011-10-28 09:50:00,24.24,24.24,24.14,24.19,39100.0,17.6956,17.6956,17.6226,17.6591,39100.0
2011-10-28 09:55:00,24.2,24.22,24.09,24.19,33600.0,17.6664,17.681,17.5861,17.6591,33600.0
2011-10-28 10:00:00,24.2,24.2,24.08,24.08,42700.0,17.6664,17.6664,17.5788,17.5788,42700.0
2011-10-28 10:05:00,24.06,24.15,24.02,24.14,30800.0,17.5642,17.6299,17.535,17.6226,30800.0
2011-10-28 10:10:00,24.14,24.2,24.1,24.1,34600.0,17.6226,17.6664,17.5934,17.5934,34600.0
2011-10-28 10:15:00,24.09,24.19,24.07,24.15,54400.0,17.5861,17.6591,17.5715,17.6299,54400.0
2011-10-28 10:20:00,24.15,24.25,24.15,24.24,20400.0,17.6299,17.7029,17.6299,17.6956,20400.0
2011-10-28 10:25:00,24.25,24.28,24.19,24.23,24400.0,17.7029,17.7248,17.6591,17.6883,24400.0
2011-10-28 10:30:00,24.23,24.31,24.22,24.29,22300.0,17.6883,17.7467,17.681,17.7321,22300.0
2011-10-28 10:35:00,24.28,24.38,24.27,24.36,16300.0,17.7248,17.7978,17.7175,17.7832,16300.0
2011-10-28 10:40:00,24.38,24.38,24.27,24.27,22900.0,17.7978,17.7978,17.7175,17.7175,22900.0
2011-10-28 10:45:00,24.26,24.29,24.2,24.23,24800.0,17.7102,17.7321,17.6664,17.6883,24800.0
2011-10-28 10:50:00,24.22,24.27,24.17,24.27,49400.0,17.681,17.7175,17.6445,17.7175,49400.0
2011-10-28 10:55:00,24.27,24.32,24.22,24.32,9200.0,17.7175,17.754,17.681,17.754,9200.0
2011-10-28 11:00:00,24.31,24.33,24.28,24.29,11600.0,17.7467,17.7613,17.7248,17.7321,11600.0
2011-10-28 11:05:00,24.29,24.35,24.25,24.35,56000.0,17.7321,17.7759,17.7029,17.7759,56000.0
2011-10-28 11:10:00,24.36,24.39,24.33,24.38,5400.0,17.7832,17.8051,17.7613,17.7978,5400.0
2011-10-28 11:15:00,24.37,24.37,24.3,24.32,44300.0,17.7905,17.7905,17.7394,17.754,44300.0
2011-10-28 11:20:00,24.33,24.38,24.33,24.35,8300.0,17.7613,17.7978,17.7613,17.7759,8300.0
2011-10-28 11:25:00,24.35,24.35,24.29,24.35,7400.0,17.7759,17.7759,17.7321,17.7759,7400.0
2011-10-28 11:30:00,24.35,24.42,24.35,24.39,19500.0,17.7759,17.827,17.7759,17.8051,19500.0
2011-10-28 11:35:00,24.4,24.42,24.27,24.29,24500.0,17.8124,17.827,17.7175,17.7321,24500.0
2011-10-28 11:40:00,24.29,24.31,24.24,24.24,20100.0,17.7321,17.7467,17.6956,17.6956,20100.0
2011-10-28 11:45:00,24.25,24.28,24.23,24.26,7800.0,17.7029,17.7248,17.6883,17.7102,7800.0
2011-10-28 11:50:00,24.26,24.29,24.21,24.21,19000.0,17.7102,17.7321,17.6737,17.6737,19000.0
2011-10-28 11:55:00,24.21,24.23,24.14,24.16,78700.0,17.6737,17.6883,17.6226,17.6372,78700.0
2011-10-28 12:00:00,24.15,24.24,24.15,24.23,15700.0,17.6299,17.6956,17.6299,17.6883,15700.0
2011-10-28 12:05:00,24.23,24.25,24.23,24.24,3400.0,17.6883,17.7029,17.6883,17.6956,3400.0
2011-10-28 12:10:00,24.26,24.3,24.25,24.28,5100.0,17.7102,17.7394,17.7029,17.7248,5100.0
2011-10-28 12:15:00,24.29,24.29,24.19,24.19,307700.0,17.7321,17.7321,17.6591,17.6591,307700.0
2011-10-28 12:20:00,24.2,24.2,24.16,24.17,69500.0,17.6664,17.6664,17.6372,17.6445,69500.0
2011-10-28 12:25:00,24.17,24.17,24.08,24.12,53800.0,17.6445,17.6445,17.5788,17.608,53800.0
2011-10-28 12:30:00,24.1,24.17,24.1,24.17,10500.0,17.5934,17.6445,17.5934,17.6445,10500.0
2011-10-28 12:35:00,24.17,24.21,24.15,24.17,13100.0,17.6445,17.6737,17.6299,17.6445,13100.0
2011-10-28 12:40:00,24.18,24.22,24.18,24.19,3000.0,17.6518,17.681,17.6518,17.6591,3000.0
2011-10-28 12:45:00,24.18,24.24,24.16,24.22,9400.0,17.6518,17.6956,17.6372,17.681,9400.0
2011-10-28 12:50:00,24.23,24.23,24.14,24.16,12400.0,17.6883,17.6883,17.6226,17.6372,12400.0
2011-10-28 12:55:00,24.16,24.21,24.15,24.21,5400.0,17.6372,17.6737,17.6299,17.6737,5400.0
2011-10-28 13:00:00,24.21,24.22,24.2,24.22,3100.0,17.6737,17.681,17.6664,17.681,3100.0
2011-10-28 13:05:00,24.21,24.21,24.14,24.14,15300.0,17.6737,17.6737,17.6226,17.6226,15300.0
2011-10-28 13:10:00,24.14,24.14,24.11,24.13,4900.0,17.6226,17.6226,17.6007,17.6153,4900.0
2011-10-28 13:15:00,24.11,24.17,24.11,24.16,13700.0,17.6007,17.6445,17.6007,17.6372,13700.0
2011-10-28 13:20:00,24.16,24.21,24.16,24.2,11800.0,17.6372,17.6737,17.6372,17.6664,11800.0
2011-10-28 13:25:00,24.21,24.25,24.2,24.2,10300.0,17.6737,17.7029,17.6664,17.6664,10300.0
2011-10-28 13:30:00,24.2,24.2,24.14,24.18,14200.0,17.6664,17.6664,17.6226,17.6518,14200.0
2011-10-28 13:35:00,24.18,24.19,24.16,24.16,1000.0,17.6518,17.6591,17.6372,17.6372,1000.0
2011-10-28 13:40:00,24.14,24.16,24.11,24.16,3000.0,17.6226,17.6372,17.6007,17.6372,3000.0
2011-10-28 13:45:00,24.16,24.16,24.09,24.12,3500.0,17.6372,17.6372,17.5861,17.608,3500.0
2011-10-28 13:50:00,24.12,24.16,24.1,24.11,8300.0,17.608,17.6372,17.5934,17.6007,8300.0
2011-10-28 13:55:00,24.11,24.17,24.09,24.12,6300.0,17.6007,17.6445,17.5861,17.608,6300.0
2011-10-28 14:00:00,24.14,24.17,24.12,24.15,3700.0,17.6226,17.6445,17.608,17.6299,3700.0
2011-10-28 14:05:00,24.14,24.14,24.05,24.13,39400.0,17.6226,17.6226,17.5569,17.6153,39400.0
2011-10-28 14:10:00,24.15,24.15,24.07,24.1,16800.0,17.6299,17.6299,17.5715,17.5934,16800.0
2011-10-28 14:15:00,24.08,24.08,23.98,24.01,41800.0,17.5788,17.5788,17.5058,17.5277,41800.0
2011-10-28 14:20:00,24.01,24.05,24.01,24.05,24400.0,17.5277,17.5569,17.5277,17.5569,24400.0
2011-10-28 14:25:00,24.05,24.07,24.05,24.06,3700.0,17.5569,17.5715,17.5569,17.5642,3700.0
2011-10-28 14:30:00,24.06,24.14,24.06,24.14,8600.0,17.5642,17.6226,17.5642,17.6226,8600.0
2011-10-28 14:35:00,24.13,24.13,24.07,24.07,15600.0,17.6153,17.6153,17.5715,17.5715,15600.0
2011-10-28 14:40:00,24.08,24.15,24.08,24.13,30800.0,17.5788,17.6299,17.5788,17.6153,30800.0
2011-10-28 14:45:00,24.13,24.13,24.08,24.09,30200.0,17.6153,17.6153,17.5788,17.5861,30200.0
2011-10-28 14:50:00,24.08,24.09,24.05,24.05,147000.0,17.5788,17.5861,17.5569,17.5569,147000.0
2011-10-28 14:55:00,24.05,24.05,24.0,24.04,11700.0,17.5569,17.5569,17.5204,17.5496,11700.0
2011-10-28 15:00:00,24.06,24.18,24.05,24.16,24900.0,17.5642,17.6518,17.5569,17.6372,24900.0
2011-10-28 15:05:00,24.16,24.21,24.16,24.17,10600.0,17.6372,17.6737,17.6372,17.6445,10600.0
2011-10-28 15:10:00,24.16,24.17,24.13,24.16,31300.0,17.6372,17.6445,17.6153,17.6372,31300.0
2011-10-28 15:15:00,24.15,24.17,24.08,24.09,34900.0,17.6299,17.6445,17.5788,17.5861,34900.0
2011-10-28 15:20:00,24.09,24.16,24.09,24.14,22400.0,17.5861,17.6372,17.5861,17.6226,22400.0
2011-10-28 15:25:00,24.16,24.16,24.13,24.15,13800.0,17.6372,17.6372,17.6153,17.6299,13800.0
2011-10-28 15:30:00,24.15,24.15,24.1,24.15,24700.0,17.6299,17.6299,17.5934,17.6299,24700.0
2011-10-28 15:35:00,24.15,24.17,24.08,24.16,47100.0,17.6299,17.6445,17.5788,17.6372,47100.0
2011-10-28 15:40:00,24.15,24.19,24.12,24.18,58200.0,17.6299,17.6591,17.608,17.6518,58200.0
2011-10-28 15:45:00,24.18,24.18,24.12,24.17,22000.0,17.6518,17.6518,17.608,17.6445,22000.0
2011-10-28 15:50:00,24.16,24.21,24.15,24.19,19300.0,17.6372,17.6737,17.6299,17.6591,19300.0
2011-10-28 15:55:00,24.19,24.19,24.13,24.15,58500.0,17.6591,17.6591,17.6153,17.6299,58500.0
2011-10-31 09:30:00,23.99,23.99,23.68,23.7,15300.0,17.5131,17.5131,17.2867,17.3013,15300.0
2011-10-31 09:35:00,23.65,23.71,23.57,23.71,36900.0,17.2648,17.3086,17.2064,17.3086,36900.0
2011-10-31 09:40:00,23.73,23.79,23.68,23.68,31400.0,17.3232,17.367,17.2867,17.2867,31400.0
2011-10-31 09:45:00,23.67,23.71,23.62,23.7,27200.0,17.2794,17.3086,17.2429,17.3013,27200.0
2011-10-31 09:50:00,23.64,23.71,23.64,23.7,10300.0,17.2575,17.3086,17.2575,17.3013,10300.0
2011-10-31 09:55:00,23.68,23.71,23.66,23.67,21500.0,17.2867,17.3086,17.2721,17.2794,21500.0
2011-10-31 10:00:00,23.66,23.7,23.63,23.66,25800.0,17.2721,17.3013,17.2502,17.2721,25800.0
2011-10-31 10:05:00,23.66,23.74,23.66,23.74,27000.0,17.2721,17.3305,17.2721,17.3305,27000.0
2011-10-31 10:10:00,23.75,23.79,23.71,23.73,25300.0,17.3378,17.367,17.3086,17.3232,25300.0
2011-10-31 10:15:00,23.74,23.78,23.71,23.72,15500.0,17.3305,17.3597,17.3086,17.3159,15500.0
2011-10-31 10:20:00,23.72,23.74,23.62,23.62,13900.0,17.3159,17.3305,17.2429,17.2429,13900.0
2011-10-31 10:25:00,23.63,23.67,23.61,23.63,13400.0,17.2502,17.2794,17.2356,17.2502,13400.0
2011-10-31 10:30:00,23.63,23.73,23.63,23.72,13000.0,17.2502,17.3232,17.2502,17.3159,13000.0
2011-10-31 10:35:00,23.73,23.73,23.66,23.68,16100.0,17.3232,17.3232,17.2721,17.2867,16100.0
2011-10-31 10:40:00,23.68,23.7,23.67,23.68,6200.0,17.2867,17.3013,17.2794,17.2867,6200.0
2011-10-31 10:45:00,23.69,23.71,23.67,23.71,18900.0,17.294,17.3086,17.2794,17.3086,18900.0
2011-10-31 10:50:00,23.71,23.79,23.71,23.74,13000.0,17.3086,17.367,17.3086,17.3305,13000.0
2011-10-31 10:55:00,23.71,23.8,23.71,23.74,18400.0,17.3086,17.3743,17.3086,17.3305,18400.0
2011-10-31 11:00:00,23.73,23.79,23.69,23.74,17100.0,17.3232,17.367,17.294,17.3305,17100.0
2011-10-31 11:05:00,23.73,23.83,23.73,23.83,11100.0,17.3232,17.3963,17.3232,17.3963,11100.0
2011-10-31 11:10:00,23.84,23.85,23.78,23.79,6500.0,17.4036,17.4109,17.3597,17.367,6500.0
2011-10-31 11:15:00,23.78,23.78,23.73,23.73,8100.0,17.3597,17.3597,17.3232,17.3232,8100.0
2011-10-31 11:20:00,23.74,23.77,23.74,23.77,9600.0,17.3305,17.3524,17.3305,17.3524,9600.0
2011-10-31 11:25:00,23.79,23.82,23.77,23.82,5600.0,17.367,17.389,17.3524,17.389,5600.0
2011-10-31 11:30:00,23.82,23.88,23.81,23.85,20500.0,17.389,17.4328,17.3817,17.4109,20500.0
2011-10-31 11:35:00,23.88,23.89,23.84,23.85,8800.0,17.4328,17.4401,17.4036,17.4109,8800.0
2011-10-31 11:40:00,23.87,23.9,23.87,23.89,7200.0,17.4255,17.4474,17.4255,17.4401,7200.0
2011-10-31 11:45:00,23.91,23.91,23.88,23.88,5400.0,17.4547,17.4547,17.4328,17.4328,5400.0
2011-10-31 11:50:00,23.9,23.95,23.89,23.94,10000.0,17.4474,17.4839,17.4401,17.4766,10000.0
2011-10-31 11:55:00,23.92,23.93,23.88,23.91,9900.0,17.462,17.4693,17.4328,17.4547,9900.0
2011-10-31 12:00:00,23.9,23.93,23.9,23.92,3100.0,17.4474,17.4693,17.4474,17.462,3100.0
2011-10-31 12:05:00,23.92,23.95,23.91,23.93,2200.0,17.462,17.4839,17.4547,17.4693,2200.0
2011-10-31 12:10:00,23.95,23.97,23.95,23.97,1900.0,17.4839,17.4985,17.4839,17.4985,1900.0
2011-10-31 12:15:00,23.95,23.95,23.86,23.87,14900.0,17.4839,17.4839,17.4182,17.4255,14900.0
2011-10-31 12:20:00,23.87,23.89,23.87,23.88,5400.0,17.4255,17.4401,17.4255,17.4328,5400.0
2011-10-31 12:25:00,23.87,23.87,23.82,23.83,8300.0,17.4255,17.4255,17.389,17.3963,8300.0
2011-10-31 12:30:00,23.81,23.86,23.81,23.86,13700.0,17.3817,17.4182,17.3817,17.4182,13700.0
2011-10-31 12:35:00,23.84,23.89,23.84,23.89,8200.0,17.4036,17.4401,17.4036,17.4401,8200.0
2011-10-31 12:40:00,23.88,23.9,23.87,23.9,5600.0,17.4328,17.4474,17.4255,17.4474,5600.0
2011-10-31 12:45:00,23.88,23.91,23.87,23.89,5500.0,17.4328,17.4547,17.4255,17.4401,5500.0
2011-10-31 12:50:00,23.89,23.9,23.88,23.88,10600.0,17.4401,17.4474,17.4328,17.4328,10600.0
2011-10-31 12:55:00,23.88,23.91,23.88,23.91,2000.0,17.4328,17.4547,17.4328,17.4547,2000.0
2011-10-31 13:00:00,23.92,24.0,23.92,23.98,25100.0,17.462,17.5204,17.462,17.5058,25100.0
2011-10-31 13:05:00,23.98,23.98,23.95,23.95,7000.0,17.5058,17.5058,17.4839,17.4839,7000.0
2011-10-31 13:10:00,23.96,24.03,23.96,24.03,7300.0,17.4912,17.5423,17.4912,17.5423,7300.0
2011-10-31 13:15:00,24.02,24.02,23.96,23.96,42200.0,17.535,17.535,17.4912,17.4912,42200.0
2011-10-31 13:20:00,23.95,23.97,23.92,23.92,12600.0,17.4839,17.4985,17.462,17.462,12600.0
2011-10-31 13:25:00,23.92,23.92,23.9,23.91,4100.0,17.462,17.462,17.4474,17.4547,4100.0
2011-10-31 13:30:00,23.91,23.95,23.9,23.92,6700.0,17.4547,17.4839,17.4474,17.462,6700.0
2011-10-31 13:35:00,23.92,24.02,23.92,24.0,28700.0,17.462,17.535,17.462,17.5204,28700.0
2011-10-31 13:40:00,24.0,24.06,24.0,24.06,7300.0,17.5204,17.5642,17.5204,17.5642,7300.0
2011-10-31 13:45:00,24.05,24.07,24.03,24.07,5000.0,17.5569,17.5715,17.5423,17.5715,5000.0
2011-10-31 13:50:00,24.08,24.09,24.03,24.03,10300.0,17.5788,17.5861,17.5423,17.5423,10300.0
2011-10-31 13:55:00,24.04,24.05,23.99,24.04,41000.0,17.5496,17.5569,17.5131,17.5496,41000.0
2011-10-31 14:00:00,24.04,24.08,24.01,24.05,22900.0,17.5496,17.5788,17.5277,17.5569,22900.0
2011-10-31 14:05:00,24.05,24.05,23.99,24.0,21600.0,17.5569,17.5569,17.5131,17.5204,21600.0
2011-10-31 14:10:00,24.0,24.01,23.97,24.0,11500.0,17.5204,17.5277,17.4985,17.5204,11500.0
2011-10-31 14:15:00,23.99,24.0,23.97,24.0,3800.0,17.5131,17.5204,17.4985,17.5204,3800.0
2011-10-31 14:20:00,24.01,24.02,23.96,23.96,14500.0,17.5277,17.535,17.4912,17.4912,14500.0
2011-10-31 14:25:00,23.96,24.0,23.95,24.0,19700.0,17.4912,17.5204,17.4839,17.5204,19700.0
2011-10-31 14:30:00,24.0,24.01,23.96,23.98,26500.0,17.5204,17.5277,17.4912,17.5058,26500.0
2011-10-31 14:35:00,23.98,23.98,23.9,23.92,49200.0,17.5058,17.5058,17.4474,17.462,49200.0
2011-10-31 14:40:00,23.92,23.93,23.89,23.89,21700.0,17.462,17.4693,17.4401,17.4401,21700.0
2011-10-31 14:45:00,23.89,23.91,23.88,23.89,34800.0,17.4401,17.4547,17.4328,17.4401,34800.0
2011-10-31 14:50:00,23.89,23.93,23.89,23.93,18400.0,17.4401,17.4693,17.4401,17.4693,18400.0
2011-10-31 14:55:00,23.94,23.96,23.91,23.92,29900.0,17.4766,17.4912,17.4547,17.462,29900.0
2011-10-31 15:00:00,23.92,23.93,23.87,23.87,49100.0,17.462,17.4693,17.4255,17.4255,49100.0
2011-10-31 15:05:00,23.87,23.89,23.79,23.79,33500.0,17.4255,17.4401,17.367,17.367,33500.0
2011-10-31 15:10:00,23.79,23.82,23.77,23.77,39300.0,17.367,17.389,17.3524,17.3524,39300.0
2011-10-31 15:15:00,23.77,23.78,23.71,23.71,35700.0,17.3524,17.3597,17.3086,17.3086,35700.0
2011-10-31 15:20:00,23.71,23.73,23.67,23.7,33400.0,17.3086,17.3232,17.2794,17.3013,33400.0
2011-10-31 15:25:00,23.7,23.71,23.64,23.65,48500.0,17.3013,17.3086,17.2575,17.2648,48500.0
2011-10-31 15:30:00,23.64,23.71,23.63,23.7,43400.0,17.2575,17.3086,17.2502,17.3013,43400.0
2011-10-31 15:35:00,23.7,23.75,23.68,23.71,39100.0,17.3013,17.3378,17.2867,17.3086,39100.0
2011-10-31 15:40:00,23.7,23.71,23.63,23.65,95800.0,17.3013,17.3086,17.2502,17.2648,95800.0
2011-10-31 15:45:00,23.65,23.66,23.58,23.65,60800.0,17.2648,17.2721,17.2137,17.2648,60800.0
2011-10-31 15:50:00,23.63,23.68,23.6,23.68,207900.0,17.2502,17.2867,17.2283,17.2867,207900.0
2011-10-31 15:55:00,23.66,23.67,23.41,23.42,152600.0,17.2721,17.2794,17.0896,17.0969,152600.0
2011-11-01 09:30:00,22.61,22.61,22.29,22.47,266100.0,16.5056,16.5056,16.272,16.4034,266100.0
2011-11-01 09:35:00,22.43,22.73,22.41,22.67,150200.0,16.3742,16.5932,16.3596,16.5494,150200.0
2011-11-01 09:40:00,22.69,22.92,22.62,22.9,301400.0,16.564,16.7319,16.5129,16.7173,301400.0
2011-11-01 09:45:00,22.9,23.01,22.79,22.79,177200.0,16.7173,16.7976,16.637,16.637,177200.0
2011-11-01 09:50:00,22.78,22.84,22.77,22.82,33700.0,16.6297,16.6735,16.6224,16.6589,33700.0
2011-11-01 09:55:00,22.81,23.01,22.79,22.96,72000.0,16.6516,16.7976,16.637,16.7611,72000.0
2011-11-01 10:00:00,22.93,22.97,22.82,22.97,43800.0,16.7392,16.7684,16.6589,16.7684,43800.0
2011-11-01 10:05:00,22.97,22.97,22.89,22.96,38700.0,16.7684,16.7684,16.71,16.7611,38700.0
2011-11-01 10:10:00,22.96,23.03,22.93,22.99,31100.0,16.7611,16.8122,16.7392,16.783,31100.0
2011-11-01 10:15:00,22.98,23.02,22.93,22.93,17000.0,16.7757,16.8049,16.7392,16.7392,17000.0
2011-11-01 10:20:00,22.93,22.95,22.88,22.95,14900.0,16.7392,16.7538,16.7027,16.7538,14900.0
2011-11-01 10:25:00,22.94,23.12,22.94,23.08,45800.0,16.7465,16.8779,16.7465,16.8487,45800.0
2011-11-01 10:30:00,23.07,23.11,23.03,23.1,11700.0,16.8414,16.8706,16.8122,16.8633,11700.0
2011-11-01 10:35:00,23.1,23.14,23.06,23.12,14700.0,16.8633,16.8925,16.8341,16.8779,14700.0
2011-11-01 10:40:00,23.11,23.17,23.05,23.05,13700.0,16.8706,16.9144,16.8268,16.8268,13700.0
2011-11-01 10:45:00,23.05,23.05,22.93,22.95,24600.0,16.8268,16.8268,16.7392,16.7538,24600.0
2011-11-01 10:50:00,22.95,23.0,22.87,22.88,18700.0,16.7538,16.7903,16.6954,16.7027,18700.0
2011-11-01 10:55:00,22.88,22.97,22.77,22.8,46000.0,16.7027,16.7684,16.6224,16.6443,46000.0
2011-11-01 11:00:00,22.8,22.86,22.72,22.72,22700.0,16.6443,16.6881,16.5859,16.5859,22700.0
2011-11-01 11:05:00,22.73,22.82,22.72,22.81,19300.0,16.5932,16.6589,16.5859,16.6516,19300.0
2011-11-01 11:10:00,22.82,22.88,22.82,22.86,20400.0,16.6589,16.7027,16.6589,16.6881,20400.0
2011-11-01 11:15:00,22.86,22.95,22.86,22.93,20300.0,16.6881,16.7538,16.6881,16.7392,20300.0
2011-11-01 11:20:00,22.92,22.92,22.81,22.81,50900.0,16.7319,16.7319,16.6516,16.6516,50900.0
2011-11-01 11:25:00,22.82,22.86,22.76,22.79,12400.0,16.6589,16.6881,16.6151,16.637,12400.0
2011-11-01 11:30:00,22.78,22.79,22.67,22.69,11600.0,16.6297,16.637,16.5494,16.564,11600.0
2011-11-01 11:35:00,22.67,22.76,22.65,22.73,24100.0,16.5494,16.6151,16.5348,16.5932,24100.0
2011-11-01 11:40:00,22.73,22.75,22.66,22.66,36700.0,16.5932,16.6078,16.5421,16.5421,36700.0
2011-11-01 11:45:00,22.67,22.73,22.59,22.65,39400.0,16.5494,16.5932,16.491,16.5348,39400.0
2011-11-01 11:50:00,22.65,22.65,22.58,22.6,16400.0,16.5348,16.5348,16.4837,16.4983,16400.0
2011-11-01 11:55:00,22.6,22.63,22.58,22.58,3900.0,16.4983,16.5202,16.4837,16.4837,3900.0
2011-11-01 12:00:00,22.57,22.57,22.48,22.49,40400.0,16.4764,16.4764,16.4107,16.418,40400.0
2011-11-01 12:05:00,22.49,22.68,22.48,22.63,31400.0,16.418,16.5567,16.4107,16.5202,31400.0
2011-11-01 12:10:00,22.62,22.73,22.61,22.68,7400.0,16.5129,16.5932,16.5056,16.5567,7400.0
2011-11-01 12:15:00,22.66,22.66,22.54,22.56,16000.0,16.5421,16.5421,16.4545,16.4691,16000.0
2011-11-01 12:20:00,22.56,22.59,22.51,22.56,13800.0,16.4691,16.491,16.4326,16.4691,13800.0
2011-11-01 12:25:00,22.57,22.6,22.5,22.52,16900.0,16.4764,16.4983,16.4253,16.4399,16900.0
2011-11-01 12:30:00,22.52,22.69,22.5,22.65,77600.0,16.4399,16.564,16.4253,16.5348,77600.0
2011-11-01 12:35:00,22.64,22.74,22.64,22.74,11500.0,16.5275,16.6005,16.5275,16.6005,11500.0
2011-11-01 12:40:00,22.75,22.76,22.62,22.64,62900.0,16.6078,16.6151,16.5129,16.5275,62900.0
2011-11-01 12:45:00,22.65,22.67,22.53,22.54,37700.0,16.5348,16.5494,16.4472,16.4545,37700.0
2011-11-01 12:50:00,22.54,22.57,22.49,22.49,6000.0,16.4545,16.4764,16.418,16.418,6000.0
2011-11-01 12:55:00,22.5,22.53,22.48,22.5,17600.0,16.4253,16.4472,16.4107,16.4253,17600.0
2011-11-01 13:00:00,22.47,22.5,22.45,22.47,13600.0,16.4034,16.4253,16.3888,16.4034,13600.0
2011-11-01 13:05:00,22.48,22.57,22.45,22.46,43900.0,16.4107,16.4764,16.3888,16.3961,43900.0
2011-11-01 13:10:00,22.46,22.57,22.46,22.51,32200.0,16.3961,16.4764,16.3961,16.4326,32200.0
2011-11-01 13:15:00,22.52,22.62,22.52,22.55,33100.0,16.4399,16.5129,16.4399,16.4618,33100.0
2011-11-01 13:20:00,22.55,22.55,22.47,22.5,19100.0,16.4618,16.4618,16.4034,16.4253,19100.0
2011-11-01 13:25:00,22.5,22.77,22.46,22.72,112700.0,16.4253,16.6224,16.3961,16.5859,112700.0
2011-11-01 13:30:00,22.72,22.8,22.64,22.77,67200.0,16.5859,16.6443,16.5275,16.6224,67200.0
2011-11-01 13:35:00,22.77,22.83,22.69,22.7,46500.0,16.6224,16.6662,16.564,16.5713,46500.0
2011-11-01 13:40:00,22.7,22.8,22.7,22.8,30700.0,16.5713,16.6443,16.5713,16.6443,30700.0
2011-11-01 13:45:00,22.8,22.9,22.8,22.83,44700.0,16.6443,16.7173,16.6443,16.6662,44700.0
2011-11-01 13:50:00,22.84,22.92,22.75,22.78,71800.0,16.6735,16.7319,16.6078,16.6297,71800.0
2011-11-01 13:55:00,22.79,22.79,22.61,22.68,58100.0,16.637,16.637,16.5056,16.5567,58100.0
2011-11-01 14:00:00,22.67,22.78,22.64,22.74,43200.0,16.5494,16.6297,16.5275,16.6005,43200.0
2011-11-01 14:05:00,22.72,22.81,22.7,22.81,33800.0,16.5859,16.6516,16.5713,16.6516,33800.0
2011-11-01 14:10:00,22.79,22.86,22.75,22.86,27400.0,16.637,16.6881,16.6078,16.6881,27400.0
2011-11-01 14:15:00,22.85,22.87,22.75,22.8,63700.0,16.6808,16.6954,16.6078,16.6443,63700.0
2011-11-01 14:20:00,22.8,22.91,22.79,22.91,40200.0,16.6443,16.7246,16.637,16.7246,40200.0
2011-11-01 14:25:00,22.92,22.99,22.89,22.9,57600.0,16.7319,16.783,16.71,16.7173,57600.0
2011-11-01 14:30:00,22.89,22.94,22.84,22.92,83500.0,16.71,16.7465,16.6735,16.7319,83500.0
2011-11-01 14:35:00,22.91,22.92,22.77,22.79,44000.0,16.7246,16.7319,16.6224,16.637,44000.0
2011-11-01 14:40:00,22.78,22.85,22.76,22.85,58000.0,16.6297,16.6808,16.6151,16.6808,58000.0
2011-11-01 14:45:00,22.85,22.88,22.76,22.76,54500.0,16.6808,16.7027,16.6151,16.6151,54500.0
2011-11-01 14:50:00,22.76,22.81,22.6,22.61,44900.0,16.6151,16.6516,16.4983,16.5056,44900.0
2011-11-01 14:55:00,22.62,22.62,22.56,22.59,33500.0,16.5129,16.5129,16.4691,16.491,33500.0
2011-11-01 15:00:00,22.58,22.61,22.46,22.48,36200.0,16.4837,16.5056,16.3961,16.4107,36200.0
2011-11-01 15:05:00,22.48,22.51,22.42,22.47,60200.0,16.4107,16.4326,16.3669,16.4034,60200.0
2011-11-01 15:10:00,22.46,22.54,22.43,22.54,198500.0,16.3961,16.4545,16.3742,16.4545,198500.0
2011-11-01 15:15:00,22.53,22.53,22.4,22.46,77400.0,16.4472,16.4472,16.3523,16.3961,77400.0
2011-11-01 15:20:00,22.46,22.49,22.37,22.4,69700.0,16.3961,16.418,16.3304,16.3523,69700.0
2011-11-01 15:25:00,22.41,22.5,22.41,22.48,70200.0,16.3596,16.4253,16.3596,16.4107,70200.0
2011-11-01 15:30:00,22.47,22.57,22.46,22.49,96200.0,16.4034,16.4764,16.3961,16.418,96200.0
2011-11-01 15:35:00,22.49,22.6,22.49,22.59,91100.0,16.418,16.4983,16.418,16.491,91100.0
2011-11-01 15:40:00,22.58,22.58,22.41,22.44,141800.0,16.4837,16.4837,16.3596,16.3815,141800.0
2011-11-01 15:45:00,22.43,22.44,22.3,22.36,208000.0,16.3742,16.3815,16.2793,16.3231,208000.0
2011-11-01 15:50:00,22.34,22.35,22.25,22.29,124600.0,16.3085,16.3158,16.2428,16.272,124600.0
2011-11-01 15:55:00,22.29,22.34,22.24,22.29,182500.0,16.272,16.3085,16.2355,16.272,182500.0
2011-11-02 09:30:00,22.9,22.96,22.71,22.94,21100.0,16.7173,16.7611,16.5786,16.7465,21100.0
2011-11-02 09:35:00,22.97,22.97,22.84,22.86,24400.0,16.7684,16.7684,16.6735,16.6881,24400.0
2011-11-02 09:40:00,22.87,22.87,22.78,22.85,25200.0,16.6954,16.6954,16.6297,16.6808,25200.0
2011-11-02 09:45:00,22.85,22.85,22.82,22.83,20800.0,16.6808,16.6808,16.6589,16.6662,20800.0
2011-11-02 09:50:00,22.83,22.83,22.73,22.75,12100.0,16.6662,16.6662,16.5932,16.6078,12100.0
2011-11-02 09:55:00,22.73,22.73,22.66,22.67,11800.0,16.5932,16.5932,16.5421,16.5494,11800.0
2011-11-02 10:00:00,22.68,22.76,22.68,22.72,15400.0,16.5567,16.6151,16.5567,16.5859,15400.0
2011-11-02 10:05:00,22.73,22.75,22.69,22.75,5300.0,16.5932,16.6078,16.564,16.6078,5300.0
2011-11-02 10:10:00,22.75,22.83,22.75,22.82,22500.0,16.6078,16.6662,16.6078,16.6589,22500.0
2011-11-02 10:15:00,22.8,22.84,22.78,22.83,29500.0,16.6443,16.6735,16.6297,16.6662,29500.0
2011-11-02 10:20:00,22.83,22.87,22.81,22.87,20800.0,16.6662,16.6954,16.6516,16.6954,20800.0
2011-11-02 10:25:00,22.87,22.9,22.87,22.9,23400.0,16.6954,16.7173,16.6954,16.7173,23400.0
2011-11-02 10:30:00,22.89,22.89,22.83,22.84,4700.0,16.71,16.71,16.6662,16.6735,4700.0
2011-11-02 10:35:00,22.85,22.91,22.85,22.88,5200.0,16.6808,16.7246,16.6808,16.7027,5200.0
2011-11-02 10:40:00,22.89,22.96,22.89,22.96,30000.0,16.71,16.7611,16.71,16.7611,30000.0
2011-11-02 10:45:00,22.96,23.07,22.92,23.06,84600.0,16.7611,16.8414,16.7319,16.8341,84600.0
2011-11-02 10:50:00,23.07,23.13,23.05,23.1,6600.0,16.8414,16.8852,16.8268,16.8633,6600.0
2011-11-02 10:55:00,23.11,23.15,23.08,23.09,8400.0,16.8706,16.8998,16.8487,16.856,8400.0
2011-11-02 11:00:00,23.09,23.13,23.09,23.09,13600.0,16.856,16.8852,16.856,16.856,13600.0
2011-11-02 11:05:00,23.1,23.18,23.1,23.16,11400.0,16.8633,16.9217,16.8633,16.9071,11400.0
2011-11-02 11:10:00,23.16,23.16,23.12,23.12,5200.0,16.9071,16.9071,16.8779,16.8779,5200.0
2011-11-02 11:15:00,23.13,23.2,23.12,23.2,9600.0,16.8852,16.9363,16.8779,16.9363,9600.0
2011-11-02 11:20:00,23.2,23.21,23.15,23.2,10700.0,16.9363,16.9436,16.8998,16.9363,10700.0
2011-11-02 11:25:00,23.2,23.2,23.14,23.15,8000.0,16.9363,16.9363,16.8925,16.8998,8000.0
2011-11-02 11:30:00,23.16,23.16,23.13,23.14,5100.0,16.9071,16.9071,16.8852,16.8925,5100.0
2011-11-02 11:35:00,23.14,23.14,23.12,23.13,2900.0,16.8925,16.8925,16.8779,16.8852,2900.0
2011-11-02 11:40:00,23.14,23.14,23.1,23.12,5900.0,16.8925,16.8925,16.8633,16.8779,5900.0
2011-11-02 11:45:00,23.1,23.16,23.09,23.1,31200.0,16.8633,16.9071,16.856,16.8633,31200.0
2011-11-02 11:50:00,23.11,23.11,23.07,23.07,5900.0,16.8706,16.8706,16.8414,16.8414,5900.0
2011-11-02 11:55:00,23.06,23.11,23.06,23.08,13400.0,16.8341,16.8706,16.8341,16.8487,13400.0
2011-11-02 12:00:00,23.08,23.08,23.04,23.06,13600.0,16.8487,16.8487,16.8195,16.8341,13600.0
2011-11-02 12:05:00,23.07,23.07,23.02,23.04,10700.0,16.8414,16.8414,16.8049,16.8195,10700.0
2011-11-02 12:10:00,23.04,23.09,23.04,23.07,11100.0,16.8195,16.856,16.8195,16.8414,11100.0
2011-11-02 12:15:00,23.06,23.07,23.01,23.03,18500.0,16.8341,16.8414,16.7976,16.8122,18500.0
2011-11-02 12:20:00,23.04,23.08,23.02,23.07,11400.0,16.8195,16.8487,16.8049,16.8414,11400.0
2011-11-02 12:25:00,23.08,23.1,23.07,23.08,2700.0,16.8487,16.8633,16.8414,16.8487,2700.0
2011-11-02 12:30:00,23.09,23.13,23.01,23.02,20600.0,16.856,16.8852,16.7976,16.8049,20600.0
2011-11-02 12:35:00,23.02,23.1,22.97,23.03,30100.0,16.8049,16.8633,16.7684,16.8122,30100.0
2011-11-02 12:40:00,23.04,23.17,23.01,23.05,27300.0,16.8195,16.9144,16.7976,16.8268,27300.0
2011-11-02 12:45:00,23.04,23.04,22.96,22.96,11300.0,16.8195,16.8195,16.7611,16.7611,11300.0
2011-11-02 12:50:00,22.95,23.02,22.95,23.0,6800.0,16.7538,16.8049,16.7538,16.7903,6800.0
2011-11-02 12:55:00,23.0,23.03,22.89,22.89,15600.0,16.7903,16.8122,16.71,16.71,15600.0
2011-11-02 13:00:00,22.9,22.91,22.79,22.84,45000.0,16.7173,16.7246,16.637,16.6735,45000.0
2011-11-02 13:05:00,22.82,22.85,22.78,22.82,18500.0,16.6589,16.6808,16.6297,16.6589,18500.0
2011-11-02 13:10:00,22.82,22.9,22.82,22.85,22000.0,16.6589,16.7173,16.6589,16.6808,22000.0
2011-11-02 13:15:00,22.83,22.83,22.78,22.79,15900.0,16.6662,16.6662,16.6297,16.637,15900.0
2011-11-02 13:20:00,22.78,22.79,22.65,22.66,40200.0,16.6297,16.637,16.5348,16.5421,40200.0
2011-11-02 13:25:00,22.67,22.81,22.67,22.8,79000.0,16.5494,16.6516,16.5494,16.6443,79000.0
2011-11-02 13:30:00,22.81,22.89,22.8,22.86,112300.0,16.6516,16.71,16.6443,16.6881,112300.0
2011-11-02 13:35:00,22.86,22.89,22.83,22.89,46900.0,16.6881,16.71,16.6662,16.71,46900.0
2011-11-02 13:40:00,22.88,22.89,22.84,22.89,42000.0,16.7027,16.71,16.6735,16.71,42000.0
2011-11-02 13:45:00,22.9,22.97,22.9,22.96,10200.0,16.7173,16.7684,16.7173,16.7611,10200.0
2011-11-02 13:50:00,22.95,22.95,22.83,22.84,17000.0,16.7538,16.7538,16.6662,16.6735,17000.0
2011-11-02 13:55:00,22.84,22.85,22.8,22.82,13700.0,16.6735,16.6808,16.6443,16.6589,13700.0
2011-11-02 14:00:00,22.78,22.84,22.7,22.84,36300.0,16.6297,16.6735,16.5713,16.6735,36300.0
2011-11-02 14:05:00,22.84,22.89,22.81,22.83,31100.0,16.6735,16.71,16.6516,16.6662,31100.0
2011-11-02 14:10:00,22.82,22.83,22.76,22.79,32500.0,16.6589,16.6662,16.6151,16.637,32500.0
2011-11-02 14:15:00,22.78,22.86,22.77,22.79,26500.0,16.6297,16.6881,16.6224,16.637,26500.0
2011-11-02 14:20:00,22.79,22.86,22.77,22.77,19400.0,16.637,16.6881,16.6224,16.6224,19400.0
2011-11-02 14:25:00,22.78,22.82,22.78,22.8,11200.0,16.6297,16.6589,16.6297,16.6443,11200.0
2011-11-02 14:30:00,22.79,22.89,22.77,22.89,33600.0,16.637,16.71,16.6224,16.71,33600.0
2011-11-02 14:35:00,22.9,22.94,22.89,22.89,27600.0,16.7173,16.7465,16.71,16.71,27600.0
2011-11-02 14:40:00,22.89,22.91,22.86,22.87,13300.0,16.71,16.7246,16.6881,16.6954,13300.0
2011-11-02 14:45:00,22.87,22.97,22.87,22.95,20700.0,16.6954,16.7684,16.6954,16.7538,20700.0
2011-11-02 14:50:00,22.96,23.0,22.94,22.94,31300.0,16.7611,16.7903,16.7465,16.7465,31300.0
2011-11-02 14:55:00,22.95,23.06,22.95,23.03,20800.0,16.7538,16.8341,16.7538,16.8122,20800.0
2011-11-02 15:00:00,23.04,23.05,22.97,22.99,24900.0,16.8195,16.8268,16.7684,16.783,24900.0
2011-11-02 15:05:00,23.0,23.14,23.0,23.09,29800.0,16.7903,16.8925,16.7903,16.856,29800.0
2011-11-02 15:10:00,23.08,23.12,23.05,23.09,38700.0,16.8487,16.8779,16.8268,16.856,38700.0
2011-11-02 15:15:00,23.08,23.15,23.04,23.15,23700.0,16.8487,16.8998,16.8195,16.8998,23700.0
2011-11-02 15:20:00,23.16,23.27,23.16,23.24,38000.0,16.9071,16.9874,16.9071,16.9655,38000.0
2011-11-02 15:25:00,23.24,23.24,23.14,23.17,20600.0,16.9655,16.9655,16.8925,16.9144,20600.0
2011-11-02 15:30:00,23.17,23.22,23.02,23.07,26800.0,16.9144,16.9509,16.8049,16.8414,26800.0
2011-11-02 15:35:00,23.07,23.15,23.07,23.15,47000.0,16.8414,16.8998,16.8414,16.8998,47000.0
2011-11-02 15:40:00,23.16,23.19,23.07,23.13,30900.0,16.9071,16.929,16.8414,16.8852,30900.0
2011-11-02 15:45:00,23.12,23.13,23.04,23.08,145300.0,16.8779,16.8852,16.8195,16.8487,145300.0
2011-11-02 15:50:00,23.07,23.13,23.06,23.13,69100.0,16.8414,16.8852,16.8341,16.8852,69100.0
2011-11-02 15:55:00,23.14,23.23,23.13,23.2,73700.0,16.8925,16.9582,16.8852,16.9363,73700.0
2011-11-03 09:30:00,23.46,23.59,23.45,23.52,10000.0,17.1261,17.221,17.1188,17.1699,10000.0
2011-11-03 09:35:00,23.5,23.5,23.4,23.42,26800.0,17.1553,17.1553,17.0823,17.0969,26800.0
2011-11-03 09:40:00,23.42,23.42,23.26,23.26,28100.0,17.0969,17.0969,16.9801,16.9801,28100.0
2011-11-03 09:45:00,23.26,23.36,23.25,23.25,16300.0,16.9801,17.0531,16.9728,16.9728,16300.0
2011-11-03 09:50:00,23.25,23.25,23.12,23.13,26600.0,16.9728,16.9728,16.8779,16.8852,26600.0
2011-11-03 09:55:00,23.13,23.18,23.08,23.14,21900.0,16.8852,16.9217,16.8487,16.8925,21900.0
2011-11-03 10:00:00,23.11,23.11,22.78,22.84,22600.0,16.8706,16.8706,16.6297,16.6735,22600.0
2011-11-03 10:05:00,22.83,23.02,22.8,23.02,25600.0,16.6662,16.8049,16.6443,16.8049,25600.0
2011-11-03 10:10:00,23.04,23.12,22.97,23.12,22800.0,16.8195,16.8779,16.7684,16.8779,22800.0
2011-11-03 10:15:00,23.12,23.21,23.12,23.18,31700.0,16.8779,16.9436,16.8779,16.9217,31700.0
2011-11-03 10:20:00,23.19,23.2,23.03,23.05,25900.0,16.929,16.9363,16.8122,16.8268,25900.0
2011-11-03 10:25:00,23.06,23.18,23.05,23.14,28600.0,16.8341,16.9217,16.8268,16.8925,28600.0
2011-11-03 10:30:00,23.13,23.22,23.09,23.15,38500.0,16.8852,16.9509,16.856,16.8998,38500.0
2011-11-03 10:35:00,23.14,23.14,23.04,23.07,13500.0,16.8925,16.8925,16.8195,16.8414,13500.0
2011-11-03 10:40:00,23.09,23.35,23.09,23.29,33600.0,16.856,17.0458,16.856,17.002,33600.0
2011-11-03 10:45:00,23.31,23.45,23.31,23.35,39500.0,17.0166,17.1188,17.0166,17.0458,39500.0
2011-11-03 10:50:00,23.35,23.37,23.23,23.31,30800.0,17.0458,17.0604,16.9582,17.0166,30800.0
2011-11-03 10:55:00,23.31,23.35,23.28,23.28,21200.0,17.0166,17.0458,16.9947,16.9947,21200.0
2011-11-03 11:00:00,23.31,23.35,23.21,23.23,26800.0,17.0166,17.0458,16.9436,16.9582,26800.0
2011-11-03 11:05:00,23.23,23.27,23.18,23.19,14500.0,16.9582,16.9874,16.9217,16.929,14500.0
2011-11-03 11:10:00,23.19,23.28,23.19,23.27,27200.0,16.929,16.9947,16.929,16.9874,27200.0
2011-11-03 11:15:00,23.28,23.39,23.27,23.39,21500.0,16.9947,17.075,16.9874,17.075,21500.0
2011-11-03 11:20:00,23.39,23.48,23.39,23.45,16000.0,17.075,17.1407,17.075,17.1188,16000.0
2011-11-03 11:25:00,23.46,23.47,23.41,23.45,21200.0,17.1261,17.1334,17.0896,17.1188,21200.0
2011-11-03 11:30:00,23.45,23.47,23.42,23.47,9500.0,17.1188,17.1334,17.0969,17.1334,9500.0
2011-11-03 11:35:00,23.48,23.48,23.38,23.4,15900.0,17.1407,17.1407,17.0677,17.0823,15900.0
2011-11-03 11:40:00,23.4,23.43,23.37,23.39,9200.0,17.0823,17.1042,17.0604,17.075,9200.0
2011-11-03 11:45:00,23.37,23.44,23.37,23.43,14500.0,17.0604,17.1115,17.0604,17.1042,14500.0
2011-11-03 11:50:00,23.43,23.5,23.41,23.48,37800.0,17.1042,17.1553,17.0896,17.1407,37800.0
2011-11-03 11:55:00,23.48,23.48,23.32,23.32,82200.0,17.1407,17.1407,17.0239,17.0239,82200.0
2011-11-03 12:00:00,23.31,23.35,23.31,23.34,47300.0,17.0166,17.0458,17.0166,17.0385,47300.0
2011-11-03 12:05:00,23.35,23.4,23.3,23.4,39900.0,17.0458,17.0823,17.0093,17.0823,39900.0
2011-11-03 12:10:00,23.41,23.46,23.41,23.42,40600.0,17.0896,17.1261,17.0896,17.0969,40600.0
2011-11-03 12:15:00,23.41,23.44,23.38,23.42,47100.0,17.0896,17.1115,17.0677,17.0969,47100.0
2011-11-03 12:20:00,23.43,23.44,23.38,23.43,25800.0,17.1042,17.1115,17.0677,17.1042,25800.0
2011-11-03 12:25:00,23.41,23.46,23.41,23.44,59200.0,17.0896,17.1261,17.0896,17.1115,59200.0
2011-11-03 12:30:00,23.45,23.46,23.39,23.41,38500.0,17.1188,17.1261,17.075,17.0896,38500.0
2011-11-03 12:35:00,23.4,23.41,23.32,23.36,14600.0,17.0823,17.0896,17.0239,17.0531,14600.0
2011-11-03 12:40:00,23.36,23.4,23.35,23.39,12700.0,17.0531,17.0823,17.0458,17.075,12700.0
2011-11-03 12:45:00,23.38,23.48,23.38,23.48,53100.0,17.0677,17.1407,17.0677,17.1407,53100.0
2011-11-03 12:50:00,23.53,23.56,23.5,23.54,17800.0,17.1772,17.1991,17.1553,17.1845,17800.0
2011-11-03 12:55:00,23.55,23.6,23.55,23.57,38500.0,17.1918,17.2283,17.1918,17.2064,38500.0
2011-11-03 13:00:00,23.57,23.6,23.51,23.51,30400.0,17.2064,17.2283,17.1626,17.1626,30400.0
2011-11-03 13:05:00,23.51,23.57,23.51,23.57,16200.0,17.1626,17.2064,17.1626,17.2064,16200.0
2011-11-03 13:10:00,23.57,23.62,23.55,23.56,56000.0,17.2064,17.2429,17.1918,17.1991,56000.0
2011-11-03 13:15:00,23.56,23.59,23.53,23.56,22000.0,17.1991,17.221,17.1772,17.1991,22000.0
2011-11-03 13:20:00,23.56,23.58,23.5,23.55,21300.0,17.1991,17.2137,17.1553,17.1918,21300.0
2011-11-03 13:25:00,23.55,23.58,23.53,23.54,15800.0,17.1918,17.2137,17.1772,17.1845,15800.0
2011-11-03 13:30:00,23.53,23.57,23.5,23.55,21700.0,17.1772,17.2064,17.1553,17.1918,21700.0
2011-11-03 13:35:00,23.55,23.6,23.54,23.6,31100.0,17.1918,17.2283,17.1845,17.2283,31100.0
2011-11-03 13:40:00,23.6,23.64,23.58,23.63,12000.0,17.2283,17.2575,17.2137,17.2502,12000.0
2011-11-03 13:45:00,23.64,23.78,23.63,23.77,34200.0,17.2575,17.3597,17.2502,17.3524,34200.0
2011-11-03 13:50:00,23.77,23.81,23.73,23.76,18600.0,17.3524,17.3817,17.3232,17.3451,18600.0
2011-11-03 13:55:00,23.77,23.78,23.68,23.69,16700.0,17.3524,17.3597,17.2867,17.294,16700.0
2011-11-03 14:00:00,23.7,23.74,23.66,23.74,22200.0,17.3013,17.3305,17.2721,17.3305,22200.0
2011-11-03 14:05:00,23.74,23.82,23.72,23.79,55500.0,17.3305,17.389,17.3159,17.367,55500.0
2011-11-03 14:10:00,23.8,23.81,23.71,23.78,37200.0,17.3743,17.3817,17.3086,17.3597,37200.0
2011-11-03 14:15:00,23.78,23.82,23.72,23.72,51000.0,17.3597,17.389,17.3159,17.3159,51000.0
2011-11-03 14:20:00,23.73,23.75,23.68,23.71,30800.0,17.3232,17.3378,17.2867,17.3086,30800.0
2011-11-03 14:25:00,23.71,23.72,23.66,23.68,33000.0,17.3086,17.3159,17.2721,17.2867,33000.0
2011-11-03 14:30:00,23.69,23.74,23.68,23.7,34900.0,17.294,17.3305,17.2867,17.3013,34900.0
2011-11-03 14:35:00,23.71,23.73,23.67,23.72,29100.0,17.3086,17.3232,17.2794,17.3159,29100.0
2011-11-03 14:40:00,23.71,23.73,23.66,23.67,21600.0,17.3086,17.3232,17.2721,17.2794,21600.0
2011-11-03 14:45:00,23.67,23.68,23.59,23.6,12100.0,17.2794,17.2867,17.221,17.2283,12100.0
2011-11-03 14:50:00,23.59,23.62,23.58,23.62,30100.0,17.221,17.2429,17.2137,17.2429,30100.0
2011-11-03 14:55:00,23.63,23.68,23.63,23.66,38800.0,17.2502,17.2867,17.2502,17.2721,38800.0
2011-11-03 15:00:00,23.66,23.76,23.66,23.76,31400.0,17.2721,17.3451,17.2721,17.3451,31400.0
2011-11-03 15:05:00,23.77,23.77,23.72,23.75,21600.0,17.3524,17.3524,17.3159,17.3378,21600.0
2011-11-03 15:10:00,23.75,23.79,23.7,23.75,57800.0,17.3378,17.367,17.3013,17.3378,57800.0
2011-11-03 15:15:00,23.75,23.78,23.71,23.74,29400.0,17.3378,17.3597,17.3086,17.3305,29400.0
2011-11-03 15:20:00,23.76,23.8,23.74,23.8,47400.0,17.3451,17.3743,17.3305,17.3743,47400.0
2011-11-03 15:25:00,23.8,23.85,23.8,23.85,23800.0,17.3743,17.4109,17.3743,17.4109,23800.0
2011-11-03 15:30:00,23.86,23.9,23.85,23.85,29200.0,17.4182,17.4474,17.4109,17.4109,29200.0
2011-11-03 15:35:00,23.85,23.88,23.72,23.75,35400.0,17.4109,17.4328,17.3159,17.3378,35400.0
2011-11-03 15:40:00,23.75,23.82,23.72,23.8,69800.0,17.3378,17.389,17.3159,17.3743,69800.0
2011-11-03 15:45:00,23.79,23.79,23.72,23.78,60000.0,17.367,17.367,17.3159,17.3597,60000.0
2011-11-03 15:50:00,23.8,23.85,23.76,23.78,113300.0,17.3743,17.4109,17.3451,17.3597,113300.0
2011-11-03 15:55:00,23.79,23.85,23.77,23.77,104800.0,17.367,17.4109,17.3524,17.3524,104800.0
2011-11-04 09:30:00,23.57,23.57,23.42,23.46,63700.0,17.2064,17.2064,17.0969,17.1261,63700.0
2011-11-04 09:35:00,23.49,23.5,23.46,23.47,14500.0,17.148,17.1553,17.1261,17.1334,14500.0
2011-11-04 09:40:00,23.46,23.48,23.36,23.39,20300.0,17.1261,17.1407,17.0531,17.075,20300.0
2011-11-04 09:45:00,23.4,23.48,23.38,23.46,16400.0,17.0823,17.1407,17.0677,17.1261,16400.0
2011-11-04 09:50:00,23.47,23.52,23.38,23.4,24500.0,17.1334,17.1699,17.0677,17.0823,24500.0
2011-11-04 09:55:00,23.39,23.45,23.27,23.3,21100.0,17.075,17.1188,16.9874,17.0093,21100.0
2011-11-04 10:00:00,23.3,23.36,23.29,23.31,13700.0,17.0093,17.0531,17.002,17.0166,13700.0
2011-11-04 10:05:00,23.31,23.34,23.28,23.33,12400.0,17.0166,17.0385,16.9947,17.0312,12400.0
2011-11-04 10:10:00,23.34,23.41,23.34,23.37,18700.0,17.0385,17.0896,17.0385,17.0604,18700.0
2011-11-04 10:15:00,23.38,23.4,23.33,23.36,23200.0,17.0677,17.0823,17.0312,17.0531,23200.0
2011-11-04 10:20:00,23.36,23.36,23.25,23.27,16400.0,17.0531,17.0531,16.9728,16.9874,16400.0
2011-11-04 10:25:00,23.27,23.29,23.21,23.25,15300.0,16.9874,17.002,16.9436,16.9728,15300.0
2011-11-04 10:30:00,23.23,23.23,23.16,23.17,10600.0,16.9582,16.9582,16.9071,16.9144,10600.0
2011-11-04 10:35:00,23.18,23.19,23.12,23.16,13800.0,16.9217,16.929,16.8779,16.9071,13800.0
2011-11-04 10:40:00,23.16,23.24,23.16,23.24,14200.0,16.9071,16.9655,16.9071,16.9655,14200.0
2011-11-04 10:45:00,23.23,23.31,23.23,23.31,7000.0,16.9582,17.0166,16.9582,17.0166,7000.0
2011-11-04 10:50:00,23.31,23.33,23.28,23.31,13100.0,17.0166,17.0312,16.9947,17.0166,13100.0
2011-11-04 10:55:00,23.3,23.34,23.29,23.34,12200.0,17.0093,17.0385,17.002,17.0385,12200.0
2011-11-04 11:00:00,23.34,23.38,23.33,23.34,16600.0,17.0385,17.0677,17.0312,17.0385,16600.0
2011-11-04 11:05:00,23.34,23.38,23.32,23.32,10600.0,17.0385,17.0677,17.0239,17.0239,10600.0
2011-11-04 11:10:00,23.32,23.39,23.32,23.36,11700.0,17.0239,17.075,17.0239,17.0531,11700.0
2011-11-04 11:15:00,23.37,23.38,23.26,23.3,17500.0,17.0604,17.0677,16.9801,17.0093,17500.0
2011-11-04 11:20:00,23.28,23.35,23.23,23.32,35200.0,16.9947,17.0458,16.9582,17.0239,35200.0
2011-11-04 11:25:00,23.3,23.35,23.26,23.31,13000.0,17.0093,17.0458,16.9801,17.0166,13000.0
2011-11-04 11:30:00,23.32,23.34,23.29,23.34,8500.0,17.0239,17.0385,17.002,17.0385,8500.0
2011-11-04 11:35:00,23.34,23.34,23.24,23.32,19400.0,17.0385,17.0385,16.9655,17.0239,19400.0
2011-11-04 11:40:00,23.33,23.33,23.28,23.31,8800.0,17.0312,17.0312,16.9947,17.0166,8800.0
2011-11-04 11:45:00,23.31,23.37,23.29,23.33,14400.0,17.0166,17.0604,17.002,17.0312,14400.0
2011-11-04 11:50:00,23.32,23.32,23.27,23.31,17900.0,17.0239,17.0239,16.9874,17.0166,17900.0
2011-11-04 11:55:00,23.29,23.34,23.29,23.34,7300.0,17.002,17.0385,17.002,17.0385,7300.0
2011-11-04 12:00:00,23.34,23.39,23.33,23.36,21300.0,17.0385,17.075,17.0312,17.0531,21300.0
2011-11-04 12:05:00,23.35,23.4,23.32,23.32,22000.0,17.0458,17.0823,17.0239,17.0239,22000.0
2011-11-04 12:10:00,23.33,23.41,23.32,23.41,19200.0,17.0312,17.0896,17.0239,17.0896,19200.0
2011-11-04 12:15:00,23.42,23.42,23.36,23.38,18200.0,17.0969,17.0969,17.0531,17.0677,18200.0
2011-11-04 12:20:00,23.4,23.4,23.38,23.39,6500.0,17.0823,17.0823,17.0677,17.075,6500.0
2011-11-04 12:25:00,23.4,23.45,23.4,23.42,23700.0,17.0823,17.1188,17.0823,17.0969,23700.0
2011-11-04 12:30:00,23.42,23.42,23.39,23.41,8300.0,17.0969,17.0969,17.075,17.0896,8300.0
2011-11-04 12:35:00,23.4,23.4,23.35,23.37,9800.0,17.0823,17.0823,17.0458,17.0604,9800.0
2011-11-04 12:40:00,23.37,23.39,23.29,23.29,28800.0,17.0604,17.075,17.002,17.002,28800.0
2011-11-04 12:45:00,23.29,23.35,23.29,23.33,11800.0,17.002,17.0458,17.002,17.0312,11800.0
2011-11-04 12:50:00,23.33,23.38,23.32,23.36,30000.0,17.0312,17.0677,17.0239,17.0531,30000.0
2011-11-04 12:55:00,23.37,23.4,23.35,23.4,11800.0,17.0604,17.0823,17.0458,17.0823,11800.0
2011-11-04 13:00:00,23.4,23.42,23.39,23.41,6600.0,17.0823,17.0969,17.075,17.0896,6600.0
2011-11-04 13:05:00,23.4,23.46,23.4,23.44,9600.0,17.0823,17.1261,17.0823,17.1115,9600.0
2011-11-04 13:10:00,23.45,23.54,23.45,23.5,30200.0,17.1188,17.1845,17.1188,17.1553,30200.0
2011-11-04 13:15:00,23.52,23.56,23.51,23.54,26000.0,17.1699,17.1991,17.1626,17.1845,26000.0
2011-11-04 13:20:00,23.54,23.57,23.53,23.54,62300.0,17.1845,17.2064,17.1772,17.1845,62300.0
2011-11-04 13:25:00,23.55,23.55,23.5,23.53,10800.0,17.1918,17.1918,17.1553,17.1772,10800.0
2011-11-04 13:30:00,23.54,23.54,23.5,23.51,7100.0,17.1845,17.1845,17.1553,17.1626,7100.0
2011-11-04 13:35:00,23.52,23.53,23.45,23.46,7100.0,17.1699,17.1772,17.1188,17.1261,7100.0
2011-11-04 13:40:00,23.46,23.54,23.43,23.54,31400.0,17.1261,17.1845,17.1042,17.1845,31400.0
2011-11-04 13:45:00,23.54,23.64,23.53,23.58,21700.0,17.1845,17.2575,17.1772,17.2137,21700.0
2011-11-04 13:50:00,23.6,23.62,23.54,23.56,13500.0,17.2283,17.2429,17.1845,17.1991,13500.0
2011-11-04 13:55:00,23.55,23.55,23.5,23.52,8700.0,17.1918,17.1918,17.1553,17.1699,8700.0
2011-11-04 14:00:00,23.52,23.52,23.49,23.49,6500.0,17.1699,17.1699,17.148,17.148,6500.0
2011-11-04 14:05:00,23.5,23.55,23.5,23.53,28200.0,17.1553,17.1918,17.1553,17.1772,28200.0
2011-11-04 14:10:00,23.52,23.53,23.5,23.52,15200.0,17.1699,17.1772,17.1553,17.1699,15200.0
2011-11-04 14:15:00,23.53,23.57,23.52,23.57,15500.0,17.1772,17.2064,17.1699,17.2064,15500.0
2011-11-04 14:20:00,23.56,23.59,23.54,23.55,20400.0,17.1991,17.221,17.1845,17.1918,20400.0
2011-11-04 14:25:00,23.55,23.56,23.53,23.53,9700.0,17.1918,17.1991,17.1772,17.1772,9700.0
2011-11-04 14:30:00,23.53,23.55,23.48,23.48,16100.0,17.1772,17.1918,17.1407,17.1407,16100.0
2011-11-04 14:35:00,23.47,23.47,23.41,23.42,16200.0,17.1334,17.1334,17.0896,17.0969,16200.0
2011-11-04 14:40:00,23.42,23.46,23.42,23.45,14400.0,17.0969,17.1261,17.0969,17.1188,14400.0
2011-11-04 14:45:00,23.45,23.53,23.45,23.49,27300.0,17.1188,17.1772,17.1188,17.148,27300.0
2011-11-04 14:50:00,23.48,23.48,23.42,23.43,26000.0,17.1407,17.1407,17.0969,17.1042,26000.0
2011-11-04 14:55:00,23.42,23.45,23.4,23.45,13100.0,17.0969,17.1188,17.0823,17.1188,13100.0
2011-11-04 15:00:00,23.44,23.44,23.39,23.39,9500.0,17.1115,17.1115,17.075,17.075,9500.0
2011-11-04 15:05:00,23.38,23.38,23.32,23.32,18900.0,17.0677,17.0677,17.0239,17.0239,18900.0
2011-11-04 15:10:00,23.32,23.34,23.3,23.34,19800.0,17.0239,17.0385,17.0093,17.0385,19800.0
2011-11-04 15:15:00,23.34,23.38,23.34,23.37,14900.0,17.0385,17.0677,17.0385,17.0604,14900.0
2011-11-04 15:20:00,23.37,23.37,23.29,23.33,43700.0,17.0604,17.0604,17.002,17.0312,43700.0
2011-11-04 15:25:00,23.34,23.38,23.34,23.38,13400.0,17.0385,17.0677,17.0385,17.0677,13400.0
2011-11-04 15:30:00,23.37,23.46,23.36,23.45,34200.0,17.0604,17.1261,17.0531,17.1188,34200.0
2011-11-04 15:35:00,23.46,23.46,23.39,23.4,20100.0,17.1261,17.1261,17.075,17.0823,20100.0
2011-11-04 15:40:00,23.41,23.5,23.41,23.49,16700.0,17.0896,17.1553,17.0896,17.148,16700.0
2011-11-04 15:45:00,23.49,23.57,23.49,23.52,62300.0,17.148,17.2064,17.148,17.1699,62300.0
2011-11-04 15:50:00,23.52,23.53,23.45,23.48,35800.0,17.1699,17.1772,17.1188,17.1407,35800.0
2011-11-04 15:55:00,23.47,23.52,23.44,23.49,87300.0,17.1334,17.1699,17.1115,17.148,87300.0
2011-11-07 09:30:00,23.35,23.6,23.35,23.6,29000.0,17.0458,17.2283,17.0458,17.2283,29000.0
2011-11-07 09:35:00,23.62,23.69,23.58,23.62,15300.0,17.2429,17.294,17.2137,17.2429,15300.0
2011-11-07 09:40:00,23.64,23.64,23.54,23.58,11500.0,17.2575,17.2575,17.1845,17.2137,11500.0
2011-11-07 09:45:00,23.59,23.67,23.56,23.57,24000.0,17.221,17.2794,17.1991,17.2064,24000.0
2011-11-07 09:50:00,23.56,23.68,23.56,23.68,13800.0,17.1991,17.2867,17.1991,17.2867,13800.0
2011-11-07 09:55:00,23.67,23.67,23.56,23.62,17100.0,17.2794,17.2794,17.1991,17.2429,17100.0
2011-11-07 10:00:00,23.62,23.62,23.53,23.55,11800.0,17.2429,17.2429,17.1772,17.1918,11800.0
2011-11-07 10:05:00,23.56,23.62,23.49,23.62,43000.0,17.1991,17.2429,17.148,17.2429,43000.0
2011-11-07 10:10:00,23.63,23.72,23.6,23.65,16100.0,17.2502,17.3159,17.2283,17.2648,16100.0
2011-11-07 10:15:00,23.64,23.65,23.54,23.57,21100.0,17.2575,17.2648,17.1845,17.2064,21100.0
2011-11-07 10:20:00,23.57,23.58,23.49,23.53,32700.0,17.2064,17.2137,17.148,17.1772,32700.0
2011-11-07 10:25:00,23.53,23.57,23.51,23.53,44200.0,17.1772,17.2064,17.1626,17.1772,44200.0
2011-11-07 10:30:00,23.51,23.56,23.45,23.47,23900.0,17.1626,17.1991,17.1188,17.1334,23900.0
2011-11-07 10:35:00,23.47,23.48,23.39,23.44,24900.0,17.1334,17.1407,17.075,17.1115,24900.0
2011-11-07 10:40:00,23.43,23.45,23.36,23.45,26300.0,17.1042,17.1188,17.0531,17.1188,26300.0
2011-11-07 10:45:00,23.41,23.44,23.31,23.35,12300.0,17.0896,17.1115,17.0166,17.0458,12300.0
2011-11-07 10:50:00,23.37,23.38,23.26,23.27,6100.0,17.0604,17.0677,16.9801,16.9874,6100.0
2011-11-07 10:55:00,23.24,23.36,23.23,23.33,67600.0,16.9655,17.0531,16.9582,17.0312,67600.0
2011-11-07 11:00:00,23.32,23.42,23.3,23.42,10500.0,17.0239,17.0969,17.0093,17.0969,10500.0
2011-11-07 11:05:00,23.42,23.46,23.36,23.36,20200.0,17.0969,17.1261,17.0531,17.0531,20200.0
2011-11-07 11:10:00,23.36,23.46,23.35,23.4,10200.0,17.0531,17.1261,17.0458,17.0823,10200.0
2011-11-07 11:15:00,23.45,23.47,23.4,23.43,6500.0,17.1188,17.1334,17.0823,17.1042,6500.0
2011-11-07 11:20:00,23.4,23.43,23.32,23.42,39300.0,17.0823,17.1042,17.0239,17.0969,39300.0
2011-11-07 11:25:00,23.43,23.43,23.3,23.34,30500.0,17.1042,17.1042,17.0093,17.0385,30500.0
2011-11-07 11:30:00,23.36,23.37,23.31,23.37,8000.0,17.0531,17.0604,17.0166,17.0604,8000.0
2011-11-07 11:35:00,23.35,23.38,23.3,23.36,20200.0,17.0458,17.0677,17.0093,17.0531,20200.0
2011-11-07 11:40:00,23.35,23.35,23.25,23.33,80600.0,17.0458,17.0458,16.9728,17.0312,80600.0
2011-11-07 11:45:00,23.33,23.35,23.26,23.31,24700.0,17.0312,17.0458,16.9801,17.0166,24700.0
2011-11-07 11:50:00,23.31,23.37,23.27,23.29,15400.0,17.0166,17.0604,16.9874,17.002,15400.0
2011-11-07 11:55:00,23.27,23.31,23.26,23.29,7800.0,16.9874,17.0166,16.9801,17.002,7800.0
2011-11-07 12:00:00,23.27,23.33,23.27,23.33,2600.0,16.9874,17.0312,16.9874,17.0312,2600.0
2011-11-07 12:05:00,23.34,23.37,23.31,23.36,4300.0,17.0385,17.0604,17.0166,17.0531,4300.0
2011-11-07 12:10:00,23.34,23.37,23.28,23.29,7200.0,17.0385,17.0604,16.9947,17.002,7200.0
2011-11-07 12:15:00,23.29,23.31,23.21,23.21,34300.0,17.002,17.0166,16.9436,16.9436,34300.0
2011-11-07 12:20:00,23.21,23.21,23.15,23.18,5100.0,16.9436,16.9436,16.8998,16.9217,5100.0
2011-11-07 12:25:00,23.17,23.23,23.15,23.18,18600.0,16.9144,16.9582,16.8998,16.9217,18600.0
2011-11-07 12:30:00,23.2,23.21,23.15,23.21,5600.0,16.9363,16.9436,16.8998,16.9436,5600.0
2011-11-07 12:35:00,23.2,23.24,23.2,23.24,5400.0,16.9363,16.9655,16.9363,16.9655,5400.0
2011-11-07 12:40:00,23.24,23.29,23.24,23.27,20800.0,16.9655,17.002,16.9655,16.9874,20800.0
2011-11-07 12:45:00,23.28,23.3,23.27,23.28,3500.0,16.9947,17.0093,16.9874,16.9947,3500.0
2011-11-07 12:50:00,23.27,23.33,23.27,23.32,14600.0,16.9874,17.0312,16.9874,17.0239,14600.0
2011-11-07 12:55:00,23.32,23.33,23.3,23.32,6200.0,17.0239,17.0312,17.0093,17.0239,6200.0
2011-11-07 13:00:00,23.29,23.3,23.25,23.27,9500.0,17.002,17.0093,16.9728,16.9874,9500.0
2011-11-07 13:05:00,23.26,23.29,23.26,23.27,4400.0,16.9801,17.002,16.9801,16.9874,4400.0
2011-11-07 13:10:00,23.25,23.31,23.25,23.31,11300.0,16.9728,17.0166,16.9728,17.0166,11300.0
2011-11-07 13:15:00,23.32,23.34,23.31,23.33,6600.0,17.0239,17.0385,17.0166,17.0312,6600.0
2011-11-07 13:20:00,23.33,23.35,23.32,23.33,4900.0,17.0312,17.0458,17.0239,17.0312,4900.0
2011-11-07 13:25:00,23.3,23.33,23.3,23.33,5700.0,17.0093,17.0312,17.0093,17.0312,5700.0
2011-11-07 13:30:00,23.32,23.33,23.32,23.32,2100.0,17.0239,17.0312,17.0239,17.0239,2100.0
2011-11-07 13:35:00,23.32,23.33,23.29,23.29,12100.0,17.0239,17.0312,17.002,17.002,12100.0
2011-11-07 13:40:00,23.29,23.32,23.29,23.31,11100.0,17.002,17.0239,17.002,17.0166,11100.0
2011-11-07 13:45:00,23.31,23.32,23.27,23.27,26900.0,17.0166,17.0239,16.9874,16.9874,26900.0
2011-11-07 13:50:00,23.28,23.29,23.27,23.29,4700.0,16.9947,17.002,16.9874,17.002,4700.0
2011-11-07 13:55:00,23.29,23.46,23.29,23.44,46000.0,17.002,17.1261,17.002,17.1115,46000.0
2011-11-07 14:00:00,23.44,23.56,23.41,23.56,25900.0,17.1115,17.1991,17.0896,17.1991,25900.0
2011-11-07 14:05:00,23.55,23.55,23.47,23.52,9800.0,17.1918,17.1918,17.1334,17.1699,9800.0
2011-11-07 14:10:00,23.54,23.6,23.52,23.52,32100.0,17.1845,17.2283,17.1699,17.1699,32100.0
2011-11-07 14:15:00,23.52,23.61,23.52,23.58,57000.0,17.1699,17.2356,17.1699,17.2137,57000.0
2011-11-07 14:20:00,23.59,23.67,23.59,23.65,34400.0,17.221,17.2794,17.221,17.2648,34400.0
2011-11-07 14:25:00,23.66,23.69,23.63,23.64,7100.0,17.2721,17.294,17.2502,17.2575,7100.0
2011-11-07 14:30:00,23.63,23.67,23.61,23.61,8900.0,17.2502,17.2794,17.2356,17.2356,8900.0
2011-11-07 14:35:00,23.62,23.69,23.62,23.69,85200.0,17.2429,17.294,17.2429,17.294,85200.0
2011-11-07 14:40:00,23.68,23.68,23.62,23.68,95800.0,17.2867,17.2867,17.2429,17.2867,95800.0
2011-11-07 14:45:00,23.68,23.7,23.66,23.67,10100.0,17.2867,17.3013,17.2721,17.2794,10100.0
2011-11-07 14:50:00,23.67,23.75,23.66,23.75,30700.0,17.2794,17.3378,17.2721,17.3378,30700.0
2011-11-07 14:55:00,23.74,23.76,23.73,23.76,10500.0,17.3305,17.3451,17.3232,17.3451,10500.0
2011-11-07 15:00:00,23.76,23.78,23.74,23.76,26300.0,17.3451,17.3597,17.3305,17.3451,26300.0
2011-11-07 15:05:00,23.75,23.79,23.75,23.77,18600.0,17.3378,17.367,17.3378,17.3524,18600.0
2011-11-07 15:10:00,23.78,23.81,23.77,23.78,130500.0,17.3597,17.3817,17.3524,17.3597,130500.0
2011-11-07 15:15:00,23.78,23.79,23.68,23.68,15700.0,17.3597,17.367,17.2867,17.2867,15700.0
2011-11-07 15:20:00,23.68,23.72,23.68,23.71,21600.0,17.2867,17.3159,17.2867,17.3086,21600.0
2011-11-07 15:25:00,23.71,23.72,23.6,23.6,22600.0,17.3086,17.3159,17.2283,17.2283,22600.0
2011-11-07 15:30:00,23.61,23.7,23.6,23.64,49200.0,17.2356,17.3013,17.2283,17.2575,49200.0
2011-11-07 15:35:00,23.64,23.77,23.64,23.76,43800.0,17.2575,17.3524,17.2575,17.3451,43800.0
2011-11-07 15:40:00,23.76,23.77,23.64,23.71,60900.0,17.3451,17.3524,17.2575,17.3086,60900.0
2011-11-07 15:45:00,23.7,23.74,23.68,23.68,41500.0,17.3013,17.3305,17.2867,17.2867,41500.0
2011-11-07 15:50:00,23.67,23.78,23.66,23.72,48600.0,17.2794,17.3597,17.2721,17.3159,48600.0
2011-11-07 15:55:00,23.72,23.75,23.69,23.74,45600.0,17.3159,17.3378,17.294,17.3305,45600.0
2011-11-08 09:30:00,23.96,24.0,23.96,23.99,6200.0,17.4912,17.5204,17.4912,17.5131,6200.0
2011-11-08 09:35:00,23.95,23.95,23.84,23.88,20100.0,17.4839,17.4839,17.4036,17.4328,20100.0
2011-11-08 09:40:00,23.87,23.89,23.82,23.89,7400.0,17.4255,17.4401,17.389,17.4401,7400.0
2011-11-08 09:45:00,23.9,23.97,23.87,23.89,17600.0,17.4474,17.4985,17.4255,17.4401,17600.0
2011-11-08 09:50:00,23.9,23.91,23.87,23.87,10400.0,17.4474,17.4547,17.4255,17.4255,10400.0
2011-11-08 09:55:00,23.88,24.04,23.88,24.04,19200.0,17.4328,17.5496,17.4328,17.5496,19200.0
2011-11-08 10:00:00,24.04,24.05,24.0,24.01,16400.0,17.5496,17.5569,17.5204,17.5277,16400.0
2011-11-08 10:05:00,24.01,24.04,23.96,23.97,26000.0,17.5277,17.5496,17.4912,17.4985,26000.0
2011-11-08 10:10:00,23.96,23.98,23.85,23.93,27800.0,17.4912,17.5058,17.4109,17.4693,27800.0
2011-11-08 10:15:00,23.9,23.99,23.85,23.98,30300.0,17.4474,17.5131,17.4109,17.5058,30300.0
2011-11-08 10:20:00,23.98,24.02,23.92,23.97,43500.0,17.5058,17.535,17.462,17.4985,43500.0
2011-11-08 10:25:00,23.97,23.97,23.75,23.84,31900.0,17.4985,17.4985,17.3378,17.4036,31900.0
2011-11-08 10:30:00,23.83,23.92,23.78,23.89,71600.0,17.3963,17.462,17.3597,17.4401,71600.0
2011-11-08 10:35:00,23.88,23.98,23.88,23.95,153900.0,17.4328,17.5058,17.4328,17.4839,153900.0
2011-11-08 10:40:00,23.95,24.0,23.93,23.99,19800.0,17.4839,17.5204,17.4693,17.5131,19800.0
2011-11-08 10:45:00,23.99,24.02,23.96,23.97,13900.0,17.5131,17.535,17.4912,17.4985,13900.0
2011-11-08 10:50:00,23.96,23.96,23.88,23.95,46800.0,17.4912,17.4912,17.4328,17.4839,46800.0
2011-11-08 10:55:00,23.95,23.99,23.88,23.88,21900.0,17.4839,17.5131,17.4328,17.4328,21900.0
2011-11-08 11:00:00,23.88,23.95,23.84,23.89,41700.0,17.4328,17.4839,17.4036,17.4401,41700.0
2011-11-08 11:05:00,23.87,23.89,23.75,23.8,24300.0,17.4255,17.4401,17.3378,17.3743,24300.0
2011-11-08 11:10:00,23.8,23.8,23.7,23.72,11700.0,17.3743,17.3743,17.3013,17.3159,11700.0
2011-11-08 11:15:00,23.74,23.75,23.61,23.68,20200.0,17.3305,17.3378,17.2356,17.2867,20200.0
2011-11-08 11:20:00,23.68,23.68,23.59,23.59,12100.0,17.2867,17.2867,17.221,17.221,12100.0
2011-11-08 11:25:00,23.61,23.69,23.6,23.65,9800.0,17.2356,17.294,17.2283,17.2648,9800.0
2011-11-08 11:30:00,23.65,23.67,23.6,23.63,5500.0,17.2648,17.2794,17.2283,17.2502,5500.0
2011-11-08 11:35:00,23.62,23.64,23.58,23.6,6200.0,17.2429,17.2575,17.2137,17.2283,6200.0
2011-11-08 11:40:00,23.59,23.67,23.56,23.66,16500.0,17.221,17.2794,17.1991,17.2721,16500.0
2011-11-08 11:45:00,23.66,23.67,23.62,23.66,7200.0,17.2721,17.2794,17.2429,17.2721,7200.0
2011-11-08 11:50:00,23.66,23.7,23.63,23.67,15300.0,17.2721,17.3013,17.2502,17.2794,15300.0
2011-11-08 11:55:00,23.66,23.67,23.6,23.63,11300.0,17.2721,17.2794,17.2283,17.2502,11300.0
2011-11-08 12:00:00,23.62,23.68,23.57,23.68,15600.0,17.2429,17.2867,17.2064,17.2867,15600.0
2011-11-08 12:05:00,23.68,23.73,23.67,23.73,10000.0,17.2867,17.3232,17.2794,17.3232,10000.0
2011-11-08 12:10:00,23.73,23.73,23.69,23.71,6300.0,17.3232,17.3232,17.294,17.3086,6300.0
2011-11-08 12:15:00,23.72,23.73,23.7,23.73,3400.0,17.3159,17.3232,17.3013,17.3232,3400.0
2011-11-08 12:20:00,23.74,23.76,23.7,23.71,10400.0,17.3305,17.3451,17.3013,17.3086,10400.0
2011-11-08 12:25:00,23.69,23.74,23.69,23.73,6300.0,17.294,17.3305,17.294,17.3232,6300.0
2011-11-08 12:30:00,23.73,23.77,23.73,23.76,12900.0,17.3232,17.3524,17.3232,17.3451,12900.0
2011-11-08 12:35:00,23.77,23.79,23.75,23.78,6700.0,17.3524,17.367,17.3378,17.3597,6700.0
2011-11-08 12:40:00,23.78,23.78,23.74,23.75,4900.0,17.3597,17.3597,17.3305,17.3378,4900.0
2011-11-08 12:45:00,23.75,23.76,23.69,23.71,8900.0,17.3378,17.3451,17.294,17.3086,8900.0
2011-11-08 12:50:00,23.71,23.75,23.69,23.74,6400.0,17.3086,17.3378,17.294,17.3305,6400.0
2011-11-08 12:55:00,23.75,23.78,23.75,23.77,3300.0,17.3378,17.3597,17.3378,17.3524,3300.0
2011-11-08 13:00:00,23.76,23.81,23.76,23.79,5600.0,17.3451,17.3817,17.3451,17.367,5600.0
2011-11-08 13:05:00,23.78,23.78,23.73,23.73,6900.0,17.3597,17.3597,17.3232,17.3232,6900.0
2011-11-08 13:10:00,23.72,23.75,23.68,23.73,23600.0,17.3159,17.3378,17.2867,17.3232,23600.0
2011-11-08 13:15:00,23.72,23.77,23.71,23.76,5100.0,17.3159,17.3524,17.3086,17.3451,5100.0
2011-11-08 13:20:00,23.75,23.79,23.73,23.78,3300.0,17.3378,17.367,17.3232,17.3597,3300.0
2011-11-08 13:25:00,23.79,23.85,23.79,23.81,15100.0,17.367,17.4109,17.367,17.3817,15100.0
2011-11-08 13:30:00,23.83,23.83,23.78,23.78,10100.0,17.3963,17.3963,17.3597,17.3597,10100.0
2011-11-08 13:35:00,23.82,23.87,23.8,23.87,16500.0,17.389,17.4255,17.3743,17.4255,16500.0
2011-11-08 13:40:00,23.88,23.92,23.86,23.86,17600.0,17.4328,17.462,17.4182,17.4182,17600.0
2011-11-08 13:45:00,23.86,24.03,23.84,23.96,17100.0,17.4182,17.5423,17.4036,17.4912,17100.0
2011-11-08 13:50:00,23.96,24.01,23.96,23.97,16400.0,17.4912,17.5277,17.4912,17.4985,16400.0
2011-11-08 13:55:00,23.96,24.04,23.96,24.01,20100.0,17.4912,17.5496,17.4912,17.5277,20100.0
2011-11-08 14:00:00,24.02,24.07,24.01,24.07,18600.0,17.535,17.5715,17.5277,17.5715,18600.0
2011-11-08 14:05:00,24.07,24.08,23.98,24.02,11400.0,17.5715,17.5788,17.5058,17.535,11400.0
2011-11-08 14:10:00,24.01,24.04,24.01,24.04,5000.0,17.5277,17.5496,17.5277,17.5496,5000.0
2011-11-08 14:15:00,24.06,24.06,23.97,23.97,12200.0,17.5642,17.5642,17.4985,17.4985,12200.0
2011-11-08 14:20:00,23.96,24.08,23.95,24.08,17200.0,17.4912,17.5788,17.4839,17.5788,17200.0
2011-11-08 14:25:00,24.08,24.15,24.04,24.14,69900.0,17.5788,17.6299,17.5496,17.6226,69900.0
2011-11-08 14:30:00,24.15,24.17,24.11,24.12,93800.0,17.6299,17.6445,17.6007,17.608,93800.0
2011-11-08 14:35:00,24.11,24.15,24.11,24.15,34800.0,17.6007,17.6299,17.6007,17.6299,34800.0
2011-11-08 14:40:00,24.15,24.2,24.14,24.15,104200.0,17.6299,17.6664,17.6226,17.6299,104200.0
2011-11-08 14:45:00,24.15,24.2,24.15,24.15,18300.0,17.6299,17.6664,17.6299,17.6299,18300.0
2011-11-08 14:50:00,24.16,24.21,24.16,24.17,24700.0,17.6372,17.6737,17.6372,17.6445,24700.0
2011-11-08 14:55:00,24.17,24.2,24.13,24.17,81400.0,17.6445,17.6664,17.6153,17.6445,81400.0
2011-11-08 15:00:00,24.17,24.17,24.1,24.11,18600.0,17.6445,17.6445,17.5934,17.6007,18600.0
2011-11-08 15:05:00,24.1,24.2,24.08,24.19,133700.0,17.5934,17.6664,17.5788,17.6591,133700.0
2011-11-08 15:10:00,24.2,24.22,24.18,24.22,35000.0,17.6664,17.681,17.6518,17.681,35000.0
2011-11-08 15:15:00,24.22,24.25,24.2,24.25,42500.0,17.681,17.7029,17.6664,17.7029,42500.0
2011-11-08 15:20:00,24.25,24.27,24.2,24.23,32800.0,17.7029,17.7175,17.6664,17.6883,32800.0
2011-11-08 15:25:00,24.22,24.25,24.18,24.24,30800.0,17.681,17.7029,17.6518,17.6956,30800.0
2011-11-08 15:30:00,24.26,24.3,24.24,24.28,83600.0,17.7102,17.7394,17.6956,17.7248,83600.0
2011-11-08 15:35:00,24.28,24.3,24.23,24.27,201200.0,17.7248,17.7394,17.6883,17.7175,201200.0
2011-11-08 15:40:00,24.27,24.29,24.21,24.25,58300.0,17.7175,17.7321,17.6737,17.7029,58300.0
2011-11-08 15:45:00,24.25,24.28,24.19,24.28,96600.0,17.7029,17.7248,17.6591,17.7248,96600.0
2011-11-08 15:50:00,24.27,24.32,24.26,24.32,132900.0,17.7175,17.754,17.7102,17.754,132900.0
2011-11-08 15:55:00,24.32,24.32,24.25,24.26,183500.0,17.754,17.754,17.7029,17.7102,183500.0
2011-11-09 09:30:00,23.56,23.63,23.55,23.61,22200.0,17.1991,17.2502,17.1918,17.2356,22200.0
2011-11-09 09:35:00,23.66,23.66,23.55,23.55,42000.0,17.2721,17.2721,17.1918,17.1918,42000.0
2011-11-09 09:40:00,23.52,23.6,23.52,23.59,36700.0,17.1699,17.2283,17.1699,17.221,36700.0
2011-11-09 09:45:00,23.59,23.59,23.5,23.53,30900.0,17.221,17.221,17.1553,17.1772,30900.0
2011-11-09 09:50:00,23.53,23.54,23.45,23.45,9900.0,17.1772,17.1845,17.1188,17.1188,9900.0
2011-11-09 09:55:00,23.44,23.49,23.41,23.49,5000.0,17.1115,17.148,17.0896,17.148,5000.0
2011-11-09 10:00:00,23.51,23.54,23.48,23.49,68700.0,17.1626,17.1845,17.1407,17.148,68700.0
2011-11-09 10:05:00,23.48,23.53,23.47,23.49,16400.0,17.1407,17.1772,17.1334,17.148,16400.0
2011-11-09 10:10:00,23.49,23.56,23.49,23.54,17600.0,17.148,17.1991,17.148,17.1845,17600.0
2011-11-09 10:15:00,23.54,23.58,23.53,23.55,14400.0,17.1845,17.2137,17.1772,17.1918,14400.0
2011-11-09 10:20:00,23.55,23.55,23.49,23.52,15900.0,17.1918,17.1918,17.148,17.1699,15900.0
2011-11-09 10:25:00,23.52,23.52,23.41,23.42,39800.0,17.1699,17.1699,17.0896,17.0969,39800.0
2011-11-09 10:30:00,23.42,23.46,23.4,23.41,89200.0,17.0969,17.1261,17.0823,17.0896,89200.0
2011-11-09 10:35:00,23.41,23.41,23.33,23.36,24200.0,17.0896,17.0896,17.0312,17.0531,24200.0
2011-11-09 10:40:00,23.35,23.37,23.33,23.37,21800.0,17.0458,17.0604,17.0312,17.0604,21800.0
2011-11-09 10:45:00,23.38,23.53,23.36,23.46,26500.0,17.0677,17.1772,17.0531,17.1261,26500.0
2011-11-09 10:50:00,23.45,23.47,23.4,23.4,12500.0,17.1188,17.1334,17.0823,17.0823,12500.0
2011-11-09 10:55:00,23.42,23.47,23.41,23.43,14600.0,17.0969,17.1334,17.0896,17.1042,14600.0
2011-11-09 11:00:00,23.44,23.45,23.4,23.43,35700.0,17.1115,17.1188,17.0823,17.1042,35700.0
2011-11-09 11:05:00,23.44,23.5,23.44,23.5,11200.0,17.1115,17.1553,17.1115,17.1553,11200.0
2011-11-09 11:10:00,23.49,23.52,23.47,23.5,12900.0,17.148,17.1699,17.1334,17.1553,12900.0
2011-11-09 11:15:00,23.51,23.61,23.51,23.58,18700.0,17.1626,17.2356,17.1626,17.2137,18700.0
2011-11-09 11:20:00,23.58,23.6,23.56,23.57,5900.0,17.2137,17.2283,17.1991,17.2064,5900.0
2011-11-09 11:25:00,23.56,23.56,23.47,23.48,23600.0,17.1991,17.1991,17.1334,17.1407,23600.0
2011-11-09 11:30:00,23.48,23.48,23.45,23.47,5300.0,17.1407,17.1407,17.1188,17.1334,5300.0
2011-11-09 11:35:00,23.47,23.54,23.47,23.52,8800.0,17.1334,17.1845,17.1334,17.1699,8800.0
2011-11-09 11:40:00,23.51,23.53,23.49,23.51,11300.0,17.1626,17.1772,17.148,17.1626,11300.0
2011-11-09 11:45:00,23.51,23.58,23.49,23.57,9100.0,17.1626,17.2137,17.148,17.2064,9100.0
2011-11-09 11:50:00,23.56,23.58,23.55,23.55,4300.0,17.1991,17.2137,17.1918,17.1918,4300.0
2011-11-09 11:55:00,23.56,23.56,23.46,23.47,18200.0,17.1991,17.1991,17.1261,17.1334,18200.0
2011-11-09 12:00:00,23.47,23.49,23.44,23.45,5600.0,17.1334,17.148,17.1115,17.1188,5600.0
2011-11-09 12:05:00,23.45,23.46,23.44,23.46,4300.0,17.1188,17.1261,17.1115,17.1261,4300.0
2011-11-09 12:10:00,23.44,23.48,23.44,23.44,6000.0,17.1115,17.1407,17.1115,17.1115,6000.0
2011-11-09 12:15:00,23.45,23.46,23.44,23.44,7400.0,17.1188,17.1261,17.1115,17.1115,7400.0
2011-11-09 12:20:00,23.44,23.46,23.41,23.41,31200.0,17.1115,17.1261,17.0896,17.0896,31200.0
2011-11-09 12:25:00,23.4,23.4,23.32,23.35,14000.0,17.0823,17.0823,17.0239,17.0458,14000.0
2011-11-09 12:30:00,23.34,23.36,23.34,23.36,3100.0,17.0385,17.0531,17.0385,17.0531,3100.0
2011-11-09 12:35:00,23.36,23.39,23.36,23.37,6600.0,17.0531,17.075,17.0531,17.0604,6600.0
2011-11-09 12:40:00,23.37,23.38,23.33,23.36,7000.0,17.0604,17.0677,17.0312,17.0531,7000.0
2011-11-09 12:45:00,23.36,23.41,23.35,23.4,5200.0,17.0531,17.0896,17.0458,17.0823,5200.0
2011-11-09 12:50:00,23.4,23.42,23.38,23.4,4300.0,17.0823,17.0969,17.0677,17.0823,4300.0
2011-11-09 12:55:00,23.41,23.44,23.41,23.44,8800.0,17.0896,17.1115,17.0896,17.1115,8800.0
2011-11-09 13:00:00,23.44,23.44,23.37,23.37,7100.0,17.1115,17.1115,17.0604,17.0604,7100.0
2011-11-09 13:05:00,23.36,23.43,23.36,23.38,8800.0,17.0531,17.1042,17.0531,17.0677,8800.0
2011-11-09 13:10:00,23.39,23.39,23.34,23.34,5400.0,17.075,17.075,17.0385,17.0385,5400.0
2011-11-09 13:15:00,23.34,23.34,23.27,23.28,16300.0,17.0385,17.0385,16.9874,16.9947,16300.0
2011-11-09 13:20:00,23.29,23.29,23.26,23.27,6300.0,17.002,17.002,16.9801,16.9874,6300.0
2011-11-09 13:25:00,23.27,23.33,23.27,23.33,6600.0,16.9874,17.0312,16.9874,17.0312,6600.0
2011-11-09 13:30:00,23.33,23.34,23.3,23.32,7500.0,17.0312,17.0385,17.0093,17.0239,7500.0
2011-11-09 13:35:00,23.3,23.34,23.29,23.32,7500.0,17.0093,17.0385,17.002,17.0239,7500.0
2011-11-09 13:40:00,23.31,23.36,23.28,23.34,7000.0,17.0166,17.0531,16.9947,17.0385,7000.0
2011-11-09 13:45:00,23.34,23.34,23.24,23.24,9700.0,17.0385,17.0385,16.9655,16.9655,9700.0
2011-11-09 13:50:00,23.24,23.24,23.12,23.12,14700.0,16.9655,16.9655,16.8779,16.8779,14700.0
2011-11-09 13:55:00,23.11,23.16,23.05,23.15,19500.0,16.8706,16.9071,16.8268,16.8998,19500.0
2011-11-09 14:00:00,23.14,23.14,23.05,23.05,51300.0,16.8925,16.8925,16.8268,16.8268,51300.0
2011-11-09 14:05:00,23.05,23.05,22.97,23.05,36800.0,16.8268,16.8268,16.7684,16.8268,36800.0
2011-11-09 14:10:00,23.05,23.12,23.03,23.09,18500.0,16.8268,16.8779,16.8122,16.856,18500.0
2011-11-09 14:15:00,23.09,23.1,23.04,23.07,37400.0,16.856,16.8633,16.8195,16.8414,37400.0
2011-11-09 14:20:00,23.08,23.09,22.97,22.98,27600.0,16.8487,16.856,16.7684,16.7757,27600.0
2011-11-09 14:25:00,22.96,23.06,22.91,23.05,30600.0,16.7611,16.8341,16.7246,16.8268,30600.0
2011-11-09 14:30:00,23.03,23.06,22.97,23.05,37300.0,16.8122,16.8341,16.7684,16.8268,37300.0
2011-11-09 14:35:00,23.05,23.07,23.02,23.02,23500.0,16.8268,16.8414,16.8049,16.8049,23500.0
2011-11-09 14:40:00,23.02,23.12,22.97,23.11,27900.0,16.8049,16.8779,16.7684,16.8706,27900.0
2011-11-09 14:45:00,23.11,23.12,23.07,23.09,29000.0,16.8706,16.8779,16.8414,16.856,29000.0
2011-11-09 14:50:00,23.08,23.13,23.05,23.1,29100.0,16.8487,16.8852,16.8268,16.8633,29100.0
2011-11-09 14:55:00,23.08,23.1,23.05,23.07,10400.0,16.8487,16.8633,16.8268,16.8414,10400.0
2011-11-09 15:00:00,23.04,23.09,23.02,23.02,44800.0,16.8195,16.856,16.8049,16.8049,44800.0
2011-11-09 15:05:00,23.03,23.14,23.03,23.1,28700.0,16.8122,16.8925,16.8122,16.8633,28700.0
2011-11-09 15:10:00,23.1,23.12,23.06,23.07,13300.0,16.8633,16.8779,16.8341,16.8414,13300.0
2011-11-09 15:15:00,23.07,23.14,23.05,23.1,25500.0,16.8414,16.8925,16.8268,16.8633,25500.0
2011-11-09 15:20:00,23.1,23.18,23.1,23.12,31000.0,16.8633,16.9217,16.8633,16.8779,31000.0
2011-11-09 15:25:00,23.12,23.13,23.06,23.06,28200.0,16.8779,16.8852,16.8341,16.8341,28200.0
2011-11-09 15:30:00,23.06,23.07,22.97,22.97,36600.0,16.8341,16.8414,16.7684,16.7684,36600.0
2011-11-09 15:35:00,22.98,23.0,22.91,22.91,59500.0,16.7757,16.7903,16.7246,16.7246,59500.0
2011-11-09 15:40:00,22.91,22.95,22.82,22.83,45400.0,16.7246,16.7538,16.6589,16.6662,45400.0
2011-11-09 15:45:00,22.83,22.96,22.82,22.84,53600.0,16.6662,16.7611,16.6589,16.6735,53600.0
2011-11-09 15:50:00,22.82,22.9,22.8,22.82,53500.0,16.6589,16.7173,16.6443,16.6589,53500.0
2011-11-09 15:55:00,22.81,22.9,22.79,22.87,115500.0,16.6516,16.7173,16.637,16.6954,115500.0
2011-11-10 09:30:00,23.15,23.39,23.15,23.25,8300.0,16.8998,17.075,16.8998,16.9728,8300.0
2011-11-10 09:35:00,23.17,23.25,23.17,23.25,12700.0,16.9144,16.9728,16.9144,16.9728,12700.0
2011-11-10 09:40:00,23.23,23.3,23.23,23.3,9800.0,16.9582,17.0093,16.9582,17.0093,9800.0
2011-11-10 09:45:00,23.31,23.41,23.31,23.33,7700.0,17.0166,17.0896,17.0166,17.0312,7700.0
2011-11-10 09:50:00,23.32,23.33,23.23,23.24,6400.0,17.0239,17.0312,16.9582,16.9655,6400.0
2011-11-10 09:55:00,23.24,23.24,23.16,23.16,5100.0,16.9655,16.9655,16.9071,16.9071,5100.0
2011-11-10 10:00:00,23.16,23.23,23.12,23.21,12500.0,16.9071,16.9582,16.8779,16.9436,12500.0
2011-11-10 10:05:00,23.25,23.37,23.21,23.21,34500.0,16.9728,17.0604,16.9436,16.9436,34500.0
2011-11-10 10:10:00,23.21,23.27,23.16,23.18,50800.0,16.9436,16.9874,16.9071,16.9217,50800.0
2011-11-10 10:15:00,23.16,23.25,23.11,23.17,77600.0,16.9071,16.9728,16.8706,16.9144,77600.0
2011-11-10 10:20:00,23.17,23.22,23.14,23.2,35100.0,16.9144,16.9509,16.8925,16.9363,35100.0
2011-11-10 10:25:00,23.19,23.23,23.14,23.14,15300.0,16.929,16.9582,16.8925,16.8925,15300.0
2011-11-10 10:30:00,23.12,23.12,23.0,23.01,9400.0,16.8779,16.8779,16.7903,16.7976,9400.0
2011-11-10 10:35:00,23.01,23.21,23.01,23.2,59100.0,16.7976,16.9436,16.7976,16.9363,59100.0
2011-11-10 10:40:00,23.21,23.22,23.14,23.14,23100.0,16.9436,16.9509,16.8925,16.8925,23100.0
2011-11-10 10:45:00,23.13,23.16,23.09,23.1,9400.0,16.8852,16.9071,16.856,16.8633,9400.0
2011-11-10 10:50:00,23.11,23.22,23.11,23.15,18400.0,16.8706,16.9509,16.8706,16.8998,18400.0
2011-11-10 10:55:00,23.15,23.19,23.1,23.12,14100.0,16.8998,16.929,16.8633,16.8779,14100.0
2011-11-10 11:00:00,23.1,23.19,23.08,23.17,9000.0,16.8633,16.929,16.8487,16.9144,9000.0
2011-11-10 11:05:00,23.17,23.18,23.13,23.15,4900.0,16.9144,16.9217,16.8852,16.8998,4900.0
2011-11-10 11:10:00,23.17,23.19,23.09,23.09,10900.0,16.9144,16.929,16.856,16.856,10900.0
2011-11-10 11:15:00,23.08,23.19,23.08,23.1,21500.0,16.8487,16.929,16.8487,16.8633,21500.0
2011-11-10 11:20:00,23.13,23.13,23.02,23.06,11500.0,16.8852,16.8852,16.8049,16.8341,11500.0
2011-11-10 11:25:00,23.05,23.09,23.05,23.06,10500.0,16.8268,16.856,16.8268,16.8341,10500.0
2011-11-10 11:30:00,23.05,23.08,23.02,23.07,9500.0,16.8268,16.8487,16.8049,16.8414,9500.0
2011-11-10 11:35:00,23.06,23.07,23.03,23.07,11700.0,16.8341,16.8414,16.8122,16.8414,11700.0
2011-11-10 11:40:00,23.07,23.21,23.06,23.21,28400.0,16.8414,16.9436,16.8341,16.9436,28400.0
2011-11-10 11:45:00,23.22,23.26,23.18,23.24,20600.0,16.9509,16.9801,16.9217,16.9655,20600.0
2011-11-10 11:50:00,23.23,23.25,23.21,23.22,7300.0,16.9582,16.9728,16.9436,16.9509,7300.0
2011-11-10 11:55:00,23.17,23.22,23.17,23.21,10600.0,16.9144,16.9509,16.9144,16.9436,10600.0
2011-11-10 12:00:00,23.2,23.23,23.17,23.21,13200.0,16.9363,16.9582,16.9144,16.9436,13200.0
2011-11-10 12:05:00,23.21,23.27,23.21,23.27,9200.0,16.9436,16.9874,16.9436,16.9874,9200.0
2011-11-10 12:10:00,23.27,23.31,23.22,23.22,32000.0,16.9874,17.0166,16.9509,16.9509,32000.0
2011-11-10 12:15:00,23.22,23.27,23.22,23.24,8200.0,16.9509,16.9874,16.9509,16.9655,8200.0
2011-11-10 12:20:00,23.25,23.25,23.24,23.24,4300.0,16.9728,16.9728,16.9655,16.9655,4300.0
2011-11-10 12:25:00,23.25,23.25,23.19,23.19,5900.0,16.9728,16.9728,16.929,16.929,5900.0
2011-11-10 12:30:00,23.2,23.21,23.13,23.13,7900.0,16.9363,16.9436,16.8852,16.8852,7900.0
2011-11-10 12:35:00,23.12,23.12,23.01,23.03,11000.0,16.8779,16.8779,16.7976,16.8122,11000.0
2011-11-10 12:40:00,23.04,23.11,23.04,23.1,22000.0,16.8195,16.8706,16.8195,16.8633,22000.0
2011-11-10 12:45:00,23.11,23.18,23.11,23.18,9600.0,16.8706,16.9217,16.8706,16.9217,9600.0
2011-11-10 12:50:00,23.18,23.24,23.18,23.23,2700.0,16.9217,16.9655,16.9217,16.9582,2700.0
2011-11-10 12:55:00,23.24,23.26,23.23,23.24,4400.0,16.9655,16.9801,16.9582,16.9655,4400.0
2011-11-10 13:00:00,23.24,23.26,23.2,23.22,8300.0,16.9655,16.9801,16.9363,16.9509,8300.0
2011-11-10 13:05:00,23.23,23.23,23.16,23.18,3600.0,16.9582,16.9582,16.9071,16.9217,3600.0
2011-11-10 13:10:00,23.19,23.32,23.19,23.32,13600.0,16.929,17.0239,16.929,17.0239,13600.0
2011-11-10 13:15:00,23.34,23.37,23.29,23.3,14100.0,17.0385,17.0604,17.002,17.0093,14100.0
2011-11-10 13:20:00,23.32,23.33,23.28,23.28,1600.0,17.0239,17.0312,16.9947,16.9947,1600.0
2011-11-10 13:25:00,23.29,23.3,23.24,23.24,3200.0,17.002,17.0093,16.9655,16.9655,3200.0
2011-11-10 13:30:00,23.25,23.3,23.23,23.25,3300.0,16.9728,17.0093,16.9582,16.9728,3300.0
2011-11-10 13:35:00,23.23,23.24,23.21,23.21,2000.0,16.9582,16.9655,16.9436,16.9436,2000.0
2011-11-10 13:40:00,23.22,23.31,23.22,23.23,17900.0,16.9509,17.0166,16.9509,16.9582,17900.0
2011-11-10 13:45:00,23.21,23.22,23.17,23.17,6100.0,16.9436,16.9509,16.9144,16.9144,6100.0
2011-11-10 13:50:00,23.16,23.21,23.16,23.2,3700.0,16.9071,16.9436,16.9071,16.9363,3700.0
2011-11-10 13:55:00,23.21,23.25,23.21,23.24,3000.0,16.9436,16.9728,16.9436,16.9655,3000.0
2011-11-10 14:00:00,23.26,23.26,23.13,23.13,7900.0,16.9801,16.9801,16.8852,16.8852,7900.0
2011-11-10 14:05:00,23.13,23.17,23.06,23.12,17300.0,16.8852,16.9144,16.8341,16.8779,17300.0
2011-11-10 14:10:00,23.11,23.18,23.11,23.17,141200.0,16.8706,16.9217,16.8706,16.9144,141200.0
2011-11-10 14:15:00,23.17,23.23,23.15,23.2,19900.0,16.9144,16.9582,16.8998,16.9363,19900.0
2011-11-10 14:20:00,23.2,23.2,23.07,23.19,24000.0,16.9363,16.9363,16.8414,16.929,24000.0
2011-11-10 14:25:00,23.19,23.19,23.08,23.08,12300.0,16.929,16.929,16.8487,16.8487,12300.0
2011-11-10 14:30:00,23.09,23.14,23.08,23.12,20500.0,16.856,16.8925,16.8487,16.8779,20500.0
2011-11-10 14:35:00,23.12,23.12,23.06,23.08,13800.0,16.8779,16.8779,16.8341,16.8487,13800.0
2011-11-10 14:40:00,23.06,23.14,23.05,23.14,5500.0,16.8341,16.8925,16.8268,16.8925,5500.0
2011-11-10 14:45:00,23.13,23.13,23.09,23.09,7200.0,16.8852,16.8852,16.856,16.856,7200.0
2011-11-10 14:50:00,23.08,23.1,23.04,23.04,5300.0,16.8487,16.8633,16.8195,16.8195,5300.0
2011-11-10 14:55:00,23.04,23.04,22.95,22.95,7700.0,16.8195,16.8195,16.7538,16.7538,7700.0
2011-11-10 15:00:00,22.96,23.02,22.94,23.01,6500.0,16.7611,16.8049,16.7465,16.7976,6500.0
2011-11-10 15:05:00,23.02,23.06,22.98,22.98,15900.0,16.8049,16.8341,16.7757,16.7757,15900.0
2011-11-10 15:10:00,23.0,23.06,23.0,23.03,5500.0,16.7903,16.8341,16.7903,16.8122,5500.0
2011-11-10 15:15:00,23.04,23.08,23.0,23.01,8100.0,16.8195,16.8487,16.7903,16.7976,8100.0
2011-11-10 15:20:00,23.02,23.09,22.97,23.04,24400.0,16.8049,16.856,16.7684,16.8195,24400.0
2011-11-10 15:25:00,23.04,23.18,23.04,23.14,27900.0,16.8195,16.9217,16.8195,16.8925,27900.0
2011-11-10 15:30:00,23.14,23.16,23.07,23.11,43000.0,16.8925,16.9071,16.8414,16.8706,43000.0
2011-11-10 15:35:00,23.12,23.13,23.04,23.1,32400.0,16.8779,16.8852,16.8195,16.8633,32400.0
2011-11-10 15:40:00,23.11,23.12,23.05,23.09,44700.0,16.8706,16.8779,16.8268,16.856,44700.0
2011-11-10 15:45:00,23.09,23.15,23.08,23.11,56800.0,16.856,16.8998,16.8487,16.8706,56800.0
2011-11-10 15:50:00,23.11,23.18,23.1,23.15,75300.0,16.8706,16.9217,16.8633,16.8998,75300.0
2011-11-10 15:55:00,23.15,23.15,23.1,23.12,34200.0,16.8998,16.8998,16.8633,16.8779,34200.0
2011-11-11 09:30:00,23.44,23.54,23.44,23.47,1300.0,17.1115,17.1845,17.1115,17.1334,1300.0
2011-11-11 09:35:00,23.51,23.55,23.48,23.55,10600.0,17.1626,17.1918,17.1407,17.1918,10600.0
2011-11-11 09:40:00,23.56,23.63,23.56,23.61,10700.0,17.1991,17.2502,17.1991,17.2356,10700.0
2011-11-11 09:45:00,23.58,23.58,23.52,23.52,3300.0,17.2137,17.2137,17.1699,17.1699,3300.0
2011-11-11 09:50:00,23.52,23.56,23.5,23.56,3900.0,17.1699,17.1991,17.1553,17.1991,3900.0
2011-11-11 09:55:00,23.61,23.61,23.59,23.61,2900.0,17.2356,17.2356,17.221,17.2356,2900.0
2011-11-11 10:00:00,23.63,23.68,23.6,23.66,7000.0,17.2502,17.2867,17.2283,17.2721,7000.0
2011-11-11 10:05:00,23.65,23.7,23.64,23.65,9900.0,17.2648,17.3013,17.2575,17.2648,9900.0
2011-11-11 10:10:00,23.69,23.69,23.62,23.62,8700.0,17.294,17.294,17.2429,17.2429,8700.0
2011-11-11 10:15:00,23.63,23.66,23.57,23.57,12300.0,17.2502,17.2721,17.2064,17.2064,12300.0
2011-11-11 10:20:00,23.55,23.63,23.55,23.63,7300.0,17.1918,17.2502,17.1918,17.2502,7300.0
2011-11-11 10:25:00,23.63,23.67,23.61,23.67,14200.0,17.2502,17.2794,17.2356,17.2794,14200.0
2011-11-11 10:30:00,23.67,23.71,23.67,23.71,10500.0,17.2794,17.3086,17.2794,17.3086,10500.0
2011-11-11 10:35:00,23.72,23.74,23.65,23.68,20500.0,17.3159,17.3305,17.2648,17.2867,20500.0
2011-11-11 10:40:00,23.67,23.68,23.63,23.68,11900.0,17.2794,17.2867,17.2502,17.2867,11900.0
2011-11-11 10:45:00,23.71,23.73,23.69,23.73,24400.0,17.3086,17.3232,17.294,17.3232,24400.0
2011-11-11 10:50:00,23.73,23.74,23.7,23.74,10300.0,17.3232,17.3305,17.3013,17.3305,10300.0
2011-11-11 10:55:00,23.73,23.79,23.73,23.77,12300.0,17.3232,17.367,17.3232,17.3524,12300.0
2011-11-11 11:00:00,23.77,23.78,23.76,23.77,40100.0,17.3524,17.3597,17.3451,17.3524,40100.0
2011-11-11 11:05:00,23.77,23.78,23.74,23.74,62600.0,17.3524,17.3597,17.3305,17.3305,62600.0
2011-11-11 11:10:00,23.74,23.75,23.71,23.72,7400.0,17.3305,17.3378,17.3086,17.3159,7400.0
2011-11-11 11:15:00,23.72,23.77,23.72,23.74,8600.0,17.3159,17.3524,17.3159,17.3305,8600.0
2011-11-11 11:20:00,23.73,23.74,23.7,23.71,8900.0,17.3232,17.3305,17.3013,17.3086,8900.0
2011-11-11 11:25:00,23.7,23.73,23.7,23.71,9000.0,17.3013,17.3232,17.3013,17.3086,9000.0
2011-11-11 11:30:00,23.72,23.74,23.71,23.73,5900.0,17.3159,17.3305,17.3086,17.3232,5900.0
2011-11-11 11:35:00,23.72,23.75,23.72,23.75,2500.0,17.3159,17.3378,17.3159,17.3378,2500.0
2011-11-11 11:40:00,23.75,23.75,23.73,23.75,5200.0,17.3378,17.3378,17.3232,17.3378,5200.0
2011-11-11 11:45:00,23.75,23.76,23.7,23.7,42100.0,17.3378,17.3451,17.3013,17.3013,42100.0
2011-11-11 11:50:00,23.7,23.71,23.66,23.68,6600.0,17.3013,17.3086,17.2721,17.2867,6600.0
2011-11-11 11:55:00,23.68,23.68,23.66,23.67,5200.0,17.2867,17.2867,17.2721,17.2794,5200.0
2011-11-11 12:00:00,23.68,23.68,23.62,23.64,36100.0,17.2867,17.2867,17.2429,17.2575,36100.0
2011-11-11 12:05:00,23.65,23.69,23.65,23.68,56000.0,17.2648,17.294,17.2648,17.2867,56000.0
2011-11-11 12:10:00,23.69,23.7,23.67,23.68,210200.0,17.294,17.3013,17.2794,17.2867,210200.0
2011-11-11 12:15:00,23.67,23.67,23.63,23.65,5700.0,17.2794,17.2794,17.2502,17.2648,5700.0
2011-11-11 12:20:00,23.65,23.65,23.61,23.62,3700.0,17.2648,17.2648,17.2356,17.2429,3700.0
2011-11-11 12:25:00,23.63,23.63,23.59,23.61,6400.0,17.2502,17.2502,17.221,17.2356,6400.0
2011-11-11 12:30:00,23.62,23.63,23.58,23.6,5800.0,17.2429,17.2502,17.2137,17.2283,5800.0
2011-11-11 12:35:00,23.6,23.6,23.58,23.58,3600.0,17.2283,17.2283,17.2137,17.2137,3600.0
2011-11-11 12:40:00,23.59,23.6,23.59,23.6,11800.0,17.221,17.2283,17.221,17.2283,11800.0
2011-11-11 12:45:00,23.59,23.61,23.56,23.56,131200.0,17.221,17.2356,17.1991,17.1991,131200.0
2011-11-11 12:50:00,23.56,23.57,23.53,23.53,31900.0,17.1991,17.2064,17.1772,17.1772,31900.0
2011-11-11 12:55:00,23.53,23.53,23.5,23.53,45200.0,17.1772,17.1772,17.1553,17.1772,45200.0
2011-11-11 13:00:00,23.53,23.59,23.53,23.58,48600.0,17.1772,17.221,17.1772,17.2137,48600.0
2011-11-11 13:05:00,23.58,23.6,23.57,23.6,48500.0,17.2137,17.2283,17.2064,17.2283,48500.0
2011-11-11 13:10:00,23.59,23.6,23.54,23.54,68500.0,17.221,17.2283,17.1845,17.1845,68500.0
2011-11-11 13:15:00,23.54,23.54,23.49,23.5,58900.0,17.1845,17.1845,17.148,17.1553,58900.0
2011-11-11 13:20:00,23.51,23.52,23.48,23.48,14100.0,17.1626,17.1699,17.1407,17.1407,14100.0
2011-11-11 13:25:00,23.47,23.47,23.42,23.42,8800.0,17.1334,17.1334,17.0969,17.0969,8800.0
2011-11-11 13:30:00,23.43,23.46,23.43,23.45,8600.0,17.1042,17.1261,17.1042,17.1188,8600.0
2011-11-11 13:35:00,23.45,23.5,23.45,23.49,7700.0,17.1188,17.1553,17.1188,17.148,7700.0
2011-11-11 13:40:00,23.5,23.54,23.5,23.52,9200.0,17.1553,17.1845,17.1553,17.1699,9200.0
2011-11-11 13:45:00,23.53,23.58,23.53,23.57,5600.0,17.1772,17.2137,17.1772,17.2064,5600.0
2011-11-11 13:50:00,23.57,23.57,23.51,23.51,6000.0,17.2064,17.2064,17.1626,17.1626,6000.0
2011-11-11 13:55:00,23.5,23.52,23.49,23.5,12000.0,17.1553,17.1699,17.148,17.1553,12000.0
2011-11-11 14:00:00,23.51,23.56,23.5,23.53,16200.0,17.1626,17.1991,17.1553,17.1772,16200.0
2011-11-11 14:05:00,23.54,23.54,23.51,23.54,94600.0,17.1845,17.1845,17.1626,17.1845,94600.0
2011-11-11 14:10:00,23.54,23.55,23.52,23.53,158500.0,17.1845,17.1918,17.1699,17.1772,158500.0
2011-11-11 14:15:00,23.53,23.55,23.53,23.54,26200.0,17.1772,17.1918,17.1772,17.1845,26200.0
2011-11-11 14:20:00,23.54,23.54,23.51,23.53,33200.0,17.1845,17.1845,17.1626,17.1772,33200.0
2011-11-11 14:25:00,23.53,23.55,23.53,23.55,41000.0,17.1772,17.1918,17.1772,17.1918,41000.0
2011-11-11 14:30:00,23.56,23.58,23.55,23.57,13600.0,17.1991,17.2137,17.1918,17.2064,13600.0
2011-11-11 14:35:00,23.56,23.59,23.54,23.54,15700.0,17.1991,17.221,17.1845,17.1845,15700.0
2011-11-11 14:40:00,23.57,23.57,23.53,23.54,13100.0,17.2064,17.2064,17.1772,17.1845,13100.0
2011-11-11 14:45:00,23.54,23.54,23.52,23.52,5500.0,17.1845,17.1845,17.1699,17.1699,5500.0
2011-11-11 14:50:00,23.52,23.57,23.52,23.57,6700.0,17.1699,17.2064,17.1699,17.2064,6700.0
2011-11-11 14:55:00,23.57,23.57,23.48,23.53,16200.0,17.2064,17.2064,17.1407,17.1772,16200.0
2011-11-11 15:00:00,23.53,23.54,23.51,23.54,5600.0,17.1772,17.1845,17.1626,17.1845,5600.0
2011-11-11 15:05:00,23.55,23.55,23.49,23.53,18700.0,17.1918,17.1918,17.148,17.1772,18700.0
2011-11-11 15:10:00,23.52,23.53,23.48,23.52,10800.0,17.1699,17.1772,17.1407,17.1699,10800.0
2011-11-11 15:15:00,23.52,23.56,23.51,23.55,13000.0,17.1699,17.1991,17.1626,17.1918,13000.0
2011-11-11 15:20:00,23.56,23.58,23.53,23.53,41900.0,17.1991,17.2137,17.1772,17.1772,41900.0
2011-11-11 15:25:00,23.52,23.61,23.52,23.61,126100.0,17.1699,17.2356,17.1699,17.2356,126100.0
2011-11-11 15:30:00,23.6,23.62,23.56,23.6,34600.0,17.2283,17.2429,17.1991,17.2283,34600.0
2011-11-11 15:35:00,23.6,23.6,23.56,23.58,9300.0,17.2283,17.2283,17.1991,17.2137,9300.0
2011-11-11 15:40:00,23.58,23.61,23.55,23.59,24400.0,17.2137,17.2356,17.1918,17.221,24400.0
2011-11-11 15:45:00,23.58,23.63,23.57,23.63,40000.0,17.2137,17.2502,17.2064,17.2502,40000.0
2011-11-11 15:50:00,23.63,23.67,23.63,23.65,64400.0,17.2502,17.2794,17.2502,17.2648,64400.0
2011-11-11 15:55:00,23.65,23.66,23.61,23.61,55500.0,17.2648,17.2721,17.2356,17.2356,55500.0
2011-11-14 09:30:00,23.33,23.46,23.33,23.43,7300.0,17.0312,17.1261,17.0312,17.1042,7300.0
2011-11-14 09:35:00,23.45,23.52,23.45,23.52,11100.0,17.1188,17.1699,17.1188,17.1699,11100.0
2011-11-14 09:40:00,23.52,23.54,23.4,23.41,13200.0,17.1699,17.1845,17.0823,17.0896,13200.0
2011-11-14 09:45:00,23.4,23.42,23.35,23.35,6800.0,17.0823,17.0969,17.0458,17.0458,6800.0
2011-11-14 09:50:00,23.33,23.33,23.28,23.32,9500.0,17.0312,17.0312,16.9947,17.0239,9500.0
2011-11-14 09:55:00,23.32,23.37,23.31,23.37,4500.0,17.0239,17.0604,17.0166,17.0604,4500.0
2011-11-14 10:00:00,23.36,23.42,23.3,23.38,9800.0,17.0531,17.0969,17.0093,17.0677,9800.0
2011-11-14 10:05:00,23.37,23.39,23.36,23.37,2700.0,17.0604,17.075,17.0531,17.0604,2700.0
2011-11-14 10:10:00,23.41,23.44,23.41,23.43,2500.0,17.0896,17.1115,17.0896,17.1042,2500.0
2011-11-14 10:15:00,23.4,23.4,23.36,23.38,9300.0,17.0823,17.0823,17.0531,17.0677,9300.0
2011-11-14 10:20:00,23.41,23.44,23.39,23.4,5500.0,17.0896,17.1115,17.075,17.0823,5500.0
2011-11-14 10:25:00,23.39,23.45,23.39,23.43,2100.0,17.075,17.1188,17.075,17.1042,2100.0
2011-11-14 10:30:00,23.43,23.43,23.39,23.43,6400.0,17.1042,17.1042,17.075,17.1042,6400.0
2011-11-14 10:35:00,23.41,23.43,23.38,23.41,3300.0,17.0896,17.1042,17.0677,17.0896,3300.0
2011-11-14 10:40:00,23.4,23.4,23.34,23.39,6200.0,17.0823,17.0823,17.0385,17.075,6200.0
2011-11-14 10:45:00,23.37,23.39,23.29,23.3,248700.0,17.0604,17.075,17.002,17.0093,248700.0
2011-11-14 10:50:00,23.29,23.33,23.25,23.33,29900.0,17.002,17.0312,16.9728,17.0312,29900.0
2011-11-14 10:55:00,23.33,23.34,23.3,23.32,5200.0,17.0312,17.0385,17.0093,17.0239,5200.0
2011-11-14 11:00:00,23.28,23.36,23.28,23.36,3400.0,16.9947,17.0531,16.9947,17.0531,3400.0
2011-11-14 11:05:00,23.36,23.39,23.36,23.38,4800.0,17.0531,17.075,17.0531,17.0677,4800.0
2011-11-14 11:10:00,23.39,23.39,23.31,23.31,3800.0,17.075,17.075,17.0166,17.0166,3800.0
2011-11-14 11:15:00,23.32,23.33,23.29,23.31,4500.0,17.0239,17.0312,17.002,17.0166,4500.0
2011-11-14 11:20:00,23.31,23.36,23.3,23.36,3700.0,17.0166,17.0531,17.0093,17.0531,3700.0
2011-11-14 11:25:00,23.33,23.33,23.27,23.29,5600.0,17.0312,17.0312,16.9874,17.002,5600.0
2011-11-14 11:30:00,23.28,23.32,23.28,23.3,1800.0,16.9947,17.0239,16.9947,17.0093,1800.0
2011-11-14 11:35:00,23.29,23.3,23.27,23.3,1500.0,17.002,17.0093,16.9874,17.0093,1500.0
2011-11-14 11:40:00,23.28,23.28,23.2,23.21,2500.0,16.9947,16.9947,16.9363,16.9436,2500.0
2011-11-14 11:45:00,23.21,23.23,23.2,23.21,4100.0,16.9436,16.9582,16.9363,16.9436,4100.0
2011-11-14 11:50:00,23.22,23.25,23.15,23.17,8200.0,16.9509,16.9728,16.8998,16.9144,8200.0
2011-11-14 11:55:00,23.19,23.19,23.13,23.16,2900.0,16.929,16.929,16.8852,16.9071,2900.0
2011-11-14 12:00:00,23.16,23.18,23.13,23.13,2900.0,16.9071,16.9217,16.8852,16.8852,2900.0
2011-11-14 12:05:00,23.11,23.18,23.11,23.18,4100.0,16.8706,16.9217,16.8706,16.9217,4100.0
2011-11-14 12:10:00,23.16,23.16,23.12,23.14,2600.0,16.9071,16.9071,16.8779,16.8925,2600.0
2011-11-14 12:15:00,23.12,23.16,23.11,23.11,4000.0,16.8779,16.9071,16.8706,16.8706,4000.0
2011-11-14 12:20:00,23.11,23.13,23.06,23.07,11400.0,16.8706,16.8852,16.8341,16.8414,11400.0
2011-11-14 12:25:00,23.05,23.08,23.03,23.05,2900.0,16.8268,16.8487,16.8122,16.8268,2900.0
2011-11-14 12:30:00,23.05,23.07,23.03,23.03,1900.0,16.8268,16.8414,16.8122,16.8122,1900.0
2011-11-14 12:35:00,23.03,23.08,23.01,23.06,3500.0,16.8122,16.8487,16.7976,16.8341,3500.0
2011-11-14 12:40:00,23.06,23.08,23.05,23.06,3500.0,16.8341,16.8487,16.8268,16.8341,3500.0
2011-11-14 12:45:00,23.07,23.07,23.03,23.05,3300.0,16.8414,16.8414,16.8122,16.8268,3300.0
2011-11-14 12:50:00,23.08,23.08,23.06,23.06,3500.0,16.8487,16.8487,16.8341,16.8341,3500.0
2011-11-14 12:55:00,23.07,23.07,23.03,23.06,1000.0,16.8414,16.8414,16.8122,16.8341,1000.0
2011-11-14 13:00:00,23.04,23.04,22.99,23.0,7400.0,16.8195,16.8195,16.783,16.7903,7400.0
2011-11-14 13:05:00,23.0,23.0,22.98,22.99,2100.0,16.7903,16.7903,16.7757,16.783,2100.0
2011-11-14 13:10:00,22.98,23.03,22.97,23.03,7100.0,16.7757,16.8122,16.7684,16.8122,7100.0
2011-11-14 13:15:00,23.01,23.06,23.0,23.06,2800.0,16.7976,16.8341,16.7903,16.8341,2800.0
2011-11-14 13:20:00,23.06,23.07,23.04,23.07,2200.0,16.8341,16.8414,16.8195,16.8414,2200.0
2011-11-14 13:25:00,23.07,23.1,23.06,23.1,2200.0,16.8414,16.8633,16.8341,16.8633,2200.0
2011-11-14 13:30:00,23.1,23.1,23.06,23.06,8000.0,16.8633,16.8633,16.8341,16.8341,8000.0
2011-11-14 13:35:00,23.06,23.14,23.06,23.14,7900.0,16.8341,16.8925,16.8341,16.8925,7900.0
2011-11-14 13:40:00,23.13,23.13,23.07,23.07,13400.0,16.8852,16.8852,16.8414,16.8414,13400.0
2011-11-14 13:45:00,23.07,23.07,23.02,23.02,66500.0,16.8414,16.8414,16.8049,16.8049,66500.0
2011-11-14 13:50:00,23.01,23.04,23.01,23.02,12800.0,16.7976,16.8195,16.7976,16.8049,12800.0
2011-11-14 13:55:00,23.02,23.04,23.0,23.04,37700.0,16.8049,16.8195,16.7903,16.8195,37700.0
2011-11-14 14:00:00,23.03,23.05,23.02,23.04,4400.0,16.8122,16.8268,16.8049,16.8195,4400.0
2011-11-14 14:05:00,23.04,23.06,23.04,23.04,5100.0,16.8195,16.8341,16.8195,16.8195,5100.0
2011-11-14 14:10:00,23.05,23.08,23.05,23.06,6100.0,16.8268,16.8487,16.8268,16.8341,6100.0
2011-11-14 14:15:00,23.06,23.08,23.03,23.04,8000.0,16.8341,16.8487,16.8122,16.8195,8000.0
2011-11-14 14:20:00,23.03,23.04,23.03,23.04,9300.0,16.8122,16.8195,16.8122,16.8195,9300.0
2011-11-14 14:25:00,23.03,23.03,22.97,22.97,16200.0,16.8122,16.8122,16.7684,16.7684,16200.0
2011-11-14 14:30:00,22.98,23.0,22.98,22.99,4500.0,16.7757,16.7903,16.7757,16.783,4500.0
2011-11-14 14:35:00,22.98,22.98,22.95,22.96,7000.0,16.7757,16.7757,16.7538,16.7611,7000.0
2011-11-14 14:40:00,22.96,22.98,22.95,22.97,6700.0,16.7611,16.7757,16.7538,16.7684,6700.0
2011-11-14 14:45:00,22.97,22.99,22.97,22.98,68900.0,16.7684,16.783,16.7684,16.7757,68900.0
2011-11-14 14:50:00,22.98,22.98,22.95,22.96,50500.0,16.7757,16.7757,16.7538,16.7611,50500.0
2011-11-14 14:55:00,22.95,22.95,22.86,22.87,27300.0,16.7538,16.7538,16.6881,16.6954,27300.0
2011-11-14 15:00:00,22.86,22.95,22.85,22.93,10600.0,16.6881,16.7538,16.6808,16.7392,10600.0
2011-11-14 15:05:00,22.92,22.94,22.89,22.9,8500.0,16.7319,16.7465,16.71,16.7173,8500.0
2011-11-14 15:10:00,22.9,22.92,22.89,22.89,7500.0,16.7173,16.7319,16.71,16.71,7500.0
2011-11-14 15:15:00,22.89,22.89,22.86,22.87,12300.0,16.71,16.71,16.6881,16.6954,12300.0
2011-11-14 15:20:00,22.87,22.94,22.87,22.94,8100.0,16.6954,16.7465,16.6954,16.7465,8100.0
2011-11-14 15:25:00,22.93,22.96,22.91,22.94,18300.0,16.7392,16.7611,16.7246,16.7465,18300.0
2011-11-14 15:30:00,22.95,23.0,22.94,22.97,27600.0,16.7538,16.7903,16.7465,16.7684,27600.0
2011-11-14 15:35:00,22.97,22.99,22.93,22.98,22100.0,16.7684,16.783,16.7392,16.7757,22100.0
2011-11-14 15:40:00,22.98,23.06,22.98,23.05,18500.0,16.7757,16.8341,16.7757,16.8268,18500.0
2011-11-14 15:45:00,23.06,23.09,23.03,23.07,89800.0,16.8341,16.856,16.8122,16.8414,89800.0
2011-11-14 15:50:00,23.07,23.11,23.03,23.11,43100.0,16.8414,16.8706,16.8122,16.8706,43100.0
2011-11-14 15:55:00,23.1,23.1,23.01,23.06,65900.0,16.8633,16.8633,16.7976,16.8341,65900.0
2011-11-15 09:30:00,22.91,22.91,22.87,22.87,8000.0,16.7246,16.7246,16.6954,16.6954,8000.0
2011-11-15 09:35:00,22.88,23.06,22.88,23.05,18100.0,16.7027,16.8341,16.7027,16.8268,18100.0
2011-11-15 09:40:00,23.06,23.06,22.93,22.93,7600.0,16.8341,16.8341,16.7392,16.7392,7600.0
2011-11-15 09:45:00,22.92,23.08,22.92,22.99,14400.0,16.7319,16.8487,16.7319,16.783,14400.0
2011-11-15 09:50:00,22.99,23.05,22.98,23.03,7400.0,16.783,16.8268,16.7757,16.8122,7400.0
2011-11-15 09:55:00,23.07,23.12,23.05,23.08,197300.0,16.8414,16.8779,16.8268,16.8487,197300.0
2011-11-15 10:00:00,23.08,23.08,23.03,23.03,29300.0,16.8487,16.8487,16.8122,16.8122,29300.0
2011-11-15 10:05:00,23.03,23.07,23.03,23.06,10900.0,16.8122,16.8414,16.8122,16.8341,10900.0
2011-11-15 10:10:00,23.07,23.09,22.94,22.95,61200.0,16.8414,16.856,16.7465,16.7538,61200.0
2011-11-15 10:15:00,22.94,22.96,22.88,22.89,24500.0,16.7465,16.7611,16.7027,16.71,24500.0
2011-11-15 10:20:00,22.89,22.93,22.89,22.89,51400.0,16.71,16.7392,16.71,16.71,51400.0
2011-11-15 10:25:00,22.9,22.94,22.9,22.94,2800.0,16.7173,16.7465,16.7173,16.7465,2800.0
2011-11-15 10:30:00,22.94,23.02,22.92,22.98,15200.0,16.7465,16.8049,16.7319,16.7757,15200.0
2011-11-15 10:35:00,22.98,22.98,22.93,22.94,6300.0,16.7757,16.7757,16.7392,16.7465,6300.0
2011-11-15 10:40:00,22.94,22.95,22.87,22.93,74500.0,16.7465,16.7538,16.6954,16.7392,74500.0
2011-11-15 10:45:00,22.94,22.99,22.92,22.93,104000.0,16.7465,16.783,16.7319,16.7392,104000.0
2011-11-15 10:50:00,22.92,22.95,22.9,22.93,21400.0,16.7319,16.7538,16.7173,16.7392,21400.0
2011-11-15 10:55:00,22.94,22.96,22.87,22.87,11900.0,16.7465,16.7611,16.6954,16.6954,11900.0
2011-11-15 11:00:00,22.87,22.91,22.87,22.9,6400.0,16.6954,16.7246,16.6954,16.7173,6400.0
2011-11-15 11:05:00,22.9,22.91,22.86,22.89,2600.0,16.7173,16.7246,16.6881,16.71,2600.0
2011-11-15 11:10:00,22.89,22.93,22.87,22.91,2200.0,16.71,16.7392,16.6954,16.7246,2200.0
2011-11-15 11:15:00,22.89,22.89,22.8,22.8,5700.0,16.71,16.71,16.6443,16.6443,5700.0
2011-11-15 11:20:00,22.79,22.8,22.78,22.78,2500.0,16.637,16.6443,16.6297,16.6297,2500.0
2011-11-15 11:25:00,22.78,22.83,22.78,22.82,5100.0,16.6297,16.6662,16.6297,16.6589,5100.0
2011-11-15 11:30:00,22.82,22.82,22.75,22.75,7100.0,16.6589,16.6589,16.6078,16.6078,7100.0
2011-11-15 11:35:00,22.77,22.78,22.75,22.76,1300.0,16.6224,16.6297,16.6078,16.6151,1300.0
2011-11-15 11:40:00,22.75,22.82,22.75,22.8,3400.0,16.6078,16.6589,16.6078,16.6443,3400.0
2011-11-15 11:45:00,22.8,22.83,22.78,22.83,3800.0,16.6443,16.6662,16.6297,16.6662,3800.0
2011-11-15 11:50:00,22.82,22.84,22.81,22.83,3200.0,16.6589,16.6735,16.6516,16.6662,3200.0
2011-11-15 11:55:00,22.85,22.91,22.8,22.9,9600.0,16.6808,16.7246,16.6443,16.7173,9600.0
2011-11-15 12:00:00,22.9,22.94,22.9,22.91,4900.0,16.7173,16.7465,16.7173,16.7246,4900.0
2011-11-15 12:05:00,22.96,23.0,22.95,22.95,6000.0,16.7611,16.7903,16.7538,16.7538,6000.0
2011-11-15 12:10:00,22.95,22.96,22.91,22.95,19000.0,16.7538,16.7611,16.7246,16.7538,19000.0
2011-11-15 12:15:00,22.95,22.96,22.92,22.93,1400.0,16.7538,16.7611,16.7319,16.7392,1400.0
2011-11-15 12:20:00,22.94,22.98,22.94,22.96,10500.0,16.7465,16.7757,16.7465,16.7611,10500.0
2011-11-15 12:25:00,22.99,23.03,22.98,23.01,6800.0,16.783,16.8122,16.7757,16.7976,6800.0
2011-11-15 12:30:00,23.02,23.16,23.02,23.14,11600.0,16.8049,16.9071,16.8049,16.8925,11600.0
2011-11-15 12:35:00,23.16,23.21,23.1,23.1,22600.0,16.9071,16.9436,16.8633,16.8633,22600.0
2011-11-15 12:40:00,23.11,23.17,23.11,23.15,4200.0,16.8706,16.9144,16.8706,16.8998,4200.0
2011-11-15 12:45:00,23.15,23.15,23.11,23.11,8100.0,16.8998,16.8998,16.8706,16.8706,8100.0
2011-11-15 12:50:00,23.11,23.13,23.11,23.12,3000.0,16.8706,16.8852,16.8706,16.8779,3000.0
2011-11-15 12:55:00,23.12,23.19,23.12,23.18,7200.0,16.8779,16.929,16.8779,16.9217,7200.0
2011-11-15 13:00:00,23.18,23.25,23.18,23.25,8100.0,16.9217,16.9728,16.9217,16.9728,8100.0
2011-11-15 13:05:00,23.25,23.25,23.17,23.2,13300.0,16.9728,16.9728,16.9144,16.9363,13300.0
2011-11-15 13:10:00,23.2,23.23,23.17,23.17,3900.0,16.9363,16.9582,16.9144,16.9144,3900.0
2011-11-15 13:15:00,23.19,23.22,23.16,23.17,3400.0,16.929,16.9509,16.9071,16.9144,3400.0
2011-11-15 13:20:00,23.2,23.21,23.18,23.18,3000.0,16.9363,16.9436,16.9217,16.9217,3000.0
2011-11-15 13:25:00,23.2,23.25,23.2,23.23,6900.0,16.9363,16.9728,16.9363,16.9582,6900.0
2011-11-15 13:30:00,23.26,23.31,23.25,23.26,7800.0,16.9801,17.0166,16.9728,16.9801,7800.0
2011-11-15 13:35:00,23.25,23.34,23.25,23.32,29400.0,16.9728,17.0385,16.9728,17.0239,29400.0
2011-11-15 13:40:00,23.32,23.38,23.32,23.36,6300.0,17.0239,17.0677,17.0239,17.0531,6300.0
2011-11-15 13:45:00,23.37,23.38,23.34,23.38,3800.0,17.0604,17.0677,17.0385,17.0677,3800.0
2011-11-15 13:50:00,23.37,23.39,23.36,23.36,1900.0,17.0604,17.075,17.0531,17.0531,1900.0
2011-11-15 13:55:00,23.36,23.37,23.36,23.37,800.0,17.0531,17.0604,17.0531,17.0604,800.0
2011-11-15 14:00:00,23.37,23.37,23.34,23.34,10500.0,17.0604,17.0604,17.0385,17.0385,10500.0
2011-11-15 14:05:00,23.35,23.36,23.34,23.36,7600.0,17.0458,17.0531,17.0385,17.0531,7600.0
2011-11-15 14:10:00,23.36,23.42,23.36,23.39,13300.0,17.0531,17.0969,17.0531,17.075,13300.0
2011-11-15 14:15:00,23.39,23.39,23.31,23.32,12200.0,17.075,17.075,17.0166,17.0239,12200.0
2011-11-15 14:20:00,23.33,23.36,23.29,23.34,13600.0,17.0312,17.0531,17.002,17.0385,13600.0
2011-11-15 14:25:00,23.34,23.35,23.31,23.33,11300.0,17.0385,17.0458,17.0166,17.0312,11300.0
2011-11-15 14:30:00,23.33,23.37,23.33,23.36,8800.0,17.0312,17.0604,17.0312,17.0531,8800.0
2011-11-15 14:35:00,23.35,23.37,23.34,23.36,19400.0,17.0458,17.0604,17.0385,17.0531,19400.0
2011-11-15 14:40:00,23.37,23.39,23.35,23.36,18800.0,17.0604,17.075,17.0458,17.0531,18800.0
2011-11-15 14:45:00,23.36,23.39,23.36,23.37,26100.0,17.0531,17.075,17.0531,17.0604,26100.0
2011-11-15 14:50:00,23.37,23.41,23.37,23.39,13300.0,17.0604,17.0896,17.0604,17.075,13300.0
2011-11-15 14:55:00,23.4,23.41,23.36,23.37,7900.0,17.0823,17.0896,17.0531,17.0604,7900.0
2011-11-15 15:00:00,23.38,23.44,23.38,23.42,67800.0,17.0677,17.1115,17.0677,17.0969,67800.0
2011-11-15 15:05:00,23.43,23.43,23.41,23.41,17600.0,17.1042,17.1042,17.0896,17.0896,17600.0
2011-11-15 15:10:00,23.41,23.44,23.4,23.42,7700.0,17.0896,17.1115,17.0823,17.0969,7700.0
2011-11-15 15:15:00,23.42,23.45,23.4,23.4,12400.0,17.0969,17.1188,17.0823,17.0823,12400.0
2011-11-15 15:20:00,23.41,23.42,23.4,23.41,30700.0,17.0896,17.0969,17.0823,17.0896,30700.0
2011-11-15 15:25:00,23.41,23.47,23.41,23.46,35300.0,17.0896,17.1334,17.0896,17.1261,35300.0
2011-11-15 15:30:00,23.46,23.46,23.4,23.4,24700.0,17.1261,17.1261,17.0823,17.0823,24700.0
2011-11-15 15:35:00,23.4,23.42,23.36,23.36,96700.0,17.0823,17.0969,17.0531,17.0531,96700.0
2011-11-15 15:40:00,23.37,23.42,23.37,23.4,21700.0,17.0604,17.0969,17.0604,17.0823,21700.0
2011-11-15 15:45:00,23.4,23.4,23.37,23.38,22400.0,17.0823,17.0823,17.0604,17.0677,22400.0
2011-11-15 15:50:00,23.39,23.4,23.34,23.35,74900.0,17.075,17.0823,17.0385,17.0458,74900.0
2011-11-15 15:55:00,23.35,23.38,23.3,23.3,84000.0,17.0458,17.0677,17.0093,17.0093,84000.0
2011-11-16 09:30:00,23.05,23.07,23.04,23.04,1200.0,16.8268,16.8414,16.8195,16.8195,1200.0
2011-11-16 09:35:00,22.98,23.13,22.95,23.11,105400.0,16.7757,16.8852,16.7538,16.8706,105400.0
2011-11-16 09:40:00,23.11,23.15,23.09,23.15,9800.0,16.8706,16.8998,16.856,16.8998,9800.0
2011-11-16 09:45:00,23.15,23.18,23.13,23.14,7200.0,16.8998,16.9217,16.8852,16.8925,7200.0
2011-11-16 09:50:00,23.16,23.23,23.16,23.19,4600.0,16.9071,16.9582,16.9071,16.929,4600.0
2011-11-16 09:55:00,23.21,23.23,23.18,23.21,3000.0,16.9436,16.9582,16.9217,16.9436,3000.0
2011-11-16 10:00:00,23.25,23.25,23.18,23.21,5500.0,16.9728,16.9728,16.9217,16.9436,5500.0
2011-11-16 10:05:00,23.19,23.22,23.19,23.19,11000.0,16.929,16.9509,16.929,16.929,11000.0
2011-11-16 10:10:00,23.19,23.24,23.19,23.22,10300.0,16.929,16.9655,16.929,16.9509,10300.0
2011-11-16 10:15:00,23.22,23.31,23.22,23.25,12900.0,16.9509,17.0166,16.9509,16.9728,12900.0
2011-11-16 10:20:00,23.27,23.28,23.21,23.24,14500.0,16.9874,16.9947,16.9436,16.9655,14500.0
2011-11-16 10:25:00,23.24,23.29,23.23,23.25,19600.0,16.9655,17.002,16.9582,16.9728,19600.0
2011-11-16 10:30:00,23.24,23.25,23.2,23.24,18400.0,16.9655,16.9728,16.9363,16.9655,18400.0
2011-11-16 10:35:00,23.24,23.26,23.22,23.23,13300.0,16.9655,16.9801,16.9509,16.9582,13300.0
2011-11-16 10:40:00,23.24,23.3,23.21,23.3,17300.0,16.9655,17.0093,16.9436,17.0093,17300.0
2011-11-16 10:45:00,23.31,23.35,23.31,23.33,13200.0,17.0166,17.0458,17.0166,17.0312,13200.0
2011-11-16 10:50:00,23.34,23.42,23.34,23.4,9100.0,17.0385,17.0969,17.0385,17.0823,9100.0
2011-11-16 10:55:00,23.4,23.42,23.37,23.38,65600.0,17.0823,17.0969,17.0604,17.0677,65600.0
2011-11-16 11:00:00,23.39,23.44,23.38,23.43,29300.0,17.075,17.1115,17.0677,17.1042,29300.0
2011-11-16 11:05:00,23.43,23.45,23.42,23.44,11700.0,17.1042,17.1188,17.0969,17.1115,11700.0
2011-11-16 11:10:00,23.44,23.44,23.38,23.41,41500.0,17.1115,17.1115,17.0677,17.0896,41500.0
2011-11-16 11:15:00,23.41,23.44,23.41,23.43,9700.0,17.0896,17.1115,17.0896,17.1042,9700.0
2011-11-16 11:20:00,23.43,23.46,23.41,23.46,7600.0,17.1042,17.1261,17.0896,17.1261,7600.0
2011-11-16 11:25:00,23.47,23.5,23.46,23.46,7700.0,17.1334,17.1553,17.1261,17.1261,7700.0
2011-11-16 11:30:00,23.46,23.49,23.45,23.47,37400.0,17.1261,17.148,17.1188,17.1334,37400.0
2011-11-16 11:35:00,23.46,23.47,23.4,23.43,16400.0,17.1261,17.1334,17.0823,17.1042,16400.0
2011-11-16 11:40:00,23.42,23.45,23.42,23.42,5700.0,17.0969,17.1188,17.0969,17.0969,5700.0
2011-11-16 11:45:00,23.42,23.43,23.37,23.39,15900.0,17.0969,17.1042,17.0604,17.075,15900.0
2011-11-16 11:50:00,23.39,23.41,23.39,23.4,3200.0,17.075,17.0896,17.075,17.0823,3200.0
2011-11-16 11:55:00,23.4,23.42,23.4,23.42,3200.0,17.0823,17.0969,17.0823,17.0969,3200.0
2011-11-16 12:00:00,23.42,23.44,23.41,23.43,2700.0,17.0969,17.1115,17.0896,17.1042,2700.0
2011-11-16 12:05:00,23.43,23.44,23.43,23.43,2000.0,17.1042,17.1115,17.1042,17.1042,2000.0
2011-11-16 12:10:00,23.43,23.43,23.39,23.4,2400.0,17.1042,17.1042,17.075,17.0823,2400.0
2011-11-16 12:15:00,23.4,23.4,23.38,23.39,40300.0,17.0823,17.0823,17.0677,17.075,40300.0
2011-11-16 12:20:00,23.39,23.43,23.39,23.42,12600.0,17.075,17.1042,17.075,17.0969,12600.0
2011-11-16 12:25:00,23.42,23.43,23.41,23.43,4700.0,17.0969,17.1042,17.0896,17.1042,4700.0
2011-11-16 12:30:00,23.43,23.43,23.42,23.43,15100.0,17.1042,17.1042,17.0969,17.1042,15100.0
2011-11-16 12:35:00,23.44,23.49,23.43,23.49,30600.0,17.1115,17.148,17.1042,17.148,30600.0
2011-11-16 12:40:00,23.49,23.5,23.47,23.47,18400.0,17.148,17.1553,17.1334,17.1334,18400.0
2011-11-16 12:45:00,23.49,23.49,23.42,23.42,11500.0,17.148,17.148,17.0969,17.0969,11500.0
2011-11-16 12:50:00,23.43,23.45,23.4,23.43,9300.0,17.1042,17.1188,17.0823,17.1042,9300.0
2011-11-16 12:55:00,23.43,23.47,23.42,23.46,3900.0,17.1042,17.1334,17.0969,17.1261,3900.0
2011-11-16 13:00:00,23.47,23.5,23.47,23.49,14500.0,17.1334,17.1553,17.1334,17.148,14500.0
2011-11-16 13:05:00,23.49,23.53,23.48,23.5,15900.0,17.148,17.1772,17.1407,17.1553,15900.0
2011-11-16 13:10:00,23.5,23.54,23.5,23.53,31800.0,17.1553,17.1845,17.1553,17.1772,31800.0
2011-11-16 13:15:00,23.53,23.56,23.52,23.56,22700.0,17.1772,17.1991,17.1699,17.1991,22700.0
2011-11-16 13:20:00,23.56,23.58,23.55,23.58,7100.0,17.1991,17.2137,17.1918,17.2137,7100.0
2011-11-16 13:25:00,23.58,23.64,23.58,23.64,5300.0,17.2137,17.2575,17.2137,17.2575,5300.0
2011-11-16 13:30:00,23.63,23.66,23.62,23.62,16300.0,17.2502,17.2721,17.2429,17.2429,16300.0
2011-11-16 13:35:00,23.62,23.65,23.62,23.65,8800.0,17.2429,17.2648,17.2429,17.2648,8800.0
2011-11-16 13:40:00,23.65,23.7,23.65,23.7,9000.0,17.2648,17.3013,17.2648,17.3013,9000.0
2011-11-16 13:45:00,23.69,23.71,23.67,23.7,10300.0,17.294,17.3086,17.2794,17.3013,10300.0
2011-11-16 13:50:00,23.71,23.72,23.68,23.68,9400.0,17.3086,17.3159,17.2867,17.2867,9400.0
2011-11-16 13:55:00,23.68,23.69,23.64,23.64,15600.0,17.2867,17.294,17.2575,17.2575,15600.0
2011-11-16 14:00:00,23.63,23.66,23.63,23.66,8300.0,17.2502,17.2721,17.2502,17.2721,8300.0
2011-11-16 14:05:00,23.66,23.66,23.61,23.62,9300.0,17.2721,17.2721,17.2356,17.2429,9300.0
2011-11-16 14:10:00,23.62,23.64,23.6,23.61,6300.0,17.2429,17.2575,17.2283,17.2356,6300.0
2011-11-16 14:15:00,23.62,23.64,23.61,23.64,5900.0,17.2429,17.2575,17.2356,17.2575,5900.0
2011-11-16 14:20:00,23.64,23.69,23.64,23.68,10100.0,17.2575,17.294,17.2575,17.2867,10100.0
2011-11-16 14:25:00,23.67,23.69,23.67,23.68,14700.0,17.2794,17.294,17.2794,17.2867,14700.0
2011-11-16 14:30:00,23.68,23.7,23.68,23.7,12000.0,17.2867,17.3013,17.2867,17.3013,12000.0
2011-11-16 14:35:00,23.71,23.74,23.71,23.73,28600.0,17.3086,17.3305,17.3086,17.3232,28600.0
2011-11-16 14:40:00,23.73,23.74,23.67,23.7,54100.0,17.3232,17.3305,17.2794,17.3013,54100.0
2011-11-16 14:45:00,23.69,23.69,23.61,23.61,16600.0,17.294,17.294,17.2356,17.2356,16600.0
2011-11-16 14:50:00,23.61,23.62,23.54,23.55,12900.0,17.2356,17.2429,17.1845,17.1918,12900.0
2011-11-16 14:55:00,23.55,23.58,23.54,23.58,10800.0,17.1918,17.2137,17.1845,17.2137,10800.0
2011-11-16 15:00:00,23.59,23.59,23.56,23.57,12200.0,17.221,17.221,17.1991,17.2064,12200.0
2011-11-16 15:05:00,23.57,23.61,23.57,23.61,12100.0,17.2064,17.2356,17.2064,17.2356,12100.0
2011-11-16 15:10:00,23.6,23.61,23.47,23.47,22400.0,17.2283,17.2356,17.1334,17.1334,22400.0
2011-11-16 15:15:00,23.46,23.47,23.35,23.37,26500.0,17.1261,17.1334,17.0458,17.0604,26500.0
2011-11-16 15:20:00,23.36,23.38,23.33,23.38,27400.0,17.0531,17.0677,17.0312,17.0677,27400.0
2011-11-16 15:25:00,23.37,23.38,23.31,23.31,44400.0,17.0604,17.0677,17.0166,17.0166,44400.0
2011-11-16 15:30:00,23.3,23.3,23.14,23.14,31800.0,17.0093,17.0093,16.8925,16.8925,31800.0
2011-11-16 15:35:00,23.13,23.2,23.06,23.16,52700.0,16.8852,16.9363,16.8341,16.9071,52700.0
2011-11-16 15:40:00,23.16,23.17,23.1,23.16,136000.0,16.9071,16.9144,16.8633,16.9071,136000.0
2011-11-16 15:45:00,23.16,23.24,23.16,23.17,59600.0,16.9071,16.9655,16.9071,16.9144,59600.0
2011-11-16 15:50:00,23.16,23.16,23.07,23.11,293000.0,16.9071,16.9071,16.8414,16.8706,293000.0
2011-11-16 15:55:00,23.12,23.14,23.02,23.05,81100.0,16.8779,16.8925,16.8049,16.8268,81100.0
2011-11-17 09:30:00,23.05,23.1,23.05,23.1,6300.0,16.8268,16.8633,16.8268,16.8633,6300.0
2011-11-17 09:35:00,23.11,23.11,23.05,23.05,21500.0,16.8706,16.8706,16.8268,16.8268,21500.0
2011-11-17 09:40:00,23.04,23.08,23.04,23.06,5000.0,16.8195,16.8487,16.8195,16.8341,5000.0
2011-11-17 09:45:00,23.08,23.08,22.99,23.03,18800.0,16.8487,16.8487,16.783,16.8122,18800.0
2011-11-17 09:50:00,23.01,23.09,23.0,23.08,13900.0,16.7976,16.856,16.7903,16.8487,13900.0
2011-11-17 09:55:00,23.08,23.17,23.08,23.17,15100.0,16.8487,16.9144,16.8487,16.9144,15100.0
2011-11-17 10:00:00,23.16,23.21,23.11,23.18,66100.0,16.9071,16.9436,16.8706,16.9217,66100.0
2011-11-17 10:05:00,23.18,23.29,23.13,23.28,22100.0,16.9217,17.002,16.8852,16.9947,22100.0
2011-11-17 10:10:00,23.27,23.29,23.23,23.24,13100.0,16.9874,17.002,16.9582,16.9655,13100.0
2011-11-17 10:15:00,23.25,23.32,23.23,23.25,45500.0,16.9728,17.0239,16.9582,16.9728,45500.0
2011-11-17 10:20:00,23.26,23.31,23.18,23.2,21600.0,16.9801,17.0166,16.9217,16.9363,21600.0
2011-11-17 10:25:00,23.21,23.32,23.21,23.32,39300.0,16.9436,17.0239,16.9436,17.0239,39300.0
2011-11-17 10:30:00,23.32,23.41,23.21,23.41,58800.0,17.0239,17.0896,16.9436,17.0896,58800.0
2011-11-17 10:35:00,23.42,23.48,23.4,23.46,74800.0,17.0969,17.1407,17.0823,17.1261,74800.0
2011-11-17 10:40:00,23.47,23.48,23.37,23.37,43400.0,17.1334,17.1407,17.0604,17.0604,43400.0
2011-11-17 10:45:00,23.37,23.43,23.36,23.38,59200.0,17.0604,17.1042,17.0531,17.0677,59200.0
2011-11-17 10:50:00,23.38,23.45,23.36,23.4,12100.0,17.0677,17.1188,17.0531,17.0823,12100.0
2011-11-17 10:55:00,23.4,23.48,23.39,23.4,29300.0,17.0823,17.1407,17.075,17.0823,29300.0
2011-11-17 11:00:00,23.4,23.41,23.34,23.34,14000.0,17.0823,17.0896,17.0385,17.0385,14000.0
2011-11-17 11:05:00,23.35,23.35,23.3,23.32,15800.0,17.0458,17.0458,17.0093,17.0239,15800.0
2011-11-17 11:10:00,23.33,23.38,23.31,23.33,18000.0,17.0312,17.0677,17.0166,17.0312,18000.0
2011-11-17 11:15:00,23.32,23.36,23.3,23.36,8900.0,17.0239,17.0531,17.0093,17.0531,8900.0
2011-11-17 11:20:00,23.35,23.35,23.29,23.31,62300.0,17.0458,17.0458,17.002,17.0166,62300.0
2011-11-17 11:25:00,23.33,23.42,23.33,23.41,62500.0,17.0312,17.0969,17.0312,17.0896,62500.0
2011-11-17 11:30:00,23.42,23.46,23.42,23.44,26300.0,17.0969,17.1261,17.0969,17.1115,26300.0
2011-11-17 11:35:00,23.44,23.46,23.42,23.46,41900.0,17.1115,17.1261,17.0969,17.1261,41900.0
2011-11-17 11:40:00,23.46,23.51,23.46,23.47,27400.0,17.1261,17.1626,17.1261,17.1334,27400.0
2011-11-17 11:45:00,23.5,23.51,23.42,23.44,5900.0,17.1553,17.1626,17.0969,17.1115,5900.0
2011-11-17 11:50:00,23.43,23.46,23.4,23.4,3400.0,17.1042,17.1261,17.0823,17.0823,3400.0
2011-11-17 11:55:00,23.4,23.43,23.35,23.42,14600.0,17.0823,17.1042,17.0458,17.0969,14600.0
2011-11-17 12:00:00,23.43,23.43,23.37,23.38,8000.0,17.1042,17.1042,17.0604,17.0677,8000.0
2011-11-17 12:05:00,23.36,23.36,23.31,23.33,6100.0,17.0531,17.0531,17.0166,17.0312,6100.0
2011-11-17 12:10:00,23.32,23.32,23.27,23.28,8400.0,17.0239,17.0239,16.9874,16.9947,8400.0
2011-11-17 12:15:00,23.28,23.36,23.28,23.34,20800.0,16.9947,17.0531,16.9947,17.0385,20800.0
2011-11-17 12:20:00,23.36,23.38,23.35,23.36,4700.0,17.0531,17.0677,17.0458,17.0531,4700.0
2011-11-17 12:25:00,23.38,23.38,23.3,23.31,10200.0,17.0677,17.0677,17.0093,17.0166,10200.0
2011-11-17 12:30:00,23.31,23.31,23.13,23.15,15000.0,17.0166,17.0166,16.8852,16.8998,15000.0
2011-11-17 12:35:00,23.14,23.19,23.02,23.09,24000.0,16.8925,16.929,16.8049,16.856,24000.0
2011-11-17 12:40:00,23.08,23.12,22.95,23.12,67700.0,16.8487,16.8779,16.7538,16.8779,67700.0
2011-11-17 12:45:00,23.12,23.12,23.03,23.03,14000.0,16.8779,16.8779,16.8122,16.8122,14000.0
2011-11-17 12:50:00,23.07,23.16,23.07,23.13,11300.0,16.8414,16.9071,16.8414,16.8852,11300.0
2011-11-17 12:55:00,23.13,23.13,23.06,23.12,21800.0,16.8852,16.8852,16.8341,16.8779,21800.0
2011-11-17 13:00:00,23.11,23.11,23.01,23.02,25500.0,16.8706,16.8706,16.7976,16.8049,25500.0
2011-11-17 13:05:00,23.02,23.02,22.98,22.99,27000.0,16.8049,16.8049,16.7757,16.783,27000.0
2011-11-17 13:10:00,22.99,23.04,22.98,23.03,5800.0,16.783,16.8195,16.7757,16.8122,5800.0
2011-11-17 13:15:00,23.04,23.09,23.02,23.07,5500.0,16.8195,16.856,16.8049,16.8414,5500.0
2011-11-17 13:20:00,23.08,23.09,23.02,23.05,6400.0,16.8487,16.856,16.8049,16.8268,6400.0
2011-11-17 13:25:00,23.06,23.06,22.97,23.0,5600.0,16.8341,16.8341,16.7684,16.7903,5600.0
2011-11-17 13:30:00,23.02,23.03,22.97,22.98,8100.0,16.8049,16.8122,16.7684,16.7757,8100.0
2011-11-17 13:35:00,23.01,23.05,23.0,23.01,7600.0,16.7976,16.8268,16.7903,16.7976,7600.0
2011-11-17 13:40:00,23.01,23.05,22.97,23.01,7500.0,16.7976,16.8268,16.7684,16.7976,7500.0
2011-11-17 13:45:00,23.02,23.02,22.97,22.97,9000.0,16.8049,16.8049,16.7684,16.7684,9000.0
2011-11-17 13:50:00,22.97,22.97,22.87,22.91,25700.0,16.7684,16.7684,16.6954,16.7246,25700.0
2011-11-17 13:55:00,22.91,23.03,22.91,22.98,29600.0,16.7246,16.8122,16.7246,16.7757,29600.0
2011-11-17 14:00:00,22.97,22.97,22.92,22.94,12600.0,16.7684,16.7684,16.7319,16.7465,12600.0
2011-11-17 14:05:00,22.94,22.98,22.92,22.96,15700.0,16.7465,16.7757,16.7319,16.7611,15700.0
2011-11-17 14:10:00,22.94,22.95,22.9,22.9,9000.0,16.7465,16.7538,16.7173,16.7173,9000.0
2011-11-17 14:15:00,22.91,22.92,22.87,22.88,19500.0,16.7246,16.7319,16.6954,16.7027,19500.0
2011-11-17 14:20:00,22.88,22.91,22.82,22.83,27600.0,16.7027,16.7246,16.6589,16.6662,27600.0
2011-11-17 14:25:00,22.81,22.86,22.76,22.85,15100.0,16.6516,16.6881,16.6151,16.6808,15100.0
2011-11-17 14:30:00,22.84,22.88,22.8,22.82,16000.0,16.6735,16.7027,16.6443,16.6589,16000.0
2011-11-17 14:35:00,22.82,22.83,22.74,22.75,25300.0,16.6589,16.6662,16.6005,16.6078,25300.0
2011-11-17 14:40:00,22.76,22.85,22.75,22.85,14500.0,16.6151,16.6808,16.6078,16.6808,14500.0
2011-11-17 14:45:00,22.86,22.94,22.84,22.89,22900.0,16.6881,16.7465,16.6735,16.71,22900.0
2011-11-17 14:50:00,22.89,22.92,22.86,22.86,14100.0,16.71,16.7319,16.6881,16.6881,14100.0
2011-11-17 14:55:00,22.87,22.92,22.86,22.9,16100.0,16.6954,16.7319,16.6881,16.7173,16100.0
2011-11-17 15:00:00,22.89,22.92,22.85,22.89,29100.0,16.71,16.7319,16.6808,16.71,29100.0
2011-11-17 15:05:00,22.89,22.9,22.82,22.83,24400.0,16.71,16.7173,16.6589,16.6662,24400.0
2011-11-17 15:10:00,22.83,22.83,22.75,22.77,33100.0,16.6662,16.6662,16.6078,16.6224,33100.0
2011-11-17 15:15:00,22.78,22.82,22.78,22.79,26300.0,16.6297,16.6589,16.6297,16.637,26300.0
2011-11-17 15:20:00,22.8,22.89,22.77,22.84,30500.0,16.6443,16.71,16.6224,16.6735,30500.0
2011-11-17 15:25:00,22.85,22.88,22.82,22.84,44800.0,16.6808,16.7027,16.6589,16.6735,44800.0
2011-11-17 15:30:00,22.84,22.89,22.81,22.83,28700.0,16.6735,16.71,16.6516,16.6662,28700.0
2011-11-17 15:35:00,22.82,22.87,22.78,22.78,35100.0,16.6589,16.6954,16.6297,16.6297,35100.0
2011-11-17 15:40:00,22.78,22.8,22.74,22.74,141600.0,16.6297,16.6443,16.6005,16.6005,141600.0
2011-11-17 15:45:00,22.74,22.88,22.74,22.83,52000.0,16.6005,16.7027,16.6005,16.6662,52000.0
2011-11-17 15:50:00,22.82,22.84,22.76,22.79,83800.0,16.6589,16.6735,16.6151,16.637,83800.0
2011-11-17 15:55:00,22.78,22.88,22.75,22.88,111100.0,16.6297,16.7027,16.6078,16.7027,111100.0
2011-11-18 09:30:00,23.0,23.0,22.86,22.86,10000.0,16.7903,16.7903,16.6881,16.6881,10000.0
2011-11-18 09:35:00,22.85,22.86,22.76,22.78,28400.0,16.6808,16.6881,16.6151,16.6297,28400.0
2011-11-18 09:40:00,22.77,22.82,22.76,22.78,14500.0,16.6224,16.6589,16.6151,16.6297,14500.0
2011-11-18 09:45:00,22.79,22.81,22.73,22.76,12200.0,16.637,16.6516,16.5932,16.6151,12200.0
2011-11-18 09:50:00,22.76,22.78,22.71,22.77,10800.0,16.6151,16.6297,16.5786,16.6224,10800.0
2011-11-18 09:55:00,22.77,22.85,22.77,22.85,8300.0,16.6224,16.6808,16.6224,16.6808,8300.0
2011-11-18 10:00:00,22.88,22.91,22.87,22.89,23400.0,16.7027,16.7246,16.6954,16.71,23400.0
2011-11-18 10:05:00,22.89,22.99,22.89,22.96,29500.0,16.71,16.783,16.71,16.7611,29500.0
2011-11-18 10:10:00,22.95,23.05,22.92,23.04,33500.0,16.7538,16.8268,16.7319,16.8195,33500.0
2011-11-18 10:15:00,23.04,23.05,22.96,22.98,19500.0,16.8195,16.8268,16.7611,16.7757,19500.0
2011-11-18 10:20:00,22.97,23.0,22.93,22.96,22200.0,16.7684,16.7903,16.7392,16.7611,22200.0
2011-11-18 10:25:00,22.95,22.98,22.91,22.97,22700.0,16.7538,16.7757,16.7246,16.7684,22700.0
2011-11-18 10:30:00,22.96,23.03,22.96,23.02,9900.0,16.7611,16.8122,16.7611,16.8049,9900.0
2011-11-18 10:35:00,23.02,23.04,23.0,23.02,24900.0,16.8049,16.8195,16.7903,16.8049,24900.0
2011-11-18 10:40:00,23.02,23.06,23.01,23.01,22200.0,16.8049,16.8341,16.7976,16.7976,22200.0
2011-11-18 10:45:00,23.02,23.08,23.02,23.08,21200.0,16.8049,16.8487,16.8049,16.8487,21200.0
2011-11-18 10:50:00,23.08,23.11,23.08,23.09,4800.0,16.8487,16.8706,16.8487,16.856,4800.0
2011-11-18 10:55:00,23.1,23.12,23.06,23.06,14500.0,16.8633,16.8779,16.8341,16.8341,14500.0
2011-11-18 11:00:00,23.06,23.08,23.01,23.03,30200.0,16.8341,16.8487,16.7976,16.8122,30200.0
2011-11-18 11:05:00,23.05,23.06,22.97,22.98,11300.0,16.8268,16.8341,16.7684,16.7757,11300.0
2011-11-18 11:10:00,22.98,23.03,22.98,23.03,7600.0,16.7757,16.8122,16.7757,16.8122,7600.0
2011-11-18 11:15:00,23.04,23.04,22.99,23.0,11100.0,16.8195,16.8195,16.783,16.7903,11100.0
2011-11-18 11:20:00,23.01,23.03,23.0,23.01,8300.0,16.7976,16.8122,16.7903,16.7976,8300.0
2011-11-18 11:25:00,23.01,23.05,23.01,23.03,9300.0,16.7976,16.8268,16.7976,16.8122,9300.0
2011-11-18 11:30:00,23.04,23.05,23.0,23.0,4800.0,16.8195,16.8268,16.7903,16.7903,4800.0
2011-11-18 11:35:00,22.99,23.02,22.99,23.02,6200.0,16.783,16.8049,16.783,16.8049,6200.0
2011-11-18 11:40:00,23.02,23.06,23.02,23.05,5000.0,16.8049,16.8341,16.8049,16.8268,5000.0
2011-11-18 11:45:00,23.06,23.06,22.99,22.99,8700.0,16.8341,16.8341,16.783,16.783,8700.0
2011-11-18 11:50:00,22.99,23.01,22.99,23.01,7600.0,16.783,16.7976,16.783,16.7976,7600.0
2011-11-18 11:55:00,23.0,23.01,22.99,23.0,7000.0,16.7903,16.7976,16.783,16.7903,7000.0
2011-11-18 12:00:00,23.0,23.0,22.96,22.99,31400.0,16.7903,16.7903,16.7611,16.783,31400.0
2011-11-18 12:05:00,22.98,23.0,22.93,22.99,16500.0,16.7757,16.7903,16.7392,16.783,16500.0
2011-11-18 12:10:00,22.99,23.01,22.96,22.96,6700.0,16.783,16.7976,16.7611,16.7611,6700.0
2011-11-18 12:15:00,22.96,22.99,22.95,22.96,4000.0,16.7611,16.783,16.7538,16.7611,4000.0
2011-11-18 12:20:00,22.96,22.96,22.94,22.95,5700.0,16.7611,16.7611,16.7465,16.7538,5700.0
2011-11-18 12:25:00,22.95,23.01,22.94,23.01,12100.0,16.7538,16.7976,16.7465,16.7976,12100.0
2011-11-18 12:30:00,23.02,23.03,23.0,23.0,3700.0,16.8049,16.8122,16.7903,16.7903,3700.0
2011-11-18 12:35:00,23.0,23.02,22.99,23.0,11000.0,16.7903,16.8049,16.783,16.7903,11000.0
2011-11-18 12:40:00,22.99,23.02,22.99,23.02,9100.0,16.783,16.8049,16.783,16.8049,9100.0
2011-11-18 12:45:00,23.01,23.04,23.01,23.04,3800.0,16.7976,16.8195,16.7976,16.8195,3800.0
2011-11-18 12:50:00,23.01,23.01,22.98,22.99,3700.0,16.7976,16.7976,16.7757,16.783,3700.0
2011-11-18 12:55:00,23.0,23.01,22.98,22.98,6200.0,16.7903,16.7976,16.7757,16.7757,6200.0
2011-11-18 13:00:00,22.97,22.99,22.97,22.99,5600.0,16.7684,16.783,16.7684,16.783,5600.0
2011-11-18 13:05:00,22.99,23.01,22.98,23.0,8900.0,16.783,16.7976,16.7757,16.7903,8900.0
2011-11-18 13:10:00,23.01,23.03,23.01,23.03,4100.0,16.7976,16.8122,16.7976,16.8122,4100.0
2011-11-18 13:15:00,23.04,23.06,23.04,23.05,3700.0,16.8195,16.8341,16.8195,16.8268,3700.0
2011-11-18 13:20:00,23.05,23.06,23.03,23.03,1700.0,16.8268,16.8341,16.8122,16.8122,1700.0
2011-11-18 13:25:00,23.02,23.04,23.01,23.03,2100.0,16.8049,16.8195,16.7976,16.8122,2100.0
2011-11-18 13:30:00,23.04,23.08,23.04,23.08,4200.0,16.8195,16.8487,16.8195,16.8487,4200.0
2011-11-18 13:35:00,23.07,23.1,23.07,23.09,5800.0,16.8414,16.8633,16.8414,16.856,5800.0
2011-11-18 13:40:00,23.08,23.09,23.08,23.08,2600.0,16.8487,16.856,16.8487,16.8487,2600.0
2011-11-18 13:45:00,23.08,23.08,23.04,23.05,3800.0,16.8487,16.8487,16.8195,16.8268,3800.0
2011-11-18 13:50:00,23.05,23.11,23.05,23.11,14100.0,16.8268,16.8706,16.8268,16.8706,14100.0
2011-11-18 13:55:00,23.1,23.1,23.05,23.06,9600.0,16.8633,16.8633,16.8268,16.8341,9600.0
2011-11-18 14:00:00,23.05,23.05,22.99,23.01,8100.0,16.8268,16.8268,16.783,16.7976,8100.0
2011-11-18 14:05:00,23.01,23.06,23.01,23.06,21000.0,16.7976,16.8341,16.7976,16.8341,21000.0
2011-11-18 14:10:00,23.06,23.19,23.06,23.18,25200.0,16.8341,16.929,16.8341,16.9217,25200.0
2011-11-18 14:15:00,23.19,23.21,23.09,23.12,17600.0,16.929,16.9436,16.856,16.8779,17600.0
2011-11-18 14:20:00,23.11,23.16,23.09,23.1,9800.0,16.8706,16.9071,16.856,16.8633,9800.0
2011-11-18 14:25:00,23.08,23.1,23.04,23.09,23000.0,16.8487,16.8633,16.8195,16.856,23000.0
2011-11-18 14:30:00,23.1,23.14,23.1,23.12,12900.0,16.8633,16.8925,16.8633,16.8779,12900.0
2011-11-18 14:35:00,23.12,23.14,23.08,23.09,23200.0,16.8779,16.8925,16.8487,16.856,23200.0
2011-11-18 14:40:00,23.09,23.12,23.07,23.12,15700.0,16.856,16.8779,16.8414,16.8779,15700.0
2011-11-18 14:45:00,23.12,23.13,23.08,23.08,14400.0,16.8779,16.8852,16.8487,16.8487,14400.0
2011-11-18 14:50:00,23.07,23.09,23.05,23.09,20300.0,16.8414,16.856,16.8268,16.856,20300.0
2011-11-18 14:55:00,23.09,23.09,23.05,23.07,10600.0,16.856,16.856,16.8268,16.8414,10600.0
2011-11-18 15:00:00,23.07,23.07,23.02,23.02,3900.0,16.8414,16.8414,16.8049,16.8049,3900.0
2011-11-18 15:05:00,23.03,23.08,23.03,23.07,11300.0,16.8122,16.8487,16.8122,16.8414,11300.0
2011-11-18 15:10:00,23.07,23.1,23.06,23.06,42100.0,16.8414,16.8633,16.8341,16.8341,42100.0
2011-11-18 15:15:00,23.06,23.08,23.03,23.08,9100.0,16.8341,16.8487,16.8122,16.8487,9100.0
2011-11-18 15:20:00,23.08,23.09,23.06,23.08,11500.0,16.8487,16.856,16.8341,16.8487,11500.0
2011-11-18 15:25:00,23.07,23.08,23.05,23.07,10500.0,16.8414,16.8487,16.8268,16.8414,10500.0
2011-11-18 15:30:00,23.06,23.11,23.04,23.09,29500.0,16.8341,16.8706,16.8195,16.856,29500.0
2011-11-18 15:35:00,23.1,23.12,23.08,23.09,21500.0,16.8633,16.8779,16.8487,16.856,21500.0
2011-11-18 15:40:00,23.08,23.12,23.05,23.09,40100.0,16.8487,16.8779,16.8268,16.856,40100.0
2011-11-18 15:45:00,23.09,23.15,23.09,23.12,26700.0,16.856,16.8998,16.856,16.8779,26700.0
2011-11-18 15:50:00,23.13,23.14,23.1,23.12,23800.0,16.8852,16.8925,16.8633,16.8779,23800.0
2011-11-18 15:55:00,23.13,23.17,23.09,23.17,83000.0,16.8852,16.9144,16.856,16.9144,83000.0
2011-11-21 09:30:00,22.63,22.74,22.6,22.69,74000.0,16.5202,16.6005,16.4983,16.564,74000.0
2011-11-21 09:35:00,22.66,22.67,22.58,22.62,63400.0,16.5421,16.5494,16.4837,16.5129,63400.0
2011-11-21 09:40:00,22.62,22.63,22.54,22.63,70100.0,16.5129,16.5202,16.4545,16.5202,70100.0
2011-11-21 09:45:00,22.63,22.67,22.62,22.63,67500.0,16.5202,16.5494,16.5129,16.5202,67500.0
2011-11-21 09:50:00,22.63,22.63,22.56,22.58,17900.0,16.5202,16.5202,16.4691,16.4837,17900.0
2011-11-21 09:55:00,22.57,22.62,22.57,22.59,75100.0,16.4764,16.5129,16.4764,16.491,75100.0
2011-11-21 10:00:00,22.6,22.62,22.56,22.56,46500.0,16.4983,16.5129,16.4691,16.4691,46500.0
2011-11-21 10:05:00,22.55,22.56,22.48,22.5,39000.0,16.4618,16.4691,16.4107,16.4253,39000.0
2011-11-21 10:10:00,22.5,22.53,22.47,22.53,31400.0,16.4253,16.4472,16.4034,16.4472,31400.0
2011-11-21 10:15:00,22.53,22.54,22.45,22.47,128700.0,16.4472,16.4545,16.3888,16.4034,128700.0
2011-11-21 10:20:00,22.46,22.53,22.44,22.53,83300.0,16.3961,16.4472,16.3815,16.4472,83300.0
2011-11-21 10:25:00,22.52,22.55,22.5,22.53,75400.0,16.4399,16.4618,16.4253,16.4472,75400.0
2011-11-21 10:30:00,22.53,22.55,22.46,22.48,124500.0,16.4472,16.4618,16.3961,16.4107,124500.0
2011-11-21 10:35:00,22.48,22.53,22.42,22.51,118400.0,16.4107,16.4472,16.3669,16.4326,118400.0
2011-11-21 10:40:00,22.51,22.53,22.45,22.49,100700.0,16.4326,16.4472,16.3888,16.418,100700.0
2011-11-21 10:45:00,22.48,22.54,22.46,22.46,70000.0,16.4107,16.4545,16.3961,16.3961,70000.0
2011-11-21 10:50:00,22.47,22.48,22.36,22.37,178000.0,16.4034,16.4107,16.3231,16.3304,178000.0
2011-11-21 10:55:00,22.36,22.36,22.3,22.31,135800.0,16.3231,16.3231,16.2793,16.2866,135800.0
2011-11-21 11:00:00,22.3,22.31,22.22,22.23,199300.0,16.2793,16.2866,16.2209,16.2282,199300.0
2011-11-21 11:05:00,22.23,22.26,22.19,22.25,110000.0,16.2282,16.2501,16.199,16.2428,110000.0
2011-11-21 11:10:00,22.26,22.36,22.25,22.34,130600.0,16.2501,16.3231,16.2428,16.3085,130600.0
2011-11-21 11:15:00,22.34,22.39,22.34,22.39,102200.0,16.3085,16.345,16.3085,16.345,102200.0
2011-11-21 11:20:00,22.39,22.43,22.37,22.38,21100.0,16.345,16.3742,16.3304,16.3377,21100.0
2011-11-21 11:25:00,22.38,22.42,22.36,22.4,19600.0,16.3377,16.3669,16.3231,16.3523,19600.0
2011-11-21 11:30:00,22.39,22.4,22.36,22.37,28500.0,16.345,16.3523,16.3231,16.3304,28500.0
2011-11-21 11:35:00,22.37,22.37,22.31,22.33,34900.0,16.3304,16.3304,16.2866,16.3012,34900.0
2011-11-21 11:40:00,22.33,22.36,22.3,22.31,31100.0,16.3012,16.3231,16.2793,16.2866,31100.0
2011-11-21 11:45:00,22.31,22.43,22.29,22.43,23800.0,16.2866,16.3742,16.272,16.3742,23800.0
2011-11-21 11:50:00,22.43,22.45,22.4,22.4,15500.0,16.3742,16.3888,16.3523,16.3523,15500.0
2011-11-21 11:55:00,22.4,22.44,22.38,22.43,7900.0,16.3523,16.3815,16.3377,16.3742,7900.0
2011-11-21 12:00:00,22.44,22.47,22.41,22.41,5900.0,16.3815,16.4034,16.3596,16.3596,5900.0
2011-11-21 12:05:00,22.4,22.42,22.35,22.37,10600.0,16.3523,16.3669,16.3158,16.3304,10600.0
2011-11-21 12:10:00,22.36,22.43,22.36,22.42,17200.0,16.3231,16.3742,16.3231,16.3669,17200.0
2011-11-21 12:15:00,22.42,22.43,22.33,22.34,69500.0,16.3669,16.3742,16.3012,16.3085,69500.0
2011-11-21 12:20:00,22.33,22.36,22.32,22.33,23000.0,16.3012,16.3231,16.2939,16.3012,23000.0
2011-11-21 12:25:00,22.33,22.33,22.3,22.32,13400.0,16.3012,16.3012,16.2793,16.2939,13400.0
2011-11-21 12:30:00,22.31,22.33,22.31,22.32,9300.0,16.2866,16.3012,16.2866,16.2939,9300.0
2011-11-21 12:35:00,22.32,22.33,22.31,22.33,51800.0,16.2939,16.3012,16.2866,16.3012,51800.0
2011-11-21 12:40:00,22.32,22.34,22.32,22.32,4500.0,16.2939,16.3085,16.2939,16.2939,4500.0
2011-11-21 12:45:00,22.32,22.35,22.31,22.35,21200.0,16.2939,16.3158,16.2866,16.3158,21200.0
2011-11-21 12:50:00,22.34,22.35,22.32,22.32,6100.0,16.3085,16.3158,16.2939,16.2939,6100.0
2011-11-21 12:55:00,22.33,22.33,22.3,22.3,15600.0,16.3012,16.3012,16.2793,16.2793,15600.0
2011-11-21 13:00:00,22.31,22.34,22.3,22.34,11900.0,16.2866,16.3085,16.2793,16.3085,11900.0
2011-11-21 13:05:00,22.35,22.42,22.35,22.39,7100.0,16.3158,16.3669,16.3158,16.345,7100.0
2011-11-21 13:10:00,22.42,22.42,22.39,22.39,1600.0,16.3669,16.3669,16.345,16.345,1600.0
2011-11-21 13:15:00,22.38,22.4,22.35,22.39,13900.0,16.3377,16.3523,16.3158,16.345,13900.0
2011-11-21 13:20:00,22.39,22.42,22.39,22.39,2900.0,16.345,16.3669,16.345,16.345,2900.0
2011-11-21 13:25:00,22.38,22.44,22.37,22.4,145400.0,16.3377,16.3815,16.3304,16.3523,145400.0
2011-11-21 13:30:00,22.4,22.41,22.37,22.4,40200.0,16.3523,16.3596,16.3304,16.3523,40200.0
2011-11-21 13:35:00,22.39,22.39,22.36,22.36,30400.0,16.345,16.345,16.3231,16.3231,30400.0
2011-11-21 13:40:00,22.36,22.37,22.36,22.37,3200.0,16.3231,16.3304,16.3231,16.3304,3200.0
2011-11-21 13:45:00,22.36,22.36,22.31,22.33,36900.0,16.3231,16.3231,16.2866,16.3012,36900.0
2011-11-21 13:50:00,22.34,22.34,22.32,22.32,2300.0,16.3085,16.3085,16.2939,16.2939,2300.0
2011-11-21 13:55:00,22.33,22.33,22.3,22.3,6800.0,16.3012,16.3012,16.2793,16.2793,6800.0
2011-11-21 14:00:00,22.28,22.3,22.27,22.3,8100.0,16.2647,16.2793,16.2574,16.2793,8100.0
2011-11-21 14:05:00,22.3,22.32,22.29,22.31,13500.0,16.2793,16.2939,16.272,16.2866,13500.0
2011-11-21 14:10:00,22.32,22.42,22.32,22.41,18700.0,16.2939,16.3669,16.2939,16.3596,18700.0
2011-11-21 14:15:00,22.41,22.45,22.39,22.39,25900.0,16.3596,16.3888,16.345,16.345,25900.0
2011-11-21 14:20:00,22.39,22.4,22.37,22.37,9900.0,16.345,16.3523,16.3304,16.3304,9900.0
2011-11-21 14:25:00,22.38,22.38,22.35,22.37,5700.0,16.3377,16.3377,16.3158,16.3304,5700.0
2011-11-21 14:30:00,22.37,22.47,22.37,22.43,21400.0,16.3304,16.4034,16.3304,16.3742,21400.0
2011-11-21 14:35:00,22.42,22.45,22.41,22.42,13700.0,16.3669,16.3888,16.3596,16.3669,13700.0
2011-11-21 14:40:00,22.42,22.47,22.42,22.47,11600.0,16.3669,16.4034,16.3669,16.4034,11600.0
2011-11-21 14:45:00,22.47,22.51,22.45,22.45,39900.0,16.4034,16.4326,16.3888,16.3888,39900.0
2011-11-21 14:50:00,22.46,22.47,22.43,22.43,22400.0,16.3961,16.4034,16.3742,16.3742,22400.0
2011-11-21 14:55:00,22.41,22.43,22.4,22.4,26900.0,16.3596,16.3742,16.3523,16.3523,26900.0
2011-11-21 15:00:00,22.4,22.41,22.32,22.33,34000.0,16.3523,16.3596,16.2939,16.3012,34000.0
2011-11-21 15:05:00,22.33,22.38,22.32,22.35,36800.0,16.3012,16.3377,16.2939,16.3158,36800.0
2011-11-21 15:10:00,22.35,22.38,22.34,22.38,13200.0,16.3158,16.3377,16.3085,16.3377,13200.0
2011-11-21 15:15:00,22.39,22.45,22.34,22.43,40500.0,16.345,16.3888,16.3085,16.3742,40500.0
2011-11-21 15:20:00,22.44,22.49,22.42,22.46,69400.0,16.3815,16.418,16.3669,16.3961,69400.0
2011-11-21 15:25:00,22.46,22.55,22.46,22.49,40100.0,16.3961,16.4618,16.3961,16.418,40100.0
2011-11-21 15:30:00,22.5,22.53,22.47,22.48,26300.0,16.4253,16.4472,16.4034,16.4107,26300.0
2011-11-21 15:35:00,22.48,22.54,22.48,22.51,21300.0,16.4107,16.4545,16.4107,16.4326,21300.0
2011-11-21 15:40:00,22.51,22.51,22.46,22.47,34300.0,16.4326,16.4326,16.3961,16.4034,34300.0
2011-11-21 15:45:00,22.47,22.5,22.46,22.47,60600.0,16.4034,16.4253,16.3961,16.4034,60600.0
2011-11-21 15:50:00,22.48,22.48,22.41,22.44,49500.0,16.4107,16.4107,16.3596,16.3815,49500.0
2011-11-21 15:55:00,22.43,22.44,22.37,22.41,104100.0,16.3742,16.3815,16.3304,16.3596,104100.0
2011-11-22 09:30:00,22.34,22.34,22.29,22.29,3200.0,16.3085,16.3085,16.272,16.272,3200.0
2011-11-22 09:35:00,22.37,22.44,22.34,22.44,7800.0,16.3304,16.3815,16.3085,16.3815,7800.0
2011-11-22 09:40:00,22.45,22.48,22.43,22.47,27800.0,16.3888,16.4107,16.3742,16.4034,27800.0
2011-11-22 09:45:00,22.46,22.48,22.46,22.47,5900.0,16.3961,16.4107,16.3961,16.4034,5900.0
2011-11-22 09:50:00,22.47,22.47,22.38,22.41,7500.0,16.4034,16.4034,16.3377,16.3596,7500.0
2011-11-22 09:55:00,22.4,22.4,22.33,22.34,24700.0,16.3523,16.3523,16.3012,16.3085,24700.0
2011-11-22 10:00:00,22.34,22.36,22.29,22.3,36400.0,16.3085,16.3231,16.272,16.2793,36400.0
2011-11-22 10:05:00,22.29,22.3,22.22,22.26,69600.0,16.272,16.2793,16.2209,16.2501,69600.0
2011-11-22 10:10:00,22.26,22.31,22.25,22.25,8200.0,16.2501,16.2866,16.2428,16.2428,8200.0
2011-11-22 10:15:00,22.25,22.29,22.25,22.29,6900.0,16.2428,16.272,16.2428,16.272,6900.0
2011-11-22 10:20:00,22.29,22.32,22.29,22.31,10100.0,16.272,16.2939,16.272,16.2866,10100.0
2011-11-22 10:25:00,22.31,22.38,22.31,22.37,12600.0,16.2866,16.3377,16.2866,16.3304,12600.0
2011-11-22 10:30:00,22.38,22.38,22.3,22.3,7600.0,16.3377,16.3377,16.2793,16.2793,7600.0
2011-11-22 10:35:00,22.3,22.3,22.23,22.23,25300.0,16.2793,16.2793,16.2282,16.2282,25300.0
2011-11-22 10:40:00,22.25,22.25,22.18,22.19,8100.0,16.2428,16.2428,16.1917,16.199,8100.0
2011-11-22 10:45:00,22.21,22.22,22.13,22.14,10800.0,16.2136,16.2209,16.1552,16.1625,10800.0
2011-11-22 10:50:00,22.14,22.16,22.12,22.16,7500.0,16.1625,16.1771,16.1479,16.1771,7500.0
2011-11-22 10:55:00,22.17,22.18,22.12,22.15,6200.0,16.1844,16.1917,16.1479,16.1698,6200.0
2011-11-22 11:00:00,22.16,22.17,22.12,22.13,12600.0,16.1771,16.1844,16.1479,16.1552,12600.0
2011-11-22 11:05:00,22.14,22.17,22.1,22.14,8000.0,16.1625,16.1844,16.1333,16.1625,8000.0
2011-11-22 11:10:00,22.15,22.17,22.13,22.13,4000.0,16.1698,16.1844,16.1552,16.1552,4000.0
2011-11-22 11:15:00,22.14,22.16,22.1,22.15,15100.0,16.1625,16.1771,16.1333,16.1698,15100.0
2011-11-22 11:20:00,22.14,22.14,22.1,22.1,10100.0,16.1625,16.1625,16.1333,16.1333,10100.0
2011-11-22 11:25:00,22.1,22.13,22.1,22.11,8500.0,16.1333,16.1552,16.1333,16.1406,8500.0
2011-11-22 11:30:00,22.09,22.09,22.05,22.06,8400.0,16.126,16.126,16.0968,16.1041,8400.0
2011-11-22 11:35:00,22.06,22.12,22.06,22.12,52300.0,16.1041,16.1479,16.1041,16.1479,52300.0
2011-11-22 11:40:00,22.11,22.13,22.1,22.11,22700.0,16.1406,16.1552,16.1333,16.1406,22700.0
2011-11-22 11:45:00,22.11,22.13,22.1,22.12,112700.0,16.1406,16.1552,16.1333,16.1479,112700.0
2011-11-22 11:50:00,22.12,22.12,22.1,22.12,50400.0,16.1479,16.1479,16.1333,16.1479,50400.0
2011-11-22 11:55:00,22.12,22.16,22.12,22.15,30200.0,16.1479,16.1771,16.1479,16.1698,30200.0
2011-11-22 12:00:00,22.15,22.25,22.15,22.24,55700.0,16.1698,16.2428,16.1698,16.2355,55700.0
2011-11-22 12:05:00,22.24,22.37,22.23,22.37,6200.0,16.2355,16.3304,16.2282,16.3304,6200.0
2011-11-22 12:10:00,22.37,22.37,22.31,22.32,5900.0,16.3304,16.3304,16.2866,16.2939,5900.0
2011-11-22 12:15:00,22.33,22.37,22.31,22.32,8300.0,16.3012,16.3304,16.2866,16.2939,8300.0
2011-11-22 12:20:00,22.34,22.34,22.31,22.33,7900.0,16.3085,16.3085,16.2866,16.3012,7900.0
2011-11-22 12:25:00,22.32,22.36,22.3,22.31,60200.0,16.2939,16.3231,16.2793,16.2866,60200.0
2011-11-22 12:30:00,22.3,22.38,22.29,22.38,96000.0,16.2793,16.3377,16.272,16.3377,96000.0
2011-11-22 12:35:00,22.39,22.42,22.39,22.4,110200.0,16.345,16.3669,16.345,16.3523,110200.0
2011-11-22 12:40:00,22.4,22.46,22.4,22.45,116000.0,16.3523,16.3961,16.3523,16.3888,116000.0
2011-11-22 12:45:00,22.45,22.45,22.4,22.41,9300.0,16.3888,16.3888,16.3523,16.3596,9300.0
2011-11-22 12:50:00,22.42,22.46,22.42,22.46,4400.0,16.3669,16.3961,16.3669,16.3961,4400.0
2011-11-22 12:55:00,22.47,22.47,22.44,22.46,7500.0,16.4034,16.4034,16.3815,16.3961,7500.0
2011-11-22 13:00:00,22.47,22.5,22.47,22.47,6200.0,16.4034,16.4253,16.4034,16.4034,6200.0
2011-11-22 13:05:00,22.47,22.49,22.42,22.42,4200.0,16.4034,16.418,16.3669,16.3669,4200.0
2011-11-22 13:10:00,22.43,22.48,22.42,22.48,3700.0,16.3742,16.4107,16.3669,16.4107,3700.0
2011-11-22 13:15:00,22.49,22.53,22.48,22.53,4800.0,16.418,16.4472,16.4107,16.4472,4800.0
2011-11-22 13:20:00,22.54,22.55,22.51,22.51,7100.0,16.4545,16.4618,16.4326,16.4326,7100.0
2011-11-22 13:25:00,22.51,22.54,22.49,22.49,14600.0,16.4326,16.4545,16.418,16.418,14600.0
2011-11-22 13:30:00,22.5,22.5,22.48,22.5,12900.0,16.4253,16.4253,16.4107,16.4253,12900.0
2011-11-22 13:35:00,22.5,22.56,22.5,22.56,3600.0,16.4253,16.4691,16.4253,16.4691,3600.0
2011-11-22 13:40:00,22.55,22.55,22.51,22.51,7600.0,16.4618,16.4618,16.4326,16.4326,7600.0
2011-11-22 13:45:00,22.51,22.51,22.45,22.49,15200.0,16.4326,16.4326,16.3888,16.418,15200.0
2011-11-22 13:50:00,22.48,22.49,22.47,22.47,6200.0,16.4107,16.418,16.4034,16.4034,6200.0
2011-11-22 13:55:00,22.46,22.46,22.37,22.38,13600.0,16.3961,16.3961,16.3304,16.3377,13600.0
2011-11-22 14:00:00,22.38,22.4,22.36,22.36,6600.0,16.3377,16.3523,16.3231,16.3231,6600.0
2011-11-22 14:05:00,22.35,22.36,22.35,22.35,2700.0,16.3158,16.3231,16.3158,16.3158,2700.0
2011-11-22 14:10:00,22.36,22.41,22.36,22.38,6600.0,16.3231,16.3596,16.3231,16.3377,6600.0
2011-11-22 14:15:00,22.38,22.39,22.37,22.38,6200.0,16.3377,16.345,16.3304,16.3377,6200.0
2011-11-22 14:20:00,22.37,22.37,22.3,22.32,12000.0,16.3304,16.3304,16.2793,16.2939,12000.0
2011-11-22 14:25:00,22.31,22.34,22.31,22.33,4000.0,16.2866,16.3085,16.2866,16.3012,4000.0
2011-11-22 14:30:00,22.32,22.34,22.27,22.27,14600.0,16.2939,16.3085,16.2574,16.2574,14600.0
2011-11-22 14:35:00,22.27,22.31,22.25,22.29,60200.0,16.2574,16.2866,16.2428,16.272,60200.0
2011-11-22 14:40:00,22.3,22.36,22.29,22.33,21200.0,16.2793,16.3231,16.272,16.3012,21200.0
2011-11-22 14:45:00,22.33,22.36,22.32,22.32,9000.0,16.3012,16.3231,16.2939,16.2939,9000.0
2011-11-22 14:50:00,22.32,22.32,22.26,22.26,5500.0,16.2939,16.2939,16.2501,16.2501,5500.0
2011-11-22 14:55:00,22.26,22.28,22.23,22.28,14400.0,16.2501,16.2647,16.2282,16.2647,14400.0
2011-11-22 15:00:00,22.28,22.3,22.26,22.27,18300.0,16.2647,16.2793,16.2501,16.2574,18300.0
2011-11-22 15:05:00,22.26,22.3,22.25,22.25,13200.0,16.2501,16.2793,16.2428,16.2428,13200.0
2011-11-22 15:10:00,22.25,22.25,22.22,22.25,12500.0,16.2428,16.2428,16.2209,16.2428,12500.0
2011-11-22 15:15:00,22.24,22.29,22.23,22.27,16200.0,16.2355,16.272,16.2282,16.2574,16200.0
2011-11-22 15:20:00,22.25,22.32,22.25,22.32,8500.0,16.2428,16.2939,16.2428,16.2939,8500.0
2011-11-22 15:25:00,22.31,22.33,22.27,22.27,25500.0,16.2866,16.3012,16.2574,16.2574,25500.0
2011-11-22 15:30:00,22.28,22.32,22.26,22.27,18600.0,16.2647,16.2939,16.2501,16.2574,18600.0
2011-11-22 15:35:00,22.28,22.36,22.28,22.28,291300.0,16.2647,16.3231,16.2647,16.2647,291300.0
2011-11-22 15:40:00,22.27,22.28,22.22,22.22,121300.0,16.2574,16.2647,16.2209,16.2209,121300.0
2011-11-22 15:45:00,22.22,22.27,22.2,22.26,48900.0,16.2209,16.2574,16.2063,16.2501,48900.0
2011-11-22 15:50:00,22.26,22.26,22.22,22.26,45000.0,16.2501,16.2501,16.2209,16.2501,45000.0
2011-11-22 15:55:00,22.26,22.26,22.23,22.25,52100.0,16.2501,16.2501,16.2282,16.2428,52100.0
2011-11-23 09:30:00,22.07,22.08,21.95,21.98,23000.0,16.1114,16.1187,16.0238,16.0457,23000.0
2011-11-23 09:35:00,22.0,22.0,21.93,21.98,18600.0,16.0603,16.0603,16.0092,16.0457,18600.0
2011-11-23 09:40:00,21.98,21.99,21.88,21.89,43000.0,16.0457,16.053,15.9727,15.98,43000.0
2011-11-23 09:45:00,21.9,21.91,21.86,21.87,26900.0,15.9873,15.9946,15.9581,15.9654,26900.0
2011-11-23 09:50:00,21.86,21.86,21.8,21.81,120700.0,15.9581,15.9581,15.9143,15.9216,120700.0
2011-11-23 09:55:00,21.81,21.83,21.76,21.76,11200.0,15.9216,15.9362,15.8851,15.8851,11200.0
2011-11-23 10:00:00,21.76,21.79,21.76,21.79,4800.0,15.8851,15.907,15.8851,15.907,4800.0
2011-11-23 10:05:00,21.8,21.85,21.8,21.85,7700.0,15.9143,15.9508,15.9143,15.9508,7700.0
2011-11-23 10:10:00,21.84,21.84,21.75,21.76,9800.0,15.9435,15.9435,15.8778,15.8851,9800.0
2011-11-23 10:15:00,21.76,21.77,21.7,21.72,17600.0,15.8851,15.8924,15.8413,15.8559,17600.0
2011-11-23 10:20:00,21.73,21.75,21.71,21.74,11300.0,15.8632,15.8778,15.8486,15.8705,11300.0
2011-11-23 10:25:00,21.73,21.73,21.67,21.68,35900.0,15.8632,15.8632,15.8194,15.8267,35900.0
2011-11-23 10:30:00,21.68,21.69,21.65,21.69,4600.0,15.8267,15.834,15.8048,15.834,4600.0
2011-11-23 10:35:00,21.71,21.86,21.71,21.85,84700.0,15.8486,15.9581,15.8486,15.9508,84700.0
2011-11-23 10:40:00,21.86,21.86,21.76,21.76,11800.0,15.9581,15.9581,15.8851,15.8851,11800.0
2011-11-23 10:45:00,21.76,21.76,21.72,21.72,10300.0,15.8851,15.8851,15.8559,15.8559,10300.0
2011-11-23 10:50:00,21.73,21.8,21.73,21.79,7500.0,15.8632,15.9143,15.8632,15.907,7500.0
2011-11-23 10:55:00,21.79,21.8,21.75,21.76,40600.0,15.907,15.9143,15.8778,15.8851,40600.0
2011-11-23 11:00:00,21.76,21.79,21.7,21.7,125300.0,15.8851,15.907,15.8413,15.8413,125300.0
2011-11-23 11:05:00,21.7,21.7,21.61,21.61,87700.0,15.8413,15.8413,15.7756,15.7756,87700.0
2011-11-23 11:10:00,21.61,21.62,21.56,21.56,85500.0,15.7756,15.7829,15.7391,15.7391,85500.0
2011-11-23 11:15:00,21.56,21.58,21.55,21.58,14800.0,15.7391,15.7537,15.7318,15.7537,14800.0
2011-11-23 11:20:00,21.6,21.61,21.6,21.6,10700.0,15.7683,15.7756,15.7683,15.7683,10700.0
2011-11-23 11:25:00,21.6,21.67,21.6,21.62,15500.0,15.7683,15.8194,15.7683,15.7829,15500.0
2011-11-23 11:30:00,21.6,21.6,21.55,21.56,68800.0,15.7683,15.7683,15.7318,15.7391,68800.0
2011-11-23 11:35:00,21.55,21.62,21.54,21.62,90500.0,15.7318,15.7829,15.7245,15.7829,90500.0
2011-11-23 11:40:00,21.62,21.63,21.57,21.59,7800.0,15.7829,15.7902,15.7464,15.761,7800.0
2011-11-23 11:45:00,21.59,21.59,21.56,21.57,7400.0,15.761,15.761,15.7391,15.7464,7400.0
2011-11-23 11:50:00,21.59,21.62,21.59,21.62,5500.0,15.761,15.7829,15.761,15.7829,5500.0
2011-11-23 11:55:00,21.62,21.62,21.6,21.62,11900.0,15.7829,15.7829,15.7683,15.7829,11900.0
2011-11-23 12:00:00,21.62,21.7,21.62,21.7,5100.0,15.7829,15.8413,15.7829,15.8413,5100.0
2011-11-23 12:05:00,21.7,21.71,21.7,21.7,7700.0,15.8413,15.8486,15.8413,15.8413,7700.0
2011-11-23 12:10:00,21.69,21.69,21.64,21.64,27500.0,15.834,15.834,15.7975,15.7975,27500.0
2011-11-23 12:15:00,21.64,21.66,21.62,21.64,15800.0,15.7975,15.8121,15.7829,15.7975,15800.0
2011-11-23 12:20:00,21.64,21.67,21.64,21.65,22000.0,15.7975,15.8194,15.7975,15.8048,22000.0
2011-11-23 12:25:00,21.66,21.67,21.63,21.64,24900.0,15.8121,15.8194,15.7902,15.7975,24900.0
2011-11-23 12:30:00,21.62,21.62,21.59,21.6,17400.0,15.7829,15.7829,15.761,15.7683,17400.0
2011-11-23 12:35:00,21.6,21.64,21.6,21.63,20400.0,15.7683,15.7975,15.7683,15.7902,20400.0
2011-11-23 12:40:00,21.62,21.64,21.62,21.63,4500.0,15.7829,15.7975,15.7829,15.7902,4500.0
2011-11-23 12:45:00,21.63,21.68,21.62,21.67,28300.0,15.7902,15.8267,15.7829,15.8194,28300.0
2011-11-23 12:50:00,21.66,21.73,21.66,21.73,70200.0,15.8121,15.8632,15.8121,15.8632,70200.0
2011-11-23 12:55:00,21.73,21.75,21.71,21.71,10800.0,15.8632,15.8778,15.8486,15.8486,10800.0
2011-11-23 13:00:00,21.7,21.7,21.68,21.68,7300.0,15.8413,15.8413,15.8267,15.8267,7300.0
2011-11-23 13:05:00,21.68,21.74,21.68,21.74,6000.0,15.8267,15.8705,15.8267,15.8705,6000.0
2011-11-23 13:10:00,21.73,21.73,21.68,21.68,10300.0,15.8632,15.8632,15.8267,15.8267,10300.0
2011-11-23 13:15:00,21.67,21.69,21.67,21.68,800.0,15.8194,15.834,15.8194,15.8267,800.0
2011-11-23 13:20:00,21.68,21.69,21.66,21.67,9400.0,15.8267,15.834,15.8121,15.8194,9400.0
2011-11-23 13:25:00,21.67,21.7,21.66,21.7,6400.0,15.8194,15.8413,15.8121,15.8413,6400.0
2011-11-23 13:30:00,21.71,21.72,21.69,21.69,5100.0,15.8486,15.8559,15.834,15.834,5100.0
2011-11-23 13:35:00,21.68,21.69,21.66,21.68,21100.0,15.8267,15.834,15.8121,15.8267,21100.0
2011-11-23 13:40:00,21.68,21.68,21.63,21.63,45200.0,15.8267,15.8267,15.7902,15.7902,45200.0
2011-11-23 13:45:00,21.63,21.66,21.63,21.64,10100.0,15.7902,15.8121,15.7902,15.7975,10100.0
2011-11-23 13:50:00,21.64,21.65,21.62,21.62,7800.0,15.7975,15.8048,15.7829,15.7829,7800.0
2011-11-23 13:55:00,21.63,21.63,21.56,21.57,11300.0,15.7902,15.7902,15.7391,15.7464,11300.0
2011-11-23 14:00:00,21.57,21.61,21.56,21.61,9300.0,15.7464,15.7756,15.7391,15.7756,9300.0
2011-11-23 14:05:00,21.61,21.61,21.58,21.6,10900.0,15.7756,15.7756,15.7537,15.7683,10900.0
2011-11-23 14:10:00,21.6,21.61,21.55,21.55,22300.0,15.7683,15.7756,15.7318,15.7318,22300.0
2011-11-23 14:15:00,21.54,21.56,21.51,21.54,35800.0,15.7245,15.7391,15.7026,15.7245,35800.0
2011-11-23 14:20:00,21.54,21.54,21.52,21.52,13000.0,15.7245,15.7245,15.7099,15.7099,13000.0
2011-11-23 14:25:00,21.51,21.52,21.45,21.52,24100.0,15.7026,15.7099,15.6588,15.7099,24100.0
2011-11-23 14:30:00,21.52,21.55,21.51,21.54,13800.0,15.7099,15.7318,15.7026,15.7245,13800.0
2011-11-23 14:35:00,21.55,21.6,21.54,21.58,12700.0,15.7318,15.7683,15.7245,15.7537,12700.0
2011-11-23 14:40:00,21.58,21.59,21.52,21.52,9600.0,15.7537,15.761,15.7099,15.7099,9600.0
2011-11-23 14:45:00,21.53,21.55,21.52,21.53,8400.0,15.7172,15.7318,15.7099,15.7172,8400.0
2011-11-23 14:50:00,21.54,21.54,21.51,21.52,11800.0,15.7245,15.7245,15.7026,15.7099,11800.0
2011-11-23 14:55:00,21.52,21.52,21.48,21.49,8200.0,15.7099,15.7099,15.6807,15.688,8200.0
2011-11-23 15:00:00,21.48,21.59,21.45,21.55,23600.0,15.6807,15.761,15.6588,15.7318,23600.0
2011-11-23 15:05:00,21.52,21.58,21.52,21.54,14100.0,15.7099,15.7537,15.7099,15.7245,14100.0
2011-11-23 15:10:00,21.54,21.61,21.53,21.6,16200.0,15.7245,15.7756,15.7172,15.7683,16200.0
2011-11-23 15:15:00,21.6,21.63,21.57,21.57,11900.0,15.7683,15.7902,15.7464,15.7464,11900.0
2011-11-23 15:20:00,21.56,21.59,21.52,21.54,41100.0,15.7391,15.761,15.7099,15.7245,41100.0
2011-11-23 15:25:00,21.55,21.55,21.52,21.53,24000.0,15.7318,15.7318,15.7099,15.7172,24000.0
2011-11-23 15:30:00,21.55,21.58,21.54,21.55,16400.0,15.7318,15.7537,15.7245,15.7318,16400.0
2011-11-23 15:35:00,21.56,21.58,21.54,21.54,24900.0,15.7391,15.7537,15.7245,15.7245,24900.0
2011-11-23 15:40:00,21.55,21.63,21.55,21.63,38000.0,15.7318,15.7902,15.7318,15.7902,38000.0
2011-11-23 15:45:00,21.63,21.63,21.56,21.58,61600.0,15.7902,15.7902,15.7391,15.7537,61600.0
2011-11-23 15:50:00,21.57,21.6,21.55,21.58,93100.0,15.7464,15.7683,15.7318,15.7537,93100.0
2011-11-23 15:55:00,21.59,21.59,21.42,21.45,117000.0,15.761,15.761,15.6369,15.6588,117000.0
2011-11-25 09:30:00,21.44,21.52,21.28,21.52,8900.0,15.6515,15.7099,15.5347,15.7099,8900.0
2011-11-25 09:35:00,21.55,21.7,21.52,21.67,11900.0,15.7318,15.8413,15.7099,15.8194,11900.0
2011-11-25 09:40:00,21.68,21.78,21.68,21.77,5200.0,15.8267,15.8997,15.8267,15.8924,5200.0
2011-11-25 09:45:00,21.78,21.78,21.66,21.66,2400.0,15.8997,15.8997,15.8121,15.8121,2400.0
2011-11-25 09:50:00,21.67,21.73,21.67,21.72,8000.0,15.8194,15.8632,15.8194,15.8559,8000.0
2011-11-25 09:55:00,21.72,21.75,21.7,21.7,2700.0,15.8559,15.8778,15.8413,15.8413,2700.0
2011-11-25 10:00:00,21.68,21.77,21.67,21.77,5600.0,15.8267,15.8924,15.8194,15.8924,5600.0
2011-11-25 10:05:00,21.75,21.84,21.75,21.84,6100.0,15.8778,15.9435,15.8778,15.9435,6100.0
2011-11-25 10:10:00,21.84,21.85,21.8,21.81,8800.0,15.9435,15.9508,15.9143,15.9216,8800.0
2011-11-25 10:15:00,21.81,21.83,21.75,21.83,14200.0,15.9216,15.9362,15.8778,15.9362,14200.0
2011-11-25 10:20:00,21.83,21.84,21.8,21.8,3900.0,15.9362,15.9435,15.9143,15.9143,3900.0
2011-11-25 10:25:00,21.79,21.81,21.74,21.75,4900.0,15.907,15.9216,15.8705,15.8778,4900.0
2011-11-25 10:30:00,21.73,21.74,21.73,21.73,1900.0,15.8632,15.8705,15.8632,15.8632,1900.0
2011-11-25 10:35:00,21.72,21.79,21.72,21.77,4200.0,15.8559,15.907,15.8559,15.8924,4200.0
2011-11-25 10:40:00,21.8,21.81,21.76,21.79,2200.0,15.9143,15.9216,15.8851,15.907,2200.0
2011-11-25 10:45:00,21.79,21.8,21.75,21.76,1900.0,15.907,15.9143,15.8778,15.8851,1900.0
2011-11-25 10:50:00,21.75,21.79,21.73,21.77,20100.0,15.8778,15.907,15.8632,15.8924,20100.0
2011-11-25 10:55:00,21.76,21.76,21.71,21.71,3100.0,15.8851,15.8851,15.8486,15.8486,3100.0
2011-11-25 11:00:00,21.71,21.71,21.62,21.62,5200.0,15.8486,15.8486,15.7829,15.7829,5200.0
2011-11-25 11:05:00,21.63,21.66,21.63,21.66,8600.0,15.7902,15.8121,15.7902,15.8121,8600.0
2011-11-25 11:10:00,21.66,21.69,21.64,21.68,15600.0,15.8121,15.834,15.7975,15.8267,15600.0
2011-11-25 11:15:00,21.67,21.73,21.66,21.73,4100.0,15.8194,15.8632,15.8121,15.8632,4100.0
2011-11-25 11:20:00,21.72,21.72,21.7,21.7,6400.0,15.8559,15.8559,15.8413,15.8413,6400.0
2011-11-25 11:25:00,21.69,21.7,21.63,21.63,5400.0,15.834,15.8413,15.7902,15.7902,5400.0
2011-11-25 11:30:00,21.65,21.69,21.65,21.66,8400.0,15.8048,15.834,15.8048,15.8121,8400.0
2011-11-25 11:35:00,21.65,21.65,21.59,21.6,4000.0,15.8048,15.8048,15.761,15.7683,4000.0
2011-11-25 11:40:00,21.59,21.6,21.56,21.58,5400.0,15.761,15.7683,15.7391,15.7537,5400.0
2011-11-25 11:45:00,21.54,21.54,21.51,21.52,1400.0,15.7245,15.7245,15.7026,15.7099,1400.0
2011-11-25 11:50:00,21.53,21.53,21.48,21.48,7100.0,15.7172,15.7172,15.6807,15.6807,7100.0
2011-11-25 11:55:00,21.48,21.49,21.47,21.48,7700.0,15.6807,15.688,15.6734,15.6807,7700.0
2011-11-25 12:00:00,21.48,21.49,21.46,21.46,12800.0,15.6807,15.688,15.6661,15.6661,12800.0
2011-11-25 12:05:00,21.45,21.45,21.41,21.41,9000.0,15.6588,15.6588,15.6296,15.6296,9000.0
2011-11-25 12:10:00,21.42,21.45,21.4,21.41,23100.0,15.6369,15.6588,15.6223,15.6296,23100.0
2011-11-25 12:15:00,21.42,21.42,21.38,21.39,16200.0,15.6369,15.6369,15.6077,15.615,16200.0
2011-11-25 12:20:00,21.4,21.42,21.38,21.41,27000.0,15.6223,15.6369,15.6077,15.6296,27000.0
2011-11-25 12:25:00,21.41,21.5,21.41,21.5,25600.0,15.6296,15.6953,15.6296,15.6953,25600.0
2011-11-25 12:30:00,21.49,21.5,21.44,21.5,27800.0,15.688,15.6953,15.6515,15.6953,27800.0
2011-11-25 12:35:00,21.5,21.5,21.41,21.43,21700.0,15.6953,15.6953,15.6296,15.6442,21700.0
2011-11-25 12:40:00,21.43,21.44,21.4,21.43,16300.0,15.6442,15.6515,15.6223,15.6442,16300.0
2011-11-25 12:45:00,21.42,21.44,21.39,21.44,32800.0,15.6369,15.6515,15.615,15.6515,32800.0
2011-11-25 12:50:00,21.44,21.47,21.43,21.46,20200.0,15.6515,15.6734,15.6442,15.6661,20200.0
2011-11-25 12:55:00,21.47,21.47,21.43,21.44,20800.0,15.6734,15.6734,15.6442,15.6515,20800.0
2011-11-28 09:30:00,22.18,22.26,22.04,22.12,22800.0,16.1917,16.2501,16.0895,16.1479,22800.0
2011-11-28 09:35:00,22.12,22.16,22.03,22.16,84900.0,16.1479,16.1771,16.0822,16.1771,84900.0
2011-11-28 09:40:00,22.16,22.2,22.14,22.17,43700.0,16.1771,16.2063,16.1625,16.1844,43700.0
2011-11-28 09:45:00,22.16,22.16,22.05,22.06,40200.0,16.1771,16.1771,16.0968,16.1041,40200.0
2011-11-28 09:50:00,22.06,22.13,22.06,22.09,38100.0,16.1041,16.1552,16.1041,16.126,38100.0
2011-11-28 09:55:00,22.08,22.13,22.04,22.05,20200.0,16.1187,16.1552,16.0895,16.0968,20200.0
2011-11-28 10:00:00,22.05,22.15,22.05,22.08,32900.0,16.0968,16.1698,16.0968,16.1187,32900.0
2011-11-28 10:05:00,22.07,22.13,22.07,22.13,39100.0,16.1114,16.1552,16.1114,16.1552,39100.0
2011-11-28 10:10:00,22.14,22.15,22.07,22.07,50700.0,16.1625,16.1698,16.1114,16.1114,50700.0
2011-11-28 10:15:00,22.07,22.1,22.07,22.09,11700.0,16.1114,16.1333,16.1114,16.126,11700.0
2011-11-28 10:20:00,22.1,22.12,22.08,22.08,6800.0,16.1333,16.1479,16.1187,16.1187,6800.0
2011-11-28 10:25:00,22.09,22.1,22.08,22.09,5300.0,16.126,16.1333,16.1187,16.126,5300.0
2011-11-28 10:30:00,22.1,22.15,22.1,22.13,11400.0,16.1333,16.1698,16.1333,16.1552,11400.0
2011-11-28 10:35:00,22.13,22.14,22.07,22.08,36400.0,16.1552,16.1625,16.1114,16.1187,36400.0
2011-11-28 10:40:00,22.07,22.09,22.06,22.08,8700.0,16.1114,16.126,16.1041,16.1187,8700.0
2011-11-28 10:45:00,22.08,22.08,21.98,21.98,232700.0,16.1187,16.1187,16.0457,16.0457,232700.0
2011-11-28 10:50:00,21.98,22.01,21.92,21.96,23800.0,16.0457,16.0676,16.0019,16.0311,23800.0
2011-11-28 10:55:00,21.96,21.99,21.96,21.96,26100.0,16.0311,16.053,16.0311,16.0311,26100.0
2011-11-28 11:00:00,21.96,21.99,21.92,21.92,104300.0,16.0311,16.053,16.0019,16.0019,104300.0
2011-11-28 11:05:00,21.93,21.97,21.91,21.96,98800.0,16.0092,16.0384,15.9946,16.0311,98800.0
2011-11-28 11:10:00,21.96,21.98,21.95,21.96,43500.0,16.0311,16.0457,16.0238,16.0311,43500.0
2011-11-28 11:15:00,21.95,22.0,21.95,21.99,62500.0,16.0238,16.0603,16.0238,16.053,62500.0
2011-11-28 11:20:00,21.99,22.01,21.98,21.99,75000.0,16.053,16.0676,16.0457,16.053,75000.0
2011-11-28 11:25:00,21.99,22.05,21.98,22.04,46300.0,16.053,16.0968,16.0457,16.0895,46300.0
2011-11-28 11:30:00,22.05,22.1,22.04,22.04,49000.0,16.0968,16.1333,16.0895,16.0895,49000.0
2011-11-28 11:35:00,22.06,22.07,22.05,22.06,9500.0,16.1041,16.1114,16.0968,16.1041,9500.0
2011-11-28 11:40:00,22.06,22.07,22.04,22.05,35000.0,16.1041,16.1114,16.0895,16.0968,35000.0
2011-11-28 11:45:00,22.05,22.07,22.05,22.05,8000.0,16.0968,16.1114,16.0968,16.0968,8000.0
2011-11-28 11:50:00,22.04,22.06,22.04,22.05,3600.0,16.0895,16.1041,16.0895,16.0968,3600.0
2011-11-28 11:55:00,22.06,22.06,22.06,22.06,6900.0,16.1041,16.1041,16.1041,16.1041,6900.0
2011-11-28 12:00:00,22.06,22.06,22.05,22.05,4900.0,16.1041,16.1041,16.0968,16.0968,4900.0
2011-11-28 12:05:00,22.06,22.07,22.05,22.05,8300.0,16.1041,16.1114,16.0968,16.0968,8300.0
2011-11-28 12:10:00,22.05,22.06,22.04,22.04,18400.0,16.0968,16.1041,16.0895,16.0895,18400.0
2011-11-28 12:15:00,22.04,22.06,22.04,22.06,47800.0,16.0895,16.1041,16.0895,16.1041,47800.0
2011-11-28 12:20:00,22.06,22.06,22.06,22.06,2800.0,16.1041,16.1041,16.1041,16.1041,2800.0
2011-11-28 12:25:00,22.06,22.06,22.03,22.03,5700.0,16.1041,16.1041,16.0822,16.0822,5700.0
2011-11-28 12:30:00,22.02,22.02,21.96,22.0,58700.0,16.0749,16.0749,16.0311,16.0603,58700.0
2011-11-28 12:35:00,21.99,22.0,21.97,22.0,23500.0,16.053,16.0603,16.0384,16.0603,23500.0
2011-11-28 12:40:00,22.01,22.01,21.99,21.99,14000.0,16.0676,16.0676,16.053,16.053,14000.0
2011-11-28 12:45:00,22.0,22.0,22.0,22.0,2800.0,16.0603,16.0603,16.0603,16.0603,2800.0
2011-11-28 12:50:00,21.99,21.99,21.95,21.95,43400.0,16.053,16.053,16.0238,16.0238,43400.0
2011-11-28 12:55:00,21.95,21.95,21.94,21.94,11500.0,16.0238,16.0238,16.0165,16.0165,11500.0
2011-11-28 13:00:00,21.94,21.94,21.93,21.94,6800.0,16.0165,16.0165,16.0092,16.0165,6800.0
2011-11-28 13:05:00,21.94,21.97,21.94,21.96,20200.0,16.0165,16.0384,16.0165,16.0311,20200.0
2011-11-28 13:10:00,21.98,22.0,21.98,22.0,4500.0,16.0457,16.0603,16.0457,16.0603,4500.0
2011-11-28 13:15:00,22.0,22.04,21.99,22.03,30900.0,16.0603,16.0895,16.053,16.0822,30900.0
2011-11-28 13:20:00,22.04,22.1,22.04,22.1,10700.0,16.0895,16.1333,16.0895,16.1333,10700.0
2011-11-28 13:25:00,22.1,22.1,22.09,22.09,3900.0,16.1333,16.1333,16.126,16.126,3900.0
2011-11-28 13:30:00,22.1,22.1,22.05,22.05,33400.0,16.1333,16.1333,16.0968,16.0968,33400.0
2011-11-28 13:35:00,22.06,22.06,22.02,22.02,19500.0,16.1041,16.1041,16.0749,16.0749,19500.0
2011-11-28 13:40:00,22.03,22.03,22.02,22.02,6800.0,16.0822,16.0822,16.0749,16.0749,6800.0
2011-11-28 13:45:00,22.03,22.03,22.0,22.01,10000.0,16.0822,16.0822,16.0603,16.0676,10000.0
2011-11-28 13:50:00,22.01,22.02,21.98,21.98,5400.0,16.0676,16.0749,16.0457,16.0457,5400.0
2011-11-28 13:55:00,21.98,21.98,21.95,21.96,2800.0,16.0457,16.0457,16.0238,16.0311,2800.0
2011-11-28 14:00:00,21.96,22.02,21.96,22.02,12500.0,16.0311,16.0749,16.0311,16.0749,12500.0
2011-11-28 14:05:00,22.02,22.04,22.01,22.03,15900.0,16.0749,16.0895,16.0676,16.0822,15900.0
2011-11-28 14:10:00,22.03,22.05,22.03,22.04,6500.0,16.0822,16.0968,16.0822,16.0895,6500.0
2011-11-28 14:15:00,22.04,22.05,22.03,22.04,10100.0,16.0895,16.0968,16.0822,16.0895,10100.0
2011-11-28 14:20:00,22.05,22.05,22.01,22.01,23800.0,16.0968,16.0968,16.0676,16.0676,23800.0
2011-11-28 14:25:00,22.02,22.02,21.98,21.98,16500.0,16.0749,16.0749,16.0457,16.0457,16500.0
2011-11-28 14:30:00,22.0,22.0,21.99,21.99,10400.0,16.0603,16.0603,16.053,16.053,10400.0
2011-11-28 14:35:00,22.0,22.0,21.97,21.97,14500.0,16.0603,16.0603,16.0384,16.0384,14500.0
2011-11-28 14:40:00,21.98,21.99,21.97,21.98,17000.0,16.0457,16.053,16.0384,16.0457,17000.0
2011-11-28 14:45:00,21.99,22.0,21.97,21.97,20200.0,16.053,16.0603,16.0384,16.0384,20200.0
2011-11-28 14:50:00,21.97,21.97,21.93,21.94,12500.0,16.0384,16.0384,16.0092,16.0165,12500.0
2011-11-28 14:55:00,21.94,21.98,21.93,21.97,17000.0,16.0165,16.0457,16.0092,16.0384,17000.0
2011-11-28 15:00:00,21.98,22.03,21.98,22.03,7200.0,16.0457,16.0822,16.0457,16.0822,7200.0
2011-11-28 15:05:00,22.03,22.03,21.92,21.93,14800.0,16.0822,16.0822,16.0019,16.0092,14800.0
2011-11-28 15:10:00,21.93,21.94,21.9,21.91,12700.0,16.0092,16.0165,15.9873,15.9946,12700.0
2011-11-28 15:15:00,21.9,21.9,21.83,21.88,9800.0,15.9873,15.9873,15.9362,15.9727,9800.0
2011-11-28 15:20:00,21.88,21.92,21.87,21.89,87700.0,15.9727,16.0019,15.9654,15.98,87700.0
2011-11-28 15:25:00,21.88,21.88,21.82,21.82,12900.0,15.9727,15.9727,15.9289,15.9289,12900.0
2011-11-28 15:30:00,21.81,21.89,21.81,21.85,26100.0,15.9216,15.98,15.9216,15.9508,26100.0
2011-11-28 15:35:00,21.86,21.92,21.86,21.87,12700.0,15.9581,16.0019,15.9581,15.9654,12700.0
2011-11-28 15:40:00,21.87,21.87,21.83,21.86,31900.0,15.9654,15.9654,15.9362,15.9581,31900.0
2011-11-28 15:45:00,21.86,21.87,21.79,21.84,56100.0,15.9581,15.9654,15.907,15.9435,56100.0
2011-11-28 15:50:00,21.85,21.9,21.85,21.9,27500.0,15.9508,15.9873,15.9508,15.9873,27500.0
2011-11-28 15:55:00,21.91,22.08,21.9,22.06,74100.0,15.9946,16.1187,15.9873,16.1041,74100.0
2011-11-29 09:30:00,22.09,22.09,22.0,22.0,1700.0,16.126,16.126,16.0603,16.0603,1700.0
2011-11-29 09:35:00,21.95,21.97,21.87,21.89,18300.0,16.0238,16.0384,15.9654,15.98,18300.0
2011-11-29 09:40:00,21.88,21.96,21.88,21.96,5700.0,15.9727,16.0311,15.9727,16.0311,5700.0
2011-11-29 09:45:00,21.95,21.96,21.89,21.93,10700.0,16.0238,16.0311,15.98,16.0092,10700.0
2011-11-29 09:50:00,21.93,21.96,21.93,21.96,6400.0,16.0092,16.0311,16.0092,16.0311,6400.0
2011-11-29 09:55:00,21.96,21.96,21.89,21.9,11200.0,16.0311,16.0311,15.98,15.9873,11200.0
2011-11-29 10:00:00,21.95,22.05,21.84,21.85,311100.0,16.0238,16.0968,15.9435,15.9508,311100.0
2011-11-29 10:05:00,21.84,21.94,21.8,21.94,70400.0,15.9435,16.0165,15.9143,16.0165,70400.0
2011-11-29 10:10:00,21.96,21.99,21.94,21.98,37600.0,16.0311,16.053,16.0165,16.0457,37600.0
2011-11-29 10:15:00,21.99,22.07,21.98,22.06,33900.0,16.053,16.1114,16.0457,16.1041,33900.0
2011-11-29 10:20:00,22.07,22.15,22.07,22.14,10200.0,16.1114,16.1698,16.1114,16.1625,10200.0
2011-11-29 10:25:00,22.14,22.14,22.1,22.1,2700.0,16.1625,16.1625,16.1333,16.1333,2700.0
2011-11-29 10:30:00,22.1,22.11,22.07,22.1,50400.0,16.1333,16.1406,16.1114,16.1333,50400.0
2011-11-29 10:35:00,22.1,22.13,22.09,22.13,57900.0,16.1333,16.1552,16.126,16.1552,57900.0
2011-11-29 10:40:00,22.14,22.19,22.14,22.16,30200.0,16.1625,16.199,16.1625,16.1771,30200.0
2011-11-29 10:45:00,22.16,22.17,22.04,22.04,27700.0,16.1771,16.1844,16.0895,16.0895,27700.0
2011-11-29 10:50:00,22.04,22.05,22.03,22.04,11000.0,16.0895,16.0968,16.0822,16.0895,11000.0
2011-11-29 10:55:00,22.03,22.03,21.98,22.03,17900.0,16.0822,16.0822,16.0457,16.0822,17900.0
2011-11-29 11:00:00,22.02,22.05,21.99,21.99,3600.0,16.0749,16.0968,16.053,16.053,3600.0
2011-11-29 11:05:00,22.0,22.02,21.98,21.98,5400.0,16.0603,16.0749,16.0457,16.0457,5400.0
2011-11-29 11:10:00,21.99,22.05,21.99,22.04,8300.0,16.053,16.0968,16.053,16.0895,8300.0
2011-11-29 11:15:00,22.05,22.09,22.05,22.09,6600.0,16.0968,16.126,16.0968,16.126,6600.0
2011-11-29 11:20:00,22.09,22.1,22.05,22.06,20300.0,16.126,16.1333,16.0968,16.1041,20300.0
2011-11-29 11:25:00,22.06,22.12,22.06,22.12,6100.0,16.1041,16.1479,16.1041,16.1479,6100.0
2011-11-29 11:30:00,22.12,22.14,22.12,22.14,4700.0,16.1479,16.1625,16.1479,16.1625,4700.0
2011-11-29 11:35:00,22.15,22.18,22.15,22.17,7800.0,16.1698,16.1917,16.1698,16.1844,7800.0
2011-11-29 11:40:00,22.19,22.19,22.09,22.09,7400.0,16.199,16.199,16.126,16.126,7400.0
2011-11-29 11:45:00,22.1,22.11,22.08,22.1,7300.0,16.1333,16.1406,16.1187,16.1333,7300.0
2011-11-29 11:50:00,22.1,22.11,22.04,22.05,8800.0,16.1333,16.1406,16.0895,16.0968,8800.0
2011-11-29 11:55:00,22.05,22.05,22.01,22.04,2600.0,16.0968,16.0968,16.0676,16.0895,2600.0
2011-11-29 12:00:00,22.04,22.08,22.03,22.08,4200.0,16.0895,16.1187,16.0822,16.1187,4200.0
2011-11-29 12:05:00,22.08,22.12,22.08,22.12,14500.0,16.1187,16.1479,16.1187,16.1479,14500.0
2011-11-29 12:10:00,22.11,22.12,22.11,22.11,2700.0,16.1406,16.1479,16.1406,16.1406,2700.0
2011-11-29 12:15:00,22.12,22.14,22.11,22.14,28300.0,16.1479,16.1625,16.1406,16.1625,28300.0
2011-11-29 12:20:00,22.15,22.16,22.13,22.13,6000.0,16.1698,16.1771,16.1552,16.1552,6000.0
2011-11-29 12:25:00,22.13,22.17,22.13,22.17,1300.0,16.1552,16.1844,16.1552,16.1844,1300.0
2011-11-29 12:30:00,22.16,22.17,22.09,22.1,18200.0,16.1771,16.1844,16.126,16.1333,18200.0
2011-11-29 12:35:00,22.1,22.1,22.02,22.03,22100.0,16.1333,16.1333,16.0749,16.0822,22100.0
2011-11-29 12:40:00,22.03,22.05,21.98,21.99,9100.0,16.0822,16.0968,16.0457,16.053,9100.0
2011-11-29 12:45:00,21.99,22.03,21.98,22.02,6200.0,16.053,16.0822,16.0457,16.0749,6200.0
2011-11-29 12:50:00,22.03,22.09,22.03,22.08,65400.0,16.0822,16.126,16.0822,16.1187,65400.0
2011-11-29 12:55:00,22.07,22.1,22.07,22.09,11900.0,16.1114,16.1333,16.1114,16.126,11900.0
2011-11-29 13:00:00,22.1,22.1,22.04,22.04,5500.0,16.1333,16.1333,16.0895,16.0895,5500.0
2011-11-29 13:05:00,22.04,22.04,21.98,22.0,12500.0,16.0895,16.0895,16.0457,16.0603,12500.0
2011-11-29 13:10:00,22.0,22.01,22.0,22.01,1300.0,16.0603,16.0676,16.0603,16.0676,1300.0
2011-11-29 13:15:00,22.01,22.04,22.0,22.03,19300.0,16.0676,16.0895,16.0603,16.0822,19300.0
2011-11-29 13:20:00,22.03,22.09,22.03,22.07,17800.0,16.0822,16.126,16.0822,16.1114,17800.0
2011-11-29 13:25:00,22.07,22.08,22.05,22.06,2100.0,16.1114,16.1187,16.0968,16.1041,2100.0
2011-11-29 13:30:00,22.04,22.04,22.0,22.0,10300.0,16.0895,16.0895,16.0603,16.0603,10300.0
2011-11-29 13:35:00,21.99,22.05,21.99,22.05,3700.0,16.053,16.0968,16.053,16.0968,3700.0
2011-11-29 13:40:00,22.04,22.04,22.02,22.04,2200.0,16.0895,16.0895,16.0749,16.0895,2200.0
2011-11-29 13:45:00,22.03,22.03,21.99,21.99,5800.0,16.0822,16.0822,16.053,16.053,5800.0
2011-11-29 13:50:00,21.99,21.99,21.9,21.92,8000.0,16.053,16.053,15.9873,16.0019,8000.0
2011-11-29 13:55:00,21.91,21.93,21.89,21.93,11800.0,15.9946,16.0092,15.98,16.0092,11800.0
2011-11-29 14:00:00,21.9,21.92,21.84,21.92,9200.0,15.9873,16.0019,15.9435,16.0019,9200.0
2011-11-29 14:05:00,21.94,21.94,21.89,21.89,8300.0,16.0165,16.0165,15.98,15.98,8300.0
2011-11-29 14:10:00,21.88,21.91,21.87,21.87,12200.0,15.9727,15.9946,15.9654,15.9654,12200.0
2011-11-29 14:15:00,21.87,21.93,21.86,21.93,11500.0,15.9654,16.0092,15.9581,16.0092,11500.0
2011-11-29 14:20:00,21.93,21.97,21.93,21.97,7200.0,16.0092,16.0384,16.0092,16.0384,7200.0
2011-11-29 14:25:00,21.97,21.97,21.93,21.96,7600.0,16.0384,16.0384,16.0092,16.0311,7600.0
2011-11-29 14:30:00,21.96,22.0,21.96,22.0,4200.0,16.0311,16.0603,16.0311,16.0603,4200.0
2011-11-29 14:35:00,22.0,22.0,21.96,21.96,2400.0,16.0603,16.0603,16.0311,16.0311,2400.0
2011-11-29 14:40:00,21.96,21.99,21.95,21.98,4700.0,16.0311,16.053,16.0238,16.0457,4700.0
2011-11-29 14:45:00,21.99,21.99,21.93,21.93,1500.0,16.053,16.053,16.0092,16.0092,1500.0
2011-11-29 14:50:00,21.92,21.94,21.89,21.93,17700.0,16.0019,16.0165,15.98,16.0092,17700.0
2011-11-29 14:55:00,21.93,21.97,21.93,21.93,9600.0,16.0092,16.0384,16.0092,16.0092,9600.0
2011-11-29 15:00:00,21.94,21.95,21.94,21.95,4000.0,16.0165,16.0238,16.0165,16.0238,4000.0
2011-11-29 15:05:00,21.95,21.95,21.92,21.92,8400.0,16.0238,16.0238,16.0019,16.0019,8400.0
2011-11-29 15:10:00,21.92,22.04,21.92,22.04,21500.0,16.0019,16.0895,16.0019,16.0895,21500.0
2011-11-29 15:15:00,22.05,22.1,22.05,22.09,17700.0,16.0968,16.1333,16.0968,16.126,17700.0
2011-11-29 15:20:00,22.09,22.1,22.07,22.08,5500.0,16.126,16.1333,16.1114,16.1187,5500.0
2011-11-29 15:25:00,22.09,22.1,22.04,22.04,7600.0,16.126,16.1333,16.0895,16.0895,7600.0
2011-11-29 15:30:00,22.05,22.1,22.05,22.07,8800.0,16.0968,16.1333,16.0968,16.1114,8800.0
2011-11-29 15:35:00,22.08,22.11,22.0,22.01,11800.0,16.1187,16.1406,16.0603,16.0676,11800.0
2011-11-29 15:40:00,22.02,22.02,21.98,21.99,13900.0,16.0749,16.0749,16.0457,16.053,13900.0
2011-11-29 15:45:00,21.99,22.04,21.98,22.0,17200.0,16.053,16.0895,16.0457,16.0603,17200.0
2011-11-29 15:50:00,21.99,22.0,21.93,21.97,40600.0,16.053,16.0603,16.0092,16.0384,40600.0
2011-11-29 15:55:00,21.96,21.98,21.93,21.98,22700.0,16.0311,16.0457,16.0092,16.0457,22700.0
2011-11-30 09:30:00,22.96,22.96,22.74,22.78,38800.0,16.7611,16.7611,16.6005,16.6297,38800.0
2011-11-30 09:35:00,22.78,22.8,22.73,22.78,55100.0,16.6297,16.6443,16.5932,16.6297,55100.0
2011-11-30 09:40:00,22.78,22.91,22.78,22.89,8800.0,16.6297,16.7246,16.6297,16.71,8800.0
2011-11-30 09:45:00,22.88,22.93,22.84,22.91,12100.0,16.7027,16.7392,16.6735,16.7246,12100.0
2011-11-30 09:50:00,22.91,22.94,22.87,22.91,37300.0,16.7246,16.7465,16.6954,16.7246,37300.0
2011-11-30 09:55:00,22.9,22.92,22.83,22.83,16100.0,16.7173,16.7319,16.6662,16.6662,16100.0
2011-11-30 10:00:00,22.9,22.92,22.86,22.86,33700.0,16.7173,16.7319,16.6881,16.6881,33700.0
2011-11-30 10:05:00,22.86,22.88,22.84,22.87,17800.0,16.6881,16.7027,16.6735,16.6954,17800.0
2011-11-30 10:10:00,22.87,22.9,22.85,22.86,22100.0,16.6954,16.7173,16.6808,16.6881,22100.0
2011-11-30 10:15:00,22.86,22.88,22.84,22.88,10900.0,16.6881,16.7027,16.6735,16.7027,10900.0
2011-11-30 10:20:00,22.88,22.93,22.88,22.92,18100.0,16.7027,16.7392,16.7027,16.7319,18100.0
2011-11-30 10:25:00,22.91,22.92,22.88,22.91,21100.0,16.7246,16.7319,16.7027,16.7246,21100.0
2011-11-30 10:30:00,22.9,22.98,22.9,22.98,103900.0,16.7173,16.7757,16.7173,16.7757,103900.0
2011-11-30 10:35:00,22.97,23.06,22.97,23.06,52300.0,16.7684,16.8341,16.7684,16.8341,52300.0
2011-11-30 10:40:00,23.06,23.07,23.01,23.04,18000.0,16.8341,16.8414,16.7976,16.8195,18000.0
2011-11-30 10:45:00,23.02,23.04,22.99,23.03,11000.0,16.8049,16.8195,16.783,16.8122,11000.0
2011-11-30 10:50:00,23.02,23.08,22.99,23.07,25100.0,16.8049,16.8487,16.783,16.8414,25100.0
2011-11-30 10:55:00,23.08,23.12,23.07,23.08,97700.0,16.8487,16.8779,16.8414,16.8487,97700.0
2011-11-30 11:00:00,23.09,23.09,23.04,23.05,15400.0,16.856,16.856,16.8195,16.8268,15400.0
2011-11-30 11:05:00,23.04,23.08,23.03,23.08,6800.0,16.8195,16.8487,16.8122,16.8487,6800.0
2011-11-30 11:10:00,23.08,23.09,23.04,23.05,10500.0,16.8487,16.856,16.8195,16.8268,10500.0
2011-11-30 11:15:00,23.04,23.09,23.04,23.07,20400.0,16.8195,16.856,16.8195,16.8414,20400.0
2011-11-30 11:20:00,23.08,23.08,23.05,23.06,13500.0,16.8487,16.8487,16.8268,16.8341,13500.0
2011-11-30 11:25:00,23.06,23.07,23.05,23.06,5400.0,16.8341,16.8414,16.8268,16.8341,5400.0
2011-11-30 11:30:00,23.06,23.08,23.06,23.07,6100.0,16.8341,16.8487,16.8341,16.8414,6100.0
2011-11-30 11:35:00,23.09,23.1,23.06,23.08,7200.0,16.856,16.8633,16.8341,16.8487,7200.0
2011-11-30 11:40:00,23.08,23.08,23.03,23.03,8000.0,16.8487,16.8487,16.8122,16.8122,8000.0
2011-11-30 11:45:00,23.04,23.07,23.03,23.06,4000.0,16.8195,16.8414,16.8122,16.8341,4000.0
2011-11-30 11:50:00,23.07,23.07,22.99,22.99,51900.0,16.8414,16.8414,16.783,16.783,51900.0
2011-11-30 11:55:00,22.98,22.98,22.96,22.98,9800.0,16.7757,16.7757,16.7611,16.7757,9800.0
2011-11-30 12:00:00,23.0,23.0,22.98,22.99,17100.0,16.7903,16.7903,16.7757,16.783,17100.0
2011-11-30 12:05:00,22.98,22.98,22.97,22.97,15000.0,16.7757,16.7757,16.7684,16.7684,15000.0
2011-11-30 12:10:00,22.96,22.97,22.96,22.96,7700.0,16.7611,16.7684,16.7611,16.7611,7700.0
2011-11-30 12:15:00,22.96,22.99,22.95,22.99,10500.0,16.7611,16.783,16.7538,16.783,10500.0
2011-11-30 12:20:00,22.98,23.02,22.97,23.01,13800.0,16.7757,16.8049,16.7684,16.7976,13800.0
2011-11-30 12:25:00,23.01,23.01,23.0,23.01,5500.0,16.7976,16.7976,16.7903,16.7976,5500.0
2011-11-30 12:30:00,23.01,23.09,23.01,23.09,20000.0,16.7976,16.856,16.7976,16.856,20000.0
2011-11-30 12:35:00,23.09,23.09,23.05,23.05,6800.0,16.856,16.856,16.8268,16.8268,6800.0
2011-11-30 12:40:00,23.04,23.04,23.01,23.01,6700.0,16.8195,16.8195,16.7976,16.7976,6700.0
2011-11-30 12:45:00,23.02,23.02,23.0,23.01,7000.0,16.8049,16.8049,16.7903,16.7976,7000.0
2011-11-30 12:50:00,23.02,23.03,23.01,23.03,4900.0,16.8049,16.8122,16.7976,16.8122,4900.0
2011-11-30 12:55:00,23.04,23.05,23.03,23.05,8500.0,16.8195,16.8268,16.8122,16.8268,8500.0
2011-11-30 13:00:00,23.04,23.08,23.04,23.08,4900.0,16.8195,16.8487,16.8195,16.8487,4900.0
2011-11-30 13:05:00,23.08,23.08,23.06,23.06,5600.0,16.8487,16.8487,16.8341,16.8341,5600.0
2011-11-30 13:10:00,23.07,23.07,23.05,23.05,7000.0,16.8414,16.8414,16.8268,16.8268,7000.0
2011-11-30 13:15:00,23.05,23.06,23.04,23.04,6700.0,16.8268,16.8341,16.8195,16.8195,6700.0
2011-11-30 13:20:00,23.04,23.04,23.03,23.04,9400.0,16.8195,16.8195,16.8122,16.8195,9400.0
2011-11-30 13:25:00,23.04,23.05,23.02,23.02,6900.0,16.8195,16.8268,16.8049,16.8049,6900.0
2011-11-30 13:30:00,23.03,23.05,23.03,23.05,7100.0,16.8122,16.8268,16.8122,16.8268,7100.0
2011-11-30 13:35:00,23.05,23.08,23.05,23.06,9600.0,16.8268,16.8487,16.8268,16.8341,9600.0
2011-11-30 13:40:00,23.05,23.05,23.03,23.03,4700.0,16.8268,16.8268,16.8122,16.8122,4700.0
2011-11-30 13:45:00,23.04,23.09,23.04,23.08,10800.0,16.8195,16.856,16.8195,16.8487,10800.0
2011-11-30 13:50:00,23.08,23.08,23.04,23.05,10200.0,16.8487,16.8487,16.8195,16.8268,10200.0
2011-11-30 13:55:00,23.05,23.09,23.04,23.09,6500.0,16.8268,16.856,16.8195,16.856,6500.0
2011-11-30 14:00:00,23.09,23.12,23.09,23.12,23400.0,16.856,16.8779,16.856,16.8779,23400.0
2011-11-30 14:05:00,23.12,23.13,23.08,23.09,22800.0,16.8779,16.8852,16.8487,16.856,22800.0
2011-11-30 14:10:00,23.09,23.12,23.08,23.12,18300.0,16.856,16.8779,16.8487,16.8779,18300.0
2011-11-30 14:15:00,23.12,23.12,23.1,23.1,16500.0,16.8779,16.8779,16.8633,16.8633,16500.0
2011-11-30 14:20:00,23.11,23.14,23.1,23.14,9500.0,16.8706,16.8925,16.8633,16.8925,9500.0
2011-11-30 14:25:00,23.14,23.16,23.13,23.14,11300.0,16.8925,16.9071,16.8852,16.8925,11300.0
2011-11-30 14:30:00,23.14,23.21,23.14,23.21,21600.0,16.8925,16.9436,16.8925,16.9436,21600.0
2011-11-30 14:35:00,23.21,23.26,23.21,23.26,25100.0,16.9436,16.9801,16.9436,16.9801,25100.0
2011-11-30 14:40:00,23.26,23.29,23.26,23.28,59500.0,16.9801,17.002,16.9801,16.9947,59500.0
2011-11-30 14:45:00,23.28,23.28,23.19,23.19,33700.0,16.9947,16.9947,16.929,16.929,33700.0
2011-11-30 14:50:00,23.2,23.29,23.2,23.29,20300.0,16.9363,17.002,16.9363,17.002,20300.0
2011-11-30 14:55:00,23.29,23.32,23.28,23.32,15300.0,17.002,17.0239,16.9947,17.0239,15300.0
2011-11-30 15:00:00,23.32,23.32,23.3,23.3,15800.0,17.0239,17.0239,17.0093,17.0093,15800.0
2011-11-30 15:05:00,23.3,23.32,23.27,23.32,21200.0,17.0093,17.0239,16.9874,17.0239,21200.0
2011-11-30 15:10:00,23.34,23.39,23.34,23.37,14400.0,17.0385,17.075,17.0385,17.0604,14400.0
2011-11-30 15:15:00,23.36,23.37,23.35,23.36,12500.0,17.0531,17.0604,17.0458,17.0531,12500.0
2011-11-30 15:20:00,23.37,23.4,23.29,23.29,53900.0,17.0604,17.0823,17.002,17.002,53900.0
2011-11-30 15:25:00,23.28,23.35,23.27,23.35,48000.0,16.9947,17.0458,16.9874,17.0458,48000.0
2011-11-30 15:30:00,23.34,23.39,23.33,23.38,114900.0,17.0385,17.075,17.0312,17.0677,114900.0
2011-11-30 15:35:00,23.37,23.37,23.34,23.36,33600.0,17.0604,17.0604,17.0385,17.0531,33600.0
2011-11-30 15:40:00,23.36,23.45,23.36,23.43,98400.0,17.0531,17.1188,17.0531,17.1042,98400.0
2011-11-30 15:45:00,23.44,23.45,23.4,23.44,60400.0,17.1115,17.1188,17.0823,17.1115,60400.0
2011-11-30 15:50:00,23.45,23.53,23.45,23.53,98900.0,17.1188,17.1772,17.1188,17.1772,98900.0
2011-11-30 15:55:00,23.53,23.6,23.51,23.58,221800.0,17.1772,17.2283,17.1626,17.2137,221800.0
2011-12-01 09:30:00,23.5,23.5,23.33,23.4,70900.0,17.1553,17.1553,17.0312,17.0823,70900.0
2011-12-01 09:35:00,23.41,23.42,23.32,23.32,75900.0,17.0896,17.0969,17.0239,17.0239,75900.0
2011-12-01 09:40:00,23.32,23.39,23.31,23.39,36700.0,17.0239,17.075,17.0166,17.075,36700.0
2011-12-01 09:45:00,23.4,23.47,23.39,23.46,145200.0,17.0823,17.1334,17.075,17.1261,145200.0
2011-12-01 09:50:00,23.47,23.48,23.41,23.42,56600.0,17.1334,17.1407,17.0896,17.0969,56600.0
2011-12-01 09:55:00,23.42,23.5,23.42,23.46,24600.0,17.0969,17.1553,17.0969,17.1261,24600.0
2011-12-01 10:00:00,23.48,23.53,23.43,23.53,26700.0,17.1407,17.1772,17.1042,17.1772,26700.0
2011-12-01 10:05:00,23.52,23.53,23.48,23.51,11300.0,17.1699,17.1772,17.1407,17.1626,11300.0
2011-12-01 10:10:00,23.51,23.51,23.44,23.46,6300.0,17.1626,17.1626,17.1115,17.1261,6300.0
2011-12-01 10:15:00,23.43,23.43,23.38,23.38,5800.0,17.1042,17.1042,17.0677,17.0677,5800.0
2011-12-01 10:20:00,23.38,23.38,23.35,23.36,15800.0,17.0677,17.0677,17.0458,17.0531,15800.0
2011-12-01 10:25:00,23.36,23.36,23.34,23.35,5700.0,17.0531,17.0531,17.0385,17.0458,5700.0
2011-12-01 10:30:00,23.35,23.35,23.25,23.28,77000.0,17.0458,17.0458,16.9728,16.9947,77000.0
2011-12-01 10:35:00,23.29,23.29,23.18,23.18,18800.0,17.002,17.002,16.9217,16.9217,18800.0
2011-12-01 10:40:00,23.18,23.18,23.15,23.15,12100.0,16.9217,16.9217,16.8998,16.8998,12100.0
2011-12-01 10:45:00,23.15,23.18,23.15,23.18,3000.0,16.8998,16.9217,16.8998,16.9217,3000.0
2011-12-01 10:50:00,23.18,23.21,23.18,23.19,3400.0,16.9217,16.9436,16.9217,16.929,3400.0
2011-12-01 10:55:00,23.18,23.18,23.16,23.17,2700.0,16.9217,16.9217,16.9071,16.9144,2700.0
2011-12-01 11:00:00,23.18,23.18,23.17,23.18,1300.0,16.9217,16.9217,16.9144,16.9217,1300.0
2011-12-01 11:05:00,23.2,23.21,23.19,23.19,2900.0,16.9363,16.9436,16.929,16.929,2900.0
2011-12-01 11:10:00,23.18,23.18,23.08,23.09,8800.0,16.9217,16.9217,16.8487,16.856,8800.0
2011-12-01 11:15:00,23.09,23.11,23.07,23.09,22900.0,16.856,16.8706,16.8414,16.856,22900.0
2011-12-01 11:20:00,23.09,23.13,23.08,23.13,4200.0,16.856,16.8852,16.8487,16.8852,4200.0
2011-12-01 11:25:00,23.12,23.14,23.1,23.12,2500.0,16.8779,16.8925,16.8633,16.8779,2500.0
2011-12-01 11:30:00,23.12,23.14,23.07,23.14,8300.0,16.8779,16.8925,16.8414,16.8925,8300.0
2011-12-01 11:35:00,23.13,23.18,23.11,23.18,2800.0,16.8852,16.9217,16.8706,16.9217,2800.0
2011-12-01 11:40:00,23.18,23.2,23.18,23.2,3200.0,16.9217,16.9363,16.9217,16.9363,3200.0
2011-12-01 11:45:00,23.2,23.21,23.19,23.2,800.0,16.9363,16.9436,16.929,16.9363,800.0
2011-12-01 11:50:00,23.22,23.29,23.22,23.28,10100.0,16.9509,17.002,16.9509,16.9947,10100.0
2011-12-01 11:55:00,23.28,23.29,23.27,23.27,2500.0,16.9947,17.002,16.9874,16.9874,2500.0
2011-12-01 12:00:00,23.27,23.27,23.25,23.25,300.0,16.9874,16.9874,16.9728,16.9728,300.0
2011-12-01 12:05:00,23.25,23.29,23.25,23.28,5600.0,16.9728,17.002,16.9728,16.9947,5600.0
2011-12-01 12:10:00,23.28,23.28,23.26,23.26,1100.0,16.9947,16.9947,16.9801,16.9801,1100.0
2011-12-01 12:15:00,23.29,23.31,23.29,23.31,8500.0,17.002,17.0166,17.002,17.0166,8500.0
2011-12-01 12:20:00,23.31,23.34,23.29,23.33,19400.0,17.0166,17.0385,17.002,17.0312,19400.0
2011-12-01 12:25:00,23.34,23.36,23.34,23.36,3800.0,17.0385,17.0531,17.0385,17.0531,3800.0
2011-12-01 12:30:00,23.37,23.38,23.36,23.38,5900.0,17.0604,17.0677,17.0531,17.0677,5900.0
2011-12-01 12:35:00,23.38,23.38,23.34,23.34,17900.0,17.0677,17.0677,17.0385,17.0385,17900.0
2011-12-01 12:40:00,23.35,23.38,23.34,23.35,4800.0,17.0458,17.0677,17.0385,17.0458,4800.0
2011-12-01 12:45:00,23.36,23.36,23.33,23.33,700.0,17.0531,17.0531,17.0312,17.0312,700.0
2011-12-01 12:50:00,23.34,23.38,23.34,23.38,2700.0,17.0385,17.0677,17.0385,17.0677,2700.0
2011-12-01 12:55:00,23.36,23.36,23.29,23.29,38200.0,17.0531,17.0531,17.002,17.002,38200.0
2011-12-01 13:00:00,23.3,23.33,23.3,23.33,2400.0,17.0093,17.0312,17.0093,17.0312,2400.0
2011-12-01 13:05:00,23.33,23.33,23.32,23.32,800.0,17.0312,17.0312,17.0239,17.0239,800.0
2011-12-01 13:10:00,23.33,23.35,23.33,23.34,3200.0,17.0312,17.0458,17.0312,17.0385,3200.0
2011-12-01 13:15:00,23.36,23.38,23.34,23.38,2600.0,17.0531,17.0677,17.0385,17.0677,2600.0
2011-12-01 13:20:00,23.38,23.42,23.38,23.4,10000.0,17.0677,17.0969,17.0677,17.0823,10000.0
2011-12-01 13:25:00,23.41,23.42,23.39,23.42,5300.0,17.0896,17.0969,17.075,17.0969,5300.0
2011-12-01 13:30:00,23.41,23.44,23.41,23.41,29400.0,17.0896,17.1115,17.0896,17.0896,29400.0
2011-12-01 13:35:00,23.41,23.42,23.39,23.39,5700.0,17.0896,17.0969,17.075,17.075,5700.0
2011-12-01 13:40:00,23.4,23.49,23.4,23.48,12700.0,17.0823,17.148,17.0823,17.1407,12700.0
2011-12-01 13:45:00,23.47,23.51,23.47,23.5,22000.0,17.1334,17.1626,17.1334,17.1553,22000.0
2011-12-01 13:50:00,23.49,23.51,23.47,23.48,17800.0,17.148,17.1626,17.1334,17.1407,17800.0
2011-12-01 13:55:00,23.47,23.55,23.47,23.55,6600.0,17.1334,17.1918,17.1334,17.1918,6600.0
2011-12-01 14:00:00,23.56,23.56,23.52,23.52,6800.0,17.1991,17.1991,17.1699,17.1699,6800.0
2011-12-01 14:05:00,23.52,23.53,23.49,23.51,23000.0,17.1699,17.1772,17.148,17.1626,23000.0
2011-12-01 14:10:00,23.52,23.52,23.47,23.47,16400.0,17.1699,17.1699,17.1334,17.1334,16400.0
2011-12-01 14:15:00,23.48,23.48,23.43,23.43,30800.0,17.1407,17.1407,17.1042,17.1042,30800.0
2011-12-01 14:20:00,23.43,23.46,23.42,23.44,10400.0,17.1042,17.1261,17.0969,17.1115,10400.0
2011-12-01 14:25:00,23.44,23.51,23.44,23.5,7300.0,17.1115,17.1626,17.1115,17.1553,7300.0
2011-12-01 14:30:00,23.5,23.5,23.45,23.46,10100.0,17.1553,17.1553,17.1188,17.1261,10100.0
2011-12-01 14:35:00,23.46,23.48,23.46,23.47,9400.0,17.1261,17.1407,17.1261,17.1334,9400.0
2011-12-01 14:40:00,23.48,23.48,23.42,23.42,16500.0,17.1407,17.1407,17.0969,17.0969,16500.0
2011-12-01 14:45:00,23.43,23.53,23.43,23.51,21600.0,17.1042,17.1772,17.1042,17.1626,21600.0
2011-12-01 14:50:00,23.52,23.52,23.47,23.5,11500.0,17.1699,17.1699,17.1334,17.1553,11500.0
2011-12-01 14:55:00,23.5,23.52,23.47,23.48,48600.0,17.1553,17.1699,17.1334,17.1407,48600.0
2011-12-01 15:00:00,23.47,23.48,23.46,23.47,9900.0,17.1334,17.1407,17.1261,17.1334,9900.0
2011-12-01 15:05:00,23.48,23.49,23.4,23.42,22500.0,17.1407,17.148,17.0823,17.0969,22500.0
2011-12-01 15:10:00,23.42,23.49,23.41,23.48,15000.0,17.0969,17.148,17.0896,17.1407,15000.0
2011-12-01 15:15:00,23.47,23.48,23.45,23.46,14100.0,17.1334,17.1407,17.1188,17.1261,14100.0
2011-12-01 15:20:00,23.47,23.47,23.44,23.47,40700.0,17.1334,17.1334,17.1115,17.1334,40700.0
2011-12-01 15:25:00,23.47,23.52,23.47,23.52,22300.0,17.1334,17.1699,17.1334,17.1699,22300.0
2011-12-01 15:30:00,23.51,23.51,23.45,23.45,13600.0,17.1626,17.1626,17.1188,17.1188,13600.0
2011-12-01 15:35:00,23.44,23.46,23.44,23.45,15100.0,17.1115,17.1261,17.1115,17.1188,15100.0
2011-12-01 15:40:00,23.44,23.45,23.41,23.43,37500.0,17.1115,17.1188,17.0896,17.1042,37500.0
2011-12-01 15:45:00,23.43,23.43,23.39,23.4,55100.0,17.1042,17.1042,17.075,17.0823,55100.0
2011-12-01 15:50:00,23.4,23.4,23.34,23.35,98900.0,17.0823,17.0823,17.0385,17.0458,98900.0
2011-12-01 15:55:00,23.36,23.37,23.31,23.35,248400.0,17.0531,17.0604,17.0166,17.0458,248400.0
2011-12-02 09:30:00,23.52,23.64,23.51,23.61,17900.0,17.1699,17.2575,17.1626,17.2356,17900.0
2011-12-02 09:35:00,23.64,23.74,23.63,23.68,31200.0,17.2575,17.3305,17.2502,17.2867,31200.0
2011-12-02 09:40:00,23.68,23.74,23.68,23.74,104000.0,17.2867,17.3305,17.2867,17.3305,104000.0
2011-12-02 09:45:00,23.73,23.76,23.68,23.74,72900.0,17.3232,17.3451,17.2867,17.3305,72900.0
2011-12-02 09:50:00,23.74,23.77,23.71,23.76,34400.0,17.3305,17.3524,17.3086,17.3451,34400.0
2011-12-02 09:55:00,23.75,23.79,23.71,23.78,30300.0,17.3378,17.367,17.3086,17.3597,30300.0
2011-12-02 10:00:00,23.78,23.86,23.77,23.82,32300.0,17.3597,17.4182,17.3524,17.389,32300.0
2011-12-02 10:05:00,23.82,23.92,23.82,23.89,50700.0,17.389,17.462,17.389,17.4401,50700.0
2011-12-02 10:10:00,23.88,23.99,23.88,23.98,49700.0,17.4328,17.5131,17.4328,17.5058,49700.0
2011-12-02 10:15:00,23.98,24.04,23.97,24.03,58400.0,17.5058,17.5496,17.4985,17.5423,58400.0
2011-12-02 10:20:00,24.04,24.07,23.94,23.94,52400.0,17.5496,17.5715,17.4766,17.4766,52400.0
2011-12-02 10:25:00,23.95,23.98,23.92,23.94,41600.0,17.4839,17.5058,17.462,17.4766,41600.0
2011-12-02 10:30:00,23.94,23.96,23.89,23.9,13500.0,17.4766,17.4912,17.4401,17.4474,13500.0
2011-12-02 10:35:00,23.9,23.9,23.84,23.85,12200.0,17.4474,17.4474,17.4036,17.4109,12200.0
2011-12-02 10:40:00,23.85,23.85,23.76,23.79,21600.0,17.4109,17.4109,17.3451,17.367,21600.0
2011-12-02 10:45:00,23.79,23.79,23.73,23.76,64700.0,17.367,17.367,17.3232,17.3451,64700.0
2011-12-02 10:50:00,23.76,23.84,23.75,23.84,34300.0,17.3451,17.4036,17.3378,17.4036,34300.0
2011-12-02 10:55:00,23.84,23.86,23.82,23.83,13400.0,17.4036,17.4182,17.389,17.3963,13400.0
2011-12-02 11:00:00,23.83,23.83,23.71,23.71,23800.0,17.3963,17.3963,17.3086,17.3086,23800.0
2011-12-02 11:05:00,23.71,23.72,23.67,23.69,14000.0,17.3086,17.3159,17.2794,17.294,14000.0
2011-12-02 11:10:00,23.69,23.7,23.65,23.65,24400.0,17.294,17.3013,17.2648,17.2648,24400.0
2011-12-02 11:15:00,23.64,23.7,23.63,23.69,23800.0,17.2575,17.3013,17.2502,17.294,23800.0
2011-12-02 11:20:00,23.7,23.71,23.67,23.68,12400.0,17.3013,17.3086,17.2794,17.2867,12400.0
2011-12-02 11:25:00,23.67,23.74,23.66,23.74,6700.0,17.2794,17.3305,17.2721,17.3305,6700.0
2011-12-02 11:30:00,23.75,23.8,23.73,23.73,12200.0,17.3378,17.3743,17.3232,17.3232,12200.0
2011-12-02 11:35:00,23.73,23.76,23.68,23.69,6600.0,17.3232,17.3451,17.2867,17.294,6600.0
2011-12-02 11:40:00,23.69,23.7,23.6,23.61,44200.0,17.294,17.3013,17.2283,17.2356,44200.0
2011-12-02 11:45:00,23.61,23.64,23.55,23.55,24800.0,17.2356,17.2575,17.1918,17.1918,24800.0
2011-12-02 11:50:00,23.54,23.69,23.54,23.69,10300.0,17.1845,17.294,17.1845,17.294,10300.0
2011-12-02 11:55:00,23.68,23.69,23.67,23.68,29100.0,17.2867,17.294,17.2794,17.2867,29100.0
2011-12-02 12:00:00,23.67,23.68,23.59,23.62,19000.0,17.2794,17.2867,17.221,17.2429,19000.0
2011-12-02 12:05:00,23.63,23.7,23.63,23.67,7800.0,17.2502,17.3013,17.2502,17.2794,7800.0
2011-12-02 12:10:00,23.67,23.72,23.67,23.67,5000.0,17.2794,17.3159,17.2794,17.2794,5000.0
2011-12-02 12:15:00,23.67,23.72,23.65,23.72,5500.0,17.2794,17.3159,17.2648,17.3159,5500.0
2011-12-02 12:20:00,23.72,23.76,23.71,23.75,9200.0,17.3159,17.3451,17.3086,17.3378,9200.0
2011-12-02 12:25:00,23.75,23.75,23.73,23.73,3900.0,17.3378,17.3378,17.3232,17.3232,3900.0
2011-12-02 12:30:00,23.72,23.73,23.69,23.73,6100.0,17.3159,17.3232,17.294,17.3232,6100.0
2011-12-02 12:35:00,23.73,23.73,23.7,23.73,6600.0,17.3232,17.3232,17.3013,17.3232,6600.0
2011-12-02 12:40:00,23.74,23.74,23.7,23.71,8200.0,17.3305,17.3305,17.3013,17.3086,8200.0
2011-12-02 12:45:00,23.7,23.79,23.68,23.79,13600.0,17.3013,17.367,17.2867,17.367,13600.0
2011-12-02 12:50:00,23.78,23.78,23.77,23.78,2100.0,17.3597,17.3597,17.3524,17.3597,2100.0
2011-12-02 12:55:00,23.79,23.79,23.76,23.76,2300.0,17.367,17.367,17.3451,17.3451,2300.0
2011-12-02 13:00:00,23.75,23.77,23.72,23.76,10400.0,17.3378,17.3524,17.3159,17.3451,10400.0
2011-12-02 13:05:00,23.76,23.79,23.7,23.71,8700.0,17.3451,17.367,17.3013,17.3086,8700.0
2011-12-02 13:10:00,23.71,23.72,23.68,23.68,3700.0,17.3086,17.3159,17.2867,17.2867,3700.0
2011-12-02 13:15:00,23.67,23.74,23.65,23.74,10700.0,17.2794,17.3305,17.2648,17.3305,10700.0
2011-12-02 13:20:00,23.74,23.79,23.74,23.77,16200.0,17.3305,17.367,17.3305,17.3524,16200.0
2011-12-02 13:25:00,23.77,23.78,23.75,23.75,2300.0,17.3524,17.3597,17.3378,17.3378,2300.0
2011-12-02 13:30:00,23.75,23.75,23.7,23.71,14600.0,17.3378,17.3378,17.3013,17.3086,14600.0
2011-12-02 13:35:00,23.71,23.72,23.67,23.67,13800.0,17.3086,17.3159,17.2794,17.2794,13800.0
2011-12-02 13:40:00,23.67,23.72,23.67,23.69,4800.0,17.2794,17.3159,17.2794,17.294,4800.0
2011-12-02 13:45:00,23.7,23.78,23.7,23.74,6600.0,17.3013,17.3597,17.3013,17.3305,6600.0
2011-12-02 13:50:00,23.75,23.76,23.67,23.69,9600.0,17.3378,17.3451,17.2794,17.294,9600.0
2011-12-02 13:55:00,23.7,23.73,23.69,23.72,3100.0,17.3013,17.3232,17.294,17.3159,3100.0
2011-12-02 14:00:00,23.72,23.73,23.65,23.65,33600.0,17.3159,17.3232,17.2648,17.2648,33600.0
2011-12-02 14:05:00,23.64,23.67,23.6,23.67,27400.0,17.2575,17.2794,17.2283,17.2794,27400.0
2011-12-02 14:10:00,23.67,23.68,23.66,23.68,6700.0,17.2794,17.2867,17.2721,17.2867,6700.0
2011-12-02 14:15:00,23.67,23.68,23.66,23.68,6600.0,17.2794,17.2867,17.2721,17.2867,6600.0
2011-12-02 14:20:00,23.68,23.75,23.68,23.75,31600.0,17.2867,17.3378,17.2867,17.3378,31600.0
2011-12-02 14:25:00,23.76,23.76,23.73,23.73,13100.0,17.3451,17.3451,17.3232,17.3232,13100.0
2011-12-02 14:30:00,23.73,23.73,23.67,23.7,21900.0,17.3232,17.3232,17.2794,17.3013,21900.0
2011-12-02 14:35:00,23.7,23.7,23.67,23.69,5400.0,17.3013,17.3013,17.2794,17.294,5400.0
2011-12-02 14:40:00,23.7,23.72,23.69,23.71,10600.0,17.3013,17.3159,17.294,17.3086,10600.0
2011-12-02 14:45:00,23.71,23.74,23.71,23.72,14600.0,17.3086,17.3305,17.3086,17.3159,14600.0
2011-12-02 14:50:00,23.73,23.73,23.68,23.68,12700.0,17.3232,17.3232,17.2867,17.2867,12700.0
2011-12-02 14:55:00,23.68,23.7,23.63,23.64,12900.0,17.2867,17.3013,17.2502,17.2575,12900.0
2011-12-02 15:00:00,23.65,23.73,23.65,23.72,16100.0,17.2648,17.3232,17.2648,17.3159,16100.0
2011-12-02 15:05:00,23.72,23.73,23.68,23.68,8700.0,17.3159,17.3232,17.2867,17.2867,8700.0
2011-12-02 15:10:00,23.68,23.75,23.67,23.73,17000.0,17.2867,17.3378,17.2794,17.3232,17000.0
2011-12-02 15:15:00,23.73,23.77,23.71,23.71,13700.0,17.3232,17.3524,17.3086,17.3086,13700.0
2011-12-02 15:20:00,23.7,23.73,23.69,23.73,10400.0,17.3013,17.3232,17.294,17.3232,10400.0
2011-12-02 15:25:00,23.72,23.73,23.66,23.68,10900.0,17.3159,17.3232,17.2721,17.2867,10900.0
2011-12-02 15:30:00,23.68,23.68,23.63,23.64,19100.0,17.2867,17.2867,17.2502,17.2575,19100.0
2011-12-02 15:35:00,23.64,23.73,23.63,23.68,19000.0,17.2575,17.3232,17.2502,17.2867,19000.0
2011-12-02 15:40:00,23.69,23.7,23.61,23.61,37400.0,17.294,17.3013,17.2356,17.2356,37400.0
2011-12-02 15:45:00,23.61,23.62,23.53,23.54,47600.0,17.2356,17.2429,17.1772,17.1845,47600.0
2011-12-02 15:50:00,23.54,23.6,23.53,23.58,46800.0,17.1845,17.2283,17.1772,17.2137,46800.0
2011-12-02 15:55:00,23.58,23.65,23.57,23.59,90600.0,17.2137,17.2648,17.2064,17.221,90600.0
2011-12-05 09:30:00,23.95,24.0,23.85,23.86,14100.0,17.4839,17.5204,17.4109,17.4182,14100.0
2011-12-05 09:35:00,23.86,23.96,23.84,23.91,10500.0,17.4182,17.4912,17.4036,17.4547,10500.0
2011-12-05 09:40:00,23.91,23.91,23.89,23.89,8500.0,17.4547,17.4547,17.4401,17.4401,8500.0
2011-12-05 09:45:00,23.9,23.94,23.9,23.93,16100.0,17.4474,17.4766,17.4474,17.4693,16100.0
2011-12-05 09:50:00,23.93,23.99,23.93,23.96,7500.0,17.4693,17.5131,17.4693,17.4912,7500.0
2011-12-05 09:55:00,23.96,24.05,23.96,24.04,51800.0,17.4912,17.5569,17.4912,17.5496,51800.0
2011-12-05 10:00:00,24.03,24.03,23.97,23.97,34200.0,17.5423,17.5423,17.4985,17.4985,34200.0
2011-12-05 10:05:00,23.98,23.98,23.94,23.97,14200.0,17.5058,17.5058,17.4766,17.4985,14200.0
2011-12-05 10:10:00,23.97,24.01,23.97,23.99,25900.0,17.4985,17.5277,17.4985,17.5131,25900.0
2011-12-05 10:15:00,24.01,24.01,23.96,23.99,17700.0,17.5277,17.5277,17.4912,17.5131,17700.0
2011-12-05 10:20:00,24.0,24.03,23.99,24.02,5700.0,17.5204,17.5423,17.5131,17.535,5700.0
2011-12-05 10:25:00,24.02,24.07,24.01,24.06,9500.0,17.535,17.5715,17.5277,17.5642,9500.0
2011-12-05 10:30:00,24.07,24.12,24.07,24.1,38100.0,17.5715,17.608,17.5715,17.5934,38100.0
2011-12-05 10:35:00,24.1,24.13,24.09,24.12,12300.0,17.5934,17.6153,17.5861,17.608,12300.0
2011-12-05 10:40:00,24.12,24.13,24.09,24.11,20400.0,17.608,17.6153,17.5861,17.6007,20400.0
2011-12-05 10:45:00,24.11,24.12,24.08,24.09,55500.0,17.6007,17.608,17.5788,17.5861,55500.0
2011-12-05 10:50:00,24.09,24.1,24.09,24.1,20100.0,17.5861,17.5934,17.5861,17.5934,20100.0
2011-12-05 10:55:00,24.09,24.1,24.09,24.1,7600.0,17.5861,17.5934,17.5861,17.5934,7600.0
2011-12-05 11:00:00,24.09,24.1,24.09,24.1,24100.0,17.5861,17.5934,17.5861,17.5934,24100.0
2011-12-05 11:05:00,24.09,24.1,24.08,24.1,18300.0,17.5861,17.5934,17.5788,17.5934,18300.0
2011-12-05 11:10:00,24.1,24.1,24.09,24.1,59900.0,17.5934,17.5934,17.5861,17.5934,59900.0
2011-12-05 11:15:00,24.1,24.14,24.1,24.13,42600.0,17.5934,17.6226,17.5934,17.6153,42600.0
2011-12-05 11:20:00,24.13,24.13,24.07,24.08,9300.0,17.6153,17.6153,17.5715,17.5788,9300.0
2011-12-05 11:25:00,24.09,24.15,24.09,24.14,16200.0,17.5861,17.6299,17.5861,17.6226,16200.0
2011-12-05 11:30:00,24.14,24.15,24.12,24.12,8500.0,17.6226,17.6299,17.608,17.608,8500.0
2011-12-05 11:35:00,24.11,24.14,24.11,24.14,4800.0,17.6007,17.6226,17.6007,17.6226,4800.0
2011-12-05 11:40:00,24.15,24.15,24.13,24.15,6200.0,17.6299,17.6299,17.6153,17.6299,6200.0
2011-12-05 11:45:00,24.15,24.16,24.15,24.15,4000.0,17.6299,17.6372,17.6299,17.6299,4000.0
2011-12-05 11:50:00,24.16,24.16,24.11,24.13,6400.0,17.6372,17.6372,17.6007,17.6153,6400.0
2011-12-05 11:55:00,24.13,24.14,24.12,24.12,7700.0,17.6153,17.6226,17.608,17.608,7700.0
2011-12-05 12:00:00,24.12,24.15,24.12,24.14,52100.0,17.608,17.6299,17.608,17.6226,52100.0
2011-12-05 12:05:00,24.14,24.2,24.13,24.17,58500.0,17.6226,17.6664,17.6153,17.6445,58500.0
2011-12-05 12:10:00,24.16,24.17,24.15,24.15,8800.0,17.6372,17.6445,17.6299,17.6299,8800.0
2011-12-05 12:15:00,24.16,24.18,24.15,24.18,4100.0,17.6372,17.6518,17.6299,17.6518,4100.0
2011-12-05 12:20:00,24.18,24.19,24.16,24.17,4700.0,17.6518,17.6591,17.6372,17.6445,4700.0
2011-12-05 12:25:00,24.17,24.17,24.16,24.16,3700.0,17.6445,17.6445,17.6372,17.6372,3700.0
2011-12-05 12:30:00,24.16,24.19,24.16,24.19,5900.0,17.6372,17.6591,17.6372,17.6591,5900.0
2011-12-05 12:35:00,24.19,24.19,24.18,24.18,6200.0,17.6591,17.6591,17.6518,17.6518,6200.0
2011-12-05 12:40:00,24.17,24.19,24.17,24.18,5900.0,17.6445,17.6591,17.6445,17.6518,5900.0
2011-12-05 12:45:00,24.19,24.2,24.18,24.19,2500.0,17.6591,17.6664,17.6518,17.6591,2500.0
2011-12-05 12:50:00,24.2,24.24,24.19,24.24,42000.0,17.6664,17.6956,17.6591,17.6956,42000.0
2011-12-05 12:55:00,24.24,24.24,24.2,24.2,10400.0,17.6956,17.6956,17.6664,17.6664,10400.0
2011-12-05 13:00:00,24.2,24.22,24.19,24.19,8300.0,17.6664,17.681,17.6591,17.6591,8300.0
2011-12-05 13:05:00,24.19,24.19,24.18,24.19,3300.0,17.6591,17.6591,17.6518,17.6591,3300.0
2011-12-05 13:10:00,24.19,24.21,24.19,24.19,4200.0,17.6591,17.6737,17.6591,17.6591,4200.0
2011-12-05 13:15:00,24.18,24.19,24.17,24.17,5500.0,17.6518,17.6591,17.6445,17.6445,5500.0
2011-12-05 13:20:00,24.17,24.18,24.13,24.13,16300.0,17.6445,17.6518,17.6153,17.6153,16300.0
2011-12-05 13:25:00,24.13,24.16,24.13,24.16,46500.0,17.6153,17.6372,17.6153,17.6372,46500.0
2011-12-05 13:30:00,24.16,24.17,24.15,24.17,5600.0,17.6372,17.6445,17.6299,17.6445,5600.0
2011-12-05 13:35:00,24.16,24.21,24.16,24.19,5800.0,17.6372,17.6737,17.6372,17.6591,5800.0
2011-12-05 13:40:00,24.19,24.19,24.09,24.13,52100.0,17.6591,17.6591,17.5861,17.6153,52100.0
2011-12-05 13:45:00,24.13,24.19,24.06,24.06,131000.0,17.6153,17.6591,17.5642,17.5642,131000.0
2011-12-05 13:50:00,24.06,24.13,24.06,24.06,7200.0,17.5642,17.6153,17.5642,17.5642,7200.0
2011-12-05 13:55:00,24.05,24.11,24.05,24.07,52500.0,17.5569,17.6007,17.5569,17.5715,52500.0
2011-12-05 14:00:00,24.07,24.07,24.03,24.03,7100.0,17.5715,17.5715,17.5423,17.5423,7100.0
2011-12-05 14:05:00,24.04,24.05,23.91,23.93,29500.0,17.5496,17.5569,17.4547,17.4693,29500.0
2011-12-05 14:10:00,23.93,24.01,23.93,23.97,25300.0,17.4693,17.5277,17.4693,17.4985,25300.0
2011-12-05 14:15:00,23.98,24.05,23.93,24.05,28700.0,17.5058,17.5569,17.4693,17.5569,28700.0
2011-12-05 14:20:00,24.05,24.05,24.02,24.02,10800.0,17.5569,17.5569,17.535,17.535,10800.0
2011-12-05 14:25:00,24.01,24.05,23.97,24.04,17500.0,17.5277,17.5569,17.4985,17.5496,17500.0
2011-12-05 14:30:00,24.04,24.05,24.0,24.0,19600.0,17.5496,17.5569,17.5204,17.5204,19600.0
2011-12-05 14:35:00,24.01,24.04,24.01,24.04,7400.0,17.5277,17.5496,17.5277,17.5496,7400.0
2011-12-05 14:40:00,24.04,24.04,24.01,24.01,17600.0,17.5496,17.5496,17.5277,17.5277,17600.0
2011-12-05 14:45:00,24.01,24.03,24.01,24.03,8500.0,17.5277,17.5423,17.5277,17.5423,8500.0
2011-12-05 14:50:00,24.03,24.06,24.03,24.05,9200.0,17.5423,17.5642,17.5423,17.5569,9200.0
2011-12-05 14:55:00,24.05,24.09,24.05,24.09,10200.0,17.5569,17.5861,17.5569,17.5861,10200.0
2011-12-05 15:00:00,24.08,24.1,24.04,24.09,39200.0,17.5788,17.5934,17.5496,17.5861,39200.0
2011-12-05 15:05:00,24.09,24.11,23.95,23.98,54100.0,17.5861,17.6007,17.4839,17.5058,54100.0
2011-12-05 15:10:00,24.0,24.01,23.93,23.93,16300.0,17.5204,17.5277,17.4693,17.4693,16300.0
2011-12-05 15:15:00,23.93,23.94,23.85,23.9,29000.0,17.4693,17.4766,17.4109,17.4474,29000.0
2011-12-05 15:20:00,23.9,23.95,23.89,23.93,49000.0,17.4474,17.4839,17.4401,17.4693,49000.0
2011-12-05 15:25:00,23.93,23.94,23.89,23.9,17100.0,17.4693,17.4766,17.4401,17.4474,17100.0
2011-12-05 15:30:00,23.9,23.96,23.87,23.94,29800.0,17.4474,17.4912,17.4255,17.4766,29800.0
2011-12-05 15:35:00,23.94,23.95,23.9,23.9,40500.0,17.4766,17.4839,17.4474,17.4474,40500.0
2011-12-05 15:40:00,23.9,23.95,23.86,23.94,43300.0,17.4474,17.4839,17.4182,17.4766,43300.0
2011-12-05 15:45:00,23.94,24.03,23.94,24.01,86300.0,17.4766,17.5423,17.4766,17.5277,86300.0
2011-12-05 15:50:00,24.02,24.06,23.97,24.05,80200.0,17.535,17.5642,17.4985,17.5569,80200.0
2011-12-05 15:55:00,24.05,24.09,24.0,24.09,277600.0,17.5569,17.5861,17.5204,17.5861,277600.0
2011-12-06 09:30:00,23.99,24.04,23.84,23.84,9600.0,17.5131,17.5496,17.4036,17.4036,9600.0
2011-12-06 09:35:00,23.87,23.92,23.86,23.87,4100.0,17.4255,17.462,17.4182,17.4255,4100.0
2011-12-06 09:40:00,23.87,23.87,23.73,23.75,111100.0,17.4255,17.4255,17.3232,17.3378,111100.0
2011-12-06 09:45:00,23.75,23.75,23.67,23.68,34100.0,17.3378,17.3378,17.2794,17.2867,34100.0
2011-12-06 09:50:00,23.67,23.74,23.65,23.71,67600.0,17.2794,17.3305,17.2648,17.3086,67600.0
2011-12-06 09:55:00,23.71,23.82,23.7,23.82,140000.0,17.3086,17.389,17.3013,17.389,140000.0
2011-12-06 10:00:00,23.82,23.91,23.82,23.82,34300.0,17.389,17.4547,17.389,17.389,34300.0
2011-12-06 10:05:00,23.83,23.84,23.8,23.82,12600.0,17.3963,17.4036,17.3743,17.389,12600.0
2011-12-06 10:10:00,23.82,23.87,23.77,23.86,38200.0,17.389,17.4255,17.3524,17.4182,38200.0
2011-12-06 10:15:00,23.87,23.9,23.86,23.87,7900.0,17.4255,17.4474,17.4182,17.4255,7900.0
2011-12-06 10:20:00,23.87,23.94,23.81,23.93,9700.0,17.4255,17.4766,17.3817,17.4693,9700.0
2011-12-06 10:25:00,23.93,23.94,23.9,23.93,5700.0,17.4693,17.4766,17.4474,17.4693,5700.0
2011-12-06 10:30:00,23.93,23.98,23.88,23.89,32600.0,17.4693,17.5058,17.4328,17.4401,32600.0
2011-12-06 10:35:00,23.89,23.89,23.84,23.87,31800.0,17.4401,17.4401,17.4036,17.4255,31800.0
2011-12-06 10:40:00,23.86,23.87,23.83,23.86,11400.0,17.4182,17.4255,17.3963,17.4182,11400.0
2011-12-06 10:45:00,23.86,23.91,23.83,23.9,11500.0,17.4182,17.4547,17.3963,17.4474,11500.0
2011-12-06 10:50:00,23.9,23.91,23.87,23.87,11300.0,17.4474,17.4547,17.4255,17.4255,11300.0
2011-12-06 10:55:00,23.86,23.87,23.85,23.86,10500.0,17.4182,17.4255,17.4109,17.4182,10500.0
2011-12-06 11:00:00,23.86,23.88,23.86,23.86,7400.0,17.4182,17.4328,17.4182,17.4182,7400.0
2011-12-06 11:05:00,23.87,23.9,23.86,23.86,8500.0,17.4255,17.4474,17.4182,17.4182,8500.0
2011-12-06 11:10:00,23.86,23.93,23.86,23.93,6400.0,17.4182,17.4693,17.4182,17.4693,6400.0
2011-12-06 11:15:00,23.93,23.93,23.87,23.87,6400.0,17.4693,17.4693,17.4255,17.4255,6400.0
2011-12-06 11:20:00,23.89,23.95,23.89,23.92,20800.0,17.4401,17.4839,17.4401,17.462,20800.0
2011-12-06 11:25:00,23.92,23.93,23.88,23.89,17200.0,17.462,17.4693,17.4328,17.4401,17200.0
2011-12-06 11:30:00,23.88,23.91,23.86,23.87,7400.0,17.4328,17.4547,17.4182,17.4255,7400.0
2011-12-06 11:35:00,23.85,23.85,23.8,23.84,16100.0,17.4109,17.4109,17.3743,17.4036,16100.0
2011-12-06 11:40:00,23.83,23.87,23.82,23.83,19600.0,17.3963,17.4255,17.389,17.3963,19600.0
2011-12-06 11:45:00,23.83,23.83,23.8,23.8,5500.0,17.3963,17.3963,17.3743,17.3743,5500.0
2011-12-06 11:50:00,23.8,23.89,23.8,23.89,10800.0,17.3743,17.4401,17.3743,17.4401,10800.0
2011-12-06 11:55:00,23.88,23.95,23.88,23.92,19900.0,17.4328,17.4839,17.4328,17.462,19900.0
2011-12-06 12:00:00,23.92,23.92,23.86,23.86,5600.0,17.462,17.462,17.4182,17.4182,5600.0
2011-12-06 12:05:00,23.86,23.86,23.79,23.84,21200.0,17.4182,17.4182,17.367,17.4036,21200.0
2011-12-06 12:10:00,23.84,23.89,23.84,23.87,15900.0,17.4036,17.4401,17.4036,17.4255,15900.0
2011-12-06 12:15:00,23.86,23.88,23.82,23.84,14900.0,17.4182,17.4328,17.389,17.4036,14900.0
2011-12-06 12:20:00,23.83,23.85,23.79,23.8,18600.0,17.3963,17.4109,17.367,17.3743,18600.0
2011-12-06 12:25:00,23.8,23.83,23.8,23.83,3200.0,17.3743,17.3963,17.3743,17.3963,3200.0
2011-12-06 12:30:00,23.84,23.84,23.81,23.81,8400.0,17.4036,17.4036,17.3817,17.3817,8400.0
2011-12-06 12:35:00,23.81,23.85,23.79,23.83,4900.0,17.3817,17.4109,17.367,17.3963,4900.0
2011-12-06 12:40:00,23.82,23.84,23.81,23.81,16500.0,17.389,17.4036,17.3817,17.3817,16500.0
2011-12-06 12:45:00,23.83,23.84,23.81,23.81,2900.0,17.3963,17.4036,17.3817,17.3817,2900.0
2011-12-06 12:50:00,23.81,23.83,23.78,23.8,9700.0,17.3817,17.3963,17.3597,17.3743,9700.0
2011-12-06 12:55:00,23.8,23.81,23.79,23.8,4300.0,17.3743,17.3817,17.367,17.3743,4300.0
2011-12-06 13:00:00,23.79,23.8,23.77,23.8,3000.0,17.367,17.3743,17.3524,17.3743,3000.0
2011-12-06 13:05:00,23.81,23.81,23.77,23.78,31100.0,17.3817,17.3817,17.3524,17.3597,31100.0
2011-12-06 13:10:00,23.77,23.78,23.72,23.78,33000.0,17.3524,17.3597,17.3159,17.3597,33000.0
2011-12-06 13:15:00,23.79,23.86,23.79,23.83,15000.0,17.367,17.4182,17.367,17.3963,15000.0
2011-12-06 13:20:00,23.84,23.88,23.83,23.88,7900.0,17.4036,17.4328,17.3963,17.4328,7900.0
2011-12-06 13:25:00,23.88,23.9,23.87,23.88,7600.0,17.4328,17.4474,17.4255,17.4328,7600.0
2011-12-06 13:30:00,23.89,23.91,23.87,23.89,3000.0,17.4401,17.4547,17.4255,17.4401,3000.0
2011-12-06 13:35:00,23.89,23.89,23.81,23.83,91600.0,17.4401,17.4401,17.3817,17.3963,91600.0
2011-12-06 13:40:00,23.83,23.83,23.79,23.8,14200.0,17.3963,17.3963,17.367,17.3743,14200.0
2011-12-06 13:45:00,23.8,23.82,23.8,23.81,3700.0,17.3743,17.389,17.3743,17.3817,3700.0
2011-12-06 13:50:00,23.8,23.81,23.78,23.81,60700.0,17.3743,17.3817,17.3597,17.3817,60700.0
2011-12-06 13:55:00,23.81,23.83,23.78,23.8,11700.0,17.3817,17.3963,17.3597,17.3743,11700.0
2011-12-06 14:00:00,23.81,23.82,23.76,23.79,10000.0,17.3817,17.389,17.3451,17.367,10000.0
2011-12-06 14:05:00,23.79,23.79,23.77,23.78,6200.0,17.367,17.367,17.3524,17.3597,6200.0
2011-12-06 14:10:00,23.76,23.8,23.76,23.79,11100.0,17.3451,17.3743,17.3451,17.367,11100.0
2011-12-06 14:15:00,23.78,23.83,23.78,23.81,30300.0,17.3597,17.3963,17.3597,17.3817,30300.0
2011-12-06 14:20:00,23.81,23.81,23.76,23.78,7500.0,17.3817,17.3817,17.3451,17.3597,7500.0
2011-12-06 14:25:00,23.78,23.82,23.77,23.8,12100.0,17.3597,17.389,17.3524,17.3743,12100.0
2011-12-06 14:30:00,23.8,23.84,23.8,23.84,22700.0,17.3743,17.4036,17.3743,17.4036,22700.0
2011-12-06 14:35:00,23.84,23.91,23.79,23.89,24200.0,17.4036,17.4547,17.367,17.4401,24200.0
2011-12-06 14:40:00,23.9,23.94,23.89,23.89,18700.0,17.4474,17.4766,17.4401,17.4401,18700.0
2011-12-06 14:45:00,23.89,23.94,23.89,23.94,37200.0,17.4401,17.4766,17.4401,17.4766,37200.0
2011-12-06 14:50:00,23.93,23.96,23.92,23.96,19700.0,17.4693,17.4912,17.462,17.4912,19700.0
2011-12-06 14:55:00,23.96,23.98,23.93,23.93,9700.0,17.4912,17.5058,17.4693,17.4693,9700.0
2011-12-06 15:00:00,23.93,23.99,23.93,23.96,13800.0,17.4693,17.5131,17.4693,17.4912,13800.0
2011-12-06 15:05:00,23.95,23.95,23.93,23.94,13700.0,17.4839,17.4839,17.4693,17.4766,13700.0
2011-12-06 15:10:00,23.94,24.02,23.94,24.0,10000.0,17.4766,17.535,17.4766,17.5204,10000.0
2011-12-06 15:15:00,23.99,24.02,23.96,23.96,25100.0,17.5131,17.535,17.4912,17.4912,25100.0
2011-12-06 15:20:00,23.96,23.99,23.94,23.96,29800.0,17.4912,17.5131,17.4766,17.4912,29800.0
2011-12-06 15:25:00,23.94,23.96,23.83,23.84,50700.0,17.4766,17.4912,17.3963,17.4036,50700.0
2011-12-06 15:30:00,23.84,23.89,23.84,23.89,22100.0,17.4036,17.4401,17.4036,17.4401,22100.0
2011-12-06 15:35:00,23.89,23.92,23.86,23.88,115500.0,17.4401,17.462,17.4182,17.4328,115500.0
2011-12-06 15:40:00,23.89,23.92,23.86,23.87,112800.0,17.4401,17.462,17.4182,17.4255,112800.0
2011-12-06 15:45:00,23.87,23.91,23.86,23.88,225000.0,17.4255,17.4547,17.4182,17.4328,225000.0
2011-12-06 15:50:00,23.89,23.89,23.85,23.87,279400.0,17.4401,17.4401,17.4109,17.4255,279400.0
2011-12-06 15:55:00,23.87,23.87,23.79,23.81,340300.0,17.4255,17.4255,17.367,17.3817,340300.0
2011-12-07 09:30:00,23.88,23.88,23.57,23.62,70400.0,17.4328,17.4328,17.2064,17.2429,70400.0
2011-12-07 09:35:00,23.61,23.62,23.48,23.52,45600.0,17.2356,17.2429,17.1407,17.1699,45600.0
2011-12-07 09:40:00,23.51,23.51,23.45,23.48,9100.0,17.1626,17.1626,17.1188,17.1407,9100.0
2011-12-07 09:45:00,23.49,23.5,23.41,23.44,61800.0,17.148,17.1553,17.0896,17.1115,61800.0
2011-12-07 09:50:00,23.44,23.49,23.44,23.45,37900.0,17.1115,17.148,17.1115,17.1188,37900.0
2011-12-07 09:55:00,23.46,23.49,23.36,23.49,30000.0,17.1261,17.148,17.0531,17.148,30000.0
2011-12-07 10:00:00,23.48,23.48,23.44,23.46,2800.0,17.1407,17.1407,17.1115,17.1261,2800.0
2011-12-07 10:05:00,23.46,23.46,23.36,23.36,3900.0,17.1261,17.1261,17.0531,17.0531,3900.0
2011-12-07 10:10:00,23.37,23.43,23.37,23.42,4100.0,17.0604,17.1042,17.0604,17.0969,4100.0
2011-12-07 10:15:00,23.41,23.41,23.39,23.39,1100.0,17.0896,17.0896,17.075,17.075,1100.0
2011-12-07 10:20:00,23.4,23.42,23.29,23.34,15300.0,17.0823,17.0969,17.002,17.0385,15300.0
2011-12-07 10:25:00,23.34,23.34,23.26,23.31,2900.0,17.0385,17.0385,16.9801,17.0166,2900.0
2011-12-07 10:30:00,23.3,23.31,23.23,23.29,7400.0,17.0093,17.0166,16.9582,17.002,7400.0
2011-12-07 10:35:00,23.28,23.3,23.25,23.3,8700.0,16.9947,17.0093,16.9728,17.0093,8700.0
2011-12-07 10:40:00,23.29,23.31,23.28,23.31,4600.0,17.002,17.0166,16.9947,17.0166,4600.0
2011-12-07 10:45:00,23.31,23.36,23.31,23.35,3500.0,17.0166,17.0531,17.0166,17.0458,3500.0
2011-12-07 10:50:00,23.35,23.37,23.34,23.34,4300.0,17.0458,17.0604,17.0385,17.0385,4300.0
2011-12-07 10:55:00,23.34,23.34,23.28,23.33,5500.0,17.0385,17.0385,16.9947,17.0312,5500.0
2011-12-07 11:00:00,23.34,23.38,23.33,23.37,3800.0,17.0385,17.0677,17.0312,17.0604,3800.0
2011-12-07 11:05:00,23.39,23.41,23.36,23.39,7600.0,17.075,17.0896,17.0531,17.075,7600.0
2011-12-07 11:10:00,23.38,23.39,23.37,23.39,2400.0,17.0677,17.075,17.0604,17.075,2400.0
2011-12-07 11:15:00,23.39,23.39,23.36,23.39,5800.0,17.075,17.075,17.0531,17.075,5800.0
2011-12-07 11:20:00,23.38,23.5,23.37,23.48,19600.0,17.0677,17.1553,17.0604,17.1407,19600.0
2011-12-07 11:25:00,23.49,23.51,23.49,23.49,2800.0,17.148,17.1626,17.148,17.148,2800.0
2011-12-07 11:30:00,23.51,23.6,23.51,23.58,7100.0,17.1626,17.2283,17.1626,17.2137,7100.0
2011-12-07 11:35:00,23.58,23.61,23.58,23.6,7000.0,17.2137,17.2356,17.2137,17.2283,7000.0
2011-12-07 11:40:00,23.6,23.62,23.58,23.59,3600.0,17.2283,17.2429,17.2137,17.221,3600.0
2011-12-07 11:45:00,23.61,23.61,23.58,23.59,4400.0,17.2356,17.2356,17.2137,17.221,4400.0
2011-12-07 11:50:00,23.59,23.6,23.58,23.58,5700.0,17.221,17.2283,17.2137,17.2137,5700.0
2011-12-07 11:55:00,23.58,23.61,23.58,23.61,3900.0,17.2137,17.2356,17.2137,17.2356,3900.0
2011-12-07 12:00:00,23.62,23.66,23.62,23.63,14400.0,17.2429,17.2721,17.2429,17.2502,14400.0
2011-12-07 12:05:00,23.63,23.64,23.61,23.63,4700.0,17.2502,17.2575,17.2356,17.2502,4700.0
2011-12-07 12:10:00,23.63,23.63,23.52,23.56,25400.0,17.2502,17.2502,17.1699,17.1991,25400.0
2011-12-07 12:15:00,23.56,23.59,23.56,23.59,42400.0,17.1991,17.221,17.1991,17.221,42400.0
2011-12-07 12:20:00,23.59,23.66,23.59,23.66,105000.0,17.221,17.2721,17.221,17.2721,105000.0
2011-12-07 12:25:00,23.66,23.77,23.66,23.77,140000.0,17.2721,17.3524,17.2721,17.3524,140000.0
2011-12-07 12:30:00,23.76,23.77,23.75,23.76,20900.0,17.3451,17.3524,17.3378,17.3451,20900.0
2011-12-07 12:35:00,23.76,23.77,23.73,23.73,24500.0,17.3451,17.3524,17.3232,17.3232,24500.0
2011-12-07 12:40:00,23.74,23.81,23.73,23.81,46700.0,17.3305,17.3817,17.3232,17.3817,46700.0
2011-12-07 12:45:00,23.8,23.86,23.8,23.86,95400.0,17.3743,17.4182,17.3743,17.4182,95400.0
2011-12-07 12:50:00,23.85,23.91,23.85,23.87,21600.0,17.4109,17.4547,17.4109,17.4255,21600.0
2011-12-07 12:55:00,23.86,23.92,23.86,23.89,127400.0,17.4182,17.462,17.4182,17.4401,127400.0
2011-12-07 13:00:00,23.89,23.91,23.87,23.87,13400.0,17.4401,17.4547,17.4255,17.4255,13400.0
2011-12-07 13:05:00,23.87,23.87,23.8,23.8,5200.0,17.4255,17.4255,17.3743,17.3743,5200.0
2011-12-07 13:10:00,23.79,23.8,23.72,23.72,7600.0,17.367,17.3743,17.3159,17.3159,7600.0
2011-12-07 13:15:00,23.72,23.82,23.72,23.81,62600.0,17.3159,17.389,17.3159,17.3817,62600.0
2011-12-07 13:20:00,23.81,23.82,23.79,23.8,9600.0,17.3817,17.389,17.367,17.3743,9600.0
2011-12-07 13:25:00,23.82,23.82,23.79,23.81,16000.0,17.389,17.389,17.367,17.3817,16000.0
2011-12-07 13:30:00,23.79,23.79,23.74,23.75,5400.0,17.367,17.367,17.3305,17.3378,5400.0
2011-12-07 13:35:00,23.76,23.78,23.75,23.76,3200.0,17.3451,17.3597,17.3378,17.3451,3200.0
2011-12-07 13:40:00,23.77,23.77,23.73,23.73,3100.0,17.3524,17.3524,17.3232,17.3232,3100.0
2011-12-07 13:45:00,23.73,23.73,23.69,23.69,5800.0,17.3232,17.3232,17.294,17.294,5800.0
2011-12-07 13:50:00,23.69,23.75,23.69,23.75,6500.0,17.294,17.3378,17.294,17.3378,6500.0
2011-12-07 13:55:00,23.76,23.79,23.76,23.78,4800.0,17.3451,17.367,17.3451,17.3597,4800.0
2011-12-07 14:00:00,23.79,23.81,23.75,23.75,9600.0,17.367,17.3817,17.3378,17.3378,9600.0
2011-12-07 14:05:00,23.76,23.77,23.68,23.69,10200.0,17.3451,17.3524,17.2867,17.294,10200.0
2011-12-07 14:10:00,23.69,23.72,23.69,23.69,3700.0,17.294,17.3159,17.294,17.294,3700.0
2011-12-07 14:15:00,23.69,23.72,23.65,23.67,10700.0,17.294,17.3159,17.2648,17.2794,10700.0
2011-12-07 14:20:00,23.67,23.71,23.67,23.71,1800.0,17.2794,17.3086,17.2794,17.3086,1800.0
2011-12-07 14:25:00,23.71,23.76,23.71,23.76,6700.0,17.3086,17.3451,17.3086,17.3451,6700.0
2011-12-07 14:30:00,23.76,23.76,23.7,23.75,5100.0,17.3451,17.3451,17.3013,17.3378,5100.0
2011-12-07 14:35:00,23.74,23.75,23.69,23.73,6600.0,17.3305,17.3378,17.294,17.3232,6600.0
2011-12-07 14:40:00,23.74,23.75,23.66,23.69,35800.0,17.3305,17.3378,17.2721,17.294,35800.0
2011-12-07 14:45:00,23.68,23.72,23.62,23.66,28200.0,17.2867,17.3159,17.2429,17.2721,28200.0
2011-12-07 14:50:00,23.65,23.68,23.65,23.68,8000.0,17.2648,17.2867,17.2648,17.2867,8000.0
2011-12-07 14:55:00,23.68,23.69,23.64,23.66,5500.0,17.2867,17.294,17.2575,17.2721,5500.0
2011-12-07 15:00:00,23.66,23.71,23.66,23.67,11100.0,17.2721,17.3086,17.2721,17.2794,11100.0
2011-12-07 15:05:00,23.68,23.69,23.67,23.67,4900.0,17.2867,17.294,17.2794,17.2794,4900.0
2011-12-07 15:10:00,23.66,23.69,23.66,23.68,7100.0,17.2721,17.294,17.2721,17.2867,7100.0
2011-12-07 15:15:00,23.69,23.78,23.69,23.76,25800.0,17.294,17.3597,17.294,17.3451,25800.0
2011-12-07 15:20:00,23.75,23.81,23.74,23.79,12900.0,17.3378,17.3817,17.3305,17.367,12900.0
2011-12-07 15:25:00,23.79,23.83,23.79,23.8,21300.0,17.367,17.3963,17.367,17.3743,21300.0
2011-12-07 15:30:00,23.81,23.86,23.79,23.81,20300.0,17.3817,17.4182,17.367,17.3817,20300.0
2011-12-07 15:35:00,23.82,23.95,23.82,23.93,25800.0,17.389,17.4839,17.389,17.4693,25800.0
2011-12-07 15:40:00,23.94,24.06,23.94,23.97,60100.0,17.4766,17.5642,17.4766,17.4985,60100.0
2011-12-07 15:45:00,23.98,24.0,23.92,23.99,68500.0,17.5058,17.5204,17.462,17.5131,68500.0
2011-12-07 15:50:00,24.0,24.01,23.94,23.96,77300.0,17.5204,17.5277,17.4766,17.4912,77300.0
2011-12-07 15:55:00,23.97,24.06,23.92,23.95,897600.0,17.4985,17.5642,17.462,17.4839,897600.0
2011-12-08 09:30:00,23.77,23.77,23.54,23.57,6800.0,17.3524,17.3524,17.1845,17.2064,6800.0
2011-12-08 09:35:00,23.53,23.65,23.53,23.64,31200.0,17.1772,17.2648,17.1772,17.2575,31200.0
2011-12-08 09:40:00,23.64,23.67,23.56,23.56,35800.0,17.2575,17.2794,17.1991,17.1991,35800.0
2011-12-08 09:45:00,23.57,23.61,23.51,23.55,14800.0,17.2064,17.2356,17.1626,17.1918,14800.0
2011-12-08 09:50:00,23.55,23.59,23.5,23.51,27200.0,17.1918,17.221,17.1553,17.1626,27200.0
2011-12-08 09:55:00,23.51,23.53,23.49,23.51,15700.0,17.1626,17.1772,17.148,17.1626,15700.0
2011-12-08 10:00:00,23.5,23.55,23.43,23.43,7900.0,17.1553,17.1918,17.1042,17.1042,7900.0
2011-12-08 10:05:00,23.43,23.46,23.37,23.39,59600.0,17.1042,17.1261,17.0604,17.075,59600.0
2011-12-08 10:10:00,23.39,23.45,23.39,23.42,58400.0,17.075,17.1188,17.075,17.0969,58400.0
2011-12-08 10:15:00,23.42,23.42,23.37,23.37,5500.0,17.0969,17.0969,17.0604,17.0604,5500.0
2011-12-08 10:20:00,23.38,23.4,23.35,23.37,12400.0,17.0677,17.0823,17.0458,17.0604,12400.0
2011-12-08 10:25:00,23.38,23.41,23.36,23.4,5500.0,17.0677,17.0896,17.0531,17.0823,5500.0
2011-12-08 10:30:00,23.39,23.5,23.39,23.5,10800.0,17.075,17.1553,17.075,17.1553,10800.0
2011-12-08 10:35:00,23.48,23.48,23.44,23.46,6500.0,17.1407,17.1407,17.1115,17.1261,6500.0
2011-12-08 10:40:00,23.45,23.51,23.45,23.5,21600.0,17.1188,17.1626,17.1188,17.1553,21600.0
2011-12-08 10:45:00,23.5,23.59,23.5,23.56,23800.0,17.1553,17.221,17.1553,17.1991,23800.0
2011-12-08 10:50:00,23.57,23.61,23.54,23.54,5800.0,17.2064,17.2356,17.1845,17.1845,5800.0
2011-12-08 10:55:00,23.54,23.56,23.48,23.48,11000.0,17.1845,17.1991,17.1407,17.1407,11000.0
2011-12-08 11:00:00,23.47,23.48,23.43,23.46,13500.0,17.1334,17.1407,17.1042,17.1261,13500.0
2011-12-08 11:05:00,23.45,23.48,23.39,23.39,10300.0,17.1188,17.1407,17.075,17.075,10300.0
2011-12-08 11:10:00,23.38,23.4,23.37,23.4,7000.0,17.0677,17.0823,17.0604,17.0823,7000.0
2011-12-08 11:15:00,23.38,23.39,23.35,23.37,9800.0,17.0677,17.075,17.0458,17.0604,9800.0
2011-12-08 11:20:00,23.37,23.46,23.37,23.43,7000.0,17.0604,17.1261,17.0604,17.1042,7000.0
2011-12-08 11:25:00,23.42,23.42,23.36,23.36,17900.0,17.0969,17.0969,17.0531,17.0531,17900.0
2011-12-08 11:30:00,23.35,23.39,23.35,23.36,5500.0,17.0458,17.075,17.0458,17.0531,5500.0
2011-12-08 11:35:00,23.37,23.4,23.31,23.31,7200.0,17.0604,17.0823,17.0166,17.0166,7200.0
2011-12-08 11:40:00,23.31,23.39,23.3,23.38,7800.0,17.0166,17.075,17.0093,17.0677,7800.0
2011-12-08 11:45:00,23.39,23.42,23.38,23.41,10000.0,17.075,17.0969,17.0677,17.0896,10000.0
2011-12-08 11:50:00,23.4,23.44,23.37,23.42,12800.0,17.0823,17.1115,17.0604,17.0969,12800.0
2011-12-08 11:55:00,23.42,23.42,23.38,23.38,4100.0,17.0969,17.0969,17.0677,17.0677,4100.0
2011-12-08 12:00:00,23.36,23.37,23.29,23.3,20700.0,17.0531,17.0604,17.002,17.0093,20700.0
2011-12-08 12:05:00,23.29,23.35,23.27,23.35,28300.0,17.002,17.0458,16.9874,17.0458,28300.0
2011-12-08 12:10:00,23.36,23.39,23.35,23.39,7100.0,17.0531,17.075,17.0458,17.075,7100.0
2011-12-08 12:15:00,23.39,23.44,23.39,23.41,14000.0,17.075,17.1115,17.075,17.0896,14000.0
2011-12-08 12:20:00,23.41,23.41,23.34,23.34,20700.0,17.0896,17.0896,17.0385,17.0385,20700.0
2011-12-08 12:25:00,23.34,23.39,23.31,23.33,5900.0,17.0385,17.075,17.0166,17.0312,5900.0
2011-12-08 12:30:00,23.33,23.34,23.29,23.33,6300.0,17.0312,17.0385,17.002,17.0312,6300.0
2011-12-08 12:35:00,23.34,23.35,23.25,23.26,11300.0,17.0385,17.0458,16.9728,16.9801,11300.0
2011-12-08 12:40:00,23.28,23.33,23.28,23.3,4900.0,16.9947,17.0312,16.9947,17.0093,4900.0
2011-12-08 12:45:00,23.29,23.32,23.27,23.32,3700.0,17.002,17.0239,16.9874,17.0239,3700.0
2011-12-08 12:50:00,23.32,23.36,23.31,23.31,4000.0,17.0239,17.0531,17.0166,17.0166,4000.0
2011-12-08 12:55:00,23.32,23.38,23.32,23.38,1500.0,17.0239,17.0677,17.0239,17.0677,1500.0
2011-12-08 13:00:00,23.36,23.37,23.28,23.28,7600.0,17.0531,17.0604,16.9947,16.9947,7600.0
2011-12-08 13:05:00,23.27,23.28,23.23,23.26,13800.0,16.9874,16.9947,16.9582,16.9801,13800.0
2011-12-08 13:10:00,23.26,23.28,23.22,23.28,6500.0,16.9801,16.9947,16.9509,16.9947,6500.0
2011-12-08 13:15:00,23.27,23.31,23.25,23.31,5900.0,16.9874,17.0166,16.9728,17.0166,5900.0
2011-12-08 13:20:00,23.29,23.29,23.25,23.27,6600.0,17.002,17.002,16.9728,16.9874,6600.0
2011-12-08 13:25:00,23.28,23.33,23.28,23.32,2900.0,16.9947,17.0312,16.9947,17.0239,2900.0
2011-12-08 13:30:00,23.31,23.31,23.26,23.26,1700.0,17.0166,17.0166,16.9801,16.9801,1700.0
2011-12-08 13:35:00,23.26,23.33,23.26,23.3,8200.0,16.9801,17.0312,16.9801,17.0093,8200.0
2011-12-08 13:40:00,23.3,23.34,23.29,23.32,6200.0,17.0093,17.0385,17.002,17.0239,6200.0
2011-12-08 13:45:00,23.32,23.33,23.27,23.27,7900.0,17.0239,17.0312,16.9874,16.9874,7900.0
2011-12-08 13:50:00,23.27,23.29,23.24,23.25,11400.0,16.9874,17.002,16.9655,16.9728,11400.0
2011-12-08 13:55:00,23.24,23.31,23.24,23.31,4400.0,16.9655,17.0166,16.9655,17.0166,4400.0
2011-12-08 14:00:00,23.3,23.3,23.21,23.22,29100.0,17.0093,17.0093,16.9436,16.9509,29100.0
2011-12-08 14:05:00,23.21,23.28,23.17,23.27,54300.0,16.9436,16.9947,16.9144,16.9874,54300.0
2011-12-08 14:10:00,23.28,23.3,23.26,23.28,6400.0,16.9947,17.0093,16.9801,16.9947,6400.0
2011-12-08 14:15:00,23.28,23.34,23.27,23.32,7600.0,16.9947,17.0385,16.9874,17.0239,7600.0
2011-12-08 14:20:00,23.32,23.32,23.25,23.27,20200.0,17.0239,17.0239,16.9728,16.9874,20200.0
2011-12-08 14:25:00,23.26,23.27,23.24,23.27,9500.0,16.9801,16.9874,16.9655,16.9874,9500.0
2011-12-08 14:30:00,23.26,23.32,23.22,23.3,61100.0,16.9801,17.0239,16.9509,17.0093,61100.0
2011-12-08 14:35:00,23.29,23.29,23.25,23.25,11100.0,17.002,17.002,16.9728,16.9728,11100.0
2011-12-08 14:40:00,23.25,23.27,23.19,23.24,19700.0,16.9728,16.9874,16.929,16.9655,19700.0
2011-12-08 14:45:00,23.24,23.29,23.24,23.28,17500.0,16.9655,17.002,16.9655,16.9947,17500.0
2011-12-08 14:50:00,23.27,23.28,23.16,23.16,15600.0,16.9874,16.9947,16.9071,16.9071,15600.0
2011-12-08 14:55:00,23.16,23.21,23.16,23.16,26300.0,16.9071,16.9436,16.9071,16.9071,26300.0
2011-12-08 15:00:00,23.17,23.21,23.17,23.2,15300.0,16.9144,16.9436,16.9144,16.9363,15300.0
2011-12-08 15:05:00,23.2,23.2,23.14,23.15,13800.0,16.9363,16.9363,16.8925,16.8998,13800.0
2011-12-08 15:10:00,23.14,23.24,23.14,23.23,15200.0,16.8925,16.9655,16.8925,16.9582,15200.0
2011-12-08 15:15:00,23.23,23.33,23.23,23.33,17300.0,16.9582,17.0312,16.9582,17.0312,17300.0
2011-12-08 15:20:00,23.33,23.34,23.28,23.28,10900.0,17.0312,17.0385,16.9947,16.9947,10900.0
2011-12-08 15:25:00,23.28,23.36,23.27,23.3,30000.0,16.9947,17.0531,16.9874,17.0093,30000.0
2011-12-08 15:30:00,23.3,23.47,23.3,23.4,38300.0,17.0093,17.1334,17.0093,17.0823,38300.0
2011-12-08 15:35:00,23.41,23.43,23.33,23.33,29900.0,17.0896,17.1042,17.0312,17.0312,29900.0
2011-12-08 15:40:00,23.32,23.35,23.16,23.22,95100.0,17.0239,17.0458,16.9071,16.9509,95100.0
2011-12-08 15:45:00,23.22,23.25,23.13,23.17,55300.0,16.9509,16.9728,16.8852,16.9144,55300.0
2011-12-08 15:50:00,23.17,23.17,23.06,23.11,42700.0,16.9144,16.9144,16.8341,16.8706,42700.0
2011-12-08 15:55:00,23.11,23.11,23.02,23.09,119900.0,16.8706,16.8706,16.8049,16.856,119900.0
2011-12-09 09:30:00,23.32,23.36,23.21,23.35,9700.0,17.0239,17.0531,16.9436,17.0458,9700.0
2011-12-09 09:35:00,23.36,23.49,23.36,23.48,36300.0,17.0531,17.148,17.0531,17.1407,36300.0
2011-12-09 09:40:00,23.48,23.49,23.4,23.4,10800.0,17.1407,17.148,17.0823,17.0823,10800.0
2011-12-09 09:45:00,23.39,23.47,23.38,23.44,16000.0,17.075,17.1334,17.0677,17.1115,16000.0
2011-12-09 09:50:00,23.44,23.47,23.43,23.46,13100.0,17.1115,17.1334,17.1042,17.1261,13100.0
2011-12-09 09:55:00,23.43,23.44,23.33,23.33,14400.0,17.1042,17.1115,17.0312,17.0312,14400.0
2011-12-09 10:00:00,23.35,23.47,23.35,23.47,7800.0,17.0458,17.1334,17.0458,17.1334,7800.0
2011-12-09 10:05:00,23.46,23.51,23.46,23.48,4700.0,17.1261,17.1626,17.1261,17.1407,4700.0
2011-12-09 10:10:00,23.5,23.52,23.47,23.51,19000.0,17.1553,17.1699,17.1334,17.1626,19000.0
2011-12-09 10:15:00,23.52,23.55,23.49,23.51,12900.0,17.1699,17.1918,17.148,17.1626,12900.0
2011-12-09 10:20:00,23.49,23.54,23.49,23.53,11000.0,17.148,17.1845,17.148,17.1772,11000.0
2011-12-09 10:25:00,23.53,23.53,23.44,23.51,17900.0,17.1772,17.1772,17.1115,17.1626,17900.0
2011-12-09 10:30:00,23.51,23.53,23.47,23.53,6300.0,17.1626,17.1772,17.1334,17.1772,6300.0
2011-12-09 10:35:00,23.53,23.53,23.44,23.46,8400.0,17.1772,17.1772,17.1115,17.1261,8400.0
2011-12-09 10:40:00,23.46,23.55,23.46,23.47,18800.0,17.1261,17.1918,17.1261,17.1334,18800.0
2011-12-09 10:45:00,23.47,23.52,23.45,23.52,15800.0,17.1334,17.1699,17.1188,17.1699,15800.0
2011-12-09 10:50:00,23.52,23.6,23.46,23.56,17400.0,17.1699,17.2283,17.1261,17.1991,17400.0
2011-12-09 10:55:00,23.57,23.61,23.53,23.57,77000.0,17.2064,17.2356,17.1772,17.2064,77000.0
2011-12-09 11:00:00,23.57,23.66,23.57,23.63,13100.0,17.2064,17.2721,17.2064,17.2502,13100.0
2011-12-09 11:05:00,23.63,23.67,23.63,23.66,10900.0,17.2502,17.2794,17.2502,17.2721,10900.0
2011-12-09 11:10:00,23.68,23.68,23.63,23.65,7600.0,17.2867,17.2867,17.2502,17.2648,7600.0
2011-12-09 11:15:00,23.66,23.68,23.63,23.66,8700.0,17.2721,17.2867,17.2502,17.2721,8700.0
2011-12-09 11:20:00,23.67,23.67,23.65,23.66,6600.0,17.2794,17.2794,17.2648,17.2721,6600.0
2011-12-09 11:25:00,23.66,23.67,23.64,23.64,59300.0,17.2721,17.2794,17.2575,17.2575,59300.0
2011-12-09 11:30:00,23.64,23.74,23.64,23.74,60400.0,17.2575,17.3305,17.2575,17.3305,60400.0
2011-12-09 11:35:00,23.74,23.74,23.7,23.7,22900.0,17.3305,17.3305,17.3013,17.3013,22900.0
2011-12-09 11:40:00,23.7,23.76,23.7,23.75,27200.0,17.3013,17.3451,17.3013,17.3378,27200.0
2011-12-09 11:45:00,23.74,23.74,23.67,23.7,25700.0,17.3305,17.3305,17.2794,17.3013,25700.0
2011-12-09 11:50:00,23.69,23.73,23.69,23.73,14000.0,17.294,17.3232,17.294,17.3232,14000.0
2011-12-09 11:55:00,23.73,23.75,23.73,23.73,33000.0,17.3232,17.3378,17.3232,17.3232,33000.0
2011-12-09 12:00:00,23.75,23.75,23.71,23.72,3100.0,17.3378,17.3378,17.3086,17.3159,3100.0
2011-12-09 12:05:00,23.73,23.75,23.72,23.75,4200.0,17.3232,17.3378,17.3159,17.3378,4200.0
2011-12-09 12:10:00,23.76,23.76,23.75,23.76,2500.0,17.3451,17.3451,17.3378,17.3451,2500.0
2011-12-09 12:15:00,23.76,23.8,23.76,23.8,2600.0,17.3451,17.3743,17.3451,17.3743,2600.0
2011-12-09 12:20:00,23.79,23.79,23.74,23.74,2200.0,17.367,17.367,17.3305,17.3305,2200.0
2011-12-09 12:25:00,23.74,23.74,23.72,23.72,4100.0,17.3305,17.3305,17.3159,17.3159,4100.0
2011-12-09 12:30:00,23.73,23.73,23.72,23.72,2000.0,17.3232,17.3232,17.3159,17.3159,2000.0
2011-12-09 12:35:00,23.72,23.74,23.69,23.69,5100.0,17.3159,17.3305,17.294,17.294,5100.0
2011-12-09 12:40:00,23.69,23.77,23.67,23.74,6400.0,17.294,17.3524,17.2794,17.3305,6400.0
2011-12-09 12:45:00,23.75,23.77,23.73,23.73,6000.0,17.3378,17.3524,17.3232,17.3232,6000.0
2011-12-09 12:50:00,23.75,23.75,23.73,23.73,3100.0,17.3378,17.3378,17.3232,17.3232,3100.0
2011-12-09 12:55:00,23.72,23.73,23.72,23.72,700.0,17.3159,17.3232,17.3159,17.3159,700.0
2011-12-09 13:00:00,23.74,23.75,23.71,23.71,2700.0,17.3305,17.3378,17.3086,17.3086,2700.0
2011-12-09 13:05:00,23.71,23.71,23.64,23.65,3000.0,17.3086,17.3086,17.2575,17.2648,3000.0
2011-12-09 13:10:00,23.65,23.67,23.64,23.65,6100.0,17.2648,17.2794,17.2575,17.2648,6100.0
2011-12-09 13:15:00,23.65,23.65,23.64,23.65,7900.0,17.2648,17.2648,17.2575,17.2648,7900.0
2011-12-09 13:20:00,23.66,23.67,23.65,23.66,15900.0,17.2721,17.2794,17.2648,17.2721,15900.0
2011-12-09 13:25:00,23.66,23.69,23.65,23.68,47500.0,17.2721,17.294,17.2648,17.2867,47500.0
2011-12-09 13:30:00,23.68,23.7,23.68,23.7,2600.0,17.2867,17.3013,17.2867,17.3013,2600.0
2011-12-09 13:35:00,23.69,23.7,23.67,23.68,4700.0,17.294,17.3013,17.2794,17.2867,4700.0
2011-12-09 13:40:00,23.68,23.7,23.68,23.7,2800.0,17.2867,17.3013,17.2867,17.3013,2800.0
2011-12-09 13:45:00,23.7,23.7,23.68,23.69,1600.0,17.3013,17.3013,17.2867,17.294,1600.0
2011-12-09 13:50:00,23.68,23.69,23.68,23.68,2300.0,17.2867,17.294,17.2867,17.2867,2300.0
2011-12-09 13:55:00,23.68,23.69,23.68,23.69,2700.0,17.2867,17.294,17.2867,17.294,2700.0
2011-12-09 14:00:00,23.69,23.72,23.69,23.72,6300.0,17.294,17.3159,17.294,17.3159,6300.0
2011-12-09 14:05:00,23.72,23.72,23.69,23.71,7400.0,17.3159,17.3159,17.294,17.3086,7400.0
2011-12-09 14:10:00,23.71,23.71,23.69,23.7,10500.0,17.3086,17.3086,17.294,17.3013,10500.0
2011-12-09 14:15:00,23.7,23.7,23.67,23.67,12600.0,17.3013,17.3013,17.2794,17.2794,12600.0
2011-12-09 14:20:00,23.67,23.68,23.66,23.68,23600.0,17.2794,17.2867,17.2721,17.2867,23600.0
2011-12-09 14:25:00,23.68,23.77,23.68,23.76,11800.0,17.2867,17.3524,17.2867,17.3451,11800.0
2011-12-09 14:30:00,23.76,23.8,23.76,23.79,9700.0,17.3451,17.3743,17.3451,17.367,9700.0
2011-12-09 14:35:00,23.8,23.8,23.79,23.79,8200.0,17.3743,17.3743,17.367,17.367,8200.0
2011-12-09 14:40:00,23.8,23.8,23.79,23.8,3300.0,17.3743,17.3743,17.367,17.3743,3300.0
2011-12-09 14:45:00,23.8,23.84,23.77,23.84,41000.0,17.3743,17.4036,17.3524,17.4036,41000.0
2011-12-09 14:50:00,23.83,23.83,23.79,23.8,39600.0,17.3963,17.3963,17.367,17.3743,39600.0
2011-12-09 14:55:00,23.81,23.81,23.74,23.74,25700.0,17.3817,17.3817,17.3305,17.3305,25700.0
2011-12-09 15:00:00,23.74,23.76,23.7,23.7,10100.0,17.3305,17.3451,17.3013,17.3013,10100.0
2011-12-09 15:05:00,23.7,23.71,23.68,23.71,9000.0,17.3013,17.3086,17.2867,17.3086,9000.0
2011-12-09 15:10:00,23.73,23.77,23.73,23.77,7500.0,17.3232,17.3524,17.3232,17.3524,7500.0
2011-12-09 15:15:00,23.76,23.76,23.71,23.71,11500.0,17.3451,17.3451,17.3086,17.3086,11500.0
2011-12-09 15:20:00,23.72,23.75,23.72,23.74,13100.0,17.3159,17.3378,17.3159,17.3305,13100.0
2011-12-09 15:25:00,23.75,23.78,23.75,23.78,60700.0,17.3378,17.3597,17.3378,17.3597,60700.0
2011-12-09 15:30:00,23.79,23.79,23.76,23.76,13500.0,17.367,17.367,17.3451,17.3451,13500.0
2011-12-09 15:35:00,23.77,23.83,23.77,23.83,18400.0,17.3524,17.3963,17.3524,17.3963,18400.0
2011-12-09 15:40:00,23.83,23.9,23.83,23.9,33100.0,17.3963,17.4474,17.3963,17.4474,33100.0
2011-12-09 15:45:00,23.89,23.89,23.78,23.78,48000.0,17.4401,17.4401,17.3597,17.3597,48000.0
2011-12-09 15:50:00,23.79,23.83,23.78,23.83,41800.0,17.367,17.3963,17.3597,17.3963,41800.0
2011-12-09 15:55:00,23.84,23.88,23.78,23.78,57600.0,17.4036,17.4328,17.3597,17.3597,57600.0
2011-12-12 09:30:00,23.58,23.58,23.25,23.25,15100.0,17.2137,17.2137,16.9728,16.9728,15100.0
2011-12-12 09:35:00,23.25,23.31,23.25,23.3,11300.0,16.9728,17.0166,16.9728,17.0093,11300.0
2011-12-12 09:40:00,23.29,23.36,23.27,23.34,18800.0,17.002,17.0531,16.9874,17.0385,18800.0
2011-12-12 09:45:00,23.34,23.42,23.34,23.42,10700.0,17.0385,17.0969,17.0385,17.0969,10700.0
2011-12-12 09:50:00,23.41,23.41,23.36,23.36,8800.0,17.0896,17.0896,17.0531,17.0531,8800.0
2011-12-12 09:55:00,23.36,23.36,23.28,23.28,9900.0,17.0531,17.0531,16.9947,16.9947,9900.0
2011-12-12 10:00:00,23.28,23.31,23.26,23.26,25400.0,16.9947,17.0166,16.9801,16.9801,25400.0
2011-12-12 10:05:00,23.25,23.32,23.25,23.28,17100.0,16.9728,17.0239,16.9728,16.9947,17100.0
2011-12-12 10:10:00,23.28,23.3,23.26,23.3,55400.0,16.9947,17.0093,16.9801,17.0093,55400.0
2011-12-12 10:15:00,23.31,23.31,23.25,23.25,110900.0,17.0166,17.0166,16.9728,16.9728,110900.0
2011-12-12 10:20:00,23.25,23.25,23.22,23.24,8700.0,16.9728,16.9728,16.9509,16.9655,8700.0
2011-12-12 10:25:00,23.24,23.27,23.24,23.25,8500.0,16.9655,16.9874,16.9655,16.9728,8500.0
2011-12-12 10:30:00,23.25,23.25,23.24,23.24,12900.0,16.9728,16.9728,16.9655,16.9655,12900.0
2011-12-12 10:35:00,23.25,23.3,23.23,23.23,42700.0,16.9728,17.0093,16.9582,16.9582,42700.0
2011-12-12 10:40:00,23.23,23.29,23.22,23.28,19900.0,16.9582,17.002,16.9509,16.9947,19900.0
2011-12-12 10:45:00,23.28,23.29,23.27,23.29,8700.0,16.9947,17.002,16.9874,17.002,8700.0
2011-12-12 10:50:00,23.29,23.29,23.26,23.28,13000.0,17.002,17.002,16.9801,16.9947,13000.0
2011-12-12 10:55:00,23.28,23.31,23.28,23.3,10100.0,16.9947,17.0166,16.9947,17.0093,10100.0
2011-12-12 11:00:00,23.31,23.31,23.29,23.3,12800.0,17.0166,17.0166,17.002,17.0093,12800.0
2011-12-12 11:05:00,23.3,23.3,23.28,23.28,4100.0,17.0093,17.0093,16.9947,16.9947,4100.0
2011-12-12 11:10:00,23.28,23.28,23.24,23.25,8000.0,16.9947,16.9947,16.9655,16.9728,8000.0
2011-12-12 11:15:00,23.24,23.24,23.21,23.23,11500.0,16.9655,16.9655,16.9436,16.9582,11500.0
2011-12-12 11:20:00,23.22,23.33,23.22,23.32,28600.0,16.9509,17.0312,16.9509,17.0239,28600.0
2011-12-12 11:25:00,23.32,23.34,23.3,23.3,14500.0,17.0239,17.0385,17.0093,17.0093,14500.0
2011-12-12 11:30:00,23.3,23.31,23.26,23.26,9500.0,17.0093,17.0166,16.9801,16.9801,9500.0
2011-12-12 11:35:00,23.27,23.29,23.26,23.29,4000.0,16.9874,17.002,16.9801,17.002,4000.0
2011-12-12 11:40:00,23.28,23.28,23.24,23.24,5900.0,16.9947,16.9947,16.9655,16.9655,5900.0
2011-12-12 11:45:00,23.24,23.24,23.15,23.15,6900.0,16.9655,16.9655,16.8998,16.8998,6900.0
2011-12-12 11:50:00,23.15,23.22,23.15,23.2,20800.0,16.8998,16.9509,16.8998,16.9363,20800.0
2011-12-12 11:55:00,23.19,23.21,23.14,23.21,24500.0,16.929,16.9436,16.8925,16.9436,24500.0
2011-12-12 12:00:00,23.21,23.22,23.2,23.21,7700.0,16.9436,16.9509,16.9363,16.9436,7700.0
2011-12-12 12:05:00,23.22,23.23,23.2,23.22,6600.0,16.9509,16.9582,16.9363,16.9509,6600.0
2011-12-12 12:10:00,23.22,23.26,23.22,23.25,11200.0,16.9509,16.9801,16.9509,16.9728,11200.0
2011-12-12 12:15:00,23.25,23.27,23.23,23.23,10600.0,16.9728,16.9874,16.9582,16.9582,10600.0
2011-12-12 12:20:00,23.24,23.25,23.24,23.24,3600.0,16.9655,16.9728,16.9655,16.9655,3600.0
2011-12-12 12:25:00,23.23,23.24,23.23,23.24,600.0,16.9582,16.9655,16.9582,16.9655,600.0
2011-12-12 12:30:00,23.24,23.27,23.23,23.27,7900.0,16.9655,16.9874,16.9582,16.9874,7900.0
2011-12-12 12:35:00,23.27,23.33,23.27,23.33,2100.0,16.9874,17.0312,16.9874,17.0312,2100.0
2011-12-12 12:40:00,23.34,23.34,23.33,23.33,7800.0,17.0385,17.0385,17.0312,17.0312,7800.0
2011-12-12 12:45:00,23.35,23.36,23.34,23.35,9100.0,17.0458,17.0531,17.0385,17.0458,9100.0
2011-12-12 12:50:00,23.36,23.38,23.36,23.38,10000.0,17.0531,17.0677,17.0531,17.0677,10000.0
2011-12-12 12:55:00,23.38,23.39,23.36,23.39,6700.0,17.0677,17.075,17.0531,17.075,6700.0
2011-12-12 13:00:00,23.38,23.39,23.33,23.35,11400.0,17.0677,17.075,17.0312,17.0458,11400.0
2011-12-12 13:05:00,23.35,23.37,23.35,23.36,8200.0,17.0458,17.0604,17.0458,17.0531,8200.0
2011-12-12 13:10:00,23.35,23.35,23.33,23.34,6400.0,17.0458,17.0458,17.0312,17.0385,6400.0
2011-12-12 13:15:00,23.35,23.36,23.34,23.34,1500.0,17.0458,17.0531,17.0385,17.0385,1500.0
2011-12-12 13:20:00,23.35,23.36,23.34,23.36,1900.0,17.0458,17.0531,17.0385,17.0531,1900.0
2011-12-12 13:25:00,23.37,23.44,23.37,23.44,15300.0,17.0604,17.1115,17.0604,17.1115,15300.0
2011-12-12 13:30:00,23.43,23.44,23.42,23.43,3800.0,17.1042,17.1115,17.0969,17.1042,3800.0
2011-12-12 13:35:00,23.42,23.45,23.42,23.44,5600.0,17.0969,17.1188,17.0969,17.1115,5600.0
2011-12-12 13:40:00,23.45,23.46,23.45,23.46,34200.0,17.1188,17.1261,17.1188,17.1261,34200.0
2011-12-12 13:45:00,23.46,23.47,23.45,23.47,36700.0,17.1261,17.1334,17.1188,17.1334,36700.0
2011-12-12 13:50:00,23.47,23.47,23.43,23.43,6300.0,17.1334,17.1334,17.1042,17.1042,6300.0
2011-12-12 13:55:00,23.42,23.43,23.42,23.42,1200.0,17.0969,17.1042,17.0969,17.0969,1200.0
2011-12-12 14:00:00,23.42,23.42,23.4,23.4,700.0,17.0969,17.0969,17.0823,17.0823,700.0
2011-12-12 14:05:00,23.41,23.41,23.34,23.35,15500.0,17.0896,17.0896,17.0385,17.0458,15500.0
2011-12-12 14:10:00,23.35,23.35,23.32,23.33,13100.0,17.0458,17.0458,17.0239,17.0312,13100.0
2011-12-12 14:15:00,23.32,23.35,23.31,23.34,8500.0,17.0239,17.0458,17.0166,17.0385,8500.0
2011-12-12 14:20:00,23.34,23.38,23.33,23.37,13000.0,17.0385,17.0677,17.0312,17.0604,13000.0
2011-12-12 14:25:00,23.37,23.37,23.31,23.31,13500.0,17.0604,17.0604,17.0166,17.0166,13500.0
2011-12-12 14:30:00,23.29,23.32,23.28,23.28,11000.0,17.002,17.0239,16.9947,16.9947,11000.0
2011-12-12 14:35:00,23.28,23.29,23.22,23.22,12100.0,16.9947,17.002,16.9509,16.9509,12100.0
2011-12-12 14:40:00,23.22,23.22,23.19,23.22,7000.0,16.9509,16.9509,16.929,16.9509,7000.0
2011-12-12 14:45:00,23.22,23.22,23.21,23.21,4000.0,16.9509,16.9509,16.9436,16.9436,4000.0
2011-12-12 14:50:00,23.21,23.21,23.18,23.18,18600.0,16.9436,16.9436,16.9217,16.9217,18600.0
2011-12-12 14:55:00,23.18,23.26,23.18,23.26,13200.0,16.9217,16.9801,16.9217,16.9801,13200.0
2011-12-12 15:00:00,23.27,23.27,23.24,23.24,4000.0,16.9874,16.9874,16.9655,16.9655,4000.0
2011-12-12 15:05:00,23.25,23.25,23.19,23.2,11400.0,16.9728,16.9728,16.929,16.9363,11400.0
2011-12-12 15:10:00,23.2,23.21,23.2,23.21,10700.0,16.9363,16.9436,16.9363,16.9436,10700.0
2011-12-12 15:15:00,23.21,23.22,23.2,23.21,13000.0,16.9436,16.9509,16.9363,16.9436,13000.0
2011-12-12 15:20:00,23.21,23.21,23.16,23.18,12800.0,16.9436,16.9436,16.9071,16.9217,12800.0
2011-12-12 15:25:00,23.2,23.3,23.2,23.27,22900.0,16.9363,17.0093,16.9363,16.9874,22900.0
2011-12-12 15:30:00,23.28,23.31,23.26,23.31,22300.0,16.9947,17.0166,16.9801,17.0166,22300.0
2011-12-12 15:35:00,23.31,23.36,23.3,23.36,11500.0,17.0166,17.0531,17.0093,17.0531,11500.0
2011-12-12 15:40:00,23.37,23.43,23.34,23.34,29400.0,17.0604,17.1042,17.0385,17.0385,29400.0
2011-12-12 15:45:00,23.35,23.37,23.32,23.37,11600.0,17.0458,17.0604,17.0239,17.0604,11600.0
2011-12-12 15:50:00,23.36,23.4,23.35,23.4,20700.0,17.0531,17.0823,17.0458,17.0823,20700.0
2011-12-12 15:55:00,23.39,23.43,23.34,23.43,78400.0,17.075,17.1042,17.0385,17.1042,78400.0
2011-12-13 09:30:00,23.72,23.73,23.59,23.62,9300.0,17.3159,17.3232,17.221,17.2429,9300.0
2011-12-13 09:35:00,23.63,23.68,23.62,23.63,13200.0,17.2502,17.2867,17.2429,17.2502,13200.0
2011-12-13 09:40:00,23.62,23.67,23.62,23.65,11900.0,17.2429,17.2794,17.2429,17.2648,11900.0
2011-12-13 09:45:00,23.66,23.7,23.66,23.69,38000.0,17.2721,17.3013,17.2721,17.294,38000.0
2011-12-13 09:50:00,23.7,23.73,23.7,23.72,8900.0,17.3013,17.3232,17.3013,17.3159,8900.0
2011-12-13 09:55:00,23.72,23.73,23.69,23.69,4200.0,17.3159,17.3232,17.294,17.294,4200.0
2011-12-13 10:00:00,23.72,23.72,23.67,23.69,20900.0,17.3159,17.3159,17.2794,17.294,20900.0
2011-12-13 10:05:00,23.7,23.73,23.69,23.72,6200.0,17.3013,17.3232,17.294,17.3159,6200.0
2011-12-13 10:10:00,23.74,23.75,23.72,23.72,4700.0,17.3305,17.3378,17.3159,17.3159,4700.0
2011-12-13 10:15:00,23.73,23.75,23.72,23.75,5100.0,17.3232,17.3378,17.3159,17.3378,5100.0
2011-12-13 10:20:00,23.74,23.76,23.73,23.73,7100.0,17.3305,17.3451,17.3232,17.3232,7100.0
2011-12-13 10:25:00,23.73,23.74,23.67,23.67,25600.0,17.3232,17.3305,17.2794,17.2794,25600.0
2011-12-13 10:30:00,23.68,23.71,23.68,23.71,34700.0,17.2867,17.3086,17.2867,17.3086,34700.0
2011-12-13 10:35:00,23.7,23.7,23.64,23.64,37200.0,17.3013,17.3013,17.2575,17.2575,37200.0
2011-12-13 10:40:00,23.64,23.64,23.6,23.6,7000.0,17.2575,17.2575,17.2283,17.2283,7000.0
2011-12-13 10:45:00,23.59,23.59,23.47,23.51,19800.0,17.221,17.221,17.1334,17.1626,19800.0
2011-12-13 10:50:00,23.5,23.55,23.49,23.55,3200.0,17.1553,17.1918,17.148,17.1918,3200.0
2011-12-13 10:55:00,23.55,23.58,23.54,23.54,7900.0,17.1918,17.2137,17.1845,17.1845,7900.0
2011-12-13 11:00:00,23.53,23.53,23.47,23.47,7400.0,17.1772,17.1772,17.1334,17.1334,7400.0
2011-12-13 11:05:00,23.46,23.46,23.39,23.4,22100.0,17.1261,17.1261,17.075,17.0823,22100.0
2011-12-13 11:10:00,23.41,23.45,23.41,23.45,7400.0,17.0896,17.1188,17.0896,17.1188,7400.0
2011-12-13 11:15:00,23.45,23.47,23.43,23.47,7900.0,17.1188,17.1334,17.1042,17.1334,7900.0
2011-12-13 11:20:00,23.47,23.52,23.46,23.52,15600.0,17.1334,17.1699,17.1261,17.1699,15600.0
2011-12-13 11:25:00,23.51,23.56,23.51,23.55,9700.0,17.1626,17.1991,17.1626,17.1918,9700.0
2011-12-13 11:30:00,23.55,23.62,23.55,23.62,24000.0,17.1918,17.2429,17.1918,17.2429,24000.0
2011-12-13 11:35:00,23.64,23.69,23.64,23.68,12000.0,17.2575,17.294,17.2575,17.2867,12000.0
2011-12-13 11:40:00,23.69,23.69,23.67,23.67,11800.0,17.294,17.294,17.2794,17.2794,11800.0
2011-12-13 11:45:00,23.67,23.68,23.65,23.67,7200.0,17.2794,17.2867,17.2648,17.2794,7200.0
2011-12-13 11:50:00,23.67,23.7,23.67,23.7,46100.0,17.2794,17.3013,17.2794,17.3013,46100.0
2011-12-13 11:55:00,23.7,23.73,23.69,23.73,14700.0,17.3013,17.3232,17.294,17.3232,14700.0
2011-12-13 12:00:00,23.73,23.74,23.72,23.73,48600.0,17.3232,17.3305,17.3159,17.3232,48600.0
2011-12-13 12:05:00,23.73,23.73,23.69,23.71,14400.0,17.3232,17.3232,17.294,17.3086,14400.0
2011-12-13 12:10:00,23.71,23.71,23.7,23.71,600.0,17.3086,17.3086,17.3013,17.3086,600.0
2011-12-13 12:15:00,23.7,23.71,23.64,23.64,8800.0,17.3013,17.3086,17.2575,17.2575,8800.0
2011-12-13 12:20:00,23.64,23.64,23.62,23.62,11400.0,17.2575,17.2575,17.2429,17.2429,11400.0
2011-12-13 12:25:00,23.63,23.65,23.63,23.64,86900.0,17.2502,17.2648,17.2502,17.2575,86900.0
2011-12-13 12:30:00,23.65,23.65,23.63,23.64,30600.0,17.2648,17.2648,17.2502,17.2575,30600.0
2011-12-13 12:35:00,23.64,23.65,23.57,23.58,16200.0,17.2575,17.2648,17.2064,17.2137,16200.0
2011-12-13 12:40:00,23.58,23.59,23.57,23.57,7700.0,17.2137,17.221,17.2064,17.2064,7700.0
2011-12-13 12:45:00,23.57,23.59,23.56,23.59,3200.0,17.2064,17.221,17.1991,17.221,3200.0
2011-12-13 12:50:00,23.6,23.62,23.6,23.6,14300.0,17.2283,17.2429,17.2283,17.2283,14300.0
2011-12-13 12:55:00,23.61,23.63,23.61,23.63,10600.0,17.2356,17.2502,17.2356,17.2502,10600.0
2011-12-13 13:00:00,23.62,23.62,23.59,23.61,9900.0,17.2429,17.2429,17.221,17.2356,9900.0
2011-12-13 13:05:00,23.6,23.6,23.55,23.57,14500.0,17.2283,17.2283,17.1918,17.2064,14500.0
2011-12-13 13:10:00,23.58,23.64,23.58,23.62,14500.0,17.2137,17.2575,17.2137,17.2429,14500.0
2011-12-13 13:15:00,23.62,23.63,23.62,23.63,1900.0,17.2429,17.2502,17.2429,17.2502,1900.0
2011-12-13 13:20:00,23.62,23.63,23.59,23.6,7900.0,17.2429,17.2502,17.221,17.2283,7900.0
2011-12-13 13:25:00,23.6,23.61,23.57,23.59,7600.0,17.2283,17.2356,17.2064,17.221,7600.0
2011-12-13 13:30:00,23.58,23.6,23.57,23.6,5000.0,17.2137,17.2283,17.2064,17.2283,5000.0
2011-12-13 13:35:00,23.6,23.6,23.53,23.55,7900.0,17.2283,17.2283,17.1772,17.1918,7900.0
2011-12-13 13:40:00,23.54,23.58,23.54,23.58,4100.0,17.1845,17.2137,17.1845,17.2137,4100.0
2011-12-13 13:45:00,23.58,23.59,23.56,23.57,14600.0,17.2137,17.221,17.1991,17.2064,14600.0
2011-12-13 13:50:00,23.58,23.59,23.57,23.59,10500.0,17.2137,17.221,17.2064,17.221,10500.0
2011-12-13 13:55:00,23.58,23.61,23.58,23.61,6700.0,17.2137,17.2356,17.2137,17.2356,6700.0
2011-12-13 14:00:00,23.61,23.65,23.6,23.65,27800.0,17.2356,17.2648,17.2283,17.2648,27800.0
2011-12-13 14:05:00,23.65,23.67,23.65,23.66,4000.0,17.2648,17.2794,17.2648,17.2721,4000.0
2011-12-13 14:10:00,23.66,23.67,23.55,23.59,26200.0,17.2721,17.2794,17.1918,17.221,26200.0
2011-12-13 14:15:00,23.6,23.6,23.5,23.5,5500.0,17.2283,17.2283,17.1553,17.1553,5500.0
2011-12-13 14:20:00,23.51,23.53,23.45,23.47,44400.0,17.1626,17.1772,17.1188,17.1334,44400.0
2011-12-13 14:25:00,23.47,23.57,23.46,23.56,30300.0,17.1334,17.2064,17.1261,17.1991,30300.0
2011-12-13 14:30:00,23.56,23.56,23.42,23.44,48300.0,17.1991,17.1991,17.0969,17.1115,48300.0
2011-12-13 14:35:00,23.44,23.44,23.32,23.32,36000.0,17.1115,17.1115,17.0239,17.0239,36000.0
2011-12-13 14:40:00,23.32,23.33,23.2,23.29,43400.0,17.0239,17.0312,16.9363,17.002,43400.0
2011-12-13 14:45:00,23.28,23.31,23.21,23.23,38500.0,16.9947,17.0166,16.9436,16.9582,38500.0
2011-12-13 14:50:00,23.23,23.38,23.23,23.34,38000.0,16.9582,17.0677,16.9582,17.0385,38000.0
2011-12-13 14:55:00,23.33,23.34,23.3,23.3,18200.0,17.0312,17.0385,17.0093,17.0093,18200.0
2011-12-13 15:00:00,23.29,23.36,23.29,23.36,47300.0,17.002,17.0531,17.002,17.0531,47300.0
2011-12-13 15:05:00,23.36,23.41,23.36,23.37,45000.0,17.0531,17.0896,17.0531,17.0604,45000.0
2011-12-13 15:10:00,23.37,23.38,23.29,23.3,29000.0,17.0604,17.0677,17.002,17.0093,29000.0
2011-12-13 15:15:00,23.3,23.31,23.23,23.23,18900.0,17.0093,17.0166,16.9582,16.9582,18900.0
2011-12-13 15:20:00,23.23,23.25,23.19,23.21,42800.0,16.9582,16.9728,16.929,16.9436,42800.0
2011-12-13 15:25:00,23.2,23.21,23.06,23.11,70500.0,16.9363,16.9436,16.8341,16.8706,70500.0
2011-12-13 15:30:00,23.11,23.11,22.92,22.92,177200.0,16.8706,16.8706,16.7319,16.7319,177200.0
2011-12-13 15:35:00,22.91,22.98,22.86,22.92,68600.0,16.7246,16.7757,16.6881,16.7319,68600.0
2011-12-13 15:40:00,22.92,23.0,22.92,22.95,67800.0,16.7319,16.7903,16.7319,16.7538,67800.0
2011-12-13 15:45:00,22.95,23.05,22.94,23.05,86500.0,16.7538,16.8268,16.7465,16.8268,86500.0
2011-12-13 15:50:00,23.05,23.05,22.91,22.93,84300.0,16.8268,16.8268,16.7246,16.7392,84300.0
2011-12-13 15:55:00,22.94,23.06,22.94,23.05,97500.0,16.7465,16.8341,16.7465,16.8268,97500.0
2011-12-14 09:30:00,22.82,22.91,22.77,22.91,5500.0,16.6589,16.7246,16.6224,16.7246,5500.0
2011-12-14 09:35:00,22.93,23.13,22.93,23.13,21900.0,16.7392,16.8852,16.7392,16.8852,21900.0
2011-12-14 09:40:00,23.14,23.19,23.08,23.08,12400.0,16.8925,16.929,16.8487,16.8487,12400.0
2011-12-14 09:45:00,23.07,23.17,22.88,22.92,37000.0,16.8414,16.9144,16.7027,16.7319,37000.0
2011-12-14 09:50:00,22.92,22.96,22.85,22.95,82900.0,16.7319,16.7611,16.6808,16.7538,82900.0
2011-12-14 09:55:00,22.95,22.98,22.91,22.96,56100.0,16.7538,16.7757,16.7246,16.7611,56100.0
2011-12-14 10:00:00,22.95,22.96,22.87,22.92,62100.0,16.7538,16.7611,16.6954,16.7319,62100.0
2011-12-14 10:05:00,22.93,22.94,22.88,22.9,44800.0,16.7392,16.7465,16.7027,16.7173,44800.0
2011-12-14 10:10:00,22.89,22.95,22.84,22.93,36100.0,16.71,16.7538,16.6735,16.7392,36100.0
2011-12-14 10:15:00,22.92,22.95,22.91,22.95,18900.0,16.7319,16.7538,16.7246,16.7538,18900.0
2011-12-14 10:20:00,22.94,22.96,22.88,22.89,58800.0,16.7465,16.7611,16.7027,16.71,58800.0
2011-12-14 10:25:00,22.89,22.96,22.88,22.96,28900.0,16.71,16.7611,16.7027,16.7611,28900.0
2011-12-14 10:30:00,22.96,22.98,22.91,22.91,16700.0,16.7611,16.7757,16.7246,16.7246,16700.0
2011-12-14 10:35:00,22.91,23.0,22.91,22.96,28400.0,16.7246,16.7903,16.7246,16.7611,28400.0
2011-12-14 10:40:00,22.95,22.98,22.91,22.98,33300.0,16.7538,16.7757,16.7246,16.7757,33300.0
2011-12-14 10:45:00,22.99,23.04,22.97,23.04,23700.0,16.783,16.8195,16.7684,16.8195,23700.0
2011-12-14 10:50:00,23.05,23.07,22.98,22.98,10400.0,16.8268,16.8414,16.7757,16.7757,10400.0
2011-12-14 10:55:00,22.98,22.99,22.95,22.95,18700.0,16.7757,16.783,16.7538,16.7538,18700.0
2011-12-14 11:00:00,22.96,23.0,22.96,23.0,12100.0,16.7611,16.7903,16.7611,16.7903,12100.0
2011-12-14 11:05:00,23.0,23.0,22.95,22.97,5100.0,16.7903,16.7903,16.7538,16.7684,5100.0
2011-12-14 11:10:00,22.96,22.99,22.95,22.98,10500.0,16.7611,16.783,16.7538,16.7757,10500.0
2011-12-14 11:15:00,23.0,23.01,22.95,22.95,21200.0,16.7903,16.7976,16.7538,16.7538,21200.0
2011-12-14 11:20:00,22.96,22.97,22.93,22.97,23800.0,16.7611,16.7684,16.7392,16.7684,23800.0
2011-12-14 11:25:00,22.98,22.98,22.96,22.97,5800.0,16.7757,16.7757,16.7611,16.7684,5800.0
2011-12-14 11:30:00,22.98,22.99,22.93,22.98,19700.0,16.7757,16.783,16.7392,16.7757,19700.0
2011-12-14 11:35:00,22.98,22.98,22.95,22.96,12600.0,16.7757,16.7757,16.7538,16.7611,12600.0
2011-12-14 11:40:00,22.96,23.02,22.96,23.0,21100.0,16.7611,16.8049,16.7611,16.7903,21100.0
2011-12-14 11:45:00,22.99,23.02,22.97,23.02,4700.0,16.783,16.8049,16.7684,16.8049,4700.0
2011-12-14 11:50:00,23.01,23.02,22.99,23.01,27700.0,16.7976,16.8049,16.783,16.7976,27700.0
2011-12-14 11:55:00,23.01,23.01,22.97,22.97,30800.0,16.7976,16.7976,16.7684,16.7684,30800.0
2011-12-14 12:00:00,22.96,22.98,22.95,22.95,8900.0,16.7611,16.7757,16.7538,16.7538,8900.0
2011-12-14 12:05:00,22.96,22.99,22.95,22.99,10300.0,16.7611,16.783,16.7538,16.783,10300.0
2011-12-14 12:10:00,23.0,23.03,23.0,23.02,16200.0,16.7903,16.8122,16.7903,16.8049,16200.0
2011-12-14 12:15:00,23.01,23.04,23.01,23.02,17500.0,16.7976,16.8195,16.7976,16.8049,17500.0
2011-12-14 12:20:00,23.02,23.04,23.01,23.03,2400.0,16.8049,16.8195,16.7976,16.8122,2400.0
2011-12-14 12:25:00,23.03,23.03,23.01,23.03,18300.0,16.8122,16.8122,16.7976,16.8122,18300.0
2011-12-14 12:30:00,23.03,23.08,23.03,23.08,9200.0,16.8122,16.8487,16.8122,16.8487,9200.0
2011-12-14 12:35:00,23.07,23.08,23.06,23.06,11300.0,16.8414,16.8487,16.8341,16.8341,11300.0
2011-12-14 12:40:00,23.06,23.11,23.06,23.09,17100.0,16.8341,16.8706,16.8341,16.856,17100.0
2011-12-14 12:45:00,23.09,23.13,23.09,23.1,12300.0,16.856,16.8852,16.856,16.8633,12300.0
2011-12-14 12:50:00,23.11,23.11,23.08,23.09,5600.0,16.8706,16.8706,16.8487,16.856,5600.0
2011-12-14 12:55:00,23.09,23.11,23.08,23.1,9000.0,16.856,16.8706,16.8487,16.8633,9000.0
2011-12-14 13:00:00,23.11,23.12,23.05,23.07,23500.0,16.8706,16.8779,16.8268,16.8414,23500.0
2011-12-14 13:05:00,23.07,23.14,23.07,23.1,12800.0,16.8414,16.8925,16.8414,16.8633,12800.0
2011-12-14 13:10:00,23.1,23.17,23.08,23.17,30700.0,16.8633,16.9144,16.8487,16.9144,30700.0
2011-12-14 13:15:00,23.18,23.23,23.18,23.22,120800.0,16.9217,16.9582,16.9217,16.9509,120800.0
2011-12-14 13:20:00,23.23,23.24,23.2,23.21,74000.0,16.9582,16.9655,16.9363,16.9436,74000.0
2011-12-14 13:25:00,23.21,23.26,23.2,23.24,35000.0,16.9436,16.9801,16.9363,16.9655,35000.0
2011-12-14 13:30:00,23.24,23.25,23.18,23.18,72400.0,16.9655,16.9728,16.9217,16.9217,72400.0
2011-12-14 13:35:00,23.18,23.24,23.17,23.22,21700.0,16.9217,16.9655,16.9144,16.9509,21700.0
2011-12-14 13:40:00,23.23,23.24,23.22,23.23,26900.0,16.9582,16.9655,16.9509,16.9582,26900.0
2011-12-14 13:45:00,23.22,23.22,23.16,23.16,29000.0,16.9509,16.9509,16.9071,16.9071,29000.0
2011-12-14 13:50:00,23.16,23.16,23.07,23.08,25800.0,16.9071,16.9071,16.8414,16.8487,25800.0
2011-12-14 13:55:00,23.09,23.09,23.03,23.05,21500.0,16.856,16.856,16.8122,16.8268,21500.0
2011-12-14 14:00:00,23.06,23.06,23.0,23.03,24300.0,16.8341,16.8341,16.7903,16.8122,24300.0
2011-12-14 14:05:00,23.03,23.08,23.02,23.02,25100.0,16.8122,16.8487,16.8049,16.8049,25100.0
2011-12-14 14:10:00,23.03,23.05,23.0,23.01,12900.0,16.8122,16.8268,16.7903,16.7976,12900.0
2011-12-14 14:15:00,23.01,23.08,23.0,23.05,31600.0,16.7976,16.8487,16.7903,16.8268,31600.0
2011-12-14 14:20:00,23.06,23.06,23.03,23.04,18800.0,16.8341,16.8341,16.8122,16.8195,18800.0
2011-12-14 14:25:00,23.04,23.11,23.04,23.08,28500.0,16.8195,16.8706,16.8195,16.8487,28500.0
2011-12-14 14:30:00,23.08,23.1,23.04,23.04,93600.0,16.8487,16.8633,16.8195,16.8195,93600.0
2011-12-14 14:35:00,23.03,23.04,22.97,22.99,40400.0,16.8122,16.8195,16.7684,16.783,40400.0
2011-12-14 14:40:00,23.0,23.03,23.0,23.01,86100.0,16.7903,16.8122,16.7903,16.7976,86100.0
2011-12-14 14:45:00,23.01,23.1,23.01,23.07,91300.0,16.7976,16.8633,16.7976,16.8414,91300.0
2011-12-14 14:50:00,23.07,23.08,23.0,23.01,25900.0,16.8414,16.8487,16.7903,16.7976,25900.0
2011-12-14 14:55:00,23.01,23.02,22.93,22.99,19700.0,16.7976,16.8049,16.7392,16.783,19700.0
2011-12-14 15:00:00,22.99,23.01,22.96,22.96,47600.0,16.783,16.7976,16.7611,16.7611,47600.0
2011-12-14 15:05:00,22.96,22.98,22.91,22.91,42200.0,16.7611,16.7757,16.7246,16.7246,42200.0
2011-12-14 15:10:00,22.92,23.05,22.92,23.04,44500.0,16.7319,16.8268,16.7319,16.8195,44500.0
2011-12-14 15:15:00,23.03,23.04,22.96,23.01,67300.0,16.8122,16.8195,16.7611,16.7976,67300.0
2011-12-14 15:20:00,23.0,23.0,22.93,22.99,55000.0,16.7903,16.7903,16.7392,16.783,55000.0
2011-12-14 15:25:00,22.99,23.01,22.95,23.01,44500.0,16.783,16.7976,16.7538,16.7976,44500.0
2011-12-14 15:30:00,23.01,23.02,22.94,22.95,45600.0,16.7976,16.8049,16.7465,16.7538,45600.0
2011-12-14 15:35:00,22.95,22.96,22.9,22.92,28800.0,16.7538,16.7611,16.7173,16.7319,28800.0
2011-12-14 15:40:00,22.93,22.95,22.87,22.92,50900.0,16.7392,16.7538,16.6954,16.7319,50900.0
2011-12-14 15:45:00,22.91,22.94,22.87,22.93,47000.0,16.7246,16.7465,16.6954,16.7392,47000.0
2011-12-14 15:50:00,22.93,22.93,22.84,22.86,117000.0,16.7392,16.7392,16.6735,16.6881,117000.0
2011-12-14 15:55:00,22.86,22.87,22.83,22.85,124700.0,16.6881,16.6954,16.6662,16.6808,124700.0
2011-12-15 09:30:00,23.24,23.24,23.11,23.22,3300.0,16.9655,16.9655,16.8706,16.9509,3300.0
2011-12-15 09:35:00,23.19,23.25,23.17,23.21,29600.0,16.929,16.9728,16.9144,16.9436,29600.0
2011-12-15 09:40:00,23.2,23.21,23.15,23.19,62400.0,16.9363,16.9436,16.8998,16.929,62400.0
2011-12-15 09:45:00,23.2,23.23,23.18,23.22,39400.0,16.9363,16.9582,16.9217,16.9509,39400.0
2011-12-15 09:50:00,23.22,23.26,23.22,23.23,60100.0,16.9509,16.9801,16.9509,16.9582,60100.0
2011-12-15 09:55:00,23.24,23.26,23.21,23.25,35500.0,16.9655,16.9801,16.9436,16.9728,35500.0
2011-12-15 10:00:00,23.26,23.34,23.2,23.23,32900.0,16.9801,17.0385,16.9363,16.9582,32900.0
2011-12-15 10:05:00,23.23,23.24,23.19,23.21,118400.0,16.9582,16.9655,16.929,16.9436,118400.0
2011-12-15 10:10:00,23.21,23.21,23.15,23.2,47000.0,16.9436,16.9436,16.8998,16.9363,47000.0
2011-12-15 10:15:00,23.21,23.21,23.17,23.21,22300.0,16.9436,16.9436,16.9144,16.9436,22300.0
2011-12-15 10:20:00,23.21,23.24,23.19,23.2,12300.0,16.9436,16.9655,16.929,16.9363,12300.0
2011-12-15 10:25:00,23.2,23.22,23.17,23.2,52700.0,16.9363,16.9509,16.9144,16.9363,52700.0
2011-12-15 10:30:00,23.21,23.21,23.16,23.18,35400.0,16.9436,16.9436,16.9071,16.9217,35400.0
2011-12-15 10:35:00,23.18,23.2,23.05,23.06,33300.0,16.9217,16.9363,16.8268,16.8341,33300.0
2011-12-15 10:40:00,23.06,23.07,23.0,23.02,22000.0,16.8341,16.8414,16.7903,16.8049,22000.0
2011-12-15 10:45:00,23.01,23.08,22.96,23.07,28200.0,16.7976,16.8487,16.7611,16.8414,28200.0
2011-12-15 10:50:00,23.07,23.11,23.06,23.11,15200.0,16.8414,16.8706,16.8341,16.8706,15200.0
2011-12-15 10:55:00,23.11,23.11,23.02,23.07,25900.0,16.8706,16.8706,16.8049,16.8414,25900.0
2011-12-15 11:00:00,23.08,23.11,23.08,23.11,9300.0,16.8487,16.8706,16.8487,16.8706,9300.0
2011-12-15 11:05:00,23.11,23.11,23.06,23.07,3200.0,16.8706,16.8706,16.8341,16.8414,3200.0
2011-12-15 11:10:00,23.05,23.11,23.05,23.11,3000.0,16.8268,16.8706,16.8268,16.8706,3000.0
2011-12-15 11:15:00,23.1,23.12,23.09,23.09,1900.0,16.8633,16.8779,16.856,16.856,1900.0
2011-12-15 11:20:00,23.09,23.12,23.09,23.12,1900.0,16.856,16.8779,16.856,16.8779,1900.0
2011-12-15 11:25:00,23.1,23.18,23.09,23.18,6200.0,16.8633,16.9217,16.856,16.9217,6200.0
2011-12-15 11:30:00,23.17,23.19,23.16,23.16,5100.0,16.9144,16.929,16.9071,16.9071,5100.0
2011-12-15 11:35:00,23.16,23.19,23.15,23.18,24800.0,16.9071,16.929,16.8998,16.9217,24800.0
2011-12-15 11:40:00,23.18,23.21,23.17,23.2,64900.0,16.9217,16.9436,16.9144,16.9363,64900.0
2011-12-15 11:45:00,23.2,23.22,23.17,23.17,73500.0,16.9363,16.9509,16.9144,16.9144,73500.0
2011-12-15 11:50:00,23.16,23.16,23.12,23.16,65100.0,16.9071,16.9071,16.8779,16.9071,65100.0
2011-12-15 11:55:00,23.16,23.2,23.16,23.18,42600.0,16.9071,16.9363,16.9071,16.9217,42600.0
2011-12-15 12:00:00,23.19,23.24,23.19,23.22,36800.0,16.929,16.9655,16.929,16.9509,36800.0
2011-12-15 12:05:00,23.22,23.24,23.2,23.23,55600.0,16.9509,16.9655,16.9363,16.9582,55600.0
2011-12-15 12:10:00,23.23,23.25,23.2,23.23,44800.0,16.9582,16.9728,16.9363,16.9582,44800.0
2011-12-15 12:15:00,23.22,23.27,23.21,23.25,29600.0,16.9509,16.9874,16.9436,16.9728,29600.0
2011-12-15 12:20:00,23.25,23.32,23.25,23.27,28100.0,16.9728,17.0239,16.9728,16.9874,28100.0
2011-12-15 12:25:00,23.27,23.31,23.26,23.3,15900.0,16.9874,17.0166,16.9801,17.0093,15900.0
2011-12-15 12:30:00,23.31,23.32,23.27,23.29,14600.0,17.0166,17.0239,16.9874,17.002,14600.0
2011-12-15 12:35:00,23.3,23.31,23.28,23.31,145400.0,17.0093,17.0166,16.9947,17.0166,145400.0
2011-12-15 12:40:00,23.3,23.33,23.27,23.27,59800.0,17.0093,17.0312,16.9874,16.9874,59800.0
2011-12-15 12:45:00,23.26,23.31,23.26,23.29,19700.0,16.9801,17.0166,16.9801,17.002,19700.0
2011-12-15 12:50:00,23.29,23.29,23.22,23.23,17500.0,17.002,17.002,16.9509,16.9582,17500.0
2011-12-15 12:55:00,23.23,23.24,23.21,23.22,15300.0,16.9582,16.9655,16.9436,16.9509,15300.0
2011-12-15 13:00:00,23.22,23.24,23.2,23.23,18100.0,16.9509,16.9655,16.9363,16.9582,18100.0
2011-12-15 13:05:00,23.24,23.24,23.21,23.24,18900.0,16.9655,16.9655,16.9436,16.9655,18900.0
2011-12-15 13:10:00,23.24,23.24,23.21,23.21,12000.0,16.9655,16.9655,16.9436,16.9436,12000.0
2011-12-15 13:15:00,23.21,23.27,23.2,23.25,52500.0,16.9436,16.9874,16.9363,16.9728,52500.0
2011-12-15 13:20:00,23.25,23.25,23.2,23.22,19600.0,16.9728,16.9728,16.9363,16.9509,19600.0
2011-12-15 13:25:00,23.21,23.24,23.19,23.2,42500.0,16.9436,16.9655,16.929,16.9363,42500.0
2011-12-15 13:30:00,23.2,23.2,23.1,23.1,40900.0,16.9363,16.9363,16.8633,16.8633,40900.0
2011-12-15 13:35:00,23.1,23.14,23.1,23.14,21500.0,16.8633,16.8925,16.8633,16.8925,21500.0
2011-12-15 13:40:00,23.14,23.34,23.12,23.31,43800.0,16.8925,17.0385,16.8779,17.0166,43800.0
2011-12-15 13:45:00,23.32,23.32,23.27,23.3,16500.0,17.0239,17.0239,16.9874,17.0093,16500.0
2011-12-15 13:50:00,23.3,23.32,23.28,23.3,18900.0,17.0093,17.0239,16.9947,17.0093,18900.0
2011-12-15 13:55:00,23.31,23.32,23.28,23.28,15800.0,17.0166,17.0239,16.9947,16.9947,15800.0
2011-12-15 14:00:00,23.29,23.31,23.29,23.31,16200.0,17.002,17.0166,17.002,17.0166,16200.0
2011-12-15 14:05:00,23.31,23.31,23.25,23.28,45500.0,17.0166,17.0166,16.9728,16.9947,45500.0
2011-12-15 14:10:00,23.27,23.32,23.26,23.27,27600.0,16.9874,17.0239,16.9801,16.9874,27600.0
2011-12-15 14:15:00,23.28,23.3,23.27,23.29,33200.0,16.9947,17.0093,16.9874,17.002,33200.0
2011-12-15 14:20:00,23.29,23.31,23.27,23.28,29100.0,17.002,17.0166,16.9874,16.9947,29100.0
2011-12-15 14:25:00,23.28,23.29,23.24,23.26,17600.0,16.9947,17.002,16.9655,16.9801,17600.0
2011-12-15 14:30:00,23.25,23.28,23.23,23.27,25200.0,16.9728,16.9947,16.9582,16.9874,25200.0
2011-12-15 14:35:00,23.27,23.28,23.24,23.26,24800.0,16.9874,16.9947,16.9655,16.9801,24800.0
2011-12-15 14:40:00,23.26,23.26,23.23,23.25,21300.0,16.9801,16.9801,16.9582,16.9728,21300.0
2011-12-15 14:45:00,23.24,23.26,23.19,23.19,23700.0,16.9655,16.9801,16.929,16.929,23700.0
2011-12-15 14:50:00,23.2,23.2,23.17,23.2,15200.0,16.9363,16.9363,16.9144,16.9363,15200.0
2011-12-15 14:55:00,23.2,23.24,23.2,23.21,14000.0,16.9363,16.9655,16.9363,16.9436,14000.0
2011-12-15 15:00:00,23.21,23.25,23.2,23.25,9100.0,16.9436,16.9728,16.9363,16.9728,9100.0
2011-12-15 15:05:00,23.25,23.26,23.22,23.26,20400.0,16.9728,16.9801,16.9509,16.9801,20400.0
2011-12-15 15:10:00,23.26,23.3,23.25,23.26,24300.0,16.9801,17.0093,16.9728,16.9801,24300.0
2011-12-15 15:15:00,23.25,23.33,23.25,23.33,22300.0,16.9728,17.0312,16.9728,17.0312,22300.0
2011-12-15 15:20:00,23.32,23.32,23.25,23.27,43700.0,17.0239,17.0239,16.9728,16.9874,43700.0
2011-12-15 15:25:00,23.28,23.3,23.24,23.27,24500.0,16.9947,17.0093,16.9655,16.9874,24500.0
2011-12-15 15:30:00,23.27,23.31,23.26,23.28,32500.0,16.9874,17.0166,16.9801,16.9947,32500.0
2011-12-15 15:35:00,23.29,23.3,23.23,23.29,39900.0,17.002,17.0093,16.9582,17.002,39900.0
2011-12-15 15:40:00,23.28,23.3,23.25,23.25,51900.0,16.9947,17.0093,16.9728,16.9728,51900.0
2011-12-15 15:45:00,23.23,23.24,23.17,23.24,123500.0,16.9582,16.9655,16.9144,16.9655,123500.0
2011-12-15 15:50:00,23.23,23.24,23.16,23.18,77200.0,16.9582,16.9655,16.9071,16.9217,77200.0
2011-12-15 15:55:00,23.18,23.21,23.17,23.2,93300.0,16.9217,16.9436,16.9144,16.9363,93300.0
2011-12-16 09:30:00,23.31,23.35,23.2,23.32,25200.0,17.1197,17.1491,17.0389,17.127,25200.0
2011-12-16 09:35:00,23.32,23.5,23.29,23.43,196300.0,17.127,17.2592,17.105,17.2078,196300.0
2011-12-16 09:40:00,23.44,23.52,23.41,23.43,160800.0,17.2152,17.2739,17.1931,17.2078,160800.0
2011-12-16 09:45:00,23.44,23.48,23.43,23.45,114800.0,17.2152,17.2445,17.2078,17.2225,114800.0
2011-12-16 09:50:00,23.45,23.55,23.45,23.53,110600.0,17.2225,17.2959,17.2225,17.2813,110600.0
2011-12-16 09:55:00,23.53,23.64,23.53,23.61,201100.0,17.2813,17.362,17.2813,17.34,201100.0
2011-12-16 10:00:00,23.61,23.71,23.58,23.7,271800.0,17.34,17.4134,17.318,17.4061,271800.0
2011-12-16 10:05:00,23.69,23.77,23.69,23.74,102700.0,17.3988,17.4575,17.3988,17.4355,102700.0
2011-12-16 10:10:00,23.74,23.75,23.68,23.71,33300.0,17.4355,17.4428,17.3914,17.4134,33300.0
2011-12-16 10:15:00,23.72,23.76,23.71,23.76,65100.0,17.4208,17.4502,17.4134,17.4502,65100.0
2011-12-16 10:20:00,23.76,23.77,23.72,23.73,55500.0,17.4502,17.4575,17.4208,17.4281,55500.0
2011-12-16 10:25:00,23.73,23.74,23.64,23.64,70700.0,17.4281,17.4355,17.362,17.362,70700.0
2011-12-16 10:30:00,23.64,23.65,23.61,23.63,107700.0,17.362,17.3694,17.34,17.3547,107700.0
2011-12-16 10:35:00,23.63,23.63,23.6,23.62,143400.0,17.3547,17.3547,17.3327,17.3473,143400.0
2011-12-16 10:40:00,23.63,23.63,23.61,23.62,21600.0,17.3547,17.3547,17.34,17.3473,21600.0
2011-12-16 10:45:00,23.61,23.63,23.61,23.63,24700.0,17.34,17.3547,17.34,17.3547,24700.0
2011-12-16 10:50:00,23.62,23.63,23.62,23.62,25100.0,17.3473,17.3547,17.3473,17.3473,25100.0
2011-12-16 10:55:00,23.63,23.63,23.59,23.63,180300.0,17.3547,17.3547,17.3253,17.3547,180300.0
2011-12-16 11:00:00,23.63,23.67,23.6,23.62,49000.0,17.3547,17.3841,17.3327,17.3473,49000.0
2011-12-16 11:05:00,23.61,23.62,23.55,23.57,97700.0,17.34,17.3473,17.2959,17.3106,97700.0
2011-12-16 11:10:00,23.57,23.59,23.56,23.59,15000.0,17.3106,17.3253,17.3033,17.3253,15000.0
2011-12-16 11:15:00,23.59,23.59,23.57,23.58,18200.0,17.3253,17.3253,17.3106,17.318,18200.0
2011-12-16 11:20:00,23.58,23.58,23.55,23.58,21200.0,17.318,17.318,17.2959,17.318,21200.0
2011-12-16 11:25:00,23.58,23.63,23.57,23.63,148300.0,17.318,17.3547,17.3106,17.3547,148300.0
2011-12-16 11:30:00,23.63,23.64,23.61,23.62,25000.0,17.3547,17.362,17.34,17.3473,25000.0
2011-12-16 11:35:00,23.61,23.61,23.59,23.6,74900.0,17.34,17.34,17.3253,17.3327,74900.0
2011-12-16 11:40:00,23.6,23.61,23.59,23.6,30100.0,17.3327,17.34,17.3253,17.3327,30100.0
2011-12-16 11:45:00,23.6,23.6,23.58,23.58,26600.0,17.3327,17.3327,17.318,17.318,26600.0
2011-12-16 11:50:00,23.58,23.59,23.55,23.55,62000.0,17.318,17.3253,17.2959,17.2959,62000.0
2011-12-16 11:55:00,23.55,23.55,23.46,23.46,63800.0,17.2959,17.2959,17.2298,17.2298,63800.0
2011-12-16 12:00:00,23.45,23.45,23.35,23.44,26400.0,17.2225,17.2225,17.1491,17.2152,26400.0
2011-12-16 12:05:00,23.45,23.47,23.43,23.47,50200.0,17.2225,17.2372,17.2078,17.2372,50200.0
2011-12-16 12:10:00,23.48,23.51,23.48,23.49,15800.0,17.2445,17.2666,17.2445,17.2519,15800.0
2011-12-16 12:15:00,23.5,23.51,23.48,23.49,38100.0,17.2592,17.2666,17.2445,17.2519,38100.0
2011-12-16 12:20:00,23.49,23.49,23.45,23.46,15500.0,17.2519,17.2519,17.2225,17.2298,15500.0
2011-12-16 12:25:00,23.46,23.46,23.41,23.41,6400.0,17.2298,17.2298,17.1931,17.1931,6400.0
2011-12-16 12:30:00,23.41,23.41,23.34,23.34,45200.0,17.1931,17.1931,17.1417,17.1417,45200.0
2011-12-16 12:35:00,23.35,23.35,23.28,23.3,25500.0,17.1491,17.1491,17.0976,17.1123,25500.0
2011-12-16 12:40:00,23.3,23.38,23.3,23.33,47400.0,17.1123,17.1711,17.1123,17.1344,47400.0
2011-12-16 12:45:00,23.32,23.35,23.29,23.33,35600.0,17.127,17.1491,17.105,17.1344,35600.0
2011-12-16 12:50:00,23.36,23.37,23.29,23.34,22300.0,17.1564,17.1637,17.105,17.1417,22300.0
2011-12-16 12:55:00,23.33,23.37,23.3,23.34,22200.0,17.1344,17.1637,17.1123,17.1417,22200.0
2011-12-16 13:00:00,23.34,23.39,23.33,23.35,54900.0,17.1417,17.1784,17.1344,17.1491,54900.0
2011-12-16 13:05:00,23.35,23.35,23.31,23.34,58000.0,17.1491,17.1491,17.1197,17.1417,58000.0
2011-12-16 13:10:00,23.34,23.4,23.34,23.4,74000.0,17.1417,17.1858,17.1417,17.1858,74000.0
2011-12-16 13:15:00,23.39,23.4,23.37,23.4,61800.0,17.1784,17.1858,17.1637,17.1858,61800.0
2011-12-16 13:20:00,23.4,23.42,23.4,23.42,46100.0,17.1858,17.2005,17.1858,17.2005,46100.0
2011-12-16 13:25:00,23.41,23.41,23.39,23.39,48200.0,17.1931,17.1931,17.1784,17.1784,48200.0
2011-12-16 13:30:00,23.39,23.42,23.39,23.4,63300.0,17.1784,17.2005,17.1784,17.1858,63300.0
2011-12-16 13:35:00,23.4,23.4,23.33,23.35,22400.0,17.1858,17.1858,17.1344,17.1491,22400.0
2011-12-16 13:40:00,23.36,23.39,23.35,23.39,118400.0,17.1564,17.1784,17.1491,17.1784,118400.0
2011-12-16 13:45:00,23.38,23.43,23.38,23.43,86500.0,17.1711,17.2078,17.1711,17.2078,86500.0
2011-12-16 13:50:00,23.44,23.46,23.42,23.45,114500.0,17.2152,17.2298,17.2005,17.2225,114500.0
2011-12-16 13:55:00,23.45,23.46,23.34,23.37,45800.0,17.2225,17.2298,17.1417,17.1637,45800.0
2011-12-16 14:00:00,23.38,23.39,23.33,23.35,16600.0,17.1711,17.1784,17.1344,17.1491,16600.0
2011-12-16 14:05:00,23.34,23.37,23.34,23.34,23200.0,17.1417,17.1637,17.1417,17.1417,23200.0
2011-12-16 14:10:00,23.35,23.35,23.3,23.34,22500.0,17.1491,17.1491,17.1123,17.1417,22500.0
2011-12-16 14:15:00,23.34,23.34,23.3,23.31,14200.0,17.1417,17.1417,17.1123,17.1197,14200.0
2011-12-16 14:20:00,23.31,23.31,23.26,23.27,18000.0,17.1197,17.1197,17.083,17.0903,18000.0
2011-12-16 14:25:00,23.27,23.28,23.26,23.27,13200.0,17.0903,17.0976,17.083,17.0903,13200.0
2011-12-16 14:30:00,23.27,23.31,23.23,23.3,53900.0,17.0903,17.1197,17.0609,17.1123,53900.0
2011-12-16 14:35:00,23.29,23.29,23.27,23.27,51600.0,17.105,17.105,17.0903,17.0903,51600.0
2011-12-16 14:40:00,23.27,23.28,23.24,23.24,13400.0,17.0903,17.0976,17.0683,17.0683,13400.0
2011-12-16 14:45:00,23.24,23.3,23.23,23.29,27700.0,17.0683,17.1123,17.0609,17.105,27700.0
2011-12-16 14:50:00,23.28,23.3,23.28,23.29,11200.0,17.0976,17.1123,17.0976,17.105,11200.0
2011-12-16 14:55:00,23.29,23.3,23.25,23.25,15900.0,17.105,17.1123,17.0756,17.0756,15900.0
2011-12-16 15:00:00,23.25,23.28,23.25,23.27,15900.0,17.0756,17.0976,17.0756,17.0903,15900.0
2011-12-16 15:05:00,23.26,23.27,23.25,23.26,8100.0,17.083,17.0903,17.0756,17.083,8100.0
2011-12-16 15:10:00,23.26,23.32,23.26,23.31,45300.0,17.083,17.127,17.083,17.1197,45300.0
2011-12-16 15:15:00,23.32,23.33,23.29,23.3,27100.0,17.127,17.1344,17.105,17.1123,27100.0
2011-12-16 15:20:00,23.29,23.32,23.23,23.24,65700.0,17.105,17.127,17.0609,17.0683,65700.0
2011-12-16 15:25:00,23.25,23.32,23.25,23.29,115300.0,17.0756,17.127,17.0756,17.105,115300.0
2011-12-16 15:30:00,23.29,23.36,23.29,23.32,106300.0,17.105,17.1564,17.105,17.127,106300.0
2011-12-16 15:35:00,23.31,23.36,23.3,23.31,42000.0,17.1197,17.1564,17.1123,17.1197,42000.0
2011-12-16 15:40:00,23.31,23.35,23.28,23.3,68600.0,17.1197,17.1491,17.0976,17.1123,68600.0
2011-12-16 15:45:00,23.29,23.32,23.27,23.31,35300.0,17.105,17.127,17.0903,17.1197,35300.0
2011-12-16 15:50:00,23.31,23.31,23.25,23.29,54300.0,17.1197,17.1197,17.0756,17.105,54300.0
2011-12-16 15:55:00,23.29,23.37,23.27,23.35,159400.0,17.105,17.1637,17.0903,17.1491,159400.0
2011-12-19 09:30:00,23.53,23.6,23.47,23.59,38400.0,17.2813,17.3327,17.2372,17.3253,38400.0
2011-12-19 09:35:00,23.58,23.59,23.5,23.53,53200.0,17.318,17.3253,17.2592,17.2813,53200.0
2011-12-19 09:40:00,23.52,23.54,23.47,23.48,23400.0,17.2739,17.2886,17.2372,17.2445,23400.0
2011-12-19 09:45:00,23.48,23.49,23.43,23.47,14900.0,17.2445,17.2519,17.2078,17.2372,14900.0
2011-12-19 09:50:00,23.47,23.48,23.38,23.4,10900.0,17.2372,17.2445,17.1711,17.1858,10900.0
2011-12-19 09:55:00,23.41,23.43,23.33,23.43,29800.0,17.1931,17.2078,17.1344,17.2078,29800.0
2011-12-19 10:00:00,23.42,23.43,23.31,23.34,53700.0,17.2005,17.2078,17.1197,17.1417,53700.0
2011-12-19 10:05:00,23.33,23.36,23.31,23.31,10900.0,17.1344,17.1564,17.1197,17.1197,10900.0
2011-12-19 10:10:00,23.3,23.34,23.27,23.33,8500.0,17.1123,17.1417,17.0903,17.1344,8500.0
2011-12-19 10:15:00,23.33,23.37,23.28,23.28,41900.0,17.1344,17.1637,17.0976,17.0976,41900.0
2011-12-19 10:20:00,23.29,23.33,23.27,23.27,33000.0,17.105,17.1344,17.0903,17.0903,33000.0
2011-12-19 10:25:00,23.27,23.3,23.27,23.28,9300.0,17.0903,17.1123,17.0903,17.0976,9300.0
2011-12-19 10:30:00,23.31,23.37,23.29,23.36,14000.0,17.1197,17.1637,17.105,17.1564,14000.0
2011-12-19 10:35:00,23.35,23.36,23.34,23.34,6400.0,17.1491,17.1564,17.1417,17.1417,6400.0
2011-12-19 10:40:00,23.33,23.34,23.29,23.29,6200.0,17.1344,17.1417,17.105,17.105,6200.0
2011-12-19 10:45:00,23.3,23.3,23.19,23.21,12400.0,17.1123,17.1123,17.0315,17.0462,12400.0
2011-12-19 10:50:00,23.2,23.21,23.17,23.21,49600.0,17.0389,17.0462,17.0169,17.0462,49600.0
2011-12-19 10:55:00,23.2,23.2,23.12,23.13,6600.0,17.0389,17.0389,16.9801,16.9875,6600.0
2011-12-19 11:00:00,23.15,23.15,23.02,23.03,4900.0,17.0022,17.0022,16.9067,16.914,4900.0
2011-12-19 11:05:00,23.02,23.03,22.94,22.94,12100.0,16.9067,16.914,16.8479,16.8479,12100.0
2011-12-19 11:10:00,22.98,22.99,22.95,22.98,8400.0,16.8773,16.8847,16.8553,16.8773,8400.0
2011-12-19 11:15:00,22.98,22.99,22.96,22.98,11500.0,16.8773,16.8847,16.8626,16.8773,11500.0
2011-12-19 11:20:00,22.99,22.99,22.95,22.98,3800.0,16.8847,16.8847,16.8553,16.8773,3800.0
2011-12-19 11:25:00,22.98,23.06,22.98,23.06,18900.0,16.8773,16.9361,16.8773,16.9361,18900.0
2011-12-19 11:30:00,23.06,23.06,23.01,23.03,7100.0,16.9361,16.9361,16.8993,16.914,7100.0
2011-12-19 11:35:00,23.03,23.03,22.94,22.95,11800.0,16.914,16.914,16.8479,16.8553,11800.0
2011-12-19 11:40:00,22.94,22.94,22.87,22.88,11100.0,16.8479,16.8479,16.7965,16.8039,11100.0
2011-12-19 11:45:00,22.87,22.89,22.83,22.88,14900.0,16.7965,16.8112,16.7671,16.8039,14900.0
2011-12-19 11:50:00,22.89,22.91,22.89,22.89,6100.0,16.8112,16.8259,16.8112,16.8112,6100.0
2011-12-19 11:55:00,22.9,22.9,22.87,22.87,11500.0,16.8186,16.8186,16.7965,16.7965,11500.0
2011-12-19 12:00:00,22.86,22.98,22.86,22.94,14100.0,16.7892,16.8773,16.7892,16.8479,14100.0
2011-12-19 12:05:00,22.93,22.98,22.93,22.98,4500.0,16.8406,16.8773,16.8406,16.8773,4500.0
2011-12-19 12:10:00,22.98,22.98,22.94,22.95,8100.0,16.8773,16.8773,16.8479,16.8553,8100.0
2011-12-19 12:15:00,22.96,22.97,22.95,22.95,62700.0,16.8626,16.87,16.8553,16.8553,62700.0
2011-12-19 12:20:00,22.95,22.98,22.95,22.97,3900.0,16.8553,16.8773,16.8553,16.87,3900.0
2011-12-19 12:25:00,22.96,22.99,22.96,22.98,2500.0,16.8626,16.8847,16.8626,16.8773,2500.0
2011-12-19 12:30:00,22.97,22.97,22.91,22.93,10600.0,16.87,16.87,16.8259,16.8406,10600.0
2011-12-19 12:35:00,22.93,22.94,22.89,22.92,3700.0,16.8406,16.8479,16.8112,16.8332,3700.0
2011-12-19 12:40:00,22.93,22.96,22.91,22.93,6400.0,16.8406,16.8626,16.8259,16.8406,6400.0
2011-12-19 12:45:00,22.93,22.97,22.93,22.95,3000.0,16.8406,16.87,16.8406,16.8553,3000.0
2011-12-19 12:50:00,22.96,22.99,22.95,22.99,10200.0,16.8626,16.8847,16.8553,16.8847,10200.0
2011-12-19 12:55:00,22.99,23.06,22.99,23.06,21800.0,16.8847,16.9361,16.8847,16.9361,21800.0
2011-12-19 13:00:00,23.07,23.07,23.05,23.06,3400.0,16.9434,16.9434,16.9287,16.9361,3400.0
2011-12-19 13:05:00,23.05,23.06,23.04,23.06,3200.0,16.9287,16.9361,16.9214,16.9361,3200.0
2011-12-19 13:10:00,23.06,23.06,23.01,23.01,11300.0,16.9361,16.9361,16.8993,16.8993,11300.0
2011-12-19 13:15:00,23.0,23.0,22.98,22.99,11100.0,16.892,16.892,16.8773,16.8847,11100.0
2011-12-19 13:20:00,22.99,22.99,22.96,22.99,7200.0,16.8847,16.8847,16.8626,16.8847,7200.0
2011-12-19 13:25:00,23.0,23.01,22.97,22.99,6100.0,16.892,16.8993,16.87,16.8847,6100.0
2011-12-19 13:30:00,22.99,23.0,22.97,22.97,3100.0,16.8847,16.892,16.87,16.87,3100.0
2011-12-19 13:35:00,22.96,22.96,22.93,22.94,3500.0,16.8626,16.8626,16.8406,16.8479,3500.0
2011-12-19 13:40:00,22.95,22.96,22.93,22.96,1300.0,16.8553,16.8626,16.8406,16.8626,1300.0
2011-12-19 13:45:00,22.96,23.01,22.96,23.01,8200.0,16.8626,16.8993,16.8626,16.8993,8200.0
2011-12-19 13:50:00,23.03,23.09,23.03,23.09,16400.0,16.914,16.9581,16.914,16.9581,16400.0
2011-12-19 13:55:00,23.08,23.08,23.05,23.07,8300.0,16.9508,16.9508,16.9287,16.9434,8300.0
2011-12-19 14:00:00,23.06,23.06,23.02,23.04,9100.0,16.9361,16.9361,16.9067,16.9214,9100.0
2011-12-19 14:05:00,23.04,23.04,23.01,23.02,12300.0,16.9214,16.9214,16.8993,16.9067,12300.0
2011-12-19 14:10:00,23.02,23.02,22.99,23.0,41900.0,16.9067,16.9067,16.8847,16.892,41900.0
2011-12-19 14:15:00,23.0,23.02,22.96,22.96,40300.0,16.892,16.9067,16.8626,16.8626,40300.0
2011-12-19 14:20:00,22.97,22.99,22.95,22.97,41300.0,16.87,16.8847,16.8553,16.87,41300.0
2011-12-19 14:25:00,22.98,23.01,22.97,22.98,25500.0,16.8773,16.8993,16.87,16.8773,25500.0
2011-12-19 14:30:00,22.98,23.0,22.97,23.0,21200.0,16.8773,16.892,16.87,16.892,21200.0
2011-12-19 14:35:00,23.0,23.0,22.96,22.98,39400.0,16.892,16.892,16.8626,16.8773,39400.0
2011-12-19 14:40:00,22.98,23.02,22.98,23.01,40800.0,16.8773,16.9067,16.8773,16.8993,40800.0
2011-12-19 14:45:00,23.01,23.01,22.96,23.0,119200.0,16.8993,16.8993,16.8626,16.892,119200.0
2011-12-19 14:50:00,22.99,23.0,22.97,22.98,5900.0,16.8847,16.892,16.87,16.8773,5900.0
2011-12-19 14:55:00,22.98,23.02,22.98,23.01,9700.0,16.8773,16.9067,16.8773,16.8993,9700.0
2011-12-19 15:00:00,23.02,23.02,22.87,22.87,21900.0,16.9067,16.9067,16.7965,16.7965,21900.0
2011-12-19 15:05:00,22.88,22.9,22.78,22.8,58700.0,16.8039,16.8186,16.7304,16.7451,58700.0
2011-12-19 15:10:00,22.79,22.81,22.76,22.78,35500.0,16.7378,16.7525,16.7157,16.7304,35500.0
2011-12-19 15:15:00,22.77,22.83,22.74,22.83,19500.0,16.7231,16.7671,16.701,16.7671,19500.0
2011-12-19 15:20:00,22.82,22.82,22.76,22.77,9200.0,16.7598,16.7598,16.7157,16.7231,9200.0
2011-12-19 15:25:00,22.76,22.81,22.75,22.76,124200.0,16.7157,16.7525,16.7084,16.7157,124200.0
2011-12-19 15:30:00,22.75,22.77,22.71,22.71,110000.0,16.7084,16.7231,16.679,16.679,110000.0
2011-12-19 15:35:00,22.7,22.78,22.7,22.78,32600.0,16.6717,16.7304,16.6717,16.7304,32600.0
2011-12-19 15:40:00,22.77,22.78,22.71,22.75,43100.0,16.7231,16.7304,16.679,16.7084,43100.0
2011-12-19 15:45:00,22.75,22.81,22.74,22.78,46400.0,16.7084,16.7525,16.701,16.7304,46400.0
2011-12-19 15:50:00,22.77,22.79,22.75,22.79,170000.0,16.7231,16.7378,16.7084,16.7378,170000.0
2011-12-19 15:55:00,22.79,22.84,22.78,22.83,294400.0,16.7378,16.7745,16.7304,16.7671,294400.0
2011-12-20 09:30:00,23.35,23.45,23.21,23.41,23900.0,17.1491,17.2225,17.0462,17.1931,23900.0
2011-12-20 09:35:00,23.44,23.58,23.42,23.49,51300.0,17.2152,17.318,17.2005,17.2519,51300.0
2011-12-20 09:40:00,23.52,23.59,23.5,23.54,35700.0,17.2739,17.3253,17.2592,17.2886,35700.0
2011-12-20 09:45:00,23.54,23.58,23.42,23.43,28600.0,17.2886,17.318,17.2005,17.2078,28600.0
2011-12-20 09:50:00,23.44,23.44,23.38,23.4,26900.0,17.2152,17.2152,17.1711,17.1858,26900.0
2011-12-20 09:55:00,23.4,23.47,23.38,23.47,15900.0,17.1858,17.2372,17.1711,17.2372,15900.0
2011-12-20 10:00:00,23.48,23.51,23.47,23.5,28100.0,17.2445,17.2666,17.2372,17.2592,28100.0
2011-12-20 10:05:00,23.5,23.52,23.46,23.49,14000.0,17.2592,17.2739,17.2298,17.2519,14000.0
2011-12-20 10:10:00,23.5,23.5,23.47,23.49,2300.0,17.2592,17.2592,17.2372,17.2519,2300.0
2011-12-20 10:15:00,23.51,23.51,23.45,23.46,6800.0,17.2666,17.2666,17.2225,17.2298,6800.0
2011-12-20 10:20:00,23.46,23.5,23.46,23.48,8200.0,17.2298,17.2592,17.2298,17.2445,8200.0
2011-12-20 10:25:00,23.49,23.59,23.49,23.58,12700.0,17.2519,17.3253,17.2519,17.318,12700.0
2011-12-20 10:30:00,23.59,23.6,23.57,23.59,30400.0,17.3253,17.3327,17.3106,17.3253,30400.0
2011-12-20 10:35:00,23.59,23.61,23.58,23.58,11700.0,17.3253,17.34,17.318,17.318,11700.0
2011-12-20 10:40:00,23.59,23.62,23.57,23.58,15000.0,17.3253,17.3473,17.3106,17.318,15000.0
2011-12-20 10:45:00,23.58,23.59,23.57,23.59,33700.0,17.318,17.3253,17.3106,17.3253,33700.0
2011-12-20 10:50:00,23.59,23.62,23.59,23.6,22000.0,17.3253,17.3473,17.3253,17.3327,22000.0
2011-12-20 10:55:00,23.6,23.64,23.59,23.6,15600.0,17.3327,17.362,17.3253,17.3327,15600.0
2011-12-20 11:00:00,23.61,23.68,23.61,23.66,43800.0,17.34,17.3914,17.34,17.3767,43800.0
2011-12-20 11:05:00,23.67,23.69,23.65,23.65,4300.0,17.3841,17.3988,17.3694,17.3694,4300.0
2011-12-20 11:10:00,23.65,23.67,23.64,23.66,3200.0,17.3694,17.3841,17.362,17.3767,3200.0
2011-12-20 11:15:00,23.65,23.68,23.65,23.68,2300.0,17.3694,17.3914,17.3694,17.3914,2300.0
2011-12-20 11:20:00,23.68,23.68,23.62,23.63,10300.0,17.3914,17.3914,17.3473,17.3547,10300.0
2011-12-20 11:25:00,23.63,23.64,23.58,23.6,13800.0,17.3547,17.362,17.318,17.3327,13800.0
2011-12-20 11:30:00,23.61,23.63,23.61,23.61,5400.0,17.34,17.3547,17.34,17.34,5400.0
2011-12-20 11:35:00,23.61,23.63,23.55,23.56,4500.0,17.34,17.3547,17.2959,17.3033,4500.0
2011-12-20 11:40:00,23.57,23.57,23.56,23.57,1900.0,17.3106,17.3106,17.3033,17.3106,1900.0
2011-12-20 11:45:00,23.56,23.64,23.56,23.64,4400.0,17.3033,17.362,17.3033,17.362,4400.0
2011-12-20 11:50:00,23.65,23.66,23.53,23.59,37500.0,17.3694,17.3767,17.2813,17.3253,37500.0
2011-12-20 11:55:00,23.59,23.62,23.59,23.61,900.0,17.3253,17.3473,17.3253,17.34,900.0
2011-12-20 12:00:00,23.61,23.61,23.57,23.57,3500.0,17.34,17.34,17.3106,17.3106,3500.0
2011-12-20 12:05:00,23.57,23.59,23.56,23.58,7300.0,17.3106,17.3253,17.3033,17.318,7300.0
2011-12-20 12:10:00,23.59,23.6,23.59,23.6,2700.0,17.3253,17.3327,17.3253,17.3327,2700.0
2011-12-20 12:15:00,23.59,23.62,23.58,23.6,5200.0,17.3253,17.3473,17.318,17.3327,5200.0
2011-12-20 12:20:00,23.59,23.62,23.59,23.61,10900.0,17.3253,17.3473,17.3253,17.34,10900.0
2011-12-20 12:25:00,23.62,23.63,23.6,23.61,1800.0,17.3473,17.3547,17.3327,17.34,1800.0
2011-12-20 12:30:00,23.61,23.62,23.6,23.61,2500.0,17.34,17.3473,17.3327,17.34,2500.0
2011-12-20 12:35:00,23.62,23.62,23.6,23.6,3400.0,17.3473,17.3473,17.3327,17.3327,3400.0
2011-12-20 12:40:00,23.6,23.62,23.6,23.61,1500.0,17.3327,17.3473,17.3327,17.34,1500.0
2011-12-20 12:45:00,23.6,23.6,23.59,23.6,1600.0,17.3327,17.3327,17.3253,17.3327,1600.0
2011-12-20 12:50:00,23.61,23.62,23.6,23.62,900.0,17.34,17.3473,17.3327,17.3473,900.0
2011-12-20 12:55:00,23.6,23.63,23.59,23.62,5500.0,17.3327,17.3547,17.3253,17.3473,5500.0
2011-12-20 13:00:00,23.63,23.65,23.62,23.62,11200.0,17.3547,17.3694,17.3473,17.3473,11200.0
2011-12-20 13:05:00,23.61,23.62,23.58,23.62,4700.0,17.34,17.3473,17.318,17.3473,4700.0
2011-12-20 13:10:00,23.64,23.64,23.6,23.6,3300.0,17.362,17.362,17.3327,17.3327,3300.0
2011-12-20 13:15:00,23.6,23.62,23.59,23.61,3200.0,17.3327,17.3473,17.3253,17.34,3200.0
2011-12-20 13:20:00,23.6,23.65,23.6,23.63,3900.0,17.3327,17.3694,17.3327,17.3547,3900.0
2011-12-20 13:25:00,23.63,23.65,23.62,23.62,1300.0,17.3547,17.3694,17.3473,17.3473,1300.0
2011-12-20 13:30:00,23.63,23.63,23.6,23.62,2600.0,17.3547,17.3547,17.3327,17.3473,2600.0
2011-12-20 13:35:00,23.62,23.64,23.62,23.63,1200.0,17.3473,17.362,17.3473,17.3547,1200.0
2011-12-20 13:40:00,23.63,23.66,23.62,23.66,4000.0,17.3547,17.3767,17.3473,17.3767,4000.0
2011-12-20 13:45:00,23.66,23.66,23.63,23.65,1400.0,17.3767,17.3767,17.3547,17.3694,1400.0
2011-12-20 13:50:00,23.66,23.66,23.64,23.65,58800.0,17.3767,17.3767,17.362,17.3694,58800.0
2011-12-20 13:55:00,23.64,23.67,23.64,23.65,1700.0,17.362,17.3841,17.362,17.3694,1700.0
2011-12-20 14:00:00,23.66,23.68,23.61,23.65,12400.0,17.3767,17.3914,17.34,17.3694,12400.0
2011-12-20 14:05:00,23.64,23.69,23.63,23.69,4900.0,17.362,17.3988,17.3547,17.3988,4900.0
2011-12-20 14:10:00,23.68,23.69,23.67,23.67,3700.0,17.3914,17.3988,17.3841,17.3841,3700.0
2011-12-20 14:15:00,23.67,23.7,23.67,23.69,5300.0,17.3841,17.4061,17.3841,17.3988,5300.0
2011-12-20 14:20:00,23.69,23.71,23.69,23.69,19900.0,17.3988,17.4134,17.3988,17.3988,19900.0
2011-12-20 14:25:00,23.69,23.75,23.69,23.75,38300.0,17.3988,17.4428,17.3988,17.4428,38300.0
2011-12-20 14:30:00,23.75,23.78,23.75,23.77,10900.0,17.4428,17.4649,17.4428,17.4575,10900.0
2011-12-20 14:35:00,23.78,23.79,23.77,23.78,11200.0,17.4649,17.4722,17.4575,17.4649,11200.0
2011-12-20 14:40:00,23.77,23.84,23.77,23.83,14400.0,17.4575,17.5089,17.4575,17.5016,14400.0
2011-12-20 14:45:00,23.83,23.83,23.78,23.79,12400.0,17.5016,17.5016,17.4649,17.4722,12400.0
2011-12-20 14:50:00,23.8,23.83,23.8,23.81,5100.0,17.4795,17.5016,17.4795,17.4869,5100.0
2011-12-20 14:55:00,23.81,23.81,23.77,23.78,7400.0,17.4869,17.4869,17.4575,17.4649,7400.0
2011-12-20 15:00:00,23.77,23.78,23.77,23.78,9100.0,17.4575,17.4649,17.4575,17.4649,9100.0
2011-12-20 15:05:00,23.78,23.82,23.76,23.8,52000.0,17.4649,17.4942,17.4502,17.4795,52000.0
2011-12-20 15:10:00,23.8,23.8,23.79,23.8,4700.0,17.4795,17.4795,17.4722,17.4795,4700.0
2011-12-20 15:15:00,23.8,23.81,23.76,23.77,49500.0,17.4795,17.4869,17.4502,17.4575,49500.0
2011-12-20 15:20:00,23.77,23.79,23.75,23.76,37200.0,17.4575,17.4722,17.4428,17.4502,37200.0
2011-12-20 15:25:00,23.76,23.81,23.75,23.81,12400.0,17.4502,17.4869,17.4428,17.4869,12400.0
2011-12-20 15:30:00,23.81,23.81,23.74,23.75,37800.0,17.4869,17.4869,17.4355,17.4428,37800.0
2011-12-20 15:35:00,23.74,23.81,23.73,23.78,30500.0,17.4355,17.4869,17.4281,17.4649,30500.0
2011-12-20 15:40:00,23.79,23.84,23.77,23.8,52000.0,17.4722,17.5089,17.4575,17.4795,52000.0
2011-12-20 15:45:00,23.81,23.84,23.76,23.77,58400.0,17.4869,17.5089,17.4502,17.4575,58400.0
2011-12-20 15:50:00,23.78,23.81,23.77,23.78,30800.0,17.4649,17.4869,17.4575,17.4649,30800.0
2011-12-20 15:55:00,23.78,23.79,23.74,23.77,127800.0,17.4649,17.4722,17.4355,17.4575,127800.0
2011-12-21 09:30:00,23.66,23.74,23.52,23.53,23700.0,17.3767,17.4355,17.2739,17.2813,23700.0
2011-12-21 09:35:00,23.53,23.6,23.48,23.59,27400.0,17.2813,17.3327,17.2445,17.3253,27400.0
2011-12-21 09:40:00,23.59,23.61,23.59,23.6,3300.0,17.3253,17.34,17.3253,17.3327,3300.0
2011-12-21 09:45:00,23.62,23.7,23.62,23.66,19100.0,17.3473,17.4061,17.3473,17.3767,19100.0
2011-12-21 09:50:00,23.67,23.73,23.65,23.69,9300.0,17.3841,17.4281,17.3694,17.3988,9300.0
2011-12-21 09:55:00,23.68,23.71,23.64,23.7,30200.0,17.3914,17.4134,17.362,17.4061,30200.0
2011-12-21 10:00:00,23.7,23.73,23.59,23.72,45600.0,17.4061,17.4281,17.3253,17.4208,45600.0
2011-12-21 10:05:00,23.73,23.75,23.67,23.72,20100.0,17.4281,17.4428,17.3841,17.4208,20100.0
2011-12-21 10:10:00,23.72,23.84,23.72,23.82,26500.0,17.4208,17.5089,17.4208,17.4942,26500.0
2011-12-21 10:15:00,23.81,23.83,23.77,23.78,12100.0,17.4869,17.5016,17.4575,17.4649,12100.0
2011-12-21 10:20:00,23.8,23.83,23.75,23.75,133000.0,17.4795,17.5016,17.4428,17.4428,133000.0
2011-12-21 10:25:00,23.75,23.75,23.68,23.68,62900.0,17.4428,17.4428,17.3914,17.3914,62900.0
2011-12-21 10:30:00,23.69,23.73,23.68,23.73,19600.0,17.3988,17.4281,17.3914,17.4281,19600.0
2011-12-21 10:35:00,23.72,23.73,23.67,23.69,11600.0,17.4208,17.4281,17.3841,17.3988,11600.0
2011-12-21 10:40:00,23.7,23.71,23.6,23.63,12900.0,17.4061,17.4134,17.3327,17.3547,12900.0
2011-12-21 10:45:00,23.62,23.7,23.62,23.69,12000.0,17.3473,17.4061,17.3473,17.3988,12000.0
2011-12-21 10:50:00,23.69,23.69,23.65,23.69,4600.0,17.3988,17.3988,17.3694,17.3988,4600.0
2011-12-21 10:55:00,23.68,23.7,23.63,23.64,15000.0,17.3914,17.4061,17.3547,17.362,15000.0
2011-12-21 11:00:00,23.65,23.67,23.63,23.64,7200.0,17.3694,17.3841,17.3547,17.362,7200.0
2011-12-21 11:05:00,23.63,23.67,23.61,23.66,4600.0,17.3547,17.3841,17.34,17.3767,4600.0
2011-12-21 11:10:00,23.66,23.66,23.64,23.65,2900.0,17.3767,17.3767,17.362,17.3694,2900.0
2011-12-21 11:15:00,23.64,23.64,23.61,23.61,3700.0,17.362,17.362,17.34,17.34,3700.0
2011-12-21 11:20:00,23.61,23.64,23.6,23.64,3700.0,17.34,17.362,17.3327,17.362,3700.0
2011-12-21 11:25:00,23.63,23.67,23.61,23.66,4100.0,17.3547,17.3841,17.34,17.3767,4100.0
2011-12-21 11:30:00,23.67,23.7,23.66,23.7,7600.0,17.3841,17.4061,17.3767,17.4061,7600.0
2011-12-21 11:35:00,23.7,23.7,23.67,23.68,4200.0,17.4061,17.4061,17.3841,17.3914,4200.0
2011-12-21 11:40:00,23.69,23.71,23.64,23.71,5600.0,17.3988,17.4134,17.362,17.4134,5600.0
2011-12-21 11:45:00,23.72,23.73,23.71,23.72,8300.0,17.4208,17.4281,17.4134,17.4208,8300.0
2011-12-21 11:50:00,23.71,23.75,23.7,23.74,21000.0,17.4134,17.4428,17.4061,17.4355,21000.0
2011-12-21 11:55:00,23.74,23.77,23.7,23.77,15900.0,17.4355,17.4575,17.4061,17.4575,15900.0
2011-12-21 12:00:00,23.77,23.8,23.76,23.78,7100.0,17.4575,17.4795,17.4502,17.4649,7100.0
2011-12-21 12:05:00,23.79,23.79,23.66,23.69,8300.0,17.4722,17.4722,17.3767,17.3988,8300.0
2011-12-21 12:10:00,23.69,23.7,23.68,23.7,2000.0,17.3988,17.4061,17.3914,17.4061,2000.0
2011-12-21 12:15:00,23.69,23.73,23.68,23.73,2000.0,17.3988,17.4281,17.3914,17.4281,2000.0
2011-12-21 12:20:00,23.75,23.75,23.67,23.67,7200.0,17.4428,17.4428,17.3841,17.3841,7200.0
2011-12-21 12:25:00,23.66,23.67,23.61,23.65,14100.0,17.3767,17.3841,17.34,17.3694,14100.0
2011-12-21 12:30:00,23.65,23.69,23.65,23.69,5700.0,17.3694,17.3988,17.3694,17.3988,5700.0
2011-12-21 12:35:00,23.68,23.78,23.67,23.76,8700.0,17.3914,17.4649,17.3841,17.4502,8700.0
2011-12-21 12:40:00,23.74,23.76,23.74,23.75,3300.0,17.4355,17.4502,17.4355,17.4428,3300.0
2011-12-21 12:45:00,23.75,23.79,23.74,23.77,3000.0,17.4428,17.4722,17.4355,17.4575,3000.0
2011-12-21 12:50:00,23.77,23.78,23.76,23.77,1900.0,17.4575,17.4649,17.4502,17.4575,1900.0
2011-12-21 12:55:00,23.77,23.82,23.77,23.79,10800.0,17.4575,17.4942,17.4575,17.4722,10800.0
2011-12-21 13:00:00,23.8,23.87,23.79,23.81,29000.0,17.4795,17.531,17.4722,17.4869,29000.0
2011-12-21 13:05:00,23.83,23.86,23.82,23.83,4500.0,17.5016,17.5236,17.4942,17.5016,4500.0
2011-12-21 13:10:00,23.82,23.82,23.79,23.79,3000.0,17.4942,17.4942,17.4722,17.4722,3000.0
2011-12-21 13:15:00,23.8,23.81,23.77,23.79,5000.0,17.4795,17.4869,17.4575,17.4722,5000.0
2011-12-21 13:20:00,23.8,23.83,23.79,23.83,6700.0,17.4795,17.5016,17.4722,17.5016,6700.0
2011-12-21 13:25:00,23.83,23.85,23.82,23.85,84400.0,17.5016,17.5163,17.4942,17.5163,84400.0
2011-12-21 13:30:00,23.85,23.85,23.82,23.83,24600.0,17.5163,17.5163,17.4942,17.5016,24600.0
2011-12-21 13:35:00,23.83,23.87,23.83,23.86,18000.0,17.5016,17.531,17.5016,17.5236,18000.0
2011-12-21 13:40:00,23.85,23.86,23.78,23.78,7600.0,17.5163,17.5236,17.4649,17.4649,7600.0
2011-12-21 13:45:00,23.79,23.86,23.79,23.86,6400.0,17.4722,17.5236,17.4722,17.5236,6400.0
2011-12-21 13:50:00,23.84,23.91,23.84,23.88,19500.0,17.5089,17.5603,17.5089,17.5383,19500.0
2011-12-21 13:55:00,23.89,23.95,23.89,23.94,6800.0,17.5456,17.5897,17.5456,17.5824,6800.0
2011-12-21 14:00:00,23.95,23.97,23.91,23.95,11100.0,17.5897,17.6044,17.5603,17.5897,11100.0
2011-12-21 14:05:00,23.95,23.95,23.91,23.92,7300.0,17.5897,17.5897,17.5603,17.5677,7300.0
2011-12-21 14:10:00,23.93,23.94,23.91,23.92,10800.0,17.575,17.5824,17.5603,17.5677,10800.0
2011-12-21 14:15:00,23.94,23.94,23.89,23.92,7300.0,17.5824,17.5824,17.5456,17.5677,7300.0
2011-12-21 14:20:00,23.92,23.94,23.89,23.92,10100.0,17.5677,17.5824,17.5456,17.5677,10100.0
2011-12-21 14:25:00,23.93,23.96,23.92,23.93,14700.0,17.575,17.5971,17.5677,17.575,14700.0
2011-12-21 14:30:00,23.94,23.96,23.9,23.9,12300.0,17.5824,17.5971,17.553,17.553,12300.0
2011-12-21 14:35:00,23.92,23.99,23.91,23.95,12700.0,17.5677,17.6191,17.5603,17.5897,12700.0
2011-12-21 14:40:00,23.95,24.0,23.94,23.96,16600.0,17.5897,17.6264,17.5824,17.5971,16600.0
2011-12-21 14:45:00,23.96,23.98,23.93,23.97,7600.0,17.5971,17.6117,17.575,17.6044,7600.0
2011-12-21 14:50:00,23.96,23.98,23.95,23.96,10100.0,17.5971,17.6117,17.5897,17.5971,10100.0
2011-12-21 14:55:00,23.96,23.98,23.93,23.94,22100.0,17.5971,17.6117,17.575,17.5824,22100.0
2011-12-21 15:00:00,23.94,23.98,23.92,23.97,71900.0,17.5824,17.6117,17.5677,17.6044,71900.0
2011-12-21 15:05:00,23.97,24.01,23.96,24.01,86200.0,17.6044,17.6338,17.5971,17.6338,86200.0
2011-12-21 15:10:00,24.01,24.05,24.0,24.03,51800.0,17.6338,17.6632,17.6264,17.6485,51800.0
2011-12-21 15:15:00,24.02,24.07,24.01,24.06,17500.0,17.6411,17.6778,17.6338,17.6705,17500.0
2011-12-21 15:20:00,24.06,24.08,23.99,24.0,18100.0,17.6705,17.6852,17.6191,17.6264,18100.0
2011-12-21 15:25:00,24.0,24.04,24.0,24.01,14100.0,17.6264,17.6558,17.6264,17.6338,14100.0
2011-12-21 15:30:00,24.02,24.11,24.02,24.07,40300.0,17.6411,17.7072,17.6411,17.6778,40300.0
2011-12-21 15:35:00,24.08,24.14,24.07,24.1,33800.0,17.6852,17.7293,17.6778,17.6999,33800.0
2011-12-21 15:40:00,24.11,24.13,24.07,24.1,20100.0,17.7072,17.7219,17.6778,17.6999,20100.0
2011-12-21 15:45:00,24.1,24.1,24.01,24.05,16500.0,17.6999,17.6999,17.6338,17.6632,16500.0
2011-12-21 15:50:00,24.05,24.07,23.96,24.03,54800.0,17.6632,17.6778,17.5971,17.6485,54800.0
2011-12-21 15:55:00,24.02,24.11,24.02,24.08,38500.0,17.6411,17.7072,17.6411,17.6852,38500.0
2011-12-22 09:30:00,24.24,24.24,24.17,24.19,60400.0,17.8027,17.8027,17.7513,17.766,60400.0
2011-12-22 09:35:00,24.14,24.36,24.14,24.35,246200.0,17.7293,17.8908,17.7293,17.8835,246200.0
2011-12-22 09:40:00,24.35,24.44,24.33,24.4,85200.0,17.8835,17.9496,17.8688,17.9202,85200.0
2011-12-22 09:45:00,24.4,24.44,24.36,24.43,155000.0,17.9202,17.9496,17.8908,17.9422,155000.0
2011-12-22 09:50:00,24.42,24.43,24.37,24.42,59000.0,17.9349,17.9422,17.8982,17.9349,59000.0
2011-12-22 09:55:00,24.42,24.48,24.4,24.47,92400.0,17.9349,17.979,17.9202,17.9716,92400.0
2011-12-22 10:00:00,24.47,24.49,24.43,24.45,198200.0,17.9716,17.9863,17.9422,17.9569,198200.0
2011-12-22 10:05:00,24.45,24.48,24.43,24.47,127300.0,17.9569,17.979,17.9422,17.9716,127300.0
2011-12-22 10:10:00,24.46,24.5,24.46,24.5,136400.0,17.9643,17.9937,17.9643,17.9937,136400.0
2011-12-22 10:15:00,24.49,24.52,24.47,24.5,77800.0,17.9863,18.0083,17.9716,17.9937,77800.0
2011-12-22 10:20:00,24.5,24.56,24.48,24.5,169600.0,17.9937,18.0377,17.979,17.9937,169600.0
2011-12-22 10:25:00,24.51,24.55,24.48,24.48,14100.0,18.001,18.0304,17.979,17.979,14100.0
2011-12-22 10:30:00,24.49,24.51,24.48,24.49,119600.0,17.9863,18.001,17.979,17.9863,119600.0
2011-12-22 10:35:00,24.48,24.48,24.45,24.46,79600.0,17.979,17.979,17.9569,17.9643,79600.0
2011-12-22 10:40:00,24.47,24.47,24.44,24.46,109400.0,17.9716,17.9716,17.9496,17.9643,109400.0
2011-12-22 10:45:00,24.46,24.48,24.42,24.43,95900.0,17.9643,17.979,17.9349,17.9422,95900.0
2011-12-22 10:50:00,24.43,24.46,24.39,24.45,131500.0,17.9422,17.9643,17.9129,17.9569,131500.0
2011-12-22 10:55:00,24.45,24.51,24.44,24.48,83100.0,17.9569,18.001,17.9496,17.979,83100.0
2011-12-22 11:00:00,24.47,24.5,24.46,24.46,73600.0,17.9716,17.9937,17.9643,17.9643,73600.0
2011-12-22 11:05:00,24.46,24.51,24.46,24.5,129900.0,17.9643,18.001,17.9643,17.9937,129900.0
2011-12-22 11:10:00,24.5,24.52,24.49,24.5,35100.0,17.9937,18.0083,17.9863,17.9937,35100.0
2011-12-22 11:15:00,24.5,24.54,24.5,24.51,128800.0,17.9937,18.023,17.9937,18.001,128800.0
2011-12-22 11:20:00,24.5,24.53,24.49,24.5,57000.0,17.9937,18.0157,17.9863,17.9937,57000.0
2011-12-22 11:25:00,24.51,24.52,24.48,24.5,71100.0,18.001,18.0083,17.979,17.9937,71100.0
2011-12-22 11:30:00,24.51,24.52,24.46,24.46,60300.0,18.001,18.0083,17.9643,17.9643,60300.0
2011-12-22 11:35:00,24.46,24.5,24.45,24.5,80400.0,17.9643,17.9937,17.9569,17.9937,80400.0
2011-12-22 11:40:00,24.5,24.53,24.49,24.53,29300.0,17.9937,18.0157,17.9863,18.0157,29300.0
2011-12-22 11:45:00,24.52,24.53,24.48,24.52,31300.0,18.0083,18.0157,17.979,18.0083,31300.0
2011-12-22 11:50:00,24.51,24.53,24.51,24.53,48400.0,18.001,18.0157,18.001,18.0157,48400.0
2011-12-22 11:55:00,24.52,24.53,24.51,24.53,19300.0,18.0083,18.0157,18.001,18.0157,19300.0
2011-12-22 12:00:00,24.54,24.55,24.54,24.54,31400.0,18.023,18.0304,18.023,18.023,31400.0
2011-12-22 12:05:00,24.55,24.55,24.53,24.55,17800.0,18.0304,18.0304,18.0157,18.0304,17800.0
2011-12-22 12:10:00,24.56,24.56,24.54,24.56,23500.0,18.0377,18.0377,18.023,18.0377,23500.0
2011-12-22 12:15:00,24.57,24.58,24.56,24.56,27600.0,18.0451,18.0524,18.0377,18.0377,27600.0
2011-12-22 12:20:00,24.57,24.63,24.57,24.62,59900.0,18.0451,18.0891,18.0451,18.0818,59900.0
2011-12-22 12:25:00,24.63,24.64,24.62,24.64,24600.0,18.0891,18.0965,18.0818,18.0965,24600.0
2011-12-22 12:30:00,24.64,24.67,24.62,24.67,166900.0,18.0965,18.1185,18.0818,18.1185,166900.0
2011-12-22 12:35:00,24.67,24.68,24.66,24.68,91000.0,18.1185,18.1259,18.1112,18.1259,91000.0
2011-12-22 12:40:00,24.67,24.71,24.67,24.69,69500.0,18.1185,18.1479,18.1185,18.1332,69500.0
2011-12-22 12:45:00,24.69,24.69,24.67,24.68,29200.0,18.1332,18.1332,18.1185,18.1259,29200.0
2011-12-22 12:50:00,24.68,24.69,24.68,24.68,8900.0,18.1259,18.1332,18.1259,18.1259,8900.0
2011-12-22 12:55:00,24.68,24.7,24.68,24.7,11900.0,18.1259,18.1405,18.1259,18.1405,11900.0
2011-12-22 13:00:00,24.7,24.71,24.66,24.67,68100.0,18.1405,18.1479,18.1112,18.1185,68100.0
2011-12-22 13:05:00,24.67,24.72,24.64,24.71,253300.0,18.1185,18.1552,18.0965,18.1479,253300.0
2011-12-22 13:10:00,24.72,24.73,24.7,24.7,65600.0,18.1552,18.1626,18.1405,18.1405,65600.0
2011-12-22 13:15:00,24.69,24.72,24.69,24.72,53300.0,18.1332,18.1552,18.1332,18.1552,53300.0
2011-12-22 13:20:00,24.71,24.72,24.7,24.72,67200.0,18.1479,18.1552,18.1405,18.1552,67200.0
2011-12-22 13:25:00,24.72,24.79,24.72,24.79,191100.0,18.1552,18.2066,18.1552,18.2066,191100.0
2011-12-22 13:30:00,24.79,24.83,24.78,24.82,158500.0,18.2066,18.236,18.1993,18.2287,158500.0
2011-12-22 13:35:00,24.82,24.83,24.79,24.83,189700.0,18.2287,18.236,18.2066,18.236,189700.0
2011-12-22 13:40:00,24.83,24.85,24.83,24.83,88700.0,18.236,18.2507,18.236,18.236,88700.0
2011-12-22 13:45:00,24.83,24.86,24.82,24.84,69800.0,18.236,18.258,18.2287,18.2434,69800.0
2011-12-22 13:50:00,24.84,24.89,24.84,24.89,102300.0,18.2434,18.2801,18.2434,18.2801,102300.0
2011-12-22 13:55:00,24.89,24.91,24.82,24.82,87700.0,18.2801,18.2948,18.2287,18.2287,87700.0
2011-12-22 14:00:00,24.81,24.83,24.77,24.81,163700.0,18.2213,18.236,18.1919,18.2213,163700.0
2011-12-22 14:05:00,24.8,24.84,24.8,24.82,58700.0,18.214,18.2434,18.214,18.2287,58700.0
2011-12-22 14:10:00,24.84,24.84,24.82,24.82,4300.0,18.2434,18.2434,18.2287,18.2287,4300.0
2011-12-22 14:15:00,24.82,24.82,24.8,24.81,75200.0,18.2287,18.2287,18.214,18.2213,75200.0
2011-12-22 14:20:00,24.81,24.82,24.81,24.82,2100.0,18.2213,18.2287,18.2213,18.2287,2100.0
2011-12-22 14:25:00,24.82,24.87,24.82,24.86,120900.0,18.2287,18.2654,18.2287,18.258,120900.0
2011-12-22 14:30:00,24.86,24.87,24.86,24.87,115600.0,18.258,18.2654,18.258,18.2654,115600.0
2011-12-22 14:35:00,24.86,24.87,24.86,24.86,17900.0,18.258,18.2654,18.258,18.258,17900.0
2011-12-22 14:40:00,24.87,24.87,24.8,24.82,55100.0,18.2654,18.2654,18.214,18.2287,55100.0
2011-12-22 14:45:00,24.83,24.83,24.8,24.8,32600.0,18.236,18.236,18.214,18.214,32600.0
2011-12-22 14:50:00,24.8,24.81,24.78,24.79,106000.0,18.214,18.2213,18.1993,18.2066,106000.0
2011-12-22 14:55:00,24.79,24.79,24.71,24.72,129700.0,18.2066,18.2066,18.1479,18.1552,129700.0
2011-12-22 15:00:00,24.73,24.74,24.71,24.74,51200.0,18.1626,18.1699,18.1479,18.1699,51200.0
2011-12-22 15:05:00,24.74,24.75,24.73,24.75,50700.0,18.1699,18.1773,18.1626,18.1773,50700.0
2011-12-22 15:10:00,24.75,24.75,24.74,24.74,45100.0,18.1773,18.1773,18.1699,18.1699,45100.0
2011-12-22 15:15:00,24.74,24.74,24.7,24.73,74000.0,18.1699,18.1699,18.1405,18.1626,74000.0
2011-12-22 15:20:00,24.72,24.73,24.71,24.72,61400.0,18.1552,18.1626,18.1479,18.1552,61400.0
2011-12-22 15:25:00,24.72,24.74,24.71,24.73,94400.0,18.1552,18.1699,18.1479,18.1626,94400.0
2011-12-22 15:30:00,24.73,24.75,24.67,24.67,54600.0,18.1626,18.1773,18.1185,18.1185,54600.0
2011-12-22 15:35:00,24.67,24.73,24.67,24.68,51600.0,18.1185,18.1626,18.1185,18.1259,51600.0
2011-12-22 15:40:00,24.68,24.68,24.64,24.64,50800.0,18.1259,18.1259,18.0965,18.0965,50800.0
2011-12-22 15:45:00,24.64,24.64,24.61,24.62,31600.0,18.0965,18.0965,18.0744,18.0818,31600.0
2011-12-22 15:50:00,24.61,24.64,24.58,24.58,99100.0,18.0744,18.0965,18.0524,18.0524,99100.0
2011-12-22 15:55:00,24.58,24.66,24.57,24.66,110700.0,18.0524,18.1112,18.0451,18.1112,110700.0
2011-12-23 09:30:00,24.74,24.78,24.67,24.69,23500.0,18.1699,18.1993,18.1185,18.1332,23500.0
2011-12-23 09:35:00,24.67,24.68,24.56,24.57,37000.0,18.1185,18.1259,18.0377,18.0451,37000.0
2011-12-23 09:40:00,24.58,24.59,24.5,24.51,14800.0,18.0524,18.0598,17.9937,18.001,14800.0
2011-12-23 09:45:00,24.49,24.54,24.47,24.53,23200.0,17.9863,18.023,17.9716,18.0157,23200.0
2011-12-23 09:50:00,24.54,24.59,24.53,24.59,32300.0,18.023,18.0598,18.0157,18.0598,32300.0
2011-12-23 09:55:00,24.59,24.64,24.59,24.64,58000.0,18.0598,18.0965,18.0598,18.0965,58000.0
2011-12-23 10:00:00,24.61,24.62,24.56,24.61,118000.0,18.0744,18.0818,18.0377,18.0744,118000.0
2011-12-23 10:05:00,24.61,24.7,24.61,24.68,90000.0,18.0744,18.1405,18.0744,18.1259,90000.0
2011-12-23 10:10:00,24.67,24.7,24.67,24.69,56300.0,18.1185,18.1405,18.1185,18.1332,56300.0
2011-12-23 10:15:00,24.69,24.69,24.62,24.63,29500.0,18.1332,18.1332,18.0818,18.0891,29500.0
2011-12-23 10:20:00,24.62,24.65,24.62,24.64,4300.0,18.0818,18.1038,18.0818,18.0965,4300.0
2011-12-23 10:25:00,24.63,24.67,24.62,24.66,38900.0,18.0891,18.1185,18.0818,18.1112,38900.0
2011-12-23 10:30:00,24.66,24.71,24.66,24.69,49300.0,18.1112,18.1479,18.1112,18.1332,49300.0
2011-12-23 10:35:00,24.69,24.71,24.68,24.7,33800.0,18.1332,18.1479,18.1259,18.1405,33800.0
2011-12-23 10:40:00,24.69,24.7,24.65,24.66,16900.0,18.1332,18.1405,18.1038,18.1112,16900.0
2011-12-23 10:45:00,24.66,24.66,24.64,24.65,22300.0,18.1112,18.1112,18.0965,18.1038,22300.0
2011-12-23 10:50:00,24.66,24.66,24.64,24.65,7900.0,18.1112,18.1112,18.0965,18.1038,7900.0
2011-12-23 10:55:00,24.65,24.66,24.64,24.66,18900.0,18.1038,18.1112,18.0965,18.1112,18900.0
2011-12-23 11:00:00,24.67,24.67,24.63,24.63,17700.0,18.1185,18.1185,18.0891,18.0891,17700.0
2011-12-23 11:05:00,24.64,24.64,24.62,24.63,4400.0,18.0965,18.0965,18.0818,18.0891,4400.0
2011-12-23 11:10:00,24.63,24.65,24.63,24.65,3500.0,18.0891,18.1038,18.0891,18.1038,3500.0
2011-12-23 11:15:00,24.65,24.67,24.64,24.66,32800.0,18.1038,18.1185,18.0965,18.1112,32800.0
2011-12-23 11:20:00,24.66,24.66,24.65,24.65,2400.0,18.1112,18.1112,18.1038,18.1038,2400.0
2011-12-23 11:25:00,24.65,24.65,24.64,24.65,3600.0,18.1038,18.1038,18.0965,18.1038,3600.0
2011-12-23 11:30:00,24.65,24.67,24.65,24.66,19200.0,18.1038,18.1185,18.1038,18.1112,19200.0
2011-12-23 11:35:00,24.66,24.67,24.66,24.67,23100.0,18.1112,18.1185,18.1112,18.1185,23100.0
2011-12-23 11:40:00,24.66,24.68,24.66,24.68,17000.0,18.1112,18.1259,18.1112,18.1259,17000.0
2011-12-23 11:45:00,24.68,24.68,24.68,24.68,1400.0,18.1259,18.1259,18.1259,18.1259,1400.0
2011-12-23 11:50:00,24.68,24.7,24.68,24.7,7000.0,18.1259,18.1405,18.1259,18.1405,7000.0
2011-12-23 11:55:00,24.7,24.7,24.69,24.7,7400.0,18.1405,18.1405,18.1332,18.1405,7400.0
2011-12-23 12:00:00,24.69,24.71,24.69,24.7,17500.0,18.1332,18.1479,18.1332,18.1405,17500.0
2011-12-23 12:05:00,24.69,24.71,24.68,24.71,32600.0,18.1332,18.1479,18.1259,18.1479,32600.0
2011-12-23 12:10:00,24.71,24.72,24.7,24.72,1200.0,18.1479,18.1552,18.1405,18.1552,1200.0
2011-12-23 12:15:00,24.72,24.72,24.67,24.68,2400.0,18.1552,18.1552,18.1185,18.1259,2400.0
2011-12-23 12:20:00,24.67,24.69,24.67,24.69,1800.0,18.1185,18.1332,18.1185,18.1332,1800.0
2011-12-23 12:25:00,24.68,24.69,24.67,24.69,4100.0,18.1259,18.1332,18.1185,18.1332,4100.0
2011-12-23 12:30:00,24.69,24.72,24.69,24.72,22800.0,18.1332,18.1552,18.1332,18.1552,22800.0
2011-12-23 12:35:00,24.71,24.72,24.7,24.71,26500.0,18.1479,18.1552,18.1405,18.1479,26500.0
2011-12-23 12:40:00,24.71,24.72,24.71,24.72,18700.0,18.1479,18.1552,18.1479,18.1552,18700.0
2011-12-23 12:45:00,24.71,24.72,24.69,24.69,15300.0,18.1479,18.1552,18.1332,18.1332,15300.0
2011-12-23 12:50:00,24.7,24.71,24.69,24.7,4800.0,18.1405,18.1479,18.1332,18.1405,4800.0
2011-12-23 12:55:00,24.7,24.73,24.7,24.72,19100.0,18.1405,18.1626,18.1405,18.1552,19100.0
2011-12-23 13:00:00,24.71,24.71,24.68,24.68,5900.0,18.1479,18.1479,18.1259,18.1259,5900.0
2011-12-23 13:05:00,24.67,24.67,24.67,24.67,1000.0,18.1185,18.1185,18.1185,18.1185,1000.0
2011-12-23 13:10:00,24.66,24.66,24.65,24.65,2500.0,18.1112,18.1112,18.1038,18.1038,2500.0
2011-12-23 13:15:00,24.66,24.66,24.64,24.64,5300.0,18.1112,18.1112,18.0965,18.0965,5300.0
2011-12-23 13:20:00,24.64,24.64,24.63,24.63,800.0,18.0965,18.0965,18.0891,18.0891,800.0
2011-12-23 13:25:00,24.62,24.63,24.62,24.62,1900.0,18.0818,18.0891,18.0818,18.0818,1900.0
2011-12-23 13:30:00,24.63,24.63,24.61,24.61,3800.0,18.0891,18.0891,18.0744,18.0744,3800.0
2011-12-23 13:35:00,24.61,24.61,24.59,24.59,1800.0,18.0744,18.0744,18.0598,18.0598,1800.0
2011-12-23 13:40:00,24.59,24.59,24.58,24.58,300.0,18.0598,18.0598,18.0524,18.0524,300.0
2011-12-23 13:45:00,24.58,24.59,24.58,24.58,4300.0,18.0524,18.0598,18.0524,18.0524,4300.0
2011-12-23 13:50:00,24.58,24.59,24.56,24.56,13700.0,18.0524,18.0598,18.0377,18.0377,13700.0
2011-12-23 13:55:00,24.57,24.58,24.56,24.58,49900.0,18.0451,18.0524,18.0377,18.0524,49900.0
2011-12-23 14:00:00,24.59,24.59,24.58,24.59,7300.0,18.0598,18.0598,18.0524,18.0598,7300.0
2011-12-23 14:05:00,24.58,24.59,24.57,24.58,17400.0,18.0524,18.0598,18.0451,18.0524,17400.0
2011-12-23 14:10:00,24.59,24.59,24.58,24.59,35500.0,18.0598,18.0598,18.0524,18.0598,35500.0
2011-12-23 14:15:00,24.59,24.59,24.58,24.59,35800.0,18.0598,18.0598,18.0524,18.0598,35800.0
2011-12-23 14:20:00,24.59,24.59,24.56,24.56,20000.0,18.0598,18.0598,18.0377,18.0377,20000.0
2011-12-23 14:25:00,24.55,24.55,24.54,24.54,11000.0,18.0304,18.0304,18.023,18.023,11000.0
2011-12-23 14:30:00,24.55,24.58,24.55,24.58,16000.0,18.0304,18.0524,18.0304,18.0524,16000.0
2011-12-23 14:35:00,24.57,24.58,24.57,24.58,1700.0,18.0451,18.0524,18.0451,18.0524,1700.0
2011-12-23 14:40:00,24.58,24.59,24.58,24.58,4200.0,18.0524,18.0598,18.0524,18.0524,4200.0
2011-12-23 14:45:00,24.58,24.58,24.57,24.57,800.0,18.0524,18.0524,18.0451,18.0451,800.0
2011-12-23 14:50:00,24.58,24.58,24.58,24.58,3400.0,18.0524,18.0524,18.0524,18.0524,3400.0
2011-12-23 14:55:00,24.58,24.58,24.57,24.57,1100.0,18.0524,18.0524,18.0451,18.0451,1100.0
2011-12-23 15:00:00,24.57,24.58,24.57,24.58,10100.0,18.0451,18.0524,18.0451,18.0524,10100.0
2011-12-23 15:05:00,24.58,24.58,24.57,24.57,400.0,18.0524,18.0524,18.0451,18.0451,400.0
2011-12-23 15:10:00,24.58,24.58,24.57,24.57,6100.0,18.0524,18.0524,18.0451,18.0451,6100.0
2011-12-23 15:15:00,24.58,24.58,24.57,24.57,3900.0,18.0524,18.0524,18.0451,18.0451,3900.0
2011-12-23 15:20:00,24.57,24.58,24.57,24.57,1600.0,18.0451,18.0524,18.0451,18.0451,1600.0
2011-12-23 15:25:00,24.58,24.58,24.53,24.53,12700.0,18.0524,18.0524,18.0157,18.0157,12700.0
2011-12-23 15:30:00,24.53,24.56,24.53,24.56,5900.0,18.0157,18.0377,18.0157,18.0377,5900.0
2011-12-23 15:35:00,24.55,24.55,24.54,24.54,7400.0,18.0304,18.0304,18.023,18.023,7400.0
2011-12-23 15:40:00,24.54,24.58,24.54,24.57,13100.0,18.023,18.0524,18.023,18.0451,13100.0
2011-12-23 15:45:00,24.57,24.57,24.55,24.55,10800.0,18.0451,18.0451,18.0304,18.0304,10800.0
2011-12-23 15:50:00,24.55,24.56,24.55,24.55,14000.0,18.0304,18.0377,18.0304,18.0304,14000.0
2011-12-23 15:55:00,24.56,24.6,24.56,24.6,68400.0,18.0377,18.0671,18.0377,18.0671,68400.0
2011-12-27 09:30:00,24.59,24.59,24.46,24.46,8200.0,18.0598,18.0598,17.9643,17.9643,8200.0
2011-12-27 09:35:00,24.46,24.46,24.38,24.41,25600.0,17.9643,17.9643,17.9055,17.9276,25600.0
2011-12-27 09:40:00,24.41,24.48,24.41,24.44,7700.0,17.9276,17.979,17.9276,17.9496,7700.0
2011-12-27 09:45:00,24.46,24.47,24.41,24.47,3800.0,17.9643,17.9716,17.9276,17.9716,3800.0
2011-12-27 09:50:00,24.48,24.5,24.43,24.43,12400.0,17.979,17.9937,17.9422,17.9422,12400.0
2011-12-27 09:55:00,24.42,24.5,24.42,24.5,8000.0,17.9349,17.9937,17.9349,17.9937,8000.0
2011-12-27 10:00:00,24.51,24.55,24.49,24.51,41200.0,18.001,18.0304,17.9863,18.001,41200.0
2011-12-27 10:05:00,24.51,24.57,24.51,24.56,19600.0,18.001,18.0451,18.001,18.0377,19600.0
2011-12-27 10:10:00,24.56,24.61,24.55,24.61,11900.0,18.0377,18.0744,18.0304,18.0744,11900.0
2011-12-27 10:15:00,24.61,24.62,24.58,24.6,16300.0,18.0744,18.0818,18.0524,18.0671,16300.0
2011-12-27 10:20:00,24.61,24.63,24.59,24.63,18400.0,18.0744,18.0891,18.0598,18.0891,18400.0
2011-12-27 10:25:00,24.63,24.65,24.63,24.65,10000.0,18.0891,18.1038,18.0891,18.1038,10000.0
2011-12-27 10:30:00,24.64,24.68,24.62,24.68,163200.0,18.0965,18.1259,18.0818,18.1259,163200.0
2011-12-27 10:35:00,24.68,24.7,24.65,24.65,39300.0,18.1259,18.1405,18.1038,18.1038,39300.0
2011-12-27 10:40:00,24.65,24.67,24.63,24.64,11200.0,18.1038,18.1185,18.0891,18.0965,11200.0
2011-12-27 10:45:00,24.63,24.63,24.61,24.63,6500.0,18.0891,18.0891,18.0744,18.0891,6500.0
2011-12-27 10:50:00,24.63,24.63,24.58,24.59,3800.0,18.0891,18.0891,18.0524,18.0598,3800.0
2011-12-27 10:55:00,24.58,24.59,24.58,24.59,1800.0,18.0524,18.0598,18.0524,18.0598,1800.0
2011-12-27 11:00:00,24.59,24.61,24.59,24.6,3900.0,18.0598,18.0744,18.0598,18.0671,3900.0
2011-12-27 11:05:00,24.6,24.62,24.6,24.61,10400.0,18.0671,18.0818,18.0671,18.0744,10400.0
2011-12-27 11:10:00,24.61,24.64,24.61,24.64,5600.0,18.0744,18.0965,18.0744,18.0965,5600.0
2011-12-27 11:15:00,24.64,24.64,24.6,24.61,6000.0,18.0965,18.0965,18.0671,18.0744,6000.0
2011-12-27 11:20:00,24.62,24.64,24.62,24.62,16700.0,18.0818,18.0965,18.0818,18.0818,16700.0
2011-12-27 11:25:00,24.62,24.65,24.62,24.65,2100.0,18.0818,18.1038,18.0818,18.1038,2100.0
2011-12-27 11:30:00,24.66,24.66,24.64,24.64,6300.0,18.1112,18.1112,18.0965,18.0965,6300.0
2011-12-27 11:35:00,24.64,24.66,24.63,24.64,5700.0,18.0965,18.1112,18.0891,18.0965,5700.0
2011-12-27 11:40:00,24.65,24.65,24.63,24.64,800.0,18.1038,18.1038,18.0891,18.0965,800.0
2011-12-27 11:45:00,24.64,24.65,24.63,24.64,7900.0,18.0965,18.1038,18.0891,18.0965,7900.0
2011-12-27 11:50:00,24.62,24.62,24.61,24.62,3800.0,18.0818,18.0818,18.0744,18.0818,3800.0
2011-12-27 11:55:00,24.64,24.65,24.64,24.65,3500.0,18.0965,18.1038,18.0965,18.1038,3500.0
2011-12-27 12:00:00,24.66,24.7,24.66,24.7,7400.0,18.1112,18.1405,18.1112,18.1405,7400.0
2011-12-27 12:05:00,24.69,24.72,24.69,24.72,3300.0,18.1332,18.1552,18.1332,18.1552,3300.0
2011-12-27 12:10:00,24.72,24.72,24.69,24.69,2400.0,18.1552,18.1552,18.1332,18.1332,2400.0
2011-12-27 12:15:00,24.69,24.7,24.69,24.7,1800.0,18.1332,18.1405,18.1332,18.1405,1800.0
2011-12-27 12:20:00,24.7,24.7,24.7,24.7,300.0,18.1405,18.1405,18.1405,18.1405,300.0
2011-12-27 12:25:00,24.71,24.73,24.71,24.72,1600.0,18.1479,18.1626,18.1479,18.1552,1600.0
2011-12-27 12:30:00,24.7,24.7,24.7,24.7,700.0,18.1405,18.1405,18.1405,18.1405,700.0
2011-12-27 12:35:00,24.7,24.7,24.69,24.69,9900.0,18.1405,18.1405,18.1332,18.1332,9900.0
2011-12-27 12:40:00,24.68,24.68,24.66,24.68,8300.0,18.1259,18.1259,18.1112,18.1259,8300.0
2011-12-27 12:45:00,24.68,24.69,24.66,24.66,10100.0,18.1259,18.1332,18.1112,18.1112,10100.0
2011-12-27 12:50:00,24.66,24.66,24.65,24.66,3800.0,18.1112,18.1112,18.1038,18.1112,3800.0
2011-12-27 12:55:00,24.66,24.66,24.65,24.65,200.0,18.1112,18.1112,18.1038,18.1038,200.0
2011-12-27 13:00:00,24.65,24.66,24.65,24.65,1700.0,18.1038,18.1112,18.1038,18.1038,1700.0
2011-12-27 13:05:00,24.65,24.66,24.63,24.66,7700.0,18.1038,18.1112,18.0891,18.1112,7700.0
2011-12-27 13:10:00,24.65,24.66,24.64,24.66,800.0,18.1038,18.1112,18.0965,18.1112,800.0
2011-12-27 13:15:00,24.66,24.66,24.66,24.66,100.0,18.1112,18.1112,18.1112,18.1112,100.0
2011-12-27 13:20:00,24.66,24.68,24.66,24.68,32900.0,18.1112,18.1259,18.1112,18.1259,32900.0
2011-12-27 13:25:00,24.68,24.69,24.68,24.68,12600.0,18.1259,18.1332,18.1259,18.1259,12600.0
2011-12-27 13:30:00,24.68,24.69,24.68,24.69,4400.0,18.1259,18.1332,18.1259,18.1332,4400.0
2011-12-27 13:35:00,24.68,24.7,24.68,24.69,1100.0,18.1259,18.1405,18.1259,18.1332,1100.0
2011-12-27 13:40:00,24.7,24.7,24.69,24.69,700.0,18.1405,18.1405,18.1332,18.1332,700.0
2011-12-27 13:45:00,24.7,24.73,24.7,24.73,3500.0,18.1405,18.1626,18.1405,18.1626,3500.0
2011-12-27 13:50:00,24.72,24.73,24.72,24.72,2100.0,18.1552,18.1626,18.1552,18.1552,2100.0
2011-12-27 13:55:00,24.72,24.74,24.72,24.73,1500.0,18.1552,18.1699,18.1552,18.1626,1500.0
2011-12-27 14:00:00,24.73,24.74,24.72,24.72,4800.0,18.1626,18.1699,18.1552,18.1552,4800.0
2011-12-27 14:05:00,24.72,24.72,24.7,24.7,2000.0,18.1552,18.1552,18.1405,18.1405,2000.0
2011-12-27 14:10:00,24.7,24.73,24.7,24.73,8700.0,18.1405,18.1626,18.1405,18.1626,8700.0
2011-12-27 14:15:00,24.72,24.74,24.72,24.73,72500.0,18.1552,18.1699,18.1552,18.1626,72500.0
2011-12-27 14:20:00,24.73,24.74,24.73,24.74,2600.0,18.1626,18.1699,18.1626,18.1699,2600.0
2011-12-27 14:25:00,24.73,24.73,24.69,24.72,61400.0,18.1626,18.1626,18.1332,18.1552,61400.0
2011-12-27 14:30:00,24.71,24.71,24.68,24.69,23800.0,18.1479,18.1479,18.1259,18.1332,23800.0
2011-12-27 14:35:00,24.7,24.71,24.7,24.71,24500.0,18.1405,18.1479,18.1405,18.1479,24500.0
2011-12-27 14:40:00,24.71,24.72,24.7,24.71,21900.0,18.1479,18.1552,18.1405,18.1479,21900.0
2011-12-27 14:45:00,24.71,24.72,24.7,24.72,62200.0,18.1479,18.1552,18.1405,18.1552,62200.0
2011-12-27 14:50:00,24.72,24.73,24.71,24.72,80500.0,18.1552,18.1626,18.1479,18.1552,80500.0
2011-12-27 14:55:00,24.72,24.73,24.7,24.71,45600.0,18.1552,18.1626,18.1405,18.1479,45600.0
2011-12-27 15:00:00,24.71,24.71,24.7,24.7,3600.0,18.1479,18.1479,18.1405,18.1405,3600.0
2011-12-27 15:05:00,24.71,24.71,24.7,24.7,8800.0,18.1479,18.1479,18.1405,18.1405,8800.0
2011-12-27 15:10:00,24.71,24.71,24.7,24.7,22300.0,18.1479,18.1479,18.1405,18.1405,22300.0
2011-12-27 15:15:00,24.7,24.71,24.7,24.7,5300.0,18.1405,18.1479,18.1405,18.1405,5300.0
2011-12-27 15:20:00,24.7,24.7,24.67,24.7,60700.0,18.1405,18.1405,18.1185,18.1405,60700.0
2011-12-27 15:25:00,24.7,24.72,24.69,24.72,96600.0,18.1405,18.1552,18.1332,18.1552,96600.0
2011-12-27 15:30:00,24.72,24.74,24.7,24.74,70300.0,18.1552,18.1699,18.1405,18.1699,70300.0
2011-12-27 15:35:00,24.74,24.74,24.67,24.69,103000.0,18.1699,18.1699,18.1185,18.1332,103000.0
2011-12-27 15:40:00,24.69,24.71,24.68,24.7,97900.0,18.1332,18.1479,18.1259,18.1405,97900.0
2011-12-27 15:45:00,24.71,24.72,24.68,24.71,49300.0,18.1479,18.1552,18.1259,18.1479,49300.0
2011-12-27 15:50:00,24.71,24.71,24.7,24.71,156700.0,18.1479,18.1479,18.1405,18.1479,156700.0
2011-12-27 15:55:00,24.71,24.73,24.69,24.73,430300.0,18.1479,18.1626,18.1332,18.1626,430300.0
2011-12-28 09:30:00,24.56,24.66,24.39,24.61,17900.0,18.0377,18.1112,17.9129,18.0744,17900.0
2011-12-28 09:35:00,24.56,24.61,24.53,24.57,21200.0,18.0377,18.0744,18.0157,18.0451,21200.0
2011-12-28 09:40:00,24.56,24.57,24.51,24.51,14000.0,18.0377,18.0451,18.001,18.001,14000.0
2011-12-28 09:45:00,24.5,24.5,24.4,24.44,15600.0,17.9937,17.9937,17.9202,17.9496,15600.0
2011-12-28 09:50:00,24.42,24.43,24.38,24.39,3700.0,17.9349,17.9422,17.9055,17.9129,3700.0
2011-12-28 09:55:00,24.4,24.43,24.37,24.43,7000.0,17.9202,17.9422,17.8982,17.9422,7000.0
2011-12-28 10:00:00,24.42,24.46,24.37,24.46,5900.0,17.9349,17.9643,17.8982,17.9643,5900.0
2011-12-28 10:05:00,24.46,24.52,24.45,24.52,9200.0,17.9643,18.0083,17.9569,18.0083,9200.0
2011-12-28 10:10:00,24.52,24.53,24.47,24.48,19400.0,18.0083,18.0157,17.9716,17.979,19400.0
2011-12-28 10:15:00,24.47,24.47,24.37,24.43,29400.0,17.9716,17.9716,17.8982,17.9422,29400.0
2011-12-28 10:20:00,24.42,24.42,24.36,24.39,9100.0,17.9349,17.9349,17.8908,17.9129,9100.0
2011-12-28 10:25:00,24.37,24.38,24.34,24.36,17400.0,17.8982,17.9055,17.8761,17.8908,17400.0
2011-12-28 10:30:00,24.35,24.35,24.32,24.33,2400.0,17.8835,17.8835,17.8615,17.8688,2400.0
2011-12-28 10:35:00,24.31,24.31,24.28,24.3,3400.0,17.8541,17.8541,17.8321,17.8468,3400.0
2011-12-28 10:40:00,24.3,24.31,24.29,24.29,4300.0,17.8468,17.8541,17.8394,17.8394,4300.0
2011-12-28 10:45:00,24.28,24.3,24.27,24.29,1100.0,17.8321,17.8468,17.8247,17.8394,1100.0
2011-12-28 10:50:00,24.29,24.29,24.25,24.29,1700.0,17.8394,17.8394,17.81,17.8394,1700.0
2011-12-28 10:55:00,24.27,24.32,24.27,24.31,4400.0,17.8247,17.8615,17.8247,17.8541,4400.0
2011-12-28 11:00:00,24.3,24.31,24.28,24.29,6200.0,17.8468,17.8541,17.8321,17.8394,6200.0
2011-12-28 11:05:00,24.28,24.33,24.27,24.31,2300.0,17.8321,17.8688,17.8247,17.8541,2300.0
2011-12-28 11:10:00,24.3,24.32,24.28,24.3,17400.0,17.8468,17.8615,17.8321,17.8468,17400.0
2011-12-28 11:15:00,24.29,24.31,24.29,24.3,2100.0,17.8394,17.8541,17.8394,17.8468,2100.0
2011-12-28 11:20:00,24.3,24.31,24.28,24.29,13500.0,17.8468,17.8541,17.8321,17.8394,13500.0
2011-12-28 11:25:00,24.28,24.29,24.25,24.25,4300.0,17.8321,17.8394,17.81,17.81,4300.0
2011-12-28 11:30:00,24.25,24.25,24.21,24.21,4700.0,17.81,17.81,17.7807,17.7807,4700.0
2011-12-28 11:35:00,24.21,24.23,24.19,24.2,11800.0,17.7807,17.7954,17.766,17.7733,11800.0
2011-12-28 11:40:00,24.21,24.21,24.18,24.18,1900.0,17.7807,17.7807,17.7586,17.7586,1900.0
2011-12-28 11:45:00,24.19,24.22,24.18,24.22,5800.0,17.766,17.788,17.7586,17.788,5800.0
2011-12-28 11:50:00,24.23,24.25,24.22,24.22,10400.0,17.7954,17.81,17.788,17.788,10400.0
2011-12-28 11:55:00,24.22,24.22,24.2,24.22,2700.0,17.788,17.788,17.7733,17.788,2700.0
2011-12-28 12:00:00,24.24,24.24,24.22,24.22,2900.0,17.8027,17.8027,17.788,17.788,2900.0
2011-12-28 12:05:00,24.22,24.23,24.18,24.2,14200.0,17.788,17.7954,17.7586,17.7733,14200.0
2011-12-28 12:10:00,24.19,24.23,24.18,24.22,1700.0,17.766,17.7954,17.7586,17.788,1700.0
2011-12-28 12:15:00,24.24,24.29,24.24,24.29,1200.0,17.8027,17.8394,17.8027,17.8394,1200.0
2011-12-28 12:20:00,24.29,24.32,24.28,24.31,12600.0,17.8394,17.8615,17.8321,17.8541,12600.0
2011-12-28 12:25:00,24.3,24.3,24.28,24.29,1100.0,17.8468,17.8468,17.8321,17.8394,1100.0
2011-12-28 12:30:00,24.29,24.32,24.29,24.31,1000.0,17.8394,17.8615,17.8394,17.8541,1000.0
2011-12-28 12:35:00,24.3,24.33,24.3,24.33,19100.0,17.8468,17.8688,17.8468,17.8688,19100.0
2011-12-28 12:40:00,24.33,24.33,24.3,24.32,12800.0,17.8688,17.8688,17.8468,17.8615,12800.0
2011-12-28 12:45:00,24.32,24.34,24.32,24.34,5000.0,17.8615,17.8761,17.8615,17.8761,5000.0
2011-12-28 12:50:00,24.33,24.33,24.25,24.3,27400.0,17.8688,17.8688,17.81,17.8468,27400.0
2011-12-28 12:55:00,24.28,24.31,24.28,24.3,3500.0,17.8321,17.8541,17.8321,17.8468,3500.0
2011-12-28 13:00:00,24.3,24.3,24.27,24.3,5000.0,17.8468,17.8468,17.8247,17.8468,5000.0
2011-12-28 13:05:00,24.29,24.29,24.28,24.28,1500.0,17.8394,17.8394,17.8321,17.8321,1500.0
2011-12-28 13:10:00,24.29,24.31,24.29,24.31,2200.0,17.8394,17.8541,17.8394,17.8541,2200.0
2011-12-28 13:15:00,24.32,24.35,24.32,24.32,17200.0,17.8615,17.8835,17.8615,17.8615,17200.0
2011-12-28 13:20:00,24.32,24.32,24.31,24.31,11700.0,17.8615,17.8615,17.8541,17.8541,11700.0
2011-12-28 13:25:00,24.31,24.34,24.31,24.34,1100.0,17.8541,17.8761,17.8541,17.8761,1100.0
2011-12-28 13:30:00,24.34,24.4,24.34,24.38,2700.0,17.8761,17.9202,17.8761,17.9055,2700.0
2011-12-28 13:35:00,24.39,24.45,24.39,24.45,3600.0,17.9129,17.9569,17.9129,17.9569,3600.0
2011-12-28 13:40:00,24.46,24.46,24.44,24.44,3100.0,17.9643,17.9643,17.9496,17.9496,3100.0
2011-12-28 13:45:00,24.45,24.49,24.45,24.46,4100.0,17.9569,17.9863,17.9569,17.9643,4100.0
2011-12-28 13:50:00,24.47,24.48,24.45,24.47,2800.0,17.9716,17.979,17.9569,17.9716,2800.0
2011-12-28 13:55:00,24.48,24.48,24.45,24.47,4300.0,17.979,17.979,17.9569,17.9716,4300.0
2011-12-28 14:00:00,24.47,24.47,24.44,24.44,4200.0,17.9716,17.9716,17.9496,17.9496,4200.0
2011-12-28 14:05:00,24.43,24.44,24.39,24.39,9600.0,17.9422,17.9496,17.9129,17.9129,9600.0
2011-12-28 14:10:00,24.38,24.39,24.36,24.38,32700.0,17.9055,17.9129,17.8908,17.9055,32700.0
2011-12-28 14:15:00,24.38,24.38,24.34,24.34,6200.0,17.9055,17.9055,17.8761,17.8761,6200.0
2011-12-28 14:20:00,24.35,24.39,24.35,24.39,6400.0,17.8835,17.9129,17.8835,17.9129,6400.0
2011-12-28 14:25:00,24.39,24.4,24.38,24.39,6400.0,17.9129,17.9202,17.9055,17.9129,6400.0
2011-12-28 14:30:00,24.4,24.4,24.33,24.35,8400.0,17.9202,17.9202,17.8688,17.8835,8400.0
2011-12-28 14:35:00,24.35,24.37,24.33,24.34,8200.0,17.8835,17.8982,17.8688,17.8761,8200.0
2011-12-28 14:40:00,24.34,24.37,24.33,24.35,5400.0,17.8761,17.8982,17.8688,17.8835,5400.0
2011-12-28 14:45:00,24.35,24.35,24.32,24.33,5000.0,17.8835,17.8835,17.8615,17.8688,5000.0
2011-12-28 14:50:00,24.32,24.34,24.32,24.33,4200.0,17.8615,17.8761,17.8615,17.8688,4200.0
2011-12-28 14:55:00,24.32,24.37,24.32,24.34,5900.0,17.8615,17.8982,17.8615,17.8761,5900.0
2011-12-28 15:00:00,24.34,24.35,24.33,24.34,4800.0,17.8761,17.8835,17.8688,17.8761,4800.0
2011-12-28 15:05:00,24.34,24.36,24.34,24.35,4200.0,17.8761,17.8908,17.8761,17.8835,4200.0
2011-12-28 15:10:00,24.36,24.37,24.35,24.36,9400.0,17.8908,17.8982,17.8835,17.8908,9400.0
2011-12-28 15:15:00,24.36,24.36,24.27,24.32,21300.0,17.8908,17.8908,17.8247,17.8615,21300.0
2011-12-28 15:20:00,24.31,24.35,24.29,24.34,27900.0,17.8541,17.8835,17.8394,17.8761,27900.0
2011-12-28 15:25:00,24.33,24.33,24.26,24.29,40900.0,17.8688,17.8688,17.8174,17.8394,40900.0
2011-12-28 15:30:00,24.29,24.3,24.27,24.3,7900.0,17.8394,17.8468,17.8247,17.8468,7900.0
2011-12-28 15:35:00,24.3,24.3,24.25,24.27,103400.0,17.8468,17.8468,17.81,17.8247,103400.0
2011-12-28 15:40:00,24.28,24.32,24.28,24.3,40300.0,17.8321,17.8615,17.8321,17.8468,40300.0
2011-12-28 15:45:00,24.29,24.32,24.27,24.32,17900.0,17.8394,17.8615,17.8247,17.8615,17900.0
2011-12-28 15:50:00,24.31,24.31,24.26,24.26,31100.0,17.8541,17.8541,17.8174,17.8174,31100.0
2011-12-28 15:55:00,24.25,24.27,24.23,24.27,38300.0,17.81,17.8247,17.7954,17.8247,38300.0
2011-12-29 09:30:00,24.25,24.33,24.24,24.29,15900.0,17.81,17.8688,17.8027,17.8394,15900.0
2011-12-29 09:35:00,24.31,24.44,24.31,24.41,6000.0,17.8541,17.9496,17.8541,17.9276,6000.0
2011-12-29 09:40:00,24.41,24.46,24.4,24.46,19300.0,17.9276,17.9643,17.9202,17.9643,19300.0
2011-12-29 09:45:00,24.46,24.47,24.43,24.44,12600.0,17.9643,17.9716,17.9422,17.9496,12600.0
2011-12-29 09:50:00,24.44,24.52,24.43,24.52,13200.0,17.9496,18.0083,17.9422,18.0083,13200.0
2011-12-29 09:55:00,24.53,24.54,24.5,24.51,16200.0,18.0157,18.023,17.9937,18.001,16200.0
2011-12-29 10:00:00,24.51,24.59,24.51,24.59,39500.0,18.001,18.0598,18.001,18.0598,39500.0
2011-12-29 10:05:00,24.59,24.63,24.59,24.63,72200.0,18.0598,18.0891,18.0598,18.0891,72200.0
2011-12-29 10:10:00,24.62,24.62,24.59,24.59,22100.0,18.0818,18.0818,18.0598,18.0598,22100.0
2011-12-29 10:15:00,24.59,24.6,24.58,24.59,21400.0,18.0598,18.0671,18.0524,18.0598,21400.0
2011-12-29 10:20:00,24.58,24.59,24.56,24.57,21200.0,18.0524,18.0598,18.0377,18.0451,21200.0
2011-12-29 10:25:00,24.56,24.61,24.56,24.6,21000.0,18.0377,18.0744,18.0377,18.0671,21000.0
2011-12-29 10:30:00,24.6,24.64,24.6,24.64,14900.0,18.0671,18.0965,18.0671,18.0965,14900.0
2011-12-29 10:35:00,24.63,24.66,24.62,24.65,19100.0,18.0891,18.1112,18.0818,18.1038,19100.0
2011-12-29 10:40:00,24.64,24.65,24.58,24.58,16200.0,18.0965,18.1038,18.0524,18.0524,16200.0
2011-12-29 10:45:00,24.59,24.62,24.59,24.6,10900.0,18.0598,18.0818,18.0598,18.0671,10900.0
2011-12-29 10:50:00,24.61,24.61,24.6,24.6,5300.0,18.0744,18.0744,18.0671,18.0671,5300.0
2011-12-29 10:55:00,24.6,24.61,24.57,24.59,23800.0,18.0671,18.0744,18.0451,18.0598,23800.0
2011-12-29 11:00:00,24.58,24.61,24.57,24.58,19200.0,18.0524,18.0744,18.0451,18.0524,19200.0
2011-12-29 11:05:00,24.59,24.6,24.51,24.51,19200.0,18.0598,18.0671,18.001,18.001,19200.0
2011-12-29 11:10:00,24.52,24.54,24.52,24.53,11900.0,18.0083,18.023,18.0083,18.0157,11900.0
2011-12-29 11:15:00,24.53,24.53,24.51,24.52,9300.0,18.0157,18.0157,18.001,18.0083,9300.0
2011-12-29 11:20:00,24.53,24.55,24.52,24.55,6200.0,18.0157,18.0304,18.0083,18.0304,6200.0
2011-12-29 11:25:00,24.54,24.56,24.54,24.54,28700.0,18.023,18.0377,18.023,18.023,28700.0
2011-12-29 11:30:00,24.54,24.59,24.54,24.58,10300.0,18.023,18.0598,18.023,18.0524,10300.0
2011-12-29 11:35:00,24.58,24.61,24.58,24.59,4200.0,18.0524,18.0744,18.0524,18.0598,4200.0
2011-12-29 11:40:00,24.6,24.6,24.59,24.59,3300.0,18.0671,18.0671,18.0598,18.0598,3300.0
2011-12-29 11:45:00,24.59,24.6,24.59,24.59,9300.0,18.0598,18.0671,18.0598,18.0598,9300.0
2011-12-29 11:50:00,24.59,24.6,24.58,24.58,8000.0,18.0598,18.0671,18.0524,18.0524,8000.0
2011-12-29 11:55:00,24.58,24.62,24.58,24.62,9700.0,18.0524,18.0818,18.0524,18.0818,9700.0
2011-12-29 12:00:00,24.61,24.61,24.58,24.59,18700.0,18.0744,18.0744,18.0524,18.0598,18700.0
2011-12-29 12:05:00,24.58,24.59,24.57,24.59,9500.0,18.0524,18.0598,18.0451,18.0598,9500.0
2011-12-29 12:10:00,24.59,24.59,24.57,24.58,10400.0,18.0598,18.0598,18.0451,18.0524,10400.0
2011-12-29 12:15:00,24.59,24.59,24.58,24.58,4000.0,18.0598,18.0598,18.0524,18.0524,4000.0
2011-12-29 12:20:00,24.58,24.59,24.57,24.58,13600.0,18.0524,18.0598,18.0451,18.0524,13600.0
2011-12-29 12:25:00,24.58,24.59,24.58,24.58,14500.0,18.0524,18.0598,18.0524,18.0524,14500.0
2011-12-29 12:30:00,24.58,24.58,24.55,24.55,14000.0,18.0524,18.0524,18.0304,18.0304,14000.0
2011-12-29 12:35:00,24.55,24.56,24.54,24.56,8600.0,18.0304,18.0377,18.023,18.0377,8600.0
2011-12-29 12:40:00,24.55,24.55,24.53,24.54,20600.0,18.0304,18.0304,18.0157,18.023,20600.0
2011-12-29 12:45:00,24.54,24.56,24.54,24.56,18200.0,18.023,18.0377,18.023,18.0377,18200.0
2011-12-29 12:50:00,24.55,24.56,24.55,24.56,6100.0,18.0304,18.0377,18.0304,18.0377,6100.0
2011-12-29 12:55:00,24.57,24.59,24.55,24.58,528500.0,18.0451,18.0598,18.0304,18.0524,528500.0
2011-12-29 13:00:00,24.58,24.62,24.58,24.59,15100.0,18.0524,18.0818,18.0524,18.0598,15100.0
2011-12-29 13:05:00,24.59,24.61,24.59,24.6,7900.0,18.0598,18.0744,18.0598,18.0671,7900.0
2011-12-29 13:10:00,24.61,24.61,24.59,24.59,8900.0,18.0744,18.0744,18.0598,18.0598,8900.0
2011-12-29 13:15:00,24.58,24.58,24.53,24.54,8500.0,18.0524,18.0524,18.0157,18.023,8500.0
2011-12-29 13:20:00,24.53,24.55,24.52,24.52,24300.0,18.0157,18.0304,18.0083,18.0083,24300.0
2011-12-29 13:25:00,24.53,24.57,24.52,24.55,21900.0,18.0157,18.0451,18.0083,18.0304,21900.0
2011-12-29 13:30:00,24.55,24.56,24.55,24.55,9300.0,18.0304,18.0377,18.0304,18.0304,9300.0
2011-12-29 13:35:00,24.55,24.58,24.55,24.57,12300.0,18.0304,18.0524,18.0304,18.0451,12300.0
2011-12-29 13:40:00,24.59,24.61,24.53,24.54,20400.0,18.0598,18.0744,18.0157,18.023,20400.0
2011-12-29 13:45:00,24.54,24.55,24.53,24.55,6800.0,18.023,18.0304,18.0157,18.0304,6800.0
2011-12-29 13:50:00,24.54,24.55,24.53,24.55,18100.0,18.023,18.0304,18.0157,18.0304,18100.0
2011-12-29 13:55:00,24.55,24.59,24.55,24.59,24400.0,18.0304,18.0598,18.0304,18.0598,24400.0
2011-12-29 14:00:00,24.59,24.6,24.55,24.59,23100.0,18.0598,18.0671,18.0304,18.0598,23100.0
2011-12-29 14:05:00,24.58,24.58,24.55,24.56,8600.0,18.0524,18.0524,18.0304,18.0377,8600.0
2011-12-29 14:10:00,24.56,24.58,24.55,24.58,8300.0,18.0377,18.0524,18.0304,18.0524,8300.0
2011-12-29 14:15:00,24.57,24.58,24.56,24.58,8000.0,18.0451,18.0524,18.0377,18.0524,8000.0
2011-12-29 14:20:00,24.58,24.58,24.57,24.57,10900.0,18.0524,18.0524,18.0451,18.0451,10900.0
2011-12-29 14:25:00,24.57,24.57,24.54,24.54,7800.0,18.0451,18.0451,18.023,18.023,7800.0
2011-12-29 14:30:00,24.55,24.58,24.54,24.57,11000.0,18.0304,18.0524,18.023,18.0451,11000.0
2011-12-29 14:35:00,24.56,24.57,24.56,24.57,12400.0,18.0377,18.0451,18.0377,18.0451,12400.0
2011-12-29 14:40:00,24.56,24.59,24.56,24.58,9100.0,18.0377,18.0598,18.0377,18.0524,9100.0
2011-12-29 14:45:00,24.58,24.6,24.58,24.6,12200.0,18.0524,18.0671,18.0524,18.0671,12200.0
2011-12-29 14:50:00,24.6,24.61,24.59,24.6,6600.0,18.0671,18.0744,18.0598,18.0671,6600.0
2011-12-29 14:55:00,24.6,24.6,24.59,24.59,8200.0,18.0671,18.0671,18.0598,18.0598,8200.0
2011-12-29 15:00:00,24.59,24.6,24.59,24.6,9500.0,18.0598,18.0671,18.0598,18.0671,9500.0
2011-12-29 15:05:00,24.59,24.62,24.59,24.6,48900.0,18.0598,18.0818,18.0598,18.0671,48900.0
2011-12-29 15:10:00,24.6,24.62,24.6,24.62,18600.0,18.0671,18.0818,18.0671,18.0818,18600.0
2011-12-29 15:15:00,24.62,24.66,24.62,24.62,19800.0,18.0818,18.1112,18.0818,18.0818,19800.0
2011-12-29 15:20:00,24.62,24.65,24.62,24.65,31800.0,18.0818,18.1038,18.0818,18.1038,31800.0
2011-12-29 15:25:00,24.65,24.67,24.63,24.66,41200.0,18.1038,18.1185,18.0891,18.1112,41200.0
2011-12-29 15:30:00,24.66,24.68,24.64,24.64,37600.0,18.1112,18.1259,18.0965,18.0965,37600.0
2011-12-29 15:35:00,24.64,24.68,24.64,24.67,56700.0,18.0965,18.1259,18.0965,18.1185,56700.0
2011-12-29 15:40:00,24.67,24.72,24.67,24.72,135400.0,18.1185,18.1552,18.1185,18.1552,135400.0
2011-12-29 15:45:00,24.72,24.73,24.68,24.68,187400.0,18.1552,18.1626,18.1259,18.1259,187400.0
2011-12-29 15:50:00,24.69,24.71,24.68,24.7,112800.0,18.1332,18.1479,18.1259,18.1405,112800.0
2011-12-29 15:55:00,24.7,24.74,24.7,24.72,76200.0,18.1405,18.1699,18.1405,18.1552,76200.0
2011-12-30 09:30:00,24.61,24.69,24.59,24.59,3900.0,18.0744,18.1332,18.0598,18.0598,3900.0
2011-12-30 09:35:00,24.55,24.59,24.49,24.49,13800.0,18.0304,18.0598,17.9863,17.9863,13800.0
2011-12-30 09:40:00,24.49,24.5,24.47,24.48,8400.0,17.9863,17.9937,17.9716,17.979,8400.0
2011-12-30 09:45:00,24.49,24.57,24.49,24.56,8000.0,17.9863,18.0451,17.9863,18.0377,8000.0
2011-12-30 09:50:00,24.55,24.58,24.55,24.58,14000.0,18.0304,18.0524,18.0304,18.0524,14000.0
2011-12-30 09:55:00,24.57,24.57,24.53,24.55,17700.0,18.0451,18.0451,18.0157,18.0304,17700.0
2011-12-30 10:00:00,24.55,24.56,24.54,24.56,10900.0,18.0304,18.0377,18.023,18.0377,10900.0
2011-12-30 10:05:00,24.57,24.59,24.56,24.57,12300.0,18.0451,18.0598,18.0377,18.0451,12300.0
2011-12-30 10:10:00,24.56,24.57,24.56,24.57,10300.0,18.0377,18.0451,18.0377,18.0451,10300.0
2011-12-30 10:15:00,24.56,24.56,24.52,24.52,15000.0,18.0377,18.0377,18.0083,18.0083,15000.0
2011-12-30 10:20:00,24.52,24.53,24.51,24.51,3300.0,18.0083,18.0157,18.001,18.001,3300.0
2011-12-30 10:25:00,24.5,24.5,24.47,24.48,13000.0,17.9937,17.9937,17.9716,17.979,13000.0
2011-12-30 10:30:00,24.49,24.51,24.49,24.49,1900.0,17.9863,18.001,17.9863,17.9863,1900.0
2011-12-30 10:35:00,24.5,24.5,24.48,24.5,5800.0,17.9937,17.9937,17.979,17.9937,5800.0
2011-12-30 10:40:00,24.5,24.5,24.47,24.47,2100.0,17.9937,17.9937,17.9716,17.9716,2100.0
2011-12-30 10:45:00,24.48,24.49,24.48,24.48,1700.0,17.979,17.9863,17.979,17.979,1700.0
2011-12-30 10:50:00,24.48,24.55,24.48,24.53,23800.0,17.979,18.0304,17.979,18.0157,23800.0
2011-12-30 10:55:00,24.54,24.55,24.53,24.53,5300.0,18.023,18.0304,18.0157,18.0157,5300.0
2011-12-30 11:00:00,24.54,24.55,24.54,24.54,2900.0,18.023,18.0304,18.023,18.023,2900.0
2011-12-30 11:05:00,24.54,24.54,24.53,24.53,1500.0,18.023,18.023,18.0157,18.0157,1500.0
2011-12-30 11:10:00,24.54,24.55,24.53,24.54,7400.0,18.023,18.0304,18.0157,18.023,7400.0
2011-12-30 11:15:00,24.55,24.56,24.54,24.56,1400.0,18.0304,18.0377,18.023,18.0377,1400.0
2011-12-30 11:20:00,24.56,24.6,24.55,24.6,56100.0,18.0377,18.0671,18.0304,18.0671,56100.0
2011-12-30 11:25:00,24.6,24.6,24.57,24.57,10100.0,18.0671,18.0671,18.0451,18.0451,10100.0
2011-12-30 11:30:00,24.58,24.58,24.57,24.58,12400.0,18.0524,18.0524,18.0451,18.0524,12400.0
2011-12-30 11:35:00,24.57,24.6,24.57,24.6,14600.0,18.0451,18.0671,18.0451,18.0671,14600.0
2011-12-30 11:40:00,24.59,24.62,24.59,24.61,12200.0,18.0598,18.0818,18.0598,18.0744,12200.0
2011-12-30 11:45:00,24.61,24.62,24.6,24.61,9900.0,18.0744,18.0818,18.0671,18.0744,9900.0
2011-12-30 11:50:00,24.61,24.62,24.61,24.61,9300.0,18.0744,18.0818,18.0744,18.0744,9300.0
2011-12-30 11:55:00,24.6,24.61,24.6,24.6,10600.0,18.0671,18.0744,18.0671,18.0671,10600.0
2011-12-30 12:00:00,24.6,24.62,24.6,24.62,5100.0,18.0671,18.0818,18.0671,18.0818,5100.0
2011-12-30 12:05:00,24.62,24.62,24.61,24.61,13800.0,18.0818,18.0818,18.0744,18.0744,13800.0
2011-12-30 12:10:00,24.62,24.62,24.6,24.6,1200.0,18.0818,18.0818,18.0671,18.0671,1200.0
2011-12-30 12:15:00,24.59,24.62,24.59,24.61,9600.0,18.0598,18.0818,18.0598,18.0744,9600.0
2011-12-30 12:20:00,24.6,24.61,24.59,24.61,10400.0,18.0671,18.0744,18.0598,18.0744,10400.0
2011-12-30 12:25:00,24.62,24.63,24.62,24.63,1200.0,18.0818,18.0891,18.0818,18.0891,1200.0
2011-12-30 12:30:00,24.63,24.65,24.62,24.63,16200.0,18.0891,18.1038,18.0818,18.0891,16200.0
2011-12-30 12:35:00,24.64,24.65,24.62,24.63,6000.0,18.0965,18.1038,18.0818,18.0891,6000.0
2011-12-30 12:40:00,24.63,24.65,24.62,24.65,10300.0,18.0891,18.1038,18.0818,18.1038,10300.0
2011-12-30 12:45:00,24.64,24.64,24.62,24.62,2500.0,18.0965,18.0965,18.0818,18.0818,2500.0
2011-12-30 12:50:00,24.62,24.63,24.6,24.61,8900.0,18.0818,18.0891,18.0671,18.0744,8900.0
2011-12-30 12:55:00,24.6,24.61,24.6,24.61,7300.0,18.0671,18.0744,18.0671,18.0744,7300.0
2011-12-30 13:00:00,24.6,24.61,24.59,24.59,3300.0,18.0671,18.0744,18.0598,18.0598,3300.0
2011-12-30 13:05:00,24.59,24.6,24.59,24.6,14500.0,18.0598,18.0671,18.0598,18.0671,14500.0
2011-12-30 13:10:00,24.6,24.61,24.59,24.61,16500.0,18.0671,18.0744,18.0598,18.0744,16500.0
2011-12-30 13:15:00,24.61,24.61,24.6,24.61,2800.0,18.0744,18.0744,18.0671,18.0744,2800.0
2011-12-30 13:20:00,24.6,24.61,24.6,24.6,3400.0,18.0671,18.0744,18.0671,18.0671,3400.0
2011-12-30 13:25:00,24.6,24.62,24.6,24.62,17900.0,18.0671,18.0818,18.0671,18.0818,17900.0
2011-12-30 13:30:00,24.62,24.63,24.62,24.62,25100.0,18.0818,18.0891,18.0818,18.0818,25100.0
2011-12-30 13:35:00,24.63,24.64,24.61,24.63,33200.0,18.0891,18.0965,18.0744,18.0891,33200.0
2011-12-30 13:40:00,24.63,24.65,24.63,24.64,30500.0,18.0891,18.1038,18.0891,18.0965,30500.0
2011-12-30 13:45:00,24.64,24.65,24.64,24.65,5800.0,18.0965,18.1038,18.0965,18.1038,5800.0
2011-12-30 13:50:00,24.65,24.66,24.64,24.65,49700.0,18.1038,18.1112,18.0965,18.1038,49700.0
2011-12-30 13:55:00,24.65,24.65,24.64,24.64,14500.0,18.1038,18.1038,18.0965,18.0965,14500.0
2011-12-30 14:00:00,24.64,24.65,24.63,24.63,33200.0,18.0965,18.1038,18.0891,18.0891,33200.0
2011-12-30 14:05:00,24.63,24.64,24.63,24.64,10900.0,18.0891,18.0965,18.0891,18.0965,10900.0
2011-12-30 14:10:00,24.63,24.64,24.62,24.62,27200.0,18.0891,18.0965,18.0818,18.0818,27200.0
2011-12-30 14:15:00,24.62,24.62,24.59,24.6,9900.0,18.0818,18.0818,18.0598,18.0671,9900.0
2011-12-30 14:20:00,24.6,24.6,24.51,24.54,28500.0,18.0671,18.0671,18.001,18.023,28500.0
2011-12-30 14:25:00,24.53,24.55,24.53,24.55,8700.0,18.0157,18.0304,18.0157,18.0304,8700.0
2011-12-30 14:30:00,24.55,24.58,24.55,24.57,6000.0,18.0304,18.0524,18.0304,18.0451,6000.0
2011-12-30 14:35:00,24.57,24.58,24.56,24.57,8500.0,18.0451,18.0524,18.0377,18.0451,8500.0
2011-12-30 14:40:00,24.58,24.58,24.55,24.56,6500.0,18.0524,18.0524,18.0304,18.0377,6500.0
2011-12-30 14:45:00,24.56,24.56,24.55,24.55,5200.0,18.0377,18.0377,18.0304,18.0304,5200.0
2011-12-30 14:50:00,24.55,24.56,24.53,24.53,7000.0,18.0304,18.0377,18.0157,18.0157,7000.0
2011-12-30 14:55:00,24.54,24.55,24.53,24.53,6200.0,18.023,18.0304,18.0157,18.0157,6200.0
2011-12-30 15:00:00,24.53,24.57,24.53,24.55,13000.0,18.0157,18.0451,18.0157,18.0304,13000.0
2011-12-30 15:05:00,24.56,24.56,24.54,24.54,15300.0,18.0377,18.0377,18.023,18.023,15300.0
2011-12-30 15:10:00,24.53,24.54,24.52,24.53,12200.0,18.0157,18.023,18.0083,18.0157,12200.0
2011-12-30 15:15:00,24.54,24.55,24.53,24.53,7800.0,18.023,18.0304,18.0157,18.0157,7800.0
2011-12-30 15:20:00,24.54,24.58,24.53,24.58,7100.0,18.023,18.0524,18.0157,18.0524,7100.0
2011-12-30 15:25:00,24.58,24.58,24.54,24.55,20300.0,18.0524,18.0524,18.023,18.0304,20300.0
2011-12-30 15:30:00,24.55,24.55,24.53,24.54,15400.0,18.0304,18.0304,18.0157,18.023,15400.0
2011-12-30 15:35:00,24.53,24.55,24.52,24.52,18100.0,18.0157,18.0304,18.0083,18.0083,18100.0
2011-12-30 15:40:00,24.52,24.53,24.51,24.53,14800.0,18.0083,18.0157,18.001,18.0157,14800.0
2011-12-30 15:45:00,24.51,24.51,24.49,24.49,35400.0,18.001,18.001,17.9863,17.9863,35400.0
2011-12-30 15:50:00,24.5,24.51,24.49,24.5,54300.0,17.9937,18.001,17.9863,17.9937,54300.0
2011-12-30 15:55:00,24.49,24.5,24.4,24.4,87300.0,17.9863,17.9937,17.9202,17.9202,87300.0
2012-01-03 09:30:00,25.0,25.12,24.96,25.12,79000.0,18.3609,18.449,18.3315,18.449,79000.0
2012-01-03 09:35:00,25.12,25.21,25.12,25.21,104100.0,18.449,18.5151,18.449,18.5151,104100.0
2012-01-03 09:40:00,25.2,25.26,25.19,25.26,101900.0,18.5078,18.5518,18.5004,18.5518,101900.0
2012-01-03 09:45:00,25.26,25.28,25.24,25.28,129500.0,18.5518,18.5665,18.5371,18.5665,129500.0
2012-01-03 09:50:00,25.29,25.29,25.24,25.25,23200.0,18.5739,18.5739,18.5371,18.5445,23200.0
2012-01-03 09:55:00,25.25,25.26,25.24,25.24,6400.0,18.5445,18.5518,18.5371,18.5371,6400.0
2012-01-03 10:00:00,25.24,25.37,25.21,25.36,75600.0,18.5371,18.6326,18.5151,18.6253,75600.0
2012-01-03 10:05:00,25.36,25.37,25.33,25.34,64100.0,18.6253,18.6326,18.6032,18.6106,64100.0
2012-01-03 10:10:00,25.34,25.35,25.3,25.31,112600.0,18.6106,18.6179,18.5812,18.5885,112600.0
2012-01-03 10:15:00,25.31,25.32,25.3,25.3,17500.0,18.5885,18.5959,18.5812,18.5812,17500.0
2012-01-03 10:20:00,25.31,25.32,25.3,25.31,25400.0,18.5885,18.5959,18.5812,18.5885,25400.0
2012-01-03 10:25:00,25.32,25.32,25.24,25.24,34000.0,18.5959,18.5959,18.5371,18.5371,34000.0
2012-01-03 10:30:00,25.25,25.29,25.18,25.19,108300.0,18.5445,18.5739,18.4931,18.5004,108300.0
2012-01-03 10:35:00,25.19,25.19,25.16,25.18,69000.0,18.5004,18.5004,18.4784,18.4931,69000.0
2012-01-03 10:40:00,25.17,25.18,25.16,25.18,52500.0,18.4857,18.4931,18.4784,18.4931,52500.0
2012-01-03 10:45:00,25.18,25.2,25.17,25.19,65700.0,18.4931,18.5078,18.4857,18.5004,65700.0
2012-01-03 10:50:00,25.18,25.22,25.17,25.19,87200.0,18.4931,18.5224,18.4857,18.5004,87200.0
2012-01-03 10:55:00,25.19,25.23,25.19,25.21,77500.0,18.5004,18.5298,18.5004,18.5151,77500.0
2012-01-03 11:00:00,25.21,25.23,25.21,25.22,12300.0,18.5151,18.5298,18.5151,18.5224,12300.0
2012-01-03 11:05:00,25.23,25.23,25.18,25.18,13200.0,18.5298,18.5298,18.4931,18.4931,13200.0
2012-01-03 11:10:00,25.18,25.2,25.16,25.2,69600.0,18.4931,18.5078,18.4784,18.5078,69600.0
2012-01-03 11:15:00,25.2,25.2,25.18,25.18,11800.0,18.5078,18.5078,18.4931,18.4931,11800.0
2012-01-03 11:20:00,25.17,25.17,25.12,25.14,22100.0,18.4857,18.4857,18.449,18.4637,22100.0
2012-01-03 11:25:00,25.14,25.15,25.12,25.12,47700.0,18.4637,18.471,18.449,18.449,47700.0
2012-01-03 11:30:00,25.12,25.13,25.11,25.11,10600.0,18.449,18.4563,18.4417,18.4417,10600.0
2012-01-03 11:35:00,25.11,25.11,25.08,25.08,14400.0,18.4417,18.4417,18.4196,18.4196,14400.0
2012-01-03 11:40:00,25.08,25.08,24.99,25.05,36600.0,18.4196,18.4196,18.3535,18.3976,36600.0
2012-01-03 11:45:00,25.06,25.07,25.03,25.04,19300.0,18.4049,18.4123,18.3829,18.3902,19300.0
2012-01-03 11:50:00,25.03,25.07,25.03,25.06,25800.0,18.3829,18.4123,18.3829,18.4049,25800.0
2012-01-03 11:55:00,25.06,25.08,25.02,25.02,17900.0,18.4049,18.4196,18.3756,18.3756,17900.0
2012-01-03 12:00:00,25.02,25.04,25.0,25.02,14800.0,18.3756,18.3902,18.3609,18.3756,14800.0
2012-01-03 12:05:00,25.01,25.02,25.0,25.02,7300.0,18.3682,18.3756,18.3609,18.3756,7300.0
2012-01-03 12:10:00,25.01,25.04,25.0,25.03,62700.0,18.3682,18.3902,18.3609,18.3829,62700.0
2012-01-03 12:15:00,25.02,25.08,25.02,25.07,11200.0,18.3756,18.4196,18.3756,18.4123,11200.0
2012-01-03 12:20:00,25.07,25.09,25.05,25.05,44600.0,18.4123,18.427,18.3976,18.3976,44600.0
2012-01-03 12:25:00,25.05,25.1,25.05,25.1,8700.0,18.3976,18.4343,18.3976,18.4343,8700.0
2012-01-03 12:30:00,25.1,25.1,25.04,25.04,39300.0,18.4343,18.4343,18.3902,18.3902,39300.0
2012-01-03 12:35:00,25.05,25.08,25.04,25.04,80500.0,18.3976,18.4196,18.3902,18.3902,80500.0
2012-01-03 12:40:00,25.04,25.04,25.02,25.02,11100.0,18.3902,18.3902,18.3756,18.3756,11100.0
2012-01-03 12:45:00,25.02,25.04,24.97,24.98,11700.0,18.3756,18.3902,18.3388,18.3462,11700.0
2012-01-03 12:50:00,24.97,25.0,24.96,24.98,16000.0,18.3388,18.3609,18.3315,18.3462,16000.0
2012-01-03 12:55:00,24.98,25.0,24.93,24.97,17900.0,18.3462,18.3609,18.3095,18.3388,17900.0
2012-01-03 13:00:00,24.94,25.02,24.94,24.97,11400.0,18.3168,18.3756,18.3168,18.3388,11400.0
2012-01-03 13:05:00,24.98,24.98,24.95,24.95,14400.0,18.3462,18.3462,18.3241,18.3241,14400.0
2012-01-03 13:10:00,24.96,24.96,24.94,24.96,8400.0,18.3315,18.3315,18.3168,18.3315,8400.0
2012-01-03 13:15:00,24.95,24.99,24.95,24.99,11200.0,18.3241,18.3535,18.3241,18.3535,11200.0
2012-01-03 13:20:00,24.99,25.0,24.95,24.95,8300.0,18.3535,18.3609,18.3241,18.3241,8300.0
2012-01-03 13:25:00,24.95,24.99,24.95,24.97,30100.0,18.3241,18.3535,18.3241,18.3388,30100.0
2012-01-03 13:30:00,24.97,24.98,24.95,24.95,10000.0,18.3388,18.3462,18.3241,18.3241,10000.0
2012-01-03 13:35:00,24.96,25.01,24.96,24.98,11400.0,18.3315,18.3682,18.3315,18.3462,11400.0
2012-01-03 13:40:00,24.99,25.03,24.98,25.0,47000.0,18.3535,18.3829,18.3462,18.3609,47000.0
2012-01-03 13:45:00,24.99,25.01,24.98,25.01,16100.0,18.3535,18.3682,18.3462,18.3682,16100.0
2012-01-03 13:50:00,25.01,25.05,25.0,25.04,19900.0,18.3682,18.3976,18.3609,18.3902,19900.0
2012-01-03 13:55:00,25.04,25.08,25.04,25.07,9000.0,18.3902,18.4196,18.3902,18.4123,9000.0
2012-01-03 14:00:00,25.08,25.09,25.08,25.08,8000.0,18.4196,18.427,18.4196,18.4196,8000.0
2012-01-03 14:05:00,25.09,25.09,25.07,25.08,14000.0,18.427,18.427,18.4123,18.4196,14000.0
2012-01-03 14:10:00,25.07,25.08,25.06,25.06,14800.0,18.4123,18.4196,18.4049,18.4049,14800.0
2012-01-03 14:15:00,25.06,25.07,25.01,25.06,15700.0,18.4049,18.4123,18.3682,18.4049,15700.0
2012-01-03 14:20:00,25.06,25.06,25.04,25.06,37000.0,18.4049,18.4049,18.3902,18.4049,37000.0
2012-01-03 14:25:00,25.06,25.06,25.03,25.05,9100.0,18.4049,18.4049,18.3829,18.3976,9100.0
2012-01-03 14:30:00,25.05,25.09,25.03,25.08,36900.0,18.3976,18.427,18.3829,18.4196,36900.0
2012-01-03 14:35:00,25.09,25.1,25.06,25.07,30600.0,18.427,18.4343,18.4049,18.4123,30600.0
2012-01-03 14:40:00,25.07,25.12,25.06,25.11,50800.0,18.4123,18.449,18.4049,18.4417,50800.0
2012-01-03 14:45:00,25.1,25.13,25.1,25.12,24700.0,18.4343,18.4563,18.4343,18.449,24700.0
2012-01-03 14:50:00,25.13,25.14,25.12,25.13,22400.0,18.4563,18.4637,18.449,18.4563,22400.0
2012-01-03 14:55:00,25.14,25.17,25.13,25.17,13100.0,18.4637,18.4857,18.4563,18.4857,13100.0
2012-01-03 15:00:00,25.16,25.16,25.11,25.12,14600.0,18.4784,18.4784,18.4417,18.449,14600.0
2012-01-03 15:05:00,25.11,25.15,25.11,25.12,11900.0,18.4417,18.471,18.4417,18.449,11900.0
2012-01-03 15:10:00,25.12,25.12,25.09,25.1,16500.0,18.449,18.449,18.427,18.4343,16500.0
2012-01-03 15:15:00,25.09,25.12,25.08,25.11,25200.0,18.427,18.449,18.4196,18.4417,25200.0
2012-01-03 15:20:00,25.11,25.12,25.04,25.04,60700.0,18.4417,18.449,18.3902,18.3902,60700.0
2012-01-03 15:25:00,25.04,25.07,25.04,25.06,47300.0,18.3902,18.4123,18.3902,18.4049,47300.0
2012-01-03 15:30:00,25.06,25.08,25.04,25.07,29100.0,18.4049,18.4196,18.3902,18.4123,29100.0
2012-01-03 15:35:00,25.07,25.07,25.04,25.05,31300.0,18.4123,18.4123,18.3902,18.3976,31300.0
2012-01-03 15:40:00,25.05,25.08,25.04,25.08,25400.0,18.3976,18.4196,18.3902,18.4196,25400.0
2012-01-03 15:45:00,25.09,25.1,25.07,25.08,27500.0,18.427,18.4343,18.4123,18.4196,27500.0
2012-01-03 15:50:00,25.08,25.09,25.03,25.03,56700.0,18.4196,18.427,18.3829,18.3829,56700.0
2012-01-03 15:55:00,25.04,25.05,25.0,25.02,115200.0,18.3902,18.3976,18.3609,18.3756,115200.0
2012-01-04 09:30:00,24.97,24.97,24.8,24.83,10100.0,18.3388,18.3388,18.214,18.236,10100.0
2012-01-04 09:35:00,24.81,24.86,24.74,24.82,30600.0,18.2213,18.258,18.1699,18.2287,30600.0
2012-01-04 09:40:00,24.82,24.83,24.77,24.82,5900.0,18.2287,18.236,18.1919,18.2287,5900.0
2012-01-04 09:45:00,24.82,24.83,24.74,24.83,6000.0,18.2287,18.236,18.1699,18.236,6000.0
2012-01-04 09:50:00,24.82,24.83,24.79,24.82,10600.0,18.2287,18.236,18.2066,18.2287,10600.0
2012-01-04 09:55:00,24.81,24.82,24.78,24.78,2100.0,18.2213,18.2287,18.1993,18.1993,2100.0
2012-01-04 10:00:00,24.78,24.78,24.69,24.69,7700.0,18.1993,18.1993,18.1332,18.1332,7700.0
2012-01-04 10:05:00,24.7,24.7,24.68,24.69,10100.0,18.1405,18.1405,18.1259,18.1332,10100.0
2012-01-04 10:10:00,24.68,24.68,24.64,24.65,8100.0,18.1259,18.1259,18.0965,18.1038,8100.0
2012-01-04 10:15:00,24.64,24.67,24.62,24.66,10400.0,18.0965,18.1185,18.0818,18.1112,10400.0
2012-01-04 10:20:00,24.66,24.68,24.65,24.68,11100.0,18.1112,18.1259,18.1038,18.1259,11100.0
2012-01-04 10:25:00,24.68,24.75,24.68,24.74,132000.0,18.1259,18.1773,18.1259,18.1699,132000.0
2012-01-04 10:30:00,24.74,24.79,24.73,24.79,305800.0,18.1699,18.2066,18.1626,18.2066,305800.0
2012-01-04 10:35:00,24.8,24.81,24.78,24.8,19100.0,18.214,18.2213,18.1993,18.214,19100.0
2012-01-04 10:40:00,24.8,24.83,24.8,24.82,14700.0,18.214,18.236,18.214,18.2287,14700.0
2012-01-04 10:45:00,24.82,24.82,24.78,24.79,11800.0,18.2287,18.2287,18.1993,18.2066,11800.0
2012-01-04 10:50:00,24.79,24.83,24.79,24.83,14500.0,18.2066,18.236,18.2066,18.236,14500.0
2012-01-04 10:55:00,24.84,24.85,24.82,24.84,9800.0,18.2434,18.2507,18.2287,18.2434,9800.0
2012-01-04 11:00:00,24.84,24.9,24.84,24.9,23700.0,18.2434,18.2874,18.2434,18.2874,23700.0
2012-01-04 11:05:00,24.89,24.9,24.89,24.9,3000.0,18.2801,18.2874,18.2801,18.2874,3000.0
2012-01-04 11:10:00,24.9,24.91,24.88,24.88,13500.0,18.2874,18.2948,18.2727,18.2727,13500.0
2012-01-04 11:15:00,24.88,24.89,24.87,24.87,3700.0,18.2727,18.2801,18.2654,18.2654,3700.0
2012-01-04 11:20:00,24.88,24.91,24.88,24.91,71700.0,18.2727,18.2948,18.2727,18.2948,71700.0
2012-01-04 11:25:00,24.91,24.93,24.91,24.93,5200.0,18.2948,18.3095,18.2948,18.3095,5200.0
2012-01-04 11:30:00,24.92,24.95,24.92,24.95,50600.0,18.3021,18.3241,18.3021,18.3241,50600.0
2012-01-04 11:35:00,24.95,24.98,24.95,24.98,4600.0,18.3241,18.3462,18.3241,18.3462,4600.0
2012-01-04 11:40:00,24.98,24.99,24.98,24.98,16500.0,18.3462,18.3535,18.3462,18.3462,16500.0
2012-01-04 11:45:00,24.98,24.99,24.98,24.99,17200.0,18.3462,18.3535,18.3462,18.3535,17200.0
2012-01-04 11:50:00,24.99,25.0,24.98,25.0,4500.0,18.3535,18.3609,18.3462,18.3609,4500.0
2012-01-04 11:55:00,25.0,25.0,24.99,24.99,3900.0,18.3609,18.3609,18.3535,18.3535,3900.0
2012-01-04 12:00:00,25.0,25.0,24.99,25.0,4400.0,18.3609,18.3609,18.3535,18.3609,4400.0
2012-01-04 12:05:00,25.01,25.13,25.01,25.11,48400.0,18.3682,18.4563,18.3682,18.4417,48400.0
2012-01-04 12:10:00,25.11,25.12,25.11,25.11,7800.0,18.4417,18.449,18.4417,18.4417,7800.0
2012-01-04 12:15:00,25.12,25.14,25.11,25.12,11400.0,18.449,18.4637,18.4417,18.449,11400.0
2012-01-04 12:20:00,25.12,25.13,25.1,25.1,1900.0,18.449,18.4563,18.4343,18.4343,1900.0
2012-01-04 12:25:00,25.11,25.12,25.11,25.11,9800.0,18.4417,18.449,18.4417,18.4417,9800.0
2012-01-04 12:30:00,25.1,25.1,25.08,25.08,4500.0,18.4343,18.4343,18.4196,18.4196,4500.0
2012-01-04 12:35:00,25.07,25.08,25.06,25.06,3000.0,18.4123,18.4196,18.4049,18.4049,3000.0
2012-01-04 12:40:00,25.07,25.08,25.06,25.08,6800.0,18.4123,18.4196,18.4049,18.4196,6800.0
2012-01-04 12:45:00,25.08,25.1,25.08,25.09,7800.0,18.4196,18.4343,18.4196,18.427,7800.0
2012-01-04 12:50:00,25.09,25.11,25.09,25.11,13600.0,18.427,18.4417,18.427,18.4417,13600.0
2012-01-04 12:55:00,25.11,25.15,25.11,25.13,13600.0,18.4417,18.471,18.4417,18.4563,13600.0
2012-01-04 13:00:00,25.13,25.13,25.08,25.08,13300.0,18.4563,18.4563,18.4196,18.4196,13300.0
2012-01-04 13:05:00,25.07,25.08,25.05,25.05,10200.0,18.4123,18.4196,18.3976,18.3976,10200.0
2012-01-04 13:10:00,25.06,25.07,25.04,25.04,67500.0,18.4049,18.4123,18.3902,18.3902,67500.0
2012-01-04 13:15:00,25.04,25.05,25.02,25.02,13700.0,18.3902,18.3976,18.3756,18.3756,13700.0
2012-01-04 13:20:00,25.02,25.02,25.0,25.01,29200.0,18.3756,18.3756,18.3609,18.3682,29200.0
2012-01-04 13:25:00,25.01,25.05,25.0,25.04,7800.0,18.3682,18.3976,18.3609,18.3902,7800.0
2012-01-04 13:30:00,25.03,25.05,25.03,25.05,2300.0,18.3829,18.3976,18.3829,18.3976,2300.0
2012-01-04 13:35:00,25.06,25.08,25.05,25.07,3200.0,18.4049,18.4196,18.3976,18.4123,3200.0
2012-01-04 13:40:00,25.07,25.08,25.07,25.08,2400.0,18.4123,18.4196,18.4123,18.4196,2400.0
2012-01-04 13:45:00,25.08,25.11,25.08,25.11,2800.0,18.4196,18.4417,18.4196,18.4417,2800.0
2012-01-04 13:50:00,25.12,25.14,25.09,25.12,17000.0,18.449,18.4637,18.427,18.449,17000.0
2012-01-04 13:55:00,25.11,25.12,25.1,25.12,7200.0,18.4417,18.449,18.4343,18.449,7200.0
2012-01-04 14:00:00,25.11,25.11,25.1,25.1,3300.0,18.4417,18.4417,18.4343,18.4343,3300.0
2012-01-04 14:05:00,25.09,25.1,25.09,25.09,3100.0,18.427,18.4343,18.427,18.427,3100.0
2012-01-04 14:10:00,25.1,25.11,25.06,25.08,14900.0,18.4343,18.4417,18.4049,18.4196,14900.0
2012-01-04 14:15:00,25.08,25.12,25.08,25.11,8400.0,18.4196,18.449,18.4196,18.4417,8400.0
2012-01-04 14:20:00,25.12,25.12,25.1,25.11,10500.0,18.449,18.449,18.4343,18.4417,10500.0
2012-01-04 14:25:00,25.12,25.12,25.11,25.12,3900.0,18.449,18.449,18.4417,18.449,3900.0
2012-01-04 14:30:00,25.12,25.18,25.12,25.17,21000.0,18.449,18.4931,18.449,18.4857,21000.0
2012-01-04 14:35:00,25.17,25.18,25.15,25.16,9800.0,18.4857,18.4931,18.471,18.4784,9800.0
2012-01-04 14:40:00,25.16,25.18,25.15,25.17,10800.0,18.4784,18.4931,18.471,18.4857,10800.0
2012-01-04 14:45:00,25.18,25.19,25.15,25.15,11200.0,18.4931,18.5004,18.471,18.471,11200.0
2012-01-04 14:50:00,25.15,25.2,25.15,25.19,11400.0,18.471,18.5078,18.471,18.5004,11400.0
2012-01-04 14:55:00,25.19,25.21,25.18,25.19,20600.0,18.5004,18.5151,18.4931,18.5004,20600.0
2012-01-04 15:00:00,25.19,25.2,25.16,25.16,34200.0,18.5004,18.5078,18.4784,18.4784,34200.0
2012-01-04 15:05:00,25.16,25.18,25.15,25.17,13400.0,18.4784,18.4931,18.471,18.4857,13400.0
2012-01-04 15:10:00,25.17,25.18,25.16,25.17,10800.0,18.4857,18.4931,18.4784,18.4857,10800.0
2012-01-04 15:15:00,25.16,25.17,25.13,25.14,25500.0,18.4784,18.4857,18.4563,18.4637,25500.0
2012-01-04 15:20:00,25.13,25.16,25.13,25.15,14600.0,18.4563,18.4784,18.4563,18.471,14600.0
2012-01-04 15:25:00,25.15,25.15,25.14,25.15,8000.0,18.471,18.471,18.4637,18.471,8000.0
2012-01-04 15:30:00,25.15,25.16,25.14,25.16,70700.0,18.471,18.4784,18.4637,18.4784,70700.0
2012-01-04 15:35:00,25.15,25.17,25.15,25.17,6500.0,18.471,18.4857,18.471,18.4857,6500.0
2012-01-04 15:40:00,25.16,25.18,25.15,25.16,32800.0,18.4784,18.4931,18.471,18.4784,32800.0
2012-01-04 15:45:00,25.16,25.17,25.13,25.13,21700.0,18.4784,18.4857,18.4563,18.4563,21700.0
2012-01-04 15:50:00,25.14,25.17,25.13,25.17,24100.0,18.4637,18.4857,18.4563,18.4857,24100.0
2012-01-04 15:55:00,25.17,25.17,25.12,25.12,34600.0,18.4857,18.4857,18.449,18.449,34600.0
2012-01-05 09:30:00,24.98,24.98,24.8,24.94,178100.0,18.3462,18.3462,18.214,18.3168,178100.0
2012-01-05 09:35:00,24.94,25.02,24.9,24.99,110000.0,18.3168,18.3756,18.2874,18.3535,110000.0
2012-01-05 09:40:00,24.99,24.99,24.84,24.85,72600.0,18.3535,18.3535,18.2434,18.2507,72600.0
2012-01-05 09:45:00,24.84,24.86,24.78,24.82,60300.0,18.2434,18.258,18.1993,18.2287,60300.0
2012-01-05 09:50:00,24.83,24.86,24.82,24.86,72600.0,18.236,18.258,18.2287,18.258,72600.0
2012-01-05 09:55:00,24.86,24.88,24.84,24.85,21800.0,18.258,18.2727,18.2434,18.2507,21800.0
2012-01-05 10:00:00,24.85,24.85,24.76,24.83,58700.0,18.2507,18.2507,18.1846,18.236,58700.0
2012-01-05 10:05:00,24.83,24.85,24.79,24.85,86700.0,18.236,18.2507,18.2066,18.2507,86700.0
2012-01-05 10:10:00,24.85,24.99,24.83,24.99,96400.0,18.2507,18.3535,18.236,18.3535,96400.0
2012-01-05 10:15:00,24.99,25.04,24.99,25.04,3200.0,18.3535,18.3902,18.3535,18.3902,3200.0
2012-01-05 10:20:00,25.05,25.17,25.02,25.16,57200.0,18.3976,18.4857,18.3756,18.4784,57200.0
2012-01-05 10:25:00,25.16,25.23,25.16,25.18,32900.0,18.4784,18.5298,18.4784,18.4931,32900.0
2012-01-05 10:30:00,25.19,25.21,25.17,25.17,20900.0,18.5004,18.5151,18.4857,18.4857,20900.0
2012-01-05 10:35:00,25.18,25.18,25.1,25.14,24000.0,18.4931,18.4931,18.4343,18.4637,24000.0
2012-01-05 10:40:00,25.14,25.17,25.11,25.11,9600.0,18.4637,18.4857,18.4417,18.4417,9600.0
2012-01-05 10:45:00,25.11,25.13,25.09,25.1,9200.0,18.4417,18.4563,18.427,18.4343,9200.0
2012-01-05 10:50:00,25.09,25.09,25.0,25.01,7200.0,18.427,18.427,18.3609,18.3682,7200.0
2012-01-05 10:55:00,25.01,25.08,25.01,25.08,14400.0,18.3682,18.4196,18.3682,18.4196,14400.0
2012-01-05 11:00:00,25.07,25.1,25.06,25.1,6000.0,18.4123,18.4343,18.4049,18.4343,6000.0
2012-01-05 11:05:00,25.1,25.11,25.1,25.1,6600.0,18.4343,18.4417,18.4343,18.4343,6600.0
2012-01-05 11:10:00,25.1,25.15,25.1,25.15,52300.0,18.4343,18.471,18.4343,18.471,52300.0
2012-01-05 11:15:00,25.15,25.17,25.15,25.16,5000.0,18.471,18.4857,18.471,18.4784,5000.0
2012-01-05 11:20:00,25.16,25.28,25.16,25.26,8500.0,18.4784,18.5665,18.4784,18.5518,8500.0
2012-01-05 11:25:00,25.27,25.31,25.27,25.3,23800.0,18.5592,18.5885,18.5592,18.5812,23800.0
2012-01-05 11:30:00,25.3,25.35,25.3,25.35,41700.0,18.5812,18.6179,18.5812,18.6179,41700.0
2012-01-05 11:35:00,25.35,25.38,25.35,25.38,9500.0,18.6179,18.64,18.6179,18.64,9500.0
2012-01-05 11:40:00,25.38,25.42,25.37,25.41,48200.0,18.64,18.6693,18.6326,18.662,48200.0
2012-01-05 11:45:00,25.42,25.46,25.42,25.46,8500.0,18.6693,18.6987,18.6693,18.6987,8500.0
2012-01-05 11:50:00,25.46,25.48,25.41,25.42,33100.0,18.6987,18.7134,18.662,18.6693,33100.0
2012-01-05 11:55:00,25.42,25.42,25.4,25.41,5100.0,18.6693,18.6693,18.6546,18.662,5100.0
2012-01-05 12:00:00,25.42,25.45,25.42,25.45,4000.0,18.6693,18.6914,18.6693,18.6914,4000.0
2012-01-05 12:05:00,25.44,25.46,25.44,25.46,8000.0,18.684,18.6987,18.684,18.6987,8000.0
2012-01-05 12:10:00,25.45,25.49,25.45,25.47,41500.0,18.6914,18.7207,18.6914,18.7061,41500.0
2012-01-05 12:15:00,25.48,25.54,25.47,25.52,11200.0,18.7134,18.7575,18.7061,18.7428,11200.0
2012-01-05 12:20:00,25.53,25.53,25.45,25.51,30800.0,18.7501,18.7501,18.6914,18.7354,30800.0
2012-01-05 12:25:00,25.51,25.55,25.51,25.53,30600.0,18.7354,18.7648,18.7354,18.7501,30600.0
2012-01-05 12:30:00,25.54,25.55,25.53,25.55,12900.0,18.7575,18.7648,18.7501,18.7648,12900.0
2012-01-05 12:35:00,25.54,25.54,25.5,25.5,5900.0,18.7575,18.7575,18.7281,18.7281,5900.0
2012-01-05 12:40:00,25.5,25.55,25.5,25.54,10400.0,18.7281,18.7648,18.7281,18.7575,10400.0
2012-01-05 12:45:00,25.53,25.63,25.53,25.63,32800.0,18.7501,18.8236,18.7501,18.8236,32800.0
2012-01-05 12:50:00,25.63,25.65,25.62,25.65,11100.0,18.8236,18.8383,18.8162,18.8383,11100.0
2012-01-05 12:55:00,25.64,25.73,25.64,25.73,36600.0,18.8309,18.897,18.8309,18.897,36600.0
2012-01-05 13:00:00,25.73,25.74,25.68,25.72,47600.0,18.897,18.9044,18.8603,18.8897,47600.0
2012-01-05 13:05:00,25.72,25.73,25.69,25.7,9100.0,18.8897,18.897,18.8676,18.875,9100.0
2012-01-05 13:10:00,25.71,25.72,25.69,25.71,47900.0,18.8823,18.8897,18.8676,18.8823,47900.0
2012-01-05 13:15:00,25.7,25.71,25.67,25.67,6800.0,18.875,18.8823,18.8529,18.8529,6800.0
2012-01-05 13:20:00,25.67,25.7,25.66,25.68,22100.0,18.8529,18.875,18.8456,18.8603,22100.0
2012-01-05 13:25:00,25.68,25.75,25.66,25.74,56200.0,18.8603,18.9117,18.8456,18.9044,56200.0
2012-01-05 13:30:00,25.73,25.78,25.73,25.77,30500.0,18.897,18.9337,18.897,18.9264,30500.0
2012-01-05 13:35:00,25.77,25.78,25.76,25.78,13500.0,18.9264,18.9337,18.919,18.9337,13500.0
2012-01-05 13:40:00,25.78,25.84,25.77,25.83,21800.0,18.9337,18.9778,18.9264,18.9705,21800.0
2012-01-05 13:45:00,25.83,25.84,25.81,25.83,27200.0,18.9705,18.9778,18.9558,18.9705,27200.0
2012-01-05 13:50:00,25.82,25.83,25.8,25.81,50500.0,18.9631,18.9705,18.9484,18.9558,50500.0
2012-01-05 13:55:00,25.8,25.82,25.78,25.79,34600.0,18.9484,18.9631,18.9337,18.9411,34600.0
2012-01-05 14:00:00,25.79,25.79,25.77,25.78,18500.0,18.9411,18.9411,18.9264,18.9337,18500.0
2012-01-05 14:05:00,25.77,25.79,25.75,25.78,248900.0,18.9264,18.9411,18.9117,18.9337,248900.0
2012-01-05 14:10:00,25.79,25.82,25.78,25.82,97000.0,18.9411,18.9631,18.9337,18.9631,97000.0
2012-01-05 14:15:00,25.81,25.81,25.77,25.79,87200.0,18.9558,18.9558,18.9264,18.9411,87200.0
2012-01-05 14:20:00,25.79,25.79,25.78,25.79,9700.0,18.9411,18.9411,18.9337,18.9411,9700.0
2012-01-05 14:25:00,25.8,25.8,25.74,25.74,30000.0,18.9484,18.9484,18.9044,18.9044,30000.0
2012-01-05 14:30:00,25.75,25.75,25.73,25.74,17800.0,18.9117,18.9117,18.897,18.9044,17800.0
2012-01-05 14:35:00,25.74,25.74,25.68,25.68,44300.0,18.9044,18.9044,18.8603,18.8603,44300.0
2012-01-05 14:40:00,25.68,25.69,25.67,25.67,36300.0,18.8603,18.8676,18.8529,18.8529,36300.0
2012-01-05 14:45:00,25.67,25.67,25.64,25.64,23100.0,18.8529,18.8529,18.8309,18.8309,23100.0
2012-01-05 14:50:00,25.64,25.65,25.6,25.6,19400.0,18.8309,18.8383,18.8015,18.8015,19400.0
2012-01-05 14:55:00,25.6,25.61,25.57,25.57,18800.0,18.8015,18.8089,18.7795,18.7795,18800.0
2012-01-05 15:00:00,25.56,25.61,25.55,25.61,17700.0,18.7722,18.8089,18.7648,18.8089,17700.0
2012-01-05 15:05:00,25.61,25.63,25.6,25.62,55800.0,18.8089,18.8236,18.8015,18.8162,55800.0
2012-01-05 15:10:00,25.62,25.62,25.55,25.57,23500.0,18.8162,18.8162,18.7648,18.7795,23500.0
2012-01-05 15:15:00,25.57,25.6,25.56,25.6,46800.0,18.7795,18.8015,18.7722,18.8015,46800.0
2012-01-05 15:20:00,25.6,25.62,25.59,25.61,167800.0,18.8015,18.8162,18.7942,18.8089,167800.0
2012-01-05 15:25:00,25.61,25.63,25.57,25.57,44500.0,18.8089,18.8236,18.7795,18.7795,44500.0
2012-01-05 15:30:00,25.57,25.59,25.55,25.56,37800.0,18.7795,18.7942,18.7648,18.7722,37800.0
2012-01-05 15:35:00,25.55,25.58,25.54,25.57,48900.0,18.7648,18.7868,18.7575,18.7795,48900.0
2012-01-05 15:40:00,25.58,25.67,25.58,25.67,243300.0,18.7868,18.8529,18.7868,18.8529,243300.0
2012-01-05 15:45:00,25.67,25.68,25.64,25.68,268000.0,18.8529,18.8603,18.8309,18.8603,268000.0
2012-01-05 15:50:00,25.69,25.69,25.64,25.67,112200.0,18.8676,18.8676,18.8309,18.8529,112200.0
2012-01-05 15:55:00,25.66,25.68,25.59,25.6,389400.0,18.8456,18.8603,18.7942,18.8015,389400.0
2012-01-06 09:30:00,25.78,25.78,25.43,25.43,32400.0,18.9337,18.9337,18.6767,18.6767,32400.0
2012-01-06 09:35:00,25.44,25.49,25.39,25.4,39300.0,18.684,18.7207,18.6473,18.6546,39300.0
2012-01-06 09:40:00,25.39,25.4,25.28,25.3,104300.0,18.6473,18.6546,18.5665,18.5812,104300.0
2012-01-06 09:45:00,25.3,25.33,25.28,25.28,32500.0,18.5812,18.6032,18.5665,18.5665,32500.0
2012-01-06 09:50:00,25.28,25.28,25.17,25.2,25800.0,18.5665,18.5665,18.4857,18.5078,25800.0
2012-01-06 09:55:00,25.19,25.25,25.18,25.2,55900.0,18.5004,18.5445,18.4931,18.5078,55900.0
2012-01-06 10:00:00,25.2,25.23,25.16,25.23,84300.0,18.5078,18.5298,18.4784,18.5298,84300.0
2012-01-06 10:05:00,25.22,25.26,25.22,25.24,40800.0,18.5224,18.5518,18.5224,18.5371,40800.0
2012-01-06 10:10:00,25.25,25.25,25.24,25.24,14400.0,18.5445,18.5445,18.5371,18.5371,14400.0
2012-01-06 10:15:00,25.25,25.31,25.25,25.29,43400.0,18.5445,18.5885,18.5445,18.5739,43400.0
2012-01-06 10:20:00,25.3,25.36,25.28,25.36,36000.0,18.5812,18.6253,18.5665,18.6253,36000.0
2012-01-06 10:25:00,25.37,25.37,25.33,25.34,17100.0,18.6326,18.6326,18.6032,18.6106,17100.0
2012-01-06 10:30:00,25.34,25.43,25.34,25.43,37800.0,18.6106,18.6767,18.6106,18.6767,37800.0
2012-01-06 10:35:00,25.44,25.51,25.44,25.49,48100.0,18.684,18.7354,18.684,18.7207,48100.0
2012-01-06 10:40:00,25.49,25.51,25.43,25.51,42700.0,18.7207,18.7354,18.6767,18.7354,42700.0
2012-01-06 10:45:00,25.52,25.58,25.51,25.57,14500.0,18.7428,18.7868,18.7354,18.7795,14500.0
2012-01-06 10:50:00,25.59,25.61,25.58,25.59,11900.0,18.7942,18.8089,18.7868,18.7942,11900.0
2012-01-06 10:55:00,25.58,25.59,25.53,25.53,19100.0,18.7868,18.7942,18.7501,18.7501,19100.0
2012-01-06 11:00:00,25.54,25.57,25.52,25.52,26400.0,18.7575,18.7795,18.7428,18.7428,26400.0
2012-01-06 11:05:00,25.52,25.61,25.52,25.59,10900.0,18.7428,18.8089,18.7428,18.7942,10900.0
2012-01-06 11:10:00,25.59,25.6,25.55,25.55,15800.0,18.7942,18.8015,18.7648,18.7648,15800.0
2012-01-06 11:15:00,25.55,25.58,25.55,25.58,4500.0,18.7648,18.7868,18.7648,18.7868,4500.0
2012-01-06 11:20:00,25.58,25.58,25.57,25.57,2900.0,18.7868,18.7868,18.7795,18.7795,2900.0
2012-01-06 11:25:00,25.58,25.58,25.55,25.56,20600.0,18.7868,18.7868,18.7648,18.7722,20600.0
2012-01-06 11:30:00,25.56,25.59,25.55,25.58,5600.0,18.7722,18.7942,18.7648,18.7868,5600.0
2012-01-06 11:35:00,25.58,25.63,25.57,25.63,35700.0,18.7868,18.8236,18.7795,18.8236,35700.0
2012-01-06 11:40:00,25.62,25.65,25.61,25.65,11300.0,18.8162,18.8383,18.8089,18.8383,11300.0
2012-01-06 11:45:00,25.65,25.66,25.64,25.65,5500.0,18.8383,18.8456,18.8309,18.8383,5500.0
2012-01-06 11:50:00,25.65,25.65,25.63,25.64,8700.0,18.8383,18.8383,18.8236,18.8309,8700.0
2012-01-06 11:55:00,25.64,25.64,25.62,25.64,11600.0,18.8309,18.8309,18.8162,18.8309,11600.0
2012-01-06 12:00:00,25.63,25.63,25.61,25.61,41500.0,18.8236,18.8236,18.8089,18.8089,41500.0
2012-01-06 12:05:00,25.61,25.62,25.58,25.58,10000.0,18.8089,18.8162,18.7868,18.7868,10000.0
2012-01-06 12:10:00,25.57,25.58,25.56,25.57,11600.0,18.7795,18.7868,18.7722,18.7795,11600.0
2012-01-06 12:15:00,25.56,25.59,25.56,25.58,8500.0,18.7722,18.7942,18.7722,18.7868,8500.0
2012-01-06 12:20:00,25.59,25.65,25.59,25.62,7800.0,18.7942,18.8383,18.7942,18.8162,7800.0
2012-01-06 12:25:00,25.61,25.62,25.6,25.61,6200.0,18.8089,18.8162,18.8015,18.8089,6200.0
2012-01-06 12:30:00,25.6,25.63,25.6,25.63,6100.0,18.8015,18.8236,18.8015,18.8236,6100.0
2012-01-06 12:35:00,25.62,25.62,25.57,25.57,32000.0,18.8162,18.8162,18.7795,18.7795,32000.0
2012-01-06 12:40:00,25.57,25.57,25.48,25.49,18100.0,18.7795,18.7795,18.7134,18.7207,18100.0
2012-01-06 12:45:00,25.48,25.48,25.43,25.47,9800.0,18.7134,18.7134,18.6767,18.7061,9800.0
2012-01-06 12:50:00,25.47,25.48,25.47,25.48,5800.0,18.7061,18.7134,18.7061,18.7134,5800.0
2012-01-06 12:55:00,25.48,25.48,25.46,25.46,7400.0,18.7134,18.7134,18.6987,18.6987,7400.0
2012-01-06 13:00:00,25.45,25.47,25.45,25.47,3400.0,18.6914,18.7061,18.6914,18.7061,3400.0
2012-01-06 13:05:00,25.48,25.5,25.48,25.48,8300.0,18.7134,18.7281,18.7134,18.7134,8300.0
2012-01-06 13:10:00,25.46,25.47,25.39,25.41,72700.0,18.6987,18.7061,18.6473,18.662,72700.0
2012-01-06 13:15:00,25.4,25.45,25.4,25.44,11700.0,18.6546,18.6914,18.6546,18.684,11700.0
2012-01-06 13:20:00,25.44,25.44,25.41,25.41,6400.0,18.684,18.684,18.662,18.662,6400.0
2012-01-06 13:25:00,25.41,25.41,25.38,25.38,39200.0,18.662,18.662,18.64,18.64,39200.0
2012-01-06 13:30:00,25.38,25.4,25.34,25.36,16600.0,18.64,18.6546,18.6106,18.6253,16600.0
2012-01-06 13:35:00,25.36,25.4,25.36,25.39,7800.0,18.6253,18.6546,18.6253,18.6473,7800.0
2012-01-06 13:40:00,25.4,25.46,25.4,25.46,13100.0,18.6546,18.6987,18.6546,18.6987,13100.0
2012-01-06 13:45:00,25.46,25.46,25.45,25.46,8800.0,18.6987,18.6987,18.6914,18.6987,8800.0
2012-01-06 13:50:00,25.46,25.51,25.45,25.51,17400.0,18.6987,18.7354,18.6914,18.7354,17400.0
2012-01-06 13:55:00,25.52,25.59,25.52,25.54,10200.0,18.7428,18.7942,18.7428,18.7575,10200.0
2012-01-06 14:00:00,25.55,25.55,25.54,25.55,7900.0,18.7648,18.7648,18.7575,18.7648,7900.0
2012-01-06 14:05:00,25.55,25.6,25.54,25.6,10100.0,18.7648,18.8015,18.7575,18.8015,10100.0
2012-01-06 14:10:00,25.6,25.6,25.54,25.55,25800.0,18.8015,18.8015,18.7575,18.7648,25800.0
2012-01-06 14:15:00,25.55,25.55,25.52,25.54,11500.0,18.7648,18.7648,18.7428,18.7575,11500.0
2012-01-06 14:20:00,25.54,25.57,25.54,25.57,15200.0,18.7575,18.7795,18.7575,18.7795,15200.0
2012-01-06 14:25:00,25.57,25.58,25.55,25.56,11500.0,18.7795,18.7868,18.7648,18.7722,11500.0
2012-01-06 14:30:00,25.57,25.58,25.56,25.56,15400.0,18.7795,18.7868,18.7722,18.7722,15400.0
2012-01-06 14:35:00,25.57,25.61,25.57,25.58,20900.0,18.7795,18.8089,18.7795,18.7868,20900.0
2012-01-06 14:40:00,25.58,25.58,25.56,25.56,3800.0,18.7868,18.7868,18.7722,18.7722,3800.0
2012-01-06 14:45:00,25.55,25.57,25.55,25.55,9400.0,18.7648,18.7795,18.7648,18.7648,9400.0
2012-01-06 14:50:00,25.55,25.58,25.55,25.58,8300.0,18.7648,18.7868,18.7648,18.7868,8300.0
2012-01-06 14:55:00,25.57,25.58,25.55,25.55,9000.0,18.7795,18.7868,18.7648,18.7648,9000.0
2012-01-06 15:00:00,25.56,25.59,25.56,25.59,9100.0,18.7722,18.7942,18.7722,18.7942,9100.0
2012-01-06 15:05:00,25.59,25.61,25.59,25.59,25600.0,18.7942,18.8089,18.7942,18.7942,25600.0
2012-01-06 15:10:00,25.59,25.6,25.59,25.6,15900.0,18.7942,18.8015,18.7942,18.8015,15900.0
2012-01-06 15:15:00,25.6,25.6,25.55,25.58,20500.0,18.8015,18.8015,18.7648,18.7868,20500.0
2012-01-06 15:20:00,25.57,25.6,25.57,25.6,10300.0,18.7795,18.8015,18.7795,18.8015,10300.0
2012-01-06 15:25:00,25.6,25.61,25.59,25.59,11200.0,18.8015,18.8089,18.7942,18.7942,11200.0
2012-01-06 15:30:00,25.59,25.6,25.58,25.58,131100.0,18.7942,18.8015,18.7868,18.7868,131100.0
2012-01-06 15:35:00,25.58,25.59,25.57,25.57,57500.0,18.7868,18.7942,18.7795,18.7795,57500.0
2012-01-06 15:40:00,25.57,25.6,25.56,25.57,72200.0,18.7795,18.8015,18.7722,18.7795,72200.0
2012-01-06 15:45:00,25.57,25.59,25.57,25.58,64400.0,18.7795,18.7942,18.7795,18.7868,64400.0
2012-01-06 15:50:00,25.57,25.59,25.55,25.56,82500.0,18.7795,18.7942,18.7648,18.7722,82500.0
2012-01-06 15:55:00,25.56,25.57,25.5,25.5,118500.0,18.7722,18.7795,18.7281,18.7281,118500.0
2012-01-09 09:30:00,25.66,25.83,25.57,25.7,284000.0,18.8456,18.9705,18.7795,18.875,284000.0
2012-01-09 09:35:00,25.69,25.71,25.6,25.64,95800.0,18.8676,18.8823,18.8015,18.8309,95800.0
2012-01-09 09:40:00,25.64,25.64,25.52,25.52,34600.0,18.8309,18.8309,18.7428,18.7428,34600.0
2012-01-09 09:45:00,25.5,25.56,25.5,25.54,27100.0,18.7281,18.7722,18.7281,18.7575,27100.0
2012-01-09 09:50:00,25.54,25.64,25.54,25.63,69500.0,18.7575,18.8309,18.7575,18.8236,69500.0
2012-01-09 09:55:00,25.64,25.69,25.63,25.66,136800.0,18.8309,18.8676,18.8236,18.8456,136800.0
2012-01-09 10:00:00,25.66,25.67,25.57,25.6,30300.0,18.8456,18.8529,18.7795,18.8015,30300.0
2012-01-09 10:05:00,25.58,25.62,25.57,25.62,15400.0,18.7868,18.8162,18.7795,18.8162,15400.0
2012-01-09 10:10:00,25.61,25.66,25.6,25.66,37000.0,18.8089,18.8456,18.8015,18.8456,37000.0
2012-01-09 10:15:00,25.66,25.72,25.66,25.69,84800.0,18.8456,18.8897,18.8456,18.8676,84800.0
2012-01-09 10:20:00,25.7,25.73,25.7,25.72,21200.0,18.875,18.897,18.875,18.8897,21200.0
2012-01-09 10:25:00,25.72,25.83,25.72,25.82,31800.0,18.8897,18.9705,18.8897,18.9631,31800.0
2012-01-09 10:30:00,25.81,25.85,25.79,25.8,29600.0,18.9558,18.9851,18.9411,18.9484,29600.0
2012-01-09 10:35:00,25.79,25.82,25.71,25.73,38200.0,18.9411,18.9631,18.8823,18.897,38200.0
2012-01-09 10:40:00,25.74,25.76,25.69,25.7,22100.0,18.9044,18.919,18.8676,18.875,22100.0
2012-01-09 10:45:00,25.69,25.72,25.67,25.68,29200.0,18.8676,18.8897,18.8529,18.8603,29200.0
2012-01-09 10:50:00,25.69,25.73,25.67,25.72,43600.0,18.8676,18.897,18.8529,18.8897,43600.0
2012-01-09 10:55:00,25.71,25.73,25.7,25.72,19400.0,18.8823,18.897,18.875,18.8897,19400.0
2012-01-09 11:00:00,25.71,25.77,25.7,25.76,29400.0,18.8823,18.9264,18.875,18.919,29400.0
2012-01-09 11:05:00,25.76,25.76,25.66,25.68,36600.0,18.919,18.919,18.8456,18.8603,36600.0
2012-01-09 11:10:00,25.67,25.68,25.6,25.64,49600.0,18.8529,18.8603,18.8015,18.8309,49600.0
2012-01-09 11:15:00,25.63,25.63,25.53,25.57,33500.0,18.8236,18.8236,18.7501,18.7795,33500.0
2012-01-09 11:20:00,25.56,25.64,25.55,25.62,33800.0,18.7722,18.8309,18.7648,18.8162,33800.0
2012-01-09 11:25:00,25.63,25.66,25.63,25.65,9600.0,18.8236,18.8456,18.8236,18.8383,9600.0
2012-01-09 11:30:00,25.65,25.67,25.64,25.64,7200.0,18.8383,18.8529,18.8309,18.8309,7200.0
2012-01-09 11:35:00,25.64,25.67,25.61,25.66,16000.0,18.8309,18.8529,18.8089,18.8456,16000.0
2012-01-09 11:40:00,25.66,25.72,25.64,25.71,15800.0,18.8456,18.8897,18.8309,18.8823,15800.0
2012-01-09 11:45:00,25.71,25.75,25.71,25.72,21300.0,18.8823,18.9117,18.8823,18.8897,21300.0
2012-01-09 11:50:00,25.72,25.77,25.72,25.76,40200.0,18.8897,18.9264,18.8897,18.919,40200.0
2012-01-09 11:55:00,25.77,25.77,25.75,25.75,14600.0,18.9264,18.9264,18.9117,18.9117,14600.0
2012-01-09 12:00:00,25.76,25.78,25.74,25.74,18900.0,18.919,18.9337,18.9044,18.9044,18900.0
2012-01-09 12:05:00,25.74,25.75,25.73,25.74,21600.0,18.9044,18.9117,18.897,18.9044,21600.0
2012-01-09 12:10:00,25.74,25.75,25.73,25.74,4400.0,18.9044,18.9117,18.897,18.9044,4400.0
2012-01-09 12:15:00,25.75,25.75,25.72,25.73,7500.0,18.9117,18.9117,18.8897,18.897,7500.0
2012-01-09 12:20:00,25.73,25.73,25.7,25.72,5600.0,18.897,18.897,18.875,18.8897,5600.0
2012-01-09 12:25:00,25.73,25.77,25.73,25.77,10000.0,18.897,18.9264,18.897,18.9264,10000.0
2012-01-09 12:30:00,25.77,25.86,25.77,25.84,155200.0,18.9264,18.9925,18.9264,18.9778,155200.0
2012-01-09 12:35:00,25.85,25.86,25.84,25.86,73900.0,18.9851,18.9925,18.9778,18.9925,73900.0
2012-01-09 12:40:00,25.85,25.86,25.83,25.84,70100.0,18.9851,18.9925,18.9705,18.9778,70100.0
2012-01-09 12:45:00,25.84,25.86,25.82,25.84,26300.0,18.9778,18.9925,18.9631,18.9778,26300.0
2012-01-09 12:50:00,25.84,25.85,25.83,25.83,7600.0,18.9778,18.9851,18.9705,18.9705,7600.0
2012-01-09 12:55:00,25.83,25.84,25.82,25.83,56900.0,18.9705,18.9778,18.9631,18.9705,56900.0
2012-01-09 13:00:00,25.84,25.86,25.81,25.83,106600.0,18.9778,18.9925,18.9558,18.9705,106600.0
2012-01-09 13:05:00,25.83,25.85,25.83,25.83,18400.0,18.9705,18.9851,18.9705,18.9705,18400.0
2012-01-09 13:10:00,25.84,25.86,25.83,25.86,18900.0,18.9778,18.9925,18.9705,18.9925,18900.0
2012-01-09 13:15:00,25.87,25.87,25.84,25.85,46500.0,18.9998,18.9998,18.9778,18.9851,46500.0
2012-01-09 13:20:00,25.85,25.85,25.83,25.83,6900.0,18.9851,18.9851,18.9705,18.9705,6900.0
2012-01-09 13:25:00,25.84,25.86,25.84,25.85,24400.0,18.9778,18.9925,18.9778,18.9851,24400.0
2012-01-09 13:30:00,25.85,25.87,25.84,25.87,76500.0,18.9851,18.9998,18.9778,18.9998,76500.0
2012-01-09 13:35:00,25.87,25.87,25.82,25.85,47700.0,18.9998,18.9998,18.9631,18.9851,47700.0
2012-01-09 13:40:00,25.85,25.86,25.84,25.84,20800.0,18.9851,18.9925,18.9778,18.9778,20800.0
2012-01-09 13:45:00,25.84,25.89,25.84,25.89,24800.0,18.9778,19.0145,18.9778,19.0145,24800.0
2012-01-09 13:50:00,25.89,25.89,25.88,25.88,5000.0,19.0145,19.0145,19.0072,19.0072,5000.0
2012-01-09 13:55:00,25.89,25.9,25.88,25.9,7700.0,19.0145,19.0219,19.0072,19.0219,7700.0
2012-01-09 14:00:00,25.89,25.93,25.89,25.91,124300.0,19.0145,19.0439,19.0145,19.0292,124300.0
2012-01-09 14:05:00,25.9,25.92,25.9,25.9,26300.0,19.0219,19.0365,19.0219,19.0219,26300.0
2012-01-09 14:10:00,25.91,25.91,25.89,25.89,24000.0,19.0292,19.0292,19.0145,19.0145,24000.0
2012-01-09 14:15:00,25.89,25.9,25.87,25.88,39800.0,19.0145,19.0219,18.9998,19.0072,39800.0
2012-01-09 14:20:00,25.88,25.9,25.87,25.88,24300.0,19.0072,19.0219,18.9998,19.0072,24300.0
2012-01-09 14:25:00,25.89,25.89,25.88,25.89,35500.0,19.0145,19.0145,19.0072,19.0145,35500.0
2012-01-09 14:30:00,25.89,25.92,25.88,25.91,20300.0,19.0145,19.0365,19.0072,19.0292,20300.0
2012-01-09 14:35:00,25.9,25.92,25.88,25.89,31800.0,19.0219,19.0365,19.0072,19.0145,31800.0
2012-01-09 14:40:00,25.89,25.9,25.88,25.89,32400.0,19.0145,19.0219,19.0072,19.0145,32400.0
2012-01-09 14:45:00,25.9,25.92,25.88,25.9,152100.0,19.0219,19.0365,19.0072,19.0219,152100.0
2012-01-09 14:50:00,25.89,25.9,25.88,25.89,35800.0,19.0145,19.0219,19.0072,19.0145,35800.0
2012-01-09 14:55:00,25.89,25.89,25.86,25.86,28800.0,19.0145,19.0145,18.9925,18.9925,28800.0
2012-01-09 15:00:00,25.87,25.91,25.86,25.89,81900.0,18.9998,19.0292,18.9925,19.0145,81900.0
2012-01-09 15:05:00,25.89,25.92,25.87,25.91,66200.0,19.0145,19.0365,18.9998,19.0292,66200.0
2012-01-09 15:10:00,25.92,25.92,25.88,25.91,69400.0,19.0365,19.0365,19.0072,19.0292,69400.0
2012-01-09 15:15:00,25.9,25.91,25.88,25.89,75600.0,19.0219,19.0292,19.0072,19.0145,75600.0
2012-01-09 15:20:00,25.89,25.91,25.88,25.89,57200.0,19.0145,19.0292,19.0072,19.0145,57200.0
2012-01-09 15:25:00,25.88,25.9,25.86,25.88,65500.0,19.0072,19.0219,18.9925,19.0072,65500.0
2012-01-09 15:30:00,25.87,25.88,25.87,25.88,25400.0,18.9998,19.0072,18.9998,19.0072,25400.0
2012-01-09 15:35:00,25.88,25.9,25.88,25.89,63600.0,19.0072,19.0219,19.0072,19.0145,63600.0
2012-01-09 15:40:00,25.89,25.94,25.89,25.94,67900.0,19.0145,19.0512,19.0145,19.0512,67900.0
2012-01-09 15:45:00,25.94,25.95,25.92,25.93,102000.0,19.0512,19.0586,19.0365,19.0439,102000.0
2012-01-09 15:50:00,25.92,25.93,25.89,25.91,204500.0,19.0365,19.0439,19.0145,19.0292,204500.0
2012-01-09 15:55:00,25.92,25.94,25.91,25.93,384800.0,19.0365,19.0512,19.0292,19.0439,384800.0
2012-01-10 09:30:00,26.32,26.36,26.25,26.26,90300.0,19.3303,19.3597,19.2789,19.2863,90300.0
2012-01-10 09:35:00,26.27,26.28,26.12,26.12,76500.0,19.2936,19.3009,19.1834,19.1834,76500.0
2012-01-10 09:40:00,26.12,26.14,26.06,26.11,40600.0,19.1834,19.1981,19.1394,19.1761,40600.0
2012-01-10 09:45:00,26.11,26.2,26.1,26.2,88500.0,19.1761,19.2422,19.1687,19.2422,88500.0
2012-01-10 09:50:00,26.2,26.24,26.18,26.22,88400.0,19.2422,19.2716,19.2275,19.2569,88400.0
2012-01-10 09:55:00,26.22,26.28,26.21,26.28,94600.0,19.2569,19.3009,19.2495,19.3009,94600.0
2012-01-10 10:00:00,26.28,26.41,26.28,26.41,134300.0,19.3009,19.3964,19.3009,19.3964,134300.0
2012-01-10 10:05:00,26.41,26.43,26.37,26.42,163800.0,19.3964,19.4111,19.367,19.4038,163800.0
2012-01-10 10:10:00,26.42,26.42,26.38,26.38,114500.0,19.4038,19.4038,19.3744,19.3744,114500.0
2012-01-10 10:15:00,26.38,26.4,26.36,26.38,96000.0,19.3744,19.3891,19.3597,19.3744,96000.0
2012-01-10 10:20:00,26.38,26.39,26.35,26.38,103400.0,19.3744,19.3817,19.3524,19.3744,103400.0
2012-01-10 10:25:00,26.37,26.41,26.36,26.4,154800.0,19.367,19.3964,19.3597,19.3891,154800.0
2012-01-10 10:30:00,26.4,26.4,26.36,26.37,67300.0,19.3891,19.3891,19.3597,19.367,67300.0
2012-01-10 10:35:00,26.37,26.43,26.37,26.41,134100.0,19.367,19.4111,19.367,19.3964,134100.0
2012-01-10 10:40:00,26.41,26.44,26.4,26.44,104500.0,19.3964,19.4185,19.3891,19.4185,104500.0
2012-01-10 10:45:00,26.44,26.44,26.4,26.4,97800.0,19.4185,19.4185,19.3891,19.3891,97800.0
2012-01-10 10:50:00,26.4,26.42,26.39,26.39,105600.0,19.3891,19.4038,19.3817,19.3817,105600.0
2012-01-10 10:55:00,26.4,26.42,26.39,26.42,69700.0,19.3891,19.4038,19.3817,19.4038,69700.0
2012-01-10 11:00:00,26.41,26.42,26.35,26.35,127300.0,19.3964,19.4038,19.3524,19.3524,127300.0
2012-01-10 11:05:00,26.35,26.38,26.34,26.38,84500.0,19.3524,19.3744,19.345,19.3744,84500.0
2012-01-10 11:10:00,26.38,26.41,26.37,26.41,95300.0,19.3744,19.3964,19.367,19.3964,95300.0
2012-01-10 11:15:00,26.41,26.42,26.39,26.41,79400.0,19.3964,19.4038,19.3817,19.3964,79400.0
2012-01-10 11:20:00,26.41,26.43,26.4,26.41,77300.0,19.3964,19.4111,19.3891,19.3964,77300.0
2012-01-10 11:25:00,26.42,26.42,26.4,26.4,82600.0,19.4038,19.4038,19.3891,19.3891,82600.0
2012-01-10 11:30:00,26.39,26.4,26.39,26.39,11500.0,19.3817,19.3891,19.3817,19.3817,11500.0
2012-01-10 11:35:00,26.39,26.4,26.37,26.37,15600.0,19.3817,19.3891,19.367,19.367,15600.0
2012-01-10 11:40:00,26.37,26.38,26.36,26.37,46100.0,19.367,19.3744,19.3597,19.367,46100.0
2012-01-10 11:45:00,26.37,26.38,26.35,26.36,54700.0,19.367,19.3744,19.3524,19.3597,54700.0
2012-01-10 11:50:00,26.35,26.37,26.34,26.37,51300.0,19.3524,19.367,19.345,19.367,51300.0
2012-01-10 11:55:00,26.36,26.38,26.36,26.38,75500.0,19.3597,19.3744,19.3597,19.3744,75500.0
2012-01-10 12:00:00,26.37,26.38,26.33,26.34,40000.0,19.367,19.3744,19.3377,19.345,40000.0
2012-01-10 12:05:00,26.33,26.35,26.32,26.34,44300.0,19.3377,19.3524,19.3303,19.345,44300.0
2012-01-10 12:10:00,26.33,26.34,26.33,26.34,15200.0,19.3377,19.345,19.3377,19.345,15200.0
2012-01-10 12:15:00,26.33,26.34,26.31,26.32,27700.0,19.3377,19.345,19.323,19.3303,27700.0
2012-01-10 12:20:00,26.33,26.33,26.31,26.32,30200.0,19.3377,19.3377,19.323,19.3303,30200.0
2012-01-10 12:25:00,26.32,26.32,26.23,26.29,101700.0,19.3303,19.3303,19.2642,19.3083,101700.0
2012-01-10 12:30:00,26.28,26.29,26.27,26.29,30800.0,19.3009,19.3083,19.2936,19.3083,30800.0
2012-01-10 12:35:00,26.29,26.3,26.28,26.3,12100.0,19.3083,19.3156,19.3009,19.3156,12100.0
2012-01-10 12:40:00,26.29,26.3,26.28,26.3,22300.0,19.3083,19.3156,19.3009,19.3156,22300.0
2012-01-10 12:45:00,26.3,26.3,26.28,26.29,11900.0,19.3156,19.3156,19.3009,19.3083,11900.0
2012-01-10 12:50:00,26.28,26.31,26.28,26.3,107000.0,19.3009,19.323,19.3009,19.3156,107000.0
2012-01-10 12:55:00,26.3,26.33,26.29,26.33,69100.0,19.3156,19.3377,19.3083,19.3377,69100.0
2012-01-10 13:00:00,26.32,26.33,26.29,26.29,21200.0,19.3303,19.3377,19.3083,19.3083,21200.0
2012-01-10 13:05:00,26.3,26.31,26.28,26.28,11100.0,19.3156,19.323,19.3009,19.3009,11100.0
2012-01-10 13:10:00,26.28,26.28,26.24,26.25,14100.0,19.3009,19.3009,19.2716,19.2789,14100.0
2012-01-10 13:15:00,26.25,26.27,26.24,26.26,34400.0,19.2789,19.2936,19.2716,19.2863,34400.0
2012-01-10 13:20:00,26.26,26.27,26.23,26.25,31500.0,19.2863,19.2936,19.2642,19.2789,31500.0
2012-01-10 13:25:00,26.25,26.25,26.23,26.25,7900.0,19.2789,19.2789,19.2642,19.2789,7900.0
2012-01-10 13:30:00,26.25,26.29,26.25,26.28,28100.0,19.2789,19.3083,19.2789,19.3009,28100.0
2012-01-10 13:35:00,26.28,26.29,26.26,26.28,26200.0,19.3009,19.3083,19.2863,19.3009,26200.0
2012-01-10 13:40:00,26.27,26.28,26.26,26.27,11800.0,19.2936,19.3009,19.2863,19.2936,11800.0
2012-01-10 13:45:00,26.27,26.27,26.23,26.23,14300.0,19.2936,19.2936,19.2642,19.2642,14300.0
2012-01-10 13:50:00,26.24,26.24,26.23,26.23,8000.0,19.2716,19.2716,19.2642,19.2642,8000.0
2012-01-10 13:55:00,26.23,26.26,26.23,26.24,24900.0,19.2642,19.2863,19.2642,19.2716,24900.0
2012-01-10 14:00:00,26.24,26.25,26.21,26.23,22400.0,19.2716,19.2789,19.2495,19.2642,22400.0
2012-01-10 14:05:00,26.22,26.23,26.21,26.22,15700.0,19.2569,19.2642,19.2495,19.2569,15700.0
2012-01-10 14:10:00,26.21,26.24,26.21,26.22,31100.0,19.2495,19.2716,19.2495,19.2569,31100.0
2012-01-10 14:15:00,26.23,26.28,26.22,26.27,28100.0,19.2642,19.3009,19.2569,19.2936,28100.0
2012-01-10 14:20:00,26.27,26.28,26.26,26.28,13100.0,19.2936,19.3009,19.2863,19.3009,13100.0
2012-01-10 14:25:00,26.28,26.28,26.26,26.26,24400.0,19.3009,19.3009,19.2863,19.2863,24400.0
2012-01-10 14:30:00,26.26,26.28,26.26,26.28,28400.0,19.2863,19.3009,19.2863,19.3009,28400.0
2012-01-10 14:35:00,26.27,26.3,26.27,26.29,19600.0,19.2936,19.3156,19.2936,19.3083,19600.0
2012-01-10 14:40:00,26.3,26.3,26.28,26.3,33200.0,19.3156,19.3156,19.3009,19.3156,33200.0
2012-01-10 14:45:00,26.29,26.32,26.29,26.32,21800.0,19.3083,19.3303,19.3083,19.3303,21800.0
2012-01-10 14:50:00,26.31,26.32,26.3,26.3,47400.0,19.323,19.3303,19.3156,19.3156,47400.0
2012-01-10 14:55:00,26.3,26.32,26.3,26.32,12600.0,19.3156,19.3303,19.3156,19.3303,12600.0
2012-01-10 15:00:00,26.31,26.32,26.3,26.3,26900.0,19.323,19.3303,19.3156,19.3156,26900.0
2012-01-10 15:05:00,26.31,26.31,26.28,26.29,69100.0,19.323,19.323,19.3009,19.3083,69100.0
2012-01-10 15:10:00,26.3,26.3,26.28,26.29,38800.0,19.3156,19.3156,19.3009,19.3083,38800.0
2012-01-10 15:15:00,26.28,26.29,26.26,26.26,53100.0,19.3009,19.3083,19.2863,19.2863,53100.0
2012-01-10 15:20:00,26.26,26.26,26.21,26.23,172300.0,19.2863,19.2863,19.2495,19.2642,172300.0
2012-01-10 15:25:00,26.23,26.24,26.22,26.23,587100.0,19.2642,19.2716,19.2569,19.2642,587100.0
2012-01-10 15:30:00,26.23,26.23,26.17,26.18,45900.0,19.2642,19.2642,19.2202,19.2275,45900.0
2012-01-10 15:35:00,26.17,26.18,26.12,26.14,85500.0,19.2202,19.2275,19.1834,19.1981,85500.0
2012-01-10 15:40:00,26.13,26.13,26.1,26.13,101900.0,19.1908,19.1908,19.1687,19.1908,101900.0
2012-01-10 15:45:00,26.13,26.15,26.11,26.11,77800.0,19.1908,19.2055,19.1761,19.1761,77800.0
2012-01-10 15:50:00,26.12,26.15,26.12,26.12,80700.0,19.1834,19.2055,19.1834,19.1834,80700.0
2012-01-10 15:55:00,26.13,26.16,26.12,26.12,243400.0,19.1908,19.2128,19.1834,19.1834,243400.0
2012-01-11 09:30:00,26.21,26.24,25.94,25.96,386200.0,19.2495,19.2716,19.0512,19.0659,386200.0
2012-01-11 09:35:00,25.95,26.05,25.95,26.02,229500.0,19.0586,19.132,19.0586,19.11,229500.0
2012-01-11 09:40:00,25.99,26.05,25.99,26.04,194900.0,19.088,19.132,19.088,19.1247,194900.0
2012-01-11 09:45:00,26.05,26.05,26.0,26.02,388100.0,19.132,19.132,19.0953,19.11,388100.0
2012-01-11 09:50:00,26.02,26.04,25.97,25.98,151600.0,19.11,19.1247,19.0733,19.0806,151600.0
2012-01-11 09:55:00,25.97,25.97,25.83,25.84,97400.0,19.0733,19.0733,18.9705,18.9778,97400.0
2012-01-11 10:00:00,25.83,25.84,25.8,25.82,253000.0,18.9705,18.9778,18.9484,18.9631,253000.0
2012-01-11 10:05:00,25.81,25.84,25.8,25.84,60600.0,18.9558,18.9778,18.9484,18.9778,60600.0
2012-01-11 10:10:00,25.85,25.86,25.81,25.82,113100.0,18.9851,18.9925,18.9558,18.9631,113100.0
2012-01-11 10:15:00,25.82,25.84,25.81,25.81,39800.0,18.9631,18.9778,18.9558,18.9558,39800.0
2012-01-11 10:20:00,25.82,25.85,25.81,25.85,57600.0,18.9631,18.9851,18.9558,18.9851,57600.0
2012-01-11 10:25:00,25.85,25.9,25.85,25.89,553300.0,18.9851,19.0219,18.9851,19.0145,553300.0
2012-01-11 10:30:00,25.88,25.91,25.87,25.9,134400.0,19.0072,19.0292,18.9998,19.0219,134400.0
2012-01-11 10:35:00,25.9,25.98,25.89,25.98,48300.0,19.0219,19.0806,19.0145,19.0806,48300.0
2012-01-11 10:40:00,25.98,26.03,25.97,25.99,106000.0,19.0806,19.1173,19.0733,19.088,106000.0
2012-01-11 10:45:00,25.99,26.03,25.98,26.02,55500.0,19.088,19.1173,19.0806,19.11,55500.0
2012-01-11 10:50:00,26.02,26.03,25.98,25.98,60700.0,19.11,19.1173,19.0806,19.0806,60700.0
2012-01-11 10:55:00,25.98,26.0,25.97,26.0,30100.0,19.0806,19.0953,19.0733,19.0953,30100.0
2012-01-11 11:00:00,25.99,26.0,25.99,26.0,23900.0,19.088,19.0953,19.088,19.0953,23900.0
2012-01-11 11:05:00,25.99,26.0,25.97,25.97,67300.0,19.088,19.0953,19.0733,19.0733,67300.0
2012-01-11 11:10:00,25.98,25.99,25.97,25.97,36600.0,19.0806,19.088,19.0733,19.0733,36600.0
2012-01-11 11:15:00,25.97,25.99,25.96,25.96,204300.0,19.0733,19.088,19.0659,19.0659,204300.0
2012-01-11 11:20:00,25.96,25.98,25.96,25.98,22500.0,19.0659,19.0806,19.0659,19.0806,22500.0
2012-01-11 11:25:00,25.97,26.0,25.97,25.98,42700.0,19.0733,19.0953,19.0733,19.0806,42700.0
2012-01-11 11:30:00,25.99,25.99,25.98,25.98,31900.0,19.088,19.088,19.0806,19.0806,31900.0
2012-01-11 11:35:00,25.99,25.99,25.98,25.99,22700.0,19.088,19.088,19.0806,19.088,22700.0
2012-01-11 11:40:00,25.99,26.0,25.98,25.99,36900.0,19.088,19.0953,19.0806,19.088,36900.0
2012-01-11 11:45:00,25.99,26.03,25.98,26.02,86900.0,19.088,19.1173,19.0806,19.11,86900.0
2012-01-11 11:50:00,26.02,26.03,25.98,25.99,33900.0,19.11,19.1173,19.0806,19.088,33900.0
2012-01-11 11:55:00,25.98,25.99,25.97,25.97,38000.0,19.0806,19.088,19.0733,19.0733,38000.0
2012-01-11 12:00:00,25.97,26.0,25.97,25.98,27300.0,19.0733,19.0953,19.0733,19.0806,27300.0
2012-01-11 12:05:00,25.97,25.99,25.97,25.99,21400.0,19.0733,19.088,19.0733,19.088,21400.0
2012-01-11 12:10:00,25.99,26.02,25.99,26.0,18700.0,19.088,19.11,19.088,19.0953,18700.0
2012-01-11 12:15:00,26.0,26.04,26.0,26.04,105500.0,19.0953,19.1247,19.0953,19.1247,105500.0
2012-01-11 12:20:00,26.04,26.05,26.03,26.04,16800.0,19.1247,19.132,19.1173,19.1247,16800.0
2012-01-11 12:25:00,26.04,26.04,25.98,25.99,53600.0,19.1247,19.1247,19.0806,19.088,53600.0
2012-01-11 12:30:00,25.99,26.0,25.98,26.0,21500.0,19.088,19.0953,19.0806,19.0953,21500.0
2012-01-11 12:35:00,25.99,26.0,25.99,25.99,9300.0,19.088,19.0953,19.088,19.088,9300.0
2012-01-11 12:40:00,25.99,26.04,25.99,26.02,202400.0,19.088,19.1247,19.088,19.11,202400.0
2012-01-11 12:45:00,26.02,26.04,26.01,26.02,10100.0,19.11,19.1247,19.1026,19.11,10100.0
2012-01-11 12:50:00,26.02,26.03,26.0,26.0,25500.0,19.11,19.1173,19.0953,19.0953,25500.0
2012-01-11 12:55:00,26.01,26.02,26.0,26.02,26200.0,19.1026,19.11,19.0953,19.11,26200.0
2012-01-11 13:00:00,26.01,26.02,26.0,26.01,5200.0,19.1026,19.11,19.0953,19.1026,5200.0
2012-01-11 13:05:00,26.01,26.03,26.0,26.03,21500.0,19.1026,19.1173,19.0953,19.1173,21500.0
2012-01-11 13:10:00,26.03,26.03,26.0,26.01,10800.0,19.1173,19.1173,19.0953,19.1026,10800.0
2012-01-11 13:15:00,26.01,26.01,25.98,25.98,12300.0,19.1026,19.1026,19.0806,19.0806,12300.0
2012-01-11 13:20:00,25.99,26.01,25.98,26.01,34100.0,19.088,19.1026,19.0806,19.1026,34100.0
2012-01-11 13:25:00,26.01,26.02,26.0,26.02,46600.0,19.1026,19.11,19.0953,19.11,46600.0
2012-01-11 13:30:00,26.01,26.02,26.0,26.01,7800.0,19.1026,19.11,19.0953,19.1026,7800.0
2012-01-11 13:35:00,26.02,26.06,26.01,26.05,30200.0,19.11,19.1394,19.1026,19.132,30200.0
2012-01-11 13:40:00,26.05,26.07,26.03,26.05,10100.0,19.132,19.1467,19.1173,19.132,10100.0
2012-01-11 13:45:00,26.05,26.08,26.04,26.08,15100.0,19.132,19.1541,19.1247,19.1541,15100.0
2012-01-11 13:50:00,26.07,26.08,26.05,26.07,32900.0,19.1467,19.1541,19.132,19.1467,32900.0
2012-01-11 13:55:00,26.08,26.08,26.04,26.05,11700.0,19.1541,19.1541,19.1247,19.132,11700.0
2012-01-11 14:00:00,26.05,26.09,26.04,26.06,55300.0,19.132,19.1614,19.1247,19.1394,55300.0
2012-01-11 14:05:00,26.06,26.08,26.05,26.06,22800.0,19.1394,19.1541,19.132,19.1394,22800.0
2012-01-11 14:10:00,26.06,26.09,26.06,26.08,22000.0,19.1394,19.1614,19.1394,19.1541,22000.0
2012-01-11 14:15:00,26.08,26.09,26.07,26.08,42300.0,19.1541,19.1614,19.1467,19.1541,42300.0
2012-01-11 14:20:00,26.08,26.08,25.99,26.01,31900.0,19.1541,19.1541,19.088,19.1026,31900.0
2012-01-11 14:25:00,26.01,26.03,26.01,26.03,16600.0,19.1026,19.1173,19.1026,19.1173,16600.0
2012-01-11 14:30:00,26.03,26.05,26.03,26.04,8200.0,19.1173,19.132,19.1173,19.1247,8200.0
2012-01-11 14:35:00,26.04,26.04,26.03,26.04,10300.0,19.1247,19.1247,19.1173,19.1247,10300.0
2012-01-11 14:40:00,26.04,26.1,26.04,26.09,42500.0,19.1247,19.1687,19.1247,19.1614,42500.0
2012-01-11 14:45:00,26.08,26.09,26.05,26.07,22800.0,19.1541,19.1614,19.132,19.1467,22800.0
2012-01-11 14:50:00,26.07,26.07,26.05,26.06,19600.0,19.1467,19.1467,19.132,19.1394,19600.0
2012-01-11 14:55:00,26.06,26.08,26.05,26.07,40400.0,19.1394,19.1541,19.132,19.1467,40400.0
2012-01-11 15:00:00,26.06,26.09,26.06,26.08,25500.0,19.1394,19.1614,19.1394,19.1541,25500.0
2012-01-11 15:05:00,26.09,26.1,26.08,26.1,11800.0,19.1614,19.1687,19.1541,19.1687,11800.0
2012-01-11 15:10:00,26.1,26.12,26.1,26.11,73800.0,19.1687,19.1834,19.1687,19.1761,73800.0
2012-01-11 15:15:00,26.12,26.12,26.11,26.12,30700.0,19.1834,19.1834,19.1761,19.1834,30700.0
2012-01-11 15:20:00,26.12,26.12,26.11,26.12,35800.0,19.1834,19.1834,19.1761,19.1834,35800.0
2012-01-11 15:25:00,26.12,26.22,26.12,26.21,97700.0,19.1834,19.2569,19.1834,19.2495,97700.0
2012-01-11 15:30:00,26.2,26.21,26.16,26.18,91800.0,19.2422,19.2495,19.2128,19.2275,91800.0
2012-01-11 15:35:00,26.18,26.21,26.17,26.21,103900.0,19.2275,19.2495,19.2202,19.2495,103900.0
2012-01-11 15:40:00,26.2,26.23,26.2,26.21,143400.0,19.2422,19.2642,19.2422,19.2495,143400.0
2012-01-11 15:45:00,26.22,26.24,26.21,26.23,96100.0,19.2569,19.2716,19.2495,19.2642,96100.0
2012-01-11 15:50:00,26.23,26.26,26.22,26.25,316800.0,19.2642,19.2863,19.2569,19.2789,316800.0
2012-01-11 15:55:00,26.25,26.25,26.21,26.22,220100.0,19.2789,19.2789,19.2495,19.2569,220100.0
2012-01-12 09:30:00,26.38,26.38,26.25,26.36,68500.0,19.3744,19.3744,19.2789,19.3597,68500.0
2012-01-12 09:35:00,26.37,26.4,26.23,26.23,71200.0,19.367,19.3891,19.2642,19.2642,71200.0
2012-01-12 09:40:00,26.23,26.24,26.18,26.19,57000.0,19.2642,19.2716,19.2275,19.2348,57000.0
2012-01-12 09:45:00,26.19,26.24,26.18,26.2,68800.0,19.2348,19.2716,19.2275,19.2422,68800.0
2012-01-12 09:50:00,26.2,26.23,26.2,26.22,33000.0,19.2422,19.2642,19.2422,19.2569,33000.0
2012-01-12 09:55:00,26.23,26.26,26.23,26.25,12100.0,19.2642,19.2863,19.2642,19.2789,12100.0
2012-01-12 10:00:00,26.23,26.26,26.12,26.16,50900.0,19.2642,19.2863,19.1834,19.2128,50900.0
2012-01-12 10:05:00,26.16,26.16,26.06,26.07,21500.0,19.2128,19.2128,19.1394,19.1467,21500.0
2012-01-12 10:10:00,26.07,26.07,25.92,25.92,65200.0,19.1467,19.1467,19.0365,19.0365,65200.0
2012-01-12 10:15:00,25.92,25.94,25.86,25.88,61000.0,19.0365,19.0512,18.9925,19.0072,61000.0
2012-01-12 10:20:00,25.88,25.93,25.88,25.92,31100.0,19.0072,19.0439,19.0072,19.0365,31100.0
2012-01-12 10:25:00,25.91,25.95,25.89,25.94,95800.0,19.0292,19.0586,19.0145,19.0512,95800.0
2012-01-12 10:30:00,25.94,25.96,25.92,25.95,95800.0,19.0512,19.0659,19.0365,19.0586,95800.0
2012-01-12 10:35:00,25.94,25.96,25.93,25.94,23100.0,19.0512,19.0659,19.0439,19.0512,23100.0
2012-01-12 10:40:00,25.94,25.94,25.89,25.91,17000.0,19.0512,19.0512,19.0145,19.0292,17000.0
2012-01-12 10:45:00,25.91,25.91,25.87,25.88,19000.0,19.0292,19.0292,18.9998,19.0072,19000.0
2012-01-12 10:50:00,25.88,25.94,25.87,25.93,23200.0,19.0072,19.0512,18.9998,19.0439,23200.0
2012-01-12 10:55:00,25.93,25.93,25.91,25.91,13900.0,19.0439,19.0439,19.0292,19.0292,13900.0
2012-01-12 11:00:00,25.91,26.01,25.91,26.0,18600.0,19.0292,19.1026,19.0292,19.0953,18600.0
2012-01-12 11:05:00,26.01,26.07,26.01,26.07,95100.0,19.1026,19.1467,19.1026,19.1467,95100.0
2012-01-12 11:10:00,26.06,26.06,26.03,26.04,27200.0,19.1394,19.1394,19.1173,19.1247,27200.0
2012-01-12 11:15:00,26.04,26.04,26.01,26.01,37600.0,19.1247,19.1247,19.1026,19.1026,37600.0
2012-01-12 11:20:00,26.01,26.04,26.0,26.02,17600.0,19.1026,19.1247,19.0953,19.11,17600.0
2012-01-12 11:25:00,26.02,26.07,26.02,26.07,30300.0,19.11,19.1467,19.11,19.1467,30300.0
2012-01-12 11:30:00,26.06,26.07,26.04,26.06,21000.0,19.1394,19.1467,19.1247,19.1394,21000.0
2012-01-12 11:35:00,26.07,26.09,26.06,26.08,12300.0,19.1467,19.1614,19.1394,19.1541,12300.0
2012-01-12 11:40:00,26.08,26.08,26.06,26.06,16200.0,19.1541,19.1541,19.1394,19.1394,16200.0
2012-01-12 11:45:00,26.06,26.08,26.06,26.08,22900.0,19.1394,19.1541,19.1394,19.1541,22900.0
2012-01-12 11:50:00,26.08,26.09,26.05,26.05,46600.0,19.1541,19.1614,19.132,19.132,46600.0
2012-01-12 11:55:00,26.05,26.08,26.05,26.08,18900.0,19.132,19.1541,19.132,19.1541,18900.0
2012-01-12 12:00:00,26.08,26.1,26.07,26.09,22900.0,19.1541,19.1687,19.1467,19.1614,22900.0
2012-01-12 12:05:00,26.09,26.1,26.07,26.08,16300.0,19.1614,19.1687,19.1467,19.1541,16300.0
2012-01-12 12:10:00,26.08,26.1,26.08,26.1,11100.0,19.1541,19.1687,19.1541,19.1687,11100.0
2012-01-12 12:15:00,26.1,26.11,26.09,26.11,7300.0,19.1687,19.1761,19.1614,19.1761,7300.0
2012-01-12 12:20:00,26.11,26.12,26.1,26.12,27900.0,19.1761,19.1834,19.1687,19.1834,27900.0
2012-01-12 12:25:00,26.11,26.13,26.11,26.13,13400.0,19.1761,19.1908,19.1761,19.1908,13400.0
2012-01-12 12:30:00,26.13,26.14,26.12,26.12,21600.0,19.1908,19.1981,19.1834,19.1834,21600.0
2012-01-12 12:35:00,26.11,26.12,26.11,26.11,6700.0,19.1761,19.1834,19.1761,19.1761,6700.0
2012-01-12 12:40:00,26.11,26.12,26.1,26.1,11400.0,19.1761,19.1834,19.1687,19.1687,11400.0
2012-01-12 12:45:00,26.1,26.11,26.09,26.1,52700.0,19.1687,19.1761,19.1614,19.1687,52700.0
2012-01-12 12:50:00,26.1,26.12,26.1,26.11,26800.0,19.1687,19.1834,19.1687,19.1761,26800.0
2012-01-12 12:55:00,26.11,26.15,26.11,26.14,8200.0,19.1761,19.2055,19.1761,19.1981,8200.0
2012-01-12 13:00:00,26.14,26.18,26.14,26.15,30900.0,19.1981,19.2275,19.1981,19.2055,30900.0
2012-01-12 13:05:00,26.15,26.17,26.14,26.14,11700.0,19.2055,19.2202,19.1981,19.1981,11700.0
2012-01-12 13:10:00,26.14,26.15,26.12,26.12,17600.0,19.1981,19.2055,19.1834,19.1834,17600.0
2012-01-12 13:15:00,26.12,26.13,26.11,26.12,5000.0,19.1834,19.1908,19.1761,19.1834,5000.0
2012-01-12 13:20:00,26.12,26.14,26.12,26.14,21300.0,19.1834,19.1981,19.1834,19.1981,21300.0
2012-01-12 13:25:00,26.13,26.16,26.13,26.16,13600.0,19.1908,19.2128,19.1908,19.2128,13600.0
2012-01-12 13:30:00,26.16,26.16,26.13,26.14,10600.0,19.2128,19.2128,19.1908,19.1981,10600.0
2012-01-12 13:35:00,26.14,26.15,26.09,26.1,20800.0,19.1981,19.2055,19.1614,19.1687,20800.0
2012-01-12 13:40:00,26.1,26.13,26.1,26.13,12700.0,19.1687,19.1908,19.1687,19.1908,12700.0
2012-01-12 13:45:00,26.12,26.15,26.12,26.14,34300.0,19.1834,19.2055,19.1834,19.1981,34300.0
2012-01-12 13:50:00,26.14,26.15,26.13,26.14,20600.0,19.1981,19.2055,19.1908,19.1981,20600.0
2012-01-12 13:55:00,26.13,26.16,26.13,26.15,8900.0,19.1908,19.2128,19.1908,19.2055,8900.0
2012-01-12 14:00:00,26.15,26.16,26.14,26.15,11100.0,19.2055,19.2128,19.1981,19.2055,11100.0
2012-01-12 14:05:00,26.16,26.16,26.1,26.1,7900.0,19.2128,19.2128,19.1687,19.1687,7900.0
2012-01-12 14:10:00,26.1,26.12,26.1,26.11,15300.0,19.1687,19.1834,19.1687,19.1761,15300.0
2012-01-12 14:15:00,26.12,26.14,26.12,26.13,11200.0,19.1834,19.1981,19.1834,19.1908,11200.0
2012-01-12 14:20:00,26.14,26.15,26.13,26.15,15300.0,19.1981,19.2055,19.1908,19.2055,15300.0
2012-01-12 14:25:00,26.15,26.15,26.13,26.14,8200.0,19.2055,19.2055,19.1908,19.1981,8200.0
2012-01-12 14:30:00,26.14,26.16,26.14,26.16,8600.0,19.1981,19.2128,19.1981,19.2128,8600.0
2012-01-12 14:35:00,26.17,26.2,26.16,26.2,10600.0,19.2202,19.2422,19.2128,19.2422,10600.0
2012-01-12 14:40:00,26.2,26.22,26.19,26.21,68600.0,19.2422,19.2569,19.2348,19.2495,68600.0
2012-01-12 14:45:00,26.21,26.24,26.21,26.22,28900.0,19.2495,19.2716,19.2495,19.2569,28900.0
2012-01-12 14:50:00,26.23,26.23,26.22,26.22,32900.0,19.2642,19.2642,19.2569,19.2569,32900.0
2012-01-12 14:55:00,26.22,26.23,26.22,26.23,38100.0,19.2569,19.2642,19.2569,19.2642,38100.0
2012-01-12 15:00:00,26.22,26.23,26.21,26.21,58600.0,19.2569,19.2642,19.2495,19.2495,58600.0
2012-01-12 15:05:00,26.22,26.24,26.22,26.22,51200.0,19.2569,19.2716,19.2569,19.2569,51200.0
2012-01-12 15:10:00,26.22,26.22,26.21,26.21,43600.0,19.2569,19.2569,19.2495,19.2495,43600.0
2012-01-12 15:15:00,26.22,26.25,26.21,26.24,33400.0,19.2569,19.2789,19.2495,19.2716,33400.0
2012-01-12 15:20:00,26.24,26.28,26.24,26.27,53600.0,19.2716,19.3009,19.2716,19.2936,53600.0
2012-01-12 15:25:00,26.28,26.3,26.27,26.29,53600.0,19.3009,19.3156,19.2936,19.3083,53600.0
2012-01-12 15:30:00,26.3,26.3,26.27,26.27,36400.0,19.3156,19.3156,19.2936,19.2936,36400.0
2012-01-12 15:35:00,26.27,26.3,26.27,26.29,43400.0,19.2936,19.3156,19.2936,19.3083,43400.0
2012-01-12 15:40:00,26.29,26.31,26.28,26.3,31200.0,19.3083,19.323,19.3009,19.3156,31200.0
2012-01-12 15:45:00,26.3,26.31,26.28,26.3,57900.0,19.3156,19.323,19.3009,19.3156,57900.0
2012-01-12 15:50:00,26.3,26.34,26.3,26.33,77100.0,19.3156,19.345,19.3156,19.3377,77100.0
2012-01-12 15:55:00,26.33,26.34,26.31,26.34,47700.0,19.3377,19.345,19.323,19.345,47700.0
2012-01-13 09:30:00,25.98,26.01,25.83,25.89,83000.0,19.0806,19.1026,18.9705,19.0145,83000.0
2012-01-13 09:35:00,25.89,26.1,25.89,26.09,18700.0,19.0145,19.1687,19.0145,19.1614,18700.0
2012-01-13 09:40:00,26.09,26.09,26.0,26.07,16100.0,19.1614,19.1614,19.0953,19.1467,16100.0
2012-01-13 09:45:00,26.07,26.15,26.04,26.09,91100.0,19.1467,19.2055,19.1247,19.1614,91100.0
2012-01-13 09:50:00,26.1,26.11,26.03,26.11,13800.0,19.1687,19.1761,19.1173,19.1761,13800.0
2012-01-13 09:55:00,26.12,26.12,26.02,26.05,8300.0,19.1834,19.1834,19.11,19.132,8300.0
2012-01-13 10:00:00,26.03,26.05,26.0,26.02,27700.0,19.1173,19.132,19.0953,19.11,27700.0
2012-01-13 10:05:00,26.02,26.02,25.95,25.97,93500.0,19.11,19.11,19.0586,19.0733,93500.0
2012-01-13 10:10:00,25.96,25.97,25.88,25.96,23400.0,19.0659,19.0733,19.0072,19.0659,23400.0
2012-01-13 10:15:00,25.95,25.96,25.86,25.87,94600.0,19.0586,19.0659,18.9925,18.9998,94600.0
2012-01-13 10:20:00,25.86,25.88,25.8,25.83,50900.0,18.9925,19.0072,18.9484,18.9705,50900.0
2012-01-13 10:25:00,25.82,25.97,25.82,25.93,37800.0,18.9631,19.0733,18.9631,19.0439,37800.0
2012-01-13 10:30:00,25.91,25.92,25.86,25.89,43500.0,19.0292,19.0365,18.9925,19.0145,43500.0
2012-01-13 10:35:00,25.91,25.94,25.91,25.92,47500.0,19.0292,19.0512,19.0292,19.0365,47500.0
2012-01-13 10:40:00,25.92,25.92,25.87,25.9,66200.0,19.0365,19.0365,18.9998,19.0219,66200.0
2012-01-13 10:45:00,25.89,25.97,25.89,25.89,51100.0,19.0145,19.0733,19.0145,19.0145,51100.0
2012-01-13 10:50:00,25.89,25.9,25.88,25.89,39500.0,19.0145,19.0219,19.0072,19.0145,39500.0
2012-01-13 10:55:00,25.9,25.95,25.89,25.93,56500.0,19.0219,19.0586,19.0145,19.0439,56500.0
2012-01-13 11:00:00,25.93,25.97,25.93,25.97,44800.0,19.0439,19.0733,19.0439,19.0733,44800.0
2012-01-13 11:05:00,25.98,26.01,25.98,26.0,13400.0,19.0806,19.1026,19.0806,19.0953,13400.0
2012-01-13 11:10:00,26.0,26.01,25.98,25.98,16700.0,19.0953,19.1026,19.0806,19.0806,16700.0
2012-01-13 11:15:00,25.97,26.04,25.97,26.03,8100.0,19.0733,19.1247,19.0733,19.1173,8100.0
2012-01-13 11:20:00,26.04,26.12,26.04,26.12,28100.0,19.1247,19.1834,19.1247,19.1834,28100.0
2012-01-13 11:25:00,26.12,26.12,26.1,26.12,6800.0,19.1834,19.1834,19.1687,19.1834,6800.0
2012-01-13 11:30:00,26.13,26.15,26.13,26.14,10300.0,19.1908,19.2055,19.1908,19.1981,10300.0
2012-01-13 11:35:00,26.13,26.14,26.08,26.08,24300.0,19.1908,19.1981,19.1541,19.1541,24300.0
2012-01-13 11:40:00,26.09,26.1,26.08,26.08,8500.0,19.1614,19.1687,19.1541,19.1541,8500.0
2012-01-13 11:45:00,26.09,26.09,26.06,26.07,27600.0,19.1614,19.1614,19.1394,19.1467,27600.0
2012-01-13 11:50:00,26.07,26.1,26.06,26.08,14400.0,19.1467,19.1687,19.1394,19.1541,14400.0
2012-01-13 11:55:00,26.08,26.08,26.03,26.03,23700.0,19.1541,19.1541,19.1173,19.1173,23700.0
2012-01-13 12:00:00,26.03,26.03,25.98,26.0,17600.0,19.1173,19.1173,19.0806,19.0953,17600.0
2012-01-13 12:05:00,25.99,26.0,25.98,25.99,5800.0,19.088,19.0953,19.0806,19.088,5800.0
2012-01-13 12:10:00,25.99,25.99,25.95,25.95,12000.0,19.088,19.088,19.0586,19.0586,12000.0
2012-01-13 12:15:00,25.96,25.99,25.95,25.99,3800.0,19.0659,19.088,19.0586,19.088,3800.0
2012-01-13 12:20:00,25.99,26.01,25.99,26.0,11000.0,19.088,19.1026,19.088,19.0953,11000.0
2012-01-13 12:25:00,26.01,26.01,25.97,25.98,9200.0,19.1026,19.1026,19.0733,19.0806,9200.0
2012-01-13 12:30:00,25.98,25.99,25.96,25.97,7300.0,19.0806,19.088,19.0659,19.0733,7300.0
2012-01-13 12:35:00,25.97,25.98,25.95,25.98,22100.0,19.0733,19.0806,19.0586,19.0806,22100.0
2012-01-13 12:40:00,25.97,26.02,25.97,26.02,13800.0,19.0733,19.11,19.0733,19.11,13800.0
2012-01-13 12:45:00,26.01,26.03,26.01,26.02,5700.0,19.1026,19.1173,19.1026,19.11,5700.0
2012-01-13 12:50:00,26.02,26.05,26.02,26.05,8400.0,19.11,19.132,19.11,19.132,8400.0
2012-01-13 12:55:00,26.05,26.07,26.05,26.07,3400.0,19.132,19.1467,19.132,19.1467,3400.0
2012-01-13 13:00:00,26.06,26.06,26.0,26.0,21200.0,19.1394,19.1394,19.0953,19.0953,21200.0
2012-01-13 13:05:00,26.0,26.0,25.95,25.97,28100.0,19.0953,19.0953,19.0586,19.0733,28100.0
2012-01-13 13:10:00,25.96,25.97,25.95,25.95,5900.0,19.0659,19.0733,19.0586,19.0586,5900.0
2012-01-13 13:15:00,25.95,25.96,25.9,25.96,29300.0,19.0586,19.0659,19.0219,19.0659,29300.0
2012-01-13 13:20:00,25.96,25.97,25.95,25.97,12800.0,19.0659,19.0733,19.0586,19.0733,12800.0
2012-01-13 13:25:00,25.97,25.99,25.95,25.97,22800.0,19.0733,19.088,19.0586,19.0733,22800.0
2012-01-13 13:30:00,25.97,25.99,25.96,25.99,51700.0,19.0733,19.088,19.0659,19.088,51700.0
2012-01-13 13:35:00,26.0,26.0,25.98,26.0,9800.0,19.0953,19.0953,19.0806,19.0953,9800.0
2012-01-13 13:40:00,26.0,26.0,25.97,26.0,12500.0,19.0953,19.0953,19.0733,19.0953,12500.0
2012-01-13 13:45:00,26.0,26.05,26.0,26.05,4500.0,19.0953,19.132,19.0953,19.132,4500.0
2012-01-13 13:50:00,26.05,26.11,26.04,26.08,31700.0,19.132,19.1761,19.1247,19.1541,31700.0
2012-01-13 13:55:00,26.08,26.08,26.06,26.07,5200.0,19.1541,19.1541,19.1394,19.1467,5200.0
2012-01-13 14:00:00,26.07,26.08,26.05,26.08,13200.0,19.1467,19.1541,19.132,19.1541,13200.0
2012-01-13 14:05:00,26.08,26.1,26.06,26.08,74500.0,19.1541,19.1687,19.1394,19.1541,74500.0
2012-01-13 14:10:00,26.06,26.09,26.06,26.08,3800.0,19.1394,19.1614,19.1394,19.1541,3800.0
2012-01-13 14:15:00,26.08,26.09,26.08,26.08,8900.0,19.1541,19.1614,19.1541,19.1541,8900.0
2012-01-13 14:20:00,26.09,26.12,26.09,26.12,12800.0,19.1614,19.1834,19.1614,19.1834,12800.0
2012-01-13 14:25:00,26.12,26.16,26.12,26.16,4900.0,19.1834,19.2128,19.1834,19.2128,4900.0
2012-01-13 14:30:00,26.15,26.19,26.15,26.17,32700.0,19.2055,19.2348,19.2055,19.2202,32700.0
2012-01-13 14:35:00,26.18,26.19,26.14,26.16,9600.0,19.2275,19.2348,19.1981,19.2128,9600.0
2012-01-13 14:40:00,26.16,26.16,26.13,26.14,5300.0,19.2128,19.2128,19.1908,19.1981,5300.0
2012-01-13 14:45:00,26.14,26.16,26.14,26.15,6800.0,19.1981,19.2128,19.1981,19.2055,6800.0
2012-01-13 14:50:00,26.16,26.16,26.13,26.14,4800.0,19.2128,19.2128,19.1908,19.1981,4800.0
2012-01-13 14:55:00,26.15,26.18,26.14,26.17,19500.0,19.2055,19.2275,19.1981,19.2202,19500.0
2012-01-13 15:00:00,26.17,26.18,26.16,26.18,17000.0,19.2202,19.2275,19.2128,19.2275,17000.0
2012-01-13 15:05:00,26.18,26.22,26.18,26.21,11200.0,19.2275,19.2569,19.2275,19.2495,11200.0
2012-01-13 15:10:00,26.21,26.22,26.19,26.2,7700.0,19.2495,19.2569,19.2348,19.2422,7700.0
2012-01-13 15:15:00,26.2,26.24,26.2,26.23,16700.0,19.2422,19.2716,19.2422,19.2642,16700.0
2012-01-13 15:20:00,26.23,26.24,26.2,26.22,12100.0,19.2642,19.2716,19.2422,19.2569,12100.0
2012-01-13 15:25:00,26.23,26.25,26.22,26.23,9700.0,19.2642,19.2789,19.2569,19.2642,9700.0
2012-01-13 15:30:00,26.22,26.23,26.21,26.21,13700.0,19.2569,19.2642,19.2495,19.2495,13700.0
2012-01-13 15:35:00,26.22,26.24,26.2,26.2,32700.0,19.2569,19.2716,19.2422,19.2422,32700.0
2012-01-13 15:40:00,26.21,26.25,26.21,26.22,17700.0,19.2495,19.2789,19.2495,19.2569,17700.0
2012-01-13 15:45:00,26.23,26.24,26.22,26.24,14900.0,19.2642,19.2716,19.2569,19.2716,14900.0
2012-01-13 15:50:00,26.24,26.24,26.18,26.19,43000.0,19.2716,19.2716,19.2275,19.2348,43000.0
2012-01-13 15:55:00,26.18,26.22,26.17,26.21,39900.0,19.2275,19.2569,19.2202,19.2495,39900.0
2012-01-17 09:30:00,26.36,26.46,26.3,26.37,29600.0,19.3597,19.4331,19.3156,19.367,29600.0
2012-01-17 09:35:00,26.37,26.55,26.35,26.55,149000.0,19.367,19.4992,19.3524,19.4992,149000.0
2012-01-17 09:40:00,26.55,26.55,26.51,26.51,114000.0,19.4992,19.4992,19.4699,19.4699,114000.0
2012-01-17 09:45:00,26.51,26.59,26.51,26.57,68500.0,19.4699,19.5286,19.4699,19.5139,68500.0
2012-01-17 09:50:00,26.58,26.58,26.53,26.55,80400.0,19.5213,19.5213,19.4846,19.4992,80400.0
2012-01-17 09:55:00,26.55,26.55,26.49,26.51,124100.0,19.4992,19.4992,19.4552,19.4699,124100.0
2012-01-17 10:00:00,26.51,26.53,26.45,26.46,86900.0,19.4699,19.4846,19.4258,19.4331,86900.0
2012-01-17 10:05:00,26.46,26.47,26.43,26.47,49900.0,19.4331,19.4405,19.4111,19.4405,49900.0
2012-01-17 10:10:00,26.46,26.46,26.41,26.42,26600.0,19.4331,19.4331,19.3964,19.4038,26600.0
2012-01-17 10:15:00,26.42,26.42,26.35,26.35,20200.0,19.4038,19.4038,19.3524,19.3524,20200.0
2012-01-17 10:20:00,26.35,26.36,26.31,26.32,169100.0,19.3524,19.3597,19.323,19.3303,169100.0
2012-01-17 10:25:00,26.31,26.34,26.27,26.32,121700.0,19.323,19.345,19.2936,19.3303,121700.0
2012-01-17 10:30:00,26.33,26.33,26.25,26.28,444700.0,19.3377,19.3377,19.2789,19.3009,444700.0
2012-01-17 10:35:00,26.28,26.28,26.22,26.23,14700.0,19.3009,19.3009,19.2569,19.2642,14700.0
2012-01-17 10:40:00,26.23,26.24,26.22,26.24,39800.0,19.2642,19.2716,19.2569,19.2716,39800.0
2012-01-17 10:45:00,26.24,26.25,26.16,26.16,30000.0,19.2716,19.2789,19.2128,19.2128,30000.0
2012-01-17 10:50:00,26.17,26.18,26.12,26.13,168800.0,19.2202,19.2275,19.1834,19.1908,168800.0
2012-01-17 10:55:00,26.13,26.15,26.11,26.15,212900.0,19.1908,19.2055,19.1761,19.2055,212900.0
2012-01-17 11:00:00,26.15,26.19,26.15,26.18,29700.0,19.2055,19.2348,19.2055,19.2275,29700.0
2012-01-17 11:05:00,26.17,26.2,26.16,26.19,32000.0,19.2202,19.2422,19.2128,19.2348,32000.0
2012-01-17 11:10:00,26.19,26.26,26.18,26.24,33000.0,19.2348,19.2863,19.2275,19.2716,33000.0
2012-01-17 11:15:00,26.25,26.26,26.23,26.24,22000.0,19.2789,19.2863,19.2642,19.2716,22000.0
2012-01-17 11:20:00,26.24,26.25,26.22,26.24,13400.0,19.2716,19.2789,19.2569,19.2716,13400.0
2012-01-17 11:25:00,26.24,26.26,26.23,26.25,19100.0,19.2716,19.2863,19.2642,19.2789,19100.0
2012-01-17 11:30:00,26.25,26.28,26.25,26.25,16300.0,19.2789,19.3009,19.2789,19.2789,16300.0
2012-01-17 11:35:00,26.25,26.31,26.25,26.3,28500.0,19.2789,19.323,19.2789,19.3156,28500.0
2012-01-17 11:40:00,26.3,26.33,26.29,26.3,36500.0,19.3156,19.3377,19.3083,19.3156,36500.0
2012-01-17 11:45:00,26.3,26.31,26.28,26.28,19300.0,19.3156,19.323,19.3009,19.3009,19300.0
2012-01-17 11:50:00,26.28,26.3,26.27,26.28,6900.0,19.3009,19.3156,19.2936,19.3009,6900.0
2012-01-17 11:55:00,26.29,26.29,26.28,26.28,8700.0,19.3083,19.3083,19.3009,19.3009,8700.0
2012-01-17 12:00:00,26.28,26.28,26.26,26.28,9900.0,19.3009,19.3009,19.2863,19.3009,9900.0
2012-01-17 12:05:00,26.28,26.28,26.27,26.28,2500.0,19.3009,19.3009,19.2936,19.3009,2500.0
2012-01-17 12:10:00,26.28,26.33,26.28,26.32,9600.0,19.3009,19.3377,19.3009,19.3303,9600.0
2012-01-17 12:15:00,26.32,26.36,26.32,26.35,78600.0,19.3303,19.3597,19.3303,19.3524,78600.0
2012-01-17 12:20:00,26.35,26.35,26.32,26.33,5800.0,19.3524,19.3524,19.3303,19.3377,5800.0
2012-01-17 12:25:00,26.32,26.32,26.31,26.32,2900.0,19.3303,19.3303,19.323,19.3303,2900.0
2012-01-17 12:30:00,26.32,26.32,26.24,26.24,12300.0,19.3303,19.3303,19.2716,19.2716,12300.0
2012-01-17 12:35:00,26.23,26.25,26.21,26.25,16100.0,19.2642,19.2789,19.2495,19.2789,16100.0
2012-01-17 12:40:00,26.24,26.24,26.23,26.24,3000.0,19.2716,19.2716,19.2642,19.2716,3000.0
2012-01-17 12:45:00,26.24,26.24,26.23,26.24,2600.0,19.2716,19.2716,19.2642,19.2716,2600.0
2012-01-17 12:50:00,26.23,26.27,26.23,26.26,11600.0,19.2642,19.2936,19.2642,19.2863,11600.0
2012-01-17 12:55:00,26.25,26.29,26.25,26.27,8900.0,19.2789,19.3083,19.2789,19.2936,8900.0
2012-01-17 13:00:00,26.28,26.31,26.28,26.31,30200.0,19.3009,19.323,19.3009,19.323,30200.0
2012-01-17 13:05:00,26.3,26.33,26.3,26.31,15100.0,19.3156,19.3377,19.3156,19.323,15100.0
2012-01-17 13:10:00,26.31,26.33,26.3,26.32,68100.0,19.323,19.3377,19.3156,19.3303,68100.0
2012-01-17 13:15:00,26.33,26.34,26.32,26.33,4800.0,19.3377,19.345,19.3303,19.3377,4800.0
2012-01-17 13:20:00,26.33,26.34,26.33,26.34,11700.0,19.3377,19.345,19.3377,19.345,11700.0
2012-01-17 13:25:00,26.33,26.34,26.33,26.33,6800.0,19.3377,19.345,19.3377,19.3377,6800.0
2012-01-17 13:30:00,26.33,26.33,26.29,26.3,10200.0,19.3377,19.3377,19.3083,19.3156,10200.0
2012-01-17 13:35:00,26.3,26.32,26.29,26.32,8600.0,19.3156,19.3303,19.3083,19.3303,8600.0
2012-01-17 13:40:00,26.32,26.34,26.32,26.33,16800.0,19.3303,19.345,19.3303,19.3377,16800.0
2012-01-17 13:45:00,26.32,26.33,26.31,26.32,6200.0,19.3303,19.3377,19.323,19.3303,6200.0
2012-01-17 13:50:00,26.32,26.36,26.32,26.35,14700.0,19.3303,19.3597,19.3303,19.3524,14700.0
2012-01-17 13:55:00,26.34,26.35,26.33,26.33,11300.0,19.345,19.3524,19.3377,19.3377,11300.0
2012-01-17 14:00:00,26.34,26.34,26.32,26.32,5600.0,19.345,19.345,19.3303,19.3303,5600.0
2012-01-17 14:05:00,26.33,26.33,26.32,26.33,4900.0,19.3377,19.3377,19.3303,19.3377,4900.0
2012-01-17 14:10:00,26.32,26.33,26.3,26.32,8400.0,19.3303,19.3377,19.3156,19.3303,8400.0
2012-01-17 14:15:00,26.33,26.33,26.3,26.31,7700.0,19.3377,19.3377,19.3156,19.323,7700.0
2012-01-17 14:20:00,26.3,26.32,26.3,26.31,4900.0,19.3156,19.3303,19.3156,19.323,4900.0
2012-01-17 14:25:00,26.32,26.34,26.3,26.3,34800.0,19.3303,19.345,19.3156,19.3156,34800.0
2012-01-17 14:30:00,26.29,26.3,26.24,26.24,29700.0,19.3083,19.3156,19.2716,19.2716,29700.0
2012-01-17 14:35:00,26.23,26.24,26.23,26.23,8400.0,19.2642,19.2716,19.2642,19.2642,8400.0
2012-01-17 14:40:00,26.23,26.25,26.21,26.25,6400.0,19.2642,19.2789,19.2495,19.2789,6400.0
2012-01-17 14:45:00,26.24,26.25,26.2,26.2,18400.0,19.2716,19.2789,19.2422,19.2422,18400.0
2012-01-17 14:50:00,26.19,26.21,26.18,26.19,42800.0,19.2348,19.2495,19.2275,19.2348,42800.0
2012-01-17 14:55:00,26.18,26.2,26.18,26.2,4900.0,19.2275,19.2422,19.2275,19.2422,4900.0
2012-01-17 15:00:00,26.19,26.19,26.17,26.19,19400.0,19.2348,19.2348,19.2202,19.2348,19400.0
2012-01-17 15:05:00,26.19,26.19,26.07,26.08,14300.0,19.2348,19.2348,19.1467,19.1541,14300.0
2012-01-17 15:10:00,26.08,26.09,26.04,26.06,69300.0,19.1541,19.1614,19.1247,19.1394,69300.0
2012-01-17 15:15:00,26.07,26.07,26.0,26.0,39800.0,19.1467,19.1467,19.0953,19.0953,39800.0
2012-01-17 15:20:00,26.0,26.06,26.0,26.06,29600.0,19.0953,19.1394,19.0953,19.1394,29600.0
2012-01-17 15:25:00,26.06,26.09,26.05,26.08,49300.0,19.1394,19.1614,19.132,19.1541,49300.0
2012-01-17 15:30:00,26.08,26.09,26.03,26.07,47000.0,19.1541,19.1614,19.1173,19.1467,47000.0
2012-01-17 15:35:00,26.07,26.08,26.03,26.06,44200.0,19.1467,19.1541,19.1173,19.1394,44200.0
2012-01-17 15:40:00,26.07,26.09,26.07,26.08,47700.0,19.1467,19.1614,19.1467,19.1541,47700.0
2012-01-17 15:45:00,26.08,26.11,26.07,26.11,58000.0,19.1541,19.1761,19.1467,19.1761,58000.0
2012-01-17 15:50:00,26.11,26.13,26.1,26.13,44700.0,19.1761,19.1908,19.1687,19.1908,44700.0
2012-01-17 15:55:00,26.12,26.13,26.06,26.09,69700.0,19.1834,19.1908,19.1394,19.1614,69700.0
2012-01-18 09:30:00,26.09,26.09,25.88,25.88,17400.0,19.1614,19.1614,19.0072,19.0072,17400.0
2012-01-18 09:35:00,25.9,25.95,25.82,25.83,49400.0,19.0219,19.0586,18.9631,18.9705,49400.0
2012-01-18 09:40:00,25.82,25.96,25.81,25.95,19700.0,18.9631,19.0659,18.9558,19.0586,19700.0
2012-01-18 09:45:00,25.95,26.02,25.95,26.02,19800.0,19.0586,19.11,19.0586,19.11,19800.0
2012-01-18 09:50:00,26.01,26.08,25.99,26.08,20100.0,19.1026,19.1541,19.088,19.1541,20100.0
2012-01-18 09:55:00,26.08,26.09,26.07,26.09,85400.0,19.1541,19.1614,19.1467,19.1614,85400.0
2012-01-18 10:00:00,26.09,26.14,26.08,26.14,27900.0,19.1614,19.1981,19.1541,19.1981,27900.0
2012-01-18 10:05:00,26.13,26.14,26.1,26.12,11500.0,19.1908,19.1981,19.1687,19.1834,11500.0
2012-01-18 10:10:00,26.12,26.12,26.09,26.1,6000.0,19.1834,19.1834,19.1614,19.1687,6000.0
2012-01-18 10:15:00,26.1,26.1,26.03,26.03,46700.0,19.1687,19.1687,19.1173,19.1173,46700.0
2012-01-18 10:20:00,26.02,26.09,26.01,26.09,69500.0,19.11,19.1614,19.1026,19.1614,69500.0
2012-01-18 10:25:00,26.09,26.09,26.07,26.08,12000.0,19.1614,19.1614,19.1467,19.1541,12000.0
2012-01-18 10:30:00,26.07,26.13,26.07,26.11,13500.0,19.1467,19.1908,19.1467,19.1761,13500.0
2012-01-18 10:35:00,26.11,26.12,26.09,26.12,25100.0,19.1761,19.1834,19.1614,19.1834,25100.0
2012-01-18 10:40:00,26.12,26.14,26.09,26.12,23100.0,19.1834,19.1981,19.1614,19.1834,23100.0
2012-01-18 10:45:00,26.13,26.14,26.1,26.11,11300.0,19.1908,19.1981,19.1687,19.1761,11300.0
2012-01-18 10:50:00,26.11,26.15,26.1,26.15,27200.0,19.1761,19.2055,19.1687,19.2055,27200.0
2012-01-18 10:55:00,26.15,26.17,26.11,26.12,19500.0,19.2055,19.2202,19.1761,19.1834,19500.0
2012-01-18 11:00:00,26.12,26.14,26.12,26.13,6100.0,19.1834,19.1981,19.1834,19.1908,6100.0
2012-01-18 11:05:00,26.13,26.14,26.1,26.11,8200.0,19.1908,19.1981,19.1687,19.1761,8200.0
2012-01-18 11:10:00,26.12,26.15,26.12,26.13,3100.0,19.1834,19.2055,19.1834,19.1908,3100.0
2012-01-18 11:15:00,26.14,26.15,26.11,26.11,8600.0,19.1981,19.2055,19.1761,19.1761,8600.0
2012-01-18 11:20:00,26.11,26.16,26.1,26.16,19800.0,19.1761,19.2128,19.1687,19.2128,19800.0
2012-01-18 11:25:00,26.17,26.17,26.12,26.12,13800.0,19.2202,19.2202,19.1834,19.1834,13800.0
2012-01-18 11:30:00,26.12,26.14,26.11,26.11,10400.0,19.1834,19.1981,19.1761,19.1761,10400.0
2012-01-18 11:35:00,26.1,26.1,26.04,26.06,9900.0,19.1687,19.1687,19.1247,19.1394,9900.0
2012-01-18 11:40:00,26.06,26.09,26.06,26.07,9100.0,19.1394,19.1614,19.1394,19.1467,9100.0
2012-01-18 11:45:00,26.07,26.09,26.07,26.07,22600.0,19.1467,19.1614,19.1467,19.1467,22600.0
2012-01-18 11:50:00,26.06,26.08,26.05,26.07,7300.0,19.1394,19.1541,19.132,19.1467,7300.0
2012-01-18 11:55:00,26.07,26.07,26.06,26.06,4400.0,19.1467,19.1467,19.1394,19.1394,4400.0
2012-01-18 12:00:00,26.07,26.1,26.07,26.09,7500.0,19.1467,19.1687,19.1467,19.1614,7500.0
2012-01-18 12:05:00,26.1,26.13,26.1,26.11,6700.0,19.1687,19.1908,19.1687,19.1761,6700.0
2012-01-18 12:10:00,26.12,26.15,26.12,26.15,6700.0,19.1834,19.2055,19.1834,19.2055,6700.0
2012-01-18 12:15:00,26.15,26.15,26.14,26.14,1900.0,19.2055,19.2055,19.1981,19.1981,1900.0
2012-01-18 12:20:00,26.15,26.22,26.15,26.19,24400.0,19.2055,19.2569,19.2055,19.2348,24400.0
2012-01-18 12:25:00,26.2,26.21,26.19,26.21,3300.0,19.2422,19.2495,19.2348,19.2495,3300.0
2012-01-18 12:30:00,26.21,26.23,26.21,26.21,15400.0,19.2495,19.2642,19.2495,19.2495,15400.0
2012-01-18 12:35:00,26.21,26.22,26.19,26.2,7500.0,19.2495,19.2569,19.2348,19.2422,7500.0
2012-01-18 12:40:00,26.2,26.24,26.2,26.24,23100.0,19.2422,19.2716,19.2422,19.2716,23100.0
2012-01-18 12:45:00,26.23,26.25,26.21,26.24,25600.0,19.2642,19.2789,19.2495,19.2716,25600.0
2012-01-18 12:50:00,26.24,26.25,26.23,26.25,10000.0,19.2716,19.2789,19.2642,19.2789,10000.0
2012-01-18 12:55:00,26.24,26.25,26.23,26.23,9400.0,19.2716,19.2789,19.2642,19.2642,9400.0
2012-01-18 13:00:00,26.24,26.25,26.21,26.22,10300.0,19.2716,19.2789,19.2495,19.2569,10300.0
2012-01-18 13:05:00,26.21,26.22,26.2,26.21,7100.0,19.2495,19.2569,19.2422,19.2495,7100.0
2012-01-18 13:10:00,26.22,26.23,26.21,26.22,15500.0,19.2569,19.2642,19.2495,19.2569,15500.0
2012-01-18 13:15:00,26.22,26.22,26.21,26.22,5400.0,19.2569,19.2569,19.2495,19.2569,5400.0
2012-01-18 13:20:00,26.22,26.25,26.22,26.25,8000.0,19.2569,19.2789,19.2569,19.2789,8000.0
2012-01-18 13:25:00,26.24,26.25,26.23,26.25,6800.0,19.2716,19.2789,19.2642,19.2789,6800.0
2012-01-18 13:30:00,26.25,26.33,26.25,26.33,88000.0,19.2789,19.3377,19.2789,19.3377,88000.0
2012-01-18 13:35:00,26.33,26.33,26.29,26.31,15900.0,19.3377,19.3377,19.3083,19.323,15900.0
2012-01-18 13:40:00,26.3,26.31,26.27,26.27,11300.0,19.3156,19.323,19.2936,19.2936,11300.0
2012-01-18 13:45:00,26.27,26.29,26.26,26.29,13800.0,19.2936,19.3083,19.2863,19.3083,13800.0
2012-01-18 13:50:00,26.28,26.28,26.25,26.26,10400.0,19.3009,19.3009,19.2789,19.2863,10400.0
2012-01-18 13:55:00,26.26,26.27,26.25,26.25,33400.0,19.2863,19.2936,19.2789,19.2789,33400.0
2012-01-18 14:00:00,26.25,26.29,26.25,26.29,17900.0,19.2789,19.3083,19.2789,19.3083,17900.0
2012-01-18 14:05:00,26.28,26.3,26.27,26.3,29800.0,19.3009,19.3156,19.2936,19.3156,29800.0
2012-01-18 14:10:00,26.3,26.3,26.26,26.27,21400.0,19.3156,19.3156,19.2863,19.2936,21400.0
2012-01-18 14:15:00,26.27,26.29,26.26,26.28,11400.0,19.2936,19.3083,19.2863,19.3009,11400.0
2012-01-18 14:20:00,26.28,26.28,26.25,26.27,10200.0,19.3009,19.3009,19.2789,19.2936,10200.0
2012-01-18 14:25:00,26.27,26.29,26.26,26.29,15900.0,19.2936,19.3083,19.2863,19.3083,15900.0
2012-01-18 14:30:00,26.28,26.28,26.24,26.24,13900.0,19.3009,19.3009,19.2716,19.2716,13900.0
2012-01-18 14:35:00,26.24,26.25,26.19,26.2,16000.0,19.2716,19.2789,19.2348,19.2422,16000.0
2012-01-18 14:40:00,26.19,26.25,26.19,26.25,33500.0,19.2348,19.2789,19.2348,19.2789,33500.0
2012-01-18 14:45:00,26.25,26.27,26.24,26.27,9400.0,19.2789,19.2936,19.2716,19.2936,9400.0
2012-01-18 14:50:00,26.26,26.27,26.22,26.23,20100.0,19.2863,19.2936,19.2569,19.2642,20100.0
2012-01-18 14:55:00,26.23,26.25,26.21,26.23,17300.0,19.2642,19.2789,19.2495,19.2642,17300.0
2012-01-18 15:00:00,26.24,26.25,26.23,26.25,12200.0,19.2716,19.2789,19.2642,19.2789,12200.0
2012-01-18 15:05:00,26.25,26.26,26.24,26.26,5700.0,19.2789,19.2863,19.2716,19.2863,5700.0
2012-01-18 15:10:00,26.25,26.29,26.25,26.26,16900.0,19.2789,19.3083,19.2789,19.2863,16900.0
2012-01-18 15:15:00,26.27,26.3,26.25,26.27,22000.0,19.2936,19.3156,19.2789,19.2936,22000.0
2012-01-18 15:20:00,26.27,26.29,26.27,26.29,15700.0,19.2936,19.3083,19.2936,19.3083,15700.0
2012-01-18 15:25:00,26.28,26.3,26.27,26.27,19800.0,19.3009,19.3156,19.2936,19.2936,19800.0
2012-01-18 15:30:00,26.27,26.29,26.26,26.29,39300.0,19.2936,19.3083,19.2863,19.3083,39300.0
2012-01-18 15:35:00,26.29,26.29,26.25,26.27,31100.0,19.3083,19.3083,19.2789,19.2936,31100.0
2012-01-18 15:40:00,26.27,26.28,26.26,26.27,52300.0,19.2936,19.3009,19.2863,19.2936,52300.0
2012-01-18 15:45:00,26.28,26.29,26.25,26.25,36500.0,19.3009,19.3083,19.2789,19.2789,36500.0
2012-01-18 15:50:00,26.25,26.3,26.25,26.29,148500.0,19.2789,19.3156,19.2789,19.3083,148500.0
2012-01-18 15:55:00,26.29,26.31,26.27,26.29,75900.0,19.3083,19.323,19.2936,19.3083,75900.0
2012-01-19 09:30:00,26.56,26.56,26.4,26.44,213200.0,19.5066,19.5066,19.3891,19.4185,213200.0
2012-01-19 09:35:00,26.42,26.45,26.2,26.2,51600.0,19.4038,19.4258,19.2422,19.2422,51600.0
2012-01-19 09:40:00,26.2,26.22,26.14,26.17,22800.0,19.2422,19.2569,19.1981,19.2202,22800.0
2012-01-19 09:45:00,26.17,26.23,26.17,26.23,38900.0,19.2202,19.2642,19.2202,19.2642,38900.0
2012-01-19 09:50:00,26.22,26.23,26.16,26.16,82000.0,19.2569,19.2642,19.2128,19.2128,82000.0
2012-01-19 09:55:00,26.16,26.21,26.13,26.21,127300.0,19.2128,19.2495,19.1908,19.2495,127300.0
2012-01-19 10:00:00,26.2,26.21,26.14,26.18,57900.0,19.2422,19.2495,19.1981,19.2275,57900.0
2012-01-19 10:05:00,26.18,26.18,26.04,26.04,78000.0,19.2275,19.2275,19.1247,19.1247,78000.0
2012-01-19 10:10:00,26.03,26.05,26.01,26.05,100800.0,19.1173,19.132,19.1026,19.132,100800.0
2012-01-19 10:15:00,26.05,26.1,26.04,26.09,32600.0,19.132,19.1687,19.1247,19.1614,32600.0
2012-01-19 10:20:00,26.1,26.13,26.1,26.11,70800.0,19.1687,19.1908,19.1687,19.1761,70800.0
2012-01-19 10:25:00,26.12,26.12,26.09,26.09,36400.0,19.1834,19.1834,19.1614,19.1614,36400.0
2012-01-19 10:30:00,26.09,26.09,26.07,26.08,18300.0,19.1614,19.1614,19.1467,19.1541,18300.0
2012-01-19 10:35:00,26.07,26.09,26.06,26.06,18800.0,19.1467,19.1614,19.1394,19.1394,18800.0
2012-01-19 10:40:00,26.06,26.18,26.06,26.17,908200.0,19.1394,19.2275,19.1394,19.2202,908200.0
2012-01-19 10:45:00,26.17,26.18,26.15,26.18,60700.0,19.2202,19.2275,19.2055,19.2275,60700.0
2012-01-19 10:50:00,26.17,26.19,26.16,26.17,30000.0,19.2202,19.2348,19.2128,19.2202,30000.0
2012-01-19 10:55:00,26.17,26.17,26.11,26.11,36100.0,19.2202,19.2202,19.1761,19.1761,36100.0
2012-01-19 11:00:00,26.11,26.15,26.11,26.14,34300.0,19.1761,19.2055,19.1761,19.1981,34300.0
2012-01-19 11:05:00,26.14,26.14,26.1,26.1,25400.0,19.1981,19.1981,19.1687,19.1687,25400.0
2012-01-19 11:10:00,26.11,26.13,26.1,26.1,24800.0,19.1761,19.1908,19.1687,19.1687,24800.0
2012-01-19 11:15:00,26.11,26.14,26.11,26.14,22300.0,19.1761,19.1981,19.1761,19.1981,22300.0
2012-01-19 11:20:00,26.14,26.18,26.13,26.18,66000.0,19.1981,19.2275,19.1908,19.2275,66000.0
2012-01-19 11:25:00,26.18,26.19,26.17,26.18,13300.0,19.2275,19.2348,19.2202,19.2275,13300.0
2012-01-19 11:30:00,26.19,26.21,26.18,26.2,26000.0,19.2348,19.2495,19.2275,19.2422,26000.0
2012-01-19 11:35:00,26.19,26.2,26.17,26.18,16500.0,19.2348,19.2422,19.2202,19.2275,16500.0
2012-01-19 11:40:00,26.18,26.2,26.18,26.2,9600.0,19.2275,19.2422,19.2275,19.2422,9600.0
2012-01-19 11:45:00,26.19,26.2,26.18,26.19,16200.0,19.2348,19.2422,19.2275,19.2348,16200.0
2012-01-19 11:50:00,26.2,26.21,26.19,26.2,26500.0,19.2422,19.2495,19.2348,19.2422,26500.0
2012-01-19 11:55:00,26.2,26.2,26.19,26.2,17500.0,19.2422,19.2422,19.2348,19.2422,17500.0
2012-01-19 12:00:00,26.2,26.2,26.19,26.2,7200.0,19.2422,19.2422,19.2348,19.2422,7200.0
2012-01-19 12:05:00,26.19,26.2,26.18,26.18,28200.0,19.2348,19.2422,19.2275,19.2275,28200.0
2012-01-19 12:10:00,26.18,26.19,26.16,26.19,37700.0,19.2275,19.2348,19.2128,19.2348,37700.0
2012-01-19 12:15:00,26.18,26.2,26.18,26.2,12400.0,19.2275,19.2422,19.2275,19.2422,12400.0
2012-01-19 12:20:00,26.2,26.2,26.16,26.17,91400.0,19.2422,19.2422,19.2128,19.2202,91400.0
2012-01-19 12:25:00,26.17,26.18,26.16,26.17,9600.0,19.2202,19.2275,19.2128,19.2202,9600.0
2012-01-19 12:30:00,26.17,26.18,26.16,26.17,24400.0,19.2202,19.2275,19.2128,19.2202,24400.0
2012-01-19 12:35:00,26.18,26.18,26.14,26.15,38100.0,19.2275,19.2275,19.1981,19.2055,38100.0
2012-01-19 12:40:00,26.15,26.16,26.13,26.15,58000.0,19.2055,19.2128,19.1908,19.2055,58000.0
2012-01-19 12:45:00,26.15,26.16,26.14,26.16,15500.0,19.2055,19.2128,19.1981,19.2128,15500.0
2012-01-19 12:50:00,26.16,26.16,26.15,26.16,16300.0,19.2128,19.2128,19.2055,19.2128,16300.0
2012-01-19 12:55:00,26.15,26.17,26.15,26.17,9000.0,19.2055,19.2202,19.2055,19.2202,9000.0
2012-01-19 13:00:00,26.16,26.16,26.13,26.15,16400.0,19.2128,19.2128,19.1908,19.2055,16400.0
2012-01-19 13:05:00,26.16,26.16,26.14,26.16,15200.0,19.2128,19.2128,19.1981,19.2128,15200.0
2012-01-19 13:10:00,26.15,26.17,26.15,26.17,16600.0,19.2055,19.2202,19.2055,19.2202,16600.0
2012-01-19 13:15:00,26.17,26.17,26.15,26.16,38500.0,19.2202,19.2202,19.2055,19.2128,38500.0
2012-01-19 13:20:00,26.16,26.18,26.15,26.18,11100.0,19.2128,19.2275,19.2055,19.2275,11100.0
2012-01-19 13:25:00,26.17,26.18,26.17,26.18,21700.0,19.2202,19.2275,19.2202,19.2275,21700.0
2012-01-19 13:30:00,26.19,26.22,26.18,26.18,107200.0,19.2348,19.2569,19.2275,19.2275,107200.0
2012-01-19 13:35:00,26.18,26.19,26.16,26.19,19400.0,19.2275,19.2348,19.2128,19.2348,19400.0
2012-01-19 13:40:00,26.19,26.21,26.18,26.21,30700.0,19.2348,19.2495,19.2275,19.2495,30700.0
2012-01-19 13:45:00,26.2,26.21,26.17,26.17,40800.0,19.2422,19.2495,19.2202,19.2202,40800.0
2012-01-19 13:50:00,26.18,26.18,26.16,26.17,113100.0,19.2275,19.2275,19.2128,19.2202,113100.0
2012-01-19 13:55:00,26.16,26.17,26.15,26.15,33400.0,19.2128,19.2202,19.2055,19.2055,33400.0
2012-01-19 14:00:00,26.14,26.18,26.14,26.18,26800.0,19.1981,19.2275,19.1981,19.2275,26800.0
2012-01-19 14:05:00,26.18,26.21,26.18,26.21,11100.0,19.2275,19.2495,19.2275,19.2495,11100.0
2012-01-19 14:10:00,26.21,26.21,26.2,26.21,8600.0,19.2495,19.2495,19.2422,19.2495,8600.0
2012-01-19 14:15:00,26.21,26.22,26.19,26.19,74000.0,19.2495,19.2569,19.2348,19.2348,74000.0
2012-01-19 14:20:00,26.19,26.19,26.18,26.19,17700.0,19.2348,19.2348,19.2275,19.2348,17700.0
2012-01-19 14:25:00,26.19,26.19,26.17,26.17,16100.0,19.2348,19.2348,19.2202,19.2202,16100.0
2012-01-19 14:30:00,26.17,26.18,26.14,26.14,27800.0,19.2202,19.2275,19.1981,19.1981,27800.0
2012-01-19 14:35:00,26.14,26.15,26.13,26.14,11600.0,19.1981,19.2055,19.1908,19.1981,11600.0
2012-01-19 14:40:00,26.13,26.14,26.1,26.12,103200.0,19.1908,19.1981,19.1687,19.1834,103200.0
2012-01-19 14:45:00,26.12,26.12,26.1,26.12,23700.0,19.1834,19.1834,19.1687,19.1834,23700.0
2012-01-19 14:50:00,26.11,26.12,26.1,26.12,30500.0,19.1761,19.1834,19.1687,19.1834,30500.0
2012-01-19 14:55:00,26.12,26.13,26.09,26.1,26400.0,19.1834,19.1908,19.1614,19.1687,26400.0
2012-01-19 15:00:00,26.09,26.14,26.09,26.14,32600.0,19.1614,19.1981,19.1614,19.1981,32600.0
2012-01-19 15:05:00,26.15,26.18,26.15,26.16,31700.0,19.2055,19.2275,19.2055,19.2128,31700.0
2012-01-19 15:10:00,26.16,26.16,26.12,26.13,47600.0,19.2128,19.2128,19.1834,19.1908,47600.0
2012-01-19 15:15:00,26.12,26.14,26.12,26.13,30200.0,19.1834,19.1981,19.1834,19.1908,30200.0
2012-01-19 15:20:00,26.13,26.17,26.12,26.17,30500.0,19.1908,19.2202,19.1834,19.2202,30500.0
2012-01-19 15:25:00,26.17,26.17,26.09,26.1,92500.0,19.2202,19.2202,19.1614,19.1687,92500.0
2012-01-19 15:30:00,26.09,26.13,26.09,26.13,49400.0,19.1614,19.1908,19.1614,19.1908,49400.0
2012-01-19 15:35:00,26.12,26.13,26.12,26.13,22600.0,19.1834,19.1908,19.1834,19.1908,22600.0
2012-01-19 15:40:00,26.13,26.14,26.12,26.14,42600.0,19.1908,19.1981,19.1834,19.1981,42600.0
2012-01-19 15:45:00,26.13,26.14,26.12,26.13,49700.0,19.1908,19.1981,19.1834,19.1908,49700.0
2012-01-19 15:50:00,26.14,26.14,26.08,26.09,51700.0,19.1981,19.1981,19.1541,19.1614,51700.0
2012-01-19 15:55:00,26.1,26.17,26.09,26.17,210900.0,19.1687,19.2202,19.1614,19.2202,210900.0
2012-01-20 09:30:00,26.08,26.08,26.0,26.05,155400.0,19.1541,19.1541,19.0953,19.132,155400.0
2012-01-20 09:35:00,26.05,26.06,25.97,26.06,12400.0,19.132,19.1394,19.0733,19.1394,12400.0
2012-01-20 09:40:00,26.06,26.17,26.06,26.17,16200.0,19.1394,19.2202,19.1394,19.2202,16200.0
2012-01-20 09:45:00,26.17,26.18,26.15,26.16,48300.0,19.2202,19.2275,19.2055,19.2128,48300.0
2012-01-20 09:50:00,26.16,26.24,26.16,26.22,89600.0,19.2128,19.2716,19.2128,19.2569,89600.0
2012-01-20 09:55:00,26.23,26.23,26.16,26.19,43500.0,19.2642,19.2642,19.2128,19.2348,43500.0
2012-01-20 10:00:00,26.17,26.22,26.17,26.2,16300.0,19.2202,19.2569,19.2202,19.2422,16300.0
2012-01-20 10:05:00,26.2,26.2,26.16,26.16,50300.0,19.2422,19.2422,19.2128,19.2128,50300.0
2012-01-20 10:10:00,26.16,26.16,26.13,26.14,44800.0,19.2128,19.2128,19.1908,19.1981,44800.0
2012-01-20 10:15:00,26.14,26.14,26.11,26.11,38100.0,19.1981,19.1981,19.1761,19.1761,38100.0
2012-01-20 10:20:00,26.12,26.15,26.12,26.13,32700.0,19.1834,19.2055,19.1834,19.1908,32700.0
2012-01-20 10:25:00,26.13,26.15,26.12,26.13,23200.0,19.1908,19.2055,19.1834,19.1908,23200.0
2012-01-20 10:30:00,26.13,26.15,26.12,26.14,25900.0,19.1908,19.2055,19.1834,19.1981,25900.0
2012-01-20 10:35:00,26.14,26.15,26.09,26.1,39300.0,19.1981,19.2055,19.1614,19.1687,39300.0
2012-01-20 10:40:00,26.1,26.12,26.07,26.07,36400.0,19.1687,19.1834,19.1467,19.1467,36400.0
2012-01-20 10:45:00,26.07,26.08,26.05,26.05,32300.0,19.1467,19.1541,19.132,19.132,32300.0
2012-01-20 10:50:00,26.05,26.08,26.04,26.08,21000.0,19.132,19.1541,19.1247,19.1541,21000.0
2012-01-20 10:55:00,26.08,26.08,26.05,26.06,20900.0,19.1541,19.1541,19.132,19.1394,20900.0
2012-01-20 11:00:00,26.07,26.08,26.05,26.05,22700.0,19.1467,19.1541,19.132,19.132,22700.0
2012-01-20 11:05:00,26.04,26.04,26.02,26.03,95500.0,19.1247,19.1247,19.11,19.1173,95500.0
2012-01-20 11:10:00,26.03,26.05,26.01,26.03,43400.0,19.1173,19.132,19.1026,19.1173,43400.0
2012-01-20 11:15:00,26.03,26.06,26.02,26.05,14600.0,19.1173,19.1394,19.11,19.132,14600.0
2012-01-20 11:20:00,26.06,26.13,26.06,26.13,194700.0,19.1394,19.1908,19.1394,19.1908,194700.0
2012-01-20 11:25:00,26.13,26.18,26.13,26.17,125900.0,19.1908,19.2275,19.1908,19.2202,125900.0
2012-01-20 11:30:00,26.18,26.18,26.16,26.17,26500.0,19.2275,19.2275,19.2128,19.2202,26500.0
2012-01-20 11:35:00,26.17,26.19,26.16,26.19,54800.0,19.2202,19.2348,19.2128,19.2348,54800.0
2012-01-20 11:40:00,26.19,26.22,26.19,26.22,65100.0,19.2348,19.2569,19.2348,19.2569,65100.0
2012-01-20 11:45:00,26.21,26.22,26.18,26.21,17300.0,19.2495,19.2569,19.2275,19.2495,17300.0
2012-01-20 11:50:00,26.22,26.24,26.2,26.24,46500.0,19.2569,19.2716,19.2422,19.2716,46500.0
2012-01-20 11:55:00,26.25,26.28,26.25,26.28,26500.0,19.2789,19.3009,19.2789,19.3009,26500.0
2012-01-20 12:00:00,26.28,26.29,26.27,26.28,22500.0,19.3009,19.3083,19.2936,19.3009,22500.0
2012-01-20 12:05:00,26.28,26.29,26.27,26.28,8500.0,19.3009,19.3083,19.2936,19.3009,8500.0
2012-01-20 12:10:00,26.28,26.29,26.27,26.29,14200.0,19.3009,19.3083,19.2936,19.3083,14200.0
2012-01-20 12:15:00,26.28,26.29,26.28,26.28,5600.0,19.3009,19.3083,19.3009,19.3009,5600.0
2012-01-20 12:20:00,26.29,26.33,26.28,26.33,106500.0,19.3083,19.3377,19.3009,19.3377,106500.0
2012-01-20 12:25:00,26.33,26.34,26.32,26.34,48400.0,19.3377,19.345,19.3303,19.345,48400.0
2012-01-20 12:30:00,26.34,26.38,26.34,26.38,76300.0,19.345,19.3744,19.345,19.3744,76300.0
2012-01-20 12:35:00,26.38,26.39,26.37,26.38,86600.0,19.3744,19.3817,19.367,19.3744,86600.0
2012-01-20 12:40:00,26.38,26.41,26.37,26.4,41900.0,19.3744,19.3964,19.367,19.3891,41900.0
2012-01-20 12:45:00,26.41,26.41,26.37,26.37,32000.0,19.3964,19.3964,19.367,19.367,32000.0
2012-01-20 12:50:00,26.37,26.37,26.36,26.37,9300.0,19.367,19.367,19.3597,19.367,9300.0
2012-01-20 12:55:00,26.37,26.37,26.35,26.36,25600.0,19.367,19.367,19.3524,19.3597,25600.0
2012-01-20 13:00:00,26.36,26.37,26.32,26.32,42300.0,19.3597,19.367,19.3303,19.3303,42300.0
2012-01-20 13:05:00,26.34,26.38,26.33,26.38,42900.0,19.345,19.3744,19.3377,19.3744,42900.0
2012-01-20 13:10:00,26.38,26.39,26.36,26.39,74800.0,19.3744,19.3817,19.3597,19.3817,74800.0
2012-01-20 13:15:00,26.38,26.39,26.37,26.39,68300.0,19.3744,19.3817,19.367,19.3817,68300.0
2012-01-20 13:20:00,26.39,26.42,26.38,26.42,84600.0,19.3817,19.4038,19.3744,19.4038,84600.0
2012-01-20 13:25:00,26.42,26.43,26.41,26.41,76100.0,19.4038,19.4111,19.3964,19.3964,76100.0
2012-01-20 13:30:00,26.41,26.41,26.38,26.38,17700.0,19.3964,19.3964,19.3744,19.3744,17700.0
2012-01-20 13:35:00,26.38,26.39,26.37,26.39,11700.0,19.3744,19.3817,19.367,19.3817,11700.0
2012-01-20 13:40:00,26.39,26.4,26.38,26.4,36500.0,19.3817,19.3891,19.3744,19.3891,36500.0
2012-01-20 13:45:00,26.4,26.4,26.37,26.4,78300.0,19.3891,19.3891,19.367,19.3891,78300.0
2012-01-20 13:50:00,26.4,26.4,26.39,26.39,33500.0,19.3891,19.3891,19.3817,19.3817,33500.0
2012-01-20 13:55:00,26.39,26.41,26.39,26.39,102400.0,19.3817,19.3964,19.3817,19.3817,102400.0
2012-01-20 14:00:00,26.4,26.42,26.39,26.42,99800.0,19.3891,19.4038,19.3817,19.4038,99800.0
2012-01-20 14:05:00,26.42,26.43,26.41,26.42,77000.0,19.4038,19.4111,19.3964,19.4038,77000.0
2012-01-20 14:10:00,26.43,26.43,26.42,26.42,15900.0,19.4111,19.4111,19.4038,19.4038,15900.0
2012-01-20 14:15:00,26.42,26.43,26.39,26.39,16100.0,19.4038,19.4111,19.3817,19.3817,16100.0
2012-01-20 14:20:00,26.39,26.4,26.38,26.38,10700.0,19.3817,19.3891,19.3744,19.3744,10700.0
2012-01-20 14:25:00,26.38,26.39,26.37,26.39,7900.0,19.3744,19.3817,19.367,19.3817,7900.0
2012-01-20 14:30:00,26.39,26.39,26.38,26.39,6400.0,19.3817,19.3817,19.3744,19.3817,6400.0
2012-01-20 14:35:00,26.39,26.39,26.35,26.36,10600.0,19.3817,19.3817,19.3524,19.3597,10600.0
2012-01-20 14:40:00,26.35,26.36,26.33,26.33,12800.0,19.3524,19.3597,19.3377,19.3377,12800.0
2012-01-20 14:45:00,26.34,26.35,26.33,26.34,6400.0,19.345,19.3524,19.3377,19.345,6400.0
2012-01-20 14:50:00,26.33,26.35,26.33,26.35,14400.0,19.3377,19.3524,19.3377,19.3524,14400.0
2012-01-20 14:55:00,26.35,26.35,26.34,26.35,11000.0,19.3524,19.3524,19.345,19.3524,11000.0
2012-01-20 15:00:00,26.35,26.38,26.34,26.38,67100.0,19.3524,19.3744,19.345,19.3744,67100.0
2012-01-20 15:05:00,26.38,26.42,26.37,26.42,103800.0,19.3744,19.4038,19.367,19.4038,103800.0
2012-01-20 15:10:00,26.42,26.44,26.41,26.44,66700.0,19.4038,19.4185,19.3964,19.4185,66700.0
2012-01-20 15:15:00,26.44,26.45,26.43,26.45,39200.0,19.4185,19.4258,19.4111,19.4258,39200.0
2012-01-20 15:20:00,26.45,26.47,26.45,26.47,128900.0,19.4258,19.4405,19.4258,19.4405,128900.0
2012-01-20 15:25:00,26.47,26.48,26.46,26.48,20700.0,19.4405,19.4478,19.4331,19.4478,20700.0
2012-01-20 15:30:00,26.48,26.48,26.45,26.46,28300.0,19.4478,19.4478,19.4258,19.4331,28300.0
2012-01-20 15:35:00,26.45,26.46,26.4,26.41,86900.0,19.4258,19.4331,19.3891,19.3964,86900.0
2012-01-20 15:40:00,26.4,26.41,26.39,26.41,35300.0,19.3891,19.3964,19.3817,19.3964,35300.0
2012-01-20 15:45:00,26.41,26.5,26.4,26.48,109000.0,19.3964,19.4625,19.3891,19.4478,109000.0
2012-01-20 15:50:00,26.48,26.48,26.44,26.47,105900.0,19.4478,19.4478,19.4185,19.4405,105900.0
2012-01-20 15:55:00,26.46,26.48,26.46,26.47,252200.0,19.4331,19.4478,19.4331,19.4405,252200.0
2012-01-23 09:30:00,26.46,26.57,26.28,26.32,35400.0,19.4331,19.5139,19.3009,19.3303,35400.0
2012-01-23 09:35:00,26.36,26.38,26.33,26.36,38300.0,19.3597,19.3744,19.3377,19.3597,38300.0
2012-01-23 09:40:00,26.38,26.45,26.35,26.45,44100.0,19.3744,19.4258,19.3524,19.4258,44100.0
2012-01-23 09:45:00,26.45,26.55,26.44,26.55,112700.0,19.4258,19.4992,19.4185,19.4992,112700.0
2012-01-23 09:50:00,26.55,26.61,26.55,26.58,33400.0,19.4992,19.5433,19.4992,19.5213,33400.0
2012-01-23 09:55:00,26.58,26.72,26.58,26.65,262000.0,19.5213,19.6241,19.5213,19.5727,262000.0
2012-01-23 10:00:00,26.65,26.67,26.63,26.64,93500.0,19.5727,19.5874,19.558,19.5653,93500.0
2012-01-23 10:05:00,26.64,26.69,26.64,26.66,57400.0,19.5653,19.6021,19.5653,19.58,57400.0
2012-01-23 10:10:00,26.67,26.68,26.64,26.65,49700.0,19.5874,19.5947,19.5653,19.5727,49700.0
2012-01-23 10:15:00,26.65,26.67,26.63,26.67,62400.0,19.5727,19.5874,19.558,19.5874,62400.0
2012-01-23 10:20:00,26.66,26.67,26.62,26.63,69700.0,19.58,19.5874,19.5507,19.558,69700.0
2012-01-23 10:25:00,26.62,26.62,26.59,26.61,79700.0,19.5507,19.5507,19.5286,19.5433,79700.0
2012-01-23 10:30:00,26.61,26.61,26.55,26.56,64100.0,19.5433,19.5433,19.4992,19.5066,64100.0
2012-01-23 10:35:00,26.56,26.57,26.55,26.56,42200.0,19.5066,19.5139,19.4992,19.5066,42200.0
2012-01-23 10:40:00,26.55,26.56,26.5,26.51,68300.0,19.4992,19.5066,19.4625,19.4699,68300.0
2012-01-23 10:45:00,26.5,26.54,26.48,26.53,61400.0,19.4625,19.4919,19.4478,19.4846,61400.0
2012-01-23 10:50:00,26.54,26.54,26.51,26.52,37200.0,19.4919,19.4919,19.4699,19.4772,37200.0
2012-01-23 10:55:00,26.52,26.56,26.51,26.55,209100.0,19.4772,19.5066,19.4699,19.4992,209100.0
2012-01-23 11:00:00,26.56,26.56,26.54,26.54,59800.0,19.5066,19.5066,19.4919,19.4919,59800.0
2012-01-23 11:05:00,26.53,26.54,26.45,26.46,57200.0,19.4846,19.4919,19.4258,19.4331,57200.0
2012-01-23 11:10:00,26.46,26.46,26.42,26.42,200800.0,19.4331,19.4331,19.4038,19.4038,200800.0
2012-01-23 11:15:00,26.42,26.43,26.39,26.43,35100.0,19.4038,19.4111,19.3817,19.4111,35100.0
2012-01-23 11:20:00,26.43,26.45,26.42,26.43,109100.0,19.4111,19.4258,19.4038,19.4111,109100.0
2012-01-23 11:25:00,26.43,26.49,26.42,26.48,86200.0,19.4111,19.4552,19.4038,19.4478,86200.0
2012-01-23 11:30:00,26.48,26.49,26.48,26.49,28000.0,19.4478,19.4552,19.4478,19.4552,28000.0
2012-01-23 11:35:00,26.49,26.49,26.35,26.36,42400.0,19.4552,19.4552,19.3524,19.3597,42400.0
2012-01-23 11:40:00,26.36,26.37,26.31,26.35,125800.0,19.3597,19.367,19.323,19.3524,125800.0
2012-01-23 11:45:00,26.35,26.36,26.31,26.33,32200.0,19.3524,19.3597,19.323,19.3377,32200.0
2012-01-23 11:50:00,26.33,26.35,26.32,26.35,42000.0,19.3377,19.3524,19.3303,19.3524,42000.0
2012-01-23 11:55:00,26.35,26.38,26.35,26.38,76100.0,19.3524,19.3744,19.3524,19.3744,76100.0
2012-01-23 12:00:00,26.37,26.38,26.31,26.32,103700.0,19.367,19.3744,19.323,19.3303,103700.0
2012-01-23 12:05:00,26.32,26.33,26.25,26.26,26800.0,19.3303,19.3377,19.2789,19.2863,26800.0
2012-01-23 12:10:00,26.26,26.27,26.26,26.27,24100.0,19.2863,19.2936,19.2863,19.2936,24100.0
2012-01-23 12:15:00,26.26,26.26,26.25,26.26,20100.0,19.2863,19.2863,19.2789,19.2863,20100.0
2012-01-23 12:20:00,26.26,26.33,26.26,26.33,42400.0,19.2863,19.3377,19.2863,19.3377,42400.0
2012-01-23 12:25:00,26.33,26.37,26.32,26.36,55300.0,19.3377,19.367,19.3303,19.3597,55300.0
2012-01-23 12:30:00,26.36,26.36,26.34,26.35,17100.0,19.3597,19.3597,19.345,19.3524,17100.0
2012-01-23 12:35:00,26.35,26.35,26.33,26.34,24900.0,19.3524,19.3524,19.3377,19.345,24900.0
2012-01-23 12:40:00,26.34,26.36,26.33,26.35,43000.0,19.345,19.3597,19.3377,19.3524,43000.0
2012-01-23 12:45:00,26.35,26.35,26.31,26.31,29700.0,19.3524,19.3524,19.323,19.323,29700.0
2012-01-23 12:50:00,26.3,26.31,26.3,26.3,47600.0,19.3156,19.323,19.3156,19.3156,47600.0
2012-01-23 12:55:00,26.31,26.31,26.28,26.28,89100.0,19.323,19.323,19.3009,19.3009,89100.0
2012-01-23 13:00:00,26.28,26.33,26.28,26.33,47400.0,19.3009,19.3377,19.3009,19.3377,47400.0
2012-01-23 13:05:00,26.33,26.37,26.32,26.37,31800.0,19.3377,19.367,19.3303,19.367,31800.0
2012-01-23 13:10:00,26.37,26.37,26.33,26.34,24400.0,19.367,19.367,19.3377,19.345,24400.0
2012-01-23 13:15:00,26.34,26.35,26.32,26.33,20800.0,19.345,19.3524,19.3303,19.3377,20800.0
2012-01-23 13:20:00,26.33,26.34,26.32,26.34,27300.0,19.3377,19.345,19.3303,19.345,27300.0
2012-01-23 13:25:00,26.34,26.36,26.33,26.34,87200.0,19.345,19.3597,19.3377,19.345,87200.0
2012-01-23 13:30:00,26.35,26.39,26.33,26.36,40500.0,19.3524,19.3817,19.3377,19.3597,40500.0
2012-01-23 13:35:00,26.36,26.36,26.33,26.35,44900.0,19.3597,19.3597,19.3377,19.3524,44900.0
2012-01-23 13:40:00,26.35,26.36,26.32,26.33,50500.0,19.3524,19.3597,19.3303,19.3377,50500.0
2012-01-23 13:45:00,26.31,26.34,26.3,26.33,35700.0,19.323,19.345,19.3156,19.3377,35700.0
2012-01-23 13:50:00,26.33,26.33,26.3,26.31,145100.0,19.3377,19.3377,19.3156,19.323,145100.0
2012-01-23 13:55:00,26.31,26.33,26.3,26.32,24000.0,19.323,19.3377,19.3156,19.3303,24000.0
2012-01-23 14:00:00,26.32,26.35,26.32,26.34,85800.0,19.3303,19.3524,19.3303,19.345,85800.0
2012-01-23 14:05:00,26.33,26.35,26.33,26.34,23500.0,19.3377,19.3524,19.3377,19.345,23500.0
2012-01-23 14:10:00,26.34,26.34,26.3,26.31,34000.0,19.345,19.345,19.3156,19.323,34000.0
2012-01-23 14:15:00,26.3,26.31,26.29,26.29,60900.0,19.3156,19.323,19.3083,19.3083,60900.0
2012-01-23 14:20:00,26.3,26.31,26.29,26.3,26900.0,19.3156,19.323,19.3083,19.3156,26900.0
2012-01-23 14:25:00,26.3,26.32,26.29,26.31,66100.0,19.3156,19.3303,19.3083,19.323,66100.0
2012-01-23 14:30:00,26.31,26.35,26.31,26.33,46800.0,19.323,19.3524,19.323,19.3377,46800.0
2012-01-23 14:35:00,26.33,26.34,26.31,26.33,34700.0,19.3377,19.345,19.323,19.3377,34700.0
2012-01-23 14:40:00,26.34,26.35,26.33,26.34,81900.0,19.345,19.3524,19.3377,19.345,81900.0
2012-01-23 14:45:00,26.34,26.34,26.3,26.32,253200.0,19.345,19.345,19.3156,19.3303,253200.0
2012-01-23 14:50:00,26.32,26.33,26.31,26.32,68800.0,19.3303,19.3377,19.323,19.3303,68800.0
2012-01-23 14:55:00,26.32,26.37,26.31,26.36,59400.0,19.3303,19.367,19.323,19.3597,59400.0
2012-01-23 15:00:00,26.36,26.38,26.34,26.36,78300.0,19.3597,19.3744,19.345,19.3597,78300.0
2012-01-23 15:05:00,26.36,26.42,26.36,26.41,63900.0,19.3597,19.4038,19.3597,19.3964,63900.0
2012-01-23 15:10:00,26.41,26.44,26.38,26.43,87300.0,19.3964,19.4185,19.3744,19.4111,87300.0
2012-01-23 15:15:00,26.44,26.44,26.42,26.42,40500.0,19.4185,19.4185,19.4038,19.4038,40500.0
2012-01-23 15:20:00,26.41,26.41,26.4,26.4,88100.0,19.3964,19.3964,19.3891,19.3891,88100.0
2012-01-23 15:25:00,26.41,26.45,26.4,26.41,65300.0,19.3964,19.4258,19.3891,19.3964,65300.0
2012-01-23 15:30:00,26.42,26.44,26.39,26.4,140600.0,19.4038,19.4185,19.3817,19.3891,140600.0
2012-01-23 15:35:00,26.4,26.41,26.36,26.36,181200.0,19.3891,19.3964,19.3597,19.3597,181200.0
2012-01-23 15:40:00,26.36,26.4,26.35,26.4,125000.0,19.3597,19.3891,19.3524,19.3891,125000.0
2012-01-23 15:45:00,26.4,26.42,26.39,26.39,149900.0,19.3891,19.4038,19.3817,19.3817,149900.0
2012-01-23 15:50:00,26.39,26.39,26.35,26.35,178900.0,19.3817,19.3817,19.3524,19.3524,178900.0
2012-01-23 15:55:00,26.35,26.36,26.34,26.34,190800.0,19.3524,19.3597,19.345,19.345,190800.0
2012-01-24 09:30:00,26.23,26.23,25.88,26.0,221200.0,19.2642,19.2642,19.0072,19.0953,221200.0
2012-01-24 09:35:00,26.01,26.01,25.94,25.95,53200.0,19.1026,19.1026,19.0512,19.0586,53200.0
2012-01-24 09:40:00,25.94,25.95,25.9,25.95,19900.0,19.0512,19.0586,19.0219,19.0586,19900.0
2012-01-24 09:45:00,25.95,26.02,25.95,26.01,74600.0,19.0586,19.11,19.0586,19.1026,74600.0
2012-01-24 09:50:00,26.0,26.06,26.0,26.04,7000.0,19.0953,19.1394,19.0953,19.1247,7000.0
2012-01-24 09:55:00,26.04,26.14,26.03,26.09,31000.0,19.1247,19.1981,19.1173,19.1614,31000.0
2012-01-24 10:00:00,26.08,26.21,26.08,26.2,21400.0,19.1541,19.2495,19.1541,19.2422,21400.0
2012-01-24 10:05:00,26.2,26.23,26.18,26.22,21500.0,19.2422,19.2642,19.2275,19.2569,21500.0
2012-01-24 10:10:00,26.22,26.24,26.2,26.23,6000.0,19.2569,19.2716,19.2422,19.2642,6000.0
2012-01-24 10:15:00,26.23,26.23,26.2,26.21,5300.0,19.2642,19.2642,19.2422,19.2495,5300.0
2012-01-24 10:20:00,26.21,26.23,26.21,26.22,3600.0,19.2495,19.2642,19.2495,19.2569,3600.0
2012-01-24 10:25:00,26.22,26.24,26.19,26.2,6500.0,19.2569,19.2716,19.2348,19.2422,6500.0
2012-01-24 10:30:00,26.19,26.21,26.15,26.2,9300.0,19.2348,19.2495,19.2055,19.2422,9300.0
2012-01-24 10:35:00,26.2,26.24,26.2,26.22,64700.0,19.2422,19.2716,19.2422,19.2569,64700.0
2012-01-24 10:40:00,26.22,26.25,26.19,26.19,13600.0,19.2569,19.2789,19.2348,19.2348,13600.0
2012-01-24 10:45:00,26.2,26.22,26.2,26.21,12800.0,19.2422,19.2569,19.2422,19.2495,12800.0
2012-01-24 10:50:00,26.21,26.21,26.17,26.2,35800.0,19.2495,19.2495,19.2202,19.2422,35800.0
2012-01-24 10:55:00,26.19,26.2,26.17,26.17,11400.0,19.2348,19.2422,19.2202,19.2202,11400.0
2012-01-24 11:00:00,26.17,26.17,26.16,26.16,1400.0,19.2202,19.2202,19.2128,19.2128,1400.0
2012-01-24 11:05:00,26.17,26.23,26.16,26.22,50300.0,19.2202,19.2642,19.2128,19.2569,50300.0
2012-01-24 11:10:00,26.22,26.27,26.22,26.24,20400.0,19.2569,19.2936,19.2569,19.2716,20400.0
2012-01-24 11:15:00,26.24,26.24,26.21,26.22,4800.0,19.2716,19.2716,19.2495,19.2569,4800.0
2012-01-24 11:20:00,26.23,26.28,26.22,26.27,40100.0,19.2642,19.3009,19.2569,19.2936,40100.0
2012-01-24 11:25:00,26.27,26.34,26.27,26.33,129600.0,19.2936,19.345,19.2936,19.3377,129600.0
2012-01-24 11:30:00,26.33,26.36,26.31,26.31,101800.0,19.3377,19.3597,19.323,19.323,101800.0
2012-01-24 11:35:00,26.32,26.32,26.25,26.27,89900.0,19.3303,19.3303,19.2789,19.2936,89900.0
2012-01-24 11:40:00,26.26,26.26,26.23,26.23,1500.0,19.2863,19.2863,19.2642,19.2642,1500.0
2012-01-24 11:45:00,26.21,26.24,26.2,26.22,27100.0,19.2495,19.2716,19.2422,19.2569,27100.0
2012-01-24 11:50:00,26.21,26.26,26.21,26.26,122700.0,19.2495,19.2863,19.2495,19.2863,122700.0
2012-01-24 11:55:00,26.26,26.26,26.25,26.25,500.0,19.2863,19.2863,19.2789,19.2789,500.0
2012-01-24 12:00:00,26.24,26.26,26.24,26.24,22300.0,19.2716,19.2863,19.2716,19.2716,22300.0
2012-01-24 12:05:00,26.23,26.27,26.23,26.26,52700.0,19.2642,19.2936,19.2642,19.2863,52700.0
2012-01-24 12:10:00,26.26,26.27,26.25,26.25,3200.0,19.2863,19.2936,19.2789,19.2789,3200.0
2012-01-24 12:15:00,26.24,26.25,26.24,26.25,43000.0,19.2716,19.2789,19.2716,19.2789,43000.0
2012-01-24 12:20:00,26.25,26.26,26.25,26.25,1900.0,19.2789,19.2863,19.2789,19.2789,1900.0
2012-01-24 12:25:00,26.25,26.25,26.22,26.22,23300.0,19.2789,19.2789,19.2569,19.2569,23300.0
2012-01-24 12:30:00,26.23,26.23,26.23,26.23,1100.0,19.2642,19.2642,19.2642,19.2642,1100.0
2012-01-24 12:35:00,26.22,26.25,26.22,26.24,46100.0,19.2569,19.2789,19.2569,19.2716,46100.0
2012-01-24 12:40:00,26.24,26.24,26.24,26.24,1100.0,19.2716,19.2716,19.2716,19.2716,1100.0
2012-01-24 12:45:00,26.24,26.24,26.24,26.24,200.0,19.2716,19.2716,19.2716,19.2716,200.0
2012-01-24 12:50:00,26.24,26.25,26.24,26.25,2200.0,19.2716,19.2789,19.2716,19.2789,2200.0
2012-01-24 12:55:00,26.25,26.29,26.25,26.29,4600.0,19.2789,19.3083,19.2789,19.3083,4600.0
2012-01-24 13:00:00,26.28,26.28,26.22,26.22,2500.0,19.3009,19.3009,19.2569,19.2569,2500.0
2012-01-24 13:05:00,26.23,26.23,26.21,26.21,2900.0,19.2642,19.2642,19.2495,19.2495,2900.0
2012-01-24 13:10:00,26.22,26.23,26.21,26.22,5200.0,19.2569,19.2642,19.2495,19.2569,5200.0
2012-01-24 13:15:00,26.22,26.24,26.2,26.21,16300.0,19.2569,19.2716,19.2422,19.2495,16300.0
2012-01-24 13:20:00,26.2,26.21,26.2,26.2,33500.0,19.2422,19.2495,19.2422,19.2422,33500.0
2012-01-24 13:25:00,26.21,26.25,26.21,26.24,73300.0,19.2495,19.2789,19.2495,19.2716,73300.0
2012-01-24 13:30:00,26.23,26.24,26.23,26.23,21100.0,19.2642,19.2716,19.2642,19.2642,21100.0
2012-01-24 13:35:00,26.23,26.25,26.23,26.25,150300.0,19.2642,19.2789,19.2642,19.2789,150300.0
2012-01-24 13:40:00,26.25,26.26,26.25,26.25,21500.0,19.2789,19.2863,19.2789,19.2789,21500.0
2012-01-24 13:45:00,26.25,26.26,26.25,26.26,11200.0,19.2789,19.2863,19.2789,19.2863,11200.0
2012-01-24 13:50:00,26.26,26.26,26.25,26.25,1700.0,19.2863,19.2863,19.2789,19.2789,1700.0
2012-01-24 13:55:00,26.26,26.27,26.24,26.27,38100.0,19.2863,19.2936,19.2716,19.2936,38100.0
2012-01-24 14:00:00,26.26,26.27,26.26,26.27,7800.0,19.2863,19.2936,19.2863,19.2936,7800.0
2012-01-24 14:05:00,26.27,26.29,26.27,26.28,56900.0,19.2936,19.3083,19.2936,19.3009,56900.0
2012-01-24 14:10:00,26.28,26.29,26.28,26.28,800.0,19.3009,19.3083,19.3009,19.3009,800.0
2012-01-24 14:15:00,26.28,26.3,26.28,26.3,8300.0,19.3009,19.3156,19.3009,19.3156,8300.0
2012-01-24 14:20:00,26.29,26.31,26.27,26.31,45100.0,19.3083,19.323,19.2936,19.323,45100.0
2012-01-24 14:25:00,26.3,26.31,26.3,26.3,2200.0,19.3156,19.323,19.3156,19.3156,2200.0
2012-01-24 14:30:00,26.31,26.31,26.28,26.29,5900.0,19.323,19.323,19.3009,19.3083,5900.0
2012-01-24 14:35:00,26.28,26.31,26.28,26.31,3800.0,19.3009,19.323,19.3009,19.323,3800.0
2012-01-24 14:40:00,26.3,26.33,26.3,26.31,1200.0,19.3156,19.3377,19.3156,19.323,1200.0
2012-01-24 14:45:00,26.32,26.32,26.29,26.3,58000.0,19.3303,19.3303,19.3083,19.3156,58000.0
2012-01-24 14:50:00,26.3,26.31,26.29,26.29,26700.0,19.3156,19.323,19.3083,19.3083,26700.0
2012-01-24 14:55:00,26.3,26.32,26.29,26.31,32000.0,19.3156,19.3303,19.3083,19.323,32000.0
2012-01-24 15:00:00,26.31,26.32,26.3,26.32,38900.0,19.323,19.3303,19.3156,19.3303,38900.0
2012-01-24 15:05:00,26.32,26.34,26.31,26.34,51100.0,19.3303,19.345,19.323,19.345,51100.0
2012-01-24 15:10:00,26.34,26.37,26.31,26.37,39800.0,19.345,19.367,19.323,19.367,39800.0
2012-01-24 15:15:00,26.36,26.38,26.36,26.38,35800.0,19.3597,19.3744,19.3597,19.3744,35800.0
2012-01-24 15:20:00,26.37,26.38,26.36,26.38,37300.0,19.367,19.3744,19.3597,19.3744,37300.0
2012-01-24 15:25:00,26.38,26.39,26.37,26.39,42100.0,19.3744,19.3817,19.367,19.3817,42100.0
2012-01-24 15:30:00,26.39,26.39,26.36,26.38,61100.0,19.3817,19.3817,19.3597,19.3744,61100.0
2012-01-24 15:35:00,26.38,26.4,26.35,26.35,120300.0,19.3744,19.3891,19.3524,19.3524,120300.0
2012-01-24 15:40:00,26.35,26.35,26.32,26.35,80600.0,19.3524,19.3524,19.3303,19.3524,80600.0
2012-01-24 15:45:00,26.35,26.36,26.35,26.36,89600.0,19.3524,19.3597,19.3524,19.3597,89600.0
2012-01-24 15:50:00,26.36,26.38,26.34,26.38,166200.0,19.3597,19.3744,19.345,19.3744,166200.0
2012-01-24 15:55:00,26.38,26.38,26.32,26.35,153400.0,19.3744,19.3744,19.3303,19.3524,153400.0
2012-01-25 09:30:00,26.34,26.34,26.18,26.2,29200.0,19.345,19.345,19.2275,19.2422,29200.0
2012-01-25 09:35:00,26.21,26.21,26.15,26.18,26200.0,19.2495,19.2495,19.2055,19.2275,26200.0
2012-01-25 09:40:00,26.18,26.21,26.18,26.2,8900.0,19.2275,19.2495,19.2275,19.2422,8900.0
2012-01-25 09:45:00,26.2,26.25,26.17,26.19,76100.0,19.2422,19.2789,19.2202,19.2348,76100.0
2012-01-25 09:50:00,26.18,26.24,26.18,26.2,72800.0,19.2275,19.2716,19.2275,19.2422,72800.0
2012-01-25 09:55:00,26.2,26.21,26.19,26.21,13600.0,19.2422,19.2495,19.2348,19.2495,13600.0
2012-01-25 10:00:00,26.19,26.3,26.18,26.28,97400.0,19.2348,19.3156,19.2275,19.3009,97400.0
2012-01-25 10:05:00,26.27,26.32,26.26,26.3,16100.0,19.2936,19.3303,19.2863,19.3156,16100.0
2012-01-25 10:10:00,26.31,26.35,26.3,26.31,46500.0,19.323,19.3524,19.3156,19.323,46500.0
2012-01-25 10:15:00,26.31,26.36,26.31,26.36,5800.0,19.323,19.3597,19.323,19.3597,5800.0
2012-01-25 10:20:00,26.36,26.39,26.36,26.39,27900.0,19.3597,19.3817,19.3597,19.3817,27900.0
2012-01-25 10:25:00,26.38,26.43,26.38,26.42,16200.0,19.3744,19.4111,19.3744,19.4038,16200.0
2012-01-25 10:30:00,26.42,26.42,26.36,26.36,24800.0,19.4038,19.4038,19.3597,19.3597,24800.0
2012-01-25 10:35:00,26.36,26.37,26.35,26.37,14900.0,19.3597,19.367,19.3524,19.367,14900.0
2012-01-25 10:40:00,26.37,26.38,26.36,26.38,8100.0,19.367,19.3744,19.3597,19.3744,8100.0
2012-01-25 10:45:00,26.38,26.41,26.38,26.4,11400.0,19.3744,19.3964,19.3744,19.3891,11400.0
2012-01-25 10:50:00,26.4,26.42,26.37,26.38,46100.0,19.3891,19.4038,19.367,19.3744,46100.0
2012-01-25 10:55:00,26.38,26.42,26.38,26.38,13800.0,19.3744,19.4038,19.3744,19.3744,13800.0
2012-01-25 11:00:00,26.38,26.4,26.38,26.39,3900.0,19.3744,19.3891,19.3744,19.3817,3900.0
2012-01-25 11:05:00,26.4,26.42,26.38,26.39,10300.0,19.3891,19.4038,19.3744,19.3817,10300.0
2012-01-25 11:10:00,26.39,26.39,26.37,26.38,7700.0,19.3817,19.3817,19.367,19.3744,7700.0
2012-01-25 11:15:00,26.39,26.39,26.36,26.37,8800.0,19.3817,19.3817,19.3597,19.367,8800.0
2012-01-25 11:20:00,26.38,26.45,26.38,26.44,45000.0,19.3744,19.4258,19.3744,19.4185,45000.0
2012-01-25 11:25:00,26.44,26.45,26.42,26.44,7800.0,19.4185,19.4258,19.4038,19.4185,7800.0
2012-01-25 11:30:00,26.43,26.44,26.41,26.42,10100.0,19.4111,19.4185,19.3964,19.4038,10100.0
2012-01-25 11:35:00,26.42,26.46,26.42,26.46,43700.0,19.4038,19.4331,19.4038,19.4331,43700.0
2012-01-25 11:40:00,26.45,26.47,26.44,26.46,23600.0,19.4258,19.4405,19.4185,19.4331,23600.0
2012-01-25 11:45:00,26.46,26.47,26.44,26.46,67200.0,19.4331,19.4405,19.4185,19.4331,67200.0
2012-01-25 11:50:00,26.46,26.48,26.46,26.47,55900.0,19.4331,19.4478,19.4331,19.4405,55900.0
2012-01-25 11:55:00,26.47,26.48,26.46,26.48,33600.0,19.4405,19.4478,19.4331,19.4478,33600.0
2012-01-25 12:00:00,26.48,26.51,26.48,26.51,60500.0,19.4478,19.4699,19.4478,19.4699,60500.0
2012-01-25 12:05:00,26.51,26.53,26.47,26.47,84000.0,19.4699,19.4846,19.4405,19.4405,84000.0
2012-01-25 12:10:00,26.47,26.5,26.46,26.5,31300.0,19.4405,19.4625,19.4331,19.4625,31300.0
2012-01-25 12:15:00,26.5,26.5,26.47,26.47,14800.0,19.4625,19.4625,19.4405,19.4405,14800.0
2012-01-25 12:20:00,26.47,26.48,26.46,26.47,27100.0,19.4405,19.4478,19.4331,19.4405,27100.0
2012-01-25 12:25:00,26.48,26.56,26.45,26.52,143800.0,19.4478,19.5066,19.4258,19.4772,143800.0
2012-01-25 12:30:00,26.48,26.55,26.45,26.55,37100.0,19.4478,19.4992,19.4258,19.4992,37100.0
2012-01-25 12:35:00,26.54,26.58,26.51,26.52,94300.0,19.4919,19.5213,19.4699,19.4772,94300.0
2012-01-25 12:40:00,26.52,26.54,26.48,26.5,249500.0,19.4772,19.4919,19.4478,19.4625,249500.0
2012-01-25 12:45:00,26.5,26.51,26.45,26.45,64800.0,19.4625,19.4699,19.4258,19.4258,64800.0
2012-01-25 12:50:00,26.45,26.47,26.41,26.46,309500.0,19.4258,19.4405,19.3964,19.4331,309500.0
2012-01-25 12:55:00,26.46,26.48,26.42,26.43,162100.0,19.4331,19.4478,19.4038,19.4111,162100.0
2012-01-25 13:00:00,26.43,26.49,26.42,26.45,55000.0,19.4111,19.4552,19.4038,19.4258,55000.0
2012-01-25 13:05:00,26.45,26.48,26.44,26.47,60500.0,19.4258,19.4478,19.4185,19.4405,60500.0
2012-01-25 13:10:00,26.47,26.48,26.44,26.46,55300.0,19.4405,19.4478,19.4185,19.4331,55300.0
2012-01-25 13:15:00,26.46,26.51,26.46,26.51,46000.0,19.4331,19.4699,19.4331,19.4699,46000.0
2012-01-25 13:20:00,26.51,26.51,26.47,26.47,42800.0,19.4699,19.4699,19.4405,19.4405,42800.0
2012-01-25 13:25:00,26.47,26.51,26.46,26.48,38900.0,19.4405,19.4699,19.4331,19.4478,38900.0
2012-01-25 13:30:00,26.48,26.53,26.46,26.51,52800.0,19.4478,19.4846,19.4331,19.4699,52800.0
2012-01-25 13:35:00,26.51,26.52,26.5,26.51,105000.0,19.4699,19.4772,19.4625,19.4699,105000.0
2012-01-25 13:40:00,26.51,26.54,26.5,26.53,61000.0,19.4699,19.4919,19.4625,19.4846,61000.0
2012-01-25 13:45:00,26.53,26.55,26.51,26.54,89600.0,19.4846,19.4992,19.4699,19.4919,89600.0
2012-01-25 13:50:00,26.54,26.54,26.52,26.53,45700.0,19.4919,19.4919,19.4772,19.4846,45700.0
2012-01-25 13:55:00,26.53,26.56,26.52,26.56,55500.0,19.4846,19.5066,19.4772,19.5066,55500.0
2012-01-25 14:00:00,26.56,26.57,26.48,26.49,167000.0,19.5066,19.5139,19.4478,19.4552,167000.0
2012-01-25 14:05:00,26.49,26.49,26.46,26.49,146000.0,19.4552,19.4552,19.4331,19.4552,146000.0
2012-01-25 14:10:00,26.49,26.49,26.46,26.48,34100.0,19.4552,19.4552,19.4331,19.4478,34100.0
2012-01-25 14:15:00,26.47,26.48,26.39,26.42,251600.0,19.4405,19.4478,19.3817,19.4038,251600.0
2012-01-25 14:20:00,26.43,26.45,26.39,26.44,226900.0,19.4111,19.4258,19.3817,19.4185,226900.0
2012-01-25 14:25:00,26.43,26.44,26.38,26.39,45000.0,19.4111,19.4185,19.3744,19.3817,45000.0
2012-01-25 14:30:00,26.39,26.43,26.39,26.43,55100.0,19.3817,19.4111,19.3817,19.4111,55100.0
2012-01-25 14:35:00,26.43,26.43,26.38,26.39,156500.0,19.4111,19.4111,19.3744,19.3817,156500.0
2012-01-25 14:40:00,26.38,26.41,26.37,26.41,98200.0,19.3744,19.3964,19.367,19.3964,98200.0
2012-01-25 14:45:00,26.41,26.46,26.4,26.44,32000.0,19.3964,19.4331,19.3891,19.4185,32000.0
2012-01-25 14:50:00,26.45,26.49,26.44,26.49,86900.0,19.4258,19.4552,19.4185,19.4552,86900.0
2012-01-25 14:55:00,26.49,26.5,26.45,26.46,171100.0,19.4552,19.4625,19.4258,19.4331,171100.0
2012-01-25 15:00:00,26.46,26.46,26.44,26.46,102900.0,19.4331,19.4331,19.4185,19.4331,102900.0
2012-01-25 15:05:00,26.45,26.49,26.44,26.48,295600.0,19.4258,19.4552,19.4185,19.4478,295600.0
2012-01-25 15:10:00,26.48,26.49,26.45,26.46,52400.0,19.4478,19.4552,19.4258,19.4331,52400.0
2012-01-25 15:15:00,26.46,26.48,26.45,26.48,130600.0,19.4331,19.4478,19.4258,19.4478,130600.0
2012-01-25 15:20:00,26.47,26.54,26.46,26.51,245800.0,19.4405,19.4919,19.4331,19.4699,245800.0
2012-01-25 15:25:00,26.51,26.54,26.5,26.53,114200.0,19.4699,19.4919,19.4625,19.4846,114200.0
2012-01-25 15:30:00,26.53,26.57,26.53,26.55,159400.0,19.4846,19.5139,19.4846,19.4992,159400.0
2012-01-25 15:35:00,26.55,26.56,26.53,26.54,179900.0,19.4992,19.5066,19.4846,19.4919,179900.0
2012-01-25 15:40:00,26.54,26.58,26.54,26.56,172200.0,19.4919,19.5213,19.4919,19.5066,172200.0
2012-01-25 15:45:00,26.57,26.61,26.57,26.6,116300.0,19.5139,19.5433,19.5139,19.536,116300.0
2012-01-25 15:50:00,26.61,26.61,26.51,26.52,122000.0,19.5433,19.5433,19.4699,19.4772,122000.0
2012-01-25 15:55:00,26.53,26.56,26.48,26.48,338200.0,19.4846,19.5066,19.4478,19.4478,338200.0
2012-01-26 09:30:00,26.67,26.67,26.52,26.52,9200.0,19.5874,19.5874,19.4772,19.4772,9200.0
2012-01-26 09:35:00,26.52,26.55,26.48,26.48,16900.0,19.4772,19.4992,19.4478,19.4478,16900.0
2012-01-26 09:40:00,26.48,26.5,26.47,26.47,141000.0,19.4478,19.4625,19.4405,19.4405,141000.0
2012-01-26 09:45:00,26.47,26.51,26.46,26.48,51100.0,19.4405,19.4699,19.4331,19.4478,51100.0
2012-01-26 09:50:00,26.48,26.51,26.48,26.49,93500.0,19.4478,19.4699,19.4478,19.4552,93500.0
2012-01-26 09:55:00,26.49,26.54,26.48,26.48,86900.0,19.4552,19.4919,19.4478,19.4478,86900.0
2012-01-26 10:00:00,26.5,26.5,26.34,26.34,190200.0,19.4625,19.4625,19.345,19.345,190200.0
2012-01-26 10:05:00,26.35,26.35,26.22,26.23,180500.0,19.3524,19.3524,19.2569,19.2642,180500.0
2012-01-26 10:10:00,26.23,26.25,26.18,26.25,331800.0,19.2642,19.2789,19.2275,19.2789,331800.0
2012-01-26 10:15:00,26.26,26.28,26.24,26.26,98600.0,19.2863,19.3009,19.2716,19.2863,98600.0
2012-01-26 10:20:00,26.25,26.25,26.05,26.05,238200.0,19.2789,19.2789,19.132,19.132,238200.0
2012-01-26 10:25:00,26.06,26.08,25.96,25.97,302500.0,19.1394,19.1541,19.0659,19.0733,302500.0
2012-01-26 10:30:00,25.96,25.96,25.85,25.86,281300.0,19.0659,19.0659,18.9851,18.9925,281300.0
2012-01-26 10:35:00,25.86,25.86,25.74,25.76,295500.0,18.9925,18.9925,18.9044,18.919,295500.0
2012-01-26 10:40:00,25.75,25.77,25.67,25.67,324100.0,18.9117,18.9264,18.8529,18.8529,324100.0
2012-01-26 10:45:00,25.67,25.72,25.66,25.7,362900.0,18.8529,18.8897,18.8456,18.875,362900.0
2012-01-26 10:50:00,25.72,25.8,25.71,25.8,312200.0,18.8897,18.9484,18.8823,18.9484,312200.0
2012-01-26 10:55:00,25.8,25.83,25.74,25.74,110900.0,18.9484,18.9705,18.9044,18.9044,110900.0
2012-01-26 11:00:00,25.74,25.74,25.69,25.72,474300.0,18.9044,18.9044,18.8676,18.8897,474300.0
2012-01-26 11:05:00,25.72,25.74,25.72,25.74,123100.0,18.8897,18.9044,18.8897,18.9044,123100.0
2012-01-26 11:10:00,25.75,25.82,25.74,25.81,158000.0,18.9117,18.9631,18.9044,18.9558,158000.0
2012-01-26 11:15:00,25.82,25.86,25.81,25.82,43900.0,18.9631,18.9925,18.9558,18.9631,43900.0
2012-01-26 11:20:00,25.82,25.83,25.79,25.82,30500.0,18.9631,18.9705,18.9411,18.9631,30500.0
2012-01-26 11:25:00,25.82,25.82,25.81,25.81,8300.0,18.9631,18.9631,18.9558,18.9558,8300.0
2012-01-26 11:30:00,25.81,25.85,25.77,25.85,81000.0,18.9558,18.9851,18.9264,18.9851,81000.0
2012-01-26 11:35:00,25.85,25.86,25.84,25.85,15400.0,18.9851,18.9925,18.9778,18.9851,15400.0
2012-01-26 11:40:00,25.84,25.88,25.84,25.84,34500.0,18.9778,19.0072,18.9778,18.9778,34500.0
2012-01-26 11:45:00,25.85,25.86,25.82,25.83,234700.0,18.9851,18.9925,18.9631,18.9705,234700.0
2012-01-26 11:50:00,25.83,25.88,25.83,25.88,15000.0,18.9705,19.0072,18.9705,19.0072,15000.0
2012-01-26 11:55:00,25.87,25.87,25.8,25.8,75400.0,18.9998,18.9998,18.9484,18.9484,75400.0
2012-01-26 12:00:00,25.81,25.81,25.75,25.76,172500.0,18.9558,18.9558,18.9117,18.919,172500.0
2012-01-26 12:05:00,25.76,25.77,25.76,25.76,101200.0,18.919,18.9264,18.919,18.919,101200.0
2012-01-26 12:10:00,25.76,25.79,25.76,25.79,30900.0,18.919,18.9411,18.919,18.9411,30900.0
2012-01-26 12:15:00,25.78,25.78,25.74,25.76,110300.0,18.9337,18.9337,18.9044,18.919,110300.0
2012-01-26 12:20:00,25.76,25.76,25.74,25.75,22300.0,18.919,18.919,18.9044,18.9117,22300.0
2012-01-26 12:25:00,25.75,25.75,25.72,25.74,117600.0,18.9117,18.9117,18.8897,18.9044,117600.0
2012-01-26 12:30:00,25.74,25.74,25.72,25.73,11200.0,18.9044,18.9044,18.8897,18.897,11200.0
2012-01-26 12:35:00,25.74,25.76,25.74,25.75,17800.0,18.9044,18.919,18.9044,18.9117,17800.0
2012-01-26 12:40:00,25.75,25.77,25.74,25.76,41800.0,18.9117,18.9264,18.9044,18.919,41800.0
2012-01-26 12:45:00,25.76,25.77,25.73,25.74,77400.0,18.919,18.9264,18.897,18.9044,77400.0
2012-01-26 12:50:00,25.73,25.77,25.72,25.75,208400.0,18.897,18.9264,18.8897,18.9117,208400.0
2012-01-26 12:55:00,25.75,25.76,25.74,25.74,6200.0,18.9117,18.919,18.9044,18.9044,6200.0
2012-01-26 13:00:00,25.74,25.77,25.74,25.77,31300.0,18.9044,18.9264,18.9044,18.9264,31300.0
2012-01-26 13:05:00,25.76,25.76,25.75,25.75,50900.0,18.919,18.919,18.9117,18.9117,50900.0
2012-01-26 13:10:00,25.75,25.77,25.73,25.76,52900.0,18.9117,18.9264,18.897,18.919,52900.0
2012-01-26 13:15:00,25.77,25.79,25.74,25.75,51800.0,18.9264,18.9411,18.9044,18.9117,51800.0
2012-01-26 13:20:00,25.75,25.76,25.74,25.74,28800.0,18.9117,18.919,18.9044,18.9044,28800.0
2012-01-26 13:25:00,25.74,25.75,25.71,25.71,44000.0,18.9044,18.9117,18.8823,18.8823,44000.0
2012-01-26 13:30:00,25.71,25.71,25.67,25.68,27600.0,18.8823,18.8823,18.8529,18.8603,27600.0
2012-01-26 13:35:00,25.67,25.67,25.56,25.57,48900.0,18.8529,18.8529,18.7722,18.7795,48900.0
2012-01-26 13:40:00,25.57,25.57,25.53,25.57,33200.0,18.7795,18.7795,18.7501,18.7795,33200.0
2012-01-26 13:45:00,25.57,25.61,25.57,25.6,199300.0,18.7795,18.8089,18.7795,18.8015,199300.0
2012-01-26 13:50:00,25.6,25.67,25.6,25.67,69200.0,18.8015,18.8529,18.8015,18.8529,69200.0
2012-01-26 13:55:00,25.66,25.67,25.65,25.66,60200.0,18.8456,18.8529,18.8383,18.8456,60200.0
2012-01-26 14:00:00,25.66,25.67,25.65,25.67,24900.0,18.8456,18.8529,18.8383,18.8529,24900.0
2012-01-26 14:05:00,25.68,25.69,25.67,25.69,52600.0,18.8603,18.8676,18.8529,18.8676,52600.0
2012-01-26 14:10:00,25.69,25.71,25.68,25.68,614900.0,18.8676,18.8823,18.8603,18.8603,614900.0
2012-01-26 14:15:00,25.68,25.71,25.64,25.66,93800.0,18.8603,18.8823,18.8309,18.8456,93800.0
2012-01-26 14:20:00,25.66,25.67,25.62,25.65,90200.0,18.8456,18.8529,18.8162,18.8383,90200.0
2012-01-26 14:25:00,25.66,25.71,25.65,25.69,32700.0,18.8456,18.8823,18.8383,18.8676,32700.0
2012-01-26 14:30:00,25.69,25.74,25.69,25.74,91800.0,18.8676,18.9044,18.8676,18.9044,91800.0
2012-01-26 14:35:00,25.74,25.75,25.72,25.73,136300.0,18.9044,18.9117,18.8897,18.897,136300.0
2012-01-26 14:40:00,25.73,25.73,25.71,25.73,66800.0,18.897,18.897,18.8823,18.897,66800.0
2012-01-26 14:45:00,25.73,25.75,25.72,25.74,19100.0,18.897,18.9117,18.8897,18.9044,19100.0
2012-01-26 14:50:00,25.75,25.79,25.74,25.77,115500.0,18.9117,18.9411,18.9044,18.9264,115500.0
2012-01-26 14:55:00,25.77,25.81,25.74,25.77,286800.0,18.9264,18.9558,18.9044,18.9264,286800.0
2012-01-26 15:00:00,25.77,25.78,25.72,25.75,50700.0,18.9264,18.9337,18.8897,18.9117,50700.0
2012-01-26 15:05:00,25.75,25.76,25.73,25.75,43300.0,18.9117,18.919,18.897,18.9117,43300.0
2012-01-26 15:10:00,25.75,25.78,25.74,25.76,33700.0,18.9117,18.9337,18.9044,18.919,33700.0
2012-01-26 15:15:00,25.76,25.78,25.73,25.77,96100.0,18.919,18.9337,18.897,18.9264,96100.0
2012-01-26 15:20:00,25.77,25.78,25.71,25.74,125600.0,18.9264,18.9337,18.8823,18.9044,125600.0
2012-01-26 15:25:00,25.73,25.74,25.67,25.68,85400.0,18.897,18.9044,18.8529,18.8603,85400.0
2012-01-26 15:30:00,25.67,25.72,25.66,25.72,52800.0,18.8529,18.8897,18.8456,18.8897,52800.0
2012-01-26 15:35:00,25.71,25.74,25.71,25.74,27700.0,18.8823,18.9044,18.8823,18.9044,27700.0
2012-01-26 15:40:00,25.74,25.79,25.74,25.79,98600.0,18.9044,18.9411,18.9044,18.9411,98600.0
2012-01-26 15:45:00,25.79,25.85,25.78,25.84,371600.0,18.9411,18.9851,18.9337,18.9778,371600.0
2012-01-26 15:50:00,25.84,25.84,25.79,25.8,230600.0,18.9778,18.9778,18.9411,18.9484,230600.0
2012-01-26 15:55:00,25.8,25.83,25.79,25.82,325200.0,18.9484,18.9705,18.9411,18.9631,325200.0
2012-01-27 09:30:00,25.69,25.73,25.59,25.7,110900.0,18.8676,18.897,18.7942,18.875,110900.0
2012-01-27 09:35:00,25.71,25.84,25.71,25.84,31600.0,18.8823,18.9778,18.8823,18.9778,31600.0
2012-01-27 09:40:00,25.83,25.97,25.81,25.97,232200.0,18.9705,19.0733,18.9558,19.0733,232200.0
2012-01-27 09:45:00,25.95,25.98,25.87,25.87,34600.0,19.0586,19.0806,18.9998,18.9998,34600.0
2012-01-27 09:50:00,25.87,25.87,25.83,25.83,2800.0,18.9998,18.9998,18.9705,18.9705,2800.0
2012-01-27 09:55:00,25.84,25.88,25.78,25.84,34000.0,18.9778,19.0072,18.9337,18.9778,34000.0
2012-01-27 10:00:00,25.84,25.84,25.74,25.75,9700.0,18.9778,18.9778,18.9044,18.9117,9700.0
2012-01-27 10:05:00,25.74,25.75,25.72,25.74,12300.0,18.9044,18.9117,18.8897,18.9044,12300.0
2012-01-27 10:10:00,25.74,25.76,25.7,25.76,21400.0,18.9044,18.919,18.875,18.919,21400.0
2012-01-27 10:15:00,25.77,25.78,25.74,25.74,46100.0,18.9264,18.9337,18.9044,18.9044,46100.0
2012-01-27 10:20:00,25.74,25.77,25.74,25.76,64800.0,18.9044,18.9264,18.9044,18.919,64800.0
2012-01-27 10:25:00,25.76,25.79,25.75,25.77,46900.0,18.919,18.9411,18.9117,18.9264,46900.0
2012-01-27 10:30:00,25.78,25.83,25.78,25.82,30100.0,18.9337,18.9705,18.9337,18.9631,30100.0
2012-01-27 10:35:00,25.77,25.77,25.73,25.74,23300.0,18.9264,18.9264,18.897,18.9044,23300.0
2012-01-27 10:40:00,25.73,25.77,25.71,25.76,70600.0,18.897,18.9264,18.8823,18.919,70600.0
2012-01-27 10:45:00,25.77,25.77,25.69,25.76,93700.0,18.9264,18.9264,18.8676,18.919,93700.0
2012-01-27 10:50:00,25.76,25.82,25.75,25.81,37500.0,18.919,18.9631,18.9117,18.9558,37500.0
2012-01-27 10:55:00,25.81,25.81,25.74,25.77,68800.0,18.9558,18.9558,18.9044,18.9264,68800.0
2012-01-27 11:00:00,25.8,25.85,25.8,25.85,20600.0,18.9484,18.9851,18.9484,18.9851,20600.0
2012-01-27 11:05:00,25.85,25.9,25.84,25.9,7700.0,18.9851,19.0219,18.9778,19.0219,7700.0
2012-01-27 11:10:00,25.9,25.92,25.9,25.9,11000.0,19.0219,19.0365,19.0219,19.0219,11000.0
2012-01-27 11:15:00,25.92,25.96,25.92,25.95,10800.0,19.0365,19.0659,19.0365,19.0586,10800.0
2012-01-27 11:20:00,25.95,25.96,25.87,25.89,124600.0,19.0586,19.0659,18.9998,19.0145,124600.0
2012-01-27 11:25:00,25.89,25.92,25.89,25.92,150300.0,19.0145,19.0365,19.0145,19.0365,150300.0
2012-01-27 11:30:00,25.91,25.92,25.86,25.86,73100.0,19.0292,19.0365,18.9925,18.9925,73100.0
2012-01-27 11:35:00,25.86,25.86,25.77,25.8,45900.0,18.9925,18.9925,18.9264,18.9484,45900.0
2012-01-27 11:40:00,25.8,25.8,25.75,25.77,19000.0,18.9484,18.9484,18.9117,18.9264,19000.0
2012-01-27 11:45:00,25.77,25.8,25.77,25.78,26600.0,18.9264,18.9484,18.9264,18.9337,26600.0
2012-01-27 11:50:00,25.78,25.79,25.78,25.79,2200.0,18.9337,18.9411,18.9337,18.9411,2200.0
2012-01-27 11:55:00,25.79,25.86,25.79,25.85,7500.0,18.9411,18.9925,18.9411,18.9851,7500.0
2012-01-27 12:00:00,25.85,25.88,25.85,25.87,46500.0,18.9851,19.0072,18.9851,18.9998,46500.0
2012-01-27 12:05:00,25.86,25.87,25.76,25.78,21300.0,18.9925,18.9998,18.919,18.9337,21300.0
2012-01-27 12:10:00,25.78,25.79,25.77,25.78,14800.0,18.9337,18.9411,18.9264,18.9337,14800.0
2012-01-27 12:15:00,25.78,25.8,25.76,25.79,28900.0,18.9337,18.9484,18.919,18.9411,28900.0
2012-01-27 12:20:00,25.8,25.84,25.8,25.84,18900.0,18.9484,18.9778,18.9484,18.9778,18900.0
2012-01-27 12:25:00,25.84,25.88,25.84,25.88,40000.0,18.9778,19.0072,18.9778,19.0072,40000.0
2012-01-27 12:30:00,25.87,25.87,25.8,25.83,46400.0,18.9998,18.9998,18.9484,18.9705,46400.0
2012-01-27 12:35:00,25.83,25.84,25.83,25.84,12300.0,18.9705,18.9778,18.9705,18.9778,12300.0
2012-01-27 12:40:00,25.84,25.85,25.82,25.83,24200.0,18.9778,18.9851,18.9631,18.9705,24200.0
2012-01-27 12:45:00,25.83,25.84,25.82,25.84,13000.0,18.9705,18.9778,18.9631,18.9778,13000.0
2012-01-27 12:50:00,25.83,25.84,25.79,25.8,36800.0,18.9705,18.9778,18.9411,18.9484,36800.0
2012-01-27 12:55:00,25.8,25.83,25.78,25.8,112700.0,18.9484,18.9705,18.9337,18.9484,112700.0
2012-01-27 13:00:00,25.79,25.82,25.78,25.82,45300.0,18.9411,18.9631,18.9337,18.9631,45300.0
2012-01-27 13:05:00,25.82,25.83,25.81,25.83,13300.0,18.9631,18.9705,18.9558,18.9705,13300.0
2012-01-27 13:10:00,25.83,25.85,25.81,25.83,40600.0,18.9705,18.9851,18.9558,18.9705,40600.0
2012-01-27 13:15:00,25.83,25.88,25.83,25.87,19800.0,18.9705,19.0072,18.9705,18.9998,19800.0
2012-01-27 13:20:00,25.88,25.89,25.8,25.82,59100.0,19.0072,19.0145,18.9484,18.9631,59100.0
2012-01-27 13:25:00,25.82,25.85,25.82,25.85,4200.0,18.9631,18.9851,18.9631,18.9851,4200.0
2012-01-27 13:30:00,25.86,25.86,25.84,25.85,4100.0,18.9925,18.9925,18.9778,18.9851,4100.0
2012-01-27 13:35:00,25.86,25.92,25.86,25.91,21900.0,18.9925,19.0365,18.9925,19.0292,21900.0
2012-01-27 13:40:00,25.92,25.93,25.87,25.89,23400.0,19.0365,19.0439,18.9998,19.0145,23400.0
2012-01-27 13:45:00,25.89,25.89,25.87,25.88,8700.0,19.0145,19.0145,18.9998,19.0072,8700.0
2012-01-27 13:50:00,25.88,25.89,25.88,25.89,8300.0,19.0072,19.0145,19.0072,19.0145,8300.0
2012-01-27 13:55:00,25.88,25.89,25.85,25.86,30700.0,19.0072,19.0145,18.9851,18.9925,30700.0
2012-01-27 14:00:00,25.87,25.91,25.86,25.87,8600.0,18.9998,19.0292,18.9925,18.9998,8600.0
2012-01-27 14:05:00,25.87,25.87,25.86,25.87,39100.0,18.9998,18.9998,18.9925,18.9998,39100.0
2012-01-27 14:10:00,25.87,25.87,25.86,25.87,9300.0,18.9998,18.9998,18.9925,18.9998,9300.0
2012-01-27 14:15:00,25.86,25.87,25.86,25.86,8000.0,18.9925,18.9998,18.9925,18.9925,8000.0
2012-01-27 14:20:00,25.85,25.87,25.84,25.87,35600.0,18.9851,18.9998,18.9778,18.9998,35600.0
2012-01-27 14:25:00,25.87,25.87,25.84,25.86,36100.0,18.9998,18.9998,18.9778,18.9925,36100.0
2012-01-27 14:30:00,25.87,25.91,25.87,25.91,45000.0,18.9998,19.0292,18.9998,19.0292,45000.0
2012-01-27 14:35:00,25.9,25.91,25.89,25.91,5500.0,19.0219,19.0292,19.0145,19.0292,5500.0
2012-01-27 14:40:00,25.91,25.92,25.91,25.91,10400.0,19.0292,19.0365,19.0292,19.0292,10400.0
2012-01-27 14:45:00,25.92,25.93,25.91,25.92,26100.0,19.0365,19.0439,19.0292,19.0365,26100.0
2012-01-27 14:50:00,25.92,25.92,25.88,25.92,46300.0,19.0365,19.0365,19.0072,19.0365,46300.0
2012-01-27 14:55:00,25.92,25.95,25.92,25.94,64200.0,19.0365,19.0586,19.0365,19.0512,64200.0
2012-01-27 15:00:00,25.95,25.96,25.93,25.93,24800.0,19.0586,19.0659,19.0439,19.0439,24800.0
2012-01-27 15:05:00,25.94,25.94,25.91,25.92,19300.0,19.0512,19.0512,19.0292,19.0365,19300.0
2012-01-27 15:10:00,25.92,25.93,25.92,25.92,8600.0,19.0365,19.0439,19.0365,19.0365,8600.0
2012-01-27 15:15:00,25.93,26.01,25.92,26.0,195200.0,19.0439,19.1026,19.0365,19.0953,195200.0
2012-01-27 15:20:00,26.0,26.04,25.98,25.98,29000.0,19.0953,19.1247,19.0806,19.0806,29000.0
2012-01-27 15:25:00,25.97,26.01,25.96,26.0,32600.0,19.0733,19.1026,19.0659,19.0953,32600.0
2012-01-27 15:30:00,25.98,26.01,25.97,25.97,83300.0,19.0806,19.1026,19.0733,19.0733,83300.0
2012-01-27 15:35:00,25.97,25.97,25.95,25.95,36300.0,19.0733,19.0733,19.0586,19.0586,36300.0
2012-01-27 15:40:00,25.96,25.96,25.94,25.96,41500.0,19.0659,19.0659,19.0512,19.0659,41500.0
2012-01-27 15:45:00,25.96,25.98,25.94,25.94,72800.0,19.0659,19.0806,19.0512,19.0512,72800.0
2012-01-27 15:50:00,25.95,25.98,25.93,25.97,48500.0,19.0586,19.0806,19.0439,19.0733,48500.0
2012-01-27 15:55:00,25.97,25.98,25.93,25.93,90000.0,19.0733,19.0806,19.0439,19.0439,90000.0
2012-01-30 09:30:00,25.78,25.78,25.66,25.73,19300.0,18.9337,18.9337,18.8456,18.897,19300.0
2012-01-30 09:35:00,25.72,25.72,25.64,25.68,17300.0,18.8897,18.8897,18.8309,18.8603,17300.0
2012-01-30 09:40:00,25.67,25.71,25.67,25.7,7700.0,18.8529,18.8823,18.8529,18.875,7700.0
2012-01-30 09:45:00,25.7,25.7,25.57,25.57,49300.0,18.875,18.875,18.7795,18.7795,49300.0
2012-01-30 09:50:00,25.56,25.62,25.55,25.61,7800.0,18.7722,18.8162,18.7648,18.8089,7800.0
2012-01-30 09:55:00,25.63,25.67,25.61,25.65,12300.0,18.8236,18.8529,18.8089,18.8383,12300.0
2012-01-30 10:00:00,25.65,25.65,25.6,25.64,51600.0,18.8383,18.8383,18.8015,18.8309,51600.0
2012-01-30 10:05:00,25.65,25.65,25.6,25.62,111200.0,18.8383,18.8383,18.8015,18.8162,111200.0
2012-01-30 10:10:00,25.61,25.61,25.55,25.57,109400.0,18.8089,18.8089,18.7648,18.7795,109400.0
2012-01-30 10:15:00,25.56,25.6,25.56,25.57,33500.0,18.7722,18.8015,18.7722,18.7795,33500.0
2012-01-30 10:20:00,25.58,25.59,25.56,25.57,23200.0,18.7868,18.7942,18.7722,18.7795,23200.0
2012-01-30 10:25:00,25.58,25.58,25.56,25.57,42100.0,18.7868,18.7868,18.7722,18.7795,42100.0
2012-01-30 10:30:00,25.56,25.62,25.55,25.62,28600.0,18.7722,18.8162,18.7648,18.8162,28600.0
2012-01-30 10:35:00,25.61,25.66,25.61,25.65,10700.0,18.8089,18.8456,18.8089,18.8383,10700.0
2012-01-30 10:40:00,25.64,25.67,25.64,25.65,76500.0,18.8309,18.8529,18.8309,18.8383,76500.0
2012-01-30 10:45:00,25.65,25.71,25.65,25.71,13700.0,18.8383,18.8823,18.8383,18.8823,13700.0
2012-01-30 10:50:00,25.71,25.72,25.66,25.68,39000.0,18.8823,18.8897,18.8456,18.8603,39000.0
2012-01-30 10:55:00,25.69,25.69,25.66,25.66,6700.0,18.8676,18.8676,18.8456,18.8456,6700.0
2012-01-30 11:00:00,25.67,25.76,25.67,25.75,23800.0,18.8529,18.919,18.8529,18.9117,23800.0
2012-01-30 11:05:00,25.75,25.77,25.74,25.75,9100.0,18.9117,18.9264,18.9044,18.9117,9100.0
2012-01-30 11:10:00,25.75,25.76,25.7,25.71,44900.0,18.9117,18.919,18.875,18.8823,44900.0
2012-01-30 11:15:00,25.71,25.71,25.7,25.71,33200.0,18.8823,18.8823,18.875,18.8823,33200.0
2012-01-30 11:20:00,25.72,25.73,25.71,25.72,11400.0,18.8897,18.897,18.8823,18.8897,11400.0
2012-01-30 11:25:00,25.72,25.73,25.71,25.71,6500.0,18.8897,18.897,18.8823,18.8823,6500.0
2012-01-30 11:30:00,25.71,25.71,25.69,25.7,10900.0,18.8823,18.8823,18.8676,18.875,10900.0
2012-01-30 11:35:00,25.7,25.76,25.7,25.75,45500.0,18.875,18.919,18.875,18.9117,45500.0
2012-01-30 11:40:00,25.75,25.77,25.75,25.75,77200.0,18.9117,18.9264,18.9117,18.9117,77200.0
2012-01-30 11:45:00,25.75,25.77,25.74,25.76,31900.0,18.9117,18.9264,18.9044,18.919,31900.0
2012-01-30 11:50:00,25.76,25.78,25.76,25.76,12400.0,18.919,18.9337,18.919,18.919,12400.0
2012-01-30 11:55:00,25.77,25.77,25.73,25.74,25300.0,18.9264,18.9264,18.897,18.9044,25300.0
2012-01-30 12:00:00,25.74,25.75,25.74,25.74,6600.0,18.9044,18.9117,18.9044,18.9044,6600.0
2012-01-30 12:05:00,25.74,25.78,25.74,25.75,9500.0,18.9044,18.9337,18.9044,18.9117,9500.0
2012-01-30 12:10:00,25.75,25.76,25.74,25.75,14100.0,18.9117,18.919,18.9044,18.9117,14100.0
2012-01-30 12:15:00,25.75,25.76,25.75,25.75,8900.0,18.9117,18.919,18.9117,18.9117,8900.0
2012-01-30 12:20:00,25.75,25.76,25.74,25.75,20700.0,18.9117,18.919,18.9044,18.9117,20700.0
2012-01-30 12:25:00,25.76,25.77,25.75,25.75,18100.0,18.919,18.9264,18.9117,18.9117,18100.0
2012-01-30 12:30:00,25.76,25.76,25.75,25.76,3300.0,18.919,18.919,18.9117,18.919,3300.0
2012-01-30 12:35:00,25.75,25.75,25.74,25.74,7500.0,18.9117,18.9117,18.9044,18.9044,7500.0
2012-01-30 12:40:00,25.74,25.74,25.7,25.7,27100.0,18.9044,18.9044,18.875,18.875,27100.0
2012-01-30 12:45:00,25.7,25.7,25.68,25.69,7400.0,18.875,18.875,18.8603,18.8676,7400.0
2012-01-30 12:50:00,25.68,25.7,25.67,25.67,15400.0,18.8603,18.875,18.8529,18.8529,15400.0
2012-01-30 12:55:00,25.68,25.71,25.67,25.7,4400.0,18.8603,18.8823,18.8529,18.875,4400.0
2012-01-30 13:00:00,25.71,25.71,25.67,25.7,28700.0,18.8823,18.8823,18.8529,18.875,28700.0
2012-01-30 13:05:00,25.7,25.7,25.68,25.69,9500.0,18.875,18.875,18.8603,18.8676,9500.0
2012-01-30 13:10:00,25.68,25.69,25.66,25.68,54200.0,18.8603,18.8676,18.8456,18.8603,54200.0
2012-01-30 13:15:00,25.68,25.68,25.66,25.67,7400.0,18.8603,18.8603,18.8456,18.8529,7400.0
2012-01-30 13:20:00,25.66,25.71,25.66,25.71,36200.0,18.8456,18.8823,18.8456,18.8823,36200.0
2012-01-30 13:25:00,25.7,25.7,25.69,25.69,46600.0,18.875,18.875,18.8676,18.8676,46600.0
2012-01-30 13:30:00,25.69,25.71,25.68,25.7,8000.0,18.8676,18.8823,18.8603,18.875,8000.0
2012-01-30 13:35:00,25.7,25.73,25.69,25.73,21300.0,18.875,18.897,18.8676,18.897,21300.0
2012-01-30 13:40:00,25.73,25.77,25.73,25.77,31800.0,18.897,18.9264,18.897,18.9264,31800.0
2012-01-30 13:45:00,25.77,25.82,25.76,25.82,42700.0,18.9264,18.9631,18.919,18.9631,42700.0
2012-01-30 13:50:00,25.81,25.82,25.79,25.79,11200.0,18.9558,18.9631,18.9411,18.9411,11200.0
2012-01-30 13:55:00,25.8,25.8,25.78,25.79,8600.0,18.9484,18.9484,18.9337,18.9411,8600.0
2012-01-30 14:00:00,25.79,25.8,25.75,25.76,24800.0,18.9411,18.9484,18.9117,18.919,24800.0
2012-01-30 14:05:00,25.76,25.8,25.75,25.79,17400.0,18.919,18.9484,18.9117,18.9411,17400.0
2012-01-30 14:10:00,25.79,25.85,25.79,25.81,93500.0,18.9411,18.9851,18.9411,18.9558,93500.0
2012-01-30 14:15:00,25.82,25.86,25.82,25.84,77700.0,18.9631,18.9925,18.9631,18.9778,77700.0
2012-01-30 14:20:00,25.84,25.89,25.82,25.86,177900.0,18.9778,19.0145,18.9631,18.9925,177900.0
2012-01-30 14:25:00,25.86,25.88,25.85,25.87,68000.0,18.9925,19.0072,18.9851,18.9998,68000.0
2012-01-30 14:30:00,25.88,25.88,25.87,25.87,16300.0,19.0072,19.0072,18.9998,18.9998,16300.0
2012-01-30 14:35:00,25.88,25.89,25.87,25.88,39300.0,19.0072,19.0145,18.9998,19.0072,39300.0
2012-01-30 14:40:00,25.87,25.9,25.86,25.89,21400.0,18.9998,19.0219,18.9925,19.0145,21400.0
2012-01-30 14:45:00,25.89,25.94,25.85,25.85,175800.0,19.0145,19.0512,18.9851,18.9851,175800.0
2012-01-30 14:50:00,25.85,25.88,25.81,25.81,24500.0,18.9851,19.0072,18.9558,18.9558,24500.0
2012-01-30 14:55:00,25.8,25.88,25.8,25.87,117700.0,18.9484,19.0072,18.9484,18.9998,117700.0
2012-01-30 15:00:00,25.88,25.88,25.78,25.85,125600.0,19.0072,19.0072,18.9337,18.9851,125600.0
2012-01-30 15:05:00,25.84,25.86,25.82,25.82,18100.0,18.9778,18.9925,18.9631,18.9631,18100.0
2012-01-30 15:10:00,25.82,25.88,25.82,25.88,51400.0,18.9631,19.0072,18.9631,19.0072,51400.0
2012-01-30 15:15:00,25.88,25.89,25.87,25.87,30300.0,19.0072,19.0145,18.9998,18.9998,30300.0
2012-01-30 15:20:00,25.87,25.87,25.84,25.87,46600.0,18.9998,18.9998,18.9778,18.9998,46600.0
2012-01-30 15:25:00,25.87,25.87,25.85,25.86,41100.0,18.9998,18.9998,18.9851,18.9925,41100.0
2012-01-30 15:30:00,25.87,25.88,25.81,25.81,60100.0,18.9998,19.0072,18.9558,18.9558,60100.0
2012-01-30 15:35:00,25.82,25.82,25.75,25.77,53200.0,18.9631,18.9631,18.9117,18.9264,53200.0
2012-01-30 15:40:00,25.78,25.81,25.77,25.77,61100.0,18.9337,18.9558,18.9264,18.9264,61100.0
2012-01-30 15:45:00,25.77,25.85,25.76,25.85,130200.0,18.9264,18.9851,18.919,18.9851,130200.0
2012-01-30 15:50:00,25.85,25.85,25.8,25.81,113400.0,18.9851,18.9851,18.9484,18.9558,113400.0
2012-01-30 15:55:00,25.8,25.81,25.77,25.79,255800.0,18.9484,18.9558,18.9264,18.9411,255800.0
2012-01-31 09:30:00,25.91,25.97,25.85,25.97,11800.0,19.0292,19.0733,18.9851,19.0733,11800.0
2012-01-31 09:35:00,25.99,26.05,25.98,26.05,4900.0,19.088,19.132,19.0806,19.132,4900.0
2012-01-31 09:40:00,26.05,26.05,25.97,25.97,5600.0,19.132,19.132,19.0733,19.0733,5600.0
2012-01-31 09:45:00,25.96,25.96,25.88,25.92,111600.0,19.0659,19.0659,19.0072,19.0365,111600.0
2012-01-31 09:50:00,25.92,25.92,25.84,25.84,14800.0,19.0365,19.0365,18.9778,18.9778,14800.0
2012-01-31 09:55:00,25.83,25.87,25.81,25.84,20900.0,18.9705,18.9998,18.9558,18.9778,20900.0
2012-01-31 10:00:00,25.84,25.84,25.74,25.75,106300.0,18.9778,18.9778,18.9044,18.9117,106300.0
2012-01-31 10:05:00,25.75,25.79,25.69,25.72,134100.0,18.9117,18.9411,18.8676,18.8897,134100.0
2012-01-31 10:10:00,25.72,25.77,25.72,25.76,141500.0,18.8897,18.9264,18.8897,18.919,141500.0
2012-01-31 10:15:00,25.76,25.79,25.74,25.75,48200.0,18.919,18.9411,18.9044,18.9117,48200.0
2012-01-31 10:20:00,25.76,25.81,25.75,25.81,112200.0,18.919,18.9558,18.9117,18.9558,112200.0
2012-01-31 10:25:00,25.82,25.82,25.8,25.8,35400.0,18.9631,18.9631,18.9484,18.9484,35400.0
2012-01-31 10:30:00,25.8,25.82,25.8,25.82,97900.0,18.9484,18.9631,18.9484,18.9631,97900.0
2012-01-31 10:35:00,25.81,25.81,25.71,25.72,19500.0,18.9558,18.9558,18.8823,18.8897,19500.0
2012-01-31 10:40:00,25.73,25.77,25.72,25.77,13300.0,18.897,18.9264,18.8897,18.9264,13300.0
2012-01-31 10:45:00,25.77,25.77,25.7,25.73,28000.0,18.9264,18.9264,18.875,18.897,28000.0
2012-01-31 10:50:00,25.72,25.72,25.68,25.7,15200.0,18.8897,18.8897,18.8603,18.875,15200.0
2012-01-31 10:55:00,25.7,25.72,25.68,25.71,8400.0,18.875,18.8897,18.8603,18.8823,8400.0
2012-01-31 11:00:00,25.72,25.73,25.71,25.73,5900.0,18.8897,18.897,18.8823,18.897,5900.0
2012-01-31 11:05:00,25.72,25.73,25.69,25.7,5400.0,18.8897,18.897,18.8676,18.875,5400.0
2012-01-31 11:10:00,25.7,25.7,25.65,25.7,26000.0,18.875,18.875,18.8383,18.875,26000.0
2012-01-31 11:15:00,25.7,25.75,25.7,25.75,23400.0,18.875,18.9117,18.875,18.9117,23400.0
2012-01-31 11:20:00,25.74,25.75,25.72,25.74,17500.0,18.9044,18.9117,18.8897,18.9044,17500.0
2012-01-31 11:25:00,25.75,25.78,25.75,25.76,80600.0,18.9117,18.9337,18.9117,18.919,80600.0
2012-01-31 11:30:00,25.77,25.77,25.71,25.71,5200.0,18.9264,18.9264,18.8823,18.8823,5200.0
2012-01-31 11:35:00,25.71,25.75,25.71,25.75,12000.0,18.8823,18.9117,18.8823,18.9117,12000.0
2012-01-31 11:40:00,25.75,25.77,25.75,25.76,10400.0,18.9117,18.9264,18.9117,18.919,10400.0
2012-01-31 11:45:00,25.76,25.77,25.75,25.77,65900.0,18.919,18.9264,18.9117,18.9264,65900.0
2012-01-31 11:50:00,25.78,25.79,25.75,25.75,23200.0,18.9337,18.9411,18.9117,18.9117,23200.0
2012-01-31 11:55:00,25.74,25.8,25.74,25.78,23600.0,18.9044,18.9484,18.9044,18.9337,23600.0
2012-01-31 12:00:00,25.78,25.78,25.76,25.77,15100.0,18.9337,18.9337,18.919,18.9264,15100.0
2012-01-31 12:05:00,25.77,25.77,25.74,25.75,17300.0,18.9264,18.9264,18.9044,18.9117,17300.0
2012-01-31 12:10:00,25.74,25.81,25.74,25.81,153200.0,18.9044,18.9558,18.9044,18.9558,153200.0
2012-01-31 12:15:00,25.8,25.85,25.8,25.84,14300.0,18.9484,18.9851,18.9484,18.9778,14300.0
2012-01-31 12:20:00,25.84,25.84,25.82,25.82,19500.0,18.9778,18.9778,18.9631,18.9631,19500.0
2012-01-31 12:25:00,25.82,25.85,25.81,25.84,24700.0,18.9631,18.9851,18.9558,18.9778,24700.0
2012-01-31 12:30:00,25.83,25.84,25.82,25.83,22600.0,18.9705,18.9778,18.9631,18.9705,22600.0
2012-01-31 12:35:00,25.83,25.85,25.81,25.84,25700.0,18.9705,18.9851,18.9558,18.9778,25700.0
2012-01-31 12:40:00,25.84,25.86,25.83,25.84,66400.0,18.9778,18.9925,18.9705,18.9778,66400.0
2012-01-31 12:45:00,25.85,25.86,25.83,25.85,18800.0,18.9851,18.9925,18.9705,18.9851,18800.0
2012-01-31 12:50:00,25.85,25.87,25.85,25.85,26900.0,18.9851,18.9998,18.9851,18.9851,26900.0
2012-01-31 12:55:00,25.85,25.86,25.85,25.85,16800.0,18.9851,18.9925,18.9851,18.9851,16800.0
2012-01-31 13:00:00,25.85,25.87,25.85,25.86,16300.0,18.9851,18.9998,18.9851,18.9925,16300.0
2012-01-31 13:05:00,25.87,25.87,25.85,25.85,12600.0,18.9998,18.9998,18.9851,18.9851,12600.0
2012-01-31 13:10:00,25.86,25.9,25.86,25.9,84300.0,18.9925,19.0219,18.9925,19.0219,84300.0
2012-01-31 13:15:00,25.9,25.9,25.89,25.89,31300.0,19.0219,19.0219,19.0145,19.0145,31300.0
2012-01-31 13:20:00,25.9,25.92,25.89,25.92,15700.0,19.0219,19.0365,19.0145,19.0365,15700.0
2012-01-31 13:25:00,25.92,25.92,25.9,25.91,19000.0,19.0365,19.0365,19.0219,19.0292,19000.0
2012-01-31 13:30:00,25.91,25.91,25.86,25.87,9700.0,19.0292,19.0292,18.9925,18.9998,9700.0
2012-01-31 13:35:00,25.87,25.87,25.84,25.84,19400.0,18.9998,18.9998,18.9778,18.9778,19400.0
2012-01-31 13:40:00,25.83,25.84,25.81,25.82,6400.0,18.9705,18.9778,18.9558,18.9631,6400.0
2012-01-31 13:45:00,25.83,25.84,25.81,25.81,12500.0,18.9705,18.9778,18.9558,18.9558,12500.0
2012-01-31 13:50:00,25.81,25.81,25.78,25.79,39600.0,18.9558,18.9558,18.9337,18.9411,39600.0
2012-01-31 13:55:00,25.8,25.83,25.8,25.81,35900.0,18.9484,18.9705,18.9484,18.9558,35900.0
2012-01-31 14:00:00,25.81,25.82,25.8,25.8,11700.0,18.9558,18.9631,18.9484,18.9484,11700.0
2012-01-31 14:05:00,25.81,25.82,25.8,25.81,4800.0,18.9558,18.9631,18.9484,18.9558,4800.0
2012-01-31 14:10:00,25.81,25.89,25.8,25.89,35400.0,18.9558,19.0145,18.9484,19.0145,35400.0
2012-01-31 14:15:00,25.88,25.88,25.86,25.88,23500.0,19.0072,19.0072,18.9925,19.0072,23500.0
2012-01-31 14:20:00,25.88,25.94,25.88,25.9,48800.0,19.0072,19.0512,19.0072,19.0219,48800.0
2012-01-31 14:25:00,25.9,25.91,25.89,25.89,15000.0,19.0219,19.0292,19.0145,19.0145,15000.0
2012-01-31 14:30:00,25.9,25.9,25.85,25.86,13500.0,19.0219,19.0219,18.9851,18.9925,13500.0
2012-01-31 14:35:00,25.87,25.87,25.85,25.86,15600.0,18.9998,18.9998,18.9851,18.9925,15600.0
2012-01-31 14:40:00,25.86,25.87,25.82,25.82,14700.0,18.9925,18.9998,18.9631,18.9631,14700.0
2012-01-31 14:45:00,25.83,25.83,25.82,25.83,6900.0,18.9705,18.9705,18.9631,18.9705,6900.0
2012-01-31 14:50:00,25.84,25.84,25.82,25.83,10600.0,18.9778,18.9778,18.9631,18.9705,10600.0
2012-01-31 14:55:00,25.84,25.84,25.83,25.83,9600.0,18.9778,18.9778,18.9705,18.9705,9600.0
2012-01-31 15:00:00,25.83,25.83,25.8,25.81,2600.0,18.9705,18.9705,18.9484,18.9558,2600.0
2012-01-31 15:05:00,25.8,25.84,25.8,25.84,4900.0,18.9484,18.9778,18.9484,18.9778,4900.0
2012-01-31 15:10:00,25.85,25.85,25.8,25.83,14300.0,18.9851,18.9851,18.9484,18.9705,14300.0
2012-01-31 15:15:00,25.83,25.85,25.81,25.81,15300.0,18.9705,18.9851,18.9558,18.9558,15300.0
2012-01-31 15:20:00,25.82,25.83,25.79,25.81,34600.0,18.9631,18.9705,18.9411,18.9558,34600.0
2012-01-31 15:25:00,25.81,25.82,25.8,25.81,5900.0,18.9558,18.9631,18.9484,18.9558,5900.0
2012-01-31 15:30:00,25.81,25.83,25.79,25.79,126700.0,18.9558,18.9705,18.9411,18.9411,126700.0
2012-01-31 15:35:00,25.78,25.8,25.77,25.78,41300.0,18.9337,18.9484,18.9264,18.9337,41300.0
2012-01-31 15:40:00,25.78,25.79,25.77,25.77,6800.0,18.9337,18.9411,18.9264,18.9264,6800.0
2012-01-31 15:45:00,25.78,25.8,25.76,25.77,9600.0,18.9337,18.9484,18.919,18.9264,9600.0
2012-01-31 15:50:00,25.77,25.79,25.75,25.76,57800.0,18.9264,18.9411,18.9117,18.919,57800.0
2012-01-31 15:55:00,25.77,25.83,25.77,25.79,103800.0,18.9264,18.9705,18.9264,18.9411,103800.0
2012-02-01 09:30:00,25.94,26.06,25.94,26.05,47700.0,19.0512,19.1394,19.0512,19.132,47700.0
2012-02-01 09:35:00,26.05,26.15,26.05,26.1,51600.0,19.132,19.2055,19.132,19.1687,51600.0
2012-02-01 09:40:00,26.09,26.1,25.96,26.0,90500.0,19.1614,19.1687,19.0659,19.0953,90500.0
2012-02-01 09:45:00,26.0,26.03,25.99,26.03,31300.0,19.0953,19.1173,19.088,19.1173,31300.0
2012-02-01 09:50:00,26.05,26.09,26.01,26.02,40600.0,19.132,19.1614,19.1026,19.11,40600.0
2012-02-01 09:55:00,26.02,26.04,26.0,26.01,60700.0,19.11,19.1247,19.0953,19.1026,60700.0
2012-02-01 10:00:00,26.01,26.07,25.99,26.07,91400.0,19.1026,19.1467,19.088,19.1467,91400.0
2012-02-01 10:05:00,26.07,26.13,26.07,26.13,22100.0,19.1467,19.1908,19.1467,19.1908,22100.0
2012-02-01 10:10:00,26.14,26.17,26.11,26.17,74800.0,19.1981,19.2202,19.1761,19.2202,74800.0
2012-02-01 10:15:00,26.18,26.22,26.16,26.21,217700.0,19.2275,19.2569,19.2128,19.2495,217700.0
2012-02-01 10:20:00,26.2,26.27,26.2,26.27,149900.0,19.2422,19.2936,19.2422,19.2936,149900.0
2012-02-01 10:25:00,26.27,26.28,26.24,26.25,57200.0,19.2936,19.3009,19.2716,19.2789,57200.0
2012-02-01 10:30:00,26.25,26.29,26.25,26.27,199100.0,19.2789,19.3083,19.2789,19.2936,199100.0
2012-02-01 10:35:00,26.27,26.28,26.26,26.28,17200.0,19.2936,19.3009,19.2863,19.3009,17200.0
2012-02-01 10:40:00,26.28,26.3,26.23,26.27,36200.0,19.3009,19.3156,19.2642,19.2936,36200.0
2012-02-01 10:45:00,26.27,26.3,26.21,26.24,39800.0,19.2936,19.3156,19.2495,19.2716,39800.0
2012-02-01 10:50:00,26.25,26.26,26.18,26.18,23400.0,19.2789,19.2863,19.2275,19.2275,23400.0
2012-02-01 10:55:00,26.18,26.24,26.18,26.24,12600.0,19.2275,19.2716,19.2275,19.2716,12600.0
2012-02-01 11:00:00,26.24,26.26,26.21,26.26,16500.0,19.2716,19.2863,19.2495,19.2863,16500.0
2012-02-01 11:05:00,26.25,26.28,26.25,26.27,37500.0,19.2789,19.3009,19.2789,19.2936,37500.0
2012-02-01 11:10:00,26.26,26.28,26.24,26.25,8900.0,19.2863,19.3009,19.2716,19.2789,8900.0
2012-02-01 11:15:00,26.24,26.25,26.21,26.23,16700.0,19.2716,19.2789,19.2495,19.2642,16700.0
2012-02-01 11:20:00,26.23,26.24,26.21,26.24,12200.0,19.2642,19.2716,19.2495,19.2716,12200.0
2012-02-01 11:25:00,26.22,26.23,26.21,26.23,5700.0,19.2569,19.2642,19.2495,19.2642,5700.0
2012-02-01 11:30:00,26.23,26.23,26.22,26.23,6400.0,19.2642,19.2642,19.2569,19.2642,6400.0
2012-02-01 11:35:00,26.23,26.26,26.22,26.24,62600.0,19.2642,19.2863,19.2569,19.2716,62600.0
2012-02-01 11:40:00,26.23,26.24,26.21,26.22,5900.0,19.2642,19.2716,19.2495,19.2569,5900.0
2012-02-01 11:45:00,26.21,26.24,26.16,26.19,15400.0,19.2495,19.2716,19.2128,19.2348,15400.0
2012-02-01 11:50:00,26.2,26.21,26.19,26.21,12500.0,19.2422,19.2495,19.2348,19.2495,12500.0
2012-02-01 11:55:00,26.21,26.22,26.2,26.21,33300.0,19.2495,19.2569,19.2422,19.2495,33300.0
2012-02-01 12:00:00,26.21,26.25,26.21,26.25,97600.0,19.2495,19.2789,19.2495,19.2789,97600.0
2012-02-01 12:05:00,26.24,26.28,26.24,26.27,50900.0,19.2716,19.3009,19.2716,19.2936,50900.0
2012-02-01 12:10:00,26.27,26.3,26.27,26.3,89200.0,19.2936,19.3156,19.2936,19.3156,89200.0
2012-02-01 12:15:00,26.3,26.32,26.29,26.31,10100.0,19.3156,19.3303,19.3083,19.323,10100.0
2012-02-01 12:20:00,26.31,26.33,26.3,26.33,17000.0,19.323,19.3377,19.3156,19.3377,17000.0
2012-02-01 12:25:00,26.33,26.33,26.32,26.32,4700.0,19.3377,19.3377,19.3303,19.3303,4700.0
2012-02-01 12:30:00,26.33,26.35,26.32,26.34,59600.0,19.3377,19.3524,19.3303,19.345,59600.0
2012-02-01 12:35:00,26.35,26.35,26.31,26.31,24100.0,19.3524,19.3524,19.323,19.323,24100.0
2012-02-01 12:40:00,26.32,26.34,26.29,26.34,165100.0,19.3303,19.345,19.3083,19.345,165100.0
2012-02-01 12:45:00,26.34,26.36,26.31,26.35,84600.0,19.345,19.3597,19.323,19.3524,84600.0
2012-02-01 12:50:00,26.35,26.36,26.34,26.35,52400.0,19.3524,19.3597,19.345,19.3524,52400.0
2012-02-01 12:55:00,26.35,26.35,26.33,26.35,34200.0,19.3524,19.3524,19.3377,19.3524,34200.0
2012-02-01 13:00:00,26.35,26.36,26.34,26.36,44100.0,19.3524,19.3597,19.345,19.3597,44100.0
2012-02-01 13:05:00,26.35,26.36,26.35,26.36,17600.0,19.3524,19.3597,19.3524,19.3597,17600.0
2012-02-01 13:10:00,26.36,26.36,26.35,26.36,13700.0,19.3597,19.3597,19.3524,19.3597,13700.0
2012-02-01 13:15:00,26.36,26.37,26.35,26.36,86800.0,19.3597,19.367,19.3524,19.3597,86800.0
2012-02-01 13:20:00,26.36,26.39,26.36,26.39,31300.0,19.3597,19.3817,19.3597,19.3817,31300.0
2012-02-01 13:25:00,26.39,26.39,26.37,26.37,135400.0,19.3817,19.3817,19.367,19.367,135400.0
2012-02-01 13:30:00,26.38,26.39,26.37,26.39,15900.0,19.3744,19.3817,19.367,19.3817,15900.0
2012-02-01 13:35:00,26.39,26.39,26.37,26.39,8100.0,19.3817,19.3817,19.367,19.3817,8100.0
2012-02-01 13:40:00,26.38,26.39,26.36,26.36,148300.0,19.3744,19.3817,19.3597,19.3597,148300.0
2012-02-01 13:45:00,26.36,26.37,26.34,26.36,9900.0,19.3597,19.367,19.345,19.3597,9900.0
2012-02-01 13:50:00,26.36,26.37,26.34,26.36,12200.0,19.3597,19.367,19.345,19.3597,12200.0
2012-02-01 13:55:00,26.36,26.36,26.33,26.34,18100.0,19.3597,19.3597,19.3377,19.345,18100.0
2012-02-01 14:00:00,26.35,26.35,26.31,26.31,7500.0,19.3524,19.3524,19.323,19.323,7500.0
2012-02-01 14:05:00,26.31,26.33,26.3,26.31,8200.0,19.323,19.3377,19.3156,19.323,8200.0
2012-02-01 14:10:00,26.3,26.32,26.3,26.32,24500.0,19.3156,19.3303,19.3156,19.3303,24500.0
2012-02-01 14:15:00,26.32,26.33,26.32,26.33,6600.0,19.3303,19.3377,19.3303,19.3377,6600.0
2012-02-01 14:20:00,26.33,26.33,26.31,26.33,9100.0,19.3377,19.3377,19.323,19.3377,9100.0
2012-02-01 14:25:00,26.33,26.33,26.29,26.32,13100.0,19.3377,19.3377,19.3083,19.3303,13100.0
2012-02-01 14:30:00,26.32,26.33,26.31,26.31,14500.0,19.3303,19.3377,19.323,19.323,14500.0
2012-02-01 14:35:00,26.31,26.34,26.31,26.33,37000.0,19.323,19.345,19.323,19.3377,37000.0
2012-02-01 14:40:00,26.33,26.34,26.29,26.32,26700.0,19.3377,19.345,19.3083,19.3303,26700.0
2012-02-01 14:45:00,26.32,26.32,26.25,26.26,24200.0,19.3303,19.3303,19.2789,19.2863,24200.0
2012-02-01 14:50:00,26.26,26.31,26.26,26.31,20700.0,19.2863,19.323,19.2863,19.323,20700.0
2012-02-01 14:55:00,26.31,26.31,26.3,26.3,18200.0,19.323,19.323,19.3156,19.3156,18200.0
2012-02-01 15:00:00,26.31,26.34,26.3,26.34,116100.0,19.323,19.345,19.3156,19.345,116100.0
2012-02-01 15:05:00,26.34,26.35,26.33,26.35,44600.0,19.345,19.3524,19.3377,19.3524,44600.0
2012-02-01 15:10:00,26.35,26.37,26.31,26.33,83000.0,19.3524,19.367,19.323,19.3377,83000.0
2012-02-01 15:15:00,26.33,26.33,26.32,26.33,110200.0,19.3377,19.3377,19.3303,19.3377,110200.0
2012-02-01 15:20:00,26.32,26.33,26.28,26.29,147100.0,19.3303,19.3377,19.3009,19.3083,147100.0
2012-02-01 15:25:00,26.29,26.29,26.27,26.29,55100.0,19.3083,19.3083,19.2936,19.3083,55100.0
2012-02-01 15:30:00,26.29,26.29,26.2,26.21,119700.0,19.3083,19.3083,19.2422,19.2495,119700.0
2012-02-01 15:35:00,26.2,26.24,26.2,26.23,92300.0,19.2422,19.2716,19.2422,19.2642,92300.0
2012-02-01 15:40:00,26.23,26.26,26.22,26.23,137200.0,19.2642,19.2863,19.2569,19.2642,137200.0
2012-02-01 15:45:00,26.24,26.26,26.24,26.26,131000.0,19.2716,19.2863,19.2716,19.2863,131000.0
2012-02-01 15:50:00,26.26,26.28,26.24,26.25,318800.0,19.2863,19.3009,19.2716,19.2789,318800.0
2012-02-01 15:55:00,26.25,26.31,26.25,26.29,142400.0,19.2789,19.323,19.2789,19.3083,142400.0
2012-02-02 09:30:00,26.3,26.3,26.2,26.25,40400.0,19.3156,19.3156,19.2422,19.2789,40400.0
2012-02-02 09:35:00,26.25,26.25,26.18,26.21,52700.0,19.2789,19.2789,19.2275,19.2495,52700.0
2012-02-02 09:40:00,26.21,26.22,26.16,26.17,104500.0,19.2495,19.2569,19.2128,19.2202,104500.0
2012-02-02 09:45:00,26.17,26.22,26.17,26.22,102800.0,19.2202,19.2569,19.2202,19.2569,102800.0
2012-02-02 09:50:00,26.22,26.23,26.18,26.18,52500.0,19.2569,19.2642,19.2275,19.2275,52500.0
2012-02-02 09:55:00,26.18,26.26,26.18,26.26,46200.0,19.2275,19.2863,19.2275,19.2863,46200.0
2012-02-02 10:00:00,26.26,26.28,26.25,26.27,72500.0,19.2863,19.3009,19.2789,19.2936,72500.0
2012-02-02 10:05:00,26.27,26.35,26.25,26.35,110000.0,19.2936,19.3524,19.2789,19.3524,110000.0
2012-02-02 10:10:00,26.35,26.4,26.35,26.37,80000.0,19.3524,19.3891,19.3524,19.367,80000.0
2012-02-02 10:15:00,26.37,26.44,26.37,26.44,147800.0,19.367,19.4185,19.367,19.4185,147800.0
2012-02-02 10:20:00,26.44,26.45,26.44,26.45,63200.0,19.4185,19.4258,19.4185,19.4258,63200.0
2012-02-02 10:25:00,26.45,26.45,26.42,26.45,73000.0,19.4258,19.4258,19.4038,19.4258,73000.0
2012-02-02 10:30:00,26.44,26.46,26.44,26.44,38500.0,19.4185,19.4331,19.4185,19.4185,38500.0
2012-02-02 10:35:00,26.45,26.46,26.45,26.46,72400.0,19.4258,19.4331,19.4258,19.4331,72400.0
2012-02-02 10:40:00,26.46,26.49,26.46,26.48,96900.0,19.4331,19.4552,19.4331,19.4478,96900.0
2012-02-02 10:45:00,26.48,26.5,26.48,26.5,15900.0,19.4478,19.4625,19.4478,19.4625,15900.0
2012-02-02 10:50:00,26.5,26.51,26.48,26.5,75400.0,19.4625,19.4699,19.4478,19.4625,75400.0
2012-02-02 10:55:00,26.51,26.55,26.51,26.52,47700.0,19.4699,19.4992,19.4699,19.4772,47700.0
2012-02-02 11:00:00,26.53,26.53,26.49,26.52,134100.0,19.4846,19.4846,19.4552,19.4772,134100.0
2012-02-02 11:05:00,26.52,26.53,26.51,26.51,28500.0,19.4772,19.4846,19.4699,19.4699,28500.0
2012-02-02 11:10:00,26.52,26.52,26.49,26.49,20100.0,19.4772,19.4772,19.4552,19.4552,20100.0
2012-02-02 11:15:00,26.49,26.49,26.47,26.47,25400.0,19.4552,19.4552,19.4405,19.4405,25400.0
2012-02-02 11:20:00,26.46,26.49,26.46,26.47,38000.0,19.4331,19.4552,19.4331,19.4405,38000.0
2012-02-02 11:25:00,26.47,26.47,26.45,26.45,16000.0,19.4405,19.4405,19.4258,19.4258,16000.0
2012-02-02 11:30:00,26.45,26.45,26.42,26.42,13800.0,19.4258,19.4258,19.4038,19.4038,13800.0
2012-02-02 11:35:00,26.42,26.42,26.33,26.33,32100.0,19.4038,19.4038,19.3377,19.3377,32100.0
2012-02-02 11:40:00,26.34,26.35,26.33,26.35,5500.0,19.345,19.3524,19.3377,19.3524,5500.0
2012-02-02 11:45:00,26.34,26.36,26.34,26.36,9200.0,19.345,19.3597,19.345,19.3597,9200.0
2012-02-02 11:50:00,26.36,26.41,26.36,26.38,53100.0,19.3597,19.3964,19.3597,19.3744,53100.0
2012-02-02 11:55:00,26.38,26.4,26.38,26.4,5100.0,19.3744,19.3891,19.3744,19.3891,5100.0
2012-02-02 12:00:00,26.4,26.41,26.4,26.41,18800.0,19.3891,19.3964,19.3891,19.3964,18800.0
2012-02-02 12:05:00,26.41,26.43,26.41,26.43,33400.0,19.3964,19.4111,19.3964,19.4111,33400.0
2012-02-02 12:10:00,26.43,26.44,26.43,26.43,45600.0,19.4111,19.4185,19.4111,19.4111,45600.0
2012-02-02 12:15:00,26.43,26.45,26.43,26.44,51900.0,19.4111,19.4258,19.4111,19.4185,51900.0
2012-02-02 12:20:00,26.44,26.47,26.44,26.46,12600.0,19.4185,19.4405,19.4185,19.4331,12600.0
2012-02-02 12:25:00,26.47,26.49,26.47,26.49,22900.0,19.4405,19.4552,19.4405,19.4552,22900.0
2012-02-02 12:30:00,26.49,26.49,26.46,26.47,81500.0,19.4552,19.4552,19.4331,19.4405,81500.0
2012-02-02 12:35:00,26.48,26.48,26.45,26.45,16600.0,19.4478,19.4478,19.4258,19.4258,16600.0
2012-02-02 12:40:00,26.44,26.48,26.44,26.48,58600.0,19.4185,19.4478,19.4185,19.4478,58600.0
2012-02-02 12:45:00,26.48,26.49,26.48,26.48,42200.0,19.4478,19.4552,19.4478,19.4478,42200.0
2012-02-02 12:50:00,26.49,26.49,26.48,26.49,7700.0,19.4552,19.4552,19.4478,19.4552,7700.0
2012-02-02 12:55:00,26.49,26.51,26.49,26.51,8600.0,19.4552,19.4699,19.4552,19.4699,8600.0
2012-02-02 13:00:00,26.51,26.52,26.49,26.49,78400.0,19.4699,19.4772,19.4552,19.4552,78400.0
2012-02-02 13:05:00,26.49,26.52,26.48,26.51,42100.0,19.4552,19.4772,19.4478,19.4699,42100.0
2012-02-02 13:10:00,26.52,26.53,26.51,26.52,22200.0,19.4772,19.4846,19.4699,19.4772,22200.0
2012-02-02 13:15:00,26.52,26.52,26.51,26.51,32700.0,19.4772,19.4772,19.4699,19.4699,32700.0
2012-02-02 13:20:00,26.52,26.52,26.47,26.48,45200.0,19.4772,19.4772,19.4405,19.4478,45200.0
2012-02-02 13:25:00,26.47,26.48,26.47,26.47,12200.0,19.4405,19.4478,19.4405,19.4405,12200.0
2012-02-02 13:30:00,26.47,26.5,26.46,26.49,27400.0,19.4405,19.4625,19.4331,19.4552,27400.0
2012-02-02 13:35:00,26.5,26.5,26.49,26.5,11700.0,19.4625,19.4625,19.4552,19.4625,11700.0
2012-02-02 13:40:00,26.49,26.5,26.48,26.48,33000.0,19.4552,19.4625,19.4478,19.4478,33000.0
2012-02-02 13:45:00,26.49,26.52,26.48,26.52,41300.0,19.4552,19.4772,19.4478,19.4772,41300.0
2012-02-02 13:50:00,26.52,26.52,26.5,26.51,16900.0,19.4772,19.4772,19.4625,19.4699,16900.0
2012-02-02 13:55:00,26.51,26.51,26.5,26.51,46800.0,19.4699,19.4699,19.4625,19.4699,46800.0
2012-02-02 14:00:00,26.51,26.51,26.5,26.5,20200.0,19.4699,19.4699,19.4625,19.4625,20200.0
2012-02-02 14:05:00,26.5,26.51,26.49,26.5,18800.0,19.4625,19.4699,19.4552,19.4625,18800.0
2012-02-02 14:10:00,26.49,26.5,26.48,26.49,19900.0,19.4552,19.4625,19.4478,19.4552,19900.0
2012-02-02 14:15:00,26.49,26.49,26.45,26.46,18100.0,19.4552,19.4552,19.4258,19.4331,18100.0
2012-02-02 14:20:00,26.45,26.46,26.44,26.45,55700.0,19.4258,19.4331,19.4185,19.4258,55700.0
2012-02-02 14:25:00,26.46,26.49,26.45,26.46,150000.0,19.4331,19.4552,19.4258,19.4331,150000.0
2012-02-02 14:30:00,26.46,26.48,26.46,26.48,17900.0,19.4331,19.4478,19.4331,19.4478,17900.0
2012-02-02 14:35:00,26.48,26.48,26.43,26.44,11700.0,19.4478,19.4478,19.4111,19.4185,11700.0
2012-02-02 14:40:00,26.43,26.43,26.36,26.39,29200.0,19.4111,19.4111,19.3597,19.3817,29200.0
2012-02-02 14:45:00,26.4,26.4,26.33,26.35,31800.0,19.3891,19.3891,19.3377,19.3524,31800.0
2012-02-02 14:50:00,26.35,26.37,26.34,26.35,31600.0,19.3524,19.367,19.345,19.3524,31600.0
2012-02-02 14:55:00,26.35,26.41,26.35,26.41,88500.0,19.3524,19.3964,19.3524,19.3964,88500.0
2012-02-02 15:00:00,26.41,26.42,26.39,26.4,33700.0,19.3964,19.4038,19.3817,19.3891,33700.0
2012-02-02 15:05:00,26.41,26.43,26.41,26.43,12400.0,19.3964,19.4111,19.3964,19.4111,12400.0
2012-02-02 15:10:00,26.41,26.43,26.4,26.43,16900.0,19.3964,19.4111,19.3891,19.4111,16900.0
2012-02-02 15:15:00,26.43,26.43,26.41,26.42,18300.0,19.4111,19.4111,19.3964,19.4038,18300.0
2012-02-02 15:20:00,26.41,26.43,26.4,26.43,9600.0,19.3964,19.4111,19.3891,19.4111,9600.0
2012-02-02 15:25:00,26.43,26.43,26.42,26.43,8100.0,19.4111,19.4111,19.4038,19.4111,8100.0
2012-02-02 15:30:00,26.42,26.45,26.42,26.45,23200.0,19.4038,19.4258,19.4038,19.4258,23200.0
2012-02-02 15:35:00,26.45,26.48,26.45,26.47,28300.0,19.4258,19.4478,19.4258,19.4405,28300.0
2012-02-02 15:40:00,26.47,26.47,26.42,26.43,25700.0,19.4405,19.4405,19.4038,19.4111,25700.0
2012-02-02 15:45:00,26.44,26.45,26.42,26.42,47700.0,19.4185,19.4258,19.4038,19.4038,47700.0
2012-02-02 15:50:00,26.42,26.43,26.41,26.43,59200.0,19.4038,19.4111,19.3964,19.4111,59200.0
2012-02-02 15:55:00,26.43,26.45,26.42,26.44,105000.0,19.4111,19.4258,19.4038,19.4185,105000.0
2012-02-03 09:30:00,26.8,26.89,26.79,26.88,17700.0,19.6829,19.749,19.6755,19.7416,17700.0
2012-02-03 09:35:00,26.89,26.91,26.86,26.91,40700.0,19.749,19.7636,19.7269,19.7636,40700.0
2012-02-03 09:40:00,26.91,26.91,26.88,26.91,40400.0,19.7636,19.7636,19.7416,19.7636,40400.0
2012-02-03 09:45:00,26.9,26.91,26.87,26.91,55100.0,19.7563,19.7636,19.7343,19.7636,55100.0
2012-02-03 09:50:00,26.91,26.96,26.91,26.96,24600.0,19.7636,19.8004,19.7636,19.8004,24600.0
2012-02-03 09:55:00,26.96,27.03,26.96,27.02,61000.0,19.8004,19.8518,19.8004,19.8444,61000.0
2012-02-03 10:00:00,27.01,27.07,27.01,27.06,127100.0,19.8371,19.8811,19.8371,19.8738,127100.0
2012-02-03 10:05:00,27.06,27.11,27.05,27.11,179300.0,19.8738,19.9105,19.8665,19.9105,179300.0
2012-02-03 10:10:00,27.12,27.16,27.1,27.12,111000.0,19.9179,19.9472,19.9032,19.9179,111000.0
2012-02-03 10:15:00,27.12,27.15,27.11,27.14,77400.0,19.9179,19.9399,19.9105,19.9326,77400.0
2012-02-03 10:20:00,27.14,27.16,27.07,27.07,48400.0,19.9326,19.9472,19.8811,19.8811,48400.0
2012-02-03 10:25:00,27.07,27.08,27.04,27.05,137200.0,19.8811,19.8885,19.8591,19.8665,137200.0
2012-02-03 10:30:00,27.05,27.07,27.03,27.05,31800.0,19.8665,19.8811,19.8518,19.8665,31800.0
2012-02-03 10:35:00,27.05,27.08,27.05,27.07,5600.0,19.8665,19.8885,19.8665,19.8811,5600.0
2012-02-03 10:40:00,27.06,27.06,27.02,27.03,5200.0,19.8738,19.8738,19.8444,19.8518,5200.0
2012-02-03 10:45:00,27.03,27.03,26.97,26.98,5200.0,19.8518,19.8518,19.8077,19.8151,5200.0
2012-02-03 10:50:00,26.98,26.98,26.95,26.98,21300.0,19.8151,19.8151,19.793,19.8151,21300.0
2012-02-03 10:55:00,26.98,27.0,26.98,27.0,39100.0,19.8151,19.8297,19.8151,19.8297,39100.0
2012-02-03 11:00:00,27.0,27.01,27.0,27.01,42900.0,19.8297,19.8371,19.8297,19.8371,42900.0
2012-02-03 11:05:00,27.0,27.04,27.0,27.03,14300.0,19.8297,19.8591,19.8297,19.8518,14300.0
2012-02-03 11:10:00,27.02,27.04,27.02,27.04,2300.0,19.8444,19.8591,19.8444,19.8591,2300.0
2012-02-03 11:15:00,27.05,27.07,27.05,27.07,47300.0,19.8665,19.8811,19.8665,19.8811,47300.0
2012-02-03 11:20:00,27.09,27.1,27.09,27.1,15000.0,19.8958,19.9032,19.8958,19.9032,15000.0
2012-02-03 11:25:00,27.1,27.13,27.1,27.13,33300.0,19.9032,19.9252,19.9032,19.9252,33300.0
2012-02-03 11:30:00,27.12,27.13,27.12,27.12,5400.0,19.9179,19.9252,19.9179,19.9179,5400.0
2012-02-03 11:35:00,27.13,27.13,27.1,27.1,20200.0,19.9252,19.9252,19.9032,19.9032,20200.0
2012-02-03 11:40:00,27.11,27.12,27.1,27.11,3700.0,19.9105,19.9179,19.9032,19.9105,3700.0
2012-02-03 11:45:00,27.12,27.16,27.11,27.16,192400.0,19.9179,19.9472,19.9105,19.9472,192400.0
2012-02-03 11:50:00,27.16,27.16,27.13,27.14,26600.0,19.9472,19.9472,19.9252,19.9326,26600.0
2012-02-03 11:55:00,27.13,27.13,27.08,27.11,30500.0,19.9252,19.9252,19.8885,19.9105,30500.0
2012-02-03 12:00:00,27.11,27.15,27.1,27.14,49000.0,19.9105,19.9399,19.9032,19.9326,49000.0
2012-02-03 12:05:00,27.15,27.16,27.13,27.15,60400.0,19.9399,19.9472,19.9252,19.9399,60400.0
2012-02-03 12:10:00,27.15,27.21,27.14,27.19,404600.0,19.9399,19.984,19.9326,19.9693,404600.0
2012-02-03 12:15:00,27.19,27.2,27.17,27.17,38600.0,19.9693,19.9766,19.9546,19.9546,38600.0
2012-02-03 12:20:00,27.16,27.17,27.14,27.17,9800.0,19.9472,19.9546,19.9326,19.9546,9800.0
2012-02-03 12:25:00,27.17,27.19,27.17,27.19,51800.0,19.9546,19.9693,19.9546,19.9693,51800.0
2012-02-03 12:30:00,27.18,27.2,27.18,27.18,18300.0,19.9619,19.9766,19.9619,19.9619,18300.0
2012-02-03 12:35:00,27.18,27.18,27.17,27.18,14500.0,19.9619,19.9619,19.9546,19.9619,14500.0
2012-02-03 12:40:00,27.18,27.2,27.18,27.2,26800.0,19.9619,19.9766,19.9619,19.9766,26800.0
2012-02-03 12:45:00,27.2,27.21,27.2,27.21,48900.0,19.9766,19.984,19.9766,19.984,48900.0
2012-02-03 12:50:00,27.21,27.21,27.18,27.18,25800.0,19.984,19.984,19.9619,19.9619,25800.0
2012-02-03 12:55:00,27.18,27.19,27.16,27.18,14400.0,19.9619,19.9693,19.9472,19.9619,14400.0
2012-02-03 13:00:00,27.18,27.18,27.17,27.17,16600.0,19.9619,19.9619,19.9546,19.9546,16600.0
2012-02-03 13:05:00,27.17,27.17,27.14,27.16,12100.0,19.9546,19.9546,19.9326,19.9472,12100.0
2012-02-03 13:10:00,27.16,27.17,27.15,27.16,5600.0,19.9472,19.9546,19.9399,19.9472,5600.0
2012-02-03 13:15:00,27.16,27.16,27.14,27.14,10400.0,19.9472,19.9472,19.9326,19.9326,10400.0
2012-02-03 13:20:00,27.14,27.16,27.14,27.15,15500.0,19.9326,19.9472,19.9326,19.9399,15500.0
2012-02-03 13:25:00,27.16,27.16,27.15,27.16,7200.0,19.9472,19.9472,19.9399,19.9472,7200.0
2012-02-03 13:30:00,27.15,27.16,27.12,27.12,20900.0,19.9399,19.9472,19.9179,19.9179,20900.0
2012-02-03 13:35:00,27.12,27.12,27.11,27.12,4400.0,19.9179,19.9179,19.9105,19.9179,4400.0
2012-02-03 13:40:00,27.11,27.12,27.11,27.12,5800.0,19.9105,19.9179,19.9105,19.9179,5800.0
2012-02-03 13:45:00,27.12,27.13,27.11,27.12,9200.0,19.9179,19.9252,19.9105,19.9179,9200.0
2012-02-03 13:50:00,27.12,27.13,27.11,27.13,4700.0,19.9179,19.9252,19.9105,19.9252,4700.0
2012-02-03 13:55:00,27.13,27.13,27.12,27.12,3800.0,19.9252,19.9252,19.9179,19.9179,3800.0
2012-02-03 14:00:00,27.13,27.16,27.13,27.16,10000.0,19.9252,19.9472,19.9252,19.9472,10000.0
2012-02-03 14:05:00,27.15,27.17,27.15,27.17,34700.0,19.9399,19.9546,19.9399,19.9546,34700.0
2012-02-03 14:10:00,27.17,27.18,27.16,27.17,16500.0,19.9546,19.9619,19.9472,19.9546,16500.0
2012-02-03 14:15:00,27.18,27.2,27.18,27.2,24300.0,19.9619,19.9766,19.9619,19.9766,24300.0
2012-02-03 14:20:00,27.2,27.21,27.18,27.19,21800.0,19.9766,19.984,19.9619,19.9693,21800.0
2012-02-03 14:25:00,27.19,27.19,27.18,27.19,36500.0,19.9693,19.9693,19.9619,19.9693,36500.0
2012-02-03 14:30:00,27.19,27.19,27.16,27.16,13100.0,19.9693,19.9693,19.9472,19.9472,13100.0
2012-02-03 14:35:00,27.16,27.18,27.16,27.17,9300.0,19.9472,19.9619,19.9472,19.9546,9300.0
2012-02-03 14:40:00,27.16,27.2,27.16,27.2,9400.0,19.9472,19.9766,19.9472,19.9766,9400.0
2012-02-03 14:45:00,27.2,27.22,27.19,27.22,210700.0,19.9766,19.9913,19.9693,19.9913,210700.0
2012-02-03 14:50:00,27.22,27.23,27.21,27.21,49000.0,19.9913,19.9987,19.984,19.984,49000.0
2012-02-03 14:55:00,27.21,27.22,27.2,27.22,32800.0,19.984,19.9913,19.9766,19.9913,32800.0
2012-02-03 15:00:00,27.21,27.22,27.2,27.21,15300.0,19.984,19.9913,19.9766,19.984,15300.0
2012-02-03 15:05:00,27.21,27.21,27.19,27.19,12800.0,19.984,19.984,19.9693,19.9693,12800.0
2012-02-03 15:10:00,27.18,27.2,27.18,27.2,30300.0,19.9619,19.9766,19.9619,19.9766,30300.0
2012-02-03 15:15:00,27.2,27.21,27.2,27.21,28600.0,19.9766,19.984,19.9766,19.984,28600.0
2012-02-03 15:20:00,27.2,27.21,27.19,27.19,14000.0,19.9766,19.984,19.9693,19.9693,14000.0
2012-02-03 15:25:00,27.19,27.19,27.18,27.19,14300.0,19.9693,19.9693,19.9619,19.9693,14300.0
2012-02-03 15:30:00,27.19,27.2,27.16,27.16,37500.0,19.9693,19.9766,19.9472,19.9472,37500.0
2012-02-03 15:35:00,27.16,27.17,27.15,27.15,50000.0,19.9472,19.9546,19.9399,19.9399,50000.0
2012-02-03 15:40:00,27.15,27.19,27.14,27.18,98100.0,19.9399,19.9693,19.9326,19.9619,98100.0
2012-02-03 15:45:00,27.18,27.19,27.14,27.14,49100.0,19.9619,19.9693,19.9326,19.9326,49100.0
2012-02-03 15:50:00,27.14,27.16,27.1,27.1,78000.0,19.9326,19.9472,19.9032,19.9032,78000.0
2012-02-03 15:55:00,27.1,27.19,27.1,27.19,333500.0,19.9032,19.9693,19.9032,19.9693,333500.0
2012-02-06 09:30:00,27.11,27.11,26.98,27.06,141000.0,19.9105,19.9105,19.8151,19.8738,141000.0
2012-02-06 09:35:00,27.06,27.09,27.02,27.08,31400.0,19.8738,19.8958,19.8444,19.8885,31400.0
2012-02-06 09:40:00,27.08,27.08,27.02,27.02,11900.0,19.8885,19.8885,19.8444,19.8444,11900.0
2012-02-06 09:45:00,27.03,27.1,27.03,27.1,13500.0,19.8518,19.9032,19.8518,19.9032,13500.0
2012-02-06 09:50:00,27.1,27.12,27.07,27.07,22600.0,19.9032,19.9179,19.8811,19.8811,22600.0
2012-02-06 09:55:00,27.07,27.07,27.02,27.02,35700.0,19.8811,19.8811,19.8444,19.8444,35700.0
2012-02-06 10:00:00,27.02,27.07,27.02,27.06,66600.0,19.8444,19.8811,19.8444,19.8738,66600.0
2012-02-06 10:05:00,27.07,27.09,27.05,27.05,62300.0,19.8811,19.8958,19.8665,19.8665,62300.0
2012-02-06 10:10:00,27.05,27.06,27.04,27.06,70600.0,19.8665,19.8738,19.8591,19.8738,70600.0
2012-02-06 10:15:00,27.05,27.08,27.04,27.04,65300.0,19.8665,19.8885,19.8591,19.8591,65300.0
2012-02-06 10:20:00,27.04,27.04,27.01,27.02,37700.0,19.8591,19.8591,19.8371,19.8444,37700.0
2012-02-06 10:25:00,27.02,27.03,26.98,26.98,40600.0,19.8444,19.8518,19.8151,19.8151,40600.0
2012-02-06 10:30:00,26.98,26.98,26.93,26.93,39500.0,19.8151,19.8151,19.7783,19.7783,39500.0
2012-02-06 10:35:00,26.94,26.96,26.94,26.95,10500.0,19.7857,19.8004,19.7857,19.793,10500.0
2012-02-06 10:40:00,26.94,26.94,26.86,26.87,21200.0,19.7857,19.7857,19.7269,19.7343,21200.0
2012-02-06 10:45:00,26.88,26.94,26.88,26.92,28200.0,19.7416,19.7857,19.7416,19.771,28200.0
2012-02-06 10:50:00,26.91,26.91,26.84,26.84,25600.0,19.7636,19.7636,19.7122,19.7122,25600.0
2012-02-06 10:55:00,26.85,26.89,26.85,26.89,27500.0,19.7196,19.749,19.7196,19.749,27500.0
2012-02-06 11:00:00,26.89,26.91,26.88,26.88,5300.0,19.749,19.7636,19.7416,19.7416,5300.0
2012-02-06 11:05:00,26.88,26.93,26.88,26.9,16300.0,19.7416,19.7783,19.7416,19.7563,16300.0
2012-02-06 11:10:00,26.91,26.98,26.91,26.96,108400.0,19.7636,19.8151,19.7636,19.8004,108400.0
2012-02-06 11:15:00,26.96,26.96,26.95,26.96,5800.0,19.8004,19.8004,19.793,19.8004,5800.0
2012-02-06 11:20:00,26.96,26.97,26.95,26.97,29500.0,19.8004,19.8077,19.793,19.8077,29500.0
2012-02-06 11:25:00,26.97,26.98,26.97,26.98,5500.0,19.8077,19.8151,19.8077,19.8151,5500.0
2012-02-06 11:30:00,26.98,27.0,26.98,27.0,19200.0,19.8151,19.8297,19.8151,19.8297,19200.0
2012-02-06 11:35:00,27.0,27.0,26.99,26.99,6900.0,19.8297,19.8297,19.8224,19.8224,6900.0
2012-02-06 11:40:00,27.0,27.01,27.0,27.01,29300.0,19.8297,19.8371,19.8297,19.8371,29300.0
2012-02-06 11:45:00,27.02,27.05,27.02,27.05,8300.0,19.8444,19.8665,19.8444,19.8665,8300.0
2012-02-06 11:50:00,27.05,27.05,27.04,27.04,17600.0,19.8665,19.8665,19.8591,19.8591,17600.0
2012-02-06 11:55:00,27.04,27.08,27.03,27.08,22200.0,19.8591,19.8885,19.8518,19.8885,22200.0
2012-02-06 12:00:00,27.08,27.08,27.07,27.08,8700.0,19.8885,19.8885,19.8811,19.8885,8700.0
2012-02-06 12:05:00,27.07,27.07,27.05,27.06,10700.0,19.8811,19.8811,19.8665,19.8738,10700.0
2012-02-06 12:10:00,27.05,27.06,27.04,27.06,37000.0,19.8665,19.8738,19.8591,19.8738,37000.0
2012-02-06 12:15:00,27.06,27.07,27.06,27.07,16600.0,19.8738,19.8811,19.8738,19.8811,16600.0
2012-02-06 12:20:00,27.07,27.07,27.06,27.06,12700.0,19.8811,19.8811,19.8738,19.8738,12700.0
2012-02-06 12:25:00,27.06,27.06,27.05,27.05,3800.0,19.8738,19.8738,19.8665,19.8665,3800.0
2012-02-06 12:30:00,27.06,27.1,27.06,27.1,10800.0,19.8738,19.9032,19.8738,19.9032,10800.0
2012-02-06 12:35:00,27.1,27.1,27.09,27.1,8000.0,19.9032,19.9032,19.8958,19.9032,8000.0
2012-02-06 12:40:00,27.09,27.11,27.09,27.1,9200.0,19.8958,19.9105,19.8958,19.9032,9200.0
2012-02-06 12:45:00,27.09,27.1,27.09,27.1,2700.0,19.8958,19.9032,19.8958,19.9032,2700.0
2012-02-06 12:50:00,27.09,27.1,27.08,27.08,12300.0,19.8958,19.9032,19.8885,19.8885,12300.0
2012-02-06 12:55:00,27.09,27.09,27.08,27.09,10800.0,19.8958,19.8958,19.8885,19.8958,10800.0
2012-02-06 13:00:00,27.09,27.09,27.06,27.06,20000.0,19.8958,19.8958,19.8738,19.8738,20000.0
2012-02-06 13:05:00,27.07,27.08,27.05,27.05,17800.0,19.8811,19.8885,19.8665,19.8665,17800.0
2012-02-06 13:10:00,27.05,27.06,27.03,27.04,10200.0,19.8665,19.8738,19.8518,19.8591,10200.0
2012-02-06 13:15:00,27.04,27.05,27.03,27.03,5800.0,19.8591,19.8665,19.8518,19.8518,5800.0
2012-02-06 13:20:00,27.03,27.04,27.02,27.04,48600.0,19.8518,19.8591,19.8444,19.8591,48600.0
2012-02-06 13:25:00,27.04,27.04,27.02,27.02,13600.0,19.8591,19.8591,19.8444,19.8444,13600.0
2012-02-06 13:30:00,27.02,27.04,27.02,27.03,27400.0,19.8444,19.8591,19.8444,19.8518,27400.0
2012-02-06 13:35:00,27.03,27.03,27.01,27.01,28500.0,19.8518,19.8518,19.8371,19.8371,28500.0
2012-02-06 13:40:00,27.01,27.02,26.99,27.01,54600.0,19.8371,19.8444,19.8224,19.8371,54600.0
2012-02-06 13:45:00,27.0,27.01,26.98,26.99,65200.0,19.8297,19.8371,19.8151,19.8224,65200.0
2012-02-06 13:50:00,26.99,27.0,26.97,26.99,22300.0,19.8224,19.8297,19.8077,19.8224,22300.0
2012-02-06 13:55:00,27.0,27.0,26.97,26.97,8600.0,19.8297,19.8297,19.8077,19.8077,8600.0
2012-02-06 14:00:00,26.98,26.99,26.97,26.99,20900.0,19.8151,19.8224,19.8077,19.8224,20900.0
2012-02-06 14:05:00,26.99,26.99,26.98,26.99,2600.0,19.8224,19.8224,19.8151,19.8224,2600.0
2012-02-06 14:10:00,26.99,27.0,26.99,27.0,8700.0,19.8224,19.8297,19.8224,19.8297,8700.0
2012-02-06 14:15:00,27.0,27.0,26.98,26.98,10300.0,19.8297,19.8297,19.8151,19.8151,10300.0
2012-02-06 14:20:00,26.98,26.98,26.96,26.96,3400.0,19.8151,19.8151,19.8004,19.8004,3400.0
2012-02-06 14:25:00,26.95,26.95,26.92,26.93,17700.0,19.793,19.793,19.771,19.7783,17700.0
2012-02-06 14:30:00,26.93,26.93,26.93,26.93,1900.0,19.7783,19.7783,19.7783,19.7783,1900.0
2012-02-06 14:35:00,26.93,26.95,26.93,26.95,4400.0,19.7783,19.793,19.7783,19.793,4400.0
2012-02-06 14:40:00,26.95,26.95,26.9,26.91,15700.0,19.793,19.793,19.7563,19.7636,15700.0
2012-02-06 14:45:00,26.91,26.92,26.88,26.89,7400.0,19.7636,19.771,19.7416,19.749,7400.0
2012-02-06 14:50:00,26.89,26.89,26.87,26.89,13100.0,19.749,19.749,19.7343,19.749,13100.0
2012-02-06 14:55:00,26.89,26.92,26.89,26.9,11300.0,19.749,19.771,19.749,19.7563,11300.0
2012-02-06 15:00:00,26.9,26.9,26.89,26.89,700.0,19.7563,19.7563,19.749,19.749,700.0
2012-02-06 15:05:00,26.9,26.91,26.88,26.89,10500.0,19.7563,19.7636,19.7416,19.749,10500.0
2012-02-06 15:10:00,26.89,26.89,26.87,26.87,6700.0,19.749,19.749,19.7343,19.7343,6700.0
2012-02-06 15:15:00,26.87,26.89,26.86,26.89,10300.0,19.7343,19.749,19.7269,19.749,10300.0
2012-02-06 15:20:00,26.9,26.9,26.86,26.87,167200.0,19.7563,19.7563,19.7269,19.7343,167200.0
2012-02-06 15:25:00,26.87,26.88,26.85,26.86,47100.0,19.7343,19.7416,19.7196,19.7269,47100.0
2012-02-06 15:30:00,26.86,26.87,26.85,26.86,25400.0,19.7269,19.7343,19.7196,19.7269,25400.0
2012-02-06 15:35:00,26.86,26.87,26.85,26.86,61900.0,19.7269,19.7343,19.7196,19.7269,61900.0
2012-02-06 15:40:00,26.86,26.9,26.86,26.9,13100.0,19.7269,19.7563,19.7269,19.7563,13100.0
2012-02-06 15:45:00,26.9,26.91,26.88,26.89,23800.0,19.7563,19.7636,19.7416,19.749,23800.0
2012-02-06 15:50:00,26.89,26.91,26.86,26.87,76600.0,19.749,19.7636,19.7269,19.7343,76600.0
2012-02-06 15:55:00,26.87,26.94,26.87,26.93,209600.0,19.7343,19.7857,19.7343,19.7783,209600.0
2012-02-07 09:30:00,26.85,26.86,26.81,26.83,9100.0,19.7196,19.7269,19.6902,19.7049,9100.0
2012-02-07 09:35:00,26.83,26.85,26.77,26.77,23400.0,19.7049,19.7196,19.6608,19.6608,23400.0
2012-02-07 09:40:00,26.77,26.8,26.77,26.79,8300.0,19.6608,19.6829,19.6608,19.6755,8300.0
2012-02-07 09:45:00,26.76,26.77,26.74,26.77,11900.0,19.6535,19.6608,19.6388,19.6608,11900.0
2012-02-07 09:50:00,26.77,26.81,26.75,26.81,5400.0,19.6608,19.6902,19.6461,19.6902,5400.0
2012-02-07 09:55:00,26.81,26.85,26.79,26.83,7000.0,19.6902,19.7196,19.6755,19.7049,7000.0
2012-02-07 10:00:00,26.84,26.85,26.76,26.76,14600.0,19.7122,19.7196,19.6535,19.6535,14600.0
2012-02-07 10:05:00,26.75,26.8,26.75,26.78,30000.0,19.6461,19.6829,19.6461,19.6682,30000.0
2012-02-07 10:10:00,26.79,26.85,26.78,26.83,12800.0,19.6755,19.7196,19.6682,19.7049,12800.0
2012-02-07 10:15:00,26.83,26.84,26.8,26.81,95500.0,19.7049,19.7122,19.6829,19.6902,95500.0
2012-02-07 10:20:00,26.8,26.82,26.8,26.81,8700.0,19.6829,19.6975,19.6829,19.6902,8700.0
2012-02-07 10:25:00,26.82,26.83,26.81,26.81,7900.0,19.6975,19.7049,19.6902,19.6902,7900.0
2012-02-07 10:30:00,26.81,26.88,26.81,26.87,17400.0,19.6902,19.7416,19.6902,19.7343,17400.0
2012-02-07 10:35:00,26.86,26.88,26.86,26.88,34000.0,19.7269,19.7416,19.7269,19.7416,34000.0
2012-02-07 10:40:00,26.88,26.91,26.88,26.89,16000.0,19.7416,19.7636,19.7416,19.749,16000.0
2012-02-07 10:45:00,26.89,26.93,26.88,26.92,19300.0,19.749,19.7783,19.7416,19.771,19300.0
2012-02-07 10:50:00,26.92,26.94,26.91,26.94,20500.0,19.771,19.7857,19.7636,19.7857,20500.0
2012-02-07 10:55:00,26.94,27.0,26.94,26.99,11500.0,19.7857,19.8297,19.7857,19.8224,11500.0
2012-02-07 11:00:00,27.0,27.0,26.99,27.0,1200.0,19.8297,19.8297,19.8224,19.8297,1200.0
2012-02-07 11:05:00,27.0,27.03,27.0,27.03,10300.0,19.8297,19.8518,19.8297,19.8518,10300.0
2012-02-07 11:10:00,27.03,27.04,27.02,27.04,7000.0,19.8518,19.8591,19.8444,19.8591,7000.0
2012-02-07 11:15:00,27.04,27.06,27.03,27.05,73100.0,19.8591,19.8738,19.8518,19.8665,73100.0
2012-02-07 11:20:00,27.04,27.05,27.03,27.05,9200.0,19.8591,19.8665,19.8518,19.8665,9200.0
2012-02-07 11:25:00,27.05,27.07,27.04,27.07,12700.0,19.8665,19.8811,19.8591,19.8811,12700.0
2012-02-07 11:30:00,27.07,27.11,27.07,27.1,58400.0,19.8811,19.9105,19.8811,19.9032,58400.0
2012-02-07 11:35:00,27.1,27.11,27.06,27.07,19300.0,19.9032,19.9105,19.8738,19.8811,19300.0
2012-02-07 11:40:00,27.08,27.09,27.05,27.09,65600.0,19.8885,19.8958,19.8665,19.8958,65600.0
2012-02-07 11:45:00,27.09,27.09,27.06,27.08,43000.0,19.8958,19.8958,19.8738,19.8885,43000.0
2012-02-07 11:50:00,27.08,27.08,27.04,27.06,60200.0,19.8885,19.8885,19.8591,19.8738,60200.0
2012-02-07 11:55:00,27.05,27.06,27.03,27.06,52900.0,19.8665,19.8738,19.8518,19.8738,52900.0
2012-02-07 12:00:00,27.05,27.07,27.04,27.06,8500.0,19.8665,19.8811,19.8591,19.8738,8500.0
2012-02-07 12:05:00,27.05,27.05,27.01,27.01,7800.0,19.8665,19.8665,19.8371,19.8371,7800.0
2012-02-07 12:10:00,27.01,27.02,26.99,26.99,2800.0,19.8371,19.8444,19.8224,19.8224,2800.0
2012-02-07 12:15:00,26.99,27.02,26.99,26.99,10100.0,19.8224,19.8444,19.8224,19.8224,10100.0
2012-02-07 12:20:00,26.99,27.0,26.98,27.0,6700.0,19.8224,19.8297,19.8151,19.8297,6700.0
2012-02-07 12:25:00,27.01,27.02,26.98,26.99,5600.0,19.8371,19.8444,19.8151,19.8224,5600.0
2012-02-07 12:30:00,26.99,27.0,26.99,27.0,2400.0,19.8224,19.8297,19.8224,19.8297,2400.0
2012-02-07 12:35:00,27.01,27.01,27.0,27.0,1100.0,19.8371,19.8371,19.8297,19.8297,1100.0
2012-02-07 12:40:00,27.0,27.0,26.98,26.98,2800.0,19.8297,19.8297,19.8151,19.8151,2800.0
2012-02-07 12:45:00,26.99,26.99,26.98,26.98,7900.0,19.8224,19.8224,19.8151,19.8151,7900.0
2012-02-07 12:50:00,26.98,26.99,26.97,26.99,9300.0,19.8151,19.8224,19.8077,19.8224,9300.0
2012-02-07 12:55:00,26.98,27.04,26.98,27.04,4200.0,19.8151,19.8591,19.8151,19.8591,4200.0
2012-02-07 13:00:00,27.04,27.06,27.03,27.05,4500.0,19.8591,19.8738,19.8518,19.8665,4500.0
2012-02-07 13:05:00,27.06,27.08,27.05,27.05,6000.0,19.8738,19.8885,19.8665,19.8665,6000.0
2012-02-07 13:10:00,27.05,27.07,27.05,27.06,4300.0,19.8665,19.8811,19.8665,19.8738,4300.0
2012-02-07 13:15:00,27.07,27.07,27.0,27.0,12100.0,19.8811,19.8811,19.8297,19.8297,12100.0
2012-02-07 13:20:00,26.99,27.0,26.97,26.99,12800.0,19.8224,19.8297,19.8077,19.8224,12800.0
2012-02-07 13:25:00,26.99,27.03,26.99,27.01,12900.0,19.8224,19.8518,19.8224,19.8371,12900.0
2012-02-07 13:30:00,27.0,27.0,26.99,26.99,5700.0,19.8297,19.8297,19.8224,19.8224,5700.0
2012-02-07 13:35:00,26.99,27.01,26.99,27.0,14700.0,19.8224,19.8371,19.8224,19.8297,14700.0
2012-02-07 13:40:00,27.0,27.01,27.0,27.0,3700.0,19.8297,19.8371,19.8297,19.8297,3700.0
2012-02-07 13:45:00,27.0,27.02,26.99,27.02,7900.0,19.8297,19.8444,19.8224,19.8444,7900.0
2012-02-07 13:50:00,27.03,27.04,27.02,27.03,10800.0,19.8518,19.8591,19.8444,19.8518,10800.0
2012-02-07 13:55:00,27.03,27.05,27.03,27.05,7700.0,19.8518,19.8665,19.8518,19.8665,7700.0
2012-02-07 14:00:00,27.04,27.05,27.03,27.03,3800.0,19.8591,19.8665,19.8518,19.8518,3800.0
2012-02-07 14:05:00,27.03,27.04,27.01,27.03,12200.0,19.8518,19.8591,19.8371,19.8518,12200.0
2012-02-07 14:10:00,27.03,27.04,27.02,27.02,4100.0,19.8518,19.8591,19.8444,19.8444,4100.0
2012-02-07 14:15:00,27.02,27.05,27.02,27.04,6900.0,19.8444,19.8665,19.8444,19.8591,6900.0
2012-02-07 14:20:00,27.04,27.05,27.04,27.04,2900.0,19.8591,19.8665,19.8591,19.8591,2900.0
2012-02-07 14:25:00,27.04,27.04,27.02,27.03,6200.0,19.8591,19.8591,19.8444,19.8518,6200.0
2012-02-07 14:30:00,27.04,27.04,27.01,27.03,3000.0,19.8591,19.8591,19.8371,19.8518,3000.0
2012-02-07 14:35:00,27.03,27.03,27.01,27.01,5900.0,19.8518,19.8518,19.8371,19.8371,5900.0
2012-02-07 14:40:00,27.02,27.02,26.99,27.0,9800.0,19.8444,19.8444,19.8224,19.8297,9800.0
2012-02-07 14:45:00,27.0,27.0,26.98,26.99,16000.0,19.8297,19.8297,19.8151,19.8224,16000.0
2012-02-07 14:50:00,26.99,27.01,26.96,26.96,15400.0,19.8224,19.8371,19.8004,19.8004,15400.0
2012-02-07 14:55:00,26.95,26.97,26.89,26.9,9800.0,19.793,19.8077,19.749,19.7563,9800.0
2012-02-07 15:00:00,26.9,26.95,26.9,26.93,10400.0,19.7563,19.793,19.7563,19.7783,10400.0
2012-02-07 15:05:00,26.93,26.96,26.93,26.96,3600.0,19.7783,19.8004,19.7783,19.8004,3600.0
2012-02-07 15:10:00,26.96,26.97,26.95,26.97,4800.0,19.8004,19.8077,19.793,19.8077,4800.0
2012-02-07 15:15:00,26.97,27.0,26.95,27.0,20600.0,19.8077,19.8297,19.793,19.8297,20600.0
2012-02-07 15:20:00,27.0,27.03,26.98,27.03,6200.0,19.8297,19.8518,19.8151,19.8518,6200.0
2012-02-07 15:25:00,27.03,27.05,27.0,27.01,15800.0,19.8518,19.8665,19.8297,19.8371,15800.0
2012-02-07 15:30:00,27.0,27.03,26.99,27.02,10800.0,19.8297,19.8518,19.8224,19.8444,10800.0
2012-02-07 15:35:00,27.03,27.03,27.0,27.01,4100.0,19.8518,19.8518,19.8297,19.8371,4100.0
2012-02-07 15:40:00,27.01,27.01,26.99,27.0,14700.0,19.8371,19.8371,19.8224,19.8297,14700.0
2012-02-07 15:45:00,27.0,27.0,26.91,26.94,31100.0,19.8297,19.8297,19.7636,19.7857,31100.0
2012-02-07 15:50:00,26.94,26.96,26.93,26.96,63000.0,19.7857,19.8004,19.7783,19.8004,63000.0
2012-02-07 15:55:00,26.96,26.97,26.94,26.95,34600.0,19.8004,19.8077,19.7857,19.793,34600.0
2012-02-08 09:30:00,26.95,27.03,26.95,26.98,3100.0,19.793,19.8518,19.793,19.8151,3100.0
2012-02-08 09:35:00,26.97,26.98,26.89,26.91,9900.0,19.8077,19.8151,19.749,19.7636,9900.0
2012-02-08 09:40:00,26.9,26.98,26.89,26.97,9200.0,19.7563,19.8151,19.749,19.8077,9200.0
2012-02-08 09:45:00,26.98,27.1,26.98,27.09,21400.0,19.8151,19.9032,19.8151,19.8958,21400.0
2012-02-08 09:50:00,27.09,27.13,27.08,27.1,23700.0,19.8958,19.9252,19.8885,19.9032,23700.0
2012-02-08 09:55:00,27.1,27.11,27.09,27.09,5900.0,19.9032,19.9105,19.8958,19.8958,5900.0
2012-02-08 10:00:00,27.09,27.16,27.08,27.16,86900.0,19.8958,19.9472,19.8885,19.9472,86900.0
2012-02-08 10:05:00,27.17,27.18,27.11,27.12,35200.0,19.9546,19.9619,19.9105,19.9179,35200.0
2012-02-08 10:10:00,27.13,27.15,27.12,27.14,31300.0,19.9252,19.9399,19.9179,19.9326,31300.0
2012-02-08 10:15:00,27.15,27.2,27.14,27.19,47400.0,19.9399,19.9766,19.9326,19.9693,47400.0
2012-02-08 10:20:00,27.2,27.22,27.16,27.17,61200.0,19.9766,19.9913,19.9472,19.9546,61200.0
2012-02-08 10:25:00,27.17,27.23,27.17,27.23,83500.0,19.9546,19.9987,19.9546,19.9987,83500.0
2012-02-08 10:30:00,27.22,27.23,27.13,27.13,12300.0,19.9913,19.9987,19.9252,19.9252,12300.0
2012-02-08 10:35:00,27.13,27.13,27.08,27.08,75000.0,19.9252,19.9252,19.8885,19.8885,75000.0
2012-02-08 10:40:00,27.08,27.08,27.04,27.04,18100.0,19.8885,19.8885,19.8591,19.8591,18100.0
2012-02-08 10:45:00,27.04,27.06,27.03,27.06,10900.0,19.8591,19.8738,19.8518,19.8738,10900.0
2012-02-08 10:50:00,27.06,27.08,27.05,27.07,13300.0,19.8738,19.8885,19.8665,19.8811,13300.0
2012-02-08 10:55:00,27.07,27.07,27.05,27.06,2600.0,19.8811,19.8811,19.8665,19.8738,2600.0
2012-02-08 11:00:00,27.07,27.07,26.94,26.95,13400.0,19.8811,19.8811,19.7857,19.793,13400.0
2012-02-08 11:05:00,26.95,26.95,26.87,26.88,74700.0,19.793,19.793,19.7343,19.7416,74700.0
2012-02-08 11:10:00,26.88,26.88,26.85,26.87,11500.0,19.7416,19.7416,19.7196,19.7343,11500.0
2012-02-08 11:15:00,26.85,26.86,26.82,26.82,7200.0,19.7196,19.7269,19.6975,19.6975,7200.0
2012-02-08 11:20:00,26.82,26.83,26.79,26.79,16600.0,19.6975,19.7049,19.6755,19.6755,16600.0
2012-02-08 11:25:00,26.8,26.81,26.77,26.81,3700.0,19.6829,19.6902,19.6608,19.6902,3700.0
2012-02-08 11:30:00,26.82,26.82,26.78,26.78,3000.0,19.6975,19.6975,19.6682,19.6682,3000.0
2012-02-08 11:35:00,26.77,26.79,26.7,26.77,93300.0,19.6608,19.6755,19.6094,19.6608,93300.0
2012-02-08 11:40:00,26.77,26.78,26.75,26.78,19000.0,19.6608,19.6682,19.6461,19.6682,19000.0
2012-02-08 11:45:00,26.77,26.79,26.75,26.78,19700.0,19.6608,19.6755,19.6461,19.6682,19700.0
2012-02-08 11:50:00,26.77,26.84,26.76,26.84,76300.0,19.6608,19.7122,19.6535,19.7122,76300.0
2012-02-08 11:55:00,26.84,26.86,26.83,26.84,124700.0,19.7122,19.7269,19.7049,19.7122,124700.0
2012-02-08 12:00:00,26.83,26.87,26.83,26.87,13600.0,19.7049,19.7343,19.7049,19.7343,13600.0
2012-02-08 12:05:00,26.86,26.91,26.86,26.88,32500.0,19.7269,19.7636,19.7269,19.7416,32500.0
2012-02-08 12:10:00,26.88,26.93,26.88,26.92,7500.0,19.7416,19.7783,19.7416,19.771,7500.0
2012-02-08 12:15:00,26.92,26.94,26.91,26.94,15200.0,19.771,19.7857,19.7636,19.7857,15200.0
2012-02-08 12:20:00,26.94,26.97,26.94,26.97,24300.0,19.7857,19.8077,19.7857,19.8077,24300.0
2012-02-08 12:25:00,26.96,26.97,26.96,26.97,2200.0,19.8004,19.8077,19.8004,19.8077,2200.0
2012-02-08 12:30:00,26.96,26.97,26.92,26.92,119900.0,19.8004,19.8077,19.771,19.771,119900.0
2012-02-08 12:35:00,26.92,26.94,26.91,26.94,7500.0,19.771,19.7857,19.7636,19.7857,7500.0
2012-02-08 12:40:00,26.94,26.94,26.93,26.93,32300.0,19.7857,19.7857,19.7783,19.7783,32300.0
2012-02-08 12:45:00,26.94,26.95,26.93,26.94,14300.0,19.7857,19.793,19.7783,19.7857,14300.0
2012-02-08 12:50:00,26.93,26.93,26.92,26.93,11000.0,19.7783,19.7783,19.771,19.7783,11000.0
2012-02-08 12:55:00,26.92,26.94,26.92,26.94,6800.0,19.771,19.7857,19.771,19.7857,6800.0
2012-02-08 13:00:00,26.95,26.95,26.93,26.94,5100.0,19.793,19.793,19.7783,19.7857,5100.0
2012-02-08 13:05:00,26.94,26.95,26.94,26.94,6900.0,19.7857,19.793,19.7857,19.7857,6900.0
2012-02-08 13:10:00,26.95,26.95,26.92,26.93,2200.0,19.793,19.793,19.771,19.7783,2200.0
2012-02-08 13:15:00,26.92,26.92,26.9,26.9,4200.0,19.771,19.771,19.7563,19.7563,4200.0
2012-02-08 13:20:00,26.89,26.91,26.89,26.91,6400.0,19.749,19.7636,19.749,19.7636,6400.0
2012-02-08 13:25:00,26.91,26.96,26.91,26.95,9400.0,19.7636,19.8004,19.7636,19.793,9400.0
2012-02-08 13:30:00,26.95,26.96,26.92,26.92,7100.0,19.793,19.8004,19.771,19.771,7100.0
2012-02-08 13:35:00,26.93,26.94,26.93,26.93,400.0,19.7783,19.7857,19.7783,19.7783,400.0
2012-02-08 13:40:00,26.93,26.93,26.92,26.92,1800.0,19.7783,19.7783,19.771,19.771,1800.0
2012-02-08 13:45:00,26.93,26.95,26.93,26.95,1000.0,19.7783,19.793,19.7783,19.793,1000.0
2012-02-08 13:50:00,26.95,26.96,26.95,26.95,4400.0,19.793,19.8004,19.793,19.793,4400.0
2012-02-08 13:55:00,26.96,26.96,26.93,26.94,12500.0,19.8004,19.8004,19.7783,19.7857,12500.0
2012-02-08 14:00:00,26.94,26.96,26.93,26.94,7400.0,19.7857,19.8004,19.7783,19.7857,7400.0
2012-02-08 14:05:00,26.94,26.95,26.93,26.95,3200.0,19.7857,19.793,19.7783,19.793,3200.0
2012-02-08 14:10:00,26.96,26.98,26.96,26.98,7300.0,19.8004,19.8151,19.8004,19.8151,7300.0
2012-02-08 14:15:00,26.98,26.99,26.97,26.98,12700.0,19.8151,19.8224,19.8077,19.8151,12700.0
2012-02-08 14:20:00,26.98,27.0,26.98,27.0,5500.0,19.8151,19.8297,19.8151,19.8297,5500.0
2012-02-08 14:25:00,27.01,27.12,27.01,27.09,177100.0,19.8371,19.9179,19.8371,19.8958,177100.0
2012-02-08 14:30:00,27.09,27.09,27.07,27.07,2000.0,19.8958,19.8958,19.8811,19.8811,2000.0
2012-02-08 14:35:00,27.07,27.12,27.07,27.11,8700.0,19.8811,19.9179,19.8811,19.9105,8700.0
2012-02-08 14:40:00,27.11,27.15,27.11,27.14,4200.0,19.9105,19.9399,19.9105,19.9326,4200.0
2012-02-08 14:45:00,27.14,27.19,27.14,27.15,38600.0,19.9326,19.9693,19.9326,19.9399,38600.0
2012-02-08 14:50:00,27.14,27.18,27.13,27.16,31300.0,19.9326,19.9619,19.9252,19.9472,31300.0
2012-02-08 14:55:00,27.14,27.14,27.12,27.12,6600.0,19.9326,19.9326,19.9179,19.9179,6600.0
2012-02-08 15:00:00,27.12,27.12,27.08,27.09,24800.0,19.9179,19.9179,19.8885,19.8958,24800.0
2012-02-08 15:05:00,27.08,27.09,27.06,27.06,5200.0,19.8885,19.8958,19.8738,19.8738,5200.0
2012-02-08 15:10:00,27.07,27.09,27.07,27.07,22500.0,19.8811,19.8958,19.8811,19.8811,22500.0
2012-02-08 15:15:00,27.07,27.07,27.06,27.07,7400.0,19.8811,19.8811,19.8738,19.8811,7400.0
2012-02-08 15:20:00,27.07,27.07,27.02,27.04,8600.0,19.8811,19.8811,19.8444,19.8591,8600.0
2012-02-08 15:25:00,27.04,27.04,27.03,27.04,4700.0,19.8591,19.8591,19.8518,19.8591,4700.0
2012-02-08 15:30:00,27.04,27.04,27.02,27.02,11100.0,19.8591,19.8591,19.8444,19.8444,11100.0
2012-02-08 15:35:00,27.03,27.07,27.03,27.06,29400.0,19.8518,19.8811,19.8518,19.8738,29400.0
2012-02-08 15:40:00,27.05,27.07,27.03,27.06,21800.0,19.8665,19.8811,19.8518,19.8738,21800.0
2012-02-08 15:45:00,27.07,27.07,27.02,27.03,17200.0,19.8811,19.8811,19.8444,19.8518,17200.0
2012-02-08 15:50:00,27.03,27.05,27.02,27.05,39600.0,19.8518,19.8665,19.8444,19.8665,39600.0
2012-02-08 15:55:00,27.06,27.1,27.05,27.1,42500.0,19.8738,19.9032,19.8665,19.9032,42500.0
2012-02-09 09:30:00,27.18,27.24,27.11,27.23,41100.0,19.9619,20.006,19.9105,19.9987,41100.0
2012-02-09 09:35:00,27.24,27.24,27.07,27.07,66100.0,20.006,20.006,19.8811,19.8811,66100.0
2012-02-09 09:40:00,27.07,27.07,27.01,27.01,10300.0,19.8811,19.8811,19.8371,19.8371,10300.0
2012-02-09 09:45:00,27.01,27.1,27.01,27.04,22900.0,19.8371,19.9032,19.8371,19.8591,22900.0
2012-02-09 09:50:00,27.03,27.06,27.01,27.06,41000.0,19.8518,19.8738,19.8371,19.8738,41000.0
2012-02-09 09:55:00,27.07,27.12,27.07,27.09,14500.0,19.8811,19.9179,19.8811,19.8958,14500.0
2012-02-09 10:00:00,27.09,27.09,26.96,26.96,38300.0,19.8958,19.8958,19.8004,19.8004,38300.0
2012-02-09 10:05:00,26.96,26.99,26.93,26.93,48300.0,19.8004,19.8224,19.7783,19.7783,48300.0
2012-02-09 10:10:00,26.95,27.01,26.95,26.99,66100.0,19.793,19.8371,19.793,19.8224,66100.0
2012-02-09 10:15:00,26.99,26.99,26.94,26.94,25800.0,19.8224,19.8224,19.7857,19.7857,25800.0
2012-02-09 10:20:00,26.95,26.95,26.87,26.88,20200.0,19.793,19.793,19.7343,19.7416,20200.0
2012-02-09 10:25:00,26.87,26.88,26.79,26.86,57900.0,19.7343,19.7416,19.6755,19.7269,57900.0
2012-02-09 10:30:00,26.85,26.87,26.79,26.83,60300.0,19.7196,19.7343,19.6755,19.7049,60300.0
2012-02-09 10:35:00,26.84,26.86,26.78,26.85,21800.0,19.7122,19.7269,19.6682,19.7196,21800.0
2012-02-09 10:40:00,26.85,26.93,26.84,26.86,18100.0,19.7196,19.7783,19.7122,19.7269,18100.0
2012-02-09 10:45:00,26.86,26.95,26.86,26.94,12000.0,19.7269,19.793,19.7269,19.7857,12000.0
2012-02-09 10:50:00,26.94,26.94,26.91,26.91,14600.0,19.7857,19.7857,19.7636,19.7636,14600.0
2012-02-09 10:55:00,26.91,27.0,26.91,26.98,20100.0,19.7636,19.8297,19.7636,19.8151,20100.0
2012-02-09 11:00:00,26.98,27.0,26.94,26.98,15900.0,19.8151,19.8297,19.7857,19.8151,15900.0
2012-02-09 11:05:00,26.98,26.98,26.93,26.95,22500.0,19.8151,19.8151,19.7783,19.793,22500.0
2012-02-09 11:10:00,26.95,27.01,26.95,27.01,12300.0,19.793,19.8371,19.793,19.8371,12300.0
2012-02-09 11:15:00,27.01,27.01,26.96,26.96,14200.0,19.8371,19.8371,19.8004,19.8004,14200.0
2012-02-09 11:20:00,26.96,26.99,26.96,26.97,5900.0,19.8004,19.8224,19.8004,19.8077,5900.0
2012-02-09 11:25:00,26.97,26.98,26.94,26.94,8900.0,19.8077,19.8151,19.7857,19.7857,8900.0
2012-02-09 11:30:00,26.94,26.95,26.92,26.94,4900.0,19.7857,19.793,19.771,19.7857,4900.0
2012-02-09 11:35:00,26.94,26.96,26.87,26.87,31000.0,19.7857,19.8004,19.7343,19.7343,31000.0
2012-02-09 11:40:00,26.85,26.86,26.83,26.86,7400.0,19.7196,19.7269,19.7049,19.7269,7400.0
2012-02-09 11:45:00,26.86,26.95,26.84,26.91,55200.0,19.7269,19.793,19.7122,19.7636,55200.0
2012-02-09 11:50:00,26.91,26.99,26.91,26.99,11100.0,19.7636,19.8224,19.7636,19.8224,11100.0
2012-02-09 11:55:00,26.99,27.0,26.98,26.98,13200.0,19.8224,19.8297,19.8151,19.8151,13200.0
2012-02-09 12:00:00,26.98,27.05,26.98,27.04,11200.0,19.8151,19.8665,19.8151,19.8591,11200.0
2012-02-09 12:05:00,27.04,27.04,27.02,27.02,5800.0,19.8591,19.8591,19.8444,19.8444,5800.0
2012-02-09 12:10:00,27.03,27.05,27.03,27.04,16300.0,19.8518,19.8665,19.8518,19.8591,16300.0
2012-02-09 12:15:00,27.03,27.03,26.98,26.99,12800.0,19.8518,19.8518,19.8151,19.8224,12800.0
2012-02-09 12:20:00,26.99,26.99,26.95,26.96,2500.0,19.8224,19.8224,19.793,19.8004,2500.0
2012-02-09 12:25:00,26.96,26.97,26.93,26.94,3800.0,19.8004,19.8077,19.7783,19.7857,3800.0
2012-02-09 12:30:00,26.95,26.95,26.9,26.9,93500.0,19.793,19.793,19.7563,19.7563,93500.0
2012-02-09 12:35:00,26.91,26.91,26.88,26.89,72600.0,19.7636,19.7636,19.7416,19.749,72600.0
2012-02-09 12:40:00,26.89,26.93,26.89,26.93,15000.0,19.749,19.7783,19.749,19.7783,15000.0
2012-02-09 12:45:00,26.93,26.93,26.91,26.92,91300.0,19.7783,19.7783,19.7636,19.771,91300.0
2012-02-09 12:50:00,26.91,26.92,26.9,26.9,35600.0,19.7636,19.771,19.7563,19.7563,35600.0
2012-02-09 12:55:00,26.91,26.92,26.89,26.92,34800.0,19.7636,19.771,19.749,19.771,34800.0
2012-02-09 13:00:00,26.92,26.93,26.92,26.92,64800.0,19.771,19.7783,19.771,19.771,64800.0
2012-02-09 13:05:00,26.91,26.91,26.89,26.9,46500.0,19.7636,19.7636,19.749,19.7563,46500.0
2012-02-09 13:10:00,26.91,26.94,26.91,26.94,81800.0,19.7636,19.7857,19.7636,19.7857,81800.0
2012-02-09 13:15:00,26.94,26.98,26.94,26.98,61800.0,19.7857,19.8151,19.7857,19.8151,61800.0
2012-02-09 13:20:00,26.97,27.0,26.97,26.98,114500.0,19.8077,19.8297,19.8077,19.8151,114500.0
2012-02-09 13:25:00,26.99,27.01,26.98,27.0,43400.0,19.8224,19.8371,19.8151,19.8297,43400.0
2012-02-09 13:30:00,27.0,27.0,26.95,26.96,60900.0,19.8297,19.8297,19.793,19.8004,60900.0
2012-02-09 13:35:00,26.96,26.97,26.95,26.97,23100.0,19.8004,19.8077,19.793,19.8077,23100.0
2012-02-09 13:40:00,26.97,26.99,26.93,26.93,15000.0,19.8077,19.8224,19.7783,19.7783,15000.0
2012-02-09 13:45:00,26.93,26.95,26.93,26.95,8900.0,19.7783,19.793,19.7783,19.793,8900.0
2012-02-09 13:50:00,26.95,26.97,26.94,26.97,6200.0,19.793,19.8077,19.7857,19.8077,6200.0
2012-02-09 13:55:00,26.97,26.98,26.96,26.98,7900.0,19.8077,19.8151,19.8004,19.8151,7900.0
2012-02-09 14:00:00,26.98,26.99,26.97,26.99,32300.0,19.8151,19.8224,19.8077,19.8224,32300.0
2012-02-09 14:05:00,26.99,26.99,26.93,26.94,17100.0,19.8224,19.8224,19.7783,19.7857,17100.0
2012-02-09 14:10:00,26.93,26.97,26.93,26.95,30700.0,19.7783,19.8077,19.7783,19.793,30700.0
2012-02-09 14:15:00,26.94,26.95,26.94,26.95,4300.0,19.7857,19.793,19.7857,19.793,4300.0
2012-02-09 14:20:00,26.95,26.96,26.95,26.95,50300.0,19.793,19.8004,19.793,19.793,50300.0
2012-02-09 14:25:00,26.94,26.95,26.94,26.94,19500.0,19.7857,19.793,19.7857,19.7857,19500.0
2012-02-09 14:30:00,26.94,26.96,26.94,26.96,125800.0,19.7857,19.8004,19.7857,19.8004,125800.0
2012-02-09 14:35:00,26.96,26.96,26.95,26.96,71400.0,19.8004,19.8004,19.793,19.8004,71400.0
2012-02-09 14:40:00,26.96,26.96,26.93,26.94,50900.0,19.8004,19.8004,19.7783,19.7857,50900.0
2012-02-09 14:45:00,26.95,26.96,26.95,26.96,24300.0,19.793,19.8004,19.793,19.8004,24300.0
2012-02-09 14:50:00,26.97,26.98,26.96,26.97,100300.0,19.8077,19.8151,19.8004,19.8077,100300.0
2012-02-09 14:55:00,26.97,26.97,26.95,26.95,20100.0,19.8077,19.8077,19.793,19.793,20100.0
2012-02-09 15:00:00,26.95,26.95,26.92,26.95,29700.0,19.793,19.793,19.771,19.793,29700.0
2012-02-09 15:05:00,26.96,27.03,26.96,27.01,35800.0,19.8004,19.8518,19.8004,19.8371,35800.0
2012-02-09 15:10:00,27.0,27.0,26.99,26.99,25800.0,19.8297,19.8297,19.8224,19.8224,25800.0
2012-02-09 15:15:00,26.99,26.99,26.95,26.96,68500.0,19.8224,19.8224,19.793,19.8004,68500.0
2012-02-09 15:20:00,26.96,26.97,26.95,26.96,51100.0,19.8004,19.8077,19.793,19.8004,51100.0
2012-02-09 15:25:00,26.96,27.01,26.96,26.98,31800.0,19.8004,19.8371,19.8004,19.8151,31800.0
2012-02-09 15:30:00,26.97,26.99,26.96,26.99,43100.0,19.8077,19.8224,19.8004,19.8224,43100.0
2012-02-09 15:35:00,26.98,26.98,26.96,26.96,100800.0,19.8151,19.8151,19.8004,19.8004,100800.0
2012-02-09 15:40:00,26.96,26.97,26.95,26.96,129700.0,19.8004,19.8077,19.793,19.8004,129700.0
2012-02-09 15:45:00,26.95,26.97,26.95,26.96,68000.0,19.793,19.8077,19.793,19.8004,68000.0
2012-02-09 15:50:00,26.96,26.99,26.94,26.97,152000.0,19.8004,19.8224,19.7857,19.8077,152000.0
2012-02-09 15:55:00,26.97,26.98,26.96,26.97,130700.0,19.8077,19.8151,19.8004,19.8077,130700.0
2012-02-10 09:30:00,26.72,26.72,26.45,26.5,67200.0,19.6241,19.6241,19.4258,19.4625,67200.0
2012-02-10 09:35:00,26.51,26.61,26.5,26.6,44300.0,19.4699,19.5433,19.4625,19.536,44300.0
2012-02-10 09:40:00,26.59,26.63,26.58,26.61,27800.0,19.5286,19.558,19.5213,19.5433,27800.0
2012-02-10 09:45:00,26.61,26.65,26.6,26.64,25500.0,19.5433,19.5727,19.536,19.5653,25500.0
2012-02-10 09:50:00,26.63,26.66,26.62,26.63,13400.0,19.558,19.58,19.5507,19.558,13400.0
2012-02-10 09:55:00,26.62,26.63,26.53,26.55,30400.0,19.5507,19.558,19.4846,19.4992,30400.0
2012-02-10 10:00:00,26.55,26.57,26.51,26.51,65800.0,19.4992,19.5139,19.4699,19.4699,65800.0
2012-02-10 10:05:00,26.51,26.56,26.5,26.51,44800.0,19.4699,19.5066,19.4625,19.4699,44800.0
2012-02-10 10:10:00,26.52,26.53,26.47,26.47,32700.0,19.4772,19.4846,19.4405,19.4405,32700.0
2012-02-10 10:15:00,26.48,26.52,26.47,26.52,32500.0,19.4478,19.4772,19.4405,19.4772,32500.0
2012-02-10 10:20:00,26.51,26.55,26.51,26.54,15400.0,19.4699,19.4992,19.4699,19.4919,15400.0
2012-02-10 10:25:00,26.53,26.56,26.53,26.55,5500.0,19.4846,19.5066,19.4846,19.4992,5500.0
2012-02-10 10:30:00,26.56,26.57,26.54,26.55,93000.0,19.5066,19.5139,19.4919,19.4992,93000.0
2012-02-10 10:35:00,26.55,26.55,26.53,26.54,38600.0,19.4992,19.4992,19.4846,19.4919,38600.0
2012-02-10 10:40:00,26.55,26.64,26.54,26.63,24700.0,19.4992,19.5653,19.4919,19.558,24700.0
2012-02-10 10:45:00,26.63,26.64,26.62,26.63,4400.0,19.558,19.5653,19.5507,19.558,4400.0
2012-02-10 10:50:00,26.62,26.64,26.61,26.62,17300.0,19.5507,19.5653,19.5433,19.5507,17300.0
2012-02-10 10:55:00,26.63,26.64,26.61,26.64,7900.0,19.558,19.5653,19.5433,19.5653,7900.0
2012-02-10 11:00:00,26.64,26.68,26.63,26.64,22900.0,19.5653,19.5947,19.558,19.5653,22900.0
2012-02-10 11:05:00,26.64,26.67,26.64,26.67,10100.0,19.5653,19.5874,19.5653,19.5874,10100.0
2012-02-10 11:10:00,26.68,26.71,26.68,26.7,3300.0,19.5947,19.6168,19.5947,19.6094,3300.0
2012-02-10 11:15:00,26.7,26.7,26.66,26.66,11100.0,19.6094,19.6094,19.58,19.58,11100.0
2012-02-10 11:20:00,26.67,26.67,26.64,26.65,11600.0,19.5874,19.5874,19.5653,19.5727,11600.0
2012-02-10 11:25:00,26.65,26.66,26.61,26.61,23900.0,19.5727,19.58,19.5433,19.5433,23900.0
2012-02-10 11:30:00,26.6,26.62,26.59,26.62,29500.0,19.536,19.5507,19.5286,19.5507,29500.0
2012-02-10 11:35:00,26.61,26.64,26.61,26.62,9700.0,19.5433,19.5653,19.5433,19.5507,9700.0
2012-02-10 11:40:00,26.63,26.64,26.63,26.63,13800.0,19.558,19.5653,19.558,19.558,13800.0
2012-02-10 11:45:00,26.63,26.63,26.61,26.61,6600.0,19.558,19.558,19.5433,19.5433,6600.0
2012-02-10 11:50:00,26.62,26.67,26.61,26.67,5500.0,19.5507,19.5874,19.5433,19.5874,5500.0
2012-02-10 11:55:00,26.67,26.67,26.63,26.64,11700.0,19.5874,19.5874,19.558,19.5653,11700.0
2012-02-10 12:00:00,26.64,26.65,26.64,26.65,1400.0,19.5653,19.5727,19.5653,19.5727,1400.0
2012-02-10 12:05:00,26.64,26.65,26.62,26.62,14200.0,19.5653,19.5727,19.5507,19.5507,14200.0
2012-02-10 12:10:00,26.62,26.63,26.61,26.61,3200.0,19.5507,19.558,19.5433,19.5433,3200.0
2012-02-10 12:15:00,26.61,26.62,26.6,26.6,3600.0,19.5433,19.5507,19.536,19.536,3600.0
2012-02-10 12:20:00,26.6,26.61,26.59,26.59,1800.0,19.536,19.5433,19.5286,19.5286,1800.0
2012-02-10 12:25:00,26.6,26.61,26.6,26.6,9000.0,19.536,19.5433,19.536,19.536,9000.0
2012-02-10 12:30:00,26.6,26.61,26.59,26.6,13300.0,19.536,19.5433,19.5286,19.536,13300.0
2012-02-10 12:35:00,26.61,26.64,26.6,26.63,28500.0,19.5433,19.5653,19.536,19.558,28500.0
2012-02-10 12:40:00,26.63,26.65,26.62,26.64,9600.0,19.558,19.5727,19.5507,19.5653,9600.0
2012-02-10 12:45:00,26.63,26.65,26.63,26.65,24300.0,19.558,19.5727,19.558,19.5727,24300.0
2012-02-10 12:50:00,26.64,26.66,26.63,26.63,18100.0,19.5653,19.58,19.558,19.558,18100.0
2012-02-10 12:55:00,26.64,26.68,26.63,26.68,14600.0,19.5653,19.5947,19.558,19.5947,14600.0
2012-02-10 13:00:00,26.68,26.69,26.66,26.66,4200.0,19.5947,19.6021,19.58,19.58,4200.0
2012-02-10 13:05:00,26.66,26.68,26.65,26.65,4800.0,19.58,19.5947,19.5727,19.5727,4800.0
2012-02-10 13:10:00,26.65,26.66,26.65,26.65,6600.0,19.5727,19.58,19.5727,19.5727,6600.0
2012-02-10 13:15:00,26.64,26.64,26.63,26.63,11100.0,19.5653,19.5653,19.558,19.558,11100.0
2012-02-10 13:20:00,26.63,26.64,26.63,26.64,4500.0,19.558,19.5653,19.558,19.5653,4500.0
2012-02-10 13:25:00,26.63,26.63,26.62,26.62,15400.0,19.558,19.558,19.5507,19.5507,15400.0
2012-02-10 13:30:00,26.6,26.6,26.57,26.58,16300.0,19.536,19.536,19.5139,19.5213,16300.0
2012-02-10 13:35:00,26.57,26.58,26.54,26.58,28800.0,19.5139,19.5213,19.4919,19.5213,28800.0
2012-02-10 13:40:00,26.57,26.6,26.57,26.6,14600.0,19.5139,19.536,19.5139,19.536,14600.0
2012-02-10 13:45:00,26.59,26.59,26.58,26.58,18500.0,19.5286,19.5286,19.5213,19.5213,18500.0
2012-02-10 13:50:00,26.58,26.59,26.56,26.58,12800.0,19.5213,19.5286,19.5066,19.5213,12800.0
2012-02-10 13:55:00,26.58,26.58,26.53,26.53,16800.0,19.5213,19.5213,19.4846,19.4846,16800.0
2012-02-10 14:00:00,26.53,26.58,26.53,26.57,11600.0,19.4846,19.5213,19.4846,19.5139,11600.0
2012-02-10 14:05:00,26.57,26.57,26.54,26.55,5400.0,19.5139,19.5139,19.4919,19.4992,5400.0
2012-02-10 14:10:00,26.56,26.56,26.54,26.54,3900.0,19.5066,19.5066,19.4919,19.4919,3900.0
2012-02-10 14:15:00,26.54,26.55,26.53,26.55,23500.0,19.4919,19.4992,19.4846,19.4992,23500.0
2012-02-10 14:20:00,26.55,26.59,26.55,26.58,128200.0,19.4992,19.5286,19.4992,19.5213,128200.0
2012-02-10 14:25:00,26.57,26.59,26.57,26.58,4300.0,19.5139,19.5286,19.5139,19.5213,4300.0
2012-02-10 14:30:00,26.58,26.6,26.58,26.6,27900.0,19.5213,19.536,19.5213,19.536,27900.0
2012-02-10 14:35:00,26.59,26.59,26.55,26.55,29500.0,19.5286,19.5286,19.4992,19.4992,29500.0
2012-02-10 14:40:00,26.55,26.56,26.55,26.56,7900.0,19.4992,19.5066,19.4992,19.5066,7900.0
2012-02-10 14:45:00,26.56,26.56,26.54,26.54,12100.0,19.5066,19.5066,19.4919,19.4919,12100.0
2012-02-10 14:50:00,26.55,26.55,26.54,26.54,12300.0,19.4992,19.4992,19.4919,19.4919,12300.0
2012-02-10 14:55:00,26.54,26.54,26.54,26.54,6200.0,19.4919,19.4919,19.4919,19.4919,6200.0
2012-02-10 15:00:00,26.54,26.54,26.49,26.49,20300.0,19.4919,19.4919,19.4552,19.4552,20300.0
2012-02-10 15:05:00,26.49,26.49,26.46,26.48,14300.0,19.4552,19.4552,19.4331,19.4478,14300.0
2012-02-10 15:10:00,26.49,26.5,26.46,26.49,11800.0,19.4552,19.4625,19.4331,19.4552,11800.0
2012-02-10 15:15:00,26.5,26.51,26.46,26.48,18900.0,19.4625,19.4699,19.4331,19.4478,18900.0
2012-02-10 15:20:00,26.48,26.49,26.48,26.49,11100.0,19.4478,19.4552,19.4478,19.4552,11100.0
2012-02-10 15:25:00,26.48,26.52,26.46,26.52,37100.0,19.4478,19.4772,19.4331,19.4772,37100.0
2012-02-10 15:30:00,26.52,26.54,26.5,26.54,66500.0,19.4772,19.4919,19.4625,19.4919,66500.0
2012-02-10 15:35:00,26.54,26.54,26.52,26.53,37500.0,19.4919,19.4919,19.4772,19.4846,37500.0
2012-02-10 15:40:00,26.53,26.54,26.52,26.52,62900.0,19.4846,19.4919,19.4772,19.4772,62900.0
2012-02-10 15:45:00,26.53,26.59,26.53,26.58,176900.0,19.4846,19.5286,19.4846,19.5213,176900.0
2012-02-10 15:50:00,26.58,26.58,26.53,26.54,86800.0,19.5213,19.5213,19.4846,19.4919,86800.0
2012-02-10 15:55:00,26.53,26.56,26.51,26.53,233400.0,19.4846,19.5066,19.4699,19.4846,233400.0
2012-02-13 09:30:00,26.79,26.89,26.77,26.85,19800.0,19.6755,19.749,19.6608,19.7196,19800.0
2012-02-13 09:35:00,26.85,26.86,26.82,26.86,22500.0,19.7196,19.7269,19.6975,19.7269,22500.0
2012-02-13 09:40:00,26.88,26.88,26.78,26.8,22900.0,19.7416,19.7416,19.6682,19.6829,22900.0
2012-02-13 09:45:00,26.79,26.81,26.76,26.81,26200.0,19.6755,19.6902,19.6535,19.6902,26200.0
2012-02-13 09:50:00,26.82,26.83,26.79,26.8,30200.0,19.6975,19.7049,19.6755,19.6829,30200.0
2012-02-13 09:55:00,26.8,26.84,26.8,26.84,36100.0,19.6829,19.7122,19.6829,19.7122,36100.0
2012-02-13 10:00:00,26.83,26.86,26.8,26.85,60100.0,19.7049,19.7269,19.6829,19.7196,60100.0
2012-02-13 10:05:00,26.86,26.95,26.86,26.93,48300.0,19.7269,19.793,19.7269,19.7783,48300.0
2012-02-13 10:10:00,26.93,26.96,26.93,26.95,93200.0,19.7783,19.8004,19.7783,19.793,93200.0
2012-02-13 10:15:00,26.94,26.94,26.86,26.88,121000.0,19.7857,19.7857,19.7269,19.7416,121000.0
2012-02-13 10:20:00,26.88,26.9,26.87,26.88,36100.0,19.7416,19.7563,19.7343,19.7416,36100.0
2012-02-13 10:25:00,26.88,26.89,26.85,26.86,60500.0,19.7416,19.749,19.7196,19.7269,60500.0
2012-02-13 10:30:00,26.86,26.87,26.78,26.78,36400.0,19.7269,19.7343,19.6682,19.6682,36400.0
2012-02-13 10:35:00,26.78,26.79,26.78,26.79,7500.0,19.6682,19.6755,19.6682,19.6755,7500.0
2012-02-13 10:40:00,26.79,26.81,26.77,26.81,43500.0,19.6755,19.6902,19.6608,19.6902,43500.0
2012-02-13 10:45:00,26.8,26.84,26.78,26.82,141500.0,19.6829,19.7122,19.6682,19.6975,141500.0
2012-02-13 10:50:00,26.81,26.87,26.81,26.86,20200.0,19.6902,19.7343,19.6902,19.7269,20200.0
2012-02-13 10:55:00,26.86,26.88,26.86,26.88,6800.0,19.7269,19.7416,19.7269,19.7416,6800.0
2012-02-13 11:00:00,26.87,26.92,26.87,26.9,28000.0,19.7343,19.771,19.7343,19.7563,28000.0
2012-02-13 11:05:00,26.91,26.94,26.91,26.92,29700.0,19.7636,19.7857,19.7636,19.771,29700.0
2012-02-13 11:10:00,26.92,26.92,26.89,26.89,4400.0,19.771,19.771,19.749,19.749,4400.0
2012-02-13 11:15:00,26.9,26.9,26.81,26.83,48500.0,19.7563,19.7563,19.6902,19.7049,48500.0
2012-02-13 11:20:00,26.85,26.85,26.82,26.82,53100.0,19.7196,19.7196,19.6975,19.6975,53100.0
2012-02-13 11:25:00,26.83,26.83,26.81,26.83,7700.0,19.7049,19.7049,19.6902,19.7049,7700.0
2012-02-13 11:30:00,26.83,26.85,26.82,26.84,36900.0,19.7049,19.7196,19.6975,19.7122,36900.0
2012-02-13 11:35:00,26.84,26.85,26.82,26.82,36000.0,19.7122,19.7196,19.6975,19.6975,36000.0
2012-02-13 11:40:00,26.83,26.85,26.83,26.84,24600.0,19.7049,19.7196,19.7049,19.7122,24600.0
2012-02-13 11:45:00,26.84,26.89,26.83,26.88,65000.0,19.7122,19.749,19.7049,19.7416,65000.0
2012-02-13 11:50:00,26.89,26.89,26.86,26.87,11000.0,19.749,19.749,19.7269,19.7343,11000.0
2012-02-13 11:55:00,26.87,26.87,26.84,26.84,4000.0,19.7343,19.7343,19.7122,19.7122,4000.0
2012-02-13 12:00:00,26.84,26.85,26.83,26.85,37900.0,19.7122,19.7196,19.7049,19.7196,37900.0
2012-02-13 12:05:00,26.84,26.85,26.8,26.82,26900.0,19.7122,19.7196,19.6829,19.6975,26900.0
2012-02-13 12:10:00,26.81,26.82,26.81,26.82,4100.0,19.6902,19.6975,19.6902,19.6975,4100.0
2012-02-13 12:15:00,26.82,26.83,26.8,26.8,4100.0,19.6975,19.7049,19.6829,19.6829,4100.0
2012-02-13 12:20:00,26.79,26.79,26.78,26.78,2000.0,19.6755,19.6755,19.6682,19.6682,2000.0
2012-02-13 12:25:00,26.78,26.78,26.75,26.75,15100.0,19.6682,19.6682,19.6461,19.6461,15100.0
2012-02-13 12:30:00,26.74,26.74,26.69,26.72,23300.0,19.6388,19.6388,19.6021,19.6241,23300.0
2012-02-13 12:35:00,26.72,26.73,26.7,26.7,4600.0,19.6241,19.6314,19.6094,19.6094,4600.0
2012-02-13 12:40:00,26.69,26.71,26.69,26.71,27900.0,19.6021,19.6168,19.6021,19.6168,27900.0
2012-02-13 12:45:00,26.71,26.72,26.71,26.72,9100.0,19.6168,19.6241,19.6168,19.6241,9100.0
2012-02-13 12:50:00,26.73,26.79,26.72,26.79,37100.0,19.6314,19.6755,19.6241,19.6755,37100.0
2012-02-13 12:55:00,26.79,26.81,26.79,26.81,28700.0,19.6755,19.6902,19.6755,19.6902,28700.0
2012-02-13 13:00:00,26.81,26.85,26.81,26.85,23000.0,19.6902,19.7196,19.6902,19.7196,23000.0
2012-02-13 13:05:00,26.84,26.84,26.83,26.83,5200.0,19.7122,19.7122,19.7049,19.7049,5200.0
2012-02-13 13:10:00,26.85,26.87,26.85,26.86,5900.0,19.7196,19.7343,19.7196,19.7269,5900.0
2012-02-13 13:15:00,26.86,26.87,26.84,26.86,25900.0,19.7269,19.7343,19.7122,19.7269,25900.0
2012-02-13 13:20:00,26.87,26.89,26.86,26.87,27900.0,19.7343,19.749,19.7269,19.7343,27900.0
2012-02-13 13:25:00,26.87,26.88,26.87,26.87,4500.0,19.7343,19.7416,19.7343,19.7343,4500.0
2012-02-13 13:30:00,26.87,26.87,26.85,26.87,5500.0,19.7343,19.7343,19.7196,19.7343,5500.0
2012-02-13 13:35:00,26.88,26.89,26.88,26.88,4300.0,19.7416,19.749,19.7416,19.7416,4300.0
2012-02-13 13:40:00,26.88,26.88,26.87,26.87,23200.0,19.7416,19.7416,19.7343,19.7343,23200.0
2012-02-13 13:45:00,26.86,26.9,26.85,26.89,96700.0,19.7269,19.7563,19.7196,19.749,96700.0
2012-02-13 13:50:00,26.88,26.89,26.88,26.89,3200.0,19.7416,19.749,19.7416,19.749,3200.0
2012-02-13 13:55:00,26.88,26.89,26.88,26.88,3300.0,19.7416,19.749,19.7416,19.7416,3300.0
2012-02-13 14:00:00,26.89,26.9,26.89,26.89,27000.0,19.749,19.7563,19.749,19.749,27000.0
2012-02-13 14:05:00,26.89,26.89,26.87,26.89,9700.0,19.749,19.749,19.7343,19.749,9700.0
2012-02-13 14:10:00,26.9,26.91,26.89,26.9,30600.0,19.7563,19.7636,19.749,19.7563,30600.0
2012-02-13 14:15:00,26.89,26.91,26.89,26.91,36600.0,19.749,19.7636,19.749,19.7636,36600.0
2012-02-13 14:20:00,26.91,26.91,26.9,26.91,7800.0,19.7636,19.7636,19.7563,19.7636,7800.0
2012-02-13 14:25:00,26.91,26.92,26.9,26.91,20900.0,19.7636,19.771,19.7563,19.7636,20900.0
2012-02-13 14:30:00,26.91,26.91,26.9,26.9,4000.0,19.7636,19.7636,19.7563,19.7563,4000.0
2012-02-13 14:35:00,26.91,26.94,26.9,26.9,9000.0,19.7636,19.7857,19.7563,19.7563,9000.0
2012-02-13 14:40:00,26.9,26.95,26.9,26.94,3900.0,19.7563,19.793,19.7563,19.7857,3900.0
2012-02-13 14:45:00,26.94,26.94,26.9,26.91,3400.0,19.7857,19.7857,19.7563,19.7636,3400.0
2012-02-13 14:50:00,26.91,26.91,26.91,26.91,2000.0,19.7636,19.7636,19.7636,19.7636,2000.0
2012-02-13 14:55:00,26.91,26.92,26.91,26.92,3200.0,19.7636,19.771,19.7636,19.771,3200.0
2012-02-13 15:00:00,26.91,26.92,26.88,26.88,9500.0,19.7636,19.771,19.7416,19.7416,9500.0
2012-02-13 15:05:00,26.88,26.88,26.82,26.85,10100.0,19.7416,19.7416,19.6975,19.7196,10100.0
2012-02-13 15:10:00,26.84,26.86,26.83,26.86,7100.0,19.7122,19.7269,19.7049,19.7269,7100.0
2012-02-13 15:15:00,26.86,26.88,26.86,26.88,8100.0,19.7269,19.7416,19.7269,19.7416,8100.0
2012-02-13 15:20:00,26.87,26.87,26.85,26.87,7200.0,19.7343,19.7343,19.7196,19.7343,7200.0
2012-02-13 15:25:00,26.87,26.91,26.87,26.9,7900.0,19.7343,19.7636,19.7343,19.7563,7900.0
2012-02-13 15:30:00,26.89,26.9,26.88,26.89,8400.0,19.749,19.7563,19.7416,19.749,8400.0
2012-02-13 15:35:00,26.89,26.89,26.86,26.88,12800.0,19.749,19.749,19.7269,19.7416,12800.0
2012-02-13 15:40:00,26.87,26.89,26.87,26.89,12400.0,19.7343,19.749,19.7343,19.749,12400.0
2012-02-13 15:45:00,26.89,26.89,26.86,26.87,31600.0,19.749,19.749,19.7269,19.7343,31600.0
2012-02-13 15:50:00,26.86,26.87,26.84,26.84,28600.0,19.7269,19.7343,19.7122,19.7122,28600.0
2012-02-13 15:55:00,26.85,26.93,26.84,26.93,78000.0,19.7196,19.7783,19.7122,19.7783,78000.0
2012-02-14 09:30:00,26.77,26.8,26.76,26.76,10100.0,19.6608,19.6829,19.6535,19.6535,10100.0
2012-02-14 09:35:00,26.75,26.76,26.69,26.69,5100.0,19.6461,19.6535,19.6021,19.6021,5100.0
2012-02-14 09:40:00,26.69,26.73,26.69,26.72,3800.0,19.6021,19.6314,19.6021,19.6241,3800.0
2012-02-14 09:45:00,26.73,26.78,26.69,26.72,20800.0,19.6314,19.6682,19.6021,19.6241,20800.0
2012-02-14 09:50:00,26.71,26.75,26.68,26.68,194200.0,19.6168,19.6461,19.5947,19.5947,194200.0
2012-02-14 09:55:00,26.67,26.67,26.59,26.6,56900.0,19.5874,19.5874,19.5286,19.536,56900.0
2012-02-14 10:00:00,26.57,26.58,26.5,26.5,118700.0,19.5139,19.5213,19.4625,19.4625,118700.0
2012-02-14 10:05:00,26.5,26.51,26.45,26.48,17500.0,19.4625,19.4699,19.4258,19.4478,17500.0
2012-02-14 10:10:00,26.47,26.47,26.42,26.44,17500.0,19.4405,19.4405,19.4038,19.4185,17500.0
2012-02-14 10:15:00,26.44,26.44,26.36,26.42,24500.0,19.4185,19.4185,19.3597,19.4038,24500.0
2012-02-14 10:20:00,26.43,26.55,26.43,26.55,28500.0,19.4111,19.4992,19.4111,19.4992,28500.0
2012-02-14 10:25:00,26.55,26.57,26.54,26.56,36000.0,19.4992,19.5139,19.4919,19.5066,36000.0
2012-02-14 10:30:00,26.56,26.6,26.54,26.6,101900.0,19.5066,19.536,19.4919,19.536,101900.0
2012-02-14 10:35:00,26.59,26.59,26.54,26.54,19400.0,19.5286,19.5286,19.4919,19.4919,19400.0
2012-02-14 10:40:00,26.53,26.53,26.51,26.53,14400.0,19.4846,19.4846,19.4699,19.4846,14400.0
2012-02-14 10:45:00,26.53,26.57,26.52,26.54,49300.0,19.4846,19.5139,19.4772,19.4919,49300.0
2012-02-14 10:50:00,26.55,26.55,26.5,26.51,50100.0,19.4992,19.4992,19.4625,19.4699,50100.0
2012-02-14 10:55:00,26.51,26.51,26.48,26.51,18600.0,19.4699,19.4699,19.4478,19.4699,18600.0
2012-02-14 11:00:00,26.51,26.52,26.51,26.52,6600.0,19.4699,19.4772,19.4699,19.4772,6600.0
2012-02-14 11:05:00,26.52,26.56,26.51,26.55,19400.0,19.4772,19.5066,19.4699,19.4992,19400.0
2012-02-14 11:10:00,26.56,26.58,26.55,26.58,7700.0,19.5066,19.5213,19.4992,19.5213,7700.0
2012-02-14 11:15:00,26.61,26.61,26.59,26.6,5500.0,19.5433,19.5433,19.5286,19.536,5500.0
2012-02-14 11:20:00,26.61,26.62,26.6,26.62,8400.0,19.5433,19.5507,19.536,19.5507,8400.0
2012-02-14 11:25:00,26.61,26.64,26.58,26.64,8400.0,19.5433,19.5653,19.5213,19.5653,8400.0
2012-02-14 11:30:00,26.64,26.67,26.64,26.65,11500.0,19.5653,19.5874,19.5653,19.5727,11500.0
2012-02-14 11:35:00,26.64,26.67,26.63,26.67,9500.0,19.5653,19.5874,19.558,19.5874,9500.0
2012-02-14 11:40:00,26.67,26.68,26.64,26.66,15800.0,19.5874,19.5947,19.5653,19.58,15800.0
2012-02-14 11:45:00,26.65,26.65,26.63,26.63,19200.0,19.5727,19.5727,19.558,19.558,19200.0
2012-02-14 11:50:00,26.64,26.66,26.61,26.61,36500.0,19.5653,19.58,19.5433,19.5433,36500.0
2012-02-14 11:55:00,26.61,26.62,26.57,26.59,9700.0,19.5433,19.5507,19.5139,19.5286,9700.0
2012-02-14 12:00:00,26.58,26.59,26.57,26.59,9800.0,19.5213,19.5286,19.5139,19.5286,9800.0
2012-02-14 12:05:00,26.59,26.6,26.58,26.59,2700.0,19.5286,19.536,19.5213,19.5286,2700.0
2012-02-14 12:10:00,26.58,26.59,26.58,26.58,3300.0,19.5213,19.5286,19.5213,19.5213,3300.0
2012-02-14 12:15:00,26.58,26.58,26.56,26.56,12400.0,19.5213,19.5213,19.5066,19.5066,12400.0
2012-02-14 12:20:00,26.56,26.57,26.54,26.55,6600.0,19.5066,19.5139,19.4919,19.4992,6600.0
2012-02-14 12:25:00,26.55,26.56,26.53,26.56,10300.0,19.4992,19.5066,19.4846,19.5066,10300.0
2012-02-14 12:30:00,26.55,26.57,26.55,26.57,5000.0,19.4992,19.5139,19.4992,19.5139,5000.0
2012-02-14 12:35:00,26.56,26.57,26.55,26.56,4900.0,19.5066,19.5139,19.4992,19.5066,4900.0
2012-02-14 12:40:00,26.56,26.57,26.56,26.57,3200.0,19.5066,19.5139,19.5066,19.5139,3200.0
2012-02-14 12:45:00,26.57,26.61,26.56,26.6,8100.0,19.5139,19.5433,19.5066,19.536,8100.0
2012-02-14 12:50:00,26.59,26.59,26.55,26.56,24200.0,19.5286,19.5286,19.4992,19.5066,24200.0
2012-02-14 12:55:00,26.55,26.55,26.5,26.51,6000.0,19.4992,19.4992,19.4625,19.4699,6000.0
2012-02-14 13:00:00,26.51,26.52,26.5,26.52,9400.0,19.4699,19.4772,19.4625,19.4772,9400.0
2012-02-14 13:05:00,26.51,26.52,26.44,26.45,5800.0,19.4699,19.4772,19.4185,19.4258,5800.0
2012-02-14 13:10:00,26.44,26.5,26.44,26.5,15700.0,19.4185,19.4625,19.4185,19.4625,15700.0
2012-02-14 13:15:00,26.5,26.51,26.48,26.48,123700.0,19.4625,19.4699,19.4478,19.4478,123700.0
2012-02-14 13:20:00,26.49,26.54,26.47,26.54,89100.0,19.4552,19.4919,19.4405,19.4919,89100.0
2012-02-14 13:25:00,26.54,26.56,26.53,26.54,18800.0,19.4919,19.5066,19.4846,19.4919,18800.0
2012-02-14 13:30:00,26.53,26.61,26.53,26.58,16700.0,19.4846,19.5433,19.4846,19.5213,16700.0
2012-02-14 13:35:00,26.58,26.59,26.58,26.58,11100.0,19.5213,19.5286,19.5213,19.5213,11100.0
2012-02-14 13:40:00,26.58,26.59,26.54,26.55,17000.0,19.5213,19.5286,19.4919,19.4992,17000.0
2012-02-14 13:45:00,26.54,26.55,26.54,26.55,10300.0,19.4919,19.4992,19.4919,19.4992,10300.0
2012-02-14 13:50:00,26.54,26.57,26.52,26.54,12800.0,19.4919,19.5139,19.4772,19.4919,12800.0
2012-02-14 13:55:00,26.55,26.57,26.55,26.57,4400.0,19.4992,19.5139,19.4992,19.5139,4400.0
2012-02-14 14:00:00,26.57,26.58,26.57,26.57,11900.0,19.5139,19.5213,19.5139,19.5139,11900.0
2012-02-14 14:05:00,26.58,26.61,26.54,26.54,32800.0,19.5213,19.5433,19.4919,19.4919,32800.0
2012-02-14 14:10:00,26.54,26.58,26.54,26.57,10200.0,19.4919,19.5213,19.4919,19.5139,10200.0
2012-02-14 14:15:00,26.56,26.59,26.55,26.55,71800.0,19.5066,19.5286,19.4992,19.4992,71800.0
2012-02-14 14:20:00,26.56,26.57,26.54,26.54,70900.0,19.5066,19.5139,19.4919,19.4919,70900.0
2012-02-14 14:25:00,26.54,26.57,26.54,26.54,25600.0,19.4919,19.5139,19.4919,19.4919,25600.0
2012-02-14 14:30:00,26.55,26.55,26.51,26.54,37600.0,19.4992,19.4992,19.4699,19.4919,37600.0
2012-02-14 14:35:00,26.54,26.57,26.53,26.56,7400.0,19.4919,19.5139,19.4846,19.5066,7400.0
2012-02-14 14:40:00,26.56,26.59,26.52,26.52,13600.0,19.5066,19.5286,19.4772,19.4772,13600.0
2012-02-14 14:45:00,26.52,26.57,26.52,26.55,10400.0,19.4772,19.5139,19.4772,19.4992,10400.0
2012-02-14 14:50:00,26.56,26.59,26.56,26.59,8500.0,19.5066,19.5286,19.5066,19.5286,8500.0
2012-02-14 14:55:00,26.58,26.59,26.56,26.57,9000.0,19.5213,19.5286,19.5066,19.5139,9000.0
2012-02-14 15:00:00,26.58,26.62,26.57,26.59,9200.0,19.5213,19.5507,19.5139,19.5286,9200.0
2012-02-14 15:05:00,26.58,26.61,26.56,26.56,8800.0,19.5213,19.5433,19.5066,19.5066,8800.0
2012-02-14 15:10:00,26.57,26.57,26.53,26.53,8700.0,19.5139,19.5139,19.4846,19.4846,8700.0
2012-02-14 15:15:00,26.53,26.53,26.48,26.49,8800.0,19.4846,19.4846,19.4478,19.4552,8800.0
2012-02-14 15:20:00,26.5,26.51,26.46,26.51,19500.0,19.4625,19.4699,19.4331,19.4699,19500.0
2012-02-14 15:25:00,26.5,26.51,26.49,26.5,16200.0,19.4625,19.4699,19.4552,19.4625,16200.0
2012-02-14 15:30:00,26.49,26.53,26.48,26.53,39100.0,19.4552,19.4846,19.4478,19.4846,39100.0
2012-02-14 15:35:00,26.53,26.59,26.51,26.59,122200.0,19.4846,19.5286,19.4699,19.5286,122200.0
2012-02-14 15:40:00,26.59,26.62,26.56,26.58,78500.0,19.5286,19.5507,19.5066,19.5213,78500.0
2012-02-14 15:45:00,26.58,26.67,26.57,26.67,87700.0,19.5213,19.5874,19.5139,19.5874,87700.0
2012-02-14 15:50:00,26.67,26.68,26.62,26.65,79400.0,19.5874,19.5947,19.5507,19.5727,79400.0
2012-02-14 15:55:00,26.65,26.67,26.63,26.66,133800.0,19.5727,19.5874,19.558,19.58,133800.0
2012-02-15 09:30:00,26.81,26.81,26.7,26.79,15000.0,19.6902,19.6902,19.6094,19.6755,15000.0
2012-02-15 09:35:00,26.78,26.8,26.72,26.73,25000.0,19.6682,19.6829,19.6241,19.6314,25000.0
2012-02-15 09:40:00,26.73,26.73,26.65,26.69,16200.0,19.6314,19.6314,19.5727,19.6021,16200.0
2012-02-15 09:45:00,26.68,26.77,26.67,26.76,60200.0,19.5947,19.6608,19.5874,19.6535,60200.0
2012-02-15 09:50:00,26.77,26.87,26.77,26.87,77100.0,19.6608,19.7343,19.6608,19.7343,77100.0
2012-02-15 09:55:00,26.85,26.88,26.81,26.86,66200.0,19.7196,19.7416,19.6902,19.7269,66200.0
2012-02-15 10:00:00,26.87,26.91,26.86,26.89,63900.0,19.7343,19.7636,19.7269,19.749,63900.0
2012-02-15 10:05:00,26.9,26.92,26.85,26.86,96400.0,19.7563,19.771,19.7196,19.7269,96400.0
2012-02-15 10:10:00,26.86,26.89,26.84,26.85,43900.0,19.7269,19.749,19.7122,19.7196,43900.0
2012-02-15 10:15:00,26.85,26.85,26.75,26.75,23100.0,19.7196,19.7196,19.6461,19.6461,23100.0
2012-02-15 10:20:00,26.75,26.8,26.73,26.79,47800.0,19.6461,19.6829,19.6314,19.6755,47800.0
2012-02-15 10:25:00,26.8,26.82,26.8,26.82,16900.0,19.6829,19.6975,19.6829,19.6975,16900.0
2012-02-15 10:30:00,26.81,26.82,26.78,26.79,44000.0,19.6902,19.6975,19.6682,19.6755,44000.0
2012-02-15 10:35:00,26.79,26.8,26.75,26.75,25800.0,19.6755,19.6829,19.6461,19.6461,25800.0
2012-02-15 10:40:00,26.76,26.81,26.73,26.81,87400.0,19.6535,19.6902,19.6314,19.6902,87400.0
2012-02-15 10:45:00,26.81,26.85,26.81,26.83,28200.0,19.6902,19.7196,19.6902,19.7049,28200.0
2012-02-15 10:50:00,26.83,26.83,26.79,26.81,56700.0,19.7049,19.7049,19.6755,19.6902,56700.0
2012-02-15 10:55:00,26.82,26.82,26.76,26.77,114100.0,19.6975,19.6975,19.6535,19.6608,114100.0
2012-02-15 11:00:00,26.77,26.83,26.77,26.83,28400.0,19.6608,19.7049,19.6608,19.7049,28400.0
2012-02-15 11:05:00,26.82,26.83,26.8,26.8,58400.0,19.6975,19.7049,19.6829,19.6829,58400.0
2012-02-15 11:10:00,26.8,26.8,26.74,26.74,68800.0,19.6829,19.6829,19.6388,19.6388,68800.0
2012-02-15 11:15:00,26.74,26.78,26.74,26.77,95700.0,19.6388,19.6682,19.6388,19.6608,95700.0
2012-02-15 11:20:00,26.78,26.83,26.78,26.78,11000.0,19.6682,19.7049,19.6682,19.6682,11000.0
2012-02-15 11:25:00,26.77,26.85,26.77,26.85,19200.0,19.6608,19.7196,19.6608,19.7196,19200.0
2012-02-15 11:30:00,26.85,26.86,26.82,26.83,13200.0,19.7196,19.7269,19.6975,19.7049,13200.0
2012-02-15 11:35:00,26.81,26.86,26.81,26.85,11700.0,19.6902,19.7269,19.6902,19.7196,11700.0
2012-02-15 11:40:00,26.86,26.92,26.86,26.9,21700.0,19.7269,19.771,19.7269,19.7563,21700.0
2012-02-15 11:45:00,26.91,26.94,26.89,26.92,16800.0,19.7636,19.7857,19.749,19.771,16800.0
2012-02-15 11:50:00,26.91,26.93,26.89,26.9,26100.0,19.7636,19.7783,19.749,19.7563,26100.0
2012-02-15 11:55:00,26.9,26.9,26.89,26.89,4200.0,19.7563,19.7563,19.749,19.749,4200.0
2012-02-15 12:00:00,26.89,26.89,26.86,26.86,8900.0,19.749,19.749,19.7269,19.7269,8900.0
2012-02-15 12:05:00,26.87,26.88,26.84,26.84,10200.0,19.7343,19.7416,19.7122,19.7122,10200.0
2012-02-15 12:10:00,26.84,26.84,26.8,26.8,18100.0,19.7122,19.7122,19.6829,19.6829,18100.0
2012-02-15 12:15:00,26.8,26.84,26.8,26.83,6500.0,19.6829,19.7122,19.6829,19.7049,6500.0
2012-02-15 12:20:00,26.84,26.85,26.82,26.82,4200.0,19.7122,19.7196,19.6975,19.6975,4200.0
2012-02-15 12:25:00,26.82,26.84,26.82,26.82,4600.0,19.6975,19.7122,19.6975,19.6975,4600.0
2012-02-15 12:30:00,26.83,26.83,26.74,26.77,21500.0,19.7049,19.7049,19.6388,19.6608,21500.0
2012-02-15 12:35:00,26.77,26.78,26.75,26.75,19300.0,19.6608,19.6682,19.6461,19.6461,19300.0
2012-02-15 12:40:00,26.76,26.79,26.74,26.74,16900.0,19.6535,19.6755,19.6388,19.6388,16900.0
2012-02-15 12:45:00,26.73,26.75,26.7,26.7,35000.0,19.6314,19.6461,19.6094,19.6094,35000.0
2012-02-15 12:50:00,26.69,26.73,26.68,26.69,59300.0,19.6021,19.6314,19.5947,19.6021,59300.0
2012-02-15 12:55:00,26.7,26.73,26.67,26.72,43200.0,19.6094,19.6314,19.5874,19.6241,43200.0
2012-02-15 13:00:00,26.72,26.73,26.64,26.72,82100.0,19.6241,19.6314,19.5653,19.6241,82100.0
2012-02-15 13:05:00,26.72,26.77,26.72,26.77,15900.0,19.6241,19.6608,19.6241,19.6608,15900.0
2012-02-15 13:10:00,26.78,26.81,26.75,26.76,21000.0,19.6682,19.6902,19.6461,19.6535,21000.0
2012-02-15 13:15:00,26.76,26.82,26.76,26.8,8800.0,19.6535,19.6975,19.6535,19.6829,8800.0
2012-02-15 13:20:00,26.79,26.79,26.75,26.77,8000.0,19.6755,19.6755,19.6461,19.6608,8000.0
2012-02-15 13:25:00,26.77,26.77,26.72,26.73,9400.0,19.6608,19.6608,19.6241,19.6314,9400.0
2012-02-15 13:30:00,26.74,26.76,26.69,26.69,19600.0,19.6388,19.6535,19.6021,19.6021,19600.0
2012-02-15 13:35:00,26.69,26.73,26.69,26.71,9800.0,19.6021,19.6314,19.6021,19.6168,9800.0
2012-02-15 13:40:00,26.7,26.71,26.66,26.68,7300.0,19.6094,19.6168,19.58,19.5947,7300.0
2012-02-15 13:45:00,26.69,26.69,26.62,26.68,16800.0,19.6021,19.6021,19.5507,19.5947,16800.0
2012-02-15 13:50:00,26.69,26.76,26.67,26.75,83300.0,19.6021,19.6535,19.5874,19.6461,83300.0
2012-02-15 13:55:00,26.74,26.78,26.73,26.78,5500.0,19.6388,19.6682,19.6314,19.6682,5500.0
2012-02-15 14:00:00,26.78,26.8,26.67,26.69,89900.0,19.6682,19.6829,19.5874,19.6021,89900.0
2012-02-15 14:05:00,26.7,26.7,26.66,26.69,18400.0,19.6094,19.6094,19.58,19.6021,18400.0
2012-02-15 14:10:00,26.68,26.68,26.64,26.64,26200.0,19.5947,19.5947,19.5653,19.5653,26200.0
2012-02-15 14:15:00,26.66,26.68,26.64,26.64,27600.0,19.58,19.5947,19.5653,19.5653,27600.0
2012-02-15 14:20:00,26.64,26.72,26.64,26.71,34000.0,19.5653,19.6241,19.5653,19.6168,34000.0
2012-02-15 14:25:00,26.71,26.8,26.71,26.78,45300.0,19.6168,19.6829,19.6168,19.6682,45300.0
2012-02-15 14:30:00,26.79,26.79,26.71,26.73,14200.0,19.6755,19.6755,19.6168,19.6314,14200.0
2012-02-15 14:35:00,26.73,26.73,26.65,26.65,144200.0,19.6314,19.6314,19.5727,19.5727,144200.0
2012-02-15 14:40:00,26.64,26.69,26.64,26.68,5800.0,19.5653,19.6021,19.5653,19.5947,5800.0
2012-02-15 14:45:00,26.68,26.71,26.63,26.7,16100.0,19.5947,19.6168,19.558,19.6094,16100.0
2012-02-15 14:50:00,26.7,26.74,26.66,26.67,12100.0,19.6094,19.6388,19.58,19.5874,12100.0
2012-02-15 14:55:00,26.68,26.7,26.59,26.6,13100.0,19.5947,19.6094,19.5286,19.536,13100.0
2012-02-15 15:00:00,26.6,26.62,26.56,26.56,7200.0,19.536,19.5507,19.5066,19.5066,7200.0
2012-02-15 15:05:00,26.55,26.64,26.55,26.62,100100.0,19.4992,19.5653,19.4992,19.5507,100100.0
2012-02-15 15:10:00,26.63,26.65,26.61,26.65,113700.0,19.558,19.5727,19.5433,19.5727,113700.0
2012-02-15 15:15:00,26.65,26.71,26.64,26.68,95500.0,19.5727,19.6168,19.5653,19.5947,95500.0
2012-02-15 15:20:00,26.68,26.68,26.64,26.65,52400.0,19.5947,19.5947,19.5653,19.5727,52400.0
2012-02-15 15:25:00,26.65,26.66,26.61,26.63,15600.0,19.5727,19.58,19.5433,19.558,15600.0
2012-02-15 15:30:00,26.63,26.65,26.6,26.62,17900.0,19.558,19.5727,19.536,19.5507,17900.0
2012-02-15 15:35:00,26.61,26.66,26.61,26.66,24900.0,19.5433,19.58,19.5433,19.58,24900.0
2012-02-15 15:40:00,26.66,26.7,26.64,26.68,29400.0,19.58,19.6094,19.5653,19.5947,29400.0
2012-02-15 15:45:00,26.69,26.73,26.64,26.64,41800.0,19.6021,19.6314,19.5653,19.5653,41800.0
2012-02-15 15:50:00,26.64,26.69,26.64,26.67,36700.0,19.5653,19.6021,19.5653,19.5874,36700.0
2012-02-15 15:55:00,26.66,26.67,26.62,26.67,142100.0,19.58,19.5874,19.5507,19.5874,142100.0
2012-02-16 09:30:00,26.59,26.72,26.59,26.72,10700.0,19.5286,19.6241,19.5286,19.6241,10700.0
2012-02-16 09:35:00,26.73,26.75,26.69,26.7,25700.0,19.6314,19.6461,19.6021,19.6094,25700.0
2012-02-16 09:40:00,26.69,26.77,26.69,26.77,19000.0,19.6021,19.6608,19.6021,19.6608,19000.0
2012-02-16 09:45:00,26.77,26.8,26.71,26.76,156200.0,19.6608,19.6829,19.6168,19.6535,156200.0
2012-02-16 09:50:00,26.76,26.76,26.66,26.66,66200.0,19.6535,19.6535,19.58,19.58,66200.0
2012-02-16 09:55:00,26.66,26.78,26.64,26.75,65500.0,19.58,19.6682,19.5653,19.6461,65500.0
2012-02-16 10:00:00,26.75,26.81,26.75,26.81,32000.0,19.6461,19.6902,19.6461,19.6902,32000.0
2012-02-16 10:05:00,26.81,26.92,26.81,26.86,50400.0,19.6902,19.771,19.6902,19.7269,50400.0
2012-02-16 10:10:00,26.89,26.94,26.86,26.94,110600.0,19.749,19.7857,19.7269,19.7857,110600.0
2012-02-16 10:15:00,26.93,26.95,26.89,26.9,43000.0,19.7783,19.793,19.749,19.7563,43000.0
2012-02-16 10:20:00,26.9,26.93,26.87,26.92,35600.0,19.7563,19.7783,19.7343,19.771,35600.0
2012-02-16 10:25:00,26.93,26.99,26.93,26.97,32500.0,19.7783,19.8224,19.7783,19.8077,32500.0
2012-02-16 10:30:00,26.97,27.03,26.96,27.03,11700.0,19.8077,19.8518,19.8004,19.8518,11700.0
2012-02-16 10:35:00,27.05,27.16,27.04,27.15,39300.0,19.8665,19.9472,19.8591,19.9399,39300.0
2012-02-16 10:40:00,27.16,27.16,27.12,27.13,16000.0,19.9472,19.9472,19.9179,19.9252,16000.0
2012-02-16 10:45:00,27.13,27.14,27.08,27.09,211100.0,19.9252,19.9326,19.8885,19.8958,211100.0
2012-02-16 10:50:00,27.1,27.12,27.05,27.05,19000.0,19.9032,19.9179,19.8665,19.8665,19000.0
2012-02-16 10:55:00,27.05,27.05,26.98,27.0,122800.0,19.8665,19.8665,19.8151,19.8297,122800.0
2012-02-16 11:00:00,27.01,27.09,27.01,27.09,77300.0,19.8371,19.8958,19.8371,19.8958,77300.0
2012-02-16 11:05:00,27.08,27.1,27.01,27.01,22400.0,19.8885,19.9032,19.8371,19.8371,22400.0
2012-02-16 11:10:00,27.0,27.03,27.0,27.03,12500.0,19.8297,19.8518,19.8297,19.8518,12500.0
2012-02-16 11:15:00,27.04,27.08,27.04,27.08,22100.0,19.8591,19.8885,19.8591,19.8885,22100.0
2012-02-16 11:20:00,27.08,27.11,27.07,27.09,17700.0,19.8885,19.9105,19.8811,19.8958,17700.0
2012-02-16 11:25:00,27.1,27.12,27.09,27.12,18300.0,19.9032,19.9179,19.8958,19.9179,18300.0
2012-02-16 11:30:00,27.12,27.13,27.07,27.11,22000.0,19.9179,19.9252,19.8811,19.9105,22000.0
2012-02-16 11:35:00,27.11,27.2,27.11,27.19,55700.0,19.9105,19.9766,19.9105,19.9693,55700.0
2012-02-16 11:40:00,27.19,27.19,27.15,27.16,25600.0,19.9693,19.9693,19.9399,19.9472,25600.0
2012-02-16 11:45:00,27.16,27.2,27.16,27.2,44600.0,19.9472,19.9766,19.9472,19.9766,44600.0
2012-02-16 11:50:00,27.2,27.26,27.19,27.25,57600.0,19.9766,20.0207,19.9693,20.0133,57600.0
2012-02-16 11:55:00,27.25,27.3,27.25,27.25,41300.0,20.0133,20.0501,20.0133,20.0133,41300.0
2012-02-16 12:00:00,27.26,27.3,27.26,27.26,19000.0,20.0207,20.0501,20.0207,20.0207,19000.0
2012-02-16 12:05:00,27.26,27.27,27.24,27.24,54400.0,20.0207,20.028,20.006,20.006,54400.0
2012-02-16 12:10:00,27.24,27.26,27.2,27.21,25500.0,20.006,20.0207,19.9766,19.984,25500.0
2012-02-16 12:15:00,27.21,27.21,27.18,27.18,27900.0,19.984,19.984,19.9619,19.9619,27900.0
2012-02-16 12:20:00,27.19,27.25,27.18,27.21,89800.0,19.9693,20.0133,19.9619,19.984,89800.0
2012-02-16 12:25:00,27.2,27.24,27.2,27.23,37300.0,19.9766,20.006,19.9766,19.9987,37300.0
2012-02-16 12:30:00,27.23,27.26,27.22,27.26,56600.0,19.9987,20.0207,19.9913,20.0207,56600.0
2012-02-16 12:35:00,27.26,27.26,27.24,27.25,52900.0,20.0207,20.0207,20.006,20.0133,52900.0
2012-02-16 12:40:00,27.26,27.26,27.2,27.23,22000.0,20.0207,20.0207,19.9766,19.9987,22000.0
2012-02-16 12:45:00,27.23,27.24,27.2,27.22,31900.0,19.9987,20.006,19.9766,19.9913,31900.0
2012-02-16 12:50:00,27.21,27.24,27.21,27.24,20900.0,19.984,20.006,19.984,20.006,20900.0
2012-02-16 12:55:00,27.24,27.28,27.23,27.28,35400.0,20.006,20.0354,19.9987,20.0354,35400.0
2012-02-16 13:00:00,27.29,27.3,27.28,27.28,34300.0,20.0427,20.0501,20.0354,20.0354,34300.0
2012-02-16 13:05:00,27.29,27.3,27.26,27.28,19100.0,20.0427,20.0501,20.0207,20.0354,19100.0
2012-02-16 13:10:00,27.28,27.3,27.28,27.29,55700.0,20.0354,20.0501,20.0354,20.0427,55700.0
2012-02-16 13:15:00,27.29,27.32,27.29,27.3,105800.0,20.0427,20.0648,20.0427,20.0501,105800.0
2012-02-16 13:20:00,27.3,27.31,27.3,27.31,23300.0,20.0501,20.0574,20.0501,20.0574,23300.0
2012-02-16 13:25:00,27.3,27.32,27.3,27.32,20100.0,20.0501,20.0648,20.0501,20.0648,20100.0
2012-02-16 13:30:00,27.32,27.32,27.31,27.32,12000.0,20.0648,20.0648,20.0574,20.0648,12000.0
2012-02-16 13:35:00,27.32,27.35,27.32,27.33,106600.0,20.0648,20.0868,20.0648,20.0721,106600.0
2012-02-16 13:40:00,27.32,27.32,27.29,27.29,40700.0,20.0648,20.0648,20.0427,20.0427,40700.0
2012-02-16 13:45:00,27.3,27.32,27.29,27.31,74900.0,20.0501,20.0648,20.0427,20.0574,74900.0
2012-02-16 13:50:00,27.31,27.34,27.31,27.34,58800.0,20.0574,20.0794,20.0574,20.0794,58800.0
2012-02-16 13:55:00,27.34,27.35,27.33,27.35,61100.0,20.0794,20.0868,20.0721,20.0868,61100.0
2012-02-16 14:00:00,27.35,27.35,27.34,27.35,10100.0,20.0868,20.0868,20.0794,20.0868,10100.0
2012-02-16 14:05:00,27.35,27.36,27.34,27.34,43900.0,20.0868,20.0941,20.0794,20.0794,43900.0
2012-02-16 14:10:00,27.34,27.35,27.34,27.34,69200.0,20.0794,20.0868,20.0794,20.0794,69200.0
2012-02-16 14:15:00,27.34,27.35,27.33,27.34,55100.0,20.0794,20.0868,20.0721,20.0794,55100.0
2012-02-16 14:20:00,27.33,27.33,27.32,27.33,14100.0,20.0721,20.0721,20.0648,20.0721,14100.0
2012-02-16 14:25:00,27.32,27.32,27.31,27.31,24500.0,20.0648,20.0648,20.0574,20.0574,24500.0
2012-02-16 14:30:00,27.32,27.33,27.31,27.33,5600.0,20.0648,20.0721,20.0574,20.0721,5600.0
2012-02-16 14:35:00,27.32,27.32,27.29,27.3,24100.0,20.0648,20.0648,20.0427,20.0501,24100.0
2012-02-16 14:40:00,27.3,27.31,27.3,27.3,29700.0,20.0501,20.0574,20.0501,20.0501,29700.0
2012-02-16 14:45:00,27.3,27.31,27.3,27.3,36100.0,20.0501,20.0574,20.0501,20.0501,36100.0
2012-02-16 14:50:00,27.3,27.31,27.29,27.3,58600.0,20.0501,20.0574,20.0427,20.0501,58600.0
2012-02-16 14:55:00,27.3,27.32,27.3,27.32,9200.0,20.0501,20.0648,20.0501,20.0648,9200.0
2012-02-16 15:00:00,27.31,27.32,27.28,27.29,30600.0,20.0574,20.0648,20.0354,20.0427,30600.0
2012-02-16 15:05:00,27.29,27.29,27.25,27.25,18200.0,20.0427,20.0427,20.0133,20.0133,18200.0
2012-02-16 15:10:00,27.25,27.25,27.19,27.22,48800.0,20.0133,20.0133,19.9693,19.9913,48800.0
2012-02-16 15:15:00,27.22,27.24,27.2,27.21,36200.0,19.9913,20.006,19.9766,19.984,36200.0
2012-02-16 15:20:00,27.22,27.25,27.21,27.23,13700.0,19.9913,20.0133,19.984,19.9987,13700.0
2012-02-16 15:25:00,27.23,27.23,27.19,27.22,15700.0,19.9987,19.9987,19.9693,19.9913,15700.0
2012-02-16 15:30:00,27.23,27.24,27.23,27.24,17400.0,19.9987,20.006,19.9987,20.006,17400.0
2012-02-16 15:35:00,27.25,27.26,27.22,27.26,21700.0,20.0133,20.0207,19.9913,20.0207,21700.0
2012-02-16 15:40:00,27.25,27.28,27.25,27.28,11700.0,20.0133,20.0354,20.0133,20.0354,11700.0
2012-02-16 15:45:00,27.28,27.29,27.24,27.29,51500.0,20.0354,20.0427,20.006,20.0427,51500.0
2012-02-16 15:50:00,27.29,27.3,27.25,27.28,182900.0,20.0427,20.0501,20.0133,20.0354,182900.0
2012-02-16 15:55:00,27.28,27.3,27.25,27.26,99100.0,20.0354,20.0501,20.0133,20.0207,99100.0
2012-02-17 09:30:00,27.48,27.48,27.25,27.33,53200.0,20.1823,20.1823,20.0133,20.0721,53200.0
2012-02-17 09:35:00,27.32,27.32,27.24,27.32,16000.0,20.0648,20.0648,20.006,20.0648,16000.0
2012-02-17 09:40:00,27.32,27.38,27.32,27.35,15900.0,20.0648,20.1088,20.0648,20.0868,15900.0
2012-02-17 09:45:00,27.35,27.36,27.28,27.3,38200.0,20.0868,20.0941,20.0354,20.0501,38200.0
2012-02-17 09:50:00,27.3,27.38,27.3,27.38,45400.0,20.0501,20.1088,20.0501,20.1088,45400.0
2012-02-17 09:55:00,27.38,27.39,27.34,27.39,18700.0,20.1088,20.1162,20.0794,20.1162,18700.0
2012-02-17 10:00:00,27.38,27.38,27.26,27.28,29000.0,20.1088,20.1088,20.0207,20.0354,29000.0
2012-02-17 10:05:00,27.29,27.36,27.29,27.34,21900.0,20.0427,20.0941,20.0427,20.0794,21900.0
2012-02-17 10:10:00,27.34,27.36,27.34,27.34,21700.0,20.0794,20.0941,20.0794,20.0794,21700.0
2012-02-17 10:15:00,27.34,27.37,27.34,27.37,32500.0,20.0794,20.1015,20.0794,20.1015,32500.0
2012-02-17 10:20:00,27.37,27.37,27.35,27.36,8200.0,20.1015,20.1015,20.0868,20.0941,8200.0
2012-02-17 10:25:00,27.35,27.38,27.35,27.36,10000.0,20.0868,20.1088,20.0868,20.0941,10000.0
2012-02-17 10:30:00,27.35,27.36,27.32,27.32,8600.0,20.0868,20.0941,20.0648,20.0648,8600.0
2012-02-17 10:35:00,27.32,27.34,27.32,27.32,9100.0,20.0648,20.0794,20.0648,20.0648,9100.0
2012-02-17 10:40:00,27.33,27.36,27.31,27.34,37100.0,20.0721,20.0941,20.0574,20.0794,37100.0
2012-02-17 10:45:00,27.35,27.4,27.35,27.4,14100.0,20.0868,20.1235,20.0868,20.1235,14100.0
2012-02-17 10:50:00,27.4,27.41,27.39,27.39,13600.0,20.1235,20.1309,20.1162,20.1162,13600.0
2012-02-17 10:55:00,27.39,27.4,27.37,27.4,14800.0,20.1162,20.1235,20.1015,20.1235,14800.0
2012-02-17 11:00:00,27.39,27.41,27.38,27.4,20100.0,20.1162,20.1309,20.1088,20.1235,20100.0
2012-02-17 11:05:00,27.4,27.41,27.38,27.38,21600.0,20.1235,20.1309,20.1088,20.1088,21600.0
2012-02-17 11:10:00,27.39,27.4,27.38,27.39,15900.0,20.1162,20.1235,20.1088,20.1162,15900.0
2012-02-17 11:15:00,27.39,27.42,27.39,27.42,26100.0,20.1162,20.1382,20.1162,20.1382,26100.0
2012-02-17 11:20:00,27.42,27.42,27.38,27.38,16400.0,20.1382,20.1382,20.1088,20.1088,16400.0
2012-02-17 11:25:00,27.38,27.4,27.38,27.4,28400.0,20.1088,20.1235,20.1088,20.1235,28400.0
2012-02-17 11:30:00,27.39,27.41,27.39,27.41,18700.0,20.1162,20.1309,20.1162,20.1309,18700.0
2012-02-17 11:35:00,27.41,27.43,27.41,27.42,15400.0,20.1309,20.1455,20.1309,20.1382,15400.0
2012-02-17 11:40:00,27.43,27.46,27.43,27.46,11900.0,20.1455,20.1676,20.1455,20.1676,11900.0
2012-02-17 11:45:00,27.46,27.46,27.45,27.46,12400.0,20.1676,20.1676,20.1602,20.1676,12400.0
2012-02-17 11:50:00,27.46,27.48,27.45,27.48,21400.0,20.1676,20.1823,20.1602,20.1823,21400.0
2012-02-17 11:55:00,27.48,27.49,27.48,27.49,14700.0,20.1823,20.1896,20.1823,20.1896,14700.0
2012-02-17 12:00:00,27.49,27.49,27.48,27.49,12700.0,20.1896,20.1896,20.1823,20.1896,12700.0
2012-02-17 12:05:00,27.49,27.49,27.49,27.49,6000.0,20.1896,20.1896,20.1896,20.1896,6000.0
2012-02-17 12:10:00,27.49,27.49,27.49,27.49,19800.0,20.1896,20.1896,20.1896,20.1896,19800.0
2012-02-17 12:15:00,27.49,27.5,27.48,27.49,8800.0,20.1896,20.197,20.1823,20.1896,8800.0
2012-02-17 12:20:00,27.5,27.5,27.48,27.49,41800.0,20.197,20.197,20.1823,20.1896,41800.0
2012-02-17 12:25:00,27.49,27.49,27.48,27.49,12300.0,20.1896,20.1896,20.1823,20.1896,12300.0
2012-02-17 12:30:00,27.49,27.49,27.47,27.48,4800.0,20.1896,20.1896,20.1749,20.1823,4800.0
2012-02-17 12:35:00,27.48,27.48,27.46,27.48,23000.0,20.1823,20.1823,20.1676,20.1823,23000.0
2012-02-17 12:40:00,27.47,27.48,27.47,27.48,5800.0,20.1749,20.1823,20.1749,20.1823,5800.0
2012-02-17 12:45:00,27.48,27.48,27.45,27.46,11200.0,20.1823,20.1823,20.1602,20.1676,11200.0
2012-02-17 12:50:00,27.46,27.46,27.44,27.44,4700.0,20.1676,20.1676,20.1529,20.1529,4700.0
2012-02-17 12:55:00,27.45,27.45,27.42,27.43,6000.0,20.1602,20.1602,20.1382,20.1455,6000.0
2012-02-17 13:00:00,27.43,27.43,27.41,27.41,5200.0,20.1455,20.1455,20.1309,20.1309,5200.0
2012-02-17 13:05:00,27.41,27.41,27.39,27.4,7300.0,20.1309,20.1309,20.1162,20.1235,7300.0
2012-02-17 13:10:00,27.39,27.4,27.39,27.4,4400.0,20.1162,20.1235,20.1162,20.1235,4400.0
2012-02-17 13:15:00,27.4,27.41,27.39,27.41,4100.0,20.1235,20.1309,20.1162,20.1309,4100.0
2012-02-17 13:20:00,27.41,27.42,27.4,27.41,25400.0,20.1309,20.1382,20.1235,20.1309,25400.0
2012-02-17 13:25:00,27.41,27.41,27.4,27.41,18600.0,20.1309,20.1309,20.1235,20.1309,18600.0
2012-02-17 13:30:00,27.41,27.41,27.39,27.4,14700.0,20.1309,20.1309,20.1162,20.1235,14700.0
2012-02-17 13:35:00,27.4,27.42,27.4,27.42,31400.0,20.1235,20.1382,20.1235,20.1382,31400.0
2012-02-17 13:40:00,27.42,27.42,27.41,27.42,5800.0,20.1382,20.1382,20.1309,20.1382,5800.0
2012-02-17 13:45:00,27.42,27.42,27.41,27.42,13100.0,20.1382,20.1382,20.1309,20.1382,13100.0
2012-02-17 13:50:00,27.42,27.42,27.41,27.42,8900.0,20.1382,20.1382,20.1309,20.1382,8900.0
2012-02-17 13:55:00,27.42,27.42,27.41,27.42,7600.0,20.1382,20.1382,20.1309,20.1382,7600.0
2012-02-17 14:00:00,27.42,27.43,27.42,27.43,18200.0,20.1382,20.1455,20.1382,20.1455,18200.0
2012-02-17 14:05:00,27.43,27.43,27.41,27.43,18200.0,20.1455,20.1455,20.1309,20.1455,18200.0
2012-02-17 14:10:00,27.43,27.43,27.4,27.41,14600.0,20.1455,20.1455,20.1235,20.1309,14600.0
2012-02-17 14:15:00,27.41,27.42,27.41,27.41,16400.0,20.1309,20.1382,20.1309,20.1309,16400.0
2012-02-17 14:20:00,27.41,27.41,27.4,27.41,4800.0,20.1309,20.1309,20.1235,20.1309,4800.0
2012-02-17 14:25:00,27.41,27.41,27.39,27.39,8000.0,20.1309,20.1309,20.1162,20.1162,8000.0
2012-02-17 14:30:00,27.39,27.39,27.37,27.39,29000.0,20.1162,20.1162,20.1015,20.1162,29000.0
2012-02-17 14:35:00,27.39,27.41,27.39,27.41,9300.0,20.1162,20.1309,20.1162,20.1309,9300.0
2012-02-17 14:40:00,27.41,27.41,27.38,27.38,7700.0,20.1309,20.1309,20.1088,20.1088,7700.0
2012-02-17 14:45:00,27.39,27.39,27.37,27.39,25800.0,20.1162,20.1162,20.1015,20.1162,25800.0
2012-02-17 14:50:00,27.39,27.39,27.37,27.38,10600.0,20.1162,20.1162,20.1015,20.1088,10600.0
2012-02-17 14:55:00,27.38,27.38,27.34,27.36,15800.0,20.1088,20.1088,20.0794,20.0941,15800.0
2012-02-17 15:00:00,27.36,27.36,27.33,27.34,14200.0,20.0941,20.0941,20.0721,20.0794,14200.0
2012-02-17 15:05:00,27.34,27.35,27.33,27.33,24200.0,20.0794,20.0868,20.0721,20.0721,24200.0
2012-02-17 15:10:00,27.34,27.34,27.32,27.33,8800.0,20.0794,20.0794,20.0648,20.0721,8800.0
2012-02-17 15:15:00,27.33,27.34,27.32,27.33,19700.0,20.0721,20.0794,20.0648,20.0721,19700.0
2012-02-17 15:20:00,27.34,27.36,27.33,27.36,22800.0,20.0794,20.0941,20.0721,20.0941,22800.0
2012-02-17 15:25:00,27.36,27.36,27.35,27.36,9800.0,20.0941,20.0941,20.0868,20.0941,9800.0
2012-02-17 15:30:00,27.36,27.36,27.35,27.35,28500.0,20.0941,20.0941,20.0868,20.0868,28500.0
2012-02-17 15:35:00,27.35,27.36,27.32,27.35,32400.0,20.0868,20.0941,20.0648,20.0868,32400.0
2012-02-17 15:40:00,27.35,27.36,27.33,27.35,33200.0,20.0868,20.0941,20.0721,20.0868,33200.0
2012-02-17 15:45:00,27.35,27.37,27.35,27.35,24700.0,20.0868,20.1015,20.0868,20.0868,24700.0
2012-02-17 15:50:00,27.36,27.38,27.34,27.38,34200.0,20.0941,20.1088,20.0794,20.1088,34200.0
2012-02-17 15:55:00,27.37,27.39,27.34,27.39,64100.0,20.1015,20.1162,20.0794,20.1162,64100.0
2012-02-21 09:30:00,27.46,27.5,27.3,27.33,20700.0,20.1676,20.197,20.0501,20.0721,20700.0
2012-02-21 09:35:00,27.32,27.32,27.24,27.24,25900.0,20.0648,20.0648,20.006,20.006,25900.0
2012-02-21 09:40:00,27.24,27.24,27.2,27.22,41600.0,20.006,20.006,19.9766,19.9913,41600.0
2012-02-21 09:45:00,27.21,27.21,27.07,27.07,59200.0,19.984,19.984,19.8811,19.8811,59200.0
2012-02-21 09:50:00,27.07,27.1,27.05,27.09,32600.0,19.8811,19.9032,19.8665,19.8958,32600.0
2012-02-21 09:55:00,27.08,27.11,27.06,27.11,33500.0,19.8885,19.9105,19.8738,19.9105,33500.0
2012-02-21 10:00:00,27.11,27.13,27.1,27.12,64100.0,19.9105,19.9252,19.9032,19.9179,64100.0
2012-02-21 10:05:00,27.12,27.14,27.11,27.13,32700.0,19.9179,19.9326,19.9105,19.9252,32700.0
2012-02-21 10:10:00,27.12,27.18,27.1,27.18,41000.0,19.9179,19.9619,19.9032,19.9619,41000.0
2012-02-21 10:15:00,27.17,27.17,27.13,27.14,41600.0,19.9546,19.9546,19.9252,19.9326,41600.0
2012-02-21 10:20:00,27.14,27.17,27.12,27.15,39900.0,19.9326,19.9546,19.9179,19.9399,39900.0
2012-02-21 10:25:00,27.16,27.21,27.15,27.17,109900.0,19.9472,19.984,19.9399,19.9546,109900.0
2012-02-21 10:30:00,27.17,27.25,27.13,27.24,123200.0,19.9546,20.0133,19.9252,20.006,123200.0
2012-02-21 10:35:00,27.25,27.27,27.25,27.25,55700.0,20.0133,20.028,20.0133,20.0133,55700.0
2012-02-21 10:40:00,27.26,27.28,27.25,27.27,35200.0,20.0207,20.0354,20.0133,20.028,35200.0
2012-02-21 10:45:00,27.26,27.29,27.26,27.28,18400.0,20.0207,20.0427,20.0207,20.0354,18400.0
2012-02-21 10:50:00,27.29,27.31,27.28,27.3,34400.0,20.0427,20.0574,20.0354,20.0501,34400.0
2012-02-21 10:55:00,27.31,27.36,27.3,27.35,44300.0,20.0574,20.0941,20.0501,20.0868,44300.0
2012-02-21 11:00:00,27.36,27.36,27.35,27.35,56300.0,20.0941,20.0941,20.0868,20.0868,56300.0
2012-02-21 11:05:00,27.36,27.36,27.34,27.36,15900.0,20.0941,20.0941,20.0794,20.0941,15900.0
2012-02-21 11:10:00,27.36,27.37,27.35,27.36,13100.0,20.0941,20.1015,20.0868,20.0941,13100.0
2012-02-21 11:15:00,27.36,27.37,27.35,27.37,16500.0,20.0941,20.1015,20.0868,20.1015,16500.0
2012-02-21 11:20:00,27.37,27.43,27.36,27.43,92300.0,20.1015,20.1455,20.0941,20.1455,92300.0
2012-02-21 11:25:00,27.42,27.42,27.4,27.4,4400.0,20.1382,20.1382,20.1235,20.1235,4400.0
2012-02-21 11:30:00,27.41,27.41,27.37,27.37,56400.0,20.1309,20.1309,20.1015,20.1015,56400.0
2012-02-21 11:35:00,27.37,27.37,27.3,27.32,18200.0,20.1015,20.1015,20.0501,20.0648,18200.0
2012-02-21 11:40:00,27.32,27.35,27.32,27.33,6000.0,20.0648,20.0868,20.0648,20.0721,6000.0
2012-02-21 11:45:00,27.33,27.35,27.33,27.34,6800.0,20.0721,20.0868,20.0721,20.0794,6800.0
2012-02-21 11:50:00,27.34,27.34,27.33,27.33,8400.0,20.0794,20.0794,20.0721,20.0721,8400.0
2012-02-21 11:55:00,27.32,27.33,27.31,27.32,7200.0,20.0648,20.0721,20.0574,20.0648,7200.0
2012-02-21 12:00:00,27.32,27.39,27.31,27.39,9400.0,20.0648,20.1162,20.0574,20.1162,9400.0
2012-02-21 12:05:00,27.4,27.43,27.4,27.41,5700.0,20.1235,20.1455,20.1235,20.1309,5700.0
2012-02-21 12:10:00,27.42,27.42,27.41,27.42,8900.0,20.1382,20.1382,20.1309,20.1382,8900.0
2012-02-21 12:15:00,27.42,27.43,27.39,27.39,8000.0,20.1382,20.1455,20.1162,20.1162,8000.0
2012-02-21 12:20:00,27.4,27.41,27.39,27.4,11100.0,20.1235,20.1309,20.1162,20.1235,11100.0
2012-02-21 12:25:00,27.42,27.45,27.42,27.44,19600.0,20.1382,20.1602,20.1382,20.1529,19600.0
2012-02-21 12:30:00,27.44,27.44,27.43,27.43,7200.0,20.1529,20.1529,20.1455,20.1455,7200.0
2012-02-21 12:35:00,27.43,27.44,27.42,27.42,24000.0,20.1455,20.1529,20.1382,20.1382,24000.0
2012-02-21 12:40:00,27.42,27.42,27.41,27.42,7600.0,20.1382,20.1382,20.1309,20.1382,7600.0
2012-02-21 12:45:00,27.43,27.45,27.42,27.42,16400.0,20.1455,20.1602,20.1382,20.1382,16400.0
2012-02-21 12:50:00,27.42,27.44,27.41,27.43,15900.0,20.1382,20.1529,20.1309,20.1455,15900.0
2012-02-21 12:55:00,27.44,27.45,27.41,27.41,8900.0,20.1529,20.1602,20.1309,20.1309,8900.0
2012-02-21 13:00:00,27.41,27.43,27.4,27.43,13600.0,20.1309,20.1455,20.1235,20.1455,13600.0
2012-02-21 13:05:00,27.43,27.44,27.43,27.43,2800.0,20.1455,20.1529,20.1455,20.1455,2800.0
2012-02-21 13:10:00,27.44,27.46,27.43,27.43,11100.0,20.1529,20.1676,20.1455,20.1455,11100.0
2012-02-21 13:15:00,27.43,27.44,27.42,27.42,10700.0,20.1455,20.1529,20.1382,20.1382,10700.0
2012-02-21 13:20:00,27.42,27.43,27.42,27.43,7600.0,20.1382,20.1455,20.1382,20.1455,7600.0
2012-02-21 13:25:00,27.43,27.43,27.4,27.4,16800.0,20.1455,20.1455,20.1235,20.1235,16800.0
2012-02-21 13:30:00,27.4,27.42,27.4,27.42,8200.0,20.1235,20.1382,20.1235,20.1382,8200.0
2012-02-21 13:35:00,27.42,27.43,27.4,27.4,24000.0,20.1382,20.1455,20.1235,20.1235,24000.0
2012-02-21 13:40:00,27.4,27.4,27.32,27.32,19900.0,20.1235,20.1235,20.0648,20.0648,19900.0
2012-02-21 13:45:00,27.32,27.36,27.32,27.35,7600.0,20.0648,20.0941,20.0648,20.0868,7600.0
2012-02-21 13:50:00,27.35,27.37,27.35,27.35,8800.0,20.0868,20.1015,20.0868,20.0868,8800.0
2012-02-21 13:55:00,27.35,27.35,27.31,27.34,16900.0,20.0868,20.0868,20.0574,20.0794,16900.0
2012-02-21 14:00:00,27.34,27.35,27.33,27.35,5300.0,20.0794,20.0868,20.0721,20.0868,5300.0
2012-02-21 14:05:00,27.34,27.35,27.31,27.32,9500.0,20.0794,20.0868,20.0574,20.0648,9500.0
2012-02-21 14:10:00,27.31,27.31,27.25,27.28,37200.0,20.0574,20.0574,20.0133,20.0354,37200.0
2012-02-21 14:15:00,27.28,27.3,27.27,27.29,13900.0,20.0354,20.0501,20.028,20.0427,13900.0
2012-02-21 14:20:00,27.29,27.29,27.28,27.28,9100.0,20.0427,20.0427,20.0354,20.0354,9100.0
2012-02-21 14:25:00,27.29,27.29,27.27,27.27,36100.0,20.0427,20.0427,20.028,20.028,36100.0
2012-02-21 14:30:00,27.27,27.27,27.24,27.25,14800.0,20.028,20.028,20.006,20.0133,14800.0
2012-02-21 14:35:00,27.25,27.25,27.19,27.19,17700.0,20.0133,20.0133,19.9693,19.9693,17700.0
2012-02-21 14:40:00,27.19,27.2,27.14,27.14,20600.0,19.9693,19.9766,19.9326,19.9326,20600.0
2012-02-21 14:45:00,27.15,27.19,27.14,27.17,14400.0,19.9399,19.9693,19.9326,19.9546,14400.0
2012-02-21 14:50:00,27.16,27.16,27.09,27.09,31600.0,19.9472,19.9472,19.8958,19.8958,31600.0
2012-02-21 14:55:00,27.09,27.11,27.06,27.11,19400.0,19.8958,19.9105,19.8738,19.9105,19400.0
2012-02-21 15:00:00,27.1,27.16,27.1,27.16,18400.0,19.9032,19.9472,19.9032,19.9472,18400.0
2012-02-21 15:05:00,27.16,27.19,27.16,27.16,10500.0,19.9472,19.9693,19.9472,19.9472,10500.0
2012-02-21 15:10:00,27.16,27.17,27.12,27.14,25500.0,19.9472,19.9546,19.9179,19.9326,25500.0
2012-02-21 15:15:00,27.14,27.14,27.11,27.11,11600.0,19.9326,19.9326,19.9105,19.9105,11600.0
2012-02-21 15:20:00,27.11,27.18,27.11,27.17,18000.0,19.9105,19.9619,19.9105,19.9546,18000.0
2012-02-21 15:25:00,27.18,27.18,27.09,27.14,27300.0,19.9619,19.9619,19.8958,19.9326,27300.0
2012-02-21 15:30:00,27.15,27.17,27.12,27.12,32300.0,19.9399,19.9546,19.9179,19.9179,32300.0
2012-02-21 15:35:00,27.12,27.14,27.09,27.14,58900.0,19.9179,19.9326,19.8958,19.9326,58900.0
2012-02-21 15:40:00,27.14,27.21,27.14,27.19,60500.0,19.9326,19.984,19.9326,19.9693,60500.0
2012-02-21 15:45:00,27.2,27.22,27.19,27.21,62200.0,19.9766,19.9913,19.9693,19.984,62200.0
2012-02-21 15:50:00,27.21,27.27,27.2,27.27,101000.0,19.984,20.028,19.9766,20.028,101000.0
2012-02-21 15:55:00,27.27,27.28,27.23,27.23,103500.0,20.028,20.0354,19.9987,19.9987,103500.0
2012-02-22 09:30:00,27.16,27.16,27.11,27.11,5400.0,19.9472,19.9472,19.9105,19.9105,5400.0
2012-02-22 09:35:00,27.11,27.15,27.08,27.09,27300.0,19.9105,19.9399,19.8885,19.8958,27300.0
2012-02-22 09:40:00,27.1,27.14,27.09,27.11,22700.0,19.9032,19.9326,19.8958,19.9105,22700.0
2012-02-22 09:45:00,27.12,27.13,27.1,27.1,18100.0,19.9179,19.9252,19.9032,19.9032,18100.0
2012-02-22 09:50:00,27.1,27.11,26.98,26.98,84800.0,19.9032,19.9105,19.8151,19.8151,84800.0
2012-02-22 09:55:00,26.99,27.0,26.97,26.99,16800.0,19.8224,19.8297,19.8077,19.8224,16800.0
2012-02-22 10:00:00,26.99,27.0,26.89,26.95,68900.0,19.8224,19.8297,19.749,19.793,68900.0
2012-02-22 10:05:00,26.94,27.03,26.92,27.0,28000.0,19.7857,19.8518,19.771,19.8297,28000.0
2012-02-22 10:10:00,27.0,27.06,27.0,27.03,34400.0,19.8297,19.8738,19.8297,19.8518,34400.0
2012-02-22 10:15:00,27.02,27.1,27.01,27.08,23900.0,19.8444,19.9032,19.8371,19.8885,23900.0
2012-02-22 10:20:00,27.07,27.07,27.02,27.03,25100.0,19.8811,19.8811,19.8444,19.8518,25100.0
2012-02-22 10:25:00,27.02,27.04,27.0,27.02,12500.0,19.8444,19.8591,19.8297,19.8444,12500.0
2012-02-22 10:30:00,27.01,27.01,26.94,26.96,6700.0,19.8371,19.8371,19.7857,19.8004,6700.0
2012-02-22 10:35:00,26.97,26.97,26.91,26.94,30800.0,19.8077,19.8077,19.7636,19.7857,30800.0
2012-02-22 10:40:00,26.94,26.98,26.93,26.93,20500.0,19.7857,19.8151,19.7783,19.7783,20500.0
2012-02-22 10:45:00,26.93,27.02,26.92,27.01,57400.0,19.7783,19.8444,19.771,19.8371,57400.0
2012-02-22 10:50:00,27.01,27.03,26.95,26.99,103700.0,19.8371,19.8518,19.793,19.8224,103700.0
2012-02-22 10:55:00,26.98,27.0,26.96,26.99,185600.0,19.8151,19.8297,19.8004,19.8224,185600.0
2012-02-22 11:00:00,26.99,27.06,26.99,27.05,93200.0,19.8224,19.8738,19.8224,19.8665,93200.0
2012-02-22 11:05:00,27.04,27.05,27.0,27.01,10200.0,19.8591,19.8665,19.8297,19.8371,10200.0
2012-02-22 11:10:00,27.0,27.0,26.92,26.92,7300.0,19.8297,19.8297,19.771,19.771,7300.0
2012-02-22 11:15:00,26.92,26.94,26.9,26.9,6500.0,19.771,19.7857,19.7563,19.7563,6500.0
2012-02-22 11:20:00,26.9,26.95,26.89,26.95,35100.0,19.7563,19.793,19.749,19.793,35100.0
2012-02-22 11:25:00,26.94,26.95,26.93,26.93,5700.0,19.7857,19.793,19.7783,19.7783,5700.0
2012-02-22 11:30:00,26.93,26.94,26.88,26.91,20800.0,19.7783,19.7857,19.7416,19.7636,20800.0
2012-02-22 11:35:00,26.91,26.91,26.84,26.85,120200.0,19.7636,19.7636,19.7122,19.7196,120200.0
2012-02-22 11:40:00,26.85,26.85,26.79,26.79,53400.0,19.7196,19.7196,19.6755,19.6755,53400.0
2012-02-22 11:45:00,26.79,26.8,26.77,26.8,16600.0,19.6755,19.6829,19.6608,19.6829,16600.0
2012-02-22 11:50:00,26.79,26.8,26.77,26.78,8400.0,19.6755,19.6829,19.6608,19.6682,8400.0
2012-02-22 11:55:00,26.78,26.8,26.78,26.79,8000.0,19.6682,19.6829,19.6682,19.6755,8000.0
2012-02-22 12:00:00,26.79,26.79,26.78,26.78,2200.0,19.6755,19.6755,19.6682,19.6682,2200.0
2012-02-22 12:05:00,26.77,26.77,26.73,26.75,49900.0,19.6608,19.6608,19.6314,19.6461,49900.0
2012-02-22 12:10:00,26.75,26.76,26.73,26.73,24000.0,19.6461,19.6535,19.6314,19.6314,24000.0
2012-02-22 12:15:00,26.74,26.76,26.73,26.73,11100.0,19.6388,19.6535,19.6314,19.6314,11100.0
2012-02-22 12:20:00,26.74,26.76,26.74,26.75,2500.0,19.6388,19.6535,19.6388,19.6461,2500.0
2012-02-22 12:25:00,26.75,26.79,26.74,26.74,151300.0,19.6461,19.6755,19.6388,19.6388,151300.0
2012-02-22 12:30:00,26.74,26.75,26.72,26.72,15500.0,19.6388,19.6461,19.6241,19.6241,15500.0
2012-02-22 12:35:00,26.73,26.75,26.73,26.75,5000.0,19.6314,19.6461,19.6314,19.6461,5000.0
2012-02-22 12:40:00,26.75,26.76,26.75,26.76,3000.0,19.6461,19.6535,19.6461,19.6535,3000.0
2012-02-22 12:45:00,26.76,26.78,26.76,26.76,13600.0,19.6535,19.6682,19.6535,19.6535,13600.0
2012-02-22 12:50:00,26.76,26.76,26.76,26.76,1500.0,19.6535,19.6535,19.6535,19.6535,1500.0
2012-02-22 12:55:00,26.76,26.78,26.76,26.77,13100.0,19.6535,19.6682,19.6535,19.6608,13100.0
2012-02-22 13:00:00,26.77,26.81,26.77,26.8,14200.0,19.6608,19.6902,19.6608,19.6829,14200.0
2012-02-22 13:05:00,26.8,26.82,26.75,26.79,73100.0,19.6829,19.6975,19.6461,19.6755,73100.0
2012-02-22 13:10:00,26.79,26.81,26.79,26.79,8800.0,19.6755,19.6902,19.6755,19.6755,8800.0
2012-02-22 13:15:00,26.8,26.8,26.76,26.76,37100.0,19.6829,19.6829,19.6535,19.6535,37100.0
2012-02-22 13:20:00,26.76,26.77,26.72,26.72,38800.0,19.6535,19.6608,19.6241,19.6241,38800.0
2012-02-22 13:25:00,26.72,26.75,26.72,26.72,34600.0,19.6241,19.6461,19.6241,19.6241,34600.0
2012-02-22 13:30:00,26.72,26.73,26.7,26.71,10400.0,19.6241,19.6314,19.6094,19.6168,10400.0
2012-02-22 13:35:00,26.71,26.71,26.69,26.7,15300.0,19.6168,19.6168,19.6021,19.6094,15300.0
2012-02-22 13:40:00,26.7,26.7,26.68,26.68,3400.0,19.6094,19.6094,19.5947,19.5947,3400.0
2012-02-22 13:45:00,26.69,26.69,26.64,26.64,7100.0,19.6021,19.6021,19.5653,19.5653,7100.0
2012-02-22 13:50:00,26.64,26.69,26.64,26.69,10100.0,19.5653,19.6021,19.5653,19.6021,10100.0
2012-02-22 13:55:00,26.68,26.71,26.68,26.7,40500.0,19.5947,19.6168,19.5947,19.6094,40500.0
2012-02-22 14:00:00,26.71,26.71,26.69,26.69,4800.0,19.6168,19.6168,19.6021,19.6021,4800.0
2012-02-22 14:05:00,26.69,26.71,26.69,26.69,11700.0,19.6021,19.6168,19.6021,19.6021,11700.0
2012-02-22 14:10:00,26.69,26.7,26.69,26.69,5800.0,19.6021,19.6094,19.6021,19.6021,5800.0
2012-02-22 14:15:00,26.7,26.72,26.69,26.71,13000.0,19.6094,19.6241,19.6021,19.6168,13000.0
2012-02-22 14:20:00,26.7,26.71,26.69,26.71,22500.0,19.6094,19.6168,19.6021,19.6168,22500.0
2012-02-22 14:25:00,26.71,26.71,26.69,26.7,5800.0,19.6168,19.6168,19.6021,19.6094,5800.0
2012-02-22 14:30:00,26.69,26.7,26.67,26.67,4600.0,19.6021,19.6094,19.5874,19.5874,4600.0
2012-02-22 14:35:00,26.67,26.67,26.63,26.64,19600.0,19.5874,19.5874,19.558,19.5653,19600.0
2012-02-22 14:40:00,26.63,26.65,26.62,26.65,14600.0,19.558,19.5727,19.5507,19.5727,14600.0
2012-02-22 14:45:00,26.65,26.65,26.63,26.63,21300.0,19.5727,19.5727,19.558,19.558,21300.0
2012-02-22 14:50:00,26.64,26.64,26.61,26.61,52800.0,19.5653,19.5653,19.5433,19.5433,52800.0
2012-02-22 14:55:00,26.62,26.62,26.57,26.57,51700.0,19.5507,19.5507,19.5139,19.5139,51700.0
2012-02-22 15:00:00,26.57,26.6,26.54,26.6,20700.0,19.5139,19.536,19.4919,19.536,20700.0
2012-02-22 15:05:00,26.6,26.62,26.59,26.59,28300.0,19.536,19.5507,19.5286,19.5286,28300.0
2012-02-22 15:10:00,26.59,26.66,26.58,26.66,29900.0,19.5286,19.58,19.5213,19.58,29900.0
2012-02-22 15:15:00,26.66,26.66,26.62,26.62,16800.0,19.58,19.58,19.5507,19.5507,16800.0
2012-02-22 15:20:00,26.62,26.66,26.62,26.63,77100.0,19.5507,19.58,19.5507,19.558,77100.0
2012-02-22 15:25:00,26.63,26.64,26.59,26.63,31700.0,19.558,19.5653,19.5286,19.558,31700.0
2012-02-22 15:30:00,26.62,26.63,26.61,26.61,27300.0,19.5507,19.558,19.5433,19.5433,27300.0
2012-02-22 15:35:00,26.62,26.63,26.61,26.63,40700.0,19.5507,19.558,19.5433,19.558,40700.0
2012-02-22 15:40:00,26.63,26.64,26.56,26.6,153700.0,19.558,19.5653,19.5066,19.536,153700.0
2012-02-22 15:45:00,26.61,26.63,26.6,26.63,41400.0,19.5433,19.558,19.536,19.558,41400.0
2012-02-22 15:50:00,26.62,26.63,26.59,26.61,55400.0,19.5507,19.558,19.5286,19.5433,55400.0
2012-02-22 15:55:00,26.61,26.62,26.57,26.58,145700.0,19.5433,19.5507,19.5139,19.5213,145700.0
2012-02-23 09:30:00,26.61,26.61,26.54,26.54,8000.0,19.5433,19.5433,19.4919,19.4919,8000.0
2012-02-23 09:35:00,26.57,26.58,26.52,26.54,33800.0,19.5139,19.5213,19.4772,19.4919,33800.0
2012-02-23 09:40:00,26.54,26.54,26.46,26.46,28900.0,19.4919,19.4919,19.4331,19.4331,28900.0
2012-02-23 09:45:00,26.45,26.53,26.45,26.51,31200.0,19.4258,19.4846,19.4258,19.4699,31200.0
2012-02-23 09:50:00,26.52,26.53,26.48,26.52,15300.0,19.4772,19.4846,19.4478,19.4772,15300.0
2012-02-23 09:55:00,26.52,26.53,26.48,26.49,21100.0,19.4772,19.4846,19.4478,19.4552,21100.0
2012-02-23 10:00:00,26.49,26.55,26.49,26.52,176200.0,19.4552,19.4992,19.4552,19.4772,176200.0
2012-02-23 10:05:00,26.53,26.62,26.52,26.61,25200.0,19.4846,19.5507,19.4772,19.5433,25200.0
2012-02-23 10:10:00,26.61,26.67,26.6,26.65,132300.0,19.5433,19.5874,19.536,19.5727,132300.0
2012-02-23 10:15:00,26.66,26.67,26.63,26.64,71200.0,19.58,19.5874,19.558,19.5653,71200.0
2012-02-23 10:20:00,26.64,26.64,26.6,26.61,55700.0,19.5653,19.5653,19.536,19.5433,55700.0
2012-02-23 10:25:00,26.61,26.7,26.61,26.68,41200.0,19.5433,19.6094,19.5433,19.5947,41200.0
2012-02-23 10:30:00,26.68,26.71,26.67,26.68,30000.0,19.5947,19.6168,19.5874,19.5947,30000.0
2012-02-23 10:35:00,26.68,26.69,26.66,26.67,34500.0,19.5947,19.6021,19.58,19.5874,34500.0
2012-02-23 10:40:00,26.68,26.69,26.67,26.67,33900.0,19.5947,19.6021,19.5874,19.5874,33900.0
2012-02-23 10:45:00,26.67,26.68,26.66,26.66,27900.0,19.5874,19.5947,19.58,19.58,27900.0
2012-02-23 10:50:00,26.66,26.79,26.66,26.79,58900.0,19.58,19.6755,19.58,19.6755,58900.0
2012-02-23 10:55:00,26.78,26.82,26.78,26.82,25500.0,19.6682,19.6975,19.6682,19.6975,25500.0
2012-02-23 11:00:00,26.82,26.85,26.8,26.8,44100.0,19.6975,19.7196,19.6829,19.6829,44100.0
2012-02-23 11:05:00,26.8,26.85,26.8,26.84,36600.0,19.6829,19.7196,19.6829,19.7122,36600.0
2012-02-23 11:10:00,26.85,26.97,26.84,26.95,32900.0,19.7196,19.8077,19.7122,19.793,32900.0
2012-02-23 11:15:00,26.95,26.98,26.92,26.93,37300.0,19.793,19.8151,19.771,19.7783,37300.0
2012-02-23 11:20:00,26.92,26.94,26.92,26.93,22400.0,19.771,19.7857,19.771,19.7783,22400.0
2012-02-23 11:25:00,26.93,26.96,26.91,26.95,66500.0,19.7783,19.8004,19.7636,19.793,66500.0
2012-02-23 11:30:00,26.95,26.96,26.92,26.92,28100.0,19.793,19.8004,19.771,19.771,28100.0
2012-02-23 11:35:00,26.93,26.93,26.9,26.91,28900.0,19.7783,19.7783,19.7563,19.7636,28900.0
2012-02-23 11:40:00,26.91,26.91,26.9,26.9,26500.0,19.7636,19.7636,19.7563,19.7563,26500.0
2012-02-23 11:45:00,26.9,26.91,26.85,26.89,36500.0,19.7563,19.7636,19.7196,19.749,36500.0
2012-02-23 11:50:00,26.88,26.91,26.88,26.91,24600.0,19.7416,19.7636,19.7416,19.7636,24600.0
2012-02-23 11:55:00,26.91,26.91,26.9,26.91,31300.0,19.7636,19.7636,19.7563,19.7636,31300.0
2012-02-23 12:00:00,26.9,26.94,26.89,26.93,40400.0,19.7563,19.7857,19.749,19.7783,40400.0
2012-02-23 12:05:00,26.93,26.98,26.92,26.98,18700.0,19.7783,19.8151,19.771,19.8151,18700.0
2012-02-23 12:10:00,26.99,27.01,26.99,26.99,23800.0,19.8224,19.8371,19.8224,19.8224,23800.0
2012-02-23 12:15:00,27.0,27.0,26.98,26.98,22400.0,19.8297,19.8297,19.8151,19.8151,22400.0
2012-02-23 12:20:00,26.98,27.0,26.98,26.99,31800.0,19.8151,19.8297,19.8151,19.8224,31800.0
2012-02-23 12:25:00,27.0,27.05,27.0,27.04,33500.0,19.8297,19.8665,19.8297,19.8591,33500.0
2012-02-23 12:30:00,27.05,27.16,27.05,27.15,60400.0,19.8665,19.9472,19.8665,19.9399,60400.0
2012-02-23 12:35:00,27.16,27.16,27.14,27.14,13700.0,19.9472,19.9472,19.9326,19.9326,13700.0
2012-02-23 12:40:00,27.15,27.17,27.13,27.14,36800.0,19.9399,19.9546,19.9252,19.9326,36800.0
2012-02-23 12:45:00,27.13,27.14,27.1,27.1,30200.0,19.9252,19.9326,19.9032,19.9032,30200.0
2012-02-23 12:50:00,27.1,27.11,27.05,27.05,30600.0,19.9032,19.9105,19.8665,19.8665,30600.0
2012-02-23 12:55:00,27.05,27.07,27.03,27.06,22700.0,19.8665,19.8811,19.8518,19.8738,22700.0
2012-02-23 13:00:00,27.07,27.07,27.03,27.03,19900.0,19.8811,19.8811,19.8518,19.8518,19900.0
2012-02-23 13:05:00,27.04,27.04,26.97,26.97,41500.0,19.8591,19.8591,19.8077,19.8077,41500.0
2012-02-23 13:10:00,26.97,26.98,26.96,26.98,24300.0,19.8077,19.8151,19.8004,19.8151,24300.0
2012-02-23 13:15:00,26.97,27.02,26.96,27.02,28600.0,19.8077,19.8444,19.8004,19.8444,28600.0
2012-02-23 13:20:00,27.01,27.02,27.01,27.02,21100.0,19.8371,19.8444,19.8371,19.8444,21100.0
2012-02-23 13:25:00,27.01,27.04,27.01,27.01,26300.0,19.8371,19.8591,19.8371,19.8371,26300.0
2012-02-23 13:30:00,27.01,27.03,26.97,26.98,28900.0,19.8371,19.8518,19.8077,19.8151,28900.0
2012-02-23 13:35:00,26.99,27.0,26.97,26.99,20500.0,19.8224,19.8297,19.8077,19.8224,20500.0
2012-02-23 13:40:00,27.0,27.06,27.0,27.05,50200.0,19.8297,19.8738,19.8297,19.8665,50200.0
2012-02-23 13:45:00,27.06,27.08,27.06,27.07,26500.0,19.8738,19.8885,19.8738,19.8811,26500.0
2012-02-23 13:50:00,27.07,27.11,27.06,27.1,35400.0,19.8811,19.9105,19.8738,19.9032,35400.0
2012-02-23 13:55:00,27.1,27.11,27.05,27.05,49500.0,19.9032,19.9105,19.8665,19.8665,49500.0
2012-02-23 14:00:00,27.06,27.08,27.01,27.03,47800.0,19.8738,19.8885,19.8371,19.8518,47800.0
2012-02-23 14:05:00,27.03,27.07,27.01,27.07,40500.0,19.8518,19.8811,19.8371,19.8811,40500.0
2012-02-23 14:10:00,27.06,27.08,27.06,27.08,28400.0,19.8738,19.8885,19.8738,19.8885,28400.0
2012-02-23 14:15:00,27.08,27.1,27.07,27.1,37400.0,19.8885,19.9032,19.8811,19.9032,37400.0
2012-02-23 14:20:00,27.09,27.11,27.08,27.08,23700.0,19.8958,19.9105,19.8885,19.8885,23700.0
2012-02-23 14:25:00,27.09,27.1,27.08,27.08,34900.0,19.8958,19.9032,19.8885,19.8885,34900.0
2012-02-23 14:30:00,27.09,27.1,27.08,27.09,40800.0,19.8958,19.9032,19.8885,19.8958,40800.0
2012-02-23 14:35:00,27.09,27.12,27.08,27.11,45900.0,19.8958,19.9179,19.8885,19.9105,45900.0
2012-02-23 14:40:00,27.11,27.13,27.07,27.09,61600.0,19.9105,19.9252,19.8811,19.8958,61600.0
2012-02-23 14:45:00,27.09,27.1,27.07,27.08,69200.0,19.8958,19.9032,19.8811,19.8885,69200.0
2012-02-23 14:50:00,27.07,27.1,27.07,27.09,32600.0,19.8811,19.9032,19.8811,19.8958,32600.0
2012-02-23 14:55:00,27.09,27.1,27.08,27.09,18000.0,19.8958,19.9032,19.8885,19.8958,18000.0
2012-02-23 15:00:00,27.09,27.1,27.07,27.09,81100.0,19.8958,19.9032,19.8811,19.8958,81100.0
2012-02-23 15:05:00,27.08,27.1,27.08,27.1,39700.0,19.8885,19.9032,19.8885,19.9032,39700.0
2012-02-23 15:10:00,27.1,27.12,27.09,27.1,107600.0,19.9032,19.9179,19.8958,19.9032,107600.0
2012-02-23 15:15:00,27.09,27.12,27.09,27.11,33300.0,19.8958,19.9179,19.8958,19.9105,33300.0
2012-02-23 15:20:00,27.11,27.11,27.08,27.09,35800.0,19.9105,19.9105,19.8885,19.8958,35800.0
2012-02-23 15:25:00,27.09,27.1,27.06,27.07,36500.0,19.8958,19.9032,19.8738,19.8811,36500.0
2012-02-23 15:30:00,27.08,27.11,27.05,27.06,36600.0,19.8885,19.9105,19.8665,19.8738,36600.0
2012-02-23 15:35:00,27.06,27.08,27.04,27.06,55000.0,19.8738,19.8885,19.8591,19.8738,55000.0
2012-02-23 15:40:00,27.06,27.09,27.04,27.05,60700.0,19.8738,19.8958,19.8591,19.8665,60700.0
2012-02-23 15:45:00,27.05,27.09,27.05,27.09,43300.0,19.8665,19.8958,19.8665,19.8958,43300.0
2012-02-23 15:50:00,27.09,27.1,27.08,27.09,58800.0,19.8958,19.9032,19.8885,19.8958,58800.0
2012-02-23 15:55:00,27.1,27.13,27.09,27.13,133500.0,19.9032,19.9252,19.8958,19.9252,133500.0
2012-02-24 09:30:00,27.11,27.11,27.04,27.04,12300.0,19.9105,19.9105,19.8591,19.8591,12300.0
2012-02-24 09:35:00,27.03,27.05,27.01,27.02,12000.0,19.8518,19.8665,19.8371,19.8444,12000.0
2012-02-24 09:40:00,27.01,27.02,26.9,26.92,32800.0,19.8371,19.8444,19.7563,19.771,32800.0
2012-02-24 09:45:00,26.92,27.0,26.92,27.0,11500.0,19.771,19.8297,19.771,19.8297,11500.0
2012-02-24 09:50:00,26.99,27.06,26.99,27.04,10100.0,19.8224,19.8738,19.8224,19.8591,10100.0
2012-02-24 09:55:00,27.0,27.02,26.99,27.02,5300.0,19.8297,19.8444,19.8224,19.8444,5300.0
2012-02-24 10:00:00,27.02,27.03,26.98,27.0,7400.0,19.8444,19.8518,19.8151,19.8297,7400.0
2012-02-24 10:05:00,27.01,27.06,27.01,27.03,6300.0,19.8371,19.8738,19.8371,19.8518,6300.0
2012-02-24 10:10:00,27.04,27.05,27.02,27.02,9600.0,19.8591,19.8665,19.8444,19.8444,9600.0
2012-02-24 10:15:00,27.03,27.03,26.97,26.97,15000.0,19.8518,19.8518,19.8077,19.8077,15000.0
2012-02-24 10:20:00,26.97,26.98,26.88,26.89,17500.0,19.8077,19.8151,19.7416,19.749,17500.0
2012-02-24 10:25:00,26.88,26.9,26.85,26.9,61000.0,19.7416,19.7563,19.7196,19.7563,61000.0
2012-02-24 10:30:00,26.89,26.93,26.88,26.89,77600.0,19.749,19.7783,19.7416,19.749,77600.0
2012-02-24 10:35:00,26.89,26.9,26.86,26.9,40800.0,19.749,19.7563,19.7269,19.7563,40800.0
2012-02-24 10:40:00,26.9,26.94,26.89,26.92,5900.0,19.7563,19.7857,19.749,19.771,5900.0
2012-02-24 10:45:00,26.92,26.92,26.87,26.91,14800.0,19.771,19.771,19.7343,19.7636,14800.0
2012-02-24 10:50:00,26.9,26.9,26.83,26.83,15300.0,19.7563,19.7563,19.7049,19.7049,15300.0
2012-02-24 10:55:00,26.83,26.84,26.82,26.83,14200.0,19.7049,19.7122,19.6975,19.7049,14200.0
2012-02-24 11:00:00,26.83,26.93,26.83,26.93,22800.0,19.7049,19.7783,19.7049,19.7783,22800.0
2012-02-24 11:05:00,26.93,26.93,26.9,26.92,4200.0,19.7783,19.7783,19.7563,19.771,4200.0
2012-02-24 11:10:00,26.91,26.91,26.89,26.9,19300.0,19.7636,19.7636,19.749,19.7563,19300.0
2012-02-24 11:15:00,26.9,26.92,26.9,26.92,22200.0,19.7563,19.771,19.7563,19.771,22200.0
2012-02-24 11:20:00,26.92,26.93,26.92,26.92,2000.0,19.771,19.7783,19.771,19.771,2000.0
2012-02-24 11:25:00,26.92,26.94,26.92,26.94,11400.0,19.771,19.7857,19.771,19.7857,11400.0
2012-02-24 11:30:00,26.94,26.94,26.92,26.93,20500.0,19.7857,19.7857,19.771,19.7783,20500.0
2012-02-24 11:35:00,26.93,26.97,26.93,26.97,25400.0,19.7783,19.8077,19.7783,19.8077,25400.0
2012-02-24 11:40:00,26.96,26.97,26.95,26.96,63800.0,19.8004,19.8077,19.793,19.8004,63800.0
2012-02-24 11:45:00,26.96,26.99,26.96,26.99,59200.0,19.8004,19.8224,19.8004,19.8224,59200.0
2012-02-24 11:50:00,26.99,27.05,26.99,27.05,26400.0,19.8224,19.8665,19.8224,19.8665,26400.0
2012-02-24 11:55:00,27.05,27.06,27.04,27.06,11600.0,19.8665,19.8738,19.8591,19.8738,11600.0
2012-02-24 12:00:00,27.06,27.07,27.06,27.07,10700.0,19.8738,19.8811,19.8738,19.8811,10700.0
2012-02-24 12:05:00,27.07,27.07,27.06,27.07,8300.0,19.8811,19.8811,19.8738,19.8811,8300.0
2012-02-24 12:10:00,27.07,27.08,27.04,27.08,90000.0,19.8811,19.8885,19.8591,19.8885,90000.0
2012-02-24 12:15:00,27.07,27.08,27.05,27.06,29700.0,19.8811,19.8885,19.8665,19.8738,29700.0
2012-02-24 12:20:00,27.06,27.08,27.05,27.08,32600.0,19.8738,19.8885,19.8665,19.8885,32600.0
2012-02-24 12:25:00,27.08,27.08,27.05,27.07,7000.0,19.8885,19.8885,19.8665,19.8811,7000.0
2012-02-24 12:30:00,27.07,27.09,27.05,27.08,27200.0,19.8811,19.8958,19.8665,19.8885,27200.0
2012-02-24 12:35:00,27.07,27.08,27.04,27.05,31000.0,19.8811,19.8885,19.8591,19.8665,31000.0
2012-02-24 12:40:00,27.05,27.06,27.04,27.06,21900.0,19.8665,19.8738,19.8591,19.8738,21900.0
2012-02-24 12:45:00,27.06,27.06,27.05,27.06,15100.0,19.8738,19.8738,19.8665,19.8738,15100.0
2012-02-24 12:50:00,27.06,27.06,27.03,27.04,11200.0,19.8738,19.8738,19.8518,19.8591,11200.0
2012-02-24 12:55:00,27.04,27.04,27.0,27.01,35700.0,19.8591,19.8591,19.8297,19.8371,35700.0
2012-02-24 13:00:00,27.01,27.04,27.01,27.03,51900.0,19.8371,19.8591,19.8371,19.8518,51900.0
2012-02-24 13:05:00,27.03,27.04,27.02,27.04,17500.0,19.8518,19.8591,19.8444,19.8591,17500.0
2012-02-24 13:10:00,27.04,27.04,27.02,27.03,24300.0,19.8591,19.8591,19.8444,19.8518,24300.0
2012-02-24 13:15:00,27.02,27.02,27.0,27.02,12400.0,19.8444,19.8444,19.8297,19.8444,12400.0
2012-02-24 13:20:00,27.02,27.02,26.99,27.0,31700.0,19.8444,19.8444,19.8224,19.8297,31700.0
2012-02-24 13:25:00,27.0,27.0,26.94,26.95,39100.0,19.8297,19.8297,19.7857,19.793,39100.0
2012-02-24 13:30:00,26.95,26.96,26.93,26.95,101700.0,19.793,19.8004,19.7783,19.793,101700.0
2012-02-24 13:35:00,26.94,26.95,26.93,26.94,39100.0,19.7857,19.793,19.7783,19.7857,39100.0
2012-02-24 13:40:00,26.94,26.95,26.94,26.94,46100.0,19.7857,19.793,19.7857,19.7857,46100.0
2012-02-24 13:45:00,26.95,26.97,26.93,26.93,75000.0,19.793,19.8077,19.7783,19.7783,75000.0
2012-02-24 13:50:00,26.93,26.95,26.93,26.93,29500.0,19.7783,19.793,19.7783,19.7783,29500.0
2012-02-24 13:55:00,26.94,26.96,26.94,26.96,17200.0,19.7857,19.8004,19.7857,19.8004,17200.0
2012-02-24 14:00:00,26.95,26.96,26.95,26.96,6100.0,19.793,19.8004,19.793,19.8004,6100.0
2012-02-24 14:05:00,26.96,26.96,26.93,26.94,1100.0,19.8004,19.8004,19.7783,19.7857,1100.0
2012-02-24 14:10:00,26.95,26.95,26.94,26.95,1300.0,19.793,19.793,19.7857,19.793,1300.0
2012-02-24 14:15:00,26.94,26.95,26.91,26.92,16300.0,19.7857,19.793,19.7636,19.771,16300.0
2012-02-24 14:20:00,26.91,26.91,26.89,26.89,1900.0,19.7636,19.7636,19.749,19.749,1900.0
2012-02-24 14:25:00,26.88,26.89,26.86,26.86,15000.0,19.7416,19.749,19.7269,19.7269,15000.0
2012-02-24 14:30:00,26.86,26.86,26.78,26.81,71200.0,19.7269,19.7269,19.6682,19.6902,71200.0
2012-02-24 14:35:00,26.81,26.82,26.79,26.81,247600.0,19.6902,19.6975,19.6755,19.6902,247600.0
2012-02-24 14:40:00,26.8,26.81,26.78,26.8,35600.0,19.6829,19.6902,19.6682,19.6829,35600.0
2012-02-24 14:45:00,26.8,26.82,26.79,26.82,11200.0,19.6829,19.6975,19.6755,19.6975,11200.0
2012-02-24 14:50:00,26.82,26.82,26.79,26.8,3800.0,19.6975,19.6975,19.6755,19.6829,3800.0
2012-02-24 14:55:00,26.79,26.8,26.78,26.8,14900.0,19.6755,19.6829,19.6682,19.6829,14900.0
2012-02-24 15:00:00,26.8,26.83,26.8,26.81,18200.0,19.6829,19.7049,19.6829,19.6902,18200.0
2012-02-24 15:05:00,26.8,26.83,26.8,26.83,16300.0,19.6829,19.7049,19.6829,19.7049,16300.0
2012-02-24 15:10:00,26.83,26.83,26.81,26.82,17200.0,19.7049,19.7049,19.6902,19.6975,17200.0
2012-02-24 15:15:00,26.82,26.85,26.81,26.84,17900.0,19.6975,19.7196,19.6902,19.7122,17900.0
2012-02-24 15:20:00,26.85,26.87,26.84,26.87,13600.0,19.7196,19.7343,19.7122,19.7343,13600.0
2012-02-24 15:25:00,26.86,26.86,26.85,26.85,11100.0,19.7269,19.7269,19.7196,19.7196,11100.0
2012-02-24 15:30:00,26.86,26.86,26.83,26.84,30100.0,19.7269,19.7269,19.7049,19.7122,30100.0
2012-02-24 15:35:00,26.84,26.88,26.84,26.88,46300.0,19.7122,19.7416,19.7122,19.7416,46300.0
2012-02-24 15:40:00,26.88,26.89,26.86,26.88,56700.0,19.7416,19.749,19.7269,19.7416,56700.0
2012-02-24 15:45:00,26.89,26.89,26.86,26.88,46500.0,19.749,19.749,19.7269,19.7416,46500.0
2012-02-24 15:50:00,26.87,26.9,26.86,26.89,61900.0,19.7343,19.7563,19.7269,19.749,61900.0
2012-02-24 15:55:00,26.89,26.9,26.88,26.9,100700.0,19.749,19.7563,19.7416,19.7563,100700.0
2012-02-27 09:30:00,26.63,26.76,26.55,26.57,93800.0,19.558,19.6535,19.4992,19.5139,93800.0
2012-02-27 09:35:00,26.56,26.65,26.54,26.6,24000.0,19.5066,19.5727,19.4919,19.536,24000.0
2012-02-27 09:40:00,26.6,26.63,26.52,26.58,42100.0,19.536,19.558,19.4772,19.5213,42100.0
2012-02-27 09:45:00,26.57,26.63,26.56,26.57,42700.0,19.5139,19.558,19.5066,19.5139,42700.0
2012-02-27 09:50:00,26.57,26.67,26.57,26.65,15300.0,19.5139,19.5874,19.5139,19.5727,15300.0
2012-02-27 09:55:00,26.66,26.71,26.65,26.71,20500.0,19.58,19.6168,19.5727,19.6168,20500.0
2012-02-27 10:00:00,26.68,26.72,26.68,26.71,10900.0,19.5947,19.6241,19.5947,19.6168,10900.0
2012-02-27 10:05:00,26.72,26.76,26.72,26.75,30800.0,19.6241,19.6535,19.6241,19.6461,30800.0
2012-02-27 10:10:00,26.75,26.81,26.75,26.8,9500.0,19.6461,19.6902,19.6461,19.6829,9500.0
2012-02-27 10:15:00,26.79,26.82,26.75,26.8,36300.0,19.6755,19.6975,19.6461,19.6829,36300.0
2012-02-27 10:20:00,26.8,26.81,26.77,26.78,14900.0,19.6829,19.6902,19.6608,19.6682,14900.0
2012-02-27 10:25:00,26.78,26.8,26.77,26.8,16700.0,19.6682,19.6829,19.6608,19.6829,16700.0
2012-02-27 10:30:00,26.8,26.81,26.76,26.77,6400.0,19.6829,19.6902,19.6535,19.6608,6400.0
2012-02-27 10:35:00,26.77,26.83,26.77,26.82,12300.0,19.6608,19.7049,19.6608,19.6975,12300.0
2012-02-27 10:40:00,26.82,26.95,26.82,26.94,28600.0,19.6975,19.793,19.6975,19.7857,28600.0
2012-02-27 10:45:00,26.94,26.98,26.89,26.9,67400.0,19.7857,19.8151,19.749,19.7563,67400.0
2012-02-27 10:50:00,26.9,26.93,26.9,26.92,10800.0,19.7563,19.7783,19.7563,19.771,10800.0
2012-02-27 10:55:00,26.92,26.94,26.89,26.9,5500.0,19.771,19.7857,19.749,19.7563,5500.0
2012-02-27 11:00:00,26.9,26.96,26.9,26.95,27600.0,19.7563,19.8004,19.7563,19.793,27600.0
2012-02-27 11:05:00,26.94,27.0,26.93,27.0,11900.0,19.7857,19.8297,19.7783,19.8297,11900.0
2012-02-27 11:10:00,26.99,27.01,26.98,26.99,4000.0,19.8224,19.8371,19.8151,19.8224,4000.0
2012-02-27 11:15:00,27.0,27.06,27.0,27.04,17300.0,19.8297,19.8738,19.8297,19.8591,17300.0
2012-02-27 11:20:00,27.04,27.13,27.04,27.12,18300.0,19.8591,19.9252,19.8591,19.9179,18300.0
2012-02-27 11:25:00,27.11,27.11,27.02,27.04,69900.0,19.9105,19.9105,19.8444,19.8591,69900.0
2012-02-27 11:30:00,27.06,27.06,27.04,27.06,4000.0,19.8738,19.8738,19.8591,19.8738,4000.0
2012-02-27 11:35:00,27.06,27.09,27.06,27.08,4700.0,19.8738,19.8958,19.8738,19.8885,4700.0
2012-02-27 11:40:00,27.08,27.11,27.06,27.06,9100.0,19.8885,19.9105,19.8738,19.8738,9100.0
2012-02-27 11:45:00,27.06,27.09,27.04,27.07,5800.0,19.8738,19.8958,19.8591,19.8811,5800.0
2012-02-27 11:50:00,27.07,27.1,27.07,27.08,6100.0,19.8811,19.9032,19.8811,19.8885,6100.0
2012-02-27 11:55:00,27.09,27.1,27.08,27.1,4000.0,19.8958,19.9032,19.8885,19.9032,4000.0
2012-02-27 12:00:00,27.11,27.14,27.11,27.13,14400.0,19.9105,19.9326,19.9105,19.9252,14400.0
2012-02-27 12:05:00,27.13,27.16,27.11,27.11,19400.0,19.9252,19.9472,19.9105,19.9105,19400.0
2012-02-27 12:10:00,27.12,27.13,27.12,27.13,7200.0,19.9179,19.9252,19.9179,19.9252,7200.0
2012-02-27 12:15:00,27.12,27.12,27.11,27.11,4700.0,19.9179,19.9179,19.9105,19.9105,4700.0
2012-02-27 12:20:00,27.11,27.11,27.08,27.09,18000.0,19.9105,19.9105,19.8885,19.8958,18000.0
2012-02-27 12:25:00,27.08,27.08,27.08,27.08,500.0,19.8885,19.8885,19.8885,19.8885,500.0
2012-02-27 12:30:00,27.09,27.1,27.09,27.09,2700.0,19.8958,19.9032,19.8958,19.8958,2700.0
2012-02-27 12:35:00,27.1,27.14,27.09,27.12,10200.0,19.9032,19.9326,19.8958,19.9179,10200.0
2012-02-27 12:40:00,27.13,27.15,27.12,27.14,65600.0,19.9252,19.9399,19.9179,19.9326,65600.0
2012-02-27 12:45:00,27.13,27.16,27.13,27.16,1300.0,19.9252,19.9472,19.9252,19.9472,1300.0
2012-02-27 12:50:00,27.17,27.25,27.17,27.19,25000.0,19.9546,20.0133,19.9546,19.9693,25000.0
2012-02-27 12:55:00,27.18,27.18,27.15,27.17,5400.0,19.9619,19.9619,19.9399,19.9546,5400.0
2012-02-27 13:00:00,27.16,27.16,27.15,27.15,24100.0,19.9472,19.9472,19.9399,19.9399,24100.0
2012-02-27 13:05:00,27.12,27.13,27.11,27.13,2700.0,19.9179,19.9252,19.9105,19.9252,2700.0
2012-02-27 13:10:00,27.12,27.14,27.1,27.1,37500.0,19.9179,19.9326,19.9032,19.9032,37500.0
2012-02-27 13:15:00,27.1,27.11,27.09,27.09,2700.0,19.9032,19.9105,19.8958,19.8958,2700.0
2012-02-27 13:20:00,27.09,27.12,27.09,27.11,24100.0,19.8958,19.9179,19.8958,19.9105,24100.0
2012-02-27 13:25:00,27.1,27.11,27.08,27.08,20700.0,19.9032,19.9105,19.8885,19.8885,20700.0
2012-02-27 13:30:00,27.09,27.09,27.08,27.09,3200.0,19.8958,19.8958,19.8885,19.8958,3200.0
2012-02-27 13:35:00,27.1,27.12,27.1,27.12,11300.0,19.9032,19.9179,19.9032,19.9179,11300.0
2012-02-27 13:40:00,27.13,27.16,27.12,27.16,25100.0,19.9252,19.9472,19.9179,19.9472,25100.0
2012-02-27 13:45:00,27.16,27.16,27.11,27.12,21300.0,19.9472,19.9472,19.9105,19.9179,21300.0
2012-02-27 13:50:00,27.12,27.14,27.06,27.07,13100.0,19.9179,19.9326,19.8738,19.8811,13100.0
2012-02-27 13:55:00,27.08,27.08,27.06,27.08,4300.0,19.8885,19.8885,19.8738,19.8885,4300.0
2012-02-27 14:00:00,27.08,27.13,27.08,27.12,10100.0,19.8885,19.9252,19.8885,19.9179,10100.0
2012-02-27 14:05:00,27.13,27.13,27.12,27.13,3100.0,19.9252,19.9252,19.9179,19.9252,3100.0
2012-02-27 14:10:00,27.13,27.14,27.12,27.12,5600.0,19.9252,19.9326,19.9179,19.9179,5600.0
2012-02-27 14:15:00,27.12,27.12,27.11,27.11,1000.0,19.9179,19.9179,19.9105,19.9105,1000.0
2012-02-27 14:20:00,27.11,27.12,27.09,27.09,49100.0,19.9105,19.9179,19.8958,19.8958,49100.0
2012-02-27 14:25:00,27.1,27.1,27.09,27.1,3300.0,19.9032,19.9032,19.8958,19.9032,3300.0
2012-02-27 14:30:00,27.09,27.09,27.08,27.09,11600.0,19.8958,19.8958,19.8885,19.8958,11600.0
2012-02-27 14:35:00,27.09,27.1,27.08,27.08,12400.0,19.8958,19.9032,19.8885,19.8885,12400.0
2012-02-27 14:40:00,27.08,27.09,27.07,27.09,63800.0,19.8885,19.8958,19.8811,19.8958,63800.0
2012-02-27 14:45:00,27.09,27.09,27.07,27.08,26100.0,19.8958,19.8958,19.8811,19.8885,26100.0
2012-02-27 14:50:00,27.08,27.08,27.07,27.07,30200.0,19.8885,19.8885,19.8811,19.8811,30200.0
2012-02-27 14:55:00,27.07,27.08,27.05,27.05,73200.0,19.8811,19.8885,19.8665,19.8665,73200.0
2012-02-27 15:00:00,27.05,27.12,27.05,27.09,103900.0,19.8665,19.9179,19.8665,19.8958,103900.0
2012-02-27 15:05:00,27.09,27.11,27.08,27.1,6300.0,19.8958,19.9105,19.8885,19.9032,6300.0
2012-02-27 15:10:00,27.1,27.1,27.05,27.05,35800.0,19.9032,19.9032,19.8665,19.8665,35800.0
2012-02-27 15:15:00,27.05,27.07,27.02,27.06,32000.0,19.8665,19.8811,19.8444,19.8738,32000.0
2012-02-27 15:20:00,27.07,27.07,27.02,27.04,96300.0,19.8811,19.8811,19.8444,19.8591,96300.0
2012-02-27 15:25:00,27.03,27.06,27.03,27.05,50700.0,19.8518,19.8738,19.8518,19.8665,50700.0
2012-02-27 15:30:00,27.05,27.09,27.05,27.08,75800.0,19.8665,19.8958,19.8665,19.8885,75800.0
2012-02-27 15:35:00,27.08,27.14,27.08,27.1,61700.0,19.8885,19.9326,19.8885,19.9032,61700.0
2012-02-27 15:40:00,27.11,27.14,27.09,27.13,15800.0,19.9105,19.9326,19.8958,19.9252,15800.0
2012-02-27 15:45:00,27.13,27.13,27.08,27.11,31600.0,19.9252,19.9252,19.8885,19.9105,31600.0
2012-02-27 15:50:00,27.11,27.15,27.11,27.12,76600.0,19.9105,19.9399,19.9105,19.9179,76600.0
2012-02-27 15:55:00,27.11,27.13,27.09,27.09,60000.0,19.9105,19.9252,19.8958,19.8958,60000.0
2012-02-28 09:30:00,27.09,27.09,26.95,26.95,2600.0,19.8958,19.8958,19.793,19.793,2600.0
2012-02-28 09:35:00,26.96,27.05,26.96,27.05,2600.0,19.8004,19.8665,19.8004,19.8665,2600.0
2012-02-28 09:40:00,27.06,27.07,26.89,26.9,16500.0,19.8738,19.8811,19.749,19.7563,16500.0
2012-02-28 09:45:00,26.88,26.98,26.85,26.96,13200.0,19.7416,19.8151,19.7196,19.8004,13200.0
2012-02-28 09:50:00,26.96,27.05,26.96,27.02,18400.0,19.8004,19.8665,19.8004,19.8444,18400.0
2012-02-28 09:55:00,27.02,27.05,26.97,27.05,22000.0,19.8444,19.8665,19.8077,19.8665,22000.0
2012-02-28 10:00:00,27.04,27.12,27.03,27.1,28200.0,19.8591,19.9179,19.8518,19.9032,28200.0
2012-02-28 10:05:00,27.11,27.13,26.98,26.98,97300.0,19.9105,19.9252,19.8151,19.8151,97300.0
2012-02-28 10:10:00,26.98,27.01,26.92,26.97,71800.0,19.8151,19.8371,19.771,19.8077,71800.0
2012-02-28 10:15:00,26.98,27.01,26.94,26.99,11200.0,19.8151,19.8371,19.7857,19.8224,11200.0
2012-02-28 10:20:00,26.98,27.01,26.96,26.96,5100.0,19.8151,19.8371,19.8004,19.8004,5100.0
2012-02-28 10:25:00,26.96,27.02,26.96,27.01,16100.0,19.8004,19.8444,19.8004,19.8371,16100.0
2012-02-28 10:30:00,27.02,27.12,27.02,27.11,20300.0,19.8444,19.9179,19.8444,19.9105,20300.0
2012-02-28 10:35:00,27.12,27.14,27.11,27.11,43500.0,19.9179,19.9326,19.9105,19.9105,43500.0
2012-02-28 10:40:00,27.12,27.16,27.09,27.15,22700.0,19.9179,19.9472,19.8958,19.9399,22700.0
2012-02-28 10:45:00,27.16,27.17,27.12,27.12,8200.0,19.9472,19.9546,19.9179,19.9179,8200.0
2012-02-28 10:50:00,27.13,27.14,27.1,27.13,14600.0,19.9252,19.9326,19.9032,19.9252,14600.0
2012-02-28 10:55:00,27.13,27.18,27.11,27.18,9000.0,19.9252,19.9619,19.9105,19.9619,9000.0
2012-02-28 11:00:00,27.19,27.21,27.14,27.16,24100.0,19.9693,19.984,19.9326,19.9472,24100.0
2012-02-28 11:05:00,27.16,27.22,27.13,27.2,17300.0,19.9472,19.9913,19.9252,19.9766,17300.0
2012-02-28 11:10:00,27.21,27.22,27.18,27.18,13100.0,19.984,19.9913,19.9619,19.9619,13100.0
2012-02-28 11:15:00,27.18,27.2,27.16,27.18,50900.0,19.9619,19.9766,19.9472,19.9619,50900.0
2012-02-28 11:20:00,27.19,27.22,27.19,27.22,25000.0,19.9693,19.9913,19.9693,19.9913,25000.0
2012-02-28 11:25:00,27.23,27.23,27.17,27.19,70900.0,19.9987,19.9987,19.9546,19.9693,70900.0
2012-02-28 11:30:00,27.19,27.19,27.15,27.16,24700.0,19.9693,19.9693,19.9399,19.9472,24700.0
2012-02-28 11:35:00,27.17,27.17,27.13,27.14,4700.0,19.9546,19.9546,19.9252,19.9326,4700.0
2012-02-28 11:40:00,27.14,27.14,27.08,27.1,22700.0,19.9326,19.9326,19.8885,19.9032,22700.0
2012-02-28 11:45:00,27.1,27.11,27.09,27.1,8300.0,19.9032,19.9105,19.8958,19.9032,8300.0
2012-02-28 11:50:00,27.11,27.11,27.07,27.11,7700.0,19.9105,19.9105,19.8811,19.9105,7700.0
2012-02-28 11:55:00,27.12,27.18,27.12,27.16,46700.0,19.9179,19.9619,19.9179,19.9472,46700.0
2012-02-28 12:00:00,27.16,27.18,27.16,27.16,6700.0,19.9472,19.9619,19.9472,19.9472,6700.0
2012-02-28 12:05:00,27.15,27.15,27.12,27.12,12600.0,19.9399,19.9399,19.9179,19.9179,12600.0
2012-02-28 12:10:00,27.12,27.13,27.11,27.11,10800.0,19.9179,19.9252,19.9105,19.9105,10800.0
2012-02-28 12:15:00,27.11,27.11,27.08,27.08,7600.0,19.9105,19.9105,19.8885,19.8885,7600.0
2012-02-28 12:20:00,27.08,27.09,27.08,27.08,2900.0,19.8885,19.8958,19.8885,19.8885,2900.0
2012-02-28 12:25:00,27.09,27.09,27.05,27.05,6500.0,19.8958,19.8958,19.8665,19.8665,6500.0
2012-02-28 12:30:00,27.05,27.08,27.05,27.06,6500.0,19.8665,19.8885,19.8665,19.8738,6500.0
2012-02-28 12:35:00,27.07,27.07,27.04,27.07,17600.0,19.8811,19.8811,19.8591,19.8811,17600.0
2012-02-28 12:40:00,27.06,27.06,27.05,27.05,900.0,19.8738,19.8738,19.8665,19.8665,900.0
2012-02-28 12:45:00,27.06,27.15,27.05,27.14,85200.0,19.8738,19.9399,19.8665,19.9326,85200.0
2012-02-28 12:50:00,27.15,27.15,27.14,27.15,7900.0,19.9399,19.9399,19.9326,19.9399,7900.0
2012-02-28 12:55:00,27.16,27.17,27.15,27.15,20800.0,19.9472,19.9546,19.9399,19.9399,20800.0
2012-02-28 13:00:00,27.16,27.16,27.13,27.15,9100.0,19.9472,19.9472,19.9252,19.9399,9100.0
2012-02-28 13:05:00,27.15,27.17,27.11,27.11,36000.0,19.9399,19.9546,19.9105,19.9105,36000.0
2012-02-28 13:10:00,27.11,27.12,27.11,27.12,5800.0,19.9105,19.9179,19.9105,19.9179,5800.0
2012-02-28 13:15:00,27.11,27.12,27.11,27.11,8500.0,19.9105,19.9179,19.9105,19.9105,8500.0
2012-02-28 13:20:00,27.12,27.12,27.11,27.11,3000.0,19.9179,19.9179,19.9105,19.9105,3000.0
2012-02-28 13:25:00,27.11,27.11,27.1,27.1,3800.0,19.9105,19.9105,19.9032,19.9032,3800.0
2012-02-28 13:30:00,27.09,27.1,27.07,27.09,33800.0,19.8958,19.9032,19.8811,19.8958,33800.0
2012-02-28 13:35:00,27.08,27.09,27.08,27.08,40100.0,19.8885,19.8958,19.8885,19.8885,40100.0
2012-02-28 13:40:00,27.09,27.1,27.08,27.09,30300.0,19.8958,19.9032,19.8885,19.8958,30300.0
2012-02-28 13:45:00,27.1,27.1,27.02,27.02,52700.0,19.9032,19.9032,19.8444,19.8444,52700.0
2012-02-28 13:50:00,27.01,27.05,26.98,26.98,31300.0,19.8371,19.8665,19.8151,19.8151,31300.0
2012-02-28 13:55:00,26.98,27.02,26.95,27.01,21700.0,19.8151,19.8444,19.793,19.8371,21700.0
2012-02-28 14:00:00,27.0,27.03,26.98,27.0,8700.0,19.8297,19.8518,19.8151,19.8297,8700.0
2012-02-28 14:05:00,27.0,27.01,26.99,26.99,9200.0,19.8297,19.8371,19.8224,19.8224,9200.0
2012-02-28 14:10:00,27.0,27.01,26.96,26.98,25600.0,19.8297,19.8371,19.8004,19.8151,25600.0
2012-02-28 14:15:00,26.97,27.01,26.97,27.0,4500.0,19.8077,19.8371,19.8077,19.8297,4500.0
2012-02-28 14:20:00,27.01,27.01,26.99,26.99,4300.0,19.8371,19.8371,19.8224,19.8224,4300.0
2012-02-28 14:25:00,27.0,27.0,26.94,26.95,34800.0,19.8297,19.8297,19.7857,19.793,34800.0
2012-02-28 14:30:00,26.95,27.0,26.91,26.91,66100.0,19.793,19.8297,19.7636,19.7636,66100.0
2012-02-28 14:35:00,27.0,27.01,26.99,27.01,8200.0,19.8297,19.8371,19.8224,19.8371,8200.0
2012-02-28 14:40:00,27.02,27.02,27.0,27.01,8200.0,19.8444,19.8444,19.8297,19.8371,8200.0
2012-02-28 14:45:00,27.01,27.03,27.01,27.02,5400.0,19.8371,19.8518,19.8371,19.8444,5400.0
2012-02-28 14:50:00,27.02,27.04,27.0,27.01,27500.0,19.8444,19.8591,19.8297,19.8371,27500.0
2012-02-28 14:55:00,27.0,27.02,26.99,26.99,6900.0,19.8297,19.8444,19.8224,19.8224,6900.0
2012-02-28 15:00:00,27.0,27.0,26.99,26.99,4000.0,19.8297,19.8297,19.8224,19.8224,4000.0
2012-02-28 15:05:00,27.0,27.0,26.97,26.98,10400.0,19.8297,19.8297,19.8077,19.8151,10400.0
2012-02-28 15:10:00,26.98,26.98,26.93,26.97,28000.0,19.8151,19.8151,19.7783,19.8077,28000.0
2012-02-28 15:15:00,26.97,27.05,26.97,27.05,114400.0,19.8077,19.8665,19.8077,19.8665,114400.0
2012-02-28 15:20:00,27.04,27.06,27.02,27.02,22900.0,19.8591,19.8738,19.8444,19.8444,22900.0
2012-02-28 15:25:00,27.02,27.02,27.0,27.0,7900.0,19.8444,19.8444,19.8297,19.8297,7900.0
2012-02-28 15:30:00,27.01,27.01,26.99,26.99,38600.0,19.8371,19.8371,19.8224,19.8224,38600.0
2012-02-28 15:35:00,26.99,27.01,26.98,26.99,22000.0,19.8224,19.8371,19.8151,19.8224,22000.0
2012-02-28 15:40:00,26.98,27.01,26.94,27.0,88500.0,19.8151,19.8371,19.7857,19.8297,88500.0
2012-02-28 15:45:00,27.0,27.03,26.99,26.99,10900.0,19.8297,19.8518,19.8224,19.8224,10900.0
2012-02-28 15:50:00,27.0,27.04,27.0,27.02,19600.0,19.8297,19.8591,19.8297,19.8444,19600.0
2012-02-28 15:55:00,27.03,27.05,27.02,27.03,37100.0,19.8518,19.8665,19.8444,19.8518,37100.0
2012-02-29 09:30:00,27.11,27.14,27.08,27.14,8900.0,19.9105,19.9326,19.8885,19.9326,8900.0
2012-02-29 09:35:00,27.08,27.18,27.08,27.17,5500.0,19.8885,19.9619,19.8885,19.9546,5500.0
2012-02-29 09:40:00,27.18,27.24,27.16,27.22,11600.0,19.9619,20.006,19.9472,19.9913,11600.0
2012-02-29 09:45:00,27.23,27.31,27.22,27.3,16900.0,19.9987,20.0574,19.9913,20.0501,16900.0
2012-02-29 09:50:00,27.31,27.34,27.3,27.34,64500.0,20.0574,20.0794,20.0501,20.0794,64500.0
2012-02-29 09:55:00,27.35,27.37,27.24,27.29,43800.0,20.0868,20.1015,20.006,20.0427,43800.0
2012-02-29 10:00:00,27.28,27.33,27.19,27.22,42400.0,20.0354,20.0721,19.9693,19.9913,42400.0
2012-02-29 10:05:00,27.23,27.23,27.16,27.22,21000.0,19.9987,19.9987,19.9472,19.9913,21000.0
2012-02-29 10:10:00,27.22,27.28,27.21,27.28,68300.0,19.9913,20.0354,19.984,20.0354,68300.0
2012-02-29 10:15:00,27.28,27.28,27.22,27.22,44100.0,20.0354,20.0354,19.9913,19.9913,44100.0
2012-02-29 10:20:00,27.22,27.22,27.16,27.2,30100.0,19.9913,19.9913,19.9472,19.9766,30100.0
2012-02-29 10:25:00,27.19,27.2,27.11,27.15,34300.0,19.9693,19.9766,19.9105,19.9399,34300.0
2012-02-29 10:30:00,27.14,27.14,27.08,27.09,42800.0,19.9326,19.9326,19.8885,19.8958,42800.0
2012-02-29 10:35:00,27.09,27.1,27.01,27.02,99500.0,19.8958,19.9032,19.8371,19.8444,99500.0
2012-02-29 10:40:00,27.02,27.02,26.95,26.97,48300.0,19.8444,19.8444,19.793,19.8077,48300.0
2012-02-29 10:45:00,26.97,26.98,26.82,26.84,57300.0,19.8077,19.8151,19.6975,19.7122,57300.0
2012-02-29 10:50:00,26.84,26.94,26.77,26.94,125500.0,19.7122,19.7857,19.6608,19.7857,125500.0
2012-02-29 10:55:00,26.95,27.02,26.92,27.02,33700.0,19.793,19.8444,19.771,19.8444,33700.0
2012-02-29 11:00:00,27.02,27.05,27.0,27.01,29000.0,19.8444,19.8665,19.8297,19.8371,29000.0
2012-02-29 11:05:00,27.0,27.05,26.98,27.04,32400.0,19.8297,19.8665,19.8151,19.8591,32400.0
2012-02-29 11:10:00,27.05,27.06,26.99,26.99,26000.0,19.8665,19.8738,19.8224,19.8224,26000.0
2012-02-29 11:15:00,27.0,27.03,26.98,27.01,50700.0,19.8297,19.8518,19.8151,19.8371,50700.0
2012-02-29 11:20:00,27.0,27.01,26.9,26.9,21000.0,19.8297,19.8371,19.7563,19.7563,21000.0
2012-02-29 11:25:00,26.9,26.91,26.84,26.84,31700.0,19.7563,19.7636,19.7122,19.7122,31700.0
2012-02-29 11:30:00,26.83,26.95,26.83,26.94,73200.0,19.7049,19.793,19.7049,19.7857,73200.0
2012-02-29 11:35:00,26.94,27.01,26.93,26.99,30800.0,19.7857,19.8371,19.7783,19.8224,30800.0
2012-02-29 11:40:00,26.99,27.07,26.99,27.04,40600.0,19.8224,19.8811,19.8224,19.8591,40600.0
2012-02-29 11:45:00,27.04,27.12,27.04,27.11,41300.0,19.8591,19.9179,19.8591,19.9105,41300.0
2012-02-29 11:50:00,27.12,27.14,27.11,27.11,40100.0,19.9179,19.9326,19.9105,19.9105,40100.0
2012-02-29 11:55:00,27.11,27.14,27.08,27.09,15600.0,19.9105,19.9326,19.8885,19.8958,15600.0
2012-02-29 12:00:00,27.08,27.09,27.05,27.05,14100.0,19.8885,19.8958,19.8665,19.8665,14100.0
2012-02-29 12:05:00,27.05,27.05,26.97,27.04,53400.0,19.8665,19.8665,19.8077,19.8591,53400.0
2012-02-29 12:10:00,27.04,27.04,27.01,27.02,19700.0,19.8591,19.8591,19.8371,19.8444,19700.0
2012-02-29 12:15:00,27.02,27.09,27.02,27.03,41400.0,19.8444,19.8958,19.8444,19.8518,41400.0
2012-02-29 12:20:00,27.02,27.09,27.02,27.07,27100.0,19.8444,19.8958,19.8444,19.8811,27100.0
2012-02-29 12:25:00,27.07,27.1,27.07,27.1,12800.0,19.8811,19.9032,19.8811,19.9032,12800.0
2012-02-29 12:30:00,27.1,27.12,27.1,27.11,84100.0,19.9032,19.9179,19.9032,19.9105,84100.0
2012-02-29 12:35:00,27.11,27.12,27.1,27.12,56600.0,19.9105,19.9179,19.9032,19.9179,56600.0
2012-02-29 12:40:00,27.11,27.12,27.04,27.05,70300.0,19.9105,19.9179,19.8591,19.8665,70300.0
2012-02-29 12:45:00,27.05,27.08,27.03,27.03,20000.0,19.8665,19.8885,19.8518,19.8518,20000.0
2012-02-29 12:50:00,27.03,27.09,27.03,27.07,26500.0,19.8518,19.8958,19.8518,19.8811,26500.0
2012-02-29 12:55:00,27.08,27.08,27.06,27.07,10700.0,19.8885,19.8885,19.8738,19.8811,10700.0
2012-02-29 13:00:00,27.07,27.1,27.07,27.08,38000.0,19.8811,19.9032,19.8811,19.8885,38000.0
2012-02-29 13:05:00,27.09,27.13,27.09,27.11,27500.0,19.8958,19.9252,19.8958,19.9105,27500.0
2012-02-29 13:10:00,27.11,27.13,27.06,27.06,31000.0,19.9105,19.9252,19.8738,19.8738,31000.0
2012-02-29 13:15:00,27.06,27.08,27.02,27.05,32500.0,19.8738,19.8885,19.8444,19.8665,32500.0
2012-02-29 13:20:00,27.04,27.09,27.04,27.07,33800.0,19.8591,19.8958,19.8591,19.8811,33800.0
2012-02-29 13:25:00,27.07,27.09,27.04,27.05,13800.0,19.8811,19.8958,19.8591,19.8665,13800.0
2012-02-29 13:30:00,27.05,27.1,27.05,27.1,29700.0,19.8665,19.9032,19.8665,19.9032,29700.0
2012-02-29 13:35:00,27.11,27.11,27.05,27.07,48400.0,19.9105,19.9105,19.8665,19.8811,48400.0
2012-02-29 13:40:00,27.07,27.11,27.07,27.11,13600.0,19.8811,19.9105,19.8811,19.9105,13600.0
2012-02-29 13:45:00,27.1,27.13,27.08,27.13,36900.0,19.9032,19.9252,19.8885,19.9252,36900.0
2012-02-29 13:50:00,27.13,27.14,27.08,27.09,24500.0,19.9252,19.9326,19.8885,19.8958,24500.0
2012-02-29 13:55:00,27.09,27.18,27.09,27.17,90000.0,19.8958,19.9619,19.8958,19.9546,90000.0
2012-02-29 14:00:00,27.17,27.18,27.15,27.18,25700.0,19.9546,19.9619,19.9399,19.9619,25700.0
2012-02-29 14:05:00,27.18,27.21,27.18,27.21,38800.0,19.9619,19.984,19.9619,19.984,38800.0
2012-02-29 14:10:00,27.2,27.21,27.15,27.16,37000.0,19.9766,19.984,19.9399,19.9472,37000.0
2012-02-29 14:15:00,27.14,27.14,27.11,27.14,18300.0,19.9326,19.9326,19.9105,19.9326,18300.0
2012-02-29 14:20:00,27.14,27.17,27.12,27.13,58300.0,19.9326,19.9546,19.9179,19.9252,58300.0
2012-02-29 14:25:00,27.14,27.16,27.13,27.13,18700.0,19.9326,19.9472,19.9252,19.9252,18700.0
2012-02-29 14:30:00,27.13,27.14,27.09,27.1,26200.0,19.9252,19.9326,19.8958,19.9032,26200.0
2012-02-29 14:35:00,27.09,27.1,27.08,27.08,14200.0,19.8958,19.9032,19.8885,19.8885,14200.0
2012-02-29 14:40:00,27.08,27.13,27.06,27.12,61500.0,19.8885,19.9252,19.8738,19.9179,61500.0
2012-02-29 14:45:00,27.12,27.14,27.07,27.14,28700.0,19.9179,19.9326,19.8811,19.9326,28700.0
2012-02-29 14:50:00,27.14,27.16,27.13,27.16,54500.0,19.9326,19.9472,19.9252,19.9472,54500.0
2012-02-29 14:55:00,27.16,27.16,27.09,27.11,40800.0,19.9472,19.9472,19.8958,19.9105,40800.0
2012-02-29 15:00:00,27.1,27.11,27.0,27.0,57000.0,19.9032,19.9105,19.8297,19.8297,57000.0
2012-02-29 15:05:00,27.01,27.05,27.01,27.02,30000.0,19.8371,19.8665,19.8371,19.8444,30000.0
2012-02-29 15:10:00,27.02,27.03,27.0,27.01,13400.0,19.8444,19.8518,19.8297,19.8371,13400.0
2012-02-29 15:15:00,27.01,27.04,27.0,27.02,22200.0,19.8371,19.8591,19.8297,19.8444,22200.0
2012-02-29 15:20:00,27.03,27.03,26.97,26.99,15800.0,19.8518,19.8518,19.8077,19.8224,15800.0
2012-02-29 15:25:00,26.99,27.0,26.97,26.99,17100.0,19.8224,19.8297,19.8077,19.8224,17100.0
2012-02-29 15:30:00,26.98,26.98,26.92,26.95,34400.0,19.8151,19.8151,19.771,19.793,34400.0
2012-02-29 15:35:00,26.94,26.94,26.86,26.9,38700.0,19.7857,19.7857,19.7269,19.7563,38700.0
2012-02-29 15:40:00,26.9,26.95,26.89,26.94,62400.0,19.7563,19.793,19.749,19.7857,62400.0
2012-02-29 15:45:00,26.94,27.02,26.92,27.0,48600.0,19.7857,19.8444,19.771,19.8297,48600.0
2012-02-29 15:50:00,26.99,26.99,26.94,26.95,68900.0,19.8224,19.8224,19.7857,19.793,68900.0
2012-02-29 15:55:00,26.95,26.95,26.91,26.91,82000.0,19.793,19.793,19.7636,19.7636,82000.0
2012-03-01 09:30:00,26.98,27.16,26.97,27.13,48500.0,19.8151,19.9472,19.8077,19.9252,48500.0
2012-03-01 09:35:00,27.11,27.19,27.06,27.15,37700.0,19.9105,19.9693,19.8738,19.9399,37700.0
2012-03-01 09:40:00,27.15,27.2,27.12,27.12,6900.0,19.9399,19.9766,19.9179,19.9179,6900.0
2012-03-01 09:45:00,27.15,27.19,27.14,27.17,6200.0,19.9399,19.9693,19.9326,19.9546,6200.0
2012-03-01 09:50:00,27.2,27.24,27.2,27.24,10200.0,19.9766,20.006,19.9766,20.006,10200.0
2012-03-01 09:55:00,27.22,27.24,27.2,27.21,9400.0,19.9913,20.006,19.9766,19.984,9400.0
2012-03-01 10:00:00,27.18,27.18,27.04,27.12,138300.0,19.9619,19.9619,19.8591,19.9179,138300.0
2012-03-01 10:05:00,27.11,27.21,27.11,27.2,35300.0,19.9105,19.984,19.9105,19.9766,35300.0
2012-03-01 10:10:00,27.22,27.24,27.17,27.17,19400.0,19.9913,20.006,19.9546,19.9546,19400.0
2012-03-01 10:15:00,27.18,27.23,27.16,27.17,36900.0,19.9619,19.9987,19.9472,19.9546,36900.0
2012-03-01 10:20:00,27.16,27.21,27.16,27.21,12400.0,19.9472,19.984,19.9472,19.984,12400.0
2012-03-01 10:25:00,27.23,27.26,27.21,27.21,38000.0,19.9987,20.0207,19.984,19.984,38000.0
2012-03-01 10:30:00,27.19,27.19,27.13,27.13,12600.0,19.9693,19.9693,19.9252,19.9252,12600.0
2012-03-01 10:35:00,27.13,27.16,27.1,27.15,7500.0,19.9252,19.9472,19.9032,19.9399,7500.0
2012-03-01 10:40:00,27.15,27.2,27.14,27.2,32400.0,19.9399,19.9766,19.9326,19.9766,32400.0
2012-03-01 10:45:00,27.2,27.24,27.19,27.22,21200.0,19.9766,20.006,19.9693,19.9913,21200.0
2012-03-01 10:50:00,27.23,27.23,27.17,27.21,17100.0,19.9987,19.9987,19.9546,19.984,17100.0
2012-03-01 10:55:00,27.19,27.27,27.19,27.26,4800.0,19.9693,20.028,19.9693,20.0207,4800.0
2012-03-01 11:00:00,27.25,27.27,27.22,27.24,25700.0,20.0133,20.028,19.9913,20.006,25700.0
2012-03-01 11:05:00,27.24,27.25,27.16,27.17,12200.0,20.006,20.0133,19.9472,19.9546,12200.0
2012-03-01 11:10:00,27.18,27.19,27.11,27.11,12100.0,19.9619,19.9693,19.9105,19.9105,12100.0
2012-03-01 11:15:00,27.13,27.18,27.12,27.15,27600.0,19.9252,19.9619,19.9179,19.9399,27600.0
2012-03-01 11:20:00,27.17,27.17,27.1,27.12,13700.0,19.9546,19.9546,19.9032,19.9179,13700.0
2012-03-01 11:25:00,27.12,27.24,27.11,27.23,61100.0,19.9179,20.006,19.9105,19.9987,61100.0
2012-03-01 11:30:00,27.25,27.26,27.23,27.26,25300.0,20.0133,20.0207,19.9987,20.0207,25300.0
2012-03-01 11:35:00,27.25,27.27,27.23,27.23,17900.0,20.0133,20.028,19.9987,19.9987,17900.0
2012-03-01 11:40:00,27.25,27.29,27.25,27.28,45400.0,20.0133,20.0427,20.0133,20.0354,45400.0
2012-03-01 11:45:00,27.29,27.3,27.24,27.24,24500.0,20.0427,20.0501,20.006,20.006,24500.0
2012-03-01 11:50:00,27.25,27.25,27.2,27.2,14200.0,20.0133,20.0133,19.9766,19.9766,14200.0
2012-03-01 11:55:00,27.21,27.23,27.2,27.23,23800.0,19.984,19.9987,19.9766,19.9987,23800.0
2012-03-01 12:00:00,27.23,27.23,27.2,27.23,12200.0,19.9987,19.9987,19.9766,19.9987,12200.0
2012-03-01 12:05:00,27.23,27.23,27.22,27.22,5600.0,19.9987,19.9987,19.9913,19.9913,5600.0
2012-03-01 12:10:00,27.23,27.27,27.23,27.27,50200.0,19.9987,20.028,19.9987,20.028,50200.0
2012-03-01 12:15:00,27.28,27.3,27.27,27.3,21900.0,20.0354,20.0501,20.028,20.0501,21900.0
2012-03-01 12:20:00,27.3,27.36,27.3,27.32,58800.0,20.0501,20.0941,20.0501,20.0648,58800.0
2012-03-01 12:25:00,27.33,27.35,27.33,27.34,26900.0,20.0721,20.0868,20.0721,20.0794,26900.0
2012-03-01 12:30:00,27.34,27.35,27.34,27.35,400.0,20.0794,20.0868,20.0794,20.0868,400.0
2012-03-01 12:35:00,27.35,27.35,27.33,27.35,21200.0,20.0868,20.0868,20.0721,20.0868,21200.0
2012-03-01 12:40:00,27.34,27.34,27.32,27.32,2300.0,20.0794,20.0794,20.0648,20.0648,2300.0
2012-03-01 12:45:00,27.32,27.35,27.32,27.35,10400.0,20.0648,20.0868,20.0648,20.0868,10400.0
2012-03-01 12:50:00,27.35,27.37,27.31,27.36,21000.0,20.0868,20.1015,20.0574,20.0941,21000.0
2012-03-01 12:55:00,27.37,27.37,27.35,27.35,36200.0,20.1015,20.1015,20.0868,20.0868,36200.0
2012-03-01 13:00:00,27.35,27.35,27.33,27.33,6900.0,20.0868,20.0868,20.0721,20.0721,6900.0
2012-03-01 13:05:00,27.33,27.33,27.33,27.33,2200.0,20.0721,20.0721,20.0721,20.0721,2200.0
2012-03-01 13:10:00,27.32,27.33,27.3,27.33,12300.0,20.0648,20.0721,20.0501,20.0721,12300.0
2012-03-01 13:15:00,27.32,27.34,27.32,27.34,3900.0,20.0648,20.0794,20.0648,20.0794,3900.0
2012-03-01 13:20:00,27.36,27.41,27.36,27.39,29100.0,20.0941,20.1309,20.0941,20.1162,29100.0
2012-03-01 13:25:00,27.39,27.4,27.39,27.4,9100.0,20.1162,20.1235,20.1162,20.1235,9100.0
2012-03-01 13:30:00,27.4,27.4,27.39,27.39,4800.0,20.1235,20.1235,20.1162,20.1162,4800.0
2012-03-01 13:35:00,27.41,27.41,27.4,27.41,6600.0,20.1309,20.1309,20.1235,20.1309,6600.0
2012-03-01 13:40:00,27.41,27.41,27.33,27.33,15500.0,20.1309,20.1309,20.0721,20.0721,15500.0
2012-03-01 13:45:00,27.33,27.34,27.31,27.31,26000.0,20.0721,20.0794,20.0574,20.0574,26000.0
2012-03-01 13:50:00,27.31,27.33,27.31,27.33,5500.0,20.0574,20.0721,20.0574,20.0721,5500.0
2012-03-01 13:55:00,27.33,27.33,27.31,27.32,2400.0,20.0721,20.0721,20.0574,20.0648,2400.0
2012-03-01 14:00:00,27.32,27.32,27.31,27.32,7000.0,20.0648,20.0648,20.0574,20.0648,7000.0
2012-03-01 14:05:00,27.32,27.34,27.32,27.34,18700.0,20.0648,20.0794,20.0648,20.0794,18700.0
2012-03-01 14:10:00,27.33,27.33,27.29,27.3,4500.0,20.0721,20.0721,20.0427,20.0501,4500.0
2012-03-01 14:15:00,27.3,27.31,27.27,27.28,53100.0,20.0501,20.0574,20.028,20.0354,53100.0
2012-03-01 14:20:00,27.28,27.29,27.22,27.22,36500.0,20.0354,20.0427,19.9913,19.9913,36500.0
2012-03-01 14:25:00,27.22,27.27,27.22,27.26,38800.0,19.9913,20.028,19.9913,20.0207,38800.0
2012-03-01 14:30:00,27.25,27.25,27.21,27.23,16600.0,20.0133,20.0133,19.984,19.9987,16600.0
2012-03-01 14:35:00,27.23,27.23,27.19,27.2,15500.0,19.9987,19.9987,19.9693,19.9766,15500.0
2012-03-01 14:40:00,27.2,27.21,27.18,27.19,6300.0,19.9766,19.984,19.9619,19.9693,6300.0
2012-03-01 14:45:00,27.19,27.21,27.19,27.21,2000.0,19.9693,19.984,19.9693,19.984,2000.0
2012-03-01 14:50:00,27.21,27.22,27.19,27.21,2800.0,19.984,19.9913,19.9693,19.984,2800.0
2012-03-01 14:55:00,27.22,27.24,27.22,27.24,26800.0,19.9913,20.006,19.9913,20.006,26800.0
2012-03-01 15:00:00,27.25,27.26,27.19,27.19,11100.0,20.0133,20.0207,19.9693,19.9693,11100.0
2012-03-01 15:05:00,27.2,27.21,27.12,27.12,30900.0,19.9766,19.984,19.9179,19.9179,30900.0
2012-03-01 15:10:00,27.13,27.19,27.13,27.13,68700.0,19.9252,19.9693,19.9252,19.9252,68700.0
2012-03-01 15:15:00,27.13,27.14,27.03,27.03,39500.0,19.9252,19.9326,19.8518,19.8518,39500.0
2012-03-01 15:20:00,27.03,27.12,27.02,27.05,131200.0,19.8518,19.9179,19.8444,19.8665,131200.0
2012-03-01 15:25:00,27.06,27.12,27.06,27.12,11800.0,19.8738,19.9179,19.8738,19.9179,11800.0
2012-03-01 15:30:00,27.12,27.12,27.03,27.05,33100.0,19.9179,19.9179,19.8518,19.8665,33100.0
2012-03-01 15:35:00,27.06,27.06,27.01,27.05,27900.0,19.8738,19.8738,19.8371,19.8665,27900.0
2012-03-01 15:40:00,27.06,27.1,27.04,27.04,28200.0,19.8738,19.9032,19.8591,19.8591,28200.0
2012-03-01 15:45:00,27.05,27.09,27.05,27.07,13500.0,19.8665,19.8958,19.8665,19.8811,13500.0
2012-03-01 15:50:00,27.09,27.11,27.05,27.06,104100.0,19.8958,19.9105,19.8665,19.8738,104100.0
2012-03-01 15:55:00,27.06,27.07,27.02,27.03,166900.0,19.8738,19.8811,19.8444,19.8518,166900.0
2012-03-02 09:30:00,26.96,27.09,26.96,27.08,14900.0,19.8004,19.8958,19.8004,19.8885,14900.0
2012-03-02 09:35:00,27.03,27.07,27.01,27.04,10100.0,19.8518,19.8811,19.8371,19.8591,10100.0
2012-03-02 09:40:00,27.03,27.03,26.98,26.98,7300.0,19.8518,19.8518,19.8151,19.8151,7300.0
2012-03-02 09:45:00,27.0,27.01,26.93,26.93,15900.0,19.8297,19.8371,19.7783,19.7783,15900.0
2012-03-02 09:50:00,26.92,26.97,26.85,26.97,28100.0,19.771,19.8077,19.7196,19.8077,28100.0
2012-03-02 09:55:00,26.97,26.97,26.88,26.91,24600.0,19.8077,19.8077,19.7416,19.7636,24600.0
2012-03-02 10:00:00,26.91,26.93,26.87,26.87,21400.0,19.7636,19.7783,19.7343,19.7343,21400.0
2012-03-02 10:05:00,26.87,26.89,26.84,26.87,10200.0,19.7343,19.749,19.7122,19.7343,10200.0
2012-03-02 10:10:00,26.87,26.94,26.87,26.93,22000.0,19.7343,19.7857,19.7343,19.7783,22000.0
2012-03-02 10:15:00,26.95,27.06,26.94,27.06,39700.0,19.793,19.8738,19.7857,19.8738,39700.0
2012-03-02 10:20:00,27.06,27.09,27.05,27.07,102200.0,19.8738,19.8958,19.8665,19.8811,102200.0
2012-03-02 10:25:00,27.07,27.12,27.07,27.11,24500.0,19.8811,19.9179,19.8811,19.9105,24500.0
2012-03-02 10:30:00,27.11,27.11,27.01,27.02,62300.0,19.9105,19.9105,19.8371,19.8444,62300.0
2012-03-02 10:35:00,27.03,27.07,27.01,27.01,14100.0,19.8518,19.8811,19.8371,19.8371,14100.0
2012-03-02 10:40:00,27.01,27.04,27.0,27.04,7700.0,19.8371,19.8591,19.8297,19.8591,7700.0
2012-03-02 10:45:00,27.05,27.06,27.0,27.01,25800.0,19.8665,19.8738,19.8297,19.8371,25800.0
2012-03-02 10:50:00,27.01,27.07,27.01,27.07,6400.0,19.8371,19.8811,19.8371,19.8811,6400.0
2012-03-02 10:55:00,27.08,27.09,26.99,26.99,17400.0,19.8885,19.8958,19.8224,19.8224,17400.0
2012-03-02 11:00:00,27.0,27.02,26.96,26.96,11500.0,19.8297,19.8444,19.8004,19.8004,11500.0
2012-03-02 11:05:00,26.98,26.99,26.96,26.99,6400.0,19.8151,19.8224,19.8004,19.8224,6400.0
2012-03-02 11:10:00,26.98,26.98,26.95,26.95,9900.0,19.8151,19.8151,19.793,19.793,9900.0
2012-03-02 11:15:00,26.95,27.01,26.94,27.0,26400.0,19.793,19.8371,19.7857,19.8297,26400.0
2012-03-02 11:20:00,27.0,27.0,26.96,26.96,4100.0,19.8297,19.8297,19.8004,19.8004,4100.0
2012-03-02 11:25:00,26.95,26.98,26.95,26.97,2600.0,19.793,19.8151,19.793,19.8077,2600.0
2012-03-02 11:30:00,26.97,26.97,26.97,26.97,1100.0,19.8077,19.8077,19.8077,19.8077,1100.0
2012-03-02 11:35:00,26.96,26.97,26.95,26.97,2600.0,19.8004,19.8077,19.793,19.8077,2600.0
2012-03-02 11:40:00,26.96,26.96,26.79,26.85,45400.0,19.8004,19.8004,19.6755,19.7196,45400.0
2012-03-02 11:45:00,26.85,26.89,26.8,26.86,33400.0,19.7196,19.749,19.6829,19.7269,33400.0
2012-03-02 11:50:00,26.85,26.85,26.82,26.83,4900.0,19.7196,19.7196,19.6975,19.7049,4900.0
2012-03-02 11:55:00,26.82,26.85,26.81,26.81,8300.0,19.6975,19.7196,19.6902,19.6902,8300.0
2012-03-02 12:00:00,26.82,26.83,26.79,26.83,4800.0,19.6975,19.7049,19.6755,19.7049,4800.0
2012-03-02 12:05:00,26.83,26.83,26.78,26.82,5800.0,19.7049,19.7049,19.6682,19.6975,5800.0
2012-03-02 12:10:00,26.79,26.8,26.78,26.79,1700.0,19.6755,19.6829,19.6682,19.6755,1700.0
2012-03-02 12:15:00,26.79,26.79,26.7,26.75,14400.0,19.6755,19.6755,19.6094,19.6461,14400.0
2012-03-02 12:20:00,26.75,26.75,26.69,26.7,31400.0,19.6461,19.6461,19.6021,19.6094,31400.0
2012-03-02 12:25:00,26.69,26.72,26.67,26.71,6200.0,19.6021,19.6241,19.5874,19.6168,6200.0
2012-03-02 12:30:00,26.7,26.75,26.7,26.74,21000.0,19.6094,19.6461,19.6094,19.6388,21000.0
2012-03-02 12:35:00,26.74,26.75,26.7,26.75,15500.0,19.6388,19.6461,19.6094,19.6461,15500.0
2012-03-02 12:40:00,26.75,26.76,26.75,26.75,2600.0,19.6461,19.6535,19.6461,19.6461,2600.0
2012-03-02 12:45:00,26.76,26.76,26.75,26.75,700.0,19.6535,19.6535,19.6461,19.6461,700.0
2012-03-02 12:50:00,26.77,26.77,26.74,26.76,9400.0,19.6608,19.6608,19.6388,19.6535,9400.0
2012-03-02 12:55:00,26.75,26.76,26.71,26.74,9200.0,19.6461,19.6535,19.6168,19.6388,9200.0
2012-03-02 13:00:00,26.71,26.74,26.71,26.74,9300.0,19.6168,19.6388,19.6168,19.6388,9300.0
2012-03-02 13:05:00,26.73,26.73,26.69,26.71,7900.0,19.6314,19.6314,19.6021,19.6168,7900.0
2012-03-02 13:10:00,26.69,26.7,26.62,26.63,21200.0,19.6021,19.6094,19.5507,19.558,21200.0
2012-03-02 13:15:00,26.63,26.64,26.61,26.62,1900.0,19.558,19.5653,19.5433,19.5507,1900.0
2012-03-02 13:20:00,26.6,26.6,26.55,26.55,9800.0,19.536,19.536,19.4992,19.4992,9800.0
2012-03-02 13:25:00,26.58,26.66,26.58,26.66,22000.0,19.5213,19.58,19.5213,19.58,22000.0
2012-03-02 13:30:00,26.67,26.77,26.67,26.73,201400.0,19.5874,19.6608,19.5874,19.6314,201400.0
2012-03-02 13:35:00,26.74,26.74,26.72,26.73,2500.0,19.6388,19.6388,19.6241,19.6314,2500.0
2012-03-02 13:40:00,26.73,26.77,26.73,26.77,4500.0,19.6314,19.6608,19.6314,19.6608,4500.0
2012-03-02 13:45:00,26.76,26.76,26.69,26.69,23800.0,19.6535,19.6535,19.6021,19.6021,23800.0
2012-03-02 13:50:00,26.69,26.72,26.69,26.72,6600.0,19.6021,19.6241,19.6021,19.6241,6600.0
2012-03-02 13:55:00,26.72,26.73,26.7,26.73,3800.0,19.6241,19.6314,19.6094,19.6314,3800.0
2012-03-02 14:00:00,26.72,26.72,26.71,26.71,1200.0,19.6241,19.6241,19.6168,19.6168,1200.0
2012-03-02 14:05:00,26.71,26.71,26.67,26.69,7400.0,19.6168,19.6168,19.5874,19.6021,7400.0
2012-03-02 14:10:00,26.68,26.69,26.64,26.65,24200.0,19.5947,19.6021,19.5653,19.5727,24200.0
2012-03-02 14:15:00,26.65,26.71,26.65,26.71,28200.0,19.5727,19.6168,19.5727,19.6168,28200.0
2012-03-02 14:20:00,26.72,26.72,26.66,26.69,10500.0,19.6241,19.6241,19.58,19.6021,10500.0
2012-03-02 14:25:00,26.68,26.69,26.68,26.68,3000.0,19.5947,19.6021,19.5947,19.5947,3000.0
2012-03-02 14:30:00,26.68,26.69,26.65,26.65,13200.0,19.5947,19.6021,19.5727,19.5727,13200.0
2012-03-02 14:35:00,26.65,26.7,26.65,26.7,20900.0,19.5727,19.6094,19.5727,19.6094,20900.0
2012-03-02 14:40:00,26.69,26.73,26.67,26.73,112500.0,19.6021,19.6314,19.5874,19.6314,112500.0
2012-03-02 14:45:00,26.73,26.77,26.73,26.77,19900.0,19.6314,19.6608,19.6314,19.6608,19900.0
2012-03-02 14:50:00,26.77,26.77,26.74,26.76,6500.0,19.6608,19.6608,19.6388,19.6535,6500.0
2012-03-02 14:55:00,26.77,26.77,26.74,26.75,15700.0,19.6608,19.6608,19.6388,19.6461,15700.0
2012-03-02 15:00:00,26.75,26.77,26.7,26.7,21900.0,19.6461,19.6608,19.6094,19.6094,21900.0
2012-03-02 15:05:00,26.71,26.71,26.66,26.69,28800.0,19.6168,19.6168,19.58,19.6021,28800.0
2012-03-02 15:10:00,26.69,26.69,26.68,26.68,9200.0,19.6021,19.6021,19.5947,19.5947,9200.0
2012-03-02 15:15:00,26.68,26.68,26.67,26.67,7700.0,19.5947,19.5947,19.5874,19.5874,7700.0
2012-03-02 15:20:00,26.68,26.68,26.66,26.66,2500.0,19.5947,19.5947,19.58,19.58,2500.0
2012-03-02 15:25:00,26.67,26.7,26.66,26.7,19500.0,19.5874,19.6094,19.58,19.6094,19500.0
2012-03-02 15:30:00,26.71,26.78,26.71,26.78,52000.0,19.6168,19.6682,19.6168,19.6682,52000.0
2012-03-02 15:35:00,26.78,26.78,26.68,26.69,33400.0,19.6682,19.6682,19.5947,19.6021,33400.0
2012-03-02 15:40:00,26.7,26.72,26.65,26.66,16600.0,19.6094,19.6241,19.5727,19.58,16600.0
2012-03-02 15:45:00,26.67,26.69,26.64,26.66,24400.0,19.5874,19.6021,19.5653,19.58,24400.0
2012-03-02 15:50:00,26.66,26.69,26.65,26.67,35500.0,19.58,19.6021,19.5727,19.5874,35500.0
2012-03-02 15:55:00,26.67,26.68,26.64,26.65,88900.0,19.5874,19.5947,19.5653,19.5727,88900.0
2012-03-05 09:30:00,26.57,26.61,26.53,26.55,14400.0,19.5139,19.5433,19.4846,19.4992,14400.0
2012-03-05 09:35:00,26.52,26.56,26.5,26.52,18000.0,19.4772,19.5066,19.4625,19.4772,18000.0
2012-03-05 09:40:00,26.53,26.55,26.44,26.44,30200.0,19.4846,19.4992,19.4185,19.4185,30200.0
2012-03-05 09:45:00,26.44,26.46,26.4,26.46,98700.0,19.4185,19.4331,19.3891,19.4331,98700.0
2012-03-05 09:50:00,26.46,26.57,26.44,26.52,21200.0,19.4331,19.5139,19.4185,19.4772,21200.0
2012-03-05 09:55:00,26.53,26.57,26.51,26.52,18000.0,19.4846,19.5139,19.4699,19.4772,18000.0
2012-03-05 10:00:00,26.54,26.61,26.5,26.57,57100.0,19.4919,19.5433,19.4625,19.5139,57100.0
2012-03-05 10:05:00,26.59,26.69,26.58,26.64,116700.0,19.5286,19.6021,19.5213,19.5653,116700.0
2012-03-05 10:10:00,26.62,26.64,26.59,26.61,80200.0,19.5507,19.5653,19.5286,19.5433,80200.0
2012-03-05 10:15:00,26.61,26.63,26.56,26.6,125500.0,19.5433,19.558,19.5066,19.536,125500.0
2012-03-05 10:20:00,26.6,26.61,26.49,26.52,48900.0,19.536,19.5433,19.4552,19.4772,48900.0
2012-03-05 10:25:00,26.51,26.57,26.46,26.52,58600.0,19.4699,19.5139,19.4331,19.4772,58600.0
2012-03-05 10:30:00,26.52,26.56,26.47,26.55,25500.0,19.4772,19.5066,19.4405,19.4992,25500.0
2012-03-05 10:35:00,26.56,26.57,26.53,26.55,10600.0,19.5066,19.5139,19.4846,19.4992,10600.0
2012-03-05 10:40:00,26.55,26.59,26.55,26.58,20400.0,19.4992,19.5286,19.4992,19.5213,20400.0
2012-03-05 10:45:00,26.57,26.64,26.55,26.64,19600.0,19.5139,19.5653,19.4992,19.5653,19600.0
2012-03-05 10:50:00,26.65,26.68,26.65,26.67,45600.0,19.5727,19.5947,19.5727,19.5874,45600.0
2012-03-05 10:55:00,26.67,26.69,26.65,26.69,65100.0,19.5874,19.6021,19.5727,19.6021,65100.0
2012-03-05 11:00:00,26.7,26.71,26.67,26.68,15000.0,19.6094,19.6168,19.5874,19.5947,15000.0
2012-03-05 11:05:00,26.68,26.79,26.68,26.77,28400.0,19.5947,19.6755,19.5947,19.6608,28400.0
2012-03-05 11:10:00,26.76,26.77,26.7,26.7,15500.0,19.6535,19.6608,19.6094,19.6094,15500.0
2012-03-05 11:15:00,26.7,26.7,26.63,26.66,73900.0,19.6094,19.6094,19.558,19.58,73900.0
2012-03-05 11:20:00,26.66,26.7,26.66,26.7,9700.0,19.58,19.6094,19.58,19.6094,9700.0
2012-03-05 11:25:00,26.69,26.7,26.68,26.69,4500.0,19.6021,19.6094,19.5947,19.6021,4500.0
2012-03-05 11:30:00,26.69,26.7,26.65,26.66,12700.0,19.6021,19.6094,19.5727,19.58,12700.0
2012-03-05 11:35:00,26.66,26.67,26.62,26.62,5700.0,19.58,19.5874,19.5507,19.5507,5700.0
2012-03-05 11:40:00,26.62,26.62,26.58,26.62,34700.0,19.5507,19.5507,19.5213,19.5507,34700.0
2012-03-05 11:45:00,26.62,26.67,26.61,26.67,16000.0,19.5507,19.5874,19.5433,19.5874,16000.0
2012-03-05 11:50:00,26.67,26.7,26.63,26.64,15400.0,19.5874,19.6094,19.558,19.5653,15400.0
2012-03-05 11:55:00,26.63,26.64,26.59,26.59,10700.0,19.558,19.5653,19.5286,19.5286,10700.0
2012-03-05 12:00:00,26.6,26.63,26.6,26.62,9900.0,19.536,19.558,19.536,19.5507,9900.0
2012-03-05 12:05:00,26.63,26.64,26.62,26.64,16700.0,19.558,19.5653,19.5507,19.5653,16700.0
2012-03-05 12:10:00,26.63,26.64,26.6,26.6,7000.0,19.558,19.5653,19.536,19.536,7000.0
2012-03-05 12:15:00,26.6,26.6,26.56,26.57,15500.0,19.536,19.536,19.5066,19.5139,15500.0
2012-03-05 12:20:00,26.57,26.58,26.54,26.55,5400.0,19.5139,19.5213,19.4919,19.4992,5400.0
2012-03-05 12:25:00,26.54,26.56,26.54,26.55,2900.0,19.4919,19.5066,19.4919,19.4992,2900.0
2012-03-05 12:30:00,26.55,26.56,26.53,26.54,2500.0,19.4992,19.5066,19.4846,19.4919,2500.0
2012-03-05 12:35:00,26.54,26.54,26.53,26.54,900.0,19.4919,19.4919,19.4846,19.4919,900.0
2012-03-05 12:40:00,26.54,26.57,26.53,26.55,10500.0,19.4919,19.5139,19.4846,19.4992,10500.0
2012-03-05 12:45:00,26.54,26.57,26.54,26.56,120700.0,19.4919,19.5139,19.4919,19.5066,120700.0
2012-03-05 12:50:00,26.57,26.57,26.5,26.5,8100.0,19.5139,19.5139,19.4625,19.4625,8100.0
2012-03-05 12:55:00,26.5,26.52,26.5,26.51,4500.0,19.4625,19.4772,19.4625,19.4699,4500.0
2012-03-05 13:00:00,26.51,26.52,26.51,26.52,3000.0,19.4699,19.4772,19.4699,19.4772,3000.0
2012-03-05 13:05:00,26.53,26.58,26.5,26.5,103100.0,19.4846,19.5213,19.4625,19.4625,103100.0
2012-03-05 13:10:00,26.5,26.51,26.47,26.5,125600.0,19.4625,19.4699,19.4405,19.4625,125600.0
2012-03-05 13:15:00,26.5,26.53,26.5,26.5,63300.0,19.4625,19.4846,19.4625,19.4625,63300.0
2012-03-05 13:20:00,26.51,26.52,26.49,26.51,58000.0,19.4699,19.4772,19.4552,19.4699,58000.0
2012-03-05 13:25:00,26.51,26.53,26.5,26.53,29900.0,19.4699,19.4846,19.4625,19.4846,29900.0
2012-03-05 13:30:00,26.52,26.52,26.51,26.52,2100.0,19.4772,19.4772,19.4699,19.4772,2100.0
2012-03-05 13:35:00,26.52,26.52,26.48,26.5,72000.0,19.4772,19.4772,19.4478,19.4625,72000.0
2012-03-05 13:40:00,26.51,26.52,26.5,26.5,5500.0,19.4699,19.4772,19.4625,19.4625,5500.0
2012-03-05 13:45:00,26.51,26.51,26.49,26.5,31700.0,19.4699,19.4699,19.4552,19.4625,31700.0
2012-03-05 13:50:00,26.5,26.51,26.46,26.48,42400.0,19.4625,19.4699,19.4331,19.4478,42400.0
2012-03-05 13:55:00,26.5,26.52,26.48,26.48,7800.0,19.4625,19.4772,19.4478,19.4478,7800.0
2012-03-05 14:00:00,26.49,26.52,26.49,26.52,12400.0,19.4552,19.4772,19.4552,19.4772,12400.0
2012-03-05 14:05:00,26.52,26.54,26.52,26.54,1900.0,19.4772,19.4919,19.4772,19.4919,1900.0
2012-03-05 14:10:00,26.53,26.57,26.52,26.54,10200.0,19.4846,19.5139,19.4772,19.4919,10200.0
2012-03-05 14:15:00,26.54,26.55,26.54,26.55,6400.0,19.4919,19.4992,19.4919,19.4992,6400.0
2012-03-05 14:20:00,26.55,26.58,26.55,26.56,26000.0,19.4992,19.5213,19.4992,19.5066,26000.0
2012-03-05 14:25:00,26.56,26.61,26.56,26.6,10400.0,19.5066,19.5433,19.5066,19.536,10400.0
2012-03-05 14:30:00,26.6,26.61,26.53,26.57,28200.0,19.536,19.5433,19.4846,19.5139,28200.0
2012-03-05 14:35:00,26.58,26.6,26.58,26.59,3300.0,19.5213,19.536,19.5213,19.5286,3300.0
2012-03-05 14:40:00,26.59,26.59,26.58,26.58,2200.0,19.5286,19.5286,19.5213,19.5213,2200.0
2012-03-05 14:45:00,26.59,26.62,26.59,26.6,10700.0,19.5286,19.5507,19.5286,19.536,10700.0
2012-03-05 14:50:00,26.59,26.64,26.59,26.63,52500.0,19.5286,19.5653,19.5286,19.558,52500.0
2012-03-05 14:55:00,26.62,26.72,26.62,26.71,27200.0,19.5507,19.6241,19.5507,19.6168,27200.0
2012-03-05 15:00:00,26.72,26.73,26.7,26.73,6500.0,19.6241,19.6314,19.6094,19.6314,6500.0
2012-03-05 15:05:00,26.73,26.73,26.7,26.7,5000.0,19.6314,19.6314,19.6094,19.6094,5000.0
2012-03-05 15:10:00,26.71,26.71,26.7,26.71,13900.0,19.6168,19.6168,19.6094,19.6168,13900.0
2012-03-05 15:15:00,26.7,26.72,26.7,26.72,42200.0,19.6094,19.6241,19.6094,19.6241,42200.0
2012-03-05 15:20:00,26.73,26.74,26.72,26.72,26100.0,19.6314,19.6388,19.6241,19.6241,26100.0
2012-03-05 15:25:00,26.72,26.73,26.7,26.71,80300.0,19.6241,19.6314,19.6094,19.6168,80300.0
2012-03-05 15:30:00,26.71,26.71,26.68,26.7,16900.0,19.6168,19.6168,19.5947,19.6094,16900.0
2012-03-05 15:35:00,26.69,26.71,26.68,26.7,17700.0,19.6021,19.6168,19.5947,19.6094,17700.0
2012-03-05 15:40:00,26.69,26.69,26.64,26.64,45300.0,19.6021,19.6021,19.5653,19.5653,45300.0
2012-03-05 15:45:00,26.65,26.69,26.64,26.64,45800.0,19.5727,19.6021,19.5653,19.5653,45800.0
2012-03-05 15:50:00,26.64,26.67,26.63,26.63,40900.0,19.5653,19.5874,19.558,19.558,40900.0
2012-03-05 15:55:00,26.64,26.66,26.61,26.62,104000.0,19.5653,19.58,19.5433,19.5507,104000.0
2012-03-06 09:30:00,26.29,26.31,26.22,26.25,197400.0,19.3083,19.323,19.2569,19.2789,197400.0
2012-03-06 09:35:00,26.25,26.26,26.14,26.14,271700.0,19.2789,19.2863,19.1981,19.1981,271700.0
2012-03-06 09:40:00,26.14,26.15,25.99,26.05,278600.0,19.1981,19.2055,19.088,19.132,278600.0
2012-03-06 09:45:00,26.06,26.1,26.06,26.09,67300.0,19.1394,19.1687,19.1394,19.1614,67300.0
2012-03-06 09:50:00,26.08,26.09,26.05,26.08,178400.0,19.1541,19.1614,19.132,19.1541,178400.0
2012-03-06 09:55:00,26.08,26.12,26.06,26.08,218000.0,19.1541,19.1834,19.1394,19.1541,218000.0
2012-03-06 10:00:00,26.08,26.2,26.05,26.15,106000.0,19.1541,19.2422,19.132,19.2055,106000.0
2012-03-06 10:05:00,26.15,26.2,26.13,26.16,59400.0,19.2055,19.2422,19.1908,19.2128,59400.0
2012-03-06 10:10:00,26.14,26.18,26.12,26.15,50600.0,19.1981,19.2275,19.1834,19.2055,50600.0
2012-03-06 10:15:00,26.14,26.15,26.12,26.15,52800.0,19.1981,19.2055,19.1834,19.2055,52800.0
2012-03-06 10:20:00,26.14,26.14,26.1,26.12,37400.0,19.1981,19.1981,19.1687,19.1834,37400.0
2012-03-06 10:25:00,26.13,26.2,26.13,26.2,12900.0,19.1908,19.2422,19.1908,19.2422,12900.0
2012-03-06 10:30:00,26.19,26.22,26.18,26.2,130900.0,19.2348,19.2569,19.2275,19.2422,130900.0
2012-03-06 10:35:00,26.18,26.24,26.18,26.19,179300.0,19.2275,19.2716,19.2275,19.2348,179300.0
2012-03-06 10:40:00,26.2,26.23,26.16,26.16,60400.0,19.2422,19.2642,19.2128,19.2128,60400.0
2012-03-06 10:45:00,26.15,26.15,26.1,26.11,35200.0,19.2055,19.2055,19.1687,19.1761,35200.0
2012-03-06 10:50:00,26.1,26.11,26.01,26.02,84800.0,19.1687,19.1761,19.1026,19.11,84800.0
2012-03-06 10:55:00,26.02,26.04,25.96,25.99,51900.0,19.11,19.1247,19.0659,19.088,51900.0
2012-03-06 11:00:00,25.97,26.0,25.96,25.98,46200.0,19.0733,19.0953,19.0659,19.0806,46200.0
2012-03-06 11:05:00,25.98,26.01,25.96,25.99,32500.0,19.0806,19.1026,19.0659,19.088,32500.0
2012-03-06 11:10:00,25.99,25.99,25.94,25.94,35200.0,19.088,19.088,19.0512,19.0512,35200.0
2012-03-06 11:15:00,25.94,26.02,25.94,26.02,83400.0,19.0512,19.11,19.0512,19.11,83400.0
2012-03-06 11:20:00,26.02,26.03,26.01,26.02,107400.0,19.11,19.1173,19.1026,19.11,107400.0
2012-03-06 11:25:00,26.02,26.08,25.99,26.08,88300.0,19.11,19.1541,19.088,19.1541,88300.0
2012-03-06 11:30:00,26.07,26.07,26.0,26.01,26900.0,19.1467,19.1467,19.0953,19.1026,26900.0
2012-03-06 11:35:00,26.01,26.02,25.99,26.02,24500.0,19.1026,19.11,19.088,19.11,24500.0
2012-03-06 11:40:00,26.02,26.03,26.0,26.01,10000.0,19.11,19.1173,19.0953,19.1026,10000.0
2012-03-06 11:45:00,26.01,26.03,25.99,26.03,69700.0,19.1026,19.1173,19.088,19.1173,69700.0
2012-03-06 11:50:00,26.03,26.04,25.99,26.0,22600.0,19.1173,19.1247,19.088,19.0953,22600.0
2012-03-06 11:55:00,26.0,26.02,25.99,26.0,8300.0,19.0953,19.11,19.088,19.0953,8300.0
2012-03-06 12:00:00,26.01,26.03,26.0,26.0,20300.0,19.1026,19.1173,19.0953,19.0953,20300.0
2012-03-06 12:05:00,26.0,26.01,25.99,25.99,65500.0,19.0953,19.1026,19.088,19.088,65500.0
2012-03-06 12:10:00,25.99,26.0,25.95,25.95,15500.0,19.088,19.0953,19.0586,19.0586,15500.0
2012-03-06 12:15:00,25.95,25.97,25.92,25.96,25100.0,19.0586,19.0733,19.0365,19.0659,25100.0
2012-03-06 12:20:00,25.96,25.97,25.94,25.96,17800.0,19.0659,19.0733,19.0512,19.0659,17800.0
2012-03-06 12:25:00,25.96,25.97,25.93,25.96,30400.0,19.0659,19.0733,19.0439,19.0659,30400.0
2012-03-06 12:30:00,25.96,25.99,25.95,25.99,26900.0,19.0659,19.088,19.0586,19.088,26900.0
2012-03-06 12:35:00,25.99,26.05,25.98,26.05,49100.0,19.088,19.132,19.0806,19.132,49100.0
2012-03-06 12:40:00,26.04,26.04,26.0,26.0,15900.0,19.1247,19.1247,19.0953,19.0953,15900.0
2012-03-06 12:45:00,26.0,26.02,26.0,26.02,70700.0,19.0953,19.11,19.0953,19.11,70700.0
2012-03-06 12:50:00,26.01,26.02,25.99,26.0,24700.0,19.1026,19.11,19.088,19.0953,24700.0
2012-03-06 12:55:00,26.0,26.0,25.96,25.98,30200.0,19.0953,19.0953,19.0659,19.0806,30200.0
2012-03-06 13:00:00,25.97,25.97,25.93,25.94,65800.0,19.0733,19.0733,19.0439,19.0512,65800.0
2012-03-06 13:05:00,25.93,25.94,25.9,25.92,43900.0,19.0439,19.0512,19.0219,19.0365,43900.0
2012-03-06 13:10:00,25.91,25.92,25.91,25.92,25400.0,19.0292,19.0365,19.0292,19.0365,25400.0
2012-03-06 13:15:00,25.92,25.92,25.9,25.91,69600.0,19.0365,19.0365,19.0219,19.0292,69600.0
2012-03-06 13:20:00,25.92,25.92,25.89,25.91,40000.0,19.0365,19.0365,19.0145,19.0292,40000.0
2012-03-06 13:25:00,25.9,25.9,25.87,25.9,41800.0,19.0219,19.0219,18.9998,19.0219,41800.0
2012-03-06 13:30:00,25.89,25.96,25.89,25.93,77900.0,19.0145,19.0659,19.0145,19.0439,77900.0
2012-03-06 13:35:00,25.93,25.93,25.9,25.91,42800.0,19.0439,19.0439,19.0219,19.0292,42800.0
2012-03-06 13:40:00,25.91,25.95,25.9,25.93,51900.0,19.0292,19.0586,19.0219,19.0439,51900.0
2012-03-06 13:45:00,25.93,25.99,25.91,25.96,128000.0,19.0439,19.088,19.0292,19.0659,128000.0
2012-03-06 13:50:00,25.96,25.98,25.96,25.98,18800.0,19.0659,19.0806,19.0659,19.0806,18800.0
2012-03-06 13:55:00,25.97,25.97,25.95,25.96,31000.0,19.0733,19.0733,19.0586,19.0659,31000.0
2012-03-06 14:00:00,25.95,25.97,25.94,25.94,25600.0,19.0586,19.0733,19.0512,19.0512,25600.0
2012-03-06 14:05:00,25.94,25.96,25.93,25.96,30100.0,19.0512,19.0659,19.0439,19.0659,30100.0
2012-03-06 14:10:00,25.95,26.0,25.95,26.0,44500.0,19.0586,19.0953,19.0586,19.0953,44500.0
2012-03-06 14:15:00,26.0,26.01,25.99,26.0,90000.0,19.0953,19.1026,19.088,19.0953,90000.0
2012-03-06 14:20:00,26.0,26.0,25.96,25.98,49500.0,19.0953,19.0953,19.0659,19.0806,49500.0
2012-03-06 14:25:00,25.97,25.98,25.95,25.95,73300.0,19.0733,19.0806,19.0586,19.0586,73300.0
2012-03-06 14:30:00,25.96,25.99,25.95,25.96,48100.0,19.0659,19.088,19.0586,19.0659,48100.0
2012-03-06 14:35:00,25.96,25.96,25.92,25.94,72600.0,19.0659,19.0659,19.0365,19.0512,72600.0
2012-03-06 14:40:00,25.95,25.95,25.91,25.94,49800.0,19.0586,19.0586,19.0292,19.0512,49800.0
2012-03-06 14:45:00,25.94,25.95,25.92,25.94,49700.0,19.0512,19.0586,19.0365,19.0512,49700.0
2012-03-06 14:50:00,25.93,25.95,25.92,25.94,80000.0,19.0439,19.0586,19.0365,19.0512,80000.0
2012-03-06 14:55:00,25.93,25.94,25.92,25.92,53100.0,19.0439,19.0512,19.0365,19.0365,53100.0
2012-03-06 15:00:00,25.92,25.95,25.92,25.95,79500.0,19.0365,19.0586,19.0365,19.0586,79500.0
2012-03-06 15:05:00,25.95,25.96,25.95,25.96,40500.0,19.0586,19.0659,19.0586,19.0659,40500.0
2012-03-06 15:10:00,25.96,25.96,25.95,25.95,35500.0,19.0659,19.0659,19.0586,19.0586,35500.0
2012-03-06 15:15:00,25.95,26.02,25.95,26.0,143900.0,19.0586,19.11,19.0586,19.0953,143900.0
2012-03-06 15:20:00,26.0,26.0,25.95,25.97,92900.0,19.0953,19.0953,19.0586,19.0733,92900.0
2012-03-06 15:25:00,25.97,25.98,25.93,25.94,88500.0,19.0733,19.0806,19.0439,19.0512,88500.0
2012-03-06 15:30:00,25.94,25.94,25.88,25.89,60600.0,19.0512,19.0512,19.0072,19.0145,60600.0
2012-03-06 15:35:00,25.89,25.92,25.88,25.92,105700.0,19.0145,19.0365,19.0072,19.0365,105700.0
2012-03-06 15:40:00,25.91,25.97,25.91,25.94,96300.0,19.0292,19.0733,19.0292,19.0512,96300.0
2012-03-06 15:45:00,25.93,25.95,25.92,25.93,158500.0,19.0439,19.0586,19.0365,19.0439,158500.0
2012-03-06 15:50:00,25.92,25.97,25.91,25.94,260800.0,19.0365,19.0733,19.0292,19.0512,260800.0
2012-03-06 15:55:00,25.94,25.97,25.93,25.93,400400.0,19.0512,19.0733,19.0439,19.0439,400400.0
2012-03-07 09:30:00,26.13,26.18,26.07,26.15,32500.0,19.1908,19.2275,19.1467,19.2055,32500.0
2012-03-07 09:35:00,26.14,26.15,26.03,26.03,6300.0,19.1981,19.2055,19.1173,19.1173,6300.0
2012-03-07 09:40:00,26.02,26.05,25.98,26.05,40600.0,19.11,19.132,19.0806,19.132,40600.0
2012-03-07 09:45:00,26.06,26.14,26.06,26.14,127200.0,19.1394,19.1981,19.1394,19.1981,127200.0
2012-03-07 09:50:00,26.13,26.19,26.13,26.19,28300.0,19.1908,19.2348,19.1908,19.2348,28300.0
2012-03-07 09:55:00,26.2,26.22,26.16,26.19,34100.0,19.2422,19.2569,19.2128,19.2348,34100.0
2012-03-07 10:00:00,26.18,26.21,26.16,26.21,18700.0,19.2275,19.2495,19.2128,19.2495,18700.0
2012-03-07 10:05:00,26.2,26.22,26.14,26.15,43400.0,19.2422,19.2569,19.1981,19.2055,43400.0
2012-03-07 10:10:00,26.16,26.19,26.16,26.17,13500.0,19.2128,19.2348,19.2128,19.2202,13500.0
2012-03-07 10:15:00,26.17,26.21,26.17,26.19,34600.0,19.2202,19.2495,19.2202,19.2348,34600.0
2012-03-07 10:20:00,26.2,26.21,26.12,26.13,55700.0,19.2422,19.2495,19.1834,19.1908,55700.0
2012-03-07 10:25:00,26.12,26.13,26.08,26.1,102900.0,19.1834,19.1908,19.1541,19.1687,102900.0
2012-03-07 10:30:00,26.11,26.17,26.11,26.16,10500.0,19.1761,19.2202,19.1761,19.2128,10500.0
2012-03-07 10:35:00,26.15,26.17,26.15,26.15,7000.0,19.2055,19.2202,19.2055,19.2055,7000.0
2012-03-07 10:40:00,26.15,26.15,26.14,26.14,7900.0,19.2055,19.2055,19.1981,19.1981,7900.0
2012-03-07 10:45:00,26.14,26.15,26.12,26.15,13900.0,19.1981,19.2055,19.1834,19.2055,13900.0
2012-03-07 10:50:00,26.15,26.16,26.15,26.16,4700.0,19.2055,19.2128,19.2055,19.2128,4700.0
2012-03-07 10:55:00,26.16,26.19,26.16,26.17,7900.0,19.2128,19.2348,19.2128,19.2202,7900.0
2012-03-07 11:00:00,26.18,26.23,26.18,26.2,10500.0,19.2275,19.2642,19.2275,19.2422,10500.0
2012-03-07 11:05:00,26.2,26.23,26.2,26.23,7900.0,19.2422,19.2642,19.2422,19.2642,7900.0
2012-03-07 11:10:00,26.24,26.27,26.23,26.26,7400.0,19.2716,19.2936,19.2642,19.2863,7400.0
2012-03-07 11:15:00,26.26,26.31,26.26,26.31,239400.0,19.2863,19.323,19.2863,19.323,239400.0
2012-03-07 11:20:00,26.3,26.36,26.3,26.34,43100.0,19.3156,19.3597,19.3156,19.345,43100.0
2012-03-07 11:25:00,26.34,26.35,26.34,26.35,9300.0,19.345,19.3524,19.345,19.3524,9300.0
2012-03-07 11:30:00,26.35,26.38,26.35,26.38,88000.0,19.3524,19.3744,19.3524,19.3744,88000.0
2012-03-07 11:35:00,26.37,26.37,26.35,26.36,23200.0,19.367,19.367,19.3524,19.3597,23200.0
2012-03-07 11:40:00,26.36,26.38,26.36,26.37,25400.0,19.3597,19.3744,19.3597,19.367,25400.0
2012-03-07 11:45:00,26.38,26.38,26.37,26.37,17300.0,19.3744,19.3744,19.367,19.367,17300.0
2012-03-07 11:50:00,26.37,26.38,26.37,26.37,8000.0,19.367,19.3744,19.367,19.367,8000.0
2012-03-07 11:55:00,26.37,26.39,26.37,26.39,10700.0,19.367,19.3817,19.367,19.3817,10700.0
2012-03-07 12:00:00,26.39,26.45,26.39,26.43,77100.0,19.3817,19.4258,19.3817,19.4111,77100.0
2012-03-07 12:05:00,26.44,26.45,26.41,26.41,90800.0,19.4185,19.4258,19.3964,19.3964,90800.0
2012-03-07 12:10:00,26.41,26.42,26.36,26.37,26400.0,19.3964,19.4038,19.3597,19.367,26400.0
2012-03-07 12:15:00,26.37,26.37,26.33,26.34,48800.0,19.367,19.367,19.3377,19.345,48800.0
2012-03-07 12:20:00,26.34,26.35,26.34,26.34,3700.0,19.345,19.3524,19.345,19.345,3700.0
2012-03-07 12:25:00,26.34,26.38,26.34,26.36,30700.0,19.345,19.3744,19.345,19.3597,30700.0
2012-03-07 12:30:00,26.36,26.36,26.34,26.35,19700.0,19.3597,19.3597,19.345,19.3524,19700.0
2012-03-07 12:35:00,26.34,26.39,26.34,26.36,25900.0,19.345,19.3817,19.345,19.3597,25900.0
2012-03-07 12:40:00,26.37,26.41,26.37,26.41,15600.0,19.367,19.3964,19.367,19.3964,15600.0
2012-03-07 12:45:00,26.4,26.41,26.38,26.39,19900.0,19.3891,19.3964,19.3744,19.3817,19900.0
2012-03-07 12:50:00,26.38,26.4,26.38,26.39,13300.0,19.3744,19.3891,19.3744,19.3817,13300.0
2012-03-07 12:55:00,26.4,26.42,26.39,26.4,21700.0,19.3891,19.4038,19.3817,19.3891,21700.0
2012-03-07 13:00:00,26.4,26.41,26.37,26.39,31800.0,19.3891,19.3964,19.367,19.3817,31800.0
2012-03-07 13:05:00,26.38,26.38,26.36,26.36,14000.0,19.3744,19.3744,19.3597,19.3597,14000.0
2012-03-07 13:10:00,26.36,26.42,26.36,26.42,115000.0,19.3597,19.4038,19.3597,19.4038,115000.0
2012-03-07 13:15:00,26.41,26.42,26.39,26.41,47900.0,19.3964,19.4038,19.3817,19.3964,47900.0
2012-03-07 13:20:00,26.41,26.41,26.4,26.41,28700.0,19.3964,19.3964,19.3891,19.3964,28700.0
2012-03-07 13:25:00,26.41,26.41,26.39,26.4,25800.0,19.3964,19.3964,19.3817,19.3891,25800.0
2012-03-07 13:30:00,26.39,26.4,26.36,26.39,68500.0,19.3817,19.3891,19.3597,19.3817,68500.0
2012-03-07 13:35:00,26.4,26.4,26.39,26.4,12400.0,19.3891,19.3891,19.3817,19.3891,12400.0
2012-03-07 13:40:00,26.39,26.4,26.36,26.36,26200.0,19.3817,19.3891,19.3597,19.3597,26200.0
2012-03-07 13:45:00,26.36,26.38,26.36,26.38,25000.0,19.3597,19.3744,19.3597,19.3744,25000.0
2012-03-07 13:50:00,26.38,26.39,26.37,26.39,21600.0,19.3744,19.3817,19.367,19.3817,21600.0
2012-03-07 13:55:00,26.39,26.39,26.37,26.39,37300.0,19.3817,19.3817,19.367,19.3817,37300.0
2012-03-07 14:00:00,26.39,26.43,26.38,26.42,8700.0,19.3817,19.4111,19.3744,19.4038,8700.0
2012-03-07 14:05:00,26.42,26.42,26.4,26.41,9500.0,19.4038,19.4038,19.3891,19.3964,9500.0
2012-03-07 14:10:00,26.41,26.41,26.39,26.39,1500.0,19.3964,19.3964,19.3817,19.3817,1500.0
2012-03-07 14:15:00,26.4,26.42,26.39,26.42,62900.0,19.3891,19.4038,19.3817,19.4038,62900.0
2012-03-07 14:20:00,26.41,26.42,26.4,26.4,16600.0,19.3964,19.4038,19.3891,19.3891,16600.0
2012-03-07 14:25:00,26.4,26.42,26.4,26.42,5700.0,19.3891,19.4038,19.3891,19.4038,5700.0
2012-03-07 14:30:00,26.41,26.41,26.36,26.36,38500.0,19.3964,19.3964,19.3597,19.3597,38500.0
2012-03-07 14:35:00,26.36,26.39,26.35,26.38,43200.0,19.3597,19.3817,19.3524,19.3744,43200.0
2012-03-07 14:40:00,26.38,26.38,26.36,26.38,4100.0,19.3744,19.3744,19.3597,19.3744,4100.0
2012-03-07 14:45:00,26.38,26.39,26.37,26.37,5000.0,19.3744,19.3817,19.367,19.367,5000.0
2012-03-07 14:50:00,26.37,26.41,26.36,26.4,17600.0,19.367,19.3964,19.3597,19.3891,17600.0
2012-03-07 14:55:00,26.41,26.41,26.4,26.4,1100.0,19.3964,19.3964,19.3891,19.3891,1100.0
2012-03-07 15:00:00,26.39,26.42,26.39,26.4,10400.0,19.3817,19.4038,19.3817,19.3891,10400.0
2012-03-07 15:05:00,26.39,26.39,26.35,26.35,21100.0,19.3817,19.3817,19.3524,19.3524,21100.0
2012-03-07 15:10:00,26.35,26.37,26.35,26.37,9700.0,19.3524,19.367,19.3524,19.367,9700.0
2012-03-07 15:15:00,26.37,26.4,26.36,26.39,9300.0,19.367,19.3891,19.3597,19.3817,9300.0
2012-03-07 15:20:00,26.4,26.42,26.36,26.37,18500.0,19.3891,19.4038,19.3597,19.367,18500.0
2012-03-07 15:25:00,26.37,26.39,26.35,26.37,41500.0,19.367,19.3817,19.3524,19.367,41500.0
2012-03-07 15:30:00,26.37,26.4,26.36,26.39,67200.0,19.367,19.3891,19.3597,19.3817,67200.0
2012-03-07 15:35:00,26.39,26.4,26.37,26.37,54300.0,19.3817,19.3891,19.367,19.367,54300.0
2012-03-07 15:40:00,26.38,26.38,26.37,26.37,11500.0,19.3744,19.3744,19.367,19.367,11500.0
2012-03-07 15:45:00,26.38,26.38,26.35,26.37,50300.0,19.3744,19.3744,19.3524,19.367,50300.0
2012-03-07 15:50:00,26.36,26.37,26.34,26.36,80000.0,19.3597,19.367,19.345,19.3597,80000.0
2012-03-07 15:55:00,26.35,26.38,26.35,26.38,81400.0,19.3524,19.3744,19.3524,19.3744,81400.0
2012-03-08 09:30:00,26.5,26.62,26.5,26.57,13100.0,19.4625,19.5507,19.4625,19.5139,13100.0
2012-03-08 09:35:00,26.56,26.6,26.53,26.59,20200.0,19.5066,19.536,19.4846,19.5286,20200.0
2012-03-08 09:40:00,26.59,26.64,26.58,26.6,109000.0,19.5286,19.5653,19.5213,19.536,109000.0
2012-03-08 09:45:00,26.6,26.67,26.58,26.59,89400.0,19.536,19.5874,19.5213,19.5286,89400.0
2012-03-08 09:50:00,26.58,26.59,26.54,26.54,118600.0,19.5213,19.5286,19.4919,19.4919,118600.0
2012-03-08 09:55:00,26.54,26.54,26.5,26.51,23000.0,19.4919,19.4919,19.4625,19.4699,23000.0
2012-03-08 10:00:00,26.51,26.51,26.4,26.4,6200.0,19.4699,19.4699,19.3891,19.3891,6200.0
2012-03-08 10:05:00,26.39,26.41,26.37,26.4,85600.0,19.3817,19.3964,19.367,19.3891,85600.0
2012-03-08 10:10:00,26.4,26.42,26.38,26.42,98800.0,19.3891,19.4038,19.3744,19.4038,98800.0
2012-03-08 10:15:00,26.41,26.42,26.4,26.4,11300.0,19.3964,19.4038,19.3891,19.3891,11300.0
2012-03-08 10:20:00,26.4,26.41,26.34,26.35,44700.0,19.3891,19.3964,19.345,19.3524,44700.0
2012-03-08 10:25:00,26.34,26.39,26.34,26.39,21800.0,19.345,19.3817,19.345,19.3817,21800.0
2012-03-08 10:30:00,26.39,26.47,26.39,26.45,30600.0,19.3817,19.4405,19.3817,19.4258,30600.0
2012-03-08 10:35:00,26.46,26.48,26.46,26.46,6400.0,19.4331,19.4478,19.4331,19.4331,6400.0
2012-03-08 10:40:00,26.46,26.46,26.41,26.42,11600.0,19.4331,19.4331,19.3964,19.4038,11600.0
2012-03-08 10:45:00,26.43,26.48,26.43,26.45,8400.0,19.4111,19.4478,19.4111,19.4258,8400.0
2012-03-08 10:50:00,26.44,26.48,26.44,26.47,22000.0,19.4185,19.4478,19.4185,19.4405,22000.0
2012-03-08 10:55:00,26.48,26.48,26.44,26.46,45000.0,19.4478,19.4478,19.4185,19.4331,45000.0
2012-03-08 11:00:00,26.46,26.56,26.46,26.55,50300.0,19.4331,19.5066,19.4331,19.4992,50300.0
2012-03-08 11:05:00,26.55,26.56,26.53,26.53,17500.0,19.4992,19.5066,19.4846,19.4846,17500.0
2012-03-08 11:10:00,26.54,26.59,26.54,26.57,21000.0,19.4919,19.5286,19.4919,19.5139,21000.0
2012-03-08 11:15:00,26.57,26.6,26.57,26.6,4400.0,19.5139,19.536,19.5139,19.536,4400.0
2012-03-08 11:20:00,26.59,26.59,26.55,26.58,10500.0,19.5286,19.5286,19.4992,19.5213,10500.0
2012-03-08 11:25:00,26.58,26.58,26.57,26.58,25600.0,19.5213,19.5213,19.5139,19.5213,25600.0
2012-03-08 11:30:00,26.57,26.6,26.55,26.58,59400.0,19.5139,19.536,19.4992,19.5213,59400.0
2012-03-08 11:35:00,26.59,26.61,26.59,26.6,8300.0,19.5286,19.5433,19.5286,19.536,8300.0
2012-03-08 11:40:00,26.61,26.61,26.58,26.6,21700.0,19.5433,19.5433,19.5213,19.536,21700.0
2012-03-08 11:45:00,26.61,26.64,26.61,26.62,6000.0,19.5433,19.5653,19.5433,19.5507,6000.0
2012-03-08 11:50:00,26.63,26.66,26.63,26.64,24500.0,19.558,19.58,19.558,19.5653,24500.0
2012-03-08 11:55:00,26.65,26.65,26.64,26.64,8400.0,19.5727,19.5727,19.5653,19.5653,8400.0
2012-03-08 12:00:00,26.65,26.67,26.65,26.67,1800.0,19.5727,19.5874,19.5727,19.5874,1800.0
2012-03-08 12:05:00,26.68,26.7,26.68,26.7,21000.0,19.5947,19.6094,19.5947,19.6094,21000.0
2012-03-08 12:10:00,26.7,26.7,26.7,26.7,2600.0,19.6094,19.6094,19.6094,19.6094,2600.0
2012-03-08 12:15:00,26.69,26.7,26.64,26.64,34800.0,19.6021,19.6094,19.5653,19.5653,34800.0
2012-03-08 12:20:00,26.65,26.65,26.64,26.65,3900.0,19.5727,19.5727,19.5653,19.5727,3900.0
2012-03-08 12:25:00,26.65,26.65,26.6,26.63,17400.0,19.5727,19.5727,19.536,19.558,17400.0
2012-03-08 12:30:00,26.62,26.63,26.62,26.63,600.0,19.5507,19.558,19.5507,19.558,600.0
2012-03-08 12:35:00,26.63,26.63,26.59,26.61,10500.0,19.558,19.558,19.5286,19.5433,10500.0
2012-03-08 12:40:00,26.62,26.63,26.6,26.6,13700.0,19.5507,19.558,19.536,19.536,13700.0
2012-03-08 12:45:00,26.61,26.62,26.61,26.62,5300.0,19.5433,19.5507,19.5433,19.5507,5300.0
2012-03-08 12:50:00,26.62,26.63,26.62,26.63,2200.0,19.5507,19.558,19.5507,19.558,2200.0
2012-03-08 12:55:00,26.64,26.64,26.63,26.63,900.0,19.5653,19.5653,19.558,19.558,900.0
2012-03-08 13:00:00,26.62,26.63,26.6,26.6,18100.0,19.5507,19.558,19.536,19.536,18100.0
2012-03-08 13:05:00,26.6,26.61,26.59,26.59,3000.0,19.536,19.5433,19.5286,19.5286,3000.0
2012-03-08 13:10:00,26.58,26.59,26.57,26.59,9000.0,19.5213,19.5286,19.5139,19.5286,9000.0
2012-03-08 13:15:00,26.6,26.63,26.6,26.63,18000.0,19.536,19.558,19.536,19.558,18000.0
2012-03-08 13:20:00,26.62,26.62,26.61,26.61,3400.0,19.5507,19.5507,19.5433,19.5433,3400.0
2012-03-08 13:25:00,26.61,26.63,26.61,26.62,6500.0,19.5433,19.558,19.5433,19.5507,6500.0
2012-03-08 13:30:00,26.62,26.63,26.62,26.63,1700.0,19.5507,19.558,19.5507,19.558,1700.0
2012-03-08 13:35:00,26.63,26.63,26.6,26.61,7400.0,19.558,19.558,19.536,19.5433,7400.0
2012-03-08 13:40:00,26.61,26.63,26.6,26.6,18100.0,19.5433,19.558,19.536,19.536,18100.0
2012-03-08 13:45:00,26.61,26.62,26.61,26.61,2200.0,19.5433,19.5507,19.5433,19.5433,2200.0
2012-03-08 13:50:00,26.61,26.62,26.59,26.59,6100.0,19.5433,19.5507,19.5286,19.5286,6100.0
2012-03-08 13:55:00,26.59,26.6,26.59,26.59,7700.0,19.5286,19.536,19.5286,19.5286,7700.0
2012-03-08 14:00:00,26.59,26.6,26.59,26.59,3100.0,19.5286,19.536,19.5286,19.5286,3100.0
2012-03-08 14:05:00,26.59,26.61,26.59,26.61,5500.0,19.5286,19.5433,19.5286,19.5433,5500.0
2012-03-08 14:10:00,26.6,26.6,26.58,26.58,4700.0,19.536,19.536,19.5213,19.5213,4700.0
2012-03-08 14:15:00,26.59,26.62,26.58,26.62,48000.0,19.5286,19.5507,19.5213,19.5507,48000.0
2012-03-08 14:20:00,26.62,26.63,26.62,26.62,3300.0,19.5507,19.558,19.5507,19.5507,3300.0
2012-03-08 14:25:00,26.62,26.63,26.59,26.61,8900.0,19.5507,19.558,19.5286,19.5433,8900.0
2012-03-08 14:30:00,26.61,26.61,26.6,26.6,1000.0,19.5433,19.5433,19.536,19.536,1000.0
2012-03-08 14:35:00,26.6,26.6,26.57,26.59,15200.0,19.536,19.536,19.5139,19.5286,15200.0
2012-03-08 14:40:00,26.6,26.63,26.6,26.63,16600.0,19.536,19.558,19.536,19.558,16600.0
2012-03-08 14:45:00,26.63,26.65,26.63,26.65,3400.0,19.558,19.5727,19.558,19.5727,3400.0
2012-03-08 14:50:00,26.65,26.7,26.64,26.7,37900.0,19.5727,19.6094,19.5653,19.6094,37900.0
2012-03-08 14:55:00,26.7,26.74,26.7,26.74,24400.0,19.6094,19.6388,19.6094,19.6388,24400.0
2012-03-08 15:00:00,26.73,26.74,26.71,26.72,11300.0,19.6314,19.6388,19.6168,19.6241,11300.0
2012-03-08 15:05:00,26.73,26.73,26.72,26.73,10400.0,19.6314,19.6314,19.6241,19.6314,10400.0
2012-03-08 15:10:00,26.73,26.76,26.73,26.76,16400.0,19.6314,19.6535,19.6314,19.6535,16400.0
2012-03-08 15:15:00,26.76,26.76,26.74,26.76,16100.0,19.6535,19.6535,19.6388,19.6535,16100.0
2012-03-08 15:20:00,26.76,26.76,26.74,26.74,11600.0,19.6535,19.6535,19.6388,19.6388,11600.0
2012-03-08 15:25:00,26.74,26.75,26.73,26.73,23600.0,19.6388,19.6461,19.6314,19.6314,23600.0
2012-03-08 15:30:00,26.74,26.74,26.72,26.73,28600.0,19.6388,19.6388,19.6241,19.6314,28600.0
2012-03-08 15:35:00,26.73,26.73,26.67,26.69,46400.0,19.6314,19.6314,19.5874,19.6021,46400.0
2012-03-08 15:40:00,26.7,26.74,26.69,26.73,31100.0,19.6094,19.6388,19.6021,19.6314,31100.0
2012-03-08 15:45:00,26.73,26.75,26.72,26.73,33300.0,19.6314,19.6461,19.6241,19.6314,33300.0
2012-03-08 15:50:00,26.74,26.75,26.73,26.75,42500.0,19.6388,19.6461,19.6314,19.6461,42500.0
2012-03-08 15:55:00,26.75,26.75,26.73,26.74,121500.0,19.6461,19.6461,19.6314,19.6388,121500.0
2012-03-09 09:30:00,26.74,26.79,26.71,26.73,17300.0,19.6388,19.6755,19.6168,19.6314,17300.0
2012-03-09 09:35:00,26.77,26.88,26.74,26.88,28400.0,19.6608,19.7416,19.6388,19.7416,28400.0
2012-03-09 09:40:00,26.88,26.92,26.86,26.91,10600.0,19.7416,19.771,19.7269,19.7636,10600.0
2012-03-09 09:45:00,26.92,26.96,26.91,26.94,40900.0,19.771,19.8004,19.7636,19.7857,40900.0
2012-03-09 09:50:00,26.93,26.95,26.92,26.93,13100.0,19.7783,19.793,19.771,19.7783,13100.0
2012-03-09 09:55:00,26.93,26.93,26.87,26.87,9300.0,19.7783,19.7783,19.7343,19.7343,9300.0
2012-03-09 10:00:00,26.88,26.96,26.88,26.93,16400.0,19.7416,19.8004,19.7416,19.7783,16400.0
2012-03-09 10:05:00,26.94,27.06,26.94,27.06,30800.0,19.7857,19.8738,19.7857,19.8738,30800.0
2012-03-09 10:10:00,27.05,27.05,26.96,26.97,32800.0,19.8665,19.8665,19.8004,19.8077,32800.0
2012-03-09 10:15:00,26.98,27.12,26.98,27.12,35100.0,19.8151,19.9179,19.8151,19.9179,35100.0
2012-03-09 10:20:00,27.13,27.21,27.11,27.2,28500.0,19.9252,19.984,19.9105,19.9766,28500.0
2012-03-09 10:25:00,27.2,27.26,27.18,27.2,45100.0,19.9766,20.0207,19.9619,19.9766,45100.0
2012-03-09 10:30:00,27.21,27.27,27.21,27.25,15000.0,19.984,20.028,19.984,20.0133,15000.0
2012-03-09 10:35:00,27.26,27.3,27.25,27.3,43400.0,20.0207,20.0501,20.0133,20.0501,43400.0
2012-03-09 10:40:00,27.3,27.32,27.27,27.27,18400.0,20.0501,20.0648,20.028,20.028,18400.0
2012-03-09 10:45:00,27.28,27.29,27.25,27.25,33200.0,20.0354,20.0427,20.0133,20.0133,33200.0
2012-03-09 10:50:00,27.25,27.26,27.24,27.26,23000.0,20.0133,20.0207,20.006,20.0207,23000.0
2012-03-09 10:55:00,27.26,27.29,27.24,27.25,20200.0,20.0207,20.0427,20.006,20.0133,20200.0
2012-03-09 11:00:00,27.26,27.28,27.22,27.22,72800.0,20.0207,20.0354,19.9913,19.9913,72800.0
2012-03-09 11:05:00,27.23,27.25,27.21,27.24,36200.0,19.9987,20.0133,19.984,20.006,36200.0
2012-03-09 11:10:00,27.24,27.27,27.24,27.27,22800.0,20.006,20.028,20.006,20.028,22800.0
2012-03-09 11:15:00,27.26,27.29,27.26,27.27,39200.0,20.0207,20.0427,20.0207,20.028,39200.0
2012-03-09 11:20:00,27.26,27.27,27.25,27.26,16100.0,20.0207,20.028,20.0133,20.0207,16100.0
2012-03-09 11:25:00,27.26,27.27,27.25,27.25,4700.0,20.0207,20.028,20.0133,20.0133,4700.0
2012-03-09 11:30:00,27.25,27.26,27.22,27.22,13700.0,20.0133,20.0207,19.9913,19.9913,13700.0
2012-03-09 11:35:00,27.22,27.27,27.22,27.27,10900.0,19.9913,20.028,19.9913,20.028,10900.0
2012-03-09 11:40:00,27.27,27.29,27.26,27.26,25100.0,20.028,20.0427,20.0207,20.0207,25100.0
2012-03-09 11:45:00,27.25,27.3,27.24,27.27,73100.0,20.0133,20.0501,20.006,20.028,73100.0
2012-03-09 11:50:00,27.28,27.3,27.28,27.29,10500.0,20.0354,20.0501,20.0354,20.0427,10500.0
2012-03-09 11:55:00,27.3,27.3,27.28,27.3,18400.0,20.0501,20.0501,20.0354,20.0501,18400.0
2012-03-09 12:00:00,27.31,27.31,27.3,27.3,5300.0,20.0574,20.0574,20.0501,20.0501,5300.0
2012-03-09 12:05:00,27.3,27.3,27.28,27.29,10800.0,20.0501,20.0501,20.0354,20.0427,10800.0
2012-03-09 12:10:00,27.28,27.32,27.28,27.32,6700.0,20.0354,20.0648,20.0354,20.0648,6700.0
2012-03-09 12:15:00,27.32,27.32,27.29,27.3,6500.0,20.0648,20.0648,20.0427,20.0501,6500.0
2012-03-09 12:20:00,27.31,27.31,27.3,27.31,10100.0,20.0574,20.0574,20.0501,20.0574,10100.0
2012-03-09 12:25:00,27.3,27.31,27.3,27.3,2800.0,20.0501,20.0574,20.0501,20.0501,2800.0
2012-03-09 12:30:00,27.3,27.32,27.3,27.31,16200.0,20.0501,20.0648,20.0501,20.0574,16200.0
2012-03-09 12:35:00,27.32,27.32,27.28,27.3,17100.0,20.0648,20.0648,20.0354,20.0501,17100.0
2012-03-09 12:40:00,27.29,27.3,27.29,27.3,4600.0,20.0427,20.0501,20.0427,20.0501,4600.0
2012-03-09 12:45:00,27.3,27.31,27.29,27.29,11000.0,20.0501,20.0574,20.0427,20.0427,11000.0
2012-03-09 12:50:00,27.3,27.3,27.29,27.3,2300.0,20.0501,20.0501,20.0427,20.0501,2300.0
2012-03-09 12:55:00,27.3,27.31,27.3,27.3,13600.0,20.0501,20.0574,20.0501,20.0501,13600.0
2012-03-09 13:00:00,27.3,27.3,27.29,27.3,14200.0,20.0501,20.0501,20.0427,20.0501,14200.0
2012-03-09 13:05:00,27.29,27.3,27.28,27.28,10400.0,20.0427,20.0501,20.0354,20.0354,10400.0
2012-03-09 13:10:00,27.28,27.29,27.28,27.28,7200.0,20.0354,20.0427,20.0354,20.0354,7200.0
2012-03-09 13:15:00,27.28,27.3,27.28,27.3,41500.0,20.0354,20.0501,20.0354,20.0501,41500.0
2012-03-09 13:20:00,27.3,27.3,27.25,27.25,22400.0,20.0501,20.0501,20.0133,20.0133,22400.0
2012-03-09 13:25:00,27.26,27.26,27.21,27.25,18800.0,20.0207,20.0207,19.984,20.0133,18800.0
2012-03-09 13:30:00,27.26,27.28,27.24,27.27,23200.0,20.0207,20.0354,20.006,20.028,23200.0
2012-03-09 13:35:00,27.24,27.3,27.24,27.28,34000.0,20.006,20.0501,20.006,20.0354,34000.0
2012-03-09 13:40:00,27.29,27.29,27.28,27.29,7700.0,20.0427,20.0427,20.0354,20.0427,7700.0
2012-03-09 13:45:00,27.29,27.29,27.26,27.28,15100.0,20.0427,20.0427,20.0207,20.0354,15100.0
2012-03-09 13:50:00,27.28,27.29,27.26,27.27,11000.0,20.0354,20.0427,20.0207,20.028,11000.0
2012-03-09 13:55:00,27.27,27.29,27.27,27.27,13300.0,20.028,20.0427,20.028,20.028,13300.0
2012-03-09 14:00:00,27.28,27.29,27.26,27.26,14900.0,20.0354,20.0427,20.0207,20.0207,14900.0
2012-03-09 14:05:00,27.26,27.27,27.22,27.22,14800.0,20.0207,20.028,19.9913,19.9913,14800.0
2012-03-09 14:10:00,27.21,27.25,27.21,27.23,19000.0,19.984,20.0133,19.984,19.9987,19000.0
2012-03-09 14:15:00,27.23,27.23,27.21,27.21,13900.0,19.9987,19.9987,19.984,19.984,13900.0
2012-03-09 14:20:00,27.21,27.23,27.2,27.23,23900.0,19.984,19.9987,19.9766,19.9987,23900.0
2012-03-09 14:25:00,27.23,27.23,27.21,27.21,26400.0,19.9987,19.9987,19.984,19.984,26400.0
2012-03-09 14:30:00,27.21,27.23,27.21,27.22,7700.0,19.984,19.9987,19.984,19.9913,7700.0
2012-03-09 14:35:00,27.23,27.23,27.22,27.23,8600.0,19.9987,19.9987,19.9913,19.9987,8600.0
2012-03-09 14:40:00,27.23,27.23,27.2,27.2,16600.0,19.9987,19.9987,19.9766,19.9766,16600.0
2012-03-09 14:45:00,27.2,27.2,27.16,27.16,43900.0,19.9766,19.9766,19.9472,19.9472,43900.0
2012-03-09 14:50:00,27.16,27.17,27.1,27.11,42400.0,19.9472,19.9546,19.9032,19.9105,42400.0
2012-03-09 14:55:00,27.11,27.11,27.03,27.06,28600.0,19.9105,19.9105,19.8518,19.8738,28600.0
2012-03-09 15:00:00,27.07,27.14,27.07,27.14,99600.0,19.8811,19.9326,19.8811,19.9326,99600.0
2012-03-09 15:05:00,27.14,27.15,27.12,27.14,19200.0,19.9326,19.9399,19.9179,19.9326,19200.0
2012-03-09 15:10:00,27.13,27.14,27.08,27.1,17300.0,19.9252,19.9326,19.8885,19.9032,17300.0
2012-03-09 15:15:00,27.11,27.11,27.09,27.09,24400.0,19.9105,19.9105,19.8958,19.8958,24400.0
2012-03-09 15:20:00,27.1,27.18,27.1,27.17,59100.0,19.9032,19.9619,19.9032,19.9546,59100.0
2012-03-09 15:25:00,27.17,27.18,27.15,27.17,40000.0,19.9546,19.9619,19.9399,19.9546,40000.0
2012-03-09 15:30:00,27.17,27.18,27.12,27.12,29500.0,19.9546,19.9619,19.9179,19.9179,29500.0
2012-03-09 15:35:00,27.12,27.18,27.11,27.17,86000.0,19.9179,19.9619,19.9105,19.9546,86000.0
2012-03-09 15:40:00,27.18,27.18,27.13,27.13,42800.0,19.9619,19.9619,19.9252,19.9252,42800.0
2012-03-09 15:45:00,27.14,27.15,27.13,27.14,46300.0,19.9326,19.9399,19.9252,19.9326,46300.0
2012-03-09 15:50:00,27.14,27.14,27.08,27.09,126100.0,19.9326,19.9326,19.8885,19.8958,126100.0
2012-03-09 15:55:00,27.09,27.17,27.09,27.17,106300.0,19.8958,19.9546,19.8958,19.9546,106300.0
2012-03-12 09:30:00,27.1,27.13,27.03,27.04,30600.0,19.9032,19.9252,19.8518,19.8591,30600.0
2012-03-12 09:35:00,27.03,27.08,27.0,27.08,42000.0,19.8518,19.8885,19.8297,19.8885,42000.0
2012-03-12 09:40:00,27.08,27.1,27.07,27.08,29400.0,19.8885,19.9032,19.8811,19.8885,29400.0
2012-03-12 09:45:00,27.07,27.09,27.02,27.03,12000.0,19.8811,19.8958,19.8444,19.8518,12000.0
2012-03-12 09:50:00,27.02,27.08,26.99,27.08,20500.0,19.8444,19.8885,19.8224,19.8885,20500.0
2012-03-12 09:55:00,27.08,27.1,27.05,27.05,21200.0,19.8885,19.9032,19.8665,19.8665,21200.0
2012-03-12 10:00:00,27.05,27.06,27.0,27.0,19100.0,19.8665,19.8738,19.8297,19.8297,19100.0
2012-03-12 10:05:00,26.98,27.02,26.95,26.99,62700.0,19.8151,19.8444,19.793,19.8224,62700.0
2012-03-12 10:10:00,26.99,27.0,26.96,26.98,48400.0,19.8224,19.8297,19.8004,19.8151,48400.0
2012-03-12 10:15:00,26.98,27.06,26.98,27.05,61300.0,19.8151,19.8738,19.8151,19.8665,61300.0
2012-03-12 10:20:00,27.06,27.07,27.0,27.02,27300.0,19.8738,19.8811,19.8297,19.8444,27300.0
2012-03-12 10:25:00,27.02,27.04,27.02,27.02,15700.0,19.8444,19.8591,19.8444,19.8444,15700.0
2012-03-12 10:30:00,27.03,27.03,26.97,26.97,18400.0,19.8518,19.8518,19.8077,19.8077,18400.0
2012-03-12 10:35:00,26.97,26.99,26.96,26.97,10500.0,19.8077,19.8224,19.8004,19.8077,10500.0
2012-03-12 10:40:00,26.97,27.0,26.96,27.0,20500.0,19.8077,19.8297,19.8004,19.8297,20500.0
2012-03-12 10:45:00,27.0,27.01,26.99,27.0,7600.0,19.8297,19.8371,19.8224,19.8297,7600.0
2012-03-12 10:50:00,27.0,27.04,27.0,27.04,17300.0,19.8297,19.8591,19.8297,19.8591,17300.0
2012-03-12 10:55:00,27.04,27.06,27.03,27.06,107700.0,19.8591,19.8738,19.8518,19.8738,107700.0
2012-03-12 11:00:00,27.06,27.08,27.02,27.03,28100.0,19.8738,19.8885,19.8444,19.8518,28100.0
2012-03-12 11:05:00,27.03,27.04,26.99,26.99,11800.0,19.8518,19.8591,19.8224,19.8224,11800.0
2012-03-12 11:10:00,27.0,27.02,26.98,27.01,24500.0,19.8297,19.8444,19.8151,19.8371,24500.0
2012-03-12 11:15:00,27.02,27.04,27.01,27.02,11300.0,19.8444,19.8591,19.8371,19.8444,11300.0
2012-03-12 11:20:00,27.02,27.02,26.91,26.92,39000.0,19.8444,19.8444,19.7636,19.771,39000.0
2012-03-12 11:25:00,26.91,26.92,26.9,26.9,22700.0,19.7636,19.771,19.7563,19.7563,22700.0
2012-03-12 11:30:00,26.91,26.94,26.9,26.92,15700.0,19.7636,19.7857,19.7563,19.771,15700.0
2012-03-12 11:35:00,26.93,26.94,26.91,26.94,11600.0,19.7783,19.7857,19.7636,19.7857,11600.0
2012-03-12 11:40:00,26.93,26.94,26.91,26.92,5600.0,19.7783,19.7857,19.7636,19.771,5600.0
2012-03-12 11:45:00,26.92,26.93,26.9,26.92,8500.0,19.771,19.7783,19.7563,19.771,8500.0
2012-03-12 11:50:00,26.92,26.98,26.92,26.95,14700.0,19.771,19.8151,19.771,19.793,14700.0
2012-03-12 11:55:00,26.95,26.96,26.94,26.95,4500.0,19.793,19.8004,19.7857,19.793,4500.0
2012-03-12 12:00:00,26.95,26.98,26.91,26.96,14600.0,19.793,19.8151,19.7636,19.8004,14600.0
2012-03-12 12:05:00,26.97,27.0,26.97,27.0,10800.0,19.8077,19.8297,19.8077,19.8297,10800.0
2012-03-12 12:10:00,27.01,27.05,26.98,27.05,15000.0,19.8371,19.8665,19.8151,19.8665,15000.0
2012-03-12 12:15:00,27.05,27.09,27.05,27.08,16000.0,19.8665,19.8958,19.8665,19.8885,16000.0
2012-03-12 12:20:00,27.08,27.09,27.07,27.07,7100.0,19.8885,19.8958,19.8811,19.8811,7100.0
2012-03-12 12:25:00,27.08,27.08,27.08,27.08,1500.0,19.8885,19.8885,19.8885,19.8885,1500.0
2012-03-12 12:30:00,27.08,27.11,27.06,27.07,27200.0,19.8885,19.9105,19.8738,19.8811,27200.0
2012-03-12 12:35:00,27.07,27.09,27.07,27.09,2500.0,19.8811,19.8958,19.8811,19.8958,2500.0
2012-03-12 12:40:00,27.08,27.11,27.05,27.11,9500.0,19.8885,19.9105,19.8665,19.9105,9500.0
2012-03-12 12:45:00,27.1,27.11,27.08,27.08,13800.0,19.9032,19.9105,19.8885,19.8885,13800.0
2012-03-12 12:50:00,27.08,27.08,27.04,27.06,7000.0,19.8885,19.8885,19.8591,19.8738,7000.0
2012-03-12 12:55:00,27.06,27.08,27.06,27.08,4700.0,19.8738,19.8885,19.8738,19.8885,4700.0
2012-03-12 13:00:00,27.08,27.09,27.08,27.09,1200.0,19.8885,19.8958,19.8885,19.8958,1200.0
2012-03-12 13:05:00,27.09,27.11,27.09,27.11,3500.0,19.8958,19.9105,19.8958,19.9105,3500.0
2012-03-12 13:10:00,27.11,27.11,27.1,27.1,4000.0,19.9105,19.9105,19.9032,19.9032,4000.0
2012-03-12 13:15:00,27.1,27.15,27.09,27.14,22200.0,19.9032,19.9399,19.8958,19.9326,22200.0
2012-03-12 13:20:00,27.14,27.17,27.14,27.17,7500.0,19.9326,19.9546,19.9326,19.9546,7500.0
2012-03-12 13:25:00,27.16,27.17,27.14,27.15,7000.0,19.9472,19.9546,19.9326,19.9399,7000.0
2012-03-12 13:30:00,27.15,27.18,27.15,27.18,3000.0,19.9399,19.9619,19.9399,19.9619,3000.0
2012-03-12 13:35:00,27.19,27.21,27.17,27.17,23800.0,19.9693,19.984,19.9546,19.9546,23800.0
2012-03-12 13:40:00,27.18,27.2,27.16,27.17,11000.0,19.9619,19.9766,19.9472,19.9546,11000.0
2012-03-12 13:45:00,27.17,27.18,27.15,27.15,8300.0,19.9546,19.9619,19.9399,19.9399,8300.0
2012-03-12 13:50:00,27.15,27.16,27.14,27.15,16300.0,19.9399,19.9472,19.9326,19.9399,16300.0
2012-03-12 13:55:00,27.15,27.16,27.12,27.13,11000.0,19.9399,19.9472,19.9179,19.9252,11000.0
2012-03-12 14:00:00,27.13,27.13,27.09,27.1,43200.0,19.9252,19.9252,19.8958,19.9032,43200.0
2012-03-12 14:05:00,27.09,27.1,27.09,27.1,8200.0,19.8958,19.9032,19.8958,19.9032,8200.0
2012-03-12 14:10:00,27.1,27.12,27.08,27.12,37700.0,19.9032,19.9179,19.8885,19.9179,37700.0
2012-03-12 14:15:00,27.14,27.14,27.11,27.11,5500.0,19.9326,19.9326,19.9105,19.9105,5500.0
2012-03-12 14:20:00,27.11,27.12,27.1,27.11,4800.0,19.9105,19.9179,19.9032,19.9105,4800.0
2012-03-12 14:25:00,27.1,27.12,27.09,27.12,2100.0,19.9032,19.9179,19.8958,19.9179,2100.0
2012-03-12 14:30:00,27.13,27.13,27.11,27.12,7600.0,19.9252,19.9252,19.9105,19.9179,7600.0
2012-03-12 14:35:00,27.12,27.12,27.11,27.12,900.0,19.9179,19.9179,19.9105,19.9179,900.0
2012-03-12 14:40:00,27.12,27.12,27.11,27.12,3100.0,19.9179,19.9179,19.9105,19.9179,3100.0
2012-03-12 14:45:00,27.12,27.13,27.12,27.12,9300.0,19.9179,19.9252,19.9179,19.9179,9300.0
2012-03-12 14:50:00,27.12,27.13,27.12,27.13,3600.0,19.9179,19.9252,19.9179,19.9252,3600.0
2012-03-12 14:55:00,27.13,27.14,27.12,27.14,5100.0,19.9252,19.9326,19.9179,19.9326,5100.0
2012-03-12 15:00:00,27.15,27.16,27.13,27.14,8200.0,19.9399,19.9472,19.9252,19.9326,8200.0
2012-03-12 15:05:00,27.14,27.15,27.12,27.12,3300.0,19.9326,19.9399,19.9179,19.9179,3300.0
2012-03-12 15:10:00,27.12,27.14,27.12,27.14,3300.0,19.9179,19.9326,19.9179,19.9326,3300.0
2012-03-12 15:15:00,27.14,27.14,27.12,27.14,1100.0,19.9326,19.9326,19.9179,19.9326,1100.0
2012-03-12 15:20:00,27.14,27.14,27.12,27.12,8100.0,19.9326,19.9326,19.9179,19.9179,8100.0
2012-03-12 15:25:00,27.12,27.15,27.12,27.14,6500.0,19.9179,19.9399,19.9179,19.9326,6500.0
2012-03-12 15:30:00,27.14,27.14,27.11,27.11,6600.0,19.9326,19.9326,19.9105,19.9105,6600.0
2012-03-12 15:35:00,27.11,27.12,27.06,27.07,13800.0,19.9105,19.9179,19.8738,19.8811,13800.0
2012-03-12 15:40:00,27.06,27.07,27.05,27.05,19800.0,19.8738,19.8811,19.8665,19.8665,19800.0
2012-03-12 15:45:00,27.05,27.1,27.05,27.1,13900.0,19.8665,19.9032,19.8665,19.9032,13900.0
2012-03-12 15:50:00,27.09,27.1,27.07,27.08,16300.0,19.8958,19.9032,19.8811,19.8885,16300.0
2012-03-12 15:55:00,27.07,27.1,27.06,27.09,75500.0,19.8811,19.9032,19.8738,19.8958,75500.0
2012-03-13 09:30:00,27.28,27.37,27.2,27.36,18400.0,20.0354,20.1015,19.9766,20.0941,18400.0
2012-03-13 09:35:00,27.36,27.36,27.34,27.35,5500.0,20.0941,20.0941,20.0794,20.0868,5500.0
2012-03-13 09:40:00,27.34,27.39,27.33,27.35,10800.0,20.0794,20.1162,20.0721,20.0868,10800.0
2012-03-13 09:45:00,27.36,27.37,27.32,27.35,9200.0,20.0941,20.1015,20.0648,20.0868,9200.0
2012-03-13 09:50:00,27.35,27.36,27.31,27.36,9900.0,20.0868,20.0941,20.0574,20.0941,9900.0
2012-03-13 09:55:00,27.36,27.4,27.33,27.33,11200.0,20.0941,20.1235,20.0721,20.0721,11200.0
2012-03-13 10:00:00,27.35,27.43,27.32,27.42,23600.0,20.0868,20.1455,20.0648,20.1382,23600.0
2012-03-13 10:05:00,27.42,27.44,27.38,27.4,53500.0,20.1382,20.1529,20.1088,20.1235,53500.0
2012-03-13 10:10:00,27.41,27.41,27.39,27.41,8700.0,20.1309,20.1309,20.1162,20.1309,8700.0
2012-03-13 10:15:00,27.4,27.4,27.33,27.35,22300.0,20.1235,20.1235,20.0721,20.0868,22300.0
2012-03-13 10:20:00,27.36,27.38,27.36,27.37,13100.0,20.0941,20.1088,20.0941,20.1015,13100.0
2012-03-13 10:25:00,27.37,27.38,27.36,27.38,25400.0,20.1015,20.1088,20.0941,20.1088,25400.0
2012-03-13 10:30:00,27.38,27.4,27.38,27.4,6700.0,20.1088,20.1235,20.1088,20.1235,6700.0
2012-03-13 10:35:00,27.4,27.45,27.4,27.43,22300.0,20.1235,20.1602,20.1235,20.1455,22300.0
2012-03-13 10:40:00,27.44,27.46,27.43,27.46,11000.0,20.1529,20.1676,20.1455,20.1676,11000.0
2012-03-13 10:45:00,27.46,27.47,27.45,27.46,7100.0,20.1676,20.1749,20.1602,20.1676,7100.0
2012-03-13 10:50:00,27.46,27.49,27.46,27.49,12400.0,20.1676,20.1896,20.1676,20.1896,12400.0
2012-03-13 10:55:00,27.48,27.5,27.47,27.48,14000.0,20.1823,20.197,20.1749,20.1823,14000.0
2012-03-13 11:00:00,27.48,27.5,27.46,27.47,17100.0,20.1823,20.197,20.1676,20.1749,17100.0
2012-03-13 11:05:00,27.47,27.49,27.47,27.49,11000.0,20.1749,20.1896,20.1749,20.1896,11000.0
2012-03-13 11:10:00,27.48,27.5,27.46,27.5,55900.0,20.1823,20.197,20.1676,20.197,55900.0
2012-03-13 11:15:00,27.49,27.5,27.48,27.49,34700.0,20.1896,20.197,20.1823,20.1896,34700.0
2012-03-13 11:20:00,27.49,27.51,27.49,27.49,22600.0,20.1896,20.2043,20.1896,20.1896,22600.0
2012-03-13 11:25:00,27.49,27.51,27.46,27.48,43900.0,20.1896,20.2043,20.1676,20.1823,43900.0
2012-03-13 11:30:00,27.48,27.53,27.48,27.52,22900.0,20.1823,20.219,20.1823,20.2116,22900.0
2012-03-13 11:35:00,27.53,27.6,27.52,27.6,61500.0,20.219,20.2704,20.2116,20.2704,61500.0
2012-03-13 11:40:00,27.6,27.64,27.59,27.64,74700.0,20.2704,20.2998,20.2631,20.2998,74700.0
2012-03-13 11:45:00,27.63,27.64,27.55,27.58,25100.0,20.2924,20.2998,20.2337,20.2557,25100.0
2012-03-13 11:50:00,27.58,27.6,27.55,27.56,10200.0,20.2557,20.2704,20.2337,20.241,10200.0
2012-03-13 11:55:00,27.56,27.58,27.56,27.57,9100.0,20.241,20.2557,20.241,20.2484,9100.0
2012-03-13 12:00:00,27.57,27.62,27.57,27.59,22300.0,20.2484,20.2851,20.2484,20.2631,22300.0
2012-03-13 12:05:00,27.57,27.59,27.57,27.59,5000.0,20.2484,20.2631,20.2484,20.2631,5000.0
2012-03-13 12:10:00,27.58,27.59,27.58,27.58,19100.0,20.2557,20.2631,20.2557,20.2557,19100.0
2012-03-13 12:15:00,27.59,27.59,27.55,27.57,9200.0,20.2631,20.2631,20.2337,20.2484,9200.0
2012-03-13 12:20:00,27.57,27.58,27.56,27.57,6500.0,20.2484,20.2557,20.241,20.2484,6500.0
2012-03-13 12:25:00,27.57,27.59,27.56,27.57,17400.0,20.2484,20.2631,20.241,20.2484,17400.0
2012-03-13 12:30:00,27.57,27.58,27.56,27.58,8100.0,20.2484,20.2557,20.241,20.2557,8100.0
2012-03-13 12:35:00,27.58,27.58,27.55,27.55,7200.0,20.2557,20.2557,20.2337,20.2337,7200.0
2012-03-13 12:40:00,27.55,27.56,27.55,27.55,10500.0,20.2337,20.241,20.2337,20.2337,10500.0
2012-03-13 12:45:00,27.56,27.59,27.55,27.58,28900.0,20.241,20.2631,20.2337,20.2557,28900.0
2012-03-13 12:50:00,27.59,27.6,27.57,27.6,9700.0,20.2631,20.2704,20.2484,20.2704,9700.0
2012-03-13 12:55:00,27.6,27.6,27.58,27.58,10000.0,20.2704,20.2704,20.2557,20.2557,10000.0
2012-03-13 13:00:00,27.59,27.59,27.56,27.59,12500.0,20.2631,20.2631,20.241,20.2631,12500.0
2012-03-13 13:05:00,27.59,27.59,27.57,27.59,34500.0,20.2631,20.2631,20.2484,20.2631,34500.0
2012-03-13 13:10:00,27.59,27.59,27.56,27.57,6800.0,20.2631,20.2631,20.241,20.2484,6800.0
2012-03-13 13:15:00,27.57,27.58,27.57,27.57,12400.0,20.2484,20.2557,20.2484,20.2484,12400.0
2012-03-13 13:20:00,27.58,27.6,27.57,27.57,21100.0,20.2557,20.2704,20.2484,20.2484,21100.0
2012-03-13 13:25:00,27.58,27.58,27.57,27.57,6800.0,20.2557,20.2557,20.2484,20.2484,6800.0
2012-03-13 13:30:00,27.57,27.57,27.53,27.54,8900.0,20.2484,20.2484,20.219,20.2263,8900.0
2012-03-13 13:35:00,27.54,27.54,27.51,27.51,10400.0,20.2263,20.2263,20.2043,20.2043,10400.0
2012-03-13 13:40:00,27.51,27.52,27.5,27.52,7600.0,20.2043,20.2116,20.197,20.2116,7600.0
2012-03-13 13:45:00,27.52,27.52,27.51,27.52,14000.0,20.2116,20.2116,20.2043,20.2116,14000.0
2012-03-13 13:50:00,27.53,27.53,27.51,27.51,7500.0,20.219,20.219,20.2043,20.2043,7500.0
2012-03-13 13:55:00,27.51,27.52,27.51,27.51,11000.0,20.2043,20.2116,20.2043,20.2043,11000.0
2012-03-13 14:00:00,27.51,27.51,27.48,27.48,23000.0,20.2043,20.2043,20.1823,20.1823,23000.0
2012-03-13 14:05:00,27.48,27.49,27.48,27.48,45700.0,20.1823,20.1896,20.1823,20.1823,45700.0
2012-03-13 14:10:00,27.49,27.53,27.48,27.51,12100.0,20.1896,20.219,20.1823,20.2043,12100.0
2012-03-13 14:15:00,27.51,27.55,27.47,27.55,44300.0,20.2043,20.2337,20.1749,20.2337,44300.0
2012-03-13 14:20:00,27.55,27.57,27.53,27.54,19600.0,20.2337,20.2484,20.219,20.2263,19600.0
2012-03-13 14:25:00,27.54,27.54,27.47,27.5,25600.0,20.2263,20.2263,20.1749,20.197,25600.0
2012-03-13 14:30:00,27.51,27.58,27.49,27.51,123200.0,20.2043,20.2557,20.1896,20.2043,123200.0
2012-03-13 14:35:00,27.52,27.56,27.5,27.55,34300.0,20.2116,20.241,20.197,20.2337,34300.0
2012-03-13 14:40:00,27.55,27.59,27.52,27.55,85300.0,20.2337,20.2631,20.2116,20.2337,85300.0
2012-03-13 14:45:00,27.56,27.57,27.52,27.54,28100.0,20.241,20.2484,20.2116,20.2263,28100.0
2012-03-13 14:50:00,27.53,27.56,27.52,27.55,45500.0,20.219,20.241,20.2116,20.2337,45500.0
2012-03-13 14:55:00,27.56,27.58,27.56,27.58,18800.0,20.241,20.2557,20.241,20.2557,18800.0
2012-03-13 15:00:00,27.58,27.68,27.56,27.65,41700.0,20.2557,20.3292,20.241,20.3071,41700.0
2012-03-13 15:05:00,27.66,27.8,27.65,27.79,64000.0,20.3145,20.4173,20.3071,20.4099,64000.0
2012-03-13 15:10:00,27.79,27.83,27.78,27.82,71300.0,20.4099,20.4393,20.4026,20.432,71300.0
2012-03-13 15:15:00,27.83,27.89,27.82,27.89,145000.0,20.4393,20.4834,20.432,20.4834,145000.0
2012-03-13 15:20:00,27.9,28.03,27.88,28.02,165000.0,20.4907,20.5862,20.476,20.5789,165000.0
2012-03-13 15:25:00,28.02,28.12,28.0,28.02,252200.0,20.5789,20.6523,20.5642,20.5789,252200.0
2012-03-13 15:30:00,28.02,28.14,27.99,28.13,220700.0,20.5789,20.667,20.5568,20.6597,220700.0
2012-03-13 15:35:00,28.13,28.14,28.05,28.08,113100.0,20.6597,20.667,20.6009,20.6229,113100.0
2012-03-13 15:40:00,28.08,28.14,28.06,28.08,155400.0,20.6229,20.667,20.6082,20.6229,155400.0
2012-03-13 15:45:00,28.08,28.08,28.02,28.05,78500.0,20.6229,20.6229,20.5789,20.6009,78500.0
2012-03-13 15:50:00,28.05,28.07,28.01,28.07,306700.0,20.6009,20.6156,20.5715,20.6156,306700.0
2012-03-13 15:55:00,28.07,28.14,28.05,28.14,217900.0,20.6156,20.667,20.6009,20.667,217900.0
2012-03-14 09:30:00,28.15,28.24,28.11,28.14,139100.0,20.6743,20.7404,20.645,20.667,139100.0
2012-03-14 09:35:00,28.15,28.15,28.09,28.13,162900.0,20.6743,20.6743,20.6303,20.6597,162900.0
2012-03-14 09:40:00,28.12,28.25,28.09,28.25,110700.0,20.6523,20.7478,20.6303,20.7478,110700.0
2012-03-14 09:45:00,28.25,28.33,28.25,28.3,149300.0,20.7478,20.8065,20.7478,20.7845,149300.0
2012-03-14 09:50:00,28.3,28.31,28.25,28.25,83000.0,20.7845,20.7918,20.7478,20.7478,83000.0
2012-03-14 09:55:00,28.25,28.32,28.25,28.32,79100.0,20.7478,20.7992,20.7478,20.7992,79100.0
2012-03-14 10:00:00,28.32,28.32,28.27,28.32,77500.0,20.7992,20.7992,20.7625,20.7992,77500.0
2012-03-14 10:05:00,28.32,28.48,28.31,28.48,366000.0,20.7992,20.9167,20.7918,20.9167,366000.0
2012-03-14 10:10:00,28.47,28.5,28.43,28.45,60300.0,20.9094,20.9314,20.88,20.8947,60300.0
2012-03-14 10:15:00,28.45,28.45,28.4,28.42,38800.0,20.8947,20.8947,20.8579,20.8726,38800.0
2012-03-14 10:20:00,28.4,28.4,28.29,28.3,53600.0,20.8579,20.8579,20.7772,20.7845,53600.0
2012-03-14 10:25:00,28.29,28.3,28.17,28.17,98500.0,20.7772,20.7845,20.689,20.689,98500.0
2012-03-14 10:30:00,28.19,28.21,28.18,28.19,24600.0,20.7037,20.7184,20.6964,20.7037,24600.0
2012-03-14 10:35:00,28.19,28.2,28.18,28.19,23200.0,20.7037,20.7111,20.6964,20.7037,23200.0
2012-03-14 10:40:00,28.19,28.19,28.12,28.19,22700.0,20.7037,20.7037,20.6523,20.7037,22700.0
2012-03-14 10:45:00,28.19,28.19,28.13,28.13,37600.0,20.7037,20.7037,20.6597,20.6597,37600.0
2012-03-14 10:50:00,28.13,28.13,28.03,28.05,49800.0,20.6597,20.6597,20.5862,20.6009,49800.0
2012-03-14 10:55:00,28.04,28.05,27.95,27.97,42900.0,20.5936,20.6009,20.5275,20.5421,42900.0
2012-03-14 11:00:00,27.98,28.0,27.97,27.98,33100.0,20.5495,20.5642,20.5421,20.5495,33100.0
2012-03-14 11:05:00,27.98,28.02,27.96,28.0,41800.0,20.5495,20.5789,20.5348,20.5642,41800.0
2012-03-14 11:10:00,28.0,28.04,27.92,27.92,48800.0,20.5642,20.5936,20.5054,20.5054,48800.0
2012-03-14 11:15:00,27.91,27.92,27.87,27.87,30100.0,20.4981,20.5054,20.4687,20.4687,30100.0
2012-03-14 11:20:00,27.88,27.96,27.88,27.95,17600.0,20.476,20.5348,20.476,20.5275,17600.0
2012-03-14 11:25:00,27.95,27.97,27.94,27.95,29400.0,20.5275,20.5421,20.5201,20.5275,29400.0
2012-03-14 11:30:00,27.95,28.0,27.95,27.99,15900.0,20.5275,20.5642,20.5275,20.5568,15900.0
2012-03-14 11:35:00,28.0,28.09,28.0,28.08,39200.0,20.5642,20.6303,20.5642,20.6229,39200.0
2012-03-14 11:40:00,28.08,28.1,28.07,28.07,17200.0,20.6229,20.6376,20.6156,20.6156,17200.0
2012-03-14 11:45:00,28.07,28.08,28.04,28.05,9200.0,20.6156,20.6229,20.5936,20.6009,9200.0
2012-03-14 11:50:00,28.05,28.11,28.05,28.11,31900.0,20.6009,20.645,20.6009,20.645,31900.0
2012-03-14 11:55:00,28.1,28.12,28.1,28.12,25900.0,20.6376,20.6523,20.6376,20.6523,25900.0
2012-03-14 12:00:00,28.13,28.16,28.13,28.14,34400.0,20.6597,20.6817,20.6597,20.667,34400.0
2012-03-14 12:05:00,28.14,28.15,28.12,28.12,6400.0,20.667,20.6743,20.6523,20.6523,6400.0
2012-03-14 12:10:00,28.13,28.13,28.09,28.13,14100.0,20.6597,20.6597,20.6303,20.6597,14100.0
2012-03-14 12:15:00,28.13,28.18,28.13,28.17,145600.0,20.6597,20.6964,20.6597,20.689,145600.0
2012-03-14 12:20:00,28.18,28.21,28.18,28.21,109700.0,20.6964,20.7184,20.6964,20.7184,109700.0
2012-03-14 12:25:00,28.21,28.22,28.2,28.21,21400.0,20.7184,20.7257,20.7111,20.7184,21400.0
2012-03-14 12:30:00,28.2,28.21,28.2,28.21,32100.0,20.7111,20.7184,20.7111,20.7184,32100.0
2012-03-14 12:35:00,28.2,28.25,28.2,28.24,19900.0,20.7111,20.7478,20.7111,20.7404,19900.0
2012-03-14 12:40:00,28.24,28.24,28.21,28.22,14700.0,20.7404,20.7404,20.7184,20.7257,14700.0
2012-03-14 12:45:00,28.22,28.26,28.22,28.26,35900.0,20.7257,20.7551,20.7257,20.7551,35900.0
2012-03-14 12:50:00,28.26,28.27,28.26,28.26,19800.0,20.7551,20.7625,20.7551,20.7551,19800.0
2012-03-14 12:55:00,28.26,28.27,28.26,28.27,23900.0,20.7551,20.7625,20.7551,20.7625,23900.0
2012-03-14 13:00:00,28.27,28.28,28.26,28.28,56100.0,20.7625,20.7698,20.7551,20.7698,56100.0
2012-03-14 13:05:00,28.28,28.35,28.28,28.35,47800.0,20.7698,20.8212,20.7698,20.8212,47800.0
2012-03-14 13:10:00,28.35,28.42,28.35,28.41,159800.0,20.8212,20.8726,20.8212,20.8653,159800.0
2012-03-14 13:15:00,28.4,28.4,28.38,28.4,9700.0,20.8579,20.8579,20.8433,20.8579,9700.0
2012-03-14 13:20:00,28.4,28.46,28.4,28.45,18100.0,20.8579,20.902,20.8579,20.8947,18100.0
2012-03-14 13:25:00,28.45,28.5,28.45,28.48,171400.0,20.8947,20.9314,20.8947,20.9167,171400.0
2012-03-14 13:30:00,28.47,28.47,28.34,28.34,20800.0,20.9094,20.9094,20.8139,20.8139,20800.0
2012-03-14 13:35:00,28.34,28.34,28.28,28.29,71600.0,20.8139,20.8139,20.7698,20.7772,71600.0
2012-03-14 13:40:00,28.29,28.29,28.27,28.29,25100.0,20.7772,20.7772,20.7625,20.7772,25100.0
2012-03-14 13:45:00,28.28,28.29,28.24,28.27,125600.0,20.7698,20.7772,20.7404,20.7625,125600.0
2012-03-14 13:50:00,28.28,28.3,28.28,28.3,12600.0,20.7698,20.7845,20.7698,20.7845,12600.0
2012-03-14 13:55:00,28.29,28.29,28.18,28.18,13900.0,20.7772,20.7772,20.6964,20.6964,13900.0
2012-03-14 14:00:00,28.18,28.26,28.18,28.26,15500.0,20.6964,20.7551,20.6964,20.7551,15500.0
2012-03-14 14:05:00,28.26,28.27,28.26,28.27,31700.0,20.7551,20.7625,20.7551,20.7625,31700.0
2012-03-14 14:10:00,28.26,28.27,28.18,28.18,25700.0,20.7551,20.7625,20.6964,20.6964,25700.0
2012-03-14 14:15:00,28.18,28.19,28.11,28.12,13500.0,20.6964,20.7037,20.645,20.6523,13500.0
2012-03-14 14:20:00,28.12,28.12,28.07,28.1,23600.0,20.6523,20.6523,20.6156,20.6376,23600.0
2012-03-14 14:25:00,28.1,28.17,28.1,28.16,41600.0,20.6376,20.689,20.6376,20.6817,41600.0
2012-03-14 14:30:00,28.16,28.16,28.1,28.15,44200.0,20.6817,20.6817,20.6376,20.6743,44200.0
2012-03-14 14:35:00,28.17,28.21,28.16,28.18,12200.0,20.689,20.7184,20.6817,20.6964,12200.0
2012-03-14 14:40:00,28.18,28.21,28.18,28.19,8900.0,20.6964,20.7184,20.6964,20.7037,8900.0
2012-03-14 14:45:00,28.18,28.21,28.17,28.2,13000.0,20.6964,20.7184,20.689,20.7111,13000.0
2012-03-14 14:50:00,28.21,28.26,28.21,28.24,136200.0,20.7184,20.7551,20.7184,20.7404,136200.0
2012-03-14 14:55:00,28.24,28.26,28.22,28.25,68900.0,20.7404,20.7551,20.7257,20.7478,68900.0
2012-03-14 15:00:00,28.26,28.26,28.22,28.23,245900.0,20.7551,20.7551,20.7257,20.7331,245900.0
2012-03-14 15:05:00,28.23,28.27,28.23,28.25,44100.0,20.7331,20.7625,20.7331,20.7478,44100.0
2012-03-14 15:10:00,28.26,28.26,28.22,28.24,76300.0,20.7551,20.7551,20.7257,20.7404,76300.0
2012-03-14 15:15:00,28.24,28.25,28.15,28.16,85800.0,20.7404,20.7478,20.6743,20.6817,85800.0
2012-03-14 15:20:00,28.16,28.2,28.15,28.2,18200.0,20.6817,20.7111,20.6743,20.7111,18200.0
2012-03-14 15:25:00,28.19,28.24,28.16,28.23,37500.0,20.7037,20.7404,20.6817,20.7331,37500.0
2012-03-14 15:30:00,28.24,28.26,28.21,28.22,32400.0,20.7404,20.7551,20.7184,20.7257,32400.0
2012-03-14 15:35:00,28.22,28.24,28.21,28.24,30100.0,20.7257,20.7404,20.7184,20.7404,30100.0
2012-03-14 15:40:00,28.24,28.27,28.22,28.27,137100.0,20.7404,20.7625,20.7257,20.7625,137100.0
2012-03-14 15:45:00,28.26,28.29,28.24,28.29,109800.0,20.7551,20.7772,20.7404,20.7772,109800.0
2012-03-14 15:50:00,28.28,28.28,28.25,28.25,50800.0,20.7698,20.7698,20.7478,20.7478,50800.0
2012-03-14 15:55:00,28.26,28.3,28.25,28.29,118400.0,20.7551,20.7845,20.7478,20.7772,118400.0
2012-03-15 09:30:00,28.34,28.37,28.19,28.24,34800.0,20.8139,20.8359,20.7037,20.7404,34800.0
2012-03-15 09:35:00,28.25,28.28,28.16,28.16,13000.0,20.7478,20.7698,20.6817,20.6817,13000.0
2012-03-15 09:40:00,28.16,28.22,28.13,28.22,22200.0,20.6817,20.7257,20.6597,20.7257,22200.0
2012-03-15 09:45:00,28.22,28.28,28.2,28.23,19400.0,20.7257,20.7698,20.7111,20.7331,19400.0
2012-03-15 09:50:00,28.25,28.31,28.25,28.3,10600.0,20.7478,20.7918,20.7478,20.7845,10600.0
2012-03-15 09:55:00,28.31,28.43,28.31,28.41,61300.0,20.7918,20.88,20.7918,20.8653,61300.0
2012-03-15 10:00:00,28.42,28.46,28.35,28.37,30500.0,20.8726,20.902,20.8212,20.8359,30500.0
2012-03-15 10:05:00,28.36,28.45,28.36,28.43,41500.0,20.8286,20.8947,20.8286,20.88,41500.0
2012-03-15 10:10:00,28.43,28.44,28.4,28.43,20400.0,20.88,20.8873,20.8579,20.88,20400.0
2012-03-15 10:15:00,28.44,28.59,28.44,28.55,57000.0,20.8873,20.9975,20.8873,20.9681,57000.0
2012-03-15 10:20:00,28.56,28.57,28.49,28.49,51100.0,20.9755,20.9828,20.924,20.924,51100.0
2012-03-15 10:25:00,28.49,28.54,28.45,28.46,38500.0,20.924,20.9608,20.8947,20.902,38500.0
2012-03-15 10:30:00,28.46,28.53,28.45,28.53,57200.0,20.902,20.9534,20.8947,20.9534,57200.0
2012-03-15 10:35:00,28.53,28.54,28.47,28.53,30200.0,20.9534,20.9608,20.9094,20.9534,30200.0
2012-03-15 10:40:00,28.53,28.62,28.51,28.62,49800.0,20.9534,21.0195,20.9387,21.0195,49800.0
2012-03-15 10:45:00,28.62,28.65,28.52,28.58,129200.0,21.0195,21.0416,20.9461,20.9901,129200.0
2012-03-15 10:50:00,28.58,28.6,28.56,28.6,47300.0,20.9901,21.0048,20.9755,21.0048,47300.0
2012-03-15 10:55:00,28.6,28.63,28.48,28.49,74800.0,21.0048,21.0269,20.9167,20.924,74800.0
2012-03-15 11:00:00,28.49,28.51,28.44,28.46,42300.0,20.924,20.9387,20.8873,20.902,42300.0
2012-03-15 11:05:00,28.45,28.55,28.44,28.54,64600.0,20.8947,20.9681,20.8873,20.9608,64600.0
2012-03-15 11:10:00,28.54,28.55,28.53,28.53,20800.0,20.9608,20.9681,20.9534,20.9534,20800.0
2012-03-15 11:15:00,28.52,28.57,28.5,28.55,17700.0,20.9461,20.9828,20.9314,20.9681,17700.0
2012-03-15 11:20:00,28.56,28.6,28.55,28.59,21900.0,20.9755,21.0048,20.9681,20.9975,21900.0
2012-03-15 11:25:00,28.59,28.62,28.56,28.62,33100.0,20.9975,21.0195,20.9755,21.0195,33100.0
2012-03-15 11:30:00,28.61,28.67,28.61,28.66,39700.0,21.0122,21.0562,21.0122,21.0489,39700.0
2012-03-15 11:35:00,28.66,28.68,28.63,28.67,45000.0,21.0489,21.0636,21.0269,21.0562,45000.0
2012-03-15 11:40:00,28.67,28.74,28.67,28.73,39200.0,21.0562,21.1077,21.0562,21.1003,39200.0
2012-03-15 11:45:00,28.73,28.74,28.68,28.7,28400.0,21.1003,21.1077,21.0636,21.0783,28400.0
2012-03-15 11:50:00,28.7,28.71,28.63,28.64,34900.0,21.0783,21.0856,21.0269,21.0342,34900.0
2012-03-15 11:55:00,28.65,28.68,28.64,28.67,88000.0,21.0416,21.0636,21.0342,21.0562,88000.0
2012-03-15 12:00:00,28.66,28.69,28.65,28.67,52500.0,21.0489,21.0709,21.0416,21.0562,52500.0
2012-03-15 12:05:00,28.67,28.73,28.67,28.73,68300.0,21.0562,21.1003,21.0562,21.1003,68300.0
2012-03-15 12:10:00,28.73,28.75,28.71,28.74,104100.0,21.1003,21.115,21.0856,21.1077,104100.0
2012-03-15 12:15:00,28.75,28.81,28.75,28.8,95800.0,21.115,21.1591,21.115,21.1517,95800.0
2012-03-15 12:20:00,28.81,28.85,28.8,28.85,107400.0,21.1591,21.1884,21.1517,21.1884,107400.0
2012-03-15 12:25:00,28.85,28.87,28.83,28.83,104900.0,21.1884,21.2031,21.1738,21.1738,104900.0
2012-03-15 12:30:00,28.83,28.84,28.8,28.84,73200.0,21.1738,21.1811,21.1517,21.1811,73200.0
2012-03-15 12:35:00,28.83,28.84,28.81,28.84,53100.0,21.1738,21.1811,21.1591,21.1811,53100.0
2012-03-15 12:40:00,28.85,28.94,28.85,28.94,43100.0,21.1884,21.2545,21.1884,21.2545,43100.0
2012-03-15 12:45:00,28.94,28.95,28.91,28.91,51800.0,21.2545,21.2619,21.2325,21.2325,51800.0
2012-03-15 12:50:00,28.91,28.92,28.87,28.87,21500.0,21.2325,21.2399,21.2031,21.2031,21500.0
2012-03-15 12:55:00,28.87,28.87,28.81,28.82,35100.0,21.2031,21.2031,21.1591,21.1664,35100.0
2012-03-15 13:00:00,28.83,28.85,28.82,28.84,95500.0,21.1738,21.1884,21.1664,21.1811,95500.0
2012-03-15 13:05:00,28.84,28.85,28.84,28.84,51900.0,21.1811,21.1884,21.1811,21.1811,51900.0
2012-03-15 13:10:00,28.84,28.85,28.83,28.83,29900.0,21.1811,21.1884,21.1738,21.1738,29900.0
2012-03-15 13:15:00,28.84,28.84,28.73,28.73,11000.0,21.1811,21.1811,21.1003,21.1003,11000.0
2012-03-15 13:20:00,28.74,28.76,28.72,28.74,16900.0,21.1077,21.1223,21.093,21.1077,16900.0
2012-03-15 13:25:00,28.74,28.74,28.67,28.69,15100.0,21.1077,21.1077,21.0562,21.0709,15100.0
2012-03-15 13:30:00,28.69,28.72,28.69,28.71,23900.0,21.0709,21.093,21.0709,21.0856,23900.0
2012-03-15 13:35:00,28.71,28.73,28.71,28.72,14900.0,21.0856,21.1003,21.0856,21.093,14900.0
2012-03-15 13:40:00,28.71,28.73,28.71,28.73,44100.0,21.0856,21.1003,21.0856,21.1003,44100.0
2012-03-15 13:45:00,28.73,28.76,28.72,28.75,30300.0,21.1003,21.1223,21.093,21.115,30300.0
2012-03-15 13:50:00,28.76,28.77,28.74,28.74,33600.0,21.1223,21.1297,21.1077,21.1077,33600.0
2012-03-15 13:55:00,28.74,28.77,28.74,28.76,39000.0,21.1077,21.1297,21.1077,21.1223,39000.0
2012-03-15 14:00:00,28.76,28.77,28.73,28.74,56900.0,21.1223,21.1297,21.1003,21.1077,56900.0
2012-03-15 14:05:00,28.75,28.77,28.75,28.77,22200.0,21.115,21.1297,21.115,21.1297,22200.0
2012-03-15 14:10:00,28.77,28.79,28.76,28.79,107800.0,21.1297,21.1444,21.1223,21.1444,107800.0
2012-03-15 14:15:00,28.78,28.83,28.78,28.82,32500.0,21.137,21.1738,21.137,21.1664,32500.0
2012-03-15 14:20:00,28.82,28.83,28.82,28.83,50800.0,21.1664,21.1738,21.1664,21.1738,50800.0
2012-03-15 14:25:00,28.82,28.83,28.81,28.81,47100.0,21.1664,21.1738,21.1591,21.1591,47100.0
2012-03-15 14:30:00,28.81,28.82,28.75,28.76,34900.0,21.1591,21.1664,21.115,21.1223,34900.0
2012-03-15 14:35:00,28.77,28.78,28.72,28.74,58300.0,21.1297,21.137,21.093,21.1077,58300.0
2012-03-15 14:40:00,28.74,28.76,28.74,28.76,48100.0,21.1077,21.1223,21.1077,21.1223,48100.0
2012-03-15 14:45:00,28.75,28.76,28.74,28.74,50400.0,21.115,21.1223,21.1077,21.1077,50400.0
2012-03-15 14:50:00,28.75,28.77,28.74,28.77,15500.0,21.115,21.1297,21.1077,21.1297,15500.0
2012-03-15 14:55:00,28.77,28.78,28.76,28.78,37600.0,21.1297,21.137,21.1223,21.137,37600.0
2012-03-15 15:00:00,28.78,28.78,28.77,28.78,45400.0,21.137,21.137,21.1297,21.137,45400.0
2012-03-15 15:05:00,28.79,28.81,28.78,28.8,42300.0,21.1444,21.1591,21.137,21.1517,42300.0
2012-03-15 15:10:00,28.8,28.83,28.8,28.81,39500.0,21.1517,21.1738,21.1517,21.1591,39500.0
2012-03-15 15:15:00,28.81,28.83,28.8,28.82,47600.0,21.1591,21.1738,21.1517,21.1664,47600.0
2012-03-15 15:20:00,28.81,28.82,28.81,28.82,18500.0,21.1591,21.1664,21.1591,21.1664,18500.0
2012-03-15 15:25:00,28.82,28.83,28.8,28.82,66700.0,21.1664,21.1738,21.1517,21.1664,66700.0
2012-03-15 15:30:00,28.83,28.84,28.81,28.84,48400.0,21.1738,21.1811,21.1591,21.1811,48400.0
2012-03-15 15:35:00,28.84,28.86,28.83,28.83,110000.0,21.1811,21.1958,21.1738,21.1738,110000.0
2012-03-15 15:40:00,28.82,28.84,28.82,28.82,42000.0,21.1664,21.1811,21.1664,21.1664,42000.0
2012-03-15 15:45:00,28.82,28.82,28.8,28.81,170100.0,21.1664,21.1664,21.1517,21.1591,170100.0
2012-03-15 15:50:00,28.81,28.81,28.79,28.81,87300.0,21.1591,21.1591,21.1444,21.1591,87300.0
2012-03-15 15:55:00,28.81,28.85,28.81,28.84,104200.0,21.1591,21.1884,21.1591,21.1811,104200.0
2012-03-16 09:30:00,28.92,28.92,28.79,28.83,29900.0,21.311,21.311,21.2152,21.2447,29900.0
2012-03-16 09:35:00,28.83,28.85,28.74,28.81,39600.0,21.2447,21.2594,21.1784,21.23,39600.0
2012-03-16 09:40:00,28.82,28.83,28.73,28.73,14400.0,21.2373,21.2447,21.171,21.171,14400.0
2012-03-16 09:45:00,28.72,28.72,28.67,28.68,37000.0,21.1637,21.1637,21.1268,21.1342,37000.0
2012-03-16 09:50:00,28.69,28.69,28.61,28.65,37700.0,21.1415,21.1415,21.0826,21.1121,37700.0
2012-03-16 09:55:00,28.63,28.66,28.53,28.59,42300.0,21.0973,21.1194,21.0236,21.0679,42300.0
2012-03-16 10:00:00,28.59,28.67,28.58,28.67,70200.0,21.0679,21.1268,21.0605,21.1268,70200.0
2012-03-16 10:05:00,28.68,28.68,28.63,28.67,32200.0,21.1342,21.1342,21.0973,21.1268,32200.0
2012-03-16 10:10:00,28.67,28.68,28.63,28.65,13200.0,21.1268,21.1342,21.0973,21.1121,13200.0
2012-03-16 10:15:00,28.65,28.65,28.58,28.59,29600.0,21.1121,21.1121,21.0605,21.0679,29600.0
2012-03-16 10:20:00,28.59,28.67,28.59,28.67,23200.0,21.0679,21.1268,21.0679,21.1268,23200.0
2012-03-16 10:25:00,28.67,28.71,28.67,28.7,51700.0,21.1268,21.1563,21.1268,21.1489,51700.0
2012-03-16 10:30:00,28.71,28.74,28.68,28.74,44400.0,21.1563,21.1784,21.1342,21.1784,44400.0
2012-03-16 10:35:00,28.75,28.81,28.75,28.79,26200.0,21.1858,21.23,21.1858,21.2152,26200.0
2012-03-16 10:40:00,28.8,28.88,28.79,28.88,46700.0,21.2226,21.2816,21.2152,21.2816,46700.0
2012-03-16 10:45:00,28.89,28.89,28.87,28.89,18200.0,21.2889,21.2889,21.2742,21.2889,18200.0
2012-03-16 10:50:00,28.89,28.89,28.88,28.89,14900.0,21.2889,21.2889,21.2816,21.2889,14900.0
2012-03-16 10:55:00,28.89,28.91,28.85,28.9,18400.0,21.2889,21.3037,21.2594,21.2963,18400.0
2012-03-16 11:00:00,28.91,28.95,28.9,28.91,34300.0,21.3037,21.3331,21.2963,21.3037,34300.0
2012-03-16 11:05:00,28.91,28.92,28.89,28.91,15300.0,21.3037,21.311,21.2889,21.3037,15300.0
2012-03-16 11:10:00,28.91,28.94,28.91,28.91,16900.0,21.3037,21.3258,21.3037,21.3037,16900.0
2012-03-16 11:15:00,28.9,28.9,28.84,28.84,14100.0,21.2963,21.2963,21.2521,21.2521,14100.0
2012-03-16 11:20:00,28.84,28.85,28.8,28.8,12000.0,21.2521,21.2594,21.2226,21.2226,12000.0
2012-03-16 11:25:00,28.8,28.88,28.8,28.87,146200.0,21.2226,21.2816,21.2226,21.2742,146200.0
2012-03-16 11:30:00,28.87,28.89,28.87,28.89,134800.0,21.2742,21.2889,21.2742,21.2889,134800.0
2012-03-16 11:35:00,28.89,28.92,28.88,28.89,141900.0,21.2889,21.311,21.2816,21.2889,141900.0
2012-03-16 11:40:00,28.93,28.95,28.92,28.95,60600.0,21.3184,21.3331,21.311,21.3331,60600.0
2012-03-16 11:45:00,28.95,28.95,28.92,28.94,82200.0,21.3331,21.3331,21.311,21.3258,82200.0
2012-03-16 11:50:00,28.94,28.98,28.93,28.98,60300.0,21.3258,21.3552,21.3184,21.3552,60300.0
2012-03-16 11:55:00,28.99,29.01,28.97,28.99,98700.0,21.3626,21.3774,21.3479,21.3626,98700.0
2012-03-16 12:00:00,29.0,29.03,28.98,28.98,74600.0,21.37,21.3921,21.3552,21.3552,74600.0
2012-03-16 12:05:00,28.98,29.01,28.98,28.99,70500.0,21.3552,21.3774,21.3552,21.3626,70500.0
2012-03-16 12:10:00,29.0,29.02,28.99,29.02,82700.0,21.37,21.3847,21.3626,21.3847,82700.0
2012-03-16 12:15:00,29.02,29.02,29.01,29.01,24700.0,21.3847,21.3847,21.3774,21.3774,24700.0
2012-03-16 12:20:00,29.01,29.02,29.01,29.02,56100.0,21.3774,21.3847,21.3774,21.3847,56100.0
2012-03-16 12:25:00,29.02,29.03,29.01,29.03,10600.0,21.3847,21.3921,21.3774,21.3921,10600.0
2012-03-16 12:30:00,29.03,29.03,29.01,29.01,121200.0,21.3921,21.3921,21.3774,21.3774,121200.0
2012-03-16 12:35:00,29.02,29.02,29.01,29.01,9300.0,21.3847,21.3847,21.3774,21.3774,9300.0
2012-03-16 12:40:00,29.0,29.01,29.0,29.01,4600.0,21.37,21.3774,21.37,21.3774,4600.0
2012-03-16 12:45:00,29.0,29.06,29.0,29.06,147300.0,21.37,21.4142,21.37,21.4142,147300.0
2012-03-16 12:50:00,29.05,29.09,29.05,29.08,116300.0,21.4068,21.4363,21.4068,21.4289,116300.0
2012-03-16 12:55:00,29.08,29.08,29.02,29.05,16700.0,21.4289,21.4289,21.3847,21.4068,16700.0
2012-03-16 13:00:00,29.04,29.05,29.03,29.04,59000.0,21.3995,21.4068,21.3921,21.3995,59000.0
2012-03-16 13:05:00,29.04,29.04,29.03,29.04,4000.0,21.3995,21.3995,21.3921,21.3995,4000.0
2012-03-16 13:10:00,29.03,29.04,29.02,29.02,10100.0,21.3921,21.3995,21.3847,21.3847,10100.0
2012-03-16 13:15:00,29.03,29.03,28.98,28.98,10400.0,21.3921,21.3921,21.3552,21.3552,10400.0
2012-03-16 13:20:00,28.98,28.98,28.94,28.95,25600.0,21.3552,21.3552,21.3258,21.3331,25600.0
2012-03-16 13:25:00,28.95,28.95,28.93,28.93,12500.0,21.3331,21.3331,21.3184,21.3184,12500.0
2012-03-16 13:30:00,28.93,28.93,28.92,28.92,8200.0,21.3184,21.3184,21.311,21.311,8200.0
2012-03-16 13:35:00,28.91,28.92,28.91,28.92,9000.0,21.3037,21.311,21.3037,21.311,9000.0
2012-03-16 13:40:00,28.91,28.91,28.85,28.85,23000.0,21.3037,21.3037,21.2594,21.2594,23000.0
2012-03-16 13:45:00,28.85,28.86,28.83,28.85,15200.0,21.2594,21.2668,21.2447,21.2594,15200.0
2012-03-16 13:50:00,28.85,28.86,28.84,28.85,8300.0,21.2594,21.2668,21.2521,21.2594,8300.0
2012-03-16 13:55:00,28.85,28.87,28.85,28.87,11100.0,21.2594,21.2742,21.2594,21.2742,11100.0
2012-03-16 14:00:00,28.86,28.88,28.86,28.87,16200.0,21.2668,21.2816,21.2668,21.2742,16200.0
2012-03-16 14:05:00,28.88,28.88,28.86,28.88,17700.0,21.2816,21.2816,21.2668,21.2816,17700.0
2012-03-16 14:10:00,28.88,28.88,28.85,28.86,19600.0,21.2816,21.2816,21.2594,21.2668,19600.0
2012-03-16 14:15:00,28.86,28.88,28.85,28.86,18500.0,21.2668,21.2816,21.2594,21.2668,18500.0
2012-03-16 14:20:00,28.86,28.87,28.84,28.84,11700.0,21.2668,21.2742,21.2521,21.2521,11700.0
2012-03-16 14:25:00,28.83,28.85,28.83,28.85,9500.0,21.2447,21.2594,21.2447,21.2594,9500.0
2012-03-16 14:30:00,28.85,28.85,28.82,28.83,7700.0,21.2594,21.2594,21.2373,21.2447,7700.0
2012-03-16 14:35:00,28.83,28.83,28.82,28.83,20700.0,21.2447,21.2447,21.2373,21.2447,20700.0
2012-03-16 14:40:00,28.82,28.83,28.82,28.83,17400.0,21.2373,21.2447,21.2373,21.2447,17400.0
2012-03-16 14:45:00,28.83,28.84,28.83,28.84,14800.0,21.2447,21.2521,21.2447,21.2521,14800.0
2012-03-16 14:50:00,28.84,28.84,28.82,28.82,25600.0,21.2521,21.2521,21.2373,21.2373,25600.0
2012-03-16 14:55:00,28.82,28.83,28.82,28.83,6500.0,21.2373,21.2447,21.2373,21.2447,6500.0
2012-03-16 15:00:00,28.82,28.84,28.82,28.82,18900.0,21.2373,21.2521,21.2373,21.2373,18900.0
2012-03-16 15:05:00,28.81,28.82,28.8,28.82,15000.0,21.23,21.2373,21.2226,21.2373,15000.0
2012-03-16 15:10:00,28.82,28.82,28.76,28.78,56700.0,21.2373,21.2373,21.1931,21.2079,56700.0
2012-03-16 15:15:00,28.78,28.78,28.72,28.77,47800.0,21.2079,21.2079,21.1637,21.2005,47800.0
2012-03-16 15:20:00,28.76,28.8,28.75,28.8,21600.0,21.1931,21.2226,21.1858,21.2226,21600.0
2012-03-16 15:25:00,28.79,28.8,28.79,28.8,21400.0,21.2152,21.2226,21.2152,21.2226,21400.0
2012-03-16 15:30:00,28.8,28.81,28.78,28.8,21100.0,21.2226,21.23,21.2079,21.2226,21100.0
2012-03-16 15:35:00,28.81,28.82,28.78,28.82,23100.0,21.23,21.2373,21.2079,21.2373,23100.0
2012-03-16 15:40:00,28.82,28.85,28.8,28.85,34100.0,21.2373,21.2594,21.2226,21.2594,34100.0
2012-03-16 15:45:00,28.85,28.88,28.84,28.86,55200.0,21.2594,21.2816,21.2521,21.2668,55200.0
2012-03-16 15:50:00,28.85,28.88,28.84,28.86,69800.0,21.2594,21.2816,21.2521,21.2668,69800.0
2012-03-16 15:55:00,28.86,28.87,28.81,28.84,159200.0,21.2668,21.2742,21.23,21.2521,159200.0
2012-03-19 09:30:00,28.8,28.8,28.46,28.51,18300.0,21.2226,21.2226,20.9721,21.0089,18300.0
2012-03-19 09:35:00,28.52,28.72,28.51,28.72,17400.0,21.0163,21.1637,21.0089,21.1637,17400.0
2012-03-19 09:40:00,28.72,28.9,28.72,28.9,36400.0,21.1637,21.2963,21.1637,21.2963,36400.0
2012-03-19 09:45:00,28.9,29.07,28.87,29.06,61500.0,21.2963,21.4216,21.2742,21.4142,61500.0
2012-03-19 09:50:00,29.07,29.15,29.05,29.12,98000.0,21.4216,21.4805,21.4068,21.4584,98000.0
2012-03-19 09:55:00,29.12,29.22,29.09,29.18,21500.0,21.4584,21.5321,21.4363,21.5026,21500.0
2012-03-19 10:00:00,29.16,29.17,29.03,29.07,52600.0,21.4879,21.4953,21.3921,21.4216,52600.0
2012-03-19 10:05:00,29.06,29.08,28.86,28.89,24000.0,21.4142,21.4289,21.2668,21.2889,24000.0
2012-03-19 10:10:00,28.89,28.96,28.89,28.96,22300.0,21.2889,21.3405,21.2889,21.3405,22300.0
2012-03-19 10:15:00,28.95,28.99,28.95,28.99,2500.0,21.3331,21.3626,21.3331,21.3626,2500.0
2012-03-19 10:20:00,28.99,29.0,28.88,28.91,29600.0,21.3626,21.37,21.2816,21.3037,29600.0
2012-03-19 10:25:00,28.89,29.0,28.89,28.98,28600.0,21.2889,21.37,21.2889,21.3552,28600.0
2012-03-19 10:30:00,28.98,29.03,28.97,29.02,32800.0,21.3552,21.3921,21.3479,21.3847,32800.0
2012-03-19 10:35:00,29.01,29.06,29.01,29.06,21200.0,21.3774,21.4142,21.3774,21.4142,21200.0
2012-03-19 10:40:00,29.05,29.07,29.04,29.06,15100.0,21.4068,21.4216,21.3995,21.4142,15100.0
2012-03-19 10:45:00,29.06,29.12,29.05,29.09,12500.0,21.4142,21.4584,21.4068,21.4363,12500.0
2012-03-19 10:50:00,29.08,29.12,29.08,29.08,15200.0,21.4289,21.4584,21.4289,21.4289,15200.0
2012-03-19 10:55:00,29.09,29.1,29.08,29.08,7600.0,21.4363,21.4437,21.4289,21.4289,7600.0
2012-03-19 11:00:00,29.08,29.08,29.01,29.06,15700.0,21.4289,21.4289,21.3774,21.4142,15700.0
2012-03-19 11:05:00,29.06,29.1,29.05,29.1,7100.0,21.4142,21.4437,21.4068,21.4437,7100.0
2012-03-19 11:10:00,29.11,29.11,29.03,29.04,13800.0,21.451,21.451,21.3921,21.3995,13800.0
2012-03-19 11:15:00,29.03,29.07,29.03,29.07,5400.0,21.3921,21.4216,21.3921,21.4216,5400.0
2012-03-19 11:20:00,29.08,29.11,29.06,29.1,17000.0,21.4289,21.451,21.4142,21.4437,17000.0
2012-03-19 11:25:00,29.1,29.11,29.05,29.07,26800.0,21.4437,21.451,21.4068,21.4216,26800.0
2012-03-19 11:30:00,29.07,29.09,29.05,29.05,6600.0,21.4216,21.4363,21.4068,21.4068,6600.0
2012-03-19 11:35:00,29.06,29.12,29.06,29.12,44500.0,21.4142,21.4584,21.4142,21.4584,44500.0
2012-03-19 11:40:00,29.13,29.17,29.08,29.17,30300.0,21.4658,21.4953,21.4289,21.4953,30300.0
2012-03-19 11:45:00,29.18,29.2,29.17,29.18,28100.0,21.5026,21.5174,21.4953,21.5026,28100.0
2012-03-19 11:50:00,29.19,29.21,29.19,29.21,23900.0,21.51,21.5247,21.51,21.5247,23900.0
2012-03-19 11:55:00,29.21,29.22,29.2,29.2,11300.0,21.5247,21.5321,21.5174,21.5174,11300.0
2012-03-19 12:00:00,29.2,29.23,29.2,29.22,5000.0,21.5174,21.5395,21.5174,21.5321,5000.0
2012-03-19 12:05:00,29.23,29.24,29.21,29.23,9400.0,21.5395,21.5468,21.5247,21.5395,9400.0
2012-03-19 12:10:00,29.24,29.24,29.2,29.22,22400.0,21.5468,21.5468,21.5174,21.5321,22400.0
2012-03-19 12:15:00,29.23,29.23,29.2,29.21,43700.0,21.5395,21.5395,21.5174,21.5247,43700.0
2012-03-19 12:20:00,29.21,29.21,29.2,29.2,12600.0,21.5247,21.5247,21.5174,21.5174,12600.0
2012-03-19 12:25:00,29.21,29.21,29.2,29.21,21500.0,21.5247,21.5247,21.5174,21.5247,21500.0
2012-03-19 12:30:00,29.21,29.22,29.2,29.21,38100.0,21.5247,21.5321,21.5174,21.5247,38100.0
2012-03-19 12:35:00,29.21,29.24,29.21,29.24,57100.0,21.5247,21.5468,21.5247,21.5468,57100.0
2012-03-19 12:40:00,29.24,29.28,29.22,29.27,50900.0,21.5468,21.5763,21.5321,21.5689,50900.0
2012-03-19 12:45:00,29.27,29.27,29.24,29.24,17500.0,21.5689,21.5689,21.5468,21.5468,17500.0
2012-03-19 12:50:00,29.24,29.24,29.22,29.24,8200.0,21.5468,21.5468,21.5321,21.5468,8200.0
2012-03-19 12:55:00,29.23,29.26,29.22,29.26,151800.0,21.5395,21.5616,21.5321,21.5616,151800.0
2012-03-19 13:00:00,29.26,29.29,29.25,29.28,45200.0,21.5616,21.5837,21.5542,21.5763,45200.0
2012-03-19 13:05:00,29.29,29.29,29.25,29.26,18900.0,21.5837,21.5837,21.5542,21.5616,18900.0
2012-03-19 13:10:00,29.25,29.27,29.25,29.26,22600.0,21.5542,21.5689,21.5542,21.5616,22600.0
2012-03-19 13:15:00,29.26,29.26,29.25,29.26,31300.0,21.5616,21.5616,21.5542,21.5616,31300.0
2012-03-19 13:20:00,29.25,29.29,29.24,29.26,90800.0,21.5542,21.5837,21.5468,21.5616,90800.0
2012-03-19 13:25:00,29.27,29.29,29.25,29.26,42700.0,21.5689,21.5837,21.5542,21.5616,42700.0
2012-03-19 13:30:00,29.26,29.27,29.25,29.26,17100.0,21.5616,21.5689,21.5542,21.5616,17100.0
2012-03-19 13:35:00,29.26,29.29,29.26,29.28,14700.0,21.5616,21.5837,21.5616,21.5763,14700.0
2012-03-19 13:40:00,29.29,29.34,29.29,29.31,58100.0,21.5837,21.6205,21.5837,21.5984,58100.0
2012-03-19 13:45:00,29.31,29.32,29.31,29.32,5100.0,21.5984,21.6058,21.5984,21.6058,5100.0
2012-03-19 13:50:00,29.32,29.34,29.31,29.34,15200.0,21.6058,21.6205,21.5984,21.6205,15200.0
2012-03-19 13:55:00,29.34,29.35,29.28,29.3,29000.0,21.6205,21.6279,21.5763,21.5911,29000.0
2012-03-19 14:00:00,29.3,29.34,29.28,29.31,59800.0,21.5911,21.6205,21.5763,21.5984,59800.0
2012-03-19 14:05:00,29.31,29.36,29.31,29.36,62400.0,21.5984,21.6353,21.5984,21.6353,62400.0
2012-03-19 14:10:00,29.35,29.36,29.35,29.36,33000.0,21.6279,21.6353,21.6279,21.6353,33000.0
2012-03-19 14:15:00,29.36,29.36,29.35,29.35,27200.0,21.6353,21.6353,21.6279,21.6279,27200.0
2012-03-19 14:20:00,29.36,29.36,29.33,29.34,37300.0,21.6353,21.6353,21.6132,21.6205,37300.0
2012-03-19 14:25:00,29.34,29.36,29.34,29.36,81400.0,21.6205,21.6353,21.6205,21.6353,81400.0
2012-03-19 14:30:00,29.35,29.36,29.29,29.34,155000.0,21.6279,21.6353,21.5837,21.6205,155000.0
2012-03-19 14:35:00,29.34,29.34,29.32,29.32,56500.0,21.6205,21.6205,21.6058,21.6058,56500.0
2012-03-19 14:40:00,29.33,29.35,29.32,29.33,38900.0,21.6132,21.6279,21.6058,21.6132,38900.0
2012-03-19 14:45:00,29.34,29.35,29.33,29.35,105800.0,21.6205,21.6279,21.6132,21.6279,105800.0
2012-03-19 14:50:00,29.35,29.36,29.33,29.33,42300.0,21.6279,21.6353,21.6132,21.6132,42300.0
2012-03-19 14:55:00,29.33,29.36,29.25,29.27,149300.0,21.6132,21.6353,21.5542,21.5689,149300.0
2012-03-19 15:00:00,29.27,29.31,29.27,29.31,51700.0,21.5689,21.5984,21.5689,21.5984,51700.0
2012-03-19 15:05:00,29.31,29.31,29.25,29.28,102800.0,21.5984,21.5984,21.5542,21.5763,102800.0
2012-03-19 15:10:00,29.28,29.28,29.23,29.24,80200.0,21.5763,21.5763,21.5395,21.5468,80200.0
2012-03-19 15:15:00,29.24,29.28,29.23,29.23,19500.0,21.5468,21.5763,21.5395,21.5395,19500.0
2012-03-19 15:20:00,29.24,29.25,29.2,29.21,39300.0,21.5468,21.5542,21.5174,21.5247,39300.0
2012-03-19 15:25:00,29.2,29.22,29.19,29.19,22400.0,21.5174,21.5321,21.51,21.51,22400.0
2012-03-19 15:30:00,29.2,29.21,29.19,29.19,21300.0,21.5174,21.5247,21.51,21.51,21300.0
2012-03-19 15:35:00,29.2,29.2,29.17,29.18,33900.0,21.5174,21.5174,21.4953,21.5026,33900.0
2012-03-19 15:40:00,29.18,29.18,29.1,29.13,24200.0,21.5026,21.5026,21.4437,21.4658,24200.0
2012-03-19 15:45:00,29.13,29.13,29.11,29.11,31100.0,21.4658,21.4658,21.451,21.451,31100.0
2012-03-19 15:50:00,29.11,29.11,29.09,29.1,68500.0,21.451,21.451,21.4363,21.4437,68500.0
2012-03-19 15:55:00,29.1,29.13,29.08,29.1,221900.0,21.4437,21.4658,21.4289,21.4437,221900.0
2012-03-20 09:30:00,28.85,28.9,28.8,28.89,96900.0,21.2594,21.2963,21.2226,21.2889,96900.0
2012-03-20 09:35:00,28.87,28.94,28.85,28.92,34300.0,21.2742,21.3258,21.2594,21.311,34300.0
2012-03-20 09:40:00,28.91,28.91,28.71,28.74,58300.0,21.3037,21.3037,21.1563,21.1784,58300.0
2012-03-20 09:45:00,28.72,28.74,28.68,28.71,110800.0,21.1637,21.1784,21.1342,21.1563,110800.0
2012-03-20 09:50:00,28.71,28.8,28.68,28.71,151800.0,21.1563,21.2226,21.1342,21.1563,151800.0
2012-03-20 09:55:00,28.7,28.86,28.69,28.8,258800.0,21.1489,21.2668,21.1415,21.2226,258800.0
2012-03-20 10:00:00,28.8,28.8,28.68,28.69,131700.0,21.2226,21.2226,21.1342,21.1415,131700.0
2012-03-20 10:05:00,28.69,28.94,28.69,28.92,80400.0,21.1415,21.3258,21.1415,21.311,80400.0
2012-03-20 10:10:00,28.91,29.0,28.91,29.0,70200.0,21.3037,21.37,21.3037,21.37,70200.0
2012-03-20 10:15:00,29.01,29.02,28.92,28.95,122300.0,21.3774,21.3847,21.311,21.3331,122300.0
2012-03-20 10:20:00,28.95,28.96,28.86,28.86,75900.0,21.3331,21.3405,21.2668,21.2668,75900.0
2012-03-20 10:25:00,28.87,28.96,28.87,28.9,26300.0,21.2742,21.3405,21.2742,21.2963,26300.0
2012-03-20 10:30:00,28.9,29.0,28.88,29.0,25400.0,21.2963,21.37,21.2816,21.37,25400.0
2012-03-20 10:35:00,29.01,29.05,29.01,29.03,18400.0,21.3774,21.4068,21.3774,21.3921,18400.0
2012-03-20 10:40:00,29.03,29.04,28.99,29.0,8300.0,21.3921,21.3995,21.3626,21.37,8300.0
2012-03-20 10:45:00,29.01,29.09,29.01,29.09,30100.0,21.3774,21.4363,21.3774,21.4363,30100.0
2012-03-20 10:50:00,29.1,29.12,29.1,29.12,9600.0,21.4437,21.4584,21.4437,21.4584,9600.0
2012-03-20 10:55:00,29.12,29.12,29.03,29.03,8800.0,21.4584,21.4584,21.3921,21.3921,8800.0
2012-03-20 11:00:00,29.04,29.09,29.04,29.08,13000.0,21.3995,21.4363,21.3995,21.4289,13000.0
2012-03-20 11:05:00,29.1,29.11,29.07,29.07,24500.0,21.4437,21.451,21.4216,21.4216,24500.0
2012-03-20 11:10:00,29.07,29.07,29.0,29.01,39100.0,21.4216,21.4216,21.37,21.3774,39100.0
2012-03-20 11:15:00,29.01,29.04,28.98,29.01,27500.0,21.3774,21.3995,21.3552,21.3774,27500.0
2012-03-20 11:20:00,29.0,29.03,28.99,29.0,29700.0,21.37,21.3921,21.3626,21.37,29700.0
2012-03-20 11:25:00,29.0,29.02,28.95,28.96,15900.0,21.37,21.3847,21.3331,21.3405,15900.0
2012-03-20 11:30:00,28.96,28.97,28.9,28.9,14600.0,21.3405,21.3479,21.2963,21.2963,14600.0
2012-03-20 11:35:00,28.89,28.9,28.85,28.88,14100.0,21.2889,21.2963,21.2594,21.2816,14100.0
2012-03-20 11:40:00,28.86,28.88,28.85,28.88,6100.0,21.2668,21.2816,21.2594,21.2816,6100.0
2012-03-20 11:45:00,28.88,28.88,28.81,28.84,14800.0,21.2816,21.2816,21.23,21.2521,14800.0
2012-03-20 11:50:00,28.81,28.81,28.74,28.76,10600.0,21.23,21.23,21.1784,21.1931,10600.0
2012-03-20 11:55:00,28.75,28.82,28.75,28.81,36200.0,21.1858,21.2373,21.1858,21.23,36200.0
2012-03-20 12:00:00,28.81,28.89,28.78,28.86,171200.0,21.23,21.2889,21.2079,21.2668,171200.0
2012-03-20 12:05:00,28.87,28.9,28.86,28.9,21700.0,21.2742,21.2963,21.2668,21.2963,21700.0
2012-03-20 12:10:00,28.89,28.9,28.87,28.89,18100.0,21.2889,21.2963,21.2742,21.2889,18100.0
2012-03-20 12:15:00,28.88,28.88,28.86,28.86,8500.0,21.2816,21.2816,21.2668,21.2668,8500.0
2012-03-20 12:20:00,28.87,28.87,28.83,28.83,1400.0,21.2742,21.2742,21.2447,21.2447,1400.0
2012-03-20 12:25:00,28.83,28.87,28.82,28.84,16000.0,21.2447,21.2742,21.2373,21.2521,16000.0
2012-03-20 12:30:00,28.84,28.86,28.84,28.84,8000.0,21.2521,21.2668,21.2521,21.2521,8000.0
2012-03-20 12:35:00,28.85,28.9,28.85,28.9,19800.0,21.2594,21.2963,21.2594,21.2963,19800.0
2012-03-20 12:40:00,28.9,28.9,28.87,28.87,15800.0,21.2963,21.2963,21.2742,21.2742,15800.0
2012-03-20 12:45:00,28.86,28.86,28.84,28.85,16200.0,21.2668,21.2668,21.2521,21.2594,16200.0
2012-03-20 12:50:00,28.85,28.87,28.85,28.87,5300.0,21.2594,21.2742,21.2594,21.2742,5300.0
2012-03-20 12:55:00,28.88,28.9,28.88,28.89,13000.0,21.2816,21.2963,21.2816,21.2889,13000.0
2012-03-20 13:00:00,28.89,28.91,28.88,28.89,5200.0,21.2889,21.3037,21.2816,21.2889,5200.0
2012-03-20 13:05:00,28.89,28.98,28.89,28.98,15200.0,21.2889,21.3552,21.2889,21.3552,15200.0
2012-03-20 13:10:00,28.98,29.03,28.94,28.94,108600.0,21.3552,21.3921,21.3258,21.3258,108600.0
2012-03-20 13:15:00,28.94,28.94,28.93,28.94,10600.0,21.3258,21.3258,21.3184,21.3258,10600.0
2012-03-20 13:20:00,28.94,28.94,28.91,28.91,20900.0,21.3258,21.3258,21.3037,21.3037,20900.0
2012-03-20 13:25:00,28.92,28.94,28.92,28.94,4800.0,21.311,21.3258,21.311,21.3258,4800.0
2012-03-20 13:30:00,28.93,28.94,28.92,28.92,3500.0,21.3184,21.3258,21.311,21.311,3500.0
2012-03-20 13:35:00,28.93,28.93,28.88,28.9,14800.0,21.3184,21.3184,21.2816,21.2963,14800.0
2012-03-20 13:40:00,28.89,28.92,28.89,28.92,3700.0,21.2889,21.311,21.2889,21.311,3700.0
2012-03-20 13:45:00,28.92,28.96,28.92,28.94,15500.0,21.311,21.3405,21.311,21.3258,15500.0
2012-03-20 13:50:00,28.93,28.94,28.92,28.93,6100.0,21.3184,21.3258,21.311,21.3184,6100.0
2012-03-20 13:55:00,28.94,28.97,28.94,28.97,5800.0,21.3258,21.3479,21.3258,21.3479,5800.0
2012-03-20 14:00:00,28.98,28.99,28.95,28.95,14700.0,21.3552,21.3626,21.3331,21.3331,14700.0
2012-03-20 14:05:00,28.95,28.96,28.92,28.92,12900.0,21.3331,21.3405,21.311,21.311,12900.0
2012-03-20 14:10:00,28.92,28.92,28.9,28.92,14100.0,21.311,21.311,21.2963,21.311,14100.0
2012-03-20 14:15:00,28.92,29.03,28.92,28.99,37200.0,21.311,21.3921,21.311,21.3626,37200.0
2012-03-20 14:20:00,29.0,29.02,28.98,28.99,7500.0,21.37,21.3847,21.3552,21.3626,7500.0
2012-03-20 14:25:00,29.01,29.01,28.97,28.98,7200.0,21.3774,21.3774,21.3479,21.3552,7200.0
2012-03-20 14:30:00,28.98,28.99,28.95,28.96,20000.0,21.3552,21.3626,21.3331,21.3405,20000.0
2012-03-20 14:35:00,28.96,29.0,28.96,28.96,14200.0,21.3405,21.37,21.3405,21.3405,14200.0
2012-03-20 14:40:00,28.96,28.98,28.96,28.98,9900.0,21.3405,21.3552,21.3405,21.3552,9900.0
2012-03-20 14:45:00,28.98,28.98,28.95,28.96,11200.0,21.3552,21.3552,21.3331,21.3405,11200.0
2012-03-20 14:50:00,28.96,28.97,28.94,28.95,10800.0,21.3405,21.3479,21.3258,21.3331,10800.0
2012-03-20 14:55:00,28.95,28.96,28.94,28.95,7300.0,21.3331,21.3405,21.3258,21.3331,7300.0
2012-03-20 15:00:00,28.95,28.99,28.95,28.99,18300.0,21.3331,21.3626,21.3331,21.3626,18300.0
2012-03-20 15:05:00,29.0,29.01,28.96,28.99,21300.0,21.37,21.3774,21.3405,21.3626,21300.0
2012-03-20 15:10:00,28.98,28.99,28.97,28.98,5200.0,21.3552,21.3626,21.3479,21.3552,5200.0
2012-03-20 15:15:00,28.98,29.0,28.96,28.98,23900.0,21.3552,21.37,21.3405,21.3552,23900.0
2012-03-20 15:20:00,28.98,28.99,28.97,28.98,15300.0,21.3552,21.3626,21.3479,21.3552,15300.0
2012-03-20 15:25:00,28.97,28.98,28.95,28.97,25500.0,21.3479,21.3552,21.3331,21.3479,25500.0
2012-03-20 15:30:00,28.98,29.01,28.96,28.99,32400.0,21.3552,21.3774,21.3405,21.3626,32400.0
2012-03-20 15:35:00,28.99,28.99,28.96,28.96,25000.0,21.3626,21.3626,21.3405,21.3405,25000.0
2012-03-20 15:40:00,28.96,28.96,28.93,28.94,32300.0,21.3405,21.3405,21.3184,21.3258,32300.0
2012-03-20 15:45:00,28.93,28.94,28.84,28.86,107400.0,21.3184,21.3258,21.2521,21.2668,107400.0
2012-03-20 15:50:00,28.86,28.92,28.85,28.92,195200.0,21.2668,21.311,21.2594,21.311,195200.0
2012-03-20 15:55:00,28.92,28.94,28.9,28.94,105000.0,21.311,21.3258,21.2963,21.3258,105000.0
2012-03-21 09:30:00,29.04,29.07,28.92,28.94,11900.0,21.3995,21.4216,21.311,21.3258,11900.0
2012-03-21 09:35:00,28.94,28.99,28.88,28.96,63100.0,21.3258,21.3626,21.2816,21.3405,63100.0
2012-03-21 09:40:00,28.96,28.99,28.93,28.99,26700.0,21.3405,21.3626,21.3184,21.3626,26700.0
2012-03-21 09:45:00,28.99,29.0,28.93,29.0,99100.0,21.3626,21.37,21.3184,21.37,99100.0
2012-03-21 09:50:00,29.0,29.01,28.9,28.91,89600.0,21.37,21.3774,21.2963,21.3037,89600.0
2012-03-21 09:55:00,28.91,28.94,28.86,28.93,58400.0,21.3037,21.3258,21.2668,21.3184,58400.0
2012-03-21 10:00:00,28.92,28.93,28.75,28.75,18800.0,21.311,21.3184,21.1858,21.1858,18800.0
2012-03-21 10:05:00,28.76,28.82,28.72,28.77,30900.0,21.1931,21.2373,21.1637,21.2005,30900.0
2012-03-21 10:10:00,28.76,28.87,28.74,28.86,51900.0,21.1931,21.2742,21.1784,21.2668,51900.0
2012-03-21 10:15:00,28.85,28.89,28.82,28.82,20000.0,21.2594,21.2889,21.2373,21.2373,20000.0
2012-03-21 10:20:00,28.82,28.85,28.82,28.85,10100.0,21.2373,21.2594,21.2373,21.2594,10100.0
2012-03-21 10:25:00,28.85,28.85,28.81,28.84,13600.0,21.2594,21.2594,21.23,21.2521,13600.0
2012-03-21 10:30:00,28.85,28.9,28.85,28.87,22200.0,21.2594,21.2963,21.2594,21.2742,22200.0
2012-03-21 10:35:00,28.87,28.92,28.85,28.92,29100.0,21.2742,21.311,21.2594,21.311,29100.0
2012-03-21 10:40:00,28.91,28.91,28.85,28.86,12200.0,21.3037,21.3037,21.2594,21.2668,12200.0
2012-03-21 10:45:00,28.87,28.88,28.79,28.83,51900.0,21.2742,21.2816,21.2152,21.2447,51900.0
2012-03-21 10:50:00,28.82,28.86,28.8,28.8,9700.0,21.2373,21.2668,21.2226,21.2226,9700.0
2012-03-21 10:55:00,28.81,28.83,28.72,28.73,25800.0,21.23,21.2447,21.1637,21.171,25800.0
2012-03-21 11:00:00,28.72,28.77,28.68,28.77,43000.0,21.1637,21.2005,21.1342,21.2005,43000.0
2012-03-21 11:05:00,28.76,28.81,28.75,28.8,25300.0,21.1931,21.23,21.1858,21.2226,25300.0
2012-03-21 11:10:00,28.79,28.82,28.78,28.81,7200.0,21.2152,21.2373,21.2079,21.23,7200.0
2012-03-21 11:15:00,28.8,28.81,28.75,28.79,40800.0,21.2226,21.23,21.1858,21.2152,40800.0
2012-03-21 11:20:00,28.8,28.83,28.78,28.81,19900.0,21.2226,21.2447,21.2079,21.23,19900.0
2012-03-21 11:25:00,28.81,28.82,28.78,28.8,64700.0,21.23,21.2373,21.2079,21.2226,64700.0
2012-03-21 11:30:00,28.8,28.82,28.8,28.82,4000.0,21.2226,21.2373,21.2226,21.2373,4000.0
2012-03-21 11:35:00,28.82,28.91,28.82,28.89,16100.0,21.2373,21.3037,21.2373,21.2889,16100.0
2012-03-21 11:40:00,28.88,28.91,28.87,28.9,19400.0,21.2816,21.3037,21.2742,21.2963,19400.0
2012-03-21 11:45:00,28.9,28.9,28.87,28.87,7300.0,21.2963,21.2963,21.2742,21.2742,7300.0
2012-03-21 11:50:00,28.87,28.88,28.83,28.86,9500.0,21.2742,21.2816,21.2447,21.2668,9500.0
2012-03-21 11:55:00,28.86,28.86,28.83,28.84,6300.0,21.2668,21.2668,21.2447,21.2521,6300.0
2012-03-21 12:00:00,28.84,28.87,28.83,28.85,13700.0,21.2521,21.2742,21.2447,21.2594,13700.0
2012-03-21 12:05:00,28.84,28.89,28.84,28.89,6000.0,21.2521,21.2889,21.2521,21.2889,6000.0
2012-03-21 12:10:00,28.9,28.95,28.88,28.93,58500.0,21.2963,21.3331,21.2816,21.3184,58500.0
2012-03-21 12:15:00,28.94,28.96,28.93,28.95,39600.0,21.3258,21.3405,21.3184,21.3331,39600.0
2012-03-21 12:20:00,28.95,28.97,28.95,28.95,8100.0,21.3331,21.3479,21.3331,21.3331,8100.0
2012-03-21 12:25:00,28.94,28.98,28.94,28.97,51600.0,21.3258,21.3552,21.3258,21.3479,51600.0
2012-03-21 12:30:00,28.96,28.97,28.96,28.97,2400.0,21.3405,21.3479,21.3405,21.3479,2400.0
2012-03-21 12:35:00,28.96,28.96,28.93,28.95,9300.0,21.3405,21.3405,21.3184,21.3331,9300.0
2012-03-21 12:40:00,28.94,28.95,28.93,28.93,7800.0,21.3258,21.3331,21.3184,21.3184,7800.0
2012-03-21 12:45:00,28.93,28.93,28.92,28.92,6700.0,21.3184,21.3184,21.311,21.311,6700.0
2012-03-21 12:50:00,28.93,28.93,28.91,28.91,3400.0,21.3184,21.3184,21.3037,21.3037,3400.0
2012-03-21 12:55:00,28.92,28.92,28.91,28.91,2900.0,21.311,21.311,21.3037,21.3037,2900.0
2012-03-21 13:00:00,28.91,28.92,28.91,28.91,4800.0,21.3037,21.311,21.3037,21.3037,4800.0
2012-03-21 13:05:00,28.9,28.9,28.84,28.86,12500.0,21.2963,21.2963,21.2521,21.2668,12500.0
2012-03-21 13:10:00,28.86,28.86,28.8,28.8,14800.0,21.2668,21.2668,21.2226,21.2226,14800.0
2012-03-21 13:15:00,28.79,28.83,28.79,28.83,1500.0,21.2152,21.2447,21.2152,21.2447,1500.0
2012-03-21 13:20:00,28.83,28.84,28.81,28.82,3900.0,21.2447,21.2521,21.23,21.2373,3900.0
2012-03-21 13:25:00,28.81,28.85,28.81,28.84,10800.0,21.23,21.2594,21.23,21.2521,10800.0
2012-03-21 13:30:00,28.84,28.85,28.82,28.84,9500.0,21.2521,21.2594,21.2373,21.2521,9500.0
2012-03-21 13:35:00,28.83,28.83,28.79,28.81,5900.0,21.2447,21.2447,21.2152,21.23,5900.0
2012-03-21 13:40:00,28.82,28.82,28.8,28.82,4300.0,21.2373,21.2373,21.2226,21.2373,4300.0
2012-03-21 13:45:00,28.82,28.85,28.81,28.85,10200.0,21.2373,21.2594,21.23,21.2594,10200.0
2012-03-21 13:50:00,28.86,28.89,28.85,28.89,13200.0,21.2668,21.2889,21.2594,21.2889,13200.0
2012-03-21 13:55:00,28.89,28.89,28.87,28.89,8500.0,21.2889,21.2889,21.2742,21.2889,8500.0
2012-03-21 14:00:00,28.88,28.92,28.87,28.89,8800.0,21.2816,21.311,21.2742,21.2889,8800.0
2012-03-21 14:05:00,28.9,28.91,28.87,28.87,29700.0,21.2963,21.3037,21.2742,21.2742,29700.0
2012-03-21 14:10:00,28.87,28.9,28.86,28.88,11200.0,21.2742,21.2963,21.2668,21.2816,11200.0
2012-03-21 14:15:00,28.89,28.9,28.88,28.89,7100.0,21.2889,21.2963,21.2816,21.2889,7100.0
2012-03-21 14:20:00,28.89,28.9,28.86,28.86,7800.0,21.2889,21.2963,21.2668,21.2668,7800.0
2012-03-21 14:25:00,28.87,28.87,28.84,28.85,2300.0,21.2742,21.2742,21.2521,21.2594,2300.0
2012-03-21 14:30:00,28.85,28.92,28.85,28.88,17000.0,21.2594,21.311,21.2594,21.2816,17000.0
2012-03-21 14:35:00,28.88,28.89,28.86,28.86,6400.0,21.2816,21.2889,21.2668,21.2668,6400.0
2012-03-21 14:40:00,28.86,28.87,28.84,28.87,7300.0,21.2668,21.2742,21.2521,21.2742,7300.0
2012-03-21 14:45:00,28.88,28.88,28.84,28.85,9700.0,21.2816,21.2816,21.2521,21.2594,9700.0
2012-03-21 14:50:00,28.86,28.86,28.81,28.82,7500.0,21.2668,21.2668,21.23,21.2373,7500.0
2012-03-21 14:55:00,28.81,28.84,28.79,28.84,7100.0,21.23,21.2521,21.2152,21.2521,7100.0
2012-03-21 15:00:00,28.84,28.85,28.83,28.85,8700.0,21.2521,21.2594,21.2447,21.2594,8700.0
2012-03-21 15:05:00,28.85,28.92,28.85,28.9,26900.0,21.2594,21.311,21.2594,21.2963,26900.0
2012-03-21 15:10:00,28.9,28.93,28.9,28.9,7500.0,21.2963,21.3184,21.2963,21.2963,7500.0
2012-03-21 15:15:00,28.91,28.92,28.89,28.92,16700.0,21.3037,21.311,21.2889,21.311,16700.0
2012-03-21 15:20:00,28.92,28.92,28.9,28.91,14800.0,21.311,21.311,21.2963,21.3037,14800.0
2012-03-21 15:25:00,28.9,28.92,28.89,28.92,14500.0,21.2963,21.311,21.2889,21.311,14500.0
2012-03-21 15:30:00,28.92,28.92,28.9,28.91,20700.0,21.311,21.311,21.2963,21.3037,20700.0
2012-03-21 15:35:00,28.91,28.92,28.9,28.91,4800.0,21.3037,21.311,21.2963,21.3037,4800.0
2012-03-21 15:40:00,28.9,28.91,28.88,28.89,13800.0,21.2963,21.3037,21.2816,21.2889,13800.0
2012-03-21 15:45:00,28.89,28.9,28.86,28.89,60100.0,21.2889,21.2963,21.2668,21.2889,60100.0
2012-03-21 15:50:00,28.88,28.89,28.84,28.84,29200.0,21.2816,21.2889,21.2521,21.2521,29200.0
2012-03-21 15:55:00,28.85,28.85,28.79,28.8,59000.0,21.2594,21.2594,21.2152,21.2226,59000.0
2012-03-22 09:30:00,28.55,28.55,28.41,28.44,9400.0,21.0384,21.0384,20.9352,20.9573,9400.0
2012-03-22 09:35:00,28.47,28.49,28.35,28.36,222200.0,20.9794,20.9942,20.891,20.8984,222200.0
2012-03-22 09:40:00,28.38,28.44,28.3,28.34,128600.0,20.9131,20.9573,20.8542,20.8836,128600.0
2012-03-22 09:45:00,28.34,28.4,28.28,28.4,172700.0,20.8836,20.9278,20.8394,20.9278,172700.0
2012-03-22 09:50:00,28.4,28.41,28.38,28.4,15000.0,20.9278,20.9352,20.9131,20.9278,15000.0
2012-03-22 09:55:00,28.39,28.39,28.37,28.39,3300.0,20.9205,20.9205,20.9057,20.9205,3300.0
2012-03-22 10:00:00,28.42,28.52,28.37,28.52,39800.0,20.9426,21.0163,20.9057,21.0163,39800.0
2012-03-22 10:05:00,28.52,28.52,28.45,28.46,9500.0,21.0163,21.0163,20.9647,20.9721,9500.0
2012-03-22 10:10:00,28.45,28.52,28.45,28.45,18300.0,20.9647,21.0163,20.9647,20.9647,18300.0
2012-03-22 10:15:00,28.45,28.46,28.38,28.42,135400.0,20.9647,20.9721,20.9131,20.9426,135400.0
2012-03-22 10:20:00,28.43,28.45,28.39,28.41,14100.0,20.95,20.9647,20.9205,20.9352,14100.0
2012-03-22 10:25:00,28.41,28.43,28.36,28.43,11400.0,20.9352,20.95,20.8984,20.95,11400.0
2012-03-22 10:30:00,28.43,28.43,28.27,28.29,22300.0,20.95,20.95,20.832,20.8468,22300.0
2012-03-22 10:35:00,28.3,28.35,28.26,28.33,34400.0,20.8542,20.891,20.8247,20.8763,34400.0
2012-03-22 10:40:00,28.32,28.37,28.3,28.37,10000.0,20.8689,20.9057,20.8542,20.9057,10000.0
2012-03-22 10:45:00,28.36,28.37,28.29,28.3,8100.0,20.8984,20.9057,20.8468,20.8542,8100.0
2012-03-22 10:50:00,28.3,28.3,28.23,28.25,11800.0,20.8542,20.8542,20.8026,20.8173,11800.0
2012-03-22 10:55:00,28.25,28.27,28.18,28.19,21500.0,20.8173,20.832,20.7657,20.7731,21500.0
2012-03-22 11:00:00,28.19,28.21,28.14,28.19,56700.0,20.7731,20.7878,20.7363,20.7731,56700.0
2012-03-22 11:05:00,28.18,28.19,28.1,28.14,82900.0,20.7657,20.7731,20.7068,20.7363,82900.0
2012-03-22 11:10:00,28.15,28.2,28.14,28.18,53200.0,20.7436,20.7805,20.7363,20.7657,53200.0
2012-03-22 11:15:00,28.18,28.19,28.14,28.15,47700.0,20.7657,20.7731,20.7363,20.7436,47700.0
2012-03-22 11:20:00,28.15,28.21,28.15,28.21,17300.0,20.7436,20.7878,20.7436,20.7878,17300.0
2012-03-22 11:25:00,28.23,28.23,28.21,28.23,8200.0,20.8026,20.8026,20.7878,20.8026,8200.0
2012-03-22 11:30:00,28.23,28.27,28.23,28.27,58400.0,20.8026,20.832,20.8026,20.832,58400.0
2012-03-22 11:35:00,28.27,28.27,28.22,28.23,12200.0,20.832,20.832,20.7952,20.8026,12200.0
2012-03-22 11:40:00,28.24,28.24,28.21,28.21,11600.0,20.8099,20.8099,20.7878,20.7878,11600.0
2012-03-22 11:45:00,28.21,28.23,28.19,28.21,6400.0,20.7878,20.8026,20.7731,20.7878,6400.0
2012-03-22 11:50:00,28.21,28.3,28.21,28.3,18500.0,20.7878,20.8542,20.7878,20.8542,18500.0
2012-03-22 11:55:00,28.3,28.31,28.29,28.3,19700.0,20.8542,20.8615,20.8468,20.8542,19700.0
2012-03-22 12:00:00,28.31,28.34,28.3,28.34,16700.0,20.8615,20.8836,20.8542,20.8836,16700.0
2012-03-22 12:05:00,28.34,28.34,28.31,28.32,9200.0,20.8836,20.8836,20.8615,20.8689,9200.0
2012-03-22 12:10:00,28.32,28.36,28.31,28.32,20300.0,20.8689,20.8984,20.8615,20.8689,20300.0
2012-03-22 12:15:00,28.3,28.34,28.3,28.32,4400.0,20.8542,20.8836,20.8542,20.8689,4400.0
2012-03-22 12:20:00,28.32,28.34,28.31,28.31,8200.0,20.8689,20.8836,20.8615,20.8615,8200.0
2012-03-22 12:25:00,28.3,28.31,28.3,28.31,3800.0,20.8542,20.8615,20.8542,20.8615,3800.0
2012-03-22 12:30:00,28.31,28.31,28.3,28.3,4800.0,20.8615,20.8615,20.8542,20.8542,4800.0
2012-03-22 12:35:00,28.3,28.33,28.3,28.32,26300.0,20.8542,20.8763,20.8542,20.8689,26300.0
2012-03-22 12:40:00,28.32,28.32,28.31,28.31,9000.0,20.8689,20.8689,20.8615,20.8615,9000.0
2012-03-22 12:45:00,28.31,28.34,28.29,28.34,14500.0,20.8615,20.8836,20.8468,20.8836,14500.0
2012-03-22 12:50:00,28.34,28.37,28.34,28.36,3300.0,20.8836,20.9057,20.8836,20.8984,3300.0
2012-03-22 12:55:00,28.36,28.39,28.36,28.39,3900.0,20.8984,20.9205,20.8984,20.9205,3900.0
2012-03-22 13:00:00,28.4,28.4,28.37,28.38,15600.0,20.9278,20.9278,20.9057,20.9131,15600.0
2012-03-22 13:05:00,28.38,28.38,28.33,28.34,14900.0,20.9131,20.9131,20.8763,20.8836,14900.0
2012-03-22 13:10:00,28.34,28.38,28.34,28.37,5800.0,20.8836,20.9131,20.8836,20.9057,5800.0
2012-03-22 13:15:00,28.36,28.36,28.34,28.34,4200.0,20.8984,20.8984,20.8836,20.8836,4200.0
2012-03-22 13:20:00,28.34,28.36,28.34,28.36,3100.0,20.8836,20.8984,20.8836,20.8984,3100.0
2012-03-22 13:25:00,28.36,28.38,28.28,28.34,25300.0,20.8984,20.9131,20.8394,20.8836,25300.0
2012-03-22 13:30:00,28.33,28.33,28.3,28.31,36600.0,20.8763,20.8763,20.8542,20.8615,36600.0
2012-03-22 13:35:00,28.32,28.36,28.32,28.35,4600.0,20.8689,20.8984,20.8689,20.891,4600.0
2012-03-22 13:40:00,28.36,28.36,28.32,28.32,7400.0,20.8984,20.8984,20.8689,20.8689,7400.0
2012-03-22 13:45:00,28.31,28.34,28.31,28.33,3400.0,20.8615,20.8836,20.8615,20.8763,3400.0
2012-03-22 13:50:00,28.33,28.34,28.31,28.31,10700.0,20.8763,20.8836,20.8615,20.8615,10700.0
2012-03-22 13:55:00,28.32,28.36,28.29,28.33,18000.0,20.8689,20.8984,20.8468,20.8763,18000.0
2012-03-22 14:00:00,28.33,28.33,28.28,28.32,11000.0,20.8763,20.8763,20.8394,20.8689,11000.0
2012-03-22 14:05:00,28.33,28.33,28.28,28.3,24200.0,20.8763,20.8763,20.8394,20.8542,24200.0
2012-03-22 14:10:00,28.31,28.33,28.3,28.32,9900.0,20.8615,20.8763,20.8542,20.8689,9900.0
2012-03-22 14:15:00,28.33,28.33,28.29,28.3,11500.0,20.8763,20.8763,20.8468,20.8542,11500.0
2012-03-22 14:20:00,28.3,28.32,28.29,28.3,9900.0,20.8542,20.8689,20.8468,20.8542,9900.0
2012-03-22 14:25:00,28.31,28.34,28.28,28.34,23000.0,20.8615,20.8836,20.8394,20.8836,23000.0
2012-03-22 14:30:00,28.34,28.35,28.32,28.33,13900.0,20.8836,20.891,20.8689,20.8763,13900.0
2012-03-22 14:35:00,28.33,28.34,28.31,28.33,27700.0,20.8763,20.8836,20.8615,20.8763,27700.0
2012-03-22 14:40:00,28.34,28.35,28.32,28.33,11600.0,20.8836,20.891,20.8689,20.8763,11600.0
2012-03-22 14:45:00,28.34,28.35,28.29,28.31,5900.0,20.8836,20.891,20.8468,20.8615,5900.0
2012-03-22 14:50:00,28.31,28.33,28.3,28.32,4400.0,20.8615,20.8763,20.8542,20.8689,4400.0
2012-03-22 14:55:00,28.32,28.33,28.31,28.31,3800.0,20.8689,20.8763,20.8615,20.8615,3800.0
2012-03-22 15:00:00,28.3,28.3,28.27,28.27,15800.0,20.8542,20.8542,20.832,20.832,15800.0
2012-03-22 15:05:00,28.26,28.27,28.22,28.22,47700.0,20.8247,20.832,20.7952,20.7952,47700.0
2012-03-22 15:10:00,28.23,28.26,28.22,28.22,70000.0,20.8026,20.8247,20.7952,20.7952,70000.0
2012-03-22 15:15:00,28.21,28.21,28.13,28.15,24300.0,20.7878,20.7878,20.7289,20.7436,24300.0
2012-03-22 15:20:00,28.15,28.23,28.13,28.22,45400.0,20.7436,20.8026,20.7289,20.7952,45400.0
2012-03-22 15:25:00,28.23,28.26,28.22,28.25,10300.0,20.8026,20.8247,20.7952,20.8173,10300.0
2012-03-22 15:30:00,28.25,28.27,28.24,28.24,7300.0,20.8173,20.832,20.8099,20.8099,7300.0
2012-03-22 15:35:00,28.24,28.32,28.24,28.32,31600.0,20.8099,20.8689,20.8099,20.8689,31600.0
2012-03-22 15:40:00,28.32,28.37,28.28,28.3,87200.0,20.8689,20.9057,20.8394,20.8542,87200.0
2012-03-22 15:45:00,28.29,28.37,28.28,28.35,51500.0,20.8468,20.9057,20.8394,20.891,51500.0
2012-03-22 15:50:00,28.34,28.37,28.33,28.36,100900.0,20.8836,20.9057,20.8763,20.8984,100900.0
2012-03-22 15:55:00,28.35,28.36,28.32,28.34,52600.0,20.891,20.8984,20.8689,20.8836,52600.0
2012-03-23 09:30:00,28.25,28.25,28.21,28.24,11000.0,20.8173,20.8173,20.7878,20.8099,11000.0
2012-03-23 09:35:00,28.22,28.28,28.2,28.27,9200.0,20.7952,20.8394,20.7805,20.832,9200.0
2012-03-23 09:40:00,28.26,28.3,28.22,28.3,9100.0,20.8247,20.8542,20.7952,20.8542,9100.0
2012-03-23 09:45:00,28.3,28.34,28.27,28.3,32500.0,20.8542,20.8836,20.832,20.8542,32500.0
2012-03-23 09:50:00,28.3,28.37,28.28,28.36,10300.0,20.8542,20.9057,20.8394,20.8984,10300.0
2012-03-23 09:55:00,28.35,28.36,28.23,28.25,15200.0,20.891,20.8984,20.8026,20.8173,15200.0
2012-03-23 10:00:00,28.24,28.24,28.13,28.16,14700.0,20.8099,20.8099,20.7289,20.751,14700.0
2012-03-23 10:05:00,28.16,28.17,28.04,28.08,82600.0,20.751,20.7584,20.6626,20.692,82600.0
2012-03-23 10:10:00,28.08,28.12,28.03,28.05,39000.0,20.692,20.7215,20.6552,20.6699,39000.0
2012-03-23 10:15:00,28.05,28.1,28.0,28.08,52500.0,20.6699,20.7068,20.6331,20.692,52500.0
2012-03-23 10:20:00,28.08,28.12,28.06,28.12,46400.0,20.692,20.7215,20.6773,20.7215,46400.0
2012-03-23 10:25:00,28.12,28.12,28.05,28.05,120600.0,20.7215,20.7215,20.6699,20.6699,120600.0
2012-03-23 10:30:00,28.05,28.12,28.04,28.12,15200.0,20.6699,20.7215,20.6626,20.7215,15200.0
2012-03-23 10:35:00,28.12,28.18,28.12,28.16,37500.0,20.7215,20.7657,20.7215,20.751,37500.0
2012-03-23 10:40:00,28.16,28.19,28.12,28.12,34400.0,20.751,20.7731,20.7215,20.7215,34400.0
2012-03-23 10:45:00,28.12,28.14,28.1,28.12,10500.0,20.7215,20.7363,20.7068,20.7215,10500.0
2012-03-23 10:50:00,28.14,28.19,28.13,28.19,5700.0,20.7363,20.7731,20.7289,20.7731,5700.0
2012-03-23 10:55:00,28.18,28.19,28.14,28.15,24500.0,20.7657,20.7731,20.7363,20.7436,24500.0
2012-03-23 11:00:00,28.16,28.16,28.13,28.14,17100.0,20.751,20.751,20.7289,20.7363,17100.0
2012-03-23 11:05:00,28.14,28.16,28.14,28.14,5200.0,20.7363,20.751,20.7363,20.7363,5200.0
2012-03-23 11:10:00,28.14,28.15,28.11,28.12,21100.0,20.7363,20.7436,20.7141,20.7215,21100.0
2012-03-23 11:15:00,28.13,28.16,28.12,28.15,7800.0,20.7289,20.751,20.7215,20.7436,7800.0
2012-03-23 11:20:00,28.15,28.15,28.13,28.15,8000.0,20.7436,20.7436,20.7289,20.7436,8000.0
2012-03-23 11:25:00,28.16,28.2,28.15,28.2,69800.0,20.751,20.7805,20.7436,20.7805,69800.0
2012-03-23 11:30:00,28.21,28.24,28.21,28.22,11700.0,20.7878,20.8099,20.7878,20.7952,11700.0
2012-03-23 11:35:00,28.23,28.23,28.2,28.2,3800.0,20.8026,20.8026,20.7805,20.7805,3800.0
2012-03-23 11:40:00,28.2,28.22,28.19,28.21,36900.0,20.7805,20.7952,20.7731,20.7878,36900.0
2012-03-23 11:45:00,28.21,28.21,28.16,28.18,81300.0,20.7878,20.7878,20.751,20.7657,81300.0
2012-03-23 11:50:00,28.19,28.19,28.16,28.17,13000.0,20.7731,20.7731,20.751,20.7584,13000.0
2012-03-23 11:55:00,28.18,28.19,28.13,28.14,139800.0,20.7657,20.7731,20.7289,20.7363,139800.0
2012-03-23 12:00:00,28.15,28.15,28.11,28.12,33000.0,20.7436,20.7436,20.7141,20.7215,33000.0
2012-03-23 12:05:00,28.12,28.17,28.09,28.17,109600.0,20.7215,20.7584,20.6994,20.7584,109600.0
2012-03-23 12:10:00,28.17,28.17,28.15,28.15,16000.0,20.7584,20.7584,20.7436,20.7436,16000.0
2012-03-23 12:15:00,28.16,28.17,28.14,28.16,31200.0,20.751,20.7584,20.7363,20.751,31200.0
2012-03-23 12:20:00,28.16,28.17,28.15,28.15,15800.0,20.751,20.7584,20.7436,20.7436,15800.0
2012-03-23 12:25:00,28.14,28.17,28.14,28.15,13400.0,20.7363,20.7584,20.7363,20.7436,13400.0
2012-03-23 12:30:00,28.15,28.17,28.12,28.12,37500.0,20.7436,20.7584,20.7215,20.7215,37500.0
2012-03-23 12:35:00,28.13,28.17,28.12,28.15,21400.0,20.7289,20.7584,20.7215,20.7436,21400.0
2012-03-23 12:40:00,28.17,28.2,28.17,28.18,33600.0,20.7584,20.7805,20.7584,20.7657,33600.0
2012-03-23 12:45:00,28.19,28.2,28.16,28.19,10100.0,20.7731,20.7805,20.751,20.7731,10100.0
2012-03-23 12:50:00,28.2,28.23,28.19,28.22,12500.0,20.7805,20.8026,20.7731,20.7952,12500.0
2012-03-23 12:55:00,28.23,28.28,28.2,28.22,27600.0,20.8026,20.8394,20.7805,20.7952,27600.0
2012-03-23 13:00:00,28.23,28.24,28.22,28.22,6700.0,20.8026,20.8099,20.7952,20.7952,6700.0
2012-03-23 13:05:00,28.23,28.26,28.21,28.26,33700.0,20.8026,20.8247,20.7878,20.8247,33700.0
2012-03-23 13:10:00,28.27,28.27,28.24,28.25,10900.0,20.832,20.832,20.8099,20.8173,10900.0
2012-03-23 13:15:00,28.24,28.27,28.23,28.25,19500.0,20.8099,20.832,20.8026,20.8173,19500.0
2012-03-23 13:20:00,28.26,28.3,28.25,28.29,22500.0,20.8247,20.8542,20.8173,20.8468,22500.0
2012-03-23 13:25:00,28.29,28.31,28.29,28.3,6300.0,20.8468,20.8615,20.8468,20.8542,6300.0
2012-03-23 13:30:00,28.31,28.35,28.29,28.3,12900.0,20.8615,20.891,20.8468,20.8542,12900.0
2012-03-23 13:35:00,28.29,28.3,28.26,28.26,13700.0,20.8468,20.8542,20.8247,20.8247,13700.0
2012-03-23 13:40:00,28.26,28.27,28.23,28.23,15200.0,20.8247,20.832,20.8026,20.8026,15200.0
2012-03-23 13:45:00,28.23,28.25,28.22,28.23,22600.0,20.8026,20.8173,20.7952,20.8026,22600.0
2012-03-23 13:50:00,28.25,28.29,28.22,28.23,32100.0,20.8173,20.8468,20.7952,20.8026,32100.0
2012-03-23 13:55:00,28.23,28.24,28.19,28.21,16900.0,20.8026,20.8099,20.7731,20.7878,16900.0
2012-03-23 14:00:00,28.21,28.24,28.2,28.23,9900.0,20.7878,20.8099,20.7805,20.8026,9900.0
2012-03-23 14:05:00,28.22,28.24,28.22,28.24,5200.0,20.7952,20.8099,20.7952,20.8099,5200.0
2012-03-23 14:10:00,28.24,28.35,28.23,28.35,202700.0,20.8099,20.891,20.8026,20.891,202700.0
2012-03-23 14:15:00,28.35,28.37,28.32,28.35,19000.0,20.891,20.9057,20.8689,20.891,19000.0
2012-03-23 14:20:00,28.35,28.35,28.34,28.35,2900.0,20.891,20.891,20.8836,20.891,2900.0
2012-03-23 14:25:00,28.34,28.36,28.34,28.35,4900.0,20.8836,20.8984,20.8836,20.891,4900.0
2012-03-23 14:30:00,28.35,28.35,28.33,28.35,14100.0,20.891,20.891,20.8763,20.891,14100.0
2012-03-23 14:35:00,28.34,28.35,28.3,28.3,12800.0,20.8836,20.891,20.8542,20.8542,12800.0
2012-03-23 14:40:00,28.3,28.34,28.3,28.3,19200.0,20.8542,20.8836,20.8542,20.8542,19200.0
2012-03-23 14:45:00,28.3,28.39,28.3,28.37,138600.0,20.8542,20.9205,20.8542,20.9057,138600.0
2012-03-23 14:50:00,28.38,28.42,28.37,28.41,8400.0,20.9131,20.9426,20.9057,20.9352,8400.0
2012-03-23 14:55:00,28.41,28.41,28.34,28.34,29000.0,20.9352,20.9352,20.8836,20.8836,29000.0
2012-03-23 15:00:00,28.35,28.37,28.34,28.35,15200.0,20.891,20.9057,20.8836,20.891,15200.0
2012-03-23 15:05:00,28.35,28.37,28.35,28.36,5900.0,20.891,20.9057,20.891,20.8984,5900.0
2012-03-23 15:10:00,28.36,28.36,28.27,28.34,30200.0,20.8984,20.8984,20.832,20.8836,30200.0
2012-03-23 15:15:00,28.34,28.37,28.32,28.37,40600.0,20.8836,20.9057,20.8689,20.9057,40600.0
2012-03-23 15:20:00,28.37,28.38,28.36,28.38,10400.0,20.9057,20.9131,20.8984,20.9131,10400.0
2012-03-23 15:25:00,28.37,28.4,28.36,28.38,47000.0,20.9057,20.9278,20.8984,20.9131,47000.0
2012-03-23 15:30:00,28.39,28.43,28.38,28.42,35300.0,20.9205,20.95,20.9131,20.9426,35300.0
2012-03-23 15:35:00,28.41,28.42,28.37,28.42,52300.0,20.9352,20.9426,20.9057,20.9426,52300.0
2012-03-23 15:40:00,28.41,28.42,28.36,28.37,43700.0,20.9352,20.9426,20.8984,20.9057,43700.0
2012-03-23 15:45:00,28.36,28.42,28.36,28.4,63700.0,20.8984,20.9426,20.8984,20.9278,63700.0
2012-03-23 15:50:00,28.41,28.47,28.4,28.46,101600.0,20.9352,20.9794,20.9278,20.9721,101600.0
2012-03-23 15:55:00,28.45,28.47,28.43,28.43,84800.0,20.9647,20.9794,20.95,20.95,84800.0
2012-03-26 09:30:00,28.76,28.78,28.67,28.75,15800.0,21.1931,21.2079,21.1268,21.1858,15800.0
2012-03-26 09:35:00,28.72,28.79,28.71,28.75,14400.0,21.1637,21.2152,21.1563,21.1858,14400.0
2012-03-26 09:40:00,28.75,28.76,28.55,28.55,75900.0,21.1858,21.1931,21.0384,21.0384,75900.0
2012-03-26 09:45:00,28.54,28.64,28.53,28.63,47300.0,21.031,21.1047,21.0236,21.0973,47300.0
2012-03-26 09:50:00,28.64,28.65,28.6,28.63,15200.0,21.1047,21.1121,21.0752,21.0973,15200.0
2012-03-26 09:55:00,28.64,28.73,28.64,28.72,33700.0,21.1047,21.171,21.1047,21.1637,33700.0
2012-03-26 10:00:00,28.69,28.71,28.65,28.67,43700.0,21.1415,21.1563,21.1121,21.1268,43700.0
2012-03-26 10:05:00,28.67,28.84,28.67,28.84,83500.0,21.1268,21.2521,21.1268,21.2521,83500.0
2012-03-26 10:10:00,28.84,28.93,28.84,28.9,38100.0,21.2521,21.3184,21.2521,21.2963,38100.0
2012-03-26 10:15:00,28.91,28.94,28.88,28.94,49700.0,21.3037,21.3258,21.2816,21.3258,49700.0
2012-03-26 10:20:00,28.95,28.96,28.91,28.91,30600.0,21.3331,21.3405,21.3037,21.3037,30600.0
2012-03-26 10:25:00,28.92,28.92,28.89,28.89,14700.0,21.311,21.311,21.2889,21.2889,14700.0
2012-03-26 10:30:00,28.89,28.91,28.88,28.91,3500.0,21.2889,21.3037,21.2816,21.3037,3500.0
2012-03-26 10:35:00,28.92,28.94,28.88,28.88,37400.0,21.311,21.3258,21.2816,21.2816,37400.0
2012-03-26 10:40:00,28.88,28.88,28.83,28.86,7900.0,21.2816,21.2816,21.2447,21.2668,7900.0
2012-03-26 10:45:00,28.87,28.87,28.84,28.84,11300.0,21.2742,21.2742,21.2521,21.2521,11300.0
2012-03-26 10:50:00,28.85,28.86,28.83,28.84,4600.0,21.2594,21.2668,21.2447,21.2521,4600.0
2012-03-26 10:55:00,28.84,28.85,28.83,28.84,4500.0,21.2521,21.2594,21.2447,21.2521,4500.0
2012-03-26 11:00:00,28.84,28.86,28.79,28.86,41700.0,21.2521,21.2668,21.2152,21.2668,41700.0
2012-03-26 11:05:00,28.86,28.87,28.84,28.85,18200.0,21.2668,21.2742,21.2521,21.2594,18200.0
2012-03-26 11:10:00,28.85,28.85,28.83,28.84,13600.0,21.2594,21.2594,21.2447,21.2521,13600.0
2012-03-26 11:15:00,28.84,28.87,28.84,28.87,15700.0,21.2521,21.2742,21.2521,21.2742,15700.0
2012-03-26 11:20:00,28.87,28.88,28.86,28.88,13100.0,21.2742,21.2816,21.2668,21.2816,13100.0
2012-03-26 11:25:00,28.88,28.91,28.88,28.89,6600.0,21.2816,21.3037,21.2816,21.2889,6600.0
2012-03-26 11:30:00,28.89,28.9,28.88,28.89,2100.0,21.2889,21.2963,21.2816,21.2889,2100.0
2012-03-26 11:35:00,28.89,28.91,28.89,28.9,5900.0,21.2889,21.3037,21.2889,21.2963,5900.0
2012-03-26 11:40:00,28.9,28.9,28.86,28.87,13200.0,21.2963,21.2963,21.2668,21.2742,13200.0
2012-03-26 11:45:00,28.86,28.87,28.84,28.85,44200.0,21.2668,21.2742,21.2521,21.2594,44200.0
2012-03-26 11:50:00,28.85,28.86,28.81,28.81,48800.0,21.2594,21.2668,21.23,21.23,48800.0
2012-03-26 11:55:00,28.81,28.82,28.81,28.81,9800.0,21.23,21.2373,21.23,21.23,9800.0
2012-03-26 12:00:00,28.81,28.83,28.81,28.82,6600.0,21.23,21.2447,21.23,21.2373,6600.0
2012-03-26 12:05:00,28.82,28.82,28.8,28.81,8500.0,21.2373,21.2373,21.2226,21.23,8500.0
2012-03-26 12:10:00,28.82,28.83,28.8,28.81,6500.0,21.2373,21.2447,21.2226,21.23,6500.0
2012-03-26 12:15:00,28.81,28.82,28.81,28.82,3700.0,21.23,21.2373,21.23,21.2373,3700.0
2012-03-26 12:20:00,28.82,28.82,28.78,28.78,12600.0,21.2373,21.2373,21.2079,21.2079,12600.0
2012-03-26 12:25:00,28.78,28.79,28.78,28.78,6000.0,21.2079,21.2152,21.2079,21.2079,6000.0
2012-03-26 12:30:00,28.78,28.78,28.77,28.78,5400.0,21.2079,21.2079,21.2005,21.2079,5400.0
2012-03-26 12:35:00,28.78,28.8,28.75,28.76,26300.0,21.2079,21.2226,21.1858,21.1931,26300.0
2012-03-26 12:40:00,28.75,28.75,28.73,28.75,8200.0,21.1858,21.1858,21.171,21.1858,8200.0
2012-03-26 12:45:00,28.75,28.77,28.75,28.76,9500.0,21.1858,21.2005,21.1858,21.1931,9500.0
2012-03-26 12:50:00,28.77,28.81,28.77,28.8,14100.0,21.2005,21.23,21.2005,21.2226,14100.0
2012-03-26 12:55:00,28.8,28.8,28.78,28.78,13100.0,21.2226,21.2226,21.2079,21.2079,13100.0
2012-03-26 13:00:00,28.77,28.79,28.74,28.74,11200.0,21.2005,21.2152,21.1784,21.1784,11200.0
2012-03-26 13:05:00,28.74,28.76,28.74,28.76,12300.0,21.1784,21.1931,21.1784,21.1931,12300.0
2012-03-26 13:10:00,28.76,28.76,28.71,28.71,80000.0,21.1931,21.1931,21.1563,21.1563,80000.0
2012-03-26 13:15:00,28.71,28.75,28.71,28.72,15600.0,21.1563,21.1858,21.1563,21.1637,15600.0
2012-03-26 13:20:00,28.73,28.73,28.72,28.72,5000.0,21.171,21.171,21.1637,21.1637,5000.0
2012-03-26 13:25:00,28.72,28.77,28.71,28.72,45100.0,21.1637,21.2005,21.1563,21.1637,45100.0
2012-03-26 13:30:00,28.71,28.74,28.71,28.74,12600.0,21.1563,21.1784,21.1563,21.1784,12600.0
2012-03-26 13:35:00,28.74,28.77,28.72,28.74,41000.0,21.1784,21.2005,21.1637,21.1784,41000.0
2012-03-26 13:40:00,28.74,28.76,28.73,28.73,25400.0,21.1784,21.1931,21.171,21.171,25400.0
2012-03-26 13:45:00,28.73,28.75,28.73,28.75,4100.0,21.171,21.1858,21.171,21.1858,4100.0
2012-03-26 13:50:00,28.75,28.75,28.74,28.74,5500.0,21.1858,21.1858,21.1784,21.1784,5500.0
2012-03-26 13:55:00,28.75,28.77,28.74,28.74,12100.0,21.1858,21.2005,21.1784,21.1784,12100.0
2012-03-26 14:00:00,28.75,28.76,28.75,28.76,5400.0,21.1858,21.1931,21.1858,21.1931,5400.0
2012-03-26 14:05:00,28.76,28.76,28.75,28.76,2800.0,21.1931,21.1931,21.1858,21.1931,2800.0
2012-03-26 14:10:00,28.76,28.77,28.74,28.76,11000.0,21.1931,21.2005,21.1784,21.1931,11000.0
2012-03-26 14:15:00,28.77,28.77,28.76,28.76,12600.0,21.2005,21.2005,21.1931,21.1931,12600.0
2012-03-26 14:20:00,28.77,28.79,28.77,28.79,10000.0,21.2005,21.2152,21.2005,21.2152,10000.0
2012-03-26 14:25:00,28.79,28.8,28.78,28.8,6100.0,21.2152,21.2226,21.2079,21.2226,6100.0
2012-03-26 14:30:00,28.79,28.8,28.77,28.78,17400.0,21.2152,21.2226,21.2005,21.2079,17400.0
2012-03-26 14:35:00,28.78,28.78,28.75,28.76,7000.0,21.2079,21.2079,21.1858,21.1931,7000.0
2012-03-26 14:40:00,28.76,28.8,28.76,28.79,13200.0,21.1931,21.2226,21.1931,21.2152,13200.0
2012-03-26 14:45:00,28.79,28.8,28.79,28.79,4700.0,21.2152,21.2226,21.2152,21.2152,4700.0
2012-03-26 14:50:00,28.8,28.81,28.79,28.8,16500.0,21.2226,21.23,21.2152,21.2226,16500.0
2012-03-26 14:55:00,28.8,28.82,28.8,28.8,7900.0,21.2226,21.2373,21.2226,21.2226,7900.0
2012-03-26 15:00:00,28.8,28.82,28.78,28.82,19600.0,21.2226,21.2373,21.2079,21.2373,19600.0
2012-03-26 15:05:00,28.82,28.83,28.78,28.78,11700.0,21.2373,21.2447,21.2079,21.2079,11700.0
2012-03-26 15:10:00,28.79,28.8,28.78,28.8,17200.0,21.2152,21.2226,21.2079,21.2226,17200.0
2012-03-26 15:15:00,28.79,28.83,28.79,28.81,20600.0,21.2152,21.2447,21.2152,21.23,20600.0
2012-03-26 15:20:00,28.81,28.83,28.8,28.83,40700.0,21.23,21.2447,21.2226,21.2447,40700.0
2012-03-26 15:25:00,28.82,28.83,28.8,28.82,24600.0,21.2373,21.2447,21.2226,21.2373,24600.0
2012-03-26 15:30:00,28.82,28.82,28.8,28.81,12100.0,21.2373,21.2373,21.2226,21.23,12100.0
2012-03-26 15:35:00,28.81,28.82,28.78,28.8,52300.0,21.23,21.2373,21.2079,21.2226,52300.0
2012-03-26 15:40:00,28.79,28.8,28.78,28.79,17500.0,21.2152,21.2226,21.2079,21.2152,17500.0
2012-03-26 15:45:00,28.8,28.83,28.78,28.82,86400.0,21.2226,21.2447,21.2079,21.2373,86400.0
2012-03-26 15:50:00,28.82,28.82,28.78,28.78,82400.0,21.2373,21.2373,21.2079,21.2079,82400.0
2012-03-26 15:55:00,28.79,28.87,28.79,28.87,144700.0,21.2152,21.2742,21.2152,21.2742,144700.0
2012-03-27 09:30:00,28.88,28.88,28.7,28.84,6800.0,21.2816,21.2816,21.1489,21.2521,6800.0
2012-03-27 09:35:00,28.82,28.84,28.8,28.84,15200.0,21.2373,21.2521,21.2226,21.2521,15200.0
2012-03-27 09:40:00,28.84,28.88,28.84,28.87,5200.0,21.2521,21.2816,21.2521,21.2742,5200.0
2012-03-27 09:45:00,28.88,28.93,28.88,28.89,14300.0,21.2816,21.3184,21.2816,21.2889,14300.0
2012-03-27 09:50:00,28.88,28.91,28.87,28.88,11000.0,21.2816,21.3037,21.2742,21.2816,11000.0
2012-03-27 09:55:00,28.88,28.92,28.88,28.89,16600.0,21.2816,21.311,21.2816,21.2889,16600.0
2012-03-27 10:00:00,28.88,28.88,28.82,28.83,16500.0,21.2816,21.2816,21.2373,21.2447,16500.0
2012-03-27 10:05:00,28.82,28.83,28.74,28.78,11900.0,21.2373,21.2447,21.1784,21.2079,11900.0
2012-03-27 10:10:00,28.78,28.82,28.75,28.81,17400.0,21.2079,21.2373,21.1858,21.23,17400.0
2012-03-27 10:15:00,28.81,28.87,28.81,28.87,63100.0,21.23,21.2742,21.23,21.2742,63100.0
2012-03-27 10:20:00,28.87,28.87,28.81,28.82,65300.0,21.2742,21.2742,21.23,21.2373,65300.0
2012-03-27 10:25:00,28.82,28.82,28.77,28.82,82900.0,21.2373,21.2373,21.2005,21.2373,82900.0
2012-03-27 10:30:00,28.82,28.85,28.73,28.74,71300.0,21.2373,21.2594,21.171,21.1784,71300.0
2012-03-27 10:35:00,28.73,28.8,28.72,28.76,70800.0,21.171,21.2226,21.1637,21.1931,70800.0
2012-03-27 10:40:00,28.76,28.77,28.75,28.75,23100.0,21.1931,21.2005,21.1858,21.1858,23100.0
2012-03-27 10:45:00,28.75,28.76,28.73,28.75,65500.0,21.1858,21.1931,21.171,21.1858,65500.0
2012-03-27 10:50:00,28.76,28.76,28.69,28.69,71500.0,21.1931,21.1931,21.1415,21.1415,71500.0
2012-03-27 10:55:00,28.69,28.76,28.68,28.76,32600.0,21.1415,21.1931,21.1342,21.1931,32600.0
2012-03-27 11:00:00,28.76,28.78,28.75,28.78,18000.0,21.1931,21.2079,21.1858,21.2079,18000.0
2012-03-27 11:05:00,28.77,28.78,28.73,28.77,54700.0,21.2005,21.2079,21.171,21.2005,54700.0
2012-03-27 11:10:00,28.77,28.79,28.75,28.76,29500.0,21.2005,21.2152,21.1858,21.1931,29500.0
2012-03-27 11:15:00,28.76,28.78,28.74,28.77,22800.0,21.1931,21.2079,21.1784,21.2005,22800.0
2012-03-27 11:20:00,28.77,28.78,28.75,28.75,36500.0,21.2005,21.2079,21.1858,21.1858,36500.0
2012-03-27 11:25:00,28.76,28.78,28.74,28.75,36600.0,21.1931,21.2079,21.1784,21.1858,36600.0
2012-03-27 11:30:00,28.75,28.76,28.73,28.75,21100.0,21.1858,21.1931,21.171,21.1858,21100.0
2012-03-27 11:35:00,28.75,28.76,28.73,28.74,27700.0,21.1858,21.1931,21.171,21.1784,27700.0
2012-03-27 11:40:00,28.73,28.76,28.71,28.75,92700.0,21.171,21.1931,21.1563,21.1858,92700.0
2012-03-27 11:45:00,28.76,28.77,28.74,28.77,21200.0,21.1931,21.2005,21.1784,21.2005,21200.0
2012-03-27 11:50:00,28.76,28.79,28.75,28.79,23000.0,21.1931,21.2152,21.1858,21.2152,23000.0
2012-03-27 11:55:00,28.79,28.8,28.78,28.79,14500.0,21.2152,21.2226,21.2079,21.2152,14500.0
2012-03-27 12:00:00,28.8,28.81,28.78,28.8,6800.0,21.2226,21.23,21.2079,21.2226,6800.0
2012-03-27 12:05:00,28.8,28.8,28.78,28.8,7600.0,21.2226,21.2226,21.2079,21.2226,7600.0
2012-03-27 12:10:00,28.8,28.83,28.8,28.82,26600.0,21.2226,21.2447,21.2226,21.2373,26600.0
2012-03-27 12:15:00,28.82,28.83,28.82,28.82,15900.0,21.2373,21.2447,21.2373,21.2373,15900.0
2012-03-27 12:20:00,28.82,28.83,28.81,28.81,4000.0,21.2373,21.2447,21.23,21.23,4000.0
2012-03-27 12:25:00,28.81,28.81,28.77,28.78,4200.0,21.23,21.23,21.2005,21.2079,4200.0
2012-03-27 12:30:00,28.78,28.78,28.76,28.76,2100.0,21.2079,21.2079,21.1931,21.1931,2100.0
2012-03-27 12:35:00,28.76,28.79,28.75,28.78,4300.0,21.1931,21.2152,21.1858,21.2079,4300.0
2012-03-27 12:40:00,28.77,28.77,28.76,28.77,2800.0,21.2005,21.2005,21.1931,21.2005,2800.0
2012-03-27 12:45:00,28.76,28.77,28.74,28.74,3500.0,21.1931,21.2005,21.1784,21.1784,3500.0
2012-03-27 12:50:00,28.74,28.74,28.68,28.69,20400.0,21.1784,21.1784,21.1342,21.1415,20400.0
2012-03-27 12:55:00,28.69,28.75,28.69,28.75,17400.0,21.1415,21.1858,21.1415,21.1858,17400.0
2012-03-27 13:00:00,28.75,28.79,28.75,28.78,76400.0,21.1858,21.2152,21.1858,21.2079,76400.0
2012-03-27 13:05:00,28.78,28.8,28.78,28.78,27000.0,21.2079,21.2226,21.2079,21.2079,27000.0
2012-03-27 13:10:00,28.78,28.79,28.78,28.79,8200.0,21.2079,21.2152,21.2079,21.2152,8200.0
2012-03-27 13:15:00,28.79,28.79,28.74,28.76,23800.0,21.2152,21.2152,21.1784,21.1931,23800.0
2012-03-27 13:20:00,28.75,28.76,28.71,28.73,13300.0,21.1858,21.1931,21.1563,21.171,13300.0
2012-03-27 13:25:00,28.73,28.78,28.73,28.77,60300.0,21.171,21.2079,21.171,21.2005,60300.0
2012-03-27 13:30:00,28.77,28.78,28.74,28.76,13600.0,21.2005,21.2079,21.1784,21.1931,13600.0
2012-03-27 13:35:00,28.76,28.76,28.74,28.75,23400.0,21.1931,21.1931,21.1784,21.1858,23400.0
2012-03-27 13:40:00,28.76,28.77,28.75,28.75,9300.0,21.1931,21.2005,21.1858,21.1858,9300.0
2012-03-27 13:45:00,28.75,28.78,28.75,28.77,23700.0,21.1858,21.2079,21.1858,21.2005,23700.0
2012-03-27 13:50:00,28.78,28.79,28.76,28.76,17500.0,21.2079,21.2152,21.1931,21.1931,17500.0
2012-03-27 13:55:00,28.77,28.78,28.76,28.77,12800.0,21.2005,21.2079,21.1931,21.2005,12800.0
2012-03-27 14:00:00,28.78,28.79,28.77,28.78,105000.0,21.2079,21.2152,21.2005,21.2079,105000.0
2012-03-27 14:05:00,28.78,28.81,28.78,28.81,23800.0,21.2079,21.23,21.2079,21.23,23800.0
2012-03-27 14:10:00,28.81,28.85,28.8,28.82,38300.0,21.23,21.2594,21.2226,21.2373,38300.0
2012-03-27 14:15:00,28.82,28.85,28.82,28.85,4900.0,21.2373,21.2594,21.2373,21.2594,4900.0
2012-03-27 14:20:00,28.83,28.83,28.81,28.81,10300.0,21.2447,21.2447,21.23,21.23,10300.0
2012-03-27 14:25:00,28.82,28.82,28.82,28.82,4400.0,21.2373,21.2373,21.2373,21.2373,4400.0
2012-03-27 14:30:00,28.82,28.83,28.82,28.82,8700.0,21.2373,21.2447,21.2373,21.2373,8700.0
2012-03-27 14:35:00,28.83,28.83,28.79,28.81,61100.0,21.2447,21.2447,21.2152,21.23,61100.0
2012-03-27 14:40:00,28.81,28.83,28.8,28.83,63800.0,21.23,21.2447,21.2226,21.2447,63800.0
2012-03-27 14:45:00,28.82,28.82,28.8,28.81,20700.0,21.2373,21.2373,21.2226,21.23,20700.0
2012-03-27 14:50:00,28.8,28.8,28.78,28.78,16200.0,21.2226,21.2226,21.2079,21.2079,16200.0
2012-03-27 14:55:00,28.79,28.8,28.77,28.78,15000.0,21.2152,21.2226,21.2005,21.2079,15000.0
2012-03-27 15:00:00,28.78,28.78,28.75,28.76,12000.0,21.2079,21.2079,21.1858,21.1931,12000.0
2012-03-27 15:05:00,28.76,28.8,28.76,28.79,31200.0,21.1931,21.2226,21.1931,21.2152,31200.0
2012-03-27 15:10:00,28.79,28.79,28.77,28.77,4800.0,21.2152,21.2152,21.2005,21.2005,4800.0
2012-03-27 15:15:00,28.77,28.78,28.76,28.78,83700.0,21.2005,21.2079,21.1931,21.2079,83700.0
2012-03-27 15:20:00,28.77,28.77,28.71,28.75,63000.0,21.2005,21.2005,21.1563,21.1858,63000.0
2012-03-27 15:25:00,28.75,28.76,28.72,28.73,8500.0,21.1858,21.1931,21.1637,21.171,8500.0
2012-03-27 15:30:00,28.72,28.76,28.72,28.74,41700.0,21.1637,21.1931,21.1637,21.1784,41700.0
2012-03-27 15:35:00,28.74,28.75,28.7,28.72,25500.0,21.1784,21.1858,21.1489,21.1637,25500.0
2012-03-27 15:40:00,28.72,28.72,28.7,28.72,39000.0,21.1637,21.1637,21.1489,21.1637,39000.0
2012-03-27 15:45:00,28.71,28.71,28.64,28.67,114100.0,21.1563,21.1563,21.1047,21.1268,114100.0
2012-03-27 15:50:00,28.66,28.67,28.65,28.66,74400.0,21.1194,21.1268,21.1121,21.1194,74400.0
2012-03-27 15:55:00,28.66,28.66,28.61,28.62,79700.0,21.1194,21.1194,21.0826,21.09,79700.0
2012-03-28 09:30:00,28.6,28.6,28.6,28.6,2500.0,21.0752,21.0752,21.0752,21.0752,2500.0
2012-03-28 09:35:00,28.68,28.75,28.68,28.73,6300.0,21.1342,21.1858,21.1342,21.171,6300.0
2012-03-28 09:40:00,28.74,28.74,28.58,28.59,3700.0,21.1784,21.1784,21.0605,21.0679,3700.0
2012-03-28 09:45:00,28.59,28.64,28.57,28.62,12400.0,21.0679,21.1047,21.0531,21.09,12400.0
2012-03-28 09:50:00,28.6,28.75,28.59,28.75,27800.0,21.0752,21.1858,21.0679,21.1858,27800.0
2012-03-28 09:55:00,28.76,28.82,28.69,28.76,28500.0,21.1931,21.2373,21.1415,21.1931,28500.0
2012-03-28 10:00:00,28.77,28.89,28.77,28.85,40800.0,21.2005,21.2889,21.2005,21.2594,40800.0
2012-03-28 10:05:00,28.86,28.87,28.8,28.82,22100.0,21.2668,21.2742,21.2226,21.2373,22100.0
2012-03-28 10:10:00,28.83,28.9,28.77,28.89,27600.0,21.2447,21.2963,21.2005,21.2889,27600.0
2012-03-28 10:15:00,28.88,28.89,28.8,28.89,33200.0,21.2816,21.2889,21.2226,21.2889,33200.0
2012-03-28 10:20:00,28.88,28.95,28.86,28.9,18100.0,21.2816,21.3331,21.2668,21.2963,18100.0
2012-03-28 10:25:00,28.91,28.92,28.82,28.88,16300.0,21.3037,21.311,21.2373,21.2816,16300.0
2012-03-28 10:30:00,28.87,28.87,28.71,28.73,37600.0,21.2742,21.2742,21.1563,21.171,37600.0
2012-03-28 10:35:00,28.73,28.77,28.69,28.77,20900.0,21.171,21.2005,21.1415,21.2005,20900.0
2012-03-28 10:40:00,28.77,28.77,28.7,28.74,11500.0,21.2005,21.2005,21.1489,21.1784,11500.0
2012-03-28 10:45:00,28.73,28.75,28.72,28.74,5200.0,21.171,21.1858,21.1637,21.1784,5200.0
2012-03-28 10:50:00,28.74,28.78,28.67,28.77,44600.0,21.1784,21.2079,21.1268,21.2005,44600.0
2012-03-28 10:55:00,28.76,28.8,28.73,28.8,10600.0,21.1931,21.2226,21.171,21.2226,10600.0
2012-03-28 11:00:00,28.8,28.8,28.71,28.72,20200.0,21.2226,21.2226,21.1563,21.1637,20200.0
2012-03-28 11:05:00,28.73,28.75,28.71,28.73,11400.0,21.171,21.1858,21.1563,21.171,11400.0
2012-03-28 11:10:00,28.73,28.8,28.73,28.79,9300.0,21.171,21.2226,21.171,21.2152,9300.0
2012-03-28 11:15:00,28.79,28.8,28.78,28.79,3400.0,21.2152,21.2226,21.2079,21.2152,3400.0
2012-03-28 11:20:00,28.79,28.8,28.73,28.73,23700.0,21.2152,21.2226,21.171,21.171,23700.0
2012-03-28 11:25:00,28.73,28.75,28.7,28.71,12500.0,21.171,21.1858,21.1489,21.1563,12500.0
2012-03-28 11:30:00,28.72,28.74,28.68,28.68,14800.0,21.1637,21.1784,21.1342,21.1342,14800.0
2012-03-28 11:35:00,28.67,28.67,28.6,28.64,16600.0,21.1268,21.1268,21.0752,21.1047,16600.0
2012-03-28 11:40:00,28.65,28.67,28.62,28.62,10600.0,21.1121,21.1268,21.09,21.09,10600.0
2012-03-28 11:45:00,28.61,28.64,28.58,28.6,36000.0,21.0826,21.1047,21.0605,21.0752,36000.0
2012-03-28 11:50:00,28.59,28.6,28.5,28.54,50100.0,21.0679,21.0752,21.0015,21.031,50100.0
2012-03-28 11:55:00,28.53,28.6,28.48,28.6,56700.0,21.0236,21.0752,20.9868,21.0752,56700.0
2012-03-28 12:00:00,28.59,28.6,28.53,28.57,55100.0,21.0679,21.0752,21.0236,21.0531,55100.0
2012-03-28 12:05:00,28.57,28.63,28.56,28.57,35900.0,21.0531,21.0973,21.0457,21.0531,35900.0
2012-03-28 12:10:00,28.58,28.59,28.56,28.58,75300.0,21.0605,21.0679,21.0457,21.0605,75300.0
2012-03-28 12:15:00,28.58,28.67,28.58,28.62,47400.0,21.0605,21.1268,21.0605,21.09,47400.0
2012-03-28 12:20:00,28.62,28.63,28.6,28.61,15100.0,21.09,21.0973,21.0752,21.0826,15100.0
2012-03-28 12:25:00,28.6,28.64,28.59,28.64,7400.0,21.0752,21.1047,21.0679,21.1047,7400.0
2012-03-28 12:30:00,28.64,28.68,28.61,28.64,19700.0,21.1047,21.1342,21.0826,21.1047,19700.0
2012-03-28 12:35:00,28.64,28.65,28.6,28.62,23100.0,21.1047,21.1121,21.0752,21.09,23100.0
2012-03-28 12:40:00,28.63,28.67,28.61,28.62,9900.0,21.0973,21.1268,21.0826,21.09,9900.0
2012-03-28 12:45:00,28.62,28.68,28.62,28.68,22700.0,21.09,21.1342,21.09,21.1342,22700.0
2012-03-28 12:50:00,28.68,28.69,28.64,28.66,24700.0,21.1342,21.1415,21.1047,21.1194,24700.0
2012-03-28 12:55:00,28.66,28.68,28.62,28.67,17000.0,21.1194,21.1342,21.09,21.1268,17000.0
2012-03-28 13:00:00,28.66,28.7,28.66,28.7,16300.0,21.1194,21.1489,21.1194,21.1489,16300.0
2012-03-28 13:05:00,28.69,28.69,28.66,28.68,6800.0,21.1415,21.1415,21.1194,21.1342,6800.0
2012-03-28 13:10:00,28.69,28.69,28.64,28.66,8300.0,21.1415,21.1415,21.1047,21.1194,8300.0
2012-03-28 13:15:00,28.68,28.71,28.68,28.7,18900.0,21.1342,21.1563,21.1342,21.1489,18900.0
2012-03-28 13:20:00,28.7,28.7,28.63,28.69,16900.0,21.1489,21.1489,21.0973,21.1415,16900.0
2012-03-28 13:25:00,28.67,28.7,28.67,28.7,8500.0,21.1268,21.1489,21.1268,21.1489,8500.0
2012-03-28 13:30:00,28.7,28.71,28.65,28.67,28700.0,21.1489,21.1563,21.1121,21.1268,28700.0
2012-03-28 13:35:00,28.67,28.7,28.66,28.7,37300.0,21.1268,21.1489,21.1194,21.1489,37300.0
2012-03-28 13:40:00,28.7,28.74,28.69,28.72,18300.0,21.1489,21.1784,21.1415,21.1637,18300.0
2012-03-28 13:45:00,28.72,28.72,28.66,28.7,21700.0,21.1637,21.1637,21.1194,21.1489,21700.0
2012-03-28 13:50:00,28.69,28.71,28.67,28.71,40200.0,21.1415,21.1563,21.1268,21.1563,40200.0
2012-03-28 13:55:00,28.71,28.73,28.7,28.72,33200.0,21.1563,21.171,21.1489,21.1637,33200.0
2012-03-28 14:00:00,28.72,28.72,28.65,28.67,53900.0,21.1637,21.1637,21.1121,21.1268,53900.0
2012-03-28 14:05:00,28.68,28.69,28.63,28.66,71100.0,21.1342,21.1415,21.0973,21.1194,71100.0
2012-03-28 14:10:00,28.66,28.67,28.62,28.67,23600.0,21.1194,21.1268,21.09,21.1268,23600.0
2012-03-28 14:15:00,28.68,28.69,28.62,28.62,33500.0,21.1342,21.1415,21.09,21.09,33500.0
2012-03-28 14:20:00,28.62,28.62,28.6,28.62,12100.0,21.09,21.09,21.0752,21.09,12100.0
2012-03-28 14:25:00,28.62,28.65,28.59,28.64,20200.0,21.09,21.1121,21.0679,21.1047,20200.0
2012-03-28 14:30:00,28.65,28.66,28.63,28.66,9000.0,21.1121,21.1194,21.0973,21.1194,9000.0
2012-03-28 14:35:00,28.66,28.7,28.65,28.69,21400.0,21.1194,21.1489,21.1121,21.1415,21400.0
2012-03-28 14:40:00,28.69,28.72,28.68,28.72,10600.0,21.1415,21.1637,21.1342,21.1637,10600.0
2012-03-28 14:45:00,28.72,28.76,28.72,28.73,27400.0,21.1637,21.1931,21.1637,21.171,27400.0
2012-03-28 14:50:00,28.74,28.74,28.7,28.73,10200.0,21.1784,21.1784,21.1489,21.171,10200.0
2012-03-28 14:55:00,28.73,28.76,28.72,28.75,12800.0,21.171,21.1931,21.1637,21.1858,12800.0
2012-03-28 15:00:00,28.75,28.79,28.74,28.76,18900.0,21.1858,21.2152,21.1784,21.1931,18900.0
2012-03-28 15:05:00,28.76,28.76,28.73,28.74,9500.0,21.1931,21.1931,21.171,21.1784,9500.0
2012-03-28 15:10:00,28.74,28.75,28.71,28.71,9000.0,21.1784,21.1858,21.1563,21.1563,9000.0
2012-03-28 15:15:00,28.72,28.74,28.7,28.71,13700.0,21.1637,21.1784,21.1489,21.1563,13700.0
2012-03-28 15:20:00,28.71,28.76,28.69,28.76,16900.0,21.1563,21.1931,21.1415,21.1931,16900.0
2012-03-28 15:25:00,28.77,28.77,28.73,28.76,20500.0,21.2005,21.2005,21.171,21.1931,20500.0
2012-03-28 15:30:00,28.75,28.79,28.73,28.79,17400.0,21.1858,21.2152,21.171,21.2152,17400.0
2012-03-28 15:35:00,28.78,28.8,28.72,28.8,24300.0,21.2079,21.2226,21.1637,21.2226,24300.0
2012-03-28 15:40:00,28.8,28.85,28.78,28.85,71800.0,21.2226,21.2594,21.2079,21.2594,71800.0
2012-03-28 15:45:00,28.86,28.86,28.8,28.85,83300.0,21.2668,21.2668,21.2226,21.2594,83300.0
2012-03-28 15:50:00,28.84,28.84,28.81,28.84,87500.0,21.2521,21.2521,21.23,21.2521,87500.0
2012-03-28 15:55:00,28.84,28.88,28.83,28.86,80000.0,21.2521,21.2816,21.2447,21.2668,80000.0
2012-03-29 09:30:00,28.68,28.68,28.63,28.66,25600.0,21.1342,21.1342,21.0973,21.1194,25600.0
2012-03-29 09:35:00,28.64,28.68,28.54,28.54,13900.0,21.1047,21.1342,21.031,21.031,13900.0
2012-03-29 09:40:00,28.52,28.55,28.51,28.52,7500.0,21.0163,21.0384,21.0089,21.0163,7500.0
2012-03-29 09:45:00,28.52,28.61,28.5,28.51,44000.0,21.0163,21.0826,21.0015,21.0089,44000.0
2012-03-29 09:50:00,28.5,28.51,28.43,28.46,23200.0,21.0015,21.0089,20.95,20.9721,23200.0
2012-03-29 09:55:00,28.46,28.46,28.32,28.4,54900.0,20.9721,20.9721,20.8689,20.9278,54900.0
2012-03-29 10:00:00,28.4,28.44,28.34,28.4,110000.0,20.9278,20.9573,20.8836,20.9278,110000.0
2012-03-29 10:05:00,28.4,28.41,28.26,28.28,130600.0,20.9278,20.9352,20.8247,20.8394,130600.0
2012-03-29 10:10:00,28.26,28.28,28.23,28.27,101000.0,20.8247,20.8394,20.8026,20.832,101000.0
2012-03-29 10:15:00,28.27,28.28,28.21,28.22,72200.0,20.832,20.8394,20.7878,20.7952,72200.0
2012-03-29 10:20:00,28.22,28.29,28.21,28.24,131200.0,20.7952,20.8468,20.7878,20.8099,131200.0
2012-03-29 10:25:00,28.25,28.25,28.17,28.18,54600.0,20.8173,20.8173,20.7584,20.7657,54600.0
2012-03-29 10:30:00,28.17,28.22,28.14,28.16,73600.0,20.7584,20.7952,20.7363,20.751,73600.0
2012-03-29 10:35:00,28.17,28.19,28.14,28.19,16700.0,20.7584,20.7731,20.7363,20.7731,16700.0
2012-03-29 10:40:00,28.19,28.24,28.19,28.24,14300.0,20.7731,20.8099,20.7731,20.8099,14300.0
2012-03-29 10:45:00,28.23,28.24,28.2,28.22,11300.0,20.8026,20.8099,20.7805,20.7952,11300.0
2012-03-29 10:50:00,28.23,28.23,28.19,28.21,15700.0,20.8026,20.8026,20.7731,20.7878,15700.0
2012-03-29 10:55:00,28.22,28.29,28.22,28.28,6700.0,20.7952,20.8468,20.7952,20.8394,6700.0
2012-03-29 11:00:00,28.27,28.33,28.25,28.33,8600.0,20.832,20.8763,20.8173,20.8763,8600.0
2012-03-29 11:05:00,28.34,28.34,28.29,28.31,79700.0,20.8836,20.8836,20.8468,20.8615,79700.0
2012-03-29 11:10:00,28.32,28.32,28.29,28.32,17800.0,20.8689,20.8689,20.8468,20.8689,17800.0
2012-03-29 11:15:00,28.32,28.33,28.25,28.27,34900.0,20.8689,20.8763,20.8173,20.832,34900.0
2012-03-29 11:20:00,28.28,28.31,28.28,28.29,20100.0,20.8394,20.8615,20.8394,20.8468,20100.0
2012-03-29 11:25:00,28.3,28.3,28.21,28.22,45600.0,20.8542,20.8542,20.7878,20.7952,45600.0
2012-03-29 11:30:00,28.21,28.24,28.18,28.2,22100.0,20.7878,20.8099,20.7657,20.7805,22100.0
2012-03-29 11:35:00,28.22,28.24,28.21,28.24,5100.0,20.7952,20.8099,20.7878,20.8099,5100.0
2012-03-29 11:40:00,28.25,28.3,28.25,28.27,37400.0,20.8173,20.8542,20.8173,20.832,37400.0
2012-03-29 11:45:00,28.27,28.3,28.27,28.29,9600.0,20.832,20.8542,20.832,20.8468,9600.0
2012-03-29 11:50:00,28.28,28.28,28.22,28.24,17200.0,20.8394,20.8394,20.7952,20.8099,17200.0
2012-03-29 11:55:00,28.24,28.3,28.23,28.3,19100.0,20.8099,20.8542,20.8026,20.8542,19100.0
2012-03-29 12:00:00,28.29,28.31,28.29,28.29,19100.0,20.8468,20.8615,20.8468,20.8468,19100.0
2012-03-29 12:05:00,28.29,28.32,28.29,28.3,23100.0,20.8468,20.8689,20.8468,20.8542,23100.0
2012-03-29 12:10:00,28.31,28.31,28.27,28.29,21900.0,20.8615,20.8615,20.832,20.8468,21900.0
2012-03-29 12:15:00,28.29,28.31,28.27,28.3,6500.0,20.8468,20.8615,20.832,20.8542,6500.0
2012-03-29 12:20:00,28.3,28.3,28.25,28.28,27900.0,20.8542,20.8542,20.8173,20.8394,27900.0
2012-03-29 12:25:00,28.28,28.3,28.28,28.28,39100.0,20.8394,20.8542,20.8394,20.8394,39100.0
2012-03-29 12:30:00,28.28,28.32,28.27,28.31,47300.0,20.8394,20.8689,20.832,20.8615,47300.0
2012-03-29 12:35:00,28.3,28.33,28.27,28.32,51200.0,20.8542,20.8763,20.832,20.8689,51200.0
2012-03-29 12:40:00,28.32,28.32,28.3,28.32,7500.0,20.8689,20.8689,20.8542,20.8689,7500.0
2012-03-29 12:45:00,28.32,28.35,28.3,28.33,36300.0,20.8689,20.891,20.8542,20.8763,36300.0
2012-03-29 12:50:00,28.34,28.4,28.34,28.4,71200.0,20.8836,20.9278,20.8836,20.9278,71200.0
2012-03-29 12:55:00,28.4,28.47,28.39,28.45,21300.0,20.9278,20.9794,20.9205,20.9647,21300.0
2012-03-29 13:00:00,28.45,28.46,28.41,28.46,22800.0,20.9647,20.9721,20.9352,20.9721,22800.0
2012-03-29 13:05:00,28.46,28.46,28.41,28.41,13200.0,20.9721,20.9721,20.9352,20.9352,13200.0
2012-03-29 13:10:00,28.41,28.42,28.37,28.4,22700.0,20.9352,20.9426,20.9057,20.9278,22700.0
2012-03-29 13:15:00,28.4,28.4,28.37,28.4,9800.0,20.9278,20.9278,20.9057,20.9278,9800.0
2012-03-29 13:20:00,28.41,28.44,28.41,28.42,15600.0,20.9352,20.9573,20.9352,20.9426,15600.0
2012-03-29 13:25:00,28.42,28.44,28.41,28.43,11800.0,20.9426,20.9573,20.9352,20.95,11800.0
2012-03-29 13:30:00,28.43,28.47,28.43,28.47,163600.0,20.95,20.9794,20.95,20.9794,163600.0
2012-03-29 13:35:00,28.46,28.49,28.45,28.47,51000.0,20.9721,20.9942,20.9647,20.9794,51000.0
2012-03-29 13:40:00,28.47,28.48,28.42,28.42,24200.0,20.9794,20.9868,20.9426,20.9426,24200.0
2012-03-29 13:45:00,28.41,28.43,28.4,28.41,20300.0,20.9352,20.95,20.9278,20.9352,20300.0
2012-03-29 13:50:00,28.42,28.43,28.4,28.42,13500.0,20.9426,20.95,20.9278,20.9426,13500.0
2012-03-29 13:55:00,28.43,28.44,28.42,28.43,55900.0,20.95,20.9573,20.9426,20.95,55900.0
2012-03-29 14:00:00,28.43,28.51,28.43,28.5,72800.0,20.95,21.0089,20.95,21.0015,72800.0
2012-03-29 14:05:00,28.5,28.5,28.46,28.5,29400.0,21.0015,21.0015,20.9721,21.0015,29400.0
2012-03-29 14:10:00,28.5,28.53,28.48,28.5,31000.0,21.0015,21.0236,20.9868,21.0015,31000.0
2012-03-29 14:15:00,28.5,28.57,28.5,28.56,21900.0,21.0015,21.0531,21.0015,21.0457,21900.0
2012-03-29 14:20:00,28.57,28.57,28.49,28.49,40400.0,21.0531,21.0531,20.9942,20.9942,40400.0
2012-03-29 14:25:00,28.5,28.55,28.5,28.52,7500.0,21.0015,21.0384,21.0015,21.0163,7500.0
2012-03-29 14:30:00,28.52,28.52,28.48,28.48,16200.0,21.0163,21.0163,20.9868,20.9868,16200.0
2012-03-29 14:35:00,28.48,28.49,28.46,28.46,18200.0,20.9868,20.9942,20.9721,20.9721,18200.0
2012-03-29 14:40:00,28.46,28.46,28.44,28.46,9200.0,20.9721,20.9721,20.9573,20.9721,9200.0
2012-03-29 14:45:00,28.47,28.52,28.47,28.51,66200.0,20.9794,21.0163,20.9794,21.0089,66200.0
2012-03-29 14:50:00,28.5,28.53,28.5,28.53,9900.0,21.0015,21.0236,21.0015,21.0236,9900.0
2012-03-29 14:55:00,28.54,28.54,28.49,28.49,23900.0,21.031,21.031,20.9942,20.9942,23900.0
2012-03-29 15:00:00,28.49,28.5,28.46,28.47,26700.0,20.9942,21.0015,20.9721,20.9794,26700.0
2012-03-29 15:05:00,28.47,28.5,28.47,28.49,8800.0,20.9794,21.0015,20.9794,20.9942,8800.0
2012-03-29 15:10:00,28.49,28.64,28.49,28.58,53000.0,20.9942,21.1047,20.9942,21.0605,53000.0
2012-03-29 15:15:00,28.59,28.63,28.57,28.58,16800.0,21.0679,21.0973,21.0531,21.0605,16800.0
2012-03-29 15:20:00,28.58,28.58,28.54,28.58,32400.0,21.0605,21.0605,21.031,21.0605,32400.0
2012-03-29 15:25:00,28.58,28.59,28.53,28.56,96300.0,21.0605,21.0679,21.0236,21.0457,96300.0
2012-03-29 15:30:00,28.55,28.62,28.55,28.6,60600.0,21.0384,21.09,21.0384,21.0752,60600.0
2012-03-29 15:35:00,28.6,28.64,28.6,28.61,79300.0,21.0752,21.1047,21.0752,21.0826,79300.0
2012-03-29 15:40:00,28.61,28.67,28.61,28.65,92300.0,21.0826,21.1268,21.0826,21.1121,92300.0
2012-03-29 15:45:00,28.67,28.7,28.62,28.65,157900.0,21.1268,21.1489,21.09,21.1121,157900.0
2012-03-29 15:50:00,28.65,28.71,28.65,28.7,243400.0,21.1121,21.1563,21.1121,21.1489,243400.0
2012-03-29 15:55:00,28.69,28.7,28.59,28.59,123100.0,21.1415,21.1489,21.0679,21.0679,123100.0
2012-03-30 09:30:00,28.78,28.78,28.59,28.59,7300.0,21.2079,21.2079,21.0679,21.0679,7300.0
2012-03-30 09:35:00,28.59,28.67,28.55,28.67,75500.0,21.0679,21.1268,21.0384,21.1268,75500.0
2012-03-30 09:40:00,28.7,28.7,28.56,28.56,4000.0,21.1489,21.1489,21.0457,21.0457,4000.0
2012-03-30 09:45:00,28.54,28.59,28.49,28.52,25600.0,21.031,21.0679,20.9942,21.0163,25600.0
2012-03-30 09:50:00,28.51,28.58,28.48,28.57,18700.0,21.0089,21.0605,20.9868,21.0531,18700.0
2012-03-30 09:55:00,28.58,28.63,28.5,28.5,18700.0,21.0605,21.0973,21.0015,21.0015,18700.0
2012-03-30 10:00:00,28.51,28.53,28.44,28.5,59200.0,21.0089,21.0236,20.9573,21.0015,59200.0
2012-03-30 10:05:00,28.5,28.56,28.49,28.51,27200.0,21.0015,21.0457,20.9942,21.0089,27200.0
2012-03-30 10:10:00,28.51,28.51,28.46,28.48,55800.0,21.0089,21.0089,20.9721,20.9868,55800.0
2012-03-30 10:15:00,28.47,28.47,28.41,28.43,20800.0,20.9794,20.9794,20.9352,20.95,20800.0
2012-03-30 10:20:00,28.42,28.42,28.35,28.37,14300.0,20.9426,20.9426,20.891,20.9057,14300.0
2012-03-30 10:25:00,28.36,28.41,28.3,28.4,36400.0,20.8984,20.9352,20.8542,20.9278,36400.0
2012-03-30 10:30:00,28.41,28.42,28.38,28.4,135100.0,20.9352,20.9426,20.9131,20.9278,135100.0
2012-03-30 10:35:00,28.4,28.45,28.36,28.37,181500.0,20.9278,20.9647,20.8984,20.9057,181500.0
2012-03-30 10:40:00,28.36,28.44,28.35,28.41,25500.0,20.8984,20.9573,20.891,20.9352,25500.0
2012-03-30 10:45:00,28.42,28.46,28.39,28.43,27100.0,20.9426,20.9721,20.9205,20.95,27100.0
2012-03-30 10:50:00,28.43,28.46,28.41,28.44,18400.0,20.95,20.9721,20.9352,20.9573,18400.0
2012-03-30 10:55:00,28.43,28.44,28.39,28.42,14600.0,20.95,20.9573,20.9205,20.9426,14600.0
2012-03-30 11:00:00,28.42,28.49,28.42,28.47,34600.0,20.9426,20.9942,20.9426,20.9794,34600.0
2012-03-30 11:05:00,28.46,28.49,28.46,28.47,5800.0,20.9721,20.9942,20.9721,20.9794,5800.0
2012-03-30 11:10:00,28.48,28.6,28.48,28.57,17800.0,20.9868,21.0752,20.9868,21.0531,17800.0
2012-03-30 11:15:00,28.58,28.63,28.58,28.6,9200.0,21.0605,21.0973,21.0605,21.0752,9200.0
2012-03-30 11:20:00,28.59,28.6,28.58,28.59,4300.0,21.0679,21.0752,21.0605,21.0679,4300.0
2012-03-30 11:25:00,28.6,28.63,28.6,28.61,10600.0,21.0752,21.0973,21.0752,21.0826,10600.0
2012-03-30 11:30:00,28.62,28.63,28.57,28.58,8200.0,21.09,21.0973,21.0531,21.0605,8200.0
2012-03-30 11:35:00,28.57,28.62,28.57,28.57,10900.0,21.0531,21.09,21.0531,21.0531,10900.0
2012-03-30 11:40:00,28.57,28.6,28.55,28.56,16100.0,21.0531,21.0752,21.0384,21.0457,16100.0
2012-03-30 11:45:00,28.57,28.58,28.55,28.55,7900.0,21.0531,21.0605,21.0384,21.0384,7900.0
2012-03-30 11:50:00,28.56,28.62,28.54,28.56,26600.0,21.0457,21.09,21.031,21.0457,26600.0
2012-03-30 11:55:00,28.56,28.58,28.55,28.57,5500.0,21.0457,21.0605,21.0384,21.0531,5500.0
2012-03-30 12:00:00,28.56,28.56,28.51,28.51,7600.0,21.0457,21.0457,21.0089,21.0089,7600.0
2012-03-30 12:05:00,28.51,28.53,28.5,28.5,8800.0,21.0089,21.0236,21.0015,21.0015,8800.0
2012-03-30 12:10:00,28.5,28.5,28.44,28.45,10400.0,21.0015,21.0015,20.9573,20.9647,10400.0
2012-03-30 12:15:00,28.44,28.48,28.44,28.44,7700.0,20.9573,20.9868,20.9573,20.9573,7700.0
2012-03-30 12:20:00,28.44,28.49,28.44,28.47,10400.0,20.9573,20.9942,20.9573,20.9794,10400.0
2012-03-30 12:25:00,28.47,28.48,28.46,28.48,32300.0,20.9794,20.9868,20.9721,20.9868,32300.0
2012-03-30 12:30:00,28.48,28.48,28.45,28.46,4700.0,20.9868,20.9868,20.9647,20.9721,4700.0
2012-03-30 12:35:00,28.47,28.48,28.45,28.48,5000.0,20.9794,20.9868,20.9647,20.9868,5000.0
2012-03-30 12:40:00,28.51,28.54,28.51,28.52,3700.0,21.0089,21.031,21.0089,21.0163,3700.0
2012-03-30 12:45:00,28.52,28.55,28.52,28.54,30600.0,21.0163,21.0384,21.0163,21.031,30600.0
2012-03-30 12:50:00,28.54,28.54,28.53,28.53,9200.0,21.031,21.031,21.0236,21.0236,9200.0
2012-03-30 12:55:00,28.52,28.54,28.47,28.47,9100.0,21.0163,21.031,20.9794,20.9794,9100.0
2012-03-30 13:00:00,28.46,28.47,28.45,28.46,4100.0,20.9721,20.9794,20.9647,20.9721,4100.0
2012-03-30 13:05:00,28.48,28.48,28.47,28.47,5000.0,20.9868,20.9868,20.9794,20.9794,5000.0
2012-03-30 13:10:00,28.46,28.49,28.46,28.48,6100.0,20.9721,20.9942,20.9721,20.9868,6100.0
2012-03-30 13:15:00,28.48,28.53,28.48,28.5,11000.0,20.9868,21.0236,20.9868,21.0015,11000.0
2012-03-30 13:20:00,28.5,28.51,28.49,28.49,2800.0,21.0015,21.0089,20.9942,20.9942,2800.0
2012-03-30 13:25:00,28.5,28.5,28.47,28.49,38300.0,21.0015,21.0015,20.9794,20.9942,38300.0
2012-03-30 13:30:00,28.5,28.52,28.49,28.49,27000.0,21.0015,21.0163,20.9942,20.9942,27000.0
2012-03-30 13:35:00,28.49,28.5,28.48,28.49,6700.0,20.9942,21.0015,20.9868,20.9942,6700.0
2012-03-30 13:40:00,28.49,28.49,28.47,28.48,2700.0,20.9942,20.9942,20.9794,20.9868,2700.0
2012-03-30 13:45:00,28.49,28.49,28.48,28.48,5600.0,20.9942,20.9942,20.9868,20.9868,5600.0
2012-03-30 13:50:00,28.49,28.5,28.47,28.47,8800.0,20.9942,21.0015,20.9794,20.9794,8800.0
2012-03-30 13:55:00,28.46,28.49,28.46,28.48,700.0,20.9721,20.9942,20.9721,20.9868,700.0
2012-03-30 14:00:00,28.48,28.5,28.48,28.49,16600.0,20.9868,21.0015,20.9868,20.9942,16600.0
2012-03-30 14:05:00,28.49,28.49,28.47,28.48,17800.0,20.9942,20.9942,20.9794,20.9868,17800.0
2012-03-30 14:10:00,28.48,28.49,28.47,28.47,75600.0,20.9868,20.9942,20.9794,20.9794,75600.0
2012-03-30 14:15:00,28.48,28.48,28.46,28.46,28700.0,20.9868,20.9868,20.9721,20.9721,28700.0
2012-03-30 14:20:00,28.46,28.48,28.46,28.47,14500.0,20.9721,20.9868,20.9721,20.9794,14500.0
2012-03-30 14:25:00,28.47,28.49,28.46,28.46,80600.0,20.9794,20.9942,20.9721,20.9721,80600.0
2012-03-30 14:30:00,28.46,28.49,28.46,28.48,28600.0,20.9721,20.9942,20.9721,20.9868,28600.0
2012-03-30 14:35:00,28.48,28.49,28.46,28.48,59300.0,20.9868,20.9942,20.9721,20.9868,59300.0
2012-03-30 14:40:00,28.48,28.5,28.47,28.49,80100.0,20.9868,21.0015,20.9794,20.9942,80100.0
2012-03-30 14:45:00,28.49,28.5,28.47,28.47,36100.0,20.9942,21.0015,20.9794,20.9794,36100.0
2012-03-30 14:50:00,28.48,28.49,28.47,28.48,4100.0,20.9868,20.9942,20.9794,20.9868,4100.0
2012-03-30 14:55:00,28.47,28.48,28.42,28.42,23000.0,20.9794,20.9868,20.9426,20.9426,23000.0
2012-03-30 15:00:00,28.42,28.45,28.42,28.45,3800.0,20.9426,20.9647,20.9426,20.9647,3800.0
2012-03-30 15:05:00,28.44,28.46,28.4,28.45,36200.0,20.9573,20.9721,20.9278,20.9647,36200.0
2012-03-30 15:10:00,28.45,28.47,28.44,28.45,49000.0,20.9647,20.9794,20.9573,20.9647,49000.0
2012-03-30 15:15:00,28.46,28.51,28.45,28.5,19900.0,20.9721,21.0089,20.9647,21.0015,19900.0
2012-03-30 15:20:00,28.5,28.51,28.48,28.48,8800.0,21.0015,21.0089,20.9868,20.9868,8800.0
2012-03-30 15:25:00,28.48,28.48,28.44,28.46,21400.0,20.9868,20.9868,20.9573,20.9721,21400.0
2012-03-30 15:30:00,28.47,28.5,28.46,28.5,18500.0,20.9794,21.0015,20.9721,21.0015,18500.0
2012-03-30 15:35:00,28.5,28.51,28.49,28.49,9000.0,21.0015,21.0089,20.9942,20.9942,9000.0
2012-03-30 15:40:00,28.5,28.51,28.48,28.5,25300.0,21.0015,21.0089,20.9868,21.0015,25300.0
2012-03-30 15:45:00,28.49,28.5,28.43,28.45,40200.0,20.9942,21.0015,20.95,20.9647,40200.0
2012-03-30 15:50:00,28.46,28.5,28.43,28.48,80700.0,20.9721,21.0015,20.95,20.9868,80700.0
2012-03-30 15:55:00,28.48,28.49,28.46,28.46,82000.0,20.9868,20.9942,20.9721,20.9721,82000.0
2012-04-02 09:30:00,28.46,28.46,28.32,28.34,90500.0,20.9721,20.9721,20.8689,20.8836,90500.0
2012-04-02 09:35:00,28.33,28.37,28.31,28.37,9600.0,20.8763,20.9057,20.8615,20.9057,9600.0
2012-04-02 09:40:00,28.38,28.38,28.28,28.29,15100.0,20.9131,20.9131,20.8394,20.8468,15100.0
2012-04-02 09:45:00,28.28,28.3,28.24,28.28,27300.0,20.8394,20.8542,20.8099,20.8394,27300.0
2012-04-02 09:50:00,28.27,28.28,28.21,28.21,11900.0,20.832,20.8394,20.7878,20.7878,11900.0
2012-04-02 09:55:00,28.21,28.26,28.16,28.26,11100.0,20.7878,20.8247,20.751,20.8247,11100.0
2012-04-02 10:00:00,28.28,28.31,28.25,28.3,54800.0,20.8394,20.8615,20.8173,20.8542,54800.0
2012-04-02 10:05:00,28.32,28.4,28.3,28.36,30500.0,20.8689,20.9278,20.8542,20.8984,30500.0
2012-04-02 10:10:00,28.36,28.43,28.36,28.42,14100.0,20.8984,20.95,20.8984,20.9426,14100.0
2012-04-02 10:15:00,28.44,28.53,28.44,28.52,17900.0,20.9573,21.0236,20.9573,21.0163,17900.0
2012-04-02 10:20:00,28.52,28.53,28.47,28.48,8600.0,21.0163,21.0236,20.9794,20.9868,8600.0
2012-04-02 10:25:00,28.47,28.5,28.43,28.44,13900.0,20.9794,21.0015,20.95,20.9573,13900.0
2012-04-02 10:30:00,28.45,28.48,28.44,28.45,10200.0,20.9647,20.9868,20.9573,20.9647,10200.0
2012-04-02 10:35:00,28.45,28.47,28.44,28.45,26500.0,20.9647,20.9794,20.9573,20.9647,26500.0
2012-04-02 10:40:00,28.45,28.49,28.44,28.47,21000.0,20.9647,20.9942,20.9573,20.9794,21000.0
2012-04-02 10:45:00,28.47,28.51,28.42,28.51,23700.0,20.9794,21.0089,20.9426,21.0089,23700.0
2012-04-02 10:50:00,28.51,28.53,28.48,28.51,11300.0,21.0089,21.0236,20.9868,21.0089,11300.0
2012-04-02 10:55:00,28.51,28.55,28.5,28.51,16000.0,21.0089,21.0384,21.0015,21.0089,16000.0
2012-04-02 11:00:00,28.53,28.55,28.48,28.5,38600.0,21.0236,21.0384,20.9868,21.0015,38600.0
2012-04-02 11:05:00,28.5,28.58,28.5,28.57,16100.0,21.0015,21.0605,21.0015,21.0531,16100.0
2012-04-02 11:10:00,28.57,28.62,28.57,28.61,13300.0,21.0531,21.09,21.0531,21.0826,13300.0
2012-04-02 11:15:00,28.6,28.62,28.55,28.56,21500.0,21.0752,21.09,21.0384,21.0457,21500.0
2012-04-02 11:20:00,28.57,28.6,28.57,28.6,14900.0,21.0531,21.0752,21.0531,21.0752,14900.0
2012-04-02 11:25:00,28.59,28.64,28.59,28.63,57300.0,21.0679,21.1047,21.0679,21.0973,57300.0
2012-04-02 11:30:00,28.63,28.65,28.63,28.65,67600.0,21.0973,21.1121,21.0973,21.1121,67600.0
2012-04-02 11:35:00,28.65,28.66,28.62,28.63,68200.0,21.1121,21.1194,21.09,21.0973,68200.0
2012-04-02 11:40:00,28.62,28.64,28.62,28.63,35500.0,21.09,21.1047,21.09,21.0973,35500.0
2012-04-02 11:45:00,28.63,28.7,28.63,28.66,42000.0,21.0973,21.1489,21.0973,21.1194,42000.0
2012-04-02 11:50:00,28.66,28.68,28.65,28.67,13100.0,21.1194,21.1342,21.1121,21.1268,13100.0
2012-04-02 11:55:00,28.67,28.68,28.66,28.66,5400.0,21.1268,21.1342,21.1194,21.1194,5400.0
2012-04-02 12:00:00,28.66,28.69,28.65,28.66,20700.0,21.1194,21.1415,21.1121,21.1194,20700.0
2012-04-02 12:05:00,28.66,28.71,28.66,28.68,37800.0,21.1194,21.1563,21.1194,21.1342,37800.0
2012-04-02 12:10:00,28.68,28.68,28.65,28.68,13200.0,21.1342,21.1342,21.1121,21.1342,13200.0
2012-04-02 12:15:00,28.67,28.68,28.66,28.68,17600.0,21.1268,21.1342,21.1194,21.1342,17600.0
2012-04-02 12:20:00,28.67,28.69,28.67,28.69,5000.0,21.1268,21.1415,21.1268,21.1415,5000.0
2012-04-02 12:25:00,28.69,28.7,28.67,28.67,16900.0,21.1415,21.1489,21.1268,21.1268,16900.0
2012-04-02 12:30:00,28.68,28.68,28.66,28.66,11000.0,21.1342,21.1342,21.1194,21.1194,11000.0
2012-04-02 12:35:00,28.67,28.68,28.65,28.66,21300.0,21.1268,21.1342,21.1121,21.1194,21300.0
2012-04-02 12:40:00,28.66,28.68,28.66,28.67,13000.0,21.1194,21.1342,21.1194,21.1268,13000.0
2012-04-02 12:45:00,28.67,28.68,28.67,28.68,3500.0,21.1268,21.1342,21.1268,21.1342,3500.0
2012-04-02 12:50:00,28.67,28.71,28.67,28.67,35000.0,21.1268,21.1563,21.1268,21.1268,35000.0
2012-04-02 12:55:00,28.67,28.67,28.66,28.66,9000.0,21.1268,21.1268,21.1194,21.1194,9000.0
2012-04-02 13:00:00,28.65,28.66,28.64,28.66,10200.0,21.1121,21.1194,21.1047,21.1194,10200.0
2012-04-02 13:05:00,28.66,28.68,28.65,28.67,15100.0,21.1194,21.1342,21.1121,21.1268,15100.0
2012-04-02 13:10:00,28.67,28.69,28.65,28.66,23500.0,21.1268,21.1415,21.1121,21.1194,23500.0
2012-04-02 13:15:00,28.66,28.66,28.63,28.64,134200.0,21.1194,21.1194,21.0973,21.1047,134200.0
2012-04-02 13:20:00,28.64,28.65,28.64,28.65,10800.0,21.1047,21.1121,21.1047,21.1121,10800.0
2012-04-02 13:25:00,28.65,28.67,28.64,28.65,37800.0,21.1121,21.1268,21.1047,21.1121,37800.0
2012-04-02 13:30:00,28.64,28.69,28.64,28.66,33900.0,21.1047,21.1415,21.1047,21.1194,33900.0
2012-04-02 13:35:00,28.66,28.66,28.64,28.66,6800.0,21.1194,21.1194,21.1047,21.1194,6800.0
2012-04-02 13:40:00,28.65,28.67,28.65,28.66,13200.0,21.1121,21.1268,21.1121,21.1194,13200.0
2012-04-02 13:45:00,28.66,28.68,28.66,28.67,9800.0,21.1194,21.1342,21.1194,21.1268,9800.0
2012-04-02 13:50:00,28.67,28.68,28.66,28.66,18600.0,21.1268,21.1342,21.1194,21.1194,18600.0
2012-04-02 13:55:00,28.66,28.68,28.66,28.67,8200.0,21.1194,21.1342,21.1194,21.1268,8200.0
2012-04-02 14:00:00,28.67,28.67,28.65,28.65,7700.0,21.1268,21.1268,21.1121,21.1121,7700.0
2012-04-02 14:05:00,28.65,28.65,28.63,28.63,41800.0,21.1121,21.1121,21.0973,21.0973,41800.0
2012-04-02 14:10:00,28.63,28.66,28.62,28.65,83500.0,21.0973,21.1194,21.09,21.1121,83500.0
2012-04-02 14:15:00,28.66,28.67,28.65,28.66,16900.0,21.1194,21.1268,21.1121,21.1194,16900.0
2012-04-02 14:20:00,28.66,28.67,28.65,28.67,4400.0,21.1194,21.1268,21.1121,21.1268,4400.0
2012-04-02 14:25:00,28.67,28.67,28.65,28.66,8100.0,21.1268,21.1268,21.1121,21.1194,8100.0
2012-04-02 14:30:00,28.67,28.68,28.67,28.68,10100.0,21.1268,21.1342,21.1268,21.1342,10100.0
2012-04-02 14:35:00,28.69,28.69,28.68,28.69,9800.0,21.1415,21.1415,21.1342,21.1415,9800.0
2012-04-02 14:40:00,28.69,28.71,28.69,28.71,10900.0,21.1415,21.1563,21.1415,21.1563,10900.0
2012-04-02 14:45:00,28.7,28.74,28.7,28.74,20800.0,21.1489,21.1784,21.1489,21.1784,20800.0
2012-04-02 14:50:00,28.75,28.75,28.7,28.74,11100.0,21.1858,21.1858,21.1489,21.1784,11100.0
2012-04-02 14:55:00,28.74,28.75,28.72,28.74,17400.0,21.1784,21.1858,21.1637,21.1784,17400.0
2012-04-02 15:00:00,28.74,28.76,28.73,28.73,6600.0,21.1784,21.1931,21.171,21.171,6600.0
2012-04-02 15:05:00,28.74,28.75,28.73,28.74,9200.0,21.1784,21.1858,21.171,21.1784,9200.0
2012-04-02 15:10:00,28.74,28.75,28.71,28.73,18500.0,21.1784,21.1858,21.1563,21.171,18500.0
2012-04-02 15:15:00,28.73,28.74,28.71,28.72,9000.0,21.171,21.1784,21.1563,21.1637,9000.0
2012-04-02 15:20:00,28.72,28.72,28.67,28.69,17200.0,21.1637,21.1637,21.1268,21.1415,17200.0
2012-04-02 15:25:00,28.69,28.69,28.66,28.67,34400.0,21.1415,21.1415,21.1194,21.1268,34400.0
2012-04-02 15:30:00,28.66,28.67,28.64,28.67,15600.0,21.1194,21.1268,21.1047,21.1268,15600.0
2012-04-02 15:35:00,28.66,28.67,28.62,28.63,20900.0,21.1194,21.1268,21.09,21.0973,20900.0
2012-04-02 15:40:00,28.63,28.66,28.62,28.65,23000.0,21.0973,21.1194,21.09,21.1121,23000.0
2012-04-02 15:45:00,28.66,28.68,28.59,28.6,42300.0,21.1194,21.1342,21.0679,21.0752,42300.0
2012-04-02 15:50:00,28.61,28.68,28.61,28.65,179500.0,21.0826,21.1342,21.0826,21.1121,179500.0
2012-04-02 15:55:00,28.66,28.69,28.65,28.68,149600.0,21.1194,21.1415,21.1121,21.1342,149600.0
2012-04-03 09:30:00,28.63,28.67,28.6,28.6,6000.0,21.0973,21.1268,21.0752,21.0752,6000.0
2012-04-03 09:35:00,28.61,28.71,28.61,28.69,5200.0,21.0826,21.1563,21.0826,21.1415,5200.0
2012-04-03 09:40:00,28.71,28.71,28.62,28.65,7700.0,21.1563,21.1563,21.09,21.1121,7700.0
2012-04-03 09:45:00,28.64,28.64,28.57,28.6,21300.0,21.1047,21.1047,21.0531,21.0752,21300.0
2012-04-03 09:50:00,28.6,28.64,28.57,28.59,26900.0,21.0752,21.1047,21.0531,21.0679,26900.0
2012-04-03 09:55:00,28.6,28.65,28.58,28.59,20000.0,21.0752,21.1121,21.0605,21.0679,20000.0
2012-04-03 10:00:00,28.59,28.61,28.55,28.59,20700.0,21.0679,21.0826,21.0384,21.0679,20700.0
2012-04-03 10:05:00,28.61,28.65,28.61,28.63,17200.0,21.0826,21.1121,21.0826,21.0973,17200.0
2012-04-03 10:10:00,28.64,28.64,28.57,28.57,10200.0,21.1047,21.1047,21.0531,21.0531,10200.0
2012-04-03 10:15:00,28.57,28.57,28.47,28.5,32700.0,21.0531,21.0531,20.9794,21.0015,32700.0
2012-04-03 10:20:00,28.49,28.6,28.49,28.6,39900.0,20.9942,21.0752,20.9942,21.0752,39900.0
2012-04-03 10:25:00,28.59,28.61,28.56,28.61,20000.0,21.0679,21.0826,21.0457,21.0826,20000.0
2012-04-03 10:30:00,28.61,28.65,28.61,28.62,13800.0,21.0826,21.1121,21.0826,21.09,13800.0
2012-04-03 10:35:00,28.61,28.61,28.58,28.58,8500.0,21.0826,21.0826,21.0605,21.0605,8500.0
2012-04-03 10:40:00,28.57,28.63,28.57,28.62,13800.0,21.0531,21.0973,21.0531,21.09,13800.0
2012-04-03 10:45:00,28.62,28.66,28.6,28.62,24000.0,21.09,21.1194,21.0752,21.09,24000.0
2012-04-03 10:50:00,28.61,28.62,28.6,28.6,3500.0,21.0826,21.09,21.0752,21.0752,3500.0
2012-04-03 10:55:00,28.6,28.61,28.58,28.58,13800.0,21.0752,21.0826,21.0605,21.0605,13800.0
2012-04-03 11:00:00,28.58,28.59,28.54,28.56,15100.0,21.0605,21.0679,21.031,21.0457,15100.0
2012-04-03 11:05:00,28.58,28.6,28.54,28.55,11600.0,21.0605,21.0752,21.031,21.0384,11600.0
2012-04-03 11:10:00,28.53,28.55,28.5,28.52,29100.0,21.0236,21.0384,21.0015,21.0163,29100.0
2012-04-03 11:15:00,28.52,28.52,28.46,28.5,32000.0,21.0163,21.0163,20.9721,21.0015,32000.0
2012-04-03 11:20:00,28.5,28.53,28.48,28.53,14600.0,21.0015,21.0236,20.9868,21.0236,14600.0
2012-04-03 11:25:00,28.53,28.53,28.48,28.49,7600.0,21.0236,21.0236,20.9868,20.9942,7600.0
2012-04-03 11:30:00,28.48,28.52,28.45,28.52,33400.0,20.9868,21.0163,20.9647,21.0163,33400.0
2012-04-03 11:35:00,28.52,28.53,28.46,28.5,20300.0,21.0163,21.0236,20.9721,21.0015,20300.0
2012-04-03 11:40:00,28.51,28.53,28.51,28.52,47900.0,21.0089,21.0236,21.0089,21.0163,47900.0
2012-04-03 11:45:00,28.51,28.56,28.51,28.55,54300.0,21.0089,21.0457,21.0089,21.0384,54300.0
2012-04-03 11:50:00,28.56,28.56,28.54,28.54,20400.0,21.0457,21.0457,21.031,21.031,20400.0
2012-04-03 11:55:00,28.55,28.56,28.53,28.53,6700.0,21.0384,21.0457,21.0236,21.0236,6700.0
2012-04-03 12:00:00,28.55,28.55,28.53,28.53,45900.0,21.0384,21.0384,21.0236,21.0236,45900.0
2012-04-03 12:05:00,28.54,28.54,28.5,28.54,44700.0,21.031,21.031,21.0015,21.031,44700.0
2012-04-03 12:10:00,28.53,28.56,28.51,28.55,41900.0,21.0236,21.0457,21.0089,21.0384,41900.0
2012-04-03 12:15:00,28.55,28.58,28.54,28.58,23200.0,21.0384,21.0605,21.031,21.0605,23200.0
2012-04-03 12:20:00,28.57,28.59,28.57,28.58,13600.0,21.0531,21.0679,21.0531,21.0605,13600.0
2012-04-03 12:25:00,28.59,28.63,28.58,28.63,14400.0,21.0679,21.0973,21.0605,21.0973,14400.0
2012-04-03 12:30:00,28.63,28.63,28.59,28.59,11200.0,21.0973,21.0973,21.0679,21.0679,11200.0
2012-04-03 12:35:00,28.59,28.6,28.57,28.57,6700.0,21.0679,21.0752,21.0531,21.0531,6700.0
2012-04-03 12:40:00,28.57,28.63,28.57,28.63,5300.0,21.0531,21.0973,21.0531,21.0973,5300.0
2012-04-03 12:45:00,28.63,28.63,28.61,28.62,4900.0,21.0973,21.0973,21.0826,21.09,4900.0
2012-04-03 12:50:00,28.62,28.66,28.62,28.63,7800.0,21.09,21.1194,21.09,21.0973,7800.0
2012-04-03 12:55:00,28.62,28.64,28.62,28.64,2200.0,21.09,21.1047,21.09,21.1047,2200.0
2012-04-03 13:00:00,28.63,28.65,28.62,28.65,8700.0,21.0973,21.1121,21.09,21.1121,8700.0
2012-04-03 13:05:00,28.65,28.65,28.63,28.63,3600.0,21.1121,21.1121,21.0973,21.0973,3600.0
2012-04-03 13:10:00,28.64,28.65,28.62,28.63,8800.0,21.1047,21.1121,21.09,21.0973,8800.0
2012-04-03 13:15:00,28.64,28.66,28.61,28.66,26000.0,21.1047,21.1194,21.0826,21.1194,26000.0
2012-04-03 13:20:00,28.65,28.65,28.6,28.62,17500.0,21.1121,21.1121,21.0752,21.09,17500.0
2012-04-03 13:25:00,28.61,28.63,28.6,28.62,10300.0,21.0826,21.0973,21.0752,21.09,10300.0
2012-04-03 13:30:00,28.63,28.64,28.6,28.61,6300.0,21.0973,21.1047,21.0752,21.0826,6300.0
2012-04-03 13:35:00,28.6,28.61,28.6,28.61,7000.0,21.0752,21.0826,21.0752,21.0826,7000.0
2012-04-03 13:40:00,28.6,28.61,28.56,28.59,15300.0,21.0752,21.0826,21.0457,21.0679,15300.0
2012-04-03 13:45:00,28.58,28.6,28.58,28.6,5000.0,21.0605,21.0752,21.0605,21.0752,5000.0
2012-04-03 13:50:00,28.59,28.66,28.58,28.66,7400.0,21.0679,21.1194,21.0605,21.1194,7400.0
2012-04-03 13:55:00,28.65,28.67,28.63,28.66,51100.0,21.1121,21.1268,21.0973,21.1194,51100.0
2012-04-03 14:00:00,28.64,28.64,28.44,28.44,185100.0,21.1047,21.1047,20.9573,20.9573,185100.0
2012-04-03 14:05:00,28.43,28.47,28.39,28.45,189300.0,20.95,20.9794,20.9205,20.9647,189300.0
2012-04-03 14:10:00,28.45,28.45,28.36,28.39,473500.0,20.9647,20.9647,20.8984,20.9205,473500.0
2012-04-03 14:15:00,28.39,28.42,28.34,28.42,167500.0,20.9205,20.9426,20.8836,20.9426,167500.0
2012-04-03 14:20:00,28.42,28.42,28.35,28.42,40000.0,20.9426,20.9426,20.891,20.9426,40000.0
2012-04-03 14:25:00,28.41,28.46,28.38,28.39,26300.0,20.9352,20.9721,20.9131,20.9205,26300.0
2012-04-03 14:30:00,28.38,28.43,28.36,28.4,310800.0,20.9131,20.95,20.8984,20.9278,310800.0
2012-04-03 14:35:00,28.39,28.4,28.34,28.34,59000.0,20.9205,20.9278,20.8836,20.8836,59000.0
2012-04-03 14:40:00,28.33,28.44,28.33,28.44,65600.0,20.8763,20.9573,20.8763,20.9573,65600.0
2012-04-03 14:45:00,28.43,28.45,28.39,28.45,35600.0,20.95,20.9647,20.9205,20.9647,35600.0
2012-04-03 14:50:00,28.45,28.5,28.43,28.49,39700.0,20.9647,21.0015,20.95,20.9942,39700.0
2012-04-03 14:55:00,28.49,28.5,28.46,28.5,28500.0,20.9942,21.0015,20.9721,21.0015,28500.0
2012-04-03 15:00:00,28.5,28.58,28.48,28.58,29600.0,21.0015,21.0605,20.9868,21.0605,29600.0
2012-04-03 15:05:00,28.58,28.66,28.57,28.61,83300.0,21.0605,21.1194,21.0531,21.0826,83300.0
2012-04-03 15:10:00,28.61,28.65,28.57,28.62,51600.0,21.0826,21.1121,21.0531,21.09,51600.0
2012-04-03 15:15:00,28.62,28.66,28.56,28.6,62800.0,21.09,21.1194,21.0457,21.0752,62800.0
2012-04-03 15:20:00,28.59,28.65,28.55,28.64,46200.0,21.0679,21.1121,21.0384,21.1047,46200.0
2012-04-03 15:25:00,28.64,28.65,28.54,28.57,71900.0,21.1047,21.1121,21.031,21.0531,71900.0
2012-04-03 15:30:00,28.57,28.6,28.55,28.6,45700.0,21.0531,21.0752,21.0384,21.0752,45700.0
2012-04-03 15:35:00,28.59,28.63,28.54,28.56,68000.0,21.0679,21.0973,21.031,21.0457,68000.0
2012-04-03 15:40:00,28.56,28.6,28.54,28.56,38300.0,21.0457,21.0752,21.031,21.0457,38300.0
2012-04-03 15:45:00,28.57,28.69,28.56,28.69,98200.0,21.0531,21.1415,21.0457,21.1415,98200.0
2012-04-03 15:50:00,28.69,28.73,28.68,28.73,146700.0,21.1415,21.171,21.1342,21.171,146700.0
2012-04-03 15:55:00,28.72,28.73,28.69,28.7,39600.0,21.1637,21.171,21.1415,21.1489,39600.0
2012-04-04 09:30:00,28.36,28.43,28.33,28.33,16000.0,20.8984,20.95,20.8763,20.8763,16000.0
2012-04-04 09:35:00,28.36,28.45,28.34,28.44,12800.0,20.8984,20.9647,20.8836,20.9573,12800.0
2012-04-04 09:40:00,28.43,28.45,28.41,28.45,13900.0,20.95,20.9647,20.9352,20.9647,13900.0
2012-04-04 09:45:00,28.45,28.51,28.44,28.47,133800.0,20.9647,21.0089,20.9573,20.9794,133800.0
2012-04-04 09:50:00,28.47,28.51,28.46,28.5,235000.0,20.9794,21.0089,20.9721,21.0015,235000.0
2012-04-04 09:55:00,28.5,28.5,28.46,28.46,49900.0,21.0015,21.0015,20.9721,20.9721,49900.0
2012-04-04 10:00:00,28.46,28.46,28.39,28.41,53500.0,20.9721,20.9721,20.9205,20.9352,53500.0
2012-04-04 10:05:00,28.4,28.4,28.34,28.35,39200.0,20.9278,20.9278,20.8836,20.891,39200.0
2012-04-04 10:10:00,28.33,28.36,28.28,28.36,85200.0,20.8763,20.8984,20.8394,20.8984,85200.0
2012-04-04 10:15:00,28.36,28.36,28.31,28.32,113900.0,20.8984,20.8984,20.8615,20.8689,113900.0
2012-04-04 10:20:00,28.31,28.32,28.28,28.29,72500.0,20.8615,20.8689,20.8394,20.8468,72500.0
2012-04-04 10:25:00,28.29,28.29,28.18,28.21,329600.0,20.8468,20.8468,20.7657,20.7878,329600.0
2012-04-04 10:30:00,28.21,28.21,28.13,28.16,150400.0,20.7878,20.7878,20.7289,20.751,150400.0
2012-04-04 10:35:00,28.16,28.17,28.13,28.16,289300.0,20.751,20.7584,20.7289,20.751,289300.0
2012-04-04 10:40:00,28.16,28.16,28.09,28.1,276700.0,20.751,20.751,20.6994,20.7068,276700.0
2012-04-04 10:45:00,28.1,28.1,28.05,28.07,114400.0,20.7068,20.7068,20.6699,20.6847,114400.0
2012-04-04 10:50:00,28.06,28.06,28.02,28.03,39700.0,20.6773,20.6773,20.6478,20.6552,39700.0
2012-04-04 10:55:00,28.04,28.05,27.99,27.99,78800.0,20.6626,20.6699,20.6257,20.6257,78800.0
2012-04-04 11:00:00,28.0,28.07,27.98,28.05,176000.0,20.6331,20.6847,20.6183,20.6699,176000.0
2012-04-04 11:05:00,28.04,28.14,28.04,28.13,102700.0,20.6626,20.7363,20.6626,20.7289,102700.0
2012-04-04 11:10:00,28.13,28.14,28.09,28.1,24500.0,20.7289,20.7363,20.6994,20.7068,24500.0
2012-04-04 11:15:00,28.1,28.1,28.06,28.07,151900.0,20.7068,20.7068,20.6773,20.6847,151900.0
2012-04-04 11:20:00,28.06,28.1,28.04,28.1,62300.0,20.6773,20.7068,20.6626,20.7068,62300.0
2012-04-04 11:25:00,28.1,28.1,28.06,28.09,56600.0,20.7068,20.7068,20.6773,20.6994,56600.0
2012-04-04 11:30:00,28.09,28.15,28.09,28.14,35500.0,20.6994,20.7436,20.6994,20.7363,35500.0
2012-04-04 11:35:00,28.14,28.21,28.13,28.21,42700.0,20.7363,20.7878,20.7289,20.7878,42700.0
2012-04-04 11:40:00,28.21,28.21,28.16,28.19,96700.0,20.7878,20.7878,20.751,20.7731,96700.0
2012-04-04 11:45:00,28.18,28.22,28.17,28.2,101700.0,20.7657,20.7952,20.7584,20.7805,101700.0
2012-04-04 11:50:00,28.2,28.23,28.2,28.22,24000.0,20.7805,20.8026,20.7805,20.7952,24000.0
2012-04-04 11:55:00,28.22,28.25,28.21,28.23,25500.0,20.7952,20.8173,20.7878,20.8026,25500.0
2012-04-04 12:00:00,28.23,28.25,28.19,28.19,21700.0,20.8026,20.8173,20.7731,20.7731,21700.0
2012-04-04 12:05:00,28.19,28.22,28.19,28.21,11400.0,20.7731,20.7952,20.7731,20.7878,11400.0
2012-04-04 12:10:00,28.21,28.25,28.2,28.25,35000.0,20.7878,20.8173,20.7805,20.8173,35000.0
2012-04-04 12:15:00,28.24,28.28,28.23,28.27,12100.0,20.8099,20.8394,20.8026,20.832,12100.0
2012-04-04 12:20:00,28.27,28.28,28.26,28.26,4900.0,20.832,20.8394,20.8247,20.8247,4900.0
2012-04-04 12:25:00,28.26,28.3,28.25,28.29,13100.0,20.8247,20.8542,20.8173,20.8468,13100.0
2012-04-04 12:30:00,28.29,28.3,28.27,28.3,12800.0,20.8468,20.8542,20.832,20.8542,12800.0
2012-04-04 12:35:00,28.3,28.31,28.29,28.3,25600.0,20.8542,20.8615,20.8468,20.8542,25600.0
2012-04-04 12:40:00,28.3,28.3,28.28,28.29,8500.0,20.8542,20.8542,20.8394,20.8468,8500.0
2012-04-04 12:45:00,28.3,28.3,28.25,28.27,11100.0,20.8542,20.8542,20.8173,20.832,11100.0
2012-04-04 12:50:00,28.27,28.31,28.27,28.3,18300.0,20.832,20.8615,20.832,20.8542,18300.0
2012-04-04 12:55:00,28.3,28.3,28.28,28.29,21500.0,20.8542,20.8542,20.8394,20.8468,21500.0
2012-04-04 13:00:00,28.29,28.29,28.25,28.25,13800.0,20.8468,20.8468,20.8173,20.8173,13800.0
2012-04-04 13:05:00,28.25,28.29,28.25,28.27,13200.0,20.8173,20.8468,20.8173,20.832,13200.0
2012-04-04 13:10:00,28.27,28.29,28.26,28.27,21500.0,20.832,20.8468,20.8247,20.832,21500.0
2012-04-04 13:15:00,28.25,28.31,28.25,28.28,20900.0,20.8173,20.8615,20.8173,20.8394,20900.0
2012-04-04 13:20:00,28.28,28.3,28.27,28.28,7700.0,20.8394,20.8542,20.832,20.8394,7700.0
2012-04-04 13:25:00,28.27,28.27,28.2,28.2,25000.0,20.832,20.832,20.7805,20.7805,25000.0
2012-04-04 13:30:00,28.2,28.24,28.2,28.24,18800.0,20.7805,20.8099,20.7805,20.8099,18800.0
2012-04-04 13:35:00,28.24,28.25,28.22,28.22,6600.0,20.8099,20.8173,20.7952,20.7952,6600.0
2012-04-04 13:40:00,28.23,28.26,28.22,28.24,221800.0,20.8026,20.8247,20.7952,20.8099,221800.0
2012-04-04 13:45:00,28.24,28.27,28.23,28.26,42000.0,20.8099,20.832,20.8026,20.8247,42000.0
2012-04-04 13:50:00,28.27,28.27,28.24,28.24,10200.0,20.832,20.832,20.8099,20.8099,10200.0
2012-04-04 13:55:00,28.24,28.28,28.24,28.28,7200.0,20.8099,20.8394,20.8099,20.8394,7200.0
2012-04-04 14:00:00,28.28,28.28,28.27,28.27,4600.0,20.8394,20.8394,20.832,20.832,4600.0
2012-04-04 14:05:00,28.27,28.28,28.24,28.24,19900.0,20.832,20.8394,20.8099,20.8099,19900.0
2012-04-04 14:10:00,28.24,28.27,28.24,28.26,14100.0,20.8099,20.832,20.8099,20.8247,14100.0
2012-04-04 14:15:00,28.26,28.27,28.24,28.24,40200.0,20.8247,20.832,20.8099,20.8099,40200.0
2012-04-04 14:20:00,28.23,28.24,28.18,28.18,112600.0,20.8026,20.8099,20.7657,20.7657,112600.0
2012-04-04 14:25:00,28.19,28.21,28.18,28.2,50900.0,20.7731,20.7878,20.7657,20.7805,50900.0
2012-04-04 14:30:00,28.21,28.25,28.2,28.25,14300.0,20.7878,20.8173,20.7805,20.8173,14300.0
2012-04-04 14:35:00,28.26,28.29,28.24,28.29,41000.0,20.8247,20.8468,20.8099,20.8468,41000.0
2012-04-04 14:40:00,28.3,28.32,28.28,28.3,36800.0,20.8542,20.8689,20.8394,20.8542,36800.0
2012-04-04 14:45:00,28.3,28.31,28.27,28.28,31300.0,20.8542,20.8615,20.832,20.8394,31300.0
2012-04-04 14:50:00,28.28,28.28,28.25,28.26,13600.0,20.8394,20.8394,20.8173,20.8247,13600.0
2012-04-04 14:55:00,28.26,28.29,28.25,28.27,16200.0,20.8247,20.8468,20.8173,20.832,16200.0
2012-04-04 15:00:00,28.27,28.27,28.23,28.24,74600.0,20.832,20.832,20.8026,20.8099,74600.0
2012-04-04 15:05:00,28.23,28.23,28.19,28.21,179800.0,20.8026,20.8026,20.7731,20.7878,179800.0
2012-04-04 15:10:00,28.21,28.23,28.2,28.23,172100.0,20.7878,20.8026,20.7805,20.8026,172100.0
2012-04-04 15:15:00,28.22,28.24,28.2,28.2,65100.0,20.7952,20.8099,20.7805,20.7805,65100.0
2012-04-04 15:20:00,28.2,28.21,28.16,28.17,134700.0,20.7805,20.7878,20.751,20.7584,134700.0
2012-04-04 15:25:00,28.18,28.22,28.17,28.2,65100.0,20.7657,20.7952,20.7584,20.7805,65100.0
2012-04-04 15:30:00,28.21,28.23,28.2,28.22,108500.0,20.7878,20.8026,20.7805,20.7952,108500.0
2012-04-04 15:35:00,28.23,28.25,28.2,28.21,46100.0,20.8026,20.8173,20.7805,20.7878,46100.0
2012-04-04 15:40:00,28.21,28.23,28.19,28.23,66700.0,20.7878,20.8026,20.7731,20.8026,66700.0
2012-04-04 15:45:00,28.22,28.27,28.21,28.27,41100.0,20.7952,20.832,20.7878,20.832,41100.0
2012-04-04 15:50:00,28.26,28.27,28.18,28.24,64400.0,20.8247,20.832,20.7657,20.8099,64400.0
2012-04-04 15:55:00,28.23,28.23,28.18,28.19,293700.0,20.8026,20.8026,20.7657,20.7731,293700.0
2012-04-05 09:30:00,28.06,28.07,28.02,28.03,5500.0,20.6773,20.6847,20.6478,20.6552,5500.0
2012-04-05 09:35:00,28.06,28.06,28.01,28.04,14800.0,20.6773,20.6773,20.6405,20.6626,14800.0
2012-04-05 09:40:00,28.05,28.17,28.04,28.17,14900.0,20.6699,20.7584,20.6626,20.7584,14900.0
2012-04-05 09:45:00,28.17,28.2,28.15,28.15,22700.0,20.7584,20.7805,20.7436,20.7436,22700.0
2012-04-05 09:50:00,28.16,28.17,28.13,28.13,13700.0,20.751,20.7584,20.7289,20.7289,13700.0
2012-04-05 09:55:00,28.12,28.12,28.08,28.08,15900.0,20.7215,20.7215,20.692,20.692,15900.0
2012-04-05 10:00:00,28.07,28.13,28.06,28.08,34100.0,20.6847,20.7289,20.6773,20.692,34100.0
2012-04-05 10:05:00,28.09,28.16,28.09,28.13,37900.0,20.6994,20.751,20.6994,20.7289,37900.0
2012-04-05 10:10:00,28.12,28.15,28.04,28.04,36600.0,20.7215,20.7436,20.6626,20.6626,36600.0
2012-04-05 10:15:00,28.04,28.07,28.03,28.06,22500.0,20.6626,20.6847,20.6552,20.6773,22500.0
2012-04-05 10:20:00,28.06,28.06,28.03,28.05,23700.0,20.6773,20.6773,20.6552,20.6699,23700.0
2012-04-05 10:25:00,28.05,28.13,28.05,28.11,26900.0,20.6699,20.7289,20.6699,20.7141,26900.0
2012-04-05 10:30:00,28.1,28.11,28.06,28.08,27500.0,20.7068,20.7141,20.6773,20.692,27500.0
2012-04-05 10:35:00,28.08,28.15,28.07,28.15,28300.0,20.692,20.7436,20.6847,20.7436,28300.0
2012-04-05 10:40:00,28.16,28.2,28.15,28.17,19600.0,20.751,20.7805,20.7436,20.7584,19600.0
2012-04-05 10:45:00,28.17,28.2,28.16,28.2,25400.0,20.7584,20.7805,20.751,20.7805,25400.0
2012-04-05 10:50:00,28.21,28.22,28.17,28.18,11400.0,20.7878,20.7952,20.7584,20.7657,11400.0
2012-04-05 10:55:00,28.17,28.22,28.17,28.22,19200.0,20.7584,20.7952,20.7584,20.7952,19200.0
2012-04-05 11:00:00,28.22,28.22,28.18,28.18,18800.0,20.7952,20.7952,20.7657,20.7657,18800.0
2012-04-05 11:05:00,28.18,28.2,28.18,28.2,13600.0,20.7657,20.7805,20.7657,20.7805,13600.0
2012-04-05 11:10:00,28.19,28.22,28.19,28.21,14200.0,20.7731,20.7952,20.7731,20.7878,14200.0
2012-04-05 11:15:00,28.2,28.21,28.16,28.17,13500.0,20.7805,20.7878,20.751,20.7584,13500.0
2012-04-05 11:20:00,28.17,28.19,28.17,28.17,21800.0,20.7584,20.7731,20.7584,20.7584,21800.0
2012-04-05 11:25:00,28.16,28.19,28.16,28.17,7800.0,20.751,20.7731,20.751,20.7584,7800.0
2012-04-05 11:30:00,28.16,28.16,28.09,28.09,13700.0,20.751,20.751,20.6994,20.6994,13700.0
2012-04-05 11:35:00,28.08,28.1,28.08,28.08,4700.0,20.692,20.7068,20.692,20.692,4700.0
2012-04-05 11:40:00,28.09,28.11,28.09,28.09,10800.0,20.6994,20.7141,20.6994,20.6994,10800.0
2012-04-05 11:45:00,28.09,28.12,28.08,28.09,13300.0,20.6994,20.7215,20.692,20.6994,13300.0
2012-04-05 11:50:00,28.1,28.1,28.06,28.07,1900.0,20.7068,20.7068,20.6773,20.6847,1900.0
2012-04-05 11:55:00,28.08,28.13,28.08,28.13,8100.0,20.692,20.7289,20.692,20.7289,8100.0
2012-04-05 12:00:00,28.13,28.13,28.09,28.12,13900.0,20.7289,20.7289,20.6994,20.7215,13900.0
2012-04-05 12:05:00,28.12,28.14,28.11,28.11,16300.0,20.7215,20.7363,20.7141,20.7141,16300.0
2012-04-05 12:10:00,28.11,28.12,28.09,28.09,7900.0,20.7141,20.7215,20.6994,20.6994,7900.0
2012-04-05 12:15:00,28.08,28.11,28.07,28.08,21900.0,20.692,20.7141,20.6847,20.692,21900.0
2012-04-05 12:20:00,28.09,28.12,28.08,28.12,10800.0,20.6994,20.7215,20.692,20.7215,10800.0
2012-04-05 12:25:00,28.12,28.12,28.09,28.11,9100.0,20.7215,20.7215,20.6994,20.7141,9100.0
2012-04-05 12:30:00,28.09,28.09,28.08,28.08,1500.0,20.6994,20.6994,20.692,20.692,1500.0
2012-04-05 12:35:00,28.09,28.09,28.04,28.05,10400.0,20.6994,20.6994,20.6626,20.6699,10400.0
2012-04-05 12:40:00,28.05,28.06,28.04,28.05,8100.0,20.6699,20.6773,20.6626,20.6699,8100.0
2012-04-05 12:45:00,28.05,28.06,28.03,28.03,6300.0,20.6699,20.6773,20.6552,20.6552,6300.0
2012-04-05 12:50:00,28.03,28.05,28.03,28.05,6700.0,20.6552,20.6699,20.6552,20.6699,6700.0
2012-04-05 12:55:00,28.06,28.06,28.05,28.05,1500.0,20.6773,20.6773,20.6699,20.6699,1500.0
2012-04-05 13:00:00,28.06,28.08,28.04,28.05,6100.0,20.6773,20.692,20.6626,20.6699,6100.0
2012-04-05 13:05:00,28.06,28.06,28.04,28.04,35900.0,20.6773,20.6773,20.6626,20.6626,35900.0
2012-04-05 13:10:00,28.03,28.04,28.02,28.04,29900.0,20.6552,20.6626,20.6478,20.6626,29900.0
2012-04-05 13:15:00,28.04,28.06,28.0,28.0,20600.0,20.6626,20.6773,20.6331,20.6331,20600.0
2012-04-05 13:20:00,28.0,28.03,28.0,28.02,11800.0,20.6331,20.6552,20.6331,20.6478,11800.0
2012-04-05 13:25:00,28.02,28.03,28.01,28.03,3800.0,20.6478,20.6552,20.6405,20.6552,3800.0
2012-04-05 13:30:00,28.01,28.02,27.99,28.02,6400.0,20.6405,20.6478,20.6257,20.6478,6400.0
2012-04-05 13:35:00,28.02,28.03,28.02,28.02,1000.0,20.6478,20.6552,20.6478,20.6478,1000.0
2012-04-05 13:40:00,28.03,28.03,28.01,28.02,5400.0,20.6552,20.6552,20.6405,20.6478,5400.0
2012-04-05 13:45:00,28.02,28.02,27.92,27.93,39900.0,20.6478,20.6478,20.5741,20.5815,39900.0
2012-04-05 13:50:00,27.93,27.96,27.91,27.95,57500.0,20.5815,20.6036,20.5668,20.5962,57500.0
2012-04-05 13:55:00,27.96,27.97,27.89,27.97,49200.0,20.6036,20.611,20.552,20.611,49200.0
2012-04-05 14:00:00,27.96,27.97,27.95,27.96,8600.0,20.6036,20.611,20.5962,20.6036,8600.0
2012-04-05 14:05:00,27.95,27.98,27.94,27.97,5400.0,20.5962,20.6183,20.5889,20.611,5400.0
2012-04-05 14:10:00,27.96,27.98,27.96,27.98,3200.0,20.6036,20.6183,20.6036,20.6183,3200.0
2012-04-05 14:15:00,27.98,28.04,27.98,28.02,5700.0,20.6183,20.6626,20.6183,20.6478,5700.0
2012-04-05 14:20:00,28.01,28.02,28.0,28.01,4400.0,20.6405,20.6478,20.6331,20.6405,4400.0
2012-04-05 14:25:00,28.0,28.0,27.96,27.99,12300.0,20.6331,20.6331,20.6036,20.6257,12300.0
2012-04-05 14:30:00,27.99,27.99,27.97,27.98,9500.0,20.6257,20.6257,20.611,20.6183,9500.0
2012-04-05 14:35:00,27.98,27.99,27.97,27.97,7300.0,20.6183,20.6257,20.611,20.611,7300.0
2012-04-05 14:40:00,27.97,28.0,27.97,27.99,9000.0,20.611,20.6331,20.611,20.6257,9000.0
2012-04-05 14:45:00,27.99,27.99,27.98,27.99,3000.0,20.6257,20.6257,20.6183,20.6257,3000.0
2012-04-05 14:50:00,27.98,28.02,27.97,28.01,24100.0,20.6183,20.6478,20.611,20.6405,24100.0
2012-04-05 14:55:00,28.01,28.03,28.0,28.01,10600.0,20.6405,20.6552,20.6331,20.6405,10600.0
2012-04-05 15:00:00,28.0,28.02,28.0,28.02,5400.0,20.6331,20.6478,20.6331,20.6478,5400.0
2012-04-05 15:05:00,28.01,28.02,27.99,27.99,8900.0,20.6405,20.6478,20.6257,20.6257,8900.0
2012-04-05 15:10:00,27.98,27.98,27.95,27.95,3200.0,20.6183,20.6183,20.5962,20.5962,3200.0
2012-04-05 15:15:00,27.96,27.98,27.95,27.97,34300.0,20.6036,20.6183,20.5962,20.611,34300.0
2012-04-05 15:20:00,27.97,27.98,27.96,27.97,23800.0,20.611,20.6183,20.6036,20.611,23800.0
2012-04-05 15:25:00,27.98,28.0,27.96,27.99,39000.0,20.6183,20.6331,20.6036,20.6257,39000.0
2012-04-05 15:30:00,27.99,28.02,27.98,27.99,89000.0,20.6257,20.6478,20.6183,20.6257,89000.0
2012-04-05 15:35:00,27.99,28.01,27.98,28.01,46400.0,20.6257,20.6405,20.6183,20.6405,46400.0
2012-04-05 15:40:00,28.0,28.01,28.0,28.01,18300.0,20.6331,20.6405,20.6331,20.6405,18300.0
2012-04-05 15:45:00,28.01,28.04,28.01,28.02,92900.0,20.6405,20.6626,20.6405,20.6478,92900.0
2012-04-05 15:50:00,28.03,28.04,28.02,28.02,84300.0,20.6552,20.6626,20.6478,20.6478,84300.0
2012-04-05 15:55:00,28.03,28.04,28.0,28.0,104000.0,20.6552,20.6626,20.6331,20.6331,104000.0
2012-04-09 09:30:00,27.56,27.57,27.49,27.52,136000.0,20.3089,20.3162,20.2573,20.2794,136000.0
2012-04-09 09:35:00,27.52,27.61,27.52,27.54,40100.0,20.2794,20.3457,20.2794,20.2941,40100.0
2012-04-09 09:40:00,27.54,27.59,27.54,27.56,26400.0,20.2941,20.331,20.2941,20.3089,26400.0
2012-04-09 09:45:00,27.56,27.56,27.5,27.5,71400.0,20.3089,20.3089,20.2646,20.2646,71400.0
2012-04-09 09:50:00,27.49,27.5,27.46,27.49,81300.0,20.2573,20.2646,20.2352,20.2573,81300.0
2012-04-09 09:55:00,27.49,27.49,27.46,27.47,196700.0,20.2573,20.2573,20.2352,20.2425,196700.0
2012-04-09 10:00:00,27.48,27.48,27.46,27.46,71200.0,20.2499,20.2499,20.2352,20.2352,71200.0
2012-04-09 10:05:00,27.45,27.47,27.42,27.43,67600.0,20.2278,20.2425,20.2057,20.2131,67600.0
2012-04-09 10:10:00,27.43,27.45,27.42,27.43,100000.0,20.2131,20.2278,20.2057,20.2131,100000.0
2012-04-09 10:15:00,27.44,27.48,27.44,27.46,26700.0,20.2204,20.2499,20.2204,20.2352,26700.0
2012-04-09 10:20:00,27.47,27.54,27.46,27.53,162800.0,20.2425,20.2941,20.2352,20.2867,162800.0
2012-04-09 10:25:00,27.54,27.57,27.54,27.55,108100.0,20.2941,20.3162,20.2941,20.3015,108100.0
2012-04-09 10:30:00,27.54,27.56,27.54,27.54,91000.0,20.2941,20.3089,20.2941,20.2941,91000.0
2012-04-09 10:35:00,27.54,27.55,27.51,27.52,77700.0,20.2941,20.3015,20.272,20.2794,77700.0
2012-04-09 10:40:00,27.52,27.54,27.51,27.53,46500.0,20.2794,20.2941,20.272,20.2867,46500.0
2012-04-09 10:45:00,27.53,27.55,27.52,27.54,43200.0,20.2867,20.3015,20.2794,20.2941,43200.0
2012-04-09 10:50:00,27.54,27.56,27.51,27.53,40300.0,20.2941,20.3089,20.272,20.2867,40300.0
2012-04-09 10:55:00,27.53,27.54,27.51,27.53,117400.0,20.2867,20.2941,20.272,20.2867,117400.0
2012-04-09 11:00:00,27.53,27.53,27.46,27.49,87500.0,20.2867,20.2867,20.2352,20.2573,87500.0
2012-04-09 11:05:00,27.48,27.49,27.46,27.46,25500.0,20.2499,20.2573,20.2352,20.2352,25500.0
2012-04-09 11:10:00,27.45,27.47,27.39,27.43,137500.0,20.2278,20.2425,20.1836,20.2131,137500.0
2012-04-09 11:15:00,27.43,27.43,27.39,27.41,110600.0,20.2131,20.2131,20.1836,20.1983,110600.0
2012-04-09 11:20:00,27.4,27.41,27.39,27.4,74600.0,20.1909,20.1983,20.1836,20.1909,74600.0
2012-04-09 11:25:00,27.4,27.41,27.39,27.41,52800.0,20.1909,20.1983,20.1836,20.1983,52800.0
2012-04-09 11:30:00,27.4,27.43,27.4,27.42,59800.0,20.1909,20.2131,20.1909,20.2057,59800.0
2012-04-09 11:35:00,27.42,27.42,27.4,27.41,13000.0,20.2057,20.2057,20.1909,20.1983,13000.0
2012-04-09 11:40:00,27.41,27.45,27.41,27.44,18300.0,20.1983,20.2278,20.1983,20.2204,18300.0
2012-04-09 11:45:00,27.43,27.45,27.43,27.45,6300.0,20.2131,20.2278,20.2131,20.2278,6300.0
2012-04-09 11:50:00,27.45,27.46,27.44,27.44,68400.0,20.2278,20.2352,20.2204,20.2204,68400.0
2012-04-09 11:55:00,27.45,27.48,27.44,27.47,40000.0,20.2278,20.2499,20.2204,20.2425,40000.0
2012-04-09 12:00:00,27.47,27.47,27.45,27.45,25700.0,20.2425,20.2425,20.2278,20.2278,25700.0
2012-04-09 12:05:00,27.45,27.47,27.44,27.46,53400.0,20.2278,20.2425,20.2204,20.2352,53400.0
2012-04-09 12:10:00,27.46,27.48,27.46,27.48,50900.0,20.2352,20.2499,20.2352,20.2499,50900.0
2012-04-09 12:15:00,27.47,27.48,27.47,27.47,13300.0,20.2425,20.2499,20.2425,20.2425,13300.0
2012-04-09 12:20:00,27.47,27.48,27.47,27.48,20200.0,20.2425,20.2499,20.2425,20.2499,20200.0
2012-04-09 12:25:00,27.48,27.49,27.47,27.48,13100.0,20.2499,20.2573,20.2425,20.2499,13100.0
2012-04-09 12:30:00,27.47,27.56,27.47,27.55,263100.0,20.2425,20.3089,20.2425,20.3015,263100.0
2012-04-09 12:35:00,27.55,27.57,27.53,27.57,68100.0,20.3015,20.3162,20.2867,20.3162,68100.0
2012-04-09 12:40:00,27.57,27.57,27.52,27.52,138600.0,20.3162,20.3162,20.2794,20.2794,138600.0
2012-04-09 12:45:00,27.53,27.54,27.51,27.51,202300.0,20.2867,20.2941,20.272,20.272,202300.0
2012-04-09 12:50:00,27.51,27.52,27.5,27.52,33600.0,20.272,20.2794,20.2646,20.2794,33600.0
2012-04-09 12:55:00,27.51,27.51,27.43,27.46,287300.0,20.272,20.272,20.2131,20.2352,287300.0
2012-04-09 13:00:00,27.46,27.5,27.46,27.48,33500.0,20.2352,20.2646,20.2352,20.2499,33500.0
2012-04-09 13:05:00,27.49,27.5,27.49,27.49,18300.0,20.2573,20.2646,20.2573,20.2573,18300.0
2012-04-09 13:10:00,27.5,27.5,27.49,27.5,10600.0,20.2646,20.2646,20.2573,20.2646,10600.0
2012-04-09 13:15:00,27.51,27.51,27.47,27.47,22500.0,20.272,20.272,20.2425,20.2425,22500.0
2012-04-09 13:20:00,27.46,27.49,27.45,27.49,29200.0,20.2352,20.2573,20.2278,20.2573,29200.0
2012-04-09 13:25:00,27.48,27.49,27.47,27.47,14400.0,20.2499,20.2573,20.2425,20.2425,14400.0
2012-04-09 13:30:00,27.47,27.49,27.47,27.48,4700.0,20.2425,20.2573,20.2425,20.2499,4700.0
2012-04-09 13:35:00,27.48,27.52,27.48,27.52,38100.0,20.2499,20.2794,20.2499,20.2794,38100.0
2012-04-09 13:40:00,27.52,27.53,27.51,27.52,17800.0,20.2794,20.2867,20.272,20.2794,17800.0
2012-04-09 13:45:00,27.52,27.53,27.51,27.53,12000.0,20.2794,20.2867,20.272,20.2867,12000.0
2012-04-09 13:50:00,27.52,27.57,27.52,27.56,41000.0,20.2794,20.3162,20.2794,20.3089,41000.0
2012-04-09 13:55:00,27.56,27.6,27.55,27.6,52700.0,20.3089,20.3383,20.3015,20.3383,52700.0
2012-04-09 14:00:00,27.6,27.6,27.52,27.53,105200.0,20.3383,20.3383,20.2794,20.2867,105200.0
2012-04-09 14:05:00,27.53,27.55,27.52,27.54,39600.0,20.2867,20.3015,20.2794,20.2941,39600.0
2012-04-09 14:10:00,27.54,27.54,27.52,27.52,20400.0,20.2941,20.2941,20.2794,20.2794,20400.0
2012-04-09 14:15:00,27.52,27.55,27.52,27.55,23200.0,20.2794,20.3015,20.2794,20.3015,23200.0
2012-04-09 14:20:00,27.55,27.57,27.55,27.56,23600.0,20.3015,20.3162,20.3015,20.3089,23600.0
2012-04-09 14:25:00,27.56,27.57,27.54,27.57,61400.0,20.3089,20.3162,20.2941,20.3162,61400.0
2012-04-09 14:30:00,27.56,27.58,27.56,27.56,72700.0,20.3089,20.3236,20.3089,20.3089,72700.0
2012-04-09 14:35:00,27.57,27.61,27.56,27.6,18900.0,20.3162,20.3457,20.3089,20.3383,18900.0
2012-04-09 14:40:00,27.61,27.61,27.59,27.6,11700.0,20.3457,20.3457,20.331,20.3383,11700.0
2012-04-09 14:45:00,27.6,27.62,27.59,27.62,43700.0,20.3383,20.3531,20.331,20.3531,43700.0
2012-04-09 14:50:00,27.62,27.68,27.62,27.67,136300.0,20.3531,20.3973,20.3531,20.3899,136300.0
2012-04-09 14:55:00,27.67,27.7,27.66,27.67,52500.0,20.3899,20.412,20.3825,20.3899,52500.0
2012-04-09 15:00:00,27.67,27.67,27.67,27.67,4700.0,20.3899,20.3899,20.3899,20.3899,4700.0
2012-04-09 15:05:00,27.68,27.69,27.67,27.69,60500.0,20.3973,20.4046,20.3899,20.4046,60500.0
2012-04-09 15:10:00,27.69,27.69,27.66,27.66,9800.0,20.4046,20.4046,20.3825,20.3825,9800.0
2012-04-09 15:15:00,27.66,27.67,27.66,27.67,6400.0,20.3825,20.3899,20.3825,20.3899,6400.0
2012-04-09 15:20:00,27.66,27.67,27.65,27.66,24000.0,20.3825,20.3899,20.3752,20.3825,24000.0
2012-04-09 15:25:00,27.66,27.66,27.6,27.61,16200.0,20.3825,20.3825,20.3383,20.3457,16200.0
2012-04-09 15:30:00,27.59,27.6,27.57,27.58,43100.0,20.331,20.3383,20.3162,20.3236,43100.0
2012-04-09 15:35:00,27.58,27.6,27.56,27.56,24400.0,20.3236,20.3383,20.3089,20.3089,24400.0
2012-04-09 15:40:00,27.56,27.59,27.56,27.59,36500.0,20.3089,20.331,20.3089,20.331,36500.0
2012-04-09 15:45:00,27.58,27.59,27.54,27.56,95000.0,20.3236,20.331,20.2941,20.3089,95000.0
2012-04-09 15:50:00,27.56,27.57,27.54,27.57,157600.0,20.3089,20.3162,20.2941,20.3162,157600.0
2012-04-09 15:55:00,27.56,27.57,27.52,27.53,174300.0,20.3089,20.3162,20.2794,20.2867,174300.0
2012-04-10 09:30:00,27.54,27.58,27.47,27.54,78200.0,20.2941,20.3236,20.2425,20.2941,78200.0
2012-04-10 09:35:00,27.54,27.56,27.47,27.5,18800.0,20.2941,20.3089,20.2425,20.2646,18800.0
2012-04-10 09:40:00,27.51,27.56,27.51,27.53,82100.0,20.272,20.3089,20.272,20.2867,82100.0
2012-04-10 09:45:00,27.53,27.56,27.49,27.49,66200.0,20.2867,20.3089,20.2573,20.2573,66200.0
2012-04-10 09:50:00,27.49,27.49,27.44,27.45,12000.0,20.2573,20.2573,20.2204,20.2278,12000.0
2012-04-10 09:55:00,27.44,27.48,27.44,27.47,4200.0,20.2204,20.2499,20.2204,20.2425,4200.0
2012-04-10 10:00:00,27.48,27.48,27.38,27.4,29000.0,20.2499,20.2499,20.1762,20.1909,29000.0
2012-04-10 10:05:00,27.39,27.39,27.32,27.35,108300.0,20.1836,20.1836,20.132,20.1541,108300.0
2012-04-10 10:10:00,27.35,27.36,27.32,27.33,96500.0,20.1541,20.1615,20.132,20.1394,96500.0
2012-04-10 10:15:00,27.32,27.32,27.27,27.29,47900.0,20.132,20.132,20.0952,20.1099,47900.0
2012-04-10 10:20:00,27.29,27.33,27.28,27.31,39800.0,20.1099,20.1394,20.1025,20.1246,39800.0
2012-04-10 10:25:00,27.32,27.37,27.3,27.36,33600.0,20.132,20.1688,20.1173,20.1615,33600.0
2012-04-10 10:30:00,27.36,27.38,27.35,27.38,12500.0,20.1615,20.1762,20.1541,20.1762,12500.0
2012-04-10 10:35:00,27.37,27.39,27.36,27.38,34600.0,20.1688,20.1836,20.1615,20.1762,34600.0
2012-04-10 10:40:00,27.37,27.38,27.36,27.37,46800.0,20.1688,20.1762,20.1615,20.1688,46800.0
2012-04-10 10:45:00,27.38,27.4,27.36,27.37,35600.0,20.1762,20.1909,20.1615,20.1688,35600.0
2012-04-10 10:50:00,27.37,27.37,27.33,27.33,39200.0,20.1688,20.1688,20.1394,20.1394,39200.0
2012-04-10 10:55:00,27.34,27.34,27.29,27.32,25600.0,20.1467,20.1467,20.1099,20.132,25600.0
2012-04-10 11:00:00,27.32,27.36,27.32,27.35,13300.0,20.132,20.1615,20.132,20.1541,13300.0
2012-04-10 11:05:00,27.36,27.36,27.31,27.31,12600.0,20.1615,20.1615,20.1246,20.1246,12600.0
2012-04-10 11:10:00,27.31,27.31,27.22,27.23,20800.0,20.1246,20.1246,20.0583,20.0657,20800.0
2012-04-10 11:15:00,27.23,27.24,27.22,27.22,12300.0,20.0657,20.073,20.0583,20.0583,12300.0
2012-04-10 11:20:00,27.23,27.23,27.19,27.21,27300.0,20.0657,20.0657,20.0362,20.0509,27300.0
2012-04-10 11:25:00,27.22,27.27,27.22,27.25,27600.0,20.0583,20.0952,20.0583,20.0804,27600.0
2012-04-10 11:30:00,27.24,27.24,27.22,27.23,24100.0,20.073,20.073,20.0583,20.0657,24100.0
2012-04-10 11:35:00,27.21,27.21,27.18,27.18,10000.0,20.0509,20.0509,20.0288,20.0288,10000.0
2012-04-10 11:40:00,27.18,27.2,27.17,27.19,14500.0,20.0288,20.0436,20.0215,20.0362,14500.0
2012-04-10 11:45:00,27.18,27.18,27.12,27.12,12300.0,20.0288,20.0288,19.9846,19.9846,12300.0
2012-04-10 11:50:00,27.12,27.12,27.06,27.08,29700.0,19.9846,19.9846,19.9404,19.9551,29700.0
2012-04-10 11:55:00,27.08,27.12,27.05,27.12,140900.0,19.9551,19.9846,19.933,19.9846,140900.0
2012-04-10 12:00:00,27.12,27.13,27.09,27.1,42000.0,19.9846,19.992,19.9625,19.9699,42000.0
2012-04-10 12:05:00,27.09,27.09,27.04,27.04,52400.0,19.9625,19.9625,19.9257,19.9257,52400.0
2012-04-10 12:10:00,27.04,27.04,26.98,26.99,233400.0,19.9257,19.9257,19.8815,19.8888,233400.0
2012-04-10 12:15:00,26.99,27.05,26.92,27.05,110500.0,19.8888,19.933,19.8372,19.933,110500.0
2012-04-10 12:20:00,27.05,27.06,27.03,27.04,9900.0,19.933,19.9404,19.9183,19.9257,9900.0
2012-04-10 12:25:00,27.05,27.1,27.05,27.09,15900.0,19.933,19.9699,19.933,19.9625,15900.0
2012-04-10 12:30:00,27.1,27.13,27.1,27.11,27500.0,19.9699,19.992,19.9699,19.9772,27500.0
2012-04-10 12:35:00,27.1,27.12,27.09,27.1,19200.0,19.9699,19.9846,19.9625,19.9699,19200.0
2012-04-10 12:40:00,27.1,27.14,27.09,27.14,8100.0,19.9699,19.9994,19.9625,19.9994,8100.0
2012-04-10 12:45:00,27.12,27.13,27.07,27.08,59100.0,19.9846,19.992,19.9478,19.9551,59100.0
2012-04-10 12:50:00,27.07,27.09,27.04,27.05,43400.0,19.9478,19.9625,19.9257,19.933,43400.0
2012-04-10 12:55:00,27.04,27.09,27.04,27.09,42400.0,19.9257,19.9625,19.9257,19.9625,42400.0
2012-04-10 13:00:00,27.09,27.12,27.09,27.11,24200.0,19.9625,19.9846,19.9625,19.9772,24200.0
2012-04-10 13:05:00,27.11,27.12,27.1,27.1,26400.0,19.9772,19.9846,19.9699,19.9699,26400.0
2012-04-10 13:10:00,27.1,27.1,27.05,27.05,20700.0,19.9699,19.9699,19.933,19.933,20700.0
2012-04-10 13:15:00,27.06,27.09,26.97,26.99,32400.0,19.9404,19.9625,19.8741,19.8888,32400.0
2012-04-10 13:20:00,26.99,27.03,26.99,27.0,103800.0,19.8888,19.9183,19.8888,19.8962,103800.0
2012-04-10 13:25:00,26.99,27.0,26.98,26.98,37300.0,19.8888,19.8962,19.8815,19.8815,37300.0
2012-04-10 13:30:00,26.99,26.99,26.94,26.97,32600.0,19.8888,19.8888,19.852,19.8741,32600.0
2012-04-10 13:35:00,26.97,26.98,26.94,26.98,50900.0,19.8741,19.8815,19.852,19.8815,50900.0
2012-04-10 13:40:00,26.97,27.01,26.96,27.0,43400.0,19.8741,19.9036,19.8667,19.8962,43400.0
2012-04-10 13:45:00,27.0,27.04,27.0,27.04,35500.0,19.8962,19.9257,19.8962,19.9257,35500.0
2012-04-10 13:50:00,27.04,27.05,27.01,27.01,3900.0,19.9257,19.933,19.9036,19.9036,3900.0
2012-04-10 13:55:00,27.01,27.03,27.0,27.02,3500.0,19.9036,19.9183,19.8962,19.9109,3500.0
2012-04-10 14:00:00,27.02,27.04,27.0,27.02,36200.0,19.9109,19.9257,19.8962,19.9109,36200.0
2012-04-10 14:05:00,27.02,27.08,27.02,27.08,67800.0,19.9109,19.9551,19.9109,19.9551,67800.0
2012-04-10 14:10:00,27.07,27.09,27.06,27.07,27000.0,19.9478,19.9625,19.9404,19.9478,27000.0
2012-04-10 14:15:00,27.06,27.1,27.05,27.06,30300.0,19.9404,19.9699,19.933,19.9404,30300.0
2012-04-10 14:20:00,27.06,27.08,27.02,27.04,36000.0,19.9404,19.9551,19.9109,19.9257,36000.0
2012-04-10 14:25:00,27.05,27.14,27.05,27.14,65300.0,19.933,19.9994,19.933,19.9994,65300.0
2012-04-10 14:30:00,27.13,27.14,27.06,27.09,19200.0,19.992,19.9994,19.9404,19.9625,19200.0
2012-04-10 14:35:00,27.09,27.11,27.03,27.05,20900.0,19.9625,19.9772,19.9183,19.933,20900.0
2012-04-10 14:40:00,27.05,27.09,27.05,27.09,54800.0,19.933,19.9625,19.933,19.9625,54800.0
2012-04-10 14:45:00,27.08,27.12,27.08,27.12,26200.0,19.9551,19.9846,19.9551,19.9846,26200.0
2012-04-10 14:50:00,27.12,27.12,27.11,27.12,18800.0,19.9846,19.9846,19.9772,19.9846,18800.0
2012-04-10 14:55:00,27.11,27.12,27.07,27.07,16600.0,19.9772,19.9846,19.9478,19.9478,16600.0
2012-04-10 15:00:00,27.07,27.08,27.03,27.03,25800.0,19.9478,19.9551,19.9183,19.9183,25800.0
2012-04-10 15:05:00,27.03,27.04,26.98,27.0,41400.0,19.9183,19.9257,19.8815,19.8962,41400.0
2012-04-10 15:10:00,27.0,27.02,26.97,26.97,19900.0,19.8962,19.9109,19.8741,19.8741,19900.0
2012-04-10 15:15:00,26.96,27.01,26.96,27.01,72400.0,19.8667,19.9036,19.8667,19.9036,72400.0
2012-04-10 15:20:00,27.01,27.02,26.99,27.0,21100.0,19.9036,19.9109,19.8888,19.8962,21100.0
2012-04-10 15:25:00,27.0,27.01,26.96,27.0,44100.0,19.8962,19.9036,19.8667,19.8962,44100.0
2012-04-10 15:30:00,27.0,27.06,26.99,27.02,123400.0,19.8962,19.9404,19.8888,19.9109,123400.0
2012-04-10 15:35:00,27.04,27.08,27.04,27.08,75800.0,19.9257,19.9551,19.9257,19.9551,75800.0
2012-04-10 15:40:00,27.08,27.08,27.0,27.02,53800.0,19.9551,19.9551,19.8962,19.9109,53800.0
2012-04-10 15:45:00,27.02,27.05,27.0,27.04,156500.0,19.9109,19.933,19.8962,19.9257,156500.0
2012-04-10 15:50:00,27.03,27.04,27.01,27.04,157000.0,19.9183,19.9257,19.9036,19.9257,157000.0
2012-04-10 15:55:00,27.04,27.05,26.99,26.99,149700.0,19.9257,19.933,19.8888,19.8888,149700.0
2012-04-11 09:30:00,27.36,27.42,27.32,27.37,101300.0,20.1615,20.2057,20.132,20.1688,101300.0
2012-04-11 09:35:00,27.37,27.44,27.36,27.41,61000.0,20.1688,20.2204,20.1615,20.1983,61000.0
2012-04-11 09:40:00,27.41,27.42,27.38,27.39,57500.0,20.1983,20.2057,20.1762,20.1836,57500.0
2012-04-11 09:45:00,27.4,27.4,27.3,27.3,31700.0,20.1909,20.1909,20.1173,20.1173,31700.0
2012-04-11 09:50:00,27.3,27.3,27.24,27.24,26200.0,20.1173,20.1173,20.073,20.073,26200.0
2012-04-11 09:55:00,27.24,27.28,27.22,27.23,47800.0,20.073,20.1025,20.0583,20.0657,47800.0
2012-04-11 10:00:00,27.24,27.33,27.24,27.32,52000.0,20.073,20.1394,20.073,20.132,52000.0
2012-04-11 10:05:00,27.32,27.38,27.32,27.36,31600.0,20.132,20.1762,20.132,20.1615,31600.0
2012-04-11 10:10:00,27.36,27.43,27.36,27.43,56400.0,20.1615,20.2131,20.1615,20.2131,56400.0
2012-04-11 10:15:00,27.43,27.47,27.41,27.45,53800.0,20.2131,20.2425,20.1983,20.2278,53800.0
2012-04-11 10:20:00,27.45,27.46,27.41,27.43,70900.0,20.2278,20.2352,20.1983,20.2131,70900.0
2012-04-11 10:25:00,27.43,27.43,27.39,27.41,37900.0,20.2131,20.2131,20.1836,20.1983,37900.0
2012-04-11 10:30:00,27.41,27.45,27.41,27.45,30200.0,20.1983,20.2278,20.1983,20.2278,30200.0
2012-04-11 10:35:00,27.45,27.46,27.44,27.46,27600.0,20.2278,20.2352,20.2204,20.2352,27600.0
2012-04-11 10:40:00,27.46,27.47,27.44,27.46,71700.0,20.2352,20.2425,20.2204,20.2352,71700.0
2012-04-11 10:45:00,27.46,27.46,27.44,27.45,26100.0,20.2352,20.2352,20.2204,20.2278,26100.0
2012-04-11 10:50:00,27.45,27.48,27.43,27.44,61400.0,20.2278,20.2499,20.2131,20.2204,61400.0
2012-04-11 10:55:00,27.44,27.46,27.43,27.45,26900.0,20.2204,20.2352,20.2131,20.2278,26900.0
2012-04-11 11:00:00,27.46,27.47,27.45,27.46,18500.0,20.2352,20.2425,20.2278,20.2352,18500.0
2012-04-11 11:05:00,27.46,27.46,27.44,27.44,12800.0,20.2352,20.2352,20.2204,20.2204,12800.0
2012-04-11 11:10:00,27.45,27.45,27.39,27.42,62100.0,20.2278,20.2278,20.1836,20.2057,62100.0
2012-04-11 11:15:00,27.41,27.46,27.41,27.46,100700.0,20.1983,20.2352,20.1983,20.2352,100700.0
2012-04-11 11:20:00,27.45,27.48,27.45,27.48,9200.0,20.2278,20.2499,20.2278,20.2499,9200.0
2012-04-11 11:25:00,27.47,27.48,27.46,27.47,31200.0,20.2425,20.2499,20.2352,20.2425,31200.0
2012-04-11 11:30:00,27.46,27.5,27.46,27.5,6800.0,20.2352,20.2646,20.2352,20.2646,6800.0
2012-04-11 11:35:00,27.49,27.5,27.48,27.48,7500.0,20.2573,20.2646,20.2499,20.2499,7500.0
2012-04-11 11:40:00,27.48,27.48,27.45,27.45,10200.0,20.2499,20.2499,20.2278,20.2278,10200.0
2012-04-11 11:45:00,27.46,27.46,27.42,27.42,8000.0,20.2352,20.2352,20.2057,20.2057,8000.0
2012-04-11 11:50:00,27.43,27.43,27.43,27.43,3900.0,20.2131,20.2131,20.2131,20.2131,3900.0
2012-04-11 11:55:00,27.42,27.44,27.41,27.43,12100.0,20.2057,20.2204,20.1983,20.2131,12100.0
2012-04-11 12:00:00,27.43,27.46,27.42,27.43,28500.0,20.2131,20.2352,20.2057,20.2131,28500.0
2012-04-11 12:05:00,27.44,27.44,27.41,27.42,19600.0,20.2204,20.2204,20.1983,20.2057,19600.0
2012-04-11 12:10:00,27.43,27.45,27.42,27.45,13800.0,20.2131,20.2278,20.2057,20.2278,13800.0
2012-04-11 12:15:00,27.45,27.46,27.44,27.45,16500.0,20.2278,20.2352,20.2204,20.2278,16500.0
2012-04-11 12:20:00,27.45,27.48,27.44,27.48,87100.0,20.2278,20.2499,20.2204,20.2499,87100.0
2012-04-11 12:25:00,27.48,27.49,27.48,27.48,33200.0,20.2499,20.2573,20.2499,20.2499,33200.0
2012-04-11 12:30:00,27.49,27.49,27.47,27.47,9900.0,20.2573,20.2573,20.2425,20.2425,9900.0
2012-04-11 12:35:00,27.48,27.48,27.46,27.48,9100.0,20.2499,20.2499,20.2352,20.2499,9100.0
2012-04-11 12:40:00,27.48,27.49,27.47,27.49,8600.0,20.2499,20.2573,20.2425,20.2573,8600.0
2012-04-11 12:45:00,27.49,27.5,27.48,27.49,18200.0,20.2573,20.2646,20.2499,20.2573,18200.0
2012-04-11 12:50:00,27.5,27.52,27.49,27.52,18200.0,20.2646,20.2794,20.2573,20.2794,18200.0
2012-04-11 12:55:00,27.52,27.54,27.52,27.53,11400.0,20.2794,20.2941,20.2794,20.2867,11400.0
2012-04-11 13:00:00,27.54,27.54,27.49,27.53,24100.0,20.2941,20.2941,20.2573,20.2867,24100.0
2012-04-11 13:05:00,27.54,27.55,27.52,27.53,27900.0,20.2941,20.3015,20.2794,20.2867,27900.0
2012-04-11 13:10:00,27.53,27.53,27.5,27.52,24800.0,20.2867,20.2867,20.2646,20.2794,24800.0
2012-04-11 13:15:00,27.52,27.53,27.51,27.51,11100.0,20.2794,20.2867,20.272,20.272,11100.0
2012-04-11 13:20:00,27.52,27.52,27.49,27.51,18600.0,20.2794,20.2794,20.2573,20.272,18600.0
2012-04-11 13:25:00,27.51,27.51,27.48,27.5,16700.0,20.272,20.272,20.2499,20.2646,16700.0
2012-04-11 13:30:00,27.5,27.5,27.48,27.5,21700.0,20.2646,20.2646,20.2499,20.2646,21700.0
2012-04-11 13:35:00,27.5,27.5,27.48,27.49,18200.0,20.2646,20.2646,20.2499,20.2573,18200.0
2012-04-11 13:40:00,27.5,27.5,27.48,27.49,17000.0,20.2646,20.2646,20.2499,20.2573,17000.0
2012-04-11 13:45:00,27.49,27.5,27.48,27.5,11100.0,20.2573,20.2646,20.2499,20.2646,11100.0
2012-04-11 13:50:00,27.5,27.52,27.49,27.51,77500.0,20.2646,20.2794,20.2573,20.272,77500.0
2012-04-11 13:55:00,27.5,27.5,27.49,27.5,11100.0,20.2646,20.2646,20.2573,20.2646,11100.0
2012-04-11 14:00:00,27.5,27.51,27.44,27.46,21300.0,20.2646,20.272,20.2204,20.2352,21300.0
2012-04-11 14:05:00,27.46,27.48,27.43,27.47,17800.0,20.2352,20.2499,20.2131,20.2425,17800.0
2012-04-11 14:10:00,27.46,27.48,27.45,27.48,16200.0,20.2352,20.2499,20.2278,20.2499,16200.0
2012-04-11 14:15:00,27.48,27.48,27.46,27.47,19200.0,20.2499,20.2499,20.2352,20.2425,19200.0
2012-04-11 14:20:00,27.48,27.5,27.47,27.48,14700.0,20.2499,20.2646,20.2425,20.2499,14700.0
2012-04-11 14:25:00,27.47,27.49,27.47,27.49,10800.0,20.2425,20.2573,20.2425,20.2573,10800.0
2012-04-11 14:30:00,27.49,27.49,27.38,27.38,35800.0,20.2573,20.2573,20.1762,20.1762,35800.0
2012-04-11 14:35:00,27.39,27.43,27.39,27.42,19000.0,20.1836,20.2131,20.1836,20.2057,19000.0
2012-04-11 14:40:00,27.43,27.43,27.39,27.39,21300.0,20.2131,20.2131,20.1836,20.1836,21300.0
2012-04-11 14:45:00,27.4,27.4,27.38,27.4,13300.0,20.1909,20.1909,20.1762,20.1909,13300.0
2012-04-11 14:50:00,27.4,27.41,27.39,27.41,17600.0,20.1909,20.1983,20.1836,20.1983,17600.0
2012-04-11 14:55:00,27.4,27.41,27.4,27.4,13800.0,20.1909,20.1983,20.1909,20.1909,13800.0
2012-04-11 15:00:00,27.41,27.43,27.39,27.4,24300.0,20.1983,20.2131,20.1836,20.1909,24300.0
2012-04-11 15:05:00,27.39,27.4,27.39,27.39,15900.0,20.1836,20.1909,20.1836,20.1836,15900.0
2012-04-11 15:10:00,27.4,27.43,27.36,27.39,78000.0,20.1909,20.2131,20.1615,20.1836,78000.0
2012-04-11 15:15:00,27.39,27.41,27.38,27.4,25000.0,20.1836,20.1983,20.1762,20.1909,25000.0
2012-04-11 15:20:00,27.41,27.41,27.37,27.4,33300.0,20.1983,20.1983,20.1688,20.1909,33300.0
2012-04-11 15:25:00,27.4,27.44,27.4,27.43,24300.0,20.1909,20.2204,20.1909,20.2131,24300.0
2012-04-11 15:30:00,27.43,27.5,27.42,27.5,26900.0,20.2131,20.2646,20.2057,20.2646,26900.0
2012-04-11 15:35:00,27.49,27.5,27.46,27.47,47700.0,20.2573,20.2646,20.2352,20.2425,47700.0
2012-04-11 15:40:00,27.47,27.5,27.46,27.48,40000.0,20.2425,20.2646,20.2352,20.2499,40000.0
2012-04-11 15:45:00,27.48,27.49,27.46,27.48,54900.0,20.2499,20.2573,20.2352,20.2499,54900.0
2012-04-11 15:50:00,27.48,27.5,27.47,27.5,61600.0,20.2499,20.2646,20.2425,20.2646,61600.0
2012-04-11 15:55:00,27.5,27.54,27.5,27.53,124200.0,20.2646,20.2941,20.2646,20.2867,124200.0
2012-04-12 09:30:00,27.6,27.63,27.57,27.63,9400.0,20.3383,20.3604,20.3162,20.3604,9400.0
2012-04-12 09:35:00,27.64,27.72,27.64,27.66,11200.0,20.3678,20.4268,20.3678,20.3825,11200.0
2012-04-12 09:40:00,27.67,27.71,27.64,27.65,37000.0,20.3899,20.4194,20.3678,20.3752,37000.0
2012-04-12 09:45:00,27.65,27.71,27.64,27.66,118100.0,20.3752,20.4194,20.3678,20.3825,118100.0
2012-04-12 09:50:00,27.68,27.71,27.66,27.71,8600.0,20.3973,20.4194,20.3825,20.4194,8600.0
2012-04-12 09:55:00,27.74,27.77,27.74,27.77,20200.0,20.4415,20.4636,20.4415,20.4636,20200.0
2012-04-12 10:00:00,27.76,27.79,27.74,27.76,107300.0,20.4562,20.4783,20.4415,20.4562,107300.0
2012-04-12 10:05:00,27.76,27.76,27.68,27.69,38400.0,20.4562,20.4562,20.3973,20.4046,38400.0
2012-04-12 10:10:00,27.7,27.73,27.68,27.71,43400.0,20.412,20.4341,20.3973,20.4194,43400.0
2012-04-12 10:15:00,27.69,27.7,27.59,27.59,63100.0,20.4046,20.412,20.331,20.331,63100.0
2012-04-12 10:20:00,27.6,27.63,27.58,27.58,37800.0,20.3383,20.3604,20.3236,20.3236,37800.0
2012-04-12 10:25:00,27.58,27.63,27.57,27.62,13000.0,20.3236,20.3604,20.3162,20.3531,13000.0
2012-04-12 10:30:00,27.63,27.72,27.63,27.71,29900.0,20.3604,20.4268,20.3604,20.4194,29900.0
2012-04-12 10:35:00,27.72,27.76,27.71,27.75,33600.0,20.4268,20.4562,20.4194,20.4489,33600.0
2012-04-12 10:40:00,27.75,27.79,27.74,27.76,390500.0,20.4489,20.4783,20.4415,20.4562,390500.0
2012-04-12 10:45:00,27.76,27.79,27.76,27.77,10200.0,20.4562,20.4783,20.4562,20.4636,10200.0
2012-04-12 10:50:00,27.78,27.79,27.76,27.78,26600.0,20.471,20.4783,20.4562,20.471,26600.0
2012-04-12 10:55:00,27.78,27.8,27.78,27.79,32500.0,20.471,20.4857,20.471,20.4783,32500.0
2012-04-12 11:00:00,27.8,27.84,27.79,27.84,43500.0,20.4857,20.5152,20.4783,20.5152,43500.0
2012-04-12 11:05:00,27.86,27.88,27.83,27.83,32600.0,20.5299,20.5447,20.5078,20.5078,32600.0
2012-04-12 11:10:00,27.83,27.85,27.83,27.83,11100.0,20.5078,20.5226,20.5078,20.5078,11100.0
2012-04-12 11:15:00,27.83,27.89,27.83,27.88,5100.0,20.5078,20.552,20.5078,20.5447,5100.0
2012-04-12 11:20:00,27.87,27.9,27.85,27.89,18300.0,20.5373,20.5594,20.5226,20.552,18300.0
2012-04-12 11:25:00,27.9,27.9,27.88,27.9,9600.0,20.5594,20.5594,20.5447,20.5594,9600.0
2012-04-12 11:30:00,27.9,27.9,27.86,27.87,72500.0,20.5594,20.5594,20.5299,20.5373,72500.0
2012-04-12 11:35:00,27.86,27.87,27.82,27.82,18800.0,20.5299,20.5373,20.5004,20.5004,18800.0
2012-04-12 11:40:00,27.82,27.83,27.81,27.82,26000.0,20.5004,20.5078,20.4931,20.5004,26000.0
2012-04-12 11:45:00,27.83,27.84,27.82,27.83,12500.0,20.5078,20.5152,20.5004,20.5078,12500.0
2012-04-12 11:50:00,27.83,27.83,27.82,27.83,16200.0,20.5078,20.5078,20.5004,20.5078,16200.0
2012-04-12 11:55:00,27.83,27.84,27.8,27.8,146900.0,20.5078,20.5152,20.4857,20.4857,146900.0
2012-04-12 12:00:00,27.8,27.81,27.78,27.8,101500.0,20.4857,20.4931,20.471,20.4857,101500.0
2012-04-12 12:05:00,27.8,27.82,27.8,27.82,16300.0,20.4857,20.5004,20.4857,20.5004,16300.0
2012-04-12 12:10:00,27.81,27.82,27.79,27.8,2700.0,20.4931,20.5004,20.4783,20.4857,2700.0
2012-04-12 12:15:00,27.8,27.81,27.77,27.81,55600.0,20.4857,20.4931,20.4636,20.4931,55600.0
2012-04-12 12:20:00,27.81,27.82,27.79,27.8,43400.0,20.4931,20.5004,20.4783,20.4857,43400.0
2012-04-12 12:25:00,27.8,27.86,27.8,27.81,64100.0,20.4857,20.5299,20.4857,20.4931,64100.0
2012-04-12 12:30:00,27.82,27.84,27.82,27.82,14800.0,20.5004,20.5152,20.5004,20.5004,14800.0
2012-04-12 12:35:00,27.83,27.84,27.82,27.83,2700.0,20.5078,20.5152,20.5004,20.5078,2700.0
2012-04-12 12:40:00,27.83,27.88,27.83,27.84,41400.0,20.5078,20.5447,20.5078,20.5152,41400.0
2012-04-12 12:45:00,27.84,27.87,27.84,27.86,4500.0,20.5152,20.5373,20.5152,20.5299,4500.0
2012-04-12 12:50:00,27.87,27.88,27.86,27.87,32800.0,20.5373,20.5447,20.5299,20.5373,32800.0
2012-04-12 12:55:00,27.88,27.88,27.85,27.87,12300.0,20.5447,20.5447,20.5226,20.5373,12300.0
2012-04-12 13:00:00,27.87,27.88,27.86,27.88,10900.0,20.5373,20.5447,20.5299,20.5447,10900.0
2012-04-12 13:05:00,27.87,27.88,27.87,27.88,2100.0,20.5373,20.5447,20.5373,20.5447,2100.0
2012-04-12 13:10:00,27.88,27.89,27.87,27.89,77800.0,20.5447,20.552,20.5373,20.552,77800.0
2012-04-12 13:15:00,27.88,27.89,27.87,27.87,19200.0,20.5447,20.552,20.5373,20.5373,19200.0
2012-04-12 13:20:00,27.87,27.88,27.85,27.85,22200.0,20.5373,20.5447,20.5226,20.5226,22200.0
2012-04-12 13:25:00,27.85,27.86,27.85,27.86,6500.0,20.5226,20.5299,20.5226,20.5299,6500.0
2012-04-12 13:30:00,27.85,27.86,27.85,27.85,7200.0,20.5226,20.5299,20.5226,20.5226,7200.0
2012-04-12 13:35:00,27.86,27.87,27.86,27.86,8600.0,20.5299,20.5373,20.5299,20.5299,8600.0
2012-04-12 13:40:00,27.86,27.87,27.85,27.87,16200.0,20.5299,20.5373,20.5226,20.5373,16200.0
2012-04-12 13:45:00,27.87,27.88,27.86,27.88,9900.0,20.5373,20.5447,20.5299,20.5447,9900.0
2012-04-12 13:50:00,27.88,27.88,27.87,27.87,2900.0,20.5447,20.5447,20.5373,20.5373,2900.0
2012-04-12 13:55:00,27.87,27.87,27.81,27.84,12600.0,20.5373,20.5373,20.4931,20.5152,12600.0
2012-04-12 14:00:00,27.84,27.84,27.83,27.83,4000.0,20.5152,20.5152,20.5078,20.5078,4000.0
2012-04-12 14:05:00,27.84,27.85,27.83,27.85,11700.0,20.5152,20.5226,20.5078,20.5226,11700.0
2012-04-12 14:10:00,27.85,27.87,27.85,27.86,16200.0,20.5226,20.5373,20.5226,20.5299,16200.0
2012-04-12 14:15:00,27.85,27.92,27.85,27.91,195700.0,20.5226,20.5741,20.5226,20.5668,195700.0
2012-04-12 14:20:00,27.91,27.94,27.91,27.94,15000.0,20.5668,20.5889,20.5668,20.5889,15000.0
2012-04-12 14:25:00,27.94,27.94,27.91,27.91,13300.0,20.5889,20.5889,20.5668,20.5668,13300.0
2012-04-12 14:30:00,27.92,27.93,27.91,27.91,41800.0,20.5741,20.5815,20.5668,20.5668,41800.0
2012-04-12 14:35:00,27.91,27.92,27.91,27.92,18300.0,20.5668,20.5741,20.5668,20.5741,18300.0
2012-04-12 14:40:00,27.91,27.92,27.9,27.9,182500.0,20.5668,20.5741,20.5594,20.5594,182500.0
2012-04-12 14:45:00,27.9,27.91,27.88,27.9,95400.0,20.5594,20.5668,20.5447,20.5594,95400.0
2012-04-12 14:50:00,27.9,27.93,27.89,27.93,51300.0,20.5594,20.5815,20.552,20.5815,51300.0
2012-04-12 14:55:00,27.92,27.92,27.9,27.91,52200.0,20.5741,20.5741,20.5594,20.5668,52200.0
2012-04-12 15:00:00,27.91,27.91,27.9,27.91,11800.0,20.5668,20.5668,20.5594,20.5668,11800.0
2012-04-12 15:05:00,27.91,27.91,27.88,27.88,34900.0,20.5668,20.5668,20.5447,20.5447,34900.0
2012-04-12 15:10:00,27.88,27.9,27.88,27.9,21000.0,20.5447,20.5594,20.5447,20.5594,21000.0
2012-04-12 15:15:00,27.9,27.91,27.89,27.91,26200.0,20.5594,20.5668,20.552,20.5668,26200.0
2012-04-12 15:20:00,27.9,27.92,27.9,27.9,27200.0,20.5594,20.5741,20.5594,20.5594,27200.0
2012-04-12 15:25:00,27.9,27.91,27.88,27.89,45100.0,20.5594,20.5668,20.5447,20.552,45100.0
2012-04-12 15:30:00,27.89,27.89,27.87,27.87,69000.0,20.552,20.552,20.5373,20.5373,69000.0
2012-04-12 15:35:00,27.88,27.93,27.87,27.91,98900.0,20.5447,20.5815,20.5373,20.5668,98900.0
2012-04-12 15:40:00,27.91,27.96,27.9,27.92,38000.0,20.5668,20.6036,20.5594,20.5741,38000.0
2012-04-12 15:45:00,27.93,27.95,27.92,27.95,41500.0,20.5815,20.5962,20.5741,20.5962,41500.0
2012-04-12 15:50:00,27.94,27.96,27.9,27.92,142700.0,20.5889,20.6036,20.5594,20.5741,142700.0
2012-04-12 15:55:00,27.92,27.94,27.89,27.9,191100.0,20.5741,20.5889,20.552,20.5594,191100.0
2012-04-13 09:30:00,27.81,27.81,27.63,27.64,101200.0,20.4931,20.4931,20.3604,20.3678,101200.0
2012-04-13 09:35:00,27.64,27.65,27.47,27.48,106800.0,20.3678,20.3752,20.2425,20.2499,106800.0
2012-04-13 09:40:00,27.46,27.49,27.41,27.49,131800.0,20.2352,20.2573,20.1983,20.2573,131800.0
2012-04-13 09:45:00,27.48,27.51,27.44,27.44,38400.0,20.2499,20.272,20.2204,20.2204,38400.0
2012-04-13 09:50:00,27.43,27.43,27.39,27.42,52300.0,20.2131,20.2131,20.1836,20.2057,52300.0
2012-04-13 09:55:00,27.44,27.46,27.3,27.32,68500.0,20.2204,20.2352,20.1173,20.132,68500.0
2012-04-13 10:00:00,27.3,27.32,27.21,27.24,176800.0,20.1173,20.132,20.0509,20.073,176800.0
2012-04-13 10:05:00,27.24,27.29,27.22,27.29,29700.0,20.073,20.1099,20.0583,20.1099,29700.0
2012-04-13 10:10:00,27.29,27.39,27.27,27.39,24500.0,20.1099,20.1836,20.0952,20.1836,24500.0
2012-04-13 10:15:00,27.38,27.4,27.33,27.33,21400.0,20.1762,20.1909,20.1394,20.1394,21400.0
2012-04-13 10:20:00,27.34,27.35,27.33,27.34,11500.0,20.1467,20.1541,20.1394,20.1467,11500.0
2012-04-13 10:25:00,27.33,27.37,27.3,27.36,4800.0,20.1394,20.1688,20.1173,20.1615,4800.0
2012-04-13 10:30:00,27.37,27.37,27.28,27.29,21500.0,20.1688,20.1688,20.1025,20.1099,21500.0
2012-04-13 10:35:00,27.3,27.32,27.26,27.32,9600.0,20.1173,20.132,20.0878,20.132,9600.0
2012-04-13 10:40:00,27.32,27.33,27.29,27.29,18200.0,20.132,20.1394,20.1099,20.1099,18200.0
2012-04-13 10:45:00,27.29,27.29,27.25,27.28,21000.0,20.1099,20.1099,20.0804,20.1025,21000.0
2012-04-13 10:50:00,27.27,27.29,27.24,27.28,69800.0,20.0952,20.1099,20.073,20.1025,69800.0
2012-04-13 10:55:00,27.27,27.3,27.27,27.28,11100.0,20.0952,20.1173,20.0952,20.1025,11100.0
2012-04-13 11:00:00,27.29,27.3,27.26,27.26,242600.0,20.1099,20.1173,20.0878,20.0878,242600.0
2012-04-13 11:05:00,27.27,27.28,27.24,27.24,26000.0,20.0952,20.1025,20.073,20.073,26000.0
2012-04-13 11:10:00,27.23,27.26,27.2,27.26,14200.0,20.0657,20.0878,20.0436,20.0878,14200.0
2012-04-13 11:15:00,27.25,27.25,27.22,27.22,10800.0,20.0804,20.0804,20.0583,20.0583,10800.0
2012-04-13 11:20:00,27.23,27.29,27.22,27.29,9200.0,20.0657,20.1099,20.0583,20.1099,9200.0
2012-04-13 11:25:00,27.28,27.28,27.26,27.27,45200.0,20.1025,20.1025,20.0878,20.0952,45200.0
2012-04-13 11:30:00,27.26,27.26,27.23,27.25,44300.0,20.0878,20.0878,20.0657,20.0804,44300.0
2012-04-13 11:35:00,27.24,27.27,27.23,27.26,254300.0,20.073,20.0952,20.0657,20.0878,254300.0
2012-04-13 11:40:00,27.26,27.31,27.26,27.3,68700.0,20.0878,20.1246,20.0878,20.1173,68700.0
2012-04-13 11:45:00,27.29,27.32,27.28,27.3,53200.0,20.1099,20.132,20.1025,20.1173,53200.0
2012-04-13 11:50:00,27.3,27.3,27.27,27.28,98800.0,20.1173,20.1173,20.0952,20.1025,98800.0
2012-04-13 11:55:00,27.27,27.28,27.24,27.25,8400.0,20.0952,20.1025,20.073,20.0804,8400.0
2012-04-13 12:00:00,27.24,27.26,27.24,27.25,35400.0,20.073,20.0878,20.073,20.0804,35400.0
2012-04-13 12:05:00,27.24,27.25,27.23,27.23,26300.0,20.073,20.0804,20.0657,20.0657,26300.0
2012-04-13 12:10:00,27.23,27.24,27.2,27.21,32800.0,20.0657,20.073,20.0436,20.0509,32800.0
2012-04-13 12:15:00,27.21,27.22,27.16,27.16,184200.0,20.0509,20.0583,20.0141,20.0141,184200.0
2012-04-13 12:20:00,27.16,27.17,27.14,27.14,91800.0,20.0141,20.0215,19.9994,19.9994,91800.0
2012-04-13 12:25:00,27.14,27.15,27.14,27.15,39100.0,19.9994,20.0067,19.9994,20.0067,39100.0
2012-04-13 12:30:00,27.14,27.15,27.14,27.15,46900.0,19.9994,20.0067,19.9994,20.0067,46900.0
2012-04-13 12:35:00,27.15,27.16,27.14,27.15,16700.0,20.0067,20.0141,19.9994,20.0067,16700.0
2012-04-13 12:40:00,27.15,27.17,27.15,27.17,12500.0,20.0067,20.0215,20.0067,20.0215,12500.0
2012-04-13 12:45:00,27.17,27.19,27.17,27.18,19200.0,20.0215,20.0362,20.0215,20.0288,19200.0
2012-04-13 12:50:00,27.18,27.19,27.16,27.16,21000.0,20.0288,20.0362,20.0141,20.0141,21000.0
2012-04-13 12:55:00,27.17,27.18,27.16,27.17,8100.0,20.0215,20.0288,20.0141,20.0215,8100.0
2012-04-13 13:00:00,27.16,27.17,27.15,27.17,20300.0,20.0141,20.0215,20.0067,20.0215,20300.0
2012-04-13 13:05:00,27.16,27.19,27.16,27.16,88900.0,20.0141,20.0362,20.0141,20.0141,88900.0
2012-04-13 13:10:00,27.17,27.24,27.16,27.23,153100.0,20.0215,20.073,20.0141,20.0657,153100.0
2012-04-13 13:15:00,27.23,27.23,27.22,27.22,81800.0,20.0657,20.0657,20.0583,20.0583,81800.0
2012-04-13 13:20:00,27.22,27.22,27.2,27.22,54200.0,20.0583,20.0583,20.0436,20.0583,54200.0
2012-04-13 13:25:00,27.22,27.23,27.2,27.21,30700.0,20.0583,20.0657,20.0436,20.0509,30700.0
2012-04-13 13:30:00,27.2,27.23,27.19,27.22,12700.0,20.0436,20.0657,20.0362,20.0583,12700.0
2012-04-13 13:35:00,27.22,27.29,27.21,27.29,69800.0,20.0583,20.1099,20.0509,20.1099,69800.0
2012-04-13 13:40:00,27.3,27.3,27.23,27.25,257700.0,20.1173,20.1173,20.0657,20.0804,257700.0
2012-04-13 13:45:00,27.25,27.26,27.25,27.25,16900.0,20.0804,20.0878,20.0804,20.0804,16900.0
2012-04-13 13:50:00,27.25,27.26,27.25,27.25,5500.0,20.0804,20.0878,20.0804,20.0804,5500.0
2012-04-13 13:55:00,27.25,27.26,27.21,27.22,133600.0,20.0804,20.0878,20.0509,20.0583,133600.0
2012-04-13 14:00:00,27.22,27.23,27.18,27.19,61900.0,20.0583,20.0657,20.0288,20.0362,61900.0
2012-04-13 14:05:00,27.18,27.21,27.18,27.19,51200.0,20.0288,20.0509,20.0288,20.0362,51200.0
2012-04-13 14:10:00,27.19,27.21,27.19,27.2,16700.0,20.0362,20.0509,20.0362,20.0436,16700.0
2012-04-13 14:15:00,27.19,27.2,27.19,27.2,31000.0,20.0362,20.0436,20.0362,20.0436,31000.0
2012-04-13 14:20:00,27.2,27.23,27.2,27.23,32800.0,20.0436,20.0657,20.0436,20.0657,32800.0
2012-04-13 14:25:00,27.23,27.24,27.17,27.17,30400.0,20.0657,20.073,20.0215,20.0215,30400.0
2012-04-13 14:30:00,27.17,27.21,27.17,27.19,12300.0,20.0215,20.0509,20.0215,20.0362,12300.0
2012-04-13 14:35:00,27.19,27.2,27.17,27.17,6800.0,20.0362,20.0436,20.0215,20.0215,6800.0
2012-04-13 14:40:00,27.18,27.2,27.17,27.18,8200.0,20.0288,20.0436,20.0215,20.0288,8200.0
2012-04-13 14:45:00,27.17,27.21,27.17,27.21,18400.0,20.0215,20.0509,20.0215,20.0509,18400.0
2012-04-13 14:50:00,27.21,27.21,27.18,27.19,41600.0,20.0509,20.0509,20.0288,20.0362,41600.0
2012-04-13 14:55:00,27.2,27.2,27.15,27.15,115300.0,20.0436,20.0436,20.0067,20.0067,115300.0
2012-04-13 15:00:00,27.16,27.16,27.14,27.14,207300.0,20.0141,20.0141,19.9994,19.9994,207300.0
2012-04-13 15:05:00,27.15,27.19,27.15,27.19,114100.0,20.0067,20.0362,20.0067,20.0362,114100.0
2012-04-13 15:10:00,27.2,27.2,27.18,27.18,5400.0,20.0436,20.0436,20.0288,20.0288,5400.0
2012-04-13 15:15:00,27.18,27.2,27.18,27.2,9100.0,20.0288,20.0436,20.0288,20.0436,9100.0
2012-04-13 15:20:00,27.2,27.22,27.19,27.2,14300.0,20.0436,20.0583,20.0362,20.0436,14300.0
2012-04-13 15:25:00,27.2,27.2,27.15,27.15,9200.0,20.0436,20.0436,20.0067,20.0067,9200.0
2012-04-13 15:30:00,27.16,27.19,27.12,27.12,18100.0,20.0141,20.0362,19.9846,19.9846,18100.0
2012-04-13 15:35:00,27.11,27.12,27.09,27.11,151900.0,19.9772,19.9846,19.9625,19.9772,151900.0
2012-04-13 15:40:00,27.11,27.13,27.09,27.11,228000.0,19.9772,19.992,19.9625,19.9772,228000.0
2012-04-13 15:45:00,27.11,27.12,27.08,27.09,124800.0,19.9772,19.9846,19.9551,19.9625,124800.0
2012-04-13 15:50:00,27.09,27.11,27.05,27.06,72900.0,19.9625,19.9772,19.933,19.9404,72900.0
2012-04-13 15:55:00,27.06,27.08,27.06,27.08,92400.0,19.9404,19.9551,19.9404,19.9551,92400.0
2012-04-16 09:30:00,27.34,27.46,27.22,27.44,11100.0,20.1467,20.2352,20.0583,20.2204,11100.0
2012-04-16 09:35:00,27.45,27.45,27.41,27.44,11000.0,20.2278,20.2278,20.1983,20.2204,11000.0
2012-04-16 09:40:00,27.44,27.45,27.39,27.4,30900.0,20.2204,20.2278,20.1836,20.1909,30900.0
2012-04-16 09:45:00,27.4,27.42,27.36,27.41,42500.0,20.1909,20.2057,20.1615,20.1983,42500.0
2012-04-16 09:50:00,27.4,27.4,27.34,27.35,23500.0,20.1909,20.1909,20.1467,20.1541,23500.0
2012-04-16 09:55:00,27.35,27.35,27.29,27.3,56400.0,20.1541,20.1541,20.1099,20.1173,56400.0
2012-04-16 10:00:00,27.29,27.29,27.2,27.23,49000.0,20.1099,20.1099,20.0436,20.0657,49000.0
2012-04-16 10:05:00,27.22,27.28,27.22,27.26,44000.0,20.0583,20.1025,20.0583,20.0878,44000.0
2012-04-16 10:10:00,27.25,27.25,27.04,27.07,83400.0,20.0804,20.0804,19.9257,19.9478,83400.0
2012-04-16 10:15:00,27.06,27.08,27.0,27.08,17700.0,19.9404,19.9551,19.8962,19.9551,17700.0
2012-04-16 10:20:00,27.08,27.11,27.0,27.06,31400.0,19.9551,19.9772,19.8962,19.9404,31400.0
2012-04-16 10:25:00,27.04,27.1,27.01,27.1,42000.0,19.9257,19.9699,19.9036,19.9699,42000.0
2012-04-16 10:30:00,27.1,27.13,27.09,27.13,14800.0,19.9699,19.992,19.9625,19.992,14800.0
2012-04-16 10:35:00,27.13,27.13,27.05,27.06,12800.0,19.992,19.992,19.933,19.9404,12800.0
2012-04-16 10:40:00,27.05,27.13,27.05,27.1,26700.0,19.933,19.992,19.933,19.9699,26700.0
2012-04-16 10:45:00,27.09,27.2,27.09,27.19,25400.0,19.9625,20.0436,19.9625,20.0362,25400.0
2012-04-16 10:50:00,27.2,27.22,27.19,27.2,60400.0,20.0436,20.0583,20.0362,20.0436,60400.0
2012-04-16 10:55:00,27.21,27.22,27.19,27.19,23600.0,20.0509,20.0583,20.0362,20.0362,23600.0
2012-04-16 11:00:00,27.2,27.23,27.19,27.21,10300.0,20.0436,20.0657,20.0362,20.0509,10300.0
2012-04-16 11:05:00,27.2,27.24,27.19,27.24,26400.0,20.0436,20.073,20.0362,20.073,26400.0
2012-04-16 11:10:00,27.26,27.31,27.26,27.31,15600.0,20.0878,20.1246,20.0878,20.1246,15600.0
2012-04-16 11:15:00,27.31,27.33,27.3,27.3,10700.0,20.1246,20.1394,20.1173,20.1173,10700.0
2012-04-16 11:20:00,27.3,27.32,27.29,27.3,17100.0,20.1173,20.132,20.1099,20.1173,17100.0
2012-04-16 11:25:00,27.3,27.3,27.27,27.27,12200.0,20.1173,20.1173,20.0952,20.0952,12200.0
2012-04-16 11:30:00,27.28,27.28,27.17,27.17,79500.0,20.1025,20.1025,20.0215,20.0215,79500.0
2012-04-16 11:35:00,27.17,27.19,27.14,27.18,40700.0,20.0215,20.0362,19.9994,20.0288,40700.0
2012-04-16 11:40:00,27.17,27.22,27.17,27.2,13200.0,20.0215,20.0583,20.0215,20.0436,13200.0
2012-04-16 11:45:00,27.2,27.22,27.17,27.18,17100.0,20.0436,20.0583,20.0215,20.0288,17100.0
2012-04-16 11:50:00,27.18,27.23,27.16,27.16,30700.0,20.0288,20.0657,20.0141,20.0141,30700.0
2012-04-16 11:55:00,27.17,27.2,27.16,27.17,26700.0,20.0215,20.0436,20.0141,20.0215,26700.0
2012-04-16 12:00:00,27.16,27.29,27.16,27.28,28100.0,20.0141,20.1099,20.0141,20.1025,28100.0
2012-04-16 12:05:00,27.28,27.28,27.21,27.21,23200.0,20.1025,20.1025,20.0509,20.0509,23200.0
2012-04-16 12:10:00,27.21,27.24,27.21,27.22,25300.0,20.0509,20.073,20.0509,20.0583,25300.0
2012-04-16 12:15:00,27.22,27.24,27.19,27.19,72700.0,20.0583,20.073,20.0362,20.0362,72700.0
2012-04-16 12:20:00,27.19,27.19,27.15,27.17,53100.0,20.0362,20.0362,20.0067,20.0215,53100.0
2012-04-16 12:25:00,27.17,27.21,27.17,27.2,25200.0,20.0215,20.0509,20.0215,20.0436,25200.0
2012-04-16 12:30:00,27.19,27.21,27.16,27.16,12800.0,20.0362,20.0509,20.0141,20.0141,12800.0
2012-04-16 12:35:00,27.16,27.21,27.15,27.21,27400.0,20.0141,20.0509,20.0067,20.0509,27400.0
2012-04-16 12:40:00,27.2,27.26,27.2,27.23,45800.0,20.0436,20.0878,20.0436,20.0657,45800.0
2012-04-16 12:45:00,27.22,27.23,27.21,27.22,73200.0,20.0583,20.0657,20.0509,20.0583,73200.0
2012-04-16 12:50:00,27.22,27.23,27.2,27.2,16900.0,20.0583,20.0657,20.0436,20.0436,16900.0
2012-04-16 12:55:00,27.2,27.3,27.2,27.3,131900.0,20.0436,20.1173,20.0436,20.1173,131900.0
2012-04-16 13:00:00,27.29,27.29,27.28,27.28,8100.0,20.1099,20.1099,20.1025,20.1025,8100.0
2012-04-16 13:05:00,27.28,27.3,27.27,27.29,12000.0,20.1025,20.1173,20.0952,20.1099,12000.0
2012-04-16 13:10:00,27.29,27.31,27.28,27.3,9900.0,20.1099,20.1246,20.1025,20.1173,9900.0
2012-04-16 13:15:00,27.3,27.36,27.3,27.35,27500.0,20.1173,20.1615,20.1173,20.1541,27500.0
2012-04-16 13:20:00,27.35,27.37,27.33,27.33,18500.0,20.1541,20.1688,20.1394,20.1394,18500.0
2012-04-16 13:25:00,27.33,27.35,27.27,27.33,27800.0,20.1394,20.1541,20.0952,20.1394,27800.0
2012-04-16 13:30:00,27.33,27.35,27.32,27.34,14400.0,20.1394,20.1541,20.132,20.1467,14400.0
2012-04-16 13:35:00,27.35,27.4,27.35,27.39,20500.0,20.1541,20.1909,20.1541,20.1836,20500.0
2012-04-16 13:40:00,27.39,27.46,27.37,27.44,18100.0,20.1836,20.2352,20.1688,20.2204,18100.0
2012-04-16 13:45:00,27.46,27.49,27.42,27.44,45800.0,20.2352,20.2573,20.2057,20.2204,45800.0
2012-04-16 13:50:00,27.44,27.48,27.44,27.44,20300.0,20.2204,20.2499,20.2204,20.2204,20300.0
2012-04-16 13:55:00,27.44,27.54,27.44,27.5,21100.0,20.2204,20.2941,20.2204,20.2646,21100.0
2012-04-16 14:00:00,27.51,27.52,27.46,27.46,17200.0,20.272,20.2794,20.2352,20.2352,17200.0
2012-04-16 14:05:00,27.46,27.48,27.41,27.41,22500.0,20.2352,20.2499,20.1983,20.1983,22500.0
2012-04-16 14:10:00,27.41,27.46,27.41,27.44,11900.0,20.1983,20.2352,20.1983,20.2204,11900.0
2012-04-16 14:15:00,27.44,27.45,27.44,27.44,7700.0,20.2204,20.2278,20.2204,20.2204,7700.0
2012-04-16 14:20:00,27.44,27.45,27.4,27.4,15500.0,20.2204,20.2278,20.1909,20.1909,15500.0
2012-04-16 14:25:00,27.4,27.41,27.38,27.41,20800.0,20.1909,20.1983,20.1762,20.1983,20800.0
2012-04-16 14:30:00,27.4,27.45,27.39,27.43,24300.0,20.1909,20.2278,20.1836,20.2131,24300.0
2012-04-16 14:35:00,27.43,27.47,27.42,27.43,63600.0,20.2131,20.2425,20.2057,20.2131,63600.0
2012-04-16 14:40:00,27.43,27.45,27.41,27.41,14000.0,20.2131,20.2278,20.1983,20.1983,14000.0
2012-04-16 14:45:00,27.42,27.44,27.4,27.42,16600.0,20.2057,20.2204,20.1909,20.2057,16600.0
2012-04-16 14:50:00,27.42,27.45,27.41,27.42,19200.0,20.2057,20.2278,20.1983,20.2057,19200.0
2012-04-16 14:55:00,27.42,27.42,27.38,27.39,20800.0,20.2057,20.2057,20.1762,20.1836,20800.0
2012-04-16 15:00:00,27.39,27.4,27.34,27.35,14700.0,20.1836,20.1909,20.1467,20.1541,14700.0
2012-04-16 15:05:00,27.36,27.39,27.35,27.37,18500.0,20.1615,20.1836,20.1541,20.1688,18500.0
2012-04-16 15:10:00,27.37,27.4,27.36,27.39,14400.0,20.1688,20.1909,20.1615,20.1836,14400.0
2012-04-16 15:15:00,27.39,27.39,27.37,27.37,15400.0,20.1836,20.1836,20.1688,20.1688,15400.0
2012-04-16 15:20:00,27.38,27.39,27.36,27.38,18500.0,20.1762,20.1836,20.1615,20.1762,18500.0
2012-04-16 15:25:00,27.38,27.38,27.35,27.37,36800.0,20.1762,20.1762,20.1541,20.1688,36800.0
2012-04-16 15:30:00,27.37,27.4,27.36,27.37,36100.0,20.1688,20.1909,20.1615,20.1688,36100.0
2012-04-16 15:35:00,27.37,27.42,27.37,27.4,41300.0,20.1688,20.2057,20.1688,20.1909,41300.0
2012-04-16 15:40:00,27.4,27.41,27.38,27.4,39500.0,20.1909,20.1983,20.1762,20.1909,39500.0
2012-04-16 15:45:00,27.4,27.42,27.38,27.38,48500.0,20.1909,20.2057,20.1762,20.1762,48500.0
2012-04-16 15:50:00,27.38,27.41,27.36,27.36,100400.0,20.1762,20.1983,20.1615,20.1615,100400.0
2012-04-16 15:55:00,27.35,27.4,27.35,27.37,103900.0,20.1541,20.1909,20.1541,20.1688,103900.0
2012-04-17 09:30:00,27.64,27.82,27.64,27.8,354000.0,20.3678,20.5004,20.3678,20.4857,354000.0
2012-04-17 09:35:00,27.82,27.9,27.82,27.85,75500.0,20.5004,20.5594,20.5004,20.5226,75500.0
2012-04-17 09:40:00,27.85,27.85,27.75,27.75,16600.0,20.5226,20.5226,20.4489,20.4489,16600.0
2012-04-17 09:45:00,27.76,27.79,27.7,27.78,102200.0,20.4562,20.4783,20.412,20.471,102200.0
2012-04-17 09:50:00,27.76,27.84,27.76,27.81,25300.0,20.4562,20.5152,20.4562,20.4931,25300.0
2012-04-17 09:55:00,27.82,27.85,27.81,27.85,10400.0,20.5004,20.5226,20.4931,20.5226,10400.0
2012-04-17 10:00:00,27.85,27.85,27.72,27.76,27000.0,20.5226,20.5226,20.4268,20.4562,27000.0
2012-04-17 10:05:00,27.76,27.85,27.75,27.84,55100.0,20.4562,20.5226,20.4489,20.5152,55100.0
2012-04-17 10:10:00,27.84,27.91,27.83,27.89,56400.0,20.5152,20.5668,20.5078,20.552,56400.0
2012-04-17 10:15:00,27.89,27.95,27.89,27.94,40200.0,20.552,20.5962,20.552,20.5889,40200.0
2012-04-17 10:20:00,27.94,27.95,27.88,27.92,26000.0,20.5889,20.5962,20.5447,20.5741,26000.0
2012-04-17 10:25:00,27.91,27.93,27.89,27.9,39300.0,20.5668,20.5815,20.552,20.5594,39300.0
2012-04-17 10:30:00,27.91,27.93,27.89,27.89,43600.0,20.5668,20.5815,20.552,20.552,43600.0
2012-04-17 10:35:00,27.89,27.93,27.89,27.92,25100.0,20.552,20.5815,20.552,20.5741,25100.0
2012-04-17 10:40:00,27.91,27.98,27.64,27.95,28600.0,20.5668,20.6183,20.3678,20.5962,28600.0
2012-04-17 10:45:00,27.96,27.98,27.96,27.97,12700.0,20.6036,20.6183,20.6036,20.611,12700.0
2012-04-17 10:50:00,27.97,28.01,27.97,28.01,26700.0,20.611,20.6405,20.611,20.6405,26700.0
2012-04-17 10:55:00,28.01,28.02,27.97,27.98,6800.0,20.6405,20.6478,20.611,20.6183,6800.0
2012-04-17 11:00:00,27.98,28.04,27.98,28.03,54400.0,20.6183,20.6626,20.6183,20.6552,54400.0
2012-04-17 11:05:00,28.04,28.04,27.99,28.01,135500.0,20.6626,20.6626,20.6257,20.6405,135500.0
2012-04-17 11:10:00,28.0,28.02,27.97,27.97,13400.0,20.6331,20.6478,20.611,20.611,13400.0
2012-04-17 11:15:00,27.98,28.0,27.96,27.99,8600.0,20.6183,20.6331,20.6036,20.6257,8600.0
2012-04-17 11:20:00,28.0,28.04,27.98,27.98,46000.0,20.6331,20.6626,20.6183,20.6183,46000.0
2012-04-17 11:25:00,27.98,27.98,27.92,27.93,88500.0,20.6183,20.6183,20.5741,20.5815,88500.0
2012-04-17 11:30:00,27.93,27.93,27.89,27.9,107900.0,20.5815,20.5815,20.552,20.5594,107900.0
2012-04-17 11:35:00,27.91,27.94,27.91,27.92,24700.0,20.5668,20.5889,20.5668,20.5741,24700.0
2012-04-17 11:40:00,27.93,27.94,27.92,27.94,6800.0,20.5815,20.5889,20.5741,20.5889,6800.0
2012-04-17 11:45:00,27.94,27.94,27.92,27.93,11500.0,20.5889,20.5889,20.5741,20.5815,11500.0
2012-04-17 11:50:00,27.93,27.95,27.92,27.94,12100.0,20.5815,20.5962,20.5741,20.5889,12100.0
2012-04-17 11:55:00,27.95,27.96,27.93,27.96,9700.0,20.5962,20.6036,20.5815,20.6036,9700.0
2012-04-17 12:00:00,27.96,28.02,27.96,28.01,43700.0,20.6036,20.6478,20.6036,20.6405,43700.0
2012-04-17 12:05:00,28.02,28.02,28.0,28.02,17700.0,20.6478,20.6478,20.6331,20.6478,17700.0
2012-04-17 12:10:00,28.02,28.04,27.99,28.01,104800.0,20.6478,20.6626,20.6257,20.6405,104800.0
2012-04-17 12:15:00,28.01,28.05,28.01,28.05,78100.0,20.6405,20.6699,20.6405,20.6699,78100.0
2012-04-17 12:20:00,28.05,28.07,28.04,28.05,17300.0,20.6699,20.6847,20.6626,20.6699,17300.0
2012-04-17 12:25:00,28.06,28.06,28.05,28.05,18200.0,20.6773,20.6773,20.6699,20.6699,18200.0
2012-04-17 12:30:00,28.05,28.09,28.05,28.08,19600.0,20.6699,20.6994,20.6699,20.692,19600.0
2012-04-17 12:35:00,28.08,28.1,28.06,28.06,39300.0,20.692,20.7068,20.6773,20.6773,39300.0
2012-04-17 12:40:00,28.07,28.07,28.06,28.07,3700.0,20.6847,20.6847,20.6773,20.6847,3700.0
2012-04-17 12:45:00,28.07,28.08,28.06,28.06,7900.0,20.6847,20.692,20.6773,20.6773,7900.0
2012-04-17 12:50:00,28.06,28.07,28.04,28.04,6000.0,20.6773,20.6847,20.6626,20.6626,6000.0
2012-04-17 12:55:00,28.05,28.05,28.04,28.04,5500.0,20.6699,20.6699,20.6626,20.6626,5500.0
2012-04-17 13:00:00,28.05,28.05,28.02,28.03,16200.0,20.6699,20.6699,20.6478,20.6552,16200.0
2012-04-17 13:05:00,28.04,28.04,28.03,28.04,15900.0,20.6626,20.6626,20.6552,20.6626,15900.0
2012-04-17 13:10:00,28.04,28.04,28.03,28.03,4800.0,20.6626,20.6626,20.6552,20.6552,4800.0
2012-04-17 13:15:00,28.04,28.07,28.04,28.06,34100.0,20.6626,20.6847,20.6626,20.6773,34100.0
2012-04-17 13:20:00,28.07,28.07,28.05,28.05,6300.0,20.6847,20.6847,20.6699,20.6699,6300.0
2012-04-17 13:25:00,28.06,28.07,28.05,28.06,10900.0,20.6773,20.6847,20.6699,20.6773,10900.0
2012-04-17 13:30:00,28.07,28.07,28.06,28.06,6900.0,20.6847,20.6847,20.6773,20.6773,6900.0
2012-04-17 13:35:00,28.07,28.09,28.06,28.09,10900.0,20.6847,20.6994,20.6773,20.6994,10900.0
2012-04-17 13:40:00,28.08,28.11,28.08,28.09,12200.0,20.692,20.7141,20.692,20.6994,12200.0
2012-04-17 13:45:00,28.09,28.09,28.08,28.08,5400.0,20.6994,20.6994,20.692,20.692,5400.0
2012-04-17 13:50:00,28.09,28.09,28.08,28.09,15900.0,20.6994,20.6994,20.692,20.6994,15900.0
2012-04-17 13:55:00,28.09,28.13,28.07,28.12,28300.0,20.6994,20.7289,20.6847,20.7215,28300.0
2012-04-17 14:00:00,28.13,28.14,28.12,28.14,11100.0,20.7289,20.7363,20.7215,20.7363,11100.0
2012-04-17 14:05:00,28.14,28.14,28.12,28.12,6800.0,20.7363,20.7363,20.7215,20.7215,6800.0
2012-04-17 14:10:00,28.12,28.13,28.11,28.12,7800.0,20.7215,20.7289,20.7141,20.7215,7800.0
2012-04-17 14:15:00,28.13,28.13,28.12,28.12,14600.0,20.7289,20.7289,20.7215,20.7215,14600.0
2012-04-17 14:20:00,28.12,28.14,28.12,28.14,9900.0,20.7215,20.7363,20.7215,20.7363,9900.0
2012-04-17 14:25:00,28.14,28.14,28.13,28.13,12400.0,20.7363,20.7363,20.7289,20.7289,12400.0
2012-04-17 14:30:00,28.14,28.16,28.14,28.14,26900.0,20.7363,20.751,20.7363,20.7363,26900.0
2012-04-17 14:35:00,28.15,28.15,28.12,28.12,12100.0,20.7436,20.7436,20.7215,20.7215,12100.0
2012-04-17 14:40:00,28.12,28.13,28.09,28.09,13900.0,20.7215,20.7289,20.6994,20.6994,13900.0
2012-04-17 14:45:00,28.1,28.1,28.04,28.04,15800.0,20.7068,20.7068,20.6626,20.6626,15800.0
2012-04-17 14:50:00,28.03,28.05,28.01,28.01,12300.0,20.6552,20.6699,20.6405,20.6405,12300.0
2012-04-17 14:55:00,28.02,28.03,28.0,28.03,30700.0,20.6478,20.6552,20.6331,20.6552,30700.0
2012-04-17 15:00:00,28.03,28.04,28.02,28.03,24100.0,20.6552,20.6626,20.6478,20.6552,24100.0
2012-04-17 15:05:00,28.04,28.05,28.02,28.04,40700.0,20.6626,20.6699,20.6478,20.6626,40700.0
2012-04-17 15:10:00,28.05,28.05,28.03,28.03,20800.0,20.6699,20.6699,20.6552,20.6552,20800.0
2012-04-17 15:15:00,28.04,28.05,28.03,28.05,14300.0,20.6626,20.6699,20.6552,20.6699,14300.0
2012-04-17 15:20:00,28.04,28.09,28.03,28.08,29400.0,20.6626,20.6994,20.6552,20.692,29400.0
2012-04-17 15:25:00,28.09,28.12,28.08,28.12,16700.0,20.6994,20.7215,20.692,20.7215,16700.0
2012-04-17 15:30:00,28.12,28.12,28.06,28.06,37200.0,20.7215,20.7215,20.6773,20.6773,37200.0
2012-04-17 15:35:00,28.07,28.07,28.04,28.04,18500.0,20.6847,20.6847,20.6626,20.6626,18500.0
2012-04-17 15:40:00,28.04,28.06,28.02,28.05,49900.0,20.6626,20.6773,20.6478,20.6699,49900.0
2012-04-17 15:45:00,28.05,28.07,28.0,28.01,69900.0,20.6699,20.6847,20.6331,20.6405,69900.0
2012-04-17 15:50:00,28.01,28.04,28.0,28.01,212700.0,20.6405,20.6626,20.6331,20.6405,212700.0
2012-04-17 15:55:00,28.01,28.01,27.94,27.94,217800.0,20.6405,20.6405,20.5889,20.5889,217800.0
2012-04-18 09:30:00,27.82,27.94,27.68,27.72,67000.0,20.5004,20.5889,20.3973,20.4268,67000.0
2012-04-18 09:35:00,27.72,27.78,27.71,27.76,61800.0,20.4268,20.471,20.4194,20.4562,61800.0
2012-04-18 09:40:00,27.75,27.79,27.74,27.77,15700.0,20.4489,20.4783,20.4415,20.4636,15700.0
2012-04-18 09:45:00,27.77,27.77,27.68,27.73,20600.0,20.4636,20.4636,20.3973,20.4341,20600.0
2012-04-18 09:50:00,27.72,27.81,27.7,27.8,31400.0,20.4268,20.4931,20.412,20.4857,31400.0
2012-04-18 09:55:00,27.81,27.85,27.81,27.82,6900.0,20.4931,20.5226,20.4931,20.5004,6900.0
2012-04-18 10:00:00,27.82,27.83,27.77,27.78,28400.0,20.5004,20.5078,20.4636,20.471,28400.0
2012-04-18 10:05:00,27.79,27.83,27.78,27.8,39900.0,20.4783,20.5078,20.471,20.4857,39900.0
2012-04-18 10:10:00,27.8,27.83,27.72,27.76,19900.0,20.4857,20.5078,20.4268,20.4562,19900.0
2012-04-18 10:15:00,27.77,27.8,27.77,27.78,32300.0,20.4636,20.4857,20.4636,20.471,32300.0
2012-04-18 10:20:00,27.78,27.79,27.73,27.74,16800.0,20.471,20.4783,20.4341,20.4415,16800.0
2012-04-18 10:25:00,27.74,27.77,27.74,27.75,17600.0,20.4415,20.4636,20.4415,20.4489,17600.0
2012-04-18 10:30:00,27.74,27.77,27.73,27.77,14800.0,20.4415,20.4636,20.4341,20.4636,14800.0
2012-04-18 10:35:00,27.78,27.86,27.78,27.85,171700.0,20.471,20.5299,20.471,20.5226,171700.0
2012-04-18 10:40:00,27.86,27.89,27.84,27.87,35000.0,20.5299,20.552,20.5152,20.5373,35000.0
2012-04-18 10:45:00,27.88,27.93,27.88,27.93,11900.0,20.5447,20.5815,20.5447,20.5815,11900.0
2012-04-18 10:50:00,27.93,27.93,27.89,27.91,11300.0,20.5815,20.5815,20.552,20.5668,11300.0
2012-04-18 10:55:00,27.9,27.91,27.89,27.91,8900.0,20.5594,20.5668,20.552,20.5668,8900.0
2012-04-18 11:00:00,27.91,27.91,27.85,27.86,77700.0,20.5668,20.5668,20.5226,20.5299,77700.0
2012-04-18 11:05:00,27.84,27.84,27.72,27.74,141100.0,20.5152,20.5152,20.4268,20.4415,141100.0
2012-04-18 11:10:00,27.75,27.77,27.67,27.68,38000.0,20.4489,20.4636,20.3899,20.3973,38000.0
2012-04-18 11:15:00,27.68,27.7,27.66,27.7,10800.0,20.3973,20.412,20.3825,20.412,10800.0
2012-04-18 11:20:00,27.71,27.71,27.68,27.7,7900.0,20.4194,20.4194,20.3973,20.412,7900.0
2012-04-18 11:25:00,27.71,27.72,27.69,27.71,5100.0,20.4194,20.4268,20.4046,20.4194,5100.0
2012-04-18 11:30:00,27.71,27.71,27.64,27.65,7300.0,20.4194,20.4194,20.3678,20.3752,7300.0
2012-04-18 11:35:00,27.64,27.64,27.61,27.63,39000.0,20.3678,20.3678,20.3457,20.3604,39000.0
2012-04-18 11:40:00,27.63,27.65,27.63,27.64,12300.0,20.3604,20.3752,20.3604,20.3678,12300.0
2012-04-18 11:45:00,27.64,27.69,27.63,27.69,8100.0,20.3678,20.4046,20.3604,20.4046,8100.0
2012-04-18 11:50:00,27.68,27.72,27.67,27.72,36300.0,20.3973,20.4268,20.3899,20.4268,36300.0
2012-04-18 11:55:00,27.73,27.74,27.71,27.72,14700.0,20.4341,20.4415,20.4194,20.4268,14700.0
2012-04-18 12:00:00,27.71,27.71,27.7,27.71,6500.0,20.4194,20.4194,20.412,20.4194,6500.0
2012-04-18 12:05:00,27.71,27.71,27.67,27.68,8000.0,20.4194,20.4194,20.3899,20.3973,8000.0
2012-04-18 12:10:00,27.67,27.67,27.65,27.67,6400.0,20.3899,20.3899,20.3752,20.3899,6400.0
2012-04-18 12:15:00,27.67,27.67,27.66,27.67,10300.0,20.3899,20.3899,20.3825,20.3899,10300.0
2012-04-18 12:20:00,27.67,27.69,27.67,27.69,5300.0,20.3899,20.4046,20.3899,20.4046,5300.0
2012-04-18 12:25:00,27.69,27.69,27.62,27.63,8000.0,20.4046,20.4046,20.3531,20.3604,8000.0
2012-04-18 12:30:00,27.62,27.62,27.6,27.6,4900.0,20.3531,20.3531,20.3383,20.3383,4900.0
2012-04-18 12:35:00,27.6,27.61,27.6,27.61,14900.0,20.3383,20.3457,20.3383,20.3457,14900.0
2012-04-18 12:40:00,27.6,27.62,27.6,27.62,18900.0,20.3383,20.3531,20.3383,20.3531,18900.0
2012-04-18 12:45:00,27.62,27.62,27.59,27.59,24500.0,20.3531,20.3531,20.331,20.331,24500.0
2012-04-18 12:50:00,27.6,27.6,27.58,27.6,29200.0,20.3383,20.3383,20.3236,20.3383,29200.0
2012-04-18 12:55:00,27.6,27.6,27.6,27.6,14200.0,20.3383,20.3383,20.3383,20.3383,14200.0
2012-04-18 13:00:00,27.6,27.62,27.6,27.62,12200.0,20.3383,20.3531,20.3383,20.3531,12200.0
2012-04-18 13:05:00,27.62,27.65,27.62,27.65,15200.0,20.3531,20.3752,20.3531,20.3752,15200.0
2012-04-18 13:10:00,27.65,27.67,27.64,27.64,116700.0,20.3752,20.3899,20.3678,20.3678,116700.0
2012-04-18 13:15:00,27.64,27.64,27.61,27.63,19600.0,20.3678,20.3678,20.3457,20.3604,19600.0
2012-04-18 13:20:00,27.63,27.64,27.63,27.64,58200.0,20.3604,20.3678,20.3604,20.3678,58200.0
2012-04-18 13:25:00,27.64,27.65,27.61,27.62,76400.0,20.3678,20.3752,20.3457,20.3531,76400.0
2012-04-18 13:30:00,27.62,27.62,27.58,27.58,41600.0,20.3531,20.3531,20.3236,20.3236,41600.0
2012-04-18 13:35:00,27.58,27.58,27.5,27.51,15500.0,20.3236,20.3236,20.2646,20.272,15500.0
2012-04-18 13:40:00,27.51,27.53,27.51,27.53,17800.0,20.272,20.2867,20.272,20.2867,17800.0
2012-04-18 13:45:00,27.53,27.55,27.52,27.52,74800.0,20.2867,20.3015,20.2794,20.2794,74800.0
2012-04-18 13:50:00,27.53,27.55,27.52,27.54,14000.0,20.2867,20.3015,20.2794,20.2941,14000.0
2012-04-18 13:55:00,27.53,27.53,27.5,27.51,30300.0,20.2867,20.2867,20.2646,20.272,30300.0
2012-04-18 14:00:00,27.51,27.52,27.5,27.52,20000.0,20.272,20.2794,20.2646,20.2794,20000.0
2012-04-18 14:05:00,27.52,27.54,27.52,27.53,23300.0,20.2794,20.2941,20.2794,20.2867,23300.0
2012-04-18 14:10:00,27.53,27.53,27.51,27.52,13300.0,20.2867,20.2867,20.272,20.2794,13300.0
2012-04-18 14:15:00,27.52,27.54,27.51,27.54,25000.0,20.2794,20.2941,20.272,20.2941,25000.0
2012-04-18 14:20:00,27.54,27.62,27.54,27.61,28600.0,20.2941,20.3531,20.2941,20.3457,28600.0
2012-04-18 14:25:00,27.61,27.65,27.6,27.6,27900.0,20.3457,20.3752,20.3383,20.3383,27900.0
2012-04-18 14:30:00,27.6,27.62,27.6,27.6,37300.0,20.3383,20.3531,20.3383,20.3383,37300.0
2012-04-18 14:35:00,27.6,27.61,27.58,27.59,9800.0,20.3383,20.3457,20.3236,20.331,9800.0
2012-04-18 14:40:00,27.59,27.6,27.57,27.59,16300.0,20.331,20.3383,20.3162,20.331,16300.0
2012-04-18 14:45:00,27.6,27.61,27.57,27.57,53100.0,20.3383,20.3457,20.3162,20.3162,53100.0
2012-04-18 14:50:00,27.57,27.59,27.57,27.59,24400.0,20.3162,20.331,20.3162,20.331,24400.0
2012-04-18 14:55:00,27.59,27.59,27.58,27.58,13400.0,20.331,20.331,20.3236,20.3236,13400.0
2012-04-18 15:00:00,27.59,27.66,27.59,27.66,87900.0,20.331,20.3825,20.331,20.3825,87900.0
2012-04-18 15:05:00,27.65,27.66,27.63,27.63,17600.0,20.3752,20.3825,20.3604,20.3604,17600.0
2012-04-18 15:10:00,27.63,27.65,27.6,27.62,71100.0,20.3604,20.3752,20.3383,20.3531,71100.0
2012-04-18 15:15:00,27.62,27.62,27.58,27.58,47000.0,20.3531,20.3531,20.3236,20.3236,47000.0
2012-04-18 15:20:00,27.57,27.6,27.57,27.6,17600.0,20.3162,20.3383,20.3162,20.3383,17600.0
2012-04-18 15:25:00,27.6,27.61,27.53,27.54,60100.0,20.3383,20.3457,20.2867,20.2941,60100.0
2012-04-18 15:30:00,27.54,27.58,27.54,27.58,8700.0,20.2941,20.3236,20.2941,20.3236,8700.0
2012-04-18 15:35:00,27.58,27.6,27.57,27.59,13600.0,20.3236,20.3383,20.3162,20.331,13600.0
2012-04-18 15:40:00,27.6,27.6,27.57,27.59,82700.0,20.3383,20.3383,20.3162,20.331,82700.0
2012-04-18 15:45:00,27.6,27.6,27.57,27.58,84200.0,20.3383,20.3383,20.3162,20.3236,84200.0
2012-04-18 15:50:00,27.58,27.61,27.57,27.6,105900.0,20.3236,20.3457,20.3162,20.3383,105900.0
2012-04-18 15:55:00,27.59,27.6,27.56,27.59,123900.0,20.331,20.3383,20.3089,20.331,123900.0
2012-04-19 09:30:00,27.69,27.77,27.55,27.56,74900.0,20.4046,20.4636,20.3015,20.3089,74900.0
2012-04-19 09:35:00,27.56,27.57,27.5,27.53,42900.0,20.3089,20.3162,20.2646,20.2867,42900.0
2012-04-19 09:40:00,27.53,27.64,27.5,27.64,182500.0,20.2867,20.3678,20.2646,20.3678,182500.0
2012-04-19 09:45:00,27.64,27.78,27.64,27.76,203700.0,20.3678,20.471,20.3678,20.4562,203700.0
2012-04-19 09:50:00,27.76,27.76,27.73,27.75,36400.0,20.4562,20.4562,20.4341,20.4489,36400.0
2012-04-19 09:55:00,27.75,27.77,27.71,27.76,33300.0,20.4489,20.4636,20.4194,20.4562,33300.0
2012-04-19 10:00:00,27.76,27.76,27.39,27.41,52000.0,20.4562,20.4562,20.1836,20.1983,52000.0
2012-04-19 10:05:00,27.41,27.46,27.34,27.43,79700.0,20.1983,20.2352,20.1467,20.2131,79700.0
2012-04-19 10:10:00,27.42,27.45,27.38,27.44,46700.0,20.2057,20.2278,20.1762,20.2204,46700.0
2012-04-19 10:15:00,27.42,27.44,27.37,27.43,35800.0,20.2057,20.2204,20.1688,20.2131,35800.0
2012-04-19 10:20:00,27.43,27.5,27.41,27.48,111100.0,20.2131,20.2646,20.1983,20.2499,111100.0
2012-04-19 10:25:00,27.49,27.49,27.43,27.44,50900.0,20.2573,20.2573,20.2131,20.2204,50900.0
2012-04-19 10:30:00,27.45,27.52,27.45,27.52,29900.0,20.2278,20.2794,20.2278,20.2794,29900.0
2012-04-19 10:35:00,27.53,27.64,27.53,27.61,45700.0,20.2867,20.3678,20.2867,20.3457,45700.0
2012-04-19 10:40:00,27.61,27.76,27.61,27.74,573700.0,20.3457,20.4562,20.3457,20.4415,573700.0
2012-04-19 10:45:00,27.74,27.75,27.71,27.74,66500.0,20.4415,20.4489,20.4194,20.4415,66500.0
2012-04-19 10:50:00,27.74,27.81,27.74,27.81,227300.0,20.4415,20.4931,20.4415,20.4931,227300.0
2012-04-19 10:55:00,27.83,27.86,27.76,27.77,113700.0,20.5078,20.5299,20.4562,20.4636,113700.0
2012-04-19 11:00:00,27.77,27.82,27.76,27.81,18800.0,20.4636,20.5004,20.4562,20.4931,18800.0
2012-04-19 11:05:00,27.82,27.86,27.8,27.81,39000.0,20.5004,20.5299,20.4857,20.4931,39000.0
2012-04-19 11:10:00,27.8,27.8,27.71,27.74,46200.0,20.4857,20.4857,20.4194,20.4415,46200.0
2012-04-19 11:15:00,27.74,27.82,27.74,27.78,48500.0,20.4415,20.5004,20.4415,20.471,48500.0
2012-04-19 11:20:00,27.77,27.81,27.73,27.74,54600.0,20.4636,20.4931,20.4341,20.4415,54600.0
2012-04-19 11:25:00,27.74,27.75,27.7,27.71,25100.0,20.4415,20.4489,20.412,20.4194,25100.0
2012-04-19 11:30:00,27.71,27.72,27.61,27.63,55800.0,20.4194,20.4268,20.3457,20.3604,55800.0
2012-04-19 11:35:00,27.63,27.65,27.61,27.63,22200.0,20.3604,20.3752,20.3457,20.3604,22200.0
2012-04-19 11:40:00,27.62,27.67,27.62,27.66,18500.0,20.3531,20.3899,20.3531,20.3825,18500.0
2012-04-19 11:45:00,27.66,27.71,27.63,27.7,6200.0,20.3825,20.4194,20.3604,20.412,6200.0
2012-04-19 11:50:00,27.7,27.74,27.7,27.73,7700.0,20.412,20.4415,20.412,20.4341,7700.0
2012-04-19 11:55:00,27.74,27.75,27.72,27.72,30500.0,20.4415,20.4489,20.4268,20.4268,30500.0
2012-04-19 12:00:00,27.72,27.72,27.59,27.6,26500.0,20.4268,20.4268,20.331,20.3383,26500.0
2012-04-19 12:05:00,27.6,27.6,27.52,27.53,26400.0,20.3383,20.3383,20.2794,20.2867,26400.0
2012-04-19 12:10:00,27.52,27.6,27.5,27.57,31300.0,20.2794,20.3383,20.2646,20.3162,31300.0
2012-04-19 12:15:00,27.56,27.61,27.52,27.56,34300.0,20.3089,20.3457,20.2794,20.3089,34300.0
2012-04-19 12:20:00,27.57,27.6,27.53,27.54,9600.0,20.3162,20.3383,20.2867,20.2941,9600.0
2012-04-19 12:25:00,27.54,27.55,27.53,27.54,11900.0,20.2941,20.3015,20.2867,20.2941,11900.0
2012-04-19 12:30:00,27.53,27.53,27.5,27.53,42300.0,20.2867,20.2867,20.2646,20.2867,42300.0
2012-04-19 12:35:00,27.53,27.57,27.52,27.55,20500.0,20.2867,20.3162,20.2794,20.3015,20500.0
2012-04-19 12:40:00,27.55,27.55,27.52,27.54,9800.0,20.3015,20.3015,20.2794,20.2941,9800.0
2012-04-19 12:45:00,27.55,27.59,27.55,27.55,9500.0,20.3015,20.331,20.3015,20.3015,9500.0
2012-04-19 12:50:00,27.56,27.58,27.55,27.57,12300.0,20.3089,20.3236,20.3015,20.3162,12300.0
2012-04-19 12:55:00,27.58,27.58,27.55,27.55,6100.0,20.3236,20.3236,20.3015,20.3015,6100.0
2012-04-19 13:00:00,27.55,27.59,27.54,27.58,10700.0,20.3015,20.331,20.2941,20.3236,10700.0
2012-04-19 13:05:00,27.59,27.61,27.58,27.6,40000.0,20.331,20.3457,20.3236,20.3383,40000.0
2012-04-19 13:10:00,27.6,27.61,27.52,27.53,148700.0,20.3383,20.3457,20.2794,20.2867,148700.0
2012-04-19 13:15:00,27.52,27.6,27.52,27.54,61800.0,20.2794,20.3383,20.2794,20.2941,61800.0
2012-04-19 13:20:00,27.55,27.56,27.48,27.53,47100.0,20.3015,20.3089,20.2499,20.2867,47100.0
2012-04-19 13:25:00,27.53,27.56,27.51,27.54,14100.0,20.2867,20.3089,20.272,20.2941,14100.0
2012-04-19 13:30:00,27.55,27.6,27.54,27.58,17200.0,20.3015,20.3383,20.2941,20.3236,17200.0
2012-04-19 13:35:00,27.58,27.59,27.52,27.52,23200.0,20.3236,20.331,20.2794,20.2794,23200.0
2012-04-19 13:40:00,27.52,27.53,27.49,27.5,10400.0,20.2794,20.2867,20.2573,20.2646,10400.0
2012-04-19 13:45:00,27.5,27.51,27.49,27.51,8700.0,20.2646,20.272,20.2573,20.272,8700.0
2012-04-19 13:50:00,27.51,27.52,27.44,27.46,15500.0,20.272,20.2794,20.2204,20.2352,15500.0
2012-04-19 13:55:00,27.47,27.47,27.4,27.42,45300.0,20.2425,20.2425,20.1909,20.2057,45300.0
2012-04-19 14:00:00,27.41,27.47,27.4,27.47,23900.0,20.1983,20.2425,20.1909,20.2425,23900.0
2012-04-19 14:05:00,27.46,27.48,27.44,27.46,23400.0,20.2352,20.2499,20.2204,20.2352,23400.0
2012-04-19 14:10:00,27.46,27.46,27.41,27.45,42700.0,20.2352,20.2352,20.1983,20.2278,42700.0
2012-04-19 14:15:00,27.46,27.46,27.39,27.42,30900.0,20.2352,20.2352,20.1836,20.2057,30900.0
2012-04-19 14:20:00,27.43,27.43,27.38,27.42,31600.0,20.2131,20.2131,20.1762,20.2057,31600.0
2012-04-19 14:25:00,27.43,27.44,27.37,27.39,48700.0,20.2131,20.2204,20.1688,20.1836,48700.0
2012-04-19 14:30:00,27.39,27.4,27.33,27.35,61900.0,20.1836,20.1909,20.1394,20.1541,61900.0
2012-04-19 14:35:00,27.35,27.35,27.27,27.32,51600.0,20.1541,20.1541,20.0952,20.132,51600.0
2012-04-19 14:40:00,27.33,27.36,27.32,27.35,21500.0,20.1394,20.1615,20.132,20.1541,21500.0
2012-04-19 14:45:00,27.35,27.4,27.33,27.4,35300.0,20.1541,20.1909,20.1394,20.1909,35300.0
2012-04-19 14:50:00,27.4,27.42,27.38,27.42,17700.0,20.1909,20.2057,20.1762,20.2057,17700.0
2012-04-19 14:55:00,27.42,27.43,27.39,27.4,11200.0,20.2057,20.2131,20.1836,20.1909,11200.0
2012-04-19 15:00:00,27.4,27.44,27.4,27.44,21600.0,20.1909,20.2204,20.1909,20.2204,21600.0
2012-04-19 15:05:00,27.43,27.44,27.4,27.43,29200.0,20.2131,20.2204,20.1909,20.2131,29200.0
2012-04-19 15:10:00,27.43,27.45,27.39,27.42,27300.0,20.2131,20.2278,20.1836,20.2057,27300.0
2012-04-19 15:15:00,27.42,27.45,27.39,27.44,44700.0,20.2057,20.2278,20.1836,20.2204,44700.0
2012-04-19 15:20:00,27.44,27.46,27.41,27.44,27100.0,20.2204,20.2352,20.1983,20.2204,27100.0
2012-04-19 15:25:00,27.43,27.53,27.42,27.52,57600.0,20.2131,20.2867,20.2057,20.2794,57600.0
2012-04-19 15:30:00,27.52,27.53,27.48,27.51,185800.0,20.2794,20.2867,20.2499,20.272,185800.0
2012-04-19 15:35:00,27.51,27.54,27.5,27.51,55300.0,20.272,20.2941,20.2646,20.272,55300.0
2012-04-19 15:40:00,27.51,27.53,27.5,27.51,32000.0,20.272,20.2867,20.2646,20.272,32000.0
2012-04-19 15:45:00,27.52,27.56,27.52,27.52,77500.0,20.2794,20.3089,20.2794,20.2794,77500.0
2012-04-19 15:50:00,27.52,27.53,27.46,27.49,88500.0,20.2794,20.2867,20.2352,20.2573,88500.0
2012-04-19 15:55:00,27.49,27.49,27.46,27.48,42400.0,20.2573,20.2573,20.2352,20.2499,42400.0
2012-04-20 09:30:00,27.65,27.83,27.65,27.76,7100.0,20.3752,20.5078,20.3752,20.4562,7100.0
2012-04-20 09:35:00,27.78,27.79,27.72,27.72,32000.0,20.471,20.4783,20.4268,20.4268,32000.0
2012-04-20 09:40:00,27.73,27.74,27.6,27.6,26300.0,20.4341,20.4415,20.3383,20.3383,26300.0
2012-04-20 09:45:00,27.6,27.68,27.57,27.66,35800.0,20.3383,20.3973,20.3162,20.3825,35800.0
2012-04-20 09:50:00,27.66,27.72,27.65,27.67,28800.0,20.3825,20.4268,20.3752,20.3899,28800.0
2012-04-20 09:55:00,27.65,27.75,27.64,27.75,37800.0,20.3752,20.4489,20.3678,20.4489,37800.0
2012-04-20 10:00:00,27.75,27.78,27.68,27.72,37900.0,20.4489,20.471,20.3973,20.4268,37900.0
2012-04-20 10:05:00,27.74,27.76,27.68,27.72,41600.0,20.4415,20.4562,20.3973,20.4268,41600.0
2012-04-20 10:10:00,27.72,27.77,27.71,27.77,20900.0,20.4268,20.4636,20.4194,20.4636,20900.0
2012-04-20 10:15:00,27.77,27.8,27.74,27.78,26100.0,20.4636,20.4857,20.4415,20.471,26100.0
2012-04-20 10:20:00,27.78,27.78,27.76,27.77,14400.0,20.471,20.471,20.4562,20.4636,14400.0
2012-04-20 10:25:00,27.78,27.82,27.76,27.78,31500.0,20.471,20.5004,20.4562,20.471,31500.0
2012-04-20 10:30:00,27.79,27.84,27.79,27.83,12300.0,20.4783,20.5152,20.4783,20.5078,12300.0
2012-04-20 10:35:00,27.84,27.89,27.82,27.88,35800.0,20.5152,20.552,20.5004,20.5447,35800.0
2012-04-20 10:40:00,27.88,27.88,27.86,27.88,53400.0,20.5447,20.5447,20.5299,20.5447,53400.0
2012-04-20 10:45:00,27.87,27.91,27.87,27.9,25100.0,20.5373,20.5668,20.5373,20.5594,25100.0
2012-04-20 10:50:00,27.9,27.9,27.87,27.9,21900.0,20.5594,20.5594,20.5373,20.5594,21900.0
2012-04-20 10:55:00,27.9,27.94,27.9,27.94,16400.0,20.5594,20.5889,20.5594,20.5889,16400.0
2012-04-20 11:00:00,27.94,27.94,27.9,27.92,71400.0,20.5889,20.5889,20.5594,20.5741,71400.0
2012-04-20 11:05:00,27.92,27.93,27.91,27.91,14100.0,20.5741,20.5815,20.5668,20.5668,14100.0
2012-04-20 11:10:00,27.91,27.92,27.9,27.91,13700.0,20.5668,20.5741,20.5594,20.5668,13700.0
2012-04-20 11:15:00,27.91,27.93,27.9,27.92,16500.0,20.5668,20.5815,20.5594,20.5741,16500.0
2012-04-20 11:20:00,27.91,27.92,27.88,27.88,10300.0,20.5668,20.5741,20.5447,20.5447,10300.0
2012-04-20 11:25:00,27.88,27.88,27.84,27.87,15600.0,20.5447,20.5447,20.5152,20.5373,15600.0
2012-04-20 11:30:00,27.87,27.89,27.86,27.87,20800.0,20.5373,20.552,20.5299,20.5373,20800.0
2012-04-20 11:35:00,27.88,27.88,27.86,27.86,6000.0,20.5447,20.5447,20.5299,20.5299,6000.0
2012-04-20 11:40:00,27.87,27.87,27.85,27.86,8600.0,20.5373,20.5373,20.5226,20.5299,8600.0
2012-04-20 11:45:00,27.87,27.88,27.86,27.88,7700.0,20.5373,20.5447,20.5299,20.5447,7700.0
2012-04-20 11:50:00,27.87,27.89,27.87,27.87,8800.0,20.5373,20.552,20.5373,20.5373,8800.0
2012-04-20 11:55:00,27.88,27.88,27.84,27.87,17600.0,20.5447,20.5447,20.5152,20.5373,17600.0
2012-04-20 12:00:00,27.86,27.9,27.86,27.9,8700.0,20.5299,20.5594,20.5299,20.5594,8700.0
2012-04-20 12:05:00,27.9,27.91,27.87,27.88,7400.0,20.5594,20.5668,20.5373,20.5447,7400.0
2012-04-20 12:10:00,27.87,27.88,27.86,27.86,5900.0,20.5373,20.5447,20.5299,20.5299,5900.0
2012-04-20 12:15:00,27.87,27.88,27.86,27.87,11000.0,20.5373,20.5447,20.5299,20.5373,11000.0
2012-04-20 12:20:00,27.87,27.88,27.85,27.86,16800.0,20.5373,20.5447,20.5226,20.5299,16800.0
2012-04-20 12:25:00,27.87,27.87,27.86,27.86,6800.0,20.5373,20.5373,20.5299,20.5299,6800.0
2012-04-20 12:30:00,27.87,27.87,27.86,27.87,6400.0,20.5373,20.5373,20.5299,20.5373,6400.0
2012-04-20 12:35:00,27.86,27.87,27.85,27.85,7900.0,20.5299,20.5373,20.5226,20.5226,7900.0
2012-04-20 12:40:00,27.85,27.85,27.82,27.82,10100.0,20.5226,20.5226,20.5004,20.5004,10100.0
2012-04-20 12:45:00,27.82,27.83,27.81,27.82,6500.0,20.5004,20.5078,20.4931,20.5004,6500.0
2012-04-20 12:50:00,27.82,27.84,27.82,27.83,6000.0,20.5004,20.5152,20.5004,20.5078,6000.0
2012-04-20 12:55:00,27.83,27.84,27.82,27.82,11400.0,20.5078,20.5152,20.5004,20.5004,11400.0
2012-04-20 13:00:00,27.82,27.83,27.82,27.82,5600.0,20.5004,20.5078,20.5004,20.5004,5600.0
2012-04-20 13:05:00,27.83,27.84,27.82,27.83,11700.0,20.5078,20.5152,20.5004,20.5078,11700.0
2012-04-20 13:10:00,27.83,27.84,27.82,27.84,6200.0,20.5078,20.5152,20.5004,20.5152,6200.0
2012-04-20 13:15:00,27.83,27.85,27.83,27.84,8300.0,20.5078,20.5226,20.5078,20.5152,8300.0
2012-04-20 13:20:00,27.85,27.85,27.82,27.83,9500.0,20.5226,20.5226,20.5004,20.5078,9500.0
2012-04-20 13:25:00,27.82,27.84,27.8,27.84,127200.0,20.5004,20.5152,20.4857,20.5152,127200.0
2012-04-20 13:30:00,27.84,27.85,27.81,27.81,46000.0,20.5152,20.5226,20.4931,20.4931,46000.0
2012-04-20 13:35:00,27.82,27.83,27.81,27.83,15100.0,20.5004,20.5078,20.4931,20.5078,15100.0
2012-04-20 13:40:00,27.83,27.84,27.82,27.83,5600.0,20.5078,20.5152,20.5004,20.5078,5600.0
2012-04-20 13:45:00,27.82,27.83,27.82,27.82,8500.0,20.5004,20.5078,20.5004,20.5004,8500.0
2012-04-20 13:50:00,27.83,27.83,27.71,27.71,52600.0,20.5078,20.5078,20.4194,20.4194,52600.0
2012-04-20 13:55:00,27.7,27.77,27.68,27.77,31000.0,20.412,20.4636,20.3973,20.4636,31000.0
2012-04-20 14:00:00,27.77,27.77,27.74,27.75,17100.0,20.4636,20.4636,20.4415,20.4489,17100.0
2012-04-20 14:05:00,27.75,27.75,27.69,27.69,10800.0,20.4489,20.4489,20.4046,20.4046,10800.0
2012-04-20 14:10:00,27.69,27.74,27.69,27.73,7600.0,20.4046,20.4415,20.4046,20.4341,7600.0
2012-04-20 14:15:00,27.73,27.74,27.72,27.73,6400.0,20.4341,20.4415,20.4268,20.4341,6400.0
2012-04-20 14:20:00,27.73,27.74,27.72,27.73,61800.0,20.4341,20.4415,20.4268,20.4341,61800.0
2012-04-20 14:25:00,27.74,27.79,27.73,27.79,32300.0,20.4415,20.4783,20.4341,20.4783,32300.0
2012-04-20 14:30:00,27.77,27.79,27.77,27.78,6800.0,20.4636,20.4783,20.4636,20.471,6800.0
2012-04-20 14:35:00,27.78,27.78,27.75,27.78,16400.0,20.471,20.471,20.4489,20.471,16400.0
2012-04-20 14:40:00,27.79,27.79,27.77,27.77,8800.0,20.4783,20.4783,20.4636,20.4636,8800.0
2012-04-20 14:45:00,27.76,27.76,27.72,27.74,12900.0,20.4562,20.4562,20.4268,20.4415,12900.0
2012-04-20 14:50:00,27.74,27.75,27.72,27.75,6400.0,20.4415,20.4489,20.4268,20.4489,6400.0
2012-04-20 14:55:00,27.75,27.75,27.71,27.72,10000.0,20.4489,20.4489,20.4194,20.4268,10000.0
2012-04-20 15:00:00,27.73,27.73,27.69,27.69,34000.0,20.4341,20.4341,20.4046,20.4046,34000.0
2012-04-20 15:05:00,27.69,27.7,27.62,27.62,12800.0,20.4046,20.412,20.3531,20.3531,12800.0
2012-04-20 15:10:00,27.62,27.66,27.61,27.66,26900.0,20.3531,20.3825,20.3457,20.3825,26900.0
2012-04-20 15:15:00,27.66,27.67,27.65,27.67,11300.0,20.3825,20.3899,20.3752,20.3899,11300.0
2012-04-20 15:20:00,27.67,27.69,27.64,27.64,38100.0,20.3899,20.4046,20.3678,20.3678,38100.0
2012-04-20 15:25:00,27.64,27.67,27.62,27.64,12400.0,20.3678,20.3899,20.3531,20.3678,12400.0
2012-04-20 15:30:00,27.65,27.69,27.64,27.66,13000.0,20.3752,20.4046,20.3678,20.3825,13000.0
2012-04-20 15:35:00,27.67,27.69,27.65,27.68,43700.0,20.3899,20.4046,20.3752,20.3973,43700.0
2012-04-20 15:40:00,27.68,27.71,27.68,27.7,197800.0,20.3973,20.4194,20.3973,20.412,197800.0
2012-04-20 15:45:00,27.7,27.73,27.7,27.72,27400.0,20.412,20.4341,20.412,20.4268,27400.0
2012-04-20 15:50:00,27.72,27.73,27.7,27.71,16700.0,20.4268,20.4341,20.412,20.4194,16700.0
2012-04-20 15:55:00,27.71,27.72,27.66,27.67,150200.0,20.4194,20.4268,20.3825,20.3899,150200.0
2012-04-23 09:30:00,27.27,27.3,27.18,27.2,14500.0,20.0952,20.1173,20.0288,20.0436,14500.0
2012-04-23 09:35:00,27.2,27.35,27.2,27.35,18300.0,20.0436,20.1541,20.0436,20.1541,18300.0
2012-04-23 09:40:00,27.36,27.38,27.31,27.31,26800.0,20.1615,20.1762,20.1246,20.1246,26800.0
2012-04-23 09:45:00,27.3,27.33,27.25,27.31,38100.0,20.1173,20.1394,20.0804,20.1246,38100.0
2012-04-23 09:50:00,27.3,27.3,27.23,27.26,57100.0,20.1173,20.1173,20.0657,20.0878,57100.0
2012-04-23 09:55:00,27.25,27.33,27.23,27.31,18900.0,20.0804,20.1394,20.0657,20.1246,18900.0
2012-04-23 10:00:00,27.31,27.32,27.27,27.3,28800.0,20.1246,20.132,20.0952,20.1173,28800.0
2012-04-23 10:05:00,27.3,27.3,27.2,27.2,89200.0,20.1173,20.1173,20.0436,20.0436,89200.0
2012-04-23 10:10:00,27.2,27.24,27.2,27.24,22500.0,20.0436,20.073,20.0436,20.073,22500.0
2012-04-23 10:15:00,27.24,27.28,27.24,27.24,36300.0,20.073,20.1025,20.073,20.073,36300.0
2012-04-23 10:20:00,27.24,27.37,27.22,27.35,34400.0,20.073,20.1688,20.0583,20.1541,34400.0
2012-04-23 10:25:00,27.33,27.34,27.3,27.33,28800.0,20.1394,20.1467,20.1173,20.1394,28800.0
2012-04-23 10:30:00,27.32,27.33,27.26,27.31,24000.0,20.132,20.1394,20.0878,20.1246,24000.0
2012-04-23 10:35:00,27.31,27.34,27.27,27.34,44600.0,20.1246,20.1467,20.0952,20.1467,44600.0
2012-04-23 10:40:00,27.34,27.36,27.34,27.35,5700.0,20.1467,20.1615,20.1467,20.1541,5700.0
2012-04-23 10:45:00,27.33,27.36,27.31,27.35,25200.0,20.1394,20.1615,20.1246,20.1541,25200.0
2012-04-23 10:50:00,27.35,27.39,27.31,27.38,27400.0,20.1541,20.1836,20.1246,20.1762,27400.0
2012-04-23 10:55:00,27.37,27.41,27.36,27.37,35900.0,20.1688,20.1983,20.1615,20.1688,35900.0
2012-04-23 11:00:00,27.37,27.43,27.36,27.42,25400.0,20.1688,20.2131,20.1615,20.2057,25400.0
2012-04-23 11:05:00,27.42,27.44,27.4,27.43,11400.0,20.2057,20.2204,20.1909,20.2131,11400.0
2012-04-23 11:10:00,27.43,27.46,27.43,27.45,7900.0,20.2131,20.2352,20.2131,20.2278,7900.0
2012-04-23 11:15:00,27.44,27.46,27.39,27.44,46700.0,20.2204,20.2352,20.1836,20.2204,46700.0
2012-04-23 11:20:00,27.43,27.46,27.43,27.44,44400.0,20.2131,20.2352,20.2131,20.2204,44400.0
2012-04-23 11:25:00,27.44,27.45,27.41,27.44,10300.0,20.2204,20.2278,20.1983,20.2204,10300.0
2012-04-23 11:30:00,27.43,27.45,27.42,27.42,5800.0,20.2131,20.2278,20.2057,20.2057,5800.0
2012-04-23 11:35:00,27.42,27.47,27.42,27.44,102900.0,20.2057,20.2425,20.2057,20.2204,102900.0
2012-04-23 11:40:00,27.44,27.45,27.43,27.43,36900.0,20.2204,20.2278,20.2131,20.2131,36900.0
2012-04-23 11:45:00,27.43,27.44,27.42,27.43,9200.0,20.2131,20.2204,20.2057,20.2131,9200.0
2012-04-23 11:50:00,27.43,27.45,27.43,27.45,11800.0,20.2131,20.2278,20.2131,20.2278,11800.0
2012-04-23 11:55:00,27.45,27.46,27.44,27.45,11700.0,20.2278,20.2352,20.2204,20.2278,11700.0
2012-04-23 12:00:00,27.45,27.49,27.45,27.48,33500.0,20.2278,20.2573,20.2278,20.2499,33500.0
2012-04-23 12:05:00,27.47,27.49,27.46,27.48,6000.0,20.2425,20.2573,20.2352,20.2499,6000.0
2012-04-23 12:10:00,27.47,27.47,27.42,27.44,58400.0,20.2425,20.2425,20.2057,20.2204,58400.0
2012-04-23 12:15:00,27.44,27.45,27.44,27.45,16900.0,20.2204,20.2278,20.2204,20.2278,16900.0
2012-04-23 12:20:00,27.45,27.48,27.45,27.48,62600.0,20.2278,20.2499,20.2278,20.2499,62600.0
2012-04-23 12:25:00,27.47,27.51,27.47,27.51,53100.0,20.2425,20.272,20.2425,20.272,53100.0
2012-04-23 12:30:00,27.5,27.5,27.49,27.49,11800.0,20.2646,20.2646,20.2573,20.2573,11800.0
2012-04-23 12:35:00,27.49,27.51,27.47,27.48,6800.0,20.2573,20.272,20.2425,20.2499,6800.0
2012-04-23 12:40:00,27.47,27.47,27.42,27.42,23900.0,20.2425,20.2425,20.2057,20.2057,23900.0
2012-04-23 12:45:00,27.42,27.42,27.39,27.41,7200.0,20.2057,20.2057,20.1836,20.1983,7200.0
2012-04-23 12:50:00,27.4,27.42,27.4,27.42,5600.0,20.1909,20.2057,20.1909,20.2057,5600.0
2012-04-23 12:55:00,27.41,27.44,27.41,27.42,6500.0,20.1983,20.2204,20.1983,20.2057,6500.0
2012-04-23 13:00:00,27.41,27.42,27.4,27.4,7700.0,20.1983,20.2057,20.1909,20.1909,7700.0
2012-04-23 13:05:00,27.41,27.41,27.38,27.38,4500.0,20.1983,20.1983,20.1762,20.1762,4500.0
2012-04-23 13:10:00,27.38,27.4,27.37,27.39,29400.0,20.1762,20.1909,20.1688,20.1836,29400.0
2012-04-23 13:15:00,27.39,27.39,27.37,27.38,5800.0,20.1836,20.1836,20.1688,20.1762,5800.0
2012-04-23 13:20:00,27.38,27.4,27.36,27.4,11700.0,20.1762,20.1909,20.1615,20.1909,11700.0
2012-04-23 13:25:00,27.4,27.4,27.36,27.37,53700.0,20.1909,20.1909,20.1615,20.1688,53700.0
2012-04-23 13:30:00,27.36,27.38,27.35,27.38,17700.0,20.1615,20.1762,20.1541,20.1762,17700.0
2012-04-23 13:35:00,27.38,27.39,27.38,27.38,6500.0,20.1762,20.1836,20.1762,20.1762,6500.0
2012-04-23 13:40:00,27.37,27.37,27.35,27.36,15000.0,20.1688,20.1688,20.1541,20.1615,15000.0
2012-04-23 13:45:00,27.36,27.36,27.31,27.32,9500.0,20.1615,20.1615,20.1246,20.132,9500.0
2012-04-23 13:50:00,27.32,27.36,27.31,27.31,11900.0,20.132,20.1615,20.1246,20.1246,11900.0
2012-04-23 13:55:00,27.31,27.34,27.31,27.31,9300.0,20.1246,20.1467,20.1246,20.1246,9300.0
2012-04-23 14:00:00,27.31,27.32,27.27,27.3,49200.0,20.1246,20.132,20.0952,20.1173,49200.0
2012-04-23 14:05:00,27.3,27.3,27.26,27.29,21100.0,20.1173,20.1173,20.0878,20.1099,21100.0
2012-04-23 14:10:00,27.29,27.34,27.29,27.33,13300.0,20.1099,20.1467,20.1099,20.1394,13300.0
2012-04-23 14:15:00,27.33,27.37,27.33,27.37,25200.0,20.1394,20.1688,20.1394,20.1688,25200.0
2012-04-23 14:20:00,27.38,27.44,27.37,27.4,30600.0,20.1762,20.2204,20.1688,20.1909,30600.0
2012-04-23 14:25:00,27.41,27.41,27.39,27.39,4500.0,20.1983,20.1983,20.1836,20.1836,4500.0
2012-04-23 14:30:00,27.4,27.44,27.4,27.43,24400.0,20.1909,20.2204,20.1909,20.2131,24400.0
2012-04-23 14:35:00,27.42,27.43,27.41,27.42,9800.0,20.2057,20.2131,20.1983,20.2057,9800.0
2012-04-23 14:40:00,27.42,27.42,27.39,27.39,14600.0,20.2057,20.2057,20.1836,20.1836,14600.0
2012-04-23 14:45:00,27.39,27.41,27.35,27.38,17200.0,20.1836,20.1983,20.1541,20.1762,17200.0
2012-04-23 14:50:00,27.37,27.37,27.35,27.36,14600.0,20.1688,20.1688,20.1541,20.1615,14600.0
2012-04-23 14:55:00,27.36,27.37,27.33,27.33,23000.0,20.1615,20.1688,20.1394,20.1394,23000.0
2012-04-23 15:00:00,27.33,27.37,27.32,27.36,14400.0,20.1394,20.1688,20.132,20.1615,14400.0
2012-04-23 15:05:00,27.35,27.37,27.31,27.32,23500.0,20.1541,20.1688,20.1246,20.132,23500.0
2012-04-23 15:10:00,27.32,27.34,27.3,27.33,23200.0,20.132,20.1467,20.1173,20.1394,23200.0
2012-04-23 15:15:00,27.33,27.37,27.32,27.35,18900.0,20.1394,20.1688,20.132,20.1541,18900.0
2012-04-23 15:20:00,27.35,27.39,27.34,27.35,28100.0,20.1541,20.1836,20.1467,20.1541,28100.0
2012-04-23 15:25:00,27.34,27.38,27.34,27.37,17300.0,20.1467,20.1762,20.1467,20.1688,17300.0
2012-04-23 15:30:00,27.38,27.4,27.36,27.37,45900.0,20.1762,20.1909,20.1615,20.1688,45900.0
2012-04-23 15:35:00,27.37,27.4,27.37,27.4,53300.0,20.1688,20.1909,20.1688,20.1909,53300.0
2012-04-23 15:40:00,27.4,27.42,27.38,27.41,134400.0,20.1909,20.2057,20.1762,20.1983,134400.0
2012-04-23 15:45:00,27.41,27.41,27.37,27.37,50500.0,20.1983,20.1983,20.1688,20.1688,50500.0
2012-04-23 15:50:00,27.37,27.42,27.37,27.39,54400.0,20.1688,20.2057,20.1688,20.1836,54400.0
2012-04-23 15:55:00,27.39,27.42,27.38,27.41,138100.0,20.1836,20.2057,20.1762,20.1983,138100.0
2012-04-24 09:30:00,27.46,27.54,27.46,27.53,6900.0,20.2352,20.2941,20.2352,20.2867,6900.0
2012-04-24 09:35:00,27.54,27.64,27.52,27.64,31900.0,20.2941,20.3678,20.2794,20.3678,31900.0
2012-04-24 09:40:00,27.63,27.65,27.57,27.63,54200.0,20.3604,20.3752,20.3162,20.3604,54200.0
2012-04-24 09:45:00,27.63,27.67,27.61,27.66,37300.0,20.3604,20.3899,20.3457,20.3825,37300.0
2012-04-24 09:50:00,27.67,27.72,27.65,27.71,34400.0,20.3899,20.4268,20.3752,20.4194,34400.0
2012-04-24 09:55:00,27.71,27.72,27.65,27.65,25200.0,20.4194,20.4268,20.3752,20.3752,25200.0
2012-04-24 10:00:00,27.65,27.77,27.64,27.77,52200.0,20.3752,20.4636,20.3678,20.4636,52200.0
2012-04-24 10:05:00,27.76,27.82,27.74,27.75,37600.0,20.4562,20.5004,20.4415,20.4489,37600.0
2012-04-24 10:10:00,27.75,27.78,27.72,27.73,22700.0,20.4489,20.471,20.4268,20.4341,22700.0
2012-04-24 10:15:00,27.74,27.77,27.72,27.72,23100.0,20.4415,20.4636,20.4268,20.4268,23100.0
2012-04-24 10:20:00,27.72,27.77,27.71,27.75,92400.0,20.4268,20.4636,20.4194,20.4489,92400.0
2012-04-24 10:25:00,27.75,27.78,27.75,27.76,21700.0,20.4489,20.471,20.4489,20.4562,21700.0
2012-04-24 10:30:00,27.77,27.83,27.77,27.8,53200.0,20.4636,20.5078,20.4636,20.4857,53200.0
2012-04-24 10:35:00,27.78,27.81,27.78,27.78,14200.0,20.471,20.4931,20.471,20.471,14200.0
2012-04-24 10:40:00,27.78,27.83,27.78,27.83,32800.0,20.471,20.5078,20.471,20.5078,32800.0
2012-04-24 10:45:00,27.84,27.84,27.82,27.83,71200.0,20.5152,20.5152,20.5004,20.5078,71200.0
2012-04-24 10:50:00,27.83,27.83,27.77,27.77,38200.0,20.5078,20.5078,20.4636,20.4636,38200.0
2012-04-24 10:55:00,27.78,27.84,27.77,27.78,55300.0,20.471,20.5152,20.4636,20.471,55300.0
2012-04-24 11:00:00,27.78,27.8,27.74,27.74,31100.0,20.471,20.4857,20.4415,20.4415,31100.0
2012-04-24 11:05:00,27.73,27.76,27.7,27.76,24600.0,20.4341,20.4562,20.412,20.4562,24600.0
2012-04-24 11:10:00,27.75,27.87,27.75,27.87,97800.0,20.4489,20.5373,20.4489,20.5373,97800.0
2012-04-24 11:15:00,27.87,27.87,27.82,27.83,42400.0,20.5373,20.5373,20.5004,20.5078,42400.0
2012-04-24 11:20:00,27.84,27.86,27.83,27.83,16600.0,20.5152,20.5299,20.5078,20.5078,16600.0
2012-04-24 11:25:00,27.84,27.85,27.81,27.82,16500.0,20.5152,20.5226,20.4931,20.5004,16500.0
2012-04-24 11:30:00,27.81,27.84,27.81,27.81,38900.0,20.4931,20.5152,20.4931,20.4931,38900.0
2012-04-24 11:35:00,27.81,27.81,27.76,27.78,15300.0,20.4931,20.4931,20.4562,20.471,15300.0
2012-04-24 11:40:00,27.79,27.82,27.78,27.81,16200.0,20.4783,20.5004,20.471,20.4931,16200.0
2012-04-24 11:45:00,27.81,27.81,27.79,27.8,19500.0,20.4931,20.4931,20.4783,20.4857,19500.0
2012-04-24 11:50:00,27.81,27.82,27.79,27.82,19100.0,20.4931,20.5004,20.4783,20.5004,19100.0
2012-04-24 11:55:00,27.81,27.81,27.79,27.81,6200.0,20.4931,20.4931,20.4783,20.4931,6200.0
2012-04-24 12:00:00,27.82,27.82,27.8,27.81,5900.0,20.5004,20.5004,20.4857,20.4931,5900.0
2012-04-24 12:05:00,27.81,27.83,27.79,27.82,14500.0,20.4931,20.5078,20.4783,20.5004,14500.0
2012-04-24 12:10:00,27.82,27.83,27.82,27.83,2100.0,20.5004,20.5078,20.5004,20.5078,2100.0
2012-04-24 12:15:00,27.83,27.83,27.8,27.82,9800.0,20.5078,20.5078,20.4857,20.5004,9800.0
2012-04-24 12:20:00,27.82,27.83,27.79,27.83,12700.0,20.5004,20.5078,20.4783,20.5078,12700.0
2012-04-24 12:25:00,27.83,27.86,27.83,27.85,24200.0,20.5078,20.5299,20.5078,20.5226,24200.0
2012-04-24 12:30:00,27.86,27.88,27.85,27.86,16700.0,20.5299,20.5447,20.5226,20.5299,16700.0
2012-04-24 12:35:00,27.86,27.86,27.81,27.81,20600.0,20.5299,20.5299,20.4931,20.4931,20600.0
2012-04-24 12:40:00,27.82,27.82,27.78,27.8,11000.0,20.5004,20.5004,20.471,20.4857,11000.0
2012-04-24 12:45:00,27.8,27.8,27.78,27.79,16800.0,20.4857,20.4857,20.471,20.4783,16800.0
2012-04-24 12:50:00,27.79,27.79,27.77,27.77,18800.0,20.4783,20.4783,20.4636,20.4636,18800.0
2012-04-24 12:55:00,27.77,27.77,27.75,27.75,14400.0,20.4636,20.4636,20.4489,20.4489,14400.0
2012-04-24 13:00:00,27.75,27.76,27.74,27.75,12400.0,20.4489,20.4562,20.4415,20.4489,12400.0
2012-04-24 13:05:00,27.76,27.77,27.75,27.76,14100.0,20.4562,20.4636,20.4489,20.4562,14100.0
2012-04-24 13:10:00,27.76,27.78,27.74,27.77,29800.0,20.4562,20.471,20.4415,20.4636,29800.0
2012-04-24 13:15:00,27.76,27.77,27.75,27.77,7100.0,20.4562,20.4636,20.4489,20.4636,7100.0
2012-04-24 13:20:00,27.77,27.79,27.76,27.77,9200.0,20.4636,20.4783,20.4562,20.4636,9200.0
2012-04-24 13:25:00,27.77,27.78,27.76,27.77,6800.0,20.4636,20.471,20.4562,20.4636,6800.0
2012-04-24 13:30:00,27.76,27.83,27.76,27.83,20700.0,20.4562,20.5078,20.4562,20.5078,20700.0
2012-04-24 13:35:00,27.82,27.82,27.8,27.81,7100.0,20.5004,20.5004,20.4857,20.4931,7100.0
2012-04-24 13:40:00,27.81,27.82,27.79,27.8,8500.0,20.4931,20.5004,20.4783,20.4857,8500.0
2012-04-24 13:45:00,27.8,27.81,27.79,27.81,10900.0,20.4857,20.4931,20.4783,20.4931,10900.0
2012-04-24 13:50:00,27.81,27.82,27.77,27.77,8900.0,20.4931,20.5004,20.4636,20.4636,8900.0
2012-04-24 13:55:00,27.77,27.77,27.73,27.74,36700.0,20.4636,20.4636,20.4341,20.4415,36700.0
2012-04-24 14:00:00,27.73,27.74,27.7,27.7,17500.0,20.4341,20.4415,20.412,20.412,17500.0
2012-04-24 14:05:00,27.71,27.73,27.7,27.73,13900.0,20.4194,20.4341,20.412,20.4341,13900.0
2012-04-24 14:10:00,27.72,27.72,27.7,27.71,7700.0,20.4268,20.4268,20.412,20.4194,7700.0
2012-04-24 14:15:00,27.71,27.72,27.69,27.71,9900.0,20.4194,20.4268,20.4046,20.4194,9900.0
2012-04-24 14:20:00,27.71,27.71,27.68,27.69,9700.0,20.4194,20.4194,20.3973,20.4046,9700.0
2012-04-24 14:25:00,27.68,27.69,27.62,27.69,27600.0,20.3973,20.4046,20.3531,20.4046,27600.0
2012-04-24 14:30:00,27.69,27.71,27.67,27.7,14300.0,20.4046,20.4194,20.3899,20.412,14300.0
2012-04-24 14:35:00,27.71,27.75,27.7,27.75,12000.0,20.4194,20.4489,20.412,20.4489,12000.0
2012-04-24 14:40:00,27.75,27.75,27.7,27.7,32700.0,20.4489,20.4489,20.412,20.412,32700.0
2012-04-24 14:45:00,27.71,27.72,27.7,27.71,11500.0,20.4194,20.4268,20.412,20.4194,11500.0
2012-04-24 14:50:00,27.71,27.74,27.71,27.74,19300.0,20.4194,20.4415,20.4194,20.4415,19300.0
2012-04-24 14:55:00,27.73,27.73,27.72,27.73,11300.0,20.4341,20.4341,20.4268,20.4341,11300.0
2012-04-24 15:00:00,27.72,27.73,27.7,27.7,32800.0,20.4268,20.4341,20.412,20.412,32800.0
2012-04-24 15:05:00,27.71,27.71,27.68,27.71,33300.0,20.4194,20.4194,20.3973,20.4194,33300.0
2012-04-24 15:10:00,27.7,27.71,27.68,27.7,24600.0,20.412,20.4194,20.3973,20.412,24600.0
2012-04-24 15:15:00,27.69,27.71,27.66,27.69,52900.0,20.4046,20.4194,20.3825,20.4046,52900.0
2012-04-24 15:20:00,27.69,27.73,27.68,27.73,33100.0,20.4046,20.4341,20.3973,20.4341,33100.0
2012-04-24 15:25:00,27.72,27.73,27.68,27.7,24400.0,20.4268,20.4341,20.3973,20.412,24400.0
2012-04-24 15:30:00,27.69,27.74,27.69,27.74,29500.0,20.4046,20.4415,20.4046,20.4415,29500.0
2012-04-24 15:35:00,27.74,27.78,27.73,27.78,193900.0,20.4415,20.471,20.4341,20.471,193900.0
2012-04-24 15:40:00,27.77,27.8,27.77,27.78,70400.0,20.4636,20.4857,20.4636,20.471,70400.0
2012-04-24 15:45:00,27.78,27.82,27.77,27.79,63500.0,20.471,20.5004,20.4636,20.4783,63500.0
2012-04-24 15:50:00,27.79,27.81,27.78,27.78,54400.0,20.4783,20.4931,20.471,20.471,54400.0
2012-04-24 15:55:00,27.78,27.82,27.78,27.81,165700.0,20.471,20.5004,20.471,20.4931,165700.0
2012-04-25 09:30:00,28.06,28.22,28.03,28.2,44000.0,20.6773,20.7952,20.6552,20.7805,44000.0
2012-04-25 09:35:00,28.2,28.22,28.17,28.22,129600.0,20.7805,20.7952,20.7584,20.7952,129600.0
2012-04-25 09:40:00,28.21,28.31,28.21,28.31,234200.0,20.7878,20.8615,20.7878,20.8615,234200.0
2012-04-25 09:45:00,28.32,28.34,28.3,28.32,13500.0,20.8689,20.8836,20.8542,20.8689,13500.0
2012-04-25 09:50:00,28.31,28.35,28.28,28.29,53100.0,20.8615,20.891,20.8394,20.8468,53100.0
2012-04-25 09:55:00,28.3,28.31,28.22,28.26,39400.0,20.8542,20.8615,20.7952,20.8247,39400.0
2012-04-25 10:00:00,28.27,28.27,28.16,28.16,73000.0,20.832,20.832,20.751,20.751,73000.0
2012-04-25 10:05:00,28.16,28.17,28.11,28.16,58700.0,20.751,20.7584,20.7141,20.751,58700.0
2012-04-25 10:10:00,28.16,28.16,28.11,28.14,33500.0,20.751,20.751,20.7141,20.7363,33500.0
2012-04-25 10:15:00,28.12,28.15,28.07,28.09,30600.0,20.7215,20.7436,20.6847,20.6994,30600.0
2012-04-25 10:20:00,28.08,28.14,28.08,28.11,111100.0,20.692,20.7363,20.692,20.7141,111100.0
2012-04-25 10:25:00,28.11,28.15,28.11,28.13,130600.0,20.7141,20.7436,20.7141,20.7289,130600.0
2012-04-25 10:30:00,28.13,28.13,28.0,28.0,79400.0,20.7289,20.7289,20.6331,20.6331,79400.0
2012-04-25 10:35:00,28.01,28.03,28.0,28.02,48600.0,20.6405,20.6552,20.6331,20.6478,48600.0
2012-04-25 10:40:00,28.03,28.06,28.03,28.05,47800.0,20.6552,20.6773,20.6552,20.6699,47800.0
2012-04-25 10:45:00,28.06,28.08,28.04,28.06,34300.0,20.6773,20.692,20.6626,20.6773,34300.0
2012-04-25 10:50:00,28.06,28.08,28.04,28.07,22700.0,20.6773,20.692,20.6626,20.6847,22700.0
2012-04-25 10:55:00,28.07,28.07,28.04,28.05,16200.0,20.6847,20.6847,20.6626,20.6699,16200.0
2012-04-25 11:00:00,28.05,28.05,27.98,27.98,29200.0,20.6699,20.6699,20.6183,20.6183,29200.0
2012-04-25 11:05:00,27.97,27.97,27.92,27.96,29800.0,20.611,20.611,20.5741,20.6036,29800.0
2012-04-25 11:10:00,27.96,27.98,27.94,27.96,16500.0,20.6036,20.6183,20.5889,20.6036,16500.0
2012-04-25 11:15:00,27.96,27.96,27.94,27.96,9500.0,20.6036,20.6036,20.5889,20.6036,9500.0
2012-04-25 11:20:00,27.96,27.98,27.96,27.97,18100.0,20.6036,20.6183,20.6036,20.611,18100.0
2012-04-25 11:25:00,27.97,28.01,27.97,28.01,30900.0,20.611,20.6405,20.611,20.6405,30900.0
2012-04-25 11:30:00,28.0,28.02,27.99,28.01,57400.0,20.6331,20.6478,20.6257,20.6405,57400.0
2012-04-25 11:35:00,28.0,28.02,28.0,28.02,18600.0,20.6331,20.6478,20.6331,20.6478,18600.0
2012-04-25 11:40:00,28.02,28.06,28.01,28.05,35800.0,20.6478,20.6773,20.6405,20.6699,35800.0
2012-04-25 11:45:00,28.05,28.05,28.03,28.03,12300.0,20.6699,20.6699,20.6552,20.6552,12300.0
2012-04-25 11:50:00,28.02,28.04,28.02,28.04,13000.0,20.6478,20.6626,20.6478,20.6626,13000.0
2012-04-25 11:55:00,28.03,28.04,28.02,28.02,22700.0,20.6552,20.6626,20.6478,20.6478,22700.0
2012-04-25 12:00:00,28.02,28.03,28.02,28.02,4500.0,20.6478,20.6552,20.6478,20.6478,4500.0
2012-04-25 12:05:00,28.03,28.08,28.03,28.08,92800.0,20.6552,20.692,20.6552,20.692,92800.0
2012-04-25 12:10:00,28.07,28.16,28.07,28.16,22100.0,20.6847,20.751,20.6847,20.751,22100.0
2012-04-25 12:15:00,28.16,28.17,28.14,28.16,27100.0,20.751,20.7584,20.7363,20.751,27100.0
2012-04-25 12:20:00,28.15,28.16,28.14,28.15,11900.0,20.7436,20.751,20.7363,20.7436,11900.0
2012-04-25 12:25:00,28.15,28.16,28.14,28.16,35300.0,20.7436,20.751,20.7363,20.751,35300.0
2012-04-25 12:30:00,28.16,28.17,28.1,28.12,42400.0,20.751,20.7584,20.7068,20.7215,42400.0
2012-04-25 12:35:00,28.12,28.15,28.08,28.09,20100.0,20.7215,20.7436,20.692,20.6994,20100.0
2012-04-25 12:40:00,28.08,28.15,28.08,28.15,39600.0,20.692,20.7436,20.692,20.7436,39600.0
2012-04-25 12:45:00,28.15,28.19,28.14,28.15,26800.0,20.7436,20.7731,20.7363,20.7436,26800.0
2012-04-25 12:50:00,28.15,28.21,28.15,28.2,39900.0,20.7436,20.7878,20.7436,20.7805,39900.0
2012-04-25 12:55:00,28.21,28.24,28.2,28.24,41000.0,20.7878,20.8099,20.7805,20.8099,41000.0
2012-04-25 13:00:00,28.24,28.25,28.23,28.24,19300.0,20.8099,20.8173,20.8026,20.8099,19300.0
2012-04-25 13:05:00,28.25,28.28,28.24,28.27,24800.0,20.8173,20.8394,20.8099,20.832,24800.0
2012-04-25 13:10:00,28.28,28.28,28.26,28.27,9700.0,20.8394,20.8394,20.8247,20.832,9700.0
2012-04-25 13:15:00,28.26,28.28,28.26,28.28,39800.0,20.8247,20.8394,20.8247,20.8394,39800.0
2012-04-25 13:20:00,28.28,28.28,28.26,28.26,36700.0,20.8394,20.8394,20.8247,20.8247,36700.0
2012-04-25 13:25:00,28.26,28.27,28.23,28.23,8200.0,20.8247,20.832,20.8026,20.8026,8200.0
2012-04-25 13:30:00,28.24,28.24,28.21,28.23,15500.0,20.8099,20.8099,20.7878,20.8026,15500.0
2012-04-25 13:35:00,28.23,28.25,28.22,28.24,39400.0,20.8026,20.8173,20.7952,20.8099,39400.0
2012-04-25 13:40:00,28.24,28.24,28.22,28.22,19300.0,20.8099,20.8099,20.7952,20.7952,19300.0
2012-04-25 13:45:00,28.22,28.24,28.21,28.21,23400.0,20.7952,20.8099,20.7878,20.7878,23400.0
2012-04-25 13:50:00,28.21,28.23,28.21,28.22,14700.0,20.7878,20.8026,20.7878,20.7952,14700.0
2012-04-25 13:55:00,28.22,28.24,28.22,28.23,9500.0,20.7952,20.8099,20.7952,20.8026,9500.0
2012-04-25 14:00:00,28.21,28.22,28.15,28.15,71200.0,20.7878,20.7952,20.7436,20.7436,71200.0
2012-04-25 14:05:00,28.15,28.16,28.14,28.16,18500.0,20.7436,20.751,20.7363,20.751,18500.0
2012-04-25 14:10:00,28.16,28.2,28.16,28.2,22100.0,20.751,20.7805,20.751,20.7805,22100.0
2012-04-25 14:15:00,28.2,28.21,28.18,28.21,25800.0,20.7805,20.7878,20.7657,20.7878,25800.0
2012-04-25 14:20:00,28.21,28.3,28.21,28.24,76600.0,20.7878,20.8542,20.7878,20.8099,76600.0
2012-04-25 14:25:00,28.24,28.26,28.21,28.25,73100.0,20.8099,20.8247,20.7878,20.8173,73100.0
2012-04-25 14:30:00,28.24,28.26,28.18,28.2,41600.0,20.8099,20.8247,20.7657,20.7805,41600.0
2012-04-25 14:35:00,28.21,28.23,28.14,28.16,24100.0,20.7878,20.8026,20.7363,20.751,24100.0
2012-04-25 14:40:00,28.18,28.21,28.17,28.18,27300.0,20.7657,20.7878,20.7584,20.7657,27300.0
2012-04-25 14:45:00,28.18,28.21,28.18,28.19,26000.0,20.7657,20.7878,20.7657,20.7731,26000.0
2012-04-25 14:50:00,28.2,28.23,28.19,28.23,10100.0,20.7805,20.8026,20.7731,20.8026,10100.0
2012-04-25 14:55:00,28.23,28.25,28.21,28.25,24000.0,20.8026,20.8173,20.7878,20.8173,24000.0
2012-04-25 15:00:00,28.25,28.26,28.24,28.25,42300.0,20.8173,20.8247,20.8099,20.8173,42300.0
2012-04-25 15:05:00,28.25,28.26,28.2,28.21,29800.0,20.8173,20.8247,20.7805,20.7878,29800.0
2012-04-25 15:10:00,28.21,28.21,28.18,28.18,11000.0,20.7878,20.7878,20.7657,20.7657,11000.0
2012-04-25 15:15:00,28.18,28.18,28.15,28.18,25400.0,20.7657,20.7657,20.7436,20.7657,25400.0
2012-04-25 15:20:00,28.18,28.19,28.17,28.18,14700.0,20.7657,20.7731,20.7584,20.7657,14700.0
2012-04-25 15:25:00,28.17,28.18,28.15,28.15,29600.0,20.7584,20.7657,20.7436,20.7436,29600.0
2012-04-25 15:30:00,28.14,28.16,28.13,28.16,18400.0,20.7363,20.751,20.7289,20.751,18400.0
2012-04-25 15:35:00,28.16,28.19,28.16,28.17,18700.0,20.751,20.7731,20.751,20.7584,18700.0
2012-04-25 15:40:00,28.17,28.2,28.17,28.17,47300.0,20.7584,20.7805,20.7584,20.7584,47300.0
2012-04-25 15:45:00,28.16,28.17,28.15,28.16,43900.0,20.751,20.7584,20.7436,20.751,43900.0
2012-04-25 15:50:00,28.17,28.2,28.17,28.2,57000.0,20.7584,20.7805,20.7584,20.7805,57000.0
2012-04-25 15:55:00,28.2,28.22,28.19,28.19,124500.0,20.7805,20.7952,20.7731,20.7731,124500.0
2012-04-26 09:30:00,28.16,28.16,28.06,28.14,37000.0,20.751,20.751,20.6773,20.7363,37000.0
2012-04-26 09:35:00,28.16,28.22,28.16,28.19,14500.0,20.751,20.7952,20.751,20.7731,14500.0
2012-04-26 09:40:00,28.21,28.24,28.12,28.12,36600.0,20.7878,20.8099,20.7215,20.7215,36600.0
2012-04-26 09:45:00,28.12,28.16,28.12,28.16,19500.0,20.7215,20.751,20.7215,20.751,19500.0
2012-04-26 09:50:00,28.15,28.19,28.15,28.16,4500.0,20.7436,20.7731,20.7436,20.751,4500.0
2012-04-26 09:55:00,28.17,28.18,28.13,28.16,28300.0,20.7584,20.7657,20.7289,20.751,28300.0
2012-04-26 10:00:00,28.16,28.25,28.16,28.22,20500.0,20.751,20.8173,20.751,20.7952,20500.0
2012-04-26 10:05:00,28.22,28.27,28.21,28.24,19200.0,20.7952,20.832,20.7878,20.8099,19200.0
2012-04-26 10:10:00,28.24,28.24,28.2,28.2,4400.0,20.8099,20.8099,20.7805,20.7805,4400.0
2012-04-26 10:15:00,28.2,28.26,28.2,28.24,24100.0,20.7805,20.8247,20.7805,20.8099,24100.0
2012-04-26 10:20:00,28.25,28.25,28.2,28.2,11900.0,20.8173,20.8173,20.7805,20.7805,11900.0
2012-04-26 10:25:00,28.21,28.24,28.21,28.22,6200.0,20.7878,20.8099,20.7878,20.7952,6200.0
2012-04-26 10:30:00,28.21,28.21,28.15,28.18,50600.0,20.7878,20.7878,20.7436,20.7657,50600.0
2012-04-26 10:35:00,28.18,28.22,28.18,28.2,6900.0,20.7657,20.7952,20.7657,20.7805,6900.0
2012-04-26 10:40:00,28.2,28.27,28.2,28.27,17400.0,20.7805,20.832,20.7805,20.832,17400.0
2012-04-26 10:45:00,28.27,28.33,28.27,28.33,108500.0,20.832,20.8763,20.832,20.8763,108500.0
2012-04-26 10:50:00,28.34,28.34,28.24,28.25,35000.0,20.8836,20.8836,20.8099,20.8173,35000.0
2012-04-26 10:55:00,28.24,28.25,28.21,28.22,6100.0,20.8099,20.8173,20.7878,20.7952,6100.0
2012-04-26 11:00:00,28.22,28.25,28.21,28.25,7300.0,20.7952,20.8173,20.7878,20.8173,7300.0
2012-04-26 11:05:00,28.25,28.28,28.23,28.23,14400.0,20.8173,20.8394,20.8026,20.8026,14400.0
2012-04-26 11:10:00,28.23,28.26,28.22,28.23,8100.0,20.8026,20.8247,20.7952,20.8026,8100.0
2012-04-26 11:15:00,28.23,28.27,28.23,28.26,6300.0,20.8026,20.832,20.8026,20.8247,6300.0
2012-04-26 11:20:00,28.26,28.31,28.26,28.27,54200.0,20.8247,20.8615,20.8247,20.832,54200.0
2012-04-26 11:25:00,28.27,28.29,28.26,28.29,31300.0,20.832,20.8468,20.8247,20.8468,31300.0
2012-04-26 11:30:00,28.28,28.29,28.25,28.27,21000.0,20.8394,20.8468,20.8173,20.832,21000.0
2012-04-26 11:35:00,28.27,28.3,28.26,28.27,33500.0,20.832,20.8542,20.8247,20.832,33500.0
2012-04-26 11:40:00,28.27,28.27,28.25,28.26,7000.0,20.832,20.832,20.8173,20.8247,7000.0
2012-04-26 11:45:00,28.26,28.26,28.25,28.25,5000.0,20.8247,20.8247,20.8173,20.8173,5000.0
2012-04-26 11:50:00,28.25,28.26,28.25,28.25,27600.0,20.8173,20.8247,20.8173,20.8173,27600.0
2012-04-26 11:55:00,28.26,28.26,28.22,28.22,6600.0,20.8247,20.8247,20.7952,20.7952,6600.0
2012-04-26 12:00:00,28.22,28.23,28.21,28.22,11700.0,20.7952,20.8026,20.7878,20.7952,11700.0
2012-04-26 12:05:00,28.23,28.25,28.22,28.24,29200.0,20.8026,20.8173,20.7952,20.8099,29200.0
2012-04-26 12:10:00,28.24,28.27,28.23,28.25,7400.0,20.8099,20.832,20.8026,20.8173,7400.0
2012-04-26 12:15:00,28.26,28.26,28.24,28.25,1100.0,20.8247,20.8247,20.8099,20.8173,1100.0
2012-04-26 12:20:00,28.24,28.25,28.23,28.23,3300.0,20.8099,20.8173,20.8026,20.8026,3300.0
2012-04-26 12:25:00,28.23,28.24,28.22,28.24,22700.0,20.8026,20.8099,20.7952,20.8099,22700.0
2012-04-26 12:30:00,28.25,28.25,28.22,28.23,4200.0,20.8173,20.8173,20.7952,20.8026,4200.0
2012-04-26 12:35:00,28.23,28.24,28.21,28.21,3500.0,20.8026,20.8099,20.7878,20.7878,3500.0
2012-04-26 12:40:00,28.22,28.23,28.21,28.23,15800.0,20.7952,20.8026,20.7878,20.8026,15800.0
2012-04-26 12:45:00,28.23,28.23,28.22,28.23,3100.0,20.8026,20.8026,20.7952,20.8026,3100.0
2012-04-26 12:50:00,28.23,28.23,28.22,28.23,1700.0,20.8026,20.8026,20.7952,20.8026,1700.0
2012-04-26 12:55:00,28.22,28.24,28.21,28.24,7000.0,20.7952,20.8099,20.7878,20.8099,7000.0
2012-04-26 13:00:00,28.25,28.25,28.22,28.23,6900.0,20.8173,20.8173,20.7952,20.8026,6900.0
2012-04-26 13:05:00,28.23,28.24,28.23,28.24,700.0,20.8026,20.8099,20.8026,20.8099,700.0
2012-04-26 13:10:00,28.24,28.24,28.23,28.23,1300.0,20.8099,20.8099,20.8026,20.8026,1300.0
2012-04-26 13:15:00,28.23,28.28,28.23,28.28,23500.0,20.8026,20.8394,20.8026,20.8394,23500.0
2012-04-26 13:20:00,28.27,28.28,28.27,28.27,2600.0,20.832,20.8394,20.832,20.832,2600.0
2012-04-26 13:25:00,28.28,28.31,28.27,28.27,192900.0,20.8394,20.8615,20.832,20.832,192900.0
2012-04-26 13:30:00,28.28,28.31,28.28,28.29,13400.0,20.8394,20.8615,20.8394,20.8468,13400.0
2012-04-26 13:35:00,28.29,28.35,28.29,28.34,29200.0,20.8468,20.891,20.8468,20.8836,29200.0
2012-04-26 13:40:00,28.34,28.34,28.31,28.33,7800.0,20.8836,20.8836,20.8615,20.8763,7800.0
2012-04-26 13:45:00,28.33,28.33,28.31,28.32,16800.0,20.8763,20.8763,20.8615,20.8689,16800.0
2012-04-26 13:50:00,28.32,28.33,28.31,28.33,11500.0,20.8689,20.8763,20.8615,20.8763,11500.0
2012-04-26 13:55:00,28.33,28.34,28.31,28.34,11200.0,20.8763,20.8836,20.8615,20.8836,11200.0
2012-04-26 14:00:00,28.34,28.37,28.33,28.34,51900.0,20.8836,20.9057,20.8763,20.8836,51900.0
2012-04-26 14:05:00,28.35,28.36,28.34,28.34,17000.0,20.891,20.8984,20.8836,20.8836,17000.0
2012-04-26 14:10:00,28.34,28.35,28.33,28.35,5900.0,20.8836,20.891,20.8763,20.891,5900.0
2012-04-26 14:15:00,28.35,28.38,28.35,28.37,6100.0,20.891,20.9131,20.891,20.9057,6100.0
2012-04-26 14:20:00,28.38,28.41,28.38,28.41,24000.0,20.9131,20.9352,20.9131,20.9352,24000.0
2012-04-26 14:25:00,28.41,28.42,28.37,28.38,21300.0,20.9352,20.9426,20.9057,20.9131,21300.0
2012-04-26 14:30:00,28.39,28.39,28.37,28.38,11700.0,20.9205,20.9205,20.9057,20.9131,11700.0
2012-04-26 14:35:00,28.39,28.39,28.35,28.36,5500.0,20.9205,20.9205,20.891,20.8984,5500.0
2012-04-26 14:40:00,28.37,28.39,28.35,28.35,168000.0,20.9057,20.9205,20.891,20.891,168000.0
2012-04-26 14:45:00,28.37,28.37,28.33,28.35,32500.0,20.9057,20.9057,20.8763,20.891,32500.0
2012-04-26 14:50:00,28.35,28.36,28.34,28.35,41300.0,20.891,20.8984,20.8836,20.891,41300.0
2012-04-26 14:55:00,28.35,28.37,28.35,28.36,22900.0,20.891,20.9057,20.891,20.8984,22900.0
2012-04-26 15:00:00,28.36,28.37,28.35,28.36,20900.0,20.8984,20.9057,20.891,20.8984,20900.0
2012-04-26 15:05:00,28.36,28.37,28.35,28.35,8800.0,20.8984,20.9057,20.891,20.891,8800.0
2012-04-26 15:10:00,28.36,28.37,28.35,28.37,10800.0,20.8984,20.9057,20.891,20.9057,10800.0
2012-04-26 15:15:00,28.38,28.42,28.37,28.4,16300.0,20.9131,20.9426,20.9057,20.9278,16300.0
2012-04-26 15:20:00,28.41,28.42,28.39,28.4,8000.0,20.9352,20.9426,20.9205,20.9278,8000.0
2012-04-26 15:25:00,28.4,28.4,28.37,28.39,102600.0,20.9278,20.9278,20.9057,20.9205,102600.0
2012-04-26 15:30:00,28.38,28.38,28.36,28.37,66900.0,20.9131,20.9131,20.8984,20.9057,66900.0
2012-04-26 15:35:00,28.37,28.37,28.35,28.36,56600.0,20.9057,20.9057,20.891,20.8984,56600.0
2012-04-26 15:40:00,28.36,28.36,28.33,28.33,38200.0,20.8984,20.8984,20.8763,20.8763,38200.0
2012-04-26 15:45:00,28.33,28.36,28.33,28.35,34600.0,20.8763,20.8984,20.8763,20.891,34600.0
2012-04-26 15:50:00,28.35,28.36,28.34,28.34,44000.0,20.891,20.8984,20.8836,20.8836,44000.0
2012-04-26 15:55:00,28.33,28.37,28.32,28.36,73100.0,20.8763,20.9057,20.8689,20.8984,73100.0
2012-04-27 09:30:00,28.39,28.39,28.31,28.33,9700.0,20.9205,20.9205,20.8615,20.8763,9700.0
2012-04-27 09:35:00,28.3,28.32,28.29,28.31,6800.0,20.8542,20.8689,20.8468,20.8615,6800.0
2012-04-27 09:40:00,28.31,28.34,28.26,28.29,34100.0,20.8615,20.8836,20.8247,20.8468,34100.0
2012-04-27 09:45:00,28.29,28.29,28.15,28.15,33300.0,20.8468,20.8468,20.7436,20.7436,33300.0
2012-04-27 09:50:00,28.17,28.22,28.15,28.21,118800.0,20.7584,20.7952,20.7436,20.7878,118800.0
2012-04-27 09:55:00,28.2,28.29,28.2,28.27,112700.0,20.7805,20.8468,20.7805,20.832,112700.0
2012-04-27 10:00:00,28.27,28.27,28.12,28.12,88400.0,20.832,20.832,20.7215,20.7215,88400.0
2012-04-27 10:05:00,28.12,28.17,28.09,28.17,46200.0,20.7215,20.7584,20.6994,20.7584,46200.0
2012-04-27 10:10:00,28.16,28.19,28.14,28.14,47700.0,20.751,20.7731,20.7363,20.7363,47700.0
2012-04-27 10:15:00,28.14,28.23,28.12,28.19,91400.0,20.7363,20.8026,20.7215,20.7731,91400.0
2012-04-27 10:20:00,28.2,28.22,28.19,28.22,31400.0,20.7805,20.7952,20.7731,20.7952,31400.0
2012-04-27 10:25:00,28.22,28.25,28.19,28.24,26200.0,20.7952,20.8173,20.7731,20.8099,26200.0
2012-04-27 10:30:00,28.24,28.28,28.19,28.27,26300.0,20.8099,20.8394,20.7731,20.832,26300.0
2012-04-27 10:35:00,28.27,28.28,28.24,28.28,13900.0,20.832,20.8394,20.8099,20.8394,13900.0
2012-04-27 10:40:00,28.28,28.28,28.24,28.27,11400.0,20.8394,20.8394,20.8099,20.832,11400.0
2012-04-27 10:45:00,28.27,28.28,28.21,28.26,15200.0,20.832,20.8394,20.7878,20.8247,15200.0
2012-04-27 10:50:00,28.26,28.31,28.25,28.3,12900.0,20.8247,20.8615,20.8173,20.8542,12900.0
2012-04-27 10:55:00,28.3,28.32,28.29,28.31,13400.0,20.8542,20.8689,20.8468,20.8615,13400.0
2012-04-27 11:00:00,28.31,28.35,28.28,28.28,12800.0,20.8615,20.891,20.8394,20.8394,12800.0
2012-04-27 11:05:00,28.28,28.31,28.27,28.29,11900.0,20.8394,20.8615,20.832,20.8468,11900.0
2012-04-27 11:10:00,28.29,28.31,28.29,28.29,6300.0,20.8468,20.8615,20.8468,20.8468,6300.0
2012-04-27 11:15:00,28.3,28.34,28.3,28.32,10200.0,20.8542,20.8836,20.8542,20.8689,10200.0
2012-04-27 11:20:00,28.31,28.34,28.3,28.34,9300.0,20.8615,20.8836,20.8542,20.8836,9300.0
2012-04-27 11:25:00,28.34,28.34,28.31,28.31,21700.0,20.8836,20.8836,20.8615,20.8615,21700.0
2012-04-27 11:30:00,28.31,28.35,28.31,28.34,9300.0,20.8615,20.891,20.8615,20.8836,9300.0
2012-04-27 11:35:00,28.35,28.36,28.33,28.36,31200.0,20.891,20.8984,20.8763,20.8984,31200.0
2012-04-27 11:40:00,28.37,28.37,28.32,28.33,15100.0,20.9057,20.9057,20.8689,20.8763,15100.0
2012-04-27 11:45:00,28.34,28.36,28.33,28.35,9000.0,20.8836,20.8984,20.8763,20.891,9000.0
2012-04-27 11:50:00,28.36,28.36,28.33,28.34,4900.0,20.8984,20.8984,20.8763,20.8836,4900.0
2012-04-27 11:55:00,28.34,28.36,28.34,28.35,5400.0,20.8836,20.8984,20.8836,20.891,5400.0
2012-04-27 12:00:00,28.35,28.36,28.33,28.33,4100.0,20.891,20.8984,20.8763,20.8763,4100.0
2012-04-27 12:05:00,28.34,28.35,28.34,28.34,1200.0,20.8836,20.891,20.8836,20.8836,1200.0
2012-04-27 12:10:00,28.34,28.36,28.33,28.35,5000.0,20.8836,20.8984,20.8763,20.891,5000.0
2012-04-27 12:15:00,28.35,28.38,28.34,28.38,7500.0,20.891,20.9131,20.8836,20.9131,7500.0
2012-04-27 12:20:00,28.37,28.37,28.35,28.35,4500.0,20.9057,20.9057,20.891,20.891,4500.0
2012-04-27 12:25:00,28.36,28.38,28.36,28.36,3700.0,20.8984,20.9131,20.8984,20.8984,3700.0
2012-04-27 12:30:00,28.37,28.37,28.35,28.36,2700.0,20.9057,20.9057,20.891,20.8984,2700.0
2012-04-27 12:35:00,28.36,28.37,28.36,28.36,13400.0,20.8984,20.9057,20.8984,20.8984,13400.0
2012-04-27 12:40:00,28.35,28.36,28.34,28.34,11500.0,20.891,20.8984,20.8836,20.8836,11500.0
2012-04-27 12:45:00,28.34,28.37,28.34,28.36,34300.0,20.8836,20.9057,20.8836,20.8984,34300.0
2012-04-27 12:50:00,28.36,28.37,28.36,28.36,6500.0,20.8984,20.9057,20.8984,20.8984,6500.0
2012-04-27 12:55:00,28.36,28.37,28.35,28.36,5100.0,20.8984,20.9057,20.891,20.8984,5100.0
2012-04-27 13:00:00,28.36,28.37,28.36,28.36,4900.0,20.8984,20.9057,20.8984,20.8984,4900.0
2012-04-27 13:05:00,28.36,28.37,28.32,28.32,9800.0,20.8984,20.9057,20.8689,20.8689,9800.0
2012-04-27 13:10:00,28.32,28.34,28.32,28.34,3300.0,20.8689,20.8836,20.8689,20.8836,3300.0
2012-04-27 13:15:00,28.33,28.35,28.33,28.35,33500.0,20.8763,20.891,20.8763,20.891,33500.0
2012-04-27 13:20:00,28.35,28.37,28.35,28.37,6500.0,20.891,20.9057,20.891,20.9057,6500.0
2012-04-27 13:25:00,28.37,28.41,28.37,28.41,26100.0,20.9057,20.9352,20.9057,20.9352,26100.0
2012-04-27 13:30:00,28.41,28.47,28.41,28.47,3900.0,20.9352,20.9794,20.9352,20.9794,3900.0
2012-04-27 13:35:00,28.47,28.51,28.47,28.49,36200.0,20.9794,21.0089,20.9794,20.9942,36200.0
2012-04-27 13:40:00,28.49,28.52,28.49,28.5,7300.0,20.9942,21.0163,20.9942,21.0015,7300.0
2012-04-27 13:45:00,28.5,28.52,28.5,28.52,2500.0,21.0015,21.0163,21.0015,21.0163,2500.0
2012-04-27 13:50:00,28.53,28.53,28.51,28.51,2000.0,21.0236,21.0236,21.0089,21.0089,2000.0
2012-04-27 13:55:00,28.51,28.51,28.5,28.5,8700.0,21.0089,21.0089,21.0015,21.0015,8700.0
2012-04-27 14:00:00,28.51,28.51,28.49,28.49,6300.0,21.0089,21.0089,20.9942,20.9942,6300.0
2012-04-27 14:05:00,28.49,28.51,28.49,28.5,2600.0,20.9942,21.0089,20.9942,21.0015,2600.0
2012-04-27 14:10:00,28.5,28.51,28.49,28.51,4200.0,21.0015,21.0089,20.9942,21.0089,4200.0
2012-04-27 14:15:00,28.5,28.51,28.5,28.51,5300.0,21.0015,21.0089,21.0015,21.0089,5300.0
2012-04-27 14:20:00,28.51,28.52,28.51,28.51,1100.0,21.0089,21.0163,21.0089,21.0089,1100.0
2012-04-27 14:25:00,28.51,28.52,28.51,28.52,3600.0,21.0089,21.0163,21.0089,21.0163,3600.0
2012-04-27 14:30:00,28.51,28.51,28.49,28.5,3800.0,21.0089,21.0089,20.9942,21.0015,3800.0
2012-04-27 14:35:00,28.5,28.55,28.5,28.54,33300.0,21.0015,21.0384,21.0015,21.031,33300.0
2012-04-27 14:40:00,28.53,28.53,28.53,28.53,200.0,21.0236,21.0236,21.0236,21.0236,200.0
2012-04-27 14:45:00,28.52,28.53,28.51,28.53,4700.0,21.0163,21.0236,21.0089,21.0236,4700.0
2012-04-27 14:50:00,28.53,28.55,28.52,28.55,11300.0,21.0236,21.0384,21.0163,21.0384,11300.0
2012-04-27 14:55:00,28.54,28.54,28.54,28.54,300.0,21.031,21.031,21.031,21.031,300.0
2012-04-27 15:00:00,28.54,28.54,28.5,28.5,7200.0,21.031,21.031,21.0015,21.0015,7200.0
2012-04-27 15:05:00,28.5,28.54,28.5,28.51,13200.0,21.0015,21.031,21.0015,21.0089,13200.0
2012-04-27 15:10:00,28.52,28.53,28.51,28.53,5400.0,21.0163,21.0236,21.0089,21.0236,5400.0
2012-04-27 15:15:00,28.52,28.52,28.51,28.52,7500.0,21.0163,21.0163,21.0089,21.0163,7500.0
2012-04-27 15:20:00,28.52,28.55,28.52,28.54,15100.0,21.0163,21.0384,21.0163,21.031,15100.0
2012-04-27 15:25:00,28.53,28.53,28.51,28.52,14800.0,21.0236,21.0236,21.0089,21.0163,14800.0
2012-04-27 15:30:00,28.52,28.52,28.5,28.52,13500.0,21.0163,21.0163,21.0015,21.0163,13500.0
2012-04-27 15:35:00,28.53,28.53,28.51,28.51,7600.0,21.0236,21.0236,21.0089,21.0089,7600.0
2012-04-27 15:40:00,28.51,28.53,28.51,28.52,37700.0,21.0089,21.0236,21.0089,21.0163,37700.0
2012-04-27 15:45:00,28.52,28.54,28.51,28.54,27100.0,21.0163,21.031,21.0089,21.031,27100.0
2012-04-27 15:50:00,28.54,28.55,28.53,28.54,19300.0,21.031,21.0384,21.0236,21.031,19300.0
2012-04-27 15:55:00,28.54,28.56,28.51,28.51,105500.0,21.031,21.0457,21.0089,21.0089,105500.0
2012-04-30 09:30:00,28.48,28.48,28.4,28.4,7900.0,20.9868,20.9868,20.9278,20.9278,7900.0
2012-04-30 09:35:00,28.39,28.41,28.35,28.37,10200.0,20.9205,20.9352,20.891,20.9057,10200.0
2012-04-30 09:40:00,28.4,28.4,28.26,28.26,41300.0,20.9278,20.9278,20.8247,20.8247,41300.0
2012-04-30 09:45:00,28.26,28.33,28.23,28.28,212300.0,20.8247,20.8763,20.8026,20.8394,212300.0
2012-04-30 09:50:00,28.28,28.3,28.19,28.19,31500.0,20.8394,20.8542,20.7731,20.7731,31500.0
2012-04-30 09:55:00,28.2,28.21,28.17,28.19,61900.0,20.7805,20.7878,20.7584,20.7731,61900.0
2012-04-30 10:00:00,28.19,28.22,28.16,28.22,12400.0,20.7731,20.7952,20.751,20.7952,12400.0
2012-04-30 10:05:00,28.24,28.24,28.16,28.17,9300.0,20.8099,20.8099,20.751,20.7584,9300.0
2012-04-30 10:10:00,28.18,28.2,28.11,28.2,20000.0,20.7657,20.7805,20.7141,20.7805,20000.0
2012-04-30 10:15:00,28.21,28.27,28.21,28.23,8800.0,20.7878,20.832,20.7878,20.8026,8800.0
2012-04-30 10:20:00,28.22,28.25,28.22,28.22,23600.0,20.7952,20.8173,20.7952,20.7952,23600.0
2012-04-30 10:25:00,28.23,28.24,28.19,28.19,25300.0,20.8026,20.8099,20.7731,20.7731,25300.0
2012-04-30 10:30:00,28.18,28.18,28.1,28.1,16300.0,20.7657,20.7657,20.7068,20.7068,16300.0
2012-04-30 10:35:00,28.12,28.14,28.09,28.09,55100.0,20.7215,20.7363,20.6994,20.6994,55100.0
2012-04-30 10:40:00,28.1,28.12,28.07,28.11,66400.0,20.7068,20.7215,20.6847,20.7141,66400.0
2012-04-30 10:45:00,28.11,28.11,28.05,28.08,54300.0,20.7141,20.7141,20.6699,20.692,54300.0
2012-04-30 10:50:00,28.08,28.09,28.06,28.07,6900.0,20.692,20.6994,20.6773,20.6847,6900.0
2012-04-30 10:55:00,28.06,28.12,28.06,28.12,29600.0,20.6773,20.7215,20.6773,20.7215,29600.0
2012-04-30 11:00:00,28.11,28.17,28.11,28.16,6500.0,20.7141,20.7584,20.7141,20.751,6500.0
2012-04-30 11:05:00,28.16,28.21,28.16,28.18,19600.0,20.751,20.7878,20.751,20.7657,19600.0
2012-04-30 11:10:00,28.18,28.18,28.15,28.16,5500.0,20.7657,20.7657,20.7436,20.751,5500.0
2012-04-30 11:15:00,28.15,28.16,28.14,28.16,4400.0,20.7436,20.751,20.7363,20.751,4400.0
2012-04-30 11:20:00,28.16,28.21,28.16,28.18,8300.0,20.751,20.7878,20.751,20.7657,8300.0
2012-04-30 11:25:00,28.18,28.2,28.14,28.18,22200.0,20.7657,20.7805,20.7363,20.7657,22200.0
2012-04-30 11:30:00,28.19,28.19,28.13,28.14,5900.0,20.7731,20.7731,20.7289,20.7363,5900.0
2012-04-30 11:35:00,28.14,28.14,28.13,28.14,3500.0,20.7363,20.7363,20.7289,20.7363,3500.0
2012-04-30 11:40:00,28.14,28.15,28.13,28.15,1400.0,20.7363,20.7436,20.7289,20.7436,1400.0
2012-04-30 11:45:00,28.14,28.19,28.14,28.17,5100.0,20.7363,20.7731,20.7363,20.7584,5100.0
2012-04-30 11:50:00,28.18,28.19,28.17,28.19,2300.0,20.7657,20.7731,20.7584,20.7731,2300.0
2012-04-30 11:55:00,28.18,28.21,28.18,28.21,5400.0,20.7657,20.7878,20.7657,20.7878,5400.0
2012-04-30 12:00:00,28.21,28.21,28.18,28.18,6900.0,20.7878,20.7878,20.7657,20.7657,6900.0
2012-04-30 12:05:00,28.18,28.18,28.15,28.16,10200.0,20.7657,20.7657,20.7436,20.751,10200.0
2012-04-30 12:10:00,28.17,28.18,28.17,28.17,7100.0,20.7584,20.7657,20.7584,20.7584,7100.0
2012-04-30 12:15:00,28.18,28.18,28.18,28.18,1300.0,20.7657,20.7657,20.7657,20.7657,1300.0
2012-04-30 12:20:00,28.18,28.2,28.18,28.2,8400.0,20.7657,20.7805,20.7657,20.7805,8400.0
2012-04-30 12:25:00,28.2,28.23,28.19,28.19,8500.0,20.7805,20.8026,20.7731,20.7731,8500.0
2012-04-30 12:30:00,28.19,28.19,28.15,28.15,38900.0,20.7731,20.7731,20.7436,20.7436,38900.0
2012-04-30 12:35:00,28.16,28.16,28.14,28.15,5600.0,20.751,20.751,20.7363,20.7436,5600.0
2012-04-30 12:40:00,28.15,28.17,28.15,28.15,4000.0,20.7436,20.7584,20.7436,20.7436,4000.0
2012-04-30 12:45:00,28.16,28.17,28.16,28.17,10300.0,20.751,20.7584,20.751,20.7584,10300.0
2012-04-30 12:50:00,28.16,28.18,28.15,28.15,29900.0,20.751,20.7657,20.7436,20.7436,29900.0
2012-04-30 12:55:00,28.16,28.16,28.12,28.12,11900.0,20.751,20.751,20.7215,20.7215,11900.0
2012-04-30 13:00:00,28.12,28.13,28.12,28.12,5300.0,20.7215,20.7289,20.7215,20.7215,5300.0
2012-04-30 13:05:00,28.12,28.12,28.11,28.12,7200.0,20.7215,20.7215,20.7141,20.7215,7200.0
2012-04-30 13:10:00,28.12,28.13,28.12,28.13,2300.0,20.7215,20.7289,20.7215,20.7289,2300.0
2012-04-30 13:15:00,28.13,28.14,28.11,28.11,7100.0,20.7289,20.7363,20.7141,20.7141,7100.0
2012-04-30 13:20:00,28.11,28.11,28.09,28.1,3300.0,20.7141,20.7141,20.6994,20.7068,3300.0
2012-04-30 13:25:00,28.09,28.09,28.07,28.08,4400.0,20.6994,20.6994,20.6847,20.692,4400.0
2012-04-30 13:30:00,28.08,28.08,28.04,28.05,16100.0,20.692,20.692,20.6626,20.6699,16100.0
2012-04-30 13:35:00,28.06,28.07,28.06,28.06,5700.0,20.6773,20.6847,20.6773,20.6773,5700.0
2012-04-30 13:40:00,28.06,28.06,28.05,28.05,6500.0,20.6773,20.6773,20.6699,20.6699,6500.0
2012-04-30 13:45:00,28.05,28.08,28.05,28.08,8100.0,20.6699,20.692,20.6699,20.692,8100.0
2012-04-30 13:50:00,28.08,28.08,28.07,28.07,1700.0,20.692,20.692,20.6847,20.6847,1700.0
2012-04-30 13:55:00,28.08,28.08,28.05,28.06,14500.0,20.692,20.692,20.6699,20.6773,14500.0
2012-04-30 14:00:00,28.07,28.07,28.05,28.05,8200.0,20.6847,20.6847,20.6699,20.6699,8200.0
2012-04-30 14:05:00,28.05,28.05,28.04,28.05,6600.0,20.6699,20.6699,20.6626,20.6699,6600.0
2012-04-30 14:10:00,28.05,28.05,28.04,28.04,6000.0,20.6699,20.6699,20.6626,20.6626,6000.0
2012-04-30 14:15:00,28.05,28.06,28.05,28.05,39900.0,20.6699,20.6773,20.6699,20.6699,39900.0
2012-04-30 14:20:00,28.05,28.06,28.05,28.05,2300.0,20.6699,20.6773,20.6699,20.6699,2300.0
2012-04-30 14:25:00,28.06,28.06,28.02,28.03,6800.0,20.6773,20.6773,20.6478,20.6552,6800.0
2012-04-30 14:30:00,28.03,28.03,28.02,28.02,1700.0,20.6552,20.6552,20.6478,20.6478,1700.0
2012-04-30 14:35:00,28.02,28.02,27.95,27.96,18000.0,20.6478,20.6478,20.5962,20.6036,18000.0
2012-04-30 14:40:00,27.96,28.0,27.96,28.0,7400.0,20.6036,20.6331,20.6036,20.6331,7400.0
2012-04-30 14:45:00,28.0,28.01,28.0,28.0,20200.0,20.6331,20.6405,20.6331,20.6331,20200.0
2012-04-30 14:50:00,28.0,28.02,28.0,28.01,11600.0,20.6331,20.6478,20.6331,20.6405,11600.0
2012-04-30 14:55:00,28.0,28.02,28.0,28.01,8300.0,20.6331,20.6478,20.6331,20.6405,8300.0
2012-04-30 15:00:00,28.02,28.04,28.02,28.03,11400.0,20.6478,20.6626,20.6478,20.6552,11400.0
2012-04-30 15:05:00,28.03,28.04,28.03,28.04,7500.0,20.6552,20.6626,20.6552,20.6626,7500.0
2012-04-30 15:10:00,28.03,28.05,28.02,28.02,6600.0,20.6552,20.6699,20.6478,20.6478,6600.0
2012-04-30 15:15:00,28.03,28.04,28.02,28.04,38200.0,20.6552,20.6626,20.6478,20.6626,38200.0
2012-04-30 15:20:00,28.05,28.05,28.03,28.03,14700.0,20.6699,20.6699,20.6552,20.6552,14700.0
2012-04-30 15:25:00,28.04,28.04,28.03,28.03,4900.0,20.6626,20.6626,20.6552,20.6552,4900.0
2012-04-30 15:30:00,28.03,28.06,28.03,28.05,9500.0,20.6552,20.6773,20.6552,20.6699,9500.0
2012-04-30 15:35:00,28.04,28.08,28.04,28.07,8600.0,20.6626,20.692,20.6626,20.6847,8600.0
2012-04-30 15:40:00,28.08,28.13,28.08,28.13,8700.0,20.692,20.7289,20.692,20.7289,8700.0
2012-04-30 15:45:00,28.12,28.12,28.1,28.11,327500.0,20.7215,20.7215,20.7068,20.7141,327500.0
2012-04-30 15:50:00,28.11,28.12,28.07,28.09,57200.0,20.7141,20.7215,20.6847,20.6994,57200.0
2012-04-30 15:55:00,28.09,28.09,28.05,28.06,56200.0,20.6994,20.6994,20.6699,20.6773,56200.0
2012-05-01 09:30:00,28.13,28.16,28.09,28.16,5000.0,20.7289,20.751,20.6994,20.751,5000.0
2012-05-01 09:35:00,28.12,28.22,28.1,28.15,66600.0,20.7215,20.7952,20.7068,20.7436,66600.0
2012-05-01 09:40:00,28.15,28.2,28.12,28.12,18900.0,20.7436,20.7805,20.7215,20.7215,18900.0
2012-05-01 09:45:00,28.11,28.12,28.09,28.1,22900.0,20.7141,20.7215,20.6994,20.7068,22900.0
2012-05-01 09:50:00,28.12,28.17,28.09,28.09,54600.0,20.7215,20.7584,20.6994,20.6994,54600.0
2012-05-01 09:55:00,28.09,28.14,28.08,28.09,16600.0,20.6994,20.7363,20.692,20.6994,16600.0
2012-05-01 10:00:00,28.09,28.38,28.09,28.37,100300.0,20.6994,20.9131,20.6994,20.9057,100300.0
2012-05-01 10:05:00,28.38,28.44,28.38,28.38,31200.0,20.9131,20.9573,20.9131,20.9131,31200.0
2012-05-01 10:10:00,28.38,28.42,28.37,28.4,21100.0,20.9131,20.9426,20.9057,20.9278,21100.0
2012-05-01 10:15:00,28.4,28.46,28.39,28.45,12800.0,20.9278,20.9721,20.9205,20.9647,12800.0
2012-05-01 10:20:00,28.46,28.48,28.45,28.47,34900.0,20.9721,20.9868,20.9647,20.9794,34900.0
2012-05-01 10:25:00,28.49,28.51,28.49,28.51,12900.0,20.9942,21.0089,20.9942,21.0089,12900.0
2012-05-01 10:30:00,28.51,28.55,28.51,28.52,19800.0,21.0089,21.0384,21.0089,21.0163,19800.0
2012-05-01 10:35:00,28.51,28.51,28.48,28.49,13900.0,21.0089,21.0089,20.9868,20.9942,13900.0
2012-05-01 10:40:00,28.49,28.54,28.49,28.54,7900.0,20.9942,21.031,20.9942,21.031,7900.0
2012-05-01 10:45:00,28.55,28.58,28.55,28.56,20900.0,21.0384,21.0605,21.0384,21.0457,20900.0
2012-05-01 10:50:00,28.57,28.58,28.57,28.57,5100.0,21.0531,21.0605,21.0531,21.0531,5100.0
2012-05-01 10:55:00,28.57,28.57,28.54,28.54,15500.0,21.0531,21.0531,21.031,21.031,15500.0
2012-05-01 11:00:00,28.53,28.54,28.5,28.51,3000.0,21.0236,21.031,21.0015,21.0089,3000.0
2012-05-01 11:05:00,28.51,28.52,28.51,28.51,10200.0,21.0089,21.0163,21.0089,21.0089,10200.0
2012-05-01 11:10:00,28.5,28.52,28.49,28.52,6600.0,21.0015,21.0163,20.9942,21.0163,6600.0
2012-05-01 11:15:00,28.52,28.52,28.5,28.51,6500.0,21.0163,21.0163,21.0015,21.0089,6500.0
2012-05-01 11:20:00,28.5,28.52,28.5,28.5,5500.0,21.0015,21.0163,21.0015,21.0015,5500.0
2012-05-01 11:25:00,28.5,28.51,28.5,28.5,10200.0,21.0015,21.0089,21.0015,21.0015,10200.0
2012-05-01 11:30:00,28.51,28.52,28.5,28.5,6300.0,21.0089,21.0163,21.0015,21.0015,6300.0
2012-05-01 11:35:00,28.49,28.5,28.49,28.49,5300.0,20.9942,21.0015,20.9942,20.9942,5300.0
2012-05-01 11:40:00,28.5,28.5,28.49,28.5,6800.0,21.0015,21.0015,20.9942,21.0015,6800.0
2012-05-01 11:45:00,28.49,28.51,28.48,28.51,125000.0,20.9942,21.0089,20.9868,21.0089,125000.0
2012-05-01 11:50:00,28.51,28.54,28.51,28.53,8000.0,21.0089,21.031,21.0089,21.0236,8000.0
2012-05-01 11:55:00,28.53,28.53,28.5,28.51,21700.0,21.0236,21.0236,21.0015,21.0089,21700.0
2012-05-01 12:00:00,28.51,28.52,28.51,28.51,6400.0,21.0089,21.0163,21.0089,21.0089,6400.0
2012-05-01 12:05:00,28.51,28.52,28.5,28.51,8100.0,21.0089,21.0163,21.0015,21.0089,8100.0
2012-05-01 12:10:00,28.51,28.51,28.49,28.49,4000.0,21.0089,21.0089,20.9942,20.9942,4000.0
2012-05-01 12:15:00,28.49,28.5,28.49,28.5,16200.0,20.9942,21.0015,20.9942,21.0015,16200.0
2012-05-01 12:20:00,28.49,28.52,28.49,28.52,11800.0,20.9942,21.0163,20.9942,21.0163,11800.0
2012-05-01 12:25:00,28.51,28.52,28.5,28.52,20800.0,21.0089,21.0163,21.0015,21.0163,20800.0
2012-05-01 12:30:00,28.52,28.52,28.51,28.52,8200.0,21.0163,21.0163,21.0089,21.0163,8200.0
2012-05-01 12:35:00,28.51,28.51,28.49,28.5,25100.0,21.0089,21.0089,20.9942,21.0015,25100.0
2012-05-01 12:40:00,28.51,28.51,28.48,28.48,8300.0,21.0089,21.0089,20.9868,20.9868,8300.0
2012-05-01 12:45:00,28.48,28.5,28.48,28.49,12200.0,20.9868,21.0015,20.9868,20.9942,12200.0
2012-05-01 12:50:00,28.49,28.49,28.48,28.49,20200.0,20.9942,20.9942,20.9868,20.9942,20200.0
2012-05-01 12:55:00,28.49,28.5,28.49,28.49,7500.0,20.9942,21.0015,20.9942,20.9942,7500.0
2012-05-01 13:00:00,28.49,28.5,28.47,28.47,10100.0,20.9942,21.0015,20.9794,20.9794,10100.0
2012-05-01 13:05:00,28.48,28.49,28.48,28.48,10900.0,20.9868,20.9942,20.9868,20.9868,10900.0
2012-05-01 13:10:00,28.47,28.47,28.45,28.45,6200.0,20.9794,20.9794,20.9647,20.9647,6200.0
2012-05-01 13:15:00,28.45,28.45,28.41,28.41,5800.0,20.9647,20.9647,20.9352,20.9352,5800.0
2012-05-01 13:20:00,28.4,28.4,28.37,28.39,8700.0,20.9278,20.9278,20.9057,20.9205,8700.0
2012-05-01 13:25:00,28.38,28.41,28.38,28.38,96700.0,20.9131,20.9352,20.9131,20.9131,96700.0
2012-05-01 13:30:00,28.39,28.41,28.38,28.41,42400.0,20.9205,20.9352,20.9131,20.9352,42400.0
2012-05-01 13:35:00,28.41,28.43,28.41,28.43,5500.0,20.9352,20.95,20.9352,20.95,5500.0
2012-05-01 13:40:00,28.43,28.44,28.42,28.42,9400.0,20.95,20.9573,20.9426,20.9426,9400.0
2012-05-01 13:45:00,28.42,28.43,28.4,28.41,17200.0,20.9426,20.95,20.9278,20.9352,17200.0
2012-05-01 13:50:00,28.4,28.45,28.4,28.45,10800.0,20.9278,20.9647,20.9278,20.9647,10800.0
2012-05-01 13:55:00,28.46,28.46,28.44,28.45,9200.0,20.9721,20.9721,20.9573,20.9647,9200.0
2012-05-01 14:00:00,28.45,28.46,28.45,28.46,1900.0,20.9647,20.9721,20.9647,20.9721,1900.0
2012-05-01 14:05:00,28.45,28.46,28.43,28.46,8700.0,20.9647,20.9721,20.95,20.9721,8700.0
2012-05-01 14:10:00,28.45,28.45,28.44,28.44,9000.0,20.9647,20.9647,20.9573,20.9573,9000.0
2012-05-01 14:15:00,28.43,28.45,28.43,28.44,6700.0,20.95,20.9647,20.95,20.9573,6700.0
2012-05-01 14:20:00,28.44,28.46,28.43,28.44,14200.0,20.9573,20.9721,20.95,20.9573,14200.0
2012-05-01 14:25:00,28.44,28.44,28.35,28.41,32900.0,20.9573,20.9573,20.891,20.9352,32900.0
2012-05-01 14:30:00,28.43,28.43,28.39,28.42,5000.0,20.95,20.95,20.9205,20.9426,5000.0
2012-05-01 14:35:00,28.42,28.43,28.41,28.43,17400.0,20.9426,20.95,20.9352,20.95,17400.0
2012-05-01 14:40:00,28.43,28.44,28.4,28.42,11600.0,20.95,20.9573,20.9278,20.9426,11600.0
2012-05-01 14:45:00,28.43,28.44,28.37,28.4,11200.0,20.95,20.9573,20.9057,20.9278,11200.0
2012-05-01 14:50:00,28.41,28.41,28.33,28.33,20500.0,20.9352,20.9352,20.8763,20.8763,20500.0
2012-05-01 14:55:00,28.34,28.37,28.34,28.35,9300.0,20.8836,20.9057,20.8836,20.891,9300.0
2012-05-01 15:00:00,28.36,28.37,28.36,28.37,11000.0,20.8984,20.9057,20.8984,20.9057,11000.0
2012-05-01 15:05:00,28.36,28.37,28.35,28.35,6300.0,20.8984,20.9057,20.891,20.891,6300.0
2012-05-01 15:10:00,28.34,28.34,28.27,28.28,128800.0,20.8836,20.8836,20.832,20.8394,128800.0
2012-05-01 15:15:00,28.28,28.3,28.26,28.29,28600.0,20.8394,20.8542,20.8247,20.8468,28600.0
2012-05-01 15:20:00,28.29,28.31,28.26,28.31,15600.0,20.8468,20.8615,20.8247,20.8615,15600.0
2012-05-01 15:25:00,28.31,28.32,28.28,28.31,17200.0,20.8615,20.8689,20.8394,20.8615,17200.0
2012-05-01 15:30:00,28.31,28.31,28.25,28.26,9300.0,20.8615,20.8615,20.8173,20.8247,9300.0
2012-05-01 15:35:00,28.25,28.26,28.2,28.25,34200.0,20.8173,20.8247,20.7805,20.8173,34200.0
2012-05-01 15:40:00,28.25,28.29,28.25,28.27,8400.0,20.8173,20.8468,20.8173,20.832,8400.0
2012-05-01 15:45:00,28.27,28.27,28.23,28.23,69500.0,20.832,20.832,20.8026,20.8026,69500.0
2012-05-01 15:50:00,28.22,28.23,28.16,28.18,59800.0,20.7952,20.8026,20.751,20.7657,59800.0
2012-05-01 15:55:00,28.18,28.19,28.13,28.15,106200.0,20.7657,20.7731,20.7289,20.7436,106200.0
2012-05-02 09:30:00,28.05,28.08,27.87,27.87,9000.0,20.6699,20.692,20.5373,20.5373,9000.0
2012-05-02 09:35:00,27.87,27.9,27.84,27.88,9500.0,20.5373,20.5594,20.5152,20.5447,9500.0
2012-05-02 09:40:00,27.88,27.89,27.85,27.88,18800.0,20.5447,20.552,20.5226,20.5447,18800.0
2012-05-02 09:45:00,27.88,27.94,27.87,27.92,47800.0,20.5447,20.5889,20.5373,20.5741,47800.0
2012-05-02 09:50:00,27.93,27.95,27.9,27.91,14200.0,20.5815,20.5962,20.5594,20.5668,14200.0
2012-05-02 09:55:00,27.91,27.92,27.89,27.9,4600.0,20.5668,20.5741,20.552,20.5594,4600.0
2012-05-02 10:00:00,27.91,27.93,27.8,27.81,69300.0,20.5668,20.5815,20.4857,20.4931,69300.0
2012-05-02 10:05:00,27.8,27.88,27.8,27.86,72300.0,20.4857,20.5447,20.4857,20.5299,72300.0
2012-05-02 10:10:00,27.86,27.89,27.81,27.82,31100.0,20.5299,20.552,20.4931,20.5004,31100.0
2012-05-02 10:15:00,27.82,27.85,27.8,27.84,70500.0,20.5004,20.5226,20.4857,20.5152,70500.0
2012-05-02 10:20:00,27.84,27.84,27.8,27.81,14200.0,20.5152,20.5152,20.4857,20.4931,14200.0
2012-05-02 10:25:00,27.81,27.85,27.8,27.8,35900.0,20.4931,20.5226,20.4857,20.4857,35900.0
2012-05-02 10:30:00,27.8,27.83,27.79,27.83,189800.0,20.4857,20.5078,20.4783,20.5078,189800.0
2012-05-02 10:35:00,27.83,27.87,27.81,27.84,33700.0,20.5078,20.5373,20.4931,20.5152,33700.0
2012-05-02 10:40:00,27.85,27.86,27.84,27.85,10800.0,20.5226,20.5299,20.5152,20.5226,10800.0
2012-05-02 10:45:00,27.85,27.91,27.85,27.89,19600.0,20.5226,20.5668,20.5226,20.552,19600.0
2012-05-02 10:50:00,27.88,27.91,27.87,27.91,7700.0,20.5447,20.5668,20.5373,20.5668,7700.0
2012-05-02 10:55:00,27.91,27.95,27.87,27.87,42200.0,20.5668,20.5962,20.5373,20.5373,42200.0
2012-05-02 11:00:00,27.87,27.91,27.86,27.91,91700.0,20.5373,20.5668,20.5299,20.5668,91700.0
2012-05-02 11:05:00,27.92,27.95,27.89,27.92,62200.0,20.5741,20.5962,20.552,20.5741,62200.0
2012-05-02 11:10:00,27.92,27.95,27.9,27.91,37000.0,20.5741,20.5962,20.5594,20.5668,37000.0
2012-05-02 11:15:00,27.89,27.9,27.87,27.9,10900.0,20.552,20.5594,20.5373,20.5594,10900.0
2012-05-02 11:20:00,27.9,27.91,27.89,27.89,3300.0,20.5594,20.5668,20.552,20.552,3300.0
2012-05-02 11:25:00,27.9,27.92,27.89,27.9,6500.0,20.5594,20.5741,20.552,20.5594,6500.0
2012-05-02 11:30:00,27.9,27.92,27.89,27.91,6300.0,20.5594,20.5741,20.552,20.5668,6300.0
2012-05-02 11:35:00,27.92,27.94,27.9,27.94,16000.0,20.5741,20.5889,20.5594,20.5889,16000.0
2012-05-02 11:40:00,27.94,27.96,27.93,27.94,6900.0,20.5889,20.6036,20.5815,20.5889,6900.0
2012-05-02 11:45:00,27.93,27.98,27.93,27.98,48500.0,20.5815,20.6183,20.5815,20.6183,48500.0
2012-05-02 11:50:00,27.99,27.99,27.95,27.95,5100.0,20.6257,20.6257,20.5962,20.5962,5100.0
2012-05-02 11:55:00,27.96,27.98,27.94,27.95,10800.0,20.6036,20.6183,20.5889,20.5962,10800.0
2012-05-02 12:00:00,27.96,27.96,27.9,27.94,44000.0,20.6036,20.6036,20.5594,20.5889,44000.0
2012-05-02 12:05:00,27.94,27.97,27.94,27.97,41200.0,20.5889,20.611,20.5889,20.611,41200.0
2012-05-02 12:10:00,27.98,28.0,27.97,28.0,47100.0,20.6183,20.6331,20.611,20.6331,47100.0
2012-05-02 12:15:00,28.0,28.13,28.0,28.1,52200.0,20.6331,20.7289,20.6331,20.7068,52200.0
2012-05-02 12:20:00,28.1,28.18,28.1,28.15,32400.0,20.7068,20.7657,20.7068,20.7436,32400.0
2012-05-02 12:25:00,28.14,28.16,28.14,28.15,16800.0,20.7363,20.751,20.7363,20.7436,16800.0
2012-05-02 12:30:00,28.15,28.17,28.14,28.17,10800.0,20.7436,20.7584,20.7363,20.7584,10800.0
2012-05-02 12:35:00,28.17,28.21,28.16,28.17,18300.0,20.7584,20.7878,20.751,20.7584,18300.0
2012-05-02 12:40:00,28.16,28.17,28.13,28.13,61900.0,20.751,20.7584,20.7289,20.7289,61900.0
2012-05-02 12:45:00,28.13,28.14,28.12,28.12,29700.0,20.7289,20.7363,20.7215,20.7215,29700.0
2012-05-02 12:50:00,28.12,28.12,28.11,28.12,64300.0,20.7215,20.7215,20.7141,20.7215,64300.0
2012-05-02 12:55:00,28.13,28.16,28.13,28.15,10200.0,20.7289,20.751,20.7289,20.7436,10200.0
2012-05-02 13:00:00,28.15,28.15,28.12,28.12,6700.0,20.7436,20.7436,20.7215,20.7215,6700.0
2012-05-02 13:05:00,28.12,28.14,28.12,28.13,12900.0,20.7215,20.7363,20.7215,20.7289,12900.0
2012-05-02 13:10:00,28.13,28.14,28.13,28.14,4200.0,20.7289,20.7363,20.7289,20.7363,4200.0
2012-05-02 13:15:00,28.14,28.16,28.1,28.1,16700.0,20.7363,20.751,20.7068,20.7068,16700.0
2012-05-02 13:20:00,28.11,28.12,28.1,28.11,7000.0,20.7141,20.7215,20.7068,20.7141,7000.0
2012-05-02 13:25:00,28.11,28.11,28.08,28.08,35800.0,20.7141,20.7141,20.692,20.692,35800.0
2012-05-02 13:30:00,28.07,28.09,28.07,28.09,17900.0,20.6847,20.6994,20.6847,20.6994,17900.0
2012-05-02 13:35:00,28.09,28.1,28.09,28.1,5300.0,20.6994,20.7068,20.6994,20.7068,5300.0
2012-05-02 13:40:00,28.1,28.11,28.09,28.11,16900.0,20.7068,20.7141,20.6994,20.7141,16900.0
2012-05-02 13:45:00,28.1,28.17,28.1,28.16,44400.0,20.7068,20.7584,20.7068,20.751,44400.0
2012-05-02 13:50:00,28.17,28.2,28.15,28.2,13400.0,20.7584,20.7805,20.7436,20.7805,13400.0
2012-05-02 13:55:00,28.2,28.21,28.2,28.2,55800.0,20.7805,20.7878,20.7805,20.7805,55800.0
2012-05-02 14:00:00,28.21,28.21,28.18,28.18,27900.0,20.7878,20.7878,20.7657,20.7657,27900.0
2012-05-02 14:05:00,28.19,28.21,28.19,28.21,31200.0,20.7731,20.7878,20.7731,20.7878,31200.0
2012-05-02 14:10:00,28.21,28.22,28.19,28.2,14400.0,20.7878,20.7952,20.7731,20.7805,14400.0
2012-05-02 14:15:00,28.2,28.21,28.19,28.2,13800.0,20.7805,20.7878,20.7731,20.7805,13800.0
2012-05-02 14:20:00,28.19,28.2,28.18,28.19,9600.0,20.7731,20.7805,20.7657,20.7731,9600.0
2012-05-02 14:25:00,28.2,28.24,28.19,28.23,111800.0,20.7805,20.8099,20.7731,20.8026,111800.0
2012-05-02 14:30:00,28.23,28.23,28.16,28.18,26100.0,20.8026,20.8026,20.751,20.7657,26100.0
2012-05-02 14:35:00,28.18,28.19,28.14,28.14,4700.0,20.7657,20.7731,20.7363,20.7363,4700.0
2012-05-02 14:40:00,28.14,28.15,28.13,28.14,11200.0,20.7363,20.7436,20.7289,20.7363,11200.0
2012-05-02 14:45:00,28.15,28.16,28.15,28.16,10500.0,20.7436,20.751,20.7436,20.751,10500.0
2012-05-02 14:50:00,28.15,28.17,28.15,28.16,13100.0,20.7436,20.7584,20.7436,20.751,13100.0
2012-05-02 14:55:00,28.16,28.16,28.12,28.14,10200.0,20.751,20.751,20.7215,20.7363,10200.0
2012-05-02 15:00:00,28.14,28.16,28.1,28.1,19000.0,20.7363,20.751,20.7068,20.7068,19000.0
2012-05-02 15:05:00,28.1,28.1,28.08,28.08,45900.0,20.7068,20.7068,20.692,20.692,45900.0
2012-05-02 15:10:00,28.07,28.08,28.07,28.08,8900.0,20.6847,20.692,20.6847,20.692,8900.0
2012-05-02 15:15:00,28.08,28.09,28.08,28.08,77100.0,20.692,20.6994,20.692,20.692,77100.0
2012-05-02 15:20:00,28.08,28.09,28.08,28.09,16100.0,20.692,20.6994,20.692,20.6994,16100.0
2012-05-02 15:25:00,28.09,28.1,28.08,28.09,43500.0,20.6994,20.7068,20.692,20.6994,43500.0
2012-05-02 15:30:00,28.07,28.08,28.07,28.08,18400.0,20.6847,20.692,20.6847,20.692,18400.0
2012-05-02 15:35:00,28.08,28.11,28.07,28.08,29200.0,20.692,20.7141,20.6847,20.692,29200.0
2012-05-02 15:40:00,28.09,28.12,28.09,28.1,36400.0,20.6994,20.7215,20.6994,20.7068,36400.0
2012-05-02 15:45:00,28.11,28.14,28.1,28.11,75300.0,20.7141,20.7363,20.7068,20.7141,75300.0
2012-05-02 15:50:00,28.1,28.11,28.09,28.09,33400.0,20.7068,20.7141,20.6994,20.6994,33400.0
2012-05-02 15:55:00,28.1,28.14,28.1,28.11,48800.0,20.7068,20.7363,20.7068,20.7141,48800.0
2012-05-03 09:30:00,28.12,28.23,28.12,28.15,9100.0,20.7215,20.8026,20.7215,20.7436,9100.0
2012-05-03 09:35:00,28.16,28.16,28.03,28.08,13100.0,20.751,20.751,20.6552,20.692,13100.0
2012-05-03 09:40:00,28.09,28.11,28.06,28.1,14100.0,20.6994,20.7141,20.6773,20.7068,14100.0
2012-05-03 09:45:00,28.11,28.16,28.1,28.16,14100.0,20.7141,20.751,20.7068,20.751,14100.0
2012-05-03 09:50:00,28.17,28.24,28.16,28.24,142000.0,20.7584,20.8099,20.751,20.8099,142000.0
2012-05-03 09:55:00,28.23,28.27,28.17,28.19,71600.0,20.8026,20.832,20.7584,20.7731,71600.0
2012-05-03 10:00:00,28.19,28.19,28.04,28.04,66200.0,20.7731,20.7731,20.6626,20.6626,66200.0
2012-05-03 10:05:00,28.04,28.06,27.98,28.06,31300.0,20.6626,20.6773,20.6183,20.6773,31300.0
2012-05-03 10:10:00,28.05,28.07,28.01,28.03,13200.0,20.6699,20.6847,20.6405,20.6552,13200.0
2012-05-03 10:15:00,28.02,28.02,27.97,28.0,27400.0,20.6478,20.6478,20.611,20.6331,27400.0
2012-05-03 10:20:00,27.99,27.99,27.91,27.96,29300.0,20.6257,20.6257,20.5668,20.6036,29300.0
2012-05-03 10:25:00,27.96,28.01,27.96,28.01,13700.0,20.6036,20.6405,20.6036,20.6405,13700.0
2012-05-03 10:30:00,28.01,28.02,27.98,28.02,10200.0,20.6405,20.6478,20.6183,20.6478,10200.0
2012-05-03 10:35:00,28.02,28.07,28.02,28.05,48400.0,20.6478,20.6847,20.6478,20.6699,48400.0
2012-05-03 10:40:00,28.04,28.05,28.03,28.03,2000.0,20.6626,20.6699,20.6552,20.6552,2000.0
2012-05-03 10:45:00,28.02,28.02,27.96,27.99,70100.0,20.6478,20.6478,20.6036,20.6257,70100.0
2012-05-03 10:50:00,28.0,28.02,27.98,28.02,48200.0,20.6331,20.6478,20.6183,20.6478,48200.0
2012-05-03 10:55:00,28.02,28.13,28.02,28.13,12600.0,20.6478,20.7289,20.6478,20.7289,12600.0
2012-05-03 11:00:00,28.13,28.13,28.1,28.11,3600.0,20.7289,20.7289,20.7068,20.7141,3600.0
2012-05-03 11:05:00,28.1,28.11,28.1,28.1,3300.0,20.7068,20.7141,20.7068,20.7068,3300.0
2012-05-03 11:10:00,28.1,28.11,28.1,28.1,18600.0,20.7068,20.7141,20.7068,20.7068,18600.0
2012-05-03 11:15:00,28.1,28.12,28.1,28.11,6600.0,20.7068,20.7215,20.7068,20.7141,6600.0
2012-05-03 11:20:00,28.12,28.15,28.12,28.15,2900.0,20.7215,20.7436,20.7215,20.7436,2900.0
2012-05-03 11:25:00,28.14,28.15,28.13,28.14,7300.0,20.7363,20.7436,20.7289,20.7363,7300.0
2012-05-03 11:30:00,28.14,28.16,28.08,28.08,15400.0,20.7363,20.751,20.692,20.692,15400.0
2012-05-03 11:35:00,28.07,28.09,28.07,28.08,12100.0,20.6847,20.6994,20.6847,20.692,12100.0
2012-05-03 11:40:00,28.08,28.09,28.08,28.09,2000.0,20.692,20.6994,20.692,20.6994,2000.0
2012-05-03 11:45:00,28.09,28.09,27.94,27.94,63600.0,20.6994,20.6994,20.5889,20.5889,63600.0
2012-05-03 11:50:00,27.94,27.97,27.94,27.95,17600.0,20.5889,20.611,20.5889,20.5962,17600.0
2012-05-03 11:55:00,27.96,27.98,27.93,27.97,12700.0,20.6036,20.6183,20.5815,20.611,12700.0
2012-05-03 12:00:00,27.97,27.99,27.96,27.98,8300.0,20.611,20.6257,20.6036,20.6183,8300.0
2012-05-03 12:05:00,27.98,28.0,27.96,28.0,16000.0,20.6183,20.6331,20.6036,20.6331,16000.0
2012-05-03 12:10:00,28.01,28.03,28.0,28.01,10800.0,20.6405,20.6552,20.6331,20.6405,10800.0
2012-05-03 12:15:00,28.01,28.05,28.01,28.05,4300.0,20.6405,20.6699,20.6405,20.6699,4300.0
2012-05-03 12:20:00,28.04,28.04,28.01,28.02,42100.0,20.6626,20.6626,20.6405,20.6478,42100.0
2012-05-03 12:25:00,28.01,28.02,28.0,28.01,39400.0,20.6405,20.6478,20.6331,20.6405,39400.0
2012-05-03 12:30:00,28.01,28.03,28.0,28.01,10900.0,20.6405,20.6552,20.6331,20.6405,10900.0
2012-05-03 12:35:00,28.02,28.06,28.02,28.06,6000.0,20.6478,20.6773,20.6478,20.6773,6000.0
2012-05-03 12:40:00,28.06,28.06,28.02,28.02,10300.0,20.6773,20.6773,20.6478,20.6478,10300.0
2012-05-03 12:45:00,28.02,28.03,28.01,28.02,6400.0,20.6478,20.6552,20.6405,20.6478,6400.0
2012-05-03 12:50:00,28.02,28.03,28.01,28.02,7600.0,20.6478,20.6552,20.6405,20.6478,7600.0
2012-05-03 12:55:00,28.01,28.02,27.98,27.98,24500.0,20.6405,20.6478,20.6183,20.6183,24500.0
2012-05-03 13:00:00,27.98,28.0,27.98,28.0,3500.0,20.6183,20.6331,20.6183,20.6331,3500.0
2012-05-03 13:05:00,28.0,28.01,27.96,27.98,51400.0,20.6331,20.6405,20.6036,20.6183,51400.0
2012-05-03 13:10:00,27.99,28.0,27.95,27.97,12200.0,20.6257,20.6331,20.5962,20.611,12200.0
2012-05-03 13:15:00,27.98,28.02,27.98,28.02,11500.0,20.6183,20.6478,20.6183,20.6478,11500.0
2012-05-03 13:20:00,28.02,28.02,27.99,28.0,6500.0,20.6478,20.6478,20.6257,20.6331,6500.0
2012-05-03 13:25:00,28.01,28.02,28.0,28.02,12300.0,20.6405,20.6478,20.6331,20.6478,12300.0
2012-05-03 13:30:00,28.01,28.01,27.94,27.96,12500.0,20.6405,20.6405,20.5889,20.6036,12500.0
2012-05-03 13:35:00,27.96,27.96,27.95,27.96,11000.0,20.6036,20.6036,20.5962,20.6036,11000.0
2012-05-03 13:40:00,27.95,27.95,27.85,27.85,48600.0,20.5962,20.5962,20.5226,20.5226,48600.0
2012-05-03 13:45:00,27.85,27.91,27.85,27.9,11500.0,20.5226,20.5668,20.5226,20.5594,11500.0
2012-05-03 13:50:00,27.9,27.94,27.88,27.94,10100.0,20.5594,20.5889,20.5447,20.5889,10100.0
2012-05-03 13:55:00,27.94,27.99,27.94,27.94,12400.0,20.5889,20.6257,20.5889,20.5889,12400.0
2012-05-03 14:00:00,27.93,27.93,27.89,27.89,191300.0,20.5815,20.5815,20.552,20.552,191300.0
2012-05-03 14:05:00,27.89,27.89,27.86,27.86,16300.0,20.552,20.552,20.5299,20.5299,16300.0
2012-05-03 14:10:00,27.87,27.88,27.84,27.88,31500.0,20.5373,20.5447,20.5152,20.5447,31500.0
2012-05-03 14:15:00,27.87,27.91,27.86,27.9,11500.0,20.5373,20.5668,20.5299,20.5594,11500.0
2012-05-03 14:20:00,27.91,27.91,27.87,27.88,12000.0,20.5668,20.5668,20.5373,20.5447,12000.0
2012-05-03 14:25:00,27.89,27.89,27.86,27.87,7500.0,20.552,20.552,20.5299,20.5373,7500.0
2012-05-03 14:30:00,27.86,27.87,27.85,27.87,13200.0,20.5299,20.5373,20.5226,20.5373,13200.0
2012-05-03 14:35:00,27.87,27.87,27.85,27.86,12100.0,20.5373,20.5373,20.5226,20.5299,12100.0
2012-05-03 14:40:00,27.85,27.86,27.84,27.85,12800.0,20.5226,20.5299,20.5152,20.5226,12800.0
2012-05-03 14:45:00,27.85,27.86,27.81,27.82,24700.0,20.5226,20.5299,20.4931,20.5004,24700.0
2012-05-03 14:50:00,27.82,27.87,27.82,27.85,12500.0,20.5004,20.5373,20.5004,20.5226,12500.0
2012-05-03 14:55:00,27.85,27.87,27.84,27.84,43500.0,20.5226,20.5373,20.5152,20.5152,43500.0
2012-05-03 15:00:00,27.85,27.88,27.85,27.88,13500.0,20.5226,20.5447,20.5226,20.5447,13500.0
2012-05-03 15:05:00,27.88,27.89,27.85,27.87,16100.0,20.5447,20.552,20.5226,20.5373,16100.0
2012-05-03 15:10:00,27.87,27.9,27.86,27.89,11700.0,20.5373,20.5594,20.5299,20.552,11700.0
2012-05-03 15:15:00,27.89,27.95,27.89,27.95,10200.0,20.552,20.5962,20.552,20.5962,10200.0
2012-05-03 15:20:00,27.95,27.98,27.94,27.94,14400.0,20.5962,20.6183,20.5889,20.5889,14400.0
2012-05-03 15:25:00,27.94,27.95,27.93,27.94,21100.0,20.5889,20.5962,20.5815,20.5889,21100.0
2012-05-03 15:30:00,27.93,27.96,27.93,27.96,15100.0,20.5815,20.6036,20.5815,20.6036,15100.0
2012-05-03 15:35:00,27.96,27.97,27.92,27.92,23200.0,20.6036,20.611,20.5741,20.5741,23200.0
2012-05-03 15:40:00,27.92,27.96,27.92,27.95,34200.0,20.5741,20.6036,20.5741,20.5962,34200.0
2012-05-03 15:45:00,27.94,27.96,27.89,27.95,96100.0,20.5889,20.6036,20.552,20.5962,96100.0
2012-05-03 15:50:00,27.95,27.95,27.92,27.94,27700.0,20.5962,20.5962,20.5741,20.5889,27700.0
2012-05-03 15:55:00,27.93,27.95,27.92,27.92,42000.0,20.5815,20.5962,20.5741,20.5741,42000.0
2012-05-04 09:30:00,27.78,27.87,27.73,27.78,16000.0,20.471,20.5373,20.4341,20.471,16000.0
2012-05-04 09:35:00,27.78,27.79,27.73,27.74,71200.0,20.471,20.4783,20.4341,20.4415,71200.0
2012-05-04 09:40:00,27.74,27.74,27.61,27.64,126000.0,20.4415,20.4415,20.3457,20.3678,126000.0
2012-05-04 09:45:00,27.65,27.68,27.58,27.62,119300.0,20.3752,20.3973,20.3236,20.3531,119300.0
2012-05-04 09:50:00,27.62,27.68,27.61,27.62,41500.0,20.3531,20.3973,20.3457,20.3531,41500.0
2012-05-04 09:55:00,27.63,27.63,27.56,27.58,43200.0,20.3604,20.3604,20.3089,20.3236,43200.0
2012-05-04 10:00:00,27.6,27.6,27.5,27.53,123200.0,20.3383,20.3383,20.2646,20.2867,123200.0
2012-05-04 10:05:00,27.54,27.58,27.53,27.54,32300.0,20.2941,20.3236,20.2867,20.2941,32300.0
2012-05-04 10:10:00,27.53,27.58,27.51,27.55,49500.0,20.2867,20.3236,20.272,20.3015,49500.0
2012-05-04 10:15:00,27.54,27.55,27.46,27.46,85900.0,20.2941,20.3015,20.2352,20.2352,85900.0
2012-05-04 10:20:00,27.47,27.5,27.46,27.5,26400.0,20.2425,20.2646,20.2352,20.2646,26400.0
2012-05-04 10:25:00,27.49,27.5,27.47,27.47,28200.0,20.2573,20.2646,20.2425,20.2425,28200.0
2012-05-04 10:30:00,27.47,27.47,27.41,27.43,33900.0,20.2425,20.2425,20.1983,20.2131,33900.0
2012-05-04 10:35:00,27.43,27.44,27.4,27.42,66300.0,20.2131,20.2204,20.1909,20.2057,66300.0
2012-05-04 10:40:00,27.41,27.43,27.39,27.43,29900.0,20.1983,20.2131,20.1836,20.2131,29900.0
2012-05-04 10:45:00,27.42,27.43,27.4,27.41,23100.0,20.2057,20.2131,20.1909,20.1983,23100.0
2012-05-04 10:50:00,27.41,27.43,27.41,27.42,10000.0,20.1983,20.2131,20.1983,20.2057,10000.0
2012-05-04 10:55:00,27.42,27.45,27.42,27.45,11200.0,20.2057,20.2278,20.2057,20.2278,11200.0
2012-05-04 11:00:00,27.44,27.45,27.39,27.42,25300.0,20.2204,20.2278,20.1836,20.2057,25300.0
2012-05-04 11:05:00,27.43,27.43,27.38,27.39,19800.0,20.2131,20.2131,20.1762,20.1836,19800.0
2012-05-04 11:10:00,27.39,27.42,27.37,27.37,16600.0,20.1836,20.2057,20.1688,20.1688,16600.0
2012-05-04 11:15:00,27.38,27.43,27.36,27.42,11700.0,20.1762,20.2131,20.1615,20.2057,11700.0
2012-05-04 11:20:00,27.42,27.42,27.38,27.38,22300.0,20.2057,20.2057,20.1762,20.1762,22300.0
2012-05-04 11:25:00,27.39,27.4,27.37,27.39,57700.0,20.1836,20.1909,20.1688,20.1836,57700.0
2012-05-04 11:30:00,27.39,27.42,27.36,27.37,83000.0,20.1836,20.2057,20.1615,20.1688,83000.0
2012-05-04 11:35:00,27.37,27.37,27.33,27.36,20600.0,20.1688,20.1688,20.1394,20.1615,20600.0
2012-05-04 11:40:00,27.36,27.39,27.36,27.38,6100.0,20.1615,20.1836,20.1615,20.1762,6100.0
2012-05-04 11:45:00,27.38,27.39,27.36,27.38,45700.0,20.1762,20.1836,20.1615,20.1762,45700.0
2012-05-04 11:50:00,27.38,27.44,27.36,27.44,15300.0,20.1762,20.2204,20.1615,20.2204,15300.0
2012-05-04 11:55:00,27.44,27.44,27.4,27.41,9400.0,20.2204,20.2204,20.1909,20.1983,9400.0
2012-05-04 12:00:00,27.4,27.42,27.4,27.42,5000.0,20.1909,20.2057,20.1909,20.2057,5000.0
2012-05-04 12:05:00,27.42,27.46,27.42,27.46,6100.0,20.2057,20.2352,20.2057,20.2352,6100.0
2012-05-04 12:10:00,27.48,27.51,27.48,27.5,5000.0,20.2499,20.272,20.2499,20.2646,5000.0
2012-05-04 12:15:00,27.49,27.5,27.48,27.5,4000.0,20.2573,20.2646,20.2499,20.2646,4000.0
2012-05-04 12:20:00,27.5,27.5,27.44,27.44,12500.0,20.2646,20.2646,20.2204,20.2204,12500.0
2012-05-04 12:25:00,27.45,27.49,27.45,27.46,11800.0,20.2278,20.2573,20.2278,20.2352,11800.0
2012-05-04 12:30:00,27.46,27.49,27.45,27.47,41500.0,20.2352,20.2573,20.2278,20.2425,41500.0
2012-05-04 12:35:00,27.47,27.47,27.42,27.43,12600.0,20.2425,20.2425,20.2057,20.2131,12600.0
2012-05-04 12:40:00,27.43,27.47,27.43,27.46,6100.0,20.2131,20.2425,20.2131,20.2352,6100.0
2012-05-04 12:45:00,27.47,27.49,27.46,27.49,27200.0,20.2425,20.2573,20.2352,20.2573,27200.0
2012-05-04 12:50:00,27.49,27.52,27.45,27.48,14400.0,20.2573,20.2794,20.2278,20.2499,14400.0
2012-05-04 12:55:00,27.48,27.51,27.48,27.51,6000.0,20.2499,20.272,20.2499,20.272,6000.0
2012-05-04 13:00:00,27.52,27.53,27.52,27.52,3500.0,20.2794,20.2867,20.2794,20.2794,3500.0
2012-05-04 13:05:00,27.51,27.55,27.51,27.52,11900.0,20.272,20.3015,20.272,20.2794,11900.0
2012-05-04 13:10:00,27.5,27.54,27.49,27.49,26000.0,20.2646,20.2941,20.2573,20.2573,26000.0
2012-05-04 13:15:00,27.49,27.57,27.49,27.54,8400.0,20.2573,20.3162,20.2573,20.2941,8400.0
2012-05-04 13:20:00,27.54,27.55,27.5,27.51,10000.0,20.2941,20.3015,20.2646,20.272,10000.0
2012-05-04 13:25:00,27.51,27.55,27.5,27.55,13500.0,20.272,20.3015,20.2646,20.3015,13500.0
2012-05-04 13:30:00,27.54,27.58,27.54,27.57,5700.0,20.2941,20.3236,20.2941,20.3162,5700.0
2012-05-04 13:35:00,27.57,27.58,27.53,27.56,12900.0,20.3162,20.3236,20.2867,20.3089,12900.0
2012-05-04 13:40:00,27.56,27.58,27.55,27.55,8600.0,20.3089,20.3236,20.3015,20.3015,8600.0
2012-05-04 13:45:00,27.56,27.57,27.55,27.56,6200.0,20.3089,20.3162,20.3015,20.3089,6200.0
2012-05-04 13:50:00,27.57,27.58,27.55,27.55,17500.0,20.3162,20.3236,20.3015,20.3015,17500.0
2012-05-04 13:55:00,27.55,27.56,27.54,27.55,28900.0,20.3015,20.3089,20.2941,20.3015,28900.0
2012-05-04 14:00:00,27.54,27.54,27.49,27.51,89500.0,20.2941,20.2941,20.2573,20.272,89500.0
2012-05-04 14:05:00,27.5,27.51,27.48,27.5,13200.0,20.2646,20.272,20.2499,20.2646,13200.0
2012-05-04 14:10:00,27.49,27.5,27.47,27.48,23400.0,20.2573,20.2646,20.2425,20.2499,23400.0
2012-05-04 14:15:00,27.48,27.49,27.46,27.49,11600.0,20.2499,20.2573,20.2352,20.2573,11600.0
2012-05-04 14:20:00,27.48,27.48,27.46,27.47,17800.0,20.2499,20.2499,20.2352,20.2425,17800.0
2012-05-04 14:25:00,27.48,27.49,27.47,27.48,18000.0,20.2499,20.2573,20.2425,20.2499,18000.0
2012-05-04 14:30:00,27.49,27.5,27.47,27.5,18500.0,20.2573,20.2646,20.2425,20.2646,18500.0
2012-05-04 14:35:00,27.49,27.5,27.43,27.45,103800.0,20.2573,20.2646,20.2131,20.2278,103800.0
2012-05-04 14:40:00,27.44,27.46,27.43,27.46,14700.0,20.2204,20.2352,20.2131,20.2352,14700.0
2012-05-04 14:45:00,27.45,27.49,27.45,27.49,66000.0,20.2278,20.2573,20.2278,20.2573,66000.0
2012-05-04 14:50:00,27.49,27.49,27.46,27.46,20800.0,20.2573,20.2573,20.2352,20.2352,20800.0
2012-05-04 14:55:00,27.46,27.54,27.46,27.51,37600.0,20.2352,20.2941,20.2352,20.272,37600.0
2012-05-04 15:00:00,27.52,27.55,27.52,27.55,55800.0,20.2794,20.3015,20.2794,20.3015,55800.0
2012-05-04 15:05:00,27.55,27.56,27.55,27.55,48200.0,20.3015,20.3089,20.3015,20.3015,48200.0
2012-05-04 15:10:00,27.55,27.56,27.53,27.53,60100.0,20.3015,20.3089,20.2867,20.2867,60100.0
2012-05-04 15:15:00,27.53,27.55,27.52,27.52,79400.0,20.2867,20.3015,20.2794,20.2794,79400.0
2012-05-04 15:20:00,27.52,27.55,27.52,27.55,61200.0,20.2794,20.3015,20.2794,20.3015,61200.0
2012-05-04 15:25:00,27.55,27.55,27.52,27.54,49200.0,20.3015,20.3015,20.2794,20.2941,49200.0
2012-05-04 15:30:00,27.54,27.55,27.51,27.55,119800.0,20.2941,20.3015,20.272,20.3015,119800.0
2012-05-04 15:35:00,27.55,27.57,27.53,27.53,81100.0,20.3015,20.3162,20.2867,20.2867,81100.0
2012-05-04 15:40:00,27.54,27.59,27.54,27.59,154600.0,20.2941,20.331,20.2941,20.331,154600.0
2012-05-04 15:45:00,27.59,27.6,27.57,27.58,57000.0,20.331,20.3383,20.3162,20.3236,57000.0
2012-05-04 15:50:00,27.57,27.6,27.55,27.55,66800.0,20.3162,20.3383,20.3015,20.3015,66800.0
2012-05-04 15:55:00,27.55,27.56,27.52,27.53,98800.0,20.3015,20.3089,20.2794,20.2867,98800.0
2012-05-07 09:30:00,27.39,27.62,27.39,27.62,10400.0,20.1836,20.3531,20.1836,20.3531,10400.0
2012-05-07 09:35:00,27.61,27.82,27.61,27.81,133500.0,20.3457,20.5004,20.3457,20.4931,133500.0
2012-05-07 09:40:00,27.81,27.84,27.65,27.65,26800.0,20.4931,20.5152,20.3752,20.3752,26800.0
2012-05-07 09:45:00,27.64,27.64,27.52,27.52,20600.0,20.3678,20.3678,20.2794,20.2794,20600.0
2012-05-07 09:50:00,27.52,27.63,27.52,27.53,43500.0,20.2794,20.3604,20.2794,20.2867,43500.0
2012-05-07 09:55:00,27.53,27.67,27.52,27.67,11500.0,20.2867,20.3899,20.2794,20.3899,11500.0
2012-05-07 10:00:00,27.67,27.7,27.62,27.64,7900.0,20.3899,20.412,20.3531,20.3678,7900.0
2012-05-07 10:05:00,27.64,27.67,27.62,27.63,6400.0,20.3678,20.3899,20.3531,20.3604,6400.0
2012-05-07 10:10:00,27.62,27.64,27.53,27.57,11500.0,20.3531,20.3678,20.2867,20.3162,11500.0
2012-05-07 10:15:00,27.55,27.66,27.54,27.66,16100.0,20.3015,20.3825,20.2941,20.3825,16100.0
2012-05-07 10:20:00,27.65,27.68,27.61,27.65,12500.0,20.3752,20.3973,20.3457,20.3752,12500.0
2012-05-07 10:25:00,27.65,27.65,27.54,27.55,15900.0,20.3752,20.3752,20.2941,20.3015,15900.0
2012-05-07 10:30:00,27.54,27.57,27.53,27.55,23800.0,20.2941,20.3162,20.2867,20.3015,23800.0
2012-05-07 10:35:00,27.55,27.55,27.51,27.54,27800.0,20.3015,20.3015,20.272,20.2941,27800.0
2012-05-07 10:40:00,27.54,27.54,27.51,27.53,10000.0,20.2941,20.2941,20.272,20.2867,10000.0
2012-05-07 10:45:00,27.54,27.63,27.54,27.63,17000.0,20.2941,20.3604,20.2941,20.3604,17000.0
2012-05-07 10:50:00,27.62,27.63,27.59,27.62,14200.0,20.3531,20.3604,20.331,20.3531,14200.0
2012-05-07 10:55:00,27.61,27.61,27.57,27.59,10800.0,20.3457,20.3457,20.3162,20.331,10800.0
2012-05-07 11:00:00,27.6,27.73,27.6,27.71,149900.0,20.3383,20.4341,20.3383,20.4194,149900.0
2012-05-07 11:05:00,27.71,27.72,27.67,27.68,15700.0,20.4194,20.4268,20.3899,20.3973,15700.0
2012-05-07 11:10:00,27.67,27.72,27.67,27.69,15800.0,20.3899,20.4268,20.3899,20.4046,15800.0
2012-05-07 11:15:00,27.67,27.69,27.66,27.67,10900.0,20.3899,20.4046,20.3825,20.3899,10900.0
2012-05-07 11:20:00,27.67,27.7,27.66,27.67,10700.0,20.3899,20.412,20.3825,20.3899,10700.0
2012-05-07 11:25:00,27.67,27.67,27.64,27.66,3100.0,20.3899,20.3899,20.3678,20.3825,3100.0
2012-05-07 11:30:00,27.66,27.69,27.65,27.69,10300.0,20.3825,20.4046,20.3752,20.4046,10300.0
2012-05-07 11:35:00,27.68,27.7,27.68,27.69,5200.0,20.3973,20.412,20.3973,20.4046,5200.0
2012-05-07 11:40:00,27.7,27.71,27.68,27.69,3700.0,20.412,20.4194,20.3973,20.4046,3700.0
2012-05-07 11:45:00,27.69,27.7,27.68,27.69,6900.0,20.4046,20.412,20.3973,20.4046,6900.0
2012-05-07 11:50:00,27.69,27.71,27.68,27.68,2900.0,20.4046,20.4194,20.3973,20.3973,2900.0
2012-05-07 11:55:00,27.69,27.71,27.68,27.71,3000.0,20.4046,20.4194,20.3973,20.4194,3000.0
2012-05-07 12:00:00,27.72,27.75,27.71,27.73,17200.0,20.4268,20.4489,20.4194,20.4341,17200.0
2012-05-07 12:05:00,27.74,27.75,27.73,27.73,10600.0,20.4415,20.4489,20.4341,20.4341,10600.0
2012-05-07 12:10:00,27.73,27.74,27.71,27.74,7800.0,20.4341,20.4415,20.4194,20.4415,7800.0
2012-05-07 12:15:00,27.73,27.74,27.72,27.73,6600.0,20.4341,20.4415,20.4268,20.4341,6600.0
2012-05-07 12:20:00,27.72,27.75,27.72,27.74,4900.0,20.4268,20.4489,20.4268,20.4415,4900.0
2012-05-07 12:25:00,27.75,27.76,27.73,27.74,38900.0,20.4489,20.4562,20.4341,20.4415,38900.0
2012-05-07 12:30:00,27.75,27.81,27.74,27.8,11300.0,20.4489,20.4931,20.4415,20.4857,11300.0
2012-05-07 12:35:00,27.81,27.83,27.8,27.8,12100.0,20.4931,20.5078,20.4857,20.4857,12100.0
2012-05-07 12:40:00,27.81,27.83,27.81,27.83,3500.0,20.4931,20.5078,20.4931,20.5078,3500.0
2012-05-07 12:45:00,27.83,27.83,27.8,27.82,11000.0,20.5078,20.5078,20.4857,20.5004,11000.0
2012-05-07 12:50:00,27.82,27.83,27.8,27.8,14800.0,20.5004,20.5078,20.4857,20.4857,14800.0
2012-05-07 12:55:00,27.79,27.81,27.77,27.79,6600.0,20.4783,20.4931,20.4636,20.4783,6600.0
2012-05-07 13:00:00,27.79,27.8,27.78,27.78,2200.0,20.4783,20.4857,20.471,20.471,2200.0
2012-05-07 13:05:00,27.79,27.8,27.78,27.79,48600.0,20.4783,20.4857,20.471,20.4783,48600.0
2012-05-07 13:10:00,27.79,27.85,27.78,27.85,154700.0,20.4783,20.5226,20.471,20.5226,154700.0
2012-05-07 13:15:00,27.84,27.89,27.83,27.88,92800.0,20.5152,20.552,20.5078,20.5447,92800.0
2012-05-07 13:20:00,27.88,27.94,27.83,27.83,41400.0,20.5447,20.5889,20.5078,20.5078,41400.0
2012-05-07 13:25:00,27.83,27.91,27.82,27.89,305500.0,20.5078,20.5668,20.5004,20.552,305500.0
2012-05-07 13:30:00,27.87,27.9,27.87,27.89,8800.0,20.5373,20.5594,20.5373,20.552,8800.0
2012-05-07 13:35:00,27.89,27.92,27.89,27.91,2100.0,20.552,20.5741,20.552,20.5668,2100.0
2012-05-07 13:40:00,27.91,27.95,27.89,27.9,73200.0,20.5668,20.5962,20.552,20.5594,73200.0
2012-05-07 13:45:00,27.9,27.93,27.9,27.92,7400.0,20.5594,20.5815,20.5594,20.5741,7400.0
2012-05-07 13:50:00,27.92,27.95,27.9,27.93,12800.0,20.5741,20.5962,20.5594,20.5815,12800.0
2012-05-07 13:55:00,27.94,27.94,27.88,27.91,12600.0,20.5889,20.5889,20.5447,20.5668,12600.0
2012-05-07 14:00:00,27.91,27.93,27.9,27.9,14700.0,20.5668,20.5815,20.5594,20.5594,14700.0
2012-05-07 14:05:00,27.89,27.91,27.89,27.89,2800.0,20.552,20.5668,20.552,20.552,2800.0
2012-05-07 14:10:00,27.9,27.92,27.89,27.91,4900.0,20.5594,20.5741,20.552,20.5668,4900.0
2012-05-07 14:15:00,27.9,27.91,27.87,27.88,6400.0,20.5594,20.5668,20.5373,20.5447,6400.0
2012-05-07 14:20:00,27.89,27.89,27.87,27.87,3400.0,20.552,20.552,20.5373,20.5373,3400.0
2012-05-07 14:25:00,27.87,27.88,27.84,27.87,10800.0,20.5373,20.5447,20.5152,20.5373,10800.0
2012-05-07 14:30:00,27.87,27.87,27.84,27.85,15400.0,20.5373,20.5373,20.5152,20.5226,15400.0
2012-05-07 14:35:00,27.85,27.85,27.83,27.84,5100.0,20.5226,20.5226,20.5078,20.5152,5100.0
2012-05-07 14:40:00,27.84,27.84,27.81,27.82,49300.0,20.5152,20.5152,20.4931,20.5004,49300.0
2012-05-07 14:45:00,27.82,27.85,27.82,27.84,7900.0,20.5004,20.5226,20.5004,20.5152,7900.0
2012-05-07 14:50:00,27.84,27.86,27.83,27.86,7500.0,20.5152,20.5299,20.5078,20.5299,7500.0
2012-05-07 14:55:00,27.85,27.88,27.84,27.85,9900.0,20.5226,20.5447,20.5152,20.5226,9900.0
2012-05-07 15:00:00,27.85,27.86,27.81,27.81,10200.0,20.5226,20.5299,20.4931,20.4931,10200.0
2012-05-07 15:05:00,27.82,27.84,27.81,27.82,9700.0,20.5004,20.5152,20.4931,20.5004,9700.0
2012-05-07 15:10:00,27.82,27.84,27.8,27.84,13300.0,20.5004,20.5152,20.4857,20.5152,13300.0
2012-05-07 15:15:00,27.83,27.83,27.8,27.81,14600.0,20.5078,20.5078,20.4857,20.4931,14600.0
2012-05-07 15:20:00,27.8,27.83,27.8,27.81,55600.0,20.4857,20.5078,20.4857,20.4931,55600.0
2012-05-07 15:25:00,27.81,27.83,27.77,27.8,25900.0,20.4931,20.5078,20.4636,20.4857,25900.0
2012-05-07 15:30:00,27.79,27.81,27.78,27.8,9100.0,20.4783,20.4931,20.471,20.4857,9100.0
2012-05-07 15:35:00,27.8,27.83,27.78,27.81,12200.0,20.4857,20.5078,20.471,20.4931,12200.0
2012-05-07 15:40:00,27.81,27.81,27.78,27.81,13000.0,20.4931,20.4931,20.471,20.4931,13000.0
2012-05-07 15:45:00,27.8,27.8,27.78,27.78,15900.0,20.4857,20.4857,20.471,20.471,15900.0
2012-05-07 15:50:00,27.78,27.78,27.74,27.74,39900.0,20.471,20.471,20.4415,20.4415,39900.0
2012-05-07 15:55:00,27.75,27.78,27.75,27.78,54800.0,20.4489,20.471,20.4489,20.471,54800.0
2012-05-08 09:30:00,27.66,27.67,27.6,27.6,28100.0,20.3825,20.3899,20.3383,20.3383,28100.0
2012-05-08 09:35:00,27.6,27.63,27.57,27.59,14900.0,20.3383,20.3604,20.3162,20.331,14900.0
2012-05-08 09:40:00,27.57,27.71,27.57,27.71,8300.0,20.3162,20.4194,20.3162,20.4194,8300.0
2012-05-08 09:45:00,27.7,27.79,27.66,27.77,55100.0,20.412,20.4783,20.3825,20.4636,55100.0
2012-05-08 09:50:00,27.78,27.78,27.73,27.76,24300.0,20.471,20.471,20.4341,20.4562,24300.0
2012-05-08 09:55:00,27.74,27.78,27.73,27.76,14400.0,20.4415,20.471,20.4341,20.4562,14400.0
2012-05-08 10:00:00,27.77,27.78,27.71,27.73,46600.0,20.4636,20.471,20.4194,20.4341,46600.0
2012-05-08 10:05:00,27.72,27.73,27.69,27.71,16700.0,20.4268,20.4341,20.4046,20.4194,16700.0
2012-05-08 10:10:00,27.71,27.72,27.66,27.72,37200.0,20.4194,20.4268,20.3825,20.4268,37200.0
2012-05-08 10:15:00,27.71,27.77,27.7,27.76,18200.0,20.4194,20.4636,20.412,20.4562,18200.0
2012-05-08 10:20:00,27.77,27.79,27.77,27.77,47900.0,20.4636,20.4783,20.4636,20.4636,47900.0
2012-05-08 10:25:00,27.77,27.8,27.76,27.76,128700.0,20.4636,20.4857,20.4562,20.4562,128700.0
2012-05-08 10:30:00,27.75,27.76,27.69,27.7,118600.0,20.4489,20.4562,20.4046,20.412,118600.0
2012-05-08 10:35:00,27.68,27.68,27.63,27.68,47400.0,20.3973,20.3973,20.3604,20.3973,47400.0
2012-05-08 10:40:00,27.67,27.69,27.65,27.69,18300.0,20.3899,20.4046,20.3752,20.4046,18300.0
2012-05-08 10:45:00,27.69,27.69,27.65,27.68,28600.0,20.4046,20.4046,20.3752,20.3973,28600.0
2012-05-08 10:50:00,27.67,27.73,27.67,27.72,7400.0,20.3899,20.4341,20.3899,20.4268,7400.0
2012-05-08 10:55:00,27.72,27.72,27.67,27.69,230400.0,20.4268,20.4268,20.3899,20.4046,230400.0
2012-05-08 11:00:00,27.68,27.7,27.63,27.63,43300.0,20.3973,20.412,20.3604,20.3604,43300.0
2012-05-08 11:05:00,27.64,27.71,27.6,27.65,30100.0,20.3678,20.4194,20.3383,20.3752,30100.0
2012-05-08 11:10:00,27.65,27.67,27.6,27.62,24100.0,20.3752,20.3899,20.3383,20.3531,24100.0
2012-05-08 11:15:00,27.62,27.7,27.6,27.7,12600.0,20.3531,20.412,20.3383,20.412,12600.0
2012-05-08 11:20:00,27.7,27.71,27.67,27.69,12500.0,20.412,20.4194,20.3899,20.4046,12500.0
2012-05-08 11:25:00,27.69,27.71,27.69,27.69,7900.0,20.4046,20.4194,20.4046,20.4046,7900.0
2012-05-08 11:30:00,27.69,27.72,27.65,27.71,26100.0,20.4046,20.4268,20.3752,20.4194,26100.0
2012-05-08 11:35:00,27.7,27.75,27.7,27.74,41600.0,20.412,20.4489,20.412,20.4415,41600.0
2012-05-08 11:40:00,27.75,27.75,27.71,27.72,140900.0,20.4489,20.4489,20.4194,20.4268,140900.0
2012-05-08 11:45:00,27.73,27.75,27.72,27.75,27200.0,20.4341,20.4489,20.4268,20.4489,27200.0
2012-05-08 11:50:00,27.75,27.78,27.71,27.72,53600.0,20.4489,20.471,20.4194,20.4268,53600.0
2012-05-08 11:55:00,27.71,27.72,27.71,27.72,24800.0,20.4194,20.4268,20.4194,20.4268,24800.0
2012-05-08 12:00:00,27.71,27.73,27.7,27.72,13300.0,20.4194,20.4341,20.412,20.4268,13300.0
2012-05-08 12:05:00,27.72,27.72,27.68,27.71,13400.0,20.4268,20.4268,20.3973,20.4194,13400.0
2012-05-08 12:10:00,27.7,27.7,27.67,27.68,13600.0,20.412,20.412,20.3899,20.3973,13600.0
2012-05-08 12:15:00,27.68,27.69,27.67,27.69,5500.0,20.3973,20.4046,20.3899,20.4046,5500.0
2012-05-08 12:20:00,27.69,27.69,27.64,27.64,6900.0,20.4046,20.4046,20.3678,20.3678,6900.0
2012-05-08 12:25:00,27.63,27.63,27.59,27.6,44700.0,20.3604,20.3604,20.331,20.3383,44700.0
2012-05-08 12:30:00,27.6,27.6,27.57,27.59,29200.0,20.3383,20.3383,20.3162,20.331,29200.0
2012-05-08 12:35:00,27.59,27.63,27.58,27.63,39300.0,20.331,20.3604,20.3236,20.3604,39300.0
2012-05-08 12:40:00,27.63,27.63,27.55,27.56,18400.0,20.3604,20.3604,20.3015,20.3089,18400.0
2012-05-08 12:45:00,27.56,27.6,27.53,27.54,6300.0,20.3089,20.3383,20.2867,20.2941,6300.0
2012-05-08 12:50:00,27.54,27.56,27.52,27.52,7800.0,20.2941,20.3089,20.2794,20.2794,7800.0
2012-05-08 12:55:00,27.51,27.53,27.49,27.52,3800.0,20.272,20.2867,20.2573,20.2794,3800.0
2012-05-08 13:00:00,27.52,27.55,27.52,27.55,8400.0,20.2794,20.3015,20.2794,20.3015,8400.0
2012-05-08 13:05:00,27.55,27.56,27.53,27.56,11600.0,20.3015,20.3089,20.2867,20.3089,11600.0
2012-05-08 13:10:00,27.56,27.58,27.54,27.55,19500.0,20.3089,20.3236,20.2941,20.3015,19500.0
2012-05-08 13:15:00,27.55,27.61,27.54,27.59,13100.0,20.3015,20.3457,20.2941,20.331,13100.0
2012-05-08 13:20:00,27.6,27.6,27.56,27.56,10000.0,20.3383,20.3383,20.3089,20.3089,10000.0
2012-05-08 13:25:00,27.57,27.61,27.57,27.6,33800.0,20.3162,20.3457,20.3162,20.3383,33800.0
2012-05-08 13:30:00,27.62,27.65,27.6,27.61,20500.0,20.3531,20.3752,20.3383,20.3457,20500.0
2012-05-08 13:35:00,27.61,27.67,27.61,27.61,32300.0,20.3457,20.3899,20.3457,20.3457,32300.0
2012-05-08 13:40:00,27.61,27.63,27.61,27.63,13200.0,20.3457,20.3604,20.3457,20.3604,13200.0
2012-05-08 13:45:00,27.63,27.65,27.62,27.64,14200.0,20.3604,20.3752,20.3531,20.3678,14200.0
2012-05-08 13:50:00,27.63,27.64,27.58,27.59,11000.0,20.3604,20.3678,20.3236,20.331,11000.0
2012-05-08 13:55:00,27.59,27.64,27.59,27.64,5800.0,20.331,20.3678,20.331,20.3678,5800.0
2012-05-08 14:00:00,27.64,27.66,27.59,27.59,14900.0,20.3678,20.3825,20.331,20.331,14900.0
2012-05-08 14:05:00,27.59,27.62,27.58,27.62,5900.0,20.331,20.3531,20.3236,20.3531,5900.0
2012-05-08 14:10:00,27.62,27.62,27.55,27.57,6800.0,20.3531,20.3531,20.3015,20.3162,6800.0
2012-05-08 14:15:00,27.57,27.59,27.56,27.58,11800.0,20.3162,20.331,20.3089,20.3236,11800.0
2012-05-08 14:20:00,27.58,27.59,27.56,27.58,7400.0,20.3236,20.331,20.3089,20.3236,7400.0
2012-05-08 14:25:00,27.58,27.6,27.57,27.6,12700.0,20.3236,20.3383,20.3162,20.3383,12700.0
2012-05-08 14:30:00,27.6,27.63,27.58,27.58,7900.0,20.3383,20.3604,20.3236,20.3236,7900.0
2012-05-08 14:35:00,27.57,27.6,27.56,27.6,12400.0,20.3162,20.3383,20.3089,20.3383,12400.0
2012-05-08 14:40:00,27.6,27.65,27.6,27.63,34300.0,20.3383,20.3752,20.3383,20.3604,34300.0
2012-05-08 14:45:00,27.62,27.63,27.59,27.63,60100.0,20.3531,20.3604,20.331,20.3604,60100.0
2012-05-08 14:50:00,27.63,27.69,27.62,27.63,41600.0,20.3604,20.4046,20.3531,20.3604,41600.0
2012-05-08 14:55:00,27.64,27.7,27.64,27.67,13200.0,20.3678,20.412,20.3678,20.3899,13200.0
2012-05-08 15:00:00,27.66,27.7,27.61,27.69,78500.0,20.3825,20.412,20.3457,20.4046,78500.0
2012-05-08 15:05:00,27.69,27.69,27.64,27.66,102100.0,20.4046,20.4046,20.3678,20.3825,102100.0
2012-05-08 15:10:00,27.67,27.71,27.66,27.71,71400.0,20.3899,20.4194,20.3825,20.4194,71400.0
2012-05-08 15:15:00,27.71,27.81,27.7,27.81,46200.0,20.4194,20.4931,20.412,20.4931,46200.0
2012-05-08 15:20:00,27.82,27.82,27.75,27.75,191300.0,20.5004,20.5004,20.4489,20.4489,191300.0
2012-05-08 15:25:00,27.76,27.81,27.75,27.78,229200.0,20.4562,20.4931,20.4489,20.471,229200.0
2012-05-08 15:30:00,27.76,27.77,27.75,27.76,72300.0,20.4562,20.4636,20.4489,20.4562,72300.0
2012-05-08 15:35:00,27.75,27.84,27.75,27.8,69200.0,20.4489,20.5152,20.4489,20.4857,69200.0
2012-05-08 15:40:00,27.8,27.84,27.78,27.83,131700.0,20.4857,20.5152,20.471,20.5078,131700.0
2012-05-08 15:45:00,27.85,27.85,27.81,27.82,37700.0,20.5226,20.5226,20.4931,20.5004,37700.0
2012-05-08 15:50:00,27.82,27.86,27.82,27.84,69100.0,20.5004,20.5299,20.5004,20.5152,69100.0
2012-05-08 15:55:00,27.83,27.87,27.82,27.85,141700.0,20.5078,20.5373,20.5004,20.5226,141700.0
2012-05-09 09:30:00,27.44,27.53,27.42,27.5,55100.0,20.2204,20.2867,20.2057,20.2646,55100.0
2012-05-09 09:35:00,27.51,27.51,27.39,27.46,81300.0,20.272,20.272,20.1836,20.2352,81300.0
2012-05-09 09:40:00,27.45,27.49,27.43,27.44,33900.0,20.2278,20.2573,20.2131,20.2204,33900.0
2012-05-09 09:45:00,27.44,27.46,27.35,27.35,31400.0,20.2204,20.2352,20.1541,20.1541,31400.0
2012-05-09 09:50:00,27.36,27.36,27.3,27.3,28200.0,20.1615,20.1615,20.1173,20.1173,28200.0
2012-05-09 09:55:00,27.29,27.38,27.29,27.38,27000.0,20.1099,20.1762,20.1099,20.1762,27000.0
2012-05-09 10:00:00,27.38,27.51,27.36,27.46,55800.0,20.1762,20.272,20.1615,20.2352,55800.0
2012-05-09 10:05:00,27.45,27.48,27.29,27.34,55800.0,20.2278,20.2499,20.1099,20.1467,55800.0
2012-05-09 10:10:00,27.36,27.42,27.31,27.35,44100.0,20.1615,20.2057,20.1246,20.1541,44100.0
2012-05-09 10:15:00,27.31,27.32,27.24,27.3,92400.0,20.1246,20.132,20.073,20.1173,92400.0
2012-05-09 10:20:00,27.3,27.32,27.22,27.26,140900.0,20.1173,20.132,20.0583,20.0878,140900.0
2012-05-09 10:25:00,27.26,27.27,27.16,27.2,255600.0,20.0878,20.0952,20.0141,20.0436,255600.0
2012-05-09 10:30:00,27.19,27.28,27.18,27.27,89900.0,20.0362,20.1025,20.0288,20.0952,89900.0
2012-05-09 10:35:00,27.27,27.3,27.24,27.3,32400.0,20.0952,20.1173,20.073,20.1173,32400.0
2012-05-09 10:40:00,27.29,27.3,27.27,27.3,59200.0,20.1099,20.1173,20.0952,20.1173,59200.0
2012-05-09 10:45:00,27.31,27.35,27.24,27.25,30200.0,20.1246,20.1541,20.073,20.0804,30200.0
2012-05-09 10:50:00,27.25,27.26,27.17,27.24,67500.0,20.0804,20.0878,20.0215,20.073,67500.0
2012-05-09 10:55:00,27.23,27.25,27.2,27.21,27800.0,20.0657,20.0804,20.0436,20.0509,27800.0
2012-05-09 11:00:00,27.21,27.28,27.18,27.28,32200.0,20.0509,20.1025,20.0288,20.1025,32200.0
2012-05-09 11:05:00,27.27,27.3,27.22,27.26,175100.0,20.0952,20.1173,20.0583,20.0878,175100.0
2012-05-09 11:10:00,27.27,27.4,27.27,27.36,112600.0,20.0952,20.1909,20.0952,20.1615,112600.0
2012-05-09 11:15:00,27.37,27.39,27.35,27.37,227100.0,20.1688,20.1836,20.1541,20.1688,227100.0
2012-05-09 11:20:00,27.38,27.5,27.37,27.47,69200.0,20.1762,20.2646,20.1688,20.2425,69200.0
2012-05-09 11:25:00,27.49,27.53,27.48,27.48,8000.0,20.2573,20.2867,20.2499,20.2499,8000.0
2012-05-09 11:30:00,27.49,27.49,27.43,27.47,11300.0,20.2573,20.2573,20.2131,20.2425,11300.0
2012-05-09 11:35:00,27.47,27.56,27.47,27.56,17100.0,20.2425,20.3089,20.2425,20.3089,17100.0
2012-05-09 11:40:00,27.56,27.56,27.49,27.49,16400.0,20.3089,20.3089,20.2573,20.2573,16400.0
2012-05-09 11:45:00,27.49,27.53,27.49,27.5,7700.0,20.2573,20.2867,20.2573,20.2646,7700.0
2012-05-09 11:50:00,27.49,27.5,27.42,27.42,24200.0,20.2573,20.2646,20.2057,20.2057,24200.0
2012-05-09 11:55:00,27.43,27.49,27.39,27.39,24300.0,20.2131,20.2573,20.1836,20.1836,24300.0
2012-05-09 12:00:00,27.4,27.41,27.37,27.41,8300.0,20.1909,20.1983,20.1688,20.1983,8300.0
2012-05-09 12:05:00,27.41,27.41,27.36,27.36,8800.0,20.1983,20.1983,20.1615,20.1615,8800.0
2012-05-09 12:10:00,27.35,27.37,27.35,27.37,14000.0,20.1541,20.1688,20.1541,20.1688,14000.0
2012-05-09 12:15:00,27.36,27.4,27.36,27.39,36900.0,20.1615,20.1909,20.1615,20.1836,36900.0
2012-05-09 12:20:00,27.39,27.41,27.36,27.36,19300.0,20.1836,20.1983,20.1615,20.1615,19300.0
2012-05-09 12:25:00,27.35,27.38,27.35,27.37,57900.0,20.1541,20.1762,20.1541,20.1688,57900.0
2012-05-09 12:30:00,27.36,27.36,27.29,27.32,18100.0,20.1615,20.1615,20.1099,20.132,18100.0
2012-05-09 12:35:00,27.31,27.32,27.29,27.32,64800.0,20.1246,20.132,20.1099,20.132,64800.0
2012-05-09 12:40:00,27.32,27.33,27.28,27.31,30300.0,20.132,20.1394,20.1025,20.1246,30300.0
2012-05-09 12:45:00,27.31,27.37,27.28,27.36,34100.0,20.1246,20.1688,20.1025,20.1615,34100.0
2012-05-09 12:50:00,27.36,27.39,27.32,27.35,10100.0,20.1615,20.1836,20.132,20.1541,10100.0
2012-05-09 12:55:00,27.35,27.41,27.34,27.4,7000.0,20.1541,20.1983,20.1467,20.1909,7000.0
2012-05-09 13:00:00,27.39,27.49,27.39,27.49,8100.0,20.1836,20.2573,20.1836,20.2573,8100.0
2012-05-09 13:05:00,27.48,27.48,27.41,27.42,11800.0,20.2499,20.2499,20.1983,20.2057,11800.0
2012-05-09 13:10:00,27.43,27.47,27.4,27.42,15300.0,20.2131,20.2425,20.1909,20.2057,15300.0
2012-05-09 13:15:00,27.42,27.46,27.42,27.44,12400.0,20.2057,20.2352,20.2057,20.2204,12400.0
2012-05-09 13:20:00,27.44,27.57,27.44,27.52,34100.0,20.2204,20.3162,20.2204,20.2794,34100.0
2012-05-09 13:25:00,27.51,27.56,27.49,27.51,23700.0,20.272,20.3089,20.2573,20.272,23700.0
2012-05-09 13:30:00,27.51,27.57,27.51,27.57,15000.0,20.272,20.3162,20.272,20.3162,15000.0
2012-05-09 13:35:00,27.57,27.59,27.52,27.52,124600.0,20.3162,20.331,20.2794,20.2794,124600.0
2012-05-09 13:40:00,27.53,27.6,27.53,27.56,26200.0,20.2867,20.3383,20.2867,20.3089,26200.0
2012-05-09 13:45:00,27.55,27.56,27.53,27.54,4400.0,20.3015,20.3089,20.2867,20.2941,4400.0
2012-05-09 13:50:00,27.55,27.61,27.55,27.56,20700.0,20.3015,20.3457,20.3015,20.3089,20700.0
2012-05-09 13:55:00,27.56,27.58,27.54,27.54,16000.0,20.3089,20.3236,20.2941,20.2941,16000.0
2012-05-09 14:00:00,27.54,27.55,27.51,27.52,9400.0,20.2941,20.3015,20.272,20.2794,9400.0
2012-05-09 14:05:00,27.52,27.53,27.5,27.51,4300.0,20.2794,20.2867,20.2646,20.272,4300.0
2012-05-09 14:10:00,27.53,27.53,27.52,27.53,6800.0,20.2867,20.2867,20.2794,20.2867,6800.0
2012-05-09 14:15:00,27.53,27.53,27.46,27.46,27900.0,20.2867,20.2867,20.2352,20.2352,27900.0
2012-05-09 14:20:00,27.46,27.54,27.46,27.49,15900.0,20.2352,20.2941,20.2352,20.2573,15900.0
2012-05-09 14:25:00,27.49,27.52,27.49,27.51,6600.0,20.2573,20.2794,20.2573,20.272,6600.0
2012-05-09 14:30:00,27.51,27.51,27.45,27.48,25400.0,20.272,20.272,20.2278,20.2499,25400.0
2012-05-09 14:35:00,27.48,27.5,27.45,27.46,17300.0,20.2499,20.2646,20.2278,20.2352,17300.0
2012-05-09 14:40:00,27.47,27.5,27.45,27.48,11500.0,20.2425,20.2646,20.2278,20.2499,11500.0
2012-05-09 14:45:00,27.49,27.49,27.43,27.43,7800.0,20.2573,20.2573,20.2131,20.2131,7800.0
2012-05-09 14:50:00,27.42,27.49,27.42,27.43,19600.0,20.2057,20.2573,20.2057,20.2131,19600.0
2012-05-09 14:55:00,27.43,27.45,27.41,27.42,18900.0,20.2131,20.2278,20.1983,20.2057,18900.0
2012-05-09 15:00:00,27.42,27.44,27.39,27.39,11900.0,20.2057,20.2204,20.1836,20.1836,11900.0
2012-05-09 15:05:00,27.39,27.41,27.38,27.4,10200.0,20.1836,20.1983,20.1762,20.1909,10200.0
2012-05-09 15:10:00,27.4,27.44,27.4,27.42,20700.0,20.1909,20.2204,20.1909,20.2057,20700.0
2012-05-09 15:15:00,27.41,27.48,27.39,27.42,68900.0,20.1983,20.2499,20.1836,20.2057,68900.0
2012-05-09 15:20:00,27.42,27.49,27.4,27.48,67100.0,20.2057,20.2573,20.1909,20.2499,67100.0
2012-05-09 15:25:00,27.48,27.48,27.42,27.44,15700.0,20.2499,20.2499,20.2057,20.2204,15700.0
2012-05-09 15:30:00,27.44,27.49,27.43,27.48,35500.0,20.2204,20.2573,20.2131,20.2499,35500.0
2012-05-09 15:35:00,27.48,27.51,27.43,27.5,29400.0,20.2499,20.272,20.2131,20.2646,29400.0
2012-05-09 15:40:00,27.51,27.55,27.49,27.53,23400.0,20.272,20.3015,20.2573,20.2867,23400.0
2012-05-09 15:45:00,27.53,27.56,27.52,27.55,35800.0,20.2867,20.3089,20.2794,20.3015,35800.0
2012-05-09 15:50:00,27.54,27.55,27.48,27.5,44100.0,20.2941,20.3015,20.2499,20.2646,44100.0
2012-05-09 15:55:00,27.5,27.53,27.46,27.47,119400.0,20.2646,20.2867,20.2352,20.2425,119400.0
2012-05-10 09:30:00,27.69,27.83,27.67,27.83,5100.0,20.4046,20.5078,20.3899,20.5078,5100.0
2012-05-10 09:35:00,27.82,27.87,27.82,27.87,16500.0,20.5004,20.5373,20.5004,20.5373,16500.0
2012-05-10 09:40:00,27.87,27.87,27.76,27.8,6700.0,20.5373,20.5373,20.4562,20.4857,6700.0
2012-05-10 09:45:00,27.82,27.9,27.78,27.9,41700.0,20.5004,20.5594,20.471,20.5594,41700.0
2012-05-10 09:50:00,27.92,27.93,27.84,27.84,32600.0,20.5741,20.5815,20.5152,20.5152,32600.0
2012-05-10 09:55:00,27.87,27.91,27.87,27.9,82300.0,20.5373,20.5668,20.5373,20.5594,82300.0
2012-05-10 10:00:00,27.87,27.88,27.82,27.83,17800.0,20.5373,20.5447,20.5004,20.5078,17800.0
2012-05-10 10:05:00,27.82,27.97,27.82,27.96,137800.0,20.5004,20.611,20.5004,20.6036,137800.0
2012-05-10 10:10:00,27.96,27.96,27.87,27.9,53700.0,20.6036,20.6036,20.5373,20.5594,53700.0
2012-05-10 10:15:00,27.9,27.95,27.89,27.91,40200.0,20.5594,20.5962,20.552,20.5668,40200.0
2012-05-10 10:20:00,27.89,27.95,27.84,27.85,48400.0,20.552,20.5962,20.5152,20.5226,48400.0
2012-05-10 10:25:00,27.85,27.86,27.81,27.84,5600.0,20.5226,20.5299,20.4931,20.5152,5600.0
2012-05-10 10:30:00,27.85,27.87,27.78,27.84,31500.0,20.5226,20.5373,20.471,20.5152,31500.0
2012-05-10 10:35:00,27.84,27.85,27.81,27.82,19700.0,20.5152,20.5226,20.4931,20.5004,19700.0
2012-05-10 10:40:00,27.83,27.9,27.81,27.84,33600.0,20.5078,20.5594,20.4931,20.5152,33600.0
2012-05-10 10:45:00,27.84,27.84,27.79,27.8,27600.0,20.5152,20.5152,20.4783,20.4857,27600.0
2012-05-10 10:50:00,27.81,27.82,27.76,27.77,14700.0,20.4931,20.5004,20.4562,20.4636,14700.0
2012-05-10 10:55:00,27.76,27.77,27.7,27.77,38500.0,20.4562,20.4636,20.412,20.4636,38500.0
2012-05-10 11:00:00,27.76,27.78,27.68,27.68,23400.0,20.4562,20.471,20.3973,20.3973,23400.0
2012-05-10 11:05:00,27.69,27.72,27.69,27.71,23500.0,20.4046,20.4268,20.4046,20.4194,23500.0
2012-05-10 11:10:00,27.72,27.75,27.67,27.7,11100.0,20.4268,20.4489,20.3899,20.412,11100.0
2012-05-10 11:15:00,27.71,27.77,27.7,27.77,8900.0,20.4194,20.4636,20.412,20.4636,8900.0
2012-05-10 11:20:00,27.77,27.83,27.75,27.82,27900.0,20.4636,20.5078,20.4489,20.5004,27900.0
2012-05-10 11:25:00,27.82,27.84,27.8,27.83,6200.0,20.5004,20.5152,20.4857,20.5078,6200.0
2012-05-10 11:30:00,27.83,27.86,27.81,27.86,10600.0,20.5078,20.5299,20.4931,20.5299,10600.0
2012-05-10 11:35:00,27.85,27.91,27.83,27.86,20200.0,20.5226,20.5668,20.5078,20.5299,20200.0
2012-05-10 11:40:00,27.87,27.87,27.8,27.81,13100.0,20.5373,20.5373,20.4857,20.4931,13100.0
2012-05-10 11:45:00,27.82,27.85,27.79,27.85,24200.0,20.5004,20.5226,20.4783,20.5226,24200.0
2012-05-10 11:50:00,27.85,27.87,27.83,27.83,7300.0,20.5226,20.5373,20.5078,20.5078,7300.0
2012-05-10 11:55:00,27.82,27.84,27.81,27.81,13200.0,20.5004,20.5152,20.4931,20.4931,13200.0
2012-05-10 12:00:00,27.81,27.81,27.77,27.79,14700.0,20.4931,20.4931,20.4636,20.4783,14700.0
2012-05-10 12:05:00,27.8,27.8,27.74,27.8,12800.0,20.4857,20.4857,20.4415,20.4857,12800.0
2012-05-10 12:10:00,27.79,27.81,27.77,27.8,11700.0,20.4783,20.4931,20.4636,20.4857,11700.0
2012-05-10 12:15:00,27.79,27.88,27.79,27.86,9100.0,20.4783,20.5447,20.4783,20.5299,9100.0
2012-05-10 12:20:00,27.86,27.86,27.79,27.79,7200.0,20.5299,20.5299,20.4783,20.4783,7200.0
2012-05-10 12:25:00,27.78,27.86,27.78,27.83,18700.0,20.471,20.5299,20.471,20.5078,18700.0
2012-05-10 12:30:00,27.83,27.86,27.81,27.85,8100.0,20.5078,20.5299,20.4931,20.5226,8100.0
2012-05-10 12:35:00,27.86,27.88,27.85,27.86,9600.0,20.5299,20.5447,20.5226,20.5299,9600.0
2012-05-10 12:40:00,27.85,27.86,27.83,27.85,8500.0,20.5226,20.5299,20.5078,20.5226,8500.0
2012-05-10 12:45:00,27.85,27.88,27.84,27.86,8900.0,20.5226,20.5447,20.5152,20.5299,8900.0
2012-05-10 12:50:00,27.86,27.9,27.86,27.9,3800.0,20.5299,20.5594,20.5299,20.5594,3800.0
2012-05-10 12:55:00,27.89,27.92,27.89,27.9,6200.0,20.552,20.5741,20.552,20.5594,6200.0
2012-05-10 13:00:00,27.9,27.94,27.88,27.93,17200.0,20.5594,20.5889,20.5447,20.5815,17200.0
2012-05-10 13:05:00,27.91,27.92,27.89,27.9,8800.0,20.5668,20.5741,20.552,20.5594,8800.0
2012-05-10 13:10:00,27.9,27.9,27.85,27.87,17000.0,20.5594,20.5594,20.5226,20.5373,17000.0
2012-05-10 13:15:00,27.88,27.89,27.86,27.87,3900.0,20.5447,20.552,20.5299,20.5373,3900.0
2012-05-10 13:20:00,27.87,27.89,27.86,27.89,7100.0,20.5373,20.552,20.5299,20.552,7100.0
2012-05-10 13:25:00,27.89,27.91,27.87,27.89,10100.0,20.552,20.5668,20.5373,20.552,10100.0
2012-05-10 13:30:00,27.91,27.93,27.89,27.93,2800.0,20.5668,20.5815,20.552,20.5815,2800.0
2012-05-10 13:35:00,27.93,27.93,27.87,27.88,29400.0,20.5815,20.5815,20.5373,20.5447,29400.0
2012-05-10 13:40:00,27.88,27.9,27.86,27.86,5600.0,20.5447,20.5594,20.5299,20.5299,5600.0
2012-05-10 13:45:00,27.86,27.87,27.85,27.86,3600.0,20.5299,20.5373,20.5226,20.5299,3600.0
2012-05-10 13:50:00,27.86,27.88,27.86,27.86,4000.0,20.5299,20.5447,20.5299,20.5299,4000.0
2012-05-10 13:55:00,27.85,27.86,27.8,27.8,3200.0,20.5226,20.5299,20.4857,20.4857,3200.0
2012-05-10 14:00:00,27.81,27.85,27.81,27.84,6100.0,20.4931,20.5226,20.4931,20.5152,6100.0
2012-05-10 14:05:00,27.83,27.84,27.82,27.84,18000.0,20.5078,20.5152,20.5004,20.5152,18000.0
2012-05-10 14:10:00,27.84,27.86,27.83,27.85,63400.0,20.5152,20.5299,20.5078,20.5226,63400.0
2012-05-10 14:15:00,27.85,27.87,27.84,27.86,51700.0,20.5226,20.5373,20.5152,20.5299,51700.0
2012-05-10 14:20:00,27.86,27.86,27.82,27.83,32900.0,20.5299,20.5299,20.5004,20.5078,32900.0
2012-05-10 14:25:00,27.84,27.86,27.84,27.85,31800.0,20.5152,20.5299,20.5152,20.5226,31800.0
2012-05-10 14:30:00,27.86,27.86,27.8,27.81,36200.0,20.5299,20.5299,20.4857,20.4931,36200.0
2012-05-10 14:35:00,27.82,27.85,27.82,27.83,27100.0,20.5004,20.5226,20.5004,20.5078,27100.0
2012-05-10 14:40:00,27.83,27.86,27.82,27.85,26400.0,20.5078,20.5299,20.5004,20.5226,26400.0
2012-05-10 14:45:00,27.85,27.87,27.84,27.84,48200.0,20.5226,20.5373,20.5152,20.5152,48200.0
2012-05-10 14:50:00,27.84,27.86,27.82,27.85,33200.0,20.5152,20.5299,20.5004,20.5226,33200.0
2012-05-10 14:55:00,27.86,27.86,27.85,27.85,18200.0,20.5299,20.5299,20.5226,20.5226,18200.0
2012-05-10 15:00:00,27.86,27.88,27.85,27.86,22200.0,20.5299,20.5447,20.5226,20.5299,22200.0
2012-05-10 15:05:00,27.86,27.86,27.84,27.85,35000.0,20.5299,20.5299,20.5152,20.5226,35000.0
2012-05-10 15:10:00,27.85,27.88,27.84,27.87,15200.0,20.5226,20.5447,20.5152,20.5373,15200.0
2012-05-10 15:15:00,27.88,27.88,27.86,27.88,20700.0,20.5447,20.5447,20.5299,20.5447,20700.0
2012-05-10 15:20:00,27.88,27.88,27.82,27.87,26400.0,20.5447,20.5447,20.5004,20.5373,26400.0
2012-05-10 15:25:00,27.86,27.88,27.85,27.87,22300.0,20.5299,20.5447,20.5226,20.5373,22300.0
2012-05-10 15:30:00,27.87,27.89,27.85,27.88,35400.0,20.5373,20.552,20.5226,20.5447,35400.0
2012-05-10 15:35:00,27.89,27.89,27.86,27.88,34300.0,20.552,20.552,20.5299,20.5447,34300.0
2012-05-10 15:40:00,27.87,27.9,27.84,27.86,87800.0,20.5373,20.5594,20.5152,20.5299,87800.0
2012-05-10 15:45:00,27.87,27.87,27.83,27.85,27900.0,20.5373,20.5373,20.5078,20.5226,27900.0
2012-05-10 15:50:00,27.85,27.86,27.78,27.79,176300.0,20.5226,20.5299,20.471,20.4783,176300.0
2012-05-10 15:55:00,27.8,27.85,27.8,27.83,116000.0,20.4857,20.5226,20.4857,20.5078,116000.0
2012-05-11 09:30:00,27.55,27.58,27.4,27.47,388400.0,20.3015,20.3236,20.1909,20.2425,388400.0
2012-05-11 09:35:00,27.47,27.51,27.43,27.5,139700.0,20.2425,20.272,20.2131,20.2646,139700.0
2012-05-11 09:40:00,27.5,27.62,27.5,27.62,130000.0,20.2646,20.3531,20.2646,20.3531,130000.0
2012-05-11 09:45:00,27.63,27.88,27.61,27.88,303000.0,20.3604,20.5447,20.3457,20.5447,303000.0
2012-05-11 09:50:00,27.89,27.97,27.79,27.86,40000.0,20.552,20.611,20.4783,20.5299,40000.0
2012-05-11 09:55:00,27.86,27.89,27.78,27.78,42200.0,20.5299,20.552,20.471,20.471,42200.0
2012-05-11 10:00:00,27.79,27.88,27.77,27.8,33400.0,20.4783,20.5447,20.4636,20.4857,33400.0
2012-05-11 10:05:00,27.78,27.79,27.73,27.74,33600.0,20.471,20.4783,20.4341,20.4415,33600.0
2012-05-11 10:10:00,27.73,27.78,27.7,27.7,16000.0,20.4341,20.471,20.412,20.412,16000.0
2012-05-11 10:15:00,27.73,27.87,27.73,27.85,47000.0,20.4341,20.5373,20.4341,20.5226,47000.0
2012-05-11 10:20:00,27.85,27.89,27.85,27.86,16700.0,20.5226,20.552,20.5226,20.5299,16700.0
2012-05-11 10:25:00,27.86,27.87,27.8,27.83,11200.0,20.5299,20.5373,20.4857,20.5078,11200.0
2012-05-11 10:30:00,27.82,27.91,27.82,27.87,30000.0,20.5004,20.5668,20.5004,20.5373,30000.0
2012-05-11 10:35:00,27.87,27.89,27.85,27.87,8700.0,20.5373,20.552,20.5226,20.5373,8700.0
2012-05-11 10:40:00,27.87,27.93,27.86,27.87,56800.0,20.5373,20.5815,20.5299,20.5373,56800.0
2012-05-11 10:45:00,27.87,27.88,27.81,27.82,19300.0,20.5373,20.5447,20.4931,20.5004,19300.0
2012-05-11 10:50:00,27.82,27.82,27.75,27.75,18800.0,20.5004,20.5004,20.4489,20.4489,18800.0
2012-05-11 10:55:00,27.76,27.78,27.74,27.75,12000.0,20.4562,20.471,20.4415,20.4489,12000.0
2012-05-11 11:00:00,27.76,27.76,27.71,27.73,21100.0,20.4562,20.4562,20.4194,20.4341,21100.0
2012-05-11 11:05:00,27.73,27.82,27.72,27.82,15200.0,20.4341,20.5004,20.4268,20.5004,15200.0
2012-05-11 11:10:00,27.82,27.84,27.78,27.81,28300.0,20.5004,20.5152,20.471,20.4931,28300.0
2012-05-11 11:15:00,27.81,27.82,27.77,27.8,19400.0,20.4931,20.5004,20.4636,20.4857,19400.0
2012-05-11 11:20:00,27.8,27.81,27.78,27.8,64900.0,20.4857,20.4931,20.471,20.4857,64900.0
2012-05-11 11:25:00,27.81,27.86,27.8,27.82,21500.0,20.4931,20.5299,20.4857,20.5004,21500.0
2012-05-11 11:30:00,27.82,27.89,27.8,27.87,12500.0,20.5004,20.552,20.4857,20.5373,12500.0
2012-05-11 11:35:00,27.86,27.88,27.84,27.85,12100.0,20.5299,20.5447,20.5152,20.5226,12100.0
2012-05-11 11:40:00,27.84,27.84,27.78,27.78,18900.0,20.5152,20.5152,20.471,20.471,18900.0
2012-05-11 11:45:00,27.77,27.77,27.73,27.75,24000.0,20.4636,20.4636,20.4341,20.4489,24000.0
2012-05-11 11:50:00,27.75,27.77,27.73,27.77,24700.0,20.4489,20.4636,20.4341,20.4636,24700.0
2012-05-11 11:55:00,27.76,27.78,27.76,27.78,13500.0,20.4562,20.471,20.4562,20.471,13500.0
2012-05-11 12:00:00,27.77,27.81,27.75,27.75,18100.0,20.4636,20.4931,20.4489,20.4489,18100.0
2012-05-11 12:05:00,27.75,27.79,27.75,27.78,14100.0,20.4489,20.4783,20.4489,20.471,14100.0
2012-05-11 12:10:00,27.78,27.78,27.76,27.77,13300.0,20.471,20.471,20.4562,20.4636,13300.0
2012-05-11 12:15:00,27.77,27.78,27.77,27.77,11000.0,20.4636,20.471,20.4636,20.4636,11000.0
2012-05-11 12:20:00,27.77,27.82,27.77,27.82,18800.0,20.4636,20.5004,20.4636,20.5004,18800.0
2012-05-11 12:25:00,27.83,27.83,27.79,27.79,10900.0,20.5078,20.5078,20.4783,20.4783,10900.0
2012-05-11 12:30:00,27.79,27.81,27.78,27.81,13500.0,20.4783,20.4931,20.471,20.4931,13500.0
2012-05-11 12:35:00,27.8,27.8,27.78,27.79,9900.0,20.4857,20.4857,20.471,20.4783,9900.0
2012-05-11 12:40:00,27.79,27.8,27.79,27.8,5900.0,20.4783,20.4857,20.4783,20.4857,5900.0
2012-05-11 12:45:00,27.8,27.84,27.8,27.84,12200.0,20.4857,20.5152,20.4857,20.5152,12200.0
2012-05-11 12:50:00,27.84,27.85,27.8,27.8,8700.0,20.5152,20.5226,20.4857,20.4857,8700.0
2012-05-11 12:55:00,27.8,27.81,27.78,27.78,11700.0,20.4857,20.4931,20.471,20.471,11700.0
2012-05-11 13:00:00,27.78,27.78,27.76,27.78,8600.0,20.471,20.471,20.4562,20.471,8600.0
2012-05-11 13:05:00,27.78,27.78,27.71,27.72,114600.0,20.471,20.471,20.4194,20.4268,114600.0
2012-05-11 13:10:00,27.71,27.75,27.69,27.72,69000.0,20.4194,20.4489,20.4046,20.4268,69000.0
2012-05-11 13:15:00,27.72,27.72,27.7,27.71,13400.0,20.4268,20.4268,20.412,20.4194,13400.0
2012-05-11 13:20:00,27.71,27.71,27.69,27.69,10500.0,20.4194,20.4194,20.4046,20.4046,10500.0
2012-05-11 13:25:00,27.69,27.73,27.69,27.71,9000.0,20.4046,20.4341,20.4046,20.4194,9000.0
2012-05-11 13:30:00,27.71,27.75,27.71,27.71,13500.0,20.4194,20.4489,20.4194,20.4194,13500.0
2012-05-11 13:35:00,27.72,27.76,27.7,27.71,18200.0,20.4268,20.4562,20.412,20.4194,18200.0
2012-05-11 13:40:00,27.71,27.74,27.69,27.72,16000.0,20.4194,20.4415,20.4046,20.4268,16000.0
2012-05-11 13:45:00,27.72,27.73,27.7,27.71,36900.0,20.4268,20.4341,20.412,20.4194,36900.0
2012-05-11 13:50:00,27.72,27.73,27.72,27.73,8600.0,20.4268,20.4341,20.4268,20.4341,8600.0
2012-05-11 13:55:00,27.74,27.75,27.73,27.75,43200.0,20.4415,20.4489,20.4341,20.4489,43200.0
2012-05-11 14:00:00,27.75,27.75,27.72,27.73,29800.0,20.4489,20.4489,20.4268,20.4341,29800.0
2012-05-11 14:05:00,27.74,27.74,27.66,27.7,50900.0,20.4415,20.4415,20.3825,20.412,50900.0
2012-05-11 14:10:00,27.69,27.7,27.68,27.68,9100.0,20.4046,20.412,20.3973,20.3973,9100.0
2012-05-11 14:15:00,27.68,27.74,27.68,27.72,11400.0,20.3973,20.4415,20.3973,20.4268,11400.0
2012-05-11 14:20:00,27.73,27.73,27.68,27.69,24400.0,20.4341,20.4341,20.3973,20.4046,24400.0
2012-05-11 14:25:00,27.7,27.72,27.69,27.69,19300.0,20.412,20.4268,20.4046,20.4046,19300.0
2012-05-11 14:30:00,27.69,27.69,27.67,27.68,18500.0,20.4046,20.4046,20.3899,20.3973,18500.0
2012-05-11 14:35:00,27.68,27.68,27.67,27.68,8600.0,20.3973,20.3973,20.3899,20.3973,8600.0
2012-05-11 14:40:00,27.67,27.68,27.67,27.68,6600.0,20.3899,20.3973,20.3899,20.3973,6600.0
2012-05-11 14:45:00,27.69,27.72,27.69,27.69,9200.0,20.4046,20.4268,20.4046,20.4046,9200.0
2012-05-11 14:50:00,27.68,27.7,27.67,27.68,19100.0,20.3973,20.412,20.3899,20.3973,19100.0
2012-05-11 14:55:00,27.68,27.68,27.66,27.68,24000.0,20.3973,20.3973,20.3825,20.3973,24000.0
2012-05-11 15:00:00,27.68,27.7,27.67,27.68,12600.0,20.3973,20.412,20.3899,20.3973,12600.0
2012-05-11 15:05:00,27.68,27.68,27.63,27.64,20500.0,20.3973,20.3973,20.3604,20.3678,20500.0
2012-05-11 15:10:00,27.64,27.67,27.62,27.65,18300.0,20.3678,20.3899,20.3531,20.3752,18300.0
2012-05-11 15:15:00,27.64,27.68,27.64,27.68,13000.0,20.3678,20.3973,20.3678,20.3973,13000.0
2012-05-11 15:20:00,27.69,27.71,27.67,27.68,12200.0,20.4046,20.4194,20.3899,20.3973,12200.0
2012-05-11 15:25:00,27.67,27.71,27.66,27.7,24300.0,20.3899,20.4194,20.3825,20.412,24300.0
2012-05-11 15:30:00,27.7,27.71,27.68,27.7,8900.0,20.412,20.4194,20.3973,20.412,8900.0
2012-05-11 15:35:00,27.69,27.71,27.69,27.7,11400.0,20.4046,20.4194,20.4046,20.412,11400.0
2012-05-11 15:40:00,27.69,27.69,27.64,27.64,26600.0,20.4046,20.4046,20.3678,20.3678,26600.0
2012-05-11 15:45:00,27.64,27.69,27.64,27.68,27700.0,20.3678,20.4046,20.3678,20.3973,27700.0
2012-05-11 15:50:00,27.68,27.69,27.63,27.64,168200.0,20.3973,20.4046,20.3604,20.3678,168200.0
2012-05-11 15:55:00,27.64,27.72,27.64,27.7,71100.0,20.3678,20.4268,20.3678,20.412,71100.0
2012-05-14 09:30:00,27.4,27.47,27.38,27.44,20400.0,20.1909,20.2425,20.1762,20.2204,20400.0
2012-05-14 09:35:00,27.47,27.47,27.4,27.41,6800.0,20.2425,20.2425,20.1909,20.1983,6800.0
2012-05-14 09:40:00,27.38,27.43,27.37,27.37,3800.0,20.1762,20.2131,20.1688,20.1688,3800.0
2012-05-14 09:45:00,27.37,27.44,27.35,27.44,43500.0,20.1688,20.2204,20.1541,20.2204,43500.0
2012-05-14 09:50:00,27.44,27.53,27.43,27.48,30000.0,20.2204,20.2867,20.2131,20.2499,30000.0
2012-05-14 09:55:00,27.46,27.49,27.39,27.39,9400.0,20.2352,20.2573,20.1836,20.1836,9400.0
2012-05-14 10:00:00,27.36,27.4,27.33,27.35,38900.0,20.1615,20.1909,20.1394,20.1541,38900.0
2012-05-14 10:05:00,27.35,27.37,27.32,27.34,24000.0,20.1541,20.1688,20.132,20.1467,24000.0
2012-05-14 10:10:00,27.33,27.34,27.28,27.32,25100.0,20.1394,20.1467,20.1025,20.132,25100.0
2012-05-14 10:15:00,27.31,27.34,27.3,27.33,11400.0,20.1246,20.1467,20.1173,20.1394,11400.0
2012-05-14 10:20:00,27.33,27.33,27.29,27.3,18900.0,20.1394,20.1394,20.1099,20.1173,18900.0
2012-05-14 10:25:00,27.29,27.3,27.22,27.23,52800.0,20.1099,20.1173,20.0583,20.0657,52800.0
2012-05-14 10:30:00,27.23,27.26,27.21,27.24,84600.0,20.0657,20.0878,20.0509,20.073,84600.0
2012-05-14 10:35:00,27.24,27.28,27.24,27.27,11000.0,20.073,20.1025,20.073,20.0952,11000.0
2012-05-14 10:40:00,27.27,27.3,27.26,27.3,20900.0,20.0952,20.1173,20.0878,20.1173,20900.0
2012-05-14 10:45:00,27.3,27.3,27.26,27.28,19200.0,20.1173,20.1173,20.0878,20.1025,19200.0
2012-05-14 10:50:00,27.28,27.33,27.27,27.3,20200.0,20.1025,20.1394,20.0952,20.1173,20200.0
2012-05-14 10:55:00,27.3,27.32,27.28,27.29,8200.0,20.1173,20.132,20.1025,20.1099,8200.0
2012-05-14 11:00:00,27.29,27.3,27.27,27.3,12100.0,20.1099,20.1173,20.0952,20.1173,12100.0
2012-05-14 11:05:00,27.3,27.33,27.25,27.26,23000.0,20.1173,20.1394,20.0804,20.0878,23000.0
2012-05-14 11:10:00,27.26,27.28,27.25,27.27,27200.0,20.0878,20.1025,20.0804,20.0952,27200.0
2012-05-14 11:15:00,27.28,27.31,27.27,27.27,8400.0,20.1025,20.1246,20.0952,20.0952,8400.0
2012-05-14 11:20:00,27.28,27.37,27.28,27.33,28900.0,20.1025,20.1688,20.1025,20.1394,28900.0
2012-05-14 11:25:00,27.34,27.44,27.33,27.38,30600.0,20.1467,20.2204,20.1394,20.1762,30600.0
2012-05-14 11:30:00,27.38,27.43,27.38,27.38,31200.0,20.1762,20.2131,20.1762,20.1762,31200.0
2012-05-14 11:35:00,27.38,27.39,27.32,27.35,34200.0,20.1762,20.1836,20.132,20.1541,34200.0
2012-05-14 11:40:00,27.35,27.35,27.31,27.32,20600.0,20.1541,20.1541,20.1246,20.132,20600.0
2012-05-14 11:45:00,27.32,27.36,27.31,27.34,10200.0,20.132,20.1615,20.1246,20.1467,10200.0
2012-05-14 11:50:00,27.35,27.37,27.34,27.36,9700.0,20.1541,20.1688,20.1467,20.1615,9700.0
2012-05-14 11:55:00,27.36,27.38,27.35,27.37,6800.0,20.1615,20.1762,20.1541,20.1688,6800.0
2012-05-14 12:00:00,27.37,27.37,27.35,27.36,5900.0,20.1688,20.1688,20.1541,20.1615,5900.0
2012-05-14 12:05:00,27.36,27.37,27.34,27.34,5800.0,20.1615,20.1688,20.1467,20.1467,5800.0
2012-05-14 12:10:00,27.35,27.37,27.35,27.35,2500.0,20.1541,20.1688,20.1541,20.1541,2500.0
2012-05-14 12:15:00,27.35,27.37,27.33,27.36,10000.0,20.1541,20.1688,20.1394,20.1615,10000.0
2012-05-14 12:20:00,27.36,27.38,27.35,27.38,2300.0,20.1615,20.1762,20.1541,20.1762,2300.0
2012-05-14 12:25:00,27.38,27.4,27.38,27.38,28400.0,20.1762,20.1909,20.1762,20.1762,28400.0
2012-05-14 12:30:00,27.38,27.39,27.37,27.39,8500.0,20.1762,20.1836,20.1688,20.1836,8500.0
2012-05-14 12:35:00,27.38,27.39,27.36,27.38,4200.0,20.1762,20.1836,20.1615,20.1762,4200.0
2012-05-14 12:40:00,27.37,27.4,27.37,27.4,1900.0,20.1688,20.1909,20.1688,20.1909,1900.0
2012-05-14 12:45:00,27.41,27.43,27.4,27.41,9300.0,20.1983,20.2131,20.1909,20.1983,9300.0
2012-05-14 12:50:00,27.41,27.43,27.4,27.43,6400.0,20.1983,20.2131,20.1909,20.2131,6400.0
2012-05-14 12:55:00,27.43,27.43,27.38,27.39,3400.0,20.2131,20.2131,20.1762,20.1836,3400.0
2012-05-14 13:00:00,27.38,27.43,27.38,27.43,7400.0,20.1762,20.2131,20.1762,20.2131,7400.0
2012-05-14 13:05:00,27.42,27.42,27.4,27.41,2400.0,20.2057,20.2057,20.1909,20.1983,2400.0
2012-05-14 13:10:00,27.42,27.42,27.38,27.39,3300.0,20.2057,20.2057,20.1762,20.1836,3300.0
2012-05-14 13:15:00,27.39,27.39,27.35,27.38,29200.0,20.1836,20.1836,20.1541,20.1762,29200.0
2012-05-14 13:20:00,27.37,27.39,27.36,27.37,9300.0,20.1688,20.1836,20.1615,20.1688,9300.0
2012-05-14 13:25:00,27.36,27.39,27.36,27.37,9500.0,20.1615,20.1836,20.1615,20.1688,9500.0
2012-05-14 13:30:00,27.37,27.41,27.37,27.4,8200.0,20.1688,20.1983,20.1688,20.1909,8200.0
2012-05-14 13:35:00,27.4,27.44,27.4,27.42,6600.0,20.1909,20.2204,20.1909,20.2057,6600.0
2012-05-14 13:40:00,27.43,27.45,27.42,27.43,4100.0,20.2131,20.2278,20.2057,20.2131,4100.0
2012-05-14 13:45:00,27.43,27.44,27.42,27.43,11200.0,20.2131,20.2204,20.2057,20.2131,11200.0
2012-05-14 13:50:00,27.42,27.51,27.42,27.47,24400.0,20.2057,20.272,20.2057,20.2425,24400.0
2012-05-14 13:55:00,27.49,27.5,27.45,27.45,12000.0,20.2573,20.2646,20.2278,20.2278,12000.0
2012-05-14 14:00:00,27.46,27.5,27.46,27.48,11500.0,20.2352,20.2646,20.2352,20.2499,11500.0
2012-05-14 14:05:00,27.48,27.49,27.47,27.48,10500.0,20.2499,20.2573,20.2425,20.2499,10500.0
2012-05-14 14:10:00,27.48,27.49,27.46,27.46,13100.0,20.2499,20.2573,20.2352,20.2352,13100.0
2012-05-14 14:15:00,27.46,27.47,27.42,27.42,4300.0,20.2352,20.2425,20.2057,20.2057,4300.0
2012-05-14 14:20:00,27.41,27.45,27.41,27.44,12300.0,20.1983,20.2278,20.1983,20.2204,12300.0
2012-05-14 14:25:00,27.45,27.45,27.42,27.45,6900.0,20.2278,20.2278,20.2057,20.2278,6900.0
2012-05-14 14:30:00,27.45,27.45,27.41,27.42,3400.0,20.2278,20.2278,20.1983,20.2057,3400.0
2012-05-14 14:35:00,27.42,27.42,27.37,27.39,10800.0,20.2057,20.2057,20.1688,20.1836,10800.0
2012-05-14 14:40:00,27.39,27.4,27.38,27.39,3800.0,20.1836,20.1909,20.1762,20.1836,3800.0
2012-05-14 14:45:00,27.39,27.39,27.36,27.36,4200.0,20.1836,20.1836,20.1615,20.1615,4200.0
2012-05-14 14:50:00,27.37,27.38,27.35,27.35,6200.0,20.1688,20.1762,20.1541,20.1541,6200.0
2012-05-14 14:55:00,27.34,27.36,27.29,27.31,20500.0,20.1467,20.1615,20.1099,20.1246,20500.0
2012-05-14 15:00:00,27.32,27.33,27.27,27.27,10600.0,20.132,20.1394,20.0952,20.0952,10600.0
2012-05-14 15:05:00,27.27,27.33,27.27,27.32,36000.0,20.0952,20.1394,20.0952,20.132,36000.0
2012-05-14 15:10:00,27.32,27.33,27.31,27.31,17300.0,20.132,20.1394,20.1246,20.1246,17300.0
2012-05-14 15:15:00,27.3,27.34,27.3,27.31,14600.0,20.1173,20.1467,20.1173,20.1246,14600.0
2012-05-14 15:20:00,27.3,27.31,27.28,27.3,5400.0,20.1173,20.1246,20.1025,20.1173,5400.0
2012-05-14 15:25:00,27.31,27.32,27.3,27.3,4400.0,20.1246,20.132,20.1173,20.1173,4400.0
2012-05-14 15:30:00,27.3,27.34,27.29,27.31,13000.0,20.1173,20.1467,20.1099,20.1246,13000.0
2012-05-14 15:35:00,27.32,27.33,27.29,27.29,11300.0,20.132,20.1394,20.1099,20.1099,11300.0
2012-05-14 15:40:00,27.29,27.29,27.26,27.27,28800.0,20.1099,20.1099,20.0878,20.0952,28800.0
2012-05-14 15:45:00,27.28,27.29,27.26,27.28,19300.0,20.1025,20.1099,20.0878,20.1025,19300.0
2012-05-14 15:50:00,27.28,27.29,27.27,27.28,150800.0,20.1025,20.1099,20.0952,20.1025,150800.0
2012-05-14 15:55:00,27.27,27.3,27.25,27.28,99900.0,20.0952,20.1173,20.0804,20.1025,99900.0
2012-05-15 09:30:00,27.26,27.32,27.23,27.31,18700.0,20.0878,20.132,20.0657,20.1246,18700.0
2012-05-15 09:35:00,27.32,27.32,27.26,27.26,7200.0,20.132,20.132,20.0878,20.0878,7200.0
2012-05-15 09:40:00,27.23,27.32,27.22,27.28,7400.0,20.0657,20.132,20.0583,20.1025,7400.0
2012-05-15 09:45:00,27.28,27.28,27.26,27.26,5700.0,20.1025,20.1025,20.0878,20.0878,5700.0
2012-05-15 09:50:00,27.27,27.36,27.27,27.36,11800.0,20.0952,20.1615,20.0952,20.1615,11800.0
2012-05-15 09:55:00,27.35,27.35,27.29,27.29,5900.0,20.1541,20.1541,20.1099,20.1099,5900.0
2012-05-15 10:00:00,27.3,27.37,27.28,27.31,45400.0,20.1173,20.1688,20.1025,20.1246,45400.0
2012-05-15 10:05:00,27.29,27.37,27.27,27.34,40000.0,20.1099,20.1688,20.0952,20.1467,40000.0
2012-05-15 10:10:00,27.33,27.35,27.3,27.31,43100.0,20.1394,20.1541,20.1173,20.1246,43100.0
2012-05-15 10:15:00,27.3,27.32,27.27,27.32,23700.0,20.1173,20.132,20.0952,20.132,23700.0
2012-05-15 10:20:00,27.32,27.39,27.32,27.37,22100.0,20.132,20.1836,20.132,20.1688,22100.0
2012-05-15 10:25:00,27.37,27.43,27.37,27.43,31100.0,20.1688,20.2131,20.1688,20.2131,31100.0
2012-05-15 10:30:00,27.43,27.44,27.41,27.43,66000.0,20.2131,20.2204,20.1983,20.2131,66000.0
2012-05-15 10:35:00,27.43,27.45,27.42,27.44,40000.0,20.2131,20.2278,20.2057,20.2204,40000.0
2012-05-15 10:40:00,27.43,27.46,27.42,27.44,44700.0,20.2131,20.2352,20.2057,20.2204,44700.0
2012-05-15 10:45:00,27.45,27.45,27.41,27.43,26800.0,20.2278,20.2278,20.1983,20.2131,26800.0
2012-05-15 10:50:00,27.43,27.43,27.39,27.41,75300.0,20.2131,20.2131,20.1836,20.1983,75300.0
2012-05-15 10:55:00,27.41,27.43,27.4,27.42,9600.0,20.1983,20.2131,20.1909,20.2057,9600.0
2012-05-15 11:00:00,27.43,27.43,27.33,27.35,18500.0,20.2131,20.2131,20.1394,20.1541,18500.0
2012-05-15 11:05:00,27.35,27.35,27.32,27.35,11800.0,20.1541,20.1541,20.132,20.1541,11800.0
2012-05-15 11:10:00,27.34,27.34,27.27,27.29,28500.0,20.1467,20.1467,20.0952,20.1099,28500.0
2012-05-15 11:15:00,27.29,27.31,27.28,27.3,9400.0,20.1099,20.1246,20.1025,20.1173,9400.0
2012-05-15 11:20:00,27.29,27.3,27.28,27.29,7800.0,20.1099,20.1173,20.1025,20.1099,7800.0
2012-05-15 11:25:00,27.28,27.28,27.25,27.27,9100.0,20.1025,20.1025,20.0804,20.0952,9100.0
2012-05-15 11:30:00,27.27,27.32,27.27,27.32,19300.0,20.0952,20.132,20.0952,20.132,19300.0
2012-05-15 11:35:00,27.32,27.41,27.32,27.39,25300.0,20.132,20.1983,20.132,20.1836,25300.0
2012-05-15 11:40:00,27.38,27.4,27.37,27.39,4700.0,20.1762,20.1909,20.1688,20.1836,4700.0
2012-05-15 11:45:00,27.4,27.5,27.38,27.47,20900.0,20.1909,20.2646,20.1762,20.2425,20900.0
2012-05-15 11:50:00,27.47,27.48,27.43,27.45,10200.0,20.2425,20.2499,20.2131,20.2278,10200.0
2012-05-15 11:55:00,27.44,27.45,27.42,27.45,14100.0,20.2204,20.2278,20.2057,20.2278,14100.0
2012-05-15 12:00:00,27.44,27.45,27.43,27.44,2800.0,20.2204,20.2278,20.2131,20.2204,2800.0
2012-05-15 12:05:00,27.43,27.49,27.43,27.49,17400.0,20.2131,20.2573,20.2131,20.2573,17400.0
2012-05-15 12:10:00,27.46,27.48,27.44,27.45,6500.0,20.2352,20.2499,20.2204,20.2278,6500.0
2012-05-15 12:15:00,27.44,27.45,27.38,27.39,17100.0,20.2204,20.2278,20.1762,20.1836,17100.0
2012-05-15 12:20:00,27.39,27.39,27.33,27.33,12100.0,20.1836,20.1836,20.1394,20.1394,12100.0
2012-05-15 12:25:00,27.32,27.35,27.29,27.35,45700.0,20.132,20.1541,20.1099,20.1541,45700.0
2012-05-15 12:30:00,27.34,27.35,27.31,27.32,10400.0,20.1467,20.1541,20.1246,20.132,10400.0
2012-05-15 12:35:00,27.32,27.36,27.32,27.34,34900.0,20.132,20.1615,20.132,20.1467,34900.0
2012-05-15 12:40:00,27.35,27.36,27.34,27.36,3100.0,20.1541,20.1615,20.1467,20.1615,3100.0
2012-05-15 12:45:00,27.35,27.35,27.3,27.3,13500.0,20.1541,20.1541,20.1173,20.1173,13500.0
2012-05-15 12:50:00,27.31,27.32,27.29,27.3,5700.0,20.1246,20.132,20.1099,20.1173,5700.0
2012-05-15 12:55:00,27.3,27.32,27.3,27.32,10000.0,20.1173,20.132,20.1173,20.132,10000.0
2012-05-15 13:00:00,27.32,27.34,27.32,27.32,13200.0,20.132,20.1467,20.132,20.132,13200.0
2012-05-15 13:05:00,27.32,27.34,27.31,27.32,8800.0,20.132,20.1467,20.1246,20.132,8800.0
2012-05-15 13:10:00,27.32,27.34,27.32,27.32,2800.0,20.132,20.1467,20.132,20.132,2800.0
2012-05-15 13:15:00,27.31,27.31,27.28,27.28,2000.0,20.1246,20.1246,20.1025,20.1025,2000.0
2012-05-15 13:20:00,27.28,27.29,27.28,27.28,10000.0,20.1025,20.1099,20.1025,20.1025,10000.0
2012-05-15 13:25:00,27.28,27.29,27.25,27.26,6500.0,20.1025,20.1099,20.0804,20.0878,6500.0
2012-05-15 13:30:00,27.26,27.26,27.22,27.22,12400.0,20.0878,20.0878,20.0583,20.0583,12400.0
2012-05-15 13:35:00,27.23,27.24,27.22,27.24,4300.0,20.0657,20.073,20.0583,20.073,4300.0
2012-05-15 13:40:00,27.25,27.26,27.22,27.22,13500.0,20.0804,20.0878,20.0583,20.0583,13500.0
2012-05-15 13:45:00,27.22,27.23,27.19,27.22,11700.0,20.0583,20.0657,20.0362,20.0583,11700.0
2012-05-15 13:50:00,27.21,27.24,27.21,27.22,6100.0,20.0509,20.073,20.0509,20.0583,6100.0
2012-05-15 13:55:00,27.21,27.22,27.16,27.22,27000.0,20.0509,20.0583,20.0141,20.0583,27000.0
2012-05-15 14:00:00,27.22,27.26,27.21,27.21,35100.0,20.0583,20.0878,20.0509,20.0509,35100.0
2012-05-15 14:05:00,27.21,27.22,27.18,27.21,12700.0,20.0509,20.0583,20.0288,20.0509,12700.0
2012-05-15 14:10:00,27.21,27.25,27.2,27.21,15200.0,20.0509,20.0804,20.0436,20.0509,15200.0
2012-05-15 14:15:00,27.21,27.23,27.2,27.22,21000.0,20.0509,20.0657,20.0436,20.0583,21000.0
2012-05-15 14:20:00,27.22,27.25,27.22,27.25,6300.0,20.0583,20.0804,20.0583,20.0804,6300.0
2012-05-15 14:25:00,27.25,27.25,27.21,27.23,7000.0,20.0804,20.0804,20.0509,20.0657,7000.0
2012-05-15 14:30:00,27.23,27.24,27.23,27.23,4000.0,20.0657,20.073,20.0657,20.0657,4000.0
2012-05-15 14:35:00,27.22,27.22,27.17,27.17,36300.0,20.0583,20.0583,20.0215,20.0215,36300.0
2012-05-15 14:40:00,27.17,27.17,27.15,27.17,13500.0,20.0215,20.0215,20.0067,20.0215,13500.0
2012-05-15 14:45:00,27.17,27.2,27.17,27.19,2600.0,20.0215,20.0436,20.0215,20.0362,2600.0
2012-05-15 14:50:00,27.19,27.19,27.13,27.16,16600.0,20.0362,20.0362,19.992,20.0141,16600.0
2012-05-15 14:55:00,27.16,27.17,27.15,27.15,2700.0,20.0141,20.0215,20.0067,20.0067,2700.0
2012-05-15 15:00:00,27.14,27.14,27.07,27.12,144900.0,19.9994,19.9994,19.9478,19.9846,144900.0
2012-05-15 15:05:00,27.12,27.13,27.1,27.11,27300.0,19.9846,19.992,19.9699,19.9772,27300.0
2012-05-15 15:10:00,27.11,27.11,27.06,27.08,30100.0,19.9772,19.9772,19.9404,19.9551,30100.0
2012-05-15 15:15:00,27.07,27.09,27.02,27.05,78300.0,19.9478,19.9625,19.9109,19.933,78300.0
2012-05-15 15:20:00,27.05,27.05,27.02,27.03,18900.0,19.933,19.933,19.9109,19.9183,18900.0
2012-05-15 15:25:00,27.02,27.03,26.98,26.99,54300.0,19.9109,19.9183,19.8815,19.8888,54300.0
2012-05-15 15:30:00,27.0,27.07,26.99,27.05,42000.0,19.8962,19.9478,19.8888,19.933,42000.0
2012-05-15 15:35:00,27.06,27.06,27.0,27.03,31700.0,19.9404,19.9404,19.8962,19.9183,31700.0
2012-05-15 15:40:00,27.04,27.1,27.01,27.05,30400.0,19.9257,19.9699,19.9036,19.933,30400.0
2012-05-15 15:45:00,27.05,27.09,27.04,27.06,88700.0,19.933,19.9625,19.9257,19.9404,88700.0
2012-05-15 15:50:00,27.07,27.08,27.02,27.04,34600.0,19.9478,19.9551,19.9109,19.9257,34600.0
2012-05-15 15:55:00,27.05,27.08,27.05,27.06,24400.0,19.933,19.9551,19.933,19.9404,24400.0
2012-05-16 09:30:00,27.25,27.35,27.25,27.27,19800.0,20.0804,20.1541,20.0804,20.0952,19800.0
2012-05-16 09:35:00,27.27,27.27,27.2,27.23,84700.0,20.0952,20.0952,20.0436,20.0657,84700.0
2012-05-16 09:40:00,27.21,27.22,27.15,27.16,29000.0,20.0509,20.0583,20.0067,20.0141,29000.0
2012-05-16 09:45:00,27.15,27.31,27.14,27.31,23000.0,20.0067,20.1246,19.9994,20.1246,23000.0
2012-05-16 09:50:00,27.31,27.37,27.28,27.29,144800.0,20.1246,20.1688,20.1025,20.1099,144800.0
2012-05-16 09:55:00,27.29,27.35,27.29,27.3,11700.0,20.1099,20.1541,20.1099,20.1173,11700.0
2012-05-16 10:00:00,27.32,27.35,27.24,27.25,21400.0,20.132,20.1541,20.073,20.0804,21400.0
2012-05-16 10:05:00,27.25,27.3,27.25,27.28,14100.0,20.0804,20.1173,20.0804,20.1025,14100.0
2012-05-16 10:10:00,27.27,27.28,27.22,27.26,138000.0,20.0952,20.1025,20.0583,20.0878,138000.0
2012-05-16 10:15:00,27.26,27.37,27.26,27.37,86600.0,20.0878,20.1688,20.0878,20.1688,86600.0
2012-05-16 10:20:00,27.37,27.39,27.37,27.39,21900.0,20.1688,20.1836,20.1688,20.1836,21900.0
2012-05-16 10:25:00,27.39,27.39,27.28,27.29,14800.0,20.1836,20.1836,20.1025,20.1099,14800.0
2012-05-16 10:30:00,27.29,27.34,27.29,27.32,26500.0,20.1099,20.1467,20.1099,20.132,26500.0
2012-05-16 10:35:00,27.32,27.33,27.27,27.27,9000.0,20.132,20.1394,20.0952,20.0952,9000.0
2012-05-16 10:40:00,27.27,27.35,27.27,27.34,18800.0,20.0952,20.1541,20.0952,20.1467,18800.0
2012-05-16 10:45:00,27.34,27.35,27.28,27.29,12700.0,20.1467,20.1541,20.1025,20.1099,12700.0
2012-05-16 10:50:00,27.3,27.3,27.2,27.23,11700.0,20.1173,20.1173,20.0436,20.0657,11700.0
2012-05-16 10:55:00,27.22,27.22,27.17,27.18,7900.0,20.0583,20.0583,20.0215,20.0288,7900.0
2012-05-16 11:00:00,27.19,27.2,27.18,27.19,15000.0,20.0362,20.0436,20.0288,20.0362,15000.0
2012-05-16 11:05:00,27.18,27.18,27.0,27.1,173300.0,20.0288,20.0288,19.8962,19.9699,173300.0
2012-05-16 11:10:00,27.1,27.14,27.07,27.11,35000.0,19.9699,19.9994,19.9478,19.9772,35000.0
2012-05-16 11:15:00,27.11,27.18,27.07,27.13,40300.0,19.9772,20.0288,19.9478,19.992,40300.0
2012-05-16 11:20:00,27.13,27.14,27.08,27.13,18100.0,19.992,19.9994,19.9551,19.992,18100.0
2012-05-16 11:25:00,27.14,27.17,27.11,27.13,37400.0,19.9994,20.0215,19.9772,19.992,37400.0
2012-05-16 11:30:00,27.15,27.2,27.14,27.14,30200.0,20.0067,20.0436,19.9994,19.9994,30200.0
2012-05-16 11:35:00,27.14,27.15,27.11,27.15,22000.0,19.9994,20.0067,19.9772,20.0067,22000.0
2012-05-16 11:40:00,27.13,27.15,27.08,27.15,15000.0,19.992,20.0067,19.9551,20.0067,15000.0
2012-05-16 11:45:00,27.12,27.16,27.12,27.16,18700.0,19.9846,20.0141,19.9846,20.0141,18700.0
2012-05-16 11:50:00,27.15,27.2,27.15,27.19,7300.0,20.0067,20.0436,20.0067,20.0362,7300.0
2012-05-16 11:55:00,27.18,27.2,27.17,27.18,6900.0,20.0288,20.0436,20.0215,20.0288,6900.0
2012-05-16 12:00:00,27.19,27.19,27.14,27.15,12200.0,20.0362,20.0362,19.9994,20.0067,12200.0
2012-05-16 12:05:00,27.14,27.18,27.11,27.17,10500.0,19.9994,20.0288,19.9772,20.0215,10500.0
2012-05-16 12:10:00,27.17,27.18,27.16,27.16,2800.0,20.0215,20.0288,20.0141,20.0141,2800.0
2012-05-16 12:15:00,27.16,27.17,27.15,27.16,3900.0,20.0141,20.0215,20.0067,20.0141,3900.0
2012-05-16 12:20:00,27.16,27.16,27.1,27.11,8700.0,20.0141,20.0141,19.9699,19.9772,8700.0
2012-05-16 12:25:00,27.1,27.16,27.09,27.16,38100.0,19.9699,20.0141,19.9625,20.0141,38100.0
2012-05-16 12:30:00,27.15,27.22,27.15,27.21,27900.0,20.0067,20.0583,20.0067,20.0509,27900.0
2012-05-16 12:35:00,27.19,27.2,27.17,27.18,19900.0,20.0362,20.0436,20.0215,20.0288,19900.0
2012-05-16 12:40:00,27.19,27.2,27.15,27.16,13800.0,20.0362,20.0436,20.0067,20.0141,13800.0
2012-05-16 12:45:00,27.17,27.2,27.12,27.16,23200.0,20.0215,20.0436,19.9846,20.0141,23200.0
2012-05-16 12:50:00,27.17,27.19,27.15,27.16,30300.0,20.0215,20.0362,20.0067,20.0141,30300.0
2012-05-16 12:55:00,27.18,27.18,27.11,27.13,25200.0,20.0288,20.0288,19.9772,19.992,25200.0
2012-05-16 13:00:00,27.13,27.15,27.12,27.13,13200.0,19.992,20.0067,19.9846,19.992,13200.0
2012-05-16 13:05:00,27.12,27.14,27.12,27.14,5200.0,19.9846,19.9994,19.9846,19.9994,5200.0
2012-05-16 13:10:00,27.14,27.14,27.13,27.13,900.0,19.9994,19.9994,19.992,19.992,900.0
2012-05-16 13:15:00,27.14,27.17,27.14,27.16,3900.0,19.9994,20.0215,19.9994,20.0141,3900.0
2012-05-16 13:20:00,27.15,27.15,27.12,27.13,12300.0,20.0067,20.0067,19.9846,19.992,12300.0
2012-05-16 13:25:00,27.13,27.14,27.1,27.1,7100.0,19.992,19.9994,19.9699,19.9699,7100.0
2012-05-16 13:30:00,27.1,27.1,27.04,27.04,40200.0,19.9699,19.9699,19.9257,19.9257,40200.0
2012-05-16 13:35:00,27.03,27.06,27.03,27.06,5300.0,19.9183,19.9404,19.9183,19.9404,5300.0
2012-05-16 13:40:00,27.06,27.06,27.04,27.06,3700.0,19.9404,19.9404,19.9257,19.9404,3700.0
2012-05-16 13:45:00,27.07,27.1,27.05,27.07,20500.0,19.9478,19.9699,19.933,19.9478,20500.0
2012-05-16 13:50:00,27.06,27.06,27.05,27.06,6400.0,19.9404,19.9404,19.933,19.9404,6400.0
2012-05-16 13:55:00,27.07,27.12,27.06,27.12,7900.0,19.9478,19.9846,19.9404,19.9846,7900.0
2012-05-16 14:00:00,27.13,27.21,27.07,27.08,29300.0,19.992,20.0509,19.9478,19.9551,29300.0
2012-05-16 14:05:00,27.1,27.14,27.06,27.09,36200.0,19.9699,19.9994,19.9404,19.9625,36200.0
2012-05-16 14:10:00,27.09,27.11,27.02,27.02,13200.0,19.9625,19.9772,19.9109,19.9109,13200.0
2012-05-16 14:15:00,27.02,27.07,27.01,27.07,29200.0,19.9109,19.9478,19.9036,19.9478,29200.0
2012-05-16 14:20:00,27.06,27.09,27.04,27.04,15000.0,19.9404,19.9625,19.9257,19.9257,15000.0
2012-05-16 14:25:00,27.04,27.05,27.02,27.04,12900.0,19.9257,19.933,19.9109,19.9257,12900.0
2012-05-16 14:30:00,27.03,27.07,26.99,27.0,33500.0,19.9183,19.9478,19.8888,19.8962,33500.0
2012-05-16 14:35:00,27.0,27.02,26.99,27.0,9400.0,19.8962,19.9109,19.8888,19.8962,9400.0
2012-05-16 14:40:00,26.99,27.06,26.98,27.03,36100.0,19.8888,19.9404,19.8815,19.9183,36100.0
2012-05-16 14:45:00,27.04,27.1,27.04,27.08,14400.0,19.9257,19.9699,19.9257,19.9551,14400.0
2012-05-16 14:50:00,27.08,27.1,27.01,27.01,22300.0,19.9551,19.9699,19.9036,19.9036,22300.0
2012-05-16 14:55:00,27.01,27.04,27.0,27.0,23200.0,19.9036,19.9257,19.8962,19.8962,23200.0
2012-05-16 15:00:00,27.01,27.01,26.98,26.98,40600.0,19.9036,19.9036,19.8815,19.8815,40600.0
2012-05-16 15:05:00,27.0,27.0,26.98,26.98,13900.0,19.8962,19.8962,19.8815,19.8815,13900.0
2012-05-16 15:10:00,26.98,26.98,26.91,26.92,23400.0,19.8815,19.8815,19.8299,19.8372,23400.0
2012-05-16 15:15:00,26.92,26.95,26.92,26.93,27300.0,19.8372,19.8593,19.8372,19.8446,27300.0
2012-05-16 15:20:00,26.92,26.92,26.89,26.89,10000.0,19.8372,19.8372,19.8151,19.8151,10000.0
2012-05-16 15:25:00,26.9,26.9,26.87,26.88,21100.0,19.8225,19.8225,19.8004,19.8078,21100.0
2012-05-16 15:30:00,26.88,26.93,26.88,26.93,45500.0,19.8078,19.8446,19.8078,19.8446,45500.0
2012-05-16 15:35:00,26.94,26.97,26.93,26.94,26700.0,19.852,19.8741,19.8446,19.852,26700.0
2012-05-16 15:40:00,26.94,26.95,26.93,26.93,26800.0,19.852,19.8593,19.8446,19.8446,26800.0
2012-05-16 15:45:00,26.93,26.94,26.91,26.93,64500.0,19.8446,19.852,19.8299,19.8446,64500.0
2012-05-16 15:50:00,26.92,26.92,26.86,26.88,56700.0,19.8372,19.8372,19.793,19.8078,56700.0
2012-05-16 15:55:00,26.88,26.91,26.83,26.83,71500.0,19.8078,19.8299,19.7709,19.7709,71500.0
2012-05-17 09:30:00,26.9,26.93,26.73,26.74,35100.0,19.8225,19.8446,19.6972,19.7046,35100.0
2012-05-17 09:35:00,26.73,26.73,26.64,26.64,21000.0,19.6972,19.6972,19.6309,19.6309,21000.0
2012-05-17 09:40:00,26.65,26.73,26.63,26.71,50400.0,19.6383,19.6972,19.6235,19.6825,50400.0
2012-05-17 09:45:00,26.71,26.72,26.67,26.68,21100.0,19.6825,19.6899,19.653,19.6604,21100.0
2012-05-17 09:50:00,26.67,26.67,26.6,26.61,88100.0,19.653,19.653,19.6014,19.6088,88100.0
2012-05-17 09:55:00,26.61,26.64,26.6,26.63,53400.0,19.6088,19.6309,19.6014,19.6235,53400.0
2012-05-17 10:00:00,26.62,26.63,26.51,26.52,194600.0,19.6162,19.6235,19.5351,19.5425,194600.0
2012-05-17 10:05:00,26.52,26.64,26.49,26.63,137800.0,19.5425,19.6309,19.5204,19.6235,137800.0
2012-05-17 10:10:00,26.64,26.66,26.62,26.66,29000.0,19.6309,19.6456,19.6162,19.6456,29000.0
2012-05-17 10:15:00,26.65,26.72,26.65,26.66,60000.0,19.6383,19.6899,19.6383,19.6456,60000.0
2012-05-17 10:20:00,26.67,26.7,26.63,26.7,19600.0,19.653,19.6751,19.6235,19.6751,19600.0
2012-05-17 10:25:00,26.71,26.73,26.63,26.68,15800.0,19.6825,19.6972,19.6235,19.6604,15800.0
2012-05-17 10:30:00,26.68,26.71,26.61,26.71,41200.0,19.6604,19.6825,19.6088,19.6825,41200.0
2012-05-17 10:35:00,26.71,26.87,26.71,26.86,102300.0,19.6825,19.8004,19.6825,19.793,102300.0
2012-05-17 10:40:00,26.85,26.91,26.83,26.84,146200.0,19.7857,19.8299,19.7709,19.7783,146200.0
2012-05-17 10:45:00,26.83,26.88,26.78,26.79,43400.0,19.7709,19.8078,19.7341,19.7414,43400.0
2012-05-17 10:50:00,26.79,26.87,26.75,26.85,44800.0,19.7414,19.8004,19.712,19.7857,44800.0
2012-05-17 10:55:00,26.85,26.85,26.74,26.78,47200.0,19.7857,19.7857,19.7046,19.7341,47200.0
2012-05-17 11:00:00,26.78,26.8,26.6,26.68,63000.0,19.7341,19.7488,19.6014,19.6604,63000.0
2012-05-17 11:05:00,26.67,26.74,26.66,26.7,27900.0,19.653,19.7046,19.6456,19.6751,27900.0
2012-05-17 11:10:00,26.69,26.73,26.67,26.7,192400.0,19.6678,19.6972,19.653,19.6751,192400.0
2012-05-17 11:15:00,26.71,26.75,26.68,26.73,60100.0,19.6825,19.712,19.6604,19.6972,60100.0
2012-05-17 11:20:00,26.73,26.73,26.65,26.66,18200.0,19.6972,19.6972,19.6383,19.6456,18200.0
2012-05-17 11:25:00,26.66,26.69,26.64,26.66,32800.0,19.6456,19.6678,19.6309,19.6456,32800.0
2012-05-17 11:30:00,26.67,26.67,26.6,26.61,21900.0,19.653,19.653,19.6014,19.6088,21900.0
2012-05-17 11:35:00,26.61,26.63,26.56,26.62,61100.0,19.6088,19.6235,19.572,19.6162,61100.0
2012-05-17 11:40:00,26.61,26.69,26.6,26.68,14500.0,19.6088,19.6678,19.6014,19.6604,14500.0
2012-05-17 11:45:00,26.68,26.68,26.66,26.67,22100.0,19.6604,19.6604,19.6456,19.653,22100.0
2012-05-17 11:50:00,26.67,26.67,26.6,26.64,21800.0,19.653,19.653,19.6014,19.6309,21800.0
2012-05-17 11:55:00,26.64,26.67,26.62,26.65,11700.0,19.6309,19.653,19.6162,19.6383,11700.0
2012-05-17 12:00:00,26.65,26.65,26.53,26.54,37300.0,19.6383,19.6383,19.5498,19.5572,37300.0
2012-05-17 12:05:00,26.54,26.54,26.45,26.47,60200.0,19.5572,19.5572,19.4909,19.5056,60200.0
2012-05-17 12:10:00,26.46,26.48,26.44,26.47,48400.0,19.4983,19.513,19.4835,19.5056,48400.0
2012-05-17 12:15:00,26.46,26.49,26.45,26.49,84100.0,19.4983,19.5204,19.4909,19.5204,84100.0
2012-05-17 12:20:00,26.49,26.59,26.48,26.57,100300.0,19.5204,19.5941,19.513,19.5793,100300.0
2012-05-17 12:25:00,26.57,26.62,26.57,26.6,73600.0,19.5793,19.6162,19.5793,19.6014,73600.0
2012-05-17 12:30:00,26.59,26.61,26.57,26.57,18200.0,19.5941,19.6088,19.5793,19.5793,18200.0
2012-05-17 12:35:00,26.58,26.61,26.57,26.61,13300.0,19.5867,19.6088,19.5793,19.6088,13300.0
2012-05-17 12:40:00,26.61,26.64,26.59,26.6,30400.0,19.6088,19.6309,19.5941,19.6014,30400.0
2012-05-17 12:45:00,26.6,26.63,26.59,26.6,68000.0,19.6014,19.6235,19.5941,19.6014,68000.0
2012-05-17 12:50:00,26.6,26.6,26.51,26.52,124600.0,19.6014,19.6014,19.5351,19.5425,124600.0
2012-05-17 12:55:00,26.53,26.55,26.49,26.51,101600.0,19.5498,19.5646,19.5204,19.5351,101600.0
2012-05-17 13:00:00,26.51,26.55,26.5,26.53,172500.0,19.5351,19.5646,19.5277,19.5498,172500.0
2012-05-17 13:05:00,26.53,26.58,26.51,26.55,194400.0,19.5498,19.5867,19.5351,19.5646,194400.0
2012-05-17 13:10:00,26.57,26.59,26.57,26.57,16800.0,19.5793,19.5941,19.5793,19.5793,16800.0
2012-05-17 13:15:00,26.57,26.6,26.56,26.6,18200.0,19.5793,19.6014,19.572,19.6014,18200.0
2012-05-17 13:20:00,26.6,26.61,26.58,26.59,11700.0,19.6014,19.6088,19.5867,19.5941,11700.0
2012-05-17 13:25:00,26.58,26.58,26.54,26.55,4800.0,19.5867,19.5867,19.5572,19.5646,4800.0
2012-05-17 13:30:00,26.54,26.58,26.53,26.56,220100.0,19.5572,19.5867,19.5498,19.572,220100.0
2012-05-17 13:35:00,26.55,26.59,26.54,26.56,47000.0,19.5646,19.5941,19.5572,19.572,47000.0
2012-05-17 13:40:00,26.57,26.59,26.55,26.57,124000.0,19.5793,19.5941,19.5646,19.5793,124000.0
2012-05-17 13:45:00,26.57,26.59,26.56,26.57,134600.0,19.5793,19.5941,19.572,19.5793,134600.0
2012-05-17 13:50:00,26.57,26.58,26.55,26.57,24300.0,19.5793,19.5867,19.5646,19.5793,24300.0
2012-05-17 13:55:00,26.58,26.58,26.55,26.56,12800.0,19.5867,19.5867,19.5646,19.572,12800.0
2012-05-17 14:00:00,26.55,26.57,26.53,26.55,11500.0,19.5646,19.5793,19.5498,19.5646,11500.0
2012-05-17 14:05:00,26.55,26.56,26.53,26.54,3400.0,19.5646,19.572,19.5498,19.5572,3400.0
2012-05-17 14:10:00,26.55,26.57,26.51,26.53,25700.0,19.5646,19.5793,19.5351,19.5498,25700.0
2012-05-17 14:15:00,26.53,26.54,26.52,26.53,5100.0,19.5498,19.5572,19.5425,19.5498,5100.0
2012-05-17 14:20:00,26.52,26.61,26.52,26.6,14300.0,19.5425,19.6088,19.5425,19.6014,14300.0
2012-05-17 14:25:00,26.59,26.6,26.56,26.59,8500.0,19.5941,19.6014,19.572,19.5941,8500.0
2012-05-17 14:30:00,26.59,26.61,26.57,26.57,15000.0,19.5941,19.6088,19.5793,19.5793,15000.0
2012-05-17 14:35:00,26.57,26.57,26.53,26.55,13800.0,19.5793,19.5793,19.5498,19.5646,13800.0
2012-05-17 14:40:00,26.54,26.58,26.54,26.58,11000.0,19.5572,19.5867,19.5572,19.5867,11000.0
2012-05-17 14:45:00,26.58,26.58,26.53,26.55,27300.0,19.5867,19.5867,19.5498,19.5646,27300.0
2012-05-17 14:50:00,26.54,26.57,26.53,26.55,7600.0,19.5572,19.5793,19.5498,19.5646,7600.0
2012-05-17 14:55:00,26.55,26.58,26.55,26.57,6400.0,19.5646,19.5867,19.5646,19.5793,6400.0
2012-05-17 15:00:00,26.56,26.62,26.55,26.6,27600.0,19.572,19.6162,19.5646,19.6014,27600.0
2012-05-17 15:05:00,26.6,26.61,26.52,26.55,21500.0,19.6014,19.6088,19.5425,19.5646,21500.0
2012-05-17 15:10:00,26.55,26.58,26.55,26.58,9500.0,19.5646,19.5867,19.5646,19.5867,9500.0
2012-05-17 15:15:00,26.57,26.57,26.54,26.56,11400.0,19.5793,19.5793,19.5572,19.572,11400.0
2012-05-17 15:20:00,26.57,26.58,26.56,26.56,73200.0,19.5793,19.5867,19.572,19.572,73200.0
2012-05-17 15:25:00,26.55,26.56,26.54,26.56,17100.0,19.5646,19.572,19.5572,19.572,17100.0
2012-05-17 15:30:00,26.55,26.55,26.5,26.52,19700.0,19.5646,19.5646,19.5277,19.5425,19700.0
2012-05-17 15:35:00,26.52,26.53,26.48,26.5,28700.0,19.5425,19.5498,19.513,19.5277,28700.0
2012-05-17 15:40:00,26.5,26.5,26.45,26.47,18400.0,19.5277,19.5277,19.4909,19.5056,18400.0
2012-05-17 15:45:00,26.46,26.46,26.44,26.46,55600.0,19.4983,19.4983,19.4835,19.4983,55600.0
2012-05-17 15:50:00,26.45,26.48,26.43,26.47,62700.0,19.4909,19.513,19.4762,19.5056,62700.0
2012-05-17 15:55:00,26.47,26.47,26.4,26.41,74100.0,19.5056,19.5056,19.4541,19.4614,74100.0
2012-05-18 09:30:00,26.46,26.5,26.42,26.42,189100.0,19.4983,19.5277,19.4688,19.4688,189100.0
2012-05-18 09:35:00,26.42,26.42,26.37,26.41,43200.0,19.4688,19.4688,19.4319,19.4614,43200.0
2012-05-18 09:40:00,26.41,26.46,26.4,26.46,53700.0,19.4614,19.4983,19.4541,19.4983,53700.0
2012-05-18 09:45:00,26.45,26.51,26.45,26.5,20900.0,19.4909,19.5351,19.4909,19.5277,20900.0
2012-05-18 09:50:00,26.5,26.63,26.46,26.61,130000.0,19.5277,19.6235,19.4983,19.6088,130000.0
2012-05-18 09:55:00,26.62,26.63,26.55,26.55,33400.0,19.6162,19.6235,19.5646,19.5646,33400.0
2012-05-18 10:00:00,26.55,26.57,26.53,26.56,165100.0,19.5646,19.5793,19.5498,19.572,165100.0
2012-05-18 10:05:00,26.55,26.56,26.42,26.45,34100.0,19.5646,19.572,19.4688,19.4909,34100.0
2012-05-18 10:10:00,26.46,26.53,26.46,26.53,17400.0,19.4983,19.5498,19.4983,19.5498,17400.0
2012-05-18 10:15:00,26.52,26.52,26.43,26.43,33700.0,19.5425,19.5425,19.4762,19.4762,33700.0
2012-05-18 10:20:00,26.43,26.45,26.42,26.42,34800.0,19.4762,19.4909,19.4688,19.4688,34800.0
2012-05-18 10:25:00,26.43,26.44,26.4,26.43,10700.0,19.4762,19.4835,19.4541,19.4762,10700.0
2012-05-18 10:30:00,26.43,26.44,26.39,26.44,16400.0,19.4762,19.4835,19.4467,19.4835,16400.0
2012-05-18 10:35:00,26.44,26.45,26.38,26.45,29800.0,19.4835,19.4909,19.4393,19.4909,29800.0
2012-05-18 10:40:00,26.45,26.46,26.42,26.45,102700.0,19.4909,19.4983,19.4688,19.4909,102700.0
2012-05-18 10:45:00,26.46,26.48,26.45,26.47,43800.0,19.4983,19.513,19.4909,19.5056,43800.0
2012-05-18 10:50:00,26.47,26.52,26.47,26.52,7100.0,19.5056,19.5425,19.5056,19.5425,7100.0
2012-05-18 10:55:00,26.52,26.53,26.44,26.44,10200.0,19.5425,19.5498,19.4835,19.4835,10200.0
2012-05-18 11:00:00,26.45,26.48,26.43,26.46,20200.0,19.4909,19.513,19.4762,19.4983,20200.0
2012-05-18 11:05:00,26.46,26.47,26.42,26.43,13800.0,19.4983,19.5056,19.4688,19.4762,13800.0
2012-05-18 11:10:00,26.45,26.48,26.41,26.43,20900.0,19.4909,19.513,19.4614,19.4762,20900.0
2012-05-18 11:15:00,26.43,26.43,26.37,26.37,31500.0,19.4762,19.4762,19.4319,19.4319,31500.0
2012-05-18 11:20:00,26.39,26.39,26.35,26.37,16500.0,19.4467,19.4467,19.4172,19.4319,16500.0
2012-05-18 11:25:00,26.37,26.42,26.35,26.36,19500.0,19.4319,19.4688,19.4172,19.4246,19500.0
2012-05-18 11:30:00,26.36,26.4,26.29,26.3,37800.0,19.4246,19.4541,19.373,19.3804,37800.0
2012-05-18 11:35:00,26.3,26.3,26.24,26.3,73000.0,19.3804,19.3804,19.3361,19.3804,73000.0
2012-05-18 11:40:00,26.29,26.31,26.29,26.3,126300.0,19.373,19.3877,19.373,19.3804,126300.0
2012-05-18 11:45:00,26.29,26.29,26.18,26.19,30700.0,19.373,19.373,19.2919,19.2993,30700.0
2012-05-18 11:50:00,26.2,26.23,26.19,26.22,265600.0,19.3067,19.3288,19.2993,19.3214,265600.0
2012-05-18 11:55:00,26.23,26.25,26.16,26.24,61300.0,19.3288,19.3435,19.2772,19.3361,61300.0
2012-05-18 12:00:00,26.25,26.3,26.24,26.29,17100.0,19.3435,19.3804,19.3361,19.373,17100.0
2012-05-18 12:05:00,26.29,26.3,26.27,26.3,28300.0,19.373,19.3804,19.3583,19.3804,28300.0
2012-05-18 12:10:00,26.3,26.3,26.28,26.29,21000.0,19.3804,19.3804,19.3656,19.373,21000.0
2012-05-18 12:15:00,26.3,26.3,26.23,26.28,9900.0,19.3804,19.3804,19.3288,19.3656,9900.0
2012-05-18 12:20:00,26.28,26.29,26.23,26.28,7800.0,19.3656,19.373,19.3288,19.3656,7800.0
2012-05-18 12:25:00,26.29,26.38,26.29,26.37,245800.0,19.373,19.4393,19.373,19.4319,245800.0
2012-05-18 12:30:00,26.38,26.42,26.38,26.4,8300.0,19.4393,19.4688,19.4393,19.4541,8300.0
2012-05-18 12:35:00,26.4,26.4,26.35,26.4,26600.0,19.4541,19.4541,19.4172,19.4541,26600.0
2012-05-18 12:40:00,26.4,26.41,26.38,26.38,33600.0,19.4541,19.4614,19.4393,19.4393,33600.0
2012-05-18 12:45:00,26.38,26.44,26.38,26.42,13200.0,19.4393,19.4835,19.4393,19.4688,13200.0
2012-05-18 12:50:00,26.43,26.44,26.4,26.4,6800.0,19.4762,19.4835,19.4541,19.4541,6800.0
2012-05-18 12:55:00,26.4,26.43,26.4,26.42,24600.0,19.4541,19.4762,19.4541,19.4688,24600.0
2012-05-18 13:00:00,26.42,26.42,26.39,26.4,9700.0,19.4688,19.4688,19.4467,19.4541,9700.0
2012-05-18 13:05:00,26.39,26.39,26.37,26.39,13300.0,19.4467,19.4467,19.4319,19.4467,13300.0
2012-05-18 13:10:00,26.38,26.42,26.38,26.39,10800.0,19.4393,19.4688,19.4393,19.4467,10800.0
2012-05-18 13:15:00,26.39,26.44,26.39,26.4,6700.0,19.4467,19.4835,19.4467,19.4541,6700.0
2012-05-18 13:20:00,26.41,26.41,26.37,26.37,4800.0,19.4614,19.4614,19.4319,19.4319,4800.0
2012-05-18 13:25:00,26.38,26.39,26.37,26.39,12600.0,19.4393,19.4467,19.4319,19.4467,12600.0
2012-05-18 13:30:00,26.38,26.38,26.33,26.34,106900.0,19.4393,19.4393,19.4025,19.4098,106900.0
2012-05-18 13:35:00,26.35,26.36,26.29,26.3,18400.0,19.4172,19.4246,19.373,19.3804,18400.0
2012-05-18 13:40:00,26.3,26.34,26.3,26.3,13000.0,19.3804,19.4098,19.3804,19.3804,13000.0
2012-05-18 13:45:00,26.3,26.33,26.29,26.33,6200.0,19.3804,19.4025,19.373,19.4025,6200.0
2012-05-18 13:50:00,26.35,26.35,26.28,26.33,22300.0,19.4172,19.4172,19.3656,19.4025,22300.0
2012-05-18 13:55:00,26.34,26.36,26.31,26.31,19200.0,19.4098,19.4246,19.3877,19.3877,19200.0
2012-05-18 14:00:00,26.31,26.31,26.31,26.31,900.0,19.3877,19.3877,19.3877,19.3877,900.0
2012-05-18 14:05:00,26.32,26.33,26.27,26.28,11300.0,19.3951,19.4025,19.3583,19.3656,11300.0
2012-05-18 14:10:00,26.29,26.32,26.29,26.32,21400.0,19.373,19.3951,19.373,19.3951,21400.0
2012-05-18 14:15:00,26.32,26.32,26.24,26.25,20900.0,19.3951,19.3951,19.3361,19.3435,20900.0
2012-05-18 14:20:00,26.26,26.28,26.23,26.23,10000.0,19.3509,19.3656,19.3288,19.3288,10000.0
2012-05-18 14:25:00,26.23,26.28,26.23,26.28,10100.0,19.3288,19.3656,19.3288,19.3656,10100.0
2012-05-18 14:30:00,26.28,26.28,26.17,26.21,28400.0,19.3656,19.3656,19.2846,19.314,28400.0
2012-05-18 14:35:00,26.21,26.24,26.21,26.21,20800.0,19.314,19.3361,19.314,19.314,20800.0
2012-05-18 14:40:00,26.19,26.2,26.17,26.17,17600.0,19.2993,19.3067,19.2846,19.2846,17600.0
2012-05-18 14:45:00,26.17,26.18,26.16,26.17,29400.0,19.2846,19.2919,19.2772,19.2846,29400.0
2012-05-18 14:50:00,26.16,26.22,26.16,26.19,38000.0,19.2772,19.3214,19.2772,19.2993,38000.0
2012-05-18 14:55:00,26.19,26.19,26.17,26.19,7400.0,19.2993,19.2993,19.2846,19.2993,7400.0
2012-05-18 15:00:00,26.18,26.21,26.15,26.18,50300.0,19.2919,19.314,19.2698,19.2919,50300.0
2012-05-18 15:05:00,26.18,26.22,26.17,26.22,99000.0,19.2919,19.3214,19.2846,19.3214,99000.0
2012-05-18 15:10:00,26.22,26.28,26.22,26.24,47600.0,19.3214,19.3656,19.3214,19.3361,47600.0
2012-05-18 15:15:00,26.22,26.27,26.22,26.25,33200.0,19.3214,19.3583,19.3214,19.3435,33200.0
2012-05-18 15:20:00,26.24,26.24,26.16,26.16,98200.0,19.3361,19.3361,19.2772,19.2772,98200.0
2012-05-18 15:25:00,26.17,26.2,26.16,26.17,26700.0,19.2846,19.3067,19.2772,19.2846,26700.0
2012-05-18 15:30:00,26.18,26.19,26.15,26.15,30200.0,19.2919,19.2993,19.2698,19.2698,30200.0
2012-05-18 15:35:00,26.16,26.18,26.13,26.15,37500.0,19.2772,19.2919,19.2551,19.2698,37500.0
2012-05-18 15:40:00,26.16,26.16,26.11,26.11,76300.0,19.2772,19.2772,19.2404,19.2404,76300.0
2012-05-18 15:45:00,26.1,26.13,26.1,26.12,93200.0,19.233,19.2551,19.233,19.2477,93200.0
2012-05-18 15:50:00,26.12,26.13,26.08,26.09,45300.0,19.2477,19.2551,19.2182,19.2256,45300.0
2012-05-18 15:55:00,26.1,26.16,26.1,26.15,64800.0,19.233,19.2772,19.233,19.2698,64800.0
2012-05-21 09:30:00,26.31,26.31,26.24,26.29,27800.0,19.3877,19.3877,19.3361,19.373,27800.0
2012-05-21 09:35:00,26.3,26.3,26.12,26.17,115800.0,19.3804,19.3804,19.2477,19.2846,115800.0
2012-05-21 09:40:00,26.18,26.3,26.17,26.3,10500.0,19.2919,19.3804,19.2846,19.3804,10500.0
2012-05-21 09:45:00,26.3,26.3,26.24,26.25,133700.0,19.3804,19.3804,19.3361,19.3435,133700.0
2012-05-21 09:50:00,26.26,26.27,26.18,26.18,159900.0,19.3509,19.3583,19.2919,19.2919,159900.0
2012-05-21 09:55:00,26.18,26.31,26.18,26.3,156600.0,19.2919,19.3877,19.2919,19.3804,156600.0
2012-05-21 10:00:00,26.3,26.39,26.28,26.39,81700.0,19.3804,19.4467,19.3656,19.4467,81700.0
2012-05-21 10:05:00,26.39,26.41,26.37,26.41,84400.0,19.4467,19.4614,19.4319,19.4614,84400.0
2012-05-21 10:10:00,26.41,26.43,26.38,26.43,10300.0,19.4614,19.4762,19.4393,19.4762,10300.0
2012-05-21 10:15:00,26.43,26.53,26.43,26.52,53100.0,19.4762,19.5498,19.4762,19.5425,53100.0
2012-05-21 10:20:00,26.51,26.52,26.47,26.48,11300.0,19.5351,19.5425,19.5056,19.513,11300.0
2012-05-21 10:25:00,26.47,26.6,26.47,26.59,35200.0,19.5056,19.6014,19.5056,19.5941,35200.0
2012-05-21 10:30:00,26.59,26.65,26.59,26.62,18500.0,19.5941,19.6383,19.5941,19.6162,18500.0
2012-05-21 10:35:00,26.63,26.64,26.6,26.62,78400.0,19.6235,19.6309,19.6014,19.6162,78400.0
2012-05-21 10:40:00,26.62,26.62,26.51,26.51,501800.0,19.6162,19.6162,19.5351,19.5351,501800.0
2012-05-21 10:45:00,26.51,26.52,26.48,26.5,68100.0,19.5351,19.5425,19.513,19.5277,68100.0
2012-05-21 10:50:00,26.49,26.56,26.49,26.56,17900.0,19.5204,19.572,19.5204,19.572,17900.0
2012-05-21 10:55:00,26.56,26.59,26.55,26.58,7400.0,19.572,19.5941,19.5646,19.5867,7400.0
2012-05-21 11:00:00,26.58,26.58,26.51,26.51,59600.0,19.5867,19.5867,19.5351,19.5351,59600.0
2012-05-21 11:05:00,26.52,26.53,26.49,26.49,13000.0,19.5425,19.5498,19.5204,19.5204,13000.0
2012-05-21 11:10:00,26.48,26.48,26.41,26.45,11200.0,19.513,19.513,19.4614,19.4909,11200.0
2012-05-21 11:15:00,26.45,26.47,26.44,26.44,7200.0,19.4909,19.5056,19.4835,19.4835,7200.0
2012-05-21 11:20:00,26.44,26.44,26.41,26.44,6500.0,19.4835,19.4835,19.4614,19.4835,6500.0
2012-05-21 11:25:00,26.45,26.45,26.37,26.37,29700.0,19.4909,19.4909,19.4319,19.4319,29700.0
2012-05-21 11:30:00,26.37,26.39,26.35,26.36,10300.0,19.4319,19.4467,19.4172,19.4246,10300.0
2012-05-21 11:35:00,26.37,26.42,26.36,26.4,10700.0,19.4319,19.4688,19.4246,19.4541,10700.0
2012-05-21 11:40:00,26.39,26.39,26.37,26.38,62400.0,19.4467,19.4467,19.4319,19.4393,62400.0
2012-05-21 11:45:00,26.39,26.39,26.37,26.38,7200.0,19.4467,19.4467,19.4319,19.4393,7200.0
2012-05-21 11:50:00,26.38,26.39,26.36,26.36,22600.0,19.4393,19.4467,19.4246,19.4246,22600.0
2012-05-21 11:55:00,26.37,26.37,26.35,26.36,13900.0,19.4319,19.4319,19.4172,19.4246,13900.0
2012-05-21 12:00:00,26.35,26.37,26.35,26.35,26300.0,19.4172,19.4319,19.4172,19.4172,26300.0
2012-05-21 12:05:00,26.35,26.38,26.32,26.33,22100.0,19.4172,19.4393,19.3951,19.4025,22100.0
2012-05-21 12:10:00,26.34,26.34,26.33,26.34,3600.0,19.4098,19.4098,19.4025,19.4098,3600.0
2012-05-21 12:15:00,26.33,26.39,26.33,26.37,9100.0,19.4025,19.4467,19.4025,19.4319,9100.0
2012-05-21 12:20:00,26.38,26.4,26.38,26.39,10700.0,19.4393,19.4541,19.4393,19.4467,10700.0
2012-05-21 12:25:00,26.39,26.46,26.39,26.43,75100.0,19.4467,19.4983,19.4467,19.4762,75100.0
2012-05-21 12:30:00,26.43,26.43,26.4,26.41,21700.0,19.4762,19.4762,19.4541,19.4614,21700.0
2012-05-21 12:35:00,26.42,26.45,26.42,26.45,3300.0,19.4688,19.4909,19.4688,19.4909,3300.0
2012-05-21 12:40:00,26.45,26.45,26.4,26.4,8100.0,19.4909,19.4909,19.4541,19.4541,8100.0
2012-05-21 12:45:00,26.4,26.4,26.37,26.37,17800.0,19.4541,19.4541,19.4319,19.4319,17800.0
2012-05-21 12:50:00,26.37,26.37,26.29,26.3,65000.0,19.4319,19.4319,19.373,19.3804,65000.0
2012-05-21 12:55:00,26.3,26.3,26.28,26.28,38600.0,19.3804,19.3804,19.3656,19.3656,38600.0
2012-05-21 13:00:00,26.28,26.29,26.27,26.28,59500.0,19.3656,19.373,19.3583,19.3656,59500.0
2012-05-21 13:05:00,26.29,26.29,26.26,26.29,36600.0,19.373,19.373,19.3509,19.373,36600.0
2012-05-21 13:10:00,26.3,26.33,26.26,26.26,13900.0,19.3804,19.4025,19.3509,19.3509,13900.0
2012-05-21 13:15:00,26.26,26.3,26.26,26.29,4300.0,19.3509,19.3804,19.3509,19.373,4300.0
2012-05-21 13:20:00,26.3,26.32,26.29,26.3,13800.0,19.3804,19.3951,19.373,19.3804,13800.0
2012-05-21 13:25:00,26.31,26.31,26.29,26.29,12800.0,19.3877,19.3877,19.373,19.373,12800.0
2012-05-21 13:30:00,26.3,26.31,26.27,26.28,70400.0,19.3804,19.3877,19.3583,19.3656,70400.0
2012-05-21 13:35:00,26.28,26.29,26.28,26.28,18300.0,19.3656,19.373,19.3656,19.3656,18300.0
2012-05-21 13:40:00,26.29,26.3,26.28,26.3,10700.0,19.373,19.3804,19.3656,19.3804,10700.0
2012-05-21 13:45:00,26.3,26.35,26.3,26.32,19700.0,19.3804,19.4172,19.3804,19.3951,19700.0
2012-05-21 13:50:00,26.33,26.34,26.29,26.32,9600.0,19.4025,19.4098,19.373,19.3951,9600.0
2012-05-21 13:55:00,26.32,26.34,26.32,26.34,76500.0,19.3951,19.4098,19.3951,19.4098,76500.0
2012-05-21 14:00:00,26.35,26.36,26.34,26.35,166200.0,19.4172,19.4246,19.4098,19.4172,166200.0
2012-05-21 14:05:00,26.34,26.36,26.34,26.35,7900.0,19.4098,19.4246,19.4098,19.4172,7900.0
2012-05-21 14:10:00,26.34,26.36,26.33,26.35,81400.0,19.4098,19.4246,19.4025,19.4172,81400.0
2012-05-21 14:15:00,26.35,26.38,26.33,26.38,24900.0,19.4172,19.4393,19.4025,19.4393,24900.0
2012-05-21 14:20:00,26.39,26.41,26.36,26.36,5500.0,19.4467,19.4614,19.4246,19.4246,5500.0
2012-05-21 14:25:00,26.36,26.37,26.33,26.34,9800.0,19.4246,19.4319,19.4025,19.4098,9800.0
2012-05-21 14:30:00,26.33,26.36,26.33,26.36,5300.0,19.4025,19.4246,19.4025,19.4246,5300.0
2012-05-21 14:35:00,26.36,26.36,26.34,26.34,6100.0,19.4246,19.4246,19.4098,19.4098,6100.0
2012-05-21 14:40:00,26.34,26.36,26.34,26.34,6600.0,19.4098,19.4246,19.4098,19.4098,6600.0
2012-05-21 14:45:00,26.35,26.35,26.34,26.34,2000.0,19.4172,19.4172,19.4098,19.4098,2000.0
2012-05-21 14:50:00,26.34,26.36,26.34,26.36,24200.0,19.4098,19.4246,19.4098,19.4246,24200.0
2012-05-21 14:55:00,26.35,26.38,26.34,26.36,10700.0,19.4172,19.4393,19.4098,19.4246,10700.0
2012-05-21 15:00:00,26.37,26.41,26.37,26.41,113100.0,19.4319,19.4614,19.4319,19.4614,113100.0
2012-05-21 15:05:00,26.42,26.42,26.39,26.41,18800.0,19.4688,19.4688,19.4467,19.4614,18800.0
2012-05-21 15:10:00,26.41,26.42,26.39,26.41,71000.0,19.4614,19.4688,19.4467,19.4614,71000.0
2012-05-21 15:15:00,26.4,26.41,26.38,26.39,26900.0,19.4541,19.4614,19.4393,19.4467,26900.0
2012-05-21 15:20:00,26.4,26.41,26.38,26.4,47600.0,19.4541,19.4614,19.4393,19.4541,47600.0
2012-05-21 15:25:00,26.4,26.41,26.37,26.37,69900.0,19.4541,19.4614,19.4319,19.4319,69900.0
2012-05-21 15:30:00,26.38,26.38,26.34,26.34,118400.0,19.4393,19.4393,19.4098,19.4098,118400.0
2012-05-21 15:35:00,26.35,26.36,26.32,26.35,85800.0,19.4172,19.4246,19.3951,19.4172,85800.0
2012-05-21 15:40:00,26.35,26.36,26.34,26.36,16000.0,19.4172,19.4246,19.4098,19.4246,16000.0
2012-05-21 15:45:00,26.36,26.38,26.36,26.38,17800.0,19.4246,19.4393,19.4246,19.4393,17800.0
2012-05-21 15:50:00,26.39,26.41,26.38,26.4,79700.0,19.4467,19.4614,19.4393,19.4541,79700.0
2012-05-21 15:55:00,26.4,26.44,26.4,26.44,136200.0,19.4541,19.4835,19.4541,19.4835,136200.0
2012-05-22 09:30:00,26.52,26.54,26.44,26.53,3200.0,19.5425,19.5572,19.4835,19.5498,3200.0
2012-05-22 09:35:00,26.53,26.55,26.49,26.54,28100.0,19.5498,19.5646,19.5204,19.5572,28100.0
2012-05-22 09:40:00,26.52,26.66,26.51,26.66,65600.0,19.5425,19.6456,19.5351,19.6456,65600.0
2012-05-22 09:45:00,26.65,26.66,26.59,26.61,71000.0,19.6383,19.6456,19.5941,19.6088,71000.0
2012-05-22 09:50:00,26.6,26.67,26.6,26.67,36600.0,19.6014,19.653,19.6014,19.653,36600.0
2012-05-22 09:55:00,26.67,26.68,26.59,26.59,39800.0,19.653,19.6604,19.5941,19.5941,39800.0
2012-05-22 10:00:00,26.6,26.72,26.6,26.72,139900.0,19.6014,19.6899,19.6014,19.6899,139900.0
2012-05-22 10:05:00,26.72,26.79,26.71,26.78,67400.0,19.6899,19.7414,19.6825,19.7341,67400.0
2012-05-22 10:10:00,26.79,26.8,26.78,26.8,56100.0,19.7414,19.7488,19.7341,19.7488,56100.0
2012-05-22 10:15:00,26.8,26.84,26.8,26.83,77700.0,19.7488,19.7783,19.7488,19.7709,77700.0
2012-05-22 10:20:00,26.84,26.86,26.77,26.77,103400.0,19.7783,19.793,19.7267,19.7267,103400.0
2012-05-22 10:25:00,26.77,26.78,26.72,26.73,78600.0,19.7267,19.7341,19.6899,19.6972,78600.0
2012-05-22 10:30:00,26.74,26.76,26.74,26.75,15300.0,19.7046,19.7193,19.7046,19.712,15300.0
2012-05-22 10:35:00,26.76,26.78,26.72,26.73,20200.0,19.7193,19.7341,19.6899,19.6972,20200.0
2012-05-22 10:40:00,26.74,26.81,26.73,26.76,114200.0,19.7046,19.7562,19.6972,19.7193,114200.0
2012-05-22 10:45:00,26.76,26.8,26.74,26.77,25100.0,19.7193,19.7488,19.7046,19.7267,25100.0
2012-05-22 10:50:00,26.77,26.77,26.72,26.74,9500.0,19.7267,19.7267,19.6899,19.7046,9500.0
2012-05-22 10:55:00,26.75,26.82,26.75,26.82,43000.0,19.712,19.7635,19.712,19.7635,43000.0
2012-05-22 11:00:00,26.82,26.85,26.82,26.85,102900.0,19.7635,19.7857,19.7635,19.7857,102900.0
2012-05-22 11:05:00,26.85,26.87,26.83,26.83,57200.0,19.7857,19.8004,19.7709,19.7709,57200.0
2012-05-22 11:10:00,26.83,26.83,26.75,26.76,96900.0,19.7709,19.7709,19.712,19.7193,96900.0
2012-05-22 11:15:00,26.76,26.78,26.75,26.78,24400.0,19.7193,19.7341,19.712,19.7341,24400.0
2012-05-22 11:20:00,26.77,26.79,26.77,26.78,38000.0,19.7267,19.7414,19.7267,19.7341,38000.0
2012-05-22 11:25:00,26.78,26.78,26.77,26.78,27000.0,19.7341,19.7341,19.7267,19.7341,27000.0
2012-05-22 11:30:00,26.78,26.78,26.74,26.76,28100.0,19.7341,19.7341,19.7046,19.7193,28100.0
2012-05-22 11:35:00,26.76,26.77,26.71,26.72,57900.0,19.7193,19.7267,19.6825,19.6899,57900.0
2012-05-22 11:40:00,26.72,26.73,26.7,26.71,91600.0,19.6899,19.6972,19.6751,19.6825,91600.0
2012-05-22 11:45:00,26.71,26.74,26.71,26.73,19300.0,19.6825,19.7046,19.6825,19.6972,19300.0
2012-05-22 11:50:00,26.73,26.74,26.73,26.74,7700.0,19.6972,19.7046,19.6972,19.7046,7700.0
2012-05-22 11:55:00,26.74,26.75,26.71,26.72,15100.0,19.7046,19.712,19.6825,19.6899,15100.0
2012-05-22 12:00:00,26.71,26.72,26.64,26.64,30600.0,19.6825,19.6899,19.6309,19.6309,30600.0
2012-05-22 12:05:00,26.64,26.65,26.56,26.56,25300.0,19.6309,19.6383,19.572,19.572,25300.0
2012-05-22 12:10:00,26.56,26.6,26.54,26.6,84700.0,19.572,19.6014,19.5572,19.6014,84700.0
2012-05-22 12:15:00,26.61,26.63,26.59,26.63,68200.0,19.6088,19.6235,19.5941,19.6235,68200.0
2012-05-22 12:20:00,26.62,26.66,26.62,26.66,30900.0,19.6162,19.6456,19.6162,19.6456,30900.0
2012-05-22 12:25:00,26.65,26.65,26.63,26.64,39200.0,19.6383,19.6383,19.6235,19.6309,39200.0
2012-05-22 12:30:00,26.65,26.65,26.62,26.63,25000.0,19.6383,19.6383,19.6162,19.6235,25000.0
2012-05-22 12:35:00,26.63,26.65,26.63,26.65,13800.0,19.6235,19.6383,19.6235,19.6383,13800.0
2012-05-22 12:40:00,26.65,26.67,26.65,26.66,22400.0,19.6383,19.653,19.6383,19.6456,22400.0
2012-05-22 12:45:00,26.67,26.72,26.66,26.71,14800.0,19.653,19.6899,19.6456,19.6825,14800.0
2012-05-22 12:50:00,26.7,26.73,26.7,26.71,38400.0,19.6751,19.6972,19.6751,19.6825,38400.0
2012-05-22 12:55:00,26.71,26.73,26.71,26.73,11400.0,19.6825,19.6972,19.6825,19.6972,11400.0
2012-05-22 13:00:00,26.73,26.75,26.73,26.73,18700.0,19.6972,19.712,19.6972,19.6972,18700.0
2012-05-22 13:05:00,26.73,26.75,26.73,26.75,13600.0,19.6972,19.712,19.6972,19.712,13600.0
2012-05-22 13:10:00,26.74,26.75,26.74,26.75,22200.0,19.7046,19.712,19.7046,19.712,22200.0
2012-05-22 13:15:00,26.75,26.75,26.69,26.7,42100.0,19.712,19.712,19.6678,19.6751,42100.0
2012-05-22 13:20:00,26.71,26.75,26.7,26.74,43500.0,19.6825,19.712,19.6751,19.7046,43500.0
2012-05-22 13:25:00,26.75,26.75,26.74,26.74,23900.0,19.712,19.712,19.7046,19.7046,23900.0
2012-05-22 13:30:00,26.74,26.79,26.72,26.79,42500.0,19.7046,19.7414,19.6899,19.7414,42500.0
2012-05-22 13:35:00,26.79,26.8,26.75,26.75,15300.0,19.7414,19.7488,19.712,19.712,15300.0
2012-05-22 13:40:00,26.76,26.76,26.71,26.71,47800.0,19.7193,19.7193,19.6825,19.6825,47800.0
2012-05-22 13:45:00,26.71,26.71,26.66,26.67,28000.0,19.6825,19.6825,19.6456,19.653,28000.0
2012-05-22 13:50:00,26.68,26.68,26.65,26.66,15200.0,19.6604,19.6604,19.6383,19.6456,15200.0
2012-05-22 13:55:00,26.67,26.67,26.65,26.67,12200.0,19.653,19.653,19.6383,19.653,12200.0
2012-05-22 14:00:00,26.68,26.72,26.66,26.69,68700.0,19.6604,19.6899,19.6456,19.6678,68700.0
2012-05-22 14:05:00,26.69,26.77,26.69,26.76,166100.0,19.6678,19.7267,19.6678,19.7193,166100.0
2012-05-22 14:10:00,26.77,26.78,26.72,26.74,169500.0,19.7267,19.7341,19.6899,19.7046,169500.0
2012-05-22 14:15:00,26.75,26.76,26.73,26.76,41100.0,19.712,19.7193,19.6972,19.7193,41100.0
2012-05-22 14:20:00,26.76,26.79,26.75,26.78,38200.0,19.7193,19.7414,19.712,19.7341,38200.0
2012-05-22 14:25:00,26.78,26.79,26.75,26.76,31100.0,19.7341,19.7414,19.712,19.7193,31100.0
2012-05-22 14:30:00,26.75,26.77,26.71,26.74,80100.0,19.712,19.7267,19.6825,19.7046,80100.0
2012-05-22 14:35:00,26.75,26.76,26.73,26.73,42400.0,19.712,19.7193,19.6972,19.6972,42400.0
2012-05-22 14:40:00,26.73,26.78,26.73,26.77,114800.0,19.6972,19.7341,19.6972,19.7267,114800.0
2012-05-22 14:45:00,26.76,26.77,26.73,26.76,63600.0,19.7193,19.7267,19.6972,19.7193,63600.0
2012-05-22 14:50:00,26.76,26.76,26.75,26.76,48600.0,19.7193,19.7193,19.712,19.7193,48600.0
2012-05-22 14:55:00,26.76,26.76,26.74,26.75,82400.0,19.7193,19.7193,19.7046,19.712,82400.0
2012-05-22 15:00:00,26.75,26.77,26.71,26.74,122900.0,19.712,19.7267,19.6825,19.7046,122900.0
2012-05-22 15:05:00,26.74,26.74,26.71,26.71,31800.0,19.7046,19.7046,19.6825,19.6825,31800.0
2012-05-22 15:10:00,26.71,26.72,26.7,26.7,46100.0,19.6825,19.6899,19.6751,19.6751,46100.0
2012-05-22 15:15:00,26.7,26.72,26.66,26.66,31400.0,19.6751,19.6899,19.6456,19.6456,31400.0
2012-05-22 15:20:00,26.67,26.67,26.6,26.6,44600.0,19.653,19.653,19.6014,19.6014,44600.0
2012-05-22 15:25:00,26.61,26.63,26.54,26.54,51800.0,19.6088,19.6235,19.5572,19.5572,51800.0
2012-05-22 15:30:00,26.53,26.53,26.48,26.49,151100.0,19.5498,19.5498,19.513,19.5204,151100.0
2012-05-22 15:35:00,26.48,26.49,26.43,26.44,92400.0,19.513,19.5204,19.4762,19.4835,92400.0
2012-05-22 15:40:00,26.45,26.48,26.41,26.42,87700.0,19.4909,19.513,19.4614,19.4688,87700.0
2012-05-22 15:45:00,26.42,26.47,26.36,26.41,222100.0,19.4688,19.5056,19.4246,19.4614,222100.0
2012-05-22 15:50:00,26.41,26.48,26.4,26.48,171500.0,19.4614,19.513,19.4541,19.513,171500.0
2012-05-22 15:55:00,26.47,26.59,26.45,26.59,173200.0,19.5056,19.5941,19.4909,19.5941,173200.0
2012-05-23 09:30:00,26.28,26.42,26.25,26.42,19400.0,19.3656,19.4688,19.3435,19.4688,19400.0
2012-05-23 09:35:00,26.43,26.43,26.35,26.4,13700.0,19.4762,19.4762,19.4172,19.4541,13700.0
2012-05-23 09:40:00,26.4,26.43,26.34,26.35,39200.0,19.4541,19.4762,19.4098,19.4172,39200.0
2012-05-23 09:45:00,26.38,26.43,26.33,26.37,14900.0,19.4393,19.4762,19.4025,19.4319,14900.0
2012-05-23 09:50:00,26.32,26.41,26.29,26.39,153100.0,19.3951,19.4614,19.373,19.4467,153100.0
2012-05-23 09:55:00,26.39,26.43,26.36,26.37,64300.0,19.4467,19.4762,19.4246,19.4319,64300.0
2012-05-23 10:00:00,26.38,26.44,26.33,26.34,44500.0,19.4393,19.4835,19.4025,19.4098,44500.0
2012-05-23 10:05:00,26.35,26.4,26.31,26.32,56800.0,19.4172,19.4541,19.3877,19.3951,56800.0
2012-05-23 10:10:00,26.33,26.34,26.26,26.29,35800.0,19.4025,19.4098,19.3509,19.373,35800.0
2012-05-23 10:15:00,26.3,26.34,26.25,26.25,69000.0,19.3804,19.4098,19.3435,19.3435,69000.0
2012-05-23 10:20:00,26.25,26.26,26.21,26.22,48500.0,19.3435,19.3509,19.314,19.3214,48500.0
2012-05-23 10:25:00,26.21,26.28,26.18,26.26,87000.0,19.314,19.3656,19.2919,19.3509,87000.0
2012-05-23 10:30:00,26.26,26.27,26.21,26.24,73600.0,19.3509,19.3583,19.314,19.3361,73600.0
2012-05-23 10:35:00,26.23,26.28,26.17,26.17,86100.0,19.3288,19.3656,19.2846,19.2846,86100.0
2012-05-23 10:40:00,26.17,26.26,26.17,26.26,42300.0,19.2846,19.3509,19.2846,19.3509,42300.0
2012-05-23 10:45:00,26.25,26.26,26.16,26.18,31000.0,19.3435,19.3509,19.2772,19.2919,31000.0
2012-05-23 10:50:00,26.18,26.2,26.17,26.19,12200.0,19.2919,19.3067,19.2846,19.2993,12200.0
2012-05-23 10:55:00,26.2,26.21,26.17,26.17,33300.0,19.3067,19.314,19.2846,19.2846,33300.0
2012-05-23 11:00:00,26.17,26.19,26.15,26.16,50600.0,19.2846,19.2993,19.2698,19.2772,50600.0
2012-05-23 11:05:00,26.16,26.23,26.16,26.21,68700.0,19.2772,19.3288,19.2772,19.314,68700.0
2012-05-23 11:10:00,26.2,26.24,26.18,26.22,39900.0,19.3067,19.3361,19.2919,19.3214,39900.0
2012-05-23 11:15:00,26.23,26.28,26.22,26.26,25500.0,19.3288,19.3656,19.3214,19.3509,25500.0
2012-05-23 11:20:00,26.26,26.29,26.25,26.28,41900.0,19.3509,19.373,19.3435,19.3656,41900.0
2012-05-23 11:25:00,26.28,26.28,26.24,26.25,17300.0,19.3656,19.3656,19.3361,19.3435,17300.0
2012-05-23 11:30:00,26.24,26.3,26.24,26.25,19200.0,19.3361,19.3804,19.3361,19.3435,19200.0
2012-05-23 11:35:00,26.24,26.24,26.2,26.23,32200.0,19.3361,19.3361,19.3067,19.3288,32200.0
2012-05-23 11:40:00,26.24,26.3,26.24,26.27,40700.0,19.3361,19.3804,19.3361,19.3583,40700.0
2012-05-23 11:45:00,26.27,26.28,26.21,26.23,48800.0,19.3583,19.3656,19.314,19.3288,48800.0
2012-05-23 11:50:00,26.23,26.23,26.2,26.21,13400.0,19.3288,19.3288,19.3067,19.314,13400.0
2012-05-23 11:55:00,26.2,26.21,26.15,26.16,49200.0,19.3067,19.314,19.2698,19.2772,49200.0
2012-05-23 12:00:00,26.17,26.17,26.12,26.15,11900.0,19.2846,19.2846,19.2477,19.2698,11900.0
2012-05-23 12:05:00,26.14,26.17,26.14,26.17,9500.0,19.2625,19.2846,19.2625,19.2846,9500.0
2012-05-23 12:10:00,26.16,26.17,26.16,26.16,3000.0,19.2772,19.2846,19.2772,19.2772,3000.0
2012-05-23 12:15:00,26.16,26.19,26.16,26.18,8600.0,19.2772,19.2993,19.2772,19.2919,8600.0
2012-05-23 12:20:00,26.19,26.19,26.15,26.17,29100.0,19.2993,19.2993,19.2698,19.2846,29100.0
2012-05-23 12:25:00,26.17,26.17,26.13,26.15,28200.0,19.2846,19.2846,19.2551,19.2698,28200.0
2012-05-23 12:30:00,26.15,26.18,26.15,26.18,6300.0,19.2698,19.2919,19.2698,19.2919,6300.0
2012-05-23 12:35:00,26.18,26.2,26.18,26.2,11000.0,19.2919,19.3067,19.2919,19.3067,11000.0
2012-05-23 12:40:00,26.19,26.23,26.18,26.22,12600.0,19.2993,19.3288,19.2919,19.3214,12600.0
2012-05-23 12:45:00,26.22,26.25,26.22,26.24,6900.0,19.3214,19.3435,19.3214,19.3361,6900.0
2012-05-23 12:50:00,26.23,26.24,26.22,26.23,3300.0,19.3288,19.3361,19.3214,19.3288,3300.0
2012-05-23 12:55:00,26.24,26.24,26.19,26.2,11500.0,19.3361,19.3361,19.2993,19.3067,11500.0
2012-05-23 13:00:00,26.21,26.23,26.2,26.22,8800.0,19.314,19.3288,19.3067,19.3214,8800.0
2012-05-23 13:05:00,26.22,26.23,26.2,26.21,8800.0,19.3214,19.3288,19.3067,19.314,8800.0
2012-05-23 13:10:00,26.21,26.3,26.21,26.26,58800.0,19.314,19.3804,19.314,19.3509,58800.0
2012-05-23 13:15:00,26.25,26.28,26.22,26.23,20100.0,19.3435,19.3656,19.3214,19.3288,20100.0
2012-05-23 13:20:00,26.23,26.31,26.23,26.26,9700.0,19.3288,19.3877,19.3288,19.3509,9700.0
2012-05-23 13:25:00,26.27,26.31,26.27,26.31,11500.0,19.3583,19.3877,19.3583,19.3877,11500.0
2012-05-23 13:30:00,26.31,26.34,26.29,26.3,10100.0,19.3877,19.4098,19.373,19.3804,10100.0
2012-05-23 13:35:00,26.3,26.33,26.3,26.32,31100.0,19.3804,19.4025,19.3804,19.3951,31100.0
2012-05-23 13:40:00,26.32,26.34,26.3,26.3,15800.0,19.3951,19.4098,19.3804,19.3804,15800.0
2012-05-23 13:45:00,26.3,26.34,26.3,26.33,14300.0,19.3804,19.4098,19.3804,19.4025,14300.0
2012-05-23 13:50:00,26.32,26.34,26.25,26.25,17300.0,19.3951,19.4098,19.3435,19.3435,17300.0
2012-05-23 13:55:00,26.25,26.28,26.23,26.27,19500.0,19.3435,19.3656,19.3288,19.3583,19500.0
2012-05-23 14:00:00,26.28,26.29,26.24,26.24,12800.0,19.3656,19.373,19.3361,19.3361,12800.0
2012-05-23 14:05:00,26.23,26.26,26.22,26.25,15000.0,19.3288,19.3509,19.3214,19.3435,15000.0
2012-05-23 14:10:00,26.24,26.24,26.2,26.21,7800.0,19.3361,19.3361,19.3067,19.314,7800.0
2012-05-23 14:15:00,26.2,26.23,26.15,26.18,10500.0,19.3067,19.3288,19.2698,19.2919,10500.0
2012-05-23 14:20:00,26.17,26.2,26.14,26.14,11300.0,19.2846,19.3067,19.2625,19.2625,11300.0
2012-05-23 14:25:00,26.14,26.19,26.14,26.16,21500.0,19.2625,19.2993,19.2625,19.2772,21500.0
2012-05-23 14:30:00,26.16,26.23,26.15,26.23,17800.0,19.2772,19.3288,19.2698,19.3288,17800.0
2012-05-23 14:35:00,26.24,26.29,26.24,26.29,11800.0,19.3361,19.373,19.3361,19.373,11800.0
2012-05-23 14:40:00,26.28,26.37,26.27,26.3,19000.0,19.3656,19.4319,19.3583,19.3804,19000.0
2012-05-23 14:45:00,26.3,26.33,26.29,26.32,24200.0,19.3804,19.4025,19.373,19.3951,24200.0
2012-05-23 14:50:00,26.33,26.38,26.33,26.36,12400.0,19.4025,19.4393,19.4025,19.4246,12400.0
2012-05-23 14:55:00,26.36,26.44,26.36,26.44,12300.0,19.4246,19.4835,19.4246,19.4835,12300.0
2012-05-23 15:00:00,26.44,26.45,26.4,26.42,22200.0,19.4835,19.4909,19.4541,19.4688,22200.0
2012-05-23 15:05:00,26.41,26.45,26.38,26.45,72400.0,19.4614,19.4909,19.4393,19.4909,72400.0
2012-05-23 15:10:00,26.45,26.48,26.42,26.44,30100.0,19.4909,19.513,19.4688,19.4835,30100.0
2012-05-23 15:15:00,26.45,26.47,26.43,26.46,16300.0,19.4909,19.5056,19.4762,19.4983,16300.0
2012-05-23 15:20:00,26.47,26.5,26.44,26.45,28400.0,19.5056,19.5277,19.4835,19.4909,28400.0
2012-05-23 15:25:00,26.45,26.54,26.45,26.51,149800.0,19.4909,19.5572,19.4909,19.5351,149800.0
2012-05-23 15:30:00,26.51,26.62,26.51,26.6,87300.0,19.5351,19.6162,19.5351,19.6014,87300.0
2012-05-23 15:35:00,26.6,26.71,26.6,26.68,95800.0,19.6014,19.6825,19.6014,19.6604,95800.0
2012-05-23 15:40:00,26.68,26.77,26.67,26.75,66500.0,19.6604,19.7267,19.653,19.712,66500.0
2012-05-23 15:45:00,26.74,26.76,26.71,26.75,89300.0,19.7046,19.7193,19.6825,19.712,89300.0
2012-05-23 15:50:00,26.75,26.76,26.63,26.63,97100.0,19.712,19.7193,19.6235,19.6235,97100.0
2012-05-23 15:55:00,26.63,26.69,26.63,26.68,92500.0,19.6235,19.6678,19.6235,19.6604,92500.0
2012-05-24 09:30:00,26.8,26.8,26.7,26.7,9100.0,19.7488,19.7488,19.6751,19.6751,9100.0
2012-05-24 09:35:00,26.67,26.71,26.61,26.63,29500.0,19.653,19.6825,19.6088,19.6235,29500.0
2012-05-24 09:40:00,26.56,26.64,26.56,26.64,14300.0,19.572,19.6309,19.572,19.6309,14300.0
2012-05-24 09:45:00,26.64,26.65,26.52,26.55,40900.0,19.6309,19.6383,19.5425,19.5646,40900.0
2012-05-24 09:50:00,26.54,26.59,26.47,26.5,23800.0,19.5572,19.5941,19.5056,19.5277,23800.0
2012-05-24 09:55:00,26.48,26.54,26.48,26.53,12800.0,19.513,19.5572,19.513,19.5498,12800.0
2012-05-24 10:00:00,26.53,26.63,26.53,26.62,94400.0,19.5498,19.6235,19.5498,19.6162,94400.0
2012-05-24 10:05:00,26.63,26.67,26.61,26.64,29000.0,19.6235,19.653,19.6088,19.6309,29000.0
2012-05-24 10:10:00,26.64,26.64,26.57,26.57,16300.0,19.6309,19.6309,19.5793,19.5793,16300.0
2012-05-24 10:15:00,26.58,26.65,26.54,26.6,51200.0,19.5867,19.6383,19.5572,19.6014,51200.0
2012-05-24 10:20:00,26.59,26.62,26.55,26.55,42300.0,19.5941,19.6162,19.5646,19.5646,42300.0
2012-05-24 10:25:00,26.55,26.63,26.54,26.63,45600.0,19.5646,19.6235,19.5572,19.6235,45600.0
2012-05-24 10:30:00,26.62,26.74,26.62,26.73,16700.0,19.6162,19.7046,19.6162,19.6972,16700.0
2012-05-24 10:35:00,26.73,26.76,26.7,26.72,18100.0,19.6972,19.7193,19.6751,19.6899,18100.0
2012-05-24 10:40:00,26.72,26.77,26.72,26.74,28100.0,19.6899,19.7267,19.6899,19.7046,28100.0
2012-05-24 10:45:00,26.74,26.74,26.71,26.73,9200.0,19.7046,19.7046,19.6825,19.6972,9200.0
2012-05-24 10:50:00,26.73,26.76,26.71,26.73,13200.0,19.6972,19.7193,19.6825,19.6972,13200.0
2012-05-24 10:55:00,26.73,26.77,26.71,26.74,18100.0,19.6972,19.7267,19.6825,19.7046,18100.0
2012-05-24 11:00:00,26.75,26.76,26.73,26.73,27300.0,19.712,19.7193,19.6972,19.6972,27300.0
2012-05-24 11:05:00,26.73,26.76,26.71,26.73,17400.0,19.6972,19.7193,19.6825,19.6972,17400.0
2012-05-24 11:10:00,26.73,26.79,26.73,26.77,43100.0,19.6972,19.7414,19.6972,19.7267,43100.0
2012-05-24 11:15:00,26.76,26.79,26.75,26.76,33100.0,19.7193,19.7414,19.712,19.7193,33100.0
2012-05-24 11:20:00,26.76,26.78,26.73,26.74,23200.0,19.7193,19.7341,19.6972,19.7046,23200.0
2012-05-24 11:25:00,26.74,26.77,26.73,26.76,22400.0,19.7046,19.7267,19.6972,19.7193,22400.0
2012-05-24 11:30:00,26.75,26.76,26.68,26.69,21300.0,19.712,19.7193,19.6604,19.6678,21300.0
2012-05-24 11:35:00,26.69,26.71,26.69,26.71,14200.0,19.6678,19.6825,19.6678,19.6825,14200.0
2012-05-24 11:40:00,26.72,26.73,26.68,26.68,17800.0,19.6899,19.6972,19.6604,19.6604,17800.0
2012-05-24 11:45:00,26.68,26.68,26.65,26.68,13500.0,19.6604,19.6604,19.6383,19.6604,13500.0
2012-05-24 11:50:00,26.68,26.69,26.67,26.68,11400.0,19.6604,19.6678,19.653,19.6604,11400.0
2012-05-24 11:55:00,26.67,26.69,26.66,26.67,11900.0,19.653,19.6678,19.6456,19.653,11900.0
2012-05-24 12:00:00,26.68,26.68,26.57,26.58,14900.0,19.6604,19.6604,19.5793,19.5867,14900.0
2012-05-24 12:05:00,26.59,26.63,26.58,26.62,13300.0,19.5941,19.6235,19.5867,19.6162,13300.0
2012-05-24 12:10:00,26.63,26.67,26.59,26.62,24300.0,19.6235,19.653,19.5941,19.6162,24300.0
2012-05-24 12:15:00,26.61,26.62,26.55,26.55,154900.0,19.6088,19.6162,19.5646,19.5646,154900.0
2012-05-24 12:20:00,26.55,26.59,26.55,26.59,22200.0,19.5646,19.5941,19.5646,19.5941,22200.0
2012-05-24 12:25:00,26.59,26.61,26.58,26.59,9500.0,19.5941,19.6088,19.5867,19.5941,9500.0
2012-05-24 12:30:00,26.6,26.64,26.59,26.63,14600.0,19.6014,19.6309,19.5941,19.6235,14600.0
2012-05-24 12:35:00,26.63,26.65,26.62,26.65,10200.0,19.6235,19.6383,19.6162,19.6383,10200.0
2012-05-24 12:40:00,26.65,26.67,26.64,26.66,6400.0,19.6383,19.653,19.6309,19.6456,6400.0
2012-05-24 12:45:00,26.67,26.68,26.66,26.68,8600.0,19.653,19.6604,19.6456,19.6604,8600.0
2012-05-24 12:50:00,26.68,26.69,26.62,26.63,7900.0,19.6604,19.6678,19.6162,19.6235,7900.0
2012-05-24 12:55:00,26.64,26.68,26.64,26.66,10300.0,19.6309,19.6604,19.6309,19.6456,10300.0
2012-05-24 13:00:00,26.66,26.7,26.64,26.69,11400.0,19.6456,19.6751,19.6309,19.6678,11400.0
2012-05-24 13:05:00,26.7,26.71,26.69,26.7,10200.0,19.6751,19.6825,19.6678,19.6751,10200.0
2012-05-24 13:10:00,26.71,26.71,26.68,26.71,19200.0,19.6825,19.6825,19.6604,19.6825,19200.0
2012-05-24 13:15:00,26.72,26.74,26.68,26.68,11500.0,19.6899,19.7046,19.6604,19.6604,11500.0
2012-05-24 13:20:00,26.68,26.71,26.68,26.7,9600.0,19.6604,19.6825,19.6604,19.6751,9600.0
2012-05-24 13:25:00,26.7,26.71,26.63,26.64,10400.0,19.6751,19.6825,19.6235,19.6309,10400.0
2012-05-24 13:30:00,26.63,26.64,26.58,26.63,15600.0,19.6235,19.6309,19.5867,19.6235,15600.0
2012-05-24 13:35:00,26.63,26.65,26.6,26.64,13600.0,19.6235,19.6383,19.6014,19.6309,13600.0
2012-05-24 13:40:00,26.64,26.67,26.62,26.65,8400.0,19.6309,19.653,19.6162,19.6383,8400.0
2012-05-24 13:45:00,26.65,26.66,26.62,26.63,14900.0,19.6383,19.6456,19.6162,19.6235,14900.0
2012-05-24 13:50:00,26.63,26.63,26.59,26.59,7700.0,19.6235,19.6235,19.5941,19.5941,7700.0
2012-05-24 13:55:00,26.58,26.59,26.55,26.55,11300.0,19.5867,19.5941,19.5646,19.5646,11300.0
2012-05-24 14:00:00,26.54,26.6,26.54,26.58,19700.0,19.5572,19.6014,19.5572,19.5867,19700.0
2012-05-24 14:05:00,26.58,26.58,26.55,26.57,11000.0,19.5867,19.5867,19.5646,19.5793,11000.0
2012-05-24 14:10:00,26.57,26.58,26.5,26.51,19800.0,19.5793,19.5867,19.5277,19.5351,19800.0
2012-05-24 14:15:00,26.51,26.56,26.51,26.55,9800.0,19.5351,19.572,19.5351,19.5646,9800.0
2012-05-24 14:20:00,26.56,26.58,26.54,26.58,15900.0,19.572,19.5867,19.5572,19.5867,15900.0
2012-05-24 14:25:00,26.57,26.59,26.56,26.58,10600.0,19.5793,19.5941,19.572,19.5867,10600.0
2012-05-24 14:30:00,26.59,26.63,26.57,26.63,5100.0,19.5941,19.6235,19.5793,19.6235,5100.0
2012-05-24 14:35:00,26.63,26.63,26.59,26.6,42700.0,19.6235,19.6235,19.5941,19.6014,42700.0
2012-05-24 14:40:00,26.59,26.62,26.56,26.6,15200.0,19.5941,19.6162,19.572,19.6014,15200.0
2012-05-24 14:45:00,26.6,26.65,26.59,26.65,13900.0,19.6014,19.6383,19.5941,19.6383,13900.0
2012-05-24 14:50:00,26.64,26.64,26.61,26.62,17900.0,19.6309,19.6309,19.6088,19.6162,17900.0
2012-05-24 14:55:00,26.63,26.64,26.59,26.61,15200.0,19.6235,19.6309,19.5941,19.6088,15200.0
2012-05-24 15:00:00,26.6,26.69,26.6,26.68,13400.0,19.6014,19.6678,19.6014,19.6604,13400.0
2012-05-24 15:05:00,26.68,26.68,26.64,26.67,23500.0,19.6604,19.6604,19.6309,19.653,23500.0
2012-05-24 15:10:00,26.68,26.68,26.64,26.67,47200.0,19.6604,19.6604,19.6309,19.653,47200.0
2012-05-24 15:15:00,26.67,26.7,26.66,26.69,40400.0,19.653,19.6751,19.6456,19.6678,40400.0
2012-05-24 15:20:00,26.69,26.72,26.66,26.72,30600.0,19.6678,19.6899,19.6456,19.6899,30600.0
2012-05-24 15:25:00,26.71,26.83,26.71,26.79,34500.0,19.6825,19.7709,19.6825,19.7414,34500.0
2012-05-24 15:30:00,26.79,26.84,26.79,26.79,22500.0,19.7414,19.7783,19.7414,19.7414,22500.0
2012-05-24 15:35:00,26.79,26.82,26.78,26.8,27700.0,19.7414,19.7635,19.7341,19.7488,27700.0
2012-05-24 15:40:00,26.81,26.84,26.8,26.81,90400.0,19.7562,19.7783,19.7488,19.7562,90400.0
2012-05-24 15:45:00,26.82,26.86,26.81,26.86,200400.0,19.7635,19.793,19.7562,19.793,200400.0
2012-05-24 15:50:00,26.86,26.91,26.85,26.9,89900.0,19.793,19.8299,19.7857,19.8225,89900.0
2012-05-24 15:55:00,26.9,26.93,26.88,26.93,66700.0,19.8225,19.8446,19.8078,19.8446,66700.0
2012-05-25 09:30:00,26.87,26.92,26.86,26.89,6800.0,19.8004,19.8372,19.793,19.8151,6800.0
2012-05-25 09:35:00,26.91,26.97,26.91,26.92,134200.0,19.8299,19.8741,19.8299,19.8372,134200.0
2012-05-25 09:40:00,26.93,26.94,26.89,26.89,6800.0,19.8446,19.852,19.8151,19.8151,6800.0
2012-05-25 09:45:00,26.87,26.89,26.87,26.89,3100.0,19.8004,19.8151,19.8004,19.8151,3100.0
2012-05-25 09:50:00,26.88,26.89,26.83,26.85,3000.0,19.8078,19.8151,19.7709,19.7857,3000.0
2012-05-25 09:55:00,26.87,26.9,26.84,26.84,47100.0,19.8004,19.8225,19.7783,19.7783,47100.0
2012-05-25 10:00:00,26.84,26.84,26.8,26.84,28700.0,19.7783,19.7783,19.7488,19.7783,28700.0
2012-05-25 10:05:00,26.83,26.84,26.8,26.82,48300.0,19.7709,19.7783,19.7488,19.7635,48300.0
2012-05-25 10:10:00,26.82,26.82,26.77,26.81,8100.0,19.7635,19.7635,19.7267,19.7562,8100.0
2012-05-25 10:15:00,26.81,26.87,26.78,26.86,9100.0,19.7562,19.8004,19.7341,19.793,9100.0
2012-05-25 10:20:00,26.88,26.9,26.83,26.87,11400.0,19.8078,19.8225,19.7709,19.8004,11400.0
2012-05-25 10:25:00,26.85,26.89,26.81,26.87,10600.0,19.7857,19.8151,19.7562,19.8004,10600.0
2012-05-25 10:30:00,26.87,26.92,26.87,26.89,33000.0,19.8004,19.8372,19.8004,19.8151,33000.0
2012-05-25 10:35:00,26.9,26.91,26.88,26.88,3100.0,19.8225,19.8299,19.8078,19.8078,3100.0
2012-05-25 10:40:00,26.88,26.88,26.83,26.84,5500.0,19.8078,19.8078,19.7709,19.7783,5500.0
2012-05-25 10:45:00,26.84,26.88,26.84,26.87,5000.0,19.7783,19.8078,19.7783,19.8004,5000.0
2012-05-25 10:50:00,26.86,26.89,26.84,26.86,31600.0,19.793,19.8151,19.7783,19.793,31600.0
2012-05-25 10:55:00,26.87,26.9,26.87,26.87,22400.0,19.8004,19.8225,19.8004,19.8004,22400.0
2012-05-25 11:00:00,26.87,26.93,26.87,26.91,18000.0,19.8004,19.8446,19.8004,19.8299,18000.0
2012-05-25 11:05:00,26.91,26.92,26.9,26.91,9500.0,19.8299,19.8372,19.8225,19.8299,9500.0
2012-05-25 11:10:00,26.92,26.92,26.89,26.9,15800.0,19.8372,19.8372,19.8151,19.8225,15800.0
2012-05-25 11:15:00,26.91,26.93,26.89,26.92,14500.0,19.8299,19.8446,19.8151,19.8372,14500.0
2012-05-25 11:20:00,26.92,27.0,26.92,26.99,10700.0,19.8372,19.8962,19.8372,19.8888,10700.0
2012-05-25 11:25:00,26.99,27.0,26.98,26.99,19500.0,19.8888,19.8962,19.8815,19.8888,19500.0
2012-05-25 11:30:00,26.99,26.99,26.92,26.96,15100.0,19.8888,19.8888,19.8372,19.8667,15100.0
2012-05-25 11:35:00,26.95,26.96,26.92,26.94,8000.0,19.8593,19.8667,19.8372,19.852,8000.0
2012-05-25 11:40:00,26.93,26.97,26.93,26.96,2900.0,19.8446,19.8741,19.8446,19.8667,2900.0
2012-05-25 11:45:00,26.97,26.99,26.97,26.98,3300.0,19.8741,19.8888,19.8741,19.8815,3300.0
2012-05-25 11:50:00,26.97,27.02,26.96,26.99,65700.0,19.8741,19.9109,19.8667,19.8888,65700.0
2012-05-25 11:55:00,26.98,27.01,26.97,27.0,10200.0,19.8815,19.9036,19.8741,19.8962,10200.0
2012-05-25 12:00:00,26.99,26.99,26.96,26.96,7200.0,19.8888,19.8888,19.8667,19.8667,7200.0
2012-05-25 12:05:00,26.97,26.99,26.97,26.99,7000.0,19.8741,19.8888,19.8741,19.8888,7000.0
2012-05-25 12:10:00,26.99,26.99,26.97,26.98,6700.0,19.8888,19.8888,19.8741,19.8815,6700.0
2012-05-25 12:15:00,26.97,26.97,26.96,26.96,15800.0,19.8741,19.8741,19.8667,19.8667,15800.0
2012-05-25 12:20:00,26.96,26.97,26.95,26.96,41300.0,19.8667,19.8741,19.8593,19.8667,41300.0
2012-05-25 12:25:00,26.96,26.97,26.92,26.92,8800.0,19.8667,19.8741,19.8372,19.8372,8800.0
2012-05-25 12:30:00,26.92,26.93,26.92,26.93,1200.0,19.8372,19.8446,19.8372,19.8446,1200.0
2012-05-25 12:35:00,26.93,26.95,26.93,26.95,1400.0,19.8446,19.8593,19.8446,19.8593,1400.0
2012-05-25 12:40:00,26.96,26.96,26.93,26.94,6800.0,19.8667,19.8667,19.8446,19.852,6800.0
2012-05-25 12:45:00,26.95,26.96,26.94,26.96,3100.0,19.8593,19.8667,19.852,19.8667,3100.0
2012-05-25 12:50:00,26.95,26.98,26.94,26.97,11900.0,19.8593,19.8815,19.852,19.8741,11900.0
2012-05-25 12:55:00,26.96,26.96,26.95,26.95,6700.0,19.8667,19.8667,19.8593,19.8593,6700.0
2012-05-25 13:00:00,26.94,26.95,26.93,26.93,19600.0,19.852,19.8593,19.8446,19.8446,19600.0
2012-05-25 13:05:00,26.92,26.92,26.91,26.91,13800.0,19.8372,19.8372,19.8299,19.8299,13800.0
2012-05-25 13:10:00,26.91,26.91,26.91,26.91,0.0,19.8299,19.8299,19.8299,19.8299,0.0
2012-05-25 13:15:00,26.9,26.92,26.89,26.91,7900.0,19.8225,19.8372,19.8151,19.8299,7900.0
2012-05-25 13:20:00,26.91,26.94,26.91,26.94,8400.0,19.8299,19.852,19.8299,19.852,8400.0
2012-05-25 13:25:00,26.93,26.93,26.91,26.92,9300.0,19.8446,19.8446,19.8299,19.8372,9300.0
2012-05-25 13:30:00,26.92,26.93,26.92,26.92,4200.0,19.8372,19.8446,19.8372,19.8372,4200.0
2012-05-25 13:35:00,26.91,26.92,26.91,26.91,3100.0,19.8299,19.8372,19.8299,19.8299,3100.0
2012-05-25 13:40:00,26.91,26.91,26.9,26.91,9200.0,19.8299,19.8299,19.8225,19.8299,9200.0
2012-05-25 13:45:00,26.9,26.9,26.89,26.89,8300.0,19.8225,19.8225,19.8151,19.8151,8300.0
2012-05-25 13:50:00,26.89,26.89,26.86,26.87,11100.0,19.8151,19.8151,19.793,19.8004,11100.0
2012-05-25 13:55:00,26.87,26.88,26.86,26.87,7200.0,19.8004,19.8078,19.793,19.8004,7200.0
2012-05-25 14:00:00,26.87,26.88,26.86,26.86,3200.0,19.8004,19.8078,19.793,19.793,3200.0
2012-05-25 14:05:00,26.86,26.88,26.86,26.87,8400.0,19.793,19.8078,19.793,19.8004,8400.0
2012-05-25 14:10:00,26.87,26.88,26.86,26.88,1400.0,19.8004,19.8078,19.793,19.8078,1400.0
2012-05-25 14:15:00,26.88,26.88,26.82,26.82,9900.0,19.8078,19.8078,19.7635,19.7635,9900.0
2012-05-25 14:20:00,26.81,26.81,26.77,26.78,5600.0,19.7562,19.7562,19.7267,19.7341,5600.0
2012-05-25 14:25:00,26.79,26.82,26.74,26.8,14500.0,19.7414,19.7635,19.7046,19.7488,14500.0
2012-05-25 14:30:00,26.8,26.83,26.8,26.8,4300.0,19.7488,19.7709,19.7488,19.7488,4300.0
2012-05-25 14:35:00,26.8,26.81,26.79,26.8,10100.0,19.7488,19.7562,19.7414,19.7488,10100.0
2012-05-25 14:40:00,26.8,26.8,26.77,26.78,2800.0,19.7488,19.7488,19.7267,19.7341,2800.0
2012-05-25 14:45:00,26.77,26.79,26.73,26.76,18200.0,19.7267,19.7414,19.6972,19.7193,18200.0
2012-05-25 14:50:00,26.76,26.78,26.75,26.78,9800.0,19.7193,19.7341,19.712,19.7341,9800.0
2012-05-25 14:55:00,26.78,26.79,26.76,26.77,3600.0,19.7341,19.7414,19.7193,19.7267,3600.0
2012-05-25 15:00:00,26.77,26.82,26.77,26.81,10600.0,19.7267,19.7635,19.7267,19.7562,10600.0
2012-05-25 15:05:00,26.8,26.82,26.8,26.81,11800.0,19.7488,19.7635,19.7488,19.7562,11800.0
2012-05-25 15:10:00,26.81,26.83,26.78,26.78,12300.0,19.7562,19.7709,19.7341,19.7341,12300.0
2012-05-25 15:15:00,26.77,26.8,26.77,26.79,11400.0,19.7267,19.7488,19.7267,19.7414,11400.0
2012-05-25 15:20:00,26.78,26.78,26.71,26.73,21800.0,19.7341,19.7341,19.6825,19.6972,21800.0
2012-05-25 15:25:00,26.73,26.78,26.72,26.78,6400.0,19.6972,19.7341,19.6899,19.7341,6400.0
2012-05-25 15:30:00,26.77,26.8,26.74,26.78,15000.0,19.7267,19.7488,19.7046,19.7341,15000.0
2012-05-25 15:35:00,26.78,26.79,26.76,26.78,14100.0,19.7341,19.7414,19.7193,19.7341,14100.0
2012-05-25 15:40:00,26.78,26.79,26.77,26.79,8800.0,19.7341,19.7414,19.7267,19.7414,8800.0
2012-05-25 15:45:00,26.79,26.81,26.79,26.79,39300.0,19.7414,19.7562,19.7414,19.7414,39300.0
2012-05-25 15:50:00,26.8,26.8,26.78,26.79,34500.0,19.7488,19.7488,19.7341,19.7414,34500.0
2012-05-25 15:55:00,26.8,26.82,26.8,26.81,80200.0,19.7488,19.7635,19.7488,19.7562,80200.0
2012-05-29 09:30:00,27.08,27.11,26.96,26.97,40700.0,19.9551,19.9772,19.8667,19.8741,40700.0
2012-05-29 09:35:00,26.97,26.99,26.9,26.92,18400.0,19.8741,19.8888,19.8225,19.8372,18400.0
2012-05-29 09:40:00,26.96,27.03,26.94,27.03,115900.0,19.8667,19.9183,19.852,19.9183,115900.0
2012-05-29 09:45:00,27.03,27.1,27.02,27.03,39500.0,19.9183,19.9699,19.9109,19.9183,39500.0
2012-05-29 09:50:00,27.03,27.06,27.02,27.02,10700.0,19.9183,19.9404,19.9109,19.9109,10700.0
2012-05-29 09:55:00,27.03,27.04,27.02,27.02,19900.0,19.9183,19.9257,19.9109,19.9109,19900.0
2012-05-29 10:00:00,27.02,27.03,26.95,27.03,61500.0,19.9109,19.9183,19.8593,19.9183,61500.0
2012-05-29 10:05:00,27.03,27.07,26.98,27.0,20000.0,19.9183,19.9478,19.8815,19.8962,20000.0
2012-05-29 10:10:00,27.01,27.06,27.01,27.04,24400.0,19.9036,19.9404,19.9036,19.9257,24400.0
2012-05-29 10:15:00,27.04,27.05,27.03,27.04,17200.0,19.9257,19.933,19.9183,19.9257,17200.0
2012-05-29 10:20:00,27.03,27.05,27.02,27.03,5600.0,19.9183,19.933,19.9109,19.9183,5600.0
2012-05-29 10:25:00,27.05,27.05,27.02,27.03,6100.0,19.933,19.933,19.9109,19.9183,6100.0
2012-05-29 10:30:00,27.03,27.05,27.02,27.03,4700.0,19.9183,19.933,19.9109,19.9183,4700.0
2012-05-29 10:35:00,27.03,27.03,27.0,27.0,6300.0,19.9183,19.9183,19.8962,19.8962,6300.0
2012-05-29 10:40:00,26.98,27.01,26.97,27.01,2800.0,19.8815,19.9036,19.8741,19.9036,2800.0
2012-05-29 10:45:00,27.01,27.01,26.99,27.0,3900.0,19.9036,19.9036,19.8888,19.8962,3900.0
2012-05-29 10:50:00,27.0,27.01,26.97,26.97,11400.0,19.8962,19.9036,19.8741,19.8741,11400.0
2012-05-29 10:55:00,26.97,26.98,26.96,26.98,19400.0,19.8741,19.8815,19.8667,19.8815,19400.0
2012-05-29 11:00:00,26.98,26.98,26.97,26.98,8700.0,19.8815,19.8815,19.8741,19.8815,8700.0
2012-05-29 11:05:00,26.98,26.99,26.97,26.97,11500.0,19.8815,19.8888,19.8741,19.8741,11500.0
2012-05-29 11:10:00,26.98,26.98,26.96,26.97,5000.0,19.8815,19.8815,19.8667,19.8741,5000.0
2012-05-29 11:15:00,26.97,26.97,26.95,26.97,103900.0,19.8741,19.8741,19.8593,19.8741,103900.0
2012-05-29 11:20:00,26.97,26.97,26.96,26.96,63000.0,19.8741,19.8741,19.8667,19.8667,63000.0
2012-05-29 11:25:00,26.96,26.99,26.96,26.99,24100.0,19.8667,19.8888,19.8667,19.8888,24100.0
2012-05-29 11:30:00,26.99,26.99,26.93,26.93,17000.0,19.8888,19.8888,19.8446,19.8446,17000.0
2012-05-29 11:35:00,26.93,26.93,26.84,26.86,12400.0,19.8446,19.8446,19.7783,19.793,12400.0
2012-05-29 11:40:00,26.85,26.86,26.81,26.82,9100.0,19.7857,19.793,19.7562,19.7635,9100.0
2012-05-29 11:45:00,26.82,26.82,26.74,26.79,26100.0,19.7635,19.7635,19.7046,19.7414,26100.0
2012-05-29 11:50:00,26.8,26.81,26.79,26.8,8100.0,19.7488,19.7562,19.7414,19.7488,8100.0
2012-05-29 11:55:00,26.8,26.81,26.78,26.8,12200.0,19.7488,19.7562,19.7341,19.7488,12200.0
2012-05-29 12:00:00,26.79,26.79,26.74,26.75,119500.0,19.7414,19.7414,19.7046,19.712,119500.0
2012-05-29 12:05:00,26.75,26.79,26.75,26.79,93400.0,19.712,19.7414,19.712,19.7414,93400.0
2012-05-29 12:10:00,26.79,26.79,26.76,26.76,51700.0,19.7414,19.7414,19.7193,19.7193,51700.0
2012-05-29 12:15:00,26.76,26.79,26.76,26.79,13900.0,19.7193,19.7414,19.7193,19.7414,13900.0
2012-05-29 12:20:00,26.78,26.79,26.78,26.78,16600.0,19.7341,19.7414,19.7341,19.7341,16600.0
2012-05-29 12:25:00,26.78,26.8,26.78,26.78,72100.0,19.7341,19.7488,19.7341,19.7341,72100.0
2012-05-29 12:30:00,26.78,26.79,26.74,26.77,17000.0,19.7341,19.7414,19.7046,19.7267,17000.0
2012-05-29 12:35:00,26.77,26.8,26.77,26.79,20500.0,19.7267,19.7488,19.7267,19.7414,20500.0
2012-05-29 12:40:00,26.79,26.8,26.78,26.79,20300.0,19.7414,19.7488,19.7341,19.7414,20300.0
2012-05-29 12:45:00,26.79,26.83,26.79,26.83,5800.0,19.7414,19.7709,19.7414,19.7709,5800.0
2012-05-29 12:50:00,26.82,26.86,26.82,26.85,9700.0,19.7635,19.793,19.7635,19.7857,9700.0
2012-05-29 12:55:00,26.84,26.84,26.81,26.81,4300.0,19.7783,19.7783,19.7562,19.7562,4300.0
2012-05-29 13:00:00,26.8,26.82,26.79,26.81,12000.0,19.7488,19.7635,19.7414,19.7562,12000.0
2012-05-29 13:05:00,26.8,26.81,26.78,26.8,4500.0,19.7488,19.7562,19.7341,19.7488,4500.0
2012-05-29 13:10:00,26.81,26.84,26.81,26.84,4500.0,19.7562,19.7783,19.7562,19.7783,4500.0
2012-05-29 13:15:00,26.83,26.85,26.82,26.84,7400.0,19.7709,19.7857,19.7635,19.7783,7400.0
2012-05-29 13:20:00,26.84,26.85,26.82,26.83,8900.0,19.7783,19.7857,19.7635,19.7709,8900.0
2012-05-29 13:25:00,26.83,26.83,26.81,26.81,5000.0,19.7709,19.7709,19.7562,19.7562,5000.0
2012-05-29 13:30:00,26.8,26.81,26.78,26.81,14400.0,19.7488,19.7562,19.7341,19.7562,14400.0
2012-05-29 13:35:00,26.8,26.81,26.78,26.79,10800.0,19.7488,19.7562,19.7341,19.7414,10800.0
2012-05-29 13:40:00,26.78,26.83,26.78,26.82,9800.0,19.7341,19.7709,19.7341,19.7635,9800.0
2012-05-29 13:45:00,26.83,26.84,26.79,26.79,7700.0,19.7709,19.7783,19.7414,19.7414,7700.0
2012-05-29 13:50:00,26.78,26.8,26.78,26.8,4700.0,19.7341,19.7488,19.7341,19.7488,4700.0
2012-05-29 13:55:00,26.8,26.82,26.79,26.82,4100.0,19.7488,19.7635,19.7414,19.7635,4100.0
2012-05-29 14:00:00,26.81,26.82,26.79,26.8,4000.0,19.7562,19.7635,19.7414,19.7488,4000.0
2012-05-29 14:05:00,26.81,26.82,26.8,26.8,10300.0,19.7562,19.7635,19.7488,19.7488,10300.0
2012-05-29 14:10:00,26.8,26.88,26.79,26.87,10000.0,19.7488,19.8078,19.7414,19.8004,10000.0
2012-05-29 14:15:00,26.87,26.88,26.83,26.86,8200.0,19.8004,19.8078,19.7709,19.793,8200.0
2012-05-29 14:20:00,26.85,26.86,26.82,26.83,26000.0,19.7857,19.793,19.7635,19.7709,26000.0
2012-05-29 14:25:00,26.83,26.87,26.82,26.87,6500.0,19.7709,19.8004,19.7635,19.8004,6500.0
2012-05-29 14:30:00,26.86,26.86,26.82,26.85,8900.0,19.793,19.793,19.7635,19.7857,8900.0
2012-05-29 14:35:00,26.86,26.86,26.83,26.83,8200.0,19.793,19.793,19.7709,19.7709,8200.0
2012-05-29 14:40:00,26.83,26.84,26.82,26.83,5200.0,19.7709,19.7783,19.7635,19.7709,5200.0
2012-05-29 14:45:00,26.84,26.86,26.84,26.86,25000.0,19.7783,19.793,19.7783,19.793,25000.0
2012-05-29 14:50:00,26.85,26.89,26.85,26.87,10900.0,19.7857,19.8151,19.7857,19.8004,10900.0
2012-05-29 14:55:00,26.88,26.9,26.88,26.9,5400.0,19.8078,19.8225,19.8078,19.8225,5400.0
2012-05-29 15:00:00,26.89,26.9,26.84,26.86,15200.0,19.8151,19.8225,19.7783,19.793,15200.0
2012-05-29 15:05:00,26.87,26.88,26.85,26.88,8200.0,19.8004,19.8078,19.7857,19.8078,8200.0
2012-05-29 15:10:00,26.87,26.93,26.87,26.93,11000.0,19.8004,19.8446,19.8004,19.8446,11000.0
2012-05-29 15:15:00,26.94,26.95,26.92,26.95,16400.0,19.852,19.8593,19.8372,19.8593,16400.0
2012-05-29 15:20:00,26.95,26.96,26.93,26.95,40700.0,19.8593,19.8667,19.8446,19.8593,40700.0
2012-05-29 15:25:00,26.95,26.96,26.94,26.96,41300.0,19.8593,19.8667,19.852,19.8667,41300.0
2012-05-29 15:30:00,26.96,26.97,26.93,26.97,107700.0,19.8667,19.8741,19.8446,19.8741,107700.0
2012-05-29 15:35:00,26.97,27.0,26.96,26.99,46000.0,19.8741,19.8962,19.8667,19.8888,46000.0
2012-05-29 15:40:00,26.98,27.05,26.98,27.04,62100.0,19.8815,19.933,19.8815,19.9257,62100.0
2012-05-29 15:45:00,27.05,27.05,27.01,27.04,105400.0,19.933,19.933,19.9036,19.9257,105400.0
2012-05-29 15:50:00,27.04,27.07,27.04,27.07,43700.0,19.9257,19.9478,19.9257,19.9478,43700.0
2012-05-29 15:55:00,27.06,27.07,27.02,27.06,79200.0,19.9404,19.9478,19.9109,19.9404,79200.0
2012-05-30 09:30:00,26.74,26.8,26.71,26.79,7500.0,19.7046,19.7488,19.6825,19.7414,7500.0
2012-05-30 09:35:00,26.75,26.76,26.7,26.72,9800.0,19.712,19.7193,19.6751,19.6899,9800.0
2012-05-30 09:40:00,26.71,26.79,26.69,26.77,2800.0,19.6825,19.7414,19.6678,19.7267,2800.0
2012-05-30 09:45:00,26.76,26.78,26.73,26.77,9200.0,19.7193,19.7341,19.6972,19.7267,9200.0
2012-05-30 09:50:00,26.74,26.78,26.73,26.78,4500.0,19.7046,19.7341,19.6972,19.7341,4500.0
2012-05-30 09:55:00,26.78,26.79,26.76,26.76,4900.0,19.7341,19.7414,19.7193,19.7193,4900.0
2012-05-30 10:00:00,26.75,26.75,26.68,26.7,34500.0,19.712,19.712,19.6604,19.6751,34500.0
2012-05-30 10:05:00,26.69,26.76,26.69,26.75,13300.0,19.6678,19.7193,19.6678,19.712,13300.0
2012-05-30 10:10:00,26.74,26.76,26.67,26.68,212100.0,19.7046,19.7193,19.653,19.6604,212100.0
2012-05-30 10:15:00,26.67,26.69,26.63,26.65,28200.0,19.653,19.6678,19.6235,19.6383,28200.0
2012-05-30 10:20:00,26.64,26.66,26.63,26.66,23300.0,19.6309,19.6456,19.6235,19.6456,23300.0
2012-05-30 10:25:00,26.65,26.7,26.63,26.68,38200.0,19.6383,19.6751,19.6235,19.6604,38200.0
2012-05-30 10:30:00,26.67,26.7,26.67,26.7,21200.0,19.653,19.6751,19.653,19.6751,21200.0
2012-05-30 10:35:00,26.71,26.71,26.64,26.65,12100.0,19.6825,19.6825,19.6309,19.6383,12100.0
2012-05-30 10:40:00,26.65,26.65,26.62,26.65,6300.0,19.6383,19.6383,19.6162,19.6383,6300.0
2012-05-30 10:45:00,26.65,26.68,26.65,26.67,5000.0,19.6383,19.6604,19.6383,19.653,5000.0
2012-05-30 10:50:00,26.67,26.67,26.64,26.66,4600.0,19.653,19.653,19.6309,19.6456,4600.0
2012-05-30 10:55:00,26.65,26.65,26.6,26.62,6000.0,19.6383,19.6383,19.6014,19.6162,6000.0
2012-05-30 11:00:00,26.61,26.65,26.6,26.65,9900.0,19.6088,19.6383,19.6014,19.6383,9900.0
2012-05-30 11:05:00,26.64,26.69,26.63,26.68,6700.0,19.6309,19.6678,19.6235,19.6604,6700.0
2012-05-30 11:10:00,26.69,26.71,26.69,26.69,6600.0,19.6678,19.6825,19.6678,19.6678,6600.0
2012-05-30 11:15:00,26.69,26.69,26.67,26.67,5400.0,19.6678,19.6678,19.653,19.653,5400.0
2012-05-30 11:20:00,26.68,26.68,26.64,26.65,4400.0,19.6604,19.6604,19.6309,19.6383,4400.0
2012-05-30 11:25:00,26.66,26.67,26.66,26.67,1600.0,19.6456,19.653,19.6456,19.653,1600.0
2012-05-30 11:30:00,26.67,26.67,26.62,26.62,5300.0,19.653,19.653,19.6162,19.6162,5300.0
2012-05-30 11:35:00,26.62,26.66,26.62,26.64,11700.0,19.6162,19.6456,19.6162,19.6309,11700.0
2012-05-30 11:40:00,26.65,26.66,26.62,26.64,12400.0,19.6383,19.6456,19.6162,19.6309,12400.0
2012-05-30 11:45:00,26.63,26.64,26.61,26.62,6300.0,19.6235,19.6309,19.6088,19.6162,6300.0
2012-05-30 11:50:00,26.62,26.62,26.6,26.6,6600.0,19.6162,19.6162,19.6014,19.6014,6600.0
2012-05-30 11:55:00,26.61,26.62,26.6,26.6,6000.0,19.6088,19.6162,19.6014,19.6014,6000.0
2012-05-30 12:00:00,26.6,26.61,26.51,26.51,11700.0,19.6014,19.6088,19.5351,19.5351,11700.0
2012-05-30 12:05:00,26.51,26.55,26.51,26.55,7700.0,19.5351,19.5646,19.5351,19.5646,7700.0
2012-05-30 12:10:00,26.55,26.55,26.54,26.55,3000.0,19.5646,19.5646,19.5572,19.5646,3000.0
2012-05-30 12:15:00,26.55,26.55,26.53,26.54,2800.0,19.5646,19.5646,19.5498,19.5572,2800.0
2012-05-30 12:20:00,26.53,26.54,26.51,26.51,28900.0,19.5498,19.5572,19.5351,19.5351,28900.0
2012-05-30 12:25:00,26.5,26.5,26.46,26.48,5600.0,19.5277,19.5277,19.4983,19.513,5600.0
2012-05-30 12:30:00,26.48,26.49,26.43,26.44,12600.0,19.513,19.5204,19.4762,19.4835,12600.0
2012-05-30 12:35:00,26.45,26.47,26.44,26.47,18400.0,19.4909,19.5056,19.4835,19.5056,18400.0
2012-05-30 12:40:00,26.47,26.49,26.46,26.49,2800.0,19.5056,19.5204,19.4983,19.5204,2800.0
2012-05-30 12:45:00,26.5,26.51,26.5,26.51,2700.0,19.5277,19.5351,19.5277,19.5351,2700.0
2012-05-30 12:50:00,26.51,26.53,26.51,26.51,5000.0,19.5351,19.5498,19.5351,19.5351,5000.0
2012-05-30 12:55:00,26.52,26.53,26.52,26.52,2000.0,19.5425,19.5498,19.5425,19.5425,2000.0
2012-05-30 13:00:00,26.53,26.54,26.5,26.51,7800.0,19.5498,19.5572,19.5277,19.5351,7800.0
2012-05-30 13:05:00,26.51,26.54,26.5,26.5,2900.0,19.5351,19.5572,19.5277,19.5277,2900.0
2012-05-30 13:10:00,26.51,26.54,26.5,26.5,8100.0,19.5351,19.5572,19.5277,19.5277,8100.0
2012-05-30 13:15:00,26.51,26.53,26.51,26.52,4200.0,19.5351,19.5498,19.5351,19.5425,4200.0
2012-05-30 13:20:00,26.52,26.54,26.52,26.53,3100.0,19.5425,19.5572,19.5425,19.5498,3100.0
2012-05-30 13:25:00,26.54,26.55,26.53,26.55,10900.0,19.5572,19.5646,19.5498,19.5646,10900.0
2012-05-30 13:30:00,26.54,26.59,26.54,26.59,13500.0,19.5572,19.5941,19.5572,19.5941,13500.0
2012-05-30 13:35:00,26.59,26.6,26.58,26.59,5100.0,19.5941,19.6014,19.5867,19.5941,5100.0
2012-05-30 13:40:00,26.59,26.6,26.57,26.58,3800.0,19.5941,19.6014,19.5793,19.5867,3800.0
2012-05-30 13:45:00,26.59,26.61,26.58,26.59,5900.0,19.5941,19.6088,19.5867,19.5941,5900.0
2012-05-30 13:50:00,26.59,26.59,26.55,26.57,15300.0,19.5941,19.5941,19.5646,19.5793,15300.0
2012-05-30 13:55:00,26.57,26.58,26.56,26.58,6900.0,19.5793,19.5867,19.572,19.5867,6900.0
2012-05-30 14:00:00,26.59,26.63,26.59,26.61,15700.0,19.5941,19.6235,19.5941,19.6088,15700.0
2012-05-30 14:05:00,26.6,26.62,26.59,26.6,9400.0,19.6014,19.6162,19.5941,19.6014,9400.0
2012-05-30 14:10:00,26.58,26.59,26.58,26.59,18400.0,19.5867,19.5941,19.5867,19.5941,18400.0
2012-05-30 14:15:00,26.59,26.61,26.58,26.61,26700.0,19.5941,19.6088,19.5867,19.6088,26700.0
2012-05-30 14:20:00,26.61,26.63,26.6,26.6,50600.0,19.6088,19.6235,19.6014,19.6014,50600.0
2012-05-30 14:25:00,26.59,26.6,26.57,26.58,14500.0,19.5941,19.6014,19.5793,19.5867,14500.0
2012-05-30 14:30:00,26.59,26.59,26.57,26.59,20500.0,19.5941,19.5941,19.5793,19.5941,20500.0
2012-05-30 14:35:00,26.59,26.61,26.59,26.6,7000.0,19.5941,19.6088,19.5941,19.6014,7000.0
2012-05-30 14:40:00,26.6,26.61,26.59,26.6,8200.0,19.6014,19.6088,19.5941,19.6014,8200.0
2012-05-30 14:45:00,26.61,26.62,26.58,26.6,9100.0,19.6088,19.6162,19.5867,19.6014,9100.0
2012-05-30 14:50:00,26.59,26.59,26.57,26.58,5700.0,19.5941,19.5941,19.5793,19.5867,5700.0
2012-05-30 14:55:00,26.59,26.59,26.57,26.57,4300.0,19.5941,19.5941,19.5793,19.5793,4300.0
2012-05-30 15:00:00,26.56,26.58,26.53,26.53,7300.0,19.572,19.5867,19.5498,19.5498,7300.0
2012-05-30 15:05:00,26.52,26.52,26.5,26.51,2600.0,19.5425,19.5425,19.5277,19.5351,2600.0
2012-05-30 15:10:00,26.52,26.52,26.46,26.48,5700.0,19.5425,19.5425,19.4983,19.513,5700.0
2012-05-30 15:15:00,26.47,26.5,26.46,26.5,11600.0,19.5056,19.5277,19.4983,19.5277,11600.0
2012-05-30 15:20:00,26.5,26.55,26.48,26.55,7700.0,19.5277,19.5646,19.513,19.5646,7700.0
2012-05-30 15:25:00,26.55,26.57,26.53,26.55,32200.0,19.5646,19.5793,19.5498,19.5646,32200.0
2012-05-30 15:30:00,26.55,26.55,26.51,26.53,6500.0,19.5646,19.5646,19.5351,19.5498,6500.0
2012-05-30 15:35:00,26.53,26.55,26.5,26.55,17500.0,19.5498,19.5646,19.5277,19.5646,17500.0
2012-05-30 15:40:00,26.54,26.54,26.5,26.5,8900.0,19.5572,19.5572,19.5277,19.5277,8900.0
2012-05-30 15:45:00,26.5,26.52,26.49,26.51,33800.0,19.5277,19.5425,19.5204,19.5351,33800.0
2012-05-30 15:50:00,26.51,26.53,26.49,26.5,75400.0,19.5351,19.5498,19.5204,19.5277,75400.0
2012-05-30 15:55:00,26.5,26.52,26.48,26.5,119000.0,19.5277,19.5425,19.513,19.5277,119000.0
2012-05-31 09:30:00,26.44,26.54,26.44,26.53,9200.0,19.4835,19.5572,19.4835,19.5498,9200.0
2012-05-31 09:35:00,26.53,26.54,26.46,26.46,35600.0,19.5498,19.5572,19.4983,19.4983,35600.0
2012-05-31 09:40:00,26.45,26.47,26.41,26.43,19000.0,19.4909,19.5056,19.4614,19.4762,19000.0
2012-05-31 09:45:00,26.43,26.44,26.39,26.39,136800.0,19.4762,19.4835,19.4467,19.4467,136800.0
2012-05-31 09:50:00,26.38,26.45,26.37,26.37,22000.0,19.4393,19.4909,19.4319,19.4319,22000.0
2012-05-31 09:55:00,26.37,26.37,26.28,26.29,20600.0,19.4319,19.4319,19.3656,19.373,20600.0
2012-05-31 10:00:00,26.29,26.3,26.24,26.25,21900.0,19.373,19.3804,19.3361,19.3435,21900.0
2012-05-31 10:05:00,26.24,26.26,26.2,26.21,19100.0,19.3361,19.3509,19.3067,19.314,19100.0
2012-05-31 10:10:00,26.21,26.21,26.18,26.19,16200.0,19.314,19.314,19.2919,19.2993,16200.0
2012-05-31 10:15:00,26.18,26.23,26.17,26.2,46200.0,19.2919,19.3288,19.2846,19.3067,46200.0
2012-05-31 10:20:00,26.2,26.23,26.19,26.23,7200.0,19.3067,19.3288,19.2993,19.3288,7200.0
2012-05-31 10:25:00,26.22,26.24,26.2,26.23,21700.0,19.3214,19.3361,19.3067,19.3288,21700.0
2012-05-31 10:30:00,26.24,26.28,26.23,26.28,43600.0,19.3361,19.3656,19.3288,19.3656,43600.0
2012-05-31 10:35:00,26.29,26.33,26.29,26.31,44500.0,19.373,19.4025,19.373,19.3877,44500.0
2012-05-31 10:40:00,26.31,26.32,26.28,26.31,10900.0,19.3877,19.3951,19.3656,19.3877,10900.0
2012-05-31 10:45:00,26.31,26.32,26.27,26.3,11400.0,19.3877,19.3951,19.3583,19.3804,11400.0
2012-05-31 10:50:00,26.3,26.3,26.28,26.29,7600.0,19.3804,19.3804,19.3656,19.373,7600.0
2012-05-31 10:55:00,26.28,26.37,26.28,26.36,281900.0,19.3656,19.4319,19.3656,19.4246,281900.0
2012-05-31 11:00:00,26.36,26.37,26.34,26.35,159800.0,19.4246,19.4319,19.4098,19.4172,159800.0
2012-05-31 11:05:00,26.35,26.37,26.34,26.35,30600.0,19.4172,19.4319,19.4098,19.4172,30600.0
2012-05-31 11:10:00,26.34,26.34,26.32,26.33,24700.0,19.4098,19.4098,19.3951,19.4025,24700.0
2012-05-31 11:15:00,26.33,26.36,26.32,26.34,10200.0,19.4025,19.4246,19.3951,19.4098,10200.0
2012-05-31 11:20:00,26.35,26.36,26.32,26.35,12900.0,19.4172,19.4246,19.3951,19.4172,12900.0
2012-05-31 11:25:00,26.36,26.39,26.35,26.39,10400.0,19.4246,19.4467,19.4172,19.4467,10400.0
2012-05-31 11:30:00,26.38,26.47,26.36,26.46,139500.0,19.4393,19.5056,19.4246,19.4983,139500.0
2012-05-31 11:35:00,26.46,26.48,26.45,26.46,21900.0,19.4983,19.513,19.4909,19.4983,21900.0
2012-05-31 11:40:00,26.46,26.46,26.45,26.45,2800.0,19.4983,19.4983,19.4909,19.4909,2800.0
2012-05-31 11:45:00,26.45,26.46,26.42,26.42,7800.0,19.4909,19.4983,19.4688,19.4688,7800.0
2012-05-31 11:50:00,26.42,26.43,26.4,26.42,18500.0,19.4688,19.4762,19.4541,19.4688,18500.0
2012-05-31 11:55:00,26.42,26.45,26.41,26.41,46300.0,19.4688,19.4909,19.4614,19.4614,46300.0
2012-05-31 12:00:00,26.41,26.45,26.4,26.44,51500.0,19.4614,19.4909,19.4541,19.4835,51500.0
2012-05-31 12:05:00,26.44,26.47,26.43,26.47,9600.0,19.4835,19.5056,19.4762,19.5056,9600.0
2012-05-31 12:10:00,26.48,26.5,26.46,26.5,31600.0,19.513,19.5277,19.4983,19.5277,31600.0
2012-05-31 12:15:00,26.49,26.5,26.47,26.49,10100.0,19.5204,19.5277,19.5056,19.5204,10100.0
2012-05-31 12:20:00,26.49,26.56,26.49,26.53,34700.0,19.5204,19.572,19.5204,19.5498,34700.0
2012-05-31 12:25:00,26.54,26.6,26.54,26.56,19000.0,19.5572,19.6014,19.5572,19.572,19000.0
2012-05-31 12:30:00,26.57,26.58,26.53,26.53,6200.0,19.5793,19.5867,19.5498,19.5498,6200.0
2012-05-31 12:35:00,26.53,26.54,26.48,26.5,13800.0,19.5498,19.5572,19.513,19.5277,13800.0
2012-05-31 12:40:00,26.5,26.52,26.49,26.52,7100.0,19.5277,19.5425,19.5204,19.5425,7100.0
2012-05-31 12:45:00,26.53,26.54,26.49,26.54,25200.0,19.5498,19.5572,19.5204,19.5572,25200.0
2012-05-31 12:50:00,26.54,26.56,26.5,26.5,12800.0,19.5572,19.572,19.5277,19.5277,12800.0
2012-05-31 12:55:00,26.51,26.52,26.5,26.5,13100.0,19.5351,19.5425,19.5277,19.5277,13100.0
2012-05-31 13:00:00,26.49,26.54,26.48,26.53,5700.0,19.5204,19.5572,19.513,19.5498,5700.0
2012-05-31 13:05:00,26.53,26.57,26.5,26.52,42200.0,19.5498,19.5793,19.5277,19.5425,42200.0
2012-05-31 13:10:00,26.52,26.54,26.51,26.52,4700.0,19.5425,19.5572,19.5351,19.5425,4700.0
2012-05-31 13:15:00,26.55,26.55,26.52,26.53,9200.0,19.5646,19.5646,19.5425,19.5498,9200.0
2012-05-31 13:20:00,26.53,26.54,26.5,26.5,9600.0,19.5498,19.5572,19.5277,19.5277,9600.0
2012-05-31 13:25:00,26.49,26.5,26.48,26.5,10200.0,19.5204,19.5277,19.513,19.5277,10200.0
2012-05-31 13:30:00,26.51,26.54,26.51,26.52,8900.0,19.5351,19.5572,19.5351,19.5425,8900.0
2012-05-31 13:35:00,26.52,26.52,26.47,26.48,12300.0,19.5425,19.5425,19.5056,19.513,12300.0
2012-05-31 13:40:00,26.48,26.48,26.44,26.47,8900.0,19.513,19.513,19.4835,19.5056,8900.0
2012-05-31 13:45:00,26.47,26.48,26.43,26.45,8600.0,19.5056,19.513,19.4762,19.4909,8600.0
2012-05-31 13:50:00,26.45,26.45,26.41,26.43,21400.0,19.4909,19.4909,19.4614,19.4762,21400.0
2012-05-31 13:55:00,26.42,26.45,26.42,26.45,9100.0,19.4688,19.4909,19.4688,19.4909,9100.0
2012-05-31 14:00:00,26.44,26.48,26.43,26.48,11500.0,19.4835,19.513,19.4762,19.513,11500.0
2012-05-31 14:05:00,26.49,26.5,26.47,26.49,21800.0,19.5204,19.5277,19.5056,19.5204,21800.0
2012-05-31 14:10:00,26.49,26.54,26.48,26.5,10200.0,19.5204,19.5572,19.513,19.5277,10200.0
2012-05-31 14:15:00,26.49,26.51,26.49,26.49,7200.0,19.5204,19.5351,19.5204,19.5204,7200.0
2012-05-31 14:20:00,26.49,26.49,26.46,26.47,15900.0,19.5204,19.5204,19.4983,19.5056,15900.0
2012-05-31 14:25:00,26.47,26.52,26.47,26.49,9500.0,19.5056,19.5425,19.5056,19.5204,9500.0
2012-05-31 14:30:00,26.49,26.53,26.47,26.51,35200.0,19.5204,19.5498,19.5056,19.5351,35200.0
2012-05-31 14:35:00,26.51,26.54,26.51,26.52,13800.0,19.5351,19.5572,19.5351,19.5425,13800.0
2012-05-31 14:40:00,26.53,26.57,26.52,26.56,5800.0,19.5498,19.5793,19.5425,19.572,5800.0
2012-05-31 14:45:00,26.55,26.56,26.53,26.54,13200.0,19.5646,19.572,19.5498,19.5572,13200.0
2012-05-31 14:50:00,26.53,26.54,26.51,26.51,11800.0,19.5498,19.5572,19.5351,19.5351,11800.0
2012-05-31 14:55:00,26.51,26.56,26.51,26.55,12700.0,19.5351,19.572,19.5351,19.5646,12700.0
2012-05-31 15:00:00,26.54,26.54,26.51,26.52,6900.0,19.5572,19.5572,19.5351,19.5425,6900.0
2012-05-31 15:05:00,26.52,26.55,26.52,26.55,9700.0,19.5425,19.5646,19.5425,19.5646,9700.0
2012-05-31 15:10:00,26.55,26.61,26.55,26.6,10000.0,19.5646,19.6088,19.5646,19.6014,10000.0
2012-05-31 15:15:00,26.6,26.61,26.59,26.61,10500.0,19.6014,19.6088,19.5941,19.6088,10500.0
2012-05-31 15:20:00,26.61,26.63,26.6,26.63,13000.0,19.6088,19.6235,19.6014,19.6235,13000.0
2012-05-31 15:25:00,26.65,26.76,26.65,26.74,18500.0,19.6383,19.7193,19.6383,19.7046,18500.0
2012-05-31 15:30:00,26.75,26.76,26.71,26.76,12500.0,19.712,19.7193,19.6825,19.7193,12500.0
2012-05-31 15:35:00,26.77,26.83,26.76,26.8,142800.0,19.7267,19.7709,19.7193,19.7488,142800.0
2012-05-31 15:40:00,26.8,26.81,26.71,26.71,219200.0,19.7488,19.7562,19.6825,19.6825,219200.0
2012-05-31 15:45:00,26.71,26.71,26.62,26.62,59300.0,19.6825,19.6825,19.6162,19.6162,59300.0
2012-05-31 15:50:00,26.62,26.64,26.59,26.61,60700.0,19.6162,19.6309,19.5941,19.6088,60700.0
2012-05-31 15:55:00,26.61,26.66,26.61,26.63,88600.0,19.6088,19.6456,19.6088,19.6235,88600.0
2012-06-01 09:30:00,26.1,26.12,25.97,26.07,80000.0,19.233,19.2477,19.1372,19.2109,80000.0
2012-06-01 09:35:00,26.05,26.07,25.99,26.04,16300.0,19.1961,19.2109,19.1519,19.1888,16300.0
2012-06-01 09:40:00,26.04,26.04,26.01,26.02,12900.0,19.1888,19.1888,19.1667,19.174,12900.0
2012-06-01 09:45:00,26.01,26.01,25.97,25.99,51500.0,19.1667,19.1667,19.1372,19.1519,51500.0
2012-06-01 09:50:00,26.0,26.02,25.98,26.01,7800.0,19.1593,19.174,19.1446,19.1667,7800.0
2012-06-01 09:55:00,26.01,26.01,25.97,26.0,8900.0,19.1667,19.1667,19.1372,19.1593,8900.0
2012-06-01 10:00:00,26.01,26.12,26.01,26.12,46300.0,19.1667,19.2477,19.1667,19.2477,46300.0
2012-06-01 10:05:00,26.12,26.13,26.06,26.12,14900.0,19.2477,19.2551,19.2035,19.2477,14900.0
2012-06-01 10:10:00,26.13,26.13,26.04,26.05,69300.0,19.2551,19.2551,19.1888,19.1961,69300.0
2012-06-01 10:15:00,26.06,26.06,26.0,26.01,20900.0,19.2035,19.2035,19.1593,19.1667,20900.0
2012-06-01 10:20:00,26.01,26.01,25.95,25.97,29300.0,19.1667,19.1667,19.1224,19.1372,29300.0
2012-06-01 10:25:00,25.96,25.96,25.92,25.95,27700.0,19.1298,19.1298,19.1003,19.1224,27700.0
2012-06-01 10:30:00,25.94,25.94,25.92,25.94,20700.0,19.1151,19.1151,19.1003,19.1151,20700.0
2012-06-01 10:35:00,25.93,25.94,25.89,25.9,20200.0,19.1077,19.1151,19.0782,19.0856,20200.0
2012-06-01 10:40:00,25.91,25.92,25.89,25.91,22100.0,19.093,19.1003,19.0782,19.093,22100.0
2012-06-01 10:45:00,25.9,25.93,25.89,25.92,30400.0,19.0856,19.1077,19.0782,19.1003,30400.0
2012-06-01 10:50:00,25.92,25.93,25.89,25.91,17500.0,19.1003,19.1077,19.0782,19.093,17500.0
2012-06-01 10:55:00,25.9,25.96,25.9,25.92,11200.0,19.0856,19.1298,19.0856,19.1003,11200.0
2012-06-01 11:00:00,25.91,25.91,25.88,25.89,16000.0,19.093,19.093,19.0709,19.0782,16000.0
2012-06-01 11:05:00,25.89,25.89,25.85,25.85,30500.0,19.0782,19.0782,19.0488,19.0488,30500.0
2012-06-01 11:10:00,25.86,25.87,25.85,25.87,9700.0,19.0561,19.0635,19.0488,19.0635,9700.0
2012-06-01 11:15:00,25.87,25.93,25.87,25.91,9200.0,19.0635,19.1077,19.0635,19.093,9200.0
2012-06-01 11:20:00,25.91,25.91,25.9,25.91,3100.0,19.093,19.093,19.0856,19.093,3100.0
2012-06-01 11:25:00,25.93,25.93,25.9,25.91,19600.0,19.1077,19.1077,19.0856,19.093,19600.0
2012-06-01 11:30:00,25.91,25.91,25.82,25.83,270500.0,19.093,19.093,19.0267,19.034,270500.0
2012-06-01 11:35:00,25.84,25.88,25.84,25.84,49300.0,19.0414,19.0709,19.0414,19.0414,49300.0
2012-06-01 11:40:00,25.84,25.85,25.8,25.82,22600.0,19.0414,19.0488,19.0119,19.0267,22600.0
2012-06-01 11:45:00,25.81,25.81,25.78,25.78,23400.0,19.0193,19.0193,18.9972,18.9972,23400.0
2012-06-01 11:50:00,25.79,25.82,25.78,25.8,62700.0,19.0045,19.0267,18.9972,19.0119,62700.0
2012-06-01 11:55:00,25.79,25.82,25.79,25.81,31300.0,19.0045,19.0267,19.0045,19.0193,31300.0
2012-06-01 12:00:00,25.8,25.82,25.78,25.79,41200.0,19.0119,19.0267,18.9972,19.0045,41200.0
2012-06-01 12:05:00,25.79,25.8,25.77,25.77,78000.0,19.0045,19.0119,18.9898,18.9898,78000.0
2012-06-01 12:10:00,25.78,25.84,25.77,25.83,54400.0,18.9972,19.0414,18.9898,19.034,54400.0
2012-06-01 12:15:00,25.83,25.85,25.79,25.79,112200.0,19.034,19.0488,19.0045,19.0045,112200.0
2012-06-01 12:20:00,25.79,25.79,25.76,25.78,75400.0,19.0045,19.0045,18.9824,18.9972,75400.0
2012-06-01 12:25:00,25.77,25.77,25.73,25.75,11000.0,18.9898,18.9898,18.9603,18.9751,11000.0
2012-06-01 12:30:00,25.74,25.74,25.71,25.72,98500.0,18.9677,18.9677,18.9456,18.953,98500.0
2012-06-01 12:35:00,25.71,25.71,25.68,25.68,108600.0,18.9456,18.9456,18.9235,18.9235,108600.0
2012-06-01 12:40:00,25.69,25.74,25.68,25.69,84900.0,18.9309,18.9677,18.9235,18.9309,84900.0
2012-06-01 12:45:00,25.68,25.73,25.68,25.72,63000.0,18.9235,18.9603,18.9235,18.953,63000.0
2012-06-01 12:50:00,25.72,25.74,25.72,25.73,5500.0,18.953,18.9677,18.953,18.9603,5500.0
2012-06-01 12:55:00,25.72,25.72,25.7,25.71,17300.0,18.953,18.953,18.9382,18.9456,17300.0
2012-06-01 13:00:00,25.7,25.72,25.67,25.7,26100.0,18.9382,18.953,18.9161,18.9382,26100.0
2012-06-01 13:05:00,25.69,25.69,25.65,25.65,15300.0,18.9309,18.9309,18.9014,18.9014,15300.0
2012-06-01 13:10:00,25.66,25.67,25.62,25.62,94300.0,18.9088,18.9161,18.8793,18.8793,94300.0
2012-06-01 13:15:00,25.63,25.64,25.62,25.62,18000.0,18.8866,18.894,18.8793,18.8793,18000.0
2012-06-01 13:20:00,25.62,25.63,25.58,25.58,21100.0,18.8793,18.8866,18.8498,18.8498,21100.0
2012-06-01 13:25:00,25.58,25.59,25.54,25.54,26400.0,18.8498,18.8572,18.8203,18.8203,26400.0
2012-06-01 13:30:00,25.54,25.56,25.49,25.49,45300.0,18.8203,18.8351,18.7835,18.7835,45300.0
2012-06-01 13:35:00,25.5,25.52,25.5,25.51,79800.0,18.7908,18.8056,18.7908,18.7982,79800.0
2012-06-01 13:40:00,25.5,25.58,25.5,25.58,21000.0,18.7908,18.8498,18.7908,18.8498,21000.0
2012-06-01 13:45:00,25.57,25.59,25.55,25.55,75600.0,18.8424,18.8572,18.8277,18.8277,75600.0
2012-06-01 13:50:00,25.54,25.54,25.5,25.5,53500.0,18.8203,18.8203,18.7908,18.7908,53500.0
2012-06-01 13:55:00,25.49,25.5,25.48,25.5,40900.0,18.7835,18.7908,18.7761,18.7908,40900.0
2012-06-01 14:00:00,25.5,25.51,25.45,25.45,277000.0,18.7908,18.7982,18.754,18.754,277000.0
2012-06-01 14:05:00,25.45,25.47,25.44,25.45,80700.0,18.754,18.7687,18.7466,18.754,80700.0
2012-06-01 14:10:00,25.44,25.45,25.43,25.44,10900.0,18.7466,18.754,18.7393,18.7466,10900.0
2012-06-01 14:15:00,25.43,25.46,25.43,25.46,49000.0,18.7393,18.7614,18.7393,18.7614,49000.0
2012-06-01 14:20:00,25.46,25.58,25.45,25.57,121100.0,18.7614,18.8498,18.754,18.8424,121100.0
2012-06-01 14:25:00,25.56,25.56,25.54,25.54,16300.0,18.8351,18.8351,18.8203,18.8203,16300.0
2012-06-01 14:30:00,25.54,25.59,25.53,25.58,41700.0,18.8203,18.8572,18.813,18.8498,41700.0
2012-06-01 14:35:00,25.58,25.59,25.54,25.58,72100.0,18.8498,18.8572,18.8203,18.8498,72100.0
2012-06-01 14:40:00,25.58,25.59,25.54,25.56,32400.0,18.8498,18.8572,18.8203,18.8351,32400.0
2012-06-01 14:45:00,25.56,25.56,25.53,25.53,16900.0,18.8351,18.8351,18.813,18.813,16900.0
2012-06-01 14:50:00,25.53,25.54,25.5,25.5,25300.0,18.813,18.8203,18.7908,18.7908,25300.0
2012-06-01 14:55:00,25.5,25.5,25.46,25.46,79200.0,18.7908,18.7908,18.7614,18.7614,79200.0
2012-06-01 15:00:00,25.46,25.48,25.43,25.45,61100.0,18.7614,18.7761,18.7393,18.754,61100.0
2012-06-01 15:05:00,25.44,25.46,25.42,25.46,31600.0,18.7466,18.7614,18.7319,18.7614,31600.0
2012-06-01 15:10:00,25.45,25.5,25.43,25.43,41500.0,18.754,18.7908,18.7393,18.7393,41500.0
2012-06-01 15:15:00,25.44,25.45,25.39,25.39,65400.0,18.7466,18.754,18.7098,18.7098,65400.0
2012-06-01 15:20:00,25.4,25.41,25.39,25.39,96300.0,18.7172,18.7245,18.7098,18.7098,96300.0
2012-06-01 15:25:00,25.39,25.44,25.39,25.43,63700.0,18.7098,18.7466,18.7098,18.7393,63700.0
2012-06-01 15:30:00,25.43,25.46,25.4,25.42,133800.0,18.7393,18.7614,18.7172,18.7319,133800.0
2012-06-01 15:35:00,25.42,25.43,25.39,25.39,53500.0,18.7319,18.7393,18.7098,18.7098,53500.0
2012-06-01 15:40:00,25.39,25.41,25.38,25.38,72700.0,18.7098,18.7245,18.7024,18.7024,72700.0
2012-06-01 15:45:00,25.38,25.41,25.38,25.4,96600.0,18.7024,18.7245,18.7024,18.7172,96600.0
2012-06-01 15:50:00,25.4,25.42,25.39,25.42,99300.0,18.7172,18.7319,18.7098,18.7319,99300.0
2012-06-01 15:55:00,25.41,25.44,25.37,25.37,229400.0,18.7245,18.7466,18.6951,18.6951,229400.0
2012-06-04 09:30:00,25.64,25.64,25.44,25.47,26900.0,18.894,18.894,18.7466,18.7687,26900.0
2012-06-04 09:35:00,25.5,25.51,25.38,25.38,14400.0,18.7908,18.7982,18.7024,18.7024,14400.0
2012-06-04 09:40:00,25.37,25.37,25.31,25.32,11200.0,18.6951,18.6951,18.6508,18.6582,11200.0
2012-06-04 09:45:00,25.3,25.3,25.24,25.25,8800.0,18.6435,18.6435,18.5993,18.6066,8800.0
2012-06-04 09:50:00,25.27,25.27,25.2,25.21,10500.0,18.6214,18.6214,18.5698,18.5771,10500.0
2012-06-04 09:55:00,25.2,25.2,25.15,25.18,16200.0,18.5698,18.5698,18.5329,18.555,16200.0
2012-06-04 10:00:00,25.15,25.15,25.11,25.12,127900.0,18.5329,18.5329,18.5035,18.5108,127900.0
2012-06-04 10:05:00,25.11,25.11,25.06,25.07,65300.0,18.5035,18.5035,18.4666,18.474,65300.0
2012-06-04 10:10:00,25.08,25.18,25.08,25.16,31500.0,18.4814,18.555,18.4814,18.5403,31500.0
2012-06-04 10:15:00,25.17,25.19,25.13,25.19,232900.0,18.5477,18.5624,18.5182,18.5624,232900.0
2012-06-04 10:20:00,25.18,25.2,25.16,25.18,68300.0,18.555,18.5698,18.5403,18.555,68300.0
2012-06-04 10:25:00,25.18,25.22,25.18,25.21,13100.0,18.555,18.5845,18.555,18.5771,13100.0
2012-06-04 10:30:00,25.2,25.22,25.16,25.16,18600.0,18.5698,18.5845,18.5403,18.5403,18600.0
2012-06-04 10:35:00,25.16,25.2,25.16,25.16,16300.0,18.5403,18.5698,18.5403,18.5403,16300.0
2012-06-04 10:40:00,25.17,25.2,25.17,25.18,73000.0,18.5477,18.5698,18.5477,18.555,73000.0
2012-06-04 10:45:00,25.17,25.2,25.17,25.2,9800.0,18.5477,18.5698,18.5477,18.5698,9800.0
2012-06-04 10:50:00,25.21,25.23,25.2,25.21,38200.0,18.5771,18.5919,18.5698,18.5771,38200.0
2012-06-04 10:55:00,25.21,25.26,25.21,25.24,31800.0,18.5771,18.614,18.5771,18.5993,31800.0
2012-06-04 11:00:00,25.24,25.25,25.24,25.24,22400.0,18.5993,18.6066,18.5993,18.5993,22400.0
2012-06-04 11:05:00,25.23,25.23,25.2,25.21,12900.0,18.5919,18.5919,18.5698,18.5771,12900.0
2012-06-04 11:10:00,25.21,25.24,25.17,25.17,168100.0,18.5771,18.5993,18.5477,18.5477,168100.0
2012-06-04 11:15:00,25.18,25.19,25.14,25.14,29900.0,18.555,18.5624,18.5256,18.5256,29900.0
2012-06-04 11:20:00,25.14,25.15,25.13,25.14,70600.0,18.5256,18.5329,18.5182,18.5256,70600.0
2012-06-04 11:25:00,25.13,25.14,25.1,25.1,88700.0,18.5182,18.5256,18.4961,18.4961,88700.0
2012-06-04 11:30:00,25.1,25.11,25.1,25.11,9200.0,18.4961,18.5035,18.4961,18.5035,9200.0
2012-06-04 11:35:00,25.11,25.11,25.07,25.08,43400.0,18.5035,18.5035,18.474,18.4814,43400.0
2012-06-04 11:40:00,25.08,25.09,25.06,25.07,29000.0,18.4814,18.4887,18.4666,18.474,29000.0
2012-06-04 11:45:00,25.06,25.09,25.06,25.09,16200.0,18.4666,18.4887,18.4666,18.4887,16200.0
2012-06-04 11:50:00,25.08,25.08,25.04,25.05,53000.0,18.4814,18.4814,18.4519,18.4592,53000.0
2012-06-04 11:55:00,25.05,25.06,25.05,25.05,4100.0,18.4592,18.4666,18.4592,18.4592,4100.0
2012-06-04 12:00:00,25.04,25.07,25.04,25.07,32700.0,18.4519,18.474,18.4519,18.474,32700.0
2012-06-04 12:05:00,25.07,25.07,25.06,25.07,14400.0,18.474,18.474,18.4666,18.474,14400.0
2012-06-04 12:10:00,25.07,25.07,24.94,24.94,223600.0,18.474,18.474,18.3782,18.3782,223600.0
2012-06-04 12:15:00,24.94,24.95,24.92,24.94,44500.0,18.3782,18.3856,18.3634,18.3782,44500.0
2012-06-04 12:20:00,24.94,24.95,24.92,24.93,43700.0,18.3782,18.3856,18.3634,18.3708,43700.0
2012-06-04 12:25:00,24.92,24.93,24.9,24.9,8900.0,18.3634,18.3708,18.3487,18.3487,8900.0
2012-06-04 12:30:00,24.9,24.92,24.9,24.91,19300.0,18.3487,18.3634,18.3487,18.3561,19300.0
2012-06-04 12:35:00,24.9,24.91,24.9,24.91,26700.0,18.3487,18.3561,18.3487,18.3561,26700.0
2012-06-04 12:40:00,24.91,24.92,24.91,24.92,7800.0,18.3561,18.3634,18.3561,18.3634,7800.0
2012-06-04 12:45:00,24.92,24.92,24.91,24.91,14900.0,18.3634,18.3634,18.3561,18.3561,14900.0
2012-06-04 12:50:00,24.91,24.92,24.9,24.91,23300.0,18.3561,18.3634,18.3487,18.3561,23300.0
2012-06-04 12:55:00,24.91,24.93,24.9,24.93,10500.0,18.3561,18.3708,18.3487,18.3708,10500.0
2012-06-04 13:00:00,24.93,24.99,24.92,24.99,45700.0,18.3708,18.415,18.3634,18.415,45700.0
2012-06-04 13:05:00,24.98,24.99,24.96,24.96,7700.0,18.4077,18.415,18.3929,18.3929,7700.0
2012-06-04 13:10:00,24.96,24.98,24.96,24.98,10300.0,18.3929,18.4077,18.3929,18.4077,10300.0
2012-06-04 13:15:00,24.98,25.0,24.91,24.92,304900.0,18.4077,18.4224,18.3561,18.3634,304900.0
2012-06-04 13:20:00,24.91,24.92,24.89,24.9,61300.0,18.3561,18.3634,18.3413,18.3487,61300.0
2012-06-04 13:25:00,24.9,24.91,24.9,24.91,3700.0,18.3487,18.3561,18.3487,18.3561,3700.0
2012-06-04 13:30:00,24.91,24.91,24.9,24.91,5600.0,18.3561,18.3561,18.3487,18.3561,5600.0
2012-06-04 13:35:00,24.92,24.94,24.89,24.92,175500.0,18.3634,18.3782,18.3413,18.3634,175500.0
2012-06-04 13:40:00,24.92,24.96,24.91,24.95,63200.0,18.3634,18.3929,18.3561,18.3856,63200.0
2012-06-04 13:45:00,24.95,24.95,24.93,24.94,63700.0,18.3856,18.3856,18.3708,18.3782,63700.0
2012-06-04 13:50:00,24.94,24.94,24.91,24.91,68600.0,18.3782,18.3782,18.3561,18.3561,68600.0
2012-06-04 13:55:00,24.91,24.94,24.89,24.94,52800.0,18.3561,18.3782,18.3413,18.3782,52800.0
2012-06-04 14:00:00,24.93,24.94,24.9,24.93,37800.0,18.3708,18.3782,18.3487,18.3708,37800.0
2012-06-04 14:05:00,24.94,24.94,24.89,24.9,113100.0,18.3782,18.3782,18.3413,18.3487,113100.0
2012-06-04 14:10:00,24.9,24.91,24.9,24.91,20300.0,18.3487,18.3561,18.3487,18.3561,20300.0
2012-06-04 14:15:00,24.9,24.94,24.9,24.94,60000.0,18.3487,18.3782,18.3487,18.3782,60000.0
2012-06-04 14:20:00,24.94,24.97,24.93,24.97,7200.0,18.3782,18.4003,18.3708,18.4003,7200.0
2012-06-04 14:25:00,24.96,24.98,24.95,24.96,24400.0,18.3929,18.4077,18.3856,18.3929,24400.0
2012-06-04 14:30:00,24.96,24.98,24.94,24.98,66600.0,18.3929,18.4077,18.3782,18.4077,66600.0
2012-06-04 14:35:00,24.99,25.05,24.99,25.04,89800.0,18.415,18.4592,18.415,18.4519,89800.0
2012-06-04 14:40:00,25.04,25.04,25.0,25.01,47000.0,18.4519,18.4519,18.4224,18.4298,47000.0
2012-06-04 14:45:00,25.0,25.02,24.98,24.98,63400.0,18.4224,18.4371,18.4077,18.4077,63400.0
2012-06-04 14:50:00,24.97,24.98,24.95,24.96,98400.0,18.4003,18.4077,18.3856,18.3929,98400.0
2012-06-04 14:55:00,24.96,24.97,24.92,24.93,21100.0,18.3929,18.4003,18.3634,18.3708,21100.0
2012-06-04 15:00:00,24.93,24.95,24.93,24.93,34300.0,18.3708,18.3856,18.3708,18.3708,34300.0
2012-06-04 15:05:00,24.93,24.95,24.93,24.94,11200.0,18.3708,18.3856,18.3708,18.3782,11200.0
2012-06-04 15:10:00,24.93,24.93,24.88,24.9,158300.0,18.3708,18.3708,18.334,18.3487,158300.0
2012-06-04 15:15:00,24.9,24.9,24.86,24.88,234800.0,18.3487,18.3487,18.3192,18.334,234800.0
2012-06-04 15:20:00,24.88,24.9,24.86,24.89,34200.0,18.334,18.3487,18.3192,18.3413,34200.0
2012-06-04 15:25:00,24.88,24.92,24.87,24.92,24000.0,18.334,18.3634,18.3266,18.3634,24000.0
2012-06-04 15:30:00,24.91,24.91,24.86,24.87,38300.0,18.3561,18.3561,18.3192,18.3266,38300.0
2012-06-04 15:35:00,24.86,24.87,24.85,24.86,15100.0,18.3192,18.3266,18.3119,18.3192,15100.0
2012-06-04 15:40:00,24.86,24.9,24.85,24.89,66600.0,18.3192,18.3487,18.3119,18.3413,66600.0
2012-06-04 15:45:00,24.9,24.92,24.88,24.9,120700.0,18.3487,18.3634,18.334,18.3487,120700.0
2012-06-04 15:50:00,24.9,24.94,24.9,24.93,86800.0,18.3487,18.3782,18.3487,18.3708,86800.0
2012-06-04 15:55:00,24.93,24.95,24.91,24.91,99100.0,18.3708,18.3856,18.3561,18.3561,99100.0
2012-06-05 09:30:00,24.88,24.91,24.8,24.91,26700.0,18.334,18.3561,18.275,18.3561,26700.0
2012-06-05 09:35:00,24.92,25.02,24.92,24.97,29600.0,18.3634,18.4371,18.3634,18.4003,29600.0
2012-06-05 09:40:00,24.96,25.04,24.94,25.03,22200.0,18.3929,18.4519,18.3782,18.4445,22200.0
2012-06-05 09:45:00,25.02,25.12,25.01,25.12,38700.0,18.4371,18.5108,18.4298,18.5108,38700.0
2012-06-05 09:50:00,25.1,25.12,25.09,25.11,36100.0,18.4961,18.5108,18.4887,18.5035,36100.0
2012-06-05 09:55:00,25.12,25.17,25.11,25.17,16000.0,18.5108,18.5477,18.5035,18.5477,16000.0
2012-06-05 10:00:00,25.18,25.29,25.18,25.26,31600.0,18.555,18.6361,18.555,18.614,31600.0
2012-06-05 10:05:00,25.25,25.3,25.23,25.26,23600.0,18.6066,18.6435,18.5919,18.614,23600.0
2012-06-05 10:10:00,25.26,25.26,25.23,25.25,13400.0,18.614,18.614,18.5919,18.6066,13400.0
2012-06-05 10:15:00,25.26,25.27,25.15,25.16,101500.0,18.614,18.6214,18.5329,18.5403,101500.0
2012-06-05 10:20:00,25.17,25.2,25.16,25.2,12800.0,18.5477,18.5698,18.5403,18.5698,12800.0
2012-06-05 10:25:00,25.19,25.22,25.16,25.19,36400.0,18.5624,18.5845,18.5403,18.5624,36400.0
2012-06-05 10:30:00,25.19,25.2,25.15,25.15,21600.0,18.5624,18.5698,18.5329,18.5329,21600.0
2012-06-05 10:35:00,25.15,25.16,25.13,25.13,13600.0,18.5329,18.5403,18.5182,18.5182,13600.0
2012-06-05 10:40:00,25.13,25.13,25.04,25.05,12500.0,18.5182,18.5182,18.4519,18.4592,12500.0
2012-06-05 10:45:00,25.05,25.05,25.0,25.0,39600.0,18.4592,18.4592,18.4224,18.4224,39600.0
2012-06-05 10:50:00,25.01,25.04,24.98,25.02,32900.0,18.4298,18.4519,18.4077,18.4371,32900.0
2012-06-05 10:55:00,25.03,25.04,24.97,25.04,12100.0,18.4445,18.4519,18.4003,18.4519,12100.0
2012-06-05 11:00:00,25.03,25.06,25.03,25.05,13300.0,18.4445,18.4666,18.4445,18.4592,13300.0
2012-06-05 11:05:00,25.05,25.09,25.05,25.08,12000.0,18.4592,18.4887,18.4592,18.4814,12000.0
2012-06-05 11:10:00,25.09,25.11,25.09,25.11,8000.0,18.4887,18.5035,18.4887,18.5035,8000.0
2012-06-05 11:15:00,25.11,25.12,25.09,25.12,20400.0,18.5035,18.5108,18.4887,18.5108,20400.0
2012-06-05 11:20:00,25.12,25.12,25.09,25.1,6800.0,18.5108,18.5108,18.4887,18.4961,6800.0
2012-06-05 11:25:00,25.1,25.11,25.07,25.07,8900.0,18.4961,18.5035,18.474,18.474,8900.0
2012-06-05 11:30:00,25.06,25.12,25.06,25.1,10100.0,18.4666,18.5108,18.4666,18.4961,10100.0
2012-06-05 11:35:00,25.1,25.11,25.03,25.04,17900.0,18.4961,18.5035,18.4445,18.4519,17900.0
2012-06-05 11:40:00,25.03,25.05,25.0,25.0,24900.0,18.4445,18.4592,18.4224,18.4224,24900.0
2012-06-05 11:45:00,25.0,25.03,25.0,25.03,12200.0,18.4224,18.4445,18.4224,18.4445,12200.0
2012-06-05 11:50:00,25.02,25.02,24.97,24.97,55700.0,18.4371,18.4371,18.4003,18.4003,55700.0
2012-06-05 11:55:00,24.96,24.97,24.95,24.95,10000.0,18.3929,18.4003,18.3856,18.3856,10000.0
2012-06-05 12:00:00,24.96,25.0,24.95,24.99,40400.0,18.3929,18.4224,18.3856,18.415,40400.0
2012-06-05 12:05:00,24.99,25.02,24.98,25.02,28900.0,18.415,18.4371,18.4077,18.4371,28900.0
2012-06-05 12:10:00,25.01,25.03,24.99,24.99,50900.0,18.4298,18.4445,18.415,18.415,50900.0
2012-06-05 12:15:00,24.98,24.99,24.95,24.99,10800.0,18.4077,18.415,18.3856,18.415,10800.0
2012-06-05 12:20:00,24.99,25.0,24.97,24.99,15100.0,18.415,18.4224,18.4003,18.415,15100.0
2012-06-05 12:25:00,24.99,24.99,24.95,24.96,28700.0,18.415,18.415,18.3856,18.3929,28700.0
2012-06-05 12:30:00,24.97,25.04,24.97,25.04,284900.0,18.4003,18.4519,18.4003,18.4519,284900.0
2012-06-05 12:35:00,25.04,25.05,25.02,25.03,13300.0,18.4519,18.4592,18.4371,18.4445,13300.0
2012-06-05 12:40:00,25.03,25.03,25.01,25.03,12500.0,18.4445,18.4445,18.4298,18.4445,12500.0
2012-06-05 12:45:00,25.03,25.03,24.98,24.98,12700.0,18.4445,18.4445,18.4077,18.4077,12700.0
2012-06-05 12:50:00,24.98,25.01,24.98,24.98,20700.0,18.4077,18.4298,18.4077,18.4077,20700.0
2012-06-05 12:55:00,24.98,25.01,24.98,25.01,15500.0,18.4077,18.4298,18.4077,18.4298,15500.0
2012-06-05 13:00:00,24.99,24.99,24.97,24.99,8700.0,18.415,18.415,18.4003,18.415,8700.0
2012-06-05 13:05:00,24.98,24.99,24.97,24.97,14600.0,18.4077,18.415,18.4003,18.4003,14600.0
2012-06-05 13:10:00,24.97,24.98,24.97,24.97,5700.0,18.4003,18.4077,18.4003,18.4003,5700.0
2012-06-05 13:15:00,24.97,24.97,24.93,24.93,19900.0,18.4003,18.4003,18.3708,18.3708,19900.0
2012-06-05 13:20:00,24.93,24.98,24.93,24.96,14100.0,18.3708,18.4077,18.3708,18.3929,14100.0
2012-06-05 13:25:00,24.97,24.98,24.96,24.98,6300.0,18.4003,18.4077,18.3929,18.4077,6300.0
2012-06-05 13:30:00,24.97,24.98,24.95,24.97,17200.0,18.4003,18.4077,18.3856,18.4003,17200.0
2012-06-05 13:35:00,24.96,24.99,24.96,24.98,9600.0,18.3929,18.415,18.3929,18.4077,9600.0
2012-06-05 13:40:00,24.98,25.02,24.98,25.01,79100.0,18.4077,18.4371,18.4077,18.4298,79100.0
2012-06-05 13:45:00,25.01,25.03,24.99,25.01,78200.0,18.4298,18.4445,18.415,18.4298,78200.0
2012-06-05 13:50:00,25.01,25.02,25.0,25.01,161900.0,18.4298,18.4371,18.4224,18.4298,161900.0
2012-06-05 13:55:00,25.01,25.02,25.01,25.02,3700.0,18.4298,18.4371,18.4298,18.4371,3700.0
2012-06-05 14:00:00,25.01,25.01,24.98,24.98,15000.0,18.4298,18.4298,18.4077,18.4077,15000.0
2012-06-05 14:05:00,24.98,25.01,24.98,25.0,102500.0,18.4077,18.4298,18.4077,18.4224,102500.0
2012-06-05 14:10:00,24.99,25.0,24.96,24.98,13000.0,18.415,18.4224,18.3929,18.4077,13000.0
2012-06-05 14:15:00,24.98,25.0,24.97,24.99,14300.0,18.4077,18.4224,18.4003,18.415,14300.0
2012-06-05 14:20:00,25.0,25.0,24.98,24.99,10400.0,18.4224,18.4224,18.4077,18.415,10400.0
2012-06-05 14:25:00,24.98,24.98,24.98,24.98,7000.0,18.4077,18.4077,18.4077,18.4077,7000.0
2012-06-05 14:30:00,24.98,24.98,24.97,24.98,19200.0,18.4077,18.4077,18.4003,18.4077,19200.0
2012-06-05 14:35:00,24.98,24.99,24.95,24.95,13700.0,18.4077,18.415,18.3856,18.3856,13700.0
2012-06-05 14:40:00,24.95,24.98,24.94,24.97,17600.0,18.3856,18.4077,18.3782,18.4003,17600.0
2012-06-05 14:45:00,24.96,24.98,24.96,24.98,4200.0,18.3929,18.4077,18.3929,18.4077,4200.0
2012-06-05 14:50:00,24.97,24.99,24.97,24.98,12300.0,18.4003,18.415,18.4003,18.4077,12300.0
2012-06-05 14:55:00,24.98,25.0,24.98,24.99,19400.0,18.4077,18.4224,18.4077,18.415,19400.0
2012-06-05 15:00:00,25.0,25.02,24.99,25.0,94600.0,18.4224,18.4371,18.415,18.4224,94600.0
2012-06-05 15:05:00,25.0,25.0,24.98,24.98,41000.0,18.4224,18.4224,18.4077,18.4077,41000.0
2012-06-05 15:10:00,24.98,24.99,24.96,24.98,41100.0,18.4077,18.415,18.3929,18.4077,41100.0
2012-06-05 15:15:00,24.98,24.99,24.95,24.96,120800.0,18.4077,18.415,18.3856,18.3929,120800.0
2012-06-05 15:20:00,24.96,24.97,24.96,24.96,54500.0,18.3929,18.4003,18.3929,18.3929,54500.0
2012-06-05 15:25:00,24.96,24.97,24.96,24.96,22800.0,18.3929,18.4003,18.3929,18.3929,22800.0
2012-06-05 15:30:00,24.96,24.98,24.96,24.98,73400.0,18.3929,18.4077,18.3929,18.4077,73400.0
2012-06-05 15:35:00,24.98,25.0,24.98,24.98,97900.0,18.4077,18.4224,18.4077,18.4077,97900.0
2012-06-05 15:40:00,24.99,25.0,24.97,24.98,95800.0,18.415,18.4224,18.4003,18.4077,95800.0
2012-06-05 15:45:00,24.98,24.98,24.96,24.98,46300.0,18.4077,18.4077,18.3929,18.4077,46300.0
2012-06-05 15:50:00,24.98,25.0,24.96,24.99,110400.0,18.4077,18.4224,18.3929,18.415,110400.0
2012-06-05 15:55:00,24.99,25.04,24.96,25.02,219300.0,18.415,18.4519,18.3929,18.4371,219300.0
2012-06-06 09:30:00,25.24,25.29,25.14,25.14,17400.0,18.5993,18.6361,18.5256,18.5256,17400.0
2012-06-06 09:35:00,25.13,25.13,25.07,25.09,14100.0,18.5182,18.5182,18.474,18.4887,14100.0
2012-06-06 09:40:00,25.1,25.19,25.1,25.19,9300.0,18.4961,18.5624,18.4961,18.5624,9300.0
2012-06-06 09:45:00,25.19,25.22,25.18,25.19,43800.0,18.5624,18.5845,18.555,18.5624,43800.0
2012-06-06 09:50:00,25.19,25.19,25.13,25.14,109700.0,18.5624,18.5624,18.5182,18.5256,109700.0
2012-06-06 09:55:00,25.14,25.15,25.13,25.13,63300.0,18.5256,18.5329,18.5182,18.5182,63300.0
2012-06-06 10:00:00,25.14,25.17,25.13,25.16,53600.0,18.5256,18.5477,18.5182,18.5403,53600.0
2012-06-06 10:05:00,25.16,25.2,25.16,25.17,44900.0,18.5403,18.5698,18.5403,18.5477,44900.0
2012-06-06 10:10:00,25.17,25.2,25.16,25.2,34000.0,18.5477,18.5698,18.5403,18.5698,34000.0
2012-06-06 10:15:00,25.2,25.22,25.18,25.19,30400.0,18.5698,18.5845,18.555,18.5624,30400.0
2012-06-06 10:20:00,25.19,25.19,25.16,25.17,38500.0,18.5624,18.5624,18.5403,18.5477,38500.0
2012-06-06 10:25:00,25.17,25.23,25.17,25.2,31500.0,18.5477,18.5919,18.5477,18.5698,31500.0
2012-06-06 10:30:00,25.21,25.26,25.21,25.24,3600.0,18.5771,18.614,18.5771,18.5993,3600.0
2012-06-06 10:35:00,25.25,25.27,25.25,25.25,25800.0,18.6066,18.6214,18.6066,18.6066,25800.0
2012-06-06 10:40:00,25.25,25.27,25.25,25.26,7800.0,18.6066,18.6214,18.6066,18.614,7800.0
2012-06-06 10:45:00,25.26,25.27,25.25,25.27,37700.0,18.614,18.6214,18.6066,18.6214,37700.0
2012-06-06 10:50:00,25.26,25.27,25.26,25.26,9400.0,18.614,18.6214,18.614,18.614,9400.0
2012-06-06 10:55:00,25.26,25.27,25.25,25.27,37000.0,18.614,18.6214,18.6066,18.6214,37000.0
2012-06-06 11:00:00,25.28,25.29,25.28,25.28,61800.0,18.6287,18.6361,18.6287,18.6287,61800.0
2012-06-06 11:05:00,25.28,25.3,25.28,25.3,19100.0,18.6287,18.6435,18.6287,18.6435,19100.0
2012-06-06 11:10:00,25.3,25.35,25.3,25.35,18500.0,18.6435,18.6803,18.6435,18.6803,18500.0
2012-06-06 11:15:00,25.35,25.36,25.34,25.36,15600.0,18.6803,18.6877,18.6729,18.6877,15600.0
2012-06-06 11:20:00,25.37,25.38,25.36,25.36,18900.0,18.6951,18.7024,18.6877,18.6877,18900.0
2012-06-06 11:25:00,25.37,25.39,25.36,25.37,63700.0,18.6951,18.7098,18.6877,18.6951,63700.0
2012-06-06 11:30:00,25.38,25.38,25.35,25.36,69200.0,18.7024,18.7024,18.6803,18.6877,69200.0
2012-06-06 11:35:00,25.36,25.36,25.35,25.36,7200.0,18.6877,18.6877,18.6803,18.6877,7200.0
2012-06-06 11:40:00,25.36,25.38,25.36,25.37,9000.0,18.6877,18.7024,18.6877,18.6951,9000.0
2012-06-06 11:45:00,25.38,25.4,25.36,25.4,21200.0,18.7024,18.7172,18.6877,18.7172,21200.0
2012-06-06 11:50:00,25.4,25.43,25.4,25.42,13600.0,18.7172,18.7393,18.7172,18.7319,13600.0
2012-06-06 11:55:00,25.43,25.43,25.38,25.4,16200.0,18.7393,18.7393,18.7024,18.7172,16200.0
2012-06-06 12:00:00,25.4,25.45,25.4,25.44,21500.0,18.7172,18.754,18.7172,18.7466,21500.0
2012-06-06 12:05:00,25.43,25.45,25.41,25.41,92000.0,18.7393,18.754,18.7245,18.7245,92000.0
2012-06-06 12:10:00,25.41,25.42,25.41,25.42,10900.0,18.7245,18.7319,18.7245,18.7319,10900.0
2012-06-06 12:15:00,25.43,25.43,25.42,25.43,8400.0,18.7393,18.7393,18.7319,18.7393,8400.0
2012-06-06 12:20:00,25.42,25.44,25.42,25.42,23900.0,18.7319,18.7466,18.7319,18.7319,23900.0
2012-06-06 12:25:00,25.42,25.42,25.4,25.41,14200.0,18.7319,18.7319,18.7172,18.7245,14200.0
2012-06-06 12:30:00,25.41,25.41,25.4,25.41,8000.0,18.7245,18.7245,18.7172,18.7245,8000.0
2012-06-06 12:35:00,25.42,25.42,25.4,25.42,12700.0,18.7319,18.7319,18.7172,18.7319,12700.0
2012-06-06 12:40:00,25.42,25.45,25.42,25.43,23300.0,18.7319,18.754,18.7319,18.7393,23300.0
2012-06-06 12:45:00,25.44,25.44,25.43,25.44,8400.0,18.7466,18.7466,18.7393,18.7466,8400.0
2012-06-06 12:50:00,25.43,25.44,25.43,25.44,6000.0,18.7393,18.7466,18.7393,18.7466,6000.0
2012-06-06 12:55:00,25.44,25.44,25.41,25.41,20100.0,18.7466,18.7466,18.7245,18.7245,20100.0
2012-06-06 13:00:00,25.41,25.43,25.41,25.41,53500.0,18.7245,18.7393,18.7245,18.7245,53500.0
2012-06-06 13:05:00,25.42,25.43,25.41,25.43,13600.0,18.7319,18.7393,18.7245,18.7393,13600.0
2012-06-06 13:10:00,25.42,25.43,25.41,25.41,9400.0,18.7319,18.7393,18.7245,18.7245,9400.0
2012-06-06 13:15:00,25.41,25.42,25.36,25.37,37000.0,18.7245,18.7319,18.6877,18.6951,37000.0
2012-06-06 13:20:00,25.36,25.37,25.34,25.35,36400.0,18.6877,18.6951,18.6729,18.6803,36400.0
2012-06-06 13:25:00,25.35,25.37,25.35,25.37,8900.0,18.6803,18.6951,18.6803,18.6951,8900.0
2012-06-06 13:30:00,25.37,25.37,25.37,25.37,13100.0,18.6951,18.6951,18.6951,18.6951,13100.0
2012-06-06 13:35:00,25.37,25.37,25.37,25.37,14400.0,18.6951,18.6951,18.6951,18.6951,14400.0
2012-06-06 13:40:00,25.37,25.38,25.36,25.37,17900.0,18.6951,18.7024,18.6877,18.6951,17900.0
2012-06-06 13:45:00,25.37,25.38,25.36,25.37,18700.0,18.6951,18.7024,18.6877,18.6951,18700.0
2012-06-06 13:50:00,25.36,25.37,25.36,25.37,9900.0,18.6877,18.6951,18.6877,18.6951,9900.0
2012-06-06 13:55:00,25.37,25.38,25.36,25.38,16300.0,18.6951,18.7024,18.6877,18.7024,16300.0
2012-06-06 14:00:00,25.38,25.42,25.38,25.41,34900.0,18.7024,18.7319,18.7024,18.7245,34900.0
2012-06-06 14:05:00,25.4,25.41,25.39,25.41,25600.0,18.7172,18.7245,18.7098,18.7245,25600.0
2012-06-06 14:10:00,25.4,25.41,25.38,25.39,13400.0,18.7172,18.7245,18.7024,18.7098,13400.0
2012-06-06 14:15:00,25.39,25.39,25.38,25.39,14900.0,18.7098,18.7098,18.7024,18.7098,14900.0
2012-06-06 14:20:00,25.39,25.4,25.37,25.37,13300.0,18.7098,18.7172,18.6951,18.6951,13300.0
2012-06-06 14:25:00,25.37,25.43,25.36,25.42,26400.0,18.6951,18.7393,18.6877,18.7319,26400.0
2012-06-06 14:30:00,25.42,25.44,25.41,25.44,16400.0,18.7319,18.7466,18.7245,18.7466,16400.0
2012-06-06 14:35:00,25.45,25.46,25.44,25.45,24900.0,18.754,18.7614,18.7466,18.754,24900.0
2012-06-06 14:40:00,25.45,25.45,25.44,25.45,17500.0,18.754,18.754,18.7466,18.754,17500.0
2012-06-06 14:45:00,25.45,25.45,25.44,25.44,18800.0,18.754,18.754,18.7466,18.7466,18800.0
2012-06-06 14:50:00,25.44,25.44,25.39,25.4,45200.0,18.7466,18.7466,18.7098,18.7172,45200.0
2012-06-06 14:55:00,25.41,25.45,25.41,25.44,28400.0,18.7245,18.754,18.7245,18.7466,28400.0
2012-06-06 15:00:00,25.44,25.46,25.43,25.45,13500.0,18.7466,18.7614,18.7393,18.754,13500.0
2012-06-06 15:05:00,25.46,25.46,25.44,25.46,21200.0,18.7614,18.7614,18.7466,18.7614,21200.0
2012-06-06 15:10:00,25.45,25.48,25.45,25.46,23100.0,18.754,18.7761,18.754,18.7614,23100.0
2012-06-06 15:15:00,25.46,25.47,25.43,25.44,39900.0,18.7614,18.7687,18.7393,18.7466,39900.0
2012-06-06 15:20:00,25.44,25.45,25.41,25.44,44200.0,18.7466,18.754,18.7245,18.7466,44200.0
2012-06-06 15:25:00,25.44,25.46,25.43,25.44,71700.0,18.7466,18.7614,18.7393,18.7466,71700.0
2012-06-06 15:30:00,25.44,25.45,25.41,25.43,187700.0,18.7466,18.754,18.7245,18.7393,187700.0
2012-06-06 15:35:00,25.43,25.45,25.4,25.42,83000.0,18.7393,18.754,18.7172,18.7319,83000.0
2012-06-06 15:40:00,25.41,25.45,25.41,25.43,69100.0,18.7245,18.754,18.7245,18.7393,69100.0
2012-06-06 15:45:00,25.44,25.49,25.43,25.46,99000.0,18.7466,18.7835,18.7393,18.7614,99000.0
2012-06-06 15:50:00,25.47,25.51,25.46,25.51,65400.0,18.7687,18.7982,18.7614,18.7982,65400.0
2012-06-06 15:55:00,25.51,25.55,25.49,25.54,209900.0,18.7982,18.8277,18.7835,18.8203,209900.0
2012-06-07 09:30:00,25.92,25.96,25.87,25.9,35400.0,19.1003,19.1298,19.0635,19.0856,35400.0
2012-06-07 09:35:00,25.91,25.95,25.87,25.95,138100.0,19.093,19.1224,19.0635,19.1224,138100.0
2012-06-07 09:40:00,25.95,25.98,25.94,25.95,23600.0,19.1224,19.1446,19.1151,19.1224,23600.0
2012-06-07 09:45:00,25.95,25.95,25.89,25.89,31900.0,19.1224,19.1224,19.0782,19.0782,31900.0
2012-06-07 09:50:00,25.89,25.97,25.89,25.96,12300.0,19.0782,19.1372,19.0782,19.1298,12300.0
2012-06-07 09:55:00,25.97,25.98,25.94,25.95,11000.0,19.1372,19.1446,19.1151,19.1224,11000.0
2012-06-07 10:00:00,25.95,25.98,25.8,25.83,46300.0,19.1224,19.1446,19.0119,19.034,46300.0
2012-06-07 10:05:00,25.83,25.85,25.72,25.73,21000.0,19.034,19.0488,18.953,18.9603,21000.0
2012-06-07 10:10:00,25.72,25.73,25.64,25.72,86500.0,18.953,18.9603,18.894,18.953,86500.0
2012-06-07 10:15:00,25.73,25.73,25.65,25.66,56800.0,18.9603,18.9603,18.9014,18.9088,56800.0
2012-06-07 10:20:00,25.66,25.73,25.66,25.73,93800.0,18.9088,18.9603,18.9088,18.9603,93800.0
2012-06-07 10:25:00,25.73,25.85,25.73,25.85,127000.0,18.9603,19.0488,18.9603,19.0488,127000.0
2012-06-07 10:30:00,25.84,25.87,25.82,25.82,41700.0,19.0414,19.0635,19.0267,19.0267,41700.0
2012-06-07 10:35:00,25.81,25.81,25.74,25.76,54600.0,19.0193,19.0193,18.9677,18.9824,54600.0
2012-06-07 10:40:00,25.75,25.8,25.74,25.77,24400.0,18.9751,19.0119,18.9677,18.9898,24400.0
2012-06-07 10:45:00,25.76,25.77,25.67,25.69,54200.0,18.9824,18.9898,18.9161,18.9309,54200.0
2012-06-07 10:50:00,25.69,25.7,25.65,25.69,74400.0,18.9309,18.9382,18.9014,18.9309,74400.0
2012-06-07 10:55:00,25.69,25.7,25.66,25.68,30700.0,18.9309,18.9382,18.9088,18.9235,30700.0
2012-06-07 11:00:00,25.68,25.74,25.67,25.74,10000.0,18.9235,18.9677,18.9161,18.9677,10000.0
2012-06-07 11:05:00,25.74,25.76,25.72,25.75,19900.0,18.9677,18.9824,18.953,18.9751,19900.0
2012-06-07 11:10:00,25.74,25.74,25.68,25.68,13600.0,18.9677,18.9677,18.9235,18.9235,13600.0
2012-06-07 11:15:00,25.68,25.72,25.68,25.72,9400.0,18.9235,18.953,18.9235,18.953,9400.0
2012-06-07 11:20:00,25.72,25.76,25.72,25.76,9500.0,18.953,18.9824,18.953,18.9824,9500.0
2012-06-07 11:25:00,25.76,25.76,25.74,25.74,14700.0,18.9824,18.9824,18.9677,18.9677,14700.0
2012-06-07 11:30:00,25.73,25.76,25.73,25.76,4500.0,18.9603,18.9824,18.9603,18.9824,4500.0
2012-06-07 11:35:00,25.76,25.84,25.76,25.84,6800.0,18.9824,19.0414,18.9824,19.0414,6800.0
2012-06-07 11:40:00,25.83,25.86,25.82,25.86,17100.0,19.034,19.0561,19.0267,19.0561,17100.0
2012-06-07 11:45:00,25.86,25.87,25.85,25.85,8600.0,19.0561,19.0635,19.0488,19.0488,8600.0
2012-06-07 11:50:00,25.86,25.87,25.85,25.85,91600.0,19.0561,19.0635,19.0488,19.0488,91600.0
2012-06-07 11:55:00,25.85,25.85,25.82,25.84,48900.0,19.0488,19.0488,19.0267,19.0414,48900.0
2012-06-07 12:00:00,25.83,25.83,25.79,25.8,35200.0,19.034,19.034,19.0045,19.0119,35200.0
2012-06-07 12:05:00,25.8,25.8,25.78,25.79,7200.0,19.0119,19.0119,18.9972,19.0045,7200.0
2012-06-07 12:10:00,25.79,25.83,25.78,25.83,8900.0,19.0045,19.034,18.9972,19.034,8900.0
2012-06-07 12:15:00,25.84,25.9,25.83,25.84,17000.0,19.0414,19.0856,19.034,19.0414,17000.0
2012-06-07 12:20:00,25.83,25.86,25.81,25.81,21000.0,19.034,19.0561,19.0193,19.0193,21000.0
2012-06-07 12:25:00,25.82,25.86,25.81,25.86,7400.0,19.0267,19.0561,19.0193,19.0561,7400.0
2012-06-07 12:30:00,25.86,25.87,25.85,25.87,7600.0,19.0561,19.0635,19.0488,19.0635,7600.0
2012-06-07 12:35:00,25.87,25.88,25.87,25.88,1600.0,19.0635,19.0709,19.0635,19.0709,1600.0
2012-06-07 12:40:00,25.88,25.9,25.83,25.86,14700.0,19.0709,19.0856,19.034,19.0561,14700.0
2012-06-07 12:45:00,25.85,25.86,25.85,25.86,1900.0,19.0488,19.0561,19.0488,19.0561,1900.0
2012-06-07 12:50:00,25.85,25.87,25.85,25.87,3600.0,19.0488,19.0635,19.0488,19.0635,3600.0
2012-06-07 12:55:00,25.86,25.86,25.81,25.84,10800.0,19.0561,19.0561,19.0193,19.0414,10800.0
2012-06-07 13:00:00,25.85,25.86,25.83,25.86,8500.0,19.0488,19.0561,19.034,19.0561,8500.0
2012-06-07 13:05:00,25.86,25.86,25.85,25.86,10500.0,19.0561,19.0561,19.0488,19.0561,10500.0
2012-06-07 13:10:00,25.86,25.89,25.86,25.88,2200.0,19.0561,19.0782,19.0561,19.0709,2200.0
2012-06-07 13:15:00,25.89,25.93,25.89,25.92,9500.0,19.0782,19.1077,19.0782,19.1003,9500.0
2012-06-07 13:20:00,25.93,26.0,25.93,26.0,138500.0,19.1077,19.1593,19.1077,19.1593,138500.0
2012-06-07 13:25:00,25.99,26.0,25.98,26.0,206700.0,19.1519,19.1593,19.1446,19.1593,206700.0
2012-06-07 13:30:00,25.99,26.0,25.99,26.0,40400.0,19.1519,19.1593,19.1519,19.1593,40400.0
2012-06-07 13:35:00,25.99,26.0,25.96,25.96,67800.0,19.1519,19.1593,19.1298,19.1298,67800.0
2012-06-07 13:40:00,25.97,25.98,25.96,25.96,70100.0,19.1372,19.1446,19.1298,19.1298,70100.0
2012-06-07 13:45:00,25.96,25.97,25.95,25.95,2900.0,19.1298,19.1372,19.1224,19.1224,2900.0
2012-06-07 13:50:00,25.95,25.95,25.88,25.88,4000.0,19.1224,19.1224,19.0709,19.0709,4000.0
2012-06-07 13:55:00,25.88,25.9,25.88,25.89,34800.0,19.0709,19.0856,19.0709,19.0782,34800.0
2012-06-07 14:00:00,25.89,25.89,25.88,25.89,5100.0,19.0782,19.0782,19.0709,19.0782,5100.0
2012-06-07 14:05:00,25.9,25.9,25.86,25.86,7500.0,19.0856,19.0856,19.0561,19.0561,7500.0
2012-06-07 14:10:00,25.87,25.89,25.87,25.89,3200.0,19.0635,19.0782,19.0635,19.0782,3200.0
2012-06-07 14:15:00,25.89,25.93,25.89,25.92,39200.0,19.0782,19.1077,19.0782,19.1003,39200.0
2012-06-07 14:20:00,25.92,25.95,25.92,25.93,34600.0,19.1003,19.1224,19.1003,19.1077,34600.0
2012-06-07 14:25:00,25.92,25.94,25.92,25.93,10800.0,19.1003,19.1151,19.1003,19.1077,10800.0
2012-06-07 14:30:00,25.93,25.93,25.9,25.92,24000.0,19.1077,19.1077,19.0856,19.1003,24000.0
2012-06-07 14:35:00,25.92,25.94,25.91,25.94,30200.0,19.1003,19.1151,19.093,19.1151,30200.0
2012-06-07 14:40:00,25.94,25.97,25.93,25.94,49700.0,19.1151,19.1372,19.1077,19.1151,49700.0
2012-06-07 14:45:00,25.95,25.95,25.93,25.95,18000.0,19.1224,19.1224,19.1077,19.1224,18000.0
2012-06-07 14:50:00,25.94,25.94,25.91,25.92,20900.0,19.1151,19.1151,19.093,19.1003,20900.0
2012-06-07 14:55:00,25.92,25.95,25.92,25.94,41500.0,19.1003,19.1224,19.1003,19.1151,41500.0
2012-06-07 15:00:00,25.94,25.94,25.9,25.9,32100.0,19.1151,19.1151,19.0856,19.0856,32100.0
2012-06-07 15:05:00,25.9,25.91,25.87,25.9,37400.0,19.0856,19.093,19.0635,19.0856,37400.0
2012-06-07 15:10:00,25.91,25.92,25.91,25.92,21900.0,19.093,19.1003,19.093,19.1003,21900.0
2012-06-07 15:15:00,25.92,25.93,25.84,25.84,62300.0,19.1003,19.1077,19.0414,19.0414,62300.0
2012-06-07 15:20:00,25.84,25.86,25.82,25.85,24300.0,19.0414,19.0561,19.0267,19.0488,24300.0
2012-06-07 15:25:00,25.85,25.87,25.83,25.86,84100.0,19.0488,19.0635,19.034,19.0561,84100.0
2012-06-07 15:30:00,25.85,25.86,25.8,25.82,21200.0,19.0488,19.0561,19.0119,19.0267,21200.0
2012-06-07 15:35:00,25.83,25.83,25.76,25.77,59400.0,19.034,19.034,18.9824,18.9898,59400.0
2012-06-07 15:40:00,25.77,25.8,25.75,25.75,108600.0,18.9898,19.0119,18.9751,18.9751,108600.0
2012-06-07 15:45:00,25.76,25.79,25.73,25.74,91100.0,18.9824,19.0045,18.9603,18.9677,91100.0
2012-06-07 15:50:00,25.75,25.75,25.7,25.7,38300.0,18.9751,18.9751,18.9382,18.9382,38300.0
2012-06-07 15:55:00,25.71,25.74,25.71,25.71,56300.0,18.9456,18.9677,18.9456,18.9456,56300.0
2012-06-08 09:30:00,25.67,25.67,25.58,25.59,21600.0,18.9161,18.9161,18.8498,18.8572,21600.0
2012-06-08 09:35:00,25.62,25.62,25.54,25.55,23600.0,18.8793,18.8793,18.8203,18.8277,23600.0
2012-06-08 09:40:00,25.54,25.55,25.44,25.47,239900.0,18.8203,18.8277,18.7466,18.7687,239900.0
2012-06-08 09:45:00,25.45,25.47,25.45,25.45,10200.0,18.754,18.7687,18.754,18.754,10200.0
2012-06-08 09:50:00,25.45,25.51,25.4,25.47,84000.0,18.754,18.7982,18.7172,18.7687,84000.0
2012-06-08 09:55:00,25.46,25.51,25.44,25.47,5600.0,18.7614,18.7982,18.7466,18.7687,5600.0
2012-06-08 10:00:00,25.46,25.53,25.44,25.52,15100.0,18.7614,18.813,18.7466,18.8056,15100.0
2012-06-08 10:05:00,25.54,25.57,25.53,25.53,7700.0,18.8203,18.8424,18.813,18.813,7700.0
2012-06-08 10:10:00,25.55,25.57,25.52,25.55,2500.0,18.8277,18.8424,18.8056,18.8277,2500.0
2012-06-08 10:15:00,25.56,25.57,25.52,25.56,123400.0,18.8351,18.8424,18.8056,18.8351,123400.0
2012-06-08 10:20:00,25.53,25.56,25.52,25.54,15400.0,18.813,18.8351,18.8056,18.8203,15400.0
2012-06-08 10:25:00,25.54,25.59,25.53,25.59,9200.0,18.8203,18.8572,18.813,18.8572,9200.0
2012-06-08 10:30:00,25.58,25.62,25.58,25.62,30400.0,18.8498,18.8793,18.8498,18.8793,30400.0
2012-06-08 10:35:00,25.63,25.69,25.63,25.68,63700.0,18.8866,18.9309,18.8866,18.9235,63700.0
2012-06-08 10:40:00,25.68,25.73,25.67,25.73,25300.0,18.9235,18.9603,18.9161,18.9603,25300.0
2012-06-08 10:45:00,25.73,25.8,25.72,25.78,10200.0,18.9603,19.0119,18.953,18.9972,10200.0
2012-06-08 10:50:00,25.78,25.78,25.75,25.75,7300.0,18.9972,18.9972,18.9751,18.9751,7300.0
2012-06-08 10:55:00,25.75,25.83,25.75,25.83,38400.0,18.9751,19.034,18.9751,19.034,38400.0
2012-06-08 11:00:00,25.83,25.89,25.81,25.88,99000.0,19.034,19.0782,19.0193,19.0709,99000.0
2012-06-08 11:05:00,25.87,25.87,25.82,25.84,9300.0,19.0635,19.0635,19.0267,19.0414,9300.0
2012-06-08 11:10:00,25.83,25.84,25.8,25.8,13800.0,19.034,19.0414,19.0119,19.0119,13800.0
2012-06-08 11:15:00,25.8,25.84,25.79,25.79,45400.0,19.0119,19.0414,19.0045,19.0045,45400.0
2012-06-08 11:20:00,25.8,25.83,25.78,25.82,12300.0,19.0119,19.034,18.9972,19.0267,12300.0
2012-06-08 11:25:00,25.82,25.83,25.79,25.81,14200.0,19.0267,19.034,19.0045,19.0193,14200.0
2012-06-08 11:30:00,25.8,25.83,25.8,25.81,19700.0,19.0119,19.034,19.0119,19.0193,19700.0
2012-06-08 11:35:00,25.8,25.84,25.8,25.84,10900.0,19.0119,19.0414,19.0119,19.0414,10900.0
2012-06-08 11:40:00,25.84,25.84,25.82,25.84,7200.0,19.0414,19.0414,19.0267,19.0414,7200.0
2012-06-08 11:45:00,25.84,25.87,25.84,25.87,20700.0,19.0414,19.0635,19.0414,19.0635,20700.0
2012-06-08 11:50:00,25.87,25.89,25.86,25.89,29600.0,19.0635,19.0782,19.0561,19.0782,29600.0
2012-06-08 11:55:00,25.88,25.89,25.86,25.87,12800.0,19.0709,19.0782,19.0561,19.0635,12800.0
2012-06-08 12:00:00,25.86,25.93,25.85,25.93,17100.0,19.0561,19.1077,19.0488,19.1077,17100.0
2012-06-08 12:05:00,25.93,25.98,25.9,25.94,92300.0,19.1077,19.1446,19.0856,19.1151,92300.0
2012-06-08 12:10:00,25.94,25.96,25.93,25.96,26400.0,19.1151,19.1298,19.1077,19.1298,26400.0
2012-06-08 12:15:00,25.95,25.99,25.94,25.99,22800.0,19.1224,19.1519,19.1151,19.1519,22800.0
2012-06-08 12:20:00,25.97,26.0,25.97,26.0,32500.0,19.1372,19.1593,19.1372,19.1593,32500.0
2012-06-08 12:25:00,26.0,26.05,26.0,26.05,48600.0,19.1593,19.1961,19.1593,19.1961,48600.0
2012-06-08 12:30:00,26.05,26.11,26.05,26.09,36500.0,19.1961,19.2404,19.1961,19.2256,36500.0
2012-06-08 12:35:00,26.1,26.1,26.05,26.05,17700.0,19.233,19.233,19.1961,19.1961,17700.0
2012-06-08 12:40:00,26.05,26.05,26.04,26.04,2800.0,19.1961,19.1961,19.1888,19.1888,2800.0
2012-06-08 12:45:00,26.04,26.07,26.04,26.07,10600.0,19.1888,19.2109,19.1888,19.2109,10600.0
2012-06-08 12:50:00,26.08,26.08,26.05,26.07,9700.0,19.2182,19.2182,19.1961,19.2109,9700.0
2012-06-08 12:55:00,26.07,26.08,26.06,26.08,8000.0,19.2109,19.2182,19.2035,19.2182,8000.0
2012-06-08 13:00:00,26.09,26.14,26.08,26.12,45700.0,19.2256,19.2625,19.2182,19.2477,45700.0
2012-06-08 13:05:00,26.12,26.14,26.11,26.13,11800.0,19.2477,19.2625,19.2404,19.2551,11800.0
2012-06-08 13:10:00,26.14,26.15,26.12,26.13,25200.0,19.2625,19.2698,19.2477,19.2551,25200.0
2012-06-08 13:15:00,26.13,26.14,26.09,26.09,17400.0,19.2551,19.2625,19.2256,19.2256,17400.0
2012-06-08 13:20:00,26.09,26.11,26.08,26.1,7400.0,19.2256,19.2404,19.2182,19.233,7400.0
2012-06-08 13:25:00,26.09,26.09,26.06,26.08,5400.0,19.2256,19.2256,19.2035,19.2182,5400.0
2012-06-08 13:30:00,26.08,26.08,26.06,26.07,8300.0,19.2182,19.2182,19.2035,19.2109,8300.0
2012-06-08 13:35:00,26.06,26.1,26.06,26.08,21600.0,19.2035,19.233,19.2035,19.2182,21600.0
2012-06-08 13:40:00,26.09,26.09,26.05,26.06,11600.0,19.2256,19.2256,19.1961,19.2035,11600.0
2012-06-08 13:45:00,26.05,26.09,26.05,26.09,9700.0,19.1961,19.2256,19.1961,19.2256,9700.0
2012-06-08 13:50:00,26.09,26.13,26.09,26.12,42600.0,19.2256,19.2551,19.2256,19.2477,42600.0
2012-06-08 13:55:00,26.12,26.13,26.1,26.12,43500.0,19.2477,19.2551,19.233,19.2477,43500.0
2012-06-08 14:00:00,26.13,26.13,26.1,26.1,29500.0,19.2551,19.2551,19.233,19.233,29500.0
2012-06-08 14:05:00,26.1,26.11,26.08,26.09,27600.0,19.233,19.2404,19.2182,19.2256,27600.0
2012-06-08 14:10:00,26.1,26.1,26.08,26.09,12900.0,19.233,19.233,19.2182,19.2256,12900.0
2012-06-08 14:15:00,26.09,26.11,26.08,26.08,116100.0,19.2256,19.2404,19.2182,19.2182,116100.0
2012-06-08 14:20:00,26.09,26.11,26.08,26.11,16800.0,19.2256,19.2404,19.2182,19.2404,16800.0
2012-06-08 14:25:00,26.1,26.11,26.09,26.09,10800.0,19.233,19.2404,19.2256,19.2256,10800.0
2012-06-08 14:30:00,26.1,26.14,26.08,26.12,45000.0,19.233,19.2625,19.2182,19.2477,45000.0
2012-06-08 14:35:00,26.11,26.13,26.08,26.1,97700.0,19.2404,19.2551,19.2182,19.233,97700.0
2012-06-08 14:40:00,26.11,26.12,26.08,26.1,73000.0,19.2404,19.2477,19.2182,19.233,73000.0
2012-06-08 14:45:00,26.1,26.11,26.08,26.08,21100.0,19.233,19.2404,19.2182,19.2182,21100.0
2012-06-08 14:50:00,26.09,26.09,26.07,26.08,31300.0,19.2256,19.2256,19.2109,19.2182,31300.0
2012-06-08 14:55:00,26.09,26.09,26.03,26.03,54200.0,19.2256,19.2256,19.1814,19.1814,54200.0
2012-06-08 15:00:00,26.03,26.03,25.99,26.02,83800.0,19.1814,19.1814,19.1519,19.174,83800.0
2012-06-08 15:05:00,26.02,26.02,26.0,26.01,25200.0,19.174,19.174,19.1593,19.1667,25200.0
2012-06-08 15:10:00,26.01,26.06,26.0,26.05,24500.0,19.1667,19.2035,19.1593,19.1961,24500.0
2012-06-08 15:15:00,26.05,26.06,26.04,26.05,15900.0,19.1961,19.2035,19.1888,19.1961,15900.0
2012-06-08 15:20:00,26.06,26.06,26.02,26.03,43600.0,19.2035,19.2035,19.174,19.1814,43600.0
2012-06-08 15:25:00,26.03,26.05,26.02,26.02,13600.0,19.1814,19.1961,19.174,19.174,13600.0
2012-06-08 15:30:00,26.03,26.04,26.01,26.03,53300.0,19.1814,19.1888,19.1667,19.1814,53300.0
2012-06-08 15:35:00,26.03,26.05,26.03,26.04,13000.0,19.1814,19.1961,19.1814,19.1888,13000.0
2012-06-08 15:40:00,26.04,26.07,26.03,26.05,44800.0,19.1888,19.2109,19.1814,19.1961,44800.0
2012-06-08 15:45:00,26.06,26.11,26.05,26.1,92200.0,19.2035,19.2404,19.1961,19.233,92200.0
2012-06-08 15:50:00,26.1,26.1,26.06,26.07,105900.0,19.233,19.233,19.2035,19.2109,105900.0
2012-06-08 15:55:00,26.07,26.1,26.04,26.1,108500.0,19.2109,19.233,19.1888,19.233,108500.0
2012-06-11 09:30:00,26.33,26.4,26.27,26.27,24100.0,19.4025,19.4541,19.3583,19.3583,24100.0
2012-06-11 09:35:00,26.28,26.3,26.21,26.21,18500.0,19.3656,19.3804,19.314,19.314,18500.0
2012-06-11 09:40:00,26.2,26.2,26.11,26.11,18400.0,19.3067,19.3067,19.2404,19.2404,18400.0
2012-06-11 09:45:00,26.1,26.16,26.09,26.16,19000.0,19.233,19.2772,19.2256,19.2772,19000.0
2012-06-11 09:50:00,26.15,26.2,26.14,26.16,24100.0,19.2698,19.3067,19.2625,19.2772,24100.0
2012-06-11 09:55:00,26.15,26.16,26.05,26.07,24900.0,19.2698,19.2772,19.1961,19.2109,24900.0
2012-06-11 10:00:00,26.07,26.11,26.03,26.09,69400.0,19.2109,19.2404,19.1814,19.2256,69400.0
2012-06-11 10:05:00,26.1,26.1,26.01,26.02,17800.0,19.233,19.233,19.1667,19.174,17800.0
2012-06-11 10:10:00,26.02,26.07,25.98,26.06,43900.0,19.174,19.2109,19.1446,19.2035,43900.0
2012-06-11 10:15:00,26.06,26.09,26.04,26.05,42500.0,19.2035,19.2256,19.1888,19.1961,42500.0
2012-06-11 10:20:00,26.04,26.09,26.01,26.02,31500.0,19.1888,19.2256,19.1667,19.174,31500.0
2012-06-11 10:25:00,26.02,26.04,25.99,26.02,65200.0,19.174,19.1888,19.1519,19.174,65200.0
2012-06-11 10:30:00,26.01,26.01,25.95,26.01,93600.0,19.1667,19.1667,19.1224,19.1667,93600.0
2012-06-11 10:35:00,26.01,26.06,26.01,26.04,10500.0,19.1667,19.2035,19.1667,19.1888,10500.0
2012-06-11 10:40:00,26.03,26.03,25.96,25.98,33100.0,19.1814,19.1814,19.1298,19.1446,33100.0
2012-06-11 10:45:00,25.97,25.97,25.93,25.93,29800.0,19.1372,19.1372,19.1077,19.1077,29800.0
2012-06-11 10:50:00,25.93,25.94,25.88,25.94,8300.0,19.1077,19.1151,19.0709,19.1151,8300.0
2012-06-11 10:55:00,25.93,25.93,25.9,25.93,12300.0,19.1077,19.1077,19.0856,19.1077,12300.0
2012-06-11 11:00:00,25.91,25.93,25.89,25.92,13800.0,19.093,19.1077,19.0782,19.1003,13800.0
2012-06-11 11:05:00,25.92,25.96,25.92,25.94,15500.0,19.1003,19.1298,19.1003,19.1151,15500.0
2012-06-11 11:10:00,25.94,25.94,25.89,25.89,27200.0,19.1151,19.1151,19.0782,19.0782,27200.0
2012-06-11 11:15:00,25.89,25.92,25.86,25.86,13300.0,19.0782,19.1003,19.0561,19.0561,13300.0
2012-06-11 11:20:00,25.86,25.89,25.84,25.86,13600.0,19.0561,19.0782,19.0414,19.0561,13600.0
2012-06-11 11:25:00,25.85,25.89,25.85,25.88,6300.0,19.0488,19.0782,19.0488,19.0709,6300.0
2012-06-11 11:30:00,25.89,25.94,25.88,25.92,4600.0,19.0782,19.1151,19.0709,19.1003,4600.0
2012-06-11 11:35:00,25.92,25.96,25.92,25.96,2600.0,19.1003,19.1298,19.1003,19.1298,2600.0
2012-06-11 11:40:00,25.97,25.98,25.93,25.93,5800.0,19.1372,19.1446,19.1077,19.1077,5800.0
2012-06-11 11:45:00,25.93,25.95,25.91,25.93,5500.0,19.1077,19.1224,19.093,19.1077,5500.0
2012-06-11 11:50:00,25.93,25.93,25.86,25.87,5700.0,19.1077,19.1077,19.0561,19.0635,5700.0
2012-06-11 11:55:00,25.87,25.97,25.84,25.96,21100.0,19.0635,19.1372,19.0414,19.1298,21100.0
2012-06-11 12:00:00,25.95,25.95,25.92,25.93,4500.0,19.1224,19.1224,19.1003,19.1077,4500.0
2012-06-11 12:05:00,25.93,25.97,25.9,25.91,5500.0,19.1077,19.1372,19.0856,19.093,5500.0
2012-06-11 12:10:00,25.91,25.92,25.89,25.9,4100.0,19.093,19.1003,19.0782,19.0856,4100.0
2012-06-11 12:15:00,25.89,25.92,25.89,25.9,17500.0,19.0782,19.1003,19.0782,19.0856,17500.0
2012-06-11 12:20:00,25.91,25.93,25.89,25.9,12200.0,19.093,19.1077,19.0782,19.0856,12200.0
2012-06-11 12:25:00,25.9,25.91,25.89,25.9,13300.0,19.0856,19.093,19.0782,19.0856,13300.0
2012-06-11 12:30:00,25.9,25.93,25.9,25.91,14200.0,19.0856,19.1077,19.0856,19.093,14200.0
2012-06-11 12:35:00,25.91,25.92,25.89,25.92,20700.0,19.093,19.1003,19.0782,19.1003,20700.0
2012-06-11 12:40:00,25.91,25.93,25.9,25.93,14900.0,19.093,19.1077,19.0856,19.1077,14900.0
2012-06-11 12:45:00,25.92,25.96,25.92,25.92,12000.0,19.1003,19.1298,19.1003,19.1003,12000.0
2012-06-11 12:50:00,25.92,25.96,25.92,25.94,14300.0,19.1003,19.1298,19.1003,19.1151,14300.0
2012-06-11 12:55:00,25.93,25.95,25.93,25.95,9600.0,19.1077,19.1224,19.1077,19.1224,9600.0
2012-06-11 13:00:00,25.95,25.96,25.93,25.95,19900.0,19.1224,19.1298,19.1077,19.1224,19900.0
2012-06-11 13:05:00,25.95,25.96,25.93,25.94,21800.0,19.1224,19.1298,19.1077,19.1151,21800.0
2012-06-11 13:10:00,25.94,25.96,25.93,25.96,54000.0,19.1151,19.1298,19.1077,19.1298,54000.0
2012-06-11 13:15:00,25.95,25.96,25.92,25.95,26000.0,19.1224,19.1298,19.1003,19.1224,26000.0
2012-06-11 13:20:00,25.95,25.95,25.91,25.92,14200.0,19.1224,19.1224,19.093,19.1003,14200.0
2012-06-11 13:25:00,25.92,25.92,25.9,25.91,11700.0,19.1003,19.1003,19.0856,19.093,11700.0
2012-06-11 13:30:00,25.91,25.92,25.87,25.89,12500.0,19.093,19.1003,19.0635,19.0782,12500.0
2012-06-11 13:35:00,25.88,25.94,25.87,25.89,21900.0,19.0709,19.1151,19.0635,19.0782,21900.0
2012-06-11 13:40:00,25.89,25.89,25.85,25.85,11700.0,19.0782,19.0782,19.0488,19.0488,11700.0
2012-06-11 13:45:00,25.85,25.87,25.85,25.86,11800.0,19.0488,19.0635,19.0488,19.0561,11800.0
2012-06-11 13:50:00,25.85,25.88,25.85,25.87,16400.0,19.0488,19.0709,19.0488,19.0635,16400.0
2012-06-11 13:55:00,25.87,25.87,25.86,25.87,12800.0,19.0635,19.0635,19.0561,19.0635,12800.0
2012-06-11 14:00:00,25.86,25.87,25.77,25.77,26400.0,19.0561,19.0635,18.9898,18.9898,26400.0
2012-06-11 14:05:00,25.78,25.83,25.78,25.8,24300.0,18.9972,19.034,18.9972,19.0119,24300.0
2012-06-11 14:10:00,25.8,25.82,25.79,25.79,18700.0,19.0119,19.0267,19.0045,19.0045,18700.0
2012-06-11 14:15:00,25.79,25.81,25.75,25.75,18000.0,19.0045,19.0193,18.9751,18.9751,18000.0
2012-06-11 14:20:00,25.75,25.79,25.74,25.78,19400.0,18.9751,19.0045,18.9677,18.9972,19400.0
2012-06-11 14:25:00,25.79,25.81,25.77,25.79,16000.0,19.0045,19.0193,18.9898,19.0045,16000.0
2012-06-11 14:30:00,25.78,25.83,25.77,25.83,17600.0,18.9972,19.034,18.9898,19.034,17600.0
2012-06-11 14:35:00,25.82,25.82,25.79,25.8,15200.0,19.0267,19.0267,19.0045,19.0119,15200.0
2012-06-11 14:40:00,25.81,25.85,25.8,25.84,23900.0,19.0193,19.0488,19.0119,19.0414,23900.0
2012-06-11 14:45:00,25.83,25.83,25.8,25.81,15100.0,19.034,19.034,19.0119,19.0193,15100.0
2012-06-11 14:50:00,25.8,25.82,25.77,25.77,17500.0,19.0119,19.0267,18.9898,18.9898,17500.0
2012-06-11 14:55:00,25.78,25.84,25.77,25.82,78200.0,18.9972,19.0414,18.9898,19.0267,78200.0
2012-06-11 15:00:00,25.82,25.83,25.8,25.8,68900.0,19.0267,19.034,19.0119,19.0119,68900.0
2012-06-11 15:05:00,25.8,25.84,25.79,25.79,52000.0,19.0119,19.0414,19.0045,19.0045,52000.0
2012-06-11 15:10:00,25.8,25.8,25.75,25.77,87200.0,19.0119,19.0119,18.9751,18.9898,87200.0
2012-06-11 15:15:00,25.76,25.78,25.72,25.73,82000.0,18.9824,18.9972,18.953,18.9603,82000.0
2012-06-11 15:20:00,25.72,25.73,25.7,25.71,43100.0,18.953,18.9603,18.9382,18.9456,43100.0
2012-06-11 15:25:00,25.71,25.71,25.67,25.69,96900.0,18.9456,18.9456,18.9161,18.9309,96900.0
2012-06-11 15:30:00,25.69,25.75,25.69,25.71,40800.0,18.9309,18.9751,18.9309,18.9456,40800.0
2012-06-11 15:35:00,25.7,25.72,25.68,25.71,49100.0,18.9382,18.953,18.9235,18.9456,49100.0
2012-06-11 15:40:00,25.71,25.75,25.71,25.72,66300.0,18.9456,18.9751,18.9456,18.953,66300.0
2012-06-11 15:45:00,25.71,25.72,25.65,25.65,87500.0,18.9456,18.953,18.9014,18.9014,87500.0
2012-06-11 15:50:00,25.65,25.66,25.6,25.6,122000.0,18.9014,18.9088,18.8645,18.8645,122000.0
2012-06-11 15:55:00,25.59,25.6,25.54,25.57,125400.0,18.8572,18.8645,18.8203,18.8424,125400.0
2012-06-12 09:30:00,25.58,25.65,25.47,25.51,115600.0,18.8498,18.9014,18.7687,18.7982,115600.0
2012-06-12 09:35:00,25.52,25.53,25.41,25.42,70500.0,18.8056,18.813,18.7245,18.7319,70500.0
2012-06-12 09:40:00,25.4,25.52,25.4,25.52,49300.0,18.7172,18.8056,18.7172,18.8056,49300.0
2012-06-12 09:45:00,25.52,25.62,25.51,25.57,30700.0,18.8056,18.8793,18.7982,18.8424,30700.0
2012-06-12 09:50:00,25.57,25.64,25.57,25.58,28400.0,18.8424,18.894,18.8424,18.8498,28400.0
2012-06-12 09:55:00,25.58,25.61,25.54,25.54,13500.0,18.8498,18.8719,18.8203,18.8203,13500.0
2012-06-12 10:00:00,25.54,25.71,25.54,25.64,105800.0,18.8203,18.9456,18.8203,18.894,105800.0
2012-06-12 10:05:00,25.63,25.67,25.57,25.57,88600.0,18.8866,18.9161,18.8424,18.8424,88600.0
2012-06-12 10:10:00,25.58,25.63,25.54,25.56,55200.0,18.8498,18.8866,18.8203,18.8351,55200.0
2012-06-12 10:15:00,25.56,25.62,25.55,25.56,12500.0,18.8351,18.8793,18.8277,18.8351,12500.0
2012-06-12 10:20:00,25.56,25.57,25.53,25.56,17100.0,18.8351,18.8424,18.813,18.8351,17100.0
2012-06-12 10:25:00,25.56,25.58,25.55,25.56,16200.0,18.8351,18.8498,18.8277,18.8351,16200.0
2012-06-12 10:30:00,25.56,25.56,25.47,25.49,23200.0,18.8351,18.8351,18.7687,18.7835,23200.0
2012-06-12 10:35:00,25.49,25.51,25.44,25.45,12400.0,18.7835,18.7982,18.7466,18.754,12400.0
2012-06-12 10:40:00,25.45,25.55,25.45,25.55,27900.0,18.754,18.8277,18.754,18.8277,27900.0
2012-06-12 10:45:00,25.55,25.61,25.55,25.6,6500.0,18.8277,18.8719,18.8277,18.8645,6500.0
2012-06-12 10:50:00,25.6,25.6,25.55,25.57,7100.0,18.8645,18.8645,18.8277,18.8424,7100.0
2012-06-12 10:55:00,25.57,25.62,25.57,25.58,20100.0,18.8424,18.8793,18.8424,18.8498,20100.0
2012-06-12 11:00:00,25.58,25.65,25.58,25.65,7600.0,18.8498,18.9014,18.8498,18.9014,7600.0
2012-06-12 11:05:00,25.65,25.68,25.65,25.66,9100.0,18.9014,18.9235,18.9014,18.9088,9100.0
2012-06-12 11:10:00,25.66,25.73,25.66,25.73,24700.0,18.9088,18.9603,18.9088,18.9603,24700.0
2012-06-12 11:15:00,25.73,25.73,25.7,25.7,3400.0,18.9603,18.9603,18.9382,18.9382,3400.0
2012-06-12 11:20:00,25.7,25.79,25.7,25.79,10200.0,18.9382,19.0045,18.9382,19.0045,10200.0
2012-06-12 11:25:00,25.79,25.8,25.76,25.77,65400.0,19.0045,19.0119,18.9824,18.9898,65400.0
2012-06-12 11:30:00,25.78,25.78,25.75,25.76,8800.0,18.9972,18.9972,18.9751,18.9824,8800.0
2012-06-12 11:35:00,25.75,25.75,25.72,25.74,19600.0,18.9751,18.9751,18.953,18.9677,19600.0
2012-06-12 11:40:00,25.74,25.74,25.71,25.74,12300.0,18.9677,18.9677,18.9456,18.9677,12300.0
2012-06-12 11:45:00,25.73,25.74,25.71,25.71,7800.0,18.9603,18.9677,18.9456,18.9456,7800.0
2012-06-12 11:50:00,25.71,25.72,25.68,25.68,4200.0,18.9456,18.953,18.9235,18.9235,4200.0
2012-06-12 11:55:00,25.68,25.7,25.67,25.68,13800.0,18.9235,18.9382,18.9161,18.9235,13800.0
2012-06-12 12:00:00,25.68,25.71,25.68,25.71,37200.0,18.9235,18.9456,18.9235,18.9456,37200.0
2012-06-12 12:05:00,25.7,25.7,25.66,25.66,4700.0,18.9382,18.9382,18.9088,18.9088,4700.0
2012-06-12 12:10:00,25.65,25.65,25.61,25.62,8200.0,18.9014,18.9014,18.8719,18.8793,8200.0
2012-06-12 12:15:00,25.62,25.65,25.6,25.65,12800.0,18.8793,18.9014,18.8645,18.9014,12800.0
2012-06-12 12:20:00,25.64,25.68,25.63,25.67,8200.0,18.894,18.9235,18.8866,18.9161,8200.0
2012-06-12 12:25:00,25.67,25.68,25.66,25.66,7400.0,18.9161,18.9235,18.9088,18.9088,7400.0
2012-06-12 12:30:00,25.66,25.67,25.65,25.67,10200.0,18.9088,18.9161,18.9014,18.9161,10200.0
2012-06-12 12:35:00,25.67,25.71,25.66,25.7,6800.0,18.9161,18.9456,18.9088,18.9382,6800.0
2012-06-12 12:40:00,25.69,25.7,25.68,25.68,13800.0,18.9309,18.9382,18.9235,18.9235,13800.0
2012-06-12 12:45:00,25.68,25.69,25.68,25.68,3000.0,18.9235,18.9309,18.9235,18.9235,3000.0
2012-06-12 12:50:00,25.68,25.68,25.67,25.68,8600.0,18.9235,18.9235,18.9161,18.9235,8600.0
2012-06-12 12:55:00,25.67,25.68,25.66,25.68,19500.0,18.9161,18.9235,18.9088,18.9235,19500.0
2012-06-12 13:00:00,25.68,25.68,25.67,25.67,8900.0,18.9235,18.9235,18.9161,18.9161,8900.0
2012-06-12 13:05:00,25.67,25.71,25.67,25.7,22400.0,18.9161,18.9456,18.9161,18.9382,22400.0
2012-06-12 13:10:00,25.7,25.83,25.7,25.8,28800.0,18.9382,19.034,18.9382,19.0119,28800.0
2012-06-12 13:15:00,25.8,25.8,25.79,25.8,10300.0,19.0119,19.0119,19.0045,19.0119,10300.0
2012-06-12 13:20:00,25.8,25.83,25.78,25.79,16400.0,19.0119,19.034,18.9972,19.0045,16400.0
2012-06-12 13:25:00,25.79,25.8,25.78,25.78,12200.0,19.0045,19.0119,18.9972,18.9972,12200.0
2012-06-12 13:30:00,25.79,25.82,25.79,25.8,12400.0,19.0045,19.0267,19.0045,19.0119,12400.0
2012-06-12 13:35:00,25.81,25.84,25.8,25.83,17100.0,19.0193,19.0414,19.0119,19.034,17100.0
2012-06-12 13:40:00,25.83,25.86,25.82,25.83,12000.0,19.034,19.0561,19.0267,19.034,12000.0
2012-06-12 13:45:00,25.83,25.83,25.79,25.8,21300.0,19.034,19.034,19.0045,19.0119,21300.0
2012-06-12 13:50:00,25.8,25.81,25.76,25.78,37100.0,19.0119,19.0193,18.9824,18.9972,37100.0
2012-06-12 13:55:00,25.8,25.8,25.74,25.75,11300.0,19.0119,19.0119,18.9677,18.9751,11300.0
2012-06-12 14:00:00,25.75,25.78,25.74,25.77,16500.0,18.9751,18.9972,18.9677,18.9898,16500.0
2012-06-12 14:05:00,25.78,25.78,25.76,25.76,19600.0,18.9972,18.9972,18.9824,18.9824,19600.0
2012-06-12 14:10:00,25.76,25.76,25.73,25.76,20400.0,18.9824,18.9824,18.9603,18.9824,20400.0
2012-06-12 14:15:00,25.76,25.76,25.74,25.75,19800.0,18.9824,18.9824,18.9677,18.9751,19800.0
2012-06-12 14:20:00,25.75,25.76,25.72,25.74,25100.0,18.9751,18.9824,18.953,18.9677,25100.0
2012-06-12 14:25:00,25.75,25.75,25.71,25.73,27200.0,18.9751,18.9751,18.9456,18.9603,27200.0
2012-06-12 14:30:00,25.73,25.78,25.73,25.78,31500.0,18.9603,18.9972,18.9603,18.9972,31500.0
2012-06-12 14:35:00,25.78,25.81,25.78,25.81,19600.0,18.9972,19.0193,18.9972,19.0193,19600.0
2012-06-12 14:40:00,25.8,25.8,25.77,25.79,22200.0,19.0119,19.0119,18.9898,19.0045,22200.0
2012-06-12 14:45:00,25.78,25.8,25.78,25.8,18700.0,18.9972,19.0119,18.9972,19.0119,18700.0
2012-06-12 14:50:00,25.8,25.8,25.76,25.77,18100.0,19.0119,19.0119,18.9824,18.9898,18100.0
2012-06-12 14:55:00,25.77,25.79,25.77,25.78,20200.0,18.9898,19.0045,18.9898,18.9972,20200.0
2012-06-12 15:00:00,25.78,25.78,25.76,25.77,24600.0,18.9972,18.9972,18.9824,18.9898,24600.0
2012-06-12 15:05:00,25.77,25.78,25.76,25.77,18500.0,18.9898,18.9972,18.9824,18.9898,18500.0
2012-06-12 15:10:00,25.77,25.79,25.76,25.76,27900.0,18.9898,19.0045,18.9824,18.9824,27900.0
2012-06-12 15:15:00,25.76,25.77,25.74,25.75,35400.0,18.9824,18.9898,18.9677,18.9751,35400.0
2012-06-12 15:20:00,25.74,25.76,25.71,25.76,32800.0,18.9677,18.9824,18.9456,18.9824,32800.0
2012-06-12 15:25:00,25.76,25.78,25.73,25.78,40900.0,18.9824,18.9972,18.9603,18.9972,40900.0
2012-06-12 15:30:00,25.79,25.79,25.74,25.74,33800.0,19.0045,19.0045,18.9677,18.9677,33800.0
2012-06-12 15:35:00,25.74,25.79,25.74,25.78,22500.0,18.9677,19.0045,18.9677,18.9972,22500.0
2012-06-12 15:40:00,25.78,25.86,25.78,25.83,45300.0,18.9972,19.0561,18.9972,19.034,45300.0
2012-06-12 15:45:00,25.83,25.85,25.82,25.83,42600.0,19.034,19.0488,19.0267,19.034,42600.0
2012-06-12 15:50:00,25.82,25.84,25.81,25.83,50400.0,19.0267,19.0414,19.0193,19.034,50400.0
2012-06-12 15:55:00,25.83,25.89,25.83,25.89,365500.0,19.034,19.0782,19.034,19.0782,365500.0
2012-06-13 09:30:00,25.76,25.81,25.71,25.79,35300.0,18.9824,19.0193,18.9456,19.0045,35300.0
2012-06-13 09:35:00,25.76,25.83,25.76,25.82,11400.0,18.9824,19.034,18.9824,19.0267,11400.0
2012-06-13 09:40:00,25.82,25.85,25.79,25.85,7700.0,19.0267,19.0488,19.0045,19.0488,7700.0
2012-06-13 09:45:00,25.83,25.86,25.79,25.84,5000.0,19.034,19.0561,19.0045,19.0414,5000.0
2012-06-13 09:50:00,25.84,25.84,25.75,25.8,25400.0,19.0414,19.0414,18.9751,19.0119,25400.0
2012-06-13 09:55:00,25.79,25.79,25.72,25.76,22000.0,19.0045,19.0045,18.953,18.9824,22000.0
2012-06-13 10:00:00,25.75,25.81,25.73,25.79,29700.0,18.9751,19.0193,18.9603,19.0045,29700.0
2012-06-13 10:05:00,25.79,25.85,25.78,25.84,28400.0,19.0045,19.0488,18.9972,19.0414,28400.0
2012-06-13 10:10:00,25.84,25.9,25.84,25.87,7700.0,19.0414,19.0856,19.0414,19.0635,7700.0
2012-06-13 10:15:00,25.88,25.88,25.86,25.88,7000.0,19.0709,19.0709,19.0561,19.0709,7000.0
2012-06-13 10:20:00,25.89,25.93,25.86,25.89,8200.0,19.0782,19.1077,19.0561,19.0782,8200.0
2012-06-13 10:25:00,25.89,25.92,25.88,25.92,4600.0,19.0782,19.1003,19.0709,19.1003,4600.0
2012-06-13 10:30:00,25.92,25.99,25.91,25.99,28900.0,19.1003,19.1519,19.093,19.1519,28900.0
2012-06-13 10:35:00,26.0,26.08,26.0,26.07,63000.0,19.1593,19.2182,19.1593,19.2109,63000.0
2012-06-13 10:40:00,26.07,26.1,26.05,26.09,22200.0,19.2109,19.233,19.1961,19.2256,22200.0
2012-06-13 10:45:00,26.1,26.12,26.07,26.07,19800.0,19.233,19.2477,19.2109,19.2109,19800.0
2012-06-13 10:50:00,26.08,26.1,26.07,26.07,10700.0,19.2182,19.233,19.2109,19.2109,10700.0
2012-06-13 10:55:00,26.07,26.11,26.07,26.1,9200.0,19.2109,19.2404,19.2109,19.233,9200.0
2012-06-13 11:00:00,26.1,26.1,25.98,26.0,25200.0,19.233,19.233,19.1446,19.1593,25200.0
2012-06-13 11:05:00,26.0,26.01,25.95,25.95,3900.0,19.1593,19.1667,19.1224,19.1224,3900.0
2012-06-13 11:10:00,25.96,26.04,25.95,26.04,14300.0,19.1298,19.1888,19.1224,19.1888,14300.0
2012-06-13 11:15:00,26.03,26.05,26.0,26.02,13500.0,19.1814,19.1961,19.1593,19.174,13500.0
2012-06-13 11:20:00,26.03,26.07,26.03,26.06,4600.0,19.1814,19.2109,19.1814,19.2035,4600.0
2012-06-13 11:25:00,26.05,26.05,26.02,26.02,3800.0,19.1961,19.1961,19.174,19.174,3800.0
2012-06-13 11:30:00,26.02,26.09,25.98,26.09,28900.0,19.174,19.2256,19.1446,19.2256,28900.0
2012-06-13 11:35:00,26.09,26.1,26.05,26.06,15100.0,19.2256,19.233,19.1961,19.2035,15100.0
2012-06-13 11:40:00,26.06,26.07,26.05,26.05,9700.0,19.2035,19.2109,19.1961,19.1961,9700.0
2012-06-13 11:45:00,26.06,26.07,26.05,26.07,11600.0,19.2035,19.2109,19.1961,19.2109,11600.0
2012-06-13 11:50:00,26.07,26.07,26.02,26.02,8800.0,19.2109,19.2109,19.174,19.174,8800.0
2012-06-13 11:55:00,26.02,26.03,26.02,26.03,4100.0,19.174,19.1814,19.174,19.1814,4100.0
2012-06-13 12:00:00,26.03,26.03,26.01,26.01,4500.0,19.1814,19.1814,19.1667,19.1667,4500.0
2012-06-13 12:05:00,26.01,26.01,25.92,25.96,9200.0,19.1667,19.1667,19.1003,19.1298,9200.0
2012-06-13 12:10:00,25.96,26.01,25.96,25.99,15600.0,19.1298,19.1667,19.1298,19.1519,15600.0
2012-06-13 12:15:00,25.98,26.0,25.98,26.0,3900.0,19.1446,19.1593,19.1446,19.1593,3900.0
2012-06-13 12:20:00,26.0,26.02,26.0,26.02,4400.0,19.1593,19.174,19.1593,19.174,4400.0
2012-06-13 12:25:00,26.03,26.04,26.0,26.02,4300.0,19.1814,19.1888,19.1593,19.174,4300.0
2012-06-13 12:30:00,26.02,26.07,26.02,26.06,2900.0,19.174,19.2109,19.174,19.2035,2900.0
2012-06-13 12:35:00,26.07,26.13,26.07,26.13,4900.0,19.2109,19.2551,19.2109,19.2551,4900.0
2012-06-13 12:40:00,26.14,26.16,26.14,26.16,2800.0,19.2625,19.2772,19.2625,19.2772,2800.0
2012-06-13 12:45:00,26.17,26.21,26.14,26.14,32400.0,19.2846,19.314,19.2625,19.2625,32400.0
2012-06-13 12:50:00,26.14,26.14,26.13,26.13,4500.0,19.2625,19.2625,19.2551,19.2551,4500.0
2012-06-13 12:55:00,26.14,26.16,26.14,26.15,52900.0,19.2625,19.2772,19.2625,19.2698,52900.0
2012-06-13 13:00:00,26.15,26.18,26.15,26.15,47000.0,19.2698,19.2919,19.2698,19.2698,47000.0
2012-06-13 13:05:00,26.15,26.21,26.15,26.2,6200.0,19.2698,19.314,19.2698,19.3067,6200.0
2012-06-13 13:10:00,26.2,26.22,26.15,26.15,31700.0,19.3067,19.3214,19.2698,19.2698,31700.0
2012-06-13 13:15:00,26.16,26.16,26.13,26.16,3800.0,19.2772,19.2772,19.2551,19.2772,3800.0
2012-06-13 13:20:00,26.16,26.16,26.13,26.13,17900.0,19.2772,19.2772,19.2551,19.2551,17900.0
2012-06-13 13:25:00,26.13,26.17,26.11,26.17,19200.0,19.2551,19.2846,19.2404,19.2846,19200.0
2012-06-13 13:30:00,26.17,26.18,26.16,26.18,11000.0,19.2846,19.2919,19.2772,19.2919,11000.0
2012-06-13 13:35:00,26.18,26.22,26.16,26.22,63100.0,19.2919,19.3214,19.2772,19.3214,63100.0
2012-06-13 13:40:00,26.22,26.23,26.18,26.18,38500.0,19.3214,19.3288,19.2919,19.2919,38500.0
2012-06-13 13:45:00,26.16,26.19,26.15,26.17,28000.0,19.2772,19.2993,19.2698,19.2846,28000.0
2012-06-13 13:50:00,26.17,26.19,26.16,26.16,3800.0,19.2846,19.2993,19.2772,19.2772,3800.0
2012-06-13 13:55:00,26.16,26.16,26.1,26.1,15900.0,19.2772,19.2772,19.233,19.233,15900.0
2012-06-13 14:00:00,26.1,26.12,26.1,26.1,2800.0,19.233,19.2477,19.233,19.233,2800.0
2012-06-13 14:05:00,26.1,26.1,26.09,26.09,1800.0,19.233,19.233,19.2256,19.2256,1800.0
2012-06-13 14:10:00,26.09,26.09,26.03,26.03,5300.0,19.2256,19.2256,19.1814,19.1814,5300.0
2012-06-13 14:15:00,26.03,26.03,26.02,26.03,2200.0,19.1814,19.1814,19.174,19.1814,2200.0
2012-06-13 14:20:00,26.03,26.05,26.03,26.05,3600.0,19.1814,19.1961,19.1814,19.1961,3600.0
2012-06-13 14:25:00,26.03,26.04,26.03,26.04,3200.0,19.1814,19.1888,19.1814,19.1888,3200.0
2012-06-13 14:30:00,26.03,26.04,26.0,26.01,8800.0,19.1814,19.1888,19.1593,19.1667,8800.0
2012-06-13 14:35:00,26.0,26.0,25.98,25.99,3800.0,19.1593,19.1593,19.1446,19.1519,3800.0
2012-06-13 14:40:00,25.99,26.0,25.89,25.89,23000.0,19.1519,19.1593,19.0782,19.0782,23000.0
2012-06-13 14:45:00,25.89,25.91,25.86,25.91,15900.0,19.0782,19.093,19.0561,19.093,15900.0
2012-06-13 14:50:00,25.92,25.94,25.91,25.92,9100.0,19.1003,19.1151,19.093,19.1003,9100.0
2012-06-13 14:55:00,25.92,25.93,25.9,25.91,16000.0,19.1003,19.1077,19.0856,19.093,16000.0
2012-06-13 15:00:00,25.9,25.92,25.85,25.86,35900.0,19.0856,19.1003,19.0488,19.0561,35900.0
2012-06-13 15:05:00,25.83,25.87,25.82,25.86,11600.0,19.034,19.0635,19.0267,19.0561,11600.0
2012-06-13 15:10:00,25.86,25.87,25.81,25.81,10400.0,19.0561,19.0635,19.0193,19.0193,10400.0
2012-06-13 15:15:00,25.81,25.82,25.74,25.74,53400.0,19.0193,19.0267,18.9677,18.9677,53400.0
2012-06-13 15:20:00,25.74,25.77,25.7,25.77,30700.0,18.9677,18.9898,18.9382,18.9898,30700.0
2012-06-13 15:25:00,25.76,25.77,25.69,25.71,15500.0,18.9824,18.9898,18.9309,18.9456,15500.0
2012-06-13 15:30:00,25.71,25.78,25.69,25.76,17400.0,18.9456,18.9972,18.9309,18.9824,17400.0
2012-06-13 15:35:00,25.76,25.79,25.76,25.76,6900.0,18.9824,19.0045,18.9824,18.9824,6900.0
2012-06-13 15:40:00,25.75,25.76,25.7,25.7,14700.0,18.9751,18.9824,18.9382,18.9382,14700.0
2012-06-13 15:45:00,25.7,25.71,25.63,25.64,7800.0,18.9382,18.9456,18.8866,18.894,7800.0
2012-06-13 15:50:00,25.64,25.7,25.64,25.67,15400.0,18.894,18.9382,18.894,18.9161,15400.0
2012-06-13 15:55:00,25.68,25.76,25.68,25.74,73000.0,18.9235,18.9824,18.9235,18.9677,73000.0
2012-06-14 09:30:00,25.77,25.89,25.77,25.85,9100.0,18.9898,19.0782,18.9898,19.0488,9100.0
2012-06-14 09:35:00,25.85,25.9,25.83,25.86,5800.0,19.0488,19.0856,19.034,19.0561,5800.0
2012-06-14 09:40:00,25.87,25.87,25.84,25.84,1000.0,19.0635,19.0635,19.0414,19.0414,1000.0
2012-06-14 09:45:00,25.83,25.92,25.82,25.86,32700.0,19.034,19.1003,19.0267,19.0561,32700.0
2012-06-14 09:50:00,25.87,25.88,25.84,25.88,2800.0,19.0635,19.0709,19.0414,19.0709,2800.0
2012-06-14 09:55:00,25.89,25.99,25.89,25.99,7300.0,19.0782,19.1519,19.0782,19.1519,7300.0
2012-06-14 10:00:00,25.99,26.01,25.95,25.97,13200.0,19.1519,19.1667,19.1224,19.1372,13200.0
2012-06-14 10:05:00,25.96,26.01,25.96,25.97,7500.0,19.1298,19.1667,19.1298,19.1372,7500.0
2012-06-14 10:10:00,25.99,26.0,25.97,25.97,7300.0,19.1519,19.1593,19.1372,19.1372,7300.0
2012-06-14 10:15:00,25.97,26.01,25.97,26.0,5700.0,19.1372,19.1667,19.1372,19.1593,5700.0
2012-06-14 10:20:00,25.99,25.99,25.96,25.97,2700.0,19.1519,19.1519,19.1298,19.1372,2700.0
2012-06-14 10:25:00,25.96,25.97,25.93,25.95,18200.0,19.1298,19.1372,19.1077,19.1224,18200.0
2012-06-14 10:30:00,25.96,25.97,25.91,25.93,22800.0,19.1298,19.1372,19.093,19.1077,22800.0
2012-06-14 10:35:00,25.94,25.96,25.91,25.95,5100.0,19.1151,19.1298,19.093,19.1224,5100.0
2012-06-14 10:40:00,25.95,25.99,25.91,25.91,18900.0,19.1224,19.1519,19.093,19.093,18900.0
2012-06-14 10:45:00,25.91,25.97,25.89,25.96,9200.0,19.093,19.1372,19.0782,19.1298,9200.0
2012-06-14 10:50:00,25.95,25.99,25.95,25.98,7300.0,19.1224,19.1519,19.1224,19.1446,7300.0
2012-06-14 10:55:00,25.98,26.02,25.98,26.0,9600.0,19.1446,19.174,19.1446,19.1593,9600.0
2012-06-14 11:00:00,26.01,26.01,25.98,25.98,8400.0,19.1667,19.1667,19.1446,19.1446,8400.0
2012-06-14 11:05:00,25.98,25.98,25.95,25.96,8600.0,19.1446,19.1446,19.1224,19.1298,8600.0
2012-06-14 11:10:00,25.97,25.98,25.95,25.98,8000.0,19.1372,19.1446,19.1224,19.1446,8000.0
2012-06-14 11:15:00,25.98,25.98,25.93,25.95,17700.0,19.1446,19.1446,19.1077,19.1224,17700.0
2012-06-14 11:20:00,25.95,25.97,25.95,25.96,3700.0,19.1224,19.1372,19.1224,19.1298,3700.0
2012-06-14 11:25:00,25.97,25.98,25.96,25.97,7000.0,19.1372,19.1446,19.1298,19.1372,7000.0
2012-06-14 11:30:00,25.98,25.98,25.94,25.94,13900.0,19.1446,19.1446,19.1151,19.1151,13900.0
2012-06-14 11:35:00,25.94,25.96,25.92,25.96,19300.0,19.1151,19.1298,19.1003,19.1298,19300.0
2012-06-14 11:40:00,25.97,25.97,25.93,25.94,9100.0,19.1372,19.1372,19.1077,19.1151,9100.0
2012-06-14 11:45:00,25.94,25.96,25.94,25.95,4100.0,19.1151,19.1298,19.1151,19.1224,4100.0
2012-06-14 11:50:00,25.95,25.96,25.94,25.96,7900.0,19.1224,19.1298,19.1151,19.1298,7900.0
2012-06-14 11:55:00,25.96,25.96,25.89,25.91,7300.0,19.1298,19.1298,19.0782,19.093,7300.0
2012-06-14 12:00:00,25.91,25.92,25.9,25.92,7000.0,19.093,19.1003,19.0856,19.1003,7000.0
2012-06-14 12:05:00,25.92,25.92,25.89,25.91,6900.0,19.1003,19.1003,19.0782,19.093,6900.0
2012-06-14 12:10:00,25.91,25.92,25.87,25.87,10400.0,19.093,19.1003,19.0635,19.0635,10400.0
2012-06-14 12:15:00,25.88,25.9,25.88,25.89,5200.0,19.0709,19.0856,19.0709,19.0782,5200.0
2012-06-14 12:20:00,25.89,25.91,25.88,25.91,11400.0,19.0782,19.093,19.0709,19.093,11400.0
2012-06-14 12:25:00,25.9,25.91,25.89,25.89,4500.0,19.0856,19.093,19.0782,19.0782,4500.0
2012-06-14 12:30:00,25.88,25.9,25.87,25.89,16700.0,19.0709,19.0856,19.0635,19.0782,16700.0
2012-06-14 12:35:00,25.89,25.9,25.88,25.9,6900.0,19.0782,19.0856,19.0709,19.0856,6900.0
2012-06-14 12:40:00,25.89,25.91,25.89,25.9,4600.0,19.0782,19.093,19.0782,19.0856,4600.0
2012-06-14 12:45:00,25.9,25.94,25.89,25.92,7200.0,19.0856,19.1151,19.0782,19.1003,7200.0
2012-06-14 12:50:00,25.92,25.94,25.91,25.93,4300.0,19.1003,19.1151,19.093,19.1077,4300.0
2012-06-14 12:55:00,25.94,25.94,25.93,25.94,3100.0,19.1151,19.1151,19.1077,19.1151,3100.0
2012-06-14 13:00:00,25.94,25.97,25.93,25.97,5600.0,19.1151,19.1372,19.1077,19.1372,5600.0
2012-06-14 13:05:00,25.97,25.98,25.96,25.97,2800.0,19.1372,19.1446,19.1298,19.1372,2800.0
2012-06-14 13:10:00,25.97,25.98,25.96,25.96,3500.0,19.1372,19.1446,19.1298,19.1298,3500.0
2012-06-14 13:15:00,25.97,25.97,25.94,25.97,6600.0,19.1372,19.1372,19.1151,19.1372,6600.0
2012-06-14 13:20:00,25.95,25.96,25.91,25.92,14700.0,19.1224,19.1298,19.093,19.1003,14700.0
2012-06-14 13:25:00,25.92,25.93,25.92,25.92,1200.0,19.1003,19.1077,19.1003,19.1003,1200.0
2012-06-14 13:30:00,25.93,25.97,25.93,25.95,9000.0,19.1077,19.1372,19.1077,19.1224,9000.0
2012-06-14 13:35:00,25.95,25.97,25.93,25.96,5900.0,19.1224,19.1372,19.1077,19.1298,5900.0
2012-06-14 13:40:00,25.96,25.96,25.95,25.95,8100.0,19.1298,19.1298,19.1224,19.1224,8100.0
2012-06-14 13:45:00,25.94,25.94,25.93,25.94,13800.0,19.1151,19.1151,19.1077,19.1151,13800.0
2012-06-14 13:50:00,25.93,25.95,25.93,25.94,11900.0,19.1077,19.1224,19.1077,19.1151,11900.0
2012-06-14 13:55:00,25.94,25.97,25.94,25.96,15800.0,19.1151,19.1372,19.1151,19.1298,15800.0
2012-06-14 14:00:00,25.97,25.98,25.96,25.97,11200.0,19.1372,19.1446,19.1298,19.1372,11200.0
2012-06-14 14:05:00,25.97,26.0,25.96,25.99,5100.0,19.1372,19.1593,19.1298,19.1519,5100.0
2012-06-14 14:10:00,25.99,25.99,25.98,25.99,2800.0,19.1519,19.1519,19.1446,19.1519,2800.0
2012-06-14 14:15:00,25.99,26.01,25.98,25.98,14100.0,19.1519,19.1667,19.1446,19.1446,14100.0
2012-06-14 14:20:00,25.97,25.98,25.95,25.95,3400.0,19.1372,19.1446,19.1224,19.1224,3400.0
2012-06-14 14:25:00,25.95,25.95,25.91,25.93,9800.0,19.1224,19.1224,19.093,19.1077,9800.0
2012-06-14 14:30:00,25.92,25.92,25.87,25.87,3200.0,19.1003,19.1003,19.0635,19.0635,3200.0
2012-06-14 14:35:00,25.87,25.87,25.85,25.87,3800.0,19.0635,19.0635,19.0488,19.0635,3800.0
2012-06-14 14:40:00,25.87,25.87,25.85,25.87,4100.0,19.0635,19.0635,19.0488,19.0635,4100.0
2012-06-14 14:45:00,25.87,25.87,25.83,25.83,20000.0,19.0635,19.0635,19.034,19.034,20000.0
2012-06-14 14:50:00,25.84,25.85,25.83,25.83,3300.0,19.0414,19.0488,19.034,19.034,3300.0
2012-06-14 14:55:00,25.81,25.83,25.79,25.79,17800.0,19.0193,19.034,19.0045,19.0045,17800.0
2012-06-14 15:00:00,25.78,25.86,25.78,25.85,12100.0,18.9972,19.0561,18.9972,19.0488,12100.0
2012-06-14 15:05:00,25.86,26.16,25.86,25.97,60000.0,19.0561,19.2772,19.0561,19.1372,60000.0
2012-06-14 15:10:00,26.0,26.08,25.97,26.08,68000.0,19.1593,19.2182,19.1372,19.2182,68000.0
2012-06-14 15:15:00,26.07,26.08,25.97,25.97,24300.0,19.2109,19.2182,19.1372,19.1372,24300.0
2012-06-14 15:20:00,25.95,26.01,25.88,25.89,32300.0,19.1224,19.1667,19.0709,19.0782,32300.0
2012-06-14 15:25:00,25.88,25.95,25.85,25.94,25900.0,19.0709,19.1224,19.0488,19.1151,25900.0
2012-06-14 15:30:00,25.93,26.03,25.92,26.01,39400.0,19.1077,19.1814,19.1003,19.1667,39400.0
2012-06-14 15:35:00,26.0,26.11,26.0,26.09,43800.0,19.1593,19.2404,19.1593,19.2256,43800.0
2012-06-14 15:40:00,26.09,26.14,26.01,26.02,33700.0,19.2256,19.2625,19.1667,19.174,33700.0
2012-06-14 15:45:00,26.0,26.17,26.0,26.11,195600.0,19.1593,19.2846,19.1593,19.2404,195600.0
2012-06-14 15:50:00,26.11,26.13,26.04,26.05,129900.0,19.2404,19.2551,19.1888,19.1961,129900.0
2012-06-14 15:55:00,26.06,26.1,26.04,26.08,104100.0,19.2035,19.233,19.1888,19.2182,104100.0
2012-06-15 09:30:00,26.03,26.06,25.94,25.98,100600.0,19.2669,19.2891,19.2003,19.2299,100600.0
2012-06-15 09:35:00,25.98,26.03,25.92,25.92,104500.0,19.2299,19.2669,19.1855,19.1855,104500.0
2012-06-15 09:40:00,25.91,25.98,25.9,25.97,87100.0,19.1781,19.2299,19.1707,19.2225,87100.0
2012-06-15 09:45:00,25.97,25.99,25.95,25.98,36100.0,19.2225,19.2373,19.2077,19.2299,36100.0
2012-06-15 09:50:00,26.0,26.06,25.99,26.01,84100.0,19.2447,19.2891,19.2373,19.2521,84100.0
2012-06-15 09:55:00,26.0,26.08,25.98,26.05,27300.0,19.2447,19.3039,19.2299,19.2817,27300.0
2012-06-15 10:00:00,26.07,26.14,26.07,26.11,71100.0,19.2965,19.3483,19.2965,19.3261,71100.0
2012-06-15 10:05:00,26.11,26.12,26.03,26.04,29100.0,19.3261,19.3335,19.2669,19.2743,29100.0
2012-06-15 10:10:00,26.03,26.05,26.02,26.02,17500.0,19.2669,19.2817,19.2595,19.2595,17500.0
2012-06-15 10:15:00,26.03,26.03,25.97,25.99,13600.0,19.2669,19.2669,19.2225,19.2373,13600.0
2012-06-15 10:20:00,25.99,26.0,25.93,25.93,11500.0,19.2373,19.2447,19.1929,19.1929,11500.0
2012-06-15 10:25:00,25.93,25.95,25.91,25.93,29300.0,19.1929,19.2077,19.1781,19.1929,29300.0
2012-06-15 10:30:00,25.93,25.98,25.91,25.97,46900.0,19.1929,19.2299,19.1781,19.2225,46900.0
2012-06-15 10:35:00,25.97,25.97,25.93,25.95,20000.0,19.2225,19.2225,19.1929,19.2077,20000.0
2012-06-15 10:40:00,25.94,25.96,25.92,25.96,14600.0,19.2003,19.2151,19.1855,19.2151,14600.0
2012-06-15 10:45:00,25.96,26.05,25.96,26.05,13900.0,19.2151,19.2817,19.2151,19.2817,13900.0
2012-06-15 10:50:00,26.05,26.06,26.03,26.06,30500.0,19.2817,19.2891,19.2669,19.2891,30500.0
2012-06-15 10:55:00,26.05,26.06,26.05,26.05,21400.0,19.2817,19.2891,19.2817,19.2817,21400.0
2012-06-15 11:00:00,26.05,26.08,26.04,26.04,49100.0,19.2817,19.3039,19.2743,19.2743,49100.0
2012-06-15 11:05:00,26.05,26.09,26.04,26.09,14100.0,19.2817,19.3113,19.2743,19.3113,14100.0
2012-06-15 11:10:00,26.09,26.11,26.09,26.09,12500.0,19.3113,19.3261,19.3113,19.3113,12500.0
2012-06-15 11:15:00,26.1,26.1,26.08,26.09,9700.0,19.3187,19.3187,19.3039,19.3113,9700.0
2012-06-15 11:20:00,26.1,26.1,26.08,26.09,8100.0,19.3187,19.3187,19.3039,19.3113,8100.0
2012-06-15 11:25:00,26.09,26.1,26.07,26.09,9500.0,19.3113,19.3187,19.2965,19.3113,9500.0
2012-06-15 11:30:00,26.09,26.12,26.07,26.09,46600.0,19.3113,19.3335,19.2965,19.3113,46600.0
2012-06-15 11:35:00,26.08,26.09,26.06,26.08,13600.0,19.3039,19.3113,19.2891,19.3039,13600.0
2012-06-15 11:40:00,26.08,26.1,26.07,26.08,11000.0,19.3039,19.3187,19.2965,19.3039,11000.0
2012-06-15 11:45:00,26.08,26.11,26.08,26.1,15400.0,19.3039,19.3261,19.3039,19.3187,15400.0
2012-06-15 11:50:00,26.1,26.11,26.07,26.1,33600.0,19.3187,19.3261,19.2965,19.3187,33600.0
2012-06-15 11:55:00,26.09,26.1,26.08,26.09,18000.0,19.3113,19.3187,19.3039,19.3113,18000.0
2012-06-15 12:00:00,26.08,26.09,26.07,26.09,28700.0,19.3039,19.3113,19.2965,19.3113,28700.0
2012-06-15 12:05:00,26.09,26.1,26.07,26.07,6900.0,19.3113,19.3187,19.2965,19.2965,6900.0
2012-06-15 12:10:00,26.07,26.08,26.06,26.08,7200.0,19.2965,19.3039,19.2891,19.3039,7200.0
2012-06-15 12:15:00,26.08,26.08,26.07,26.07,7100.0,19.3039,19.3039,19.2965,19.2965,7100.0
2012-06-15 12:20:00,26.07,26.08,26.06,26.07,33100.0,19.2965,19.3039,19.2891,19.2965,33100.0
2012-06-15 12:25:00,26.06,26.08,26.06,26.07,7300.0,19.2891,19.3039,19.2891,19.2965,7300.0
2012-06-15 12:30:00,26.07,26.1,26.07,26.07,45100.0,19.2965,19.3187,19.2965,19.2965,45100.0
2012-06-15 12:35:00,26.07,26.07,26.04,26.04,5000.0,19.2965,19.2965,19.2743,19.2743,5000.0
2012-06-15 12:40:00,26.04,26.05,26.03,26.05,3800.0,19.2743,19.2817,19.2669,19.2817,3800.0
2012-06-15 12:45:00,26.05,26.05,26.04,26.04,4200.0,19.2817,19.2817,19.2743,19.2743,4200.0
2012-06-15 12:50:00,26.04,26.05,26.04,26.04,2200.0,19.2743,19.2817,19.2743,19.2743,2200.0
2012-06-15 12:55:00,26.04,26.05,26.04,26.05,13700.0,19.2743,19.2817,19.2743,19.2817,13700.0
2012-06-15 13:00:00,26.05,26.12,26.05,26.11,55000.0,19.2817,19.3335,19.2817,19.3261,55000.0
2012-06-15 13:05:00,26.11,26.12,26.11,26.11,33900.0,19.3261,19.3335,19.3261,19.3261,33900.0
2012-06-15 13:10:00,26.11,26.13,26.11,26.13,29500.0,19.3261,19.3409,19.3261,19.3409,29500.0
2012-06-15 13:15:00,26.13,26.23,26.13,26.19,191800.0,19.3409,19.4149,19.3409,19.3853,191800.0
2012-06-15 13:20:00,26.2,26.2,26.16,26.16,4400.0,19.3927,19.3927,19.3631,19.3631,4400.0
2012-06-15 13:25:00,26.17,26.17,26.13,26.14,18700.0,19.3705,19.3705,19.3409,19.3483,18700.0
2012-06-15 13:30:00,26.15,26.16,26.14,26.16,6700.0,19.3557,19.3631,19.3483,19.3631,6700.0
2012-06-15 13:35:00,26.16,26.2,26.15,26.16,34300.0,19.3631,19.3927,19.3557,19.3631,34300.0
2012-06-15 13:40:00,26.15,26.17,26.15,26.17,8300.0,19.3557,19.3705,19.3557,19.3705,8300.0
2012-06-15 13:45:00,26.17,26.18,26.16,26.16,4500.0,19.3705,19.3779,19.3631,19.3631,4500.0
2012-06-15 13:50:00,26.16,26.17,26.14,26.17,6000.0,19.3631,19.3705,19.3483,19.3705,6000.0
2012-06-15 13:55:00,26.17,26.17,26.15,26.17,5400.0,19.3705,19.3705,19.3557,19.3705,5400.0
2012-06-15 14:00:00,26.17,26.2,26.16,26.19,17200.0,19.3705,19.3927,19.3631,19.3853,17200.0
2012-06-15 14:05:00,26.19,26.2,26.18,26.19,16800.0,19.3853,19.3927,19.3779,19.3853,16800.0
2012-06-15 14:10:00,26.18,26.2,26.18,26.19,26900.0,19.3779,19.3927,19.3779,19.3853,26900.0
2012-06-15 14:15:00,26.19,26.2,26.19,26.19,2800.0,19.3853,19.3927,19.3853,19.3853,2800.0
2012-06-15 14:20:00,26.19,26.24,26.19,26.24,80700.0,19.3853,19.4223,19.3853,19.4223,80700.0
2012-06-15 14:25:00,26.24,26.3,26.23,26.28,53200.0,19.4223,19.4667,19.4149,19.4519,53200.0
2012-06-15 14:30:00,26.28,26.32,26.28,26.29,122900.0,19.4519,19.4816,19.4519,19.4593,122900.0
2012-06-15 14:35:00,26.3,26.39,26.29,26.39,96800.0,19.4667,19.5334,19.4593,19.5334,96800.0
2012-06-15 14:40:00,26.38,26.4,26.37,26.39,74500.0,19.526,19.5408,19.5186,19.5334,74500.0
2012-06-15 14:45:00,26.39,26.39,26.35,26.38,38000.0,19.5334,19.5334,19.5038,19.526,38000.0
2012-06-15 14:50:00,26.37,26.37,26.31,26.31,10300.0,19.5186,19.5186,19.4741,19.4741,10300.0
2012-06-15 14:55:00,26.31,26.35,26.31,26.33,23400.0,19.4741,19.5038,19.4741,19.489,23400.0
2012-06-15 15:00:00,26.33,26.38,26.32,26.38,98400.0,19.489,19.526,19.4816,19.526,98400.0
2012-06-15 15:05:00,26.37,26.38,26.35,26.37,21100.0,19.5186,19.526,19.5038,19.5186,21100.0
2012-06-15 15:10:00,26.37,26.37,26.34,26.35,30500.0,19.5186,19.5186,19.4964,19.5038,30500.0
2012-06-15 15:15:00,26.35,26.39,26.35,26.39,31700.0,19.5038,19.5334,19.5038,19.5334,31700.0
2012-06-15 15:20:00,26.38,26.39,26.35,26.35,24300.0,19.526,19.5334,19.5038,19.5038,24300.0
2012-06-15 15:25:00,26.36,26.36,26.32,26.34,27200.0,19.5112,19.5112,19.4816,19.4964,27200.0
2012-06-15 15:30:00,26.34,26.36,26.33,26.34,74000.0,19.4964,19.5112,19.489,19.4964,74000.0
2012-06-15 15:35:00,26.35,26.35,26.3,26.31,44300.0,19.5038,19.5038,19.4667,19.4741,44300.0
2012-06-15 15:40:00,26.31,26.35,26.3,26.33,151600.0,19.4741,19.5038,19.4667,19.489,151600.0
2012-06-15 15:45:00,26.33,26.4,26.33,26.35,191200.0,19.489,19.5408,19.489,19.5038,191200.0
2012-06-15 15:50:00,26.35,26.36,26.33,26.33,34600.0,19.5038,19.5112,19.489,19.489,34600.0
2012-06-15 15:55:00,26.34,26.36,26.31,26.35,58600.0,19.4964,19.5112,19.4741,19.5038,58600.0
2012-06-18 09:30:00,26.2,26.2,26.06,26.09,17600.0,19.3927,19.3927,19.2891,19.3113,17600.0
2012-06-18 09:35:00,26.08,26.18,26.08,26.17,25700.0,19.3039,19.3779,19.3039,19.3705,25700.0
2012-06-18 09:40:00,26.17,26.24,26.16,26.24,31500.0,19.3705,19.4223,19.3631,19.4223,31500.0
2012-06-18 09:45:00,26.24,26.27,26.17,26.19,9600.0,19.4223,19.4445,19.3705,19.3853,9600.0
2012-06-18 09:50:00,26.19,26.21,26.18,26.2,7700.0,19.3853,19.4001,19.3779,19.3927,7700.0
2012-06-18 09:55:00,26.2,26.22,26.17,26.22,4000.0,19.3927,19.4075,19.3705,19.4075,4000.0
2012-06-18 10:00:00,26.21,26.28,26.2,26.28,6800.0,19.4001,19.4519,19.3927,19.4519,6800.0
2012-06-18 10:05:00,26.27,26.29,26.23,26.23,10800.0,19.4445,19.4593,19.4149,19.4149,10800.0
2012-06-18 10:10:00,26.24,26.27,26.22,26.27,28700.0,19.4223,19.4445,19.4075,19.4445,28700.0
2012-06-18 10:15:00,26.26,26.32,26.23,26.32,18100.0,19.4371,19.4816,19.4149,19.4816,18100.0
2012-06-18 10:20:00,26.32,26.33,26.32,26.33,4000.0,19.4816,19.489,19.4816,19.489,4000.0
2012-06-18 10:25:00,26.32,26.37,26.32,26.36,7400.0,19.4816,19.5186,19.4816,19.5112,7400.0
2012-06-18 10:30:00,26.37,26.37,26.33,26.33,7800.0,19.5186,19.5186,19.489,19.489,7800.0
2012-06-18 10:35:00,26.33,26.35,26.32,26.34,9000.0,19.489,19.5038,19.4816,19.4964,9000.0
2012-06-18 10:40:00,26.34,26.37,26.34,26.36,10100.0,19.4964,19.5186,19.4964,19.5112,10100.0
2012-06-18 10:45:00,26.37,26.44,26.35,26.44,23700.0,19.5186,19.5704,19.5038,19.5704,23700.0
2012-06-18 10:50:00,26.45,26.48,26.39,26.4,13900.0,19.5778,19.6,19.5334,19.5408,13900.0
2012-06-18 10:55:00,26.39,26.41,26.35,26.35,9700.0,19.5334,19.5482,19.5038,19.5038,9700.0
2012-06-18 11:00:00,26.36,26.37,26.33,26.34,7400.0,19.5112,19.5186,19.489,19.4964,7400.0
2012-06-18 11:05:00,26.34,26.34,26.3,26.31,7500.0,19.4964,19.4964,19.4667,19.4741,7500.0
2012-06-18 11:10:00,26.3,26.33,26.29,26.32,4700.0,19.4667,19.489,19.4593,19.4816,4700.0
2012-06-18 11:15:00,26.32,26.32,26.27,26.27,4700.0,19.4816,19.4816,19.4445,19.4445,4700.0
2012-06-18 11:20:00,26.27,26.28,26.26,26.26,8800.0,19.4445,19.4519,19.4371,19.4371,8800.0
2012-06-18 11:25:00,26.26,26.31,26.26,26.28,9600.0,19.4371,19.4741,19.4371,19.4519,9600.0
2012-06-18 11:30:00,26.29,26.3,26.28,26.3,4300.0,19.4593,19.4667,19.4519,19.4667,4300.0
2012-06-18 11:35:00,26.29,26.3,26.22,26.23,35900.0,19.4593,19.4667,19.4075,19.4149,35900.0
2012-06-18 11:40:00,26.23,26.26,26.22,26.25,10700.0,19.4149,19.4371,19.4075,19.4297,10700.0
2012-06-18 11:45:00,26.25,26.3,26.24,26.24,8300.0,19.4297,19.4667,19.4223,19.4223,8300.0
2012-06-18 11:50:00,26.25,26.28,26.19,26.27,8200.0,19.4297,19.4519,19.3853,19.4445,8200.0
2012-06-18 11:55:00,26.26,26.3,26.24,26.29,20700.0,19.4371,19.4667,19.4223,19.4593,20700.0
2012-06-18 12:00:00,26.29,26.29,26.25,26.26,14400.0,19.4593,19.4593,19.4297,19.4371,14400.0
2012-06-18 12:05:00,26.27,26.27,26.24,26.25,5100.0,19.4445,19.4445,19.4223,19.4297,5100.0
2012-06-18 12:10:00,26.24,26.26,26.24,26.26,4300.0,19.4223,19.4371,19.4223,19.4371,4300.0
2012-06-18 12:15:00,26.26,26.28,26.26,26.28,4700.0,19.4371,19.4519,19.4371,19.4519,4700.0
2012-06-18 12:20:00,26.28,26.28,26.27,26.28,12200.0,19.4519,19.4519,19.4445,19.4519,12200.0
2012-06-18 12:25:00,26.28,26.29,26.27,26.29,14400.0,19.4519,19.4593,19.4445,19.4593,14400.0
2012-06-18 12:30:00,26.29,26.3,26.29,26.3,10700.0,19.4593,19.4667,19.4593,19.4667,10700.0
2012-06-18 12:35:00,26.3,26.3,26.26,26.27,27500.0,19.4667,19.4667,19.4371,19.4445,27500.0
2012-06-18 12:40:00,26.27,26.29,26.27,26.29,9100.0,19.4445,19.4593,19.4445,19.4593,9100.0
2012-06-18 12:45:00,26.29,26.3,26.28,26.3,7300.0,19.4593,19.4667,19.4519,19.4667,7300.0
2012-06-18 12:50:00,26.3,26.32,26.29,26.3,14800.0,19.4667,19.4816,19.4593,19.4667,14800.0
2012-06-18 12:55:00,26.3,26.3,26.23,26.23,8200.0,19.4667,19.4667,19.4149,19.4149,8200.0
2012-06-18 13:00:00,26.24,26.26,26.22,26.25,6800.0,19.4223,19.4371,19.4075,19.4297,6800.0
2012-06-18 13:05:00,26.25,26.27,26.25,26.27,7100.0,19.4297,19.4445,19.4297,19.4445,7100.0
2012-06-18 13:10:00,26.26,26.27,26.25,26.26,5900.0,19.4371,19.4445,19.4297,19.4371,5900.0
2012-06-18 13:15:00,26.26,26.28,26.26,26.28,3500.0,19.4371,19.4519,19.4371,19.4519,3500.0
2012-06-18 13:20:00,26.28,26.29,26.27,26.28,5400.0,19.4519,19.4593,19.4445,19.4519,5400.0
2012-06-18 13:25:00,26.28,26.32,26.28,26.31,8000.0,19.4519,19.4816,19.4519,19.4741,8000.0
2012-06-18 13:30:00,26.3,26.33,26.3,26.33,4600.0,19.4667,19.489,19.4667,19.489,4600.0
2012-06-18 13:35:00,26.33,26.35,26.33,26.34,4500.0,19.489,19.5038,19.489,19.4964,4500.0
2012-06-18 13:40:00,26.34,26.35,26.31,26.32,4300.0,19.4964,19.5038,19.4741,19.4816,4300.0
2012-06-18 13:45:00,26.31,26.33,26.3,26.3,4500.0,19.4741,19.489,19.4667,19.4667,4500.0
2012-06-18 13:50:00,26.3,26.31,26.3,26.31,5800.0,19.4667,19.4741,19.4667,19.4741,5800.0
2012-06-18 13:55:00,26.3,26.34,26.3,26.34,4700.0,19.4667,19.4964,19.4667,19.4964,4700.0
2012-06-18 14:00:00,26.33,26.34,26.29,26.3,4300.0,19.489,19.4964,19.4593,19.4667,4300.0
2012-06-18 14:05:00,26.29,26.31,26.29,26.3,3500.0,19.4593,19.4741,19.4593,19.4667,3500.0
2012-06-18 14:10:00,26.3,26.32,26.29,26.32,8900.0,19.4667,19.4816,19.4593,19.4816,8900.0
2012-06-18 14:15:00,26.32,26.36,26.32,26.36,6400.0,19.4816,19.5112,19.4816,19.5112,6400.0
2012-06-18 14:20:00,26.36,26.38,26.35,26.37,3100.0,19.5112,19.526,19.5038,19.5186,3100.0
2012-06-18 14:25:00,26.37,26.37,26.31,26.32,6200.0,19.5186,19.5186,19.4741,19.4816,6200.0
2012-06-18 14:30:00,26.3,26.33,26.3,26.33,18600.0,19.4667,19.489,19.4667,19.489,18600.0
2012-06-18 14:35:00,26.32,26.34,26.32,26.34,4400.0,19.4816,19.4964,19.4816,19.4964,4400.0
2012-06-18 14:40:00,26.34,26.34,26.32,26.32,4300.0,19.4964,19.4964,19.4816,19.4816,4300.0
2012-06-18 14:45:00,26.32,26.32,26.28,26.3,6400.0,19.4816,19.4816,19.4519,19.4667,6400.0
2012-06-18 14:50:00,26.3,26.31,26.29,26.3,7600.0,19.4667,19.4741,19.4593,19.4667,7600.0
2012-06-18 14:55:00,26.3,26.32,26.3,26.31,4700.0,19.4667,19.4816,19.4667,19.4741,4700.0
2012-06-18 15:00:00,26.31,26.34,26.31,26.34,8100.0,19.4741,19.4964,19.4741,19.4964,8100.0
2012-06-18 15:05:00,26.34,26.34,26.31,26.31,13500.0,19.4964,19.4964,19.4741,19.4741,13500.0
2012-06-18 15:10:00,26.32,26.32,26.23,26.24,17700.0,19.4816,19.4816,19.4149,19.4223,17700.0
2012-06-18 15:15:00,26.23,26.26,26.21,26.24,15900.0,19.4149,19.4371,19.4001,19.4223,15900.0
2012-06-18 15:20:00,26.25,26.26,26.22,26.23,19500.0,19.4297,19.4371,19.4075,19.4149,19500.0
2012-06-18 15:25:00,26.23,26.29,26.22,26.28,15300.0,19.4149,19.4593,19.4075,19.4519,15300.0
2012-06-18 15:30:00,26.29,26.31,26.25,26.26,24100.0,19.4593,19.4741,19.4297,19.4371,24100.0
2012-06-18 15:35:00,26.26,26.3,26.24,26.3,30400.0,19.4371,19.4667,19.4223,19.4667,30400.0
2012-06-18 15:40:00,26.3,26.32,26.27,26.29,42300.0,19.4667,19.4816,19.4445,19.4593,42300.0
2012-06-18 15:45:00,26.29,26.31,26.27,26.3,47200.0,19.4593,19.4741,19.4445,19.4667,47200.0
2012-06-18 15:50:00,26.3,26.3,26.27,26.27,39800.0,19.4667,19.4667,19.4445,19.4445,39800.0
2012-06-18 15:55:00,26.27,26.3,26.27,26.3,38400.0,19.4445,19.4667,19.4445,19.4667,38400.0
2012-06-19 09:30:00,26.36,26.42,26.36,26.42,14000.0,19.5112,19.5556,19.5112,19.5556,14000.0
2012-06-19 09:35:00,26.42,26.42,26.37,26.38,7800.0,19.5556,19.5556,19.5186,19.526,7800.0
2012-06-19 09:40:00,26.38,26.38,26.34,26.36,1600.0,19.526,19.526,19.4964,19.5112,1600.0
2012-06-19 09:45:00,26.38,26.46,26.38,26.44,19600.0,19.526,19.5852,19.526,19.5704,19600.0
2012-06-19 09:50:00,26.48,26.5,26.48,26.49,1400.0,19.6,19.6148,19.6,19.6074,1400.0
2012-06-19 09:55:00,26.51,26.51,26.47,26.5,2200.0,19.6222,19.6222,19.5926,19.6148,2200.0
2012-06-19 10:00:00,26.5,26.53,26.5,26.53,2100.0,19.6148,19.637,19.6148,19.637,2100.0
2012-06-19 10:05:00,26.53,26.54,26.52,26.52,3100.0,19.637,19.6444,19.6296,19.6296,3100.0
2012-06-19 10:10:00,26.52,26.58,26.51,26.58,10600.0,19.6296,19.674,19.6222,19.674,10600.0
2012-06-19 10:15:00,26.59,26.63,26.59,26.63,1900.0,19.6814,19.711,19.6814,19.711,1900.0
2012-06-19 10:20:00,26.63,26.68,26.63,26.65,9600.0,19.711,19.748,19.711,19.7258,9600.0
2012-06-19 10:25:00,26.64,26.7,26.64,26.68,4500.0,19.7184,19.7628,19.7184,19.748,4500.0
2012-06-19 10:30:00,26.68,26.73,26.67,26.68,42800.0,19.748,19.785,19.7406,19.748,42800.0
2012-06-19 10:35:00,26.68,26.7,26.66,26.66,3200.0,19.748,19.7628,19.7332,19.7332,3200.0
2012-06-19 10:40:00,26.65,26.65,26.63,26.63,6000.0,19.7258,19.7258,19.711,19.711,6000.0
2012-06-19 10:45:00,26.62,26.62,26.61,26.62,5900.0,19.7036,19.7036,19.6962,19.7036,5900.0
2012-06-19 10:50:00,26.61,26.67,26.61,26.67,65800.0,19.6962,19.7406,19.6962,19.7406,65800.0
2012-06-19 10:55:00,26.67,26.67,26.62,26.64,8300.0,19.7406,19.7406,19.7036,19.7184,8300.0
2012-06-19 11:00:00,26.64,26.67,26.61,26.62,8200.0,19.7184,19.7406,19.6962,19.7036,8200.0
2012-06-19 11:05:00,26.63,26.63,26.61,26.63,4800.0,19.711,19.711,19.6962,19.711,4800.0
2012-06-19 11:10:00,26.62,26.65,26.6,26.6,9700.0,19.7036,19.7258,19.6888,19.6888,9700.0
2012-06-19 11:15:00,26.6,26.61,26.6,26.6,8800.0,19.6888,19.6962,19.6888,19.6888,8800.0
2012-06-19 11:20:00,26.6,26.63,26.59,26.62,7800.0,19.6888,19.711,19.6814,19.7036,7800.0
2012-06-19 11:25:00,26.63,26.63,26.59,26.61,6900.0,19.711,19.711,19.6814,19.6962,6900.0
2012-06-19 11:30:00,26.6,26.63,26.6,26.62,4700.0,19.6888,19.711,19.6888,19.7036,4700.0
2012-06-19 11:35:00,26.62,26.64,26.62,26.64,14500.0,19.7036,19.7184,19.7036,19.7184,14500.0
2012-06-19 11:40:00,26.64,26.69,26.63,26.69,19100.0,19.7184,19.7554,19.711,19.7554,19100.0
2012-06-19 11:45:00,26.7,26.7,26.68,26.68,22100.0,19.7628,19.7628,19.748,19.748,22100.0
2012-06-19 11:50:00,26.68,26.69,26.67,26.68,12800.0,19.748,19.7554,19.7406,19.748,12800.0
2012-06-19 11:55:00,26.68,26.75,26.67,26.75,9200.0,19.748,19.7998,19.7406,19.7998,9200.0
2012-06-19 12:00:00,26.75,26.76,26.74,26.75,3100.0,19.7998,19.8072,19.7924,19.7998,3100.0
2012-06-19 12:05:00,26.75,26.75,26.74,26.75,2900.0,19.7998,19.7998,19.7924,19.7998,2900.0
2012-06-19 12:10:00,26.74,26.74,26.72,26.72,13900.0,19.7924,19.7924,19.7776,19.7776,13900.0
2012-06-19 12:15:00,26.73,26.73,26.72,26.73,4100.0,19.785,19.785,19.7776,19.785,4100.0
2012-06-19 12:20:00,26.73,26.75,26.73,26.74,25600.0,19.785,19.7998,19.785,19.7924,25600.0
2012-06-19 12:25:00,26.74,26.77,26.74,26.75,39700.0,19.7924,19.8146,19.7924,19.7998,39700.0
2012-06-19 12:30:00,26.75,26.75,26.74,26.75,6300.0,19.7998,19.7998,19.7924,19.7998,6300.0
2012-06-19 12:35:00,26.75,26.75,26.72,26.72,24400.0,19.7998,19.7998,19.7776,19.7776,24400.0
2012-06-19 12:40:00,26.72,26.73,26.71,26.72,6700.0,19.7776,19.785,19.7702,19.7776,6700.0
2012-06-19 12:45:00,26.73,26.76,26.73,26.75,19300.0,19.785,19.8072,19.785,19.7998,19300.0
2012-06-19 12:50:00,26.74,26.75,26.74,26.75,11400.0,19.7924,19.7998,19.7924,19.7998,11400.0
2012-06-19 12:55:00,26.76,26.79,26.76,26.77,33100.0,19.8072,19.8294,19.8072,19.8146,33100.0
2012-06-19 13:00:00,26.77,26.78,26.75,26.76,15500.0,19.8146,19.822,19.7998,19.8072,15500.0
2012-06-19 13:05:00,26.76,26.76,26.74,26.76,12000.0,19.8072,19.8072,19.7924,19.8072,12000.0
2012-06-19 13:10:00,26.76,26.76,26.75,26.76,13300.0,19.8072,19.8072,19.7998,19.8072,13300.0
2012-06-19 13:15:00,26.76,26.77,26.75,26.76,15600.0,19.8072,19.8146,19.7998,19.8072,15600.0
2012-06-19 13:20:00,26.76,26.8,26.76,26.8,11000.0,19.8072,19.8368,19.8072,19.8368,11000.0
2012-06-19 13:25:00,26.8,26.82,26.79,26.82,14400.0,19.8368,19.8516,19.8294,19.8516,14400.0
2012-06-19 13:30:00,26.81,26.85,26.8,26.84,19400.0,19.8442,19.8738,19.8368,19.8664,19400.0
2012-06-19 13:35:00,26.84,26.85,26.84,26.85,15500.0,19.8664,19.8738,19.8664,19.8738,15500.0
2012-06-19 13:40:00,26.84,26.85,26.8,26.81,11300.0,19.8664,19.8738,19.8368,19.8442,11300.0
2012-06-19 13:45:00,26.82,26.83,26.81,26.81,8100.0,19.8516,19.859,19.8442,19.8442,8100.0
2012-06-19 13:50:00,26.82,26.82,26.78,26.79,8200.0,19.8516,19.8516,19.822,19.8294,8200.0
2012-06-19 13:55:00,26.78,26.82,26.78,26.82,5400.0,19.822,19.8516,19.822,19.8516,5400.0
2012-06-19 14:00:00,26.82,26.83,26.8,26.82,11300.0,19.8516,19.859,19.8368,19.8516,11300.0
2012-06-19 14:05:00,26.82,26.82,26.81,26.81,8000.0,19.8516,19.8516,19.8442,19.8442,8000.0
2012-06-19 14:10:00,26.81,26.82,26.8,26.8,5000.0,19.8442,19.8516,19.8368,19.8368,5000.0
2012-06-19 14:15:00,26.81,26.82,26.8,26.81,9400.0,19.8442,19.8516,19.8368,19.8442,9400.0
2012-06-19 14:20:00,26.8,26.81,26.8,26.81,5100.0,19.8368,19.8442,19.8368,19.8442,5100.0
2012-06-19 14:25:00,26.81,26.81,26.78,26.78,8900.0,19.8442,19.8442,19.822,19.822,8900.0
2012-06-19 14:30:00,26.79,26.8,26.73,26.74,48600.0,19.8294,19.8368,19.785,19.7924,48600.0
2012-06-19 14:35:00,26.74,26.75,26.72,26.75,10700.0,19.7924,19.7998,19.7776,19.7998,10700.0
2012-06-19 14:40:00,26.75,26.76,26.71,26.72,8500.0,19.7998,19.8072,19.7702,19.7776,8500.0
2012-06-19 14:45:00,26.71,26.72,26.68,26.69,25500.0,19.7702,19.7776,19.748,19.7554,25500.0
2012-06-19 14:50:00,26.69,26.71,26.69,26.7,7000.0,19.7554,19.7702,19.7554,19.7628,7000.0
2012-06-19 14:55:00,26.7,26.75,26.7,26.75,10600.0,19.7628,19.7998,19.7628,19.7998,10600.0
2012-06-19 15:00:00,26.75,26.75,26.71,26.73,12200.0,19.7998,19.7998,19.7702,19.785,12200.0
2012-06-19 15:05:00,26.72,26.75,26.72,26.75,13400.0,19.7776,19.7998,19.7776,19.7998,13400.0
2012-06-19 15:10:00,26.76,26.78,26.75,26.77,19400.0,19.8072,19.822,19.7998,19.8146,19400.0
2012-06-19 15:15:00,26.77,26.8,26.77,26.8,19500.0,19.8146,19.8368,19.8146,19.8368,19500.0
2012-06-19 15:20:00,26.8,26.8,26.77,26.79,8700.0,19.8368,19.8368,19.8146,19.8294,8700.0
2012-06-19 15:25:00,26.78,26.79,26.75,26.76,11300.0,19.822,19.8294,19.7998,19.8072,11300.0
2012-06-19 15:30:00,26.77,26.79,26.76,26.78,12300.0,19.8146,19.8294,19.8072,19.822,12300.0
2012-06-19 15:35:00,26.78,26.78,26.73,26.76,14600.0,19.822,19.822,19.785,19.8072,14600.0
2012-06-19 15:40:00,26.76,26.79,26.74,26.78,29300.0,19.8072,19.8294,19.7924,19.822,29300.0
2012-06-19 15:45:00,26.78,26.78,26.71,26.71,299200.0,19.822,19.822,19.7702,19.7702,299200.0
2012-06-19 15:50:00,26.71,26.73,26.7,26.71,245500.0,19.7702,19.785,19.7628,19.7702,245500.0
2012-06-19 15:55:00,26.71,26.72,26.7,26.71,50600.0,19.7702,19.7776,19.7628,19.7702,50600.0
2012-06-20 09:30:00,26.74,26.74,26.69,26.7,10600.0,19.7924,19.7924,19.7554,19.7628,10600.0
2012-06-20 09:35:00,26.69,26.77,26.69,26.76,151000.0,19.7554,19.8146,19.7554,19.8072,151000.0
2012-06-20 09:40:00,26.76,26.76,26.74,26.74,56300.0,19.8072,19.8072,19.7924,19.7924,56300.0
2012-06-20 09:45:00,26.74,26.75,26.73,26.75,11400.0,19.7924,19.7998,19.785,19.7998,11400.0
2012-06-20 09:50:00,26.75,26.75,26.72,26.73,6400.0,19.7998,19.7998,19.7776,19.785,6400.0
2012-06-20 09:55:00,26.74,26.81,26.74,26.8,11100.0,19.7924,19.8442,19.7924,19.8368,11100.0
2012-06-20 10:00:00,26.8,26.81,26.79,26.79,3600.0,19.8368,19.8442,19.8294,19.8294,3600.0
2012-06-20 10:05:00,26.75,26.8,26.75,26.79,12400.0,19.7998,19.8368,19.7998,19.8294,12400.0
2012-06-20 10:10:00,26.8,26.82,26.8,26.8,4800.0,19.8368,19.8516,19.8368,19.8368,4800.0
2012-06-20 10:15:00,26.82,26.83,26.81,26.81,3900.0,19.8516,19.859,19.8442,19.8442,3900.0
2012-06-20 10:20:00,26.79,26.8,26.78,26.78,5700.0,19.8294,19.8368,19.822,19.822,5700.0
2012-06-20 10:25:00,26.79,26.86,26.79,26.83,9800.0,19.8294,19.8812,19.8294,19.859,9800.0
2012-06-20 10:30:00,26.82,26.82,26.79,26.79,9300.0,19.8516,19.8516,19.8294,19.8294,9300.0
2012-06-20 10:35:00,26.77,26.78,26.73,26.73,118600.0,19.8146,19.822,19.785,19.785,118600.0
2012-06-20 10:40:00,26.72,26.76,26.72,26.75,5600.0,19.7776,19.8072,19.7776,19.7998,5600.0
2012-06-20 10:45:00,26.75,26.78,26.72,26.73,5800.0,19.7998,19.822,19.7776,19.785,5800.0
2012-06-20 10:50:00,26.72,26.75,26.72,26.75,104800.0,19.7776,19.7998,19.7776,19.7998,104800.0
2012-06-20 10:55:00,26.75,26.75,26.71,26.73,40100.0,19.7998,19.7998,19.7702,19.785,40100.0
2012-06-20 11:00:00,26.74,26.77,26.74,26.76,6400.0,19.7924,19.8146,19.7924,19.8072,6400.0
2012-06-20 11:05:00,26.76,26.8,26.76,26.77,7000.0,19.8072,19.8368,19.8072,19.8146,7000.0
2012-06-20 11:10:00,26.77,26.8,26.77,26.79,4000.0,19.8146,19.8368,19.8146,19.8294,4000.0
2012-06-20 11:15:00,26.78,26.78,26.77,26.77,1900.0,19.822,19.822,19.8146,19.8146,1900.0
2012-06-20 11:20:00,26.78,26.79,26.77,26.77,2400.0,19.822,19.8294,19.8146,19.8146,2400.0
2012-06-20 11:25:00,26.77,26.78,26.77,26.78,1300.0,19.8146,19.822,19.8146,19.822,1300.0
2012-06-20 11:30:00,26.78,26.78,26.76,26.78,22000.0,19.822,19.822,19.8072,19.822,22000.0
2012-06-20 11:35:00,26.77,26.77,26.74,26.74,25300.0,19.8146,19.8146,19.7924,19.7924,25300.0
2012-06-20 11:40:00,26.75,26.76,26.74,26.75,26200.0,19.7998,19.8072,19.7924,19.7998,26200.0
2012-06-20 11:45:00,26.76,26.76,26.74,26.74,24200.0,19.8072,19.8072,19.7924,19.7924,24200.0
2012-06-20 11:50:00,26.74,26.74,26.71,26.72,123500.0,19.7924,19.7924,19.7702,19.7776,123500.0
2012-06-20 11:55:00,26.72,26.73,26.71,26.71,83500.0,19.7776,19.785,19.7702,19.7702,83500.0
2012-06-20 12:00:00,26.71,26.71,26.67,26.68,26000.0,19.7702,19.7702,19.7406,19.748,26000.0
2012-06-20 12:05:00,26.68,26.68,26.66,26.66,33600.0,19.748,19.748,19.7332,19.7332,33600.0
2012-06-20 12:10:00,26.66,26.66,26.65,26.65,28000.0,19.7332,19.7332,19.7258,19.7258,28000.0
2012-06-20 12:15:00,26.65,26.67,26.65,26.66,24800.0,19.7258,19.7406,19.7258,19.7332,24800.0
2012-06-20 12:20:00,26.66,26.67,26.6,26.61,42700.0,19.7332,19.7406,19.6888,19.6962,42700.0
2012-06-20 12:25:00,26.6,26.61,26.57,26.59,55200.0,19.6888,19.6962,19.6666,19.6814,55200.0
2012-06-20 12:30:00,26.59,26.67,26.47,26.59,56500.0,19.6814,19.7406,19.5926,19.6814,56500.0
2012-06-20 12:35:00,26.57,26.58,26.49,26.55,90400.0,19.6666,19.674,19.6074,19.6518,90400.0
2012-06-20 12:40:00,26.53,26.61,26.53,26.61,52200.0,19.637,19.6962,19.637,19.6962,52200.0
2012-06-20 12:45:00,26.62,26.72,26.62,26.69,40000.0,19.7036,19.7776,19.7036,19.7554,40000.0
2012-06-20 12:50:00,26.69,26.73,26.65,26.71,29400.0,19.7554,19.785,19.7258,19.7702,29400.0
2012-06-20 12:55:00,26.72,26.76,26.7,26.76,19300.0,19.7776,19.8072,19.7628,19.8072,19300.0
2012-06-20 13:00:00,26.78,26.84,26.73,26.84,214600.0,19.822,19.8664,19.785,19.8664,214600.0
2012-06-20 13:05:00,26.87,26.9,26.83,26.87,10800.0,19.8886,19.9109,19.859,19.8886,10800.0
2012-06-20 13:10:00,26.88,26.88,26.78,26.79,19400.0,19.8961,19.8961,19.822,19.8294,19400.0
2012-06-20 13:15:00,26.79,26.84,26.76,26.76,7800.0,19.8294,19.8664,19.8072,19.8072,7800.0
2012-06-20 13:20:00,26.77,26.82,26.77,26.81,10500.0,19.8146,19.8516,19.8146,19.8442,10500.0
2012-06-20 13:25:00,26.81,26.83,26.76,26.78,13800.0,19.8442,19.859,19.8072,19.822,13800.0
2012-06-20 13:30:00,26.8,26.81,26.75,26.75,10100.0,19.8368,19.8442,19.7998,19.7998,10100.0
2012-06-20 13:35:00,26.76,26.78,26.73,26.75,12000.0,19.8072,19.822,19.785,19.7998,12000.0
2012-06-20 13:40:00,26.75,26.78,26.72,26.78,14200.0,19.7998,19.822,19.7776,19.822,14200.0
2012-06-20 13:45:00,26.79,26.8,26.79,26.79,3100.0,19.8294,19.8368,19.8294,19.8294,3100.0
2012-06-20 13:50:00,26.79,26.8,26.78,26.79,19900.0,19.8294,19.8368,19.822,19.8294,19900.0
2012-06-20 13:55:00,26.79,26.81,26.78,26.79,154400.0,19.8294,19.8442,19.822,19.8294,154400.0
2012-06-20 14:00:00,26.79,26.82,26.74,26.81,20800.0,19.8294,19.8516,19.7924,19.8442,20800.0
2012-06-20 14:05:00,26.81,26.83,26.8,26.82,2200.0,19.8442,19.859,19.8368,19.8516,2200.0
2012-06-20 14:10:00,26.82,26.86,26.82,26.84,4800.0,19.8516,19.8812,19.8516,19.8664,4800.0
2012-06-20 14:15:00,26.84,26.9,26.8,26.8,7500.0,19.8664,19.9109,19.8368,19.8368,7500.0
2012-06-20 14:20:00,26.8,26.84,26.77,26.83,37100.0,19.8368,19.8664,19.8146,19.859,37100.0
2012-06-20 14:25:00,26.83,26.83,26.79,26.8,24500.0,19.859,19.859,19.8294,19.8368,24500.0
2012-06-20 14:30:00,26.81,26.85,26.79,26.79,11300.0,19.8442,19.8738,19.8294,19.8294,11300.0
2012-06-20 14:35:00,26.8,26.85,26.8,26.8,18000.0,19.8368,19.8738,19.8368,19.8368,18000.0
2012-06-20 14:40:00,26.79,26.81,26.75,26.75,12200.0,19.8294,19.8442,19.7998,19.7998,12200.0
2012-06-20 14:45:00,26.75,26.75,26.66,26.69,14200.0,19.7998,19.7998,19.7332,19.7554,14200.0
2012-06-20 14:50:00,26.71,26.73,26.69,26.73,21500.0,19.7702,19.785,19.7554,19.785,21500.0
2012-06-20 14:55:00,26.71,26.73,26.68,26.69,8800.0,19.7702,19.785,19.748,19.7554,8800.0
2012-06-20 15:00:00,26.7,26.7,26.67,26.67,5200.0,19.7628,19.7628,19.7406,19.7406,5200.0
2012-06-20 15:05:00,26.67,26.68,26.64,26.64,9400.0,19.7406,19.748,19.7184,19.7184,9400.0
2012-06-20 15:10:00,26.64,26.7,26.62,26.7,16400.0,19.7184,19.7628,19.7036,19.7628,16400.0
2012-06-20 15:15:00,26.68,26.69,26.6,26.6,12700.0,19.748,19.7554,19.6888,19.6888,12700.0
2012-06-20 15:20:00,26.61,26.64,26.59,26.63,22100.0,19.6962,19.7184,19.6814,19.711,22100.0
2012-06-20 15:25:00,26.62,26.71,26.62,26.69,23400.0,19.7036,19.7702,19.7036,19.7554,23400.0
2012-06-20 15:30:00,26.69,26.73,26.66,26.69,25300.0,19.7554,19.785,19.7332,19.7554,25300.0
2012-06-20 15:35:00,26.69,26.73,26.66,26.69,22300.0,19.7554,19.785,19.7332,19.7554,22300.0
2012-06-20 15:40:00,26.69,26.76,26.68,26.75,18800.0,19.7554,19.8072,19.748,19.7998,18800.0
2012-06-20 15:45:00,26.76,26.76,26.71,26.73,25400.0,19.8072,19.8072,19.7702,19.785,25400.0
2012-06-20 15:50:00,26.74,26.75,26.69,26.71,20200.0,19.7924,19.7998,19.7554,19.7702,20200.0
2012-06-20 15:55:00,26.71,26.74,26.71,26.74,35000.0,19.7702,19.7924,19.7702,19.7924,35000.0
2012-06-21 09:30:00,26.8,26.89,26.76,26.89,10300.0,19.8368,19.9035,19.8072,19.9035,10300.0
2012-06-21 09:35:00,26.88,26.96,26.88,26.89,11900.0,19.8961,19.9553,19.8961,19.9035,11900.0
2012-06-21 09:40:00,26.88,26.88,26.77,26.78,5500.0,19.8961,19.8961,19.8146,19.822,5500.0
2012-06-21 09:45:00,26.78,26.81,26.78,26.81,9300.0,19.822,19.8442,19.822,19.8442,9300.0
2012-06-21 09:50:00,26.81,26.83,26.81,26.83,2000.0,19.8442,19.859,19.8442,19.859,2000.0
2012-06-21 09:55:00,26.83,26.83,26.8,26.8,1700.0,19.859,19.859,19.8368,19.8368,1700.0
2012-06-21 10:00:00,26.78,26.79,26.64,26.64,8200.0,19.822,19.8294,19.7184,19.7184,8200.0
2012-06-21 10:05:00,26.62,26.68,26.58,26.6,104400.0,19.7036,19.748,19.674,19.6888,104400.0
2012-06-21 10:10:00,26.59,26.63,26.59,26.63,8800.0,19.6814,19.711,19.6814,19.711,8800.0
2012-06-21 10:15:00,26.63,26.66,26.61,26.61,15500.0,19.711,19.7332,19.6962,19.6962,15500.0
2012-06-21 10:20:00,26.61,26.61,26.58,26.6,3400.0,19.6962,19.6962,19.674,19.6888,3400.0
2012-06-21 10:25:00,26.6,26.6,26.55,26.56,46500.0,19.6888,19.6888,19.6518,19.6592,46500.0
2012-06-21 10:30:00,26.56,26.62,26.55,26.62,8200.0,19.6592,19.7036,19.6518,19.7036,8200.0
2012-06-21 10:35:00,26.61,26.63,26.6,26.6,3100.0,19.6962,19.711,19.6888,19.6888,3100.0
2012-06-21 10:40:00,26.61,26.65,26.61,26.65,4800.0,19.6962,19.7258,19.6962,19.7258,4800.0
2012-06-21 10:45:00,26.66,26.69,26.66,26.67,8700.0,19.7332,19.7554,19.7332,19.7406,8700.0
2012-06-21 10:50:00,26.67,26.72,26.67,26.71,5600.0,19.7406,19.7776,19.7406,19.7702,5600.0
2012-06-21 10:55:00,26.71,26.71,26.66,26.67,7900.0,19.7702,19.7702,19.7332,19.7406,7900.0
2012-06-21 11:00:00,26.66,26.66,26.53,26.53,9400.0,19.7332,19.7332,19.637,19.637,9400.0
2012-06-21 11:05:00,26.53,26.54,26.47,26.47,22500.0,19.637,19.6444,19.5926,19.5926,22500.0
2012-06-21 11:10:00,26.46,26.5,26.46,26.46,7800.0,19.5852,19.6148,19.5852,19.5852,7800.0
2012-06-21 11:15:00,26.47,26.5,26.47,26.5,8200.0,19.5926,19.6148,19.5926,19.6148,8200.0
2012-06-21 11:20:00,26.5,26.52,26.5,26.5,5100.0,19.6148,19.6296,19.6148,19.6148,5100.0
2012-06-21 11:25:00,26.49,26.49,26.4,26.45,19000.0,19.6074,19.6074,19.5408,19.5778,19000.0
2012-06-21 11:30:00,26.44,26.44,26.4,26.4,9500.0,19.5704,19.5704,19.5408,19.5408,9500.0
2012-06-21 11:35:00,26.4,26.4,26.34,26.37,57200.0,19.5408,19.5408,19.4964,19.5186,57200.0
2012-06-21 11:40:00,26.37,26.38,26.32,26.36,59100.0,19.5186,19.526,19.4816,19.5112,59100.0
2012-06-21 11:45:00,26.36,26.38,26.35,26.36,32500.0,19.5112,19.526,19.5038,19.5112,32500.0
2012-06-21 11:50:00,26.35,26.41,26.35,26.41,60600.0,19.5038,19.5482,19.5038,19.5482,60600.0
2012-06-21 11:55:00,26.41,26.43,26.38,26.41,34600.0,19.5482,19.563,19.526,19.5482,34600.0
2012-06-21 12:00:00,26.42,26.43,26.36,26.4,27200.0,19.5556,19.563,19.5112,19.5408,27200.0
2012-06-21 12:05:00,26.4,26.41,26.37,26.4,8500.0,19.5408,19.5482,19.5186,19.5408,8500.0
2012-06-21 12:10:00,26.39,26.4,26.36,26.36,9900.0,19.5334,19.5408,19.5112,19.5112,9900.0
2012-06-21 12:15:00,26.37,26.37,26.34,26.36,24800.0,19.5186,19.5186,19.4964,19.5112,24800.0
2012-06-21 12:20:00,26.37,26.37,26.28,26.29,45700.0,19.5186,19.5186,19.4519,19.4593,45700.0
2012-06-21 12:25:00,26.3,26.3,26.23,26.24,20500.0,19.4667,19.4667,19.4149,19.4223,20500.0
2012-06-21 12:30:00,26.24,26.27,26.22,26.24,31800.0,19.4223,19.4445,19.4075,19.4223,31800.0
2012-06-21 12:35:00,26.24,26.29,26.24,26.27,7700.0,19.4223,19.4593,19.4223,19.4445,7700.0
2012-06-21 12:40:00,26.27,26.29,26.26,26.26,8800.0,19.4445,19.4593,19.4371,19.4371,8800.0
2012-06-21 12:45:00,26.25,26.31,26.24,26.31,6200.0,19.4297,19.4741,19.4223,19.4741,6200.0
2012-06-21 12:50:00,26.31,26.32,26.3,26.32,5000.0,19.4741,19.4816,19.4667,19.4816,5000.0
2012-06-21 12:55:00,26.32,26.32,26.31,26.32,6800.0,19.4816,19.4816,19.4741,19.4816,6800.0
2012-06-21 13:00:00,26.32,26.32,26.3,26.31,11900.0,19.4816,19.4816,19.4667,19.4741,11900.0
2012-06-21 13:05:00,26.32,26.35,26.32,26.34,10600.0,19.4816,19.5038,19.4816,19.4964,10600.0
2012-06-21 13:10:00,26.33,26.34,26.28,26.28,8400.0,19.489,19.4964,19.4519,19.4519,8400.0
2012-06-21 13:15:00,26.29,26.33,26.28,26.29,6300.0,19.4593,19.489,19.4519,19.4593,6300.0
2012-06-21 13:20:00,26.27,26.31,26.26,26.29,20800.0,19.4445,19.4741,19.4371,19.4593,20800.0
2012-06-21 13:25:00,26.28,26.29,26.24,26.26,10300.0,19.4519,19.4593,19.4223,19.4371,10300.0
2012-06-21 13:30:00,26.24,26.27,26.24,26.26,3600.0,19.4223,19.4445,19.4223,19.4371,3600.0
2012-06-21 13:35:00,26.26,26.27,26.22,26.23,18300.0,19.4371,19.4445,19.4075,19.4149,18300.0
2012-06-21 13:40:00,26.23,26.23,26.18,26.23,8300.0,19.4149,19.4149,19.3779,19.4149,8300.0
2012-06-21 13:45:00,26.24,26.24,26.2,26.21,13800.0,19.4223,19.4223,19.3927,19.4001,13800.0
2012-06-21 13:50:00,26.21,26.25,26.21,26.25,6700.0,19.4001,19.4297,19.4001,19.4297,6700.0
2012-06-21 13:55:00,26.25,26.26,26.22,26.23,9400.0,19.4297,19.4371,19.4075,19.4149,9400.0
2012-06-21 14:00:00,26.22,26.24,26.22,26.23,7000.0,19.4075,19.4223,19.4075,19.4149,7000.0
2012-06-21 14:05:00,26.22,26.23,26.19,26.2,16400.0,19.4075,19.4149,19.3853,19.3927,16400.0
2012-06-21 14:10:00,26.2,26.2,26.17,26.18,8100.0,19.3927,19.3927,19.3705,19.3779,8100.0
2012-06-21 14:15:00,26.19,26.19,26.18,26.18,2400.0,19.3853,19.3853,19.3779,19.3779,2400.0
2012-06-21 14:20:00,26.17,26.18,26.14,26.16,10000.0,19.3705,19.3779,19.3483,19.3631,10000.0
2012-06-21 14:25:00,26.16,26.2,26.13,26.18,13800.0,19.3631,19.3927,19.3409,19.3779,13800.0
2012-06-21 14:30:00,26.18,26.19,26.18,26.19,5600.0,19.3779,19.3853,19.3779,19.3853,5600.0
2012-06-21 14:35:00,26.18,26.19,26.17,26.18,21100.0,19.3779,19.3853,19.3705,19.3779,21100.0
2012-06-21 14:40:00,26.19,26.27,26.19,26.26,9900.0,19.3853,19.4445,19.3853,19.4371,9900.0
2012-06-21 14:45:00,26.26,26.27,26.25,26.27,9800.0,19.4371,19.4445,19.4297,19.4445,9800.0
2012-06-21 14:50:00,26.26,26.28,26.25,26.26,12500.0,19.4371,19.4519,19.4297,19.4371,12500.0
2012-06-21 14:55:00,26.25,26.28,26.25,26.27,3600.0,19.4297,19.4519,19.4297,19.4445,3600.0
2012-06-21 15:00:00,26.28,26.28,26.26,26.27,17300.0,19.4519,19.4519,19.4371,19.4445,17300.0
2012-06-21 15:05:00,26.26,26.27,26.22,26.23,14600.0,19.4371,19.4445,19.4075,19.4149,14600.0
2012-06-21 15:10:00,26.22,26.22,26.18,26.2,8400.0,19.4075,19.4075,19.3779,19.3927,8400.0
2012-06-21 15:15:00,26.19,26.2,26.16,26.18,29700.0,19.3853,19.3927,19.3631,19.3779,29700.0
2012-06-21 15:20:00,26.18,26.22,26.15,26.22,14900.0,19.3779,19.4075,19.3557,19.4075,14900.0
2012-06-21 15:25:00,26.23,26.25,26.23,26.23,19800.0,19.4149,19.4297,19.4149,19.4149,19800.0
2012-06-21 15:30:00,26.22,26.23,26.15,26.17,59000.0,19.4075,19.4149,19.3557,19.3705,59000.0
2012-06-21 15:35:00,26.17,26.22,26.16,26.19,36600.0,19.3705,19.4075,19.3631,19.3853,36600.0
2012-06-21 15:40:00,26.19,26.19,26.16,26.16,18700.0,19.3853,19.3853,19.3631,19.3631,18700.0
2012-06-21 15:45:00,26.16,26.17,26.13,26.14,30300.0,19.3631,19.3705,19.3409,19.3483,30300.0
2012-06-21 15:50:00,26.14,26.17,26.1,26.11,71100.0,19.3483,19.3705,19.3187,19.3261,71100.0
2012-06-21 15:55:00,26.11,26.14,26.08,26.13,96300.0,19.3261,19.3483,19.3039,19.3409,96300.0
2012-06-22 09:30:00,26.33,26.4,26.24,26.32,66200.0,19.489,19.5408,19.4223,19.4816,66200.0
2012-06-22 09:35:00,26.31,26.33,26.26,26.27,22600.0,19.4741,19.489,19.4371,19.4445,22600.0
2012-06-22 09:40:00,26.28,26.3,26.26,26.28,52100.0,19.4519,19.4667,19.4371,19.4519,52100.0
2012-06-22 09:45:00,26.28,26.29,26.17,26.21,165200.0,19.4519,19.4593,19.3705,19.4001,165200.0
2012-06-22 09:50:00,26.2,26.24,26.2,26.21,16900.0,19.3927,19.4223,19.3927,19.4001,16900.0
2012-06-22 09:55:00,26.22,26.24,26.2,26.24,6200.0,19.4075,19.4223,19.3927,19.4223,6200.0
2012-06-22 10:00:00,26.25,26.31,26.24,26.29,5800.0,19.4297,19.4741,19.4223,19.4593,5800.0
2012-06-22 10:05:00,26.31,26.31,26.26,26.26,5000.0,19.4741,19.4741,19.4371,19.4371,5000.0
2012-06-22 10:10:00,26.29,26.29,26.27,26.29,4400.0,19.4593,19.4593,19.4445,19.4593,4400.0
2012-06-22 10:15:00,26.3,26.3,26.28,26.29,4000.0,19.4667,19.4667,19.4519,19.4593,4000.0
2012-06-22 10:20:00,26.28,26.29,26.26,26.28,3600.0,19.4519,19.4593,19.4371,19.4519,3600.0
2012-06-22 10:25:00,26.28,26.3,26.27,26.28,28700.0,19.4519,19.4667,19.4445,19.4519,28700.0
2012-06-22 10:30:00,26.27,26.29,26.26,26.29,19000.0,19.4445,19.4593,19.4371,19.4593,19000.0
2012-06-22 10:35:00,26.29,26.34,26.27,26.27,27900.0,19.4593,19.4964,19.4445,19.4445,27900.0
2012-06-22 10:40:00,26.27,26.3,26.27,26.28,7400.0,19.4445,19.4667,19.4445,19.4519,7400.0
2012-06-22 10:45:00,26.28,26.32,26.27,26.32,25600.0,19.4519,19.4816,19.4445,19.4816,25600.0
2012-06-22 10:50:00,26.32,26.36,26.32,26.36,30300.0,19.4816,19.5112,19.4816,19.5112,30300.0
2012-06-22 10:55:00,26.36,26.38,26.36,26.38,3800.0,19.5112,19.526,19.5112,19.526,3800.0
2012-06-22 11:00:00,26.37,26.43,26.37,26.42,5500.0,19.5186,19.563,19.5186,19.5556,5500.0
2012-06-22 11:05:00,26.41,26.41,26.38,26.4,4300.0,19.5482,19.5482,19.526,19.5408,4300.0
2012-06-22 11:10:00,26.4,26.4,26.39,26.39,3200.0,19.5408,19.5408,19.5334,19.5334,3200.0
2012-06-22 11:15:00,26.4,26.41,26.38,26.41,5000.0,19.5408,19.5482,19.526,19.5482,5000.0
2012-06-22 11:20:00,26.41,26.42,26.38,26.38,2600.0,19.5482,19.5556,19.526,19.526,2600.0
2012-06-22 11:25:00,26.38,26.38,26.35,26.35,1100.0,19.526,19.526,19.5038,19.5038,1100.0
2012-06-22 11:30:00,26.36,26.39,26.36,26.39,6600.0,19.5112,19.5334,19.5112,19.5334,6600.0
2012-06-22 11:35:00,26.38,26.38,26.36,26.37,13500.0,19.526,19.526,19.5112,19.5186,13500.0
2012-06-22 11:40:00,26.38,26.39,26.38,26.39,5600.0,19.526,19.5334,19.526,19.5334,5600.0
2012-06-22 11:45:00,26.39,26.42,26.39,26.41,6800.0,19.5334,19.5556,19.5334,19.5482,6800.0
2012-06-22 11:50:00,26.4,26.42,26.38,26.38,40900.0,19.5408,19.5556,19.526,19.526,40900.0
2012-06-22 11:55:00,26.38,26.39,26.38,26.38,3000.0,19.526,19.5334,19.526,19.526,3000.0
2012-06-22 12:00:00,26.39,26.4,26.39,26.39,3000.0,19.5334,19.5408,19.5334,19.5334,3000.0
2012-06-22 12:05:00,26.38,26.39,26.37,26.37,4100.0,19.526,19.5334,19.5186,19.5186,4100.0
2012-06-22 12:10:00,26.37,26.38,26.37,26.37,20900.0,19.5186,19.526,19.5186,19.5186,20900.0
2012-06-22 12:15:00,26.37,26.38,26.35,26.36,16600.0,19.5186,19.526,19.5038,19.5112,16600.0
2012-06-22 12:20:00,26.36,26.37,26.33,26.33,14800.0,19.5112,19.5186,19.489,19.489,14800.0
2012-06-22 12:25:00,26.34,26.37,26.33,26.35,9300.0,19.4964,19.5186,19.489,19.5038,9300.0
2012-06-22 12:30:00,26.35,26.35,26.33,26.33,6100.0,19.5038,19.5038,19.489,19.489,6100.0
2012-06-22 12:35:00,26.33,26.34,26.33,26.33,3600.0,19.489,19.4964,19.489,19.489,3600.0
2012-06-22 12:40:00,26.33,26.35,26.32,26.33,3800.0,19.489,19.5038,19.4816,19.489,3800.0
2012-06-22 12:45:00,26.34,26.36,26.34,26.35,2600.0,19.4964,19.5112,19.4964,19.5038,2600.0
2012-06-22 12:50:00,26.35,26.36,26.34,26.34,2500.0,19.5038,19.5112,19.4964,19.4964,2500.0
2012-06-22 12:55:00,26.34,26.36,26.34,26.35,10600.0,19.4964,19.5112,19.4964,19.5038,10600.0
2012-06-22 13:00:00,26.35,26.35,26.33,26.33,2900.0,19.5038,19.5038,19.489,19.489,2900.0
2012-06-22 13:05:00,26.33,26.34,26.33,26.34,3200.0,19.489,19.4964,19.489,19.4964,3200.0
2012-06-22 13:10:00,26.34,26.36,26.34,26.36,1800.0,19.4964,19.5112,19.4964,19.5112,1800.0
2012-06-22 13:15:00,26.36,26.37,26.35,26.36,2300.0,19.5112,19.5186,19.5038,19.5112,2300.0
2012-06-22 13:20:00,26.36,26.37,26.35,26.37,2900.0,19.5112,19.5186,19.5038,19.5186,2900.0
2012-06-22 13:25:00,26.36,26.38,26.36,26.36,5900.0,19.5112,19.526,19.5112,19.5112,5900.0
2012-06-22 13:30:00,26.37,26.38,26.37,26.38,1200.0,19.5186,19.526,19.5186,19.526,1200.0
2012-06-22 13:35:00,26.37,26.39,26.37,26.39,2500.0,19.5186,19.5334,19.5186,19.5334,2500.0
2012-06-22 13:40:00,26.39,26.4,26.39,26.39,2300.0,19.5334,19.5408,19.5334,19.5334,2300.0
2012-06-22 13:45:00,26.4,26.4,26.39,26.4,1800.0,19.5408,19.5408,19.5334,19.5408,1800.0
2012-06-22 13:50:00,26.39,26.4,26.39,26.39,7300.0,19.5334,19.5408,19.5334,19.5334,7300.0
2012-06-22 13:55:00,26.39,26.41,26.39,26.41,1800.0,19.5334,19.5482,19.5334,19.5482,1800.0
2012-06-22 14:00:00,26.41,26.43,26.41,26.42,3600.0,19.5482,19.563,19.5482,19.5556,3600.0
2012-06-22 14:05:00,26.42,26.45,26.42,26.45,57300.0,19.5556,19.5778,19.5556,19.5778,57300.0
2012-06-22 14:10:00,26.44,26.48,26.44,26.48,143800.0,19.5704,19.6,19.5704,19.6,143800.0
2012-06-22 14:15:00,26.48,26.49,26.47,26.47,6700.0,19.6,19.6074,19.5926,19.5926,6700.0
2012-06-22 14:20:00,26.48,26.53,26.48,26.52,139000.0,19.6,19.637,19.6,19.6296,139000.0
2012-06-22 14:25:00,26.53,26.56,26.52,26.56,78000.0,19.637,19.6592,19.6296,19.6592,78000.0
2012-06-22 14:30:00,26.55,26.57,26.55,26.57,5300.0,19.6518,19.6666,19.6518,19.6666,5300.0
2012-06-22 14:35:00,26.57,26.57,26.56,26.57,1900.0,19.6666,19.6666,19.6592,19.6666,1900.0
2012-06-22 14:40:00,26.57,26.59,26.57,26.58,16600.0,19.6666,19.6814,19.6666,19.674,16600.0
2012-06-22 14:45:00,26.59,26.6,26.58,26.6,6800.0,19.6814,19.6888,19.674,19.6888,6800.0
2012-06-22 14:50:00,26.61,26.64,26.61,26.63,22100.0,19.6962,19.7184,19.6962,19.711,22100.0
2012-06-22 14:55:00,26.63,26.65,26.62,26.64,50700.0,19.711,19.7258,19.7036,19.7184,50700.0
2012-06-22 15:00:00,26.65,26.65,26.6,26.61,16300.0,19.7258,19.7258,19.6888,19.6962,16300.0
2012-06-22 15:05:00,26.6,26.6,26.58,26.58,6800.0,19.6888,19.6888,19.674,19.674,6800.0
2012-06-22 15:10:00,26.58,26.62,26.58,26.61,17800.0,19.674,19.7036,19.674,19.6962,17800.0
2012-06-22 15:15:00,26.6,26.6,26.55,26.56,9100.0,19.6888,19.6888,19.6518,19.6592,9100.0
2012-06-22 15:20:00,26.56,26.56,26.55,26.55,3400.0,19.6592,19.6592,19.6518,19.6518,3400.0
2012-06-22 15:25:00,26.56,26.59,26.56,26.59,7600.0,19.6592,19.6814,19.6592,19.6814,7600.0
2012-06-22 15:30:00,26.59,26.6,26.55,26.55,10100.0,19.6814,19.6888,19.6518,19.6518,10100.0
2012-06-22 15:35:00,26.55,26.57,26.55,26.57,9500.0,19.6518,19.6666,19.6518,19.6666,9500.0
2012-06-22 15:40:00,26.57,26.59,26.57,26.58,17800.0,19.6666,19.6814,19.6666,19.674,17800.0
2012-06-22 15:45:00,26.59,26.62,26.59,26.6,22800.0,19.6814,19.7036,19.6814,19.6888,22800.0
2012-06-22 15:50:00,26.6,26.61,26.57,26.61,10300.0,19.6888,19.6962,19.6666,19.6962,10300.0
2012-06-22 15:55:00,26.6,26.61,26.53,26.53,176900.0,19.6888,19.6962,19.637,19.637,176900.0
2012-06-25 09:30:00,26.04,26.19,26.04,26.04,18000.0,19.2743,19.3853,19.2743,19.2743,18000.0
2012-06-25 09:35:00,26.05,26.05,25.97,25.97,9800.0,19.2817,19.2817,19.2225,19.2225,9800.0
2012-06-25 09:40:00,25.97,26.01,25.93,26.01,18700.0,19.2225,19.2521,19.1929,19.2521,18700.0
2012-06-25 09:45:00,26.01,26.01,25.97,25.98,6700.0,19.2521,19.2521,19.2225,19.2299,6700.0
2012-06-25 09:50:00,25.98,25.99,25.96,25.97,11000.0,19.2299,19.2373,19.2151,19.2225,11000.0
2012-06-25 09:55:00,25.99,26.02,25.98,26.01,9800.0,19.2373,19.2595,19.2299,19.2521,9800.0
2012-06-25 10:00:00,26.05,26.08,26.01,26.07,25900.0,19.2817,19.3039,19.2521,19.2965,25900.0
2012-06-25 10:05:00,26.06,26.08,26.03,26.03,24800.0,19.2891,19.3039,19.2669,19.2669,24800.0
2012-06-25 10:10:00,26.04,26.06,26.0,26.06,10200.0,19.2743,19.2891,19.2447,19.2891,10200.0
2012-06-25 10:15:00,26.05,26.05,25.98,26.01,5600.0,19.2817,19.2817,19.2299,19.2521,5600.0
2012-06-25 10:20:00,26.02,26.03,26.0,26.03,5100.0,19.2595,19.2669,19.2447,19.2669,5100.0
2012-06-25 10:25:00,26.03,26.03,26.0,26.0,12400.0,19.2669,19.2669,19.2447,19.2447,12400.0
2012-06-25 10:30:00,26.01,26.07,26.01,26.05,8100.0,19.2521,19.2965,19.2521,19.2817,8100.0
2012-06-25 10:35:00,26.06,26.09,26.05,26.08,10100.0,19.2891,19.3113,19.2817,19.3039,10100.0
2012-06-25 10:40:00,26.07,26.07,26.04,26.07,4100.0,19.2965,19.2965,19.2743,19.2965,4100.0
2012-06-25 10:45:00,26.08,26.1,26.06,26.1,8000.0,19.3039,19.3187,19.2891,19.3187,8000.0
2012-06-25 10:50:00,26.09,26.13,26.09,26.13,8800.0,19.3113,19.3409,19.3113,19.3409,8800.0
2012-06-25 10:55:00,26.13,26.13,26.1,26.11,6000.0,19.3409,19.3409,19.3187,19.3261,6000.0
2012-06-25 11:00:00,26.11,26.11,26.08,26.08,3200.0,19.3261,19.3261,19.3039,19.3039,3200.0
2012-06-25 11:05:00,26.08,26.08,26.06,26.07,3400.0,19.3039,19.3039,19.2891,19.2965,3400.0
2012-06-25 11:10:00,26.07,26.09,26.07,26.08,3700.0,19.2965,19.3113,19.2965,19.3039,3700.0
2012-06-25 11:15:00,26.09,26.1,26.09,26.1,1800.0,19.3113,19.3187,19.3113,19.3187,1800.0
2012-06-25 11:20:00,26.1,26.12,26.1,26.12,3100.0,19.3187,19.3335,19.3187,19.3335,3100.0
2012-06-25 11:25:00,26.12,26.12,26.09,26.1,5600.0,19.3335,19.3335,19.3113,19.3187,5600.0
2012-06-25 11:30:00,26.09,26.1,26.04,26.04,5300.0,19.3113,19.3187,19.2743,19.2743,5300.0
2012-06-25 11:35:00,26.03,26.04,26.03,26.03,3200.0,19.2669,19.2743,19.2669,19.2669,3200.0
2012-06-25 11:40:00,26.02,26.03,26.02,26.03,3400.0,19.2595,19.2669,19.2595,19.2669,3400.0
2012-06-25 11:45:00,26.03,26.03,26.0,26.0,6400.0,19.2669,19.2669,19.2447,19.2447,6400.0
2012-06-25 11:50:00,25.99,26.0,25.97,25.99,7400.0,19.2373,19.2447,19.2225,19.2373,7400.0
2012-06-25 11:55:00,25.99,26.0,25.98,25.98,4900.0,19.2373,19.2447,19.2299,19.2299,4900.0
2012-06-25 12:00:00,25.98,25.98,25.94,25.97,15900.0,19.2299,19.2299,19.2003,19.2225,15900.0
2012-06-25 12:05:00,25.97,25.97,25.96,25.97,400.0,19.2225,19.2225,19.2151,19.2225,400.0
2012-06-25 12:10:00,25.97,25.97,25.96,25.96,2500.0,19.2225,19.2225,19.2151,19.2151,2500.0
2012-06-25 12:15:00,25.97,26.0,25.97,25.99,6900.0,19.2225,19.2447,19.2225,19.2373,6900.0
2012-06-25 12:20:00,26.01,26.01,26.0,26.01,5800.0,19.2521,19.2521,19.2447,19.2521,5800.0
2012-06-25 12:25:00,26.01,26.01,25.97,25.99,17700.0,19.2521,19.2521,19.2225,19.2373,17700.0
2012-06-25 12:30:00,25.98,25.99,25.97,25.99,3500.0,19.2299,19.2373,19.2225,19.2373,3500.0
2012-06-25 12:35:00,25.99,25.99,25.98,25.98,2200.0,19.2373,19.2373,19.2299,19.2299,2200.0
2012-06-25 12:40:00,25.98,25.98,25.98,25.98,200.0,19.2299,19.2299,19.2299,19.2299,200.0
2012-06-25 12:45:00,25.99,25.99,25.98,25.99,600.0,19.2373,19.2373,19.2299,19.2373,600.0
2012-06-25 12:50:00,25.99,25.99,25.98,25.98,2400.0,19.2373,19.2373,19.2299,19.2299,2400.0
2012-06-25 12:55:00,25.98,25.99,25.96,25.96,6100.0,19.2299,19.2373,19.2151,19.2151,6100.0
2012-06-25 13:00:00,25.95,25.96,25.95,25.95,2100.0,19.2077,19.2151,19.2077,19.2077,2100.0
2012-06-25 13:05:00,25.95,25.96,25.95,25.95,6700.0,19.2077,19.2151,19.2077,19.2077,6700.0
2012-06-25 13:10:00,25.95,25.95,25.95,25.95,0.0,19.2077,19.2077,19.2077,19.2077,0.0
2012-06-25 13:15:00,25.95,25.96,25.95,25.96,700.0,19.2077,19.2151,19.2077,19.2151,700.0
2012-06-25 13:20:00,25.96,25.97,25.96,25.97,2000.0,19.2151,19.2225,19.2151,19.2225,2000.0
2012-06-25 13:25:00,25.97,25.99,25.97,25.98,9900.0,19.2225,19.2373,19.2225,19.2299,9900.0
2012-06-25 13:30:00,25.98,26.05,25.98,26.04,15800.0,19.2299,19.2817,19.2299,19.2743,15800.0
2012-06-25 13:35:00,26.04,26.06,26.04,26.06,700.0,19.2743,19.2891,19.2743,19.2891,700.0
2012-06-25 13:40:00,26.05,26.05,26.04,26.04,4400.0,19.2817,19.2817,19.2743,19.2743,4400.0
2012-06-25 13:45:00,26.05,26.05,26.03,26.03,6500.0,19.2817,19.2817,19.2669,19.2669,6500.0
2012-06-25 13:50:00,26.04,26.04,26.04,26.04,400.0,19.2743,19.2743,19.2743,19.2743,400.0
2012-06-25 13:55:00,26.05,26.06,26.04,26.05,12300.0,19.2817,19.2891,19.2743,19.2817,12300.0
2012-06-25 14:00:00,26.06,26.09,26.06,26.09,24400.0,19.2891,19.3113,19.2891,19.3113,24400.0
2012-06-25 14:05:00,26.08,26.08,26.06,26.06,14400.0,19.3039,19.3039,19.2891,19.2891,14400.0
2012-06-25 14:10:00,26.07,26.08,26.07,26.07,4300.0,19.2965,19.3039,19.2965,19.2965,4300.0
2012-06-25 14:15:00,26.07,26.11,26.07,26.1,3300.0,19.2965,19.3261,19.2965,19.3187,3300.0
2012-06-25 14:20:00,26.09,26.1,26.08,26.1,2600.0,19.3113,19.3187,19.3039,19.3187,2600.0
2012-06-25 14:25:00,26.09,26.09,26.07,26.07,3000.0,19.3113,19.3113,19.2965,19.2965,3000.0
2012-06-25 14:30:00,26.06,26.07,26.05,26.05,6600.0,19.2891,19.2965,19.2817,19.2817,6600.0
2012-06-25 14:35:00,26.05,26.06,26.03,26.05,13500.0,19.2817,19.2891,19.2669,19.2817,13500.0
2012-06-25 14:40:00,26.05,26.05,26.04,26.04,10200.0,19.2817,19.2817,19.2743,19.2743,10200.0
2012-06-25 14:45:00,26.04,26.04,26.01,26.02,5400.0,19.2743,19.2743,19.2521,19.2595,5400.0
2012-06-25 14:50:00,26.02,26.03,26.02,26.03,4300.0,19.2595,19.2669,19.2595,19.2669,4300.0
2012-06-25 14:55:00,26.03,26.04,26.02,26.02,7800.0,19.2669,19.2743,19.2595,19.2595,7800.0
2012-06-25 15:00:00,26.02,26.02,26.01,26.01,2300.0,19.2595,19.2595,19.2521,19.2521,2300.0
2012-06-25 15:05:00,26.01,26.06,26.01,26.05,8600.0,19.2521,19.2891,19.2521,19.2817,8600.0
2012-06-25 15:10:00,26.05,26.08,26.05,26.07,10000.0,19.2817,19.3039,19.2817,19.2965,10000.0
2012-06-25 15:15:00,26.06,26.06,26.01,26.04,13800.0,19.2891,19.2891,19.2521,19.2743,13800.0
2012-06-25 15:20:00,26.04,26.08,26.03,26.08,22900.0,19.2743,19.3039,19.2669,19.3039,22900.0
2012-06-25 15:25:00,26.09,26.11,26.07,26.09,22500.0,19.3113,19.3261,19.2965,19.3113,22500.0
2012-06-25 15:30:00,26.08,26.09,26.05,26.06,18700.0,19.3039,19.3113,19.2817,19.2891,18700.0
2012-06-25 15:35:00,26.05,26.1,26.05,26.08,39100.0,19.2817,19.3187,19.2817,19.3039,39100.0
2012-06-25 15:40:00,26.09,26.11,26.07,26.08,17900.0,19.3113,19.3261,19.2965,19.3039,17900.0
2012-06-25 15:45:00,26.09,26.1,26.08,26.1,15900.0,19.3113,19.3187,19.3039,19.3187,15900.0
2012-06-25 15:50:00,26.09,26.1,26.04,26.07,34200.0,19.3113,19.3187,19.2743,19.2965,34200.0
2012-06-25 15:55:00,26.06,26.08,26.05,26.06,68000.0,19.2891,19.3039,19.2817,19.2891,68000.0
2012-06-26 09:30:00,26.07,26.16,26.07,26.12,12000.0,19.2965,19.3631,19.2965,19.3335,12000.0
2012-06-26 09:35:00,26.1,26.16,26.1,26.16,1900.0,19.3187,19.3631,19.3187,19.3631,1900.0
2012-06-26 09:40:00,26.15,26.22,26.15,26.2,29200.0,19.3557,19.4075,19.3557,19.3927,29200.0
2012-06-26 09:45:00,26.18,26.18,26.14,26.15,13300.0,19.3779,19.3779,19.3483,19.3557,13300.0
2012-06-26 09:50:00,26.14,26.2,26.14,26.2,4700.0,19.3483,19.3927,19.3483,19.3927,4700.0
2012-06-26 09:55:00,26.21,26.23,26.2,26.21,7400.0,19.4001,19.4149,19.3927,19.4001,7400.0
2012-06-26 10:00:00,26.21,26.22,26.14,26.19,17500.0,19.4001,19.4075,19.3483,19.3853,17500.0
2012-06-26 10:05:00,26.2,26.24,26.19,26.2,12200.0,19.3927,19.4223,19.3853,19.3927,12200.0
2012-06-26 10:10:00,26.19,26.19,26.14,26.15,7200.0,19.3853,19.3853,19.3483,19.3557,7200.0
2012-06-26 10:15:00,26.14,26.14,26.05,26.05,14700.0,19.3483,19.3483,19.2817,19.2817,14700.0
2012-06-26 10:20:00,26.04,26.04,26.0,26.02,7100.0,19.2743,19.2743,19.2447,19.2595,7100.0
2012-06-26 10:25:00,26.03,26.06,26.03,26.03,8800.0,19.2669,19.2891,19.2669,19.2669,8800.0
2012-06-26 10:30:00,26.03,26.03,25.95,25.99,41900.0,19.2669,19.2669,19.2077,19.2373,41900.0
2012-06-26 10:35:00,25.99,26.03,25.98,26.01,14200.0,19.2373,19.2669,19.2299,19.2521,14200.0
2012-06-26 10:40:00,26.02,26.03,26.0,26.02,55500.0,19.2595,19.2669,19.2447,19.2595,55500.0
2012-06-26 10:45:00,26.01,26.01,25.96,25.97,9700.0,19.2521,19.2521,19.2151,19.2225,9700.0
2012-06-26 10:50:00,25.98,26.01,25.95,26.01,10900.0,19.2299,19.2521,19.2077,19.2521,10900.0
2012-06-26 10:55:00,26.0,26.04,26.0,26.01,3100.0,19.2447,19.2743,19.2447,19.2521,3100.0
2012-06-26 11:00:00,26.02,26.11,26.02,26.08,8500.0,19.2595,19.3261,19.2595,19.3039,8500.0
2012-06-26 11:05:00,26.07,26.07,25.95,25.97,20900.0,19.2965,19.2965,19.2077,19.2225,20900.0
2012-06-26 11:10:00,25.96,25.96,25.89,25.95,31800.0,19.2151,19.2151,19.1633,19.2077,31800.0
2012-06-26 11:15:00,25.96,25.98,25.93,25.98,15500.0,19.2151,19.2299,19.1929,19.2299,15500.0
2012-06-26 11:20:00,25.97,26.04,25.97,26.02,7000.0,19.2225,19.2743,19.2225,19.2595,7000.0
2012-06-26 11:25:00,26.02,26.07,26.02,26.03,4700.0,19.2595,19.2965,19.2595,19.2669,4700.0
2012-06-26 11:30:00,26.04,26.08,26.04,26.04,22100.0,19.2743,19.3039,19.2743,19.2743,22100.0
2012-06-26 11:35:00,26.04,26.05,26.04,26.04,6300.0,19.2743,19.2817,19.2743,19.2743,6300.0
2012-06-26 11:40:00,26.04,26.05,26.03,26.03,8300.0,19.2743,19.2817,19.2669,19.2669,8300.0
2012-06-26 11:45:00,26.03,26.07,26.03,26.06,7400.0,19.2669,19.2965,19.2669,19.2891,7400.0
2012-06-26 11:50:00,26.07,26.11,26.07,26.11,4300.0,19.2965,19.3261,19.2965,19.3261,4300.0
2012-06-26 11:55:00,26.1,26.11,26.09,26.1,7300.0,19.3187,19.3261,19.3113,19.3187,7300.0
2012-06-26 12:00:00,26.1,26.11,26.1,26.1,4300.0,19.3187,19.3261,19.3187,19.3187,4300.0
2012-06-26 12:05:00,26.1,26.14,26.1,26.12,12700.0,19.3187,19.3483,19.3187,19.3335,12700.0
2012-06-26 12:10:00,26.12,26.14,26.12,26.13,3200.0,19.3335,19.3483,19.3335,19.3409,3200.0
2012-06-26 12:15:00,26.13,26.13,26.11,26.11,24300.0,19.3409,19.3409,19.3261,19.3261,24300.0
2012-06-26 12:20:00,26.11,26.14,26.11,26.14,6500.0,19.3261,19.3483,19.3261,19.3483,6500.0
2012-06-26 12:25:00,26.14,26.14,26.13,26.13,11600.0,19.3483,19.3483,19.3409,19.3409,11600.0
2012-06-26 12:30:00,26.14,26.2,26.14,26.2,12400.0,19.3483,19.3927,19.3483,19.3927,12400.0
2012-06-26 12:35:00,26.21,26.21,26.19,26.19,13800.0,19.4001,19.4001,19.3853,19.3853,13800.0
2012-06-26 12:40:00,26.19,26.23,26.19,26.22,13100.0,19.3853,19.4149,19.3853,19.4075,13100.0
2012-06-26 12:45:00,26.23,26.25,26.23,26.23,4400.0,19.4149,19.4297,19.4149,19.4149,4400.0
2012-06-26 12:50:00,26.24,26.25,26.23,26.24,7100.0,19.4223,19.4297,19.4149,19.4223,7100.0
2012-06-26 12:55:00,26.25,26.25,26.23,26.23,11000.0,19.4297,19.4297,19.4149,19.4149,11000.0
2012-06-26 13:00:00,26.24,26.24,26.23,26.24,1800.0,19.4223,19.4223,19.4149,19.4223,1800.0
2012-06-26 13:05:00,26.23,26.24,26.23,26.23,6800.0,19.4149,19.4223,19.4149,19.4149,6800.0
2012-06-26 13:10:00,26.23,26.26,26.23,26.23,26600.0,19.4149,19.4371,19.4149,19.4149,26600.0
2012-06-26 13:15:00,26.24,26.25,26.23,26.25,2300.0,19.4223,19.4297,19.4149,19.4297,2300.0
2012-06-26 13:20:00,26.24,26.25,26.24,26.25,2300.0,19.4223,19.4297,19.4223,19.4297,2300.0
2012-06-26 13:25:00,26.24,26.25,26.23,26.23,18100.0,19.4223,19.4297,19.4149,19.4149,18100.0
2012-06-26 13:30:00,26.23,26.23,26.19,26.21,16600.0,19.4149,19.4149,19.3853,19.4001,16600.0
2012-06-26 13:35:00,26.21,26.24,26.21,26.24,3600.0,19.4001,19.4223,19.4001,19.4223,3600.0
2012-06-26 13:40:00,26.25,26.25,26.24,26.25,2300.0,19.4297,19.4297,19.4223,19.4297,2300.0
2012-06-26 13:45:00,26.25,26.27,26.24,26.27,32300.0,19.4297,19.4445,19.4223,19.4445,32300.0
2012-06-26 13:50:00,26.27,26.28,26.27,26.27,7600.0,19.4445,19.4519,19.4445,19.4445,7600.0
2012-06-26 13:55:00,26.28,26.29,26.26,26.28,14300.0,19.4519,19.4593,19.4371,19.4519,14300.0
2012-06-26 14:00:00,26.29,26.31,26.29,26.29,11100.0,19.4593,19.4741,19.4593,19.4593,11100.0
2012-06-26 14:05:00,26.3,26.34,26.29,26.34,13400.0,19.4667,19.4964,19.4593,19.4964,13400.0
2012-06-26 14:10:00,26.34,26.37,26.34,26.37,2800.0,19.4964,19.5186,19.4964,19.5186,2800.0
2012-06-26 14:15:00,26.38,26.39,26.36,26.39,16400.0,19.526,19.5334,19.5112,19.5334,16400.0
2012-06-26 14:20:00,26.39,26.42,26.38,26.39,6200.0,19.5334,19.5556,19.526,19.5334,6200.0
2012-06-26 14:25:00,26.39,26.39,26.36,26.36,6600.0,19.5334,19.5334,19.5112,19.5112,6600.0
2012-06-26 14:30:00,26.37,26.37,26.34,26.37,53900.0,19.5186,19.5186,19.4964,19.5186,53900.0
2012-06-26 14:35:00,26.37,26.37,26.31,26.33,16500.0,19.5186,19.5186,19.4741,19.489,16500.0
2012-06-26 14:40:00,26.34,26.35,26.33,26.34,15700.0,19.4964,19.5038,19.489,19.4964,15700.0
2012-06-26 14:45:00,26.34,26.34,26.31,26.31,11600.0,19.4964,19.4964,19.4741,19.4741,11600.0
2012-06-26 14:50:00,26.31,26.32,26.26,26.28,28200.0,19.4741,19.4816,19.4371,19.4519,28200.0
2012-06-26 14:55:00,26.28,26.3,26.27,26.3,17300.0,19.4519,19.4667,19.4445,19.4667,17300.0
2012-06-26 15:00:00,26.3,26.33,26.3,26.32,12500.0,19.4667,19.489,19.4667,19.4816,12500.0
2012-06-26 15:05:00,26.31,26.33,26.29,26.33,12700.0,19.4741,19.489,19.4593,19.489,12700.0
2012-06-26 15:10:00,26.33,26.33,26.3,26.3,12600.0,19.489,19.489,19.4667,19.4667,12600.0
2012-06-26 15:15:00,26.31,26.32,26.3,26.31,15800.0,19.4741,19.4816,19.4667,19.4741,15800.0
2012-06-26 15:20:00,26.31,26.32,26.3,26.31,6800.0,19.4741,19.4816,19.4667,19.4741,6800.0
2012-06-26 15:25:00,26.31,26.31,26.25,26.27,17800.0,19.4741,19.4741,19.4297,19.4445,17800.0
2012-06-26 15:30:00,26.27,26.28,26.25,26.28,18500.0,19.4445,19.4519,19.4297,19.4519,18500.0
2012-06-26 15:35:00,26.28,26.3,26.27,26.27,19100.0,19.4519,19.4667,19.4445,19.4445,19100.0
2012-06-26 15:40:00,26.28,26.29,26.27,26.29,24800.0,19.4519,19.4593,19.4445,19.4593,24800.0
2012-06-26 15:45:00,26.28,26.3,26.25,26.26,32400.0,19.4519,19.4667,19.4297,19.4371,32400.0
2012-06-26 15:50:00,26.26,26.27,26.24,26.26,27700.0,19.4371,19.4445,19.4223,19.4371,27700.0
2012-06-26 15:55:00,26.26,26.26,26.21,26.21,55200.0,19.4371,19.4371,19.4001,19.4001,55200.0
2012-06-27 09:30:00,26.28,26.36,26.16,26.27,19500.0,19.4519,19.5112,19.3631,19.4445,19500.0
2012-06-27 09:35:00,26.24,26.26,26.2,26.21,21300.0,19.4223,19.4371,19.3927,19.4001,21300.0
2012-06-27 09:40:00,26.21,26.21,26.13,26.16,95200.0,19.4001,19.4001,19.3409,19.3631,95200.0
2012-06-27 09:45:00,26.16,26.24,26.15,26.24,131300.0,19.3631,19.4223,19.3557,19.4223,131300.0
2012-06-27 09:50:00,26.23,26.25,26.21,26.24,56900.0,19.4149,19.4297,19.4001,19.4223,56900.0
2012-06-27 09:55:00,26.24,26.28,26.24,26.28,11700.0,19.4223,19.4519,19.4223,19.4519,11700.0
2012-06-27 10:00:00,26.27,26.29,26.22,26.29,22900.0,19.4445,19.4593,19.4075,19.4593,22900.0
2012-06-27 10:05:00,26.3,26.37,26.3,26.33,12100.0,19.4667,19.5186,19.4667,19.489,12100.0
2012-06-27 10:10:00,26.33,26.42,26.33,26.42,51000.0,19.489,19.5556,19.489,19.5556,51000.0
2012-06-27 10:15:00,26.42,26.43,26.4,26.43,41700.0,19.5556,19.563,19.5408,19.563,41700.0
2012-06-27 10:20:00,26.43,26.45,26.42,26.45,124200.0,19.563,19.5778,19.5556,19.5778,124200.0
2012-06-27 10:25:00,26.45,26.47,26.44,26.47,12100.0,19.5778,19.5926,19.5704,19.5926,12100.0
2012-06-27 10:30:00,26.47,26.47,26.45,26.46,30400.0,19.5926,19.5926,19.5778,19.5852,30400.0
2012-06-27 10:35:00,26.46,26.46,26.44,26.46,7900.0,19.5852,19.5852,19.5704,19.5852,7900.0
2012-06-27 10:40:00,26.46,26.47,26.41,26.44,42500.0,19.5852,19.5926,19.5482,19.5704,42500.0
2012-06-27 10:45:00,26.44,26.46,26.43,26.46,8700.0,19.5704,19.5852,19.563,19.5852,8700.0
2012-06-27 10:50:00,26.45,26.46,26.42,26.43,9100.0,19.5778,19.5852,19.5556,19.563,9100.0
2012-06-27 10:55:00,26.42,26.44,26.41,26.43,10900.0,19.5556,19.5704,19.5482,19.563,10900.0
2012-06-27 11:00:00,26.43,26.45,26.43,26.45,6500.0,19.563,19.5778,19.563,19.5778,6500.0
2012-06-27 11:05:00,26.44,26.44,26.42,26.42,7400.0,19.5704,19.5704,19.5556,19.5556,7400.0
2012-06-27 11:10:00,26.42,26.42,26.37,26.38,8600.0,19.5556,19.5556,19.5186,19.526,8600.0
2012-06-27 11:15:00,26.38,26.41,26.37,26.41,16400.0,19.526,19.5482,19.5186,19.5482,16400.0
2012-06-27 11:20:00,26.41,26.41,26.39,26.41,7600.0,19.5482,19.5482,19.5334,19.5482,7600.0
2012-06-27 11:25:00,26.4,26.41,26.36,26.37,5200.0,19.5408,19.5482,19.5112,19.5186,5200.0
2012-06-27 11:30:00,26.38,26.41,26.38,26.41,3300.0,19.526,19.5482,19.526,19.5482,3300.0
2012-06-27 11:35:00,26.41,26.45,26.41,26.43,6500.0,19.5482,19.5778,19.5482,19.563,6500.0
2012-06-27 11:40:00,26.43,26.5,26.43,26.49,6700.0,19.563,19.6148,19.563,19.6074,6700.0
2012-06-27 11:45:00,26.48,26.49,26.47,26.48,5800.0,19.6,19.6074,19.5926,19.6,5800.0
2012-06-27 11:50:00,26.47,26.48,26.46,26.47,4000.0,19.5926,19.6,19.5852,19.5926,4000.0
2012-06-27 11:55:00,26.46,26.47,26.46,26.47,3800.0,19.5852,19.5926,19.5852,19.5926,3800.0
2012-06-27 12:00:00,26.46,26.49,26.46,26.49,6100.0,19.5852,19.6074,19.5852,19.6074,6100.0
2012-06-27 12:05:00,26.49,26.57,26.49,26.57,32500.0,19.6074,19.6666,19.6074,19.6666,32500.0
2012-06-27 12:10:00,26.56,26.57,26.56,26.56,14300.0,19.6592,19.6666,19.6592,19.6592,14300.0
2012-06-27 12:15:00,26.54,26.57,26.54,26.56,55700.0,19.6444,19.6666,19.6444,19.6592,55700.0
2012-06-27 12:20:00,26.56,26.57,26.56,26.57,1600.0,19.6592,19.6666,19.6592,19.6666,1600.0
2012-06-27 12:25:00,26.57,26.58,26.57,26.57,27600.0,19.6666,19.674,19.6666,19.6666,27600.0
2012-06-27 12:30:00,26.56,26.56,26.52,26.54,21900.0,19.6592,19.6592,19.6296,19.6444,21900.0
2012-06-27 12:35:00,26.53,26.56,26.53,26.55,7900.0,19.637,19.6592,19.637,19.6518,7900.0
2012-06-27 12:40:00,26.54,26.57,26.54,26.55,8600.0,19.6444,19.6666,19.6444,19.6518,8600.0
2012-06-27 12:45:00,26.55,26.55,26.54,26.54,5100.0,19.6518,19.6518,19.6444,19.6444,5100.0
2012-06-27 12:50:00,26.54,26.57,26.54,26.55,5400.0,19.6444,19.6666,19.6444,19.6518,5400.0
2012-06-27 12:55:00,26.55,26.55,26.54,26.54,10700.0,19.6518,19.6518,19.6444,19.6444,10700.0
2012-06-27 13:00:00,26.53,26.55,26.53,26.55,25400.0,19.637,19.6518,19.637,19.6518,25400.0
2012-06-27 13:05:00,26.55,26.56,26.54,26.56,23700.0,19.6518,19.6592,19.6444,19.6592,23700.0
2012-06-27 13:10:00,26.56,26.57,26.56,26.57,1600.0,19.6592,19.6666,19.6592,19.6666,1600.0
2012-06-27 13:15:00,26.57,26.58,26.55,26.56,11600.0,19.6666,19.674,19.6518,19.6592,11600.0
2012-06-27 13:20:00,26.56,26.56,26.54,26.55,5400.0,19.6592,19.6592,19.6444,19.6518,5400.0
2012-06-27 13:25:00,26.55,26.56,26.55,26.55,126400.0,19.6518,19.6592,19.6518,19.6518,126400.0
2012-06-27 13:30:00,26.55,26.55,26.53,26.53,61000.0,19.6518,19.6518,19.637,19.637,61000.0
2012-06-27 13:35:00,26.53,26.54,26.52,26.53,8400.0,19.637,19.6444,19.6296,19.637,8400.0
2012-06-27 13:40:00,26.53,26.55,26.52,26.55,8100.0,19.637,19.6518,19.6296,19.6518,8100.0
2012-06-27 13:45:00,26.55,26.55,26.54,26.54,5500.0,19.6518,19.6518,19.6444,19.6444,5500.0
2012-06-27 13:50:00,26.54,26.55,26.54,26.54,6000.0,19.6444,19.6518,19.6444,19.6444,6000.0
2012-06-27 13:55:00,26.55,26.57,26.54,26.57,15500.0,19.6518,19.6666,19.6444,19.6666,15500.0
2012-06-27 14:00:00,26.57,26.58,26.56,26.58,46900.0,19.6666,19.674,19.6592,19.674,46900.0
2012-06-27 14:05:00,26.57,26.59,26.57,26.58,67800.0,19.6666,19.6814,19.6666,19.674,67800.0
2012-06-27 14:10:00,26.58,26.59,26.57,26.57,17000.0,19.674,19.6814,19.6666,19.6666,17000.0
2012-06-27 14:15:00,26.57,26.6,26.57,26.58,128700.0,19.6666,19.6888,19.6666,19.674,128700.0
2012-06-27 14:20:00,26.58,26.59,26.57,26.58,8400.0,19.674,19.6814,19.6666,19.674,8400.0
2012-06-27 14:25:00,26.58,26.59,26.57,26.59,6300.0,19.674,19.6814,19.6666,19.6814,6300.0
2012-06-27 14:30:00,26.59,26.61,26.57,26.61,7100.0,19.6814,19.6962,19.6666,19.6962,7100.0
2012-06-27 14:35:00,26.6,26.62,26.6,26.6,9800.0,19.6888,19.7036,19.6888,19.6888,9800.0
2012-06-27 14:40:00,26.6,26.61,26.59,26.59,9500.0,19.6888,19.6962,19.6814,19.6814,9500.0
2012-06-27 14:45:00,26.59,26.62,26.59,26.6,19600.0,19.6814,19.7036,19.6814,19.6888,19600.0
2012-06-27 14:50:00,26.6,26.62,26.6,26.61,5100.0,19.6888,19.7036,19.6888,19.6962,5100.0
2012-06-27 14:55:00,26.6,26.61,26.58,26.59,6400.0,19.6888,19.6962,19.674,19.6814,6400.0
2012-06-27 15:00:00,26.59,26.6,26.59,26.6,1900.0,19.6814,19.6888,19.6814,19.6888,1900.0
2012-06-27 15:05:00,26.6,26.61,26.59,26.61,20500.0,19.6888,19.6962,19.6814,19.6962,20500.0
2012-06-27 15:10:00,26.61,26.64,26.61,26.62,8600.0,19.6962,19.7184,19.6962,19.7036,8600.0
2012-06-27 15:15:00,26.63,26.65,26.63,26.64,4800.0,19.711,19.7258,19.711,19.7184,4800.0
2012-06-27 15:20:00,26.64,26.67,26.64,26.66,82900.0,19.7184,19.7406,19.7184,19.7332,82900.0
2012-06-27 15:25:00,26.66,26.72,26.66,26.7,286700.0,19.7332,19.7776,19.7332,19.7628,286700.0
2012-06-27 15:30:00,26.7,26.7,26.69,26.7,14000.0,19.7628,19.7628,19.7554,19.7628,14000.0
2012-06-27 15:35:00,26.69,26.7,26.68,26.69,7700.0,19.7554,19.7628,19.748,19.7554,7700.0
2012-06-27 15:40:00,26.68,26.71,26.68,26.71,125600.0,19.748,19.7702,19.748,19.7702,125600.0
2012-06-27 15:45:00,26.71,26.71,26.68,26.69,98100.0,19.7702,19.7702,19.748,19.7554,98100.0
2012-06-27 15:50:00,26.69,26.71,26.66,26.66,180200.0,19.7554,19.7702,19.7332,19.7332,180200.0
2012-06-27 15:55:00,26.67,26.68,26.66,26.68,51100.0,19.7406,19.748,19.7332,19.748,51100.0
2012-06-28 09:30:00,26.37,26.44,26.23,26.35,59600.0,19.5186,19.5704,19.4149,19.5038,59600.0
2012-06-28 09:35:00,26.37,26.42,26.34,26.42,4800.0,19.5186,19.5556,19.4964,19.5556,4800.0
2012-06-28 09:40:00,26.45,26.49,26.45,26.48,101200.0,19.5778,19.6074,19.5778,19.6,101200.0
2012-06-28 09:45:00,26.47,26.53,26.47,26.51,5000.0,19.5926,19.637,19.5926,19.6222,5000.0
2012-06-28 09:50:00,26.51,26.55,26.51,26.53,28500.0,19.6222,19.6518,19.6222,19.637,28500.0
2012-06-28 09:55:00,26.51,26.52,26.46,26.46,56300.0,19.6222,19.6296,19.5852,19.5852,56300.0
2012-06-28 10:00:00,26.47,26.49,26.47,26.48,14500.0,19.5926,19.6074,19.5926,19.6,14500.0
2012-06-28 10:05:00,26.48,26.54,26.43,26.48,250600.0,19.6,19.6444,19.563,19.6,250600.0
2012-06-28 10:10:00,26.5,26.55,26.5,26.5,13600.0,19.6148,19.6518,19.6148,19.6148,13600.0
2012-06-28 10:15:00,26.49,26.57,26.46,26.55,13300.0,19.6074,19.6666,19.5852,19.6518,13300.0
2012-06-28 10:20:00,26.58,26.58,26.52,26.52,12900.0,19.674,19.674,19.6296,19.6296,12900.0
2012-06-28 10:25:00,26.46,26.46,26.41,26.42,14800.0,19.5852,19.5852,19.5482,19.5556,14800.0
2012-06-28 10:30:00,26.41,26.41,26.37,26.38,6500.0,19.5482,19.5482,19.5186,19.526,6500.0
2012-06-28 10:35:00,26.38,26.38,26.27,26.27,9600.0,19.526,19.526,19.4445,19.4445,9600.0
2012-06-28 10:40:00,26.28,26.29,26.25,26.27,5600.0,19.4519,19.4593,19.4297,19.4445,5600.0
2012-06-28 10:45:00,26.28,26.32,26.26,26.3,15800.0,19.4519,19.4816,19.4371,19.4667,15800.0
2012-06-28 10:50:00,26.3,26.32,26.3,26.3,3500.0,19.4667,19.4816,19.4667,19.4667,3500.0
2012-06-28 10:55:00,26.31,26.33,26.3,26.33,19600.0,19.4741,19.489,19.4667,19.489,19600.0
2012-06-28 11:00:00,26.3,26.32,26.26,26.26,42000.0,19.4667,19.4816,19.4371,19.4371,42000.0
2012-06-28 11:05:00,26.27,26.31,26.27,26.29,10600.0,19.4445,19.4741,19.4445,19.4593,10600.0
2012-06-28 11:10:00,26.29,26.3,26.27,26.29,1900.0,19.4593,19.4667,19.4445,19.4593,1900.0
2012-06-28 11:15:00,26.29,26.31,26.29,26.29,1500.0,19.4593,19.4741,19.4593,19.4593,1500.0
2012-06-28 11:20:00,26.3,26.31,26.29,26.31,3800.0,19.4667,19.4741,19.4593,19.4741,3800.0
2012-06-28 11:25:00,26.31,26.33,26.31,26.33,1100.0,19.4741,19.489,19.4741,19.489,1100.0
2012-06-28 11:30:00,26.35,26.38,26.35,26.37,2700.0,19.5038,19.526,19.5038,19.5186,2700.0
2012-06-28 11:35:00,26.36,26.38,26.36,26.37,8500.0,19.5112,19.526,19.5112,19.5186,8500.0
2012-06-28 11:40:00,26.35,26.35,26.34,26.34,12300.0,19.5038,19.5038,19.4964,19.4964,12300.0
2012-06-28 11:45:00,26.34,26.35,26.33,26.33,2300.0,19.4964,19.5038,19.489,19.489,2300.0
2012-06-28 11:50:00,26.32,26.33,26.32,26.32,800.0,19.4816,19.489,19.4816,19.4816,800.0
2012-06-28 11:55:00,26.32,26.33,26.32,26.33,2800.0,19.4816,19.489,19.4816,19.489,2800.0
2012-06-28 12:00:00,26.34,26.34,26.33,26.34,1600.0,19.4964,19.4964,19.489,19.4964,1600.0
2012-06-28 12:05:00,26.34,26.34,26.32,26.34,2900.0,19.4964,19.4964,19.4816,19.4964,2900.0
2012-06-28 12:10:00,26.34,26.36,26.34,26.35,9400.0,19.4964,19.5112,19.4964,19.5038,9400.0
2012-06-28 12:15:00,26.35,26.36,26.31,26.31,9500.0,19.5038,19.5112,19.4741,19.4741,9500.0
2012-06-28 12:20:00,26.32,26.32,26.29,26.3,8200.0,19.4816,19.4816,19.4593,19.4667,8200.0
2012-06-28 12:25:00,26.31,26.34,26.31,26.33,10300.0,19.4741,19.4964,19.4741,19.489,10300.0
2012-06-28 12:30:00,26.32,26.32,26.3,26.3,500.0,19.4816,19.4816,19.4667,19.4667,500.0
2012-06-28 12:35:00,26.31,26.32,26.3,26.32,3500.0,19.4741,19.4816,19.4667,19.4816,3500.0
2012-06-28 12:40:00,26.32,26.34,26.32,26.34,1400.0,19.4816,19.4964,19.4816,19.4964,1400.0
2012-06-28 12:45:00,26.34,26.34,26.31,26.33,11300.0,19.4964,19.4964,19.4741,19.489,11300.0
2012-06-28 12:50:00,26.33,26.36,26.33,26.35,18400.0,19.489,19.5112,19.489,19.5038,18400.0
2012-06-28 12:55:00,26.34,26.36,26.34,26.36,4700.0,19.4964,19.5112,19.4964,19.5112,4700.0
2012-06-28 13:00:00,26.36,26.36,26.32,26.34,9500.0,19.5112,19.5112,19.4816,19.4964,9500.0
2012-06-28 13:05:00,26.33,26.37,26.33,26.36,6600.0,19.489,19.5186,19.489,19.5112,6600.0
2012-06-28 13:10:00,26.35,26.36,26.35,26.36,3600.0,19.5038,19.5112,19.5038,19.5112,3600.0
2012-06-28 13:15:00,26.35,26.36,26.33,26.34,8500.0,19.5038,19.5112,19.489,19.4964,8500.0
2012-06-28 13:20:00,26.35,26.37,26.34,26.34,5800.0,19.5038,19.5186,19.4964,19.4964,5800.0
2012-06-28 13:25:00,26.34,26.39,26.34,26.38,4500.0,19.4964,19.5334,19.4964,19.526,4500.0
2012-06-28 13:30:00,26.38,26.39,26.37,26.38,10100.0,19.526,19.5334,19.5186,19.526,10100.0
2012-06-28 13:35:00,26.37,26.39,26.35,26.36,7400.0,19.5186,19.5334,19.5038,19.5112,7400.0
2012-06-28 13:40:00,26.36,26.37,26.35,26.37,4700.0,19.5112,19.5186,19.5038,19.5186,4700.0
2012-06-28 13:45:00,26.36,26.36,26.35,26.35,2700.0,19.5112,19.5112,19.5038,19.5038,2700.0
2012-06-28 13:50:00,26.35,26.36,26.35,26.35,2700.0,19.5038,19.5112,19.5038,19.5038,2700.0
2012-06-28 13:55:00,26.33,26.38,26.32,26.37,7100.0,19.489,19.526,19.4816,19.5186,7100.0
2012-06-28 14:00:00,26.38,26.38,26.36,26.36,17000.0,19.526,19.526,19.5112,19.5112,17000.0
2012-06-28 14:05:00,26.36,26.37,26.33,26.33,6600.0,19.5112,19.5186,19.489,19.489,6600.0
2012-06-28 14:10:00,26.33,26.34,26.32,26.34,10700.0,19.489,19.4964,19.4816,19.4964,10700.0
2012-06-28 14:15:00,26.34,26.34,26.29,26.29,5800.0,19.4964,19.4964,19.4593,19.4593,5800.0
2012-06-28 14:20:00,26.3,26.31,26.28,26.28,14400.0,19.4667,19.4741,19.4519,19.4519,14400.0
2012-06-28 14:25:00,26.28,26.3,26.28,26.29,3100.0,19.4519,19.4667,19.4519,19.4593,3100.0
2012-06-28 14:30:00,26.29,26.3,26.27,26.28,13600.0,19.4593,19.4667,19.4445,19.4519,13600.0
2012-06-28 14:35:00,26.29,26.3,26.28,26.29,5500.0,19.4593,19.4667,19.4519,19.4593,5500.0
2012-06-28 14:40:00,26.29,26.33,26.29,26.32,5800.0,19.4593,19.489,19.4593,19.4816,5800.0
2012-06-28 14:45:00,26.32,26.33,26.31,26.32,4200.0,19.4816,19.489,19.4741,19.4816,4200.0
2012-06-28 14:50:00,26.32,26.35,26.32,26.35,5300.0,19.4816,19.5038,19.4816,19.5038,5300.0
2012-06-28 14:55:00,26.34,26.37,26.34,26.36,6700.0,19.4964,19.5186,19.4964,19.5112,6700.0
2012-06-28 15:00:00,26.38,26.41,26.37,26.39,4200.0,19.526,19.5482,19.5186,19.5334,4200.0
2012-06-28 15:05:00,26.38,26.43,26.38,26.42,5900.0,19.526,19.563,19.526,19.5556,5900.0
2012-06-28 15:10:00,26.41,26.42,26.4,26.41,5700.0,19.5482,19.5556,19.5408,19.5482,5700.0
2012-06-28 15:15:00,26.4,26.42,26.4,26.42,3600.0,19.5408,19.5556,19.5408,19.5556,3600.0
2012-06-28 15:20:00,26.43,26.48,26.43,26.45,12500.0,19.563,19.6,19.563,19.5778,12500.0
2012-06-28 15:25:00,26.45,26.49,26.44,26.49,13100.0,19.5778,19.6074,19.5704,19.6074,13100.0
2012-06-28 15:30:00,26.49,26.63,26.48,26.59,28100.0,19.6074,19.711,19.6,19.6814,28100.0
2012-06-28 15:35:00,26.58,26.7,26.57,26.69,38000.0,19.674,19.7628,19.6666,19.7554,38000.0
2012-06-28 15:40:00,26.7,26.72,26.66,26.67,144800.0,19.7628,19.7776,19.7332,19.7406,144800.0
2012-06-28 15:45:00,26.68,26.76,26.68,26.75,27700.0,19.748,19.8072,19.748,19.7998,27700.0
2012-06-28 15:50:00,26.75,26.79,26.73,26.74,39900.0,19.7998,19.8294,19.785,19.7924,39900.0
2012-06-28 15:55:00,26.73,26.78,26.73,26.77,223300.0,19.785,19.822,19.785,19.8146,223300.0
2012-06-29 09:30:00,27.29,27.56,27.26,27.28,50500.0,20.1995,20.3994,20.1773,20.1921,50500.0
2012-06-29 09:35:00,27.28,27.28,27.19,27.23,24000.0,20.1921,20.1921,20.1255,20.1551,24000.0
2012-06-29 09:40:00,27.24,27.28,27.23,27.27,38800.0,20.1625,20.1921,20.1551,20.1847,38800.0
2012-06-29 09:45:00,27.28,27.3,27.22,27.24,74600.0,20.1921,20.2069,20.1477,20.1625,74600.0
2012-06-29 09:50:00,27.24,27.26,27.24,27.24,48600.0,20.1625,20.1773,20.1625,20.1625,48600.0
2012-06-29 09:55:00,27.25,27.25,27.22,27.23,26900.0,20.1699,20.1699,20.1477,20.1551,26900.0
2012-06-29 10:00:00,27.25,27.27,27.25,27.25,20100.0,20.1699,20.1847,20.1699,20.1699,20100.0
2012-06-29 10:05:00,27.26,27.26,27.24,27.26,27300.0,20.1773,20.1773,20.1625,20.1773,27300.0
2012-06-29 10:10:00,27.26,27.27,27.26,27.26,8300.0,20.1773,20.1847,20.1773,20.1773,8300.0
2012-06-29 10:15:00,27.27,27.3,27.27,27.3,9700.0,20.1847,20.2069,20.1847,20.2069,9700.0
2012-06-29 10:20:00,27.3,27.31,27.28,27.29,7500.0,20.2069,20.2143,20.1921,20.1995,7500.0
2012-06-29 10:25:00,27.29,27.29,27.27,27.27,4100.0,20.1995,20.1995,20.1847,20.1847,4100.0
2012-06-29 10:30:00,27.28,27.28,27.26,27.27,28100.0,20.1921,20.1921,20.1773,20.1847,28100.0
2012-06-29 10:35:00,27.27,27.27,27.26,27.26,34400.0,20.1847,20.1847,20.1773,20.1773,34400.0
2012-06-29 10:40:00,27.26,27.28,27.26,27.28,43400.0,20.1773,20.1921,20.1773,20.1921,43400.0
2012-06-29 10:45:00,27.27,27.28,27.25,27.25,8200.0,20.1847,20.1921,20.1699,20.1699,8200.0
2012-06-29 10:50:00,27.24,27.25,27.23,27.24,18600.0,20.1625,20.1699,20.1551,20.1625,18600.0
2012-06-29 10:55:00,27.23,27.25,27.23,27.23,37800.0,20.1551,20.1699,20.1551,20.1551,37800.0
2012-06-29 11:00:00,27.24,27.27,27.23,27.25,14400.0,20.1625,20.1847,20.1551,20.1699,14400.0
2012-06-29 11:05:00,27.25,27.25,27.23,27.23,12300.0,20.1699,20.1699,20.1551,20.1551,12300.0
2012-06-29 11:10:00,27.23,27.27,27.23,27.26,21700.0,20.1551,20.1847,20.1551,20.1773,21700.0
2012-06-29 11:15:00,27.25,27.29,27.24,27.29,14300.0,20.1699,20.1995,20.1625,20.1995,14300.0
2012-06-29 11:20:00,27.29,27.3,27.27,27.3,6500.0,20.1995,20.2069,20.1847,20.2069,6500.0
2012-06-29 11:25:00,27.3,27.3,27.29,27.29,4100.0,20.2069,20.2069,20.1995,20.1995,4100.0
2012-06-29 11:30:00,27.3,27.3,27.28,27.29,8900.0,20.2069,20.2069,20.1921,20.1995,8900.0
2012-06-29 11:35:00,27.3,27.3,27.28,27.29,9800.0,20.2069,20.2069,20.1921,20.1995,9800.0
2012-06-29 11:40:00,27.3,27.3,27.25,27.28,18000.0,20.2069,20.2069,20.1699,20.1921,18000.0
2012-06-29 11:45:00,27.28,27.29,27.27,27.28,18500.0,20.1921,20.1995,20.1847,20.1921,18500.0
2012-06-29 11:50:00,27.28,27.3,27.28,27.29,22100.0,20.1921,20.2069,20.1921,20.1995,22100.0
2012-06-29 11:55:00,27.3,27.3,27.29,27.29,4200.0,20.2069,20.2069,20.1995,20.1995,4200.0
2012-06-29 12:00:00,27.29,27.29,27.27,27.28,7600.0,20.1995,20.1995,20.1847,20.1921,7600.0
2012-06-29 12:05:00,27.29,27.33,27.29,27.32,186600.0,20.1995,20.2291,20.1995,20.2217,186600.0
2012-06-29 12:10:00,27.32,27.33,27.29,27.29,12100.0,20.2217,20.2291,20.1995,20.1995,12100.0
2012-06-29 12:15:00,27.29,27.31,27.28,27.3,6000.0,20.1995,20.2143,20.1921,20.2069,6000.0
2012-06-29 12:20:00,27.3,27.31,27.29,27.3,6800.0,20.2069,20.2143,20.1995,20.2069,6800.0
2012-06-29 12:25:00,27.3,27.3,27.3,27.3,12300.0,20.2069,20.2069,20.2069,20.2069,12300.0
2012-06-29 12:30:00,27.31,27.31,27.29,27.29,6400.0,20.2143,20.2143,20.1995,20.1995,6400.0
2012-06-29 12:35:00,27.29,27.3,27.29,27.3,2700.0,20.1995,20.2069,20.1995,20.2069,2700.0
2012-06-29 12:40:00,27.29,27.3,27.29,27.3,4900.0,20.1995,20.2069,20.1995,20.2069,4900.0
2012-06-29 12:45:00,27.3,27.31,27.3,27.3,6000.0,20.2069,20.2143,20.2069,20.2069,6000.0
2012-06-29 12:50:00,27.3,27.32,27.3,27.32,7600.0,20.2069,20.2217,20.2069,20.2217,7600.0
2012-06-29 12:55:00,27.31,27.35,27.31,27.35,24900.0,20.2143,20.2439,20.2143,20.2439,24900.0
2012-06-29 13:00:00,27.35,27.35,27.34,27.35,6900.0,20.2439,20.2439,20.2365,20.2439,6900.0
2012-06-29 13:05:00,27.34,27.36,27.34,27.35,3400.0,20.2365,20.2513,20.2365,20.2439,3400.0
2012-06-29 13:10:00,27.36,27.36,27.35,27.36,6100.0,20.2513,20.2513,20.2439,20.2513,6100.0
2012-06-29 13:15:00,27.36,27.37,27.35,27.36,9100.0,20.2513,20.2587,20.2439,20.2513,9100.0
2012-06-29 13:20:00,27.37,27.37,27.36,27.37,4400.0,20.2587,20.2587,20.2513,20.2587,4400.0
2012-06-29 13:25:00,27.37,27.37,27.36,27.36,9400.0,20.2587,20.2587,20.2513,20.2513,9400.0
2012-06-29 13:30:00,27.35,27.36,27.35,27.36,10500.0,20.2439,20.2513,20.2439,20.2513,10500.0
2012-06-29 13:35:00,27.35,27.37,27.35,27.36,7300.0,20.2439,20.2587,20.2439,20.2513,7300.0
2012-06-29 13:40:00,27.36,27.37,27.33,27.34,15200.0,20.2513,20.2587,20.2291,20.2365,15200.0
2012-06-29 13:45:00,27.34,27.35,27.34,27.35,6200.0,20.2365,20.2439,20.2365,20.2439,6200.0
2012-06-29 13:50:00,27.35,27.35,27.33,27.34,9100.0,20.2439,20.2439,20.2291,20.2365,9100.0
2012-06-29 13:55:00,27.34,27.35,27.32,27.34,11700.0,20.2365,20.2439,20.2217,20.2365,11700.0
2012-06-29 14:00:00,27.34,27.34,27.31,27.31,9000.0,20.2365,20.2365,20.2143,20.2143,9000.0
2012-06-29 14:05:00,27.32,27.32,27.29,27.29,7900.0,20.2217,20.2217,20.1995,20.1995,7900.0
2012-06-29 14:10:00,27.29,27.3,27.28,27.29,9600.0,20.1995,20.2069,20.1921,20.1995,9600.0
2012-06-29 14:15:00,27.29,27.31,27.29,27.31,4500.0,20.1995,20.2143,20.1995,20.2143,4500.0
2012-06-29 14:20:00,27.3,27.31,27.3,27.31,7200.0,20.2069,20.2143,20.2069,20.2143,7200.0
2012-06-29 14:25:00,27.31,27.37,27.3,27.36,15000.0,20.2143,20.2587,20.2069,20.2513,15000.0
2012-06-29 14:30:00,27.35,27.35,27.31,27.31,15400.0,20.2439,20.2439,20.2143,20.2143,15400.0
2012-06-29 14:35:00,27.3,27.32,27.3,27.32,5000.0,20.2069,20.2217,20.2069,20.2217,5000.0
2012-06-29 14:40:00,27.32,27.33,27.32,27.32,14700.0,20.2217,20.2291,20.2217,20.2217,14700.0
2012-06-29 14:45:00,27.31,27.35,27.31,27.34,48600.0,20.2143,20.2439,20.2143,20.2365,48600.0
2012-06-29 14:50:00,27.34,27.35,27.33,27.34,12100.0,20.2365,20.2439,20.2291,20.2365,12100.0
2012-06-29 14:55:00,27.35,27.36,27.33,27.36,14000.0,20.2439,20.2513,20.2291,20.2513,14000.0
2012-06-29 15:00:00,27.35,27.36,27.34,27.35,9200.0,20.2439,20.2513,20.2365,20.2439,9200.0
2012-06-29 15:05:00,27.36,27.36,27.35,27.35,10300.0,20.2513,20.2513,20.2439,20.2439,10300.0
2012-06-29 15:10:00,27.36,27.36,27.33,27.33,15600.0,20.2513,20.2513,20.2291,20.2291,15600.0
2012-06-29 15:15:00,27.33,27.34,27.32,27.32,7400.0,20.2291,20.2365,20.2217,20.2217,7400.0
2012-06-29 15:20:00,27.32,27.33,27.29,27.3,37500.0,20.2217,20.2291,20.1995,20.2069,37500.0
2012-06-29 15:25:00,27.29,27.3,27.28,27.29,9300.0,20.1995,20.2069,20.1921,20.1995,9300.0
2012-06-29 15:30:00,27.28,27.28,27.24,27.24,15000.0,20.1921,20.1921,20.1625,20.1625,15000.0
2012-06-29 15:35:00,27.25,27.3,27.24,27.27,34300.0,20.1699,20.2069,20.1625,20.1847,34300.0
2012-06-29 15:40:00,27.28,27.28,27.25,27.26,21400.0,20.1921,20.1921,20.1699,20.1773,21400.0
2012-06-29 15:45:00,27.27,27.3,27.26,27.29,36100.0,20.1847,20.2069,20.1773,20.1995,36100.0
2012-06-29 15:50:00,27.3,27.33,27.29,27.33,102800.0,20.2069,20.2291,20.1995,20.2291,102800.0
2012-06-29 15:55:00,27.32,27.37,27.31,27.37,86600.0,20.2217,20.2587,20.2143,20.2587,86600.0
2012-07-02 09:30:00,27.33,27.45,27.33,27.42,49100.0,20.2291,20.318,20.2291,20.2957,49100.0
2012-07-02 09:35:00,27.41,27.45,27.38,27.45,26200.0,20.2883,20.318,20.2661,20.318,26200.0
2012-07-02 09:40:00,27.44,27.47,27.44,27.47,26400.0,20.3106,20.3328,20.3106,20.3328,26400.0
2012-07-02 09:45:00,27.47,27.58,27.46,27.57,124100.0,20.3328,20.4142,20.3254,20.4068,124100.0
2012-07-02 09:50:00,27.57,27.62,27.57,27.62,87700.0,20.4068,20.4438,20.4068,20.4438,87700.0
2012-07-02 09:55:00,27.62,27.62,27.58,27.59,57200.0,20.4438,20.4438,20.4142,20.4216,57200.0
2012-07-02 10:00:00,27.58,27.58,27.44,27.46,38100.0,20.4142,20.4142,20.3106,20.3254,38100.0
2012-07-02 10:05:00,27.45,27.45,27.37,27.37,55100.0,20.318,20.318,20.2587,20.2587,55100.0
2012-07-02 10:10:00,27.37,27.38,27.35,27.36,3900.0,20.2587,20.2661,20.2439,20.2513,3900.0
2012-07-02 10:15:00,27.34,27.35,27.31,27.35,7200.0,20.2365,20.2439,20.2143,20.2439,7200.0
2012-07-02 10:20:00,27.32,27.35,27.32,27.35,1400.0,20.2217,20.2439,20.2217,20.2439,1400.0
2012-07-02 10:25:00,27.38,27.38,27.35,27.36,3300.0,20.2661,20.2661,20.2439,20.2513,3300.0
2012-07-02 10:30:00,27.35,27.36,27.31,27.31,8300.0,20.2439,20.2513,20.2143,20.2143,8300.0
2012-07-02 10:35:00,27.31,27.31,27.29,27.3,9000.0,20.2143,20.2143,20.1995,20.2069,9000.0
2012-07-02 10:40:00,27.3,27.31,27.27,27.28,14300.0,20.2069,20.2143,20.1847,20.1921,14300.0
2012-07-02 10:45:00,27.29,27.33,27.29,27.32,11700.0,20.1995,20.2291,20.1995,20.2217,11700.0
2012-07-02 10:50:00,27.3,27.33,27.29,27.3,10900.0,20.2069,20.2291,20.1995,20.2069,10900.0
2012-07-02 10:55:00,27.29,27.29,27.25,27.26,3800.0,20.1995,20.1995,20.1699,20.1773,3800.0
2012-07-02 11:00:00,27.26,27.26,27.24,27.25,1300.0,20.1773,20.1773,20.1625,20.1699,1300.0
2012-07-02 11:05:00,27.26,27.26,27.25,27.26,500.0,20.1773,20.1773,20.1699,20.1773,500.0
2012-07-02 11:10:00,27.21,27.21,27.17,27.2,4400.0,20.1403,20.1403,20.1107,20.1329,4400.0
2012-07-02 11:15:00,27.19,27.24,27.19,27.24,14400.0,20.1255,20.1625,20.1255,20.1625,14400.0
2012-07-02 11:20:00,27.21,27.29,27.2,27.26,143900.0,20.1403,20.1995,20.1329,20.1773,143900.0
2012-07-02 11:25:00,27.25,27.26,27.23,27.23,15900.0,20.1699,20.1773,20.1551,20.1551,15900.0
2012-07-02 11:30:00,27.24,27.27,27.24,27.26,6400.0,20.1625,20.1847,20.1625,20.1773,6400.0
2012-07-02 11:35:00,27.28,27.3,27.28,27.29,3100.0,20.1921,20.2069,20.1921,20.1995,3100.0
2012-07-02 11:40:00,27.28,27.3,27.26,27.28,29700.0,20.1921,20.2069,20.1773,20.1921,29700.0
2012-07-02 11:45:00,27.27,27.28,27.26,27.26,15400.0,20.1847,20.1921,20.1773,20.1773,15400.0
2012-07-02 11:50:00,27.27,27.27,27.26,27.26,4300.0,20.1847,20.1847,20.1773,20.1773,4300.0
2012-07-02 11:55:00,27.26,27.26,27.24,27.25,10700.0,20.1773,20.1773,20.1625,20.1699,10700.0
2012-07-02 12:00:00,27.25,27.26,27.24,27.25,9700.0,20.1699,20.1773,20.1625,20.1699,9700.0
2012-07-02 12:05:00,27.24,27.25,27.24,27.25,700.0,20.1625,20.1699,20.1625,20.1699,700.0
2012-07-02 12:10:00,27.26,27.28,27.26,27.28,8100.0,20.1773,20.1921,20.1773,20.1921,8100.0
2012-07-02 12:15:00,27.29,27.29,27.28,27.28,3000.0,20.1995,20.1995,20.1921,20.1921,3000.0
2012-07-02 12:20:00,27.27,27.29,27.27,27.29,2000.0,20.1847,20.1995,20.1847,20.1995,2000.0
2012-07-02 12:25:00,27.32,27.33,27.3,27.3,3600.0,20.2217,20.2291,20.2069,20.2069,3600.0
2012-07-02 12:30:00,27.3,27.32,27.3,27.31,8100.0,20.2069,20.2217,20.2069,20.2143,8100.0
2012-07-02 12:35:00,27.31,27.33,27.31,27.33,1800.0,20.2143,20.2291,20.2143,20.2291,1800.0
2012-07-02 12:40:00,27.33,27.34,27.31,27.34,1600.0,20.2291,20.2365,20.2143,20.2365,1600.0
2012-07-02 12:45:00,27.33,27.36,27.33,27.36,900.0,20.2291,20.2513,20.2291,20.2513,900.0
2012-07-02 12:50:00,27.36,27.41,27.36,27.36,5900.0,20.2513,20.2883,20.2513,20.2513,5900.0
2012-07-02 12:55:00,27.35,27.38,27.35,27.37,9900.0,20.2439,20.2661,20.2439,20.2587,9900.0
2012-07-02 13:00:00,27.36,27.38,27.36,27.37,2100.0,20.2513,20.2661,20.2513,20.2587,2100.0
2012-07-02 13:05:00,27.37,27.38,27.36,27.38,2500.0,20.2587,20.2661,20.2513,20.2661,2500.0
2012-07-02 13:10:00,27.37,27.37,27.36,27.36,10600.0,20.2587,20.2587,20.2513,20.2513,10600.0
2012-07-02 13:15:00,27.37,27.38,27.36,27.37,12100.0,20.2587,20.2661,20.2513,20.2587,12100.0
2012-07-02 13:20:00,27.38,27.38,27.36,27.36,12000.0,20.2661,20.2661,20.2513,20.2513,12000.0
2012-07-02 13:25:00,27.36,27.38,27.36,27.37,9900.0,20.2513,20.2661,20.2513,20.2587,9900.0
2012-07-02 13:30:00,27.36,27.39,27.36,27.38,2500.0,20.2513,20.2735,20.2513,20.2661,2500.0
2012-07-02 13:35:00,27.39,27.39,27.37,27.38,2300.0,20.2735,20.2735,20.2587,20.2661,2300.0
2012-07-02 13:40:00,27.38,27.39,27.37,27.38,1500.0,20.2661,20.2735,20.2587,20.2661,1500.0
2012-07-02 13:45:00,27.38,27.4,27.37,27.39,3500.0,20.2661,20.2809,20.2587,20.2735,3500.0
2012-07-02 13:50:00,27.39,27.39,27.38,27.38,3200.0,20.2735,20.2735,20.2661,20.2661,3200.0
2012-07-02 13:55:00,27.39,27.4,27.38,27.39,5800.0,20.2735,20.2809,20.2661,20.2735,5800.0
2012-07-02 14:00:00,27.38,27.39,27.37,27.38,10700.0,20.2661,20.2735,20.2587,20.2661,10700.0
2012-07-02 14:05:00,27.37,27.4,27.36,27.4,63000.0,20.2587,20.2809,20.2513,20.2809,63000.0
2012-07-02 14:10:00,27.41,27.43,27.41,27.42,10500.0,20.2883,20.3032,20.2883,20.2957,10500.0
2012-07-02 14:15:00,27.42,27.46,27.41,27.45,17700.0,20.2957,20.3254,20.2883,20.318,17700.0
2012-07-02 14:20:00,27.45,27.47,27.45,27.45,10100.0,20.318,20.3328,20.318,20.318,10100.0
2012-07-02 14:25:00,27.45,27.46,27.45,27.46,6200.0,20.318,20.3254,20.318,20.3254,6200.0
2012-07-02 14:30:00,27.46,27.46,27.45,27.45,8100.0,20.3254,20.3254,20.318,20.318,8100.0
2012-07-02 14:35:00,27.46,27.47,27.45,27.45,11600.0,20.3254,20.3328,20.318,20.318,11600.0
2012-07-02 14:40:00,27.46,27.47,27.43,27.44,87200.0,20.3254,20.3328,20.3032,20.3106,87200.0
2012-07-02 14:45:00,27.44,27.44,27.4,27.4,81800.0,20.3106,20.3106,20.2809,20.2809,81800.0
2012-07-02 14:50:00,27.4,27.41,27.4,27.41,1700.0,20.2809,20.2883,20.2809,20.2883,1700.0
2012-07-02 14:55:00,27.41,27.43,27.41,27.42,2800.0,20.2883,20.3032,20.2883,20.2957,2800.0
2012-07-02 15:00:00,27.43,27.43,27.41,27.43,2900.0,20.3032,20.3032,20.2883,20.3032,2900.0
2012-07-02 15:05:00,27.44,27.45,27.42,27.42,9200.0,20.3106,20.318,20.2957,20.2957,9200.0
2012-07-02 15:10:00,27.41,27.44,27.4,27.44,3200.0,20.2883,20.3106,20.2809,20.3106,3200.0
2012-07-02 15:15:00,27.44,27.45,27.43,27.44,28900.0,20.3106,20.318,20.3032,20.3106,28900.0
2012-07-02 15:20:00,27.44,27.45,27.43,27.44,51700.0,20.3106,20.318,20.3032,20.3106,51700.0
2012-07-02 15:25:00,27.44,27.45,27.42,27.45,82300.0,20.3106,20.318,20.2957,20.318,82300.0
2012-07-02 15:30:00,27.45,27.48,27.44,27.48,17300.0,20.318,20.3402,20.3106,20.3402,17300.0
2012-07-02 15:35:00,27.48,27.51,27.47,27.47,86500.0,20.3402,20.3624,20.3328,20.3328,86500.0
2012-07-02 15:40:00,27.47,27.49,27.47,27.48,7300.0,20.3328,20.3476,20.3328,20.3402,7300.0
2012-07-02 15:45:00,27.48,27.53,27.48,27.53,10200.0,20.3402,20.3772,20.3402,20.3772,10200.0
2012-07-02 15:50:00,27.53,27.56,27.53,27.54,43400.0,20.3772,20.3994,20.3772,20.3846,43400.0
2012-07-02 15:55:00,27.55,27.6,27.54,27.59,48100.0,20.392,20.429,20.3846,20.4216,48100.0
2012-07-03 09:30:00,27.65,27.66,27.56,27.57,40400.0,20.466,20.4734,20.3994,20.4068,40400.0
2012-07-03 09:35:00,27.56,27.57,27.55,27.57,4500.0,20.3994,20.4068,20.392,20.4068,4500.0
2012-07-03 09:40:00,27.57,27.61,27.57,27.61,3700.0,20.4068,20.4364,20.4068,20.4364,3700.0
2012-07-03 09:45:00,27.62,27.64,27.6,27.63,7500.0,20.4438,20.4586,20.429,20.4512,7500.0
2012-07-03 09:50:00,27.64,27.67,27.62,27.64,3600.0,20.4586,20.4808,20.4438,20.4586,3600.0
2012-07-03 09:55:00,27.63,27.67,27.62,27.65,3600.0,20.4512,20.4808,20.4438,20.466,3600.0
2012-07-03 10:00:00,27.69,27.71,27.69,27.71,500.0,20.4956,20.5104,20.4956,20.5104,500.0
2012-07-03 10:05:00,27.72,27.72,27.69,27.7,3700.0,20.5178,20.5178,20.4956,20.503,3700.0
2012-07-03 10:10:00,27.72,27.72,27.7,27.71,10000.0,20.5178,20.5178,20.503,20.5104,10000.0
2012-07-03 10:15:00,27.71,27.71,27.68,27.68,9300.0,20.5104,20.5104,20.4882,20.4882,9300.0
2012-07-03 10:20:00,27.68,27.71,27.68,27.7,16500.0,20.4882,20.5104,20.4882,20.503,16500.0
2012-07-03 10:25:00,27.7,27.71,27.68,27.68,4500.0,20.503,20.5104,20.4882,20.4882,4500.0
2012-07-03 10:30:00,27.68,27.7,27.68,27.69,9400.0,20.4882,20.503,20.4882,20.4956,9400.0
2012-07-03 10:35:00,27.69,27.7,27.65,27.66,16900.0,20.4956,20.503,20.466,20.4734,16900.0
2012-07-03 10:40:00,27.66,27.69,27.66,27.66,19900.0,20.4734,20.4956,20.4734,20.4734,19900.0
2012-07-03 10:45:00,27.66,27.69,27.66,27.69,39800.0,20.4734,20.4956,20.4734,20.4956,39800.0
2012-07-03 10:50:00,27.69,27.71,27.68,27.69,40600.0,20.4956,20.5104,20.4882,20.4956,40600.0
2012-07-03 10:55:00,27.69,27.7,27.68,27.7,23600.0,20.4956,20.503,20.4882,20.503,23600.0
2012-07-03 11:00:00,27.69,27.7,27.68,27.69,118500.0,20.4956,20.503,20.4882,20.4956,118500.0
2012-07-03 11:05:00,27.69,27.72,27.69,27.72,57300.0,20.4956,20.5178,20.4956,20.5178,57300.0
2012-07-03 11:10:00,27.71,27.73,27.71,27.73,21400.0,20.5104,20.5252,20.5104,20.5252,21400.0
2012-07-03 11:15:00,27.73,27.76,27.72,27.75,17600.0,20.5252,20.5474,20.5178,20.54,17600.0
2012-07-03 11:20:00,27.76,27.77,27.76,27.77,14700.0,20.5474,20.5548,20.5474,20.5548,14700.0
2012-07-03 11:25:00,27.77,27.81,27.77,27.8,20100.0,20.5548,20.5844,20.5548,20.577,20100.0
2012-07-03 11:30:00,27.81,27.81,27.8,27.8,17400.0,20.5844,20.5844,20.577,20.577,17400.0
2012-07-03 11:35:00,27.8,27.8,27.8,27.8,27400.0,20.577,20.577,20.577,20.577,27400.0
2012-07-03 11:40:00,27.8,27.8,27.77,27.8,24700.0,20.577,20.577,20.5548,20.577,24700.0
2012-07-03 11:45:00,27.8,27.8,27.75,27.77,62700.0,20.577,20.577,20.54,20.5548,62700.0
2012-07-03 11:50:00,27.77,27.79,27.77,27.79,16000.0,20.5548,20.5696,20.5548,20.5696,16000.0
2012-07-03 11:55:00,27.79,27.8,27.78,27.8,28700.0,20.5696,20.577,20.5622,20.577,28700.0
2012-07-03 12:00:00,27.8,27.8,27.78,27.8,27900.0,20.577,20.577,20.5622,20.577,27900.0
2012-07-03 12:05:00,27.79,27.8,27.75,27.76,18100.0,20.5696,20.577,20.54,20.5474,18100.0
2012-07-03 12:10:00,27.76,27.78,27.75,27.76,17500.0,20.5474,20.5622,20.54,20.5474,17500.0
2012-07-03 12:15:00,27.75,27.77,27.75,27.77,16800.0,20.54,20.5548,20.54,20.5548,16800.0
2012-07-03 12:20:00,27.76,27.76,27.74,27.74,28300.0,20.5474,20.5474,20.5326,20.5326,28300.0
2012-07-03 12:25:00,27.74,27.75,27.74,27.74,41800.0,20.5326,20.54,20.5326,20.5326,41800.0
2012-07-03 12:30:00,27.75,27.75,27.7,27.73,58800.0,20.54,20.54,20.503,20.5252,58800.0
2012-07-03 12:35:00,27.73,27.76,27.73,27.76,32300.0,20.5252,20.5474,20.5252,20.5474,32300.0
2012-07-03 12:40:00,27.76,27.77,27.72,27.73,76800.0,20.5474,20.5548,20.5178,20.5252,76800.0
2012-07-03 12:45:00,27.72,27.73,27.7,27.71,30000.0,20.5178,20.5252,20.503,20.5104,30000.0
2012-07-03 12:50:00,27.71,27.75,27.7,27.75,27100.0,20.5104,20.54,20.503,20.54,27100.0
2012-07-03 12:55:00,27.75,27.79,27.75,27.78,38900.0,20.54,20.5696,20.54,20.5622,38900.0
2012-07-05 09:30:00,27.77,27.77,27.63,27.74,14300.0,20.5548,20.5548,20.4512,20.5326,14300.0
2012-07-05 09:35:00,27.75,27.78,27.74,27.75,55000.0,20.54,20.5622,20.5326,20.54,55000.0
2012-07-05 09:40:00,27.75,27.77,27.74,27.76,16100.0,20.54,20.5548,20.5326,20.5474,16100.0
2012-07-05 09:45:00,27.77,27.77,27.67,27.67,43200.0,20.5548,20.5548,20.4808,20.4808,43200.0
2012-07-05 09:50:00,27.66,27.68,27.64,27.66,3200.0,20.4734,20.4882,20.4586,20.4734,3200.0
2012-07-05 09:55:00,27.67,27.71,27.66,27.66,3700.0,20.4808,20.5104,20.4734,20.4734,3700.0
2012-07-05 10:00:00,27.68,27.7,27.6,27.6,10500.0,20.4882,20.503,20.429,20.429,10500.0
2012-07-05 10:05:00,27.6,27.63,27.6,27.63,6200.0,20.429,20.4512,20.429,20.4512,6200.0
2012-07-05 10:10:00,27.62,27.66,27.6,27.6,9400.0,20.4438,20.4734,20.429,20.429,9400.0
2012-07-05 10:15:00,27.63,27.66,27.63,27.65,2800.0,20.4512,20.4734,20.4512,20.466,2800.0
2012-07-05 10:20:00,27.66,27.7,27.66,27.69,4900.0,20.4734,20.503,20.4734,20.4956,4900.0
2012-07-05 10:25:00,27.68,27.71,27.68,27.7,9700.0,20.4882,20.5104,20.4882,20.503,9700.0
2012-07-05 10:30:00,27.7,27.71,27.69,27.69,600.0,20.503,20.5104,20.4956,20.4956,600.0
2012-07-05 10:35:00,27.69,27.71,27.68,27.69,9100.0,20.4956,20.5104,20.4882,20.4956,9100.0
2012-07-05 10:40:00,27.7,27.74,27.7,27.7,16000.0,20.503,20.5326,20.503,20.503,16000.0
2012-07-05 10:45:00,27.71,27.72,27.7,27.7,4300.0,20.5104,20.5178,20.503,20.503,4300.0
2012-07-05 10:50:00,27.7,27.72,27.69,27.71,17900.0,20.503,20.5178,20.4956,20.5104,17900.0
2012-07-05 10:55:00,27.71,27.71,27.69,27.7,11200.0,20.5104,20.5104,20.4956,20.503,11200.0
2012-07-05 11:00:00,27.7,27.71,27.7,27.71,3700.0,20.503,20.5104,20.503,20.5104,3700.0
2012-07-05 11:05:00,27.71,27.74,27.71,27.73,7800.0,20.5104,20.5326,20.5104,20.5252,7800.0
2012-07-05 11:10:00,27.73,27.74,27.7,27.72,10900.0,20.5252,20.5326,20.503,20.5178,10900.0
2012-07-05 11:15:00,27.72,27.73,27.71,27.71,2100.0,20.5178,20.5252,20.5104,20.5104,2100.0
2012-07-05 11:20:00,27.72,27.73,27.71,27.71,6100.0,20.5178,20.5252,20.5104,20.5104,6100.0
2012-07-05 11:25:00,27.72,27.73,27.7,27.71,19500.0,20.5178,20.5252,20.503,20.5104,19500.0
2012-07-05 11:30:00,27.71,27.73,27.7,27.72,11400.0,20.5104,20.5252,20.503,20.5178,11400.0
2012-07-05 11:35:00,27.71,27.71,27.63,27.64,10800.0,20.5104,20.5104,20.4512,20.4586,10800.0
2012-07-05 11:40:00,27.62,27.64,27.62,27.64,2900.0,20.4438,20.4586,20.4438,20.4586,2900.0
2012-07-05 11:45:00,27.64,27.67,27.64,27.65,7500.0,20.4586,20.4808,20.4586,20.466,7500.0
2012-07-05 11:50:00,27.65,27.66,27.65,27.65,6300.0,20.466,20.4734,20.466,20.466,6300.0
2012-07-05 11:55:00,27.66,27.66,27.64,27.64,3500.0,20.4734,20.4734,20.4586,20.4586,3500.0
2012-07-05 12:00:00,27.63,27.65,27.63,27.64,5100.0,20.4512,20.466,20.4512,20.4586,5100.0
2012-07-05 12:05:00,27.65,27.65,27.64,27.64,10400.0,20.466,20.466,20.4586,20.4586,10400.0
2012-07-05 12:10:00,27.64,27.65,27.63,27.65,5400.0,20.4586,20.466,20.4512,20.466,5400.0
2012-07-05 12:15:00,27.65,27.66,27.64,27.64,3900.0,20.466,20.4734,20.4586,20.4586,3900.0
2012-07-05 12:20:00,27.65,27.65,27.62,27.62,10000.0,20.466,20.466,20.4438,20.4438,10000.0
2012-07-05 12:25:00,27.62,27.63,27.62,27.62,5700.0,20.4438,20.4512,20.4438,20.4438,5700.0
2012-07-05 12:30:00,27.62,27.62,27.59,27.59,3600.0,20.4438,20.4438,20.4216,20.4216,3600.0
2012-07-05 12:35:00,27.59,27.6,27.59,27.6,2000.0,20.4216,20.429,20.4216,20.429,2000.0
2012-07-05 12:40:00,27.6,27.61,27.59,27.61,4300.0,20.429,20.4364,20.4216,20.4364,4300.0
2012-07-05 12:45:00,27.61,27.62,27.61,27.61,4300.0,20.4364,20.4438,20.4364,20.4364,4300.0
2012-07-05 12:50:00,27.62,27.63,27.62,27.63,9500.0,20.4438,20.4512,20.4438,20.4512,9500.0
2012-07-05 12:55:00,27.63,27.65,27.63,27.65,52000.0,20.4512,20.466,20.4512,20.466,52000.0
2012-07-05 13:00:00,27.66,27.67,27.66,27.67,9700.0,20.4734,20.4808,20.4734,20.4808,9700.0
2012-07-05 13:05:00,27.67,27.69,27.66,27.69,6600.0,20.4808,20.4956,20.4734,20.4956,6600.0
2012-07-05 13:10:00,27.68,27.69,27.68,27.69,2100.0,20.4882,20.4956,20.4882,20.4956,2100.0
2012-07-05 13:15:00,27.69,27.69,27.67,27.69,5600.0,20.4956,20.4956,20.4808,20.4956,5600.0
2012-07-05 13:20:00,27.69,27.69,27.69,27.69,4200.0,20.4956,20.4956,20.4956,20.4956,4200.0
2012-07-05 13:25:00,27.7,27.7,27.68,27.68,8800.0,20.503,20.503,20.4882,20.4882,8800.0
2012-07-05 13:30:00,27.69,27.69,27.64,27.64,17900.0,20.4956,20.4956,20.4586,20.4586,17900.0
2012-07-05 13:35:00,27.64,27.68,27.64,27.67,5700.0,20.4586,20.4882,20.4586,20.4808,5700.0
2012-07-05 13:40:00,27.67,27.68,27.66,27.66,1900.0,20.4808,20.4882,20.4734,20.4734,1900.0
2012-07-05 13:45:00,27.67,27.74,27.67,27.73,11700.0,20.4808,20.5326,20.4808,20.5252,11700.0
2012-07-05 13:50:00,27.73,27.74,27.73,27.74,600.0,20.5252,20.5326,20.5252,20.5326,600.0
2012-07-05 13:55:00,27.74,27.74,27.73,27.74,17700.0,20.5326,20.5326,20.5252,20.5326,17700.0
2012-07-05 14:00:00,27.74,27.74,27.73,27.74,5500.0,20.5326,20.5326,20.5252,20.5326,5500.0
2012-07-05 14:05:00,27.74,27.75,27.73,27.73,4300.0,20.5326,20.54,20.5252,20.5252,4300.0
2012-07-05 14:10:00,27.74,27.74,27.73,27.74,9200.0,20.5326,20.5326,20.5252,20.5326,9200.0
2012-07-05 14:15:00,27.74,27.75,27.74,27.74,4400.0,20.5326,20.54,20.5326,20.5326,4400.0
2012-07-05 14:20:00,27.75,27.76,27.75,27.75,6200.0,20.54,20.5474,20.54,20.54,6200.0
2012-07-05 14:25:00,27.76,27.76,27.74,27.74,4200.0,20.5474,20.5474,20.5326,20.5326,4200.0
2012-07-05 14:30:00,27.75,27.75,27.74,27.75,2400.0,20.54,20.54,20.5326,20.54,2400.0
2012-07-05 14:35:00,27.74,27.74,27.73,27.73,2200.0,20.5326,20.5326,20.5252,20.5252,2200.0
2012-07-05 14:40:00,27.73,27.73,27.71,27.72,6700.0,20.5252,20.5252,20.5104,20.5178,6700.0
2012-07-05 14:45:00,27.72,27.74,27.71,27.72,5900.0,20.5178,20.5326,20.5104,20.5178,5900.0
2012-07-05 14:50:00,27.71,27.72,27.7,27.71,1400.0,20.5104,20.5178,20.503,20.5104,1400.0
2012-07-05 14:55:00,27.71,27.72,27.7,27.71,8400.0,20.5104,20.5178,20.503,20.5104,8400.0
2012-07-05 15:00:00,27.71,27.71,27.7,27.7,4200.0,20.5104,20.5104,20.503,20.503,4200.0
2012-07-05 15:05:00,27.71,27.71,27.7,27.71,11800.0,20.5104,20.5104,20.503,20.5104,11800.0
2012-07-05 15:10:00,27.71,27.71,27.69,27.7,12600.0,20.5104,20.5104,20.4956,20.503,12600.0
2012-07-05 15:15:00,27.7,27.7,27.67,27.67,22600.0,20.503,20.503,20.4808,20.4808,22600.0
2012-07-05 15:20:00,27.67,27.7,27.66,27.69,18500.0,20.4808,20.503,20.4734,20.4956,18500.0
2012-07-05 15:25:00,27.68,27.69,27.68,27.68,10000.0,20.4882,20.4956,20.4882,20.4882,10000.0
2012-07-05 15:30:00,27.69,27.69,27.66,27.69,26500.0,20.4956,20.4956,20.4734,20.4956,26500.0
2012-07-05 15:35:00,27.69,27.69,27.66,27.66,21100.0,20.4956,20.4956,20.4734,20.4734,21100.0
2012-07-05 15:40:00,27.67,27.7,27.66,27.66,35500.0,20.4808,20.503,20.4734,20.4734,35500.0
2012-07-05 15:45:00,27.67,27.67,27.64,27.64,25500.0,20.4808,20.4808,20.4586,20.4586,25500.0
2012-07-05 15:50:00,27.64,27.67,27.6,27.62,54100.0,20.4586,20.4808,20.429,20.4438,54100.0
2012-07-05 15:55:00,27.62,27.63,27.6,27.62,77700.0,20.4438,20.4512,20.429,20.4438,77700.0
2012-07-06 09:30:00,27.33,27.38,27.26,27.35,43300.0,20.2291,20.2661,20.1773,20.2439,43300.0
2012-07-06 09:35:00,27.35,27.39,27.32,27.39,6400.0,20.2439,20.2735,20.2217,20.2735,6400.0
2012-07-06 09:40:00,27.36,27.4,27.34,27.4,11300.0,20.2513,20.2809,20.2365,20.2809,11300.0
2012-07-06 09:45:00,27.37,27.38,27.35,27.36,1100.0,20.2587,20.2661,20.2439,20.2513,1100.0
2012-07-06 09:50:00,27.36,27.4,27.35,27.4,2700.0,20.2513,20.2809,20.2439,20.2809,2700.0
2012-07-06 09:55:00,27.4,27.45,27.39,27.45,9700.0,20.2809,20.318,20.2735,20.318,9700.0
2012-07-06 10:00:00,27.45,27.47,27.44,27.44,1100.0,20.318,20.3328,20.3106,20.3106,1100.0
2012-07-06 10:05:00,27.43,27.43,27.38,27.4,13000.0,20.3032,20.3032,20.2661,20.2809,13000.0
2012-07-06 10:10:00,27.38,27.4,27.36,27.4,3500.0,20.2661,20.2809,20.2513,20.2809,3500.0
2012-07-06 10:15:00,27.39,27.42,27.37,27.42,2200.0,20.2735,20.2957,20.2587,20.2957,2200.0
2012-07-06 10:20:00,27.46,27.55,27.46,27.55,9400.0,20.3254,20.392,20.3254,20.392,9400.0
2012-07-06 10:25:00,27.56,27.56,27.48,27.48,7600.0,20.3994,20.3994,20.3402,20.3402,7600.0
2012-07-06 10:30:00,27.48,27.51,27.46,27.47,3600.0,20.3402,20.3624,20.3254,20.3328,3600.0
2012-07-06 10:35:00,27.47,27.51,27.47,27.5,4400.0,20.3328,20.3624,20.3328,20.355,4400.0
2012-07-06 10:40:00,27.51,27.51,27.49,27.49,900.0,20.3624,20.3624,20.3476,20.3476,900.0
2012-07-06 10:45:00,27.48,27.49,27.46,27.46,1100.0,20.3402,20.3476,20.3254,20.3254,1100.0
2012-07-06 10:50:00,27.46,27.48,27.45,27.47,3700.0,20.3254,20.3402,20.318,20.3328,3700.0
2012-07-06 10:55:00,27.46,27.47,27.44,27.46,1900.0,20.3254,20.3328,20.3106,20.3254,1900.0
2012-07-06 11:00:00,27.45,27.48,27.44,27.47,3300.0,20.318,20.3402,20.3106,20.3328,3300.0
2012-07-06 11:05:00,27.47,27.49,27.47,27.48,700.0,20.3328,20.3476,20.3328,20.3402,700.0
2012-07-06 11:10:00,27.48,27.49,27.46,27.46,2000.0,20.3402,20.3476,20.3254,20.3254,2000.0
2012-07-06 11:15:00,27.45,27.49,27.45,27.49,2300.0,20.318,20.3476,20.318,20.3476,2300.0
2012-07-06 11:20:00,27.49,27.51,27.45,27.45,2600.0,20.3476,20.3624,20.318,20.318,2600.0
2012-07-06 11:25:00,27.45,27.47,27.44,27.45,2000.0,20.318,20.3328,20.3106,20.318,2000.0
2012-07-06 11:30:00,27.44,27.45,27.42,27.42,900.0,20.3106,20.318,20.2957,20.2957,900.0
2012-07-06 11:35:00,27.42,27.45,27.42,27.43,21500.0,20.2957,20.318,20.2957,20.3032,21500.0
2012-07-06 11:40:00,27.44,27.45,27.44,27.44,6500.0,20.3106,20.318,20.3106,20.3106,6500.0
2012-07-06 11:45:00,27.45,27.45,27.43,27.43,2500.0,20.318,20.318,20.3032,20.3032,2500.0
2012-07-06 11:50:00,27.43,27.44,27.42,27.42,2600.0,20.3032,20.3106,20.2957,20.2957,2600.0
2012-07-06 11:55:00,27.42,27.43,27.4,27.41,3800.0,20.2957,20.3032,20.2809,20.2883,3800.0
2012-07-06 12:00:00,27.4,27.44,27.4,27.44,34600.0,20.2809,20.3106,20.2809,20.3106,34600.0
2012-07-06 12:05:00,27.44,27.45,27.43,27.44,37900.0,20.3106,20.318,20.3032,20.3106,37900.0
2012-07-06 12:10:00,27.44,27.45,27.42,27.43,11800.0,20.3106,20.318,20.2957,20.3032,11800.0
2012-07-06 12:15:00,27.43,27.45,27.42,27.44,4200.0,20.3032,20.318,20.2957,20.3106,4200.0
2012-07-06 12:20:00,27.43,27.44,27.42,27.44,6200.0,20.3032,20.3106,20.2957,20.3106,6200.0
2012-07-06 12:25:00,27.41,27.44,27.41,27.43,10400.0,20.2883,20.3106,20.2883,20.3032,10400.0
2012-07-06 12:30:00,27.43,27.46,27.43,27.45,10800.0,20.3032,20.3254,20.3032,20.318,10800.0
2012-07-06 12:35:00,27.44,27.45,27.43,27.44,15800.0,20.3106,20.318,20.3032,20.3106,15800.0
2012-07-06 12:40:00,27.44,27.47,27.43,27.47,26200.0,20.3106,20.3328,20.3032,20.3328,26200.0
2012-07-06 12:45:00,27.47,27.5,27.46,27.48,2000.0,20.3328,20.355,20.3254,20.3402,2000.0
2012-07-06 12:50:00,27.49,27.5,27.49,27.49,7200.0,20.3476,20.355,20.3476,20.3476,7200.0
2012-07-06 12:55:00,27.48,27.49,27.48,27.49,1100.0,20.3402,20.3476,20.3402,20.3476,1100.0
2012-07-06 13:00:00,27.49,27.49,27.47,27.47,3800.0,20.3476,20.3476,20.3328,20.3328,3800.0
2012-07-06 13:05:00,27.47,27.48,27.47,27.47,700.0,20.3328,20.3402,20.3328,20.3328,700.0
2012-07-06 13:10:00,27.47,27.48,27.47,27.47,700.0,20.3328,20.3402,20.3328,20.3328,700.0
2012-07-06 13:15:00,27.48,27.5,27.48,27.5,4100.0,20.3402,20.355,20.3402,20.355,4100.0
2012-07-06 13:20:00,27.5,27.5,27.49,27.49,3300.0,20.355,20.355,20.3476,20.3476,3300.0
2012-07-06 13:25:00,27.5,27.5,27.48,27.48,1000.0,20.355,20.355,20.3402,20.3402,1000.0
2012-07-06 13:30:00,27.48,27.49,27.48,27.48,1200.0,20.3402,20.3476,20.3402,20.3402,1200.0
2012-07-06 13:35:00,27.48,27.49,27.48,27.49,3200.0,20.3402,20.3476,20.3402,20.3476,3200.0
2012-07-06 13:40:00,27.48,27.49,27.46,27.46,2100.0,20.3402,20.3476,20.3254,20.3254,2100.0
2012-07-06 13:45:00,27.46,27.46,27.44,27.46,4700.0,20.3254,20.3254,20.3106,20.3254,4700.0
2012-07-06 13:50:00,27.45,27.46,27.45,27.46,700.0,20.318,20.3254,20.318,20.3254,700.0
2012-07-06 13:55:00,27.45,27.46,27.45,27.46,2100.0,20.318,20.3254,20.318,20.3254,2100.0
2012-07-06 14:00:00,27.46,27.46,27.46,27.46,1900.0,20.3254,20.3254,20.3254,20.3254,1900.0
2012-07-06 14:05:00,27.46,27.46,27.44,27.44,700.0,20.3254,20.3254,20.3106,20.3106,700.0
2012-07-06 14:10:00,27.44,27.45,27.44,27.45,8000.0,20.3106,20.318,20.3106,20.318,8000.0
2012-07-06 14:15:00,27.45,27.45,27.42,27.44,2000.0,20.318,20.318,20.2957,20.3106,2000.0
2012-07-06 14:20:00,27.43,27.45,27.42,27.45,5200.0,20.3032,20.318,20.2957,20.318,5200.0
2012-07-06 14:25:00,27.44,27.45,27.44,27.45,2300.0,20.3106,20.318,20.3106,20.318,2300.0
2012-07-06 14:30:00,27.44,27.45,27.44,27.45,4100.0,20.3106,20.318,20.3106,20.318,4100.0
2012-07-06 14:35:00,27.44,27.45,27.44,27.45,1700.0,20.3106,20.318,20.3106,20.318,1700.0
2012-07-06 14:40:00,27.45,27.45,27.43,27.43,2300.0,20.318,20.318,20.3032,20.3032,2300.0
2012-07-06 14:45:00,27.44,27.45,27.43,27.44,2000.0,20.3106,20.318,20.3032,20.3106,2000.0
2012-07-06 14:50:00,27.44,27.47,27.44,27.47,3200.0,20.3106,20.3328,20.3106,20.3328,3200.0
2012-07-06 14:55:00,27.46,27.46,27.43,27.43,1700.0,20.3254,20.3254,20.3032,20.3032,1700.0
2012-07-06 15:00:00,27.43,27.43,27.42,27.43,3600.0,20.3032,20.3032,20.2957,20.3032,3600.0
2012-07-06 15:05:00,27.43,27.46,27.43,27.46,3000.0,20.3032,20.3254,20.3032,20.3254,3000.0
2012-07-06 15:10:00,27.47,27.49,27.46,27.49,3300.0,20.3328,20.3476,20.3254,20.3476,3300.0
2012-07-06 15:15:00,27.49,27.51,27.49,27.5,6400.0,20.3476,20.3624,20.3476,20.355,6400.0
2012-07-06 15:20:00,27.5,27.5,27.48,27.48,13800.0,20.355,20.355,20.3402,20.3402,13800.0
2012-07-06 15:25:00,27.48,27.49,27.46,27.49,15400.0,20.3402,20.3476,20.3254,20.3476,15400.0
2012-07-06 15:30:00,27.49,27.51,27.49,27.5,4200.0,20.3476,20.3624,20.3476,20.355,4200.0
2012-07-06 15:35:00,27.5,27.51,27.48,27.48,4200.0,20.355,20.3624,20.3402,20.3402,4200.0
2012-07-06 15:40:00,27.49,27.49,27.46,27.48,8600.0,20.3476,20.3476,20.3254,20.3402,8600.0
2012-07-06 15:45:00,27.49,27.5,27.47,27.47,45100.0,20.3476,20.355,20.3328,20.3328,45100.0
2012-07-06 15:50:00,27.47,27.49,27.46,27.48,6800.0,20.3328,20.3476,20.3254,20.3402,6800.0
2012-07-06 15:55:00,27.48,27.51,27.47,27.48,18700.0,20.3402,20.3624,20.3328,20.3402,18700.0
2012-07-09 09:30:00,27.34,27.41,27.34,27.41,12500.0,20.2365,20.2883,20.2365,20.2883,12500.0
2012-07-09 09:35:00,27.41,27.42,27.39,27.39,1900.0,20.2883,20.2957,20.2735,20.2735,1900.0
2012-07-09 09:40:00,27.42,27.42,27.32,27.32,2000.0,20.2957,20.2957,20.2217,20.2217,2000.0
2012-07-09 09:45:00,27.31,27.34,27.27,27.3,51900.0,20.2143,20.2365,20.1847,20.2069,51900.0
2012-07-09 09:50:00,27.3,27.3,27.23,27.24,20800.0,20.2069,20.2069,20.1551,20.1625,20800.0
2012-07-09 09:55:00,27.24,27.27,27.24,27.27,6600.0,20.1625,20.1847,20.1625,20.1847,6600.0
2012-07-09 10:00:00,27.25,27.25,27.22,27.22,100400.0,20.1699,20.1699,20.1477,20.1477,100400.0
2012-07-09 10:05:00,27.23,27.27,27.19,27.24,30100.0,20.1551,20.1847,20.1255,20.1625,30100.0
2012-07-09 10:10:00,27.23,27.25,27.22,27.24,23800.0,20.1551,20.1699,20.1477,20.1625,23800.0
2012-07-09 10:15:00,27.24,27.25,27.19,27.2,45600.0,20.1625,20.1699,20.1255,20.1329,45600.0
2012-07-09 10:20:00,27.2,27.2,27.16,27.17,75500.0,20.1329,20.1329,20.1033,20.1107,75500.0
2012-07-09 10:25:00,27.17,27.19,27.16,27.19,20000.0,20.1107,20.1255,20.1033,20.1255,20000.0
2012-07-09 10:30:00,27.18,27.18,27.14,27.16,22800.0,20.1181,20.1181,20.0885,20.1033,22800.0
2012-07-09 10:35:00,27.16,27.2,27.15,27.2,34500.0,20.1033,20.1329,20.0959,20.1329,34500.0
2012-07-09 10:40:00,27.2,27.21,27.2,27.2,16000.0,20.1329,20.1403,20.1329,20.1329,16000.0
2012-07-09 10:45:00,27.19,27.25,27.19,27.25,7800.0,20.1255,20.1699,20.1255,20.1699,7800.0
2012-07-09 10:50:00,27.25,27.3,27.25,27.29,10500.0,20.1699,20.2069,20.1699,20.1995,10500.0
2012-07-09 10:55:00,27.28,27.3,27.27,27.29,11400.0,20.1921,20.2069,20.1847,20.1995,11400.0
2012-07-09 11:00:00,27.29,27.3,27.28,27.28,7200.0,20.1995,20.2069,20.1921,20.1921,7200.0
2012-07-09 11:05:00,27.29,27.31,27.29,27.29,5300.0,20.1995,20.2143,20.1995,20.1995,5300.0
2012-07-09 11:10:00,27.28,27.29,27.26,27.26,5700.0,20.1921,20.1995,20.1773,20.1773,5700.0
2012-07-09 11:15:00,27.27,27.27,27.26,27.26,7000.0,20.1847,20.1847,20.1773,20.1773,7000.0
2012-07-09 11:20:00,27.27,27.28,27.27,27.27,7900.0,20.1847,20.1921,20.1847,20.1847,7900.0
2012-07-09 11:25:00,27.27,27.27,27.24,27.25,6400.0,20.1847,20.1847,20.1625,20.1699,6400.0
2012-07-09 11:30:00,27.25,27.25,27.21,27.22,4400.0,20.1699,20.1699,20.1403,20.1477,4400.0
2012-07-09 11:35:00,27.19,27.2,27.19,27.19,7300.0,20.1255,20.1329,20.1255,20.1255,7300.0
2012-07-09 11:40:00,27.19,27.24,27.18,27.22,14500.0,20.1255,20.1625,20.1181,20.1477,14500.0
2012-07-09 11:45:00,27.23,27.23,27.21,27.21,7000.0,20.1551,20.1551,20.1403,20.1403,7000.0
2012-07-09 11:50:00,27.22,27.22,27.19,27.2,8000.0,20.1477,20.1477,20.1255,20.1329,8000.0
2012-07-09 11:55:00,27.21,27.21,27.14,27.15,7400.0,20.1403,20.1403,20.0885,20.0959,7400.0
2012-07-09 12:00:00,27.15,27.17,27.15,27.17,8400.0,20.0959,20.1107,20.0959,20.1107,8400.0
2012-07-09 12:05:00,27.17,27.18,27.16,27.17,9500.0,20.1107,20.1181,20.1033,20.1107,9500.0
2012-07-09 12:10:00,27.17,27.18,27.16,27.18,7300.0,20.1107,20.1181,20.1033,20.1181,7300.0
2012-07-09 12:15:00,27.18,27.2,27.17,27.2,15100.0,20.1181,20.1329,20.1107,20.1329,15100.0
2012-07-09 12:20:00,27.2,27.23,27.19,27.21,6700.0,20.1329,20.1551,20.1255,20.1403,6700.0
2012-07-09 12:25:00,27.21,27.21,27.19,27.19,1000.0,20.1403,20.1403,20.1255,20.1255,1000.0
2012-07-09 12:30:00,27.19,27.21,27.18,27.18,9300.0,20.1255,20.1403,20.1181,20.1181,9300.0
2012-07-09 12:35:00,27.18,27.19,27.16,27.18,17700.0,20.1181,20.1255,20.1033,20.1181,17700.0
2012-07-09 12:40:00,27.17,27.17,27.16,27.16,5300.0,20.1107,20.1107,20.1033,20.1033,5300.0
2012-07-09 12:45:00,27.16,27.16,27.15,27.16,12000.0,20.1033,20.1033,20.0959,20.1033,12000.0
2012-07-09 12:50:00,27.16,27.18,27.16,27.17,4400.0,20.1033,20.1181,20.1033,20.1107,4400.0
2012-07-09 12:55:00,27.17,27.17,27.15,27.15,2000.0,20.1107,20.1107,20.0959,20.0959,2000.0
2012-07-09 13:00:00,27.15,27.15,27.14,27.15,7200.0,20.0959,20.0959,20.0885,20.0959,7200.0
2012-07-09 13:05:00,27.14,27.15,27.1,27.11,26400.0,20.0885,20.0959,20.0589,20.0663,26400.0
2012-07-09 13:10:00,27.1,27.11,27.09,27.09,8100.0,20.0589,20.0663,20.0515,20.0515,8100.0
2012-07-09 13:15:00,27.09,27.1,27.09,27.1,12300.0,20.0515,20.0589,20.0515,20.0589,12300.0
2012-07-09 13:20:00,27.11,27.11,27.1,27.11,5200.0,20.0663,20.0663,20.0589,20.0663,5200.0
2012-07-09 13:25:00,27.11,27.15,27.1,27.15,12700.0,20.0663,20.0959,20.0589,20.0959,12700.0
2012-07-09 13:30:00,27.15,27.15,27.14,27.15,2800.0,20.0959,20.0959,20.0885,20.0959,2800.0
2012-07-09 13:35:00,27.15,27.18,27.15,27.18,3400.0,20.0959,20.1181,20.0959,20.1181,3400.0
2012-07-09 13:40:00,27.18,27.18,27.15,27.15,7100.0,20.1181,20.1181,20.0959,20.0959,7100.0
2012-07-09 13:45:00,27.16,27.17,27.15,27.15,3700.0,20.1033,20.1107,20.0959,20.0959,3700.0
2012-07-09 13:50:00,27.15,27.16,27.14,27.14,6900.0,20.0959,20.1033,20.0885,20.0885,6900.0
2012-07-09 13:55:00,27.14,27.15,27.14,27.14,5400.0,20.0885,20.0959,20.0885,20.0885,5400.0
2012-07-09 14:00:00,27.14,27.15,27.13,27.14,14300.0,20.0885,20.0959,20.0811,20.0885,14300.0
2012-07-09 14:05:00,27.14,27.14,27.13,27.13,1900.0,20.0885,20.0885,20.0811,20.0811,1900.0
2012-07-09 14:10:00,27.13,27.14,27.12,27.12,5200.0,20.0811,20.0885,20.0737,20.0737,5200.0
2012-07-09 14:15:00,27.12,27.12,27.09,27.09,9500.0,20.0737,20.0737,20.0515,20.0515,9500.0
2012-07-09 14:20:00,27.09,27.1,27.08,27.09,4100.0,20.0515,20.0589,20.0441,20.0515,4100.0
2012-07-09 14:25:00,27.09,27.09,27.08,27.08,8300.0,20.0515,20.0515,20.0441,20.0441,8300.0
2012-07-09 14:30:00,27.08,27.09,27.08,27.08,4800.0,20.0441,20.0515,20.0441,20.0441,4800.0
2012-07-09 14:35:00,27.08,27.09,27.08,27.08,12500.0,20.0441,20.0515,20.0441,20.0441,12500.0
2012-07-09 14:40:00,27.08,27.09,27.06,27.07,15900.0,20.0441,20.0515,20.0293,20.0367,15900.0
2012-07-09 14:45:00,27.06,27.06,27.03,27.04,4700.0,20.0293,20.0293,20.0071,20.0145,4700.0
2012-07-09 14:50:00,27.03,27.06,27.03,27.06,7900.0,20.0071,20.0293,20.0071,20.0293,7900.0
2012-07-09 14:55:00,27.06,27.07,27.06,27.07,4100.0,20.0293,20.0367,20.0293,20.0367,4100.0
2012-07-09 15:00:00,27.07,27.11,27.07,27.11,17000.0,20.0367,20.0663,20.0367,20.0663,17000.0
2012-07-09 15:05:00,27.11,27.12,27.11,27.12,13800.0,20.0663,20.0737,20.0663,20.0737,13800.0
2012-07-09 15:10:00,27.12,27.12,27.12,27.12,2700.0,20.0737,20.0737,20.0737,20.0737,2700.0
2012-07-09 15:15:00,27.12,27.12,27.1,27.11,17200.0,20.0737,20.0737,20.0589,20.0663,17200.0
2012-07-09 15:20:00,27.11,27.11,27.08,27.1,36800.0,20.0663,20.0663,20.0441,20.0589,36800.0
2012-07-09 15:25:00,27.1,27.14,27.1,27.12,13700.0,20.0589,20.0885,20.0589,20.0737,13700.0
2012-07-09 15:30:00,27.13,27.13,27.1,27.13,19100.0,20.0811,20.0811,20.0589,20.0811,19100.0
2012-07-09 15:35:00,27.13,27.16,27.13,27.15,7800.0,20.0811,20.1033,20.0811,20.0959,7800.0
2012-07-09 15:40:00,27.15,27.16,27.15,27.16,3200.0,20.0959,20.1033,20.0959,20.1033,3200.0
2012-07-09 15:45:00,27.16,27.22,27.16,27.22,21100.0,20.1033,20.1477,20.1033,20.1477,21100.0
2012-07-09 15:50:00,27.23,27.24,27.21,27.24,25200.0,20.1551,20.1625,20.1403,20.1625,25200.0
2012-07-09 15:55:00,27.24,27.25,27.21,27.22,48200.0,20.1625,20.1699,20.1403,20.1477,48200.0
2012-07-10 09:30:00,27.41,27.45,27.36,27.43,5600.0,20.2883,20.318,20.2513,20.3032,5600.0
2012-07-10 09:35:00,27.41,27.52,27.41,27.5,5400.0,20.2883,20.3698,20.2883,20.355,5400.0
2012-07-10 09:40:00,27.49,27.51,27.49,27.5,1300.0,20.3476,20.3624,20.3476,20.355,1300.0
2012-07-10 09:45:00,27.49,27.5,27.45,27.46,2300.0,20.3476,20.355,20.318,20.3254,2300.0
2012-07-10 09:50:00,27.43,27.43,27.43,27.43,200.0,20.3032,20.3032,20.3032,20.3032,200.0
2012-07-10 09:55:00,27.45,27.45,27.42,27.44,2400.0,20.318,20.318,20.2957,20.3106,2400.0
2012-07-10 10:00:00,27.42,27.45,27.41,27.41,4100.0,20.2957,20.318,20.2883,20.2883,4100.0
2012-07-10 10:05:00,27.38,27.43,27.38,27.38,22600.0,20.2661,20.3032,20.2661,20.2661,22600.0
2012-07-10 10:10:00,27.39,27.4,27.33,27.33,15100.0,20.2735,20.2809,20.2291,20.2291,15100.0
2012-07-10 10:15:00,27.32,27.36,27.31,27.31,6600.0,20.2217,20.2513,20.2143,20.2143,6600.0
2012-07-10 10:20:00,27.3,27.35,27.29,27.35,7900.0,20.2069,20.2439,20.1995,20.2439,7900.0
2012-07-10 10:25:00,27.35,27.38,27.35,27.38,7200.0,20.2439,20.2661,20.2439,20.2661,7200.0
2012-07-10 10:30:00,27.37,27.39,27.36,27.36,14200.0,20.2587,20.2735,20.2513,20.2513,14200.0
2012-07-10 10:35:00,27.36,27.36,27.29,27.3,28500.0,20.2513,20.2513,20.1995,20.2069,28500.0
2012-07-10 10:40:00,27.29,27.3,27.29,27.3,2000.0,20.1995,20.2069,20.1995,20.2069,2000.0
2012-07-10 10:45:00,27.3,27.31,27.28,27.28,25600.0,20.2069,20.2143,20.1921,20.1921,25600.0
2012-07-10 10:50:00,27.27,27.3,27.27,27.29,7000.0,20.1847,20.2069,20.1847,20.1995,7000.0
2012-07-10 10:55:00,27.3,27.3,27.25,27.28,11700.0,20.2069,20.2069,20.1699,20.1921,11700.0
2012-07-10 11:00:00,27.27,27.28,27.23,27.23,22800.0,20.1847,20.1921,20.1551,20.1551,22800.0
2012-07-10 11:05:00,27.23,27.23,27.21,27.22,5300.0,20.1551,20.1551,20.1403,20.1477,5300.0
2012-07-10 11:10:00,27.21,27.22,27.19,27.2,6600.0,20.1403,20.1477,20.1255,20.1329,6600.0
2012-07-10 11:15:00,27.2,27.22,27.19,27.21,15300.0,20.1329,20.1477,20.1255,20.1403,15300.0
2012-07-10 11:20:00,27.22,27.22,27.2,27.2,19200.0,20.1477,20.1477,20.1329,20.1329,19200.0
2012-07-10 11:25:00,27.21,27.21,27.18,27.18,4300.0,20.1403,20.1403,20.1181,20.1181,4300.0
2012-07-10 11:30:00,27.17,27.18,27.16,27.18,7100.0,20.1107,20.1181,20.1033,20.1181,7100.0
2012-07-10 11:35:00,27.17,27.2,27.17,27.19,6300.0,20.1107,20.1329,20.1107,20.1255,6300.0
2012-07-10 11:40:00,27.2,27.21,27.19,27.19,18000.0,20.1329,20.1403,20.1255,20.1255,18000.0
2012-07-10 11:45:00,27.2,27.24,27.18,27.23,49900.0,20.1329,20.1625,20.1181,20.1551,49900.0
2012-07-10 11:50:00,27.24,27.25,27.23,27.25,127400.0,20.1625,20.1699,20.1551,20.1699,127400.0
2012-07-10 11:55:00,27.26,27.26,27.25,27.26,35400.0,20.1773,20.1773,20.1699,20.1773,35400.0
2012-07-10 12:00:00,27.26,27.26,27.24,27.24,33300.0,20.1773,20.1773,20.1625,20.1625,33300.0
2012-07-10 12:05:00,27.24,27.25,27.23,27.24,14400.0,20.1625,20.1699,20.1551,20.1625,14400.0
2012-07-10 12:10:00,27.23,27.23,27.21,27.23,8600.0,20.1551,20.1551,20.1403,20.1551,8600.0
2012-07-10 12:15:00,27.22,27.22,27.2,27.2,3500.0,20.1477,20.1477,20.1329,20.1329,3500.0
2012-07-10 12:20:00,27.21,27.21,27.2,27.21,3800.0,20.1403,20.1403,20.1329,20.1403,3800.0
2012-07-10 12:25:00,27.21,27.21,27.18,27.18,13300.0,20.1403,20.1403,20.1181,20.1181,13300.0
2012-07-10 12:30:00,27.19,27.22,27.19,27.22,6000.0,20.1255,20.1477,20.1255,20.1477,6000.0
2012-07-10 12:35:00,27.21,27.22,27.21,27.22,2300.0,20.1403,20.1477,20.1403,20.1477,2300.0
2012-07-10 12:40:00,27.23,27.27,27.23,27.24,5200.0,20.1551,20.1847,20.1551,20.1625,5200.0
2012-07-10 12:45:00,27.24,27.25,27.22,27.22,9100.0,20.1625,20.1699,20.1477,20.1477,9100.0
2012-07-10 12:50:00,27.22,27.22,27.21,27.22,2500.0,20.1477,20.1477,20.1403,20.1477,2500.0
2012-07-10 12:55:00,27.22,27.22,27.2,27.22,12900.0,20.1477,20.1477,20.1329,20.1477,12900.0
2012-07-10 13:00:00,27.22,27.22,27.2,27.2,3900.0,20.1477,20.1477,20.1329,20.1329,3900.0
2012-07-10 13:05:00,27.21,27.22,27.2,27.21,3900.0,20.1403,20.1477,20.1329,20.1403,3900.0
2012-07-10 13:10:00,27.21,27.21,27.2,27.21,1100.0,20.1403,20.1403,20.1329,20.1403,1100.0
2012-07-10 13:15:00,27.2,27.23,27.2,27.21,8200.0,20.1329,20.1551,20.1329,20.1403,8200.0
2012-07-10 13:20:00,27.22,27.23,27.16,27.16,9100.0,20.1477,20.1551,20.1033,20.1033,9100.0
2012-07-10 13:25:00,27.16,27.16,27.13,27.15,12600.0,20.1033,20.1033,20.0811,20.0959,12600.0
2012-07-10 13:30:00,27.16,27.16,27.11,27.12,9100.0,20.1033,20.1033,20.0663,20.0737,9100.0
2012-07-10 13:35:00,27.12,27.12,27.1,27.1,4800.0,20.0737,20.0737,20.0589,20.0589,4800.0
2012-07-10 13:40:00,27.1,27.1,27.09,27.1,7800.0,20.0589,20.0589,20.0515,20.0589,7800.0
2012-07-10 13:45:00,27.11,27.11,27.09,27.1,4200.0,20.0663,20.0663,20.0515,20.0589,4200.0
2012-07-10 13:50:00,27.09,27.13,27.08,27.12,7800.0,20.0515,20.0811,20.0441,20.0737,7800.0
2012-07-10 13:55:00,27.11,27.11,27.1,27.1,10600.0,20.0663,20.0663,20.0589,20.0589,10600.0
2012-07-10 14:00:00,27.11,27.12,27.1,27.12,11400.0,20.0663,20.0737,20.0589,20.0737,11400.0
2012-07-10 14:05:00,27.11,27.12,27.1,27.1,1600.0,20.0663,20.0737,20.0589,20.0589,1600.0
2012-07-10 14:10:00,27.11,27.11,27.08,27.09,9000.0,20.0663,20.0663,20.0441,20.0515,9000.0
2012-07-10 14:15:00,27.08,27.08,27.03,27.04,13300.0,20.0441,20.0441,20.0071,20.0145,13300.0
2012-07-10 14:20:00,27.03,27.07,27.03,27.06,6200.0,20.0071,20.0367,20.0071,20.0293,6200.0
2012-07-10 14:25:00,27.06,27.06,27.05,27.06,5700.0,20.0293,20.0293,20.0219,20.0293,5700.0
2012-07-10 14:30:00,27.06,27.06,27.02,27.02,12500.0,20.0293,20.0293,19.9997,19.9997,12500.0
2012-07-10 14:35:00,27.03,27.05,27.02,27.05,6300.0,20.0071,20.0219,19.9997,20.0219,6300.0
2012-07-10 14:40:00,27.06,27.08,27.04,27.04,8000.0,20.0293,20.0441,20.0145,20.0145,8000.0
2012-07-10 14:45:00,27.04,27.06,27.04,27.05,8600.0,20.0145,20.0293,20.0145,20.0219,8600.0
2012-07-10 14:50:00,27.05,27.05,26.94,26.94,158900.0,20.0219,20.0219,19.9405,19.9405,158900.0
2012-07-10 14:55:00,26.94,26.94,26.89,26.92,136500.0,19.9405,19.9405,19.9035,19.9257,136500.0
2012-07-10 15:00:00,26.91,26.97,26.9,26.96,41100.0,19.9183,19.9627,19.9109,19.9553,41100.0
2012-07-10 15:05:00,26.96,26.98,26.94,26.94,21100.0,19.9553,19.9701,19.9405,19.9405,21100.0
2012-07-10 15:10:00,26.95,26.97,26.91,26.92,25900.0,19.9479,19.9627,19.9183,19.9257,25900.0
2012-07-10 15:15:00,26.92,26.96,26.91,26.94,39500.0,19.9257,19.9553,19.9183,19.9405,39500.0
2012-07-10 15:20:00,26.94,26.96,26.89,26.9,37600.0,19.9405,19.9553,19.9035,19.9109,37600.0
2012-07-10 15:25:00,26.9,26.95,26.89,26.9,93200.0,19.9109,19.9479,19.9035,19.9109,93200.0
2012-07-10 15:30:00,26.9,26.93,26.9,26.92,95400.0,19.9109,19.9331,19.9109,19.9257,95400.0
2012-07-10 15:35:00,26.92,26.93,26.89,26.91,55700.0,19.9257,19.9331,19.9035,19.9183,55700.0
2012-07-10 15:40:00,26.91,26.92,26.88,26.91,94100.0,19.9183,19.9257,19.8961,19.9183,94100.0
2012-07-10 15:45:00,26.92,26.96,26.92,26.96,136300.0,19.9257,19.9553,19.9257,19.9553,136300.0
2012-07-10 15:50:00,26.95,27.07,26.95,27.07,272300.0,19.9479,20.0367,19.9479,20.0367,272300.0
2012-07-10 15:55:00,27.07,27.08,27.04,27.05,118600.0,20.0367,20.0441,20.0145,20.0219,118600.0
2012-07-11 09:30:00,27.02,27.12,27.02,27.12,5700.0,19.9997,20.0737,19.9997,20.0737,5700.0
2012-07-11 09:35:00,27.08,27.1,27.07,27.08,18700.0,20.0441,20.0589,20.0367,20.0441,18700.0
2012-07-11 09:40:00,27.09,27.1,27.03,27.04,16200.0,20.0515,20.0589,20.0071,20.0145,16200.0
2012-07-11 09:45:00,27.04,27.1,27.02,27.1,5100.0,20.0145,20.0589,19.9997,20.0589,5100.0
2012-07-11 09:50:00,27.1,27.15,27.1,27.15,3500.0,20.0589,20.0959,20.0589,20.0959,3500.0
2012-07-11 09:55:00,27.14,27.14,27.12,27.12,2700.0,20.0885,20.0885,20.0737,20.0737,2700.0
2012-07-11 10:00:00,27.12,27.15,27.09,27.11,30900.0,20.0737,20.0959,20.0515,20.0663,30900.0
2012-07-11 10:05:00,27.11,27.14,27.09,27.09,9500.0,20.0663,20.0885,20.0515,20.0515,9500.0
2012-07-11 10:10:00,27.11,27.11,27.04,27.04,4300.0,20.0663,20.0663,20.0145,20.0145,4300.0
2012-07-11 10:15:00,27.04,27.05,27.03,27.05,1500.0,20.0145,20.0219,20.0071,20.0219,1500.0
2012-07-11 10:20:00,27.07,27.07,27.03,27.03,1100.0,20.0367,20.0367,20.0071,20.0071,1100.0
2012-07-11 10:25:00,27.03,27.03,27.01,27.01,800.0,20.0071,20.0071,19.9923,19.9923,800.0
2012-07-11 10:30:00,27.02,27.02,26.98,26.98,6200.0,19.9997,19.9997,19.9701,19.9701,6200.0
2012-07-11 10:35:00,26.98,26.99,26.97,26.98,1000.0,19.9701,19.9775,19.9627,19.9701,1000.0
2012-07-11 10:40:00,26.98,26.99,26.98,26.99,1100.0,19.9701,19.9775,19.9701,19.9775,1100.0
2012-07-11 10:45:00,27.01,27.01,26.99,26.99,1100.0,19.9923,19.9923,19.9775,19.9775,1100.0
2012-07-11 10:50:00,26.98,26.98,26.98,26.98,400.0,19.9701,19.9701,19.9701,19.9701,400.0
2012-07-11 10:55:00,27.0,27.03,27.0,27.01,1500.0,19.9849,20.0071,19.9849,19.9923,1500.0
2012-07-11 11:00:00,27.03,27.05,27.03,27.05,2300.0,20.0071,20.0219,20.0071,20.0219,2300.0
2012-07-11 11:05:00,27.07,27.13,27.07,27.11,1200.0,20.0367,20.0811,20.0367,20.0663,1200.0
2012-07-11 11:10:00,27.11,27.11,27.08,27.08,3100.0,20.0663,20.0663,20.0441,20.0441,3100.0
2012-07-11 11:15:00,27.07,27.07,27.07,27.07,300.0,20.0367,20.0367,20.0367,20.0367,300.0
2012-07-11 11:20:00,27.07,27.08,27.07,27.08,600.0,20.0367,20.0441,20.0367,20.0441,600.0
2012-07-11 11:25:00,27.1,27.1,27.09,27.09,2600.0,20.0589,20.0589,20.0515,20.0515,2600.0
2012-07-11 11:30:00,27.08,27.1,27.07,27.1,5300.0,20.0441,20.0589,20.0367,20.0589,5300.0
2012-07-11 11:35:00,27.1,27.11,27.1,27.11,500.0,20.0589,20.0663,20.0589,20.0663,500.0
2012-07-11 11:40:00,27.12,27.12,27.12,27.12,400.0,20.0737,20.0737,20.0737,20.0737,400.0
2012-07-11 11:45:00,27.11,27.15,27.11,27.15,1000.0,20.0663,20.0959,20.0663,20.0959,1000.0
2012-07-11 11:50:00,27.15,27.15,27.15,27.15,200.0,20.0959,20.0959,20.0959,20.0959,200.0
2012-07-11 11:55:00,27.16,27.16,27.16,27.16,1200.0,20.1033,20.1033,20.1033,20.1033,1200.0
2012-07-11 12:00:00,27.17,27.21,27.17,27.21,4300.0,20.1107,20.1403,20.1107,20.1403,4300.0
2012-07-11 12:05:00,27.2,27.21,27.19,27.2,6600.0,20.1329,20.1403,20.1255,20.1329,6600.0
2012-07-11 12:10:00,27.2,27.2,27.2,27.2,0.0,20.1329,20.1329,20.1329,20.1329,0.0
2012-07-11 12:15:00,27.18,27.18,27.17,27.18,900.0,20.1181,20.1181,20.1107,20.1181,900.0
2012-07-11 12:20:00,27.19,27.21,27.19,27.2,600.0,20.1255,20.1403,20.1255,20.1329,600.0
2012-07-11 12:25:00,27.2,27.21,27.2,27.2,22000.0,20.1329,20.1403,20.1329,20.1329,22000.0
2012-07-11 12:30:00,27.21,27.22,27.21,27.22,1600.0,20.1403,20.1477,20.1403,20.1477,1600.0
2012-07-11 12:35:00,27.23,27.25,27.23,27.24,9300.0,20.1551,20.1699,20.1551,20.1625,9300.0
2012-07-11 12:40:00,27.24,27.25,27.23,27.25,1200.0,20.1625,20.1699,20.1551,20.1699,1200.0
2012-07-11 12:45:00,27.25,27.27,27.24,27.26,11900.0,20.1699,20.1847,20.1625,20.1773,11900.0
2012-07-11 12:50:00,27.25,27.25,27.23,27.23,2700.0,20.1699,20.1699,20.1551,20.1551,2700.0
2012-07-11 12:55:00,27.22,27.25,27.22,27.24,1400.0,20.1477,20.1699,20.1477,20.1625,1400.0
2012-07-11 13:00:00,27.23,27.23,27.2,27.21,2500.0,20.1551,20.1551,20.1329,20.1403,2500.0
2012-07-11 13:05:00,27.2,27.2,27.2,27.2,1600.0,20.1329,20.1329,20.1329,20.1329,1600.0
2012-07-11 13:10:00,27.21,27.21,27.19,27.19,700.0,20.1403,20.1403,20.1255,20.1255,700.0
2012-07-11 13:15:00,27.19,27.19,27.16,27.16,2300.0,20.1255,20.1255,20.1033,20.1033,2300.0
2012-07-11 13:20:00,27.16,27.18,27.16,27.18,400.0,20.1033,20.1181,20.1033,20.1181,400.0
2012-07-11 13:25:00,27.18,27.19,27.18,27.19,400.0,20.1181,20.1255,20.1181,20.1255,400.0
2012-07-11 13:30:00,27.19,27.19,27.19,27.19,1500.0,20.1255,20.1255,20.1255,20.1255,1500.0
2012-07-11 13:35:00,27.19,27.19,27.19,27.19,300.0,20.1255,20.1255,20.1255,20.1255,300.0
2012-07-11 13:40:00,27.19,27.21,27.18,27.2,4100.0,20.1255,20.1403,20.1181,20.1329,4100.0
2012-07-11 13:45:00,27.2,27.2,27.2,27.2,100.0,20.1329,20.1329,20.1329,20.1329,100.0
2012-07-11 13:50:00,27.21,27.21,27.21,27.21,1000.0,20.1403,20.1403,20.1403,20.1403,1000.0
2012-07-11 13:55:00,27.22,27.23,27.22,27.22,1900.0,20.1477,20.1551,20.1477,20.1477,1900.0
2012-07-11 14:00:00,27.23,27.25,27.1,27.14,8200.0,20.1551,20.1699,20.0589,20.0885,8200.0
2012-07-11 14:05:00,27.14,27.19,27.09,27.16,5700.0,20.0885,20.1255,20.0515,20.1033,5700.0
2012-07-11 14:10:00,27.16,27.19,27.14,27.16,22100.0,20.1033,20.1255,20.0885,20.1033,22100.0
2012-07-11 14:15:00,27.15,27.21,27.12,27.18,9800.0,20.0959,20.1403,20.0737,20.1181,9800.0
2012-07-11 14:20:00,27.15,27.18,27.12,27.12,2800.0,20.0959,20.1181,20.0737,20.0737,2800.0
2012-07-11 14:25:00,27.1,27.14,27.1,27.14,2100.0,20.0589,20.0885,20.0589,20.0885,2100.0
2012-07-11 14:30:00,27.12,27.12,27.06,27.07,28000.0,20.0737,20.0737,20.0293,20.0367,28000.0
2012-07-11 14:35:00,27.08,27.1,27.07,27.09,2300.0,20.0441,20.0589,20.0367,20.0515,2300.0
2012-07-11 14:40:00,27.09,27.12,27.09,27.12,3800.0,20.0515,20.0737,20.0515,20.0737,3800.0
2012-07-11 14:45:00,27.12,27.13,27.1,27.12,8600.0,20.0737,20.0811,20.0589,20.0737,8600.0
2012-07-11 14:50:00,27.14,27.16,27.1,27.1,11800.0,20.0885,20.1033,20.0589,20.0589,11800.0
2012-07-11 14:55:00,27.12,27.12,27.1,27.1,1800.0,20.0737,20.0737,20.0589,20.0589,1800.0
2012-07-11 15:00:00,27.13,27.15,27.11,27.13,10500.0,20.0811,20.0959,20.0663,20.0811,10500.0
2012-07-11 15:05:00,27.15,27.16,27.12,27.16,4700.0,20.0959,20.1033,20.0737,20.1033,4700.0
2012-07-11 15:10:00,27.16,27.16,27.11,27.12,6600.0,20.1033,20.1033,20.0663,20.0737,6600.0
2012-07-11 15:15:00,27.14,27.17,27.09,27.15,20700.0,20.0885,20.1107,20.0515,20.0959,20700.0
2012-07-11 15:20:00,27.15,27.15,27.13,27.14,10400.0,20.0959,20.0959,20.0811,20.0885,10400.0
2012-07-11 15:25:00,27.15,27.15,27.1,27.11,8400.0,20.0959,20.0959,20.0589,20.0663,8400.0
2012-07-11 15:30:00,27.12,27.16,27.11,27.13,8200.0,20.0737,20.1033,20.0663,20.0811,8200.0
2012-07-11 15:35:00,27.14,27.15,27.12,27.15,3200.0,20.0885,20.0959,20.0737,20.0959,3200.0
2012-07-11 15:40:00,27.18,27.2,27.17,27.2,3900.0,20.1181,20.1329,20.1107,20.1329,3900.0
2012-07-11 15:45:00,27.23,27.26,27.22,27.24,46900.0,20.1551,20.1773,20.1477,20.1625,46900.0
2012-07-11 15:50:00,27.25,27.26,27.22,27.24,14500.0,20.1699,20.1773,20.1477,20.1625,14500.0
2012-07-11 15:55:00,27.25,27.25,27.19,27.2,52600.0,20.1699,20.1699,20.1255,20.1329,52600.0
2012-07-12 09:30:00,27.06,27.15,26.98,26.99,78700.0,20.0293,20.0959,19.9701,19.9775,78700.0
2012-07-12 09:35:00,27.02,27.02,26.99,27.0,15400.0,19.9997,19.9997,19.9775,19.9849,15400.0
2012-07-12 09:40:00,26.98,26.98,26.91,26.92,106500.0,19.9701,19.9701,19.9183,19.9257,106500.0
2012-07-12 09:45:00,26.89,26.93,26.89,26.93,18100.0,19.9035,19.9331,19.9035,19.9331,18100.0
2012-07-12 09:50:00,26.91,27.0,26.9,26.98,11600.0,19.9183,19.9849,19.9109,19.9701,11600.0
2012-07-12 09:55:00,26.99,27.0,26.98,27.0,2400.0,19.9775,19.9849,19.9701,19.9849,2400.0
2012-07-12 10:00:00,27.0,27.03,26.96,27.02,2300.0,19.9849,20.0071,19.9553,19.9997,2300.0
2012-07-12 10:05:00,27.01,27.01,26.96,26.97,1300.0,19.9923,19.9923,19.9553,19.9627,1300.0
2012-07-12 10:10:00,26.97,26.99,26.96,26.99,6700.0,19.9627,19.9775,19.9553,19.9775,6700.0
2012-07-12 10:15:00,26.99,26.99,26.96,26.98,1400.0,19.9775,19.9775,19.9553,19.9701,1400.0
2012-07-12 10:20:00,26.98,26.99,26.97,26.98,5600.0,19.9701,19.9775,19.9627,19.9701,5600.0
2012-07-12 10:25:00,26.98,26.98,26.95,26.98,5500.0,19.9701,19.9701,19.9479,19.9701,5500.0
2012-07-12 10:30:00,26.97,27.01,26.97,27.0,24700.0,19.9627,19.9923,19.9627,19.9849,24700.0
2012-07-12 10:35:00,26.98,27.02,26.98,26.99,11000.0,19.9701,19.9997,19.9701,19.9775,11000.0
2012-07-12 10:40:00,26.98,26.98,26.93,26.94,5600.0,19.9701,19.9701,19.9331,19.9405,5600.0
2012-07-12 10:45:00,26.94,26.94,26.93,26.94,5700.0,19.9405,19.9405,19.9331,19.9405,5700.0
2012-07-12 10:50:00,26.94,26.97,26.93,26.96,4300.0,19.9405,19.9627,19.9331,19.9553,4300.0
2012-07-12 10:55:00,26.96,26.97,26.95,26.96,1900.0,19.9553,19.9627,19.9479,19.9553,1900.0
2012-07-12 11:00:00,26.96,27.01,26.96,27.01,9700.0,19.9553,19.9923,19.9553,19.9923,9700.0
2012-07-12 11:05:00,27.02,27.03,27.01,27.01,10000.0,19.9997,20.0071,19.9923,19.9923,10000.0
2012-07-12 11:10:00,27.01,27.01,26.99,27.0,2200.0,19.9923,19.9923,19.9775,19.9849,2200.0
2012-07-12 11:15:00,26.99,26.99,26.97,26.97,2500.0,19.9775,19.9775,19.9627,19.9627,2500.0
2012-07-12 11:20:00,26.97,26.99,26.96,26.96,5800.0,19.9627,19.9775,19.9553,19.9553,5800.0
2012-07-12 11:25:00,26.96,27.01,26.96,27.0,7100.0,19.9553,19.9923,19.9553,19.9849,7100.0
2012-07-12 11:30:00,26.98,26.98,26.95,26.96,700.0,19.9701,19.9701,19.9479,19.9553,700.0
2012-07-12 11:35:00,26.95,26.97,26.95,26.97,2200.0,19.9479,19.9627,19.9479,19.9627,2200.0
2012-07-12 11:40:00,26.95,26.95,26.93,26.94,2700.0,19.9479,19.9479,19.9331,19.9405,2700.0
2012-07-12 11:45:00,26.94,26.98,26.94,26.97,3400.0,19.9405,19.9701,19.9405,19.9627,3400.0
2012-07-12 11:50:00,26.98,26.99,26.96,26.99,6200.0,19.9701,19.9775,19.9553,19.9775,6200.0
2012-07-12 11:55:00,26.99,27.0,26.99,26.99,2200.0,19.9775,19.9849,19.9775,19.9775,2200.0
2012-07-12 12:00:00,26.99,27.01,26.99,27.0,2500.0,19.9775,19.9923,19.9775,19.9849,2500.0
2012-07-12 12:05:00,27.0,27.0,26.99,26.99,3400.0,19.9849,19.9849,19.9775,19.9775,3400.0
2012-07-12 12:10:00,26.99,26.99,26.97,26.98,2100.0,19.9775,19.9775,19.9627,19.9701,2100.0
2012-07-12 12:15:00,26.98,26.98,26.96,26.96,2400.0,19.9701,19.9701,19.9553,19.9553,2400.0
2012-07-12 12:20:00,26.96,26.98,26.95,26.97,5900.0,19.9553,19.9701,19.9479,19.9627,5900.0
2012-07-12 12:25:00,26.97,26.97,26.95,26.96,3600.0,19.9627,19.9627,19.9479,19.9553,3600.0
2012-07-12 12:30:00,26.96,26.98,26.92,26.92,1900.0,19.9553,19.9701,19.9257,19.9257,1900.0
2012-07-12 12:35:00,26.92,26.94,26.91,26.92,67600.0,19.9257,19.9405,19.9183,19.9257,67600.0
2012-07-12 12:40:00,26.91,26.92,26.91,26.92,1500.0,19.9183,19.9257,19.9183,19.9257,1500.0
2012-07-12 12:45:00,26.92,26.93,26.91,26.93,2900.0,19.9257,19.9331,19.9183,19.9331,2900.0
2012-07-12 12:50:00,26.92,26.93,26.92,26.92,1200.0,19.9257,19.9331,19.9257,19.9257,1200.0
2012-07-12 12:55:00,26.92,26.94,26.91,26.94,2100.0,19.9257,19.9405,19.9183,19.9405,2100.0
2012-07-12 13:00:00,26.93,26.94,26.91,26.93,7000.0,19.9331,19.9405,19.9183,19.9331,7000.0
2012-07-12 13:05:00,26.92,26.98,26.92,26.96,2400.0,19.9257,19.9701,19.9257,19.9553,2400.0
2012-07-12 13:10:00,26.96,27.05,26.96,27.03,12700.0,19.9553,20.0219,19.9553,20.0071,12700.0
2012-07-12 13:15:00,27.03,27.03,27.02,27.02,4700.0,20.0071,20.0071,19.9997,19.9997,4700.0
2012-07-12 13:20:00,27.02,27.09,27.02,27.04,10900.0,19.9997,20.0515,19.9997,20.0145,10900.0
2012-07-12 13:25:00,27.04,27.09,27.02,27.02,4700.0,20.0145,20.0515,19.9997,19.9997,4700.0
2012-07-12 13:30:00,27.02,27.04,27.01,27.04,5900.0,19.9997,20.0145,19.9923,20.0145,5900.0
2012-07-12 13:35:00,27.04,27.05,27.03,27.04,2900.0,20.0145,20.0219,20.0071,20.0145,2900.0
2012-07-12 13:40:00,27.03,27.09,27.03,27.07,2200.0,20.0071,20.0515,20.0071,20.0367,2200.0
2012-07-12 13:45:00,27.04,27.09,27.04,27.06,5400.0,20.0145,20.0515,20.0145,20.0293,5400.0
2012-07-12 13:50:00,27.06,27.06,27.01,27.01,1600.0,20.0293,20.0293,19.9923,19.9923,1600.0
2012-07-12 13:55:00,27.01,27.02,27.0,27.0,5000.0,19.9923,19.9997,19.9849,19.9849,5000.0
2012-07-12 14:00:00,27.0,27.05,27.0,27.02,3400.0,19.9849,20.0219,19.9849,19.9997,3400.0
2012-07-12 14:05:00,27.0,27.07,27.0,27.06,10800.0,19.9849,20.0367,19.9849,20.0293,10800.0
2012-07-12 14:10:00,27.07,27.08,27.02,27.06,8700.0,20.0367,20.0441,19.9997,20.0293,8700.0
2012-07-12 14:15:00,27.06,27.09,27.04,27.06,19100.0,20.0293,20.0515,20.0145,20.0293,19100.0
2012-07-12 14:20:00,27.05,27.08,27.05,27.07,12100.0,20.0219,20.0441,20.0219,20.0367,12100.0
2012-07-12 14:25:00,27.07,27.1,27.07,27.08,24500.0,20.0367,20.0589,20.0367,20.0441,24500.0
2012-07-12 14:30:00,27.09,27.13,27.08,27.09,22400.0,20.0515,20.0811,20.0441,20.0515,22400.0
2012-07-12 14:35:00,27.09,27.12,27.09,27.12,25900.0,20.0515,20.0737,20.0515,20.0737,25900.0
2012-07-12 14:40:00,27.12,27.13,27.1,27.13,18800.0,20.0737,20.0811,20.0589,20.0811,18800.0
2012-07-12 14:45:00,27.13,27.13,27.09,27.1,23300.0,20.0811,20.0811,20.0515,20.0589,23300.0
2012-07-12 14:50:00,27.1,27.13,27.09,27.11,28000.0,20.0589,20.0811,20.0515,20.0663,28000.0
2012-07-12 14:55:00,27.11,27.12,27.1,27.11,21000.0,20.0663,20.0737,20.0589,20.0663,21000.0
2012-07-12 15:00:00,27.11,27.13,27.09,27.12,21800.0,20.0663,20.0811,20.0515,20.0737,21800.0
2012-07-12 15:05:00,27.12,27.12,27.09,27.12,48700.0,20.0737,20.0737,20.0515,20.0737,48700.0
2012-07-12 15:10:00,27.12,27.15,27.11,27.13,40500.0,20.0737,20.0959,20.0663,20.0811,40500.0
2012-07-12 15:15:00,27.13,27.14,27.08,27.1,33600.0,20.0811,20.0885,20.0441,20.0589,33600.0
2012-07-12 15:20:00,27.11,27.17,27.1,27.17,75600.0,20.0663,20.1107,20.0589,20.1107,75600.0
2012-07-12 15:25:00,27.17,27.17,27.15,27.15,53200.0,20.1107,20.1107,20.0959,20.0959,53200.0
2012-07-12 15:30:00,27.14,27.2,27.14,27.16,124500.0,20.0885,20.1329,20.0885,20.1033,124500.0
2012-07-12 15:35:00,27.16,27.17,27.14,27.15,75900.0,20.1033,20.1107,20.0885,20.0959,75900.0
2012-07-12 15:40:00,27.15,27.2,27.15,27.17,100300.0,20.0959,20.1329,20.0959,20.1107,100300.0
2012-07-12 15:45:00,27.17,27.19,27.14,27.15,89400.0,20.1107,20.1255,20.0885,20.0959,89400.0
2012-07-12 15:50:00,27.15,27.17,27.11,27.12,122600.0,20.0959,20.1107,20.0663,20.0737,122600.0
2012-07-12 15:55:00,27.12,27.13,27.08,27.12,164500.0,20.0737,20.0811,20.0441,20.0737,164500.0
2012-07-13 09:30:00,27.24,27.27,27.18,27.27,16400.0,20.1625,20.1847,20.1181,20.1847,16400.0
2012-07-13 09:35:00,27.29,27.39,27.27,27.39,2800.0,20.1995,20.2735,20.1847,20.2735,2800.0
2012-07-13 09:40:00,27.41,27.45,27.4,27.45,22400.0,20.2883,20.318,20.2809,20.318,22400.0
2012-07-13 09:45:00,27.47,27.47,27.43,27.43,1900.0,20.3328,20.3328,20.3032,20.3032,1900.0
2012-07-13 09:50:00,27.45,27.5,27.44,27.49,105700.0,20.318,20.355,20.3106,20.3476,105700.0
2012-07-13 09:55:00,27.5,27.54,27.47,27.54,313300.0,20.355,20.3846,20.3328,20.3846,313300.0
2012-07-13 10:00:00,27.55,27.59,27.52,27.58,27500.0,20.392,20.4216,20.3698,20.4142,27500.0
2012-07-13 10:05:00,27.59,27.66,27.59,27.61,21000.0,20.4216,20.4734,20.4216,20.4364,21000.0
2012-07-13 10:10:00,27.61,27.62,27.59,27.6,48000.0,20.4364,20.4438,20.4216,20.429,48000.0
2012-07-13 10:15:00,27.6,27.62,27.59,27.61,125400.0,20.429,20.4438,20.4216,20.4364,125400.0
2012-07-13 10:20:00,27.61,27.61,27.58,27.61,58600.0,20.4364,20.4364,20.4142,20.4364,58600.0
2012-07-13 10:25:00,27.62,27.62,27.59,27.59,4300.0,20.4438,20.4438,20.4216,20.4216,4300.0
2012-07-13 10:30:00,27.61,27.62,27.6,27.6,1300.0,20.4364,20.4438,20.429,20.429,1300.0
2012-07-13 10:35:00,27.62,27.62,27.61,27.61,800.0,20.4438,20.4438,20.4364,20.4364,800.0
2012-07-13 10:40:00,27.61,27.61,27.58,27.59,1600.0,20.4364,20.4364,20.4142,20.4216,1600.0
2012-07-13 10:45:00,27.58,27.61,27.58,27.61,9600.0,20.4142,20.4364,20.4142,20.4364,9600.0
2012-07-13 10:50:00,27.62,27.62,27.61,27.62,3700.0,20.4438,20.4438,20.4364,20.4438,3700.0
2012-07-13 10:55:00,27.61,27.63,27.61,27.61,3100.0,20.4364,20.4512,20.4364,20.4364,3100.0
2012-07-13 11:00:00,27.62,27.62,27.59,27.6,12300.0,20.4438,20.4438,20.4216,20.429,12300.0
2012-07-13 11:05:00,27.6,27.62,27.59,27.61,24200.0,20.429,20.4438,20.4216,20.4364,24200.0
2012-07-13 11:10:00,27.62,27.62,27.6,27.61,3900.0,20.4438,20.4438,20.429,20.4364,3900.0
2012-07-13 11:15:00,27.62,27.64,27.62,27.62,27600.0,20.4438,20.4586,20.4438,20.4438,27600.0
2012-07-13 11:20:00,27.62,27.63,27.62,27.63,13400.0,20.4438,20.4512,20.4438,20.4512,13400.0
2012-07-13 11:25:00,27.63,27.63,27.62,27.62,2200.0,20.4512,20.4512,20.4438,20.4438,2200.0
2012-07-13 11:30:00,27.62,27.66,27.62,27.66,9900.0,20.4438,20.4734,20.4438,20.4734,9900.0
2012-07-13 11:35:00,27.66,27.67,27.65,27.67,8700.0,20.4734,20.4808,20.466,20.4808,8700.0
2012-07-13 11:40:00,27.67,27.68,27.66,27.67,3900.0,20.4808,20.4882,20.4734,20.4808,3900.0
2012-07-13 11:45:00,27.67,27.7,27.66,27.67,16700.0,20.4808,20.503,20.4734,20.4808,16700.0
2012-07-13 11:50:00,27.67,27.67,27.66,27.66,3100.0,20.4808,20.4808,20.4734,20.4734,3100.0
2012-07-13 11:55:00,27.66,27.67,27.66,27.66,3800.0,20.4734,20.4808,20.4734,20.4734,3800.0
2012-07-13 12:00:00,27.66,27.66,27.66,27.66,2700.0,20.4734,20.4734,20.4734,20.4734,2700.0
2012-07-13 12:05:00,27.66,27.68,27.66,27.68,14000.0,20.4734,20.4882,20.4734,20.4882,14000.0
2012-07-13 12:10:00,27.67,27.67,27.66,27.66,2600.0,20.4808,20.4808,20.4734,20.4734,2600.0
2012-07-13 12:15:00,27.67,27.67,27.66,27.66,4500.0,20.4808,20.4808,20.4734,20.4734,4500.0
2012-07-13 12:20:00,27.64,27.64,27.63,27.63,3700.0,20.4586,20.4586,20.4512,20.4512,3700.0
2012-07-13 12:25:00,27.66,27.66,27.65,27.66,1900.0,20.4734,20.4734,20.466,20.4734,1900.0
2012-07-13 12:30:00,27.67,27.67,27.67,27.67,300.0,20.4808,20.4808,20.4808,20.4808,300.0
2012-07-13 12:35:00,27.66,27.67,27.66,27.67,1900.0,20.4734,20.4808,20.4734,20.4808,1900.0
2012-07-13 12:40:00,27.68,27.68,27.66,27.66,2900.0,20.4882,20.4882,20.4734,20.4734,2900.0
2012-07-13 12:45:00,27.67,27.67,27.67,27.67,1900.0,20.4808,20.4808,20.4808,20.4808,1900.0
2012-07-13 12:50:00,27.68,27.68,27.68,27.68,900.0,20.4882,20.4882,20.4882,20.4882,900.0
2012-07-13 12:55:00,27.68,27.68,27.68,27.68,1900.0,20.4882,20.4882,20.4882,20.4882,1900.0
2012-07-13 13:00:00,27.67,27.67,27.67,27.67,4100.0,20.4808,20.4808,20.4808,20.4808,4100.0
2012-07-13 13:05:00,27.68,27.68,27.68,27.68,900.0,20.4882,20.4882,20.4882,20.4882,900.0
2012-07-13 13:10:00,27.67,27.67,27.66,27.66,5700.0,20.4808,20.4808,20.4734,20.4734,5700.0
2012-07-13 13:15:00,27.66,27.67,27.66,27.67,1600.0,20.4734,20.4808,20.4734,20.4808,1600.0
2012-07-13 13:20:00,27.68,27.69,27.68,27.69,1600.0,20.4882,20.4956,20.4882,20.4956,1600.0
2012-07-13 13:25:00,27.68,27.69,27.67,27.69,4000.0,20.4882,20.4956,20.4808,20.4956,4000.0
2012-07-13 13:30:00,27.68,27.69,27.68,27.69,1700.0,20.4882,20.4956,20.4882,20.4956,1700.0
2012-07-13 13:35:00,27.68,27.69,27.68,27.68,1900.0,20.4882,20.4956,20.4882,20.4882,1900.0
2012-07-13 13:40:00,27.69,27.69,27.69,27.69,4200.0,20.4956,20.4956,20.4956,20.4956,4200.0
2012-07-13 13:45:00,27.7,27.7,27.7,27.7,2600.0,20.503,20.503,20.503,20.503,2600.0
2012-07-13 13:50:00,27.7,27.72,27.7,27.72,6500.0,20.503,20.5178,20.503,20.5178,6500.0
2012-07-13 13:55:00,27.71,27.71,27.71,27.71,1200.0,20.5104,20.5104,20.5104,20.5104,1200.0
2012-07-13 14:00:00,27.71,27.71,27.68,27.69,1300.0,20.5104,20.5104,20.4882,20.4956,1300.0
2012-07-13 14:05:00,27.69,27.7,27.68,27.69,2400.0,20.4956,20.503,20.4882,20.4956,2400.0
2012-07-13 14:10:00,27.68,27.69,27.68,27.68,4000.0,20.4882,20.4956,20.4882,20.4882,4000.0
2012-07-13 14:15:00,27.68,27.71,27.68,27.71,4300.0,20.4882,20.5104,20.4882,20.5104,4300.0
2012-07-13 14:20:00,27.71,27.72,27.7,27.71,4500.0,20.5104,20.5178,20.503,20.5104,4500.0
2012-07-13 14:25:00,27.7,27.71,27.69,27.71,13200.0,20.503,20.5104,20.4956,20.5104,13200.0
2012-07-13 14:30:00,27.72,27.72,27.71,27.72,600.0,20.5178,20.5178,20.5104,20.5178,600.0
2012-07-13 14:35:00,27.72,27.72,27.7,27.7,7400.0,20.5178,20.5178,20.503,20.503,7400.0
2012-07-13 14:40:00,27.71,27.72,27.71,27.72,11600.0,20.5104,20.5178,20.5104,20.5178,11600.0
2012-07-13 14:45:00,27.71,27.71,27.7,27.71,17700.0,20.5104,20.5104,20.503,20.5104,17700.0
2012-07-13 14:50:00,27.71,27.73,27.7,27.73,13900.0,20.5104,20.5252,20.503,20.5252,13900.0
2012-07-13 14:55:00,27.73,27.73,27.72,27.73,2100.0,20.5252,20.5252,20.5178,20.5252,2100.0
2012-07-13 15:00:00,27.73,27.77,27.72,27.76,6000.0,20.5252,20.5548,20.5178,20.5474,6000.0
2012-07-13 15:05:00,27.76,27.77,27.75,27.77,6400.0,20.5474,20.5548,20.54,20.5548,6400.0
2012-07-13 15:10:00,27.77,27.8,27.77,27.78,10200.0,20.5548,20.577,20.5548,20.5622,10200.0
2012-07-13 15:15:00,27.78,27.79,27.76,27.77,6000.0,20.5622,20.5696,20.5474,20.5548,6000.0
2012-07-13 15:20:00,27.77,27.78,27.74,27.74,6000.0,20.5548,20.5622,20.5326,20.5326,6000.0
2012-07-13 15:25:00,27.75,27.77,27.73,27.73,5600.0,20.54,20.5548,20.5252,20.5252,5600.0
2012-07-13 15:30:00,27.72,27.76,27.72,27.75,7400.0,20.5178,20.5474,20.5178,20.54,7400.0
2012-07-13 15:35:00,27.76,27.78,27.75,27.77,18500.0,20.5474,20.5622,20.54,20.5548,18500.0
2012-07-13 15:40:00,27.77,27.82,27.76,27.81,44300.0,20.5548,20.5918,20.5474,20.5844,44300.0
2012-07-13 15:45:00,27.81,27.82,27.76,27.78,44800.0,20.5844,20.5918,20.5474,20.5622,44800.0
2012-07-13 15:50:00,27.78,27.79,27.75,27.76,68800.0,20.5622,20.5696,20.54,20.5474,68800.0
2012-07-13 15:55:00,27.77,27.79,27.77,27.77,99800.0,20.5548,20.5696,20.5548,20.5548,99800.0
2012-07-16 09:30:00,27.76,27.8,27.62,27.66,29400.0,20.5474,20.577,20.4438,20.4734,29400.0
2012-07-16 09:35:00,27.63,27.64,27.62,27.63,6800.0,20.4512,20.4586,20.4438,20.4512,6800.0
2012-07-16 09:40:00,27.63,27.71,27.63,27.69,6900.0,20.4512,20.5104,20.4512,20.4956,6900.0
2012-07-16 09:45:00,27.68,27.68,27.65,27.67,1200.0,20.4882,20.4882,20.466,20.4808,1200.0
2012-07-16 09:50:00,27.65,27.65,27.6,27.6,2300.0,20.466,20.466,20.429,20.429,2300.0
2012-07-16 09:55:00,27.59,27.61,27.58,27.61,4400.0,20.4216,20.4364,20.4142,20.4364,4400.0
2012-07-16 10:00:00,27.57,27.63,27.57,27.63,4800.0,20.4068,20.4512,20.4068,20.4512,4800.0
2012-07-16 10:05:00,27.62,27.64,27.59,27.61,12900.0,20.4438,20.4586,20.4216,20.4364,12900.0
2012-07-16 10:10:00,27.6,27.64,27.59,27.63,3100.0,20.429,20.4586,20.4216,20.4512,3100.0
2012-07-16 10:15:00,27.63,27.65,27.62,27.65,93700.0,20.4512,20.466,20.4438,20.466,93700.0
2012-07-16 10:20:00,27.65,27.67,27.64,27.67,4200.0,20.466,20.4808,20.4586,20.4808,4200.0
2012-07-16 10:25:00,27.66,27.74,27.66,27.74,4300.0,20.4734,20.5326,20.4734,20.5326,4300.0
2012-07-16 10:30:00,27.74,27.76,27.73,27.74,201500.0,20.5326,20.5474,20.5252,20.5326,201500.0
2012-07-16 10:35:00,27.74,27.79,27.73,27.79,22600.0,20.5326,20.5696,20.5252,20.5696,22600.0
2012-07-16 10:40:00,27.78,27.81,27.77,27.81,17000.0,20.5622,20.5844,20.5548,20.5844,17000.0
2012-07-16 10:45:00,27.81,27.83,27.78,27.8,9100.0,20.5844,20.5992,20.5622,20.577,9100.0
2012-07-16 10:50:00,27.79,27.79,27.78,27.78,1300.0,20.5696,20.5696,20.5622,20.5622,1300.0
2012-07-16 10:55:00,27.78,27.8,27.76,27.77,5600.0,20.5622,20.577,20.5474,20.5548,5600.0
2012-07-16 11:00:00,27.78,27.78,27.75,27.76,7300.0,20.5622,20.5622,20.54,20.5474,7300.0
2012-07-16 11:05:00,27.75,27.76,27.74,27.76,2900.0,20.54,20.5474,20.5326,20.5474,2900.0
2012-07-16 11:10:00,27.76,27.83,27.76,27.82,9100.0,20.5474,20.5992,20.5474,20.5918,9100.0
2012-07-16 11:15:00,27.82,27.85,27.82,27.84,3800.0,20.5918,20.614,20.5918,20.6066,3800.0
2012-07-16 11:20:00,27.85,27.86,27.83,27.83,104400.0,20.614,20.6214,20.5992,20.5992,104400.0
2012-07-16 11:25:00,27.82,27.84,27.81,27.81,2900.0,20.5918,20.6066,20.5844,20.5844,2900.0
2012-07-16 11:30:00,27.81,27.82,27.79,27.8,47900.0,20.5844,20.5918,20.5696,20.577,47900.0
2012-07-16 11:35:00,27.8,27.81,27.79,27.8,6500.0,20.577,20.5844,20.5696,20.577,6500.0
2012-07-16 11:40:00,27.8,27.8,27.76,27.77,1600.0,20.577,20.577,20.5474,20.5548,1600.0
2012-07-16 11:45:00,27.76,27.77,27.75,27.75,5500.0,20.5474,20.5548,20.54,20.54,5500.0
2012-07-16 11:50:00,27.75,27.75,27.72,27.74,12700.0,20.54,20.54,20.5178,20.5326,12700.0
2012-07-16 11:55:00,27.73,27.73,27.69,27.7,10700.0,20.5252,20.5252,20.4956,20.503,10700.0
2012-07-16 12:00:00,27.7,27.7,27.68,27.69,8800.0,20.503,20.503,20.4882,20.4956,8800.0
2012-07-16 12:05:00,27.69,27.71,27.68,27.69,3800.0,20.4956,20.5104,20.4882,20.4956,3800.0
2012-07-16 12:10:00,27.7,27.7,27.65,27.66,3300.0,20.503,20.503,20.466,20.4734,3300.0
2012-07-16 12:15:00,27.66,27.66,27.59,27.63,13000.0,20.4734,20.4734,20.4216,20.4512,13000.0
2012-07-16 12:20:00,27.62,27.63,27.61,27.62,1800.0,20.4438,20.4512,20.4364,20.4438,1800.0
2012-07-16 12:25:00,27.61,27.62,27.6,27.6,8400.0,20.4364,20.4438,20.429,20.429,8400.0
2012-07-16 12:30:00,27.61,27.64,27.61,27.64,5900.0,20.4364,20.4586,20.4364,20.4586,5900.0
2012-07-16 12:35:00,27.64,27.64,27.59,27.62,3900.0,20.4586,20.4586,20.4216,20.4438,3900.0
2012-07-16 12:40:00,27.62,27.63,27.62,27.63,2800.0,20.4438,20.4512,20.4438,20.4512,2800.0
2012-07-16 12:45:00,27.63,27.64,27.62,27.63,2800.0,20.4512,20.4586,20.4438,20.4512,2800.0
2012-07-16 12:50:00,27.64,27.67,27.62,27.67,2700.0,20.4586,20.4808,20.4438,20.4808,2700.0
2012-07-16 12:55:00,27.67,27.68,27.66,27.67,3600.0,20.4808,20.4882,20.4734,20.4808,3600.0
2012-07-16 13:00:00,27.68,27.68,27.67,27.67,900.0,20.4882,20.4882,20.4808,20.4808,900.0
2012-07-16 13:05:00,27.68,27.68,27.66,27.66,1700.0,20.4882,20.4882,20.4734,20.4734,1700.0
2012-07-16 13:10:00,27.66,27.67,27.64,27.67,4100.0,20.4734,20.4808,20.4586,20.4808,4100.0
2012-07-16 13:15:00,27.66,27.66,27.64,27.65,1800.0,20.4734,20.4734,20.4586,20.466,1800.0
2012-07-16 13:20:00,27.65,27.66,27.65,27.66,2100.0,20.466,20.4734,20.466,20.4734,2100.0
2012-07-16 13:25:00,27.66,27.67,27.66,27.66,1300.0,20.4734,20.4808,20.4734,20.4734,1300.0
2012-07-16 13:30:00,27.66,27.72,27.66,27.7,113900.0,20.4734,20.5178,20.4734,20.503,113900.0
2012-07-16 13:35:00,27.71,27.71,27.68,27.68,1800.0,20.5104,20.5104,20.4882,20.4882,1800.0
2012-07-16 13:40:00,27.67,27.69,27.67,27.69,1400.0,20.4808,20.4956,20.4808,20.4956,1400.0
2012-07-16 13:45:00,27.69,27.71,27.69,27.71,11000.0,20.4956,20.5104,20.4956,20.5104,11000.0
2012-07-16 13:50:00,27.7,27.7,27.69,27.7,1800.0,20.503,20.503,20.4956,20.503,1800.0
2012-07-16 13:55:00,27.7,27.71,27.7,27.7,4000.0,20.503,20.5104,20.503,20.503,4000.0
2012-07-16 14:00:00,27.7,27.72,27.7,27.72,7200.0,20.503,20.5178,20.503,20.5178,7200.0
2012-07-16 14:05:00,27.72,27.73,27.71,27.73,2400.0,20.5178,20.5252,20.5104,20.5252,2400.0
2012-07-16 14:10:00,27.72,27.73,27.72,27.72,15200.0,20.5178,20.5252,20.5178,20.5178,15200.0
2012-07-16 14:15:00,27.73,27.79,27.73,27.78,57700.0,20.5252,20.5696,20.5252,20.5622,57700.0
2012-07-16 14:20:00,27.78,27.78,27.76,27.76,19100.0,20.5622,20.5622,20.5474,20.5474,19100.0
2012-07-16 14:25:00,27.77,27.78,27.76,27.76,1300.0,20.5548,20.5622,20.5474,20.5474,1300.0
2012-07-16 14:30:00,27.77,27.77,27.76,27.76,3200.0,20.5548,20.5548,20.5474,20.5474,3200.0
2012-07-16 14:35:00,27.75,27.76,27.74,27.74,5000.0,20.54,20.5474,20.5326,20.5326,5000.0
2012-07-16 14:40:00,27.74,27.74,27.72,27.72,1800.0,20.5326,20.5326,20.5178,20.5178,1800.0
2012-07-16 14:45:00,27.73,27.74,27.72,27.73,9400.0,20.5252,20.5326,20.5178,20.5252,9400.0
2012-07-16 14:50:00,27.73,27.74,27.7,27.7,6200.0,20.5252,20.5326,20.503,20.503,6200.0
2012-07-16 14:55:00,27.71,27.72,27.71,27.71,2200.0,20.5104,20.5178,20.5104,20.5104,2200.0
2012-07-16 15:00:00,27.71,27.74,27.7,27.73,10400.0,20.5104,20.5326,20.503,20.5252,10400.0
2012-07-16 15:05:00,27.72,27.73,27.71,27.72,1700.0,20.5178,20.5252,20.5104,20.5178,1700.0
2012-07-16 15:10:00,27.72,27.72,27.71,27.72,4600.0,20.5178,20.5178,20.5104,20.5178,4600.0
2012-07-16 15:15:00,27.72,27.73,27.72,27.73,5300.0,20.5178,20.5252,20.5178,20.5252,5300.0
2012-07-16 15:20:00,27.73,27.74,27.71,27.72,6200.0,20.5252,20.5326,20.5104,20.5178,6200.0
2012-07-16 15:25:00,27.72,27.73,27.71,27.71,9000.0,20.5178,20.5252,20.5104,20.5104,9000.0
2012-07-16 15:30:00,27.71,27.71,27.68,27.7,6500.0,20.5104,20.5104,20.4882,20.503,6500.0
2012-07-16 15:35:00,27.7,27.71,27.66,27.67,12100.0,20.503,20.5104,20.4734,20.4808,12100.0
2012-07-16 15:40:00,27.66,27.67,27.64,27.66,30800.0,20.4734,20.4808,20.4586,20.4734,30800.0
2012-07-16 15:45:00,27.67,27.68,27.64,27.65,10400.0,20.4808,20.4882,20.4586,20.466,10400.0
2012-07-16 15:50:00,27.66,27.68,27.65,27.68,13400.0,20.4734,20.4882,20.466,20.4882,13400.0
2012-07-16 15:55:00,27.68,27.69,27.65,27.69,25000.0,20.4882,20.4956,20.466,20.4956,25000.0
2012-07-17 09:30:00,27.87,27.87,27.78,27.83,32800.0,20.6288,20.6288,20.5622,20.5992,32800.0
2012-07-17 09:35:00,27.83,27.89,27.83,27.89,9700.0,20.5992,20.6436,20.5992,20.6436,9700.0
2012-07-17 09:40:00,27.89,27.89,27.81,27.84,19700.0,20.6436,20.6436,20.5844,20.6066,19700.0
2012-07-17 09:45:00,27.84,27.84,27.77,27.77,17300.0,20.6066,20.6066,20.5548,20.5548,17300.0
2012-07-17 09:50:00,27.74,27.74,27.7,27.7,12800.0,20.5326,20.5326,20.503,20.503,12800.0
2012-07-17 09:55:00,27.71,27.72,27.7,27.72,6200.0,20.5104,20.5178,20.503,20.5178,6200.0
2012-07-17 10:00:00,27.7,27.7,27.64,27.65,15800.0,20.503,20.503,20.4586,20.466,15800.0
2012-07-17 10:05:00,27.65,27.69,27.62,27.68,9700.0,20.466,20.4956,20.4438,20.4882,9700.0
2012-07-17 10:10:00,27.68,27.72,27.68,27.71,5000.0,20.4882,20.5178,20.4882,20.5104,5000.0
2012-07-17 10:15:00,27.69,27.74,27.68,27.72,13700.0,20.4956,20.5326,20.4882,20.5178,13700.0
2012-07-17 10:20:00,27.69,27.73,27.69,27.71,8100.0,20.4956,20.5252,20.4956,20.5104,8100.0
2012-07-17 10:25:00,27.71,27.71,27.69,27.69,1800.0,20.5104,20.5104,20.4956,20.4956,1800.0
2012-07-17 10:30:00,27.67,27.69,27.66,27.67,113800.0,20.4808,20.4956,20.4734,20.4808,113800.0
2012-07-17 10:35:00,27.66,27.66,27.54,27.54,27000.0,20.4734,20.4734,20.3846,20.3846,27000.0
2012-07-17 10:40:00,27.53,27.53,27.49,27.51,17000.0,20.3772,20.3772,20.3476,20.3624,17000.0
2012-07-17 10:45:00,27.49,27.53,27.49,27.53,1700.0,20.3476,20.3772,20.3476,20.3772,1700.0
2012-07-17 10:50:00,27.54,27.57,27.53,27.57,3100.0,20.3846,20.4068,20.3772,20.4068,3100.0
2012-07-17 10:55:00,27.56,27.57,27.55,27.57,2200.0,20.3994,20.4068,20.392,20.4068,2200.0
2012-07-17 11:00:00,27.57,27.58,27.55,27.56,13500.0,20.4068,20.4142,20.392,20.3994,13500.0
2012-07-17 11:05:00,27.57,27.59,27.57,27.57,1700.0,20.4068,20.4216,20.4068,20.4068,1700.0
2012-07-17 11:10:00,27.58,27.61,27.58,27.58,9800.0,20.4142,20.4364,20.4142,20.4142,9800.0
2012-07-17 11:15:00,27.58,27.58,27.55,27.55,10200.0,20.4142,20.4142,20.392,20.392,10200.0
2012-07-17 11:20:00,27.55,27.56,27.55,27.55,4800.0,20.392,20.3994,20.392,20.392,4800.0
2012-07-17 11:25:00,27.55,27.55,27.54,27.55,8500.0,20.392,20.392,20.3846,20.392,8500.0
2012-07-17 11:30:00,27.55,27.56,27.52,27.56,19100.0,20.392,20.3994,20.3698,20.3994,19100.0
2012-07-17 11:35:00,27.56,27.64,27.55,27.64,33100.0,20.3994,20.4586,20.392,20.4586,33100.0
2012-07-17 11:40:00,27.65,27.67,27.63,27.67,9900.0,20.466,20.4808,20.4512,20.4808,9900.0
2012-07-17 11:45:00,27.67,27.68,27.67,27.68,14200.0,20.4808,20.4882,20.4808,20.4882,14200.0
2012-07-17 11:50:00,27.68,27.68,27.65,27.68,62200.0,20.4882,20.4882,20.466,20.4882,62200.0
2012-07-17 11:55:00,27.68,27.73,27.67,27.73,29400.0,20.4882,20.5252,20.4808,20.5252,29400.0
2012-07-17 12:00:00,27.73,27.78,27.73,27.78,96100.0,20.5252,20.5622,20.5252,20.5622,96100.0
2012-07-17 12:05:00,27.78,27.79,27.78,27.79,16000.0,20.5622,20.5696,20.5622,20.5696,16000.0
2012-07-17 12:10:00,27.79,27.79,27.75,27.75,93100.0,20.5696,20.5696,20.54,20.54,93100.0
2012-07-17 12:15:00,27.75,27.8,27.75,27.8,130000.0,20.54,20.577,20.54,20.577,130000.0
2012-07-17 12:20:00,27.8,27.84,27.79,27.82,27700.0,20.577,20.6066,20.5696,20.5918,27700.0
2012-07-17 12:25:00,27.82,27.84,27.81,27.82,22300.0,20.5918,20.6066,20.5844,20.5918,22300.0
2012-07-17 12:30:00,27.82,27.86,27.82,27.82,52700.0,20.5918,20.6214,20.5918,20.5918,52700.0
2012-07-17 12:35:00,27.83,27.84,27.83,27.83,16800.0,20.5992,20.6066,20.5992,20.5992,16800.0
2012-07-17 12:40:00,27.83,27.84,27.82,27.84,20000.0,20.5992,20.6066,20.5918,20.6066,20000.0
2012-07-17 12:45:00,27.84,27.87,27.84,27.87,14200.0,20.6066,20.6288,20.6066,20.6288,14200.0
2012-07-17 12:50:00,27.86,27.87,27.85,27.86,17600.0,20.6214,20.6288,20.614,20.6214,17600.0
2012-07-17 12:55:00,27.86,27.87,27.85,27.86,22100.0,20.6214,20.6288,20.614,20.6214,22100.0
2012-07-17 13:00:00,27.86,27.88,27.86,27.88,16400.0,20.6214,20.6362,20.6214,20.6362,16400.0
2012-07-17 13:05:00,27.88,27.88,27.87,27.88,12100.0,20.6362,20.6362,20.6288,20.6362,12100.0
2012-07-17 13:10:00,27.88,27.91,27.87,27.91,56800.0,20.6362,20.6584,20.6288,20.6584,56800.0
2012-07-17 13:15:00,27.91,27.94,27.91,27.94,31400.0,20.6584,20.6806,20.6584,20.6806,31400.0
2012-07-17 13:20:00,27.94,27.95,27.92,27.95,51800.0,20.6806,20.688,20.6658,20.688,51800.0
2012-07-17 13:25:00,27.95,27.97,27.95,27.95,13600.0,20.688,20.7028,20.688,20.688,13600.0
2012-07-17 13:30:00,27.96,27.99,27.96,27.97,28400.0,20.6954,20.7177,20.6954,20.7028,28400.0
2012-07-17 13:35:00,27.97,27.97,27.95,27.95,13500.0,20.7028,20.7028,20.688,20.688,13500.0
2012-07-17 13:40:00,27.96,27.98,27.95,27.98,38100.0,20.6954,20.7103,20.688,20.7103,38100.0
2012-07-17 13:45:00,27.98,27.98,27.98,27.98,9400.0,20.7103,20.7103,20.7103,20.7103,9400.0
2012-07-17 13:50:00,27.98,27.98,27.97,27.98,10700.0,20.7103,20.7103,20.7028,20.7103,10700.0
2012-07-17 13:55:00,27.98,27.98,27.96,27.97,35000.0,20.7103,20.7103,20.6954,20.7028,35000.0
2012-07-17 14:00:00,27.97,27.98,27.97,27.98,19000.0,20.7028,20.7103,20.7028,20.7103,19000.0
2012-07-17 14:05:00,27.98,27.99,27.97,27.99,10400.0,20.7103,20.7177,20.7028,20.7177,10400.0
2012-07-17 14:10:00,27.99,28.0,27.98,27.99,14600.0,20.7177,20.7251,20.7103,20.7177,14600.0
2012-07-17 14:15:00,28.0,28.0,27.99,28.0,71200.0,20.7251,20.7251,20.7177,20.7251,71200.0
2012-07-17 14:20:00,27.99,28.01,27.99,28.01,111100.0,20.7177,20.7325,20.7177,20.7325,111100.0
2012-07-17 14:25:00,28.01,28.01,28.0,28.01,31500.0,20.7325,20.7325,20.7251,20.7325,31500.0
2012-07-17 14:30:00,28.01,28.02,28.0,28.0,13300.0,20.7325,20.7399,20.7251,20.7251,13300.0
2012-07-17 14:35:00,28.0,28.01,27.99,27.99,25600.0,20.7251,20.7325,20.7177,20.7177,25600.0
2012-07-17 14:40:00,27.99,28.0,27.99,28.0,152400.0,20.7177,20.7251,20.7177,20.7251,152400.0
2012-07-17 14:45:00,28.0,28.01,27.99,28.0,19600.0,20.7251,20.7325,20.7177,20.7251,19600.0
2012-07-17 14:50:00,28.0,28.01,28.0,28.01,20200.0,20.7251,20.7325,20.7251,20.7325,20200.0
2012-07-17 14:55:00,28.01,28.02,28.0,28.01,33700.0,20.7325,20.7399,20.7251,20.7325,33700.0
2012-07-17 15:00:00,28.01,28.01,27.98,27.98,70600.0,20.7325,20.7325,20.7103,20.7103,70600.0
2012-07-17 15:05:00,27.98,27.99,27.97,27.99,47600.0,20.7103,20.7177,20.7028,20.7177,47600.0
2012-07-17 15:10:00,27.99,27.99,27.98,27.98,40100.0,20.7177,20.7177,20.7103,20.7103,40100.0
2012-07-17 15:15:00,27.98,27.98,27.95,27.97,145200.0,20.7103,20.7103,20.688,20.7028,145200.0
2012-07-17 15:20:00,27.96,27.98,27.96,27.98,22600.0,20.6954,20.7103,20.6954,20.7103,22600.0
2012-07-17 15:25:00,27.98,27.99,27.95,27.97,47000.0,20.7103,20.7177,20.688,20.7028,47000.0
2012-07-17 15:30:00,27.97,27.97,27.96,27.97,20800.0,20.7028,20.7028,20.6954,20.7028,20800.0
2012-07-17 15:35:00,27.97,27.97,27.93,27.94,50400.0,20.7028,20.7028,20.6732,20.6806,50400.0
2012-07-17 15:40:00,27.94,27.96,27.93,27.96,55400.0,20.6806,20.6954,20.6732,20.6954,55400.0
2012-07-17 15:45:00,27.96,27.99,27.95,27.98,108400.0,20.6954,20.7177,20.688,20.7103,108400.0
2012-07-17 15:50:00,27.98,27.99,27.97,27.99,126500.0,20.7103,20.7177,20.7028,20.7177,126500.0
2012-07-17 15:55:00,27.99,27.99,27.95,27.98,106800.0,20.7177,20.7177,20.688,20.7103,106800.0
2012-07-18 09:30:00,27.95,27.95,27.8,27.85,177900.0,20.688,20.688,20.577,20.614,177900.0
2012-07-18 09:35:00,27.85,27.87,27.84,27.86,35400.0,20.614,20.6288,20.6066,20.6214,35400.0
2012-07-18 09:40:00,27.86,27.91,27.86,27.91,11300.0,20.6214,20.6584,20.6214,20.6584,11300.0
2012-07-18 09:45:00,27.91,27.91,27.87,27.87,7200.0,20.6584,20.6584,20.6288,20.6288,7200.0
2012-07-18 09:50:00,27.88,28.0,27.88,28.0,15800.0,20.6362,20.7251,20.6362,20.7251,15800.0
2012-07-18 09:55:00,28.0,28.03,27.97,27.97,13600.0,20.7251,20.7473,20.7028,20.7028,13600.0
2012-07-18 10:00:00,27.97,28.04,27.96,28.03,16300.0,20.7028,20.7547,20.6954,20.7473,16300.0
2012-07-18 10:05:00,28.03,28.04,28.0,28.01,17400.0,20.7473,20.7547,20.7251,20.7325,17400.0
2012-07-18 10:10:00,28.02,28.05,28.02,28.04,50100.0,20.7399,20.7621,20.7399,20.7547,50100.0
2012-07-18 10:15:00,28.03,28.04,27.99,27.99,27000.0,20.7473,20.7547,20.7177,20.7177,27000.0
2012-07-18 10:20:00,28.0,28.0,27.96,27.96,21800.0,20.7251,20.7251,20.6954,20.6954,21800.0
2012-07-18 10:25:00,27.96,27.97,27.96,27.97,2300.0,20.6954,20.7028,20.6954,20.7028,2300.0
2012-07-18 10:30:00,27.97,27.98,27.92,27.93,18300.0,20.7028,20.7103,20.6658,20.6732,18300.0
2012-07-18 10:35:00,27.92,27.95,27.91,27.95,23500.0,20.6658,20.688,20.6584,20.688,23500.0
2012-07-18 10:40:00,27.96,27.98,27.96,27.98,7100.0,20.6954,20.7103,20.6954,20.7103,7100.0
2012-07-18 10:45:00,27.97,28.0,27.97,28.0,20700.0,20.7028,20.7251,20.7028,20.7251,20700.0
2012-07-18 10:50:00,28.0,28.0,27.98,27.98,11200.0,20.7251,20.7251,20.7103,20.7103,11200.0
2012-07-18 10:55:00,27.98,28.0,27.98,27.99,19500.0,20.7103,20.7251,20.7103,20.7177,19500.0
2012-07-18 11:00:00,27.99,27.99,27.96,27.96,6300.0,20.7177,20.7177,20.6954,20.6954,6300.0
2012-07-18 11:05:00,27.96,27.96,27.93,27.94,4200.0,20.6954,20.6954,20.6732,20.6806,4200.0
2012-07-18 11:10:00,27.93,27.93,27.93,27.93,2700.0,20.6732,20.6732,20.6732,20.6732,2700.0
2012-07-18 11:15:00,27.92,27.93,27.92,27.93,10800.0,20.6658,20.6732,20.6658,20.6732,10800.0
2012-07-18 11:20:00,27.93,27.94,27.92,27.92,4700.0,20.6732,20.6806,20.6658,20.6658,4700.0
2012-07-18 11:25:00,27.92,27.92,27.9,27.9,7600.0,20.6658,20.6658,20.651,20.651,7600.0
2012-07-18 11:30:00,27.91,27.92,27.9,27.92,8500.0,20.6584,20.6658,20.651,20.6658,8500.0
2012-07-18 11:35:00,27.92,27.95,27.92,27.93,8300.0,20.6658,20.688,20.6658,20.6732,8300.0
2012-07-18 11:40:00,27.93,27.94,27.92,27.93,9400.0,20.6732,20.6806,20.6658,20.6732,9400.0
2012-07-18 11:45:00,27.93,27.93,27.9,27.9,10700.0,20.6732,20.6732,20.651,20.651,10700.0
2012-07-18 11:50:00,27.9,27.91,27.89,27.89,29200.0,20.651,20.6584,20.6436,20.6436,29200.0
2012-07-18 11:55:00,27.89,27.89,27.87,27.87,7500.0,20.6436,20.6436,20.6288,20.6288,7500.0
2012-07-18 12:00:00,27.87,27.9,27.87,27.9,12700.0,20.6288,20.651,20.6288,20.651,12700.0
2012-07-18 12:05:00,27.91,27.94,27.9,27.93,10400.0,20.6584,20.6806,20.651,20.6732,10400.0
2012-07-18 12:10:00,27.94,27.95,27.93,27.94,10500.0,20.6806,20.688,20.6732,20.6806,10500.0
2012-07-18 12:15:00,27.93,27.95,27.93,27.95,8400.0,20.6732,20.688,20.6732,20.688,8400.0
2012-07-18 12:20:00,27.93,27.96,27.93,27.94,31300.0,20.6732,20.6954,20.6732,20.6806,31300.0
2012-07-18 12:25:00,27.93,27.93,27.91,27.91,10900.0,20.6732,20.6732,20.6584,20.6584,10900.0
2012-07-18 12:30:00,27.91,27.93,27.91,27.92,6200.0,20.6584,20.6732,20.6584,20.6658,6200.0
2012-07-18 12:35:00,27.92,27.93,27.91,27.91,8100.0,20.6658,20.6732,20.6584,20.6584,8100.0
2012-07-18 12:40:00,27.91,27.92,27.91,27.92,7100.0,20.6584,20.6658,20.6584,20.6658,7100.0
2012-07-18 12:45:00,27.91,27.93,27.91,27.92,9500.0,20.6584,20.6732,20.6584,20.6658,9500.0
2012-07-18 12:50:00,27.93,27.94,27.92,27.93,6900.0,20.6732,20.6806,20.6658,20.6732,6900.0
2012-07-18 12:55:00,27.94,27.94,27.93,27.94,7500.0,20.6806,20.6806,20.6732,20.6806,7500.0
2012-07-18 13:00:00,27.94,27.95,27.92,27.93,21300.0,20.6806,20.688,20.6658,20.6732,21300.0
2012-07-18 13:05:00,27.93,27.94,27.93,27.93,6400.0,20.6732,20.6806,20.6732,20.6732,6400.0
2012-07-18 13:10:00,27.94,27.96,27.93,27.95,9100.0,20.6806,20.6954,20.6732,20.688,9100.0
2012-07-18 13:15:00,27.95,27.97,27.95,27.97,10300.0,20.688,20.7028,20.688,20.7028,10300.0
2012-07-18 13:20:00,27.97,27.98,27.96,27.97,64500.0,20.7028,20.7103,20.6954,20.7028,64500.0
2012-07-18 13:25:00,27.98,27.99,27.97,27.98,34600.0,20.7103,20.7177,20.7028,20.7103,34600.0
2012-07-18 13:30:00,27.97,27.97,27.97,27.97,64600.0,20.7028,20.7028,20.7028,20.7028,64600.0
2012-07-18 13:35:00,27.97,27.97,27.93,27.94,77700.0,20.7028,20.7028,20.6732,20.6806,77700.0
2012-07-18 13:40:00,27.95,27.95,27.94,27.94,21300.0,20.688,20.688,20.6806,20.6806,21300.0
2012-07-18 13:45:00,27.94,27.96,27.94,27.95,49000.0,20.6806,20.6954,20.6806,20.688,49000.0
2012-07-18 13:50:00,27.96,27.96,27.94,27.95,90300.0,20.6954,20.6954,20.6806,20.688,90300.0
2012-07-18 13:55:00,27.95,27.96,27.94,27.94,28200.0,20.688,20.6954,20.6806,20.6806,28200.0
2012-07-18 14:00:00,27.94,27.95,27.94,27.94,13800.0,20.6806,20.688,20.6806,20.6806,13800.0
2012-07-18 14:05:00,27.94,27.95,27.92,27.92,20900.0,20.6806,20.688,20.6658,20.6658,20900.0
2012-07-18 14:10:00,27.92,27.92,27.9,27.9,29700.0,20.6658,20.6658,20.651,20.651,29700.0
2012-07-18 14:15:00,27.9,27.91,27.9,27.91,22600.0,20.651,20.6584,20.651,20.6584,22600.0
2012-07-18 14:20:00,27.91,27.92,27.89,27.89,14700.0,20.6584,20.6658,20.6436,20.6436,14700.0
2012-07-18 14:25:00,27.89,27.91,27.87,27.88,39300.0,20.6436,20.6584,20.6288,20.6362,39300.0
2012-07-18 14:30:00,27.88,27.89,27.85,27.86,15300.0,20.6362,20.6436,20.614,20.6214,15300.0
2012-07-18 14:35:00,27.86,27.87,27.81,27.81,99200.0,20.6214,20.6288,20.5844,20.5844,99200.0
2012-07-18 14:40:00,27.81,27.81,27.7,27.72,152700.0,20.5844,20.5844,20.503,20.5178,152700.0
2012-07-18 14:45:00,27.72,27.73,27.71,27.72,106900.0,20.5178,20.5252,20.5104,20.5178,106900.0
2012-07-18 14:50:00,27.73,27.73,27.68,27.69,153100.0,20.5252,20.5252,20.4882,20.4956,153100.0
2012-07-18 14:55:00,27.69,27.7,27.68,27.69,110800.0,20.4956,20.503,20.4882,20.4956,110800.0
2012-07-18 15:00:00,27.69,27.72,27.69,27.72,22900.0,20.4956,20.5178,20.4956,20.5178,22900.0
2012-07-18 15:05:00,27.72,27.73,27.71,27.72,23900.0,20.5178,20.5252,20.5104,20.5178,23900.0
2012-07-18 15:10:00,27.72,27.74,27.71,27.73,49800.0,20.5178,20.5326,20.5104,20.5252,49800.0
2012-07-18 15:15:00,27.73,27.74,27.72,27.72,32900.0,20.5252,20.5326,20.5178,20.5178,32900.0
2012-07-18 15:20:00,27.73,27.81,27.73,27.76,148800.0,20.5252,20.5844,20.5252,20.5474,148800.0
2012-07-18 15:25:00,27.76,27.77,27.75,27.75,30000.0,20.5474,20.5548,20.54,20.54,30000.0
2012-07-18 15:30:00,27.76,27.79,27.76,27.77,27600.0,20.5474,20.5696,20.5474,20.5548,27600.0
2012-07-18 15:35:00,27.78,27.78,27.76,27.76,26300.0,20.5622,20.5622,20.5474,20.5474,26300.0
2012-07-18 15:40:00,27.76,27.77,27.76,27.76,26200.0,20.5474,20.5548,20.5474,20.5474,26200.0
2012-07-18 15:45:00,27.76,27.77,27.73,27.74,45900.0,20.5474,20.5548,20.5252,20.5326,45900.0
2012-07-18 15:50:00,27.75,27.76,27.72,27.73,84100.0,20.54,20.5474,20.5178,20.5252,84100.0
2012-07-18 15:55:00,27.74,27.77,27.73,27.74,80900.0,20.5326,20.5548,20.5252,20.5326,80900.0
2012-07-19 09:30:00,27.8,27.83,27.75,27.78,11000.0,20.577,20.5992,20.54,20.5622,11000.0
2012-07-19 09:35:00,27.77,27.86,27.77,27.8,5600.0,20.5548,20.6214,20.5548,20.577,5600.0
2012-07-19 09:40:00,27.84,27.85,27.78,27.8,7000.0,20.6066,20.614,20.5622,20.577,7000.0
2012-07-19 09:45:00,27.79,27.79,27.75,27.75,6100.0,20.5696,20.5696,20.54,20.54,6100.0
2012-07-19 09:50:00,27.75,27.78,27.74,27.76,7900.0,20.54,20.5622,20.5326,20.5474,7900.0
2012-07-19 09:55:00,27.76,27.76,27.7,27.71,10500.0,20.5474,20.5474,20.503,20.5104,10500.0
2012-07-19 10:00:00,27.71,27.71,27.6,27.67,31300.0,20.5104,20.5104,20.429,20.4808,31300.0
2012-07-19 10:05:00,27.67,27.67,27.59,27.62,231000.0,20.4808,20.4808,20.4216,20.4438,231000.0
2012-07-19 10:10:00,27.6,27.6,27.52,27.55,71200.0,20.429,20.429,20.3698,20.392,71200.0
2012-07-19 10:15:00,27.55,27.6,27.53,27.6,47000.0,20.392,20.429,20.3772,20.429,47000.0
2012-07-19 10:20:00,27.61,27.63,27.6,27.61,23800.0,20.4364,20.4512,20.429,20.4364,23800.0
2012-07-19 10:25:00,27.61,27.63,27.57,27.6,30800.0,20.4364,20.4512,20.4068,20.429,30800.0
2012-07-19 10:30:00,27.61,27.63,27.6,27.62,28600.0,20.4364,20.4512,20.429,20.4438,28600.0
2012-07-19 10:35:00,27.63,27.63,27.59,27.59,29100.0,20.4512,20.4512,20.4216,20.4216,29100.0
2012-07-19 10:40:00,27.59,27.6,27.56,27.59,7800.0,20.4216,20.429,20.3994,20.4216,7800.0
2012-07-19 10:45:00,27.59,27.61,27.59,27.61,1000.0,20.4216,20.4364,20.4216,20.4364,1000.0
2012-07-19 10:50:00,27.6,27.64,27.6,27.63,8400.0,20.429,20.4586,20.429,20.4512,8400.0
2012-07-19 10:55:00,27.64,27.67,27.64,27.65,13500.0,20.4586,20.4808,20.4586,20.466,13500.0
2012-07-19 11:00:00,27.66,27.67,27.65,27.66,15900.0,20.4734,20.4808,20.466,20.4734,15900.0
2012-07-19 11:05:00,27.66,27.68,27.66,27.67,19000.0,20.4734,20.4882,20.4734,20.4808,19000.0
2012-07-19 11:10:00,27.67,27.67,27.63,27.63,3600.0,20.4808,20.4808,20.4512,20.4512,3600.0
2012-07-19 11:15:00,27.63,27.64,27.6,27.61,11200.0,20.4512,20.4586,20.429,20.4364,11200.0
2012-07-19 11:20:00,27.6,27.62,27.58,27.58,26300.0,20.429,20.4438,20.4142,20.4142,26300.0
2012-07-19 11:25:00,27.58,27.59,27.58,27.59,10500.0,20.4142,20.4216,20.4142,20.4216,10500.0
2012-07-19 11:30:00,27.58,27.6,27.58,27.6,30300.0,20.4142,20.429,20.4142,20.429,30300.0
2012-07-19 11:35:00,27.6,27.61,27.6,27.6,12400.0,20.429,20.4364,20.429,20.429,12400.0
2012-07-19 11:40:00,27.6,27.6,27.56,27.56,24700.0,20.429,20.429,20.3994,20.3994,24700.0
2012-07-19 11:45:00,27.56,27.56,27.51,27.52,28600.0,20.3994,20.3994,20.3624,20.3698,28600.0
2012-07-19 11:50:00,27.52,27.52,27.51,27.51,18800.0,20.3698,20.3698,20.3624,20.3624,18800.0
2012-07-19 11:55:00,27.51,27.52,27.51,27.51,16200.0,20.3624,20.3698,20.3624,20.3624,16200.0
2012-07-19 12:00:00,27.52,27.52,27.5,27.5,22000.0,20.3698,20.3698,20.355,20.355,22000.0
2012-07-19 12:05:00,27.5,27.51,27.49,27.49,20700.0,20.355,20.3624,20.3476,20.3476,20700.0
2012-07-19 12:10:00,27.49,27.49,27.48,27.49,18000.0,20.3476,20.3476,20.3402,20.3476,18000.0
2012-07-19 12:15:00,27.49,27.53,27.49,27.53,33800.0,20.3476,20.3772,20.3476,20.3772,33800.0
2012-07-19 12:20:00,27.53,27.55,27.52,27.55,82500.0,20.3772,20.392,20.3698,20.392,82500.0
2012-07-19 12:25:00,27.55,27.6,27.55,27.57,97500.0,20.392,20.429,20.392,20.4068,97500.0
2012-07-19 12:30:00,27.57,27.57,27.55,27.55,16300.0,20.4068,20.4068,20.392,20.392,16300.0
2012-07-19 12:35:00,27.55,27.55,27.52,27.52,10200.0,20.392,20.392,20.3698,20.3698,10200.0
2012-07-19 12:40:00,27.52,27.56,27.51,27.54,67800.0,20.3698,20.3994,20.3624,20.3846,67800.0
2012-07-19 12:45:00,27.54,27.54,27.5,27.51,7700.0,20.3846,20.3846,20.355,20.3624,7700.0
2012-07-19 12:50:00,27.51,27.51,27.5,27.5,19300.0,20.3624,20.3624,20.355,20.355,19300.0
2012-07-19 12:55:00,27.5,27.51,27.45,27.45,43700.0,20.355,20.3624,20.318,20.318,43700.0
2012-07-19 13:00:00,27.45,27.46,27.44,27.44,18100.0,20.318,20.3254,20.3106,20.3106,18100.0
2012-07-19 13:05:00,27.44,27.45,27.42,27.42,41000.0,20.3106,20.318,20.2957,20.2957,41000.0
2012-07-19 13:10:00,27.42,27.42,27.41,27.41,17800.0,20.2957,20.2957,20.2883,20.2883,17800.0
2012-07-19 13:15:00,27.41,27.42,27.4,27.41,19800.0,20.2883,20.2957,20.2809,20.2883,19800.0
2012-07-19 13:20:00,27.4,27.41,27.4,27.4,27000.0,20.2809,20.2883,20.2809,20.2809,27000.0
2012-07-19 13:25:00,27.41,27.41,27.37,27.37,29700.0,20.2883,20.2883,20.2587,20.2587,29700.0
2012-07-19 13:30:00,27.37,27.39,27.37,27.38,12700.0,20.2587,20.2735,20.2587,20.2661,12700.0
2012-07-19 13:35:00,27.37,27.39,27.36,27.36,3200.0,20.2587,20.2735,20.2513,20.2513,3200.0
2012-07-19 13:40:00,27.36,27.37,27.35,27.35,7500.0,20.2513,20.2587,20.2439,20.2439,7500.0
2012-07-19 13:45:00,27.35,27.35,27.29,27.31,19800.0,20.2439,20.2439,20.1995,20.2143,19800.0
2012-07-19 13:50:00,27.31,27.34,27.31,27.34,12000.0,20.2143,20.2365,20.2143,20.2365,12000.0
2012-07-19 13:55:00,27.34,27.35,27.3,27.35,18200.0,20.2365,20.2439,20.2069,20.2439,18200.0
2012-07-19 14:00:00,27.37,27.38,27.34,27.34,5500.0,20.2587,20.2661,20.2365,20.2365,5500.0
2012-07-19 14:05:00,27.35,27.35,27.33,27.34,12300.0,20.2439,20.2439,20.2291,20.2365,12300.0
2012-07-19 14:10:00,27.34,27.38,27.34,27.38,11800.0,20.2365,20.2661,20.2365,20.2661,11800.0
2012-07-19 14:15:00,27.37,27.39,27.36,27.36,6100.0,20.2587,20.2735,20.2513,20.2513,6100.0
2012-07-19 14:20:00,27.35,27.38,27.35,27.38,5600.0,20.2439,20.2661,20.2439,20.2661,5600.0
2012-07-19 14:25:00,27.38,27.39,27.35,27.39,9700.0,20.2661,20.2735,20.2439,20.2735,9700.0
2012-07-19 14:30:00,27.39,27.43,27.38,27.42,6500.0,20.2735,20.3032,20.2661,20.2957,6500.0
2012-07-19 14:35:00,27.42,27.47,27.41,27.45,7800.0,20.2957,20.3328,20.2883,20.318,7800.0
2012-07-19 14:40:00,27.46,27.46,27.44,27.44,6400.0,20.3254,20.3254,20.3106,20.3106,6400.0
2012-07-19 14:45:00,27.44,27.44,27.42,27.42,2800.0,20.3106,20.3106,20.2957,20.2957,2800.0
2012-07-19 14:50:00,27.42,27.43,27.4,27.4,6700.0,20.2957,20.3032,20.2809,20.2809,6700.0
2012-07-19 14:55:00,27.4,27.43,27.4,27.43,9700.0,20.2809,20.3032,20.2809,20.3032,9700.0
2012-07-19 15:00:00,27.42,27.43,27.35,27.37,6000.0,20.2957,20.3032,20.2439,20.2587,6000.0
2012-07-19 15:05:00,27.36,27.38,27.36,27.38,5700.0,20.2513,20.2661,20.2513,20.2661,5700.0
2012-07-19 15:10:00,27.38,27.41,27.37,27.39,7800.0,20.2661,20.2883,20.2587,20.2735,7800.0
2012-07-19 15:15:00,27.4,27.41,27.39,27.41,1900.0,20.2809,20.2883,20.2735,20.2883,1900.0
2012-07-19 15:20:00,27.41,27.42,27.36,27.37,15100.0,20.2883,20.2957,20.2513,20.2587,15100.0
2012-07-19 15:25:00,27.37,27.41,27.37,27.38,111200.0,20.2587,20.2883,20.2587,20.2661,111200.0
2012-07-19 15:30:00,27.39,27.4,27.38,27.39,5600.0,20.2735,20.2809,20.2661,20.2735,5600.0
2012-07-19 15:35:00,27.4,27.4,27.37,27.39,8000.0,20.2809,20.2809,20.2587,20.2735,8000.0
2012-07-19 15:40:00,27.39,27.41,27.39,27.4,12500.0,20.2735,20.2883,20.2735,20.2809,12500.0
2012-07-19 15:45:00,27.41,27.41,27.4,27.41,5000.0,20.2883,20.2883,20.2809,20.2883,5000.0
2012-07-19 15:50:00,27.41,27.42,27.36,27.37,113700.0,20.2883,20.2957,20.2513,20.2587,113700.0
2012-07-19 15:55:00,27.37,27.38,27.35,27.38,110000.0,20.2587,20.2661,20.2439,20.2661,110000.0
2012-07-20 09:30:00,27.14,27.22,27.07,27.15,19100.0,20.0885,20.1477,20.0367,20.0959,19100.0
2012-07-20 09:35:00,27.15,27.2,27.14,27.15,3100.0,20.0959,20.1329,20.0885,20.0959,3100.0
2012-07-20 09:40:00,27.19,27.2,27.11,27.11,8100.0,20.1255,20.1329,20.0663,20.0663,8100.0
2012-07-20 09:45:00,27.09,27.12,27.07,27.07,8700.0,20.0515,20.0737,20.0367,20.0367,8700.0
2012-07-20 09:50:00,27.08,27.1,27.07,27.1,3300.0,20.0441,20.0589,20.0367,20.0589,3300.0
2012-07-20 09:55:00,27.12,27.13,27.12,27.13,2500.0,20.0737,20.0811,20.0737,20.0811,2500.0
2012-07-20 10:00:00,27.1,27.14,27.09,27.14,3700.0,20.0589,20.0885,20.0515,20.0885,3700.0
2012-07-20 10:05:00,27.14,27.16,27.13,27.16,4700.0,20.0885,20.1033,20.0811,20.1033,4700.0
2012-07-20 10:10:00,27.17,27.17,27.14,27.15,4000.0,20.1107,20.1107,20.0885,20.0959,4000.0
2012-07-20 10:15:00,27.15,27.17,27.12,27.12,2600.0,20.0959,20.1107,20.0737,20.0737,2600.0
2012-07-20 10:20:00,27.12,27.14,27.1,27.1,1400.0,20.0737,20.0885,20.0589,20.0589,1400.0
2012-07-20 10:25:00,27.12,27.12,27.1,27.11,6200.0,20.0737,20.0737,20.0589,20.0663,6200.0
2012-07-20 10:30:00,27.11,27.11,27.08,27.09,13600.0,20.0663,20.0663,20.0441,20.0515,13600.0
2012-07-20 10:35:00,27.08,27.09,27.07,27.09,6100.0,20.0441,20.0515,20.0367,20.0515,6100.0
2012-07-20 10:40:00,27.09,27.12,27.09,27.12,9800.0,20.0515,20.0737,20.0515,20.0737,9800.0
2012-07-20 10:45:00,27.12,27.12,27.09,27.12,53700.0,20.0737,20.0737,20.0515,20.0737,53700.0
2012-07-20 10:50:00,27.11,27.17,27.11,27.17,3700.0,20.0663,20.1107,20.0663,20.1107,3700.0
2012-07-20 10:55:00,27.18,27.19,27.17,27.19,2900.0,20.1181,20.1255,20.1107,20.1255,2900.0
2012-07-20 11:00:00,27.18,27.18,27.16,27.18,1900.0,20.1181,20.1181,20.1033,20.1181,1900.0
2012-07-20 11:05:00,27.21,27.22,27.17,27.17,2600.0,20.1403,20.1477,20.1107,20.1107,2600.0
2012-07-20 11:10:00,27.17,27.17,27.14,27.14,500.0,20.1107,20.1107,20.0885,20.0885,500.0
2012-07-20 11:15:00,27.15,27.16,27.1,27.12,3600.0,20.0959,20.1033,20.0589,20.0737,3600.0
2012-07-20 11:20:00,27.12,27.12,27.12,27.12,100.0,20.0737,20.0737,20.0737,20.0737,100.0
2012-07-20 11:25:00,27.09,27.12,27.09,27.12,1200.0,20.0515,20.0737,20.0515,20.0737,1200.0
2012-07-20 11:30:00,27.13,27.14,27.1,27.11,3100.0,20.0811,20.0885,20.0589,20.0663,3100.0
2012-07-20 11:35:00,27.09,27.11,27.09,27.1,2100.0,20.0515,20.0663,20.0515,20.0589,2100.0
2012-07-20 11:40:00,27.1,27.11,27.1,27.11,5500.0,20.0589,20.0663,20.0589,20.0663,5500.0
2012-07-20 11:45:00,27.1,27.12,27.09,27.12,4000.0,20.0589,20.0737,20.0515,20.0737,4000.0
2012-07-20 11:50:00,27.13,27.14,27.12,27.12,2300.0,20.0811,20.0885,20.0737,20.0737,2300.0
2012-07-20 11:55:00,27.13,27.14,27.12,27.13,4000.0,20.0811,20.0885,20.0737,20.0811,4000.0
2012-07-20 12:00:00,27.12,27.13,27.12,27.13,3200.0,20.0737,20.0811,20.0737,20.0811,3200.0
2012-07-20 12:05:00,27.12,27.12,27.1,27.11,2300.0,20.0737,20.0737,20.0589,20.0663,2300.0
2012-07-20 12:10:00,27.1,27.12,27.08,27.08,2900.0,20.0589,20.0737,20.0441,20.0441,2900.0
2012-07-20 12:15:00,27.08,27.08,27.08,27.08,900.0,20.0441,20.0441,20.0441,20.0441,900.0
2012-07-20 12:20:00,27.07,27.09,27.07,27.09,1500.0,20.0367,20.0515,20.0367,20.0515,1500.0
2012-07-20 12:25:00,27.09,27.1,27.09,27.09,900.0,20.0515,20.0589,20.0515,20.0515,900.0
2012-07-20 12:30:00,27.09,27.09,27.05,27.07,3100.0,20.0515,20.0515,20.0219,20.0367,3100.0
2012-07-20 12:35:00,27.06,27.06,27.03,27.05,4400.0,20.0293,20.0293,20.0071,20.0219,4400.0
2012-07-20 12:40:00,27.04,27.06,27.04,27.05,700.0,20.0145,20.0293,20.0145,20.0219,700.0
2012-07-20 12:45:00,27.06,27.07,27.05,27.07,900.0,20.0293,20.0367,20.0219,20.0367,900.0
2012-07-20 12:50:00,27.07,27.08,27.06,27.07,2100.0,20.0367,20.0441,20.0293,20.0367,2100.0
2012-07-20 12:55:00,27.07,27.08,27.07,27.08,500.0,20.0367,20.0441,20.0367,20.0441,500.0
2012-07-20 13:00:00,27.08,27.1,27.08,27.08,900.0,20.0441,20.0589,20.0441,20.0441,900.0
2012-07-20 13:05:00,27.08,27.08,27.06,27.06,800.0,20.0441,20.0441,20.0293,20.0293,800.0
2012-07-20 13:10:00,27.06,27.06,27.06,27.06,300.0,20.0293,20.0293,20.0293,20.0293,300.0
2012-07-20 13:15:00,27.07,27.07,27.05,27.06,23100.0,20.0367,20.0367,20.0219,20.0293,23100.0
2012-07-20 13:20:00,27.06,27.06,27.03,27.04,5500.0,20.0293,20.0293,20.0071,20.0145,5500.0
2012-07-20 13:25:00,27.03,27.03,27.01,27.03,2200.0,20.0071,20.0071,19.9923,20.0071,2200.0
2012-07-20 13:30:00,27.04,27.05,27.04,27.05,1900.0,20.0145,20.0219,20.0145,20.0219,1900.0
2012-07-20 13:35:00,27.06,27.06,27.05,27.06,1600.0,20.0293,20.0293,20.0219,20.0293,1600.0
2012-07-20 13:40:00,27.06,27.07,27.04,27.05,1800.0,20.0293,20.0367,20.0145,20.0219,1800.0
2012-07-20 13:45:00,27.04,27.04,27.03,27.03,1800.0,20.0145,20.0145,20.0071,20.0071,1800.0
2012-07-20 13:50:00,27.02,27.03,27.02,27.02,1800.0,19.9997,20.0071,19.9997,19.9997,1800.0
2012-07-20 13:55:00,27.03,27.03,27.02,27.03,1200.0,20.0071,20.0071,19.9997,20.0071,1200.0
2012-07-20 14:00:00,27.04,27.05,27.02,27.05,7900.0,20.0145,20.0219,19.9997,20.0219,7900.0
2012-07-20 14:05:00,27.05,27.06,27.03,27.04,9500.0,20.0219,20.0293,20.0071,20.0145,9500.0
2012-07-20 14:10:00,27.03,27.04,27.02,27.04,3300.0,20.0071,20.0145,19.9997,20.0145,3300.0
2012-07-20 14:15:00,27.05,27.05,27.03,27.04,27900.0,20.0219,20.0219,20.0071,20.0145,27900.0
2012-07-20 14:20:00,27.05,27.05,27.02,27.03,7800.0,20.0219,20.0219,19.9997,20.0071,7800.0
2012-07-20 14:25:00,27.03,27.03,27.02,27.03,7800.0,20.0071,20.0071,19.9997,20.0071,7800.0
2012-07-20 14:30:00,27.02,27.03,27.02,27.02,13700.0,19.9997,20.0071,19.9997,19.9997,13700.0
2012-07-20 14:35:00,27.02,27.02,26.99,27.0,12000.0,19.9997,19.9997,19.9775,19.9849,12000.0
2012-07-20 14:40:00,26.99,27.0,26.99,27.0,5200.0,19.9775,19.9849,19.9775,19.9849,5200.0
2012-07-20 14:45:00,26.99,27.0,26.99,26.99,44700.0,19.9775,19.9849,19.9775,19.9775,44700.0
2012-07-20 14:50:00,27.0,27.02,26.99,26.99,50300.0,19.9849,19.9997,19.9775,19.9775,50300.0
2012-07-20 14:55:00,27.0,27.0,26.99,27.0,7800.0,19.9849,19.9849,19.9775,19.9849,7800.0
2012-07-20 15:00:00,27.0,27.0,26.99,27.0,12200.0,19.9849,19.9849,19.9775,19.9849,12200.0
2012-07-20 15:05:00,26.99,27.0,26.99,27.0,27200.0,19.9775,19.9849,19.9775,19.9849,27200.0
2012-07-20 15:10:00,27.0,27.0,26.99,27.0,11900.0,19.9849,19.9849,19.9775,19.9849,11900.0
2012-07-20 15:15:00,27.0,27.0,26.99,26.99,13300.0,19.9849,19.9849,19.9775,19.9775,13300.0
2012-07-20 15:20:00,27.0,27.0,26.99,27.0,4000.0,19.9849,19.9849,19.9775,19.9849,4000.0
2012-07-20 15:25:00,27.0,27.0,26.99,27.0,17400.0,19.9849,19.9849,19.9775,19.9849,17400.0
2012-07-20 15:30:00,27.0,27.0,26.98,26.98,13300.0,19.9849,19.9849,19.9701,19.9701,13300.0
2012-07-20 15:35:00,26.98,27.0,26.98,27.0,39900.0,19.9701,19.9849,19.9701,19.9849,39900.0
2012-07-20 15:40:00,27.0,27.0,26.99,26.99,12800.0,19.9849,19.9849,19.9775,19.9775,12800.0
2012-07-20 15:45:00,27.0,27.01,27.0,27.0,27100.0,19.9849,19.9923,19.9849,19.9849,27100.0
2012-07-20 15:50:00,27.0,27.0,26.99,27.0,16900.0,19.9849,19.9849,19.9775,19.9849,16900.0
2012-07-20 15:55:00,27.0,27.01,26.97,27.0,71200.0,19.9849,19.9923,19.9627,19.9849,71200.0
2012-07-23 09:30:00,26.51,26.62,26.44,26.51,49900.0,19.6222,19.7036,19.5704,19.6222,49900.0
2012-07-23 09:35:00,26.51,26.62,26.51,26.6,31700.0,19.6222,19.7036,19.6222,19.6888,31700.0
2012-07-23 09:40:00,26.59,26.6,26.56,26.58,5900.0,19.6814,19.6888,19.6592,19.674,5900.0
2012-07-23 09:45:00,26.58,26.58,26.52,26.53,21400.0,19.674,19.674,19.6296,19.637,21400.0
2012-07-23 09:50:00,26.51,26.52,26.49,26.52,25600.0,19.6222,19.6296,19.6074,19.6296,25600.0
2012-07-23 09:55:00,26.51,26.55,26.51,26.53,10600.0,19.6222,19.6518,19.6222,19.637,10600.0
2012-07-23 10:00:00,26.52,26.52,26.5,26.51,4900.0,19.6296,19.6296,19.6148,19.6222,4900.0
2012-07-23 10:05:00,26.52,26.52,26.49,26.49,6300.0,19.6296,19.6296,19.6074,19.6074,6300.0
2012-07-23 10:10:00,26.49,26.51,26.46,26.46,22500.0,19.6074,19.6222,19.5852,19.5852,22500.0
2012-07-23 10:15:00,26.46,26.49,26.46,26.49,6600.0,19.5852,19.6074,19.5852,19.6074,6600.0
2012-07-23 10:20:00,26.48,26.49,26.48,26.49,1700.0,19.6,19.6074,19.6,19.6074,1700.0
2012-07-23 10:25:00,26.49,26.49,26.47,26.48,1900.0,19.6074,19.6074,19.5926,19.6,1900.0
2012-07-23 10:30:00,26.48,26.48,26.46,26.46,49400.0,19.6,19.6,19.5852,19.5852,49400.0
2012-07-23 10:35:00,26.46,26.5,26.46,26.49,23000.0,19.5852,19.6148,19.5852,19.6074,23000.0
2012-07-23 10:40:00,26.49,26.52,26.49,26.5,23000.0,19.6074,19.6296,19.6074,19.6148,23000.0
2012-07-23 10:45:00,26.5,26.52,26.5,26.51,12000.0,19.6148,19.6296,19.6148,19.6222,12000.0
2012-07-23 10:50:00,26.51,26.51,26.48,26.48,14700.0,19.6222,19.6222,19.6,19.6,14700.0
2012-07-23 10:55:00,26.48,26.5,26.48,26.49,20900.0,19.6,19.6148,19.6,19.6074,20900.0
2012-07-23 11:00:00,26.48,26.5,26.48,26.5,9700.0,19.6,19.6148,19.6,19.6148,9700.0
2012-07-23 11:05:00,26.51,26.53,26.51,26.52,7900.0,19.6222,19.637,19.6222,19.6296,7900.0
2012-07-23 11:10:00,26.53,26.55,26.53,26.53,19200.0,19.637,19.6518,19.637,19.637,19200.0
2012-07-23 11:15:00,26.52,26.53,26.47,26.47,13500.0,19.6296,19.637,19.5926,19.5926,13500.0
2012-07-23 11:20:00,26.48,26.48,26.47,26.47,6500.0,19.6,19.6,19.5926,19.5926,6500.0
2012-07-23 11:25:00,26.47,26.49,26.46,26.49,7400.0,19.5926,19.6074,19.5852,19.6074,7400.0
2012-07-23 11:30:00,26.49,26.51,26.47,26.47,7400.0,19.6074,19.6222,19.5926,19.5926,7400.0
2012-07-23 11:35:00,26.48,26.48,26.44,26.44,7100.0,19.6,19.6,19.5704,19.5704,7100.0
2012-07-23 11:40:00,26.45,26.45,26.44,26.45,3900.0,19.5778,19.5778,19.5704,19.5778,3900.0
2012-07-23 11:45:00,26.44,26.46,26.44,26.45,10000.0,19.5704,19.5852,19.5704,19.5778,10000.0
2012-07-23 11:50:00,26.46,26.51,26.46,26.51,11200.0,19.5852,19.6222,19.5852,19.6222,11200.0
2012-07-23 11:55:00,26.51,26.51,26.49,26.49,13000.0,19.6222,19.6222,19.6074,19.6074,13000.0
2012-07-23 12:00:00,26.49,26.51,26.49,26.49,31600.0,19.6074,19.6222,19.6074,19.6074,31600.0
2012-07-23 12:05:00,26.49,26.49,26.49,26.49,8100.0,19.6074,19.6074,19.6074,19.6074,8100.0
2012-07-23 12:10:00,26.49,26.49,26.47,26.47,5800.0,19.6074,19.6074,19.5926,19.5926,5800.0
2012-07-23 12:15:00,26.47,26.49,26.46,26.46,13600.0,19.5926,19.6074,19.5852,19.5852,13600.0
2012-07-23 12:20:00,26.46,26.49,26.46,26.48,12400.0,19.5852,19.6074,19.5852,19.6,12400.0
2012-07-23 12:25:00,26.49,26.49,26.48,26.49,10600.0,19.6074,19.6074,19.6,19.6074,10600.0
2012-07-23 12:30:00,26.49,26.49,26.46,26.48,11400.0,19.6074,19.6074,19.5852,19.6,11400.0
2012-07-23 12:35:00,26.49,26.5,26.49,26.49,7100.0,19.6074,19.6148,19.6074,19.6074,7100.0
2012-07-23 12:40:00,26.49,26.5,26.47,26.48,16700.0,19.6074,19.6148,19.5926,19.6,16700.0
2012-07-23 12:45:00,26.49,26.51,26.48,26.51,17000.0,19.6074,19.6222,19.6,19.6222,17000.0
2012-07-23 12:50:00,26.51,26.55,26.51,26.52,23000.0,19.6222,19.6518,19.6222,19.6296,23000.0
2012-07-23 12:55:00,26.52,26.53,26.52,26.53,10900.0,19.6296,19.637,19.6296,19.637,10900.0
2012-07-23 13:00:00,26.52,26.53,26.51,26.51,6900.0,19.6296,19.637,19.6222,19.6222,6900.0
2012-07-23 13:05:00,26.51,26.53,26.5,26.51,24300.0,19.6222,19.637,19.6148,19.6222,24300.0
2012-07-23 13:10:00,26.51,26.52,26.5,26.51,13900.0,19.6222,19.6296,19.6148,19.6222,13900.0
2012-07-23 13:15:00,26.52,26.55,26.51,26.54,11600.0,19.6296,19.6518,19.6222,19.6444,11600.0
2012-07-23 13:20:00,26.54,26.55,26.53,26.55,22000.0,19.6444,19.6518,19.637,19.6518,22000.0
2012-07-23 13:25:00,26.55,26.56,26.55,26.55,7300.0,19.6518,19.6592,19.6518,19.6518,7300.0
2012-07-23 13:30:00,26.56,26.62,26.55,26.61,17600.0,19.6592,19.7036,19.6518,19.6962,17600.0
2012-07-23 13:35:00,26.61,26.61,26.59,26.59,12100.0,19.6962,19.6962,19.6814,19.6814,12100.0
2012-07-23 13:40:00,26.59,26.61,26.59,26.61,12100.0,19.6814,19.6962,19.6814,19.6962,12100.0
2012-07-23 13:45:00,26.61,26.63,26.61,26.62,10800.0,19.6962,19.711,19.6962,19.7036,10800.0
2012-07-23 13:50:00,26.62,26.63,26.61,26.61,7800.0,19.7036,19.711,19.6962,19.6962,7800.0
2012-07-23 13:55:00,26.62,26.62,26.61,26.61,7900.0,19.7036,19.7036,19.6962,19.6962,7900.0
2012-07-23 14:00:00,26.62,26.62,26.6,26.6,7800.0,19.7036,19.7036,19.6888,19.6888,7800.0
2012-07-23 14:05:00,26.61,26.64,26.61,26.62,16100.0,19.6962,19.7184,19.6962,19.7036,16100.0
2012-07-23 14:10:00,26.62,26.64,26.62,26.62,8600.0,19.7036,19.7184,19.7036,19.7036,8600.0
2012-07-23 14:15:00,26.62,26.63,26.61,26.62,10500.0,19.7036,19.711,19.6962,19.7036,10500.0
2012-07-23 14:20:00,26.61,26.61,26.59,26.59,4700.0,19.6962,19.6962,19.6814,19.6814,4700.0
2012-07-23 14:25:00,26.59,26.59,26.57,26.58,16300.0,19.6814,19.6814,19.6666,19.674,16300.0
2012-07-23 14:30:00,26.57,26.57,26.55,26.55,11500.0,19.6666,19.6666,19.6518,19.6518,11500.0
2012-07-23 14:35:00,26.55,26.55,26.54,26.54,5700.0,19.6518,19.6518,19.6444,19.6444,5700.0
2012-07-23 14:40:00,26.54,26.55,26.54,26.55,10300.0,19.6444,19.6518,19.6444,19.6518,10300.0
2012-07-23 14:45:00,26.54,26.57,26.54,26.55,17900.0,19.6444,19.6666,19.6444,19.6518,17900.0
2012-07-23 14:50:00,26.56,26.57,26.55,26.55,9200.0,19.6592,19.6666,19.6518,19.6518,9200.0
2012-07-23 14:55:00,26.55,26.56,26.55,26.56,5900.0,19.6518,19.6592,19.6518,19.6592,5900.0
2012-07-23 15:00:00,26.55,26.55,26.53,26.53,14700.0,19.6518,19.6518,19.637,19.637,14700.0
2012-07-23 15:05:00,26.53,26.57,26.53,26.57,15900.0,19.637,19.6666,19.637,19.6666,15900.0
2012-07-23 15:10:00,26.57,26.57,26.54,26.54,13600.0,19.6666,19.6666,19.6444,19.6444,13600.0
2012-07-23 15:15:00,26.54,26.58,26.54,26.58,34500.0,19.6444,19.674,19.6444,19.674,34500.0
2012-07-23 15:20:00,26.58,26.61,26.57,26.61,35700.0,19.674,19.6962,19.6666,19.6962,35700.0
2012-07-23 15:25:00,26.61,26.68,26.6,26.67,24100.0,19.6962,19.748,19.6888,19.7406,24100.0
2012-07-23 15:30:00,26.68,26.68,26.64,26.64,17100.0,19.748,19.748,19.7184,19.7184,17100.0
2012-07-23 15:35:00,26.65,26.66,26.64,26.65,26300.0,19.7258,19.7332,19.7184,19.7258,26300.0
2012-07-23 15:40:00,26.65,26.66,26.63,26.63,9800.0,19.7258,19.7332,19.711,19.711,9800.0
2012-07-23 15:45:00,26.64,26.67,26.64,26.67,20800.0,19.7184,19.7406,19.7184,19.7406,20800.0
2012-07-23 15:50:00,26.66,26.67,26.64,26.66,31600.0,19.7332,19.7406,19.7184,19.7332,31600.0
2012-07-23 15:55:00,26.65,26.66,26.59,26.6,52200.0,19.7258,19.7332,19.6814,19.6888,52200.0
2012-07-24 09:30:00,26.79,26.79,26.68,26.7,7800.0,19.8294,19.8294,19.748,19.7628,7800.0
2012-07-24 09:35:00,26.72,26.72,26.62,26.62,8200.0,19.7776,19.7776,19.7036,19.7036,8200.0
2012-07-24 09:40:00,26.62,26.64,26.59,26.63,15600.0,19.7036,19.7184,19.6814,19.711,15600.0
2012-07-24 09:45:00,26.63,26.67,26.63,26.65,21200.0,19.711,19.7406,19.711,19.7258,21200.0
2012-07-24 09:50:00,26.65,26.68,26.62,26.64,11200.0,19.7258,19.748,19.7036,19.7184,11200.0
2012-07-24 09:55:00,26.65,26.68,26.63,26.66,2800.0,19.7258,19.748,19.711,19.7332,2800.0
2012-07-24 10:00:00,26.65,26.66,26.62,26.62,3000.0,19.7258,19.7332,19.7036,19.7036,3000.0
2012-07-24 10:05:00,26.62,26.64,26.6,26.63,3800.0,19.7036,19.7184,19.6888,19.711,3800.0
2012-07-24 10:10:00,26.64,26.66,26.63,26.63,11100.0,19.7184,19.7332,19.711,19.711,11100.0
2012-07-24 10:15:00,26.62,26.63,26.57,26.58,8300.0,19.7036,19.711,19.6666,19.674,8300.0
2012-07-24 10:20:00,26.58,26.58,26.57,26.58,13300.0,19.674,19.674,19.6666,19.674,13300.0
2012-07-24 10:25:00,26.58,26.59,26.57,26.58,8500.0,19.674,19.6814,19.6666,19.674,8500.0
2012-07-24 10:30:00,26.57,26.59,26.56,26.59,11200.0,19.6666,19.6814,19.6592,19.6814,11200.0
2012-07-24 10:35:00,26.59,26.61,26.59,26.59,2500.0,19.6814,19.6962,19.6814,19.6814,2500.0
2012-07-24 10:40:00,26.6,26.61,26.55,26.56,3500.0,19.6888,19.6962,19.6518,19.6592,3500.0
2012-07-24 10:45:00,26.56,26.57,26.55,26.55,8100.0,19.6592,19.6666,19.6518,19.6518,8100.0
2012-07-24 10:50:00,26.54,26.59,26.54,26.59,3000.0,19.6444,19.6814,19.6444,19.6814,3000.0
2012-07-24 10:55:00,26.59,26.59,26.53,26.53,2100.0,19.6814,19.6814,19.637,19.637,2100.0
2012-07-24 11:00:00,26.53,26.58,26.53,26.58,6800.0,19.637,19.674,19.637,19.674,6800.0
2012-07-24 11:05:00,26.58,26.58,26.56,26.56,1600.0,19.674,19.674,19.6592,19.6592,1600.0
2012-07-24 11:10:00,26.57,26.57,26.56,26.57,800.0,19.6666,19.6666,19.6592,19.6666,800.0
2012-07-24 11:15:00,26.57,26.61,26.57,26.6,3200.0,19.6666,19.6962,19.6666,19.6888,3200.0
2012-07-24 11:20:00,26.61,26.66,26.61,26.65,11300.0,19.6962,19.7332,19.6962,19.7258,11300.0
2012-07-24 11:25:00,26.65,26.67,26.62,26.63,3200.0,19.7258,19.7406,19.7036,19.711,3200.0
2012-07-24 11:30:00,26.63,26.64,26.6,26.6,5300.0,19.711,19.7184,19.6888,19.6888,5300.0
2012-07-24 11:35:00,26.58,26.59,26.5,26.51,16400.0,19.674,19.6814,19.6148,19.6222,16400.0
2012-07-24 11:40:00,26.51,26.52,26.48,26.48,57000.0,19.6222,19.6296,19.6,19.6,57000.0
2012-07-24 11:45:00,26.47,26.5,26.46,26.5,29300.0,19.5926,19.6148,19.5852,19.6148,29300.0
2012-07-24 11:50:00,26.5,26.51,26.47,26.48,23800.0,19.6148,19.6222,19.5926,19.6,23800.0
2012-07-24 11:55:00,26.47,26.48,26.47,26.47,1200.0,19.5926,19.6,19.5926,19.5926,1200.0
2012-07-24 12:00:00,26.46,26.46,26.4,26.4,9400.0,19.5852,19.5852,19.5408,19.5408,9400.0
2012-07-24 12:05:00,26.4,26.44,26.4,26.44,9100.0,19.5408,19.5704,19.5408,19.5704,9100.0
2012-07-24 12:10:00,26.46,26.46,26.45,26.46,17500.0,19.5852,19.5852,19.5778,19.5852,17500.0
2012-07-24 12:15:00,26.46,26.46,26.43,26.44,5100.0,19.5852,19.5852,19.563,19.5704,5100.0
2012-07-24 12:20:00,26.44,26.44,26.41,26.43,75500.0,19.5704,19.5704,19.5482,19.563,75500.0
2012-07-24 12:25:00,26.44,26.45,26.43,26.45,6600.0,19.5704,19.5778,19.563,19.5778,6600.0
2012-07-24 12:30:00,26.45,26.47,26.44,26.46,5300.0,19.5778,19.5926,19.5704,19.5852,5300.0
2012-07-24 12:35:00,26.46,26.48,26.45,26.48,5000.0,19.5852,19.6,19.5778,19.6,5000.0
2012-07-24 12:40:00,26.49,26.49,26.47,26.49,9200.0,19.6074,19.6074,19.5926,19.6074,9200.0
2012-07-24 12:45:00,26.49,26.49,26.47,26.47,16700.0,19.6074,19.6074,19.5926,19.5926,16700.0
2012-07-24 12:50:00,26.47,26.48,26.46,26.48,8700.0,19.5926,19.6,19.5852,19.6,8700.0
2012-07-24 12:55:00,26.48,26.5,26.48,26.5,5300.0,19.6,19.6148,19.6,19.6148,5300.0
2012-07-24 13:00:00,26.5,26.5,26.49,26.5,4000.0,19.6148,19.6148,19.6074,19.6148,4000.0
2012-07-24 13:05:00,26.49,26.49,26.48,26.48,2400.0,19.6074,19.6074,19.6,19.6,2400.0
2012-07-24 13:10:00,26.48,26.51,26.47,26.51,15900.0,19.6,19.6222,19.5926,19.6222,15900.0
2012-07-24 13:15:00,26.51,26.51,26.49,26.5,5800.0,19.6222,19.6222,19.6074,19.6148,5800.0
2012-07-24 13:20:00,26.5,26.5,26.49,26.5,4700.0,19.6148,19.6148,19.6074,19.6148,4700.0
2012-07-24 13:25:00,26.5,26.5,26.47,26.47,20500.0,19.6148,19.6148,19.5926,19.5926,20500.0
2012-07-24 13:30:00,26.47,26.47,26.45,26.47,3800.0,19.5926,19.5926,19.5778,19.5926,3800.0
2012-07-24 13:35:00,26.47,26.47,26.46,26.46,1200.0,19.5926,19.5926,19.5852,19.5852,1200.0
2012-07-24 13:40:00,26.46,26.46,26.43,26.43,5800.0,19.5852,19.5852,19.563,19.563,5800.0
2012-07-24 13:45:00,26.43,26.45,26.41,26.41,16700.0,19.563,19.5778,19.5482,19.5482,16700.0
2012-07-24 13:50:00,26.41,26.46,26.4,26.46,19400.0,19.5482,19.5852,19.5408,19.5852,19400.0
2012-07-24 13:55:00,26.46,26.47,26.45,26.45,81800.0,19.5852,19.5926,19.5778,19.5778,81800.0
2012-07-24 14:00:00,26.46,26.46,26.44,26.44,7600.0,19.5852,19.5852,19.5704,19.5704,7600.0
2012-07-24 14:05:00,26.44,26.45,26.42,26.43,31200.0,19.5704,19.5778,19.5556,19.563,31200.0
2012-07-24 14:10:00,26.42,26.43,26.39,26.39,157600.0,19.5556,19.563,19.5334,19.5334,157600.0
2012-07-24 14:15:00,26.39,26.41,26.39,26.39,8300.0,19.5334,19.5482,19.5334,19.5334,8300.0
2012-07-24 14:20:00,26.4,26.4,26.39,26.39,500.0,19.5408,19.5408,19.5334,19.5334,500.0
2012-07-24 14:25:00,26.39,26.39,26.36,26.36,12700.0,19.5334,19.5334,19.5112,19.5112,12700.0
2012-07-24 14:30:00,26.36,26.37,26.32,26.37,87700.0,19.5112,19.5186,19.4816,19.5186,87700.0
2012-07-24 14:35:00,26.37,26.42,26.37,26.42,11300.0,19.5186,19.5556,19.5186,19.5556,11300.0
2012-07-24 14:40:00,26.42,26.43,26.41,26.43,4800.0,19.5556,19.563,19.5482,19.563,4800.0
2012-07-24 14:45:00,26.43,26.43,26.42,26.42,52300.0,19.563,19.563,19.5556,19.5556,52300.0
2012-07-24 14:50:00,26.42,26.42,26.39,26.39,20300.0,19.5556,19.5556,19.5334,19.5334,20300.0
2012-07-24 14:55:00,26.39,26.41,26.38,26.4,12600.0,19.5334,19.5482,19.526,19.5408,12600.0
2012-07-24 15:00:00,26.41,26.41,26.4,26.41,17800.0,19.5482,19.5482,19.5408,19.5482,17800.0
2012-07-24 15:05:00,26.41,26.43,26.39,26.41,202600.0,19.5482,19.563,19.5334,19.5482,202600.0
2012-07-24 15:10:00,26.41,26.43,26.41,26.41,35500.0,19.5482,19.563,19.5482,19.5482,35500.0
2012-07-24 15:15:00,26.41,26.42,26.4,26.4,18800.0,19.5482,19.5556,19.5408,19.5408,18800.0
2012-07-24 15:20:00,26.4,26.44,26.39,26.44,10300.0,19.5408,19.5704,19.5334,19.5704,10300.0
2012-07-24 15:25:00,26.45,26.49,26.45,26.49,42100.0,19.5778,19.6074,19.5778,19.6074,42100.0
2012-07-24 15:30:00,26.5,26.52,26.49,26.52,49000.0,19.6148,19.6296,19.6074,19.6296,49000.0
2012-07-24 15:35:00,26.52,26.54,26.49,26.54,22400.0,19.6296,19.6444,19.6074,19.6444,22400.0
2012-07-24 15:40:00,26.54,26.56,26.53,26.54,63200.0,19.6444,19.6592,19.637,19.6444,63200.0
2012-07-24 15:45:00,26.53,26.53,26.48,26.5,31800.0,19.637,19.637,19.6,19.6148,31800.0
2012-07-24 15:50:00,26.49,26.56,26.46,26.56,76300.0,19.6074,19.6592,19.5852,19.6592,76300.0
2012-07-24 15:55:00,26.55,26.58,26.53,26.58,65700.0,19.6518,19.674,19.637,19.674,65700.0
2012-07-25 09:30:00,26.68,26.74,26.68,26.69,12700.0,19.748,19.7924,19.748,19.7554,12700.0
2012-07-25 09:35:00,26.72,26.75,26.72,26.75,3200.0,19.7776,19.7998,19.7776,19.7998,3200.0
2012-07-25 09:40:00,26.76,26.78,26.75,26.76,3100.0,19.8072,19.822,19.7998,19.8072,3100.0
2012-07-25 09:45:00,26.69,26.69,26.65,26.65,600.0,19.7554,19.7554,19.7258,19.7258,600.0
2012-07-25 09:50:00,26.6,26.6,26.6,26.6,300.0,19.6888,19.6888,19.6888,19.6888,300.0
2012-07-25 09:55:00,26.6,26.66,26.6,26.66,1400.0,19.6888,19.7332,19.6888,19.7332,1400.0
2012-07-25 10:00:00,26.64,26.64,26.59,26.6,2000.0,19.7184,19.7184,19.6814,19.6888,2000.0
2012-07-25 10:05:00,26.6,26.64,26.59,26.63,7400.0,19.6888,19.7184,19.6814,19.711,7400.0
2012-07-25 10:10:00,26.62,26.66,26.62,26.66,5000.0,19.7036,19.7332,19.7036,19.7332,5000.0
2012-07-25 10:15:00,26.7,26.7,26.68,26.68,600.0,19.7628,19.7628,19.748,19.748,600.0
2012-07-25 10:20:00,26.7,26.7,26.67,26.67,2600.0,19.7628,19.7628,19.7406,19.7406,2600.0
2012-07-25 10:25:00,26.67,26.67,26.64,26.64,300.0,19.7406,19.7406,19.7184,19.7184,300.0
2012-07-25 10:30:00,26.65,26.65,26.62,26.64,4900.0,19.7258,19.7258,19.7036,19.7184,4900.0
2012-07-25 10:35:00,26.64,26.66,26.64,26.65,9800.0,19.7184,19.7332,19.7184,19.7258,9800.0
2012-07-25 10:40:00,26.64,26.7,26.64,26.68,19600.0,19.7184,19.7628,19.7184,19.748,19600.0
2012-07-25 10:45:00,26.68,26.68,26.64,26.64,8800.0,19.748,19.748,19.7184,19.7184,8800.0
2012-07-25 10:50:00,26.64,26.64,26.56,26.56,1700.0,19.7184,19.7184,19.6592,19.6592,1700.0
2012-07-25 10:55:00,26.57,26.57,26.55,26.57,3000.0,19.6666,19.6666,19.6518,19.6666,3000.0
2012-07-25 11:00:00,26.56,26.56,26.54,26.55,1500.0,19.6592,19.6592,19.6444,19.6518,1500.0
2012-07-25 11:05:00,26.56,26.57,26.54,26.56,1700.0,19.6592,19.6666,19.6444,19.6592,1700.0
2012-07-25 11:10:00,26.58,26.61,26.58,26.61,400.0,19.674,19.6962,19.674,19.6962,400.0
2012-07-25 11:15:00,26.65,26.65,26.62,26.62,1700.0,19.7258,19.7258,19.7036,19.7036,1700.0
2012-07-25 11:20:00,26.63,26.64,26.62,26.62,3800.0,19.711,19.7184,19.7036,19.7036,3800.0
2012-07-25 11:25:00,26.62,26.63,26.61,26.61,1500.0,19.7036,19.711,19.6962,19.6962,1500.0
2012-07-25 11:30:00,26.61,26.61,26.6,26.6,1600.0,19.6962,19.6962,19.6888,19.6888,1600.0
2012-07-25 11:35:00,26.6,26.65,26.59,26.63,4800.0,19.6888,19.7258,19.6814,19.711,4800.0
2012-07-25 11:40:00,26.63,26.63,26.59,26.59,2700.0,19.711,19.711,19.6814,19.6814,2700.0
2012-07-25 11:45:00,26.6,26.61,26.59,26.59,1900.0,19.6888,19.6962,19.6814,19.6814,1900.0
2012-07-25 11:50:00,26.58,26.6,26.58,26.6,3200.0,19.674,19.6888,19.674,19.6888,3200.0
2012-07-25 11:55:00,26.6,26.61,26.58,26.59,3000.0,19.6888,19.6962,19.674,19.6814,3000.0
2012-07-25 12:00:00,26.59,26.63,26.59,26.62,2200.0,19.6814,19.711,19.6814,19.7036,2200.0
2012-07-25 12:05:00,26.63,26.64,26.62,26.63,1500.0,19.711,19.7184,19.7036,19.711,1500.0
2012-07-25 12:10:00,26.63,26.63,26.6,26.6,5400.0,19.711,19.711,19.6888,19.6888,5400.0
2012-07-25 12:15:00,26.6,26.61,26.58,26.59,3200.0,19.6888,19.6962,19.674,19.6814,3200.0
2012-07-25 12:20:00,26.58,26.6,26.58,26.6,2300.0,19.674,19.6888,19.674,19.6888,2300.0
2012-07-25 12:25:00,26.59,26.6,26.58,26.59,1000.0,19.6814,19.6888,19.674,19.6814,1000.0
2012-07-25 12:30:00,26.58,26.6,26.58,26.58,1700.0,19.674,19.6888,19.674,19.674,1700.0
2012-07-25 12:35:00,26.59,26.61,26.59,26.61,3200.0,19.6814,19.6962,19.6814,19.6962,3200.0
2012-07-25 12:40:00,26.61,26.61,26.6,26.6,1400.0,19.6962,19.6962,19.6888,19.6888,1400.0
2012-07-25 12:45:00,26.59,26.63,26.59,26.62,1800.0,19.6814,19.711,19.6814,19.7036,1800.0
2012-07-25 12:50:00,26.62,26.62,26.6,26.6,3800.0,19.7036,19.7036,19.6888,19.6888,3800.0
2012-07-25 12:55:00,26.61,26.62,26.6,26.6,2500.0,19.6962,19.7036,19.6888,19.6888,2500.0
2012-07-25 13:00:00,26.6,26.62,26.59,26.6,1400.0,19.6888,19.7036,19.6814,19.6888,1400.0
2012-07-25 13:05:00,26.6,26.6,26.59,26.59,1500.0,19.6888,19.6888,19.6814,19.6814,1500.0
2012-07-25 13:10:00,26.59,26.6,26.59,26.59,1000.0,19.6814,19.6888,19.6814,19.6814,1000.0
2012-07-25 13:15:00,26.6,26.61,26.59,26.6,3900.0,19.6888,19.6962,19.6814,19.6888,3900.0
2012-07-25 13:20:00,26.62,26.66,26.61,26.66,14200.0,19.7036,19.7332,19.6962,19.7332,14200.0
2012-07-25 13:25:00,26.65,26.66,26.64,26.66,14300.0,19.7258,19.7332,19.7184,19.7332,14300.0
2012-07-25 13:30:00,26.65,26.66,26.65,26.65,3800.0,19.7258,19.7332,19.7258,19.7258,3800.0
2012-07-25 13:35:00,26.66,26.7,26.66,26.68,3800.0,19.7332,19.7628,19.7332,19.748,3800.0
2012-07-25 13:40:00,26.68,26.69,26.66,26.67,12000.0,19.748,19.7554,19.7332,19.7406,12000.0
2012-07-25 13:45:00,26.67,26.67,26.63,26.63,3700.0,19.7406,19.7406,19.711,19.711,3700.0
2012-07-25 13:50:00,26.63,26.65,26.63,26.64,1800.0,19.711,19.7258,19.711,19.7184,1800.0
2012-07-25 13:55:00,26.65,26.66,26.64,26.65,6800.0,19.7258,19.7332,19.7184,19.7258,6800.0
2012-07-25 14:00:00,26.66,26.66,26.63,26.65,2400.0,19.7332,19.7332,19.711,19.7258,2400.0
2012-07-25 14:05:00,26.65,26.65,26.63,26.63,1400.0,19.7258,19.7258,19.711,19.711,1400.0
2012-07-25 14:10:00,26.64,26.66,26.63,26.65,31900.0,19.7184,19.7332,19.711,19.7258,31900.0
2012-07-25 14:15:00,26.66,26.66,26.64,26.64,8600.0,19.7332,19.7332,19.7184,19.7184,8600.0
2012-07-25 14:20:00,26.65,26.68,26.65,26.66,8800.0,19.7258,19.748,19.7258,19.7332,8800.0
2012-07-25 14:25:00,26.66,26.67,26.66,26.66,1700.0,19.7332,19.7406,19.7332,19.7332,1700.0
2012-07-25 14:30:00,26.66,26.67,26.65,26.66,2700.0,19.7332,19.7406,19.7258,19.7332,2700.0
2012-07-25 14:35:00,26.66,26.66,26.63,26.64,2600.0,19.7332,19.7332,19.711,19.7184,2600.0
2012-07-25 14:40:00,26.65,26.68,26.65,26.67,2400.0,19.7258,19.748,19.7258,19.7406,2400.0
2012-07-25 14:45:00,26.66,26.67,26.66,26.66,2100.0,19.7332,19.7406,19.7332,19.7332,2100.0
2012-07-25 14:50:00,26.66,26.67,26.66,26.66,3900.0,19.7332,19.7406,19.7332,19.7332,3900.0
2012-07-25 14:55:00,26.67,26.67,26.65,26.65,3000.0,19.7406,19.7406,19.7258,19.7258,3000.0
2012-07-25 15:00:00,26.64,26.65,26.63,26.65,10100.0,19.7184,19.7258,19.711,19.7258,10100.0
2012-07-25 15:05:00,26.64,26.65,26.63,26.65,4600.0,19.7184,19.7258,19.711,19.7258,4600.0
2012-07-25 15:10:00,26.64,26.64,26.6,26.6,5000.0,19.7184,19.7184,19.6888,19.6888,5000.0
2012-07-25 15:15:00,26.59,26.6,26.58,26.58,2300.0,19.6814,19.6888,19.674,19.674,2300.0
2012-07-25 15:20:00,26.59,26.59,26.56,26.56,64300.0,19.6814,19.6814,19.6592,19.6592,64300.0
2012-07-25 15:25:00,26.57,26.58,26.56,26.57,9100.0,19.6666,19.674,19.6592,19.6666,9100.0
2012-07-25 15:30:00,26.57,26.57,26.54,26.54,22900.0,19.6666,19.6666,19.6444,19.6444,22900.0
2012-07-25 15:35:00,26.54,26.57,26.54,26.57,3100.0,19.6444,19.6666,19.6444,19.6666,3100.0
2012-07-25 15:40:00,26.58,26.58,26.54,26.55,8200.0,19.674,19.674,19.6444,19.6518,8200.0
2012-07-25 15:45:00,26.55,26.57,26.53,26.55,13400.0,19.6518,19.6666,19.637,19.6518,13400.0
2012-07-25 15:50:00,26.55,26.55,26.54,26.55,31600.0,19.6518,19.6518,19.6444,19.6518,31600.0
2012-07-25 15:55:00,26.56,26.58,26.55,26.58,21600.0,19.6592,19.674,19.6518,19.674,21600.0
2012-07-26 09:30:00,26.99,27.02,26.88,26.97,12800.0,19.9775,19.9997,19.8961,19.9627,12800.0
2012-07-26 09:35:00,26.97,26.97,26.9,26.91,7800.0,19.9627,19.9627,19.9109,19.9183,7800.0
2012-07-26 09:40:00,26.88,26.88,26.78,26.78,6800.0,19.8961,19.8961,19.822,19.822,6800.0
2012-07-26 09:45:00,26.78,26.78,26.74,26.77,5600.0,19.822,19.822,19.7924,19.8146,5600.0
2012-07-26 09:50:00,26.78,26.81,26.76,26.81,3500.0,19.822,19.8442,19.8072,19.8442,3500.0
2012-07-26 09:55:00,26.83,26.85,26.79,26.79,2000.0,19.859,19.8738,19.8294,19.8294,2000.0
2012-07-26 10:00:00,26.77,26.77,26.71,26.75,7200.0,19.8146,19.8146,19.7702,19.7998,7200.0
2012-07-26 10:05:00,26.75,26.85,26.75,26.85,24300.0,19.7998,19.8738,19.7998,19.8738,24300.0
2012-07-26 10:10:00,26.85,26.86,26.83,26.83,136400.0,19.8738,19.8812,19.859,19.859,136400.0
2012-07-26 10:15:00,26.84,26.85,26.82,26.82,36600.0,19.8664,19.8738,19.8516,19.8516,36600.0
2012-07-26 10:20:00,26.82,26.85,26.82,26.85,21000.0,19.8516,19.8738,19.8516,19.8738,21000.0
2012-07-26 10:25:00,26.85,26.86,26.81,26.83,30400.0,19.8738,19.8812,19.8442,19.859,30400.0
2012-07-26 10:30:00,26.83,26.87,26.83,26.86,237500.0,19.859,19.8886,19.859,19.8812,237500.0
2012-07-26 10:35:00,26.87,26.87,26.83,26.84,143500.0,19.8886,19.8886,19.859,19.8664,143500.0
2012-07-26 10:40:00,26.84,26.85,26.79,26.81,34200.0,19.8664,19.8738,19.8294,19.8442,34200.0
2012-07-26 10:45:00,26.82,26.83,26.8,26.82,59100.0,19.8516,19.859,19.8368,19.8516,59100.0
2012-07-26 10:50:00,26.81,26.82,26.8,26.81,7800.0,19.8442,19.8516,19.8368,19.8442,7800.0
2012-07-26 10:55:00,26.81,26.81,26.78,26.79,8800.0,19.8442,19.8442,19.822,19.8294,8800.0
2012-07-26 11:00:00,26.79,26.79,26.77,26.78,23500.0,19.8294,19.8294,19.8146,19.822,23500.0
2012-07-26 11:05:00,26.77,26.78,26.74,26.75,5700.0,19.8146,19.822,19.7924,19.7998,5700.0
2012-07-26 11:10:00,26.76,26.78,26.75,26.78,3700.0,19.8072,19.822,19.7998,19.822,3700.0
2012-07-26 11:15:00,26.78,26.84,26.78,26.84,51400.0,19.822,19.8664,19.822,19.8664,51400.0
2012-07-26 11:20:00,26.83,26.84,26.8,26.8,5000.0,19.859,19.8664,19.8368,19.8368,5000.0
2012-07-26 11:25:00,26.81,26.83,26.81,26.83,7800.0,19.8442,19.859,19.8442,19.859,7800.0
2012-07-26 11:30:00,26.83,26.85,26.83,26.84,7100.0,19.859,19.8738,19.859,19.8664,7100.0
2012-07-26 11:35:00,26.84,26.84,26.83,26.84,4500.0,19.8664,19.8664,19.859,19.8664,4500.0
2012-07-26 11:40:00,26.83,26.83,26.8,26.8,5700.0,19.859,19.859,19.8368,19.8368,5700.0
2012-07-26 11:45:00,26.81,26.81,26.77,26.77,1300.0,19.8442,19.8442,19.8146,19.8146,1300.0
2012-07-26 11:50:00,26.77,26.77,26.76,26.76,5600.0,19.8146,19.8146,19.8072,19.8072,5600.0
2012-07-26 11:55:00,26.76,26.77,26.75,26.76,4500.0,19.8072,19.8146,19.7998,19.8072,4500.0
2012-07-26 12:00:00,26.76,26.76,26.74,26.74,5500.0,19.8072,19.8072,19.7924,19.7924,5500.0
2012-07-26 12:05:00,26.74,26.75,26.74,26.74,3200.0,19.7924,19.7998,19.7924,19.7924,3200.0
2012-07-26 12:10:00,26.75,26.75,26.73,26.74,4900.0,19.7998,19.7998,19.785,19.7924,4900.0
2012-07-26 12:15:00,26.75,26.76,26.75,26.75,4700.0,19.7998,19.8072,19.7998,19.7998,4700.0
2012-07-26 12:20:00,26.76,26.76,26.75,26.76,1400.0,19.8072,19.8072,19.7998,19.8072,1400.0
2012-07-26 12:25:00,26.75,26.76,26.74,26.75,6500.0,19.7998,19.8072,19.7924,19.7998,6500.0
2012-07-26 12:30:00,26.75,26.76,26.74,26.75,6800.0,19.7998,19.8072,19.7924,19.7998,6800.0
2012-07-26 12:35:00,26.75,26.75,26.74,26.75,4800.0,19.7998,19.7998,19.7924,19.7998,4800.0
2012-07-26 12:40:00,26.76,26.76,26.74,26.75,6600.0,19.8072,19.8072,19.7924,19.7998,6600.0
2012-07-26 12:45:00,26.75,26.75,26.71,26.73,76900.0,19.7998,19.7998,19.7702,19.785,76900.0
2012-07-26 12:50:00,26.72,26.72,26.7,26.7,4300.0,19.7776,19.7776,19.7628,19.7628,4300.0
2012-07-26 12:55:00,26.71,26.75,26.71,26.75,55300.0,19.7702,19.7998,19.7702,19.7998,55300.0
2012-07-26 13:00:00,26.75,26.79,26.75,26.79,71000.0,19.7998,19.8294,19.7998,19.8294,71000.0
2012-07-26 13:05:00,26.78,26.79,26.76,26.76,6900.0,19.822,19.8294,19.8072,19.8072,6900.0
2012-07-26 13:10:00,26.77,26.77,26.75,26.75,6300.0,19.8146,19.8146,19.7998,19.7998,6300.0
2012-07-26 13:15:00,26.76,26.76,26.72,26.73,3500.0,19.8072,19.8072,19.7776,19.785,3500.0
2012-07-26 13:20:00,26.73,26.73,26.71,26.72,4000.0,19.785,19.785,19.7702,19.7776,4000.0
2012-07-26 13:25:00,26.72,26.75,26.72,26.75,11600.0,19.7776,19.7998,19.7776,19.7998,11600.0
2012-07-26 13:30:00,26.74,26.75,26.7,26.71,6600.0,19.7924,19.7998,19.7628,19.7702,6600.0
2012-07-26 13:35:00,26.71,26.72,26.71,26.72,1200.0,19.7702,19.7776,19.7702,19.7776,1200.0
2012-07-26 13:40:00,26.71,26.71,26.69,26.7,12900.0,19.7702,19.7702,19.7554,19.7628,12900.0
2012-07-26 13:45:00,26.7,26.7,26.68,26.68,3800.0,19.7628,19.7628,19.748,19.748,3800.0
2012-07-26 13:50:00,26.67,26.68,26.65,26.68,8000.0,19.7406,19.748,19.7258,19.748,8000.0
2012-07-26 13:55:00,26.67,26.68,26.67,26.67,2100.0,19.7406,19.748,19.7406,19.7406,2100.0
2012-07-26 14:00:00,26.67,26.68,26.67,26.68,3500.0,19.7406,19.748,19.7406,19.748,3500.0
2012-07-26 14:05:00,26.68,26.7,26.68,26.7,9700.0,19.748,19.7628,19.748,19.7628,9700.0
2012-07-26 14:10:00,26.69,26.69,26.67,26.67,8800.0,19.7554,19.7554,19.7406,19.7406,8800.0
2012-07-26 14:15:00,26.68,26.68,26.67,26.67,3700.0,19.748,19.748,19.7406,19.7406,3700.0
2012-07-26 14:20:00,26.67,26.68,26.66,26.68,8100.0,19.7406,19.748,19.7332,19.748,8100.0
2012-07-26 14:25:00,26.67,26.69,26.67,26.69,5300.0,19.7406,19.7554,19.7406,19.7554,5300.0
2012-07-26 14:30:00,26.69,26.7,26.69,26.7,7100.0,19.7554,19.7628,19.7554,19.7628,7100.0
2012-07-26 14:35:00,26.7,26.73,26.7,26.73,58700.0,19.7628,19.785,19.7628,19.785,58700.0
2012-07-26 14:40:00,26.73,26.76,26.72,26.76,17000.0,19.785,19.8072,19.7776,19.8072,17000.0
2012-07-26 14:45:00,26.76,26.8,26.76,26.8,3500.0,19.8072,19.8368,19.8072,19.8368,3500.0
2012-07-26 14:50:00,26.79,26.83,26.79,26.83,9300.0,19.8294,19.859,19.8294,19.859,9300.0
2012-07-26 14:55:00,26.83,26.83,26.8,26.8,4600.0,19.859,19.859,19.8368,19.8368,4600.0
2012-07-26 15:00:00,26.81,26.81,26.8,26.8,3100.0,19.8442,19.8442,19.8368,19.8368,3100.0
2012-07-26 15:05:00,26.8,26.8,26.77,26.78,6500.0,19.8368,19.8368,19.8146,19.822,6500.0
2012-07-26 15:10:00,26.78,26.8,26.78,26.79,8800.0,19.822,19.8368,19.822,19.8294,8800.0
2012-07-26 15:15:00,26.79,26.79,26.77,26.77,7000.0,19.8294,19.8294,19.8146,19.8146,7000.0
2012-07-26 15:20:00,26.78,26.78,26.76,26.76,5000.0,19.822,19.822,19.8072,19.8072,5000.0
2012-07-26 15:25:00,26.75,26.77,26.75,26.77,7600.0,19.7998,19.8146,19.7998,19.8146,7600.0
2012-07-26 15:30:00,26.77,26.77,26.76,26.77,3500.0,19.8146,19.8146,19.8072,19.8146,3500.0
2012-07-26 15:35:00,26.77,26.78,26.77,26.77,9400.0,19.8146,19.822,19.8146,19.8146,9400.0
2012-07-26 15:40:00,26.77,26.79,26.77,26.78,14400.0,19.8146,19.8294,19.8146,19.822,14400.0
2012-07-26 15:45:00,26.78,26.79,26.77,26.78,4700.0,19.822,19.8294,19.8146,19.822,4700.0
2012-07-26 15:50:00,26.77,26.78,26.75,26.78,24700.0,19.8146,19.822,19.7998,19.822,24700.0
2012-07-26 15:55:00,26.78,26.79,26.77,26.79,164600.0,19.822,19.8294,19.8146,19.8294,164600.0
2012-07-27 09:30:00,26.86,26.89,26.77,26.77,5700.0,19.8812,19.9035,19.8146,19.8146,5700.0
2012-07-27 09:35:00,26.77,26.79,26.74,26.74,3600.0,19.8146,19.8294,19.7924,19.7924,3600.0
2012-07-27 09:40:00,26.74,26.74,26.65,26.65,2900.0,19.7924,19.7924,19.7258,19.7258,2900.0
2012-07-27 09:45:00,26.68,26.71,26.65,26.71,12900.0,19.748,19.7702,19.7258,19.7702,12900.0
2012-07-27 09:50:00,26.69,26.72,26.66,26.68,5300.0,19.7554,19.7776,19.7332,19.748,5300.0
2012-07-27 09:55:00,26.71,26.72,26.69,26.72,2000.0,19.7702,19.7776,19.7554,19.7776,2000.0
2012-07-27 10:00:00,26.72,26.77,26.72,26.76,52900.0,19.7776,19.8146,19.7776,19.8072,52900.0
2012-07-27 10:05:00,26.76,26.78,26.76,26.77,19100.0,19.8072,19.822,19.8072,19.8146,19100.0
2012-07-27 10:10:00,26.76,26.76,26.74,26.76,3800.0,19.8072,19.8072,19.7924,19.8072,3800.0
2012-07-27 10:15:00,26.75,26.77,26.75,26.76,2400.0,19.7998,19.8146,19.7998,19.8072,2400.0
2012-07-27 10:20:00,26.77,26.77,26.74,26.74,1900.0,19.8146,19.8146,19.7924,19.7924,1900.0
2012-07-27 10:25:00,26.75,26.76,26.75,26.75,52100.0,19.7998,19.8072,19.7998,19.7998,52100.0
2012-07-27 10:30:00,26.75,26.76,26.73,26.75,13400.0,19.7998,19.8072,19.785,19.7998,13400.0
2012-07-27 10:35:00,26.74,26.75,26.74,26.75,2000.0,19.7924,19.7998,19.7924,19.7998,2000.0
2012-07-27 10:40:00,26.75,26.76,26.75,26.75,13200.0,19.7998,19.8072,19.7998,19.7998,13200.0
2012-07-27 10:45:00,26.76,26.82,26.76,26.81,20800.0,19.8072,19.8516,19.8072,19.8442,20800.0
2012-07-27 10:50:00,26.81,26.82,26.79,26.8,21200.0,19.8442,19.8516,19.8294,19.8368,21200.0
2012-07-27 10:55:00,26.8,26.87,26.8,26.86,22600.0,19.8368,19.8886,19.8368,19.8812,22600.0
2012-07-27 11:00:00,26.87,26.9,26.86,26.9,23300.0,19.8886,19.9109,19.8812,19.9109,23300.0
2012-07-27 11:05:00,26.9,26.91,26.89,26.89,12800.0,19.9109,19.9183,19.9035,19.9035,12800.0
2012-07-27 11:10:00,26.89,26.9,26.89,26.9,19600.0,19.9035,19.9109,19.9035,19.9109,19600.0
2012-07-27 11:15:00,26.9,26.91,26.89,26.91,12200.0,19.9109,19.9183,19.9035,19.9183,12200.0
2012-07-27 11:20:00,26.91,26.93,26.91,26.93,11100.0,19.9183,19.9331,19.9183,19.9331,11100.0
2012-07-27 11:25:00,26.93,26.93,26.91,26.91,14600.0,19.9331,19.9331,19.9183,19.9183,14600.0
2012-07-27 11:30:00,26.91,26.95,26.9,26.93,27600.0,19.9183,19.9479,19.9109,19.9331,27600.0
2012-07-27 11:35:00,26.94,26.94,26.94,26.94,14700.0,19.9405,19.9405,19.9405,19.9405,14700.0
2012-07-27 11:40:00,26.94,26.95,26.93,26.94,11400.0,19.9405,19.9479,19.9331,19.9405,11400.0
2012-07-27 11:45:00,26.94,26.94,26.91,26.92,12600.0,19.9405,19.9405,19.9183,19.9257,12600.0
2012-07-27 11:50:00,26.93,26.93,26.92,26.93,6000.0,19.9331,19.9331,19.9257,19.9331,6000.0
2012-07-27 11:55:00,26.93,26.94,26.92,26.94,9100.0,19.9331,19.9405,19.9257,19.9405,9100.0
2012-07-27 12:00:00,26.94,26.96,26.94,26.96,5900.0,19.9405,19.9553,19.9405,19.9553,5900.0
2012-07-27 12:05:00,26.97,26.99,26.97,26.98,7600.0,19.9627,19.9775,19.9627,19.9701,7600.0
2012-07-27 12:10:00,26.98,26.99,26.98,26.99,4200.0,19.9701,19.9775,19.9701,19.9775,4200.0
2012-07-27 12:15:00,26.99,26.99,26.99,26.99,2400.0,19.9775,19.9775,19.9775,19.9775,2400.0
2012-07-27 12:20:00,26.99,26.99,26.98,26.99,9000.0,19.9775,19.9775,19.9701,19.9775,9000.0
2012-07-27 12:25:00,26.99,27.02,26.99,27.02,46900.0,19.9775,19.9997,19.9775,19.9997,46900.0
2012-07-27 12:30:00,27.02,27.03,27.02,27.02,3300.0,19.9997,20.0071,19.9997,19.9997,3300.0
2012-07-27 12:35:00,27.03,27.03,27.02,27.03,4100.0,20.0071,20.0071,19.9997,20.0071,4100.0
2012-07-27 12:40:00,27.03,27.04,27.03,27.04,12700.0,20.0071,20.0145,20.0071,20.0145,12700.0
2012-07-27 12:45:00,27.04,27.04,27.03,27.04,5600.0,20.0145,20.0145,20.0071,20.0145,5600.0
2012-07-27 12:50:00,27.04,27.04,27.04,27.04,3200.0,20.0145,20.0145,20.0145,20.0145,3200.0
2012-07-27 12:55:00,27.05,27.06,27.04,27.05,21500.0,20.0219,20.0293,20.0145,20.0219,21500.0
2012-07-27 13:00:00,27.05,27.06,27.03,27.05,120000.0,20.0219,20.0293,20.0071,20.0219,120000.0
2012-07-27 13:05:00,27.05,27.06,27.04,27.04,20800.0,20.0219,20.0293,20.0145,20.0145,20800.0
2012-07-27 13:10:00,27.04,27.04,27.04,27.04,5700.0,20.0145,20.0145,20.0145,20.0145,5700.0
2012-07-27 13:15:00,27.04,27.05,27.03,27.04,24100.0,20.0145,20.0219,20.0071,20.0145,24100.0
2012-07-27 13:20:00,27.05,27.05,27.0,27.01,14900.0,20.0219,20.0219,19.9849,19.9923,14900.0
2012-07-27 13:25:00,27.03,27.16,27.03,27.16,27800.0,20.0071,20.1033,20.0071,20.1033,27800.0
2012-07-27 13:30:00,27.18,27.25,27.17,27.2,15700.0,20.1181,20.1699,20.1107,20.1329,15700.0
2012-07-27 13:35:00,27.21,27.35,27.21,27.32,17800.0,20.1403,20.2439,20.1403,20.2217,17800.0
2012-07-27 13:40:00,27.33,27.33,27.29,27.3,40800.0,20.2291,20.2291,20.1995,20.2069,40800.0
2012-07-27 13:45:00,27.3,27.3,27.25,27.25,18500.0,20.2069,20.2069,20.1699,20.1699,18500.0
2012-07-27 13:50:00,27.26,27.27,27.24,27.27,10900.0,20.1773,20.1847,20.1625,20.1847,10900.0
2012-07-27 13:55:00,27.28,27.31,27.28,27.3,18400.0,20.1921,20.2143,20.1921,20.2069,18400.0
2012-07-27 14:00:00,27.3,27.3,27.26,27.27,36100.0,20.2069,20.2069,20.1773,20.1847,36100.0
2012-07-27 14:05:00,27.28,27.3,27.28,27.28,26800.0,20.1921,20.2069,20.1921,20.1921,26800.0
2012-07-27 14:10:00,27.28,27.28,27.23,27.23,12800.0,20.1921,20.1921,20.1551,20.1551,12800.0
2012-07-27 14:15:00,27.23,27.25,27.22,27.23,27800.0,20.1551,20.1699,20.1477,20.1551,27800.0
2012-07-27 14:20:00,27.24,27.24,27.21,27.22,12700.0,20.1625,20.1625,20.1403,20.1477,12700.0
2012-07-27 14:25:00,27.22,27.22,27.21,27.22,7800.0,20.1477,20.1477,20.1403,20.1477,7800.0
2012-07-27 14:30:00,27.22,27.25,27.22,27.25,10900.0,20.1477,20.1699,20.1477,20.1699,10900.0
2012-07-27 14:35:00,27.25,27.26,27.24,27.25,24000.0,20.1699,20.1773,20.1625,20.1699,24000.0
2012-07-27 14:40:00,27.25,27.27,27.24,27.26,17100.0,20.1699,20.1847,20.1625,20.1773,17100.0
2012-07-27 14:45:00,27.26,27.26,27.24,27.24,15900.0,20.1773,20.1773,20.1625,20.1625,15900.0
2012-07-27 14:50:00,27.25,27.26,27.25,27.25,5600.0,20.1699,20.1773,20.1699,20.1699,5600.0
2012-07-27 14:55:00,27.25,27.25,27.22,27.24,17500.0,20.1699,20.1699,20.1477,20.1625,17500.0
2012-07-27 15:00:00,27.24,27.24,27.22,27.22,13600.0,20.1625,20.1625,20.1477,20.1477,13600.0
2012-07-27 15:05:00,27.22,27.24,27.22,27.24,18500.0,20.1477,20.1625,20.1477,20.1625,18500.0
2012-07-27 15:10:00,27.24,27.24,27.24,27.24,21300.0,20.1625,20.1625,20.1625,20.1625,21300.0
2012-07-27 15:15:00,27.24,27.24,27.23,27.24,8200.0,20.1625,20.1625,20.1551,20.1625,8200.0
2012-07-27 15:20:00,27.24,27.25,27.23,27.24,16200.0,20.1625,20.1699,20.1551,20.1625,16200.0
2012-07-27 15:25:00,27.25,27.25,27.23,27.25,8300.0,20.1699,20.1699,20.1551,20.1699,8300.0
2012-07-27 15:30:00,27.25,27.28,27.25,27.28,12700.0,20.1699,20.1921,20.1699,20.1921,12700.0
2012-07-27 15:35:00,27.29,27.3,27.29,27.29,26800.0,20.1995,20.2069,20.1995,20.1995,26800.0
2012-07-27 15:40:00,27.29,27.3,27.28,27.28,45100.0,20.1995,20.2069,20.1921,20.1921,45100.0
2012-07-27 15:45:00,27.29,27.31,27.27,27.27,22400.0,20.1995,20.2143,20.1847,20.1847,22400.0
2012-07-27 15:50:00,27.28,27.28,27.19,27.2,47600.0,20.1921,20.1921,20.1255,20.1329,47600.0
2012-07-27 15:55:00,27.2,27.22,27.15,27.19,77400.0,20.1329,20.1477,20.0959,20.1255,77400.0
2012-07-30 09:30:00,27.13,27.2,27.11,27.2,30800.0,20.0811,20.1329,20.0663,20.1329,30800.0
2012-07-30 09:35:00,27.25,27.25,27.2,27.24,85700.0,20.1699,20.1699,20.1329,20.1625,85700.0
2012-07-30 09:40:00,27.23,27.23,27.17,27.21,15700.0,20.1551,20.1551,20.1107,20.1403,15700.0
2012-07-30 09:45:00,27.18,27.19,27.16,27.16,14700.0,20.1181,20.1255,20.1033,20.1033,14700.0
2012-07-30 09:50:00,27.14,27.14,27.14,27.14,1900.0,20.0885,20.0885,20.0885,20.0885,1900.0
2012-07-30 09:55:00,27.14,27.21,27.14,27.21,70500.0,20.0885,20.1403,20.0885,20.1403,70500.0
2012-07-30 10:00:00,27.21,27.21,27.18,27.18,26800.0,20.1403,20.1403,20.1181,20.1181,26800.0
2012-07-30 10:05:00,27.18,27.18,27.12,27.12,14400.0,20.1181,20.1181,20.0737,20.0737,14400.0
2012-07-30 10:10:00,27.12,27.15,27.12,27.14,14500.0,20.0737,20.0959,20.0737,20.0885,14500.0
2012-07-30 10:15:00,27.15,27.19,27.14,27.19,18600.0,20.0959,20.1255,20.0885,20.1255,18600.0
2012-07-30 10:20:00,27.2,27.27,27.2,27.27,10200.0,20.1329,20.1847,20.1329,20.1847,10200.0
2012-07-30 10:25:00,27.27,27.28,27.24,27.25,25100.0,20.1847,20.1921,20.1625,20.1699,25100.0
2012-07-30 10:30:00,27.23,27.23,27.19,27.21,14400.0,20.1551,20.1551,20.1255,20.1403,14400.0
2012-07-30 10:35:00,27.19,27.23,27.19,27.23,15700.0,20.1255,20.1551,20.1255,20.1551,15700.0
2012-07-30 10:40:00,27.23,27.23,27.21,27.22,20600.0,20.1551,20.1551,20.1403,20.1477,20600.0
2012-07-30 10:45:00,27.22,27.24,27.21,27.22,23000.0,20.1477,20.1625,20.1403,20.1477,23000.0
2012-07-30 10:50:00,27.23,27.23,27.21,27.22,28000.0,20.1551,20.1551,20.1403,20.1477,28000.0
2012-07-30 10:55:00,27.22,27.22,27.16,27.17,6400.0,20.1477,20.1477,20.1033,20.1107,6400.0
2012-07-30 11:00:00,27.17,27.2,27.17,27.2,19800.0,20.1107,20.1329,20.1107,20.1329,19800.0
2012-07-30 11:05:00,27.21,27.21,27.21,27.21,7600.0,20.1403,20.1403,20.1403,20.1403,7600.0
2012-07-30 11:10:00,27.21,27.23,27.21,27.22,11400.0,20.1403,20.1551,20.1403,20.1477,11400.0
2012-07-30 11:15:00,27.2,27.2,27.16,27.16,30300.0,20.1329,20.1329,20.1033,20.1033,30300.0
2012-07-30 11:20:00,27.15,27.15,27.12,27.12,5400.0,20.0959,20.0959,20.0737,20.0737,5400.0
2012-07-30 11:25:00,27.13,27.14,27.12,27.13,49700.0,20.0811,20.0885,20.0737,20.0811,49700.0
2012-07-30 11:30:00,27.13,27.13,27.09,27.09,70500.0,20.0811,20.0811,20.0515,20.0515,70500.0
2012-07-30 11:35:00,27.09,27.09,27.08,27.09,13600.0,20.0515,20.0515,20.0441,20.0515,13600.0
2012-07-30 11:40:00,27.1,27.1,27.08,27.08,1900.0,20.0589,20.0589,20.0441,20.0441,1900.0
2012-07-30 11:45:00,27.08,27.11,27.08,27.11,20000.0,20.0441,20.0663,20.0441,20.0663,20000.0
2012-07-30 11:50:00,27.1,27.1,27.1,27.1,2300.0,20.0589,20.0589,20.0589,20.0589,2300.0
2012-07-30 11:55:00,27.1,27.1,27.09,27.09,11100.0,20.0589,20.0589,20.0515,20.0515,11100.0
2012-07-30 12:00:00,27.09,27.09,27.08,27.08,14500.0,20.0515,20.0515,20.0441,20.0441,14500.0
2012-07-30 12:05:00,27.08,27.08,27.05,27.06,22600.0,20.0441,20.0441,20.0219,20.0293,22600.0
2012-07-30 12:10:00,27.06,27.06,27.06,27.06,26400.0,20.0293,20.0293,20.0293,20.0293,26400.0
2012-07-30 12:15:00,27.06,27.07,27.05,27.05,15900.0,20.0293,20.0367,20.0219,20.0219,15900.0
2012-07-30 12:20:00,27.06,27.07,27.06,27.06,21000.0,20.0293,20.0367,20.0293,20.0293,21000.0
2012-07-30 12:25:00,27.07,27.07,27.06,27.07,2900.0,20.0367,20.0367,20.0293,20.0367,2900.0
2012-07-30 12:30:00,27.06,27.07,27.06,27.06,9400.0,20.0293,20.0367,20.0293,20.0293,9400.0
2012-07-30 12:35:00,27.06,27.07,27.06,27.06,4900.0,20.0293,20.0367,20.0293,20.0293,4900.0
2012-07-30 12:40:00,27.06,27.1,27.06,27.1,12900.0,20.0293,20.0589,20.0293,20.0589,12900.0
2012-07-30 12:45:00,27.1,27.1,27.08,27.08,8000.0,20.0589,20.0589,20.0441,20.0441,8000.0
2012-07-30 12:50:00,27.07,27.1,27.07,27.09,12800.0,20.0367,20.0589,20.0367,20.0515,12800.0
2012-07-30 12:55:00,27.09,27.09,27.06,27.07,12400.0,20.0515,20.0515,20.0293,20.0367,12400.0
2012-07-30 13:00:00,27.07,27.08,27.07,27.07,7900.0,20.0367,20.0441,20.0367,20.0367,7900.0
2012-07-30 13:05:00,27.08,27.08,27.08,27.08,5500.0,20.0441,20.0441,20.0441,20.0441,5500.0
2012-07-30 13:10:00,27.08,27.09,27.08,27.09,3100.0,20.0441,20.0515,20.0441,20.0515,3100.0
2012-07-30 13:15:00,27.08,27.08,27.06,27.08,12200.0,20.0441,20.0441,20.0293,20.0441,12200.0
2012-07-30 13:20:00,27.08,27.1,27.08,27.1,7000.0,20.0441,20.0589,20.0441,20.0589,7000.0
2012-07-30 13:25:00,27.09,27.09,27.07,27.08,2000.0,20.0515,20.0515,20.0367,20.0441,2000.0
2012-07-30 13:30:00,27.07,27.09,27.07,27.09,17600.0,20.0367,20.0515,20.0367,20.0515,17600.0
2012-07-30 13:35:00,27.1,27.1,27.08,27.08,17700.0,20.0589,20.0589,20.0441,20.0441,17700.0
2012-07-30 13:40:00,27.07,27.07,27.05,27.06,12400.0,20.0367,20.0367,20.0219,20.0293,12400.0
2012-07-30 13:45:00,27.06,27.06,27.05,27.05,3000.0,20.0293,20.0293,20.0219,20.0219,3000.0
2012-07-30 13:50:00,27.05,27.05,27.03,27.05,14800.0,20.0219,20.0219,20.0071,20.0219,14800.0
2012-07-30 13:55:00,27.04,27.05,27.04,27.04,2500.0,20.0145,20.0219,20.0145,20.0145,2500.0
2012-07-30 14:00:00,27.04,27.04,27.01,27.02,25700.0,20.0145,20.0145,19.9923,19.9997,25700.0
2012-07-30 14:05:00,27.02,27.02,27.01,27.01,2100.0,19.9997,19.9997,19.9923,19.9923,2100.0
2012-07-30 14:10:00,27.01,27.03,27.0,27.03,18700.0,19.9923,20.0071,19.9849,20.0071,18700.0
2012-07-30 14:15:00,27.03,27.03,27.02,27.02,1300.0,20.0071,20.0071,19.9997,19.9997,1300.0
2012-07-30 14:20:00,27.02,27.05,27.02,27.04,13700.0,19.9997,20.0219,19.9997,20.0145,13700.0
2012-07-30 14:25:00,27.04,27.04,27.03,27.03,4200.0,20.0145,20.0145,20.0071,20.0071,4200.0
2012-07-30 14:30:00,27.03,27.04,27.03,27.03,14300.0,20.0071,20.0145,20.0071,20.0071,14300.0
2012-07-30 14:35:00,27.04,27.04,27.03,27.04,12400.0,20.0145,20.0145,20.0071,20.0145,12400.0
2012-07-30 14:40:00,27.04,27.05,27.03,27.05,11900.0,20.0145,20.0219,20.0071,20.0219,11900.0
2012-07-30 14:45:00,27.05,27.05,27.03,27.03,2600.0,20.0219,20.0219,20.0071,20.0071,2600.0
2012-07-30 14:50:00,27.03,27.04,27.03,27.04,11900.0,20.0071,20.0145,20.0071,20.0145,11900.0
2012-07-30 14:55:00,27.04,27.04,27.03,27.04,13400.0,20.0145,20.0145,20.0071,20.0145,13400.0
2012-07-30 15:00:00,27.04,27.04,27.03,27.04,9200.0,20.0145,20.0145,20.0071,20.0145,9200.0
2012-07-30 15:05:00,27.03,27.03,27.0,27.0,5000.0,20.0071,20.0071,19.9849,19.9849,5000.0
2012-07-30 15:10:00,27.01,27.02,27.0,27.01,22900.0,19.9923,19.9997,19.9849,19.9923,22900.0
2012-07-30 15:15:00,27.01,27.04,27.01,27.04,17700.0,19.9923,20.0145,19.9923,20.0145,17700.0
2012-07-30 15:20:00,27.04,27.04,27.03,27.04,8700.0,20.0145,20.0145,20.0071,20.0145,8700.0
2012-07-30 15:25:00,27.04,27.04,27.02,27.03,36600.0,20.0145,20.0145,19.9997,20.0071,36600.0
2012-07-30 15:30:00,27.04,27.07,27.04,27.06,17800.0,20.0145,20.0367,20.0145,20.0293,17800.0
2012-07-30 15:35:00,27.06,27.06,27.03,27.04,11600.0,20.0293,20.0293,20.0071,20.0145,11600.0
2012-07-30 15:40:00,27.04,27.06,27.04,27.06,23300.0,20.0145,20.0293,20.0145,20.0293,23300.0
2012-07-30 15:45:00,27.05,27.06,27.05,27.06,18300.0,20.0219,20.0293,20.0219,20.0293,18300.0
2012-07-30 15:50:00,27.06,27.06,27.04,27.04,7200.0,20.0293,20.0293,20.0145,20.0145,7200.0
2012-07-30 15:55:00,27.04,27.04,27.01,27.03,89800.0,20.0145,20.0145,19.9923,20.0071,89800.0
2012-07-31 09:30:00,26.95,27.01,26.94,26.97,15700.0,19.9479,19.9923,19.9405,19.9627,15700.0
2012-07-31 09:35:00,27.0,27.04,26.98,27.04,8700.0,19.9849,20.0145,19.9701,20.0145,8700.0
2012-07-31 09:40:00,27.04,27.06,27.01,27.05,10700.0,20.0145,20.0293,19.9923,20.0219,10700.0
2012-07-31 09:45:00,27.04,27.05,26.99,26.99,6500.0,20.0145,20.0219,19.9775,19.9775,6500.0
2012-07-31 09:50:00,26.99,26.99,26.94,26.97,36300.0,19.9775,19.9775,19.9405,19.9627,36300.0
2012-07-31 09:55:00,26.98,27.1,26.96,27.1,91700.0,19.9701,20.0589,19.9553,20.0589,91700.0
2012-07-31 10:00:00,27.11,27.11,27.01,27.03,16600.0,20.0663,20.0663,19.9923,20.0071,16600.0
2012-07-31 10:05:00,27.03,27.03,26.96,26.99,16500.0,20.0071,20.0071,19.9553,19.9775,16500.0
2012-07-31 10:10:00,26.99,27.03,26.97,27.01,33400.0,19.9775,20.0071,19.9627,19.9923,33400.0
2012-07-31 10:15:00,27.02,27.06,27.02,27.05,15400.0,19.9997,20.0293,19.9997,20.0219,15400.0
2012-07-31 10:20:00,27.04,27.08,27.04,27.08,12600.0,20.0145,20.0441,20.0145,20.0441,12600.0
2012-07-31 10:25:00,27.08,27.08,27.05,27.07,57100.0,20.0441,20.0441,20.0219,20.0367,57100.0
2012-07-31 10:30:00,27.06,27.07,27.04,27.04,13900.0,20.0293,20.0367,20.0145,20.0145,13900.0
2012-07-31 10:35:00,27.04,27.04,27.01,27.02,14700.0,20.0145,20.0145,19.9923,19.9997,14700.0
2012-07-31 10:40:00,27.02,27.02,27.0,27.02,17200.0,19.9997,19.9997,19.9849,19.9997,17200.0
2012-07-31 10:45:00,27.03,27.04,27.03,27.04,16500.0,20.0071,20.0145,20.0071,20.0145,16500.0
2012-07-31 10:50:00,27.04,27.04,27.02,27.04,16800.0,20.0145,20.0145,19.9997,20.0145,16800.0
2012-07-31 10:55:00,27.04,27.05,27.04,27.05,18600.0,20.0145,20.0219,20.0145,20.0219,18600.0
2012-07-31 11:00:00,27.05,27.05,27.02,27.02,17000.0,20.0219,20.0219,19.9997,19.9997,17000.0
2012-07-31 11:05:00,27.02,27.04,27.02,27.03,11100.0,19.9997,20.0145,19.9997,20.0071,11100.0
2012-07-31 11:10:00,27.03,27.11,27.03,27.11,16100.0,20.0071,20.0663,20.0071,20.0663,16100.0
2012-07-31 11:15:00,27.1,27.12,27.1,27.11,50200.0,20.0589,20.0737,20.0589,20.0663,50200.0
2012-07-31 11:20:00,27.11,27.15,27.11,27.15,51800.0,20.0663,20.0959,20.0663,20.0959,51800.0
2012-07-31 11:25:00,27.15,27.15,27.14,27.15,13500.0,20.0959,20.0959,20.0885,20.0959,13500.0
2012-07-31 11:30:00,27.14,27.15,27.12,27.13,45000.0,20.0885,20.0959,20.0737,20.0811,45000.0
2012-07-31 11:35:00,27.13,27.15,27.13,27.14,9600.0,20.0811,20.0959,20.0811,20.0885,9600.0
2012-07-31 11:40:00,27.14,27.15,27.13,27.14,18000.0,20.0885,20.0959,20.0811,20.0885,18000.0
2012-07-31 11:45:00,27.14,27.14,27.12,27.12,38800.0,20.0885,20.0885,20.0737,20.0737,38800.0
2012-07-31 11:50:00,27.12,27.13,27.12,27.12,15700.0,20.0737,20.0811,20.0737,20.0737,15700.0
2012-07-31 11:55:00,27.12,27.13,27.12,27.12,12000.0,20.0737,20.0811,20.0737,20.0737,12000.0
2012-07-31 12:00:00,27.12,27.13,27.03,27.03,43300.0,20.0737,20.0811,20.0071,20.0071,43300.0
2012-07-31 12:05:00,27.03,27.04,27.03,27.03,8300.0,20.0071,20.0145,20.0071,20.0071,8300.0
2012-07-31 12:10:00,27.04,27.04,26.97,26.98,47400.0,20.0145,20.0145,19.9627,19.9701,47400.0
2012-07-31 12:15:00,26.97,26.98,26.97,26.98,17700.0,19.9627,19.9701,19.9627,19.9701,17700.0
2012-07-31 12:20:00,26.97,26.99,26.97,26.98,28300.0,19.9627,19.9775,19.9627,19.9701,28300.0
2012-07-31 12:25:00,26.99,27.0,26.98,27.0,17000.0,19.9775,19.9849,19.9701,19.9849,17000.0
2012-07-31 12:30:00,27.0,27.01,26.99,27.01,17700.0,19.9849,19.9923,19.9775,19.9923,17700.0
2012-07-31 12:35:00,27.0,27.02,27.0,27.01,44200.0,19.9849,19.9997,19.9849,19.9923,44200.0
2012-07-31 12:40:00,27.01,27.01,26.99,27.0,24000.0,19.9923,19.9923,19.9775,19.9849,24000.0
2012-07-31 12:45:00,26.99,26.99,26.97,26.98,8600.0,19.9775,19.9775,19.9627,19.9701,8600.0
2012-07-31 12:50:00,26.97,26.99,26.97,26.99,24100.0,19.9627,19.9775,19.9627,19.9775,24100.0
2012-07-31 12:55:00,26.99,26.99,26.96,26.97,38000.0,19.9775,19.9775,19.9553,19.9627,38000.0
2012-07-31 13:00:00,26.97,26.99,26.96,26.96,81400.0,19.9627,19.9775,19.9553,19.9553,81400.0
2012-07-31 13:05:00,26.96,27.0,26.96,26.99,33300.0,19.9553,19.9849,19.9553,19.9775,33300.0
2012-07-31 13:10:00,26.99,27.03,26.99,27.02,43200.0,19.9775,20.0071,19.9775,19.9997,43200.0
2012-07-31 13:15:00,27.03,27.03,27.01,27.02,22700.0,20.0071,20.0071,19.9923,19.9997,22700.0
2012-07-31 13:20:00,27.02,27.02,27.01,27.01,10400.0,19.9997,19.9997,19.9923,19.9923,10400.0
2012-07-31 13:25:00,27.01,27.02,27.01,27.02,9700.0,19.9923,19.9997,19.9923,19.9997,9700.0
2012-07-31 13:30:00,27.01,27.02,27.0,27.01,19000.0,19.9923,19.9997,19.9849,19.9923,19000.0
2012-07-31 13:35:00,27.01,27.01,27.0,27.0,10900.0,19.9923,19.9923,19.9849,19.9849,10900.0
2012-07-31 13:40:00,27.0,27.0,26.99,26.99,18600.0,19.9849,19.9849,19.9775,19.9775,18600.0
2012-07-31 13:45:00,26.99,26.99,26.98,26.98,2800.0,19.9775,19.9775,19.9701,19.9701,2800.0
2012-07-31 13:50:00,26.98,27.0,26.98,27.0,17600.0,19.9701,19.9849,19.9701,19.9849,17600.0
2012-07-31 13:55:00,27.0,27.0,26.99,27.0,20300.0,19.9849,19.9849,19.9775,19.9849,20300.0
2012-07-31 14:00:00,26.99,27.01,26.99,27.01,65300.0,19.9775,19.9923,19.9775,19.9923,65300.0
2012-07-31 14:05:00,27.01,27.01,27.0,27.01,14500.0,19.9923,19.9923,19.9849,19.9923,14500.0
2012-07-31 14:10:00,27.0,27.02,27.0,27.02,20200.0,19.9849,19.9997,19.9849,19.9997,20200.0
2012-07-31 14:15:00,27.02,27.02,27.01,27.02,16000.0,19.9997,19.9997,19.9923,19.9997,16000.0
2012-07-31 14:20:00,27.02,27.03,27.01,27.03,29600.0,19.9997,20.0071,19.9923,20.0071,29600.0
2012-07-31 14:25:00,27.02,27.05,27.02,27.05,21600.0,19.9997,20.0219,19.9997,20.0219,21600.0
2012-07-31 14:30:00,27.05,27.06,27.04,27.04,36600.0,20.0219,20.0293,20.0145,20.0145,36600.0
2012-07-31 14:35:00,27.04,27.05,27.03,27.04,54500.0,20.0145,20.0219,20.0071,20.0145,54500.0
2012-07-31 14:40:00,27.05,27.05,27.04,27.04,30600.0,20.0219,20.0219,20.0145,20.0145,30600.0
2012-07-31 14:45:00,27.04,27.05,27.03,27.04,28500.0,20.0145,20.0219,20.0071,20.0145,28500.0
2012-07-31 14:50:00,27.04,27.05,27.04,27.05,14600.0,20.0145,20.0219,20.0145,20.0219,14600.0
2012-07-31 14:55:00,27.05,27.06,27.02,27.02,27200.0,20.0219,20.0293,19.9997,19.9997,27200.0
2012-07-31 15:00:00,27.02,27.02,26.98,26.98,19000.0,19.9997,19.9997,19.9701,19.9701,19000.0
2012-07-31 15:05:00,26.98,26.98,26.96,26.97,34700.0,19.9701,19.9701,19.9553,19.9627,34700.0
2012-07-31 15:10:00,26.97,26.98,26.96,26.96,28000.0,19.9627,19.9701,19.9553,19.9553,28000.0
2012-07-31 15:15:00,26.96,26.98,26.96,26.97,41200.0,19.9553,19.9701,19.9553,19.9627,41200.0
2012-07-31 15:20:00,26.97,26.98,26.97,26.97,14800.0,19.9627,19.9701,19.9627,19.9627,14800.0
2012-07-31 15:25:00,26.97,27.01,26.97,27.01,72300.0,19.9627,19.9923,19.9627,19.9923,72300.0
2012-07-31 15:30:00,27.0,27.01,26.99,26.99,29000.0,19.9849,19.9923,19.9775,19.9775,29000.0
2012-07-31 15:35:00,26.99,27.01,26.98,26.98,48000.0,19.9775,19.9923,19.9701,19.9701,48000.0
2012-07-31 15:40:00,26.98,26.99,26.96,26.98,50400.0,19.9701,19.9775,19.9553,19.9701,50400.0
2012-07-31 15:45:00,26.99,26.99,26.96,26.96,103300.0,19.9775,19.9775,19.9553,19.9553,103300.0
2012-07-31 15:50:00,26.97,26.99,26.96,26.96,74000.0,19.9627,19.9775,19.9553,19.9553,74000.0
2012-07-31 15:55:00,26.96,26.97,26.92,26.92,111400.0,19.9553,19.9627,19.9257,19.9257,111400.0
2012-08-01 09:30:00,27.04,27.1,27.04,27.06,4500.0,20.0145,20.0589,20.0145,20.0293,4500.0
2012-08-01 09:35:00,27.12,27.12,27.07,27.11,2600.0,20.0737,20.0737,20.0367,20.0663,2600.0
2012-08-01 09:40:00,27.1,27.12,27.06,27.1,11400.0,20.0589,20.0737,20.0293,20.0589,11400.0
2012-08-01 09:45:00,27.1,27.1,27.08,27.09,5500.0,20.0589,20.0589,20.0441,20.0515,5500.0
2012-08-01 09:50:00,27.08,27.09,27.06,27.08,16800.0,20.0441,20.0515,20.0293,20.0441,16800.0
2012-08-01 09:55:00,27.08,27.09,27.05,27.05,10700.0,20.0441,20.0515,20.0219,20.0219,10700.0
2012-08-01 10:00:00,27.03,27.1,27.03,27.09,9200.0,20.0071,20.0589,20.0071,20.0515,9200.0
2012-08-01 10:05:00,27.09,27.13,27.08,27.08,17700.0,20.0515,20.0811,20.0441,20.0441,17700.0
2012-08-01 10:10:00,27.08,27.09,26.96,26.96,6500.0,20.0441,20.0515,19.9553,19.9553,6500.0
2012-08-01 10:15:00,26.96,26.97,26.93,26.93,1800.0,19.9553,19.9627,19.9331,19.9331,1800.0
2012-08-01 10:20:00,26.93,26.96,26.93,26.96,2700.0,19.9331,19.9553,19.9331,19.9553,2700.0
2012-08-01 10:25:00,26.97,26.97,26.95,26.96,3300.0,19.9627,19.9627,19.9479,19.9553,3300.0
2012-08-01 10:30:00,26.98,26.98,26.95,26.95,6600.0,19.9701,19.9701,19.9479,19.9479,6600.0
2012-08-01 10:35:00,26.96,27.02,26.95,27.01,24100.0,19.9553,19.9997,19.9479,19.9923,24100.0
2012-08-01 10:40:00,27.02,27.02,26.98,26.98,3300.0,19.9997,19.9997,19.9701,19.9701,3300.0
2012-08-01 10:45:00,26.97,27.05,26.97,27.04,36200.0,19.9627,20.0219,19.9627,20.0145,36200.0
2012-08-01 10:50:00,27.03,27.04,27.02,27.03,7300.0,20.0071,20.0145,19.9997,20.0071,7300.0
2012-08-01 10:55:00,27.03,27.04,27.01,27.01,2800.0,20.0071,20.0145,19.9923,19.9923,2800.0
2012-08-01 11:00:00,27.02,27.03,27.0,27.0,4500.0,19.9997,20.0071,19.9849,19.9849,4500.0
2012-08-01 11:05:00,27.0,27.02,26.99,27.0,5000.0,19.9849,19.9997,19.9775,19.9849,5000.0
2012-08-01 11:10:00,27.0,27.0,26.92,26.92,7600.0,19.9849,19.9849,19.9257,19.9257,7600.0
2012-08-01 11:15:00,26.92,26.93,26.9,26.93,10300.0,19.9257,19.9331,19.9109,19.9331,10300.0
2012-08-01 11:20:00,26.92,26.93,26.91,26.92,2700.0,19.9257,19.9331,19.9183,19.9257,2700.0
2012-08-01 11:25:00,26.92,26.93,26.92,26.93,2700.0,19.9257,19.9331,19.9257,19.9331,2700.0
2012-08-01 11:30:00,26.94,26.97,26.94,26.96,3000.0,19.9405,19.9627,19.9405,19.9553,3000.0
2012-08-01 11:35:00,26.96,26.97,26.94,26.95,4800.0,19.9553,19.9627,19.9405,19.9479,4800.0
2012-08-01 11:40:00,26.95,26.96,26.95,26.96,5900.0,19.9479,19.9553,19.9479,19.9553,5900.0
2012-08-01 11:45:00,26.96,26.98,26.95,26.98,25900.0,19.9553,19.9701,19.9479,19.9701,25900.0
2012-08-01 11:50:00,26.98,27.0,26.98,26.99,2700.0,19.9701,19.9849,19.9701,19.9775,2700.0
2012-08-01 11:55:00,26.99,27.0,26.97,26.98,2900.0,19.9775,19.9849,19.9627,19.9701,2900.0
2012-08-01 12:00:00,26.99,27.01,26.98,26.99,6500.0,19.9775,19.9923,19.9701,19.9775,6500.0
2012-08-01 12:05:00,26.99,27.01,26.99,27.0,2600.0,19.9775,19.9923,19.9775,19.9849,2600.0
2012-08-01 12:10:00,27.0,27.01,26.99,26.99,2500.0,19.9849,19.9923,19.9775,19.9775,2500.0
2012-08-01 12:15:00,26.99,27.02,26.99,27.02,2400.0,19.9775,19.9997,19.9775,19.9997,2400.0
2012-08-01 12:20:00,27.01,27.03,27.01,27.02,3600.0,19.9923,20.0071,19.9923,19.9997,3600.0
2012-08-01 12:25:00,27.02,27.03,27.01,27.01,2300.0,19.9997,20.0071,19.9923,19.9923,2300.0
2012-08-01 12:30:00,27.01,27.02,27.0,27.01,2500.0,19.9923,19.9997,19.9849,19.9923,2500.0
2012-08-01 12:35:00,27.01,27.01,27.0,27.0,2000.0,19.9923,19.9923,19.9849,19.9849,2000.0
2012-08-01 12:40:00,27.01,27.02,27.0,27.01,2600.0,19.9923,19.9997,19.9849,19.9923,2600.0
2012-08-01 12:45:00,27.01,27.02,27.01,27.01,2500.0,19.9923,19.9997,19.9923,19.9923,2500.0
2012-08-01 12:50:00,27.01,27.02,27.01,27.01,2100.0,19.9923,19.9997,19.9923,19.9923,2100.0
2012-08-01 12:55:00,27.02,27.02,27.01,27.01,3000.0,19.9997,19.9997,19.9923,19.9923,3000.0
2012-08-01 13:00:00,27.01,27.04,27.01,27.03,3400.0,19.9923,20.0145,19.9923,20.0071,3400.0
2012-08-01 13:05:00,27.04,27.04,27.03,27.03,2900.0,20.0145,20.0145,20.0071,20.0071,2900.0
2012-08-01 13:10:00,27.03,27.03,27.01,27.02,2400.0,20.0071,20.0071,19.9923,19.9997,2400.0
2012-08-01 13:15:00,27.02,27.02,26.99,27.0,1400.0,19.9997,19.9997,19.9775,19.9849,1400.0
2012-08-01 13:20:00,27.0,27.0,26.99,27.0,900.0,19.9849,19.9849,19.9775,19.9849,900.0
2012-08-01 13:25:00,26.99,26.99,26.96,26.96,7800.0,19.9775,19.9775,19.9553,19.9553,7800.0
2012-08-01 13:30:00,26.95,26.95,26.94,26.95,2800.0,19.9479,19.9479,19.9405,19.9479,2800.0
2012-08-01 13:35:00,26.94,26.96,26.93,26.95,2800.0,19.9405,19.9553,19.9331,19.9479,2800.0
2012-08-01 13:40:00,26.95,26.97,26.94,26.97,9800.0,19.9479,19.9627,19.9405,19.9627,9800.0
2012-08-01 13:45:00,26.97,26.99,26.96,26.99,1500.0,19.9627,19.9775,19.9553,19.9775,1500.0
2012-08-01 13:50:00,26.98,26.99,26.98,26.99,2300.0,19.9701,19.9775,19.9701,19.9775,2300.0
2012-08-01 13:55:00,26.98,26.99,26.96,26.96,10500.0,19.9701,19.9775,19.9553,19.9553,10500.0
2012-08-01 14:00:00,26.95,26.95,26.93,26.95,2800.0,19.9479,19.9479,19.9331,19.9479,2800.0
2012-08-01 14:05:00,26.95,26.96,26.93,26.94,10800.0,19.9479,19.9553,19.9331,19.9405,10800.0
2012-08-01 14:10:00,26.94,27.0,26.83,26.88,58500.0,19.9405,19.9849,19.859,19.8961,58500.0
2012-08-01 14:15:00,26.9,26.9,26.8,26.84,39300.0,19.9109,19.9109,19.8368,19.8664,39300.0
2012-08-01 14:20:00,26.82,26.9,26.82,26.85,22800.0,19.8516,19.9109,19.8516,19.8738,22800.0
2012-08-01 14:25:00,26.84,26.9,26.83,26.9,25000.0,19.8664,19.9109,19.859,19.9109,25000.0
2012-08-01 14:30:00,26.91,26.91,26.86,26.87,8200.0,19.9183,19.9183,19.8812,19.8886,8200.0
2012-08-01 14:35:00,26.86,26.87,26.85,26.86,2600.0,19.8812,19.8886,19.8738,19.8812,2600.0
2012-08-01 14:40:00,26.86,26.89,26.84,26.87,44700.0,19.8812,19.9035,19.8664,19.8886,44700.0
2012-08-01 14:45:00,26.88,26.88,26.82,26.84,14100.0,19.8961,19.8961,19.8516,19.8664,14100.0
2012-08-01 14:50:00,26.84,26.87,26.83,26.87,20800.0,19.8664,19.8886,19.859,19.8886,20800.0
2012-08-01 14:55:00,26.88,26.91,26.87,26.9,20700.0,19.8961,19.9183,19.8886,19.9109,20700.0
2012-08-01 15:00:00,26.91,26.91,26.87,26.88,24900.0,19.9183,19.9183,19.8886,19.8961,24900.0
2012-08-01 15:05:00,26.89,26.94,26.89,26.93,23600.0,19.9035,19.9405,19.9035,19.9331,23600.0
2012-08-01 15:10:00,26.94,26.94,26.91,26.91,10700.0,19.9405,19.9405,19.9183,19.9183,10700.0
2012-08-01 15:15:00,26.91,26.91,26.89,26.89,8700.0,19.9183,19.9183,19.9035,19.9035,8700.0
2012-08-01 15:20:00,26.89,26.91,26.88,26.9,21000.0,19.9035,19.9183,19.8961,19.9109,21000.0
2012-08-01 15:25:00,26.9,26.96,26.9,26.96,41100.0,19.9109,19.9553,19.9109,19.9553,41100.0
2012-08-01 15:30:00,26.95,26.96,26.93,26.93,38400.0,19.9479,19.9553,19.9331,19.9331,38400.0
2012-08-01 15:35:00,26.93,26.94,26.89,26.91,33000.0,19.9331,19.9405,19.9035,19.9183,33000.0
2012-08-01 15:40:00,26.9,26.92,26.88,26.9,11100.0,19.9109,19.9257,19.8961,19.9109,11100.0
2012-08-01 15:45:00,26.9,26.9,26.82,26.82,13600.0,19.9109,19.9109,19.8516,19.8516,13600.0
2012-08-01 15:50:00,26.81,26.82,26.78,26.79,24700.0,19.8442,19.8516,19.822,19.8294,24700.0
2012-08-01 15:55:00,26.79,26.79,26.69,26.71,32200.0,19.8294,19.8294,19.7554,19.7702,32200.0
2012-08-02 09:30:00,26.57,26.57,26.38,26.48,6900.0,19.6666,19.6666,19.526,19.6,6900.0
2012-08-02 09:35:00,26.47,26.52,26.47,26.49,13400.0,19.5926,19.6296,19.5926,19.6074,13400.0
2012-08-02 09:40:00,26.51,26.53,26.46,26.51,21500.0,19.6222,19.637,19.5852,19.6222,21500.0
2012-08-02 09:45:00,26.51,26.55,26.51,26.55,11200.0,19.6222,19.6518,19.6222,19.6518,11200.0
2012-08-02 09:50:00,26.54,26.55,26.5,26.54,15100.0,19.6444,19.6518,19.6148,19.6444,15100.0
2012-08-02 09:55:00,26.55,26.57,26.55,26.55,3500.0,19.6518,19.6666,19.6518,19.6518,3500.0
2012-08-02 10:00:00,26.54,26.57,26.51,26.52,77300.0,19.6444,19.6666,19.6222,19.6296,77300.0
2012-08-02 10:05:00,26.52,26.55,26.48,26.55,135000.0,19.6296,19.6518,19.6,19.6518,135000.0
2012-08-02 10:10:00,26.55,26.6,26.55,26.6,8600.0,19.6518,19.6888,19.6518,19.6888,8600.0
2012-08-02 10:15:00,26.59,26.64,26.58,26.59,10200.0,19.6814,19.7184,19.674,19.6814,10200.0
2012-08-02 10:20:00,26.59,26.62,26.59,26.59,13900.0,19.6814,19.7036,19.6814,19.6814,13900.0
2012-08-02 10:25:00,26.59,26.67,26.59,26.65,12100.0,19.6814,19.7406,19.6814,19.7258,12100.0
2012-08-02 10:30:00,26.65,26.66,26.6,26.6,16500.0,19.7258,19.7332,19.6888,19.6888,16500.0
2012-08-02 10:35:00,26.6,26.61,26.58,26.58,11900.0,19.6888,19.6962,19.674,19.674,11900.0
2012-08-02 10:40:00,26.59,26.6,26.57,26.59,19000.0,19.6814,19.6888,19.6666,19.6814,19000.0
2012-08-02 10:45:00,26.61,26.66,26.61,26.65,13500.0,19.6962,19.7332,19.6962,19.7258,13500.0
2012-08-02 10:50:00,26.65,26.65,26.6,26.61,8400.0,19.7258,19.7258,19.6888,19.6962,8400.0
2012-08-02 10:55:00,26.57,26.57,26.51,26.53,93200.0,19.6666,19.6666,19.6222,19.637,93200.0
2012-08-02 11:00:00,26.53,26.56,26.51,26.53,121900.0,19.637,19.6592,19.6222,19.637,121900.0
2012-08-02 11:05:00,26.53,26.54,26.51,26.51,6100.0,19.637,19.6444,19.6222,19.6222,6100.0
2012-08-02 11:10:00,26.48,26.49,26.47,26.49,10400.0,19.6,19.6074,19.5926,19.6074,10400.0
2012-08-02 11:15:00,26.49,26.49,26.44,26.48,37200.0,19.6074,19.6074,19.5704,19.6,37200.0
2012-08-02 11:20:00,26.47,26.47,26.44,26.45,12700.0,19.5926,19.5926,19.5704,19.5778,12700.0
2012-08-02 11:25:00,26.44,26.51,26.44,26.51,9400.0,19.5704,19.6222,19.5704,19.6222,9400.0
2012-08-02 11:30:00,26.52,26.52,26.46,26.46,22500.0,19.6296,19.6296,19.5852,19.5852,22500.0
2012-08-02 11:35:00,26.46,26.49,26.37,26.38,169800.0,19.5852,19.6074,19.5186,19.526,169800.0
2012-08-02 11:40:00,26.38,26.41,26.38,26.39,23400.0,19.526,19.5482,19.526,19.5334,23400.0
2012-08-02 11:45:00,26.39,26.41,26.39,26.4,13100.0,19.5334,19.5482,19.5334,19.5408,13100.0
2012-08-02 11:50:00,26.41,26.41,26.39,26.4,9500.0,19.5482,19.5482,19.5334,19.5408,9500.0
2012-08-02 11:55:00,26.4,26.43,26.4,26.43,6400.0,19.5408,19.563,19.5408,19.563,6400.0
2012-08-02 12:00:00,26.45,26.46,26.45,26.46,5100.0,19.5778,19.5852,19.5778,19.5852,5100.0
2012-08-02 12:05:00,26.46,26.46,26.44,26.45,10300.0,19.5852,19.5852,19.5704,19.5778,10300.0
2012-08-02 12:10:00,26.45,26.45,26.45,26.45,7200.0,19.5778,19.5778,19.5778,19.5778,7200.0
2012-08-02 12:15:00,26.45,26.45,26.43,26.44,10700.0,19.5778,19.5778,19.563,19.5704,10700.0
2012-08-02 12:20:00,26.44,26.44,26.42,26.43,8000.0,19.5704,19.5704,19.5556,19.563,8000.0
2012-08-02 12:25:00,26.42,26.43,26.41,26.41,45800.0,19.5556,19.563,19.5482,19.5482,45800.0
2012-08-02 12:30:00,26.4,26.4,26.36,26.36,77600.0,19.5408,19.5408,19.5112,19.5112,77600.0
2012-08-02 12:35:00,26.36,26.39,26.35,26.38,24000.0,19.5112,19.5334,19.5038,19.526,24000.0
2012-08-02 12:40:00,26.38,26.39,26.37,26.38,8900.0,19.526,19.5334,19.5186,19.526,8900.0
2012-08-02 12:45:00,26.38,26.39,26.37,26.38,16800.0,19.526,19.5334,19.5186,19.526,16800.0
2012-08-02 12:50:00,26.39,26.39,26.38,26.38,12000.0,19.5334,19.5334,19.526,19.526,12000.0
2012-08-02 12:55:00,26.38,26.41,26.38,26.41,12100.0,19.526,19.5482,19.526,19.5482,12100.0
2012-08-02 13:00:00,26.41,26.41,26.38,26.38,27800.0,19.5482,19.5482,19.526,19.526,27800.0
2012-08-02 13:05:00,26.39,26.4,26.39,26.4,12200.0,19.5334,19.5408,19.5334,19.5408,12200.0
2012-08-02 13:10:00,26.4,26.4,26.39,26.39,3900.0,19.5408,19.5408,19.5334,19.5334,3900.0
2012-08-02 13:15:00,26.39,26.39,26.36,26.36,37400.0,19.5334,19.5334,19.5112,19.5112,37400.0
2012-08-02 13:20:00,26.36,26.36,26.36,26.36,9300.0,19.5112,19.5112,19.5112,19.5112,9300.0
2012-08-02 13:25:00,26.36,26.36,26.34,26.35,15800.0,19.5112,19.5112,19.4964,19.5038,15800.0
2012-08-02 13:30:00,26.35,26.35,26.34,26.34,37700.0,19.5038,19.5038,19.4964,19.4964,37700.0
2012-08-02 13:35:00,26.33,26.33,26.3,26.31,43900.0,19.489,19.489,19.4667,19.4741,43900.0
2012-08-02 13:40:00,26.31,26.33,26.3,26.33,8900.0,19.4741,19.489,19.4667,19.489,8900.0
2012-08-02 13:45:00,26.33,26.34,26.33,26.33,6800.0,19.489,19.4964,19.489,19.489,6800.0
2012-08-02 13:50:00,26.33,26.34,26.29,26.29,143200.0,19.489,19.4964,19.4593,19.4593,143200.0
2012-08-02 13:55:00,26.29,26.3,26.25,26.26,164000.0,19.4593,19.4667,19.4297,19.4371,164000.0
2012-08-02 14:00:00,26.26,26.26,26.24,26.25,10200.0,19.4371,19.4371,19.4223,19.4297,10200.0
2012-08-02 14:05:00,26.25,26.25,26.23,26.25,73800.0,19.4297,19.4297,19.4149,19.4297,73800.0
2012-08-02 14:10:00,26.25,26.26,26.25,26.26,8400.0,19.4297,19.4371,19.4297,19.4371,8400.0
2012-08-02 14:15:00,26.26,26.27,26.25,26.25,7900.0,19.4371,19.4445,19.4297,19.4297,7900.0
2012-08-02 14:20:00,26.26,26.29,26.26,26.28,9600.0,19.4371,19.4593,19.4371,19.4519,9600.0
2012-08-02 14:25:00,26.29,26.32,26.29,26.31,9700.0,19.4593,19.4816,19.4593,19.4741,9700.0
2012-08-02 14:30:00,26.32,26.37,26.32,26.37,11600.0,19.4816,19.5186,19.4816,19.5186,11600.0
2012-08-02 14:35:00,26.37,26.45,26.37,26.45,15500.0,19.5186,19.5778,19.5186,19.5778,15500.0
2012-08-02 14:40:00,26.44,26.44,26.41,26.41,10300.0,19.5704,19.5704,19.5482,19.5482,10300.0
2012-08-02 14:45:00,26.41,26.42,26.41,26.41,7300.0,19.5482,19.5556,19.5482,19.5482,7300.0
2012-08-02 14:50:00,26.41,26.41,26.36,26.37,20800.0,19.5482,19.5482,19.5112,19.5186,20800.0
2012-08-02 14:55:00,26.37,26.39,26.36,26.39,8800.0,19.5186,19.5334,19.5112,19.5334,8800.0
2012-08-02 15:00:00,26.39,26.43,26.38,26.43,11600.0,19.5334,19.563,19.526,19.563,11600.0
2012-08-02 15:05:00,26.43,26.43,26.41,26.42,5100.0,19.563,19.563,19.5482,19.5556,5100.0
2012-08-02 15:10:00,26.42,26.43,26.41,26.42,10300.0,19.5556,19.563,19.5482,19.5556,10300.0
2012-08-02 15:15:00,26.41,26.41,26.37,26.38,11200.0,19.5482,19.5482,19.5186,19.526,11200.0
2012-08-02 15:20:00,26.39,26.4,26.38,26.38,7600.0,19.5334,19.5408,19.526,19.526,7600.0
2012-08-02 15:25:00,26.39,26.4,26.38,26.38,16200.0,19.5334,19.5408,19.526,19.526,16200.0
2012-08-02 15:30:00,26.38,26.42,26.38,26.42,13700.0,19.526,19.5556,19.526,19.5556,13700.0
2012-08-02 15:35:00,26.42,26.43,26.4,26.43,10000.0,19.5556,19.563,19.5408,19.563,10000.0
2012-08-02 15:40:00,26.43,26.44,26.41,26.43,15100.0,19.563,19.5704,19.5482,19.563,15100.0
2012-08-02 15:45:00,26.43,26.46,26.43,26.44,16000.0,19.563,19.5852,19.563,19.5704,16000.0
2012-08-02 15:50:00,26.44,26.44,26.41,26.41,65700.0,19.5704,19.5704,19.5482,19.5482,65700.0
2012-08-02 15:55:00,26.42,26.46,26.42,26.44,80000.0,19.5556,19.5852,19.5556,19.5704,80000.0
2012-08-03 09:30:00,26.97,26.98,26.67,26.87,10100.0,19.9627,19.9701,19.7406,19.8886,10100.0
2012-08-03 09:35:00,26.87,26.87,26.8,26.8,8600.0,19.8886,19.8886,19.8368,19.8368,8600.0
2012-08-03 09:40:00,26.8,26.94,26.8,26.94,2600.0,19.8368,19.9405,19.8368,19.9405,2600.0
2012-08-03 09:45:00,26.96,27.04,26.96,27.04,3400.0,19.9553,20.0145,19.9553,20.0145,3400.0
2012-08-03 09:50:00,27.05,27.07,27.04,27.07,6000.0,20.0219,20.0367,20.0145,20.0367,6000.0
2012-08-03 09:55:00,27.07,27.07,27.02,27.02,3400.0,20.0367,20.0367,19.9997,19.9997,3400.0
2012-08-03 10:00:00,27.03,27.11,27.03,27.1,20700.0,20.0071,20.0663,20.0071,20.0589,20700.0
2012-08-03 10:05:00,27.12,27.17,27.12,27.14,36400.0,20.0737,20.1107,20.0737,20.0885,36400.0
2012-08-03 10:10:00,27.14,27.14,27.11,27.11,10300.0,20.0885,20.0885,20.0663,20.0663,10300.0
2012-08-03 10:15:00,27.11,27.12,27.09,27.09,8400.0,20.0663,20.0737,20.0515,20.0515,8400.0
2012-08-03 10:20:00,27.1,27.13,27.1,27.13,3300.0,20.0589,20.0811,20.0589,20.0811,3300.0
2012-08-03 10:25:00,27.13,27.18,27.13,27.18,5600.0,20.0811,20.1181,20.0811,20.1181,5600.0
2012-08-03 10:30:00,27.19,27.19,27.16,27.19,24000.0,20.1255,20.1255,20.1033,20.1255,24000.0
2012-08-03 10:35:00,27.2,27.2,27.18,27.19,6100.0,20.1329,20.1329,20.1181,20.1255,6100.0
2012-08-03 10:40:00,27.18,27.2,27.18,27.19,24100.0,20.1181,20.1329,20.1181,20.1255,24100.0
2012-08-03 10:45:00,27.19,27.19,27.15,27.15,17000.0,20.1255,20.1255,20.0959,20.0959,17000.0
2012-08-03 10:50:00,27.15,27.17,27.14,27.16,4700.0,20.0959,20.1107,20.0885,20.1033,4700.0
2012-08-03 10:55:00,27.17,27.19,27.16,27.19,11000.0,20.1107,20.1255,20.1033,20.1255,11000.0
2012-08-03 11:00:00,27.2,27.21,27.19,27.21,11700.0,20.1329,20.1403,20.1255,20.1403,11700.0
2012-08-03 11:05:00,27.21,27.24,27.21,27.23,64100.0,20.1403,20.1625,20.1403,20.1551,64100.0
2012-08-03 11:10:00,27.23,27.28,27.23,27.27,25300.0,20.1551,20.1921,20.1551,20.1847,25300.0
2012-08-03 11:15:00,27.27,27.29,27.24,27.25,10400.0,20.1847,20.1995,20.1625,20.1699,10400.0
2012-08-03 11:20:00,27.25,27.27,27.25,27.26,4400.0,20.1699,20.1847,20.1699,20.1773,4400.0
2012-08-03 11:25:00,27.25,27.28,27.25,27.27,3100.0,20.1699,20.1921,20.1699,20.1847,3100.0
2012-08-03 11:30:00,27.27,27.27,27.26,27.27,3000.0,20.1847,20.1847,20.1773,20.1847,3000.0
2012-08-03 11:35:00,27.26,27.27,27.25,27.26,10400.0,20.1773,20.1847,20.1699,20.1773,10400.0
2012-08-03 11:40:00,27.26,27.26,27.25,27.26,3600.0,20.1773,20.1773,20.1699,20.1773,3600.0
2012-08-03 11:45:00,27.26,27.26,27.23,27.24,5900.0,20.1773,20.1773,20.1551,20.1625,5900.0
2012-08-03 11:50:00,27.25,27.26,27.24,27.26,12600.0,20.1699,20.1773,20.1625,20.1773,12600.0
2012-08-03 11:55:00,27.27,27.29,27.26,27.28,10900.0,20.1847,20.1995,20.1773,20.1921,10900.0
2012-08-03 12:00:00,27.28,27.3,27.28,27.3,9400.0,20.1921,20.2069,20.1921,20.2069,9400.0
2012-08-03 12:05:00,27.3,27.31,27.27,27.27,7100.0,20.2069,20.2143,20.1847,20.1847,7100.0
2012-08-03 12:10:00,27.28,27.29,27.28,27.29,6500.0,20.1921,20.1995,20.1921,20.1995,6500.0
2012-08-03 12:15:00,27.28,27.29,27.27,27.29,9600.0,20.1921,20.1995,20.1847,20.1995,9600.0
2012-08-03 12:20:00,27.29,27.31,27.29,27.31,2500.0,20.1995,20.2143,20.1995,20.2143,2500.0
2012-08-03 12:25:00,27.31,27.33,27.3,27.33,9000.0,20.2143,20.2291,20.2069,20.2291,9000.0
2012-08-03 12:30:00,27.33,27.33,27.31,27.32,2900.0,20.2291,20.2291,20.2143,20.2217,2900.0
2012-08-03 12:35:00,27.31,27.31,27.29,27.29,6000.0,20.2143,20.2143,20.1995,20.1995,6000.0
2012-08-03 12:40:00,27.3,27.31,27.3,27.31,2800.0,20.2069,20.2143,20.2069,20.2143,2800.0
2012-08-03 12:45:00,27.31,27.32,27.3,27.3,7800.0,20.2143,20.2217,20.2069,20.2069,7800.0
2012-08-03 12:50:00,27.3,27.3,27.29,27.29,7400.0,20.2069,20.2069,20.1995,20.1995,7400.0
2012-08-03 12:55:00,27.3,27.31,27.28,27.28,5900.0,20.2069,20.2143,20.1921,20.1921,5900.0
2012-08-03 13:00:00,27.28,27.29,27.28,27.29,3400.0,20.1921,20.1995,20.1921,20.1995,3400.0
2012-08-03 13:05:00,27.29,27.3,27.29,27.3,2900.0,20.1995,20.2069,20.1995,20.2069,2900.0
2012-08-03 13:10:00,27.3,27.33,27.3,27.32,4200.0,20.2069,20.2291,20.2069,20.2217,4200.0
2012-08-03 13:15:00,27.33,27.33,27.33,27.33,1700.0,20.2291,20.2291,20.2291,20.2291,1700.0
2012-08-03 13:20:00,27.33,27.33,27.31,27.31,2500.0,20.2291,20.2291,20.2143,20.2143,2500.0
2012-08-03 13:25:00,27.31,27.32,27.31,27.31,3100.0,20.2143,20.2217,20.2143,20.2143,3100.0
2012-08-03 13:30:00,27.31,27.32,27.31,27.32,3300.0,20.2143,20.2217,20.2143,20.2217,3300.0
2012-08-03 13:35:00,27.33,27.33,27.32,27.33,3500.0,20.2291,20.2291,20.2217,20.2291,3500.0
2012-08-03 13:40:00,27.33,27.35,27.33,27.35,2200.0,20.2291,20.2439,20.2291,20.2439,2200.0
2012-08-03 13:45:00,27.35,27.35,27.34,27.34,3100.0,20.2439,20.2439,20.2365,20.2365,3100.0
2012-08-03 13:50:00,27.33,27.33,27.33,27.33,1600.0,20.2291,20.2291,20.2291,20.2291,1600.0
2012-08-03 13:55:00,27.32,27.34,27.32,27.34,3700.0,20.2217,20.2365,20.2217,20.2365,3700.0
2012-08-03 14:00:00,27.33,27.33,27.31,27.32,9900.0,20.2291,20.2291,20.2143,20.2217,9900.0
2012-08-03 14:05:00,27.33,27.33,27.33,27.33,2400.0,20.2291,20.2291,20.2291,20.2291,2400.0
2012-08-03 14:10:00,27.32,27.32,27.31,27.31,4100.0,20.2217,20.2217,20.2143,20.2143,4100.0
2012-08-03 14:15:00,27.32,27.34,27.32,27.34,3000.0,20.2217,20.2365,20.2217,20.2365,3000.0
2012-08-03 14:20:00,27.33,27.35,27.33,27.35,28500.0,20.2291,20.2439,20.2291,20.2439,28500.0
2012-08-03 14:25:00,27.34,27.35,27.31,27.31,7200.0,20.2365,20.2439,20.2143,20.2143,7200.0
2012-08-03 14:30:00,27.31,27.31,27.29,27.3,5600.0,20.2143,20.2143,20.1995,20.2069,5600.0
2012-08-03 14:35:00,27.29,27.3,27.29,27.3,5400.0,20.1995,20.2069,20.1995,20.2069,5400.0
2012-08-03 14:40:00,27.29,27.29,27.27,27.27,3900.0,20.1995,20.1995,20.1847,20.1847,3900.0
2012-08-03 14:45:00,27.28,27.29,27.28,27.29,95800.0,20.1921,20.1995,20.1921,20.1995,95800.0
2012-08-03 14:50:00,27.29,27.29,27.27,27.28,4600.0,20.1995,20.1995,20.1847,20.1921,4600.0
2012-08-03 14:55:00,27.29,27.3,27.28,27.28,4200.0,20.1995,20.2069,20.1921,20.1921,4200.0
2012-08-03 15:00:00,27.29,27.31,27.29,27.3,1700.0,20.1995,20.2143,20.1995,20.2069,1700.0
2012-08-03 15:05:00,27.31,27.32,27.31,27.31,4600.0,20.2143,20.2217,20.2143,20.2143,4600.0
2012-08-03 15:10:00,27.32,27.35,27.32,27.35,189600.0,20.2217,20.2439,20.2217,20.2439,189600.0
2012-08-03 15:15:00,27.34,27.34,27.32,27.33,11200.0,20.2365,20.2365,20.2217,20.2291,11200.0
2012-08-03 15:20:00,27.33,27.33,27.32,27.33,5500.0,20.2291,20.2291,20.2217,20.2291,5500.0
2012-08-03 15:25:00,27.34,27.34,27.32,27.32,10200.0,20.2365,20.2365,20.2217,20.2217,10200.0
2012-08-03 15:30:00,27.31,27.32,27.25,27.29,95900.0,20.2143,20.2217,20.1699,20.1995,95900.0
2012-08-03 15:35:00,27.28,27.28,27.25,27.26,267600.0,20.1921,20.1921,20.1699,20.1773,267600.0
2012-08-03 15:40:00,27.27,27.3,27.27,27.3,77100.0,20.1847,20.2069,20.1847,20.2069,77100.0
2012-08-03 15:45:00,27.3,27.32,27.3,27.32,43400.0,20.2069,20.2217,20.2069,20.2217,43400.0
2012-08-03 15:50:00,27.32,27.32,27.26,27.27,69700.0,20.2217,20.2217,20.1773,20.1847,69700.0
2012-08-03 15:55:00,27.27,27.28,27.24,27.28,67900.0,20.1847,20.1921,20.1625,20.1921,67900.0
2012-08-06 09:30:00,27.36,27.37,27.26,27.27,6900.0,20.2513,20.2587,20.1773,20.1847,6900.0
2012-08-06 09:35:00,27.27,27.4,27.27,27.39,5900.0,20.1847,20.2809,20.1847,20.2735,5900.0
2012-08-06 09:40:00,27.38,27.43,27.38,27.43,1800.0,20.2661,20.3032,20.2661,20.3032,1800.0
2012-08-06 09:45:00,27.43,27.46,27.43,27.46,12200.0,20.3032,20.3254,20.3032,20.3254,12200.0
2012-08-06 09:50:00,27.47,27.47,27.44,27.44,3800.0,20.3328,20.3328,20.3106,20.3106,3800.0
2012-08-06 09:55:00,27.44,27.44,27.42,27.42,2400.0,20.3106,20.3106,20.2957,20.2957,2400.0
2012-08-06 10:00:00,27.43,27.44,27.42,27.43,3500.0,20.3032,20.3106,20.2957,20.3032,3500.0
2012-08-06 10:05:00,27.43,27.48,27.43,27.47,3600.0,20.3032,20.3402,20.3032,20.3328,3600.0
2012-08-06 10:10:00,27.48,27.48,27.44,27.44,2500.0,20.3402,20.3402,20.3106,20.3106,2500.0
2012-08-06 10:15:00,27.43,27.43,27.39,27.42,6200.0,20.3032,20.3032,20.2735,20.2957,6200.0
2012-08-06 10:20:00,27.43,27.45,27.43,27.44,4500.0,20.3032,20.318,20.3032,20.3106,4500.0
2012-08-06 10:25:00,27.44,27.47,27.43,27.46,6300.0,20.3106,20.3328,20.3032,20.3254,6300.0
2012-08-06 10:30:00,27.46,27.49,27.46,27.48,3500.0,20.3254,20.3476,20.3254,20.3402,3500.0
2012-08-06 10:35:00,27.49,27.49,27.47,27.48,2700.0,20.3476,20.3476,20.3328,20.3402,2700.0
2012-08-06 10:40:00,27.48,27.48,27.45,27.46,4700.0,20.3402,20.3402,20.318,20.3254,4700.0
2012-08-06 10:45:00,27.46,27.46,27.43,27.44,3600.0,20.3254,20.3254,20.3032,20.3106,3600.0
2012-08-06 10:50:00,27.44,27.48,27.44,27.46,3800.0,20.3106,20.3402,20.3106,20.3254,3800.0
2012-08-06 10:55:00,27.45,27.46,27.44,27.45,1400.0,20.318,20.3254,20.3106,20.318,1400.0
2012-08-06 11:00:00,27.45,27.47,27.45,27.46,4600.0,20.318,20.3328,20.318,20.3254,4600.0
2012-08-06 11:05:00,27.46,27.46,27.45,27.45,3100.0,20.3254,20.3254,20.318,20.318,3100.0
2012-08-06 11:10:00,27.44,27.44,27.4,27.42,15100.0,20.3106,20.3106,20.2809,20.2957,15100.0
2012-08-06 11:15:00,27.42,27.42,27.4,27.41,3300.0,20.2957,20.2957,20.2809,20.2883,3300.0
2012-08-06 11:20:00,27.41,27.42,27.39,27.39,8800.0,20.2883,20.2957,20.2735,20.2735,8800.0
2012-08-06 11:25:00,27.4,27.42,27.35,27.35,6900.0,20.2809,20.2957,20.2439,20.2439,6900.0
2012-08-06 11:30:00,27.34,27.37,27.33,27.35,29700.0,20.2365,20.2587,20.2291,20.2439,29700.0
2012-08-06 11:35:00,27.35,27.37,27.35,27.36,4000.0,20.2439,20.2587,20.2439,20.2513,4000.0
2012-08-06 11:40:00,27.37,27.38,27.36,27.38,4100.0,20.2587,20.2661,20.2513,20.2661,4100.0
2012-08-06 11:45:00,27.38,27.38,27.36,27.36,1100.0,20.2661,20.2661,20.2513,20.2513,1100.0
2012-08-06 11:50:00,27.37,27.38,27.35,27.36,10800.0,20.2587,20.2661,20.2439,20.2513,10800.0
2012-08-06 11:55:00,27.36,27.37,27.35,27.35,2100.0,20.2513,20.2587,20.2439,20.2439,2100.0
2012-08-06 12:00:00,27.36,27.37,27.35,27.36,55700.0,20.2513,20.2587,20.2439,20.2513,55700.0
2012-08-06 12:05:00,27.35,27.36,27.34,27.35,3600.0,20.2439,20.2513,20.2365,20.2439,3600.0
2012-08-06 12:10:00,27.34,27.35,27.34,27.34,4200.0,20.2365,20.2439,20.2365,20.2365,4200.0
2012-08-06 12:15:00,27.35,27.37,27.34,27.37,6500.0,20.2439,20.2587,20.2365,20.2587,6500.0
2012-08-06 12:20:00,27.37,27.38,27.36,27.38,24600.0,20.2587,20.2661,20.2513,20.2661,24600.0
2012-08-06 12:25:00,27.39,27.39,27.36,27.37,1900.0,20.2735,20.2735,20.2513,20.2587,1900.0
2012-08-06 12:30:00,27.37,27.38,27.37,27.37,1900.0,20.2587,20.2661,20.2587,20.2587,1900.0
2012-08-06 12:35:00,27.37,27.38,27.37,27.37,1500.0,20.2587,20.2661,20.2587,20.2587,1500.0
2012-08-06 12:40:00,27.38,27.4,27.37,27.4,8900.0,20.2661,20.2809,20.2587,20.2809,8900.0
2012-08-06 12:45:00,27.39,27.4,27.38,27.39,3200.0,20.2735,20.2809,20.2661,20.2735,3200.0
2012-08-06 12:50:00,27.4,27.41,27.4,27.4,1300.0,20.2809,20.2883,20.2809,20.2809,1300.0
2012-08-06 12:55:00,27.4,27.42,27.4,27.42,17100.0,20.2809,20.2957,20.2809,20.2957,17100.0
2012-08-06 13:00:00,27.42,27.42,27.4,27.41,6900.0,20.2957,20.2957,20.2809,20.2883,6900.0
2012-08-06 13:05:00,27.4,27.4,27.38,27.39,5700.0,20.2809,20.2809,20.2661,20.2735,5700.0
2012-08-06 13:10:00,27.39,27.4,27.38,27.38,1600.0,20.2735,20.2809,20.2661,20.2661,1600.0
2012-08-06 13:15:00,27.39,27.4,27.38,27.38,2700.0,20.2735,20.2809,20.2661,20.2661,2700.0
2012-08-06 13:20:00,27.39,27.4,27.37,27.4,14500.0,20.2735,20.2809,20.2587,20.2809,14500.0
2012-08-06 13:25:00,27.39,27.4,27.39,27.4,11600.0,20.2735,20.2809,20.2735,20.2809,11600.0
2012-08-06 13:30:00,27.4,27.41,27.4,27.4,5200.0,20.2809,20.2883,20.2809,20.2809,5200.0
2012-08-06 13:35:00,27.4,27.42,27.39,27.39,17100.0,20.2809,20.2957,20.2735,20.2735,17100.0
2012-08-06 13:40:00,27.4,27.4,27.39,27.39,1900.0,20.2809,20.2809,20.2735,20.2735,1900.0
2012-08-06 13:45:00,27.39,27.4,27.37,27.37,4000.0,20.2735,20.2809,20.2587,20.2587,4000.0
2012-08-06 13:50:00,27.37,27.38,27.35,27.38,7900.0,20.2587,20.2661,20.2439,20.2661,7900.0
2012-08-06 13:55:00,27.37,27.38,27.37,27.37,4100.0,20.2587,20.2661,20.2587,20.2587,4100.0
2012-08-06 14:00:00,27.36,27.37,27.36,27.37,900.0,20.2513,20.2587,20.2513,20.2587,900.0
2012-08-06 14:05:00,27.37,27.38,27.36,27.37,1400.0,20.2587,20.2661,20.2513,20.2587,1400.0
2012-08-06 14:10:00,27.37,27.38,27.36,27.37,11400.0,20.2587,20.2661,20.2513,20.2587,11400.0
2012-08-06 14:15:00,27.37,27.37,27.35,27.37,9000.0,20.2587,20.2587,20.2439,20.2587,9000.0
2012-08-06 14:20:00,27.37,27.38,27.37,27.37,1700.0,20.2587,20.2661,20.2587,20.2587,1700.0
2012-08-06 14:25:00,27.38,27.39,27.36,27.39,20700.0,20.2661,20.2735,20.2513,20.2735,20700.0
2012-08-06 14:30:00,27.39,27.4,27.37,27.37,11600.0,20.2735,20.2809,20.2587,20.2587,11600.0
2012-08-06 14:35:00,27.37,27.37,27.36,27.36,3000.0,20.2587,20.2587,20.2513,20.2513,3000.0
2012-08-06 14:40:00,27.37,27.37,27.36,27.37,1000.0,20.2587,20.2587,20.2513,20.2587,1000.0
2012-08-06 14:45:00,27.36,27.37,27.36,27.37,1500.0,20.2513,20.2587,20.2513,20.2587,1500.0
2012-08-06 14:50:00,27.36,27.39,27.36,27.39,2600.0,20.2513,20.2735,20.2513,20.2735,2600.0
2012-08-06 14:55:00,27.38,27.38,27.36,27.38,2500.0,20.2661,20.2661,20.2513,20.2661,2500.0
2012-08-06 15:00:00,27.38,27.38,27.36,27.37,1700.0,20.2661,20.2661,20.2513,20.2587,1700.0
2012-08-06 15:05:00,27.37,27.37,27.36,27.37,5400.0,20.2587,20.2587,20.2513,20.2587,5400.0
2012-08-06 15:10:00,27.36,27.37,27.35,27.36,4100.0,20.2513,20.2587,20.2439,20.2513,4100.0
2012-08-06 15:15:00,27.36,27.36,27.31,27.32,5800.0,20.2513,20.2513,20.2143,20.2217,5800.0
2012-08-06 15:20:00,27.31,27.31,27.3,27.3,3700.0,20.2143,20.2143,20.2069,20.2069,3700.0
2012-08-06 15:25:00,27.31,27.31,27.29,27.31,2700.0,20.2143,20.2143,20.1995,20.2143,2700.0
2012-08-06 15:30:00,27.31,27.32,27.3,27.31,69400.0,20.2143,20.2217,20.2069,20.2143,69400.0
2012-08-06 15:35:00,27.31,27.32,27.31,27.32,13100.0,20.2143,20.2217,20.2143,20.2217,13100.0
2012-08-06 15:40:00,27.31,27.32,27.3,27.3,42100.0,20.2143,20.2217,20.2069,20.2069,42100.0
2012-08-06 15:45:00,27.3,27.32,27.28,27.29,86300.0,20.2069,20.2217,20.1921,20.1995,86300.0
2012-08-06 15:50:00,27.3,27.3,27.27,27.28,30700.0,20.2069,20.2069,20.1847,20.1921,30700.0
2012-08-06 15:55:00,27.28,27.28,27.21,27.22,61500.0,20.1921,20.1921,20.1403,20.1477,61500.0
2012-08-07 09:30:00,27.32,27.32,27.29,27.31,18300.0,20.2217,20.2217,20.1995,20.2143,18300.0
2012-08-07 09:35:00,27.35,27.38,27.33,27.35,11500.0,20.2439,20.2661,20.2291,20.2439,11500.0
2012-08-07 09:40:00,27.33,27.37,27.32,27.37,7600.0,20.2291,20.2587,20.2217,20.2587,7600.0
2012-08-07 09:45:00,27.39,27.43,27.37,27.39,17100.0,20.2735,20.3032,20.2587,20.2735,17100.0
2012-08-07 09:50:00,27.4,27.41,27.36,27.37,7200.0,20.2809,20.2883,20.2513,20.2587,7200.0
2012-08-07 09:55:00,27.37,27.38,27.35,27.35,6200.0,20.2587,20.2661,20.2439,20.2439,6200.0
2012-08-07 10:00:00,27.37,27.43,27.36,27.4,124300.0,20.2587,20.3032,20.2513,20.2809,124300.0
2012-08-07 10:05:00,27.4,27.47,27.4,27.46,35700.0,20.2809,20.3328,20.2809,20.3254,35700.0
2012-08-07 10:10:00,27.47,27.55,27.47,27.55,60000.0,20.3328,20.392,20.3328,20.392,60000.0
2012-08-07 10:15:00,27.55,27.57,27.54,27.55,14000.0,20.392,20.4068,20.3846,20.392,14000.0
2012-08-07 10:20:00,27.55,27.57,27.55,27.57,53800.0,20.392,20.4068,20.392,20.4068,53800.0
2012-08-07 10:25:00,27.57,27.58,27.55,27.55,9800.0,20.4068,20.4142,20.392,20.392,9800.0
2012-08-07 10:30:00,27.56,27.57,27.53,27.54,34300.0,20.3994,20.4068,20.3772,20.3846,34300.0
2012-08-07 10:35:00,27.54,27.54,27.51,27.51,4500.0,20.3846,20.3846,20.3624,20.3624,4500.0
2012-08-07 10:40:00,27.51,27.53,27.51,27.53,3500.0,20.3624,20.3772,20.3624,20.3772,3500.0
2012-08-07 10:45:00,27.53,27.54,27.52,27.54,2300.0,20.3772,20.3846,20.3698,20.3846,2300.0
2012-08-07 10:50:00,27.54,27.55,27.54,27.54,5500.0,20.3846,20.392,20.3846,20.3846,5500.0
2012-08-07 10:55:00,27.55,27.55,27.5,27.51,20800.0,20.392,20.392,20.355,20.3624,20800.0
2012-08-07 11:00:00,27.51,27.51,27.5,27.51,11200.0,20.3624,20.3624,20.355,20.3624,11200.0
2012-08-07 11:05:00,27.51,27.51,27.47,27.47,14800.0,20.3624,20.3624,20.3328,20.3328,14800.0
2012-08-07 11:10:00,27.47,27.48,27.47,27.48,13000.0,20.3328,20.3402,20.3328,20.3402,13000.0
2012-08-07 11:15:00,27.48,27.49,27.47,27.47,27900.0,20.3402,20.3476,20.3328,20.3328,27900.0
2012-08-07 11:20:00,27.48,27.48,27.47,27.48,14100.0,20.3402,20.3402,20.3328,20.3402,14100.0
2012-08-07 11:25:00,27.48,27.52,27.48,27.51,42500.0,20.3402,20.3698,20.3402,20.3624,42500.0
2012-08-07 11:30:00,27.52,27.54,27.52,27.54,13900.0,20.3698,20.3846,20.3698,20.3846,13900.0
2012-08-07 11:35:00,27.54,27.57,27.54,27.57,38100.0,20.3846,20.4068,20.3846,20.4068,38100.0
2012-08-07 11:40:00,27.57,27.63,27.57,27.62,52200.0,20.4068,20.4512,20.4068,20.4438,52200.0
2012-08-07 11:45:00,27.62,27.62,27.6,27.62,26800.0,20.4438,20.4438,20.429,20.4438,26800.0
2012-08-07 11:50:00,27.62,27.64,27.62,27.64,2000.0,20.4438,20.4586,20.4438,20.4586,2000.0
2012-08-07 11:55:00,27.65,27.66,27.64,27.66,2600.0,20.466,20.4734,20.4586,20.4734,2600.0
2012-08-07 12:00:00,27.66,27.67,27.65,27.66,35400.0,20.4734,20.4808,20.466,20.4734,35400.0
2012-08-07 12:05:00,27.65,27.67,27.65,27.66,6800.0,20.466,20.4808,20.466,20.4734,6800.0
2012-08-07 12:10:00,27.67,27.67,27.64,27.64,16200.0,20.4808,20.4808,20.4586,20.4586,16200.0
2012-08-07 12:15:00,27.64,27.65,27.63,27.64,5800.0,20.4586,20.466,20.4512,20.4586,5800.0
2012-08-07 12:20:00,27.64,27.64,27.63,27.64,5000.0,20.4586,20.4586,20.4512,20.4586,5000.0
2012-08-07 12:25:00,27.64,27.65,27.63,27.65,4400.0,20.4586,20.466,20.4512,20.466,4400.0
2012-08-07 12:30:00,27.65,27.66,27.64,27.66,5700.0,20.466,20.4734,20.4586,20.4734,5700.0
2012-08-07 12:35:00,27.66,27.69,27.66,27.68,14100.0,20.4734,20.4956,20.4734,20.4882,14100.0
2012-08-07 12:40:00,27.68,27.69,27.68,27.68,12600.0,20.4882,20.4956,20.4882,20.4882,12600.0
2012-08-07 12:45:00,27.68,27.69,27.67,27.68,5000.0,20.4882,20.4956,20.4808,20.4882,5000.0
2012-08-07 12:50:00,27.68,27.68,27.64,27.64,87400.0,20.4882,20.4882,20.4586,20.4586,87400.0
2012-08-07 12:55:00,27.64,27.64,27.63,27.64,800.0,20.4586,20.4586,20.4512,20.4586,800.0
2012-08-07 13:00:00,27.63,27.63,27.62,27.63,1500.0,20.4512,20.4512,20.4438,20.4512,1500.0
2012-08-07 13:05:00,27.62,27.62,27.61,27.62,5800.0,20.4438,20.4438,20.4364,20.4438,5800.0
2012-08-07 13:10:00,27.62,27.62,27.61,27.62,1000.0,20.4438,20.4438,20.4364,20.4438,1000.0
2012-08-07 13:15:00,27.62,27.62,27.6,27.62,1600.0,20.4438,20.4438,20.429,20.4438,1600.0
2012-08-07 13:20:00,27.62,27.62,27.6,27.61,6500.0,20.4438,20.4438,20.429,20.4364,6500.0
2012-08-07 13:25:00,27.62,27.62,27.61,27.62,2100.0,20.4438,20.4438,20.4364,20.4438,2100.0
2012-08-07 13:30:00,27.61,27.64,27.61,27.64,2600.0,20.4364,20.4586,20.4364,20.4586,2600.0
2012-08-07 13:35:00,27.63,27.64,27.63,27.64,5800.0,20.4512,20.4586,20.4512,20.4586,5800.0
2012-08-07 13:40:00,27.64,27.65,27.63,27.64,8000.0,20.4586,20.466,20.4512,20.4586,8000.0
2012-08-07 13:45:00,27.64,27.64,27.62,27.62,8100.0,20.4586,20.4586,20.4438,20.4438,8100.0
2012-08-07 13:50:00,27.62,27.62,27.61,27.61,2700.0,20.4438,20.4438,20.4364,20.4364,2700.0
2012-08-07 13:55:00,27.61,27.62,27.6,27.61,7400.0,20.4364,20.4438,20.429,20.4364,7400.0
2012-08-07 14:00:00,27.6,27.61,27.58,27.58,7000.0,20.429,20.4364,20.4142,20.4142,7000.0
2012-08-07 14:05:00,27.59,27.59,27.56,27.56,6200.0,20.4216,20.4216,20.3994,20.3994,6200.0
2012-08-07 14:10:00,27.57,27.57,27.55,27.55,4700.0,20.4068,20.4068,20.392,20.392,4700.0
2012-08-07 14:15:00,27.55,27.56,27.55,27.55,3800.0,20.392,20.3994,20.392,20.392,3800.0
2012-08-07 14:20:00,27.55,27.58,27.55,27.58,38000.0,20.392,20.4142,20.392,20.4142,38000.0
2012-08-07 14:25:00,27.57,27.58,27.56,27.56,5500.0,20.4068,20.4142,20.3994,20.3994,5500.0
2012-08-07 14:30:00,27.56,27.56,27.53,27.54,11000.0,20.3994,20.3994,20.3772,20.3846,11000.0
2012-08-07 14:35:00,27.54,27.55,27.53,27.55,7500.0,20.3846,20.392,20.3772,20.392,7500.0
2012-08-07 14:40:00,27.55,27.55,27.51,27.52,6300.0,20.392,20.392,20.3624,20.3698,6300.0
2012-08-07 14:45:00,27.52,27.52,27.5,27.52,6200.0,20.3698,20.3698,20.355,20.3698,6200.0
2012-08-07 14:50:00,27.52,27.52,27.51,27.51,9400.0,20.3698,20.3698,20.3624,20.3624,9400.0
2012-08-07 14:55:00,27.52,27.52,27.5,27.5,8200.0,20.3698,20.3698,20.355,20.355,8200.0
2012-08-07 15:00:00,27.5,27.51,27.49,27.49,8200.0,20.355,20.3624,20.3476,20.3476,8200.0
2012-08-07 15:05:00,27.49,27.51,27.47,27.47,15600.0,20.3476,20.3624,20.3328,20.3328,15600.0
2012-08-07 15:10:00,27.48,27.48,27.43,27.43,11700.0,20.3402,20.3402,20.3032,20.3032,11700.0
2012-08-07 15:15:00,27.42,27.45,27.41,27.45,19200.0,20.2957,20.318,20.2883,20.318,19200.0
2012-08-07 15:20:00,27.45,27.46,27.44,27.45,7900.0,20.318,20.3254,20.3106,20.318,7900.0
2012-08-07 15:25:00,27.45,27.49,27.44,27.48,14000.0,20.318,20.3476,20.3106,20.3402,14000.0
2012-08-07 15:30:00,27.48,27.48,27.45,27.46,21100.0,20.3402,20.3402,20.318,20.3254,21100.0
2012-08-07 15:35:00,27.45,27.47,27.44,27.45,15200.0,20.318,20.3328,20.3106,20.318,15200.0
2012-08-07 15:40:00,27.45,27.47,27.45,27.46,20200.0,20.318,20.3328,20.318,20.3254,20200.0
2012-08-07 15:45:00,27.47,27.48,27.46,27.46,26700.0,20.3328,20.3402,20.3254,20.3254,26700.0
2012-08-07 15:50:00,27.47,27.47,27.44,27.45,34900.0,20.3328,20.3328,20.3106,20.318,34900.0
2012-08-07 15:55:00,27.46,27.46,27.41,27.41,64800.0,20.3254,20.3254,20.2883,20.2883,64800.0
2012-08-08 09:30:00,27.3,27.31,27.06,27.31,4700.0,20.2069,20.2143,20.0293,20.2143,4700.0
2012-08-08 09:35:00,27.29,27.32,27.26,27.31,4400.0,20.1995,20.2217,20.1773,20.2143,4400.0
2012-08-08 09:40:00,27.28,27.33,27.28,27.33,4100.0,20.1921,20.2291,20.1921,20.2291,4100.0
2012-08-08 09:45:00,27.33,27.35,27.33,27.35,1100.0,20.2291,20.2439,20.2291,20.2439,1100.0
2012-08-08 09:50:00,27.37,27.4,27.37,27.39,700.0,20.2587,20.2809,20.2587,20.2735,700.0
2012-08-08 09:55:00,27.38,27.4,27.38,27.39,2800.0,20.2661,20.2809,20.2661,20.2735,2800.0
2012-08-08 10:00:00,27.4,27.44,27.4,27.42,12700.0,20.2809,20.3106,20.2809,20.2957,12700.0
2012-08-08 10:05:00,27.42,27.42,27.38,27.39,26800.0,20.2957,20.2957,20.2661,20.2735,26800.0
2012-08-08 10:10:00,27.38,27.4,27.37,27.4,19600.0,20.2661,20.2809,20.2587,20.2809,19600.0
2012-08-08 10:15:00,27.4,27.44,27.4,27.44,4700.0,20.2809,20.3106,20.2809,20.3106,4700.0
2012-08-08 10:20:00,27.44,27.44,27.43,27.43,9000.0,20.3106,20.3106,20.3032,20.3032,9000.0
2012-08-08 10:25:00,27.43,27.46,27.43,27.46,38800.0,20.3032,20.3254,20.3032,20.3254,38800.0
2012-08-08 10:30:00,27.46,27.47,27.42,27.42,36200.0,20.3254,20.3328,20.2957,20.2957,36200.0
2012-08-08 10:35:00,27.41,27.41,27.38,27.38,32100.0,20.2883,20.2883,20.2661,20.2661,32100.0
2012-08-08 10:40:00,27.38,27.39,27.38,27.39,4400.0,20.2661,20.2735,20.2661,20.2735,4400.0
2012-08-08 10:45:00,27.39,27.42,27.39,27.42,4800.0,20.2735,20.2957,20.2735,20.2957,4800.0
2012-08-08 10:50:00,27.43,27.45,27.43,27.45,10700.0,20.3032,20.318,20.3032,20.318,10700.0
2012-08-08 10:55:00,27.45,27.46,27.44,27.44,1900.0,20.318,20.3254,20.3106,20.3106,1900.0
2012-08-08 11:00:00,27.45,27.45,27.45,27.45,3600.0,20.318,20.318,20.318,20.318,3600.0
2012-08-08 11:05:00,27.45,27.46,27.45,27.46,10600.0,20.318,20.3254,20.318,20.3254,10600.0
2012-08-08 11:10:00,27.47,27.5,27.47,27.5,17400.0,20.3328,20.355,20.3328,20.355,17400.0
2012-08-08 11:15:00,27.51,27.54,27.51,27.54,13000.0,20.3624,20.3846,20.3624,20.3846,13000.0
2012-08-08 11:20:00,27.53,27.53,27.52,27.53,8000.0,20.3772,20.3772,20.3698,20.3772,8000.0
2012-08-08 11:25:00,27.54,27.55,27.52,27.53,19300.0,20.3846,20.392,20.3698,20.3772,19300.0
2012-08-08 11:30:00,27.54,27.55,27.53,27.55,2400.0,20.3846,20.392,20.3772,20.392,2400.0
2012-08-08 11:35:00,27.55,27.57,27.54,27.56,114400.0,20.392,20.4068,20.3846,20.3994,114400.0
2012-08-08 11:40:00,27.56,27.56,27.54,27.55,35400.0,20.3994,20.3994,20.3846,20.392,35400.0
2012-08-08 11:45:00,27.55,27.55,27.53,27.54,4900.0,20.392,20.392,20.3772,20.3846,4900.0
2012-08-08 11:50:00,27.53,27.53,27.52,27.53,3000.0,20.3772,20.3772,20.3698,20.3772,3000.0
2012-08-08 11:55:00,27.52,27.54,27.5,27.5,39900.0,20.3698,20.3846,20.355,20.355,39900.0
2012-08-08 12:00:00,27.5,27.5,27.48,27.48,9200.0,20.355,20.355,20.3402,20.3402,9200.0
2012-08-08 12:05:00,27.49,27.51,27.48,27.48,52800.0,20.3476,20.3624,20.3402,20.3402,52800.0
2012-08-08 12:10:00,27.49,27.5,27.49,27.49,3600.0,20.3476,20.355,20.3476,20.3476,3600.0
2012-08-08 12:15:00,27.49,27.5,27.49,27.5,4700.0,20.3476,20.355,20.3476,20.355,4700.0
2012-08-08 12:20:00,27.51,27.52,27.51,27.51,3100.0,20.3624,20.3698,20.3624,20.3624,3100.0
2012-08-08 12:25:00,27.51,27.52,27.5,27.52,12900.0,20.3624,20.3698,20.355,20.3698,12900.0
2012-08-08 12:30:00,27.51,27.51,27.48,27.48,3200.0,20.3624,20.3624,20.3402,20.3402,3200.0
2012-08-08 12:35:00,27.48,27.48,27.48,27.48,200.0,20.3402,20.3402,20.3402,20.3402,200.0
2012-08-08 12:40:00,27.48,27.48,27.45,27.46,2500.0,20.3402,20.3402,20.318,20.3254,2500.0
2012-08-08 12:45:00,27.46,27.46,27.44,27.45,1800.0,20.3254,20.3254,20.3106,20.318,1800.0
2012-08-08 12:50:00,27.44,27.44,27.44,27.44,700.0,20.3106,20.3106,20.3106,20.3106,700.0
2012-08-08 12:55:00,27.44,27.47,27.44,27.47,2700.0,20.3106,20.3328,20.3106,20.3328,2700.0
2012-08-08 13:00:00,27.46,27.49,27.46,27.49,800.0,20.3254,20.3476,20.3254,20.3476,800.0
2012-08-08 13:05:00,27.48,27.49,27.48,27.49,300.0,20.3402,20.3476,20.3402,20.3476,300.0
2012-08-08 13:10:00,27.48,27.48,27.47,27.47,1300.0,20.3402,20.3402,20.3328,20.3328,1300.0
2012-08-08 13:15:00,27.47,27.49,27.47,27.48,3900.0,20.3328,20.3476,20.3328,20.3402,3900.0
2012-08-08 13:20:00,27.48,27.48,27.48,27.48,600.0,20.3402,20.3402,20.3402,20.3402,600.0
2012-08-08 13:25:00,27.47,27.48,27.47,27.48,3700.0,20.3328,20.3402,20.3328,20.3402,3700.0
2012-08-08 13:30:00,27.47,27.48,27.47,27.47,1100.0,20.3328,20.3402,20.3328,20.3328,1100.0
2012-08-08 13:35:00,27.47,27.47,27.47,27.47,4300.0,20.3328,20.3328,20.3328,20.3328,4300.0
2012-08-08 13:40:00,27.47,27.47,27.43,27.44,40100.0,20.3328,20.3328,20.3032,20.3106,40100.0
2012-08-08 13:45:00,27.44,27.44,27.43,27.43,4300.0,20.3106,20.3106,20.3032,20.3032,4300.0
2012-08-08 13:50:00,27.44,27.45,27.44,27.44,6700.0,20.3106,20.318,20.3106,20.3106,6700.0
2012-08-08 13:55:00,27.44,27.44,27.44,27.44,900.0,20.3106,20.3106,20.3106,20.3106,900.0
2012-08-08 14:00:00,27.42,27.43,27.42,27.43,16100.0,20.2957,20.3032,20.2957,20.3032,16100.0
2012-08-08 14:05:00,27.42,27.44,27.42,27.44,2500.0,20.2957,20.3106,20.2957,20.3106,2500.0
2012-08-08 14:10:00,27.44,27.45,27.43,27.43,3700.0,20.3106,20.318,20.3032,20.3032,3700.0
2012-08-08 14:15:00,27.42,27.42,27.41,27.41,1500.0,20.2957,20.2957,20.2883,20.2883,1500.0
2012-08-08 14:20:00,27.41,27.42,27.41,27.41,34100.0,20.2883,20.2957,20.2883,20.2883,34100.0
2012-08-08 14:25:00,27.4,27.42,27.4,27.42,3100.0,20.2809,20.2957,20.2809,20.2957,3100.0
2012-08-08 14:30:00,27.43,27.43,27.43,27.43,1800.0,20.3032,20.3032,20.3032,20.3032,1800.0
2012-08-08 14:35:00,27.43,27.44,27.42,27.42,4200.0,20.3032,20.3106,20.2957,20.2957,4200.0
2012-08-08 14:40:00,27.42,27.43,27.42,27.43,1800.0,20.2957,20.3032,20.2957,20.3032,1800.0
2012-08-08 14:45:00,27.44,27.44,27.38,27.4,19900.0,20.3106,20.3106,20.2661,20.2809,19900.0
2012-08-08 14:50:00,27.39,27.39,27.38,27.39,8700.0,20.2735,20.2735,20.2661,20.2735,8700.0
2012-08-08 14:55:00,27.38,27.39,27.38,27.38,800.0,20.2661,20.2735,20.2661,20.2661,800.0
2012-08-08 15:00:00,27.39,27.41,27.39,27.41,7600.0,20.2735,20.2883,20.2735,20.2883,7600.0
2012-08-08 15:05:00,27.41,27.43,27.41,27.43,2100.0,20.2883,20.3032,20.2883,20.3032,2100.0
2012-08-08 15:10:00,27.42,27.45,27.42,27.44,5000.0,20.2957,20.318,20.2957,20.3106,5000.0
2012-08-08 15:15:00,27.45,27.47,27.45,27.45,5100.0,20.318,20.3328,20.318,20.318,5100.0
2012-08-08 15:20:00,27.46,27.46,27.45,27.45,3400.0,20.3254,20.3254,20.318,20.318,3400.0
2012-08-08 15:25:00,27.45,27.46,27.44,27.45,76900.0,20.318,20.3254,20.3106,20.318,76900.0
2012-08-08 15:30:00,27.44,27.46,27.43,27.46,17500.0,20.3106,20.3254,20.3032,20.3254,17500.0
2012-08-08 15:35:00,27.46,27.46,27.44,27.45,6200.0,20.3254,20.3254,20.3106,20.318,6200.0
2012-08-08 15:40:00,27.43,27.44,27.42,27.44,11800.0,20.3032,20.3106,20.2957,20.3106,11800.0
2012-08-08 15:45:00,27.45,27.48,27.44,27.47,9500.0,20.318,20.3402,20.3106,20.3328,9500.0
2012-08-08 15:50:00,27.48,27.48,27.45,27.45,6100.0,20.3402,20.3402,20.318,20.318,6100.0
2012-08-08 15:55:00,27.45,27.45,27.43,27.44,31600.0,20.318,20.318,20.3032,20.3106,31600.0
2012-08-09 09:30:00,27.41,27.44,27.38,27.38,5400.0,20.2883,20.3106,20.2661,20.2661,5400.0
2012-08-09 09:35:00,27.39,27.42,27.39,27.4,8100.0,20.2735,20.2957,20.2735,20.2809,8100.0
2012-08-09 09:40:00,27.41,27.49,27.41,27.46,6900.0,20.2883,20.3476,20.2883,20.3254,6900.0
2012-08-09 09:45:00,27.47,27.48,27.42,27.42,6600.0,20.3328,20.3402,20.2957,20.2957,6600.0
2012-08-09 09:50:00,27.42,27.43,27.42,27.42,2000.0,20.2957,20.3032,20.2957,20.2957,2000.0
2012-08-09 09:55:00,27.42,27.42,27.37,27.37,11500.0,20.2957,20.2957,20.2587,20.2587,11500.0
2012-08-09 10:00:00,27.38,27.39,27.36,27.38,3700.0,20.2661,20.2735,20.2513,20.2661,3700.0
2012-08-09 10:05:00,27.38,27.4,27.38,27.39,3300.0,20.2661,20.2809,20.2661,20.2735,3300.0
2012-08-09 10:10:00,27.39,27.44,27.39,27.44,20800.0,20.2735,20.3106,20.2735,20.3106,20800.0
2012-08-09 10:15:00,27.44,27.45,27.44,27.45,2800.0,20.3106,20.318,20.3106,20.318,2800.0
2012-08-09 10:20:00,27.47,27.48,27.44,27.44,34700.0,20.3328,20.3402,20.3106,20.3106,34700.0
2012-08-09 10:25:00,27.45,27.45,27.43,27.43,8900.0,20.318,20.318,20.3032,20.3032,8900.0
2012-08-09 10:30:00,27.43,27.43,27.42,27.43,300.0,20.3032,20.3032,20.2957,20.3032,300.0
2012-08-09 10:35:00,27.43,27.44,27.42,27.42,7700.0,20.3032,20.3106,20.2957,20.2957,7700.0
2012-08-09 10:40:00,27.42,27.44,27.42,27.44,2200.0,20.2957,20.3106,20.2957,20.3106,2200.0
2012-08-09 10:45:00,27.45,27.45,27.43,27.45,12300.0,20.318,20.318,20.3032,20.318,12300.0
2012-08-09 10:50:00,27.44,27.47,27.44,27.47,5700.0,20.3106,20.3328,20.3106,20.3328,5700.0
2012-08-09 10:55:00,27.47,27.47,27.45,27.46,2800.0,20.3328,20.3328,20.318,20.3254,2800.0
2012-08-09 11:00:00,27.45,27.46,27.45,27.46,2200.0,20.318,20.3254,20.318,20.3254,2200.0
2012-08-09 11:05:00,27.47,27.51,27.46,27.51,61900.0,20.3328,20.3624,20.3254,20.3624,61900.0
2012-08-09 11:10:00,27.5,27.52,27.49,27.49,19000.0,20.355,20.3698,20.3476,20.3476,19000.0
2012-08-09 11:15:00,27.5,27.5,27.48,27.49,4300.0,20.355,20.355,20.3402,20.3476,4300.0
2012-08-09 11:20:00,27.5,27.51,27.49,27.49,10400.0,20.355,20.3624,20.3476,20.3476,10400.0
2012-08-09 11:25:00,27.49,27.49,27.47,27.47,4100.0,20.3476,20.3476,20.3328,20.3328,4100.0
2012-08-09 11:30:00,27.47,27.49,27.47,27.49,2600.0,20.3328,20.3476,20.3328,20.3476,2600.0
2012-08-09 11:35:00,27.48,27.48,27.47,27.47,1200.0,20.3402,20.3402,20.3328,20.3328,1200.0
2012-08-09 11:40:00,27.47,27.47,27.4,27.4,14700.0,20.3328,20.3328,20.2809,20.2809,14700.0
2012-08-09 11:45:00,27.39,27.39,27.38,27.38,2200.0,20.2735,20.2735,20.2661,20.2661,2200.0
2012-08-09 11:50:00,27.38,27.38,27.33,27.33,24000.0,20.2661,20.2661,20.2291,20.2291,24000.0
2012-08-09 11:55:00,27.33,27.34,27.33,27.34,3400.0,20.2291,20.2365,20.2291,20.2365,3400.0
2012-08-09 12:00:00,27.34,27.35,27.33,27.35,4600.0,20.2365,20.2439,20.2291,20.2439,4600.0
2012-08-09 12:05:00,27.36,27.36,27.35,27.36,900.0,20.2513,20.2513,20.2439,20.2513,900.0
2012-08-09 12:10:00,27.36,27.39,27.36,27.37,1700.0,20.2513,20.2735,20.2513,20.2587,1700.0
2012-08-09 12:15:00,27.38,27.39,27.38,27.39,1700.0,20.2661,20.2735,20.2661,20.2735,1700.0
2012-08-09 12:20:00,27.38,27.38,27.35,27.36,8000.0,20.2661,20.2661,20.2439,20.2513,8000.0
2012-08-09 12:25:00,27.36,27.36,27.36,27.36,400.0,20.2513,20.2513,20.2513,20.2513,400.0
2012-08-09 12:30:00,27.37,27.39,27.36,27.38,3800.0,20.2587,20.2735,20.2513,20.2661,3800.0
2012-08-09 12:35:00,27.39,27.39,27.38,27.39,800.0,20.2735,20.2735,20.2661,20.2735,800.0
2012-08-09 12:40:00,27.39,27.41,27.39,27.4,1500.0,20.2735,20.2883,20.2735,20.2809,1500.0
2012-08-09 12:45:00,27.41,27.42,27.4,27.41,2400.0,20.2883,20.2957,20.2809,20.2883,2400.0
2012-08-09 12:50:00,27.4,27.42,27.39,27.42,3700.0,20.2809,20.2957,20.2735,20.2957,3700.0
2012-08-09 12:55:00,27.43,27.44,27.42,27.44,1600.0,20.3032,20.3106,20.2957,20.3106,1600.0
2012-08-09 13:00:00,27.44,27.44,27.44,27.44,600.0,20.3106,20.3106,20.3106,20.3106,600.0
2012-08-09 13:05:00,27.44,27.44,27.42,27.43,4700.0,20.3106,20.3106,20.2957,20.3032,4700.0
2012-08-09 13:10:00,27.43,27.43,27.4,27.4,34500.0,20.3032,20.3032,20.2809,20.2809,34500.0
2012-08-09 13:15:00,27.41,27.42,27.41,27.42,9600.0,20.2883,20.2957,20.2883,20.2957,9600.0
2012-08-09 13:20:00,27.41,27.41,27.4,27.41,8000.0,20.2883,20.2883,20.2809,20.2883,8000.0
2012-08-09 13:25:00,27.42,27.42,27.41,27.41,2800.0,20.2957,20.2957,20.2883,20.2883,2800.0
2012-08-09 13:30:00,27.41,27.42,27.39,27.4,11800.0,20.2883,20.2957,20.2735,20.2809,11800.0
2012-08-09 13:35:00,27.4,27.41,27.4,27.41,7400.0,20.2809,20.2883,20.2809,20.2883,7400.0
2012-08-09 13:40:00,27.42,27.42,27.4,27.4,9800.0,20.2957,20.2957,20.2809,20.2809,9800.0
2012-08-09 13:45:00,27.4,27.41,27.39,27.4,10800.0,20.2809,20.2883,20.2735,20.2809,10800.0
2012-08-09 13:50:00,27.41,27.41,27.41,27.41,2900.0,20.2883,20.2883,20.2883,20.2883,2900.0
2012-08-09 13:55:00,27.42,27.43,27.42,27.42,1800.0,20.2957,20.3032,20.2957,20.2957,1800.0
2012-08-09 14:00:00,27.42,27.43,27.41,27.42,1200.0,20.2957,20.3032,20.2883,20.2957,1200.0
2012-08-09 14:05:00,27.41,27.42,27.41,27.41,1000.0,20.2883,20.2957,20.2883,20.2883,1000.0
2012-08-09 14:10:00,27.41,27.41,27.4,27.4,8100.0,20.2883,20.2883,20.2809,20.2809,8100.0
2012-08-09 14:15:00,27.4,27.4,27.39,27.4,9100.0,20.2809,20.2809,20.2735,20.2809,9100.0
2012-08-09 14:20:00,27.41,27.41,27.4,27.4,900.0,20.2883,20.2883,20.2809,20.2809,900.0
2012-08-09 14:25:00,27.41,27.42,27.4,27.42,3200.0,20.2883,20.2957,20.2809,20.2957,3200.0
2012-08-09 14:30:00,27.41,27.42,27.41,27.42,3900.0,20.2883,20.2957,20.2883,20.2957,3900.0
2012-08-09 14:35:00,27.42,27.43,27.42,27.43,4200.0,20.2957,20.3032,20.2957,20.3032,4200.0
2012-08-09 14:40:00,27.43,27.43,27.42,27.42,3000.0,20.3032,20.3032,20.2957,20.2957,3000.0
2012-08-09 14:45:00,27.43,27.43,27.43,27.43,1800.0,20.3032,20.3032,20.3032,20.3032,1800.0
2012-08-09 14:50:00,27.43,27.44,27.43,27.44,9100.0,20.3032,20.3106,20.3032,20.3106,9100.0
2012-08-09 14:55:00,27.44,27.44,27.43,27.43,3200.0,20.3106,20.3106,20.3032,20.3032,3200.0
2012-08-09 15:00:00,27.43,27.43,27.42,27.42,2900.0,20.3032,20.3032,20.2957,20.2957,2900.0
2012-08-09 15:05:00,27.41,27.41,27.39,27.39,1500.0,20.2883,20.2883,20.2735,20.2735,1500.0
2012-08-09 15:10:00,27.39,27.41,27.39,27.41,7900.0,20.2735,20.2883,20.2735,20.2883,7900.0
2012-08-09 15:15:00,27.42,27.43,27.4,27.41,15200.0,20.2957,20.3032,20.2809,20.2883,15200.0
2012-08-09 15:20:00,27.42,27.42,27.4,27.41,5000.0,20.2957,20.2957,20.2809,20.2883,5000.0
2012-08-09 15:25:00,27.4,27.41,27.4,27.4,7400.0,20.2809,20.2883,20.2809,20.2809,7400.0
2012-08-09 15:30:00,27.41,27.42,27.4,27.4,12300.0,20.2883,20.2957,20.2809,20.2809,12300.0
2012-08-09 15:35:00,27.4,27.41,27.39,27.39,12100.0,20.2809,20.2883,20.2735,20.2735,12100.0
2012-08-09 15:40:00,27.39,27.41,27.39,27.41,19400.0,20.2735,20.2883,20.2735,20.2883,19400.0
2012-08-09 15:45:00,27.39,27.39,27.36,27.36,26500.0,20.2735,20.2735,20.2513,20.2513,26500.0
2012-08-09 15:50:00,27.36,27.38,27.36,27.36,12400.0,20.2513,20.2661,20.2513,20.2513,12400.0
2012-08-09 15:55:00,27.35,27.37,27.35,27.36,30400.0,20.2439,20.2587,20.2439,20.2513,30400.0
2012-08-10 09:30:00,27.3,27.45,27.22,27.29,1900.0,20.2069,20.318,20.1477,20.1995,1900.0
2012-08-10 09:35:00,27.27,27.27,27.23,27.27,11900.0,20.1847,20.1847,20.1551,20.1847,11900.0
2012-08-10 09:40:00,27.27,27.28,27.25,27.25,6500.0,20.1847,20.1921,20.1699,20.1699,6500.0
2012-08-10 09:45:00,27.24,27.25,27.22,27.22,2600.0,20.1625,20.1699,20.1477,20.1477,2600.0
2012-08-10 09:50:00,27.22,27.22,27.19,27.21,5000.0,20.1477,20.1477,20.1255,20.1403,5000.0
2012-08-10 09:55:00,27.21,27.23,27.21,27.23,4200.0,20.1403,20.1551,20.1403,20.1551,4200.0
2012-08-10 10:00:00,27.22,27.23,27.18,27.2,18900.0,20.1477,20.1551,20.1181,20.1329,18900.0
2012-08-10 10:05:00,27.19,27.22,27.19,27.22,5100.0,20.1255,20.1477,20.1255,20.1477,5100.0
2012-08-10 10:10:00,27.22,27.29,27.22,27.28,8600.0,20.1477,20.1995,20.1477,20.1921,8600.0
2012-08-10 10:15:00,27.28,27.28,27.22,27.23,9300.0,20.1921,20.1921,20.1477,20.1551,9300.0
2012-08-10 10:20:00,27.24,27.24,27.21,27.24,7000.0,20.1625,20.1625,20.1403,20.1625,7000.0
2012-08-10 10:25:00,27.24,27.25,27.23,27.23,4600.0,20.1625,20.1699,20.1551,20.1551,4600.0
2012-08-10 10:30:00,27.24,27.32,27.24,27.3,6900.0,20.1625,20.2217,20.1625,20.2069,6900.0
2012-08-10 10:35:00,27.3,27.3,27.26,27.28,6600.0,20.2069,20.2069,20.1773,20.1921,6600.0
2012-08-10 10:40:00,27.28,27.29,27.28,27.29,3400.0,20.1921,20.1995,20.1921,20.1995,3400.0
2012-08-10 10:45:00,27.28,27.3,27.25,27.26,7100.0,20.1921,20.2069,20.1699,20.1773,7100.0
2012-08-10 10:50:00,27.26,27.26,27.23,27.24,1900.0,20.1773,20.1773,20.1551,20.1625,1900.0
2012-08-10 10:55:00,27.24,27.25,27.22,27.24,1800.0,20.1625,20.1699,20.1477,20.1625,1800.0
2012-08-10 11:00:00,27.24,27.25,27.18,27.21,13600.0,20.1625,20.1699,20.1181,20.1403,13600.0
2012-08-10 11:05:00,27.18,27.19,27.14,27.18,17700.0,20.1181,20.1255,20.0885,20.1181,17700.0
2012-08-10 11:10:00,27.19,27.2,27.16,27.17,7800.0,20.1255,20.1329,20.1033,20.1107,7800.0
2012-08-10 11:15:00,27.17,27.19,27.16,27.17,10600.0,20.1107,20.1255,20.1033,20.1107,10600.0
2012-08-10 11:20:00,27.16,27.19,27.16,27.17,4200.0,20.1033,20.1255,20.1033,20.1107,4200.0
2012-08-10 11:25:00,27.17,27.21,27.17,27.2,9400.0,20.1107,20.1403,20.1107,20.1329,9400.0
2012-08-10 11:30:00,27.2,27.21,27.2,27.2,4200.0,20.1329,20.1403,20.1329,20.1329,4200.0
2012-08-10 11:35:00,27.19,27.19,27.18,27.18,3700.0,20.1255,20.1255,20.1181,20.1181,3700.0
2012-08-10 11:40:00,27.19,27.19,27.18,27.18,6500.0,20.1255,20.1255,20.1181,20.1181,6500.0
2012-08-10 11:45:00,27.18,27.19,27.17,27.19,3500.0,20.1181,20.1255,20.1107,20.1255,3500.0
2012-08-10 11:50:00,27.18,27.23,27.18,27.21,6600.0,20.1181,20.1551,20.1181,20.1403,6600.0
2012-08-10 11:55:00,27.22,27.22,27.2,27.21,2600.0,20.1477,20.1477,20.1329,20.1403,2600.0
2012-08-10 12:00:00,27.2,27.22,27.2,27.2,2300.0,20.1329,20.1477,20.1329,20.1329,2300.0
2012-08-10 12:05:00,27.2,27.2,27.18,27.18,5200.0,20.1329,20.1329,20.1181,20.1181,5200.0
2012-08-10 12:10:00,27.18,27.19,27.18,27.18,1900.0,20.1181,20.1255,20.1181,20.1181,1900.0
2012-08-10 12:15:00,27.19,27.19,27.18,27.19,1100.0,20.1255,20.1255,20.1181,20.1255,1100.0
2012-08-10 12:20:00,27.19,27.19,27.18,27.18,1300.0,20.1255,20.1255,20.1181,20.1181,1300.0
2012-08-10 12:25:00,27.18,27.2,27.18,27.2,3500.0,20.1181,20.1329,20.1181,20.1329,3500.0
2012-08-10 12:30:00,27.2,27.21,27.19,27.2,5000.0,20.1329,20.1403,20.1255,20.1329,5000.0
2012-08-10 12:35:00,27.19,27.2,27.18,27.2,1700.0,20.1255,20.1329,20.1181,20.1329,1700.0
2012-08-10 12:40:00,27.19,27.2,27.19,27.2,2100.0,20.1255,20.1329,20.1255,20.1329,2100.0
2012-08-10 12:45:00,27.19,27.2,27.18,27.18,5000.0,20.1255,20.1329,20.1181,20.1181,5000.0
2012-08-10 12:50:00,27.19,27.2,27.18,27.2,2700.0,20.1255,20.1329,20.1181,20.1329,2700.0
2012-08-10 12:55:00,27.19,27.19,27.18,27.18,1500.0,20.1255,20.1255,20.1181,20.1181,1500.0
2012-08-10 13:00:00,27.19,27.19,27.18,27.19,1300.0,20.1255,20.1255,20.1181,20.1255,1300.0
2012-08-10 13:05:00,27.19,27.19,27.18,27.18,6400.0,20.1255,20.1255,20.1181,20.1181,6400.0
2012-08-10 13:10:00,27.19,27.19,27.18,27.19,2100.0,20.1255,20.1255,20.1181,20.1255,2100.0
2012-08-10 13:15:00,27.19,27.2,27.18,27.19,7400.0,20.1255,20.1329,20.1181,20.1255,7400.0
2012-08-10 13:20:00,27.2,27.22,27.19,27.22,11600.0,20.1329,20.1477,20.1255,20.1477,11600.0
2012-08-10 13:25:00,27.21,27.23,27.21,27.22,11200.0,20.1403,20.1551,20.1403,20.1477,11200.0
2012-08-10 13:30:00,27.22,27.22,27.21,27.22,5400.0,20.1477,20.1477,20.1403,20.1477,5400.0
2012-08-10 13:35:00,27.22,27.22,27.21,27.22,2100.0,20.1477,20.1477,20.1403,20.1477,2100.0
2012-08-10 13:40:00,27.22,27.24,27.21,27.24,5200.0,20.1477,20.1625,20.1403,20.1625,5200.0
2012-08-10 13:45:00,27.24,27.25,27.23,27.23,3000.0,20.1625,20.1699,20.1551,20.1551,3000.0
2012-08-10 13:50:00,27.24,27.24,27.23,27.23,1800.0,20.1625,20.1625,20.1551,20.1551,1800.0
2012-08-10 13:55:00,27.23,27.24,27.23,27.23,4900.0,20.1551,20.1625,20.1551,20.1551,4900.0
2012-08-10 14:00:00,27.24,27.25,27.23,27.24,6100.0,20.1625,20.1699,20.1551,20.1625,6100.0
2012-08-10 14:05:00,27.24,27.25,27.23,27.23,2100.0,20.1625,20.1699,20.1551,20.1551,2100.0
2012-08-10 14:10:00,27.23,27.23,27.21,27.21,3900.0,20.1551,20.1551,20.1403,20.1403,3900.0
2012-08-10 14:15:00,27.22,27.23,27.21,27.22,4700.0,20.1477,20.1551,20.1403,20.1477,4700.0
2012-08-10 14:20:00,27.21,27.22,27.21,27.21,6800.0,20.1403,20.1477,20.1403,20.1403,6800.0
2012-08-10 14:25:00,27.21,27.23,27.21,27.23,5800.0,20.1403,20.1551,20.1403,20.1551,5800.0
2012-08-10 14:30:00,27.23,27.23,27.22,27.22,4000.0,20.1551,20.1551,20.1477,20.1477,4000.0
2012-08-10 14:35:00,27.22,27.23,27.21,27.21,6300.0,20.1477,20.1551,20.1403,20.1403,6300.0
2012-08-10 14:40:00,27.21,27.22,27.21,27.22,2400.0,20.1403,20.1477,20.1403,20.1477,2400.0
2012-08-10 14:45:00,27.21,27.22,27.19,27.21,9500.0,20.1403,20.1477,20.1255,20.1403,9500.0
2012-08-10 14:50:00,27.2,27.21,27.2,27.2,2400.0,20.1329,20.1403,20.1329,20.1329,2400.0
2012-08-10 14:55:00,27.2,27.22,27.2,27.22,5000.0,20.1329,20.1477,20.1329,20.1477,5000.0
2012-08-10 15:00:00,27.21,27.22,27.21,27.21,14700.0,20.1403,20.1477,20.1403,20.1403,14700.0
2012-08-10 15:05:00,27.21,27.22,27.21,27.21,9000.0,20.1403,20.1477,20.1403,20.1403,9000.0
2012-08-10 15:10:00,27.21,27.21,27.2,27.21,4000.0,20.1403,20.1403,20.1329,20.1403,4000.0
2012-08-10 15:15:00,27.2,27.23,27.2,27.22,7200.0,20.1329,20.1551,20.1329,20.1477,7200.0
2012-08-10 15:20:00,27.22,27.23,27.21,27.22,3600.0,20.1477,20.1551,20.1403,20.1477,3600.0
2012-08-10 15:25:00,27.22,27.23,27.22,27.22,10200.0,20.1477,20.1551,20.1477,20.1477,10200.0
2012-08-10 15:30:00,27.22,27.24,27.21,27.24,6400.0,20.1477,20.1625,20.1403,20.1625,6400.0
2012-08-10 15:35:00,27.24,27.24,27.22,27.23,2400.0,20.1625,20.1625,20.1477,20.1551,2400.0
2012-08-10 15:40:00,27.22,27.28,27.22,27.27,53300.0,20.1477,20.1921,20.1477,20.1847,53300.0
2012-08-10 15:45:00,27.27,27.32,27.27,27.28,12800.0,20.1847,20.2217,20.1847,20.1921,12800.0
2012-08-10 15:50:00,27.28,27.31,27.28,27.31,12700.0,20.1921,20.2143,20.1921,20.2143,12700.0
2012-08-10 15:55:00,27.31,27.31,27.28,27.3,29000.0,20.2143,20.2143,20.1921,20.2069,29000.0
2012-08-13 09:30:00,27.28,27.29,27.25,27.26,12700.0,20.1921,20.1995,20.1699,20.1773,12700.0
2012-08-13 09:35:00,27.26,27.26,27.24,27.25,900.0,20.1773,20.1773,20.1625,20.1699,900.0
2012-08-13 09:40:00,27.26,27.26,27.24,27.26,700.0,20.1773,20.1773,20.1625,20.1773,700.0
2012-08-13 09:45:00,27.26,27.26,27.25,27.25,500.0,20.1773,20.1773,20.1699,20.1699,500.0
2012-08-13 09:50:00,27.25,27.25,27.25,27.25,0.0,20.1699,20.1699,20.1699,20.1699,0.0
2012-08-13 09:55:00,27.24,27.24,27.23,27.23,200.0,20.1625,20.1625,20.1551,20.1551,200.0
2012-08-13 10:00:00,27.23,27.25,27.23,27.23,1400.0,20.1551,20.1699,20.1551,20.1551,1400.0
2012-08-13 10:05:00,27.23,27.23,27.18,27.19,1200.0,20.1551,20.1551,20.1181,20.1255,1200.0
2012-08-13 10:10:00,27.17,27.17,27.14,27.15,800.0,20.1107,20.1107,20.0885,20.0959,800.0
2012-08-13 10:15:00,27.15,27.16,27.14,27.16,3400.0,20.0959,20.1033,20.0885,20.1033,3400.0
2012-08-13 10:20:00,27.17,27.17,27.09,27.09,10700.0,20.1107,20.1107,20.0515,20.0515,10700.0
2012-08-13 10:25:00,27.1,27.1,27.07,27.1,6200.0,20.0589,20.0589,20.0367,20.0589,6200.0
2012-08-13 10:30:00,27.09,27.1,27.03,27.07,10000.0,20.0515,20.0589,20.0071,20.0367,10000.0
2012-08-13 10:35:00,27.06,27.07,27.06,27.07,2100.0,20.0293,20.0367,20.0293,20.0367,2100.0
2012-08-13 10:40:00,27.06,27.1,27.06,27.1,1900.0,20.0293,20.0589,20.0293,20.0589,1900.0
2012-08-13 10:45:00,27.1,27.1,27.08,27.08,3700.0,20.0589,20.0589,20.0441,20.0441,3700.0
2012-08-13 10:50:00,27.09,27.09,27.03,27.03,3400.0,20.0515,20.0515,20.0071,20.0071,3400.0
2012-08-13 10:55:00,27.04,27.05,27.04,27.04,1700.0,20.0145,20.0219,20.0145,20.0145,1700.0
2012-08-13 11:00:00,27.04,27.05,27.02,27.02,3800.0,20.0145,20.0219,19.9997,19.9997,3800.0
2012-08-13 11:05:00,27.0,27.01,26.99,27.01,3200.0,19.9849,19.9923,19.9775,19.9923,3200.0
2012-08-13 11:10:00,27.01,27.02,27.01,27.02,11400.0,19.9923,19.9997,19.9923,19.9997,11400.0
2012-08-13 11:15:00,27.02,27.03,26.99,26.99,12500.0,19.9997,20.0071,19.9775,19.9775,12500.0
2012-08-13 11:20:00,27.0,27.03,27.0,27.03,6300.0,19.9849,20.0071,19.9849,20.0071,6300.0
2012-08-13 11:25:00,27.03,27.05,27.03,27.05,9000.0,20.0071,20.0219,20.0071,20.0219,9000.0
2012-08-13 11:30:00,27.04,27.04,27.03,27.03,7500.0,20.0145,20.0145,20.0071,20.0071,7500.0
2012-08-13 11:35:00,27.03,27.05,27.02,27.05,6400.0,20.0071,20.0219,19.9997,20.0219,6400.0
2012-08-13 11:40:00,27.05,27.06,27.05,27.05,1400.0,20.0219,20.0293,20.0219,20.0219,1400.0
2012-08-13 11:45:00,27.06,27.06,27.06,27.06,8500.0,20.0293,20.0293,20.0293,20.0293,8500.0
2012-08-13 11:50:00,27.06,27.06,27.05,27.06,1800.0,20.0293,20.0293,20.0219,20.0293,1800.0
2012-08-13 11:55:00,27.06,27.07,27.05,27.06,2200.0,20.0293,20.0367,20.0219,20.0293,2200.0
2012-08-13 12:00:00,27.06,27.06,27.05,27.05,2100.0,20.0293,20.0293,20.0219,20.0219,2100.0
2012-08-13 12:05:00,27.04,27.05,27.03,27.04,8600.0,20.0145,20.0219,20.0071,20.0145,8600.0
2012-08-13 12:10:00,27.04,27.04,27.03,27.04,11100.0,20.0145,20.0145,20.0071,20.0145,11100.0
2012-08-13 12:15:00,27.04,27.06,27.04,27.06,5900.0,20.0145,20.0293,20.0145,20.0293,5900.0
2012-08-13 12:20:00,27.06,27.06,27.06,27.06,800.0,20.0293,20.0293,20.0293,20.0293,800.0
2012-08-13 12:25:00,27.04,27.04,27.04,27.04,400.0,20.0145,20.0145,20.0145,20.0145,400.0
2012-08-13 12:30:00,27.03,27.04,27.03,27.03,3000.0,20.0071,20.0145,20.0071,20.0071,3000.0
2012-08-13 12:35:00,27.03,27.04,27.03,27.04,6100.0,20.0071,20.0145,20.0071,20.0145,6100.0
2012-08-13 12:40:00,27.04,27.06,27.03,27.06,6300.0,20.0145,20.0293,20.0071,20.0293,6300.0
2012-08-13 12:45:00,27.06,27.08,27.05,27.08,7300.0,20.0293,20.0441,20.0219,20.0441,7300.0
2012-08-13 12:50:00,27.08,27.08,27.07,27.08,1800.0,20.0441,20.0441,20.0367,20.0441,1800.0
2012-08-13 12:55:00,27.07,27.08,27.07,27.08,6700.0,20.0367,20.0441,20.0367,20.0441,6700.0
2012-08-13 13:00:00,27.09,27.11,27.09,27.11,5600.0,20.0515,20.0663,20.0515,20.0663,5600.0
2012-08-13 13:05:00,27.1,27.11,27.1,27.1,6300.0,20.0589,20.0663,20.0589,20.0589,6300.0
2012-08-13 13:10:00,27.11,27.11,27.1,27.1,5600.0,20.0663,20.0663,20.0589,20.0589,5600.0
2012-08-13 13:15:00,27.1,27.11,27.1,27.1,3200.0,20.0589,20.0663,20.0589,20.0589,3200.0
2012-08-13 13:20:00,27.11,27.11,27.09,27.09,6200.0,20.0663,20.0663,20.0515,20.0515,6200.0
2012-08-13 13:25:00,27.1,27.11,27.09,27.11,5300.0,20.0589,20.0663,20.0515,20.0663,5300.0
2012-08-13 13:30:00,27.11,27.11,27.09,27.1,10100.0,20.0663,20.0663,20.0515,20.0589,10100.0
2012-08-13 13:35:00,27.09,27.1,27.09,27.1,8300.0,20.0515,20.0589,20.0515,20.0589,8300.0
2012-08-13 13:40:00,27.1,27.14,27.1,27.14,3600.0,20.0589,20.0885,20.0589,20.0885,3600.0
2012-08-13 13:45:00,27.14,27.15,27.14,27.15,6000.0,20.0885,20.0959,20.0885,20.0959,6000.0
2012-08-13 13:50:00,27.16,27.19,27.16,27.19,5200.0,20.1033,20.1255,20.1033,20.1255,5200.0
2012-08-13 13:55:00,27.18,27.19,27.17,27.18,7900.0,20.1181,20.1255,20.1107,20.1181,7900.0
2012-08-13 14:00:00,27.18,27.21,27.18,27.19,7800.0,20.1181,20.1403,20.1181,20.1255,7800.0
2012-08-13 14:05:00,27.19,27.2,27.19,27.19,6200.0,20.1255,20.1329,20.1255,20.1255,6200.0
2012-08-13 14:10:00,27.19,27.2,27.19,27.2,9200.0,20.1255,20.1329,20.1255,20.1329,9200.0
2012-08-13 14:15:00,27.21,27.26,27.21,27.26,23400.0,20.1403,20.1773,20.1403,20.1773,23400.0
2012-08-13 14:20:00,27.26,27.26,27.26,27.26,1600.0,20.1773,20.1773,20.1773,20.1773,1600.0
2012-08-13 14:25:00,27.26,27.29,27.26,27.27,21700.0,20.1773,20.1995,20.1773,20.1847,21700.0
2012-08-13 14:30:00,27.28,27.28,27.27,27.27,1200.0,20.1921,20.1921,20.1847,20.1847,1200.0
2012-08-13 14:35:00,27.27,27.29,27.27,27.29,9700.0,20.1847,20.1995,20.1847,20.1995,9700.0
2012-08-13 14:40:00,27.28,27.29,27.27,27.27,6100.0,20.1921,20.1995,20.1847,20.1847,6100.0
2012-08-13 14:45:00,27.27,27.27,27.26,27.26,11100.0,20.1847,20.1847,20.1773,20.1773,11100.0
2012-08-13 14:50:00,27.27,27.28,27.26,27.27,5300.0,20.1847,20.1921,20.1773,20.1847,5300.0
2012-08-13 14:55:00,27.28,27.31,27.28,27.3,9200.0,20.1921,20.2143,20.1921,20.2069,9200.0
2012-08-13 15:00:00,27.3,27.3,27.29,27.3,2400.0,20.2069,20.2069,20.1995,20.2069,2400.0
2012-08-13 15:05:00,27.3,27.3,27.26,27.26,22400.0,20.2069,20.2069,20.1773,20.1773,22400.0
2012-08-13 15:10:00,27.26,27.27,27.26,27.27,8100.0,20.1773,20.1847,20.1773,20.1847,8100.0
2012-08-13 15:15:00,27.26,27.27,27.26,27.26,6100.0,20.1773,20.1847,20.1773,20.1773,6100.0
2012-08-13 15:20:00,27.26,27.27,27.25,27.25,9700.0,20.1773,20.1847,20.1699,20.1699,9700.0
2012-08-13 15:25:00,27.25,27.26,27.25,27.25,11900.0,20.1699,20.1773,20.1699,20.1699,11900.0
2012-08-13 15:30:00,27.25,27.26,27.24,27.25,8500.0,20.1699,20.1773,20.1625,20.1699,8500.0
2012-08-13 15:35:00,27.25,27.27,27.24,27.27,22200.0,20.1699,20.1847,20.1625,20.1847,22200.0
2012-08-13 15:40:00,27.27,27.28,27.27,27.27,13600.0,20.1847,20.1921,20.1847,20.1847,13600.0
2012-08-13 15:45:00,27.28,27.28,27.26,27.26,27300.0,20.1921,20.1921,20.1773,20.1773,27300.0
2012-08-13 15:50:00,27.27,27.27,27.24,27.26,82700.0,20.1847,20.1847,20.1625,20.1773,82700.0
2012-08-13 15:55:00,27.26,27.3,27.25,27.3,47500.0,20.1773,20.2069,20.1699,20.2069,47500.0
2012-08-14 09:30:00,27.39,27.49,27.39,27.43,8600.0,20.2735,20.3476,20.2735,20.3032,8600.0
2012-08-14 09:35:00,27.45,27.48,27.43,27.45,3300.0,20.318,20.3402,20.3032,20.318,3300.0
2012-08-14 09:40:00,27.45,27.49,27.44,27.49,4500.0,20.318,20.3476,20.3106,20.3476,4500.0
2012-08-14 09:45:00,27.51,27.51,27.48,27.5,7400.0,20.3624,20.3624,20.3402,20.355,7400.0
2012-08-14 09:50:00,27.5,27.51,27.46,27.46,14500.0,20.355,20.3624,20.3254,20.3254,14500.0
2012-08-14 09:55:00,27.44,27.45,27.43,27.44,4800.0,20.3106,20.318,20.3032,20.3106,4800.0
2012-08-14 10:00:00,27.44,27.46,27.44,27.46,10000.0,20.3106,20.3254,20.3106,20.3254,10000.0
2012-08-14 10:05:00,27.46,27.46,27.41,27.42,4500.0,20.3254,20.3254,20.2883,20.2957,4500.0
2012-08-14 10:10:00,27.42,27.49,27.42,27.49,37100.0,20.2957,20.3476,20.2957,20.3476,37100.0
2012-08-14 10:15:00,27.49,27.49,27.45,27.45,7900.0,20.3476,20.3476,20.318,20.318,7900.0
2012-08-14 10:20:00,27.45,27.45,27.43,27.43,2200.0,20.318,20.318,20.3032,20.3032,2200.0
2012-08-14 10:25:00,27.43,27.43,27.38,27.38,2900.0,20.3032,20.3032,20.2661,20.2661,2900.0
2012-08-14 10:30:00,27.38,27.38,27.38,27.38,2400.0,20.2661,20.2661,20.2661,20.2661,2400.0
2012-08-14 10:35:00,27.38,27.38,27.37,27.38,7800.0,20.2661,20.2661,20.2587,20.2661,7800.0
2012-08-14 10:40:00,27.38,27.39,27.37,27.39,9200.0,20.2661,20.2735,20.2587,20.2735,9200.0
2012-08-14 10:45:00,27.39,27.4,27.39,27.4,8800.0,20.2735,20.2809,20.2735,20.2809,8800.0
2012-08-14 10:50:00,27.41,27.46,27.41,27.45,14100.0,20.2883,20.3254,20.2883,20.318,14100.0
2012-08-14 10:55:00,27.45,27.46,27.44,27.44,1600.0,20.318,20.3254,20.3106,20.3106,1600.0
2012-08-14 11:00:00,27.45,27.45,27.43,27.45,7900.0,20.318,20.318,20.3032,20.318,7900.0
2012-08-14 11:05:00,27.44,27.49,27.44,27.48,7900.0,20.3106,20.3476,20.3106,20.3402,7900.0
2012-08-14 11:10:00,27.48,27.5,27.48,27.5,6800.0,20.3402,20.355,20.3402,20.355,6800.0
2012-08-14 11:15:00,27.5,27.5,27.48,27.49,14700.0,20.355,20.355,20.3402,20.3476,14700.0
2012-08-14 11:20:00,27.48,27.48,27.47,27.47,4100.0,20.3402,20.3402,20.3328,20.3328,4100.0
2012-08-14 11:25:00,27.47,27.48,27.47,27.48,2500.0,20.3328,20.3402,20.3328,20.3402,2500.0
2012-08-14 11:30:00,27.48,27.49,27.48,27.49,3200.0,20.3402,20.3476,20.3402,20.3476,3200.0
2012-08-14 11:35:00,27.49,27.5,27.48,27.48,7000.0,20.3476,20.355,20.3402,20.3402,7000.0
2012-08-14 11:40:00,27.48,27.49,27.48,27.49,2700.0,20.3402,20.3476,20.3402,20.3476,2700.0
2012-08-14 11:45:00,27.5,27.52,27.5,27.52,900.0,20.355,20.3698,20.355,20.3698,900.0
2012-08-14 11:50:00,27.52,27.52,27.5,27.5,3100.0,20.3698,20.3698,20.355,20.355,3100.0
2012-08-14 11:55:00,27.5,27.5,27.5,27.5,1600.0,20.355,20.355,20.355,20.355,1600.0
2012-08-14 12:00:00,27.5,27.5,27.49,27.49,7100.0,20.355,20.355,20.3476,20.3476,7100.0
2012-08-14 12:05:00,27.49,27.49,27.49,27.49,400.0,20.3476,20.3476,20.3476,20.3476,400.0
2012-08-14 12:10:00,27.49,27.5,27.48,27.48,10200.0,20.3476,20.355,20.3402,20.3402,10200.0
2012-08-14 12:15:00,27.48,27.48,27.46,27.46,3500.0,20.3402,20.3402,20.3254,20.3254,3500.0
2012-08-14 12:20:00,27.46,27.47,27.44,27.46,14700.0,20.3254,20.3328,20.3106,20.3254,14700.0
2012-08-14 12:25:00,27.46,27.48,27.46,27.48,10200.0,20.3254,20.3402,20.3254,20.3402,10200.0
2012-08-14 12:30:00,27.48,27.51,27.48,27.48,10200.0,20.3402,20.3624,20.3402,20.3402,10200.0
2012-08-14 12:35:00,27.49,27.5,27.45,27.45,80800.0,20.3476,20.355,20.318,20.318,80800.0
2012-08-14 12:40:00,27.45,27.45,27.4,27.42,10800.0,20.318,20.318,20.2809,20.2957,10800.0
2012-08-14 12:45:00,27.41,27.42,27.41,27.42,2500.0,20.2883,20.2957,20.2883,20.2957,2500.0
2012-08-14 12:50:00,27.42,27.42,27.41,27.41,4400.0,20.2957,20.2957,20.2883,20.2883,4400.0
2012-08-14 12:55:00,27.42,27.42,27.39,27.41,23800.0,20.2957,20.2957,20.2735,20.2883,23800.0
2012-08-14 13:00:00,27.4,27.41,27.4,27.41,1600.0,20.2809,20.2883,20.2809,20.2883,1600.0
2012-08-14 13:05:00,27.41,27.41,27.39,27.39,1700.0,20.2883,20.2883,20.2735,20.2735,1700.0
2012-08-14 13:10:00,27.39,27.39,27.37,27.37,7800.0,20.2735,20.2735,20.2587,20.2587,7800.0
2012-08-14 13:15:00,27.37,27.37,27.35,27.36,25900.0,20.2587,20.2587,20.2439,20.2513,25900.0
2012-08-14 13:20:00,27.36,27.36,27.35,27.36,8400.0,20.2513,20.2513,20.2439,20.2513,8400.0
2012-08-14 13:25:00,27.36,27.37,27.36,27.37,700.0,20.2513,20.2587,20.2513,20.2587,700.0
2012-08-14 13:30:00,27.37,27.38,27.37,27.38,4200.0,20.2587,20.2661,20.2587,20.2661,4200.0
2012-08-14 13:35:00,27.38,27.38,27.37,27.37,1300.0,20.2661,20.2661,20.2587,20.2587,1300.0
2012-08-14 13:40:00,27.36,27.38,27.36,27.38,14200.0,20.2513,20.2661,20.2513,20.2661,14200.0
2012-08-14 13:45:00,27.38,27.39,27.38,27.38,7500.0,20.2661,20.2735,20.2661,20.2661,7500.0
2012-08-14 13:50:00,27.38,27.39,27.38,27.38,1100.0,20.2661,20.2735,20.2661,20.2661,1100.0
2012-08-14 13:55:00,27.37,27.38,27.37,27.38,2600.0,20.2587,20.2661,20.2587,20.2661,2600.0
2012-08-14 14:00:00,27.39,27.4,27.38,27.39,16500.0,20.2735,20.2809,20.2661,20.2735,16500.0
2012-08-14 14:05:00,27.39,27.4,27.39,27.4,3300.0,20.2735,20.2809,20.2735,20.2809,3300.0
2012-08-14 14:10:00,27.4,27.41,27.4,27.4,2900.0,20.2809,20.2883,20.2809,20.2809,2900.0
2012-08-14 14:15:00,27.41,27.42,27.4,27.41,35000.0,20.2883,20.2957,20.2809,20.2883,35000.0
2012-08-14 14:20:00,27.41,27.42,27.4,27.42,13500.0,20.2883,20.2957,20.2809,20.2957,13500.0
2012-08-14 14:25:00,27.42,27.43,27.41,27.42,5200.0,20.2957,20.3032,20.2883,20.2957,5200.0
2012-08-14 14:30:00,27.42,27.43,27.41,27.41,16100.0,20.2957,20.3032,20.2883,20.2883,16100.0
2012-08-14 14:35:00,27.41,27.41,27.4,27.4,14100.0,20.2883,20.2883,20.2809,20.2809,14100.0
2012-08-14 14:40:00,27.4,27.41,27.39,27.4,20300.0,20.2809,20.2883,20.2735,20.2809,20300.0
2012-08-14 14:45:00,27.4,27.41,27.4,27.41,3300.0,20.2809,20.2883,20.2809,20.2883,3300.0
2012-08-14 14:50:00,27.41,27.41,27.39,27.39,22300.0,20.2883,20.2883,20.2735,20.2735,22300.0
2012-08-14 14:55:00,27.39,27.41,27.39,27.41,2100.0,20.2735,20.2883,20.2735,20.2883,2100.0
2012-08-14 15:00:00,27.41,27.41,27.4,27.4,13400.0,20.2883,20.2883,20.2809,20.2809,13400.0
2012-08-14 15:05:00,27.39,27.39,27.37,27.37,11800.0,20.2735,20.2735,20.2587,20.2587,11800.0
2012-08-14 15:10:00,27.36,27.37,27.34,27.34,3500.0,20.2513,20.2587,20.2365,20.2365,3500.0
2012-08-14 15:15:00,27.35,27.36,27.35,27.35,23600.0,20.2439,20.2513,20.2439,20.2439,23600.0
2012-08-14 15:20:00,27.36,27.36,27.35,27.35,7700.0,20.2513,20.2513,20.2439,20.2439,7700.0
2012-08-14 15:25:00,27.34,27.34,27.33,27.33,4200.0,20.2365,20.2365,20.2291,20.2291,4200.0
2012-08-14 15:30:00,27.33,27.33,27.27,27.28,36000.0,20.2291,20.2291,20.1847,20.1921,36000.0
2012-08-14 15:35:00,27.27,27.28,27.25,27.26,34900.0,20.1847,20.1921,20.1699,20.1773,34900.0
2012-08-14 15:40:00,27.26,27.29,27.26,27.27,21600.0,20.1773,20.1995,20.1773,20.1847,21600.0
2012-08-14 15:45:00,27.27,27.31,27.27,27.31,127600.0,20.1847,20.2143,20.1847,20.2143,127600.0
2012-08-14 15:50:00,27.3,27.3,27.26,27.26,29900.0,20.2069,20.2069,20.1773,20.1773,29900.0
2012-08-14 15:55:00,27.26,27.34,27.26,27.32,36600.0,20.1773,20.2365,20.1773,20.2217,36600.0
2012-08-15 09:30:00,27.27,27.29,27.26,27.29,10800.0,20.1847,20.1995,20.1773,20.1995,10800.0
2012-08-15 09:35:00,27.33,27.33,27.3,27.31,1100.0,20.2291,20.2291,20.2069,20.2143,1100.0
2012-08-15 09:40:00,27.32,27.4,27.32,27.4,3000.0,20.2217,20.2809,20.2217,20.2809,3000.0
2012-08-15 09:45:00,27.4,27.44,27.39,27.44,10100.0,20.2809,20.3106,20.2735,20.3106,10100.0
2012-08-15 09:50:00,27.45,27.48,27.44,27.44,11600.0,20.318,20.3402,20.3106,20.3106,11600.0
2012-08-15 09:55:00,27.44,27.46,27.43,27.43,7300.0,20.3106,20.3254,20.3032,20.3032,7300.0
2012-08-15 10:00:00,27.45,27.46,27.43,27.46,7000.0,20.318,20.3254,20.3032,20.3254,7000.0
2012-08-15 10:05:00,27.47,27.5,27.45,27.47,43500.0,20.3328,20.355,20.318,20.3328,43500.0
2012-08-15 10:10:00,27.47,27.47,27.42,27.43,28000.0,20.3328,20.3328,20.2957,20.3032,28000.0
2012-08-15 10:15:00,27.43,27.44,27.41,27.42,22400.0,20.3032,20.3106,20.2883,20.2957,22400.0
2012-08-15 10:20:00,27.42,27.43,27.41,27.42,5900.0,20.2957,20.3032,20.2883,20.2957,5900.0
2012-08-15 10:25:00,27.43,27.46,27.43,27.44,5100.0,20.3032,20.3254,20.3032,20.3106,5100.0
2012-08-15 10:30:00,27.44,27.46,27.44,27.45,2200.0,20.3106,20.3254,20.3106,20.318,2200.0
2012-08-15 10:35:00,27.44,27.44,27.42,27.42,2600.0,20.3106,20.3106,20.2957,20.2957,2600.0
2012-08-15 10:40:00,27.43,27.43,27.36,27.37,14900.0,20.3032,20.3032,20.2513,20.2587,14900.0
2012-08-15 10:45:00,27.37,27.37,27.36,27.37,2400.0,20.2587,20.2587,20.2513,20.2587,2400.0
2012-08-15 10:50:00,27.37,27.38,27.35,27.35,2700.0,20.2587,20.2661,20.2439,20.2439,2700.0
2012-08-15 10:55:00,27.37,27.38,27.37,27.37,3300.0,20.2587,20.2661,20.2587,20.2587,3300.0
2012-08-15 11:00:00,27.37,27.37,27.35,27.35,3200.0,20.2587,20.2587,20.2439,20.2439,3200.0
2012-08-15 11:05:00,27.35,27.37,27.35,27.37,2800.0,20.2439,20.2587,20.2439,20.2587,2800.0
2012-08-15 11:10:00,27.37,27.38,27.37,27.38,2900.0,20.2587,20.2661,20.2587,20.2661,2900.0
2012-08-15 11:15:00,27.39,27.41,27.39,27.4,3900.0,20.2735,20.2883,20.2735,20.2809,3900.0
2012-08-15 11:20:00,27.4,27.4,27.38,27.38,2300.0,20.2809,20.2809,20.2661,20.2661,2300.0
2012-08-15 11:25:00,27.38,27.38,27.35,27.35,2900.0,20.2661,20.2661,20.2439,20.2439,2900.0
2012-08-15 11:30:00,27.35,27.35,27.33,27.33,35800.0,20.2439,20.2439,20.2291,20.2291,35800.0
2012-08-15 11:35:00,27.33,27.35,27.33,27.34,2800.0,20.2291,20.2439,20.2291,20.2365,2800.0
2012-08-15 11:40:00,27.34,27.35,27.33,27.35,500.0,20.2365,20.2439,20.2291,20.2439,500.0
2012-08-15 11:45:00,27.35,27.36,27.35,27.36,400.0,20.2439,20.2513,20.2439,20.2513,400.0
2012-08-15 11:50:00,27.36,27.36,27.36,27.36,600.0,20.2513,20.2513,20.2513,20.2513,600.0
2012-08-15 11:55:00,27.37,27.37,27.37,27.37,100.0,20.2587,20.2587,20.2587,20.2587,100.0
2012-08-15 12:00:00,27.38,27.38,27.38,27.38,700.0,20.2661,20.2661,20.2661,20.2661,700.0
2012-08-15 12:05:00,27.39,27.39,27.37,27.38,900.0,20.2735,20.2735,20.2587,20.2661,900.0
2012-08-15 12:10:00,27.38,27.38,27.36,27.36,600.0,20.2661,20.2661,20.2513,20.2513,600.0
2012-08-15 12:15:00,27.38,27.38,27.38,27.38,1600.0,20.2661,20.2661,20.2661,20.2661,1600.0
2012-08-15 12:20:00,27.38,27.4,27.38,27.4,300.0,20.2661,20.2809,20.2661,20.2809,300.0
2012-08-15 12:25:00,27.4,27.41,27.4,27.41,300.0,20.2809,20.2883,20.2809,20.2883,300.0
2012-08-15 12:30:00,27.42,27.42,27.42,27.42,700.0,20.2957,20.2957,20.2957,20.2957,700.0
2012-08-15 12:35:00,27.42,27.42,27.42,27.42,200.0,20.2957,20.2957,20.2957,20.2957,200.0
2012-08-15 12:40:00,27.41,27.42,27.41,27.42,200.0,20.2883,20.2957,20.2883,20.2957,200.0
2012-08-15 12:45:00,27.43,27.43,27.43,27.43,1200.0,20.3032,20.3032,20.3032,20.3032,1200.0
2012-08-15 12:50:00,27.43,27.45,27.43,27.45,600.0,20.3032,20.318,20.3032,20.318,600.0
2012-08-15 12:55:00,27.44,27.44,27.44,27.44,400.0,20.3106,20.3106,20.3106,20.3106,400.0
2012-08-15 13:00:00,27.44,27.45,27.44,27.45,400.0,20.3106,20.318,20.3106,20.318,400.0
2012-08-15 13:05:00,27.45,27.45,27.44,27.45,1000.0,20.318,20.318,20.3106,20.318,1000.0
2012-08-15 13:10:00,27.44,27.44,27.44,27.44,100.0,20.3106,20.3106,20.3106,20.3106,100.0
2012-08-15 13:15:00,27.45,27.45,27.45,27.45,700.0,20.318,20.318,20.318,20.318,700.0
2012-08-15 13:20:00,27.45,27.45,27.45,27.45,1000.0,20.318,20.318,20.318,20.318,1000.0
2012-08-15 13:25:00,27.45,27.45,27.44,27.44,200.0,20.318,20.318,20.3106,20.3106,200.0
2012-08-15 13:30:00,27.45,27.45,27.45,27.45,1100.0,20.318,20.318,20.318,20.318,1100.0
2012-08-15 13:35:00,27.45,27.45,27.45,27.45,500.0,20.318,20.318,20.318,20.318,500.0
2012-08-15 13:40:00,27.45,27.46,27.45,27.46,800.0,20.318,20.3254,20.318,20.3254,800.0
2012-08-15 13:45:00,27.46,27.46,27.44,27.45,2300.0,20.3254,20.3254,20.3106,20.318,2300.0
2012-08-15 13:50:00,27.45,27.45,27.45,27.45,0.0,20.318,20.318,20.318,20.318,0.0
2012-08-15 13:55:00,27.47,27.47,27.46,27.47,900.0,20.3328,20.3328,20.3254,20.3328,900.0
2012-08-15 14:00:00,27.47,27.47,27.44,27.45,13400.0,20.3328,20.3328,20.3106,20.318,13400.0
2012-08-15 14:05:00,27.45,27.47,27.44,27.44,3800.0,20.318,20.3328,20.3106,20.3106,3800.0
2012-08-15 14:10:00,27.43,27.44,27.43,27.44,1900.0,20.3032,20.3106,20.3032,20.3106,1900.0
2012-08-15 14:15:00,27.44,27.47,27.44,27.47,10000.0,20.3106,20.3328,20.3106,20.3328,10000.0
2012-08-15 14:20:00,27.47,27.48,27.46,27.47,14500.0,20.3328,20.3402,20.3254,20.3328,14500.0
2012-08-15 14:25:00,27.47,27.49,27.47,27.48,4800.0,20.3328,20.3476,20.3328,20.3402,4800.0
2012-08-15 14:30:00,27.48,27.49,27.46,27.46,13100.0,20.3402,20.3476,20.3254,20.3254,13100.0
2012-08-15 14:35:00,27.46,27.47,27.46,27.47,5200.0,20.3254,20.3328,20.3254,20.3328,5200.0
2012-08-15 14:40:00,27.47,27.48,27.47,27.48,5100.0,20.3328,20.3402,20.3328,20.3402,5100.0
2012-08-15 14:45:00,27.49,27.5,27.48,27.5,8700.0,20.3476,20.355,20.3402,20.355,8700.0
2012-08-15 14:50:00,27.49,27.53,27.49,27.51,6100.0,20.3476,20.3772,20.3476,20.3624,6100.0
2012-08-15 14:55:00,27.52,27.52,27.51,27.51,400.0,20.3698,20.3698,20.3624,20.3624,400.0
2012-08-15 15:00:00,27.51,27.52,27.5,27.51,9700.0,20.3624,20.3698,20.355,20.3624,9700.0
2012-08-15 15:05:00,27.5,27.5,27.5,27.5,1100.0,20.355,20.355,20.355,20.355,1100.0
2012-08-15 15:10:00,27.5,27.5,27.49,27.5,1100.0,20.355,20.355,20.3476,20.355,1100.0
2012-08-15 15:15:00,27.5,27.5,27.5,27.5,100.0,20.355,20.355,20.355,20.355,100.0
2012-08-15 15:20:00,27.49,27.5,27.48,27.49,4000.0,20.3476,20.355,20.3402,20.3476,4000.0
2012-08-15 15:25:00,27.49,27.49,27.46,27.47,6200.0,20.3476,20.3476,20.3254,20.3328,6200.0
2012-08-15 15:30:00,27.47,27.48,27.45,27.46,9000.0,20.3328,20.3402,20.318,20.3254,9000.0
2012-08-15 15:35:00,27.46,27.47,27.45,27.45,16900.0,20.3254,20.3328,20.318,20.318,16900.0
2012-08-15 15:40:00,27.45,27.48,27.45,27.47,17400.0,20.318,20.3402,20.318,20.3328,17400.0
2012-08-15 15:45:00,27.48,27.49,27.47,27.49,3000.0,20.3402,20.3476,20.3328,20.3476,3000.0
2012-08-15 15:50:00,27.49,27.5,27.48,27.5,5300.0,20.3476,20.355,20.3402,20.355,5300.0
2012-08-15 15:55:00,27.5,27.5,27.48,27.48,23900.0,20.355,20.355,20.3402,20.3402,23900.0
2012-08-16 09:30:00,27.54,27.58,27.49,27.5,10200.0,20.3846,20.4142,20.3476,20.355,10200.0
2012-08-16 09:35:00,27.48,27.5,27.45,27.47,8100.0,20.3402,20.355,20.318,20.3328,8100.0
2012-08-16 09:40:00,27.46,27.46,27.44,27.44,300.0,20.3254,20.3254,20.3106,20.3106,300.0
2012-08-16 09:45:00,27.43,27.45,27.43,27.44,1100.0,20.3032,20.318,20.3032,20.3106,1100.0
2012-08-16 09:50:00,27.45,27.46,27.44,27.46,1700.0,20.318,20.3254,20.3106,20.3254,1700.0
2012-08-16 09:55:00,27.44,27.44,27.41,27.41,2800.0,20.3106,20.3106,20.2883,20.2883,2800.0
2012-08-16 10:00:00,27.41,27.43,27.37,27.38,19500.0,20.2883,20.3032,20.2587,20.2661,19500.0
2012-08-16 10:05:00,27.38,27.42,27.37,27.42,6200.0,20.2661,20.2957,20.2587,20.2957,6200.0
2012-08-16 10:10:00,27.42,27.43,27.39,27.41,11200.0,20.2957,20.3032,20.2735,20.2883,11200.0
2012-08-16 10:15:00,27.4,27.42,27.38,27.41,8700.0,20.2809,20.2957,20.2661,20.2883,8700.0
2012-08-16 10:20:00,27.41,27.47,27.41,27.47,6600.0,20.2883,20.3328,20.2883,20.3328,6600.0
2012-08-16 10:25:00,27.47,27.48,27.46,27.47,4800.0,20.3328,20.3402,20.3254,20.3328,4800.0
2012-08-16 10:30:00,27.48,27.51,27.48,27.49,8400.0,20.3402,20.3624,20.3402,20.3476,8400.0
2012-08-16 10:35:00,27.5,27.54,27.5,27.54,5700.0,20.355,20.3846,20.355,20.3846,5700.0
2012-08-16 10:40:00,27.55,27.57,27.55,27.56,3100.0,20.392,20.4068,20.392,20.3994,3100.0
2012-08-16 10:45:00,27.56,27.57,27.54,27.55,4000.0,20.3994,20.4068,20.3846,20.392,4000.0
2012-08-16 10:50:00,27.55,27.56,27.54,27.54,1900.0,20.392,20.3994,20.3846,20.3846,1900.0
2012-08-16 10:55:00,27.54,27.54,27.53,27.53,1600.0,20.3846,20.3846,20.3772,20.3772,1600.0
2012-08-16 11:00:00,27.53,27.54,27.53,27.54,1500.0,20.3772,20.3846,20.3772,20.3846,1500.0
2012-08-16 11:05:00,27.54,27.54,27.5,27.5,3000.0,20.3846,20.3846,20.355,20.355,3000.0
2012-08-16 11:10:00,27.51,27.52,27.5,27.52,10300.0,20.3624,20.3698,20.355,20.3698,10300.0
2012-08-16 11:15:00,27.53,27.54,27.52,27.54,6000.0,20.3772,20.3846,20.3698,20.3846,6000.0
2012-08-16 11:20:00,27.55,27.55,27.53,27.54,1300.0,20.392,20.392,20.3772,20.3846,1300.0
2012-08-16 11:25:00,27.54,27.55,27.53,27.54,5800.0,20.3846,20.392,20.3772,20.3846,5800.0
2012-08-16 11:30:00,27.54,27.55,27.54,27.54,6000.0,20.3846,20.392,20.3846,20.3846,6000.0
2012-08-16 11:35:00,27.54,27.55,27.54,27.54,1100.0,20.3846,20.392,20.3846,20.3846,1100.0
2012-08-16 11:40:00,27.54,27.56,27.53,27.56,3800.0,20.3846,20.3994,20.3772,20.3994,3800.0
2012-08-16 11:45:00,27.55,27.58,27.55,27.58,5400.0,20.392,20.4142,20.392,20.4142,5400.0
2012-08-16 11:50:00,27.57,27.62,27.57,27.61,4200.0,20.4068,20.4438,20.4068,20.4364,4200.0
2012-08-16 11:55:00,27.61,27.61,27.59,27.59,11500.0,20.4364,20.4364,20.4216,20.4216,11500.0
2012-08-16 12:00:00,27.58,27.59,27.58,27.58,4300.0,20.4142,20.4216,20.4142,20.4142,4300.0
2012-08-16 12:05:00,27.58,27.59,27.58,27.59,4000.0,20.4142,20.4216,20.4142,20.4216,4000.0
2012-08-16 12:10:00,27.59,27.6,27.58,27.59,2300.0,20.4216,20.429,20.4142,20.4216,2300.0
2012-08-16 12:15:00,27.59,27.62,27.59,27.61,4300.0,20.4216,20.4438,20.4216,20.4364,4300.0
2012-08-16 12:20:00,27.61,27.62,27.61,27.61,900.0,20.4364,20.4438,20.4364,20.4364,900.0
2012-08-16 12:25:00,27.62,27.62,27.6,27.61,5900.0,20.4438,20.4438,20.429,20.4364,5900.0
2012-08-16 12:30:00,27.61,27.61,27.58,27.58,6400.0,20.4364,20.4364,20.4142,20.4142,6400.0
2012-08-16 12:35:00,27.59,27.62,27.59,27.62,7300.0,20.4216,20.4438,20.4216,20.4438,7300.0
2012-08-16 12:40:00,27.61,27.62,27.6,27.62,3100.0,20.4364,20.4438,20.429,20.4438,3100.0
2012-08-16 12:45:00,27.62,27.62,27.61,27.61,1700.0,20.4438,20.4438,20.4364,20.4364,1700.0
2012-08-16 12:50:00,27.61,27.62,27.6,27.61,4200.0,20.4364,20.4438,20.429,20.4364,4200.0
2012-08-16 12:55:00,27.61,27.63,27.61,27.63,3300.0,20.4364,20.4512,20.4364,20.4512,3300.0
2012-08-16 13:00:00,27.63,27.64,27.63,27.64,3900.0,20.4512,20.4586,20.4512,20.4586,3900.0
2012-08-16 13:05:00,27.64,27.65,27.63,27.63,6900.0,20.4586,20.466,20.4512,20.4512,6900.0
2012-08-16 13:10:00,27.64,27.65,27.63,27.65,3000.0,20.4586,20.466,20.4512,20.466,3000.0
2012-08-16 13:15:00,27.64,27.66,27.64,27.64,5600.0,20.4586,20.4734,20.4586,20.4586,5600.0
2012-08-16 13:20:00,27.65,27.65,27.64,27.64,900.0,20.466,20.466,20.4586,20.4586,900.0
2012-08-16 13:25:00,27.64,27.65,27.64,27.64,4600.0,20.4586,20.466,20.4586,20.4586,4600.0
2012-08-16 13:30:00,27.65,27.66,27.64,27.66,5800.0,20.466,20.4734,20.4586,20.4734,5800.0
2012-08-16 13:35:00,27.66,27.66,27.65,27.65,500.0,20.4734,20.4734,20.466,20.466,500.0
2012-08-16 13:40:00,27.66,27.66,27.64,27.64,3600.0,20.4734,20.4734,20.4586,20.4586,3600.0
2012-08-16 13:45:00,27.65,27.65,27.64,27.65,2200.0,20.466,20.466,20.4586,20.466,2200.0
2012-08-16 13:50:00,27.64,27.65,27.64,27.64,6800.0,20.4586,20.466,20.4586,20.4586,6800.0
2012-08-16 13:55:00,27.64,27.64,27.63,27.64,2700.0,20.4586,20.4586,20.4512,20.4586,2700.0
2012-08-16 14:00:00,27.63,27.64,27.63,27.64,5600.0,20.4512,20.4586,20.4512,20.4586,5600.0
2012-08-16 14:05:00,27.65,27.66,27.63,27.66,2800.0,20.466,20.4734,20.4512,20.4734,2800.0
2012-08-16 14:10:00,27.65,27.65,27.64,27.64,3900.0,20.466,20.466,20.4586,20.4586,3900.0
2012-08-16 14:15:00,27.63,27.63,27.62,27.62,2700.0,20.4512,20.4512,20.4438,20.4438,2700.0
2012-08-16 14:20:00,27.62,27.63,27.62,27.62,32500.0,20.4438,20.4512,20.4438,20.4438,32500.0
2012-08-16 14:25:00,27.62,27.63,27.62,27.62,7200.0,20.4438,20.4512,20.4438,20.4438,7200.0
2012-08-16 14:30:00,27.61,27.68,27.61,27.66,24300.0,20.4364,20.4882,20.4364,20.4734,24300.0
2012-08-16 14:35:00,27.67,27.69,27.67,27.69,2700.0,20.4808,20.4956,20.4808,20.4956,2700.0
2012-08-16 14:40:00,27.68,27.69,27.67,27.68,3600.0,20.4882,20.4956,20.4808,20.4882,3600.0
2012-08-16 14:45:00,27.67,27.68,27.66,27.67,9200.0,20.4808,20.4882,20.4734,20.4808,9200.0
2012-08-16 14:50:00,27.67,27.67,27.64,27.64,8100.0,20.4808,20.4808,20.4586,20.4586,8100.0
2012-08-16 14:55:00,27.63,27.63,27.62,27.62,6500.0,20.4512,20.4512,20.4438,20.4438,6500.0
2012-08-16 15:00:00,27.61,27.61,27.59,27.6,21400.0,20.4364,20.4364,20.4216,20.429,21400.0
2012-08-16 15:05:00,27.6,27.6,27.59,27.6,3600.0,20.429,20.429,20.4216,20.429,3600.0
2012-08-16 15:10:00,27.59,27.62,27.59,27.62,11900.0,20.4216,20.4438,20.4216,20.4438,11900.0
2012-08-16 15:15:00,27.62,27.63,27.61,27.62,12700.0,20.4438,20.4512,20.4364,20.4438,12700.0
2012-08-16 15:20:00,27.63,27.63,27.62,27.62,3800.0,20.4512,20.4512,20.4438,20.4438,3800.0
2012-08-16 15:25:00,27.63,27.64,27.63,27.63,10800.0,20.4512,20.4586,20.4512,20.4512,10800.0
2012-08-16 15:30:00,27.63,27.64,27.63,27.64,7100.0,20.4512,20.4586,20.4512,20.4586,7100.0
2012-08-16 15:35:00,27.63,27.65,27.63,27.65,7200.0,20.4512,20.466,20.4512,20.466,7200.0
2012-08-16 15:40:00,27.64,27.65,27.63,27.63,22300.0,20.4586,20.466,20.4512,20.4512,22300.0
2012-08-16 15:45:00,27.63,27.64,27.63,27.64,15700.0,20.4512,20.4586,20.4512,20.4586,15700.0
2012-08-16 15:50:00,27.64,27.65,27.61,27.62,30100.0,20.4586,20.466,20.4364,20.4438,30100.0
2012-08-16 15:55:00,27.63,27.64,27.61,27.63,25000.0,20.4512,20.4586,20.4364,20.4512,25000.0
2012-08-17 09:30:00,27.7,27.7,27.58,27.58,10100.0,20.503,20.503,20.4142,20.4142,10100.0
2012-08-17 09:35:00,27.59,27.62,27.59,27.62,800.0,20.4216,20.4438,20.4216,20.4438,800.0
2012-08-17 09:40:00,27.62,27.62,27.6,27.6,900.0,20.4438,20.4438,20.429,20.429,900.0
2012-08-17 09:45:00,27.59,27.59,27.59,27.59,200.0,20.4216,20.4216,20.4216,20.4216,200.0
2012-08-17 09:50:00,27.62,27.64,27.62,27.64,1700.0,20.4438,20.4586,20.4438,20.4586,1700.0
2012-08-17 09:55:00,27.64,27.64,27.63,27.63,900.0,20.4586,20.4586,20.4512,20.4512,900.0
2012-08-17 10:00:00,27.66,27.66,27.6,27.6,1400.0,20.4734,20.4734,20.429,20.429,1400.0
2012-08-17 10:05:00,27.62,27.64,27.62,27.63,2700.0,20.4438,20.4586,20.4438,20.4512,2700.0
2012-08-17 10:10:00,27.63,27.64,27.63,27.63,1000.0,20.4512,20.4586,20.4512,20.4512,1000.0
2012-08-17 10:15:00,27.61,27.62,27.61,27.61,4000.0,20.4364,20.4438,20.4364,20.4364,4000.0
2012-08-17 10:20:00,27.61,27.62,27.61,27.62,300.0,20.4364,20.4438,20.4364,20.4438,300.0
2012-08-17 10:25:00,27.63,27.63,27.62,27.63,1600.0,20.4512,20.4512,20.4438,20.4512,1600.0
2012-08-17 10:30:00,27.63,27.66,27.62,27.66,13200.0,20.4512,20.4734,20.4438,20.4734,13200.0
2012-08-17 10:35:00,27.66,27.66,27.65,27.66,3500.0,20.4734,20.4734,20.466,20.4734,3500.0
2012-08-17 10:40:00,27.66,27.66,27.65,27.65,1400.0,20.4734,20.4734,20.466,20.466,1400.0
2012-08-17 10:45:00,27.64,27.65,27.63,27.63,1000.0,20.4586,20.466,20.4512,20.4512,1000.0
2012-08-17 10:50:00,27.64,27.65,27.64,27.65,800.0,20.4586,20.466,20.4586,20.466,800.0
2012-08-17 10:55:00,27.65,27.65,27.65,27.65,300.0,20.466,20.466,20.466,20.466,300.0
2012-08-17 11:00:00,27.66,27.67,27.66,27.67,1800.0,20.4734,20.4808,20.4734,20.4808,1800.0
2012-08-17 11:05:00,27.68,27.68,27.67,27.67,1000.0,20.4882,20.4882,20.4808,20.4808,1000.0
2012-08-17 11:10:00,27.68,27.69,27.68,27.68,1000.0,20.4882,20.4956,20.4882,20.4882,1000.0
2012-08-17 11:15:00,27.68,27.68,27.66,27.66,2100.0,20.4882,20.4882,20.4734,20.4734,2100.0
2012-08-17 11:20:00,27.67,27.67,27.65,27.66,1300.0,20.4808,20.4808,20.466,20.4734,1300.0
2012-08-17 11:25:00,27.66,27.66,27.66,27.66,1400.0,20.4734,20.4734,20.4734,20.4734,1400.0
2012-08-17 11:30:00,27.65,27.67,27.65,27.67,2500.0,20.466,20.4808,20.466,20.4808,2500.0
2012-08-17 11:35:00,27.67,27.71,27.67,27.7,8600.0,20.4808,20.5104,20.4808,20.503,8600.0
2012-08-17 11:40:00,27.71,27.71,27.71,27.71,1600.0,20.5104,20.5104,20.5104,20.5104,1600.0
2012-08-17 11:45:00,27.71,27.71,27.71,27.71,400.0,20.5104,20.5104,20.5104,20.5104,400.0
2012-08-17 11:50:00,27.71,27.72,27.71,27.72,11600.0,20.5104,20.5178,20.5104,20.5178,11600.0
2012-08-17 11:55:00,27.72,27.73,27.72,27.73,800.0,20.5178,20.5252,20.5178,20.5252,800.0
2012-08-17 12:00:00,27.73,27.73,27.72,27.73,1100.0,20.5252,20.5252,20.5178,20.5252,1100.0
2012-08-17 12:05:00,27.73,27.74,27.73,27.74,1500.0,20.5252,20.5326,20.5252,20.5326,1500.0
2012-08-17 12:10:00,27.73,27.73,27.73,27.73,300.0,20.5252,20.5252,20.5252,20.5252,300.0
2012-08-17 12:15:00,27.74,27.74,27.73,27.74,2400.0,20.5326,20.5326,20.5252,20.5326,2400.0
2012-08-17 12:20:00,27.75,27.75,27.74,27.74,800.0,20.54,20.54,20.5326,20.5326,800.0
2012-08-17 12:25:00,27.74,27.75,27.74,27.75,400.0,20.5326,20.54,20.5326,20.54,400.0
2012-08-17 12:30:00,27.75,27.75,27.75,27.75,0.0,20.54,20.54,20.54,20.54,0.0
2012-08-17 12:35:00,27.74,27.74,27.74,27.74,200.0,20.5326,20.5326,20.5326,20.5326,200.0
2012-08-17 12:40:00,27.74,27.75,27.73,27.75,3900.0,20.5326,20.54,20.5252,20.54,3900.0
2012-08-17 12:45:00,27.75,27.76,27.75,27.75,1600.0,20.54,20.5474,20.54,20.54,1600.0
2012-08-17 12:50:00,27.76,27.76,27.75,27.75,3600.0,20.5474,20.5474,20.54,20.54,3600.0
2012-08-17 12:55:00,27.74,27.74,27.73,27.74,2200.0,20.5326,20.5326,20.5252,20.5326,2200.0
2012-08-17 13:00:00,27.74,27.74,27.74,27.74,100.0,20.5326,20.5326,20.5326,20.5326,100.0
2012-08-17 13:05:00,27.73,27.73,27.73,27.73,100.0,20.5252,20.5252,20.5252,20.5252,100.0
2012-08-17 13:10:00,27.74,27.75,27.73,27.75,2800.0,20.5326,20.54,20.5252,20.54,2800.0
2012-08-17 13:15:00,27.74,27.75,27.74,27.75,200.0,20.5326,20.54,20.5326,20.54,200.0
2012-08-17 13:20:00,27.75,27.75,27.75,27.75,0.0,20.54,20.54,20.54,20.54,0.0
2012-08-17 13:25:00,27.77,27.77,27.77,27.77,400.0,20.5548,20.5548,20.5548,20.5548,400.0
2012-08-17 13:30:00,27.77,27.79,27.77,27.79,2700.0,20.5548,20.5696,20.5548,20.5696,2700.0
2012-08-17 13:35:00,27.79,27.79,27.78,27.78,2100.0,20.5696,20.5696,20.5622,20.5622,2100.0
2012-08-17 13:40:00,27.78,27.78,27.78,27.78,0.0,20.5622,20.5622,20.5622,20.5622,0.0
2012-08-17 13:45:00,27.78,27.78,27.78,27.78,0.0,20.5622,20.5622,20.5622,20.5622,0.0
2012-08-17 13:50:00,27.79,27.79,27.78,27.78,7000.0,20.5696,20.5696,20.5622,20.5622,7000.0
2012-08-17 13:55:00,27.79,27.79,27.79,27.79,900.0,20.5696,20.5696,20.5696,20.5696,900.0
2012-08-17 14:00:00,27.78,27.78,27.76,27.76,12400.0,20.5622,20.5622,20.5474,20.5474,12400.0
2012-08-17 14:05:00,27.76,27.76,27.75,27.75,2000.0,20.5474,20.5474,20.54,20.54,2000.0
2012-08-17 14:10:00,27.75,27.76,27.75,27.76,5300.0,20.54,20.5474,20.54,20.5474,5300.0
2012-08-17 14:15:00,27.76,27.76,27.75,27.75,1200.0,20.5474,20.5474,20.54,20.54,1200.0
2012-08-17 14:20:00,27.75,27.77,27.75,27.77,9100.0,20.54,20.5548,20.54,20.5548,9100.0
2012-08-17 14:25:00,27.78,27.8,27.78,27.79,3800.0,20.5622,20.577,20.5622,20.5696,3800.0
2012-08-17 14:30:00,27.8,27.81,27.8,27.81,600.0,20.577,20.5844,20.577,20.5844,600.0
2012-08-17 14:35:00,27.81,27.81,27.8,27.81,2100.0,20.5844,20.5844,20.577,20.5844,2100.0
2012-08-17 14:40:00,27.82,27.82,27.8,27.82,8100.0,20.5918,20.5918,20.577,20.5918,8100.0
2012-08-17 14:45:00,27.81,27.82,27.81,27.81,2100.0,20.5844,20.5918,20.5844,20.5844,2100.0
2012-08-17 14:50:00,27.81,27.82,27.81,27.81,2500.0,20.5844,20.5918,20.5844,20.5844,2500.0
2012-08-17 14:55:00,27.82,27.82,27.81,27.82,2100.0,20.5918,20.5918,20.5844,20.5918,2100.0
2012-08-17 15:00:00,27.82,27.84,27.82,27.83,6400.0,20.5918,20.6066,20.5918,20.5992,6400.0
2012-08-17 15:05:00,27.84,27.84,27.83,27.83,3000.0,20.6066,20.6066,20.5992,20.5992,3000.0
2012-08-17 15:10:00,27.83,27.83,27.81,27.81,5500.0,20.5992,20.5992,20.5844,20.5844,5500.0
2012-08-17 15:15:00,27.81,27.82,27.8,27.82,6200.0,20.5844,20.5918,20.577,20.5918,6200.0
2012-08-17 15:20:00,27.81,27.81,27.8,27.8,6400.0,20.5844,20.5844,20.577,20.577,6400.0
2012-08-17 15:25:00,27.8,27.82,27.8,27.81,2600.0,20.577,20.5918,20.577,20.5844,2600.0
2012-08-17 15:30:00,27.8,27.81,27.78,27.78,6100.0,20.577,20.5844,20.5622,20.5622,6100.0
2012-08-17 15:35:00,27.78,27.79,27.78,27.78,6500.0,20.5622,20.5696,20.5622,20.5622,6500.0
2012-08-17 15:40:00,27.78,27.8,27.77,27.8,23400.0,20.5622,20.577,20.5548,20.577,23400.0
2012-08-17 15:45:00,27.79,27.83,27.79,27.83,23900.0,20.5696,20.5992,20.5696,20.5992,23900.0
2012-08-17 15:50:00,27.83,27.85,27.8,27.82,17000.0,20.5992,20.614,20.577,20.5918,17000.0
2012-08-17 15:55:00,27.82,27.85,27.82,27.83,38500.0,20.5918,20.614,20.5918,20.5992,38500.0
2012-08-20 09:30:00,27.79,27.83,27.74,27.82,111600.0,20.5696,20.5992,20.5326,20.5918,111600.0
2012-08-20 09:35:00,27.79,27.82,27.79,27.8,27000.0,20.5696,20.5918,20.5696,20.577,27000.0
2012-08-20 09:40:00,27.8,27.91,27.79,27.91,119500.0,20.577,20.6584,20.5696,20.6584,119500.0
2012-08-20 09:45:00,27.91,27.92,27.87,27.87,168800.0,20.6584,20.6658,20.6288,20.6288,168800.0
2012-08-20 09:50:00,27.87,27.92,27.87,27.9,18300.0,20.6288,20.6658,20.6288,20.651,18300.0
2012-08-20 09:55:00,27.9,27.9,27.85,27.86,71400.0,20.651,20.651,20.614,20.6214,71400.0
2012-08-20 10:00:00,27.87,27.87,27.87,27.87,3600.0,20.6288,20.6288,20.6288,20.6288,3600.0
2012-08-20 10:05:00,27.87,27.88,27.85,27.88,14900.0,20.6288,20.6362,20.614,20.6362,14900.0
2012-08-20 10:10:00,27.87,27.87,27.78,27.8,31700.0,20.6288,20.6288,20.5622,20.577,31700.0
2012-08-20 10:15:00,27.8,27.82,27.8,27.82,17200.0,20.577,20.5918,20.577,20.5918,17200.0
2012-08-20 10:20:00,27.82,27.82,27.8,27.8,10900.0,20.5918,20.5918,20.577,20.577,10900.0
2012-08-20 10:25:00,27.8,27.81,27.8,27.81,1700.0,20.577,20.5844,20.577,20.5844,1700.0
2012-08-20 10:30:00,27.81,27.82,27.81,27.81,5200.0,20.5844,20.5918,20.5844,20.5844,5200.0
2012-08-20 10:35:00,27.83,27.83,27.83,27.83,500.0,20.5992,20.5992,20.5992,20.5992,500.0
2012-08-20 10:40:00,27.82,27.82,27.81,27.82,7300.0,20.5918,20.5918,20.5844,20.5918,7300.0
2012-08-20 10:45:00,27.81,27.84,27.81,27.84,7000.0,20.5844,20.6066,20.5844,20.6066,7000.0
2012-08-20 10:50:00,27.84,27.86,27.84,27.85,25600.0,20.6066,20.6214,20.6066,20.614,25600.0
2012-08-20 10:55:00,27.86,27.9,27.84,27.9,96100.0,20.6214,20.651,20.6066,20.651,96100.0
2012-08-20 11:00:00,27.91,27.91,27.9,27.91,7400.0,20.6584,20.6584,20.651,20.6584,7400.0
2012-08-20 11:05:00,27.91,27.91,27.9,27.9,2800.0,20.6584,20.6584,20.651,20.651,2800.0
2012-08-20 11:10:00,27.89,27.89,27.89,27.89,1000.0,20.6436,20.6436,20.6436,20.6436,1000.0
2012-08-20 11:15:00,27.89,27.9,27.89,27.9,600.0,20.6436,20.651,20.6436,20.651,600.0
2012-08-20 11:20:00,27.91,27.92,27.91,27.92,41400.0,20.6584,20.6658,20.6584,20.6658,41400.0
2012-08-20 11:25:00,27.92,27.92,27.91,27.91,7200.0,20.6658,20.6658,20.6584,20.6584,7200.0
2012-08-20 11:30:00,27.9,27.91,27.9,27.91,6500.0,20.651,20.6584,20.651,20.6584,6500.0
2012-08-20 11:35:00,27.9,27.9,27.9,27.9,1300.0,20.651,20.651,20.651,20.651,1300.0
2012-08-20 11:40:00,27.9,27.9,27.89,27.89,1500.0,20.651,20.651,20.6436,20.6436,1500.0
2012-08-20 11:45:00,27.9,27.9,27.9,27.9,2700.0,20.651,20.651,20.651,20.651,2700.0
2012-08-20 11:50:00,27.92,27.94,27.92,27.94,29700.0,20.6658,20.6806,20.6658,20.6806,29700.0
2012-08-20 11:55:00,27.94,27.96,27.94,27.96,56200.0,20.6806,20.6954,20.6806,20.6954,56200.0
2012-08-20 12:00:00,27.95,27.95,27.95,27.95,500.0,20.688,20.688,20.688,20.688,500.0
2012-08-20 12:05:00,27.95,27.95,27.94,27.94,13400.0,20.688,20.688,20.6806,20.6806,13400.0
2012-08-20 12:10:00,27.94,27.95,27.94,27.95,11800.0,20.6806,20.688,20.6806,20.688,11800.0
2012-08-20 12:15:00,27.95,27.96,27.95,27.95,4400.0,20.688,20.6954,20.688,20.688,4400.0
2012-08-20 12:20:00,27.95,27.95,27.93,27.93,14000.0,20.688,20.688,20.6732,20.6732,14000.0
2012-08-20 12:25:00,27.93,27.93,27.93,27.93,100.0,20.6732,20.6732,20.6732,20.6732,100.0
2012-08-20 12:30:00,27.92,27.92,27.92,27.92,100.0,20.6658,20.6658,20.6658,20.6658,100.0
2012-08-20 12:35:00,27.93,27.93,27.91,27.91,6600.0,20.6732,20.6732,20.6584,20.6584,6600.0
2012-08-20 12:40:00,27.91,27.92,27.9,27.92,2600.0,20.6584,20.6658,20.651,20.6658,2600.0
2012-08-20 12:45:00,27.92,27.92,27.92,27.92,0.0,20.6658,20.6658,20.6658,20.6658,0.0
2012-08-20 12:50:00,27.91,27.92,27.91,27.91,3400.0,20.6584,20.6658,20.6584,20.6584,3400.0
2012-08-20 12:55:00,27.92,27.92,27.9,27.9,4900.0,20.6658,20.6658,20.651,20.651,4900.0
2012-08-20 13:00:00,27.9,27.9,27.9,27.9,2100.0,20.651,20.651,20.651,20.651,2100.0
2012-08-20 13:05:00,27.9,27.9,27.9,27.9,600.0,20.651,20.651,20.651,20.651,600.0
2012-08-20 13:10:00,27.91,27.91,27.91,27.91,900.0,20.6584,20.6584,20.6584,20.6584,900.0
2012-08-20 13:15:00,27.91,27.92,27.91,27.92,800.0,20.6584,20.6658,20.6584,20.6658,800.0
2012-08-20 13:20:00,27.92,27.92,27.91,27.92,5800.0,20.6658,20.6658,20.6584,20.6658,5800.0
2012-08-20 13:25:00,27.91,27.91,27.9,27.9,3000.0,20.6584,20.6584,20.651,20.651,3000.0
2012-08-20 13:30:00,27.9,27.9,27.9,27.9,700.0,20.651,20.651,20.651,20.651,700.0
2012-08-20 13:35:00,27.9,27.91,27.88,27.88,8300.0,20.651,20.6584,20.6362,20.6362,8300.0
2012-08-20 13:40:00,27.87,27.88,27.87,27.88,28200.0,20.6288,20.6362,20.6288,20.6362,28200.0
2012-08-20 13:45:00,27.87,27.87,27.86,27.86,5200.0,20.6288,20.6288,20.6214,20.6214,5200.0
2012-08-20 13:50:00,27.86,27.86,27.86,27.86,500.0,20.6214,20.6214,20.6214,20.6214,500.0
2012-08-20 13:55:00,27.87,27.87,27.86,27.87,8100.0,20.6288,20.6288,20.6214,20.6288,8100.0
2012-08-20 14:00:00,27.86,27.86,27.84,27.85,3200.0,20.6214,20.6214,20.6066,20.614,3200.0
2012-08-20 14:05:00,27.85,27.85,27.84,27.84,3000.0,20.614,20.614,20.6066,20.6066,3000.0
2012-08-20 14:10:00,27.85,27.87,27.85,27.87,20700.0,20.614,20.6288,20.614,20.6288,20700.0
2012-08-20 14:15:00,27.88,27.88,27.87,27.87,5300.0,20.6362,20.6362,20.6288,20.6288,5300.0
2012-08-20 14:20:00,27.87,27.87,27.86,27.87,1900.0,20.6288,20.6288,20.6214,20.6288,1900.0
2012-08-20 14:25:00,27.87,27.87,27.87,27.87,0.0,20.6288,20.6288,20.6288,20.6288,0.0
2012-08-20 14:30:00,27.86,27.92,27.86,27.89,61900.0,20.6214,20.6658,20.6214,20.6436,61900.0
2012-08-20 14:35:00,27.89,27.9,27.89,27.9,7200.0,20.6436,20.651,20.6436,20.651,7200.0
2012-08-20 14:40:00,27.9,27.9,27.89,27.9,500.0,20.651,20.651,20.6436,20.651,500.0
2012-08-20 14:45:00,27.89,27.89,27.86,27.87,4700.0,20.6436,20.6436,20.6214,20.6288,4700.0
2012-08-20 14:50:00,27.87,27.87,27.87,27.87,800.0,20.6288,20.6288,20.6288,20.6288,800.0
2012-08-20 14:55:00,27.86,27.87,27.86,27.86,4900.0,20.6214,20.6288,20.6214,20.6214,4900.0
2012-08-20 15:00:00,27.86,27.86,27.86,27.86,100.0,20.6214,20.6214,20.6214,20.6214,100.0
2012-08-20 15:05:00,27.86,27.87,27.86,27.87,3700.0,20.6214,20.6288,20.6214,20.6288,3700.0
2012-08-20 15:10:00,27.87,27.87,27.83,27.83,8500.0,20.6288,20.6288,20.5992,20.5992,8500.0
2012-08-20 15:15:00,27.84,27.85,27.83,27.84,3700.0,20.6066,20.614,20.5992,20.6066,3700.0
2012-08-20 15:20:00,27.85,27.88,27.85,27.88,51300.0,20.614,20.6362,20.614,20.6362,51300.0
2012-08-20 15:25:00,27.88,27.89,27.88,27.89,5000.0,20.6362,20.6436,20.6362,20.6436,5000.0
2012-08-20 15:30:00,27.89,27.91,27.89,27.9,16600.0,20.6436,20.6584,20.6436,20.651,16600.0
2012-08-20 15:35:00,27.9,27.92,27.9,27.92,53300.0,20.651,20.6658,20.651,20.6658,53300.0
2012-08-20 15:40:00,27.92,27.92,27.91,27.92,34500.0,20.6658,20.6658,20.6584,20.6658,34500.0
2012-08-20 15:45:00,27.92,27.93,27.91,27.93,16500.0,20.6658,20.6732,20.6584,20.6732,16500.0
2012-08-20 15:50:00,27.93,27.94,27.89,27.92,27600.0,20.6732,20.6806,20.6436,20.6658,27600.0
2012-08-20 15:55:00,27.92,27.92,27.88,27.89,40500.0,20.6658,20.6658,20.6362,20.6436,40500.0
2012-08-21 09:30:00,27.98,28.04,27.95,28.03,31800.0,20.7103,20.7547,20.688,20.7473,31800.0
2012-08-21 09:35:00,28.01,28.06,28.01,28.06,4100.0,20.7325,20.7695,20.7325,20.7695,4100.0
2012-08-21 09:40:00,28.06,28.09,28.04,28.08,13200.0,20.7695,20.7917,20.7547,20.7843,13200.0
2012-08-21 09:45:00,28.08,28.1,28.07,28.1,33200.0,20.7843,20.7991,20.7769,20.7991,33200.0
2012-08-21 09:50:00,28.09,28.11,28.09,28.1,20100.0,20.7917,20.8065,20.7917,20.7991,20100.0
2012-08-21 09:55:00,28.15,28.18,28.14,28.17,26900.0,20.8361,20.8583,20.8287,20.8509,26900.0
2012-08-21 10:00:00,28.18,28.26,28.18,28.26,129200.0,20.8583,20.9175,20.8583,20.9175,129200.0
2012-08-21 10:05:00,28.25,28.26,28.23,28.24,93800.0,20.9101,20.9175,20.8953,20.9027,93800.0
2012-08-21 10:10:00,28.23,28.25,28.22,28.22,101200.0,20.8953,20.9101,20.8879,20.8879,101200.0
2012-08-21 10:15:00,28.22,28.23,28.2,28.21,11800.0,20.8879,20.8953,20.8731,20.8805,11800.0
2012-08-21 10:20:00,28.2,28.23,28.2,28.21,4000.0,20.8731,20.8953,20.8731,20.8805,4000.0
2012-08-21 10:25:00,28.22,28.25,28.22,28.25,1600.0,20.8879,20.9101,20.8879,20.9101,1600.0
2012-08-21 10:30:00,28.24,28.25,28.23,28.23,16700.0,20.9027,20.9101,20.8953,20.8953,16700.0
2012-08-21 10:35:00,28.24,28.27,28.23,28.27,45700.0,20.9027,20.9249,20.8953,20.9249,45700.0
2012-08-21 10:40:00,28.28,28.31,28.28,28.31,7300.0,20.9323,20.9545,20.9323,20.9545,7300.0
2012-08-21 10:45:00,28.31,28.33,28.31,28.31,19900.0,20.9545,20.9693,20.9545,20.9545,19900.0
2012-08-21 10:50:00,28.31,28.32,28.31,28.32,7900.0,20.9545,20.9619,20.9545,20.9619,7900.0
2012-08-21 10:55:00,28.32,28.32,28.3,28.3,6400.0,20.9619,20.9619,20.9471,20.9471,6400.0
2012-08-21 11:00:00,28.31,28.32,28.3,28.32,9100.0,20.9545,20.9619,20.9471,20.9619,9100.0
2012-08-21 11:05:00,28.31,28.31,28.29,28.29,1500.0,20.9545,20.9545,20.9397,20.9397,1500.0
2012-08-21 11:10:00,28.3,28.3,28.28,28.29,13800.0,20.9471,20.9471,20.9323,20.9397,13800.0
2012-08-21 11:15:00,28.29,28.32,28.28,28.31,28300.0,20.9397,20.9619,20.9323,20.9545,28300.0
2012-08-21 11:20:00,28.31,28.31,28.25,28.25,4700.0,20.9545,20.9545,20.9101,20.9101,4700.0
2012-08-21 11:25:00,28.25,28.26,28.21,28.21,4000.0,20.9101,20.9175,20.8805,20.8805,4000.0
2012-08-21 11:30:00,28.21,28.22,28.2,28.2,1200.0,20.8805,20.8879,20.8731,20.8731,1200.0
2012-08-21 11:35:00,28.18,28.18,28.14,28.14,3700.0,20.8583,20.8583,20.8287,20.8287,3700.0
2012-08-21 11:40:00,28.14,28.15,28.1,28.1,10800.0,20.8287,20.8361,20.7991,20.7991,10800.0
2012-08-21 11:45:00,28.13,28.16,28.12,28.15,1500.0,20.8213,20.8435,20.8139,20.8361,1500.0
2012-08-21 11:50:00,28.15,28.18,28.15,28.18,3700.0,20.8361,20.8583,20.8361,20.8583,3700.0
2012-08-21 11:55:00,28.18,28.18,28.16,28.16,1500.0,20.8583,20.8583,20.8435,20.8435,1500.0
2012-08-21 12:00:00,28.17,28.17,28.12,28.12,3900.0,20.8509,20.8509,20.8139,20.8139,3900.0
2012-08-21 12:05:00,28.12,28.12,28.1,28.12,3700.0,20.8139,20.8139,20.7991,20.8139,3700.0
2012-08-21 12:10:00,28.12,28.12,28.11,28.11,1800.0,20.8139,20.8139,20.8065,20.8065,1800.0
2012-08-21 12:15:00,28.12,28.12,28.07,28.09,5500.0,20.8139,20.8139,20.7769,20.7917,5500.0
2012-08-21 12:20:00,28.09,28.11,28.08,28.11,3800.0,20.7917,20.8065,20.7843,20.8065,3800.0
2012-08-21 12:25:00,28.11,28.11,28.1,28.1,1700.0,20.8065,20.8065,20.7991,20.7991,1700.0
2012-08-21 12:30:00,28.11,28.12,28.09,28.09,1500.0,20.8065,20.8139,20.7917,20.7917,1500.0
2012-08-21 12:35:00,28.1,28.12,28.09,28.12,1300.0,20.7991,20.8139,20.7917,20.8139,1300.0
2012-08-21 12:40:00,28.12,28.12,28.11,28.11,500.0,20.8139,20.8139,20.8065,20.8065,500.0
2012-08-21 12:45:00,28.11,28.11,28.09,28.1,2700.0,20.8065,20.8065,20.7917,20.7991,2700.0
2012-08-21 12:50:00,28.1,28.1,28.08,28.1,8100.0,20.7991,20.7991,20.7843,20.7991,8100.0
2012-08-21 12:55:00,28.09,28.09,28.08,28.09,1300.0,20.7917,20.7917,20.7843,20.7917,1300.0
2012-08-21 13:00:00,28.1,28.1,28.07,28.07,8800.0,20.7991,20.7991,20.7769,20.7769,8800.0
2012-08-21 13:05:00,28.07,28.08,28.07,28.07,1000.0,20.7769,20.7843,20.7769,20.7769,1000.0
2012-08-21 13:10:00,28.07,28.07,28.04,28.04,6200.0,20.7769,20.7769,20.7547,20.7547,6200.0
2012-08-21 13:15:00,28.05,28.08,28.05,28.07,3700.0,20.7621,20.7843,20.7621,20.7769,3700.0
2012-08-21 13:20:00,28.08,28.08,28.06,28.07,500.0,20.7843,20.7843,20.7695,20.7769,500.0
2012-08-21 13:25:00,28.06,28.06,28.05,28.05,5500.0,20.7695,20.7695,20.7621,20.7621,5500.0
2012-08-21 13:30:00,28.06,28.07,28.05,28.05,3000.0,20.7695,20.7769,20.7621,20.7621,3000.0
2012-08-21 13:35:00,28.05,28.05,28.04,28.04,1200.0,20.7621,20.7621,20.7547,20.7547,1200.0
2012-08-21 13:40:00,28.03,28.04,28.0,28.01,9600.0,20.7473,20.7547,20.7251,20.7325,9600.0
2012-08-21 13:45:00,27.99,27.99,27.97,27.97,1100.0,20.7177,20.7177,20.7028,20.7028,1100.0
2012-08-21 13:50:00,27.97,27.98,27.96,27.98,2200.0,20.7028,20.7103,20.6954,20.7103,2200.0
2012-08-21 13:55:00,27.99,28.02,27.99,28.02,4000.0,20.7177,20.7399,20.7177,20.7399,4000.0
2012-08-21 14:00:00,28.01,28.03,28.0,28.02,5000.0,20.7325,20.7473,20.7251,20.7399,5000.0
2012-08-21 14:05:00,28.02,28.02,28.01,28.02,1100.0,20.7399,20.7399,20.7325,20.7399,1100.0
2012-08-21 14:10:00,28.02,28.02,28.0,28.0,2700.0,20.7399,20.7399,20.7251,20.7251,2700.0
2012-08-21 14:15:00,28.0,28.0,27.96,27.96,2200.0,20.7251,20.7251,20.6954,20.6954,2200.0
2012-08-21 14:20:00,27.96,27.98,27.95,27.98,3500.0,20.6954,20.7103,20.688,20.7103,3500.0
2012-08-21 14:25:00,27.98,27.98,27.95,27.95,2200.0,20.7103,20.7103,20.688,20.688,2200.0
2012-08-21 14:30:00,27.95,27.97,27.95,27.97,1400.0,20.688,20.7028,20.688,20.7028,1400.0
2012-08-21 14:35:00,27.97,27.97,27.89,27.92,8800.0,20.7028,20.7028,20.6436,20.6658,8800.0
2012-08-21 14:40:00,27.93,27.94,27.92,27.93,4100.0,20.6732,20.6806,20.6658,20.6732,4100.0
2012-08-21 14:45:00,27.93,27.94,27.92,27.94,2100.0,20.6732,20.6806,20.6658,20.6806,2100.0
2012-08-21 14:50:00,27.94,27.96,27.94,27.94,6900.0,20.6806,20.6954,20.6806,20.6806,6900.0
2012-08-21 14:55:00,27.95,27.95,27.92,27.94,8200.0,20.688,20.688,20.6658,20.6806,8200.0
2012-08-21 15:00:00,27.94,27.94,27.92,27.93,5000.0,20.6806,20.6806,20.6658,20.6732,5000.0
2012-08-21 15:05:00,27.92,27.93,27.92,27.92,4800.0,20.6658,20.6732,20.6658,20.6658,4800.0
2012-08-21 15:10:00,27.92,27.92,27.89,27.89,3300.0,20.6658,20.6658,20.6436,20.6436,3300.0
2012-08-21 15:15:00,27.88,27.88,27.85,27.85,2400.0,20.6362,20.6362,20.614,20.614,2400.0
2012-08-21 15:20:00,27.85,27.87,27.85,27.85,8300.0,20.614,20.6288,20.614,20.614,8300.0
2012-08-21 15:25:00,27.85,27.86,27.84,27.86,26800.0,20.614,20.6214,20.6066,20.6214,26800.0
2012-08-21 15:30:00,27.86,27.91,27.86,27.88,7900.0,20.6214,20.6584,20.6214,20.6362,7900.0
2012-08-21 15:35:00,27.88,27.91,27.88,27.91,5300.0,20.6362,20.6584,20.6362,20.6584,5300.0
2012-08-21 15:40:00,27.91,27.93,27.91,27.92,14000.0,20.6584,20.6732,20.6584,20.6658,14000.0
2012-08-21 15:45:00,27.91,27.94,27.91,27.92,10400.0,20.6584,20.6806,20.6584,20.6658,10400.0
2012-08-21 15:50:00,27.92,27.93,27.9,27.91,12000.0,20.6658,20.6732,20.651,20.6584,12000.0
2012-08-21 15:55:00,27.91,27.93,27.9,27.92,24600.0,20.6584,20.6732,20.651,20.6658,24600.0
2012-08-22 09:30:00,27.86,27.93,27.85,27.86,14600.0,20.6214,20.6732,20.614,20.6214,14600.0
2012-08-22 09:35:00,27.86,27.93,27.82,27.92,28700.0,20.6214,20.6732,20.5918,20.6658,28700.0
2012-08-22 09:40:00,27.92,27.96,27.9,27.91,25300.0,20.6658,20.6954,20.651,20.6584,25300.0
2012-08-22 09:45:00,27.92,27.98,27.91,27.91,235000.0,20.6658,20.7103,20.6584,20.6584,235000.0
2012-08-22 09:50:00,27.89,27.9,27.81,27.84,94800.0,20.6436,20.651,20.5844,20.6066,94800.0
2012-08-22 09:55:00,27.84,27.84,27.82,27.84,7300.0,20.6066,20.6066,20.5918,20.6066,7300.0
2012-08-22 10:00:00,27.84,27.91,27.81,27.91,9500.0,20.6066,20.6584,20.5844,20.6584,9500.0
2012-08-22 10:05:00,27.91,27.94,27.9,27.94,13200.0,20.6584,20.6806,20.651,20.6806,13200.0
2012-08-22 10:10:00,27.93,27.94,27.92,27.93,7100.0,20.6732,20.6806,20.6658,20.6732,7100.0
2012-08-22 10:15:00,27.92,27.94,27.91,27.93,3400.0,20.6658,20.6806,20.6584,20.6732,3400.0
2012-08-22 10:20:00,27.94,27.97,27.94,27.97,4100.0,20.6806,20.7028,20.6806,20.7028,4100.0
2012-08-22 10:25:00,27.96,27.99,27.96,27.99,3400.0,20.6954,20.7177,20.6954,20.7177,3400.0
2012-08-22 10:30:00,28.0,28.01,27.98,27.98,2600.0,20.7251,20.7325,20.7103,20.7103,2600.0
2012-08-22 10:35:00,27.98,27.98,27.95,27.95,4200.0,20.7103,20.7103,20.688,20.688,4200.0
2012-08-22 10:40:00,27.95,27.97,27.95,27.96,900.0,20.688,20.7028,20.688,20.6954,900.0
2012-08-22 10:45:00,27.96,27.96,27.86,27.86,11500.0,20.6954,20.6954,20.6214,20.6214,11500.0
2012-08-22 10:50:00,27.85,27.85,27.81,27.81,6500.0,20.614,20.614,20.5844,20.5844,6500.0
2012-08-22 10:55:00,27.83,27.83,27.77,27.77,29000.0,20.5992,20.5992,20.5548,20.5548,29000.0
2012-08-22 11:00:00,27.77,27.78,27.75,27.78,12000.0,20.5548,20.5622,20.54,20.5622,12000.0
2012-08-22 11:05:00,27.78,27.82,27.78,27.79,9600.0,20.5622,20.5918,20.5622,20.5696,9600.0
2012-08-22 11:10:00,27.79,27.8,27.77,27.77,5900.0,20.5696,20.577,20.5548,20.5548,5900.0
2012-08-22 11:15:00,27.77,27.78,27.76,27.76,3200.0,20.5548,20.5622,20.5474,20.5474,3200.0
2012-08-22 11:20:00,27.76,27.77,27.75,27.77,6500.0,20.5474,20.5548,20.54,20.5548,6500.0
2012-08-22 11:25:00,27.76,27.77,27.76,27.76,4600.0,20.5474,20.5548,20.5474,20.5474,4600.0
2012-08-22 11:30:00,27.76,27.76,27.73,27.75,17200.0,20.5474,20.5474,20.5252,20.54,17200.0
2012-08-22 11:35:00,27.75,27.78,27.75,27.78,4100.0,20.54,20.5622,20.54,20.5622,4100.0
2012-08-22 11:40:00,27.78,27.79,27.78,27.78,2300.0,20.5622,20.5696,20.5622,20.5622,2300.0
2012-08-22 11:45:00,27.78,27.78,27.77,27.77,2600.0,20.5622,20.5622,20.5548,20.5548,2600.0
2012-08-22 11:50:00,27.78,27.78,27.76,27.77,2500.0,20.5622,20.5622,20.5474,20.5548,2500.0
2012-08-22 11:55:00,27.76,27.79,27.76,27.79,2400.0,20.5474,20.5696,20.5474,20.5696,2400.0
2012-08-22 12:00:00,27.78,27.8,27.78,27.78,1400.0,20.5622,20.577,20.5622,20.5622,1400.0
2012-08-22 12:05:00,27.78,27.79,27.75,27.76,2100.0,20.5622,20.5696,20.54,20.5474,2100.0
2012-08-22 12:10:00,27.75,27.76,27.74,27.74,3700.0,20.54,20.5474,20.5326,20.5326,3700.0
2012-08-22 12:15:00,27.74,27.74,27.73,27.73,8400.0,20.5326,20.5326,20.5252,20.5252,8400.0
2012-08-22 12:20:00,27.73,27.73,27.7,27.72,34200.0,20.5252,20.5252,20.503,20.5178,34200.0
2012-08-22 12:25:00,27.72,27.72,27.71,27.71,5400.0,20.5178,20.5178,20.5104,20.5104,5400.0
2012-08-22 12:30:00,27.71,27.71,27.68,27.68,6300.0,20.5104,20.5104,20.4882,20.4882,6300.0
2012-08-22 12:35:00,27.67,27.68,27.65,27.66,25200.0,20.4808,20.4882,20.466,20.4734,25200.0
2012-08-22 12:40:00,27.65,27.68,27.65,27.67,16600.0,20.466,20.4882,20.466,20.4808,16600.0
2012-08-22 12:45:00,27.67,27.68,27.67,27.67,3700.0,20.4808,20.4882,20.4808,20.4808,3700.0
2012-08-22 12:50:00,27.67,27.68,27.63,27.64,30800.0,20.4808,20.4882,20.4512,20.4586,30800.0
2012-08-22 12:55:00,27.63,27.64,27.62,27.63,3600.0,20.4512,20.4586,20.4438,20.4512,3600.0
2012-08-22 13:00:00,27.62,27.65,27.62,27.65,7700.0,20.4438,20.466,20.4438,20.466,7700.0
2012-08-22 13:05:00,27.64,27.64,27.63,27.63,3200.0,20.4586,20.4586,20.4512,20.4512,3200.0
2012-08-22 13:10:00,27.63,27.64,27.63,27.64,3600.0,20.4512,20.4586,20.4512,20.4586,3600.0
2012-08-22 13:15:00,27.63,27.65,27.63,27.64,7000.0,20.4512,20.466,20.4512,20.4586,7000.0
2012-08-22 13:20:00,27.64,27.66,27.64,27.66,13400.0,20.4586,20.4734,20.4586,20.4734,13400.0
2012-08-22 13:25:00,27.66,27.67,27.66,27.67,3900.0,20.4734,20.4808,20.4734,20.4808,3900.0
2012-08-22 13:30:00,27.67,27.67,27.65,27.67,6600.0,20.4808,20.4808,20.466,20.4808,6600.0
2012-08-22 13:35:00,27.67,27.68,27.66,27.68,6700.0,20.4808,20.4882,20.4734,20.4882,6700.0
2012-08-22 13:40:00,27.68,27.68,27.67,27.68,3900.0,20.4882,20.4882,20.4808,20.4882,3900.0
2012-08-22 13:45:00,27.68,27.69,27.67,27.67,7200.0,20.4882,20.4956,20.4808,20.4808,7200.0
2012-08-22 13:50:00,27.68,27.68,27.66,27.66,2700.0,20.4882,20.4882,20.4734,20.4734,2700.0
2012-08-22 13:55:00,27.66,27.68,27.65,27.68,6300.0,20.4734,20.4882,20.466,20.4882,6300.0
2012-08-22 14:00:00,27.67,27.84,27.67,27.8,64900.0,20.4808,20.6066,20.4808,20.577,64900.0
2012-08-22 14:05:00,27.8,27.83,27.74,27.74,28900.0,20.577,20.5992,20.5326,20.5326,28900.0
2012-08-22 14:10:00,27.75,27.78,27.69,27.69,13100.0,20.54,20.5622,20.4956,20.4956,13100.0
2012-08-22 14:15:00,27.69,27.71,27.67,27.69,15400.0,20.4956,20.5104,20.4808,20.4956,15400.0
2012-08-22 14:20:00,27.69,27.7,27.65,27.65,13900.0,20.4956,20.503,20.466,20.466,13900.0
2012-08-22 14:25:00,27.66,27.69,27.64,27.69,8000.0,20.4734,20.4956,20.4586,20.4956,8000.0
2012-08-22 14:30:00,27.68,27.74,27.67,27.74,10200.0,20.4882,20.5326,20.4808,20.5326,10200.0
2012-08-22 14:35:00,27.76,27.78,27.74,27.76,7200.0,20.5474,20.5622,20.5326,20.5474,7200.0
2012-08-22 14:40:00,27.76,27.78,27.75,27.75,9700.0,20.5474,20.5622,20.54,20.54,9700.0
2012-08-22 14:45:00,27.76,27.81,27.76,27.77,9700.0,20.5474,20.5844,20.5474,20.5548,9700.0
2012-08-22 14:50:00,27.78,27.8,27.77,27.77,11100.0,20.5622,20.577,20.5548,20.5548,11100.0
2012-08-22 14:55:00,27.78,27.79,27.78,27.78,16300.0,20.5622,20.5696,20.5622,20.5622,16300.0
2012-08-22 15:00:00,27.78,27.78,27.75,27.76,11700.0,20.5622,20.5622,20.54,20.5474,11700.0
2012-08-22 15:05:00,27.76,27.77,27.74,27.77,9700.0,20.5474,20.5548,20.5326,20.5548,9700.0
2012-08-22 15:10:00,27.78,27.79,27.75,27.76,6900.0,20.5622,20.5696,20.54,20.5474,6900.0
2012-08-22 15:15:00,27.75,27.76,27.72,27.72,24500.0,20.54,20.5474,20.5178,20.5178,24500.0
2012-08-22 15:20:00,27.72,27.73,27.71,27.71,29000.0,20.5178,20.5252,20.5104,20.5104,29000.0
2012-08-22 15:25:00,27.71,27.72,27.7,27.71,21900.0,20.5104,20.5178,20.503,20.5104,21900.0
2012-08-22 15:30:00,27.7,27.73,27.69,27.69,12300.0,20.503,20.5252,20.4956,20.4956,12300.0
2012-08-22 15:35:00,27.7,27.71,27.69,27.71,20400.0,20.503,20.5104,20.4956,20.5104,20400.0
2012-08-22 15:40:00,27.71,27.73,27.71,27.71,8600.0,20.5104,20.5252,20.5104,20.5104,8600.0
2012-08-22 15:45:00,27.7,27.72,27.69,27.71,19200.0,20.503,20.5178,20.4956,20.5104,19200.0
2012-08-22 15:50:00,27.71,27.74,27.71,27.73,24900.0,20.5104,20.5326,20.5104,20.5252,24900.0
2012-08-22 15:55:00,27.73,27.74,27.72,27.72,98200.0,20.5252,20.5326,20.5178,20.5178,98200.0
2012-08-23 09:30:00,27.67,27.67,27.65,27.65,6700.0,20.4808,20.4808,20.466,20.466,6700.0
2012-08-23 09:35:00,27.66,27.66,27.6,27.62,3800.0,20.4734,20.4734,20.429,20.4438,3800.0
2012-08-23 09:40:00,27.63,27.64,27.61,27.64,2400.0,20.4512,20.4586,20.4364,20.4586,2400.0
2012-08-23 09:45:00,27.63,27.63,27.55,27.55,8600.0,20.4512,20.4512,20.392,20.392,8600.0
2012-08-23 09:50:00,27.55,27.59,27.54,27.58,5100.0,20.392,20.4216,20.3846,20.4142,5100.0
2012-08-23 09:55:00,27.58,27.59,27.52,27.54,3700.0,20.4142,20.4216,20.3698,20.3846,3700.0
2012-08-23 10:00:00,27.53,27.56,27.49,27.54,46300.0,20.3772,20.3994,20.3476,20.3846,46300.0
2012-08-23 10:05:00,27.55,27.56,27.5,27.51,25900.0,20.392,20.3994,20.355,20.3624,25900.0
2012-08-23 10:10:00,27.5,27.5,27.48,27.49,15600.0,20.355,20.355,20.3402,20.3476,15600.0
2012-08-23 10:15:00,27.49,27.51,27.49,27.49,28100.0,20.3476,20.3624,20.3476,20.3476,28100.0
2012-08-23 10:20:00,27.48,27.5,27.48,27.5,34200.0,20.3402,20.355,20.3402,20.355,34200.0
2012-08-23 10:25:00,27.5,27.51,27.5,27.5,58600.0,20.355,20.3624,20.355,20.355,58600.0
2012-08-23 10:30:00,27.5,27.53,27.47,27.52,59100.0,20.355,20.3772,20.3328,20.3698,59100.0
2012-08-23 10:35:00,27.52,27.53,27.5,27.51,72200.0,20.3698,20.3772,20.355,20.3624,72200.0
2012-08-23 10:40:00,27.51,27.51,27.48,27.49,32500.0,20.3624,20.3624,20.3402,20.3476,32500.0
2012-08-23 10:45:00,27.5,27.56,27.5,27.53,75800.0,20.355,20.3994,20.355,20.3772,75800.0
2012-08-23 10:50:00,27.53,27.54,27.5,27.5,117800.0,20.3772,20.3846,20.355,20.355,117800.0
2012-08-23 10:55:00,27.49,27.49,27.47,27.48,9600.0,20.3476,20.3476,20.3328,20.3402,9600.0
2012-08-23 11:00:00,27.48,27.48,27.43,27.43,18500.0,20.3402,20.3402,20.3032,20.3032,18500.0
2012-08-23 11:05:00,27.43,27.45,27.43,27.45,1600.0,20.3032,20.318,20.3032,20.318,1600.0
2012-08-23 11:10:00,27.45,27.49,27.45,27.48,9800.0,20.318,20.3476,20.318,20.3402,9800.0
2012-08-23 11:15:00,27.49,27.49,27.48,27.48,1100.0,20.3476,20.3476,20.3402,20.3402,1100.0
2012-08-23 11:20:00,27.47,27.47,27.46,27.47,9100.0,20.3328,20.3328,20.3254,20.3328,9100.0
2012-08-23 11:25:00,27.48,27.49,27.48,27.49,5700.0,20.3402,20.3476,20.3402,20.3476,5700.0
2012-08-23 11:30:00,27.49,27.49,27.48,27.48,1200.0,20.3476,20.3476,20.3402,20.3402,1200.0
2012-08-23 11:35:00,27.48,27.48,27.47,27.47,1000.0,20.3402,20.3402,20.3328,20.3328,1000.0
2012-08-23 11:40:00,27.48,27.49,27.47,27.49,1200.0,20.3402,20.3476,20.3328,20.3476,1200.0
2012-08-23 11:45:00,27.49,27.49,27.49,27.49,0.0,20.3476,20.3476,20.3476,20.3476,0.0
2012-08-23 11:50:00,27.47,27.47,27.46,27.46,3900.0,20.3328,20.3328,20.3254,20.3254,3900.0
2012-08-23 11:55:00,27.47,27.48,27.46,27.48,8700.0,20.3328,20.3402,20.3254,20.3402,8700.0
2012-08-23 12:00:00,27.48,27.48,27.43,27.43,18600.0,20.3402,20.3402,20.3032,20.3032,18600.0
2012-08-23 12:05:00,27.43,27.44,27.43,27.44,500.0,20.3032,20.3106,20.3032,20.3106,500.0
2012-08-23 12:10:00,27.44,27.44,27.41,27.41,9600.0,20.3106,20.3106,20.2883,20.2883,9600.0
2012-08-23 12:15:00,27.4,27.41,27.4,27.41,5200.0,20.2809,20.2883,20.2809,20.2883,5200.0
2012-08-23 12:20:00,27.39,27.43,27.39,27.43,20600.0,20.2735,20.3032,20.2735,20.3032,20600.0
2012-08-23 12:25:00,27.42,27.42,27.41,27.41,3700.0,20.2957,20.2957,20.2883,20.2883,3700.0
2012-08-23 12:30:00,27.42,27.42,27.42,27.42,3400.0,20.2957,20.2957,20.2957,20.2957,3400.0
2012-08-23 12:35:00,27.42,27.42,27.41,27.42,2600.0,20.2957,20.2957,20.2883,20.2957,2600.0
2012-08-23 12:40:00,27.42,27.45,27.42,27.45,6700.0,20.2957,20.318,20.2957,20.318,6700.0
2012-08-23 12:45:00,27.45,27.45,27.44,27.44,3100.0,20.318,20.318,20.3106,20.3106,3100.0
2012-08-23 12:50:00,27.43,27.43,27.42,27.42,15800.0,20.3032,20.3032,20.2957,20.2957,15800.0
2012-08-23 12:55:00,27.42,27.42,27.42,27.42,4100.0,20.2957,20.2957,20.2957,20.2957,4100.0
2012-08-23 13:00:00,27.41,27.41,27.39,27.4,9800.0,20.2883,20.2883,20.2735,20.2809,9800.0
2012-08-23 13:05:00,27.4,27.4,27.4,27.4,100.0,20.2809,20.2809,20.2809,20.2809,100.0
2012-08-23 13:10:00,27.39,27.41,27.36,27.37,13200.0,20.2735,20.2883,20.2513,20.2587,13200.0
2012-08-23 13:15:00,27.37,27.39,27.37,27.38,6500.0,20.2587,20.2735,20.2587,20.2661,6500.0
2012-08-23 13:20:00,27.38,27.39,27.38,27.38,30100.0,20.2661,20.2735,20.2661,20.2661,30100.0
2012-08-23 13:25:00,27.37,27.37,27.34,27.34,188600.0,20.2587,20.2587,20.2365,20.2365,188600.0
2012-08-23 13:30:00,27.34,27.36,27.33,27.36,7600.0,20.2365,20.2513,20.2291,20.2513,7600.0
2012-08-23 13:35:00,27.37,27.37,27.36,27.36,6200.0,20.2587,20.2587,20.2513,20.2513,6200.0
2012-08-23 13:40:00,27.36,27.37,27.35,27.37,13600.0,20.2513,20.2587,20.2439,20.2587,13600.0
2012-08-23 13:45:00,27.37,27.38,27.37,27.37,22200.0,20.2587,20.2661,20.2587,20.2587,22200.0
2012-08-23 13:50:00,27.37,27.38,27.37,27.38,10500.0,20.2587,20.2661,20.2587,20.2661,10500.0
2012-08-23 13:55:00,27.38,27.39,27.38,27.38,2300.0,20.2661,20.2735,20.2661,20.2661,2300.0
2012-08-23 14:00:00,27.39,27.39,27.39,27.39,4200.0,20.2735,20.2735,20.2735,20.2735,4200.0
2012-08-23 14:05:00,27.39,27.41,27.39,27.41,10800.0,20.2735,20.2883,20.2735,20.2883,10800.0
2012-08-23 14:10:00,27.41,27.41,27.4,27.4,4300.0,20.2883,20.2883,20.2809,20.2809,4300.0
2012-08-23 14:15:00,27.41,27.41,27.38,27.39,26300.0,20.2883,20.2883,20.2661,20.2735,26300.0
2012-08-23 14:20:00,27.39,27.39,27.38,27.38,8700.0,20.2735,20.2735,20.2661,20.2661,8700.0
2012-08-23 14:25:00,27.38,27.38,27.37,27.37,6800.0,20.2661,20.2661,20.2587,20.2587,6800.0
2012-08-23 14:30:00,27.36,27.37,27.36,27.37,8600.0,20.2513,20.2587,20.2513,20.2587,8600.0
2012-08-23 14:35:00,27.37,27.4,27.37,27.39,11500.0,20.2587,20.2809,20.2587,20.2735,11500.0
2012-08-23 14:40:00,27.39,27.42,27.39,27.41,6000.0,20.2735,20.2957,20.2735,20.2883,6000.0
2012-08-23 14:45:00,27.42,27.46,27.42,27.45,5800.0,20.2957,20.3254,20.2957,20.318,5800.0
2012-08-23 14:50:00,27.45,27.45,27.43,27.43,12100.0,20.318,20.318,20.3032,20.3032,12100.0
2012-08-23 14:55:00,27.43,27.44,27.41,27.41,8200.0,20.3032,20.3106,20.2883,20.2883,8200.0
2012-08-23 15:00:00,27.41,27.42,27.4,27.4,5400.0,20.2883,20.2957,20.2809,20.2809,5400.0
2012-08-23 15:05:00,27.41,27.42,27.41,27.42,8800.0,20.2883,20.2957,20.2883,20.2957,8800.0
2012-08-23 15:10:00,27.43,27.44,27.42,27.43,18300.0,20.3032,20.3106,20.2957,20.3032,18300.0
2012-08-23 15:15:00,27.43,27.43,27.42,27.42,6200.0,20.3032,20.3032,20.2957,20.2957,6200.0
2012-08-23 15:20:00,27.42,27.42,27.36,27.37,19000.0,20.2957,20.2957,20.2513,20.2587,19000.0
2012-08-23 15:25:00,27.37,27.39,27.36,27.37,14700.0,20.2587,20.2735,20.2513,20.2587,14700.0
2012-08-23 15:30:00,27.36,27.36,27.34,27.36,16000.0,20.2513,20.2513,20.2365,20.2513,16000.0
2012-08-23 15:35:00,27.36,27.39,27.35,27.37,21300.0,20.2513,20.2735,20.2439,20.2587,21300.0
2012-08-23 15:40:00,27.37,27.38,27.37,27.37,11300.0,20.2587,20.2661,20.2587,20.2587,11300.0
2012-08-23 15:45:00,27.37,27.38,27.36,27.37,19300.0,20.2587,20.2661,20.2513,20.2587,19300.0
2012-08-23 15:50:00,27.36,27.36,27.34,27.35,15500.0,20.2513,20.2513,20.2365,20.2439,15500.0
2012-08-23 15:55:00,27.34,27.38,27.34,27.37,65600.0,20.2365,20.2661,20.2365,20.2587,65600.0
2012-08-24 09:30:00,27.33,27.39,27.32,27.38,23700.0,20.2291,20.2735,20.2217,20.2661,23700.0
2012-08-24 09:35:00,27.38,27.4,27.37,27.37,11900.0,20.2661,20.2809,20.2587,20.2587,11900.0
2012-08-24 09:40:00,27.36,27.38,27.36,27.37,5200.0,20.2513,20.2661,20.2513,20.2587,5200.0
2012-08-24 09:45:00,27.38,27.4,27.37,27.4,11300.0,20.2661,20.2809,20.2587,20.2809,11300.0
2012-08-24 09:50:00,27.39,27.4,27.36,27.36,4700.0,20.2735,20.2809,20.2513,20.2513,4700.0
2012-08-24 09:55:00,27.36,27.37,27.3,27.3,7400.0,20.2513,20.2587,20.2069,20.2069,7400.0
2012-08-24 10:00:00,27.3,27.34,27.3,27.33,7500.0,20.2069,20.2365,20.2069,20.2291,7500.0
2012-08-24 10:05:00,27.34,27.36,27.34,27.36,2900.0,20.2365,20.2513,20.2365,20.2513,2900.0
2012-08-24 10:10:00,27.35,27.38,27.35,27.37,2400.0,20.2439,20.2661,20.2439,20.2587,2400.0
2012-08-24 10:15:00,27.36,27.36,27.33,27.33,3100.0,20.2513,20.2513,20.2291,20.2291,3100.0
2012-08-24 10:20:00,27.33,27.34,27.33,27.34,6400.0,20.2291,20.2365,20.2291,20.2365,6400.0
2012-08-24 10:25:00,27.33,27.33,27.32,27.33,2200.0,20.2291,20.2291,20.2217,20.2291,2200.0
2012-08-24 10:30:00,27.32,27.34,27.32,27.34,11900.0,20.2217,20.2365,20.2217,20.2365,11900.0
2012-08-24 10:35:00,27.34,27.4,27.34,27.4,20400.0,20.2365,20.2809,20.2365,20.2809,20400.0
2012-08-24 10:40:00,27.4,27.41,27.4,27.41,8000.0,20.2809,20.2883,20.2809,20.2883,8000.0
2012-08-24 10:45:00,27.41,27.42,27.41,27.41,9800.0,20.2883,20.2957,20.2883,20.2883,9800.0
2012-08-24 10:50:00,27.4,27.4,27.39,27.39,4500.0,20.2809,20.2809,20.2735,20.2735,4500.0
2012-08-24 10:55:00,27.38,27.39,27.38,27.39,3300.0,20.2661,20.2735,20.2661,20.2735,3300.0
2012-08-24 11:00:00,27.39,27.43,27.39,27.43,6200.0,20.2735,20.3032,20.2735,20.3032,6200.0
2012-08-24 11:05:00,27.43,27.44,27.41,27.41,36400.0,20.3032,20.3106,20.2883,20.2883,36400.0
2012-08-24 11:10:00,27.42,27.42,27.42,27.42,3200.0,20.2957,20.2957,20.2957,20.2957,3200.0
2012-08-24 11:15:00,27.43,27.53,27.43,27.53,13900.0,20.3032,20.3772,20.3032,20.3772,13900.0
2012-08-24 11:20:00,27.52,27.53,27.5,27.5,4800.0,20.3698,20.3772,20.355,20.355,4800.0
2012-08-24 11:25:00,27.51,27.51,27.49,27.49,17600.0,20.3624,20.3624,20.3476,20.3476,17600.0
2012-08-24 11:30:00,27.5,27.51,27.5,27.51,9900.0,20.355,20.3624,20.355,20.3624,9900.0
2012-08-24 11:35:00,27.51,27.51,27.5,27.51,2900.0,20.3624,20.3624,20.355,20.3624,2900.0
2012-08-24 11:40:00,27.5,27.51,27.49,27.49,2100.0,20.355,20.3624,20.3476,20.3476,2100.0
2012-08-24 11:45:00,27.49,27.49,27.46,27.46,1800.0,20.3476,20.3476,20.3254,20.3254,1800.0
2012-08-24 11:50:00,27.46,27.47,27.46,27.46,2800.0,20.3254,20.3328,20.3254,20.3254,2800.0
2012-08-24 11:55:00,27.45,27.46,27.44,27.44,6900.0,20.318,20.3254,20.3106,20.3106,6900.0
2012-08-24 12:00:00,27.45,27.45,27.43,27.44,6200.0,20.318,20.318,20.3032,20.3106,6200.0
2012-08-24 12:05:00,27.45,27.47,27.45,27.46,4000.0,20.318,20.3328,20.318,20.3254,4000.0
2012-08-24 12:10:00,27.46,27.47,27.46,27.47,2400.0,20.3254,20.3328,20.3254,20.3328,2400.0
2012-08-24 12:15:00,27.46,27.47,27.46,27.46,5400.0,20.3254,20.3328,20.3254,20.3254,5400.0
2012-08-24 12:20:00,27.46,27.48,27.46,27.48,2900.0,20.3254,20.3402,20.3254,20.3402,2900.0
2012-08-24 12:25:00,27.49,27.5,27.49,27.5,2600.0,20.3476,20.355,20.3476,20.355,2600.0
2012-08-24 12:30:00,27.5,27.51,27.5,27.51,3500.0,20.355,20.3624,20.355,20.3624,3500.0
2012-08-24 12:35:00,27.51,27.52,27.51,27.51,4900.0,20.3624,20.3698,20.3624,20.3624,4900.0
2012-08-24 12:40:00,27.51,27.52,27.51,27.52,600.0,20.3624,20.3698,20.3624,20.3698,600.0
2012-08-24 12:45:00,27.52,27.54,27.52,27.53,6600.0,20.3698,20.3846,20.3698,20.3772,6600.0
2012-08-24 12:50:00,27.53,27.54,27.53,27.53,1900.0,20.3772,20.3846,20.3772,20.3772,1900.0
2012-08-24 12:55:00,27.54,27.55,27.54,27.54,2800.0,20.3846,20.392,20.3846,20.3846,2800.0
2012-08-24 13:00:00,27.55,27.55,27.53,27.54,5200.0,20.392,20.392,20.3772,20.3846,5200.0
2012-08-24 13:05:00,27.55,27.56,27.54,27.56,5600.0,20.392,20.3994,20.3846,20.3994,5600.0
2012-08-24 13:10:00,27.55,27.56,27.54,27.55,1900.0,20.392,20.3994,20.3846,20.392,1900.0
2012-08-24 13:15:00,27.56,27.56,27.55,27.56,3200.0,20.3994,20.3994,20.392,20.3994,3200.0
2012-08-24 13:20:00,27.56,27.56,27.55,27.55,2500.0,20.3994,20.3994,20.392,20.392,2500.0
2012-08-24 13:25:00,27.55,27.56,27.55,27.55,3300.0,20.392,20.3994,20.392,20.392,3300.0
2012-08-24 13:30:00,27.56,27.58,27.55,27.57,9000.0,20.3994,20.4142,20.392,20.4068,9000.0
2012-08-24 13:35:00,27.57,27.57,27.57,27.57,3500.0,20.4068,20.4068,20.4068,20.4068,3500.0
2012-08-24 13:40:00,27.56,27.6,27.56,27.59,11800.0,20.3994,20.429,20.3994,20.4216,11800.0
2012-08-24 13:45:00,27.59,27.61,27.59,27.59,3500.0,20.4216,20.4364,20.4216,20.4216,3500.0
2012-08-24 13:50:00,27.6,27.6,27.59,27.59,3500.0,20.429,20.429,20.4216,20.4216,3500.0
2012-08-24 13:55:00,27.59,27.6,27.54,27.54,6000.0,20.4216,20.429,20.3846,20.3846,6000.0
2012-08-24 14:00:00,27.54,27.55,27.54,27.54,2800.0,20.3846,20.392,20.3846,20.3846,2800.0
2012-08-24 14:05:00,27.54,27.54,27.51,27.52,2400.0,20.3846,20.3846,20.3624,20.3698,2400.0
2012-08-24 14:10:00,27.51,27.52,27.51,27.51,3000.0,20.3624,20.3698,20.3624,20.3624,3000.0
2012-08-24 14:15:00,27.51,27.52,27.51,27.52,2200.0,20.3624,20.3698,20.3624,20.3698,2200.0
2012-08-24 14:20:00,27.52,27.52,27.52,27.52,3800.0,20.3698,20.3698,20.3698,20.3698,3800.0
2012-08-24 14:25:00,27.52,27.52,27.49,27.49,40100.0,20.3698,20.3698,20.3476,20.3476,40100.0
2012-08-24 14:30:00,27.49,27.51,27.49,27.51,11100.0,20.3476,20.3624,20.3476,20.3624,11100.0
2012-08-24 14:35:00,27.51,27.51,27.48,27.49,1900.0,20.3624,20.3624,20.3402,20.3476,1900.0
2012-08-24 14:40:00,27.48,27.48,27.47,27.47,2800.0,20.3402,20.3402,20.3328,20.3328,2800.0
2012-08-24 14:45:00,27.47,27.48,27.47,27.47,1000.0,20.3328,20.3402,20.3328,20.3328,1000.0
2012-08-24 14:50:00,27.47,27.48,27.46,27.47,5700.0,20.3328,20.3402,20.3254,20.3328,5700.0
2012-08-24 14:55:00,27.47,27.48,27.46,27.48,34300.0,20.3328,20.3402,20.3254,20.3402,34300.0
2012-08-24 15:00:00,27.47,27.48,27.46,27.48,3000.0,20.3328,20.3402,20.3254,20.3402,3000.0
2012-08-24 15:05:00,27.47,27.49,27.47,27.47,2700.0,20.3328,20.3476,20.3328,20.3328,2700.0
2012-08-24 15:10:00,27.48,27.51,27.48,27.51,6200.0,20.3402,20.3624,20.3402,20.3624,6200.0
2012-08-24 15:15:00,27.51,27.55,27.51,27.54,4200.0,20.3624,20.392,20.3624,20.3846,4200.0
2012-08-24 15:20:00,27.54,27.54,27.53,27.54,14200.0,20.3846,20.3846,20.3772,20.3846,14200.0
2012-08-24 15:25:00,27.53,27.54,27.53,27.53,5100.0,20.3772,20.3846,20.3772,20.3772,5100.0
2012-08-24 15:30:00,27.53,27.55,27.53,27.54,5700.0,20.3772,20.392,20.3772,20.3846,5700.0
2012-08-24 15:35:00,27.54,27.55,27.52,27.53,9700.0,20.3846,20.392,20.3698,20.3772,9700.0
2012-08-24 15:40:00,27.52,27.56,27.52,27.55,21800.0,20.3698,20.3994,20.3698,20.392,21800.0
2012-08-24 15:45:00,27.55,27.58,27.52,27.52,21900.0,20.392,20.4142,20.3698,20.3698,21900.0
2012-08-24 15:50:00,27.52,27.53,27.47,27.47,18200.0,20.3698,20.3772,20.3328,20.3328,18200.0
2012-08-24 15:55:00,27.47,27.5,27.44,27.5,49800.0,20.3328,20.355,20.3106,20.355,49800.0
2012-08-27 09:30:00,27.6,27.66,27.6,27.64,16200.0,20.429,20.4734,20.429,20.4586,16200.0
2012-08-27 09:35:00,27.62,27.65,27.61,27.61,10500.0,20.4438,20.466,20.4364,20.4364,10500.0
2012-08-27 09:40:00,27.61,27.61,27.57,27.57,12500.0,20.4364,20.4364,20.4068,20.4068,12500.0
2012-08-27 09:45:00,27.57,27.61,27.56,27.61,15600.0,20.4068,20.4364,20.3994,20.4364,15600.0
2012-08-27 09:50:00,27.6,27.61,27.57,27.61,9400.0,20.429,20.4364,20.4068,20.4364,9400.0
2012-08-27 09:55:00,27.57,27.57,27.56,27.56,1000.0,20.4068,20.4068,20.3994,20.3994,1000.0
2012-08-27 10:00:00,27.54,27.56,27.53,27.54,13200.0,20.3846,20.3994,20.3772,20.3846,13200.0
2012-08-27 10:05:00,27.53,27.53,27.51,27.51,6400.0,20.3772,20.3772,20.3624,20.3624,6400.0
2012-08-27 10:10:00,27.51,27.53,27.48,27.49,25200.0,20.3624,20.3772,20.3402,20.3476,25200.0
2012-08-27 10:15:00,27.49,27.56,27.49,27.55,8900.0,20.3476,20.3994,20.3476,20.392,8900.0
2012-08-27 10:20:00,27.54,27.54,27.52,27.53,2600.0,20.3846,20.3846,20.3698,20.3772,2600.0
2012-08-27 10:25:00,27.52,27.52,27.51,27.52,2800.0,20.3698,20.3698,20.3624,20.3698,2800.0
2012-08-27 10:30:00,27.51,27.52,27.51,27.52,2800.0,20.3624,20.3698,20.3624,20.3698,2800.0
2012-08-27 10:35:00,27.51,27.54,27.51,27.53,3500.0,20.3624,20.3846,20.3624,20.3772,3500.0
2012-08-27 10:40:00,27.54,27.54,27.51,27.52,2400.0,20.3846,20.3846,20.3624,20.3698,2400.0
2012-08-27 10:45:00,27.52,27.53,27.5,27.51,5400.0,20.3698,20.3772,20.355,20.3624,5400.0
2012-08-27 10:50:00,27.51,27.52,27.49,27.49,9200.0,20.3624,20.3698,20.3476,20.3476,9200.0
2012-08-27 10:55:00,27.47,27.51,27.45,27.5,22400.0,20.3328,20.3624,20.318,20.355,22400.0
2012-08-27 11:00:00,27.49,27.52,27.49,27.52,1800.0,20.3476,20.3698,20.3476,20.3698,1800.0
2012-08-27 11:05:00,27.53,27.57,27.53,27.57,4700.0,20.3772,20.4068,20.3772,20.4068,4700.0
2012-08-27 11:10:00,27.58,27.59,27.58,27.59,2900.0,20.4142,20.4216,20.4142,20.4216,2900.0
2012-08-27 11:15:00,27.59,27.7,27.59,27.69,4400.0,20.4216,20.503,20.4216,20.4956,4400.0
2012-08-27 11:20:00,27.69,27.69,27.68,27.68,6800.0,20.4956,20.4956,20.4882,20.4882,6800.0
2012-08-27 11:25:00,27.69,27.7,27.69,27.7,4400.0,20.4956,20.503,20.4956,20.503,4400.0
2012-08-27 11:30:00,27.7,27.73,27.69,27.7,24600.0,20.503,20.5252,20.4956,20.503,24600.0
2012-08-27 11:35:00,27.7,27.7,27.69,27.69,4200.0,20.503,20.503,20.4956,20.4956,4200.0
2012-08-27 11:40:00,27.69,27.69,27.67,27.67,13100.0,20.4956,20.4956,20.4808,20.4808,13100.0
2012-08-27 11:45:00,27.67,27.68,27.66,27.68,6000.0,20.4808,20.4882,20.4734,20.4882,6000.0
2012-08-27 11:50:00,27.68,27.68,27.65,27.65,14700.0,20.4882,20.4882,20.466,20.466,14700.0
2012-08-27 11:55:00,27.65,27.65,27.62,27.62,3700.0,20.466,20.466,20.4438,20.4438,3700.0
2012-08-27 12:00:00,27.63,27.64,27.63,27.64,1600.0,20.4512,20.4586,20.4512,20.4586,1600.0
2012-08-27 12:05:00,27.64,27.64,27.64,27.64,300.0,20.4586,20.4586,20.4586,20.4586,300.0
2012-08-27 12:10:00,27.64,27.66,27.64,27.66,2900.0,20.4586,20.4734,20.4586,20.4734,2900.0
2012-08-27 12:15:00,27.66,27.66,27.65,27.65,6200.0,20.4734,20.4734,20.466,20.466,6200.0
2012-08-27 12:20:00,27.65,27.65,27.63,27.63,6100.0,20.466,20.466,20.4512,20.4512,6100.0
2012-08-27 12:25:00,27.63,27.63,27.61,27.61,300.0,20.4512,20.4512,20.4364,20.4364,300.0
2012-08-27 12:30:00,27.6,27.6,27.6,27.6,1900.0,20.429,20.429,20.429,20.429,1900.0
2012-08-27 12:35:00,27.6,27.61,27.6,27.6,3000.0,20.429,20.4364,20.429,20.429,3000.0
2012-08-27 12:40:00,27.6,27.6,27.6,27.6,400.0,20.429,20.429,20.429,20.429,400.0
2012-08-27 12:45:00,27.6,27.6,27.6,27.6,1500.0,20.429,20.429,20.429,20.429,1500.0
2012-08-27 12:50:00,27.6,27.6,27.59,27.59,1100.0,20.429,20.429,20.4216,20.4216,1100.0
2012-08-27 12:55:00,27.59,27.6,27.59,27.6,1000.0,20.4216,20.429,20.4216,20.429,1000.0
2012-08-27 13:00:00,27.6,27.6,27.6,27.6,0.0,20.429,20.429,20.429,20.429,0.0
2012-08-27 13:05:00,27.59,27.59,27.58,27.59,2500.0,20.4216,20.4216,20.4142,20.4216,2500.0
2012-08-27 13:10:00,27.59,27.59,27.59,27.59,200.0,20.4216,20.4216,20.4216,20.4216,200.0
2012-08-27 13:15:00,27.61,27.61,27.6,27.6,1900.0,20.4364,20.4364,20.429,20.429,1900.0
2012-08-27 13:20:00,27.6,27.62,27.6,27.62,1900.0,20.429,20.4438,20.429,20.4438,1900.0
2012-08-27 13:25:00,27.61,27.63,27.61,27.61,5900.0,20.4364,20.4512,20.4364,20.4364,5900.0
2012-08-27 13:30:00,27.61,27.61,27.61,27.61,1300.0,20.4364,20.4364,20.4364,20.4364,1300.0
2012-08-27 13:35:00,27.6,27.61,27.6,27.6,12400.0,20.429,20.4364,20.429,20.429,12400.0
2012-08-27 13:40:00,27.6,27.6,27.56,27.58,6600.0,20.429,20.429,20.3994,20.4142,6600.0
2012-08-27 13:45:00,27.58,27.59,27.58,27.58,1200.0,20.4142,20.4216,20.4142,20.4142,1200.0
2012-08-27 13:50:00,27.58,27.59,27.58,27.59,2200.0,20.4142,20.4216,20.4142,20.4216,2200.0
2012-08-27 13:55:00,27.59,27.59,27.58,27.58,400.0,20.4216,20.4216,20.4142,20.4142,400.0
2012-08-27 14:00:00,27.58,27.59,27.58,27.59,1100.0,20.4142,20.4216,20.4142,20.4216,1100.0
2012-08-27 14:05:00,27.58,27.59,27.58,27.59,1200.0,20.4142,20.4216,20.4142,20.4216,1200.0
2012-08-27 14:10:00,27.59,27.59,27.59,27.59,400.0,20.4216,20.4216,20.4216,20.4216,400.0
2012-08-27 14:15:00,27.59,27.59,27.57,27.58,8700.0,20.4216,20.4216,20.4068,20.4142,8700.0
2012-08-27 14:20:00,27.59,27.59,27.58,27.58,1400.0,20.4216,20.4216,20.4142,20.4142,1400.0
2012-08-27 14:25:00,27.59,27.59,27.59,27.59,2200.0,20.4216,20.4216,20.4216,20.4216,2200.0
2012-08-27 14:30:00,27.6,27.61,27.6,27.61,3700.0,20.429,20.4364,20.429,20.4364,3700.0
2012-08-27 14:35:00,27.61,27.61,27.6,27.61,1700.0,20.4364,20.4364,20.429,20.4364,1700.0
2012-08-27 14:40:00,27.61,27.61,27.6,27.61,2200.0,20.4364,20.4364,20.429,20.4364,2200.0
2012-08-27 14:45:00,27.61,27.61,27.59,27.59,1100.0,20.4364,20.4364,20.4216,20.4216,1100.0
2012-08-27 14:50:00,27.59,27.6,27.58,27.6,700.0,20.4216,20.429,20.4142,20.429,700.0
2012-08-27 14:55:00,27.6,27.6,27.6,27.6,600.0,20.429,20.429,20.429,20.429,600.0
2012-08-27 15:00:00,27.6,27.61,27.6,27.61,4800.0,20.429,20.4364,20.429,20.4364,4800.0
2012-08-27 15:05:00,27.6,27.6,27.59,27.59,900.0,20.429,20.429,20.4216,20.4216,900.0
2012-08-27 15:10:00,27.59,27.59,27.59,27.59,0.0,20.4216,20.4216,20.4216,20.4216,0.0
2012-08-27 15:15:00,27.58,27.59,27.58,27.59,2300.0,20.4142,20.4216,20.4142,20.4216,2300.0
2012-08-27 15:20:00,27.58,27.58,27.55,27.57,2500.0,20.4142,20.4142,20.392,20.4068,2500.0
2012-08-27 15:25:00,27.57,27.58,27.56,27.56,1600.0,20.4068,20.4142,20.3994,20.3994,1600.0
2012-08-27 15:30:00,27.56,27.57,27.55,27.56,2200.0,20.3994,20.4068,20.392,20.3994,2200.0
2012-08-27 15:35:00,27.55,27.57,27.54,27.54,9000.0,20.392,20.4068,20.3846,20.3846,9000.0
2012-08-27 15:40:00,27.54,27.55,27.53,27.54,5000.0,20.3846,20.392,20.3772,20.3846,5000.0
2012-08-27 15:45:00,27.54,27.54,27.53,27.54,3500.0,20.3846,20.3846,20.3772,20.3846,3500.0
2012-08-27 15:50:00,27.55,27.55,27.52,27.53,4700.0,20.392,20.392,20.3698,20.3772,4700.0
2012-08-27 15:55:00,27.52,27.57,27.52,27.57,44100.0,20.3698,20.4068,20.3698,20.4068,44100.0
2012-08-28 09:30:00,27.52,27.54,27.51,27.51,11100.0,20.3698,20.3846,20.3624,20.3624,11100.0
2012-08-28 09:35:00,27.53,27.59,27.53,27.59,2600.0,20.3772,20.4216,20.3772,20.4216,2600.0
2012-08-28 09:40:00,27.59,27.62,27.59,27.6,3600.0,20.4216,20.4438,20.4216,20.429,3600.0
2012-08-28 09:45:00,27.59,27.61,27.59,27.6,2400.0,20.4216,20.4364,20.4216,20.429,2400.0
2012-08-28 09:50:00,27.63,27.64,27.56,27.57,12100.0,20.4512,20.4586,20.3994,20.4068,12100.0
2012-08-28 09:55:00,27.58,27.58,27.53,27.56,5400.0,20.4142,20.4142,20.3772,20.3994,5400.0
2012-08-28 10:00:00,27.54,27.58,27.51,27.56,23000.0,20.3846,20.4142,20.3624,20.3994,23000.0
2012-08-28 10:05:00,27.57,27.62,27.56,27.6,9500.0,20.4068,20.4438,20.3994,20.429,9500.0
2012-08-28 10:10:00,27.6,27.65,27.59,27.62,21300.0,20.429,20.466,20.4216,20.4438,21300.0
2012-08-28 10:15:00,27.64,27.66,27.63,27.64,13300.0,20.4586,20.4734,20.4512,20.4586,13300.0
2012-08-28 10:20:00,27.66,27.76,27.66,27.74,24000.0,20.4734,20.5474,20.4734,20.5326,24000.0
2012-08-28 10:25:00,27.75,27.75,27.72,27.75,21300.0,20.54,20.54,20.5178,20.54,21300.0
2012-08-28 10:30:00,27.75,27.79,27.73,27.75,8400.0,20.54,20.5696,20.5252,20.54,8400.0
2012-08-28 10:35:00,27.74,27.75,27.72,27.75,6700.0,20.5326,20.54,20.5178,20.54,6700.0
2012-08-28 10:40:00,27.75,27.76,27.73,27.73,7300.0,20.54,20.5474,20.5252,20.5252,7300.0
2012-08-28 10:45:00,27.73,27.75,27.72,27.73,6900.0,20.5252,20.54,20.5178,20.5252,6900.0
2012-08-28 10:50:00,27.73,27.76,27.73,27.75,6000.0,20.5252,20.5474,20.5252,20.54,6000.0
2012-08-28 10:55:00,27.75,27.75,27.65,27.67,11800.0,20.54,20.54,20.466,20.4808,11800.0
2012-08-28 11:00:00,27.67,27.67,27.65,27.67,6500.0,20.4808,20.4808,20.466,20.4808,6500.0
2012-08-28 11:05:00,27.67,27.67,27.64,27.66,6500.0,20.4808,20.4808,20.4586,20.4734,6500.0
2012-08-28 11:10:00,27.67,27.67,27.63,27.64,7000.0,20.4808,20.4808,20.4512,20.4586,7000.0
2012-08-28 11:15:00,27.63,27.67,27.62,27.67,6400.0,20.4512,20.4808,20.4438,20.4808,6400.0
2012-08-28 11:20:00,27.65,27.66,27.65,27.66,5400.0,20.466,20.4734,20.466,20.4734,5400.0
2012-08-28 11:25:00,27.67,27.68,27.66,27.68,7800.0,20.4808,20.4882,20.4734,20.4882,7800.0
2012-08-28 11:30:00,27.66,27.67,27.65,27.67,7500.0,20.4734,20.4808,20.466,20.4808,7500.0
2012-08-28 11:35:00,27.68,27.7,27.68,27.7,21100.0,20.4882,20.503,20.4882,20.503,21100.0
2012-08-28 11:40:00,27.7,27.7,27.67,27.7,10200.0,20.503,20.503,20.4808,20.503,10200.0
2012-08-28 11:45:00,27.69,27.72,27.69,27.71,7600.0,20.4956,20.5178,20.4956,20.5104,7600.0
2012-08-28 11:50:00,27.71,27.71,27.69,27.7,7300.0,20.5104,20.5104,20.4956,20.503,7300.0
2012-08-28 11:55:00,27.69,27.72,27.69,27.71,7100.0,20.4956,20.5178,20.4956,20.5104,7100.0
2012-08-28 12:00:00,27.72,27.75,27.72,27.75,19200.0,20.5178,20.54,20.5178,20.54,19200.0
2012-08-28 12:05:00,27.75,27.75,27.72,27.72,12000.0,20.54,20.54,20.5178,20.5178,12000.0
2012-08-28 12:10:00,27.73,27.74,27.72,27.72,6400.0,20.5252,20.5326,20.5178,20.5178,6400.0
2012-08-28 12:15:00,27.73,27.73,27.7,27.7,10300.0,20.5252,20.5252,20.503,20.503,10300.0
2012-08-28 12:20:00,27.7,27.73,27.7,27.72,4800.0,20.503,20.5252,20.503,20.5178,4800.0
2012-08-28 12:25:00,27.72,27.73,27.71,27.72,8400.0,20.5178,20.5252,20.5104,20.5178,8400.0
2012-08-28 12:30:00,27.71,27.72,27.69,27.71,6000.0,20.5104,20.5178,20.4956,20.5104,6000.0
2012-08-28 12:35:00,27.71,27.72,27.7,27.71,4100.0,20.5104,20.5178,20.503,20.5104,4100.0
2012-08-28 12:40:00,27.72,27.72,27.7,27.71,6000.0,20.5178,20.5178,20.503,20.5104,6000.0
2012-08-28 12:45:00,27.71,27.74,27.7,27.73,10000.0,20.5104,20.5326,20.503,20.5252,10000.0
2012-08-28 12:50:00,27.73,27.74,27.72,27.73,4200.0,20.5252,20.5326,20.5178,20.5252,4200.0
2012-08-28 12:55:00,27.74,27.77,27.73,27.77,45300.0,20.5326,20.5548,20.5252,20.5548,45300.0
2012-08-28 13:00:00,27.77,27.77,27.71,27.71,34500.0,20.5548,20.5548,20.5104,20.5104,34500.0
2012-08-28 13:05:00,27.72,27.74,27.71,27.74,18200.0,20.5178,20.5326,20.5104,20.5326,18200.0
2012-08-28 13:10:00,27.74,27.74,27.72,27.73,19600.0,20.5326,20.5326,20.5178,20.5252,19600.0
2012-08-28 13:15:00,27.74,27.74,27.71,27.71,15700.0,20.5326,20.5326,20.5104,20.5104,15700.0
2012-08-28 13:20:00,27.72,27.73,27.71,27.73,5000.0,20.5178,20.5252,20.5104,20.5252,5000.0
2012-08-28 13:25:00,27.72,27.73,27.71,27.72,4000.0,20.5178,20.5252,20.5104,20.5178,4000.0
2012-08-28 13:30:00,27.72,27.73,27.71,27.72,4600.0,20.5178,20.5252,20.5104,20.5178,4600.0
2012-08-28 13:35:00,27.72,27.74,27.71,27.73,18400.0,20.5178,20.5326,20.5104,20.5252,18400.0
2012-08-28 13:40:00,27.74,27.74,27.73,27.74,4000.0,20.5326,20.5326,20.5252,20.5326,4000.0
2012-08-28 13:45:00,27.74,27.74,27.73,27.74,5200.0,20.5326,20.5326,20.5252,20.5326,5200.0
2012-08-28 13:50:00,27.73,27.73,27.7,27.72,6200.0,20.5252,20.5252,20.503,20.5178,6200.0
2012-08-28 13:55:00,27.72,27.73,27.72,27.73,7600.0,20.5178,20.5252,20.5178,20.5252,7600.0
2012-08-28 14:00:00,27.73,27.74,27.72,27.74,8800.0,20.5252,20.5326,20.5178,20.5326,8800.0
2012-08-28 14:05:00,27.73,27.74,27.73,27.74,26300.0,20.5252,20.5326,20.5252,20.5326,26300.0
2012-08-28 14:10:00,27.74,27.74,27.73,27.74,8200.0,20.5326,20.5326,20.5252,20.5326,8200.0
2012-08-28 14:15:00,27.74,27.75,27.73,27.75,10600.0,20.5326,20.54,20.5252,20.54,10600.0
2012-08-28 14:20:00,27.75,27.76,27.74,27.76,16000.0,20.54,20.5474,20.5326,20.5474,16000.0
2012-08-28 14:25:00,27.76,27.78,27.75,27.77,36300.0,20.5474,20.5622,20.54,20.5548,36300.0
2012-08-28 14:30:00,27.78,27.78,27.77,27.78,8000.0,20.5622,20.5622,20.5548,20.5622,8000.0
2012-08-28 14:35:00,27.78,27.78,27.77,27.77,5700.0,20.5622,20.5622,20.5548,20.5548,5700.0
2012-08-28 14:40:00,27.78,27.78,27.77,27.77,6800.0,20.5622,20.5622,20.5548,20.5548,6800.0
2012-08-28 14:45:00,27.78,27.78,27.76,27.76,13100.0,20.5622,20.5622,20.5474,20.5474,13100.0
2012-08-28 14:50:00,27.77,27.77,27.75,27.76,7600.0,20.5548,20.5548,20.54,20.5474,7600.0
2012-08-28 14:55:00,27.76,27.77,27.75,27.77,9700.0,20.5474,20.5548,20.54,20.5548,9700.0
2012-08-28 15:00:00,27.77,27.79,27.76,27.79,18200.0,20.5548,20.5696,20.5474,20.5696,18200.0
2012-08-28 15:05:00,27.78,27.79,27.77,27.78,8000.0,20.5622,20.5696,20.5548,20.5622,8000.0
2012-08-28 15:10:00,27.78,27.78,27.76,27.78,11300.0,20.5622,20.5622,20.5474,20.5622,11300.0
2012-08-28 15:15:00,27.78,27.8,27.73,27.74,57800.0,20.5622,20.577,20.5252,20.5326,57800.0
2012-08-28 15:20:00,27.74,27.75,27.72,27.74,10300.0,20.5326,20.54,20.5178,20.5326,10300.0
2012-08-28 15:25:00,27.74,27.74,27.71,27.74,10400.0,20.5326,20.5326,20.5104,20.5326,10400.0
2012-08-28 15:30:00,27.73,27.74,27.71,27.73,17300.0,20.5252,20.5326,20.5104,20.5252,17300.0
2012-08-28 15:35:00,27.72,27.74,27.72,27.74,11400.0,20.5178,20.5326,20.5178,20.5326,11400.0
2012-08-28 15:40:00,27.74,27.74,27.73,27.74,10700.0,20.5326,20.5326,20.5252,20.5326,10700.0
2012-08-28 15:45:00,27.73,27.74,27.72,27.74,20300.0,20.5252,20.5326,20.5178,20.5326,20300.0
2012-08-28 15:50:00,27.74,27.74,27.71,27.74,68200.0,20.5326,20.5326,20.5104,20.5326,68200.0
2012-08-28 15:55:00,27.74,27.74,27.7,27.7,72900.0,20.5326,20.5326,20.503,20.503,72900.0
2012-08-29 09:30:00,27.74,27.82,27.72,27.77,19900.0,20.5326,20.5918,20.5178,20.5548,19900.0
2012-08-29 09:35:00,27.77,27.83,27.77,27.83,8600.0,20.5548,20.5992,20.5548,20.5992,8600.0
2012-08-29 09:40:00,27.84,27.84,27.82,27.82,1300.0,20.6066,20.6066,20.5918,20.5918,1300.0
2012-08-29 09:45:00,27.83,27.83,27.82,27.83,1000.0,20.5992,20.5992,20.5918,20.5992,1000.0
2012-08-29 09:50:00,27.83,27.85,27.8,27.8,2500.0,20.5992,20.614,20.577,20.577,2500.0
2012-08-29 09:55:00,27.79,27.79,27.77,27.78,1900.0,20.5696,20.5696,20.5548,20.5622,1900.0
2012-08-29 10:00:00,27.78,27.81,27.77,27.78,18100.0,20.5622,20.5844,20.5548,20.5622,18100.0
2012-08-29 10:05:00,27.8,27.83,27.79,27.79,24600.0,20.577,20.5992,20.5696,20.5696,24600.0
2012-08-29 10:10:00,27.8,27.84,27.8,27.84,4400.0,20.577,20.6066,20.577,20.6066,4400.0
2012-08-29 10:15:00,27.84,27.84,27.8,27.81,2600.0,20.6066,20.6066,20.577,20.5844,2600.0
2012-08-29 10:20:00,27.81,27.81,27.78,27.79,2400.0,20.5844,20.5844,20.5622,20.5696,2400.0
2012-08-29 10:25:00,27.79,27.82,27.79,27.82,2700.0,20.5696,20.5918,20.5696,20.5918,2700.0
2012-08-29 10:30:00,27.82,27.83,27.81,27.81,4700.0,20.5918,20.5992,20.5844,20.5844,4700.0
2012-08-29 10:35:00,27.81,27.84,27.81,27.83,6000.0,20.5844,20.6066,20.5844,20.5992,6000.0
2012-08-29 10:40:00,27.82,27.82,27.81,27.82,3700.0,20.5918,20.5918,20.5844,20.5918,3700.0
2012-08-29 10:45:00,27.82,27.83,27.81,27.81,6900.0,20.5918,20.5992,20.5844,20.5844,6900.0
2012-08-29 10:50:00,27.8,27.81,27.76,27.77,4600.0,20.577,20.5844,20.5474,20.5548,4600.0
2012-08-29 10:55:00,27.76,27.77,27.75,27.76,4200.0,20.5474,20.5548,20.54,20.5474,4200.0
2012-08-29 11:00:00,27.76,27.78,27.75,27.76,3000.0,20.5474,20.5622,20.54,20.5474,3000.0
2012-08-29 11:05:00,27.76,27.77,27.76,27.77,900.0,20.5474,20.5548,20.5474,20.5548,900.0
2012-08-29 11:10:00,27.77,27.77,27.76,27.77,2800.0,20.5548,20.5548,20.5474,20.5548,2800.0
2012-08-29 11:15:00,27.78,27.79,27.76,27.79,1400.0,20.5622,20.5696,20.5474,20.5696,1400.0
2012-08-29 11:20:00,27.79,27.8,27.78,27.8,1700.0,20.5696,20.577,20.5622,20.577,1700.0
2012-08-29 11:25:00,27.8,27.81,27.8,27.8,1700.0,20.577,20.5844,20.577,20.577,1700.0
2012-08-29 11:30:00,27.8,27.84,27.8,27.83,1400.0,20.577,20.6066,20.577,20.5992,1400.0
2012-08-29 11:35:00,27.84,27.84,27.83,27.83,1200.0,20.6066,20.6066,20.5992,20.5992,1200.0
2012-08-29 11:40:00,27.86,27.88,27.85,27.87,1000.0,20.6214,20.6362,20.614,20.6288,1000.0
2012-08-29 11:45:00,27.88,27.89,27.88,27.88,10000.0,20.6362,20.6436,20.6362,20.6362,10000.0
2012-08-29 11:50:00,27.88,27.89,27.88,27.89,9000.0,20.6362,20.6436,20.6362,20.6436,9000.0
2012-08-29 11:55:00,27.89,27.89,27.87,27.87,2000.0,20.6436,20.6436,20.6288,20.6288,2000.0
2012-08-29 12:00:00,27.88,27.89,27.88,27.89,1400.0,20.6362,20.6436,20.6362,20.6436,1400.0
2012-08-29 12:05:00,27.89,27.89,27.87,27.88,800.0,20.6436,20.6436,20.6288,20.6362,800.0
2012-08-29 12:10:00,27.87,27.89,27.87,27.88,500.0,20.6288,20.6436,20.6288,20.6362,500.0
2012-08-29 12:15:00,27.88,27.89,27.87,27.88,1200.0,20.6362,20.6436,20.6288,20.6362,1200.0
2012-08-29 12:20:00,27.88,27.88,27.87,27.87,3400.0,20.6362,20.6362,20.6288,20.6288,3400.0
2012-08-29 12:25:00,27.88,27.89,27.87,27.89,2300.0,20.6362,20.6436,20.6288,20.6436,2300.0
2012-08-29 12:30:00,27.89,27.89,27.88,27.89,1200.0,20.6436,20.6436,20.6362,20.6436,1200.0
2012-08-29 12:35:00,27.88,27.9,27.88,27.89,5000.0,20.6362,20.651,20.6362,20.6436,5000.0
2012-08-29 12:40:00,27.89,27.9,27.89,27.89,3700.0,20.6436,20.651,20.6436,20.6436,3700.0
2012-08-29 12:45:00,27.9,27.91,27.89,27.91,1900.0,20.651,20.6584,20.6436,20.6584,1900.0
2012-08-29 12:50:00,27.91,27.91,27.9,27.9,1100.0,20.6584,20.6584,20.651,20.651,1100.0
2012-08-29 12:55:00,27.9,27.92,27.9,27.9,4900.0,20.651,20.6658,20.651,20.651,4900.0
2012-08-29 13:00:00,27.9,27.91,27.9,27.9,4000.0,20.651,20.6584,20.651,20.651,4000.0
2012-08-29 13:05:00,27.91,27.91,27.9,27.91,8100.0,20.6584,20.6584,20.651,20.6584,8100.0
2012-08-29 13:10:00,27.91,27.95,27.91,27.95,3800.0,20.6584,20.688,20.6584,20.688,3800.0
2012-08-29 13:15:00,27.94,27.95,27.93,27.93,1200.0,20.6806,20.688,20.6732,20.6732,1200.0
2012-08-29 13:20:00,27.93,27.95,27.92,27.95,5200.0,20.6732,20.688,20.6658,20.688,5200.0
2012-08-29 13:25:00,27.96,27.96,27.94,27.94,900.0,20.6954,20.6954,20.6806,20.6806,900.0
2012-08-29 13:30:00,27.94,27.98,27.94,27.98,66700.0,20.6806,20.7103,20.6806,20.7103,66700.0
2012-08-29 13:35:00,27.98,27.98,27.98,27.98,800.0,20.7103,20.7103,20.7103,20.7103,800.0
2012-08-29 13:40:00,27.98,27.99,27.98,27.99,1600.0,20.7103,20.7177,20.7103,20.7177,1600.0
2012-08-29 13:45:00,27.99,28.0,27.99,28.0,4000.0,20.7177,20.7251,20.7177,20.7251,4000.0
2012-08-29 13:50:00,27.99,27.99,27.96,27.96,5000.0,20.7177,20.7177,20.6954,20.6954,5000.0
2012-08-29 13:55:00,27.97,27.97,27.96,27.97,4200.0,20.7028,20.7028,20.6954,20.7028,4200.0
2012-08-29 14:00:00,27.96,27.97,27.96,27.96,3100.0,20.6954,20.7028,20.6954,20.6954,3100.0
2012-08-29 14:05:00,27.96,27.96,27.96,27.96,13600.0,20.6954,20.6954,20.6954,20.6954,13600.0
2012-08-29 14:10:00,27.96,27.97,27.96,27.97,1700.0,20.6954,20.7028,20.6954,20.7028,1700.0
2012-08-29 14:15:00,27.98,28.0,27.97,28.0,47700.0,20.7103,20.7251,20.7028,20.7251,47700.0
2012-08-29 14:20:00,27.99,28.01,27.99,28.01,28900.0,20.7177,20.7325,20.7177,20.7325,28900.0
2012-08-29 14:25:00,28.02,28.06,28.02,28.05,131000.0,20.7399,20.7695,20.7399,20.7621,131000.0
2012-08-29 14:30:00,28.06,28.06,28.04,28.05,53900.0,20.7695,20.7695,20.7547,20.7621,53900.0
2012-08-29 14:35:00,28.05,28.06,28.05,28.06,6300.0,20.7621,20.7695,20.7621,20.7695,6300.0
2012-08-29 14:40:00,28.05,28.07,28.05,28.07,10000.0,20.7621,20.7769,20.7621,20.7769,10000.0
2012-08-29 14:45:00,28.06,28.07,28.05,28.05,14900.0,20.7695,20.7769,20.7621,20.7621,14900.0
2012-08-29 14:50:00,28.05,28.05,28.04,28.04,13400.0,20.7621,20.7621,20.7547,20.7547,13400.0
2012-08-29 14:55:00,28.03,28.05,28.03,28.05,12000.0,20.7473,20.7621,20.7473,20.7621,12000.0
2012-08-29 15:00:00,28.05,28.05,28.04,28.04,16400.0,20.7621,20.7621,20.7547,20.7547,16400.0
2012-08-29 15:05:00,28.04,28.05,28.03,28.05,34400.0,20.7547,20.7621,20.7473,20.7621,34400.0
2012-08-29 15:10:00,28.06,28.06,28.05,28.06,3400.0,20.7695,20.7695,20.7621,20.7695,3400.0
2012-08-29 15:15:00,28.06,28.06,28.05,28.06,7600.0,20.7695,20.7695,20.7621,20.7695,7600.0
2012-08-29 15:20:00,28.06,28.06,28.05,28.05,14300.0,20.7695,20.7695,20.7621,20.7621,14300.0
2012-08-29 15:25:00,28.05,28.05,28.04,28.04,10200.0,20.7621,20.7621,20.7547,20.7547,10200.0
2012-08-29 15:30:00,28.04,28.04,28.03,28.03,16000.0,20.7547,20.7547,20.7473,20.7473,16000.0
2012-08-29 15:35:00,28.03,28.03,28.01,28.01,9600.0,20.7473,20.7473,20.7325,20.7325,9600.0
2012-08-29 15:40:00,28.02,28.03,28.0,28.02,17300.0,20.7399,20.7473,20.7251,20.7399,17300.0
2012-08-29 15:45:00,28.02,28.02,27.99,27.99,21500.0,20.7399,20.7399,20.7177,20.7177,21500.0
2012-08-29 15:50:00,27.99,28.0,27.99,27.99,4900.0,20.7177,20.7251,20.7177,20.7177,4900.0
2012-08-29 15:55:00,28.0,28.0,27.96,27.97,68500.0,20.7251,20.7251,20.6954,20.7028,68500.0
2012-08-30 09:30:00,27.84,27.84,27.76,27.76,1900.0,20.6066,20.6066,20.5474,20.5474,1900.0
2012-08-30 09:35:00,27.78,27.79,27.75,27.77,2000.0,20.5622,20.5696,20.54,20.5548,2000.0
2012-08-30 09:40:00,27.77,27.79,27.75,27.77,1600.0,20.5548,20.5696,20.54,20.5548,1600.0
2012-08-30 09:45:00,27.79,27.79,27.79,27.79,100.0,20.5696,20.5696,20.5696,20.5696,100.0
2012-08-30 09:50:00,27.79,27.79,27.77,27.79,2400.0,20.5696,20.5696,20.5548,20.5696,2400.0
2012-08-30 09:55:00,27.78,27.79,27.77,27.77,5600.0,20.5622,20.5696,20.5548,20.5548,5600.0
2012-08-30 10:00:00,27.76,27.77,27.75,27.77,1200.0,20.5474,20.5548,20.54,20.5548,1200.0
2012-08-30 10:05:00,27.77,27.77,27.76,27.77,1100.0,20.5548,20.5548,20.5474,20.5548,1100.0
2012-08-30 10:10:00,27.77,27.77,27.75,27.75,700.0,20.5548,20.5548,20.54,20.54,700.0
2012-08-30 10:15:00,27.76,27.76,27.75,27.75,800.0,20.5474,20.5474,20.54,20.54,800.0
2012-08-30 10:20:00,27.76,27.76,27.7,27.71,3700.0,20.5474,20.5474,20.503,20.5104,3700.0
2012-08-30 10:25:00,27.69,27.7,27.68,27.7,8100.0,20.4956,20.503,20.4882,20.503,8100.0
2012-08-30 10:30:00,27.7,27.72,27.67,27.72,9000.0,20.503,20.5178,20.4808,20.5178,9000.0
2012-08-30 10:35:00,27.72,27.72,27.69,27.7,2400.0,20.5178,20.5178,20.4956,20.503,2400.0
2012-08-30 10:40:00,27.68,27.69,27.68,27.69,1300.0,20.4882,20.4956,20.4882,20.4956,1300.0
2012-08-30 10:45:00,27.69,27.69,27.68,27.69,1200.0,20.4956,20.4956,20.4882,20.4956,1200.0
2012-08-30 10:50:00,27.68,27.68,27.65,27.66,3100.0,20.4882,20.4882,20.466,20.4734,3100.0
2012-08-30 10:55:00,27.67,27.69,27.66,27.69,1300.0,20.4808,20.4956,20.4734,20.4956,1300.0
2012-08-30 11:00:00,27.68,27.71,27.68,27.71,1100.0,20.4882,20.5104,20.4882,20.5104,1100.0
2012-08-30 11:05:00,27.7,27.72,27.7,27.7,3900.0,20.503,20.5178,20.503,20.503,3900.0
2012-08-30 11:10:00,27.7,27.71,27.69,27.71,1000.0,20.503,20.5104,20.4956,20.5104,1000.0
2012-08-30 11:15:00,27.71,27.75,27.7,27.75,3300.0,20.5104,20.54,20.503,20.54,3300.0
2012-08-30 11:20:00,27.76,27.76,27.74,27.76,5200.0,20.5474,20.5474,20.5326,20.5474,5200.0
2012-08-30 11:25:00,27.77,27.77,27.76,27.76,1100.0,20.5548,20.5548,20.5474,20.5474,1100.0
2012-08-30 11:30:00,27.76,27.76,27.72,27.73,2200.0,20.5474,20.5474,20.5178,20.5252,2200.0
2012-08-30 11:35:00,27.72,27.73,27.72,27.72,1000.0,20.5178,20.5252,20.5178,20.5178,1000.0
2012-08-30 11:40:00,27.73,27.74,27.71,27.71,1600.0,20.5252,20.5326,20.5104,20.5104,1600.0
2012-08-30 11:45:00,27.72,27.72,27.71,27.72,900.0,20.5178,20.5178,20.5104,20.5178,900.0
2012-08-30 11:50:00,27.72,27.73,27.71,27.73,1300.0,20.5178,20.5252,20.5104,20.5252,1300.0
2012-08-30 11:55:00,27.71,27.72,27.7,27.7,3700.0,20.5104,20.5178,20.503,20.503,3700.0
2012-08-30 12:00:00,27.71,27.72,27.7,27.72,2800.0,20.5104,20.5178,20.503,20.5178,2800.0
2012-08-30 12:05:00,27.71,27.72,27.71,27.71,3200.0,20.5104,20.5178,20.5104,20.5104,3200.0
2012-08-30 12:10:00,27.72,27.72,27.71,27.71,1700.0,20.5178,20.5178,20.5104,20.5104,1700.0
2012-08-30 12:15:00,27.71,27.73,27.71,27.73,17000.0,20.5104,20.5252,20.5104,20.5252,17000.0
2012-08-30 12:20:00,27.72,27.73,27.71,27.72,4200.0,20.5178,20.5252,20.5104,20.5178,4200.0
2012-08-30 12:25:00,27.72,27.72,27.7,27.71,1900.0,20.5178,20.5178,20.503,20.5104,1900.0
2012-08-30 12:30:00,27.71,27.73,27.7,27.73,3400.0,20.5104,20.5252,20.503,20.5252,3400.0
2012-08-30 12:35:00,27.72,27.74,27.72,27.72,27300.0,20.5178,20.5326,20.5178,20.5178,27300.0
2012-08-30 12:40:00,27.73,27.73,27.72,27.73,5800.0,20.5252,20.5252,20.5178,20.5252,5800.0
2012-08-30 12:45:00,27.73,27.74,27.72,27.73,4200.0,20.5252,20.5326,20.5178,20.5252,4200.0
2012-08-30 12:50:00,27.74,27.74,27.73,27.74,1700.0,20.5326,20.5326,20.5252,20.5326,1700.0
2012-08-30 12:55:00,27.74,27.76,27.74,27.75,4500.0,20.5326,20.5474,20.5326,20.54,4500.0
2012-08-30 13:00:00,27.75,27.76,27.74,27.75,1900.0,20.54,20.5474,20.5326,20.54,1900.0
2012-08-30 13:05:00,27.74,27.75,27.74,27.75,2800.0,20.5326,20.54,20.5326,20.54,2800.0
2012-08-30 13:10:00,27.76,27.76,27.74,27.76,6700.0,20.5474,20.5474,20.5326,20.5474,6700.0
2012-08-30 13:15:00,27.75,27.76,27.75,27.76,2100.0,20.54,20.5474,20.54,20.5474,2100.0
2012-08-30 13:20:00,27.76,27.76,27.75,27.75,2400.0,20.5474,20.5474,20.54,20.54,2400.0
2012-08-30 13:25:00,27.76,27.76,27.75,27.75,4800.0,20.5474,20.5474,20.54,20.54,4800.0
2012-08-30 13:30:00,27.75,27.77,27.75,27.75,5500.0,20.54,20.5548,20.54,20.54,5500.0
2012-08-30 13:35:00,27.75,27.77,27.75,27.75,3100.0,20.54,20.5548,20.54,20.54,3100.0
2012-08-30 13:40:00,27.76,27.77,27.75,27.77,4200.0,20.5474,20.5548,20.54,20.5548,4200.0
2012-08-30 13:45:00,27.76,27.79,27.76,27.79,42100.0,20.5474,20.5696,20.5474,20.5696,42100.0
2012-08-30 13:50:00,27.8,27.8,27.79,27.79,7200.0,20.577,20.577,20.5696,20.5696,7200.0
2012-08-30 13:55:00,27.8,27.81,27.79,27.81,4000.0,20.577,20.5844,20.5696,20.5844,4000.0
2012-08-30 14:00:00,27.8,27.82,27.8,27.82,22300.0,20.577,20.5918,20.577,20.5918,22300.0
2012-08-30 14:05:00,27.82,27.85,27.81,27.83,19200.0,20.5918,20.614,20.5844,20.5992,19200.0
2012-08-30 14:10:00,27.83,27.85,27.83,27.85,2700.0,20.5992,20.614,20.5992,20.614,2700.0
2012-08-30 14:15:00,27.85,27.85,27.83,27.83,3800.0,20.614,20.614,20.5992,20.5992,3800.0
2012-08-30 14:20:00,27.83,27.85,27.83,27.84,6900.0,20.5992,20.614,20.5992,20.6066,6900.0
2012-08-30 14:25:00,27.85,27.85,27.82,27.82,3000.0,20.614,20.614,20.5918,20.5918,3000.0
2012-08-30 14:30:00,27.83,27.83,27.82,27.82,3100.0,20.5992,20.5992,20.5918,20.5918,3100.0
2012-08-30 14:35:00,27.83,27.83,27.81,27.82,2500.0,20.5992,20.5992,20.5844,20.5918,2500.0
2012-08-30 14:40:00,27.82,27.82,27.81,27.82,2200.0,20.5918,20.5918,20.5844,20.5918,2200.0
2012-08-30 14:45:00,27.82,27.83,27.81,27.82,2000.0,20.5918,20.5992,20.5844,20.5918,2000.0
2012-08-30 14:50:00,27.82,27.85,27.82,27.84,6700.0,20.5918,20.614,20.5918,20.6066,6700.0
2012-08-30 14:55:00,27.84,27.84,27.83,27.84,2000.0,20.6066,20.6066,20.5992,20.6066,2000.0
2012-08-30 15:00:00,27.83,27.84,27.83,27.84,4200.0,20.5992,20.6066,20.5992,20.6066,4200.0
2012-08-30 15:05:00,27.84,27.85,27.83,27.83,7300.0,20.6066,20.614,20.5992,20.5992,7300.0
2012-08-30 15:10:00,27.83,27.84,27.83,27.83,4800.0,20.5992,20.6066,20.5992,20.5992,4800.0
2012-08-30 15:15:00,27.83,27.84,27.83,27.84,2400.0,20.5992,20.6066,20.5992,20.6066,2400.0
2012-08-30 15:20:00,27.84,27.84,27.81,27.81,30600.0,20.6066,20.6066,20.5844,20.5844,30600.0
2012-08-30 15:25:00,27.82,27.82,27.81,27.82,2200.0,20.5918,20.5918,20.5844,20.5918,2200.0
2012-08-30 15:30:00,27.82,27.84,27.82,27.83,6300.0,20.5918,20.6066,20.5918,20.5992,6300.0
2012-08-30 15:35:00,27.83,27.83,27.82,27.83,3800.0,20.5992,20.5992,20.5918,20.5992,3800.0
2012-08-30 15:40:00,27.81,27.83,27.81,27.83,3600.0,20.5844,20.5992,20.5844,20.5992,3600.0
2012-08-30 15:45:00,27.82,27.82,27.78,27.79,13000.0,20.5918,20.5918,20.5622,20.5696,13000.0
2012-08-30 15:50:00,27.8,27.8,27.78,27.79,7100.0,20.577,20.577,20.5622,20.5696,7100.0
2012-08-30 15:55:00,27.8,27.8,27.77,27.78,46700.0,20.577,20.577,20.5548,20.5622,46700.0
2012-08-31 09:30:00,27.93,27.95,27.9,27.93,34600.0,20.6732,20.688,20.651,20.6732,34600.0
2012-08-31 09:35:00,27.93,27.97,27.93,27.93,35000.0,20.6732,20.7028,20.6732,20.6732,35000.0
2012-08-31 09:40:00,27.94,27.94,27.9,27.9,13100.0,20.6806,20.6806,20.651,20.651,13100.0
2012-08-31 09:45:00,27.89,27.91,27.89,27.89,400.0,20.6436,20.6584,20.6436,20.6436,400.0
2012-08-31 09:50:00,27.89,27.89,27.87,27.88,800.0,20.6436,20.6436,20.6288,20.6362,800.0
2012-08-31 09:55:00,27.86,27.88,27.86,27.86,2000.0,20.6214,20.6362,20.6214,20.6214,2000.0
2012-08-31 10:00:00,27.81,27.83,27.73,27.75,10500.0,20.5844,20.5992,20.5252,20.54,10500.0
2012-08-31 10:05:00,27.75,27.75,27.63,27.67,45000.0,20.54,20.54,20.4512,20.4808,45000.0
2012-08-31 10:10:00,27.66,27.77,27.66,27.76,11900.0,20.4734,20.5548,20.4734,20.5474,11900.0
2012-08-31 10:15:00,27.77,27.83,27.73,27.82,12300.0,20.5548,20.5992,20.5252,20.5918,12300.0
2012-08-31 10:20:00,27.82,27.82,27.79,27.79,2700.0,20.5918,20.5918,20.5696,20.5696,2700.0
2012-08-31 10:25:00,27.81,27.83,27.77,27.77,4300.0,20.5844,20.5992,20.5548,20.5548,4300.0
2012-08-31 10:30:00,27.76,27.79,27.73,27.79,9200.0,20.5474,20.5696,20.5252,20.5696,9200.0
2012-08-31 10:35:00,27.82,27.82,27.76,27.76,7600.0,20.5918,20.5918,20.5474,20.5474,7600.0
2012-08-31 10:40:00,27.77,27.8,27.77,27.79,400.0,20.5548,20.577,20.5548,20.5696,400.0
2012-08-31 10:45:00,27.8,27.82,27.8,27.82,3500.0,20.577,20.5918,20.577,20.5918,3500.0
2012-08-31 10:50:00,27.82,27.84,27.81,27.84,3200.0,20.5918,20.6066,20.5844,20.6066,3200.0
2012-08-31 10:55:00,27.85,27.91,27.85,27.87,4900.0,20.614,20.6584,20.614,20.6288,4900.0
2012-08-31 11:00:00,27.88,27.93,27.88,27.92,3600.0,20.6362,20.6732,20.6362,20.6658,3600.0
2012-08-31 11:05:00,27.92,27.92,27.86,27.86,3000.0,20.6658,20.6658,20.6214,20.6214,3000.0
2012-08-31 11:10:00,27.87,27.87,27.86,27.87,1900.0,20.6288,20.6288,20.6214,20.6288,1900.0
2012-08-31 11:15:00,27.87,27.87,27.87,27.87,1300.0,20.6288,20.6288,20.6288,20.6288,1300.0
2012-08-31 11:20:00,27.88,27.89,27.88,27.89,900.0,20.6362,20.6436,20.6362,20.6436,900.0
2012-08-31 11:25:00,27.89,27.89,27.85,27.85,800.0,20.6436,20.6436,20.614,20.614,800.0
2012-08-31 11:30:00,27.86,27.87,27.85,27.85,1300.0,20.6214,20.6288,20.614,20.614,1300.0
2012-08-31 11:35:00,27.85,27.86,27.85,27.86,900.0,20.614,20.6214,20.614,20.6214,900.0
2012-08-31 11:40:00,27.87,27.87,27.86,27.86,1300.0,20.6288,20.6288,20.6214,20.6214,1300.0
2012-08-31 11:45:00,27.86,27.86,27.84,27.85,1500.0,20.6214,20.6214,20.6066,20.614,1500.0
2012-08-31 11:50:00,27.85,27.87,27.85,27.86,1600.0,20.614,20.6288,20.614,20.6214,1600.0
2012-08-31 11:55:00,27.85,27.85,27.83,27.83,2500.0,20.614,20.614,20.5992,20.5992,2500.0
2012-08-31 12:00:00,27.83,27.84,27.83,27.84,1100.0,20.5992,20.6066,20.5992,20.6066,1100.0
2012-08-31 12:05:00,27.84,27.84,27.76,27.76,13100.0,20.6066,20.6066,20.5474,20.5474,13100.0
2012-08-31 12:10:00,27.76,27.76,27.73,27.74,3300.0,20.5474,20.5474,20.5252,20.5326,3300.0
2012-08-31 12:15:00,27.73,27.75,27.73,27.75,4700.0,20.5252,20.54,20.5252,20.54,4700.0
2012-08-31 12:20:00,27.74,27.76,27.73,27.74,7400.0,20.5326,20.5474,20.5252,20.5326,7400.0
2012-08-31 12:25:00,27.73,27.74,27.73,27.74,1300.0,20.5252,20.5326,20.5252,20.5326,1300.0
2012-08-31 12:30:00,27.73,27.78,27.73,27.78,20700.0,20.5252,20.5622,20.5252,20.5622,20700.0
2012-08-31 12:35:00,27.77,27.77,27.76,27.76,1600.0,20.5548,20.5548,20.5474,20.5474,1600.0
2012-08-31 12:40:00,27.76,27.77,27.76,27.76,800.0,20.5474,20.5548,20.5474,20.5474,800.0
2012-08-31 12:45:00,27.75,27.77,27.75,27.76,1000.0,20.54,20.5548,20.54,20.5474,1000.0
2012-08-31 12:50:00,27.76,27.77,27.75,27.76,1900.0,20.5474,20.5548,20.54,20.5474,1900.0
2012-08-31 12:55:00,27.77,27.77,27.77,27.77,500.0,20.5548,20.5548,20.5548,20.5548,500.0
2012-08-31 13:00:00,27.77,27.78,27.76,27.77,3300.0,20.5548,20.5622,20.5474,20.5548,3300.0
2012-08-31 13:05:00,27.78,27.79,27.78,27.78,3800.0,20.5622,20.5696,20.5622,20.5622,3800.0
2012-08-31 13:10:00,27.77,27.78,27.7,27.72,12600.0,20.5548,20.5622,20.503,20.5178,12600.0
2012-08-31 13:15:00,27.73,27.73,27.72,27.72,2000.0,20.5252,20.5252,20.5178,20.5178,2000.0
2012-08-31 13:20:00,27.73,27.74,27.73,27.73,1900.0,20.5252,20.5326,20.5252,20.5252,1900.0
2012-08-31 13:25:00,27.73,27.74,27.73,27.74,1400.0,20.5252,20.5326,20.5252,20.5326,1400.0
2012-08-31 13:30:00,27.74,27.75,27.74,27.74,6600.0,20.5326,20.54,20.5326,20.5326,6600.0
2012-08-31 13:35:00,27.77,27.77,27.76,27.77,2500.0,20.5548,20.5548,20.5474,20.5548,2500.0
2012-08-31 13:40:00,27.78,27.78,27.77,27.78,1100.0,20.5622,20.5622,20.5548,20.5622,1100.0
2012-08-31 13:45:00,27.78,27.78,27.78,27.78,0.0,20.5622,20.5622,20.5622,20.5622,0.0
2012-08-31 13:50:00,27.79,27.82,27.78,27.82,2200.0,20.5696,20.5918,20.5622,20.5918,2200.0
2012-08-31 13:55:00,27.82,27.83,27.81,27.81,1600.0,20.5918,20.5992,20.5844,20.5844,1600.0
2012-08-31 14:00:00,27.82,27.82,27.8,27.8,1200.0,20.5918,20.5918,20.577,20.577,1200.0
2012-08-31 14:05:00,27.81,27.81,27.81,27.81,200.0,20.5844,20.5844,20.5844,20.5844,200.0
2012-08-31 14:10:00,27.81,27.81,27.81,27.81,0.0,20.5844,20.5844,20.5844,20.5844,0.0
2012-08-31 14:15:00,27.8,27.86,27.8,27.86,7700.0,20.577,20.6214,20.577,20.6214,7700.0
2012-08-31 14:20:00,27.85,27.87,27.85,27.87,1400.0,20.614,20.6288,20.614,20.6288,1400.0
2012-08-31 14:25:00,27.87,27.88,27.86,27.88,1500.0,20.6288,20.6362,20.6214,20.6362,1500.0
2012-08-31 14:30:00,27.87,27.88,27.87,27.88,400.0,20.6288,20.6362,20.6288,20.6362,400.0
2012-08-31 14:35:00,27.86,27.86,27.86,27.86,3000.0,20.6214,20.6214,20.6214,20.6214,3000.0
2012-08-31 14:40:00,27.86,27.86,27.85,27.85,800.0,20.6214,20.6214,20.614,20.614,800.0
2012-08-31 14:45:00,27.84,27.85,27.83,27.83,2400.0,20.6066,20.614,20.5992,20.5992,2400.0
2012-08-31 14:50:00,27.83,27.83,27.82,27.83,600.0,20.5992,20.5992,20.5918,20.5992,600.0
2012-08-31 14:55:00,27.83,27.84,27.83,27.83,1500.0,20.5992,20.6066,20.5992,20.5992,1500.0
2012-08-31 15:00:00,27.82,27.82,27.77,27.77,5900.0,20.5918,20.5918,20.5548,20.5548,5900.0
2012-08-31 15:05:00,27.77,27.77,27.76,27.76,600.0,20.5548,20.5548,20.5474,20.5474,600.0
2012-08-31 15:10:00,27.76,27.76,27.74,27.75,3200.0,20.5474,20.5474,20.5326,20.54,3200.0
2012-08-31 15:15:00,27.74,27.76,27.73,27.76,39300.0,20.5326,20.5474,20.5252,20.5474,39300.0
2012-08-31 15:20:00,27.76,27.78,27.76,27.77,16800.0,20.5474,20.5622,20.5474,20.5548,16800.0
2012-08-31 15:25:00,27.77,27.78,27.76,27.77,4900.0,20.5548,20.5622,20.5474,20.5548,4900.0
2012-08-31 15:30:00,27.77,27.78,27.75,27.76,3200.0,20.5548,20.5622,20.54,20.5474,3200.0
2012-08-31 15:35:00,27.76,27.78,27.75,27.77,10000.0,20.5474,20.5622,20.54,20.5548,10000.0
2012-08-31 15:40:00,27.77,27.79,27.76,27.76,5400.0,20.5548,20.5696,20.5474,20.5474,5400.0
2012-08-31 15:45:00,27.77,27.79,27.76,27.79,11800.0,20.5548,20.5696,20.5474,20.5696,11800.0
2012-08-31 15:50:00,27.79,27.81,27.79,27.81,6200.0,20.5696,20.5844,20.5696,20.5844,6200.0
2012-08-31 15:55:00,27.8,27.83,27.76,27.76,46500.0,20.577,20.5992,20.5474,20.5474,46500.0
2012-09-04 09:30:00,27.74,27.79,27.7,27.76,6700.0,20.5326,20.5696,20.503,20.5474,6700.0
2012-09-04 09:35:00,27.76,27.78,27.73,27.77,3500.0,20.5474,20.5622,20.5252,20.5548,3500.0
2012-09-04 09:40:00,27.74,27.76,27.72,27.75,4700.0,20.5326,20.5474,20.5178,20.54,4700.0
2012-09-04 09:45:00,27.74,27.79,27.72,27.79,19200.0,20.5326,20.5696,20.5178,20.5696,19200.0
2012-09-04 09:50:00,27.8,27.82,27.79,27.82,11200.0,20.577,20.5918,20.5696,20.5918,11200.0
2012-09-04 09:55:00,27.82,27.85,27.82,27.84,24400.0,20.5918,20.614,20.5918,20.6066,24400.0
2012-09-04 10:00:00,27.83,27.83,27.77,27.79,27000.0,20.5992,20.5992,20.5548,20.5696,27000.0
2012-09-04 10:05:00,27.8,27.81,27.69,27.69,20600.0,20.577,20.5844,20.4956,20.4956,20600.0
2012-09-04 10:10:00,27.69,27.69,27.65,27.67,22400.0,20.4956,20.4956,20.466,20.4808,22400.0
2012-09-04 10:15:00,27.67,27.68,27.65,27.65,11100.0,20.4808,20.4882,20.466,20.466,11100.0
2012-09-04 10:20:00,27.66,27.67,27.64,27.67,33600.0,20.4734,20.4808,20.4586,20.4808,33600.0
2012-09-04 10:25:00,27.66,27.67,27.64,27.65,7800.0,20.4734,20.4808,20.4586,20.466,7800.0
2012-09-04 10:30:00,27.64,27.64,27.59,27.64,6900.0,20.4586,20.4586,20.4216,20.4586,6900.0
2012-09-04 10:35:00,27.64,27.72,27.63,27.72,14700.0,20.4586,20.5178,20.4512,20.5178,14700.0
2012-09-04 10:40:00,27.71,27.71,27.69,27.7,13200.0,20.5104,20.5104,20.4956,20.503,13200.0
2012-09-04 10:45:00,27.69,27.7,27.68,27.68,10200.0,20.4956,20.503,20.4882,20.4882,10200.0
2012-09-04 10:50:00,27.67,27.71,27.67,27.71,6800.0,20.4808,20.5104,20.4808,20.5104,6800.0
2012-09-04 10:55:00,27.7,27.7,27.65,27.67,6800.0,20.503,20.503,20.466,20.4808,6800.0
2012-09-04 11:00:00,27.67,27.68,27.65,27.68,17300.0,20.4808,20.4882,20.466,20.4882,17300.0
2012-09-04 11:05:00,27.69,27.69,27.67,27.67,2100.0,20.4956,20.4956,20.4808,20.4808,2100.0
2012-09-04 11:10:00,27.68,27.71,27.67,27.71,56000.0,20.4882,20.5104,20.4808,20.5104,56000.0
2012-09-04 11:15:00,27.71,27.72,27.69,27.72,14200.0,20.5104,20.5178,20.4956,20.5178,14200.0
2012-09-04 11:20:00,27.71,27.74,27.71,27.74,4600.0,20.5104,20.5326,20.5104,20.5326,4600.0
2012-09-04 11:25:00,27.73,27.73,27.71,27.72,3600.0,20.5252,20.5252,20.5104,20.5178,3600.0
2012-09-04 11:30:00,27.72,27.74,27.72,27.72,3900.0,20.5178,20.5326,20.5178,20.5178,3900.0
2012-09-04 11:35:00,27.72,27.72,27.7,27.71,2500.0,20.5178,20.5178,20.503,20.5104,2500.0
2012-09-04 11:40:00,27.72,27.72,27.71,27.71,2100.0,20.5178,20.5178,20.5104,20.5104,2100.0
2012-09-04 11:45:00,27.72,27.72,27.7,27.7,3100.0,20.5178,20.5178,20.503,20.503,3100.0
2012-09-04 11:50:00,27.71,27.71,27.7,27.71,1700.0,20.5104,20.5104,20.503,20.5104,1700.0
2012-09-04 11:55:00,27.71,27.73,27.7,27.72,2500.0,20.5104,20.5252,20.503,20.5178,2500.0
2012-09-04 12:00:00,27.72,27.73,27.7,27.7,7200.0,20.5178,20.5252,20.503,20.503,7200.0
2012-09-04 12:05:00,27.7,27.71,27.7,27.7,3000.0,20.503,20.5104,20.503,20.503,3000.0
2012-09-04 12:10:00,27.71,27.72,27.7,27.72,2600.0,20.5104,20.5178,20.503,20.5178,2600.0
2012-09-04 12:15:00,27.71,27.71,27.7,27.7,2100.0,20.5104,20.5104,20.503,20.503,2100.0
2012-09-04 12:20:00,27.7,27.71,27.7,27.7,4100.0,20.503,20.5104,20.503,20.503,4100.0
2012-09-04 12:25:00,27.7,27.72,27.7,27.71,2000.0,20.503,20.5178,20.503,20.5104,2000.0
2012-09-04 12:30:00,27.7,27.73,27.7,27.72,1200.0,20.503,20.5252,20.503,20.5178,1200.0
2012-09-04 12:35:00,27.72,27.74,27.71,27.74,900.0,20.5178,20.5326,20.5104,20.5326,900.0
2012-09-04 12:40:00,27.75,27.78,27.75,27.78,17400.0,20.54,20.5622,20.54,20.5622,17400.0
2012-09-04 12:45:00,27.77,27.79,27.77,27.79,3600.0,20.5548,20.5696,20.5548,20.5696,3600.0
2012-09-04 12:50:00,27.78,27.79,27.78,27.79,1700.0,20.5622,20.5696,20.5622,20.5696,1700.0
2012-09-04 12:55:00,27.8,27.82,27.79,27.81,16000.0,20.577,20.5918,20.5696,20.5844,16000.0
2012-09-04 13:00:00,27.82,27.83,27.81,27.83,7700.0,20.5918,20.5992,20.5844,20.5992,7700.0
2012-09-04 13:05:00,27.83,27.83,27.81,27.83,54500.0,20.5992,20.5992,20.5844,20.5992,54500.0
2012-09-04 13:10:00,27.83,27.84,27.82,27.83,1800.0,20.5992,20.6066,20.5918,20.5992,1800.0
2012-09-04 13:15:00,27.83,27.84,27.83,27.83,1000.0,20.5992,20.6066,20.5992,20.5992,1000.0
2012-09-04 13:20:00,27.84,27.85,27.83,27.85,23300.0,20.6066,20.614,20.5992,20.614,23300.0
2012-09-04 13:25:00,27.86,27.86,27.85,27.85,2700.0,20.6214,20.6214,20.614,20.614,2700.0
2012-09-04 13:30:00,27.85,27.87,27.85,27.85,3900.0,20.614,20.6288,20.614,20.614,3900.0
2012-09-04 13:35:00,27.86,27.86,27.85,27.85,600.0,20.6214,20.6214,20.614,20.614,600.0
2012-09-04 13:40:00,27.85,27.87,27.85,27.87,3700.0,20.614,20.6288,20.614,20.6288,3700.0
2012-09-04 13:45:00,27.86,27.87,27.85,27.85,7000.0,20.6214,20.6288,20.614,20.614,7000.0
2012-09-04 13:50:00,27.85,27.87,27.85,27.87,2700.0,20.614,20.6288,20.614,20.6288,2700.0
2012-09-04 13:55:00,27.87,27.87,27.86,27.86,7200.0,20.6288,20.6288,20.6214,20.6214,7200.0
2012-09-04 14:00:00,27.87,27.88,27.87,27.88,18800.0,20.6288,20.6362,20.6288,20.6362,18800.0
2012-09-04 14:05:00,27.87,27.95,27.87,27.95,5100.0,20.6288,20.688,20.6288,20.688,5100.0
2012-09-04 14:10:00,27.95,27.96,27.94,27.96,8000.0,20.688,20.6954,20.6806,20.6954,8000.0
2012-09-04 14:15:00,27.96,27.97,27.95,27.97,900.0,20.6954,20.7028,20.688,20.7028,900.0
2012-09-04 14:20:00,28.0,28.01,27.99,27.99,8500.0,20.7251,20.7325,20.7177,20.7177,8500.0
2012-09-04 14:25:00,28.0,28.03,27.99,28.03,3400.0,20.7251,20.7473,20.7177,20.7473,3400.0
2012-09-04 14:30:00,28.05,28.11,28.05,28.11,16300.0,20.7621,20.8065,20.7621,20.8065,16300.0
2012-09-04 14:35:00,28.11,28.16,28.11,28.13,28900.0,20.8065,20.8435,20.8065,20.8213,28900.0
2012-09-04 14:40:00,28.13,28.14,28.1,28.12,5600.0,20.8213,20.8287,20.7991,20.8139,5600.0
2012-09-04 14:45:00,28.12,28.12,28.1,28.12,9300.0,20.8139,20.8139,20.7991,20.8139,9300.0
2012-09-04 14:50:00,28.12,28.13,28.1,28.1,5900.0,20.8139,20.8213,20.7991,20.7991,5900.0
2012-09-04 14:55:00,28.11,28.12,28.11,28.12,3900.0,20.8065,20.8139,20.8065,20.8139,3900.0
2012-09-04 15:00:00,28.12,28.12,28.09,28.1,3300.0,20.8139,20.8139,20.7917,20.7991,3300.0
2012-09-04 15:05:00,28.1,28.13,28.09,28.12,6100.0,20.7991,20.8213,20.7917,20.8139,6100.0
2012-09-04 15:10:00,28.12,28.13,28.11,28.12,4400.0,20.8139,20.8213,20.8065,20.8139,4400.0
2012-09-04 15:15:00,28.12,28.14,28.1,28.1,5600.0,20.8139,20.8287,20.7991,20.7991,5600.0
2012-09-04 15:20:00,28.11,28.14,28.1,28.13,1600.0,20.8065,20.8287,20.7991,20.8213,1600.0
2012-09-04 15:25:00,28.13,28.18,28.13,28.17,10700.0,20.8213,20.8583,20.8213,20.8509,10700.0
2012-09-04 15:30:00,28.18,28.19,28.12,28.15,9500.0,20.8583,20.8657,20.8139,20.8361,9500.0
2012-09-04 15:35:00,28.15,28.15,28.12,28.12,4500.0,20.8361,20.8361,20.8139,20.8139,4500.0
2012-09-04 15:40:00,28.13,28.14,28.12,28.13,15100.0,20.8213,20.8287,20.8139,20.8213,15100.0
2012-09-04 15:45:00,28.12,28.13,28.11,28.11,14000.0,20.8139,20.8213,20.8065,20.8065,14000.0
2012-09-04 15:50:00,28.11,28.12,28.09,28.1,46400.0,20.8065,20.8139,20.7917,20.7991,46400.0
2012-09-04 15:55:00,28.09,28.11,28.08,28.09,60900.0,20.7917,20.8065,20.7843,20.7917,60900.0
2012-09-05 09:30:00,28.0,28.05,27.97,27.97,154700.0,20.7251,20.7621,20.7028,20.7028,154700.0
2012-09-05 09:35:00,27.97,27.97,27.9,27.9,60700.0,20.7028,20.7028,20.651,20.651,60700.0
2012-09-05 09:40:00,27.9,27.9,27.83,27.83,44800.0,20.651,20.651,20.5992,20.5992,44800.0
2012-09-05 09:45:00,27.83,27.84,27.81,27.81,80900.0,20.5992,20.6066,20.5844,20.5844,80900.0
2012-09-05 09:50:00,27.82,27.82,27.8,27.8,36800.0,20.5918,20.5918,20.577,20.577,36800.0
2012-09-05 09:55:00,27.81,27.84,27.8,27.81,43100.0,20.5844,20.6066,20.577,20.5844,43100.0
2012-09-05 10:00:00,27.82,27.87,27.82,27.87,7100.0,20.5918,20.6288,20.5918,20.6288,7100.0
2012-09-05 10:05:00,27.86,27.89,27.85,27.88,7500.0,20.6214,20.6436,20.614,20.6362,7500.0
2012-09-05 10:10:00,27.88,27.95,27.88,27.92,38000.0,20.6362,20.688,20.6362,20.6658,38000.0
2012-09-05 10:15:00,27.92,27.94,27.91,27.93,42600.0,20.6658,20.6806,20.6584,20.6732,42600.0
2012-09-05 10:20:00,27.92,27.95,27.92,27.94,20700.0,20.6658,20.688,20.6658,20.6806,20700.0
2012-09-05 10:25:00,27.94,27.98,27.93,27.97,34600.0,20.6806,20.7103,20.6732,20.7028,34600.0
2012-09-05 10:30:00,28.0,28.04,27.98,27.99,34400.0,20.7251,20.7547,20.7103,20.7177,34400.0
2012-09-05 10:35:00,27.99,28.0,27.99,27.99,4500.0,20.7177,20.7251,20.7177,20.7177,4500.0
2012-09-05 10:40:00,28.0,28.0,27.96,27.96,147000.0,20.7251,20.7251,20.6954,20.6954,147000.0
2012-09-05 10:45:00,27.97,27.98,27.94,27.94,14400.0,20.7028,20.7103,20.6806,20.6806,14400.0
2012-09-05 10:50:00,27.93,27.93,27.92,27.93,10500.0,20.6732,20.6732,20.6658,20.6732,10500.0
2012-09-05 10:55:00,27.93,27.95,27.92,27.93,43800.0,20.6732,20.688,20.6658,20.6732,43800.0
2012-09-05 11:00:00,27.92,27.92,27.9,27.91,69700.0,20.6658,20.6658,20.651,20.6584,69700.0
2012-09-05 11:05:00,27.91,27.93,27.91,27.93,39300.0,20.6584,20.6732,20.6584,20.6732,39300.0
2012-09-05 11:10:00,27.92,27.94,27.92,27.93,61100.0,20.6658,20.6806,20.6658,20.6732,61100.0
2012-09-05 11:15:00,27.93,27.93,27.91,27.92,67100.0,20.6732,20.6732,20.6584,20.6658,67100.0
2012-09-05 11:20:00,27.93,27.93,27.92,27.92,8200.0,20.6732,20.6732,20.6658,20.6658,8200.0
2012-09-05 11:25:00,27.91,27.93,27.91,27.93,36300.0,20.6584,20.6732,20.6584,20.6732,36300.0
2012-09-05 11:30:00,27.93,27.95,27.92,27.94,14700.0,20.6732,20.688,20.6658,20.6806,14700.0
2012-09-05 11:35:00,27.94,27.95,27.93,27.95,7800.0,20.6806,20.688,20.6732,20.688,7800.0
2012-09-05 11:40:00,27.95,27.96,27.94,27.96,5400.0,20.688,20.6954,20.6806,20.6954,5400.0
2012-09-05 11:45:00,27.96,27.96,27.93,27.93,31900.0,20.6954,20.6954,20.6732,20.6732,31900.0
2012-09-05 11:50:00,27.93,27.94,27.93,27.94,32200.0,20.6732,20.6806,20.6732,20.6806,32200.0
2012-09-05 11:55:00,27.93,27.94,27.92,27.92,15500.0,20.6732,20.6806,20.6658,20.6658,15500.0
2012-09-05 12:00:00,27.92,27.93,27.92,27.93,31800.0,20.6658,20.6732,20.6658,20.6732,31800.0
2012-09-05 12:05:00,27.93,27.94,27.92,27.94,34000.0,20.6732,20.6806,20.6658,20.6806,34000.0
2012-09-05 12:10:00,27.95,27.95,27.95,27.95,1200.0,20.688,20.688,20.688,20.688,1200.0
2012-09-05 12:15:00,27.95,27.99,27.95,27.99,6800.0,20.688,20.7177,20.688,20.7177,6800.0
2012-09-05 12:20:00,27.99,27.99,27.99,27.99,2100.0,20.7177,20.7177,20.7177,20.7177,2100.0
2012-09-05 12:25:00,27.99,28.0,27.99,28.0,4600.0,20.7177,20.7251,20.7177,20.7251,4600.0
2012-09-05 12:30:00,28.0,28.01,28.0,28.01,37200.0,20.7251,20.7325,20.7251,20.7325,37200.0
2012-09-05 12:35:00,28.01,28.02,28.01,28.01,31600.0,20.7325,20.7399,20.7325,20.7325,31600.0
2012-09-05 12:40:00,28.01,28.03,28.01,28.03,4500.0,20.7325,20.7473,20.7325,20.7473,4500.0
2012-09-05 12:45:00,28.02,28.03,28.02,28.03,2700.0,20.7399,20.7473,20.7399,20.7473,2700.0
2012-09-05 12:50:00,28.03,28.04,28.03,28.04,700.0,20.7473,20.7547,20.7473,20.7547,700.0
2012-09-05 12:55:00,28.03,28.04,28.03,28.04,6300.0,20.7473,20.7547,20.7473,20.7547,6300.0
2012-09-05 13:00:00,28.04,28.05,28.04,28.04,5800.0,20.7547,20.7621,20.7547,20.7547,5800.0
2012-09-05 13:05:00,28.04,28.04,28.03,28.03,3700.0,20.7547,20.7547,20.7473,20.7473,3700.0
2012-09-05 13:10:00,28.04,28.04,28.03,28.04,1600.0,20.7547,20.7547,20.7473,20.7547,1600.0
2012-09-05 13:15:00,28.04,28.04,28.03,28.03,1300.0,20.7547,20.7547,20.7473,20.7473,1300.0
2012-09-05 13:20:00,28.04,28.04,28.03,28.03,3600.0,20.7547,20.7547,20.7473,20.7473,3600.0
2012-09-05 13:25:00,28.03,28.03,28.02,28.03,4700.0,20.7473,20.7473,20.7399,20.7473,4700.0
2012-09-05 13:30:00,28.02,28.02,27.99,28.0,93300.0,20.7399,20.7399,20.7177,20.7251,93300.0
2012-09-05 13:35:00,27.99,27.99,27.97,27.99,15100.0,20.7177,20.7177,20.7028,20.7177,15100.0
2012-09-05 13:40:00,27.99,27.99,27.98,27.98,9200.0,20.7177,20.7177,20.7103,20.7103,9200.0
2012-09-05 13:45:00,27.98,27.98,27.95,27.97,26500.0,20.7103,20.7103,20.688,20.7028,26500.0
2012-09-05 13:50:00,27.97,27.97,27.97,27.97,900.0,20.7028,20.7028,20.7028,20.7028,900.0
2012-09-05 13:55:00,27.98,28.02,27.98,28.02,4500.0,20.7103,20.7399,20.7103,20.7399,4500.0
2012-09-05 14:00:00,28.02,28.02,28.0,28.01,4700.0,20.7399,20.7399,20.7251,20.7325,4700.0
2012-09-05 14:05:00,28.01,28.01,28.0,28.01,2100.0,20.7325,20.7325,20.7251,20.7325,2100.0
2012-09-05 14:10:00,28.01,28.02,28.0,28.0,18100.0,20.7325,20.7399,20.7251,20.7251,18100.0
2012-09-05 14:15:00,28.01,28.02,28.0,28.02,6400.0,20.7325,20.7399,20.7251,20.7399,6400.0
2012-09-05 14:20:00,28.02,28.04,28.02,28.04,3000.0,20.7399,20.7547,20.7399,20.7547,3000.0
2012-09-05 14:25:00,28.04,28.04,28.03,28.03,1800.0,20.7547,20.7547,20.7473,20.7473,1800.0
2012-09-05 14:30:00,28.03,28.05,28.03,28.04,6100.0,20.7473,20.7621,20.7473,20.7547,6100.0
2012-09-05 14:35:00,28.05,28.05,28.05,28.05,4400.0,20.7621,20.7621,20.7621,20.7621,4400.0
2012-09-05 14:40:00,28.05,28.05,28.04,28.05,3400.0,20.7621,20.7621,20.7547,20.7621,3400.0
2012-09-05 14:45:00,28.05,28.05,28.04,28.04,5300.0,20.7621,20.7621,20.7547,20.7547,5300.0
2012-09-05 14:50:00,28.03,28.03,28.03,28.03,2400.0,20.7473,20.7473,20.7473,20.7473,2400.0
2012-09-05 14:55:00,28.03,28.04,28.02,28.03,14200.0,20.7473,20.7547,20.7399,20.7473,14200.0
2012-09-05 15:00:00,28.03,28.03,28.02,28.02,4600.0,20.7473,20.7473,20.7399,20.7399,4600.0
2012-09-05 15:05:00,28.02,28.02,28.0,28.02,6100.0,20.7399,20.7399,20.7251,20.7399,6100.0
2012-09-05 15:10:00,28.02,28.02,28.0,28.0,8100.0,20.7399,20.7399,20.7251,20.7251,8100.0
2012-09-05 15:15:00,28.0,28.02,28.0,28.02,6400.0,20.7251,20.7399,20.7251,20.7399,6400.0
2012-09-05 15:20:00,28.02,28.04,28.02,28.04,3700.0,20.7399,20.7547,20.7399,20.7547,3700.0
2012-09-05 15:25:00,28.04,28.05,28.04,28.04,8400.0,20.7547,20.7621,20.7547,20.7547,8400.0
2012-09-05 15:30:00,28.04,28.07,28.04,28.06,7100.0,20.7547,20.7769,20.7547,20.7695,7100.0
2012-09-05 15:35:00,28.06,28.07,28.04,28.04,11500.0,20.7695,20.7769,20.7547,20.7547,11500.0
2012-09-05 15:40:00,28.05,28.05,28.03,28.04,7900.0,20.7621,20.7621,20.7473,20.7547,7900.0
2012-09-05 15:45:00,28.03,28.04,27.99,27.99,116400.0,20.7473,20.7547,20.7177,20.7177,116400.0
2012-09-05 15:50:00,27.99,27.99,27.97,27.98,16600.0,20.7177,20.7177,20.7028,20.7103,16600.0
2012-09-05 15:55:00,27.98,28.04,27.97,28.04,189700.0,20.7103,20.7547,20.7028,20.7547,189700.0
2012-09-06 09:30:00,28.19,28.29,28.19,28.29,5100.0,20.8657,20.9397,20.8657,20.9397,5100.0
2012-09-06 09:35:00,28.29,28.35,28.29,28.35,8200.0,20.9397,20.9841,20.9397,20.9841,8200.0
2012-09-06 09:40:00,28.35,28.37,28.33,28.34,15900.0,20.9841,20.9989,20.9693,20.9767,15900.0
2012-09-06 09:45:00,28.33,28.35,28.33,28.35,2200.0,20.9693,20.9841,20.9693,20.9841,2200.0
2012-09-06 09:50:00,28.35,28.37,28.35,28.37,2300.0,20.9841,20.9989,20.9841,20.9989,2300.0
2012-09-06 09:55:00,28.38,28.41,28.38,28.4,3800.0,21.0063,21.0285,21.0063,21.0211,3800.0
2012-09-06 10:00:00,28.4,28.46,28.4,28.45,5900.0,21.0211,21.0655,21.0211,21.0581,5900.0
2012-09-06 10:05:00,28.47,28.47,28.43,28.45,4100.0,21.0729,21.0729,21.0433,21.0581,4100.0
2012-09-06 10:10:00,28.46,28.52,28.45,28.52,203600.0,21.0655,21.1099,21.0581,21.1099,203600.0
2012-09-06 10:15:00,28.53,28.62,28.53,28.61,1087000.0,21.1173,21.184,21.1173,21.1766,1087000.0
2012-09-06 10:20:00,28.62,28.65,28.62,28.65,39800.0,21.184,21.2062,21.184,21.2062,39800.0
2012-09-06 10:25:00,28.66,28.69,28.64,28.67,41600.0,21.2136,21.2358,21.1988,21.221,41600.0
2012-09-06 10:30:00,28.68,28.71,28.68,28.71,85900.0,21.2284,21.2506,21.2284,21.2506,85900.0
2012-09-06 10:35:00,28.72,28.74,28.72,28.73,16000.0,21.258,21.2728,21.258,21.2654,16000.0
2012-09-06 10:40:00,28.73,28.74,28.71,28.71,13500.0,21.2654,21.2728,21.2506,21.2506,13500.0
2012-09-06 10:45:00,28.71,28.72,28.69,28.71,8000.0,21.2506,21.258,21.2358,21.2506,8000.0
2012-09-06 10:50:00,28.72,28.72,28.69,28.69,3800.0,21.258,21.258,21.2358,21.2358,3800.0
2012-09-06 10:55:00,28.7,28.73,28.7,28.72,2100.0,21.2432,21.2654,21.2432,21.258,2100.0
2012-09-06 11:00:00,28.72,28.73,28.71,28.71,5300.0,21.258,21.2654,21.2506,21.2506,5300.0
2012-09-06 11:05:00,28.7,28.7,28.65,28.66,10600.0,21.2432,21.2432,21.2062,21.2136,10600.0
2012-09-06 11:10:00,28.66,28.67,28.66,28.66,10500.0,21.2136,21.221,21.2136,21.2136,10500.0
2012-09-06 11:15:00,28.67,28.67,28.64,28.64,6700.0,21.221,21.221,21.1988,21.1988,6700.0
2012-09-06 11:20:00,28.64,28.64,28.62,28.63,4700.0,21.1988,21.1988,21.184,21.1914,4700.0
2012-09-06 11:25:00,28.62,28.66,28.62,28.66,5300.0,21.184,21.2136,21.184,21.2136,5300.0
2012-09-06 11:30:00,28.67,28.67,28.67,28.67,3600.0,21.221,21.221,21.221,21.221,3600.0
2012-09-06 11:35:00,28.68,28.69,28.67,28.68,1800.0,21.2284,21.2358,21.221,21.2284,1800.0
2012-09-06 11:40:00,28.68,28.68,28.66,28.67,5000.0,21.2284,21.2284,21.2136,21.221,5000.0
2012-09-06 11:45:00,28.67,28.69,28.66,28.66,28400.0,21.221,21.2358,21.2136,21.2136,28400.0
2012-09-06 11:50:00,28.66,28.67,28.64,28.64,5700.0,21.2136,21.221,21.1988,21.1988,5700.0
2012-09-06 11:55:00,28.64,28.65,28.63,28.63,48000.0,21.1988,21.2062,21.1914,21.1914,48000.0
2012-09-06 12:00:00,28.63,28.65,28.63,28.65,22700.0,21.1914,21.2062,21.1914,21.2062,22700.0
2012-09-06 12:05:00,28.65,28.66,28.65,28.66,5100.0,21.2062,21.2136,21.2062,21.2136,5100.0
2012-09-06 12:10:00,28.66,28.66,28.65,28.66,8600.0,21.2136,21.2136,21.2062,21.2136,8600.0
2012-09-06 12:15:00,28.67,28.68,28.65,28.66,19900.0,21.221,21.2284,21.2062,21.2136,19900.0
2012-09-06 12:20:00,28.66,28.66,28.65,28.65,16700.0,21.2136,21.2136,21.2062,21.2062,16700.0
2012-09-06 12:25:00,28.65,28.65,28.63,28.64,7700.0,21.2062,21.2062,21.1914,21.1988,7700.0
2012-09-06 12:30:00,28.64,28.64,28.63,28.64,1700.0,21.1988,21.1988,21.1914,21.1988,1700.0
2012-09-06 12:35:00,28.63,28.65,28.63,28.65,2300.0,21.1914,21.2062,21.1914,21.2062,2300.0
2012-09-06 12:40:00,28.64,28.65,28.61,28.61,4600.0,21.1988,21.2062,21.1766,21.1766,4600.0
2012-09-06 12:45:00,28.61,28.62,28.61,28.61,3000.0,21.1766,21.184,21.1766,21.1766,3000.0
2012-09-06 12:50:00,28.61,28.63,28.61,28.62,5200.0,21.1766,21.1914,21.1766,21.184,5200.0
2012-09-06 12:55:00,28.63,28.63,28.62,28.62,1500.0,21.1914,21.1914,21.184,21.184,1500.0
2012-09-06 13:00:00,28.62,28.63,28.61,28.62,5500.0,21.184,21.1914,21.1766,21.184,5500.0
2012-09-06 13:05:00,28.62,28.63,28.62,28.62,3900.0,21.184,21.1914,21.184,21.184,3900.0
2012-09-06 13:10:00,28.62,28.63,28.62,28.62,2900.0,21.184,21.1914,21.184,21.184,2900.0
2012-09-06 13:15:00,28.62,28.63,28.61,28.63,1800.0,21.184,21.1914,21.1766,21.1914,1800.0
2012-09-06 13:20:00,28.62,28.63,28.62,28.62,4400.0,21.184,21.1914,21.184,21.184,4400.0
2012-09-06 13:25:00,28.62,28.62,28.61,28.61,800.0,21.184,21.184,21.1766,21.1766,800.0
2012-09-06 13:30:00,28.61,28.62,28.6,28.61,7500.0,21.1766,21.184,21.1692,21.1766,7500.0
2012-09-06 13:35:00,28.61,28.63,28.6,28.62,4700.0,21.1766,21.1914,21.1692,21.184,4700.0
2012-09-06 13:40:00,28.62,28.64,28.62,28.63,30000.0,21.184,21.1988,21.184,21.1914,30000.0
2012-09-06 13:45:00,28.64,28.66,28.63,28.65,133400.0,21.1988,21.2136,21.1914,21.2062,133400.0
2012-09-06 13:50:00,28.66,28.66,28.65,28.66,2300.0,21.2136,21.2136,21.2062,21.2136,2300.0
2012-09-06 13:55:00,28.66,28.66,28.65,28.66,176900.0,21.2136,21.2136,21.2062,21.2136,176900.0
2012-09-06 14:00:00,28.66,28.67,28.65,28.67,9600.0,21.2136,21.221,21.2062,21.221,9600.0
2012-09-06 14:05:00,28.67,28.67,28.64,28.65,37300.0,21.221,21.221,21.1988,21.2062,37300.0
2012-09-06 14:10:00,28.65,28.65,28.64,28.65,36500.0,21.2062,21.2062,21.1988,21.2062,36500.0
2012-09-06 14:15:00,28.66,28.67,28.65,28.65,11600.0,21.2136,21.221,21.2062,21.2062,11600.0
2012-09-06 14:20:00,28.66,28.68,28.66,28.68,22400.0,21.2136,21.2284,21.2136,21.2284,22400.0
2012-09-06 14:25:00,28.67,28.67,28.65,28.67,7500.0,21.221,21.221,21.2062,21.221,7500.0
2012-09-06 14:30:00,28.66,28.68,28.66,28.67,12000.0,21.2136,21.2284,21.2136,21.221,12000.0
2012-09-06 14:35:00,28.67,28.67,28.65,28.65,3400.0,21.221,21.221,21.2062,21.2062,3400.0
2012-09-06 14:40:00,28.66,28.67,28.64,28.67,7200.0,21.2136,21.221,21.1988,21.221,7200.0
2012-09-06 14:45:00,28.66,28.67,28.65,28.66,5500.0,21.2136,21.221,21.2062,21.2136,5500.0
2012-09-06 14:50:00,28.65,28.66,28.64,28.65,7400.0,21.2062,21.2136,21.1988,21.2062,7400.0
2012-09-06 14:55:00,28.65,28.66,28.63,28.63,14800.0,21.2062,21.2136,21.1914,21.1914,14800.0
2012-09-06 15:00:00,28.62,28.62,28.61,28.61,3400.0,21.184,21.184,21.1766,21.1766,3400.0
2012-09-06 15:05:00,28.62,28.62,28.61,28.61,7700.0,21.184,21.184,21.1766,21.1766,7700.0
2012-09-06 15:10:00,28.6,28.61,28.6,28.6,8500.0,21.1692,21.1766,21.1692,21.1692,8500.0
2012-09-06 15:15:00,28.6,28.63,28.6,28.62,12700.0,21.1692,21.1914,21.1692,21.184,12700.0
2012-09-06 15:20:00,28.61,28.63,28.61,28.62,2200.0,21.1766,21.1914,21.1766,21.184,2200.0
2012-09-06 15:25:00,28.63,28.64,28.62,28.64,13300.0,21.1914,21.1988,21.184,21.1988,13300.0
2012-09-06 15:30:00,28.64,28.67,28.64,28.67,12400.0,21.1988,21.221,21.1988,21.221,12400.0
2012-09-06 15:35:00,28.67,28.67,28.66,28.67,11400.0,21.221,21.221,21.2136,21.221,11400.0
2012-09-06 15:40:00,28.67,28.67,28.63,28.63,12500.0,21.221,21.221,21.1914,21.1914,12500.0
2012-09-06 15:45:00,28.63,28.65,28.63,28.64,15000.0,21.1914,21.2062,21.1914,21.1988,15000.0
2012-09-06 15:50:00,28.65,28.65,28.61,28.62,32900.0,21.2062,21.2062,21.1766,21.184,32900.0
2012-09-06 15:55:00,28.62,28.64,28.61,28.62,232200.0,21.184,21.1988,21.1766,21.184,232200.0
2012-09-07 09:30:00,28.75,28.87,28.59,28.78,105000.0,21.2802,21.369,21.1618,21.3024,105000.0
2012-09-07 09:35:00,28.77,28.86,28.77,28.85,174600.0,21.295,21.3616,21.295,21.3542,174600.0
2012-09-07 09:40:00,28.85,28.89,28.84,28.88,72500.0,21.3542,21.3838,21.3468,21.3764,72500.0
2012-09-07 09:45:00,28.87,28.87,28.84,28.84,20700.0,21.369,21.369,21.3468,21.3468,20700.0
2012-09-07 09:50:00,28.84,28.84,28.82,28.84,86100.0,21.3468,21.3468,21.332,21.3468,86100.0
2012-09-07 09:55:00,28.84,28.87,28.84,28.87,38000.0,21.3468,21.369,21.3468,21.369,38000.0
2012-09-07 10:00:00,28.86,28.87,28.84,28.86,116400.0,21.3616,21.369,21.3468,21.3616,116400.0
2012-09-07 10:05:00,28.87,28.91,28.87,28.91,177200.0,21.369,21.3986,21.369,21.3986,177200.0
2012-09-07 10:10:00,28.9,28.93,28.89,28.91,211700.0,21.3912,21.4134,21.3838,21.3986,211700.0
2012-09-07 10:15:00,28.91,28.93,28.9,28.93,109200.0,21.3986,21.4134,21.3912,21.4134,109200.0
2012-09-07 10:20:00,28.94,28.98,28.94,28.96,125600.0,21.4208,21.4504,21.4208,21.4356,125600.0
2012-09-07 10:25:00,28.97,28.99,28.97,28.98,5200.0,21.443,21.4578,21.443,21.4504,5200.0
2012-09-07 10:30:00,28.99,28.99,28.93,28.97,31700.0,21.4578,21.4578,21.4134,21.443,31700.0
2012-09-07 10:35:00,28.96,28.97,28.96,28.96,5000.0,21.4356,21.443,21.4356,21.4356,5000.0
2012-09-07 10:40:00,28.98,28.98,28.98,28.98,900.0,21.4504,21.4504,21.4504,21.4504,900.0
2012-09-07 10:45:00,28.97,29.01,28.97,29.0,43900.0,21.443,21.4726,21.443,21.4652,43900.0
2012-09-07 10:50:00,29.0,29.03,29.0,29.03,42800.0,21.4652,21.4874,21.4652,21.4874,42800.0
2012-09-07 10:55:00,29.03,29.04,29.02,29.02,30800.0,21.4874,21.4948,21.48,21.48,30800.0
2012-09-07 11:00:00,29.01,29.01,28.99,29.0,30200.0,21.4726,21.4726,21.4578,21.4652,30200.0
2012-09-07 11:05:00,29.0,29.02,29.0,29.01,13100.0,21.4652,21.48,21.4652,21.4726,13100.0
2012-09-07 11:10:00,29.0,29.02,29.0,29.01,49700.0,21.4652,21.48,21.4652,21.4726,49700.0
2012-09-07 11:15:00,29.0,29.0,28.97,28.98,16700.0,21.4652,21.4652,21.443,21.4504,16700.0
2012-09-07 11:20:00,28.98,28.99,28.98,28.99,4300.0,21.4504,21.4578,21.4504,21.4578,4300.0
2012-09-07 11:25:00,28.99,29.0,28.99,28.99,15200.0,21.4578,21.4652,21.4578,21.4578,15200.0
2012-09-07 11:30:00,29.0,29.0,29.0,29.0,1000.0,21.4652,21.4652,21.4652,21.4652,1000.0
2012-09-07 11:35:00,28.98,28.98,28.94,28.94,7300.0,21.4504,21.4504,21.4208,21.4208,7300.0
2012-09-07 11:40:00,28.94,28.94,28.94,28.94,3300.0,21.4208,21.4208,21.4208,21.4208,3300.0
2012-09-07 11:45:00,28.94,28.95,28.94,28.95,1300.0,21.4208,21.4282,21.4208,21.4282,1300.0
2012-09-07 11:50:00,28.95,28.98,28.95,28.98,6400.0,21.4282,21.4504,21.4282,21.4504,6400.0
2012-09-07 11:55:00,28.98,28.98,28.97,28.97,900.0,21.4504,21.4504,21.443,21.443,900.0
2012-09-07 12:00:00,28.99,28.99,28.97,28.97,1400.0,21.4578,21.4578,21.443,21.443,1400.0
2012-09-07 12:05:00,28.98,28.98,28.97,28.98,2900.0,21.4504,21.4504,21.443,21.4504,2900.0
2012-09-07 12:10:00,28.98,28.98,28.95,28.96,3600.0,21.4504,21.4504,21.4282,21.4356,3600.0
2012-09-07 12:15:00,28.95,28.96,28.95,28.95,1600.0,21.4282,21.4356,21.4282,21.4282,1600.0
2012-09-07 12:20:00,28.96,28.96,28.95,28.95,12800.0,21.4356,21.4356,21.4282,21.4282,12800.0
2012-09-07 12:25:00,28.95,28.96,28.95,28.95,1600.0,21.4282,21.4356,21.4282,21.4282,1600.0
2012-09-07 12:30:00,28.95,28.96,28.95,28.96,6300.0,21.4282,21.4356,21.4282,21.4356,6300.0
2012-09-07 12:35:00,28.95,28.96,28.95,28.96,1000.0,21.4282,21.4356,21.4282,21.4356,1000.0
2012-09-07 12:40:00,28.95,28.96,28.95,28.96,1100.0,21.4282,21.4356,21.4282,21.4356,1100.0
2012-09-07 12:45:00,28.95,28.98,28.95,28.98,7100.0,21.4282,21.4504,21.4282,21.4504,7100.0
2012-09-07 12:50:00,28.98,29.0,28.98,28.99,20200.0,21.4504,21.4652,21.4504,21.4578,20200.0
2012-09-07 12:55:00,28.99,28.99,28.98,28.99,1200.0,21.4578,21.4578,21.4504,21.4578,1200.0
2012-09-07 13:00:00,28.99,28.99,28.98,28.98,5100.0,21.4578,21.4578,21.4504,21.4504,5100.0
2012-09-07 13:05:00,28.99,28.99,28.98,28.98,12700.0,21.4578,21.4578,21.4504,21.4504,12700.0
2012-09-07 13:10:00,28.98,28.98,28.96,28.96,5800.0,21.4504,21.4504,21.4356,21.4356,5800.0
2012-09-07 13:15:00,28.95,28.96,28.94,28.94,5000.0,21.4282,21.4356,21.4208,21.4208,5000.0
2012-09-07 13:20:00,28.95,28.95,28.94,28.94,4300.0,21.4282,21.4282,21.4208,21.4208,4300.0
2012-09-07 13:25:00,28.94,28.94,28.92,28.94,5500.0,21.4208,21.4208,21.406,21.4208,5500.0
2012-09-07 13:30:00,28.93,28.93,28.91,28.92,7400.0,21.4134,21.4134,21.3986,21.406,7400.0
2012-09-07 13:35:00,28.92,28.93,28.9,28.9,15200.0,21.406,21.4134,21.3912,21.3912,15200.0
2012-09-07 13:40:00,28.9,28.91,28.9,28.91,6800.0,21.3912,21.3986,21.3912,21.3986,6800.0
2012-09-07 13:45:00,28.91,28.92,28.9,28.9,7100.0,21.3986,21.406,21.3912,21.3912,7100.0
2012-09-07 13:50:00,28.91,28.92,28.91,28.91,8500.0,21.3986,21.406,21.3986,21.3986,8500.0
2012-09-07 13:55:00,28.91,28.92,28.91,28.91,2600.0,21.3986,21.406,21.3986,21.3986,2600.0
2012-09-07 14:00:00,28.91,28.91,28.88,28.88,12900.0,21.3986,21.3986,21.3764,21.3764,12900.0
2012-09-07 14:05:00,28.88,28.89,28.87,28.89,2200.0,21.3764,21.3838,21.369,21.3838,2200.0
2012-09-07 14:10:00,28.89,28.9,28.88,28.89,6000.0,21.3838,21.3912,21.3764,21.3838,6000.0
2012-09-07 14:15:00,28.89,28.91,28.89,28.91,3600.0,21.3838,21.3986,21.3838,21.3986,3600.0
2012-09-07 14:20:00,28.92,28.92,28.91,28.92,21800.0,21.406,21.406,21.3986,21.406,21800.0
2012-09-07 14:25:00,28.92,28.93,28.92,28.92,23900.0,21.406,21.4134,21.406,21.406,23900.0
2012-09-07 14:30:00,28.92,28.93,28.92,28.93,600.0,21.406,21.4134,21.406,21.4134,600.0
2012-09-07 14:35:00,28.93,28.94,28.92,28.94,10600.0,21.4134,21.4208,21.406,21.4208,10600.0
2012-09-07 14:40:00,28.94,28.95,28.94,28.94,14100.0,21.4208,21.4282,21.4208,21.4208,14100.0
2012-09-07 14:45:00,28.95,28.95,28.94,28.95,1600.0,21.4282,21.4282,21.4208,21.4282,1600.0
2012-09-07 14:50:00,28.95,28.95,28.94,28.94,5500.0,21.4282,21.4282,21.4208,21.4208,5500.0
2012-09-07 14:55:00,28.95,28.95,28.93,28.93,5900.0,21.4282,21.4282,21.4134,21.4134,5900.0
2012-09-07 15:00:00,28.93,28.94,28.92,28.93,27700.0,21.4134,21.4208,21.406,21.4134,27700.0
2012-09-07 15:05:00,28.93,28.94,28.92,28.92,12900.0,21.4134,21.4208,21.406,21.406,12900.0
2012-09-07 15:10:00,28.92,28.92,28.89,28.9,15700.0,21.406,21.406,21.3838,21.3912,15700.0
2012-09-07 15:15:00,28.9,28.91,28.9,28.9,5600.0,21.3912,21.3986,21.3912,21.3912,5600.0
2012-09-07 15:20:00,28.91,28.91,28.89,28.9,13300.0,21.3986,21.3986,21.3838,21.3912,13300.0
2012-09-07 15:25:00,28.91,28.91,28.88,28.89,12300.0,21.3986,21.3986,21.3764,21.3838,12300.0
2012-09-07 15:30:00,28.88,28.9,28.88,28.89,3300.0,21.3764,21.3912,21.3764,21.3838,3300.0
2012-09-07 15:35:00,28.9,28.9,28.88,28.88,10600.0,21.3912,21.3912,21.3764,21.3764,10600.0
2012-09-07 15:40:00,28.88,28.88,28.86,28.87,7800.0,21.3764,21.3764,21.3616,21.369,7800.0
2012-09-07 15:45:00,28.87,28.9,28.87,28.9,23300.0,21.369,21.3912,21.369,21.3912,23300.0
2012-09-07 15:50:00,28.9,28.92,28.9,28.91,18700.0,21.3912,21.406,21.3912,21.3986,18700.0
2012-09-07 15:55:00,28.9,28.91,28.88,28.9,56200.0,21.3912,21.3986,21.3764,21.3912,56200.0
2012-09-10 09:30:00,28.91,28.91,28.86,28.88,51400.0,21.3986,21.3986,21.3616,21.3764,51400.0
2012-09-10 09:35:00,28.89,28.91,28.88,28.89,4600.0,21.3838,21.3986,21.3764,21.3838,4600.0
2012-09-10 09:40:00,28.89,28.91,28.88,28.89,7500.0,21.3838,21.3986,21.3764,21.3838,7500.0
2012-09-10 09:45:00,28.86,28.89,28.86,28.88,16400.0,21.3616,21.3838,21.3616,21.3764,16400.0
2012-09-10 09:50:00,28.91,28.93,28.9,28.92,2300.0,21.3986,21.4134,21.3912,21.406,2300.0
2012-09-10 09:55:00,28.93,28.97,28.93,28.97,5400.0,21.4134,21.443,21.4134,21.443,5400.0
2012-09-10 10:00:00,28.97,28.97,28.93,28.94,4600.0,21.443,21.443,21.4134,21.4208,4600.0
2012-09-10 10:05:00,28.92,28.93,28.91,28.93,700.0,21.406,21.4134,21.3986,21.4134,700.0
2012-09-10 10:10:00,28.91,28.92,28.88,28.88,800.0,21.3986,21.406,21.3764,21.3764,800.0
2012-09-10 10:15:00,28.88,28.91,28.88,28.9,1300.0,21.3764,21.3986,21.3764,21.3912,1300.0
2012-09-10 10:20:00,28.89,28.93,28.89,28.93,1600.0,21.3838,21.4134,21.3838,21.4134,1600.0
2012-09-10 10:25:00,28.94,28.94,28.92,28.93,3400.0,21.4208,21.4208,21.406,21.4134,3400.0
2012-09-10 10:30:00,28.94,28.94,28.92,28.94,9100.0,21.4208,21.4208,21.406,21.4208,9100.0
2012-09-10 10:35:00,28.92,28.92,28.91,28.91,800.0,21.406,21.406,21.3986,21.3986,800.0
2012-09-10 10:40:00,28.91,28.91,28.86,28.87,3600.0,21.3986,21.3986,21.3616,21.369,3600.0
2012-09-10 10:45:00,28.87,28.88,28.87,28.88,10800.0,21.369,21.3764,21.369,21.3764,10800.0
2012-09-10 10:50:00,28.88,28.89,28.87,28.89,2000.0,21.3764,21.3838,21.369,21.3838,2000.0
2012-09-10 10:55:00,28.89,28.92,28.89,28.91,1400.0,21.3838,21.406,21.3838,21.3986,1400.0
2012-09-10 11:00:00,28.91,28.91,28.89,28.9,1300.0,21.3986,21.3986,21.3838,21.3912,1300.0
2012-09-10 11:05:00,28.91,28.94,28.9,28.94,1400.0,21.3986,21.4208,21.3912,21.4208,1400.0
2012-09-10 11:10:00,28.95,28.95,28.93,28.95,3600.0,21.4282,21.4282,21.4134,21.4282,3600.0
2012-09-10 11:15:00,28.95,28.96,28.94,28.96,11600.0,21.4282,21.4356,21.4208,21.4356,11600.0
2012-09-10 11:20:00,28.96,28.97,28.95,28.95,13500.0,21.4356,21.443,21.4282,21.4282,13500.0
2012-09-10 11:25:00,28.95,28.95,28.92,28.93,5200.0,21.4282,21.4282,21.406,21.4134,5200.0
2012-09-10 11:30:00,28.93,28.93,28.93,28.93,1700.0,21.4134,21.4134,21.4134,21.4134,1700.0
2012-09-10 11:35:00,28.93,28.93,28.92,28.92,2100.0,21.4134,21.4134,21.406,21.406,2100.0
2012-09-10 11:40:00,28.93,28.93,28.93,28.93,3500.0,21.4134,21.4134,21.4134,21.4134,3500.0
2012-09-10 11:45:00,28.93,28.93,28.93,28.93,1000.0,21.4134,21.4134,21.4134,21.4134,1000.0
2012-09-10 11:50:00,28.94,28.95,28.94,28.94,4400.0,21.4208,21.4282,21.4208,21.4208,4400.0
2012-09-10 11:55:00,28.94,28.94,28.94,28.94,1100.0,21.4208,21.4208,21.4208,21.4208,1100.0
2012-09-10 12:00:00,28.93,28.94,28.93,28.93,1200.0,21.4134,21.4208,21.4134,21.4134,1200.0
2012-09-10 12:05:00,28.93,28.93,28.93,28.93,1700.0,21.4134,21.4134,21.4134,21.4134,1700.0
2012-09-10 12:10:00,28.92,28.92,28.92,28.92,800.0,21.406,21.406,21.406,21.406,800.0
2012-09-10 12:15:00,28.91,28.91,28.91,28.91,300.0,21.3986,21.3986,21.3986,21.3986,300.0
2012-09-10 12:20:00,28.91,28.91,28.91,28.91,900.0,21.3986,21.3986,21.3986,21.3986,900.0
2012-09-10 12:25:00,28.9,28.9,28.9,28.9,200.0,21.3912,21.3912,21.3912,21.3912,200.0
2012-09-10 12:30:00,28.9,28.9,28.9,28.9,300.0,21.3912,21.3912,21.3912,21.3912,300.0
2012-09-10 12:35:00,28.9,28.91,28.9,28.91,3500.0,21.3912,21.3986,21.3912,21.3986,3500.0
2012-09-10 12:40:00,28.9,28.9,28.9,28.9,200.0,21.3912,21.3912,21.3912,21.3912,200.0
2012-09-10 12:45:00,28.9,28.91,28.89,28.9,12000.0,21.3912,21.3986,21.3838,21.3912,12000.0
2012-09-10 12:50:00,28.9,28.9,28.9,28.9,200.0,21.3912,21.3912,21.3912,21.3912,200.0
2012-09-10 12:55:00,28.9,28.9,28.9,28.9,200.0,21.3912,21.3912,21.3912,21.3912,200.0
2012-09-10 13:00:00,28.9,28.9,28.89,28.9,1600.0,21.3912,21.3912,21.3838,21.3912,1600.0
2012-09-10 13:05:00,28.91,28.91,28.91,28.91,1700.0,21.3986,21.3986,21.3986,21.3986,1700.0
2012-09-10 13:10:00,28.91,28.91,28.91,28.91,500.0,21.3986,21.3986,21.3986,21.3986,500.0
2012-09-10 13:15:00,28.92,28.92,28.92,28.92,2600.0,21.406,21.406,21.406,21.406,2600.0
2012-09-10 13:20:00,28.93,28.93,28.92,28.92,700.0,21.4134,21.4134,21.406,21.406,700.0
2012-09-10 13:25:00,28.92,28.92,28.92,28.92,0.0,21.406,21.406,21.406,21.406,0.0
2012-09-10 13:30:00,28.93,28.94,28.93,28.93,1400.0,21.4134,21.4208,21.4134,21.4134,1400.0
2012-09-10 13:35:00,28.93,28.93,28.92,28.92,1400.0,21.4134,21.4134,21.406,21.406,1400.0
2012-09-10 13:40:00,28.9,28.9,28.9,28.9,600.0,21.3912,21.3912,21.3912,21.3912,600.0
2012-09-10 13:45:00,28.9,28.9,28.89,28.89,600.0,21.3912,21.3912,21.3838,21.3838,600.0
2012-09-10 13:50:00,28.89,28.89,28.89,28.89,500.0,21.3838,21.3838,21.3838,21.3838,500.0
2012-09-10 13:55:00,28.88,28.88,28.84,28.84,59300.0,21.3764,21.3764,21.3468,21.3468,59300.0
2012-09-10 14:00:00,28.85,28.87,28.85,28.86,13200.0,21.3542,21.369,21.3542,21.3616,13200.0
2012-09-10 14:05:00,28.87,28.87,28.86,28.86,3100.0,21.369,21.369,21.3616,21.3616,3100.0
2012-09-10 14:10:00,28.86,28.87,28.86,28.87,1200.0,21.3616,21.369,21.3616,21.369,1200.0
2012-09-10 14:15:00,28.86,28.87,28.86,28.87,14800.0,21.3616,21.369,21.3616,21.369,14800.0
2012-09-10 14:20:00,28.87,28.87,28.87,28.87,4200.0,21.369,21.369,21.369,21.369,4200.0
2012-09-10 14:25:00,28.86,28.86,28.85,28.86,15400.0,21.3616,21.3616,21.3542,21.3616,15400.0
2012-09-10 14:30:00,28.86,28.86,28.86,28.86,100.0,21.3616,21.3616,21.3616,21.3616,100.0
2012-09-10 14:35:00,28.85,28.85,28.84,28.84,1900.0,21.3542,21.3542,21.3468,21.3468,1900.0
2012-09-10 14:40:00,28.84,28.84,28.8,28.81,14300.0,21.3468,21.3468,21.3172,21.3246,14300.0
2012-09-10 14:45:00,28.81,28.81,28.79,28.79,57400.0,21.3246,21.3246,21.3098,21.3098,57400.0
2012-09-10 14:50:00,28.79,28.8,28.78,28.8,6700.0,21.3098,21.3172,21.3024,21.3172,6700.0
2012-09-10 14:55:00,28.8,28.81,28.8,28.81,9700.0,21.3172,21.3246,21.3172,21.3246,9700.0
2012-09-10 15:00:00,28.8,28.8,28.79,28.79,3400.0,21.3172,21.3172,21.3098,21.3098,3400.0
2012-09-10 15:05:00,28.79,28.79,28.78,28.78,7200.0,21.3098,21.3098,21.3024,21.3024,7200.0
2012-09-10 15:10:00,28.78,28.78,28.73,28.74,87500.0,21.3024,21.3024,21.2654,21.2728,87500.0
2012-09-10 15:15:00,28.74,28.74,28.73,28.73,1500.0,21.2728,21.2728,21.2654,21.2654,1500.0
2012-09-10 15:20:00,28.73,28.75,28.72,28.75,2900.0,21.2654,21.2802,21.258,21.2802,2900.0
2012-09-10 15:25:00,28.75,28.76,28.74,28.75,2900.0,21.2802,21.2876,21.2728,21.2802,2900.0
2012-09-10 15:30:00,28.75,28.75,28.73,28.73,3600.0,21.2802,21.2802,21.2654,21.2654,3600.0
2012-09-10 15:35:00,28.73,28.74,28.72,28.72,3100.0,21.2654,21.2728,21.258,21.258,3100.0
2012-09-10 15:40:00,28.73,28.73,28.71,28.71,31700.0,21.2654,21.2654,21.2506,21.2506,31700.0
2012-09-10 15:45:00,28.7,28.72,28.69,28.72,10300.0,21.2432,21.258,21.2358,21.258,10300.0
2012-09-10 15:50:00,28.71,28.74,28.71,28.74,9800.0,21.2506,21.2728,21.2506,21.2728,9800.0
2012-09-10 15:55:00,28.73,28.74,28.71,28.72,17800.0,21.2654,21.2728,21.2506,21.258,17800.0
2012-09-11 09:30:00,28.75,28.88,28.73,28.73,16600.0,21.2802,21.3764,21.2654,21.2654,16600.0
2012-09-11 09:35:00,28.74,28.77,28.73,28.77,1600.0,21.2728,21.295,21.2654,21.295,1600.0
2012-09-11 09:40:00,28.76,28.8,28.75,28.8,7900.0,21.2876,21.3172,21.2802,21.3172,7900.0
2012-09-11 09:45:00,28.8,28.85,28.8,28.85,6900.0,21.3172,21.3542,21.3172,21.3542,6900.0
2012-09-11 09:50:00,28.86,28.91,28.86,28.91,2200.0,21.3616,21.3986,21.3616,21.3986,2200.0
2012-09-11 09:55:00,28.92,28.94,28.91,28.93,33000.0,21.406,21.4208,21.3986,21.4134,33000.0
2012-09-11 10:00:00,28.93,28.95,28.91,28.91,12600.0,21.4134,21.4282,21.3986,21.3986,12600.0
2012-09-11 10:05:00,28.91,28.92,28.91,28.92,2900.0,21.3986,21.406,21.3986,21.406,2900.0
2012-09-11 10:10:00,28.92,28.99,28.91,28.99,86000.0,21.406,21.4578,21.3986,21.4578,86000.0
2012-09-11 10:15:00,28.98,28.99,28.95,28.95,6300.0,21.4504,21.4578,21.4282,21.4282,6300.0
2012-09-11 10:20:00,28.96,28.96,28.95,28.95,1800.0,21.4356,21.4356,21.4282,21.4282,1800.0
2012-09-11 10:25:00,28.95,28.95,28.92,28.92,11100.0,21.4282,21.4282,21.406,21.406,11100.0
2012-09-11 10:30:00,28.93,28.94,28.92,28.92,7500.0,21.4134,21.4208,21.406,21.406,7500.0
2012-09-11 10:35:00,28.93,28.95,28.92,28.95,10000.0,21.4134,21.4282,21.406,21.4282,10000.0
2012-09-11 10:40:00,28.95,28.97,28.95,28.95,18100.0,21.4282,21.443,21.4282,21.4282,18100.0
2012-09-11 10:45:00,28.96,28.96,28.95,28.96,9800.0,21.4356,21.4356,21.4282,21.4356,9800.0
2012-09-11 10:50:00,28.96,28.96,28.95,28.96,10100.0,21.4356,21.4356,21.4282,21.4356,10100.0
2012-09-11 10:55:00,28.96,28.96,28.95,28.96,17200.0,21.4356,21.4356,21.4282,21.4356,17200.0
2012-09-11 11:00:00,28.96,28.98,28.96,28.98,21500.0,21.4356,21.4504,21.4356,21.4504,21500.0
2012-09-11 11:05:00,28.98,28.98,28.96,28.96,12100.0,21.4504,21.4504,21.4356,21.4356,12100.0
2012-09-11 11:10:00,28.96,28.97,28.93,28.94,24100.0,21.4356,21.443,21.4134,21.4208,24100.0
2012-09-11 11:15:00,28.94,28.95,28.94,28.95,16400.0,21.4208,21.4282,21.4208,21.4282,16400.0
2012-09-11 11:20:00,28.95,28.97,28.95,28.96,60900.0,21.4282,21.443,21.4282,21.4356,60900.0
2012-09-11 11:25:00,28.96,29.0,28.96,29.0,45500.0,21.4356,21.4652,21.4356,21.4652,45500.0
2012-09-11 11:30:00,29.0,29.0,28.98,28.98,9000.0,21.4652,21.4652,21.4504,21.4504,9000.0
2012-09-11 11:35:00,28.97,28.98,28.97,28.97,9000.0,21.443,21.4504,21.443,21.443,9000.0
2012-09-11 11:40:00,28.96,28.97,28.89,28.89,96100.0,21.4356,21.443,21.3838,21.3838,96100.0
2012-09-11 11:45:00,28.88,28.89,28.85,28.85,6600.0,21.3764,21.3838,21.3542,21.3542,6600.0
2012-09-11 11:50:00,28.84,28.84,28.84,28.84,32200.0,21.3468,21.3468,21.3468,21.3468,32200.0
2012-09-11 11:55:00,28.83,28.83,28.81,28.81,35900.0,21.3394,21.3394,21.3246,21.3246,35900.0
2012-09-11 12:00:00,28.81,28.81,28.81,28.81,1800.0,21.3246,21.3246,21.3246,21.3246,1800.0
2012-09-11 12:05:00,28.82,28.82,28.8,28.81,36700.0,21.332,21.332,21.3172,21.3246,36700.0
2012-09-11 12:10:00,28.81,28.81,28.71,28.72,23700.0,21.3246,21.3246,21.2506,21.258,23700.0
2012-09-11 12:15:00,28.73,28.73,28.72,28.73,800.0,21.2654,21.2654,21.258,21.2654,800.0
2012-09-11 12:20:00,28.74,28.74,28.74,28.74,200.0,21.2728,21.2728,21.2728,21.2728,200.0
2012-09-11 12:25:00,28.74,28.75,28.74,28.74,12400.0,21.2728,21.2802,21.2728,21.2728,12400.0
2012-09-11 12:30:00,28.74,28.75,28.73,28.74,10400.0,21.2728,21.2802,21.2654,21.2728,10400.0
2012-09-11 12:35:00,28.74,28.75,28.74,28.75,900.0,21.2728,21.2802,21.2728,21.2802,900.0
2012-09-11 12:40:00,28.76,28.76,28.75,28.76,800.0,21.2876,21.2876,21.2802,21.2876,800.0
2012-09-11 12:45:00,28.76,28.77,28.76,28.77,2200.0,21.2876,21.295,21.2876,21.295,2200.0
2012-09-11 12:50:00,28.77,28.77,28.76,28.76,3100.0,21.295,21.295,21.2876,21.2876,3100.0
2012-09-11 12:55:00,28.75,28.75,28.75,28.75,1700.0,21.2802,21.2802,21.2802,21.2802,1700.0
2012-09-11 13:00:00,28.76,28.77,28.75,28.77,1200.0,21.2876,21.295,21.2802,21.295,1200.0
2012-09-11 13:05:00,28.76,28.77,28.76,28.76,8100.0,21.2876,21.295,21.2876,21.2876,8100.0
2012-09-11 13:10:00,28.76,28.76,28.75,28.75,1300.0,21.2876,21.2876,21.2802,21.2802,1300.0
2012-09-11 13:15:00,28.74,28.76,28.74,28.76,1800.0,21.2728,21.2876,21.2728,21.2876,1800.0
2012-09-11 13:20:00,28.78,28.79,28.76,28.77,27800.0,21.3024,21.3098,21.2876,21.295,27800.0
2012-09-11 13:25:00,28.77,28.77,28.76,28.77,9600.0,21.295,21.295,21.2876,21.295,9600.0
2012-09-11 13:30:00,28.77,28.78,28.77,28.78,2200.0,21.295,21.3024,21.295,21.3024,2200.0
2012-09-11 13:35:00,28.78,28.78,28.77,28.78,1300.0,21.3024,21.3024,21.295,21.3024,1300.0
2012-09-11 13:40:00,28.78,28.8,28.78,28.79,46100.0,21.3024,21.3172,21.3024,21.3098,46100.0
2012-09-11 13:45:00,28.8,28.82,28.8,28.82,2200.0,21.3172,21.332,21.3172,21.332,2200.0
2012-09-11 13:50:00,28.82,28.82,28.81,28.82,2300.0,21.332,21.332,21.3246,21.332,2300.0
2012-09-11 13:55:00,28.8,28.81,28.8,28.81,12500.0,21.3172,21.3246,21.3172,21.3246,12500.0
2012-09-11 14:00:00,28.81,28.81,28.81,28.81,4000.0,21.3246,21.3246,21.3246,21.3246,4000.0
2012-09-11 14:05:00,28.81,28.81,28.81,28.81,700.0,21.3246,21.3246,21.3246,21.3246,700.0
2012-09-11 14:10:00,28.82,28.82,28.79,28.79,19200.0,21.332,21.332,21.3098,21.3098,19200.0
2012-09-11 14:15:00,28.79,28.79,28.79,28.79,2800.0,21.3098,21.3098,21.3098,21.3098,2800.0
2012-09-11 14:20:00,28.79,28.79,28.79,28.79,5700.0,21.3098,21.3098,21.3098,21.3098,5700.0
2012-09-11 14:25:00,28.79,28.8,28.79,28.79,3400.0,21.3098,21.3172,21.3098,21.3098,3400.0
2012-09-11 14:30:00,28.79,28.79,28.78,28.78,1400.0,21.3098,21.3098,21.3024,21.3024,1400.0
2012-09-11 14:35:00,28.77,28.77,28.77,28.77,200.0,21.295,21.295,21.295,21.295,200.0
2012-09-11 14:40:00,28.77,28.78,28.76,28.76,2300.0,21.295,21.3024,21.2876,21.2876,2300.0
2012-09-11 14:45:00,28.76,28.76,28.74,28.74,2600.0,21.2876,21.2876,21.2728,21.2728,2600.0
2012-09-11 14:50:00,28.74,28.75,28.74,28.75,1400.0,21.2728,21.2802,21.2728,21.2802,1400.0
2012-09-11 14:55:00,28.75,28.78,28.75,28.78,8100.0,21.2802,21.3024,21.2802,21.3024,8100.0
2012-09-11 15:00:00,28.77,28.78,28.75,28.76,5100.0,21.295,21.3024,21.2802,21.2876,5100.0
2012-09-11 15:05:00,28.76,28.78,28.76,28.77,9600.0,21.2876,21.3024,21.2876,21.295,9600.0
2012-09-11 15:10:00,28.78,28.78,28.77,28.77,10000.0,21.3024,21.3024,21.295,21.295,10000.0
2012-09-11 15:15:00,28.76,28.77,28.76,28.77,4100.0,21.2876,21.295,21.2876,21.295,4100.0
2012-09-11 15:20:00,28.77,28.77,28.75,28.75,5200.0,21.295,21.295,21.2802,21.2802,5200.0
2012-09-11 15:25:00,28.75,28.77,28.75,28.76,8000.0,21.2802,21.295,21.2802,21.2876,8000.0
2012-09-11 15:30:00,28.76,28.8,28.76,28.79,11200.0,21.2876,21.3172,21.2876,21.3098,11200.0
2012-09-11 15:35:00,28.79,28.79,28.76,28.76,7700.0,21.3098,21.3098,21.2876,21.2876,7700.0
2012-09-11 15:40:00,28.77,28.79,28.77,28.79,2200.0,21.295,21.3098,21.295,21.3098,2200.0
2012-09-11 15:45:00,28.78,28.79,28.76,28.78,13500.0,21.3024,21.3098,21.2876,21.3024,13500.0
2012-09-11 15:50:00,28.79,28.8,28.78,28.8,4200.0,21.3098,21.3172,21.3024,21.3172,4200.0
2012-09-11 15:55:00,28.81,28.82,28.8,28.8,52600.0,21.3246,21.332,21.3172,21.3172,52600.0
2012-09-12 09:30:00,28.92,28.97,28.92,28.95,7300.0,21.406,21.443,21.406,21.4282,7300.0
2012-09-12 09:35:00,28.95,28.99,28.92,28.99,7700.0,21.4282,21.4578,21.406,21.4578,7700.0
2012-09-12 09:40:00,29.0,29.02,28.98,29.02,12100.0,21.4652,21.48,21.4504,21.48,12100.0
2012-09-12 09:45:00,29.01,29.02,29.01,29.02,2000.0,21.4726,21.48,21.4726,21.48,2000.0
2012-09-12 09:50:00,29.01,29.06,29.01,29.05,8900.0,21.4726,21.5096,21.4726,21.5022,8900.0
2012-09-12 09:55:00,29.07,29.1,29.05,29.06,105800.0,21.517,21.5393,21.5022,21.5096,105800.0
2012-09-12 10:00:00,29.06,29.06,29.03,29.04,7000.0,21.5096,21.5096,21.4874,21.4948,7000.0
2012-09-12 10:05:00,29.02,29.03,29.02,29.03,3000.0,21.48,21.4874,21.48,21.4874,3000.0
2012-09-12 10:10:00,29.04,29.06,29.04,29.05,1200.0,21.4948,21.5096,21.4948,21.5022,1200.0
2012-09-12 10:15:00,29.05,29.05,29.03,29.03,700.0,21.5022,21.5022,21.4874,21.4874,700.0
2012-09-12 10:20:00,29.03,29.03,29.01,29.01,1300.0,21.4874,21.4874,21.4726,21.4726,1300.0
2012-09-12 10:25:00,29.0,29.0,28.95,28.95,16400.0,21.4652,21.4652,21.4282,21.4282,16400.0
2012-09-12 10:30:00,28.95,28.95,28.93,28.93,4500.0,21.4282,21.4282,21.4134,21.4134,4500.0
2012-09-12 10:35:00,28.95,28.96,28.95,28.95,2900.0,21.4282,21.4356,21.4282,21.4282,2900.0
2012-09-12 10:40:00,28.96,28.96,28.92,28.95,4300.0,21.4356,21.4356,21.406,21.4282,4300.0
2012-09-12 10:45:00,28.94,28.96,28.93,28.96,18300.0,21.4208,21.4356,21.4134,21.4356,18300.0
2012-09-12 10:50:00,28.96,28.99,28.96,28.99,10700.0,21.4356,21.4578,21.4356,21.4578,10700.0
2012-09-12 10:55:00,29.0,29.01,29.0,29.01,2800.0,21.4652,21.4726,21.4652,21.4726,2800.0
2012-09-12 11:00:00,29.01,29.03,29.01,29.03,6500.0,21.4726,21.4874,21.4726,21.4874,6500.0
2012-09-12 11:05:00,29.06,29.07,29.05,29.07,1900.0,21.5096,21.517,21.5022,21.517,1900.0
2012-09-12 11:10:00,29.06,29.06,29.04,29.05,500.0,21.5096,21.5096,21.4948,21.5022,500.0
2012-09-12 11:15:00,29.05,29.05,29.04,29.05,3500.0,21.5022,21.5022,21.4948,21.5022,3500.0
2012-09-12 11:20:00,29.06,29.09,29.06,29.08,9800.0,21.5096,21.5319,21.5096,21.5244,9800.0
2012-09-12 11:25:00,29.07,29.07,29.06,29.07,49800.0,21.517,21.517,21.5096,21.517,49800.0
2012-09-12 11:30:00,29.07,29.08,29.07,29.08,700.0,21.517,21.5244,21.517,21.5244,700.0
2012-09-12 11:35:00,29.09,29.09,29.06,29.06,1000.0,21.5319,21.5319,21.5096,21.5096,1000.0
2012-09-12 11:40:00,29.06,29.06,29.06,29.06,1500.0,21.5096,21.5096,21.5096,21.5096,1500.0
2012-09-12 11:45:00,29.06,29.06,29.04,29.04,1500.0,21.5096,21.5096,21.4948,21.4948,1500.0
2012-09-12 11:50:00,29.04,29.06,29.04,29.04,56300.0,21.4948,21.5096,21.4948,21.4948,56300.0
2012-09-12 11:55:00,29.05,29.06,29.04,29.06,41100.0,21.5022,21.5096,21.4948,21.5096,41100.0
2012-09-12 12:00:00,29.06,29.07,29.06,29.06,15700.0,21.5096,21.517,21.5096,21.5096,15700.0
2012-09-12 12:05:00,29.05,29.05,29.05,29.05,9300.0,21.5022,21.5022,21.5022,21.5022,9300.0
2012-09-12 12:10:00,29.05,29.05,29.04,29.04,2400.0,21.5022,21.5022,21.4948,21.4948,2400.0
2012-09-12 12:15:00,29.04,29.04,29.04,29.04,0.0,21.4948,21.4948,21.4948,21.4948,0.0
2012-09-12 12:20:00,29.05,29.06,29.05,29.06,6800.0,21.5022,21.5096,21.5022,21.5096,6800.0
2012-09-12 12:25:00,29.06,29.07,29.06,29.06,10200.0,21.5096,21.517,21.5096,21.5096,10200.0
2012-09-12 12:30:00,29.06,29.07,29.05,29.05,5700.0,21.5096,21.517,21.5022,21.5022,5700.0
2012-09-12 12:35:00,29.05,29.05,29.05,29.05,6200.0,21.5022,21.5022,21.5022,21.5022,6200.0
2012-09-12 12:40:00,29.07,29.07,29.05,29.05,2000.0,21.517,21.517,21.5022,21.5022,2000.0
2012-09-12 12:45:00,29.05,29.05,29.04,29.05,1000.0,21.5022,21.5022,21.4948,21.5022,1000.0
2012-09-12 12:50:00,29.04,29.04,29.04,29.04,400.0,21.4948,21.4948,21.4948,21.4948,400.0
2012-09-12 12:55:00,29.04,29.06,29.04,29.06,36700.0,21.4948,21.5096,21.4948,21.5096,36700.0
2012-09-12 13:00:00,29.07,29.07,29.05,29.05,3900.0,21.517,21.517,21.5022,21.5022,3900.0
2012-09-12 13:05:00,29.05,29.07,29.05,29.07,3200.0,21.5022,21.517,21.5022,21.517,3200.0
2012-09-12 13:10:00,29.06,29.07,29.03,29.03,1400.0,21.5096,21.517,21.4874,21.4874,1400.0
2012-09-12 13:15:00,29.03,29.03,29.01,29.01,1400.0,21.4874,21.4874,21.4726,21.4726,1400.0
2012-09-12 13:20:00,29.01,29.02,29.01,29.01,2500.0,21.4726,21.48,21.4726,21.4726,2500.0
2012-09-12 13:25:00,29.0,29.01,29.0,29.01,1200.0,21.4652,21.4726,21.4652,21.4726,1200.0
2012-09-12 13:30:00,29.01,29.01,29.0,29.0,5300.0,21.4726,21.4726,21.4652,21.4652,5300.0
2012-09-12 13:35:00,29.0,29.01,29.0,29.0,5800.0,21.4652,21.4726,21.4652,21.4652,5800.0
2012-09-12 13:40:00,29.0,29.01,29.0,29.01,2700.0,21.4652,21.4726,21.4652,21.4726,2700.0
2012-09-12 13:45:00,29.01,29.01,29.0,29.01,6100.0,21.4726,21.4726,21.4652,21.4726,6100.0
2012-09-12 13:50:00,29.01,29.01,29.0,29.01,59400.0,21.4726,21.4726,21.4652,21.4726,59400.0
2012-09-12 13:55:00,29.0,29.01,29.0,29.01,16700.0,21.4652,21.4726,21.4652,21.4726,16700.0
2012-09-12 14:00:00,29.0,29.01,29.0,29.01,15600.0,21.4652,21.4726,21.4652,21.4726,15600.0
2012-09-12 14:05:00,29.01,29.01,29.0,29.0,600.0,21.4726,21.4726,21.4652,21.4652,600.0
2012-09-12 14:10:00,29.0,29.01,29.0,29.0,10700.0,21.4652,21.4726,21.4652,21.4652,10700.0
2012-09-12 14:15:00,29.01,29.01,28.96,28.96,43000.0,21.4726,21.4726,21.4356,21.4356,43000.0
2012-09-12 14:20:00,28.96,28.97,28.94,28.95,8700.0,21.4356,21.443,21.4208,21.4282,8700.0
2012-09-12 14:25:00,28.96,28.97,28.95,28.95,4500.0,21.4356,21.443,21.4282,21.4282,4500.0
2012-09-12 14:30:00,28.95,28.95,28.95,28.95,2400.0,21.4282,21.4282,21.4282,21.4282,2400.0
2012-09-12 14:35:00,28.95,28.95,28.91,28.91,6500.0,21.4282,21.4282,21.3986,21.3986,6500.0
2012-09-12 14:40:00,28.92,28.92,28.89,28.9,40100.0,21.406,21.406,21.3838,21.3912,40100.0
2012-09-12 14:45:00,28.91,28.96,28.9,28.92,92200.0,21.3986,21.4356,21.3912,21.406,92200.0
2012-09-12 14:50:00,28.93,28.95,28.93,28.94,11600.0,21.4134,21.4282,21.4134,21.4208,11600.0
2012-09-12 14:55:00,28.94,28.95,28.94,28.94,4400.0,21.4208,21.4282,21.4208,21.4208,4400.0
2012-09-12 15:00:00,28.95,28.95,28.92,28.93,6600.0,21.4282,21.4282,21.406,21.4134,6600.0
2012-09-12 15:05:00,28.93,28.93,28.91,28.92,3300.0,21.4134,21.4134,21.3986,21.406,3300.0
2012-09-12 15:10:00,28.92,28.92,28.89,28.91,6600.0,21.406,21.406,21.3838,21.3986,6600.0
2012-09-12 15:15:00,28.92,28.93,28.91,28.92,12900.0,21.406,21.4134,21.3986,21.406,12900.0
2012-09-12 15:20:00,28.92,28.94,28.92,28.94,49100.0,21.406,21.4208,21.406,21.4208,49100.0
2012-09-12 15:25:00,28.94,28.96,28.94,28.96,5500.0,21.4208,21.4356,21.4208,21.4356,5500.0
2012-09-12 15:30:00,28.96,28.96,28.95,28.96,10600.0,21.4356,21.4356,21.4282,21.4356,10600.0
2012-09-12 15:35:00,28.96,28.97,28.95,28.96,9700.0,21.4356,21.443,21.4282,21.4356,9700.0
2012-09-12 15:40:00,28.97,28.99,28.97,28.99,20900.0,21.443,21.4578,21.443,21.4578,20900.0
2012-09-12 15:45:00,28.99,28.99,28.94,28.96,28600.0,21.4578,21.4578,21.4208,21.4356,28600.0
2012-09-12 15:50:00,28.96,28.99,28.96,28.98,16800.0,21.4356,21.4578,21.4356,21.4504,16800.0
2012-09-12 15:55:00,28.98,29.01,28.98,29.0,39600.0,21.4504,21.4726,21.4504,21.4652,39600.0
2012-09-13 09:30:00,29.03,29.03,28.89,28.89,6300.0,21.4874,21.4874,21.3838,21.3838,6300.0
2012-09-13 09:35:00,28.88,28.89,28.85,28.85,5300.0,21.3764,21.3838,21.3542,21.3542,5300.0
2012-09-13 09:40:00,28.83,28.83,28.8,28.82,16300.0,21.3394,21.3394,21.3172,21.332,16300.0
2012-09-13 09:45:00,28.81,28.83,28.79,28.8,9100.0,21.3246,21.3394,21.3098,21.3172,9100.0
2012-09-13 09:50:00,28.79,28.81,28.79,28.8,9700.0,21.3098,21.3246,21.3098,21.3172,9700.0
2012-09-13 09:55:00,28.81,28.81,28.79,28.79,1900.0,21.3246,21.3246,21.3098,21.3098,1900.0
2012-09-13 10:00:00,28.82,28.87,28.82,28.86,8300.0,21.332,21.369,21.332,21.3616,8300.0
2012-09-13 10:05:00,28.87,28.88,28.86,28.88,8700.0,21.369,21.3764,21.3616,21.3764,8700.0
2012-09-13 10:10:00,28.87,28.89,28.87,28.88,59300.0,21.369,21.3838,21.369,21.3764,59300.0
2012-09-13 10:15:00,28.88,28.89,28.86,28.86,3800.0,21.3764,21.3838,21.3616,21.3616,3800.0
2012-09-13 10:20:00,28.85,28.87,28.85,28.85,5200.0,21.3542,21.369,21.3542,21.3542,5200.0
2012-09-13 10:25:00,28.84,28.84,28.81,28.81,2400.0,21.3468,21.3468,21.3246,21.3246,2400.0
2012-09-13 10:30:00,28.8,28.8,28.78,28.79,4000.0,21.3172,21.3172,21.3024,21.3098,4000.0
2012-09-13 10:35:00,28.79,28.79,28.78,28.79,900.0,21.3098,21.3098,21.3024,21.3098,900.0
2012-09-13 10:40:00,28.78,28.78,28.77,28.77,60800.0,21.3024,21.3024,21.295,21.295,60800.0
2012-09-13 10:45:00,28.76,28.76,28.74,28.76,3200.0,21.2876,21.2876,21.2728,21.2876,3200.0
2012-09-13 10:50:00,28.77,28.78,28.76,28.77,6700.0,21.295,21.3024,21.2876,21.295,6700.0
2012-09-13 10:55:00,28.76,28.76,28.75,28.76,3700.0,21.2876,21.2876,21.2802,21.2876,3700.0
2012-09-13 11:00:00,28.77,28.8,28.77,28.8,2800.0,21.295,21.3172,21.295,21.3172,2800.0
2012-09-13 11:05:00,28.8,28.83,28.79,28.82,31100.0,21.3172,21.3394,21.3098,21.332,31100.0
2012-09-13 11:10:00,28.83,28.87,28.82,28.86,109900.0,21.3394,21.369,21.332,21.3616,109900.0
2012-09-13 11:15:00,28.86,28.88,28.86,28.87,46900.0,21.3616,21.3764,21.3616,21.369,46900.0
2012-09-13 11:20:00,28.87,28.88,28.84,28.84,32200.0,21.369,21.3764,21.3468,21.3468,32200.0
2012-09-13 11:25:00,28.84,28.85,28.84,28.85,28600.0,21.3468,21.3542,21.3468,21.3542,28600.0
2012-09-13 11:30:00,28.86,28.87,28.84,28.86,13300.0,21.3616,21.369,21.3468,21.3616,13300.0
2012-09-13 11:35:00,28.85,28.85,28.82,28.83,13400.0,21.3542,21.3542,21.332,21.3394,13400.0
2012-09-13 11:40:00,28.83,28.85,28.82,28.84,18100.0,21.3394,21.3542,21.332,21.3468,18100.0
2012-09-13 11:45:00,28.84,28.85,28.83,28.83,12600.0,21.3468,21.3542,21.3394,21.3394,12600.0
2012-09-13 11:50:00,28.83,28.83,28.8,28.8,9400.0,21.3394,21.3394,21.3172,21.3172,9400.0
2012-09-13 11:55:00,28.81,28.82,28.8,28.81,6100.0,21.3246,21.332,21.3172,21.3246,6100.0
2012-09-13 12:00:00,28.8,28.81,28.8,28.81,2400.0,21.3172,21.3246,21.3172,21.3246,2400.0
2012-09-13 12:05:00,28.82,28.83,28.82,28.83,2300.0,21.332,21.3394,21.332,21.3394,2300.0
2012-09-13 12:10:00,28.82,28.82,28.81,28.81,800.0,21.332,21.332,21.3246,21.3246,800.0
2012-09-13 12:15:00,28.81,28.82,28.81,28.82,3400.0,21.3246,21.332,21.3246,21.332,3400.0
2012-09-13 12:20:00,28.83,28.86,28.82,28.85,13200.0,21.3394,21.3616,21.332,21.3542,13200.0
2012-09-13 12:25:00,28.84,28.94,28.84,28.86,7700.0,21.3468,21.4208,21.3468,21.3616,7700.0
2012-09-13 12:30:00,28.86,29.11,28.84,29.06,162600.0,21.3616,21.5467,21.3468,21.5096,162600.0
2012-09-13 12:35:00,29.05,29.08,28.92,29.04,289000.0,21.5022,21.5244,21.406,21.4948,289000.0
2012-09-13 12:40:00,29.04,29.17,29.04,29.12,60300.0,21.4948,21.5911,21.4948,21.5541,60300.0
2012-09-13 12:45:00,29.16,29.17,29.13,29.13,29500.0,21.5837,21.5911,21.5615,21.5615,29500.0
2012-09-13 12:50:00,29.12,29.17,29.11,29.12,84600.0,21.5541,21.5911,21.5467,21.5541,84600.0
2012-09-13 12:55:00,29.12,29.21,29.12,29.2,52500.0,21.5541,21.6207,21.5541,21.6133,52500.0
2012-09-13 13:00:00,29.22,29.27,29.22,29.27,50300.0,21.6281,21.6651,21.6281,21.6651,50300.0
2012-09-13 13:05:00,29.28,29.32,29.26,29.3,48400.0,21.6725,21.7021,21.6577,21.6873,48400.0
2012-09-13 13:10:00,29.31,29.31,29.22,29.24,72100.0,21.6947,21.6947,21.6281,21.6429,72100.0
2012-09-13 13:15:00,29.23,29.29,29.23,29.29,25400.0,21.6355,21.6799,21.6355,21.6799,25400.0
2012-09-13 13:20:00,29.28,29.33,29.27,29.31,27400.0,21.6725,21.7095,21.6651,21.6947,27400.0
2012-09-13 13:25:00,29.3,29.38,29.3,29.38,15100.0,21.6873,21.7465,21.6873,21.7465,15100.0
2012-09-13 13:30:00,29.37,29.42,29.37,29.42,13800.0,21.7391,21.7761,21.7391,21.7761,13800.0
2012-09-13 13:35:00,29.41,29.41,29.38,29.39,14200.0,21.7687,21.7687,21.7465,21.7539,14200.0
2012-09-13 13:40:00,29.39,29.4,29.38,29.38,15800.0,21.7539,21.7613,21.7465,21.7465,15800.0
2012-09-13 13:45:00,29.38,29.4,29.37,29.38,28500.0,21.7465,21.7613,21.7391,21.7465,28500.0
2012-09-13 13:50:00,29.39,29.39,29.34,29.35,49600.0,21.7539,21.7539,21.7169,21.7243,49600.0
2012-09-13 13:55:00,29.35,29.35,29.32,29.32,16000.0,21.7243,21.7243,21.7021,21.7021,16000.0
2012-09-13 14:00:00,29.31,29.4,29.31,29.4,15800.0,21.6947,21.7613,21.6947,21.7613,15800.0
2012-09-13 14:05:00,29.41,29.43,29.4,29.42,54500.0,21.7687,21.7835,21.7613,21.7761,54500.0
2012-09-13 14:10:00,29.42,29.44,29.4,29.44,29800.0,21.7761,21.7909,21.7613,21.7909,29800.0
2012-09-13 14:15:00,29.44,29.47,29.41,29.47,18000.0,21.7909,21.8131,21.7687,21.8131,18000.0
2012-09-13 14:20:00,29.47,29.5,29.46,29.5,11600.0,21.8131,21.8353,21.8057,21.8353,11600.0
2012-09-13 14:25:00,29.5,29.55,29.5,29.54,98400.0,21.8353,21.8723,21.8353,21.8649,98400.0
2012-09-13 14:30:00,29.53,29.55,29.46,29.46,53100.0,21.8575,21.8723,21.8057,21.8057,53100.0
2012-09-13 14:35:00,29.46,29.53,29.45,29.45,60000.0,21.8057,21.8575,21.7983,21.7983,60000.0
2012-09-13 14:40:00,29.44,29.48,29.44,29.47,58000.0,21.7909,21.8205,21.7909,21.8131,58000.0
2012-09-13 14:45:00,29.47,29.49,29.44,29.44,28200.0,21.8131,21.8279,21.7909,21.7909,28200.0
2012-09-13 14:50:00,29.44,29.44,29.37,29.38,66300.0,21.7909,21.7909,21.7391,21.7465,66300.0
2012-09-13 14:55:00,29.37,29.39,29.34,29.36,74600.0,21.7391,21.7539,21.7169,21.7317,74600.0
2012-09-13 15:00:00,29.36,29.37,29.32,29.34,49700.0,21.7317,21.7391,21.7021,21.7169,49700.0
2012-09-13 15:05:00,29.34,29.38,29.32,29.33,136000.0,21.7169,21.7465,21.7021,21.7095,136000.0
2012-09-13 15:10:00,29.33,29.35,29.32,29.32,77700.0,21.7095,21.7243,21.7021,21.7021,77700.0
2012-09-13 15:15:00,29.32,29.32,29.24,29.24,115100.0,21.7021,21.7021,21.6429,21.6429,115100.0
2012-09-13 15:20:00,29.23,29.27,29.22,29.27,44200.0,21.6355,21.6651,21.6281,21.6651,44200.0
2012-09-13 15:25:00,29.27,29.32,29.26,29.31,69300.0,21.6651,21.7021,21.6577,21.6947,69300.0
2012-09-13 15:30:00,29.31,29.35,29.3,29.33,82400.0,21.6947,21.7243,21.6873,21.7095,82400.0
2012-09-13 15:35:00,29.34,29.4,29.34,29.39,13700.0,21.7169,21.7613,21.7169,21.7539,13700.0
2012-09-13 15:40:00,29.4,29.4,29.39,29.39,27200.0,21.7613,21.7613,21.7539,21.7539,27200.0
2012-09-13 15:45:00,29.38,29.39,29.36,29.38,23400.0,21.7465,21.7539,21.7317,21.7465,23400.0
2012-09-13 15:50:00,29.39,29.39,29.35,29.36,27400.0,21.7539,21.7539,21.7243,21.7317,27400.0
2012-09-13 15:55:00,29.35,29.4,29.34,29.39,312700.0,21.7243,21.7613,21.7169,21.7539,312700.0
2012-09-14 09:30:00,29.61,29.78,29.44,29.48,39400.0,21.9167,22.0426,21.7909,21.8205,39400.0
2012-09-14 09:35:00,29.48,29.6,29.48,29.6,24200.0,21.8205,21.9093,21.8205,21.9093,24200.0
2012-09-14 09:40:00,29.6,29.68,29.59,29.68,23400.0,21.9093,21.9686,21.9019,21.9686,23400.0
2012-09-14 09:45:00,29.68,29.7,29.66,29.67,57800.0,21.9686,21.9834,21.9538,21.9612,57800.0
2012-09-14 09:50:00,29.67,29.71,29.64,29.7,34100.0,21.9612,21.9908,21.9389,21.9834,34100.0
2012-09-14 09:55:00,29.71,29.72,29.68,29.7,17400.0,21.9908,21.9982,21.9686,21.9834,17400.0
2012-09-14 10:00:00,29.71,29.76,29.7,29.76,43200.0,21.9908,22.0278,21.9834,22.0278,43200.0
2012-09-14 10:05:00,29.77,29.8,29.76,29.79,47900.0,22.0352,22.0574,22.0278,22.05,47900.0
2012-09-14 10:10:00,29.79,29.88,29.78,29.88,62100.0,22.05,22.1166,22.0426,22.1166,62100.0
2012-09-14 10:15:00,29.89,29.94,29.89,29.94,194300.0,22.124,22.161,22.124,22.161,194300.0
2012-09-14 10:20:00,29.94,30.03,29.94,30.0,159700.0,22.161,22.2276,22.161,22.2054,159700.0
2012-09-14 10:25:00,30.0,30.0,29.94,29.94,83900.0,22.2054,22.2054,22.161,22.161,83900.0
2012-09-14 10:30:00,29.95,29.95,29.91,29.92,37100.0,22.1684,22.1684,22.1388,22.1462,37100.0
2012-09-14 10:35:00,29.92,29.92,29.9,29.91,32700.0,22.1462,22.1462,22.1314,22.1388,32700.0
2012-09-14 10:40:00,29.91,29.91,29.85,29.85,30900.0,22.1388,22.1388,22.0944,22.0944,30900.0
2012-09-14 10:45:00,29.85,29.85,29.81,29.82,10400.0,22.0944,22.0944,22.0648,22.0722,10400.0
2012-09-14 10:50:00,29.83,29.84,29.81,29.83,17100.0,22.0796,22.087,22.0648,22.0796,17100.0
2012-09-14 10:55:00,29.83,29.84,29.81,29.84,32700.0,22.0796,22.087,22.0648,22.087,32700.0
2012-09-14 11:00:00,29.85,29.89,29.84,29.88,30500.0,22.0944,22.124,22.087,22.1166,30500.0
2012-09-14 11:05:00,29.88,29.89,29.88,29.88,14300.0,22.1166,22.124,22.1166,22.1166,14300.0
2012-09-14 11:10:00,29.89,29.91,29.88,29.91,24700.0,22.124,22.1388,22.1166,22.1388,24700.0
2012-09-14 11:15:00,29.9,29.9,29.86,29.87,14100.0,22.1314,22.1314,22.1018,22.1092,14100.0
2012-09-14 11:20:00,29.87,29.92,29.87,29.91,23800.0,22.1092,22.1462,22.1092,22.1388,23800.0
2012-09-14 11:25:00,29.91,29.92,29.9,29.9,15000.0,22.1388,22.1462,22.1314,22.1314,15000.0
2012-09-14 11:30:00,29.91,29.91,29.86,29.89,113100.0,22.1388,22.1388,22.1018,22.124,113100.0
2012-09-14 11:35:00,29.89,29.91,29.88,29.91,76600.0,22.124,22.1388,22.1166,22.1388,76600.0
2012-09-14 11:40:00,29.91,29.91,29.89,29.91,14100.0,22.1388,22.1388,22.124,22.1388,14100.0
2012-09-14 11:45:00,29.9,29.93,29.87,29.88,83200.0,22.1314,22.1536,22.1092,22.1166,83200.0
2012-09-14 11:50:00,29.88,29.88,29.85,29.86,10600.0,22.1166,22.1166,22.0944,22.1018,10600.0
2012-09-14 11:55:00,29.85,29.87,29.85,29.87,6800.0,22.0944,22.1092,22.0944,22.1092,6800.0
2012-09-14 12:00:00,29.86,29.89,29.85,29.89,23200.0,22.1018,22.124,22.0944,22.124,23200.0
2012-09-14 12:05:00,29.89,29.93,29.88,29.93,48900.0,22.124,22.1536,22.1166,22.1536,48900.0
2012-09-14 12:10:00,29.93,29.94,29.92,29.92,11700.0,22.1536,22.161,22.1462,22.1462,11700.0
2012-09-14 12:15:00,29.92,29.94,29.91,29.94,7900.0,22.1462,22.161,22.1388,22.161,7900.0
2012-09-14 12:20:00,29.94,30.02,29.94,30.01,193000.0,22.161,22.2202,22.161,22.2128,193000.0
2012-09-14 12:25:00,30.02,30.04,30.01,30.01,53700.0,22.2202,22.235,22.2128,22.2128,53700.0
2012-09-14 12:30:00,30.01,30.03,30.0,30.03,75700.0,22.2128,22.2276,22.2054,22.2276,75700.0
2012-09-14 12:35:00,30.02,30.04,30.02,30.04,17500.0,22.2202,22.235,22.2202,22.235,17500.0
2012-09-14 12:40:00,30.04,30.04,30.01,30.01,44800.0,22.235,22.235,22.2128,22.2128,44800.0
2012-09-14 12:45:00,30.02,30.02,30.01,30.01,20600.0,22.2202,22.2202,22.2128,22.2128,20600.0
2012-09-14 12:50:00,30.01,30.04,30.01,30.04,47600.0,22.2128,22.235,22.2128,22.235,47600.0
2012-09-14 12:55:00,30.04,30.04,29.99,29.99,13300.0,22.235,22.235,22.198,22.198,13300.0
2012-09-14 13:00:00,29.99,30.0,29.98,29.99,22400.0,22.198,22.2054,22.1906,22.198,22400.0
2012-09-14 13:05:00,30.0,30.01,29.99,30.01,26500.0,22.2054,22.2128,22.198,22.2128,26500.0
2012-09-14 13:10:00,30.0,30.0,29.98,29.99,12900.0,22.2054,22.2054,22.1906,22.198,12900.0
2012-09-14 13:15:00,29.98,29.99,29.95,29.95,18900.0,22.1906,22.198,22.1684,22.1684,18900.0
2012-09-14 13:20:00,29.96,29.96,29.94,29.94,9500.0,22.1758,22.1758,22.161,22.161,9500.0
2012-09-14 13:25:00,29.93,29.94,29.92,29.94,51500.0,22.1536,22.161,22.1462,22.161,51500.0
2012-09-14 13:30:00,29.94,29.97,29.94,29.96,32000.0,22.161,22.1832,22.161,22.1758,32000.0
2012-09-14 13:35:00,29.96,29.97,29.94,29.96,44600.0,22.1758,22.1832,22.161,22.1758,44600.0
2012-09-14 13:40:00,29.96,29.96,29.95,29.96,19600.0,22.1758,22.1758,22.1684,22.1758,19600.0
2012-09-14 13:45:00,29.96,29.97,29.95,29.97,44200.0,22.1758,22.1832,22.1684,22.1832,44200.0
2012-09-14 13:50:00,29.97,30.0,29.97,30.0,58500.0,22.1832,22.2054,22.1832,22.2054,58500.0
2012-09-14 13:55:00,30.0,30.06,30.0,30.06,178400.0,22.2054,22.2498,22.2054,22.2498,178400.0
2012-09-14 14:00:00,30.06,30.06,30.04,30.05,52200.0,22.2498,22.2498,22.235,22.2424,52200.0
2012-09-14 14:05:00,30.05,30.06,30.02,30.03,17700.0,22.2424,22.2498,22.2202,22.2276,17700.0
2012-09-14 14:10:00,30.03,30.04,30.02,30.02,38200.0,22.2276,22.235,22.2202,22.2202,38200.0
2012-09-14 14:15:00,30.03,30.03,30.02,30.03,6000.0,22.2276,22.2276,22.2202,22.2276,6000.0
2012-09-14 14:20:00,30.03,30.08,30.02,30.06,77500.0,22.2276,22.2646,22.2202,22.2498,77500.0
2012-09-14 14:25:00,30.06,30.07,30.05,30.06,27600.0,22.2498,22.2572,22.2424,22.2498,27600.0
2012-09-14 14:30:00,30.06,30.06,30.04,30.04,22400.0,22.2498,22.2498,22.235,22.235,22400.0
2012-09-14 14:35:00,30.03,30.04,30.03,30.04,12800.0,22.2276,22.235,22.2276,22.235,12800.0
2012-09-14 14:40:00,30.03,30.04,30.01,30.02,12000.0,22.2276,22.235,22.2128,22.2202,12000.0
2012-09-14 14:45:00,30.02,30.02,30.01,30.02,15700.0,22.2202,22.2202,22.2128,22.2202,15700.0
2012-09-14 14:50:00,30.02,30.02,30.0,30.02,24600.0,22.2202,22.2202,22.2054,22.2202,24600.0
2012-09-14 14:55:00,30.02,30.06,30.02,30.05,27400.0,22.2202,22.2498,22.2202,22.2424,27400.0
2012-09-14 15:00:00,30.04,30.04,30.01,30.02,60000.0,22.235,22.235,22.2128,22.2202,60000.0
2012-09-14 15:05:00,30.01,30.02,29.99,29.99,39200.0,22.2128,22.2202,22.198,22.198,39200.0
2012-09-14 15:10:00,29.99,30.0,29.99,29.99,19400.0,22.198,22.2054,22.198,22.198,19400.0
2012-09-14 15:15:00,29.99,30.0,29.97,29.97,7300.0,22.198,22.2054,22.1832,22.1832,7300.0
2012-09-14 15:20:00,29.98,29.98,29.91,29.91,92000.0,22.1906,22.1906,22.1388,22.1388,92000.0
2012-09-14 15:25:00,29.91,29.95,29.9,29.93,27200.0,22.1388,22.1684,22.1314,22.1536,27200.0
2012-09-14 15:30:00,29.93,29.94,29.9,29.91,28500.0,22.1536,22.161,22.1314,22.1388,28500.0
2012-09-14 15:35:00,29.91,29.96,29.9,29.94,113900.0,22.1388,22.1758,22.1314,22.161,113900.0
2012-09-14 15:40:00,29.94,29.95,29.92,29.92,15100.0,22.161,22.1684,22.1462,22.1462,15100.0
2012-09-14 15:45:00,29.92,29.93,29.87,29.89,156600.0,22.1462,22.1536,22.1092,22.124,156600.0
2012-09-14 15:50:00,29.9,29.93,29.9,29.93,55600.0,22.1314,22.1536,22.1314,22.1536,55600.0
2012-09-14 15:55:00,29.93,29.96,29.92,29.96,69600.0,22.1536,22.1758,22.1462,22.1758,69600.0
2012-09-17 09:30:00,29.88,29.89,29.73,29.81,18100.0,22.1166,22.124,22.0056,22.0648,18100.0
2012-09-17 09:35:00,29.79,29.88,29.79,29.85,19000.0,22.05,22.1166,22.05,22.0944,19000.0
2012-09-17 09:40:00,29.83,29.83,29.76,29.77,15600.0,22.0796,22.0796,22.0278,22.0352,15600.0
2012-09-17 09:45:00,29.77,29.77,29.67,29.68,30200.0,22.0352,22.0352,21.9612,21.9686,30200.0
2012-09-17 09:50:00,29.68,29.71,29.66,29.67,33500.0,21.9686,21.9908,21.9538,21.9612,33500.0
2012-09-17 09:55:00,29.66,29.67,29.64,29.66,38700.0,21.9538,21.9612,21.9389,21.9538,38700.0
2012-09-17 10:00:00,29.67,29.67,29.59,29.6,47500.0,21.9612,21.9612,21.9019,21.9093,47500.0
2012-09-17 10:05:00,29.6,29.61,29.58,29.6,39500.0,21.9093,21.9167,21.8945,21.9093,39500.0
2012-09-17 10:10:00,29.59,29.62,29.59,29.62,28000.0,21.9019,21.9241,21.9019,21.9241,28000.0
2012-09-17 10:15:00,29.61,29.64,29.6,29.62,33800.0,21.9167,21.9389,21.9093,21.9241,33800.0
2012-09-17 10:20:00,29.6,29.6,29.54,29.55,79200.0,21.9093,21.9093,21.8649,21.8723,79200.0
2012-09-17 10:25:00,29.55,29.62,29.55,29.6,50200.0,21.8723,21.9241,21.8723,21.9093,50200.0
2012-09-17 10:30:00,29.6,29.61,29.6,29.6,22600.0,21.9093,21.9167,21.9093,21.9093,22600.0
2012-09-17 10:35:00,29.61,29.61,29.54,29.55,40000.0,21.9167,21.9167,21.8649,21.8723,40000.0
2012-09-17 10:40:00,29.55,29.55,29.53,29.55,8800.0,21.8723,21.8723,21.8575,21.8723,8800.0
2012-09-17 10:45:00,29.55,29.56,29.51,29.54,86000.0,21.8723,21.8797,21.8427,21.8649,86000.0
2012-09-17 10:50:00,29.54,29.54,29.5,29.54,7800.0,21.8649,21.8649,21.8353,21.8649,7800.0
2012-09-17 10:55:00,29.54,29.54,29.51,29.53,6400.0,21.8649,21.8649,21.8427,21.8575,6400.0
2012-09-17 11:00:00,29.53,29.55,29.52,29.54,6000.0,21.8575,21.8723,21.8501,21.8649,6000.0
2012-09-17 11:05:00,29.54,29.54,29.52,29.53,4600.0,21.8649,21.8649,21.8501,21.8575,4600.0
2012-09-17 11:10:00,29.52,29.53,29.52,29.53,4200.0,21.8501,21.8575,21.8501,21.8575,4200.0
2012-09-17 11:15:00,29.53,29.54,29.5,29.52,14100.0,21.8575,21.8649,21.8353,21.8501,14100.0
2012-09-17 11:20:00,29.52,29.54,29.52,29.54,3000.0,21.8501,21.8649,21.8501,21.8649,3000.0
2012-09-17 11:25:00,29.54,29.54,29.53,29.54,7200.0,21.8649,21.8649,21.8575,21.8649,7200.0
2012-09-17 11:30:00,29.54,29.56,29.54,29.54,15300.0,21.8649,21.8797,21.8649,21.8649,15300.0
2012-09-17 11:35:00,29.54,29.55,29.53,29.54,4500.0,21.8649,21.8723,21.8575,21.8649,4500.0
2012-09-17 11:40:00,29.54,29.54,29.52,29.53,6600.0,21.8649,21.8649,21.8501,21.8575,6600.0
2012-09-17 11:45:00,29.53,29.54,29.52,29.53,5600.0,21.8575,21.8649,21.8501,21.8575,5600.0
2012-09-17 11:50:00,29.53,29.55,29.53,29.53,9400.0,21.8575,21.8723,21.8575,21.8575,9400.0
2012-09-17 11:55:00,29.52,29.54,29.51,29.52,9900.0,21.8501,21.8649,21.8427,21.8501,9900.0
2012-09-17 12:00:00,29.52,29.54,29.52,29.54,12600.0,21.8501,21.8649,21.8501,21.8649,12600.0
2012-09-17 12:05:00,29.54,29.54,29.53,29.54,3300.0,21.8649,21.8649,21.8575,21.8649,3300.0
2012-09-17 12:10:00,29.54,29.55,29.53,29.54,4200.0,21.8649,21.8723,21.8575,21.8649,4200.0
2012-09-17 12:15:00,29.54,29.54,29.52,29.52,2400.0,21.8649,21.8649,21.8501,21.8501,2400.0
2012-09-17 12:20:00,29.53,29.55,29.52,29.54,17600.0,21.8575,21.8723,21.8501,21.8649,17600.0
2012-09-17 12:25:00,29.55,29.55,29.51,29.54,12300.0,21.8723,21.8723,21.8427,21.8649,12300.0
2012-09-17 12:30:00,29.53,29.55,29.53,29.54,3300.0,21.8575,21.8723,21.8575,21.8649,3300.0
2012-09-17 12:35:00,29.54,29.54,29.53,29.54,2000.0,21.8649,21.8649,21.8575,21.8649,2000.0
2012-09-17 12:40:00,29.54,29.55,29.53,29.55,4300.0,21.8649,21.8723,21.8575,21.8723,4300.0
2012-09-17 12:45:00,29.54,29.55,29.53,29.54,3100.0,21.8649,21.8723,21.8575,21.8649,3100.0
2012-09-17 12:50:00,29.53,29.53,29.52,29.52,3000.0,21.8575,21.8575,21.8501,21.8501,3000.0
2012-09-17 12:55:00,29.53,29.53,29.51,29.52,6400.0,21.8575,21.8575,21.8427,21.8501,6400.0
2012-09-17 13:00:00,29.51,29.52,29.47,29.47,46400.0,21.8427,21.8501,21.8131,21.8131,46400.0
2012-09-17 13:05:00,29.48,29.48,29.45,29.45,110000.0,21.8205,21.8205,21.7983,21.7983,110000.0
2012-09-17 13:10:00,29.44,29.49,29.44,29.47,40800.0,21.7909,21.8279,21.7909,21.8131,40800.0
2012-09-17 13:15:00,29.46,29.47,29.45,29.47,12000.0,21.8057,21.8131,21.7983,21.8131,12000.0
2012-09-17 13:20:00,29.47,29.47,29.46,29.46,5100.0,21.8131,21.8131,21.8057,21.8057,5100.0
2012-09-17 13:25:00,29.47,29.47,29.44,29.45,13300.0,21.8131,21.8131,21.7909,21.7983,13300.0
2012-09-17 13:30:00,29.45,29.46,29.44,29.45,7900.0,21.7983,21.8057,21.7909,21.7983,7900.0
2012-09-17 13:35:00,29.45,29.46,29.45,29.45,5100.0,21.7983,21.8057,21.7983,21.7983,5100.0
2012-09-17 13:40:00,29.45,29.46,29.41,29.41,16500.0,21.7983,21.8057,21.7687,21.7687,16500.0
2012-09-17 13:45:00,29.42,29.42,29.41,29.42,5200.0,21.7761,21.7761,21.7687,21.7761,5200.0
2012-09-17 13:50:00,29.42,29.42,29.39,29.39,15500.0,21.7761,21.7761,21.7539,21.7539,15500.0
2012-09-17 13:55:00,29.39,29.42,29.39,29.42,7900.0,21.7539,21.7761,21.7539,21.7761,7900.0
2012-09-17 14:00:00,29.42,29.42,29.4,29.4,5300.0,21.7761,21.7761,21.7613,21.7613,5300.0
2012-09-17 14:05:00,29.4,29.4,29.37,29.38,38900.0,21.7613,21.7613,21.7391,21.7465,38900.0
2012-09-17 14:10:00,29.37,29.38,29.37,29.38,7100.0,21.7391,21.7465,21.7391,21.7465,7100.0
2012-09-17 14:15:00,29.38,29.41,29.36,29.4,12200.0,21.7465,21.7687,21.7317,21.7613,12200.0
2012-09-17 14:20:00,29.4,29.44,29.38,29.42,18500.0,21.7613,21.7909,21.7465,21.7761,18500.0
2012-09-17 14:25:00,29.42,29.43,29.39,29.4,12000.0,21.7761,21.7835,21.7539,21.7613,12000.0
2012-09-17 14:30:00,29.4,29.4,29.37,29.37,19000.0,21.7613,21.7613,21.7391,21.7391,19000.0
2012-09-17 14:35:00,29.36,29.41,29.36,29.41,18800.0,21.7317,21.7687,21.7317,21.7687,18800.0
2012-09-17 14:40:00,29.4,29.4,29.37,29.38,10500.0,21.7613,21.7613,21.7391,21.7465,10500.0
2012-09-17 14:45:00,29.39,29.41,29.39,29.4,11100.0,21.7539,21.7687,21.7539,21.7613,11100.0
2012-09-17 14:50:00,29.4,29.41,29.39,29.4,33000.0,21.7613,21.7687,21.7539,21.7613,33000.0
2012-09-17 14:55:00,29.41,29.41,29.39,29.4,9500.0,21.7687,21.7687,21.7539,21.7613,9500.0
2012-09-17 15:00:00,29.4,29.4,29.38,29.38,25000.0,21.7613,21.7613,21.7465,21.7465,25000.0
2012-09-17 15:05:00,29.38,29.41,29.38,29.4,10300.0,21.7465,21.7687,21.7465,21.7613,10300.0
2012-09-17 15:10:00,29.39,29.41,29.39,29.41,12000.0,21.7539,21.7687,21.7539,21.7687,12000.0
2012-09-17 15:15:00,29.4,29.41,29.39,29.4,8200.0,21.7613,21.7687,21.7539,21.7613,8200.0
2012-09-17 15:20:00,29.39,29.41,29.38,29.39,47100.0,21.7539,21.7687,21.7465,21.7539,47100.0
2012-09-17 15:25:00,29.39,29.39,29.36,29.38,27100.0,21.7539,21.7539,21.7317,21.7465,27100.0
2012-09-17 15:30:00,29.38,29.39,29.36,29.38,23300.0,21.7465,21.7539,21.7317,21.7465,23300.0
2012-09-17 15:35:00,29.37,29.4,29.37,29.4,27700.0,21.7391,21.7613,21.7391,21.7613,27700.0
2012-09-17 15:40:00,29.4,29.41,29.38,29.4,18700.0,21.7613,21.7687,21.7465,21.7613,18700.0
2012-09-17 15:45:00,29.4,29.43,29.4,29.43,45800.0,21.7613,21.7835,21.7613,21.7835,45800.0
2012-09-17 15:50:00,29.42,29.43,29.39,29.42,126100.0,21.7761,21.7835,21.7539,21.7761,126100.0
2012-09-17 15:55:00,29.43,29.43,29.42,29.43,61200.0,21.7835,21.7835,21.7761,21.7835,61200.0
2012-09-18 09:30:00,29.35,29.35,29.32,29.32,4500.0,21.7243,21.7243,21.7021,21.7021,4500.0
2012-09-18 09:35:00,29.32,29.38,29.3,29.3,10400.0,21.7021,21.7465,21.6873,21.6873,10400.0
2012-09-18 09:40:00,29.3,29.34,29.3,29.32,3200.0,21.6873,21.7169,21.6873,21.7021,3200.0
2012-09-18 09:45:00,29.33,29.34,29.29,29.33,20700.0,21.7095,21.7169,21.6799,21.7095,20700.0
2012-09-18 09:50:00,29.32,29.37,29.31,29.37,7700.0,21.7021,21.7391,21.6947,21.7391,7700.0
2012-09-18 09:55:00,29.37,29.37,29.34,29.34,5500.0,21.7391,21.7391,21.7169,21.7169,5500.0
2012-09-18 10:00:00,29.38,29.38,29.34,29.34,6800.0,21.7465,21.7465,21.7169,21.7169,6800.0
2012-09-18 10:05:00,29.35,29.36,29.33,29.36,5800.0,21.7243,21.7317,21.7095,21.7317,5800.0
2012-09-18 10:10:00,29.36,29.39,29.34,29.37,19800.0,21.7317,21.7539,21.7169,21.7391,19800.0
2012-09-18 10:15:00,29.37,29.39,29.36,29.39,13700.0,21.7391,21.7539,21.7317,21.7539,13700.0
2012-09-18 10:20:00,29.39,29.41,29.39,29.39,7200.0,21.7539,21.7687,21.7539,21.7539,7200.0
2012-09-18 10:25:00,29.39,29.49,29.39,29.48,224600.0,21.7539,21.8279,21.7539,21.8205,224600.0
2012-09-18 10:30:00,29.47,29.5,29.47,29.49,15800.0,21.8131,21.8353,21.8131,21.8279,15800.0
2012-09-18 10:35:00,29.49,29.51,29.49,29.5,47300.0,21.8279,21.8427,21.8279,21.8353,47300.0
2012-09-18 10:40:00,29.49,29.49,29.46,29.49,8400.0,21.8279,21.8279,21.8057,21.8279,8400.0
2012-09-18 10:45:00,29.48,29.48,29.42,29.43,8300.0,21.8205,21.8205,21.7761,21.7835,8300.0
2012-09-18 10:50:00,29.43,29.45,29.43,29.45,9200.0,21.7835,21.7983,21.7835,21.7983,9200.0
2012-09-18 10:55:00,29.46,29.52,29.46,29.52,51300.0,21.8057,21.8501,21.8057,21.8501,51300.0
2012-09-18 11:00:00,29.53,29.54,29.52,29.52,9500.0,21.8575,21.8649,21.8501,21.8501,9500.0
2012-09-18 11:05:00,29.53,29.53,29.5,29.53,61900.0,21.8575,21.8575,21.8353,21.8575,61900.0
2012-09-18 11:10:00,29.53,29.55,29.53,29.54,14700.0,21.8575,21.8723,21.8575,21.8649,14700.0
2012-09-18 11:15:00,29.54,29.56,29.54,29.56,31200.0,21.8649,21.8797,21.8649,21.8797,31200.0
2012-09-18 11:20:00,29.55,29.55,29.54,29.55,7900.0,21.8723,21.8723,21.8649,21.8723,7900.0
2012-09-18 11:25:00,29.55,29.57,29.54,29.57,15500.0,21.8723,21.8871,21.8649,21.8871,15500.0
2012-09-18 11:30:00,29.57,29.57,29.52,29.52,18600.0,21.8871,21.8871,21.8501,21.8501,18600.0
2012-09-18 11:35:00,29.51,29.53,29.51,29.53,4400.0,21.8427,21.8575,21.8427,21.8575,4400.0
2012-09-18 11:40:00,29.52,29.52,29.5,29.51,4300.0,21.8501,21.8501,21.8353,21.8427,4300.0
2012-09-18 11:45:00,29.52,29.53,29.52,29.53,2100.0,21.8501,21.8575,21.8501,21.8575,2100.0
2012-09-18 11:50:00,29.53,29.53,29.51,29.51,10200.0,21.8575,21.8575,21.8427,21.8427,10200.0
2012-09-18 11:55:00,29.51,29.52,29.5,29.5,1700.0,21.8427,21.8501,21.8353,21.8353,1700.0
2012-09-18 12:00:00,29.5,29.5,29.49,29.5,900.0,21.8353,21.8353,21.8279,21.8353,900.0
2012-09-18 12:05:00,29.5,29.52,29.5,29.51,9000.0,21.8353,21.8501,21.8353,21.8427,9000.0
2012-09-18 12:10:00,29.51,29.51,29.45,29.45,4900.0,21.8427,21.8427,21.7983,21.7983,4900.0
2012-09-18 12:15:00,29.45,29.45,29.42,29.44,4100.0,21.7983,21.7983,21.7761,21.7909,4100.0
2012-09-18 12:20:00,29.43,29.44,29.43,29.44,3200.0,21.7835,21.7909,21.7835,21.7909,3200.0
2012-09-18 12:25:00,29.45,29.46,29.45,29.46,8600.0,21.7983,21.8057,21.7983,21.8057,8600.0
2012-09-18 12:30:00,29.45,29.45,29.43,29.44,3600.0,21.7983,21.7983,21.7835,21.7909,3600.0
2012-09-18 12:35:00,29.44,29.44,29.43,29.43,2300.0,21.7909,21.7909,21.7835,21.7835,2300.0
2012-09-18 12:40:00,29.44,29.45,29.44,29.45,10900.0,21.7909,21.7983,21.7909,21.7983,10900.0
2012-09-18 12:45:00,29.45,29.46,29.45,29.46,21400.0,21.7983,21.8057,21.7983,21.8057,21400.0
2012-09-18 12:50:00,29.46,29.49,29.46,29.49,3200.0,21.8057,21.8279,21.8057,21.8279,3200.0
2012-09-18 12:55:00,29.49,29.5,29.49,29.49,5000.0,21.8279,21.8353,21.8279,21.8279,5000.0
2012-09-18 13:00:00,29.49,29.5,29.49,29.5,800.0,21.8279,21.8353,21.8279,21.8353,800.0
2012-09-18 13:05:00,29.49,29.5,29.44,29.47,10000.0,21.8279,21.8353,21.7909,21.8131,10000.0
2012-09-18 13:10:00,29.48,29.49,29.48,29.48,2400.0,21.8205,21.8279,21.8205,21.8205,2400.0
2012-09-18 13:15:00,29.49,29.52,29.49,29.5,9600.0,21.8279,21.8501,21.8279,21.8353,9600.0
2012-09-18 13:20:00,29.5,29.5,29.48,29.49,7100.0,21.8353,21.8353,21.8205,21.8279,7100.0
2012-09-18 13:25:00,29.49,29.49,29.49,29.49,1900.0,21.8279,21.8279,21.8279,21.8279,1900.0
2012-09-18 13:30:00,29.5,29.51,29.49,29.51,3700.0,21.8353,21.8427,21.8279,21.8427,3700.0
2012-09-18 13:35:00,29.51,29.51,29.51,29.51,8600.0,21.8427,21.8427,21.8427,21.8427,8600.0
2012-09-18 13:40:00,29.51,29.51,29.5,29.5,4000.0,21.8427,21.8427,21.8353,21.8353,4000.0
2012-09-18 13:45:00,29.5,29.5,29.48,29.49,6300.0,21.8353,21.8353,21.8205,21.8279,6300.0
2012-09-18 13:50:00,29.49,29.49,29.48,29.48,1600.0,21.8279,21.8279,21.8205,21.8205,1600.0
2012-09-18 13:55:00,29.48,29.49,29.48,29.49,7100.0,21.8205,21.8279,21.8205,21.8279,7100.0
2012-09-18 14:00:00,29.48,29.5,29.48,29.48,19000.0,21.8205,21.8353,21.8205,21.8205,19000.0
2012-09-18 14:05:00,29.48,29.49,29.48,29.48,1100.0,21.8205,21.8279,21.8205,21.8205,1100.0
2012-09-18 14:10:00,29.48,29.49,29.46,29.47,16500.0,21.8205,21.8279,21.8057,21.8131,16500.0
2012-09-18 14:15:00,29.48,29.49,29.48,29.49,3400.0,21.8205,21.8279,21.8205,21.8279,3400.0
2012-09-18 14:20:00,29.49,29.49,29.47,29.47,6900.0,21.8279,21.8279,21.8131,21.8131,6900.0
2012-09-18 14:25:00,29.47,29.47,29.46,29.47,1000.0,21.8131,21.8131,21.8057,21.8131,1000.0
2012-09-18 14:30:00,29.47,29.47,29.46,29.46,7100.0,21.8131,21.8131,21.8057,21.8057,7100.0
2012-09-18 14:35:00,29.45,29.46,29.45,29.46,2100.0,21.7983,21.8057,21.7983,21.8057,2100.0
2012-09-18 14:40:00,29.45,29.46,29.45,29.45,6800.0,21.7983,21.8057,21.7983,21.7983,6800.0
2012-09-18 14:45:00,29.46,29.47,29.46,29.46,8900.0,21.8057,21.8131,21.8057,21.8057,8900.0
2012-09-18 14:50:00,29.46,29.46,29.45,29.45,1600.0,21.8057,21.8057,21.7983,21.7983,1600.0
2012-09-18 14:55:00,29.46,29.47,29.46,29.47,6700.0,21.8057,21.8131,21.8057,21.8131,6700.0
2012-09-18 15:00:00,29.47,29.48,29.46,29.48,24200.0,21.8131,21.8205,21.8057,21.8205,24200.0
2012-09-18 15:05:00,29.48,29.5,29.48,29.5,10600.0,21.8205,21.8353,21.8205,21.8353,10600.0
2012-09-18 15:10:00,29.5,29.5,29.49,29.5,12100.0,21.8353,21.8353,21.8279,21.8353,12100.0
2012-09-18 15:15:00,29.5,29.5,29.47,29.47,14200.0,21.8353,21.8353,21.8131,21.8131,14200.0
2012-09-18 15:20:00,29.47,29.48,29.47,29.47,11500.0,21.8131,21.8205,21.8131,21.8131,11500.0
2012-09-18 15:25:00,29.47,29.47,29.46,29.47,6000.0,21.8131,21.8131,21.8057,21.8131,6000.0
2012-09-18 15:30:00,29.46,29.51,29.46,29.5,24100.0,21.8057,21.8427,21.8057,21.8353,24100.0
2012-09-18 15:35:00,29.49,29.49,29.45,29.45,15600.0,21.8279,21.8279,21.7983,21.7983,15600.0
2012-09-18 15:40:00,29.45,29.46,29.4,29.4,12300.0,21.7983,21.8057,21.7613,21.7613,12300.0
2012-09-18 15:45:00,29.4,29.43,29.4,29.42,4100.0,21.7613,21.7835,21.7613,21.7761,4100.0
2012-09-18 15:50:00,29.42,29.42,29.39,29.39,7800.0,21.7761,21.7761,21.7539,21.7539,7800.0
2012-09-18 15:55:00,29.38,29.44,29.37,29.44,23100.0,21.7465,21.7909,21.7391,21.7909,23100.0
2012-09-19 09:30:00,29.47,29.47,29.4,29.42,11300.0,21.8131,21.8131,21.7613,21.7761,11300.0
2012-09-19 09:35:00,29.42,29.45,29.38,29.42,4800.0,21.7761,21.7983,21.7465,21.7761,4800.0
2012-09-19 09:40:00,29.39,29.41,29.39,29.41,900.0,21.7539,21.7687,21.7539,21.7687,900.0
2012-09-19 09:45:00,29.41,29.45,29.41,29.42,12000.0,21.7687,21.7983,21.7687,21.7761,12000.0
2012-09-19 09:50:00,29.42,29.43,29.42,29.43,2700.0,21.7761,21.7835,21.7761,21.7835,2700.0
2012-09-19 09:55:00,29.45,29.48,29.44,29.46,7300.0,21.7983,21.8205,21.7909,21.8057,7300.0
2012-09-19 10:00:00,29.46,29.58,29.45,29.58,9500.0,21.8057,21.8945,21.7983,21.8945,9500.0
2012-09-19 10:05:00,29.58,29.58,29.5,29.51,15500.0,21.8945,21.8945,21.8353,21.8427,15500.0
2012-09-19 10:10:00,29.51,29.54,29.51,29.53,3900.0,21.8427,21.8649,21.8427,21.8575,3900.0
2012-09-19 10:15:00,29.54,29.58,29.54,29.56,89200.0,21.8649,21.8945,21.8649,21.8797,89200.0
2012-09-19 10:20:00,29.55,29.55,29.5,29.5,11800.0,21.8723,21.8723,21.8353,21.8353,11800.0
2012-09-19 10:25:00,29.5,29.51,29.49,29.5,67700.0,21.8353,21.8427,21.8279,21.8353,67700.0
2012-09-19 10:30:00,29.49,29.51,29.46,29.47,80300.0,21.8279,21.8427,21.8057,21.8131,80300.0
2012-09-19 10:35:00,29.47,29.53,29.47,29.53,28300.0,21.8131,21.8575,21.8131,21.8575,28300.0
2012-09-19 10:40:00,29.54,29.54,29.49,29.5,8500.0,21.8649,21.8649,21.8279,21.8353,8500.0
2012-09-19 10:45:00,29.51,29.56,29.49,29.55,80000.0,21.8427,21.8797,21.8279,21.8723,80000.0
2012-09-19 10:50:00,29.55,29.56,29.54,29.55,50400.0,21.8723,21.8797,21.8649,21.8723,50400.0
2012-09-19 10:55:00,29.56,29.58,29.55,29.58,60200.0,21.8797,21.8945,21.8723,21.8945,60200.0
2012-09-19 11:00:00,29.58,29.58,29.56,29.57,25000.0,21.8945,21.8945,21.8797,21.8871,25000.0
2012-09-19 11:05:00,29.58,29.6,29.57,29.58,7400.0,21.8945,21.9093,21.8871,21.8945,7400.0
2012-09-19 11:10:00,29.57,29.57,29.56,29.57,2600.0,21.8871,21.8871,21.8797,21.8871,2600.0
2012-09-19 11:15:00,29.57,29.6,29.56,29.6,5500.0,21.8871,21.9093,21.8797,21.9093,5500.0
2012-09-19 11:20:00,29.61,29.63,29.6,29.62,23400.0,21.9167,21.9315,21.9093,21.9241,23400.0
2012-09-19 11:25:00,29.62,29.63,29.61,29.62,111800.0,21.9241,21.9315,21.9167,21.9241,111800.0
2012-09-19 11:30:00,29.61,29.62,29.59,29.59,14900.0,21.9167,21.9241,21.9019,21.9019,14900.0
2012-09-19 11:35:00,29.59,29.62,29.59,29.61,52900.0,21.9019,21.9241,21.9019,21.9167,52900.0
2012-09-19 11:40:00,29.61,29.62,29.61,29.61,3600.0,21.9167,21.9241,21.9167,21.9167,3600.0
2012-09-19 11:45:00,29.62,29.62,29.6,29.6,1600.0,21.9241,21.9241,21.9093,21.9093,1600.0
2012-09-19 11:50:00,29.6,29.62,29.59,29.61,43400.0,21.9093,21.9241,21.9019,21.9167,43400.0
2012-09-19 11:55:00,29.61,29.61,29.56,29.56,13300.0,21.9167,21.9167,21.8797,21.8797,13300.0
2012-09-19 12:00:00,29.56,29.56,29.52,29.53,10000.0,21.8797,21.8797,21.8501,21.8575,10000.0
2012-09-19 12:05:00,29.52,29.54,29.51,29.54,38500.0,21.8501,21.8649,21.8427,21.8649,38500.0
2012-09-19 12:10:00,29.53,29.55,29.52,29.55,3800.0,21.8575,21.8723,21.8501,21.8723,3800.0
2012-09-19 12:15:00,29.54,29.56,29.54,29.56,30700.0,21.8649,21.8797,21.8649,21.8797,30700.0
2012-09-19 12:20:00,29.56,29.56,29.55,29.56,32700.0,21.8797,21.8797,21.8723,21.8797,32700.0
2012-09-19 12:25:00,29.56,29.6,29.54,29.6,9800.0,21.8797,21.9093,21.8649,21.9093,9800.0
2012-09-19 12:30:00,29.6,29.6,29.59,29.6,3600.0,21.9093,21.9093,21.9019,21.9093,3600.0
2012-09-19 12:35:00,29.59,29.61,29.59,29.61,10700.0,21.9019,21.9167,21.9019,21.9167,10700.0
2012-09-19 12:40:00,29.61,29.61,29.59,29.6,3300.0,21.9167,21.9167,21.9019,21.9093,3300.0
2012-09-19 12:45:00,29.59,29.6,29.59,29.6,11800.0,21.9019,21.9093,21.9019,21.9093,11800.0
2012-09-19 12:50:00,29.59,29.62,29.59,29.62,6600.0,21.9019,21.9241,21.9019,21.9241,6600.0
2012-09-19 12:55:00,29.62,29.62,29.59,29.6,2800.0,21.9241,21.9241,21.9019,21.9093,2800.0
2012-09-19 13:00:00,29.59,29.6,29.58,29.59,5900.0,21.9019,21.9093,21.8945,21.9019,5900.0
2012-09-19 13:05:00,29.58,29.59,29.53,29.53,4600.0,21.8945,21.9019,21.8575,21.8575,4600.0
2012-09-19 13:10:00,29.53,29.54,29.53,29.54,2600.0,21.8575,21.8649,21.8575,21.8649,2600.0
2012-09-19 13:15:00,29.53,29.54,29.52,29.53,2800.0,21.8575,21.8649,21.8501,21.8575,2800.0
2012-09-19 13:20:00,29.52,29.53,29.52,29.52,600.0,21.8501,21.8575,21.8501,21.8501,600.0
2012-09-19 13:25:00,29.52,29.52,29.48,29.48,3000.0,21.8501,21.8501,21.8205,21.8205,3000.0
2012-09-19 13:30:00,29.48,29.51,29.48,29.5,3500.0,21.8205,21.8427,21.8205,21.8353,3500.0
2012-09-19 13:35:00,29.5,29.5,29.45,29.46,3300.0,21.8353,21.8353,21.7983,21.8057,3300.0
2012-09-19 13:40:00,29.46,29.47,29.46,29.47,2900.0,21.8057,21.8131,21.8057,21.8131,2900.0
2012-09-19 13:45:00,29.47,29.47,29.45,29.47,11300.0,21.8131,21.8131,21.7983,21.8131,11300.0
2012-09-19 13:50:00,29.47,29.49,29.46,29.49,5700.0,21.8131,21.8279,21.8057,21.8279,5700.0
2012-09-19 13:55:00,29.49,29.5,29.47,29.49,2800.0,21.8279,21.8353,21.8131,21.8279,2800.0
2012-09-19 14:00:00,29.49,29.49,29.48,29.48,5900.0,21.8279,21.8279,21.8205,21.8205,5900.0
2012-09-19 14:05:00,29.49,29.49,29.47,29.49,6200.0,21.8279,21.8279,21.8131,21.8279,6200.0
2012-09-19 14:10:00,29.48,29.49,29.47,29.47,3300.0,21.8205,21.8279,21.8131,21.8131,3300.0
2012-09-19 14:15:00,29.48,29.5,29.47,29.5,2900.0,21.8205,21.8353,21.8131,21.8353,2900.0
2012-09-19 14:20:00,29.49,29.51,29.49,29.5,5000.0,21.8279,21.8427,21.8279,21.8353,5000.0
2012-09-19 14:25:00,29.51,29.53,29.5,29.52,7100.0,21.8427,21.8575,21.8353,21.8501,7100.0
2012-09-19 14:30:00,29.51,29.52,29.5,29.51,4600.0,21.8427,21.8501,21.8353,21.8427,4600.0
2012-09-19 14:35:00,29.51,29.51,29.5,29.51,8300.0,21.8427,21.8427,21.8353,21.8427,8300.0
2012-09-19 14:40:00,29.51,29.52,29.49,29.51,20900.0,21.8427,21.8501,21.8279,21.8427,20900.0
2012-09-19 14:45:00,29.52,29.53,29.5,29.53,4200.0,21.8501,21.8575,21.8353,21.8575,4200.0
2012-09-19 14:50:00,29.52,29.54,29.52,29.54,1100.0,21.8501,21.8649,21.8501,21.8649,1100.0
2012-09-19 14:55:00,29.54,29.55,29.53,29.55,2000.0,21.8649,21.8723,21.8575,21.8723,2000.0
2012-09-19 15:00:00,29.55,29.55,29.53,29.53,8800.0,21.8723,21.8723,21.8575,21.8575,8800.0
2012-09-19 15:05:00,29.53,29.55,29.52,29.54,4500.0,21.8575,21.8723,21.8501,21.8649,4500.0
2012-09-19 15:10:00,29.54,29.57,29.54,29.56,6200.0,21.8649,21.8871,21.8649,21.8797,6200.0
2012-09-19 15:15:00,29.56,29.57,29.55,29.57,9600.0,21.8797,21.8871,21.8723,21.8871,9600.0
2012-09-19 15:20:00,29.56,29.57,29.54,29.54,3900.0,21.8797,21.8871,21.8649,21.8649,3900.0
2012-09-19 15:25:00,29.54,29.55,29.54,29.55,2100.0,21.8649,21.8723,21.8649,21.8723,2100.0
2012-09-19 15:30:00,29.54,29.54,29.5,29.5,14000.0,21.8649,21.8649,21.8353,21.8353,14000.0
2012-09-19 15:35:00,29.5,29.52,29.5,29.51,24100.0,21.8353,21.8501,21.8353,21.8427,24100.0
2012-09-19 15:40:00,29.51,29.53,29.51,29.53,38500.0,21.8427,21.8575,21.8427,21.8575,38500.0
2012-09-19 15:45:00,29.53,29.53,29.51,29.52,25100.0,21.8575,21.8575,21.8427,21.8501,25100.0
2012-09-19 15:50:00,29.52,29.52,29.49,29.49,102400.0,21.8501,21.8501,21.8279,21.8279,102400.0
2012-09-19 15:55:00,29.49,29.5,29.46,29.46,33500.0,21.8279,21.8353,21.8057,21.8057,33500.0
2012-09-20 09:30:00,29.3,29.34,29.09,29.1,25700.0,21.6873,21.7169,21.5319,21.5393,25700.0
2012-09-20 09:35:00,29.09,29.1,29.01,29.05,50500.0,21.5319,21.5393,21.4726,21.5022,50500.0
2012-09-20 09:40:00,29.06,29.13,29.05,29.11,59600.0,21.5096,21.5615,21.5022,21.5467,59600.0
2012-09-20 09:45:00,29.11,29.16,29.08,29.09,12100.0,21.5467,21.5837,21.5244,21.5319,12100.0
2012-09-20 09:50:00,29.09,29.09,29.05,29.07,31600.0,21.5319,21.5319,21.5022,21.517,31600.0
2012-09-20 09:55:00,29.07,29.15,29.05,29.14,90900.0,21.517,21.5763,21.5022,21.5689,90900.0
2012-09-20 10:00:00,29.14,29.2,29.14,29.19,44400.0,21.5689,21.6133,21.5689,21.6059,44400.0
2012-09-20 10:05:00,29.2,29.23,29.19,29.21,47600.0,21.6133,21.6355,21.6059,21.6207,47600.0
2012-09-20 10:10:00,29.22,29.28,29.18,29.28,21200.0,21.6281,21.6725,21.5985,21.6725,21200.0
2012-09-20 10:15:00,29.28,29.28,29.23,29.23,9200.0,21.6725,21.6725,21.6355,21.6355,9200.0
2012-09-20 10:20:00,29.23,29.23,29.13,29.13,25700.0,21.6355,21.6355,21.5615,21.5615,25700.0
2012-09-20 10:25:00,29.12,29.13,29.1,29.11,17300.0,21.5541,21.5615,21.5393,21.5467,17300.0
2012-09-20 10:30:00,29.12,29.13,29.1,29.13,4600.0,21.5541,21.5615,21.5393,21.5615,4600.0
2012-09-20 10:35:00,29.13,29.22,29.13,29.22,22600.0,21.5615,21.6281,21.5615,21.6281,22600.0
2012-09-20 10:40:00,29.22,29.25,29.2,29.2,8800.0,21.6281,21.6503,21.6133,21.6133,8800.0
2012-09-20 10:45:00,29.21,29.26,29.21,29.26,13900.0,21.6207,21.6577,21.6207,21.6577,13900.0
2012-09-20 10:50:00,29.25,29.27,29.22,29.27,22500.0,21.6503,21.6651,21.6281,21.6651,22500.0
2012-09-20 10:55:00,29.26,29.3,29.26,29.29,29400.0,21.6577,21.6873,21.6577,21.6799,29400.0
2012-09-20 11:00:00,29.3,29.34,29.3,29.3,12100.0,21.6873,21.7169,21.6873,21.6873,12100.0
2012-09-20 11:05:00,29.29,29.29,29.23,29.23,11600.0,21.6799,21.6799,21.6355,21.6355,11600.0
2012-09-20 11:10:00,29.23,29.23,29.17,29.17,11800.0,21.6355,21.6355,21.5911,21.5911,11800.0
2012-09-20 11:15:00,29.15,29.16,29.13,29.16,7900.0,21.5763,21.5837,21.5615,21.5837,7900.0
2012-09-20 11:20:00,29.16,29.19,29.16,29.19,5300.0,21.5837,21.6059,21.5837,21.6059,5300.0
2012-09-20 11:25:00,29.19,29.2,29.17,29.17,7200.0,21.6059,21.6133,21.5911,21.5911,7200.0
2012-09-20 11:30:00,29.17,29.2,29.17,29.2,3400.0,21.5911,21.6133,21.5911,21.6133,3400.0
2012-09-20 11:35:00,29.2,29.2,29.19,29.2,3500.0,21.6133,21.6133,21.6059,21.6133,3500.0
2012-09-20 11:40:00,29.2,29.22,29.18,29.22,7000.0,21.6133,21.6281,21.5985,21.6281,7000.0
2012-09-20 11:45:00,29.22,29.24,29.22,29.23,24900.0,21.6281,21.6429,21.6281,21.6355,24900.0
2012-09-20 11:50:00,29.23,29.25,29.23,29.23,2400.0,21.6355,21.6503,21.6355,21.6355,2400.0
2012-09-20 11:55:00,29.23,29.25,29.23,29.24,4200.0,21.6355,21.6503,21.6355,21.6429,4200.0
2012-09-20 12:00:00,29.24,29.27,29.23,29.26,4200.0,21.6429,21.6651,21.6355,21.6577,4200.0
2012-09-20 12:05:00,29.27,29.28,29.25,29.27,27800.0,21.6651,21.6725,21.6503,21.6651,27800.0
2012-09-20 12:10:00,29.26,29.26,29.24,29.25,30300.0,21.6577,21.6577,21.6429,21.6503,30300.0
2012-09-20 12:15:00,29.24,29.25,29.24,29.25,1700.0,21.6429,21.6503,21.6429,21.6503,1700.0
2012-09-20 12:20:00,29.25,29.25,29.23,29.23,16200.0,21.6503,21.6503,21.6355,21.6355,16200.0
2012-09-20 12:25:00,29.23,29.24,29.22,29.22,64300.0,21.6355,21.6429,21.6281,21.6281,64300.0
2012-09-20 12:30:00,29.23,29.23,29.21,29.21,53000.0,21.6355,21.6355,21.6207,21.6207,53000.0
2012-09-20 12:35:00,29.23,29.25,29.21,29.23,109600.0,21.6355,21.6503,21.6207,21.6355,109600.0
2012-09-20 12:40:00,29.23,29.23,29.21,29.22,49400.0,21.6355,21.6355,21.6207,21.6281,49400.0
2012-09-20 12:45:00,29.23,29.23,29.17,29.17,9500.0,21.6355,21.6355,21.5911,21.5911,9500.0
2012-09-20 12:50:00,29.18,29.21,29.18,29.2,6800.0,21.5985,21.6207,21.5985,21.6133,6800.0
2012-09-20 12:55:00,29.2,29.2,29.18,29.19,2900.0,21.6133,21.6133,21.5985,21.6059,2900.0
2012-09-20 13:00:00,29.17,29.19,29.17,29.18,700.0,21.5911,21.6059,21.5911,21.5985,700.0
2012-09-20 13:05:00,29.17,29.19,29.17,29.18,3000.0,21.5911,21.6059,21.5911,21.5985,3000.0
2012-09-20 13:10:00,29.17,29.19,29.17,29.19,2200.0,21.5911,21.6059,21.5911,21.6059,2200.0
2012-09-20 13:15:00,29.18,29.19,29.17,29.18,1900.0,21.5985,21.6059,21.5911,21.5985,1900.0
2012-09-20 13:20:00,29.17,29.18,29.16,29.18,2700.0,21.5911,21.5985,21.5837,21.5985,2700.0
2012-09-20 13:25:00,29.17,29.19,29.17,29.19,2100.0,21.5911,21.6059,21.5911,21.6059,2100.0
2012-09-20 13:30:00,29.19,29.21,29.19,29.21,2200.0,21.6059,21.6207,21.6059,21.6207,2200.0
2012-09-20 13:35:00,29.21,29.24,29.21,29.21,4800.0,21.6207,21.6429,21.6207,21.6207,4800.0
2012-09-20 13:40:00,29.22,29.22,29.19,29.19,4100.0,21.6281,21.6281,21.6059,21.6059,4100.0
2012-09-20 13:45:00,29.2,29.21,29.18,29.19,9500.0,21.6133,21.6207,21.5985,21.6059,9500.0
2012-09-20 13:50:00,29.19,29.2,29.19,29.2,1200.0,21.6059,21.6133,21.6059,21.6133,1200.0
2012-09-20 13:55:00,29.19,29.19,29.17,29.18,58100.0,21.6059,21.6059,21.5911,21.5985,58100.0
2012-09-20 14:00:00,29.19,29.19,29.17,29.18,2100.0,21.6059,21.6059,21.5911,21.5985,2100.0
2012-09-20 14:05:00,29.18,29.18,29.17,29.18,1300.0,21.5985,21.5985,21.5911,21.5985,1300.0
2012-09-20 14:10:00,29.18,29.2,29.17,29.17,8600.0,21.5985,21.6133,21.5911,21.5911,8600.0
2012-09-20 14:15:00,29.18,29.19,29.18,29.18,1700.0,21.5985,21.6059,21.5985,21.5985,1700.0
2012-09-20 14:20:00,29.18,29.19,29.17,29.18,6000.0,21.5985,21.6059,21.5911,21.5985,6000.0
2012-09-20 14:25:00,29.18,29.22,29.18,29.22,8100.0,21.5985,21.6281,21.5985,21.6281,8100.0
2012-09-20 14:30:00,29.22,29.24,29.2,29.24,15000.0,21.6281,21.6429,21.6133,21.6429,15000.0
2012-09-20 14:35:00,29.23,29.24,29.22,29.23,11200.0,21.6355,21.6429,21.6281,21.6355,11200.0
2012-09-20 14:40:00,29.23,29.25,29.22,29.23,8400.0,21.6355,21.6503,21.6281,21.6355,8400.0
2012-09-20 14:45:00,29.23,29.24,29.23,29.23,4700.0,21.6355,21.6429,21.6355,21.6355,4700.0
2012-09-20 14:50:00,29.24,29.24,29.23,29.24,3900.0,21.6429,21.6429,21.6355,21.6429,3900.0
2012-09-20 14:55:00,29.24,29.24,29.21,29.23,110700.0,21.6429,21.6429,21.6207,21.6355,110700.0
2012-09-20 15:00:00,29.22,29.24,29.22,29.23,4700.0,21.6281,21.6429,21.6281,21.6355,4700.0
2012-09-20 15:05:00,29.24,29.26,29.24,29.25,10300.0,21.6429,21.6577,21.6429,21.6503,10300.0
2012-09-20 15:10:00,29.25,29.25,29.23,29.24,13100.0,21.6503,21.6503,21.6355,21.6429,13100.0
2012-09-20 15:15:00,29.24,29.26,29.24,29.26,7500.0,21.6429,21.6577,21.6429,21.6577,7500.0
2012-09-20 15:20:00,29.25,29.28,29.25,29.26,14100.0,21.6503,21.6725,21.6503,21.6577,14100.0
2012-09-20 15:25:00,29.26,29.28,29.26,29.28,9600.0,21.6577,21.6725,21.6577,21.6725,9600.0
2012-09-20 15:30:00,29.28,29.28,29.24,29.25,65900.0,21.6725,21.6725,21.6429,21.6503,65900.0
2012-09-20 15:35:00,29.25,29.26,29.22,29.24,40800.0,21.6503,21.6577,21.6281,21.6429,40800.0
2012-09-20 15:40:00,29.24,29.25,29.22,29.24,12100.0,21.6429,21.6503,21.6281,21.6429,12100.0
2012-09-20 15:45:00,29.24,29.24,29.21,29.22,45200.0,21.6429,21.6429,21.6207,21.6281,45200.0
2012-09-20 15:50:00,29.21,29.24,29.2,29.24,95500.0,21.6207,21.6429,21.6133,21.6429,95500.0
2012-09-20 15:55:00,29.23,29.25,29.21,29.25,95000.0,21.6355,21.6503,21.6207,21.6503,95000.0
2012-09-21 09:30:00,29.39,29.42,29.37,29.4,21800.0,21.8449,21.8672,21.8301,21.8524,21800.0
2012-09-21 09:35:00,29.38,29.41,29.37,29.4,21100.0,21.8375,21.8598,21.8301,21.8524,21100.0
2012-09-21 09:40:00,29.39,29.4,29.38,29.38,210500.0,21.8449,21.8524,21.8375,21.8375,210500.0
2012-09-21 09:45:00,29.37,29.37,29.33,29.35,7100.0,21.8301,21.8301,21.8003,21.8152,7100.0
2012-09-21 09:50:00,29.36,29.4,29.35,29.4,3500.0,21.8226,21.8524,21.8152,21.8524,3500.0
2012-09-21 09:55:00,29.41,29.41,29.39,29.4,4500.0,21.8598,21.8598,21.8449,21.8524,4500.0
2012-09-21 10:00:00,29.4,29.4,29.35,29.36,12000.0,21.8524,21.8524,21.8152,21.8226,12000.0
2012-09-21 10:05:00,29.36,29.42,29.36,29.4,63800.0,21.8226,21.8672,21.8226,21.8524,63800.0
2012-09-21 10:10:00,29.4,29.4,29.35,29.35,10000.0,21.8524,21.8524,21.8152,21.8152,10000.0
2012-09-21 10:15:00,29.35,29.36,29.34,29.35,5100.0,21.8152,21.8226,21.8078,21.8152,5100.0
2012-09-21 10:20:00,29.35,29.35,29.35,29.35,800.0,21.8152,21.8152,21.8152,21.8152,800.0
2012-09-21 10:25:00,29.36,29.38,29.35,29.36,3200.0,21.8226,21.8375,21.8152,21.8226,3200.0
2012-09-21 10:30:00,29.36,29.37,29.36,29.37,2900.0,21.8226,21.8301,21.8226,21.8301,2900.0
2012-09-21 10:35:00,29.37,29.38,29.37,29.37,16400.0,21.8301,21.8375,21.8301,21.8301,16400.0
2012-09-21 10:40:00,29.36,29.37,29.34,29.34,31300.0,21.8226,21.8301,21.8078,21.8078,31300.0
2012-09-21 10:45:00,29.35,29.35,29.34,29.34,13200.0,21.8152,21.8152,21.8078,21.8078,13200.0
2012-09-21 10:50:00,29.34,29.34,29.29,29.29,23800.0,21.8078,21.8078,21.7706,21.7706,23800.0
2012-09-21 10:55:00,29.29,29.29,29.24,29.24,5600.0,21.7706,21.7706,21.7334,21.7334,5600.0
2012-09-21 11:00:00,29.23,29.23,29.2,29.21,5800.0,21.726,21.726,21.7037,21.7111,5800.0
2012-09-21 11:05:00,29.23,29.25,29.23,29.23,3500.0,21.726,21.7409,21.726,21.726,3500.0
2012-09-21 11:10:00,29.22,29.22,29.2,29.2,2800.0,21.7186,21.7186,21.7037,21.7037,2800.0
2012-09-21 11:15:00,29.2,29.23,29.19,29.23,6100.0,21.7037,21.726,21.6963,21.726,6100.0
2012-09-21 11:20:00,29.23,29.24,29.2,29.24,6400.0,21.726,21.7334,21.7037,21.7334,6400.0
2012-09-21 11:25:00,29.24,29.26,29.24,29.25,3000.0,21.7334,21.7483,21.7334,21.7409,3000.0
2012-09-21 11:30:00,29.25,29.26,29.25,29.26,1500.0,21.7409,21.7483,21.7409,21.7483,1500.0
2012-09-21 11:35:00,29.26,29.26,29.25,29.25,1800.0,21.7483,21.7483,21.7409,21.7409,1800.0
2012-09-21 11:40:00,29.26,29.28,29.26,29.27,1000.0,21.7483,21.7632,21.7483,21.7557,1000.0
2012-09-21 11:45:00,29.29,29.32,29.28,29.32,5000.0,21.7706,21.7929,21.7632,21.7929,5000.0
2012-09-21 11:50:00,29.31,29.31,29.29,29.29,300.0,21.7855,21.7855,21.7706,21.7706,300.0
2012-09-21 11:55:00,29.28,29.29,29.27,29.27,4200.0,21.7632,21.7706,21.7557,21.7557,4200.0
2012-09-21 12:00:00,29.28,29.3,29.28,29.29,900.0,21.7632,21.778,21.7632,21.7706,900.0
2012-09-21 12:05:00,29.28,29.28,29.25,29.25,7300.0,21.7632,21.7632,21.7409,21.7409,7300.0
2012-09-21 12:10:00,29.25,29.25,29.24,29.24,900.0,21.7409,21.7409,21.7334,21.7334,900.0
2012-09-21 12:15:00,29.24,29.26,29.23,29.23,13400.0,21.7334,21.7483,21.726,21.726,13400.0
2012-09-21 12:20:00,29.23,29.23,29.21,29.23,4200.0,21.726,21.726,21.7111,21.726,4200.0
2012-09-21 12:25:00,29.22,29.23,29.22,29.23,1700.0,21.7186,21.726,21.7186,21.726,1700.0
2012-09-21 12:30:00,29.23,29.24,29.23,29.24,1200.0,21.726,21.7334,21.726,21.7334,1200.0
2012-09-21 12:35:00,29.23,29.24,29.23,29.23,28100.0,21.726,21.7334,21.726,21.726,28100.0
2012-09-21 12:40:00,29.24,29.24,29.24,29.24,5700.0,21.7334,21.7334,21.7334,21.7334,5700.0
2012-09-21 12:45:00,29.25,29.25,29.24,29.25,1000.0,21.7409,21.7409,21.7334,21.7409,1000.0
2012-09-21 12:50:00,29.24,29.24,29.2,29.21,2800.0,21.7334,21.7334,21.7037,21.7111,2800.0
2012-09-21 12:55:00,29.2,29.2,29.19,29.19,2600.0,21.7037,21.7037,21.6963,21.6963,2600.0
2012-09-21 13:00:00,29.19,29.19,29.19,29.19,600.0,21.6963,21.6963,21.6963,21.6963,600.0
2012-09-21 13:05:00,29.18,29.2,29.18,29.19,10100.0,21.6888,21.7037,21.6888,21.6963,10100.0
2012-09-21 13:10:00,29.18,29.19,29.18,29.19,700.0,21.6888,21.6963,21.6888,21.6963,700.0
2012-09-21 13:15:00,29.19,29.19,29.18,29.18,3000.0,21.6963,21.6963,21.6888,21.6888,3000.0
2012-09-21 13:20:00,29.19,29.2,29.18,29.2,23000.0,21.6963,21.7037,21.6888,21.7037,23000.0
2012-09-21 13:25:00,29.2,29.21,29.2,29.2,8200.0,21.7037,21.7111,21.7037,21.7037,8200.0
2012-09-21 13:30:00,29.2,29.21,29.19,29.19,11200.0,21.7037,21.7111,21.6963,21.6963,11200.0
2012-09-21 13:35:00,29.18,29.2,29.18,29.2,11100.0,21.6888,21.7037,21.6888,21.7037,11100.0
2012-09-21 13:40:00,29.2,29.22,29.2,29.21,17200.0,21.7037,21.7186,21.7037,21.7111,17200.0
2012-09-21 13:45:00,29.21,29.22,29.2,29.21,23800.0,21.7111,21.7186,21.7037,21.7111,23800.0
2012-09-21 13:50:00,29.21,29.22,29.21,29.21,12300.0,21.7111,21.7186,21.7111,21.7111,12300.0
2012-09-21 13:55:00,29.21,29.23,29.21,29.23,10800.0,21.7111,21.726,21.7111,21.726,10800.0
2012-09-21 14:00:00,29.22,29.22,29.21,29.21,3700.0,21.7186,21.7186,21.7111,21.7111,3700.0
2012-09-21 14:05:00,29.21,29.21,29.2,29.2,3400.0,21.7111,21.7111,21.7037,21.7037,3400.0
2012-09-21 14:10:00,29.19,29.19,29.18,29.18,5500.0,21.6963,21.6963,21.6888,21.6888,5500.0
2012-09-21 14:15:00,29.16,29.16,29.14,29.14,4600.0,21.674,21.674,21.6591,21.6591,4600.0
2012-09-21 14:20:00,29.14,29.15,29.13,29.14,1800.0,21.6591,21.6665,21.6517,21.6591,1800.0
2012-09-21 14:25:00,29.12,29.14,29.12,29.14,5400.0,21.6442,21.6591,21.6442,21.6591,5400.0
2012-09-21 14:30:00,29.13,29.13,29.13,29.13,100.0,21.6517,21.6517,21.6517,21.6517,100.0
2012-09-21 14:35:00,29.14,29.14,29.11,29.12,26600.0,21.6591,21.6591,21.6368,21.6442,26600.0
2012-09-21 14:40:00,29.12,29.14,29.12,29.14,8200.0,21.6442,21.6591,21.6442,21.6591,8200.0
2012-09-21 14:45:00,29.13,29.18,29.13,29.18,3800.0,21.6517,21.6888,21.6517,21.6888,3800.0
2012-09-21 14:50:00,29.18,29.18,29.17,29.18,4500.0,21.6888,21.6888,21.6814,21.6888,4500.0
2012-09-21 14:55:00,29.17,29.18,29.16,29.16,4200.0,21.6814,21.6888,21.674,21.674,4200.0
2012-09-21 15:00:00,29.15,29.16,29.13,29.15,16200.0,21.6665,21.674,21.6517,21.6665,16200.0
2012-09-21 15:05:00,29.15,29.15,29.14,29.15,5800.0,21.6665,21.6665,21.6591,21.6665,5800.0
2012-09-21 15:10:00,29.14,29.15,29.14,29.15,1000.0,21.6591,21.6665,21.6591,21.6665,1000.0
2012-09-21 15:15:00,29.15,29.15,29.12,29.13,2300.0,21.6665,21.6665,21.6442,21.6517,2300.0
2012-09-21 15:20:00,29.12,29.13,29.11,29.13,20700.0,21.6442,21.6517,21.6368,21.6517,20700.0
2012-09-21 15:25:00,29.13,29.13,29.09,29.11,16300.0,21.6517,21.6517,21.6219,21.6368,16300.0
2012-09-21 15:30:00,29.11,29.12,29.1,29.12,6800.0,21.6368,21.6442,21.6294,21.6442,6800.0
2012-09-21 15:35:00,29.13,29.14,29.12,29.12,21100.0,21.6517,21.6591,21.6442,21.6442,21100.0
2012-09-21 15:40:00,29.11,29.13,29.11,29.11,9100.0,21.6368,21.6517,21.6368,21.6368,9100.0
2012-09-21 15:45:00,29.11,29.12,29.08,29.11,22600.0,21.6368,21.6442,21.6145,21.6368,22600.0
2012-09-21 15:50:00,29.1,29.14,29.09,29.1,56900.0,21.6294,21.6591,21.6219,21.6294,56900.0
2012-09-21 15:55:00,29.1,29.11,29.06,29.08,134700.0,21.6294,21.6368,21.5996,21.6145,134700.0
2012-09-24 09:30:00,28.98,29.06,28.92,28.93,62300.0,21.5402,21.5996,21.4956,21.503,62300.0
2012-09-24 09:35:00,28.94,28.94,28.88,28.92,7200.0,21.5104,21.5104,21.4659,21.4956,7200.0
2012-09-24 09:40:00,28.92,28.94,28.89,28.9,8100.0,21.4956,21.5104,21.4733,21.4807,8100.0
2012-09-24 09:45:00,28.9,28.91,28.87,28.89,30300.0,21.4807,21.4882,21.4584,21.4733,30300.0
2012-09-24 09:50:00,28.89,28.9,28.87,28.87,51300.0,21.4733,21.4807,21.4584,21.4584,51300.0
2012-09-24 09:55:00,28.88,28.92,28.88,28.9,15100.0,21.4659,21.4956,21.4659,21.4807,15100.0
2012-09-24 10:00:00,28.91,28.95,28.91,28.95,21500.0,21.4882,21.5179,21.4882,21.5179,21500.0
2012-09-24 10:05:00,28.95,28.97,28.93,28.93,23800.0,21.5179,21.5327,21.503,21.503,23800.0
2012-09-24 10:10:00,28.94,28.95,28.93,28.93,10300.0,21.5104,21.5179,21.503,21.503,10300.0
2012-09-24 10:15:00,28.92,28.95,28.91,28.93,29600.0,21.4956,21.5179,21.4882,21.503,29600.0
2012-09-24 10:20:00,28.93,28.97,28.9,28.96,32700.0,21.503,21.5327,21.4807,21.5253,32700.0
2012-09-24 10:25:00,28.96,29.04,28.96,29.04,15900.0,21.5253,21.5848,21.5253,21.5848,15900.0
2012-09-24 10:30:00,29.05,29.08,29.04,29.04,9400.0,21.5922,21.6145,21.5848,21.5848,9400.0
2012-09-24 10:35:00,29.06,29.06,29.04,29.05,9500.0,21.5996,21.5996,21.5848,21.5922,9500.0
2012-09-24 10:40:00,29.07,29.07,29.04,29.05,11400.0,21.6071,21.6071,21.5848,21.5922,11400.0
2012-09-24 10:45:00,29.06,29.11,29.06,29.1,3300.0,21.5996,21.6368,21.5996,21.6294,3300.0
2012-09-24 10:50:00,29.1,29.13,29.08,29.12,8700.0,21.6294,21.6517,21.6145,21.6442,8700.0
2012-09-24 10:55:00,29.13,29.19,29.13,29.18,8800.0,21.6517,21.6963,21.6517,21.6888,8800.0
2012-09-24 11:00:00,29.18,29.2,29.18,29.2,8600.0,21.6888,21.7037,21.6888,21.7037,8600.0
2012-09-24 11:05:00,29.2,29.2,29.19,29.2,6000.0,21.7037,21.7037,21.6963,21.7037,6000.0
2012-09-24 11:10:00,29.2,29.2,29.13,29.13,16800.0,21.7037,21.7037,21.6517,21.6517,16800.0
2012-09-24 11:15:00,29.12,29.14,29.12,29.13,4000.0,21.6442,21.6591,21.6442,21.6517,4000.0
2012-09-24 11:20:00,29.14,29.18,29.14,29.17,1000.0,21.6591,21.6888,21.6591,21.6814,1000.0
2012-09-24 11:25:00,29.18,29.19,29.15,29.18,3700.0,21.6888,21.6963,21.6665,21.6888,3700.0
2012-09-24 11:30:00,29.19,29.2,29.18,29.2,7600.0,21.6963,21.7037,21.6888,21.7037,7600.0
2012-09-24 11:35:00,29.19,29.2,29.18,29.18,3700.0,21.6963,21.7037,21.6888,21.6888,3700.0
2012-09-24 11:40:00,29.17,29.18,29.16,29.18,6200.0,21.6814,21.6888,21.674,21.6888,6200.0
2012-09-24 11:45:00,29.18,29.19,29.17,29.17,4800.0,21.6888,21.6963,21.6814,21.6814,4800.0
2012-09-24 11:50:00,29.18,29.18,29.17,29.17,3100.0,21.6888,21.6888,21.6814,21.6814,3100.0
2012-09-24 11:55:00,29.18,29.19,29.18,29.19,2100.0,21.6888,21.6963,21.6888,21.6963,2100.0
2012-09-24 12:00:00,29.18,29.19,29.15,29.16,185900.0,21.6888,21.6963,21.6665,21.674,185900.0
2012-09-24 12:05:00,29.15,29.16,29.15,29.15,53000.0,21.6665,21.674,21.6665,21.6665,53000.0
2012-09-24 12:10:00,29.15,29.18,29.15,29.16,7400.0,21.6665,21.6888,21.6665,21.674,7400.0
2012-09-24 12:15:00,29.16,29.18,29.15,29.17,26100.0,21.674,21.6888,21.6665,21.6814,26100.0
2012-09-24 12:20:00,29.17,29.17,29.12,29.12,41200.0,21.6814,21.6814,21.6442,21.6442,41200.0
2012-09-24 12:25:00,29.12,29.15,29.12,29.13,4700.0,21.6442,21.6665,21.6442,21.6517,4700.0
2012-09-24 12:30:00,29.14,29.14,29.1,29.11,31500.0,21.6591,21.6591,21.6294,21.6368,31500.0
2012-09-24 12:35:00,29.11,29.11,29.1,29.1,14300.0,21.6368,21.6368,21.6294,21.6294,14300.0
2012-09-24 12:40:00,29.11,29.11,29.11,29.11,3200.0,21.6368,21.6368,21.6368,21.6368,3200.0
2012-09-24 12:45:00,29.12,29.14,29.12,29.14,10700.0,21.6442,21.6591,21.6442,21.6591,10700.0
2012-09-24 12:50:00,29.13,29.15,29.13,29.15,1200.0,21.6517,21.6665,21.6517,21.6665,1200.0
2012-09-24 12:55:00,29.15,29.15,29.13,29.13,400.0,21.6665,21.6665,21.6517,21.6517,400.0
2012-09-24 13:00:00,29.14,29.14,29.13,29.14,6800.0,21.6591,21.6591,21.6517,21.6591,6800.0
2012-09-24 13:05:00,29.13,29.15,29.13,29.15,600.0,21.6517,21.6665,21.6517,21.6665,600.0
2012-09-24 13:10:00,29.15,29.16,29.15,29.15,2600.0,21.6665,21.674,21.6665,21.6665,2600.0
2012-09-24 13:15:00,29.14,29.14,29.13,29.13,400.0,21.6591,21.6591,21.6517,21.6517,400.0
2012-09-24 13:20:00,29.13,29.13,29.12,29.13,3400.0,21.6517,21.6517,21.6442,21.6517,3400.0
2012-09-24 13:25:00,29.14,29.14,29.14,29.14,6900.0,21.6591,21.6591,21.6591,21.6591,6900.0
2012-09-24 13:30:00,29.13,29.13,29.1,29.1,6100.0,21.6517,21.6517,21.6294,21.6294,6100.0
2012-09-24 13:35:00,29.1,29.1,29.1,29.1,1000.0,21.6294,21.6294,21.6294,21.6294,1000.0
2012-09-24 13:40:00,29.11,29.12,29.11,29.11,3500.0,21.6368,21.6442,21.6368,21.6368,3500.0
2012-09-24 13:45:00,29.11,29.11,29.1,29.1,900.0,21.6368,21.6368,21.6294,21.6294,900.0
2012-09-24 13:50:00,29.11,29.14,29.11,29.13,108100.0,21.6368,21.6591,21.6368,21.6517,108100.0
2012-09-24 13:55:00,29.13,29.14,29.12,29.12,20600.0,21.6517,21.6591,21.6442,21.6442,20600.0
2012-09-24 14:00:00,29.12,29.15,29.12,29.13,14500.0,21.6442,21.6665,21.6442,21.6517,14500.0
2012-09-24 14:05:00,29.13,29.16,29.13,29.16,7300.0,21.6517,21.674,21.6517,21.674,7300.0
2012-09-24 14:10:00,29.15,29.18,29.15,29.18,5300.0,21.6665,21.6888,21.6665,21.6888,5300.0
2012-09-24 14:15:00,29.19,29.2,29.18,29.2,33700.0,21.6963,21.7037,21.6888,21.7037,33700.0
2012-09-24 14:20:00,29.21,29.24,29.21,29.21,69300.0,21.7111,21.7334,21.7111,21.7111,69300.0
2012-09-24 14:25:00,29.21,29.25,29.21,29.25,42200.0,21.7111,21.7409,21.7111,21.7409,42200.0
2012-09-24 14:30:00,29.25,29.27,29.25,29.26,91000.0,21.7409,21.7557,21.7409,21.7483,91000.0
2012-09-24 14:35:00,29.26,29.29,29.26,29.29,60500.0,21.7483,21.7706,21.7483,21.7706,60500.0
2012-09-24 14:40:00,29.28,29.3,29.28,29.28,17400.0,21.7632,21.778,21.7632,21.7632,17400.0
2012-09-24 14:45:00,29.29,29.31,29.29,29.31,32100.0,21.7706,21.7855,21.7706,21.7855,32100.0
2012-09-24 14:50:00,29.31,29.35,29.31,29.33,17300.0,21.7855,21.8152,21.7855,21.8003,17300.0
2012-09-24 14:55:00,29.33,29.33,29.28,29.29,21200.0,21.8003,21.8003,21.7632,21.7706,21200.0
2012-09-24 15:00:00,29.29,29.29,29.23,29.23,11700.0,21.7706,21.7706,21.726,21.726,11700.0
2012-09-24 15:05:00,29.22,29.25,29.22,29.24,21800.0,21.7186,21.7409,21.7186,21.7334,21800.0
2012-09-24 15:10:00,29.24,29.24,29.21,29.21,86700.0,21.7334,21.7334,21.7111,21.7111,86700.0
2012-09-24 15:15:00,29.22,29.24,29.21,29.24,26200.0,21.7186,21.7334,21.7111,21.7334,26200.0
2012-09-24 15:20:00,29.24,29.24,29.2,29.21,13000.0,21.7334,21.7334,21.7037,21.7111,13000.0
2012-09-24 15:25:00,29.21,29.26,29.21,29.24,22100.0,21.7111,21.7483,21.7111,21.7334,22100.0
2012-09-24 15:30:00,29.24,29.24,29.21,29.21,18700.0,21.7334,21.7334,21.7111,21.7111,18700.0
2012-09-24 15:35:00,29.21,29.23,29.21,29.21,44700.0,21.7111,21.726,21.7111,21.7111,44700.0
2012-09-24 15:40:00,29.21,29.23,29.2,29.21,20100.0,21.7111,21.726,21.7037,21.7111,20100.0
2012-09-24 15:45:00,29.2,29.2,29.18,29.19,13400.0,21.7037,21.7037,21.6888,21.6963,13400.0
2012-09-24 15:50:00,29.19,29.19,29.15,29.17,44400.0,21.6963,21.6963,21.6665,21.6814,44400.0
2012-09-24 15:55:00,29.17,29.2,29.16,29.19,89100.0,21.6814,21.7037,21.674,21.6963,89100.0
2012-09-25 09:30:00,29.28,29.28,29.21,29.27,14300.0,21.7632,21.7632,21.7111,21.7557,14300.0
2012-09-25 09:35:00,29.29,29.33,29.29,29.32,9000.0,21.7706,21.8003,21.7706,21.7929,9000.0
2012-09-25 09:40:00,29.32,29.37,29.3,29.37,32100.0,21.7929,21.8301,21.778,21.8301,32100.0
2012-09-25 09:45:00,29.37,29.38,29.35,29.36,4000.0,21.8301,21.8375,21.8152,21.8226,4000.0
2012-09-25 09:50:00,29.36,29.37,29.34,29.34,7100.0,21.8226,21.8301,21.8078,21.8078,7100.0
2012-09-25 09:55:00,29.34,29.35,29.3,29.3,4100.0,21.8078,21.8152,21.778,21.778,4100.0
2012-09-25 10:00:00,29.32,29.37,29.31,29.31,26900.0,21.7929,21.8301,21.7855,21.7855,26900.0
2012-09-25 10:05:00,29.32,29.39,29.32,29.36,116700.0,21.7929,21.8449,21.7929,21.8226,116700.0
2012-09-25 10:10:00,29.37,29.41,29.32,29.32,40900.0,21.8301,21.8598,21.7929,21.7929,40900.0
2012-09-25 10:15:00,29.33,29.35,29.31,29.31,10000.0,21.8003,21.8152,21.7855,21.7855,10000.0
2012-09-25 10:20:00,29.3,29.33,29.29,29.32,6800.0,21.778,21.8003,21.7706,21.7929,6800.0
2012-09-25 10:25:00,29.32,29.35,29.28,29.31,28400.0,21.7929,21.8152,21.7632,21.7855,28400.0
2012-09-25 10:30:00,29.29,29.32,29.29,29.31,6500.0,21.7706,21.7929,21.7706,21.7855,6500.0
2012-09-25 10:35:00,29.32,29.33,29.3,29.3,3800.0,21.7929,21.8003,21.778,21.778,3800.0
2012-09-25 10:40:00,29.3,29.32,29.3,29.32,3200.0,21.778,21.7929,21.778,21.7929,3200.0
2012-09-25 10:45:00,29.31,29.35,29.31,29.33,7600.0,21.7855,21.8152,21.7855,21.8003,7600.0
2012-09-25 10:50:00,29.34,29.35,29.32,29.32,2400.0,21.8078,21.8152,21.7929,21.7929,2400.0
2012-09-25 10:55:00,29.32,29.33,29.3,29.31,7700.0,21.7929,21.8003,21.778,21.7855,7700.0
2012-09-25 11:00:00,29.31,29.35,29.31,29.34,42800.0,21.7855,21.8152,21.7855,21.8078,42800.0
2012-09-25 11:05:00,29.34,29.36,29.33,29.33,12600.0,21.8078,21.8226,21.8003,21.8003,12600.0
2012-09-25 11:10:00,29.33,29.34,29.33,29.34,1900.0,21.8003,21.8078,21.8003,21.8078,1900.0
2012-09-25 11:15:00,29.33,29.34,29.33,29.34,3400.0,21.8003,21.8078,21.8003,21.8078,3400.0
2012-09-25 11:20:00,29.34,29.35,29.31,29.32,93000.0,21.8078,21.8152,21.7855,21.7929,93000.0
2012-09-25 11:25:00,29.31,29.32,29.31,29.32,4800.0,21.7855,21.7929,21.7855,21.7929,4800.0
2012-09-25 11:30:00,29.32,29.35,29.32,29.34,21600.0,21.7929,21.8152,21.7929,21.8078,21600.0
2012-09-25 11:35:00,29.34,29.35,29.34,29.35,12200.0,21.8078,21.8152,21.8078,21.8152,12200.0
2012-09-25 11:40:00,29.35,29.36,29.33,29.34,90700.0,21.8152,21.8226,21.8003,21.8078,90700.0
2012-09-25 11:45:00,29.33,29.35,29.33,29.34,27400.0,21.8003,21.8152,21.8003,21.8078,27400.0
2012-09-25 11:50:00,29.33,29.33,29.32,29.33,11500.0,21.8003,21.8003,21.7929,21.8003,11500.0
2012-09-25 11:55:00,29.33,29.33,29.32,29.32,26500.0,21.8003,21.8003,21.7929,21.7929,26500.0
2012-09-25 12:00:00,29.33,29.33,29.29,29.29,15400.0,21.8003,21.8003,21.7706,21.7706,15400.0
2012-09-25 12:05:00,29.3,29.31,29.28,29.31,13100.0,21.778,21.7855,21.7632,21.7855,13100.0
2012-09-25 12:10:00,29.31,29.33,29.31,29.32,39200.0,21.7855,21.8003,21.7855,21.7929,39200.0
2012-09-25 12:15:00,29.32,29.33,29.28,29.28,61900.0,21.7929,21.8003,21.7632,21.7632,61900.0
2012-09-25 12:20:00,29.28,29.29,29.27,29.28,7100.0,21.7632,21.7706,21.7557,21.7632,7100.0
2012-09-25 12:25:00,29.27,29.29,29.27,29.28,8000.0,21.7557,21.7706,21.7557,21.7632,8000.0
2012-09-25 12:30:00,29.28,29.3,29.27,29.28,18500.0,21.7632,21.778,21.7557,21.7632,18500.0
2012-09-25 12:35:00,29.27,29.27,29.21,29.21,14800.0,21.7557,21.7557,21.7111,21.7111,14800.0
2012-09-25 12:40:00,29.2,29.2,29.13,29.14,36900.0,21.7037,21.7037,21.6517,21.6591,36900.0
2012-09-25 12:45:00,29.14,29.15,29.13,29.14,21500.0,21.6591,21.6665,21.6517,21.6591,21500.0
2012-09-25 12:50:00,29.14,29.16,29.13,29.16,11300.0,21.6591,21.674,21.6517,21.674,11300.0
2012-09-25 12:55:00,29.16,29.18,29.16,29.18,10500.0,21.674,21.6888,21.674,21.6888,10500.0
2012-09-25 13:00:00,29.18,29.19,29.13,29.14,15500.0,21.6888,21.6963,21.6517,21.6591,15500.0
2012-09-25 13:05:00,29.14,29.15,29.14,29.15,4800.0,21.6591,21.6665,21.6591,21.6665,4800.0
2012-09-25 13:10:00,29.14,29.15,29.13,29.14,13900.0,21.6591,21.6665,21.6517,21.6591,13900.0
2012-09-25 13:15:00,29.15,29.15,29.06,29.07,48900.0,21.6665,21.6665,21.5996,21.6071,48900.0
2012-09-25 13:20:00,29.07,29.09,29.07,29.09,18700.0,21.6071,21.6219,21.6071,21.6219,18700.0
2012-09-25 13:25:00,29.1,29.1,29.07,29.07,3300.0,21.6294,21.6294,21.6071,21.6071,3300.0
2012-09-25 13:30:00,29.07,29.12,29.07,29.12,12300.0,21.6071,21.6442,21.6071,21.6442,12300.0
2012-09-25 13:35:00,29.12,29.14,29.08,29.08,12200.0,21.6442,21.6591,21.6145,21.6145,12200.0
2012-09-25 13:40:00,29.07,29.07,29.04,29.04,9700.0,21.6071,21.6071,21.5848,21.5848,9700.0
2012-09-25 13:45:00,29.04,29.05,29.04,29.04,4100.0,21.5848,21.5922,21.5848,21.5848,4100.0
2012-09-25 13:50:00,29.05,29.06,29.05,29.05,4200.0,21.5922,21.5996,21.5922,21.5922,4200.0
2012-09-25 13:55:00,29.06,29.08,29.05,29.08,11300.0,21.5996,21.6145,21.5922,21.6145,11300.0
2012-09-25 14:00:00,29.08,29.09,29.06,29.07,2800.0,21.6145,21.6219,21.5996,21.6071,2800.0
2012-09-25 14:05:00,29.06,29.08,29.06,29.07,5200.0,21.5996,21.6145,21.5996,21.6071,5200.0
2012-09-25 14:10:00,29.08,29.1,29.08,29.08,10600.0,21.6145,21.6294,21.6145,21.6145,10600.0
2012-09-25 14:15:00,29.09,29.1,29.04,29.04,14400.0,21.6219,21.6294,21.5848,21.5848,14400.0
2012-09-25 14:20:00,29.04,29.04,29.0,29.01,74600.0,21.5848,21.5848,21.555,21.5625,74600.0
2012-09-25 14:25:00,29.01,29.02,28.99,29.0,11600.0,21.5625,21.5699,21.5476,21.555,11600.0
2012-09-25 14:30:00,29.0,29.01,29.0,29.01,5300.0,21.555,21.5625,21.555,21.5625,5300.0
2012-09-25 14:35:00,29.01,29.03,29.0,29.02,28000.0,21.5625,21.5773,21.555,21.5699,28000.0
2012-09-25 14:40:00,29.02,29.03,29.01,29.01,35600.0,21.5699,21.5773,21.5625,21.5625,35600.0
2012-09-25 14:45:00,29.01,29.01,28.97,29.0,19200.0,21.5625,21.5625,21.5327,21.555,19200.0
2012-09-25 14:50:00,29.0,29.0,28.98,28.99,5100.0,21.555,21.555,21.5402,21.5476,5100.0
2012-09-25 14:55:00,28.99,28.99,28.95,28.95,7600.0,21.5476,21.5476,21.5179,21.5179,7600.0
2012-09-25 15:00:00,28.95,28.96,28.92,28.94,12800.0,21.5179,21.5253,21.4956,21.5104,12800.0
2012-09-25 15:05:00,28.94,28.94,28.89,28.89,12600.0,21.5104,21.5104,21.4733,21.4733,12600.0
2012-09-25 15:10:00,28.89,28.89,28.79,28.86,101600.0,21.4733,21.4733,21.399,21.451,101600.0
2012-09-25 15:15:00,28.87,28.87,28.8,28.8,25300.0,21.4584,21.4584,21.4064,21.4064,25300.0
2012-09-25 15:20:00,28.8,28.9,28.8,28.88,23700.0,21.4064,21.4807,21.4064,21.4659,23700.0
2012-09-25 15:25:00,28.88,28.88,28.84,28.87,16900.0,21.4659,21.4659,21.4361,21.4584,16900.0
2012-09-25 15:30:00,28.87,28.92,28.85,28.91,30300.0,21.4584,21.4956,21.4436,21.4882,30300.0
2012-09-25 15:35:00,28.92,28.92,28.85,28.85,26300.0,21.4956,21.4956,21.4436,21.4436,26300.0
2012-09-25 15:40:00,28.85,28.85,28.81,28.83,25900.0,21.4436,21.4436,21.4138,21.4287,25900.0
2012-09-25 15:45:00,28.83,28.83,28.8,28.82,15200.0,21.4287,21.4287,21.4064,21.4213,15200.0
2012-09-25 15:50:00,28.82,28.84,28.8,28.82,29900.0,21.4213,21.4361,21.4064,21.4213,29900.0
2012-09-25 15:55:00,28.82,28.82,28.79,28.8,108900.0,21.4213,21.4213,21.399,21.4064,108900.0
2012-09-26 09:30:00,28.67,28.99,28.63,28.83,126600.0,21.3098,21.5476,21.28,21.4287,126600.0
2012-09-26 09:35:00,28.82,28.85,28.77,28.78,36900.0,21.4213,21.4436,21.3841,21.3915,36900.0
2012-09-26 09:40:00,28.79,28.82,28.75,28.82,15000.0,21.399,21.4213,21.3692,21.4213,15000.0
2012-09-26 09:45:00,28.81,28.82,28.77,28.79,8800.0,21.4138,21.4213,21.3841,21.399,8800.0
2012-09-26 09:50:00,28.79,28.82,28.79,28.81,13200.0,21.399,21.4213,21.399,21.4138,13200.0
2012-09-26 09:55:00,28.81,28.84,28.81,28.83,74000.0,21.4138,21.4361,21.4138,21.4287,74000.0
2012-09-26 10:00:00,28.83,28.89,28.79,28.88,17600.0,21.4287,21.4733,21.399,21.4659,17600.0
2012-09-26 10:05:00,28.88,28.88,28.81,28.84,13800.0,21.4659,21.4659,21.4138,21.4361,13800.0
2012-09-26 10:10:00,28.84,28.84,28.8,28.82,5200.0,21.4361,21.4361,21.4064,21.4213,5200.0
2012-09-26 10:15:00,28.81,28.84,28.8,28.84,9800.0,21.4138,21.4361,21.4064,21.4361,9800.0
2012-09-26 10:20:00,28.83,28.83,28.76,28.77,25000.0,21.4287,21.4287,21.3767,21.3841,25000.0
2012-09-26 10:25:00,28.78,28.78,28.74,28.74,3100.0,21.3915,21.3915,21.3618,21.3618,3100.0
2012-09-26 10:30:00,28.73,28.75,28.71,28.73,6200.0,21.3544,21.3692,21.3395,21.3544,6200.0
2012-09-26 10:35:00,28.74,28.74,28.63,28.65,21700.0,21.3618,21.3618,21.28,21.2949,21700.0
2012-09-26 10:40:00,28.65,28.69,28.65,28.68,3200.0,21.2949,21.3246,21.2949,21.3172,3200.0
2012-09-26 10:45:00,28.68,28.7,28.67,28.69,5200.0,21.3172,21.3321,21.3098,21.3246,5200.0
2012-09-26 10:50:00,28.7,28.72,28.69,28.71,7400.0,21.3321,21.3469,21.3246,21.3395,7400.0
2012-09-26 10:55:00,28.69,28.69,28.68,28.68,1800.0,21.3246,21.3246,21.3172,21.3172,1800.0
2012-09-26 11:00:00,28.65,28.7,28.65,28.68,9700.0,21.2949,21.3321,21.2949,21.3172,9700.0
2012-09-26 11:05:00,28.68,28.68,28.65,28.66,85200.0,21.3172,21.3172,21.2949,21.3023,85200.0
2012-09-26 11:10:00,28.66,28.67,28.64,28.67,24600.0,21.3023,21.3098,21.2875,21.3098,24600.0
2012-09-26 11:15:00,28.68,28.71,28.68,28.71,12700.0,21.3172,21.3395,21.3172,21.3395,12700.0
2012-09-26 11:20:00,28.7,28.7,28.67,28.69,14500.0,21.3321,21.3321,21.3098,21.3246,14500.0
2012-09-26 11:25:00,28.69,28.69,28.67,28.67,11900.0,21.3246,21.3246,21.3098,21.3098,11900.0
2012-09-26 11:30:00,28.67,28.67,28.61,28.64,15300.0,21.3098,21.3098,21.2652,21.2875,15300.0
2012-09-26 11:35:00,28.62,28.63,28.61,28.63,2000.0,21.2726,21.28,21.2652,21.28,2000.0
2012-09-26 11:40:00,28.63,28.67,28.63,28.67,7700.0,21.28,21.3098,21.28,21.3098,7700.0
2012-09-26 11:45:00,28.68,28.68,28.64,28.64,6900.0,21.3172,21.3172,21.2875,21.2875,6900.0
2012-09-26 11:50:00,28.64,28.64,28.58,28.59,35300.0,21.2875,21.2875,21.2429,21.2503,35300.0
2012-09-26 11:55:00,28.6,28.61,28.58,28.58,44300.0,21.2577,21.2652,21.2429,21.2429,44300.0
2012-09-26 12:00:00,28.58,28.63,28.58,28.61,10200.0,21.2429,21.28,21.2429,21.2652,10200.0
2012-09-26 12:05:00,28.62,28.64,28.61,28.64,7700.0,21.2726,21.2875,21.2652,21.2875,7700.0
2012-09-26 12:10:00,28.65,28.67,28.65,28.66,3000.0,21.2949,21.3098,21.2949,21.3023,3000.0
2012-09-26 12:15:00,28.67,28.69,28.63,28.63,5100.0,21.3098,21.3246,21.28,21.28,5100.0
2012-09-26 12:20:00,28.63,28.63,28.62,28.62,1200.0,21.28,21.28,21.2726,21.2726,1200.0
2012-09-26 12:25:00,28.63,28.63,28.63,28.63,3300.0,21.28,21.28,21.28,21.28,3300.0
2012-09-26 12:30:00,28.62,28.62,28.62,28.62,200.0,21.2726,21.2726,21.2726,21.2726,200.0
2012-09-26 12:35:00,28.62,28.62,28.61,28.62,4600.0,21.2726,21.2726,21.2652,21.2726,4600.0
2012-09-26 12:40:00,28.62,28.63,28.62,28.62,4400.0,21.2726,21.28,21.2726,21.2726,4400.0
2012-09-26 12:45:00,28.62,28.63,28.61,28.61,9100.0,21.2726,21.28,21.2652,21.2652,9100.0
2012-09-26 12:50:00,28.61,28.62,28.6,28.62,11100.0,21.2652,21.2726,21.2577,21.2726,11100.0
2012-09-26 12:55:00,28.63,28.71,28.63,28.68,12300.0,21.28,21.3395,21.28,21.3172,12300.0
2012-09-26 13:00:00,28.67,28.68,28.66,28.66,5000.0,21.3098,21.3172,21.3023,21.3023,5000.0
2012-09-26 13:05:00,28.65,28.71,28.65,28.68,11700.0,21.2949,21.3395,21.2949,21.3172,11700.0
2012-09-26 13:10:00,28.68,28.68,28.65,28.65,5500.0,21.3172,21.3172,21.2949,21.2949,5500.0
2012-09-26 13:15:00,28.65,28.68,28.65,28.67,3700.0,21.2949,21.3172,21.2949,21.3098,3700.0
2012-09-26 13:20:00,28.66,28.68,28.66,28.67,1600.0,21.3023,21.3172,21.3023,21.3098,1600.0
2012-09-26 13:25:00,28.67,28.7,28.67,28.68,9800.0,21.3098,21.3321,21.3098,21.3172,9800.0
2012-09-26 13:30:00,28.68,28.69,28.68,28.69,6100.0,21.3172,21.3246,21.3172,21.3246,6100.0
2012-09-26 13:35:00,28.7,28.7,28.67,28.68,46900.0,21.3321,21.3321,21.3098,21.3172,46900.0
2012-09-26 13:40:00,28.67,28.67,28.65,28.66,2500.0,21.3098,21.3098,21.2949,21.3023,2500.0
2012-09-26 13:45:00,28.65,28.66,28.62,28.63,3200.0,21.2949,21.3023,21.2726,21.28,3200.0
2012-09-26 13:50:00,28.64,28.67,28.63,28.63,4900.0,21.2875,21.3098,21.28,21.28,4900.0
2012-09-26 13:55:00,28.62,28.63,28.6,28.61,5700.0,21.2726,21.28,21.2577,21.2652,5700.0
2012-09-26 14:00:00,28.61,28.67,28.61,28.66,10100.0,21.2652,21.3098,21.2652,21.3023,10100.0
2012-09-26 14:05:00,28.65,28.68,28.63,28.65,28100.0,21.2949,21.3172,21.28,21.2949,28100.0
2012-09-26 14:10:00,28.65,28.65,28.64,28.64,2300.0,21.2949,21.2949,21.2875,21.2875,2300.0
2012-09-26 14:15:00,28.65,28.68,28.65,28.68,4900.0,21.2949,21.3172,21.2949,21.3172,4900.0
2012-09-26 14:20:00,28.68,28.68,28.67,28.68,2600.0,21.3172,21.3172,21.3098,21.3172,2600.0
2012-09-26 14:25:00,28.68,28.7,28.67,28.68,18300.0,21.3172,21.3321,21.3098,21.3172,18300.0
2012-09-26 14:30:00,28.68,28.7,28.66,28.7,21900.0,21.3172,21.3321,21.3023,21.3321,21900.0
2012-09-26 14:35:00,28.7,28.7,28.67,28.68,3400.0,21.3321,21.3321,21.3098,21.3172,3400.0
2012-09-26 14:40:00,28.68,28.68,28.67,28.67,3000.0,21.3172,21.3172,21.3098,21.3098,3000.0
2012-09-26 14:45:00,28.68,28.68,28.64,28.65,6400.0,21.3172,21.3172,21.2875,21.2949,6400.0
2012-09-26 14:50:00,28.65,28.65,28.61,28.62,4200.0,21.2949,21.2949,21.2652,21.2726,4200.0
2012-09-26 14:55:00,28.62,28.64,28.61,28.64,9000.0,21.2726,21.2875,21.2652,21.2875,9000.0
2012-09-26 15:00:00,28.64,28.64,28.62,28.62,9500.0,21.2875,21.2875,21.2726,21.2726,9500.0
2012-09-26 15:05:00,28.62,28.62,28.59,28.6,11000.0,21.2726,21.2726,21.2503,21.2577,11000.0
2012-09-26 15:10:00,28.61,28.61,28.6,28.6,6200.0,21.2652,21.2652,21.2577,21.2577,6200.0
2012-09-26 15:15:00,28.61,28.64,28.61,28.62,37300.0,21.2652,21.2875,21.2652,21.2726,37300.0
2012-09-26 15:20:00,28.61,28.63,28.57,28.57,14900.0,21.2652,21.28,21.2354,21.2354,14900.0
2012-09-26 15:25:00,28.57,28.59,28.55,28.55,27500.0,21.2354,21.2503,21.2206,21.2206,27500.0
2012-09-26 15:30:00,28.55,28.58,28.55,28.57,15100.0,21.2206,21.2429,21.2206,21.2354,15100.0
2012-09-26 15:35:00,28.57,28.57,28.54,28.56,62200.0,21.2354,21.2354,21.2131,21.228,62200.0
2012-09-26 15:40:00,28.57,28.58,28.55,28.58,19900.0,21.2354,21.2429,21.2206,21.2429,19900.0
2012-09-26 15:45:00,28.58,28.58,28.55,28.55,31100.0,21.2429,21.2429,21.2206,21.2206,31100.0
2012-09-26 15:50:00,28.55,28.59,28.55,28.58,42000.0,21.2206,21.2503,21.2206,21.2429,42000.0
2012-09-26 15:55:00,28.59,28.6,28.58,28.59,90800.0,21.2503,21.2577,21.2429,21.2503,90800.0
2012-09-27 09:30:00,28.72,28.74,28.7,28.7,9900.0,21.3469,21.3618,21.3321,21.3321,9900.0
2012-09-27 09:35:00,28.69,28.71,28.67,28.71,9500.0,21.3246,21.3395,21.3098,21.3395,9500.0
2012-09-27 09:40:00,28.68,28.7,28.67,28.7,6000.0,21.3172,21.3321,21.3098,21.3321,6000.0
2012-09-27 09:45:00,28.67,28.68,28.66,28.66,29400.0,21.3098,21.3172,21.3023,21.3023,29400.0
2012-09-27 09:50:00,28.66,28.67,28.65,28.65,19100.0,21.3023,21.3098,21.2949,21.2949,19100.0
2012-09-27 09:55:00,28.64,28.67,28.61,28.67,33900.0,21.2875,21.3098,21.2652,21.3098,33900.0
2012-09-27 10:00:00,28.66,28.67,28.61,28.62,17000.0,21.3023,21.3098,21.2652,21.2726,17000.0
2012-09-27 10:05:00,28.61,28.63,28.6,28.63,50500.0,21.2652,21.28,21.2577,21.28,50500.0
2012-09-27 10:10:00,28.62,28.64,28.6,28.63,21700.0,21.2726,21.2875,21.2577,21.28,21700.0
2012-09-27 10:15:00,28.63,28.65,28.62,28.64,6400.0,21.28,21.2949,21.2726,21.2875,6400.0
2012-09-27 10:20:00,28.62,28.63,28.6,28.61,15900.0,21.2726,21.28,21.2577,21.2652,15900.0
2012-09-27 10:25:00,28.61,28.61,28.57,28.58,5000.0,21.2652,21.2652,21.2354,21.2429,5000.0
2012-09-27 10:30:00,28.58,28.62,28.57,28.61,30900.0,21.2429,21.2726,21.2354,21.2652,30900.0
2012-09-27 10:35:00,28.62,28.63,28.59,28.59,13500.0,21.2726,21.28,21.2503,21.2503,13500.0
2012-09-27 10:40:00,28.6,28.63,28.6,28.62,33000.0,21.2577,21.28,21.2577,21.2726,33000.0
2012-09-27 10:45:00,28.62,28.66,28.62,28.66,2600.0,21.2726,21.3023,21.2726,21.3023,2600.0
2012-09-27 10:50:00,28.66,28.67,28.61,28.62,11200.0,21.3023,21.3098,21.2652,21.2726,11200.0
2012-09-27 10:55:00,28.63,28.69,28.63,28.67,20700.0,21.28,21.3246,21.28,21.3098,20700.0
2012-09-27 11:00:00,28.67,28.7,28.67,28.68,20200.0,21.3098,21.3321,21.3098,21.3172,20200.0
2012-09-27 11:05:00,28.67,28.67,28.66,28.66,4800.0,21.3098,21.3098,21.3023,21.3023,4800.0
2012-09-27 11:10:00,28.66,28.68,28.65,28.66,9800.0,21.3023,21.3172,21.2949,21.3023,9800.0
2012-09-27 11:15:00,28.67,28.7,28.66,28.69,42000.0,21.3098,21.3321,21.3023,21.3246,42000.0
2012-09-27 11:20:00,28.69,28.7,28.64,28.65,8900.0,21.3246,21.3321,21.2875,21.2949,8900.0
2012-09-27 11:25:00,28.65,28.66,28.63,28.66,7600.0,21.2949,21.3023,21.28,21.3023,7600.0
2012-09-27 11:30:00,28.67,28.67,28.65,28.67,11700.0,21.3098,21.3098,21.2949,21.3098,11700.0
2012-09-27 11:35:00,28.68,28.71,28.67,28.69,5400.0,21.3172,21.3395,21.3098,21.3246,5400.0
2012-09-27 11:40:00,28.7,28.71,28.7,28.71,5200.0,21.3321,21.3395,21.3321,21.3395,5200.0
2012-09-27 11:45:00,28.71,28.72,28.71,28.72,55500.0,21.3395,21.3469,21.3395,21.3469,55500.0
2012-09-27 11:50:00,28.72,28.73,28.71,28.73,3400.0,21.3469,21.3544,21.3395,21.3544,3400.0
2012-09-27 11:55:00,28.74,28.82,28.74,28.81,15300.0,21.3618,21.4213,21.3618,21.4138,15300.0
2012-09-27 12:00:00,28.82,28.84,28.8,28.84,44400.0,21.4213,21.4361,21.4064,21.4361,44400.0
2012-09-27 12:05:00,28.85,28.89,28.84,28.85,14800.0,21.4436,21.4733,21.4361,21.4436,14800.0
2012-09-27 12:10:00,28.85,28.87,28.82,28.82,16100.0,21.4436,21.4584,21.4213,21.4213,16100.0
2012-09-27 12:15:00,28.8,28.81,28.8,28.8,2400.0,21.4064,21.4138,21.4064,21.4064,2400.0
2012-09-27 12:20:00,28.81,28.82,28.81,28.82,2600.0,21.4138,21.4213,21.4138,21.4213,2600.0
2012-09-27 12:25:00,28.84,28.88,28.84,28.87,6600.0,21.4361,21.4659,21.4361,21.4584,6600.0
2012-09-27 12:30:00,28.87,28.88,28.84,28.84,10300.0,21.4584,21.4659,21.4361,21.4361,10300.0
2012-09-27 12:35:00,28.85,28.87,28.85,28.86,28600.0,21.4436,21.4584,21.4436,21.451,28600.0
2012-09-27 12:40:00,28.87,28.87,28.84,28.84,15600.0,21.4584,21.4584,21.4361,21.4361,15600.0
2012-09-27 12:45:00,28.84,28.86,28.84,28.86,8600.0,21.4361,21.451,21.4361,21.451,8600.0
2012-09-27 12:50:00,28.86,28.86,28.85,28.86,15700.0,21.451,21.451,21.4436,21.451,15700.0
2012-09-27 12:55:00,28.86,28.87,28.85,28.86,29700.0,21.451,21.4584,21.4436,21.451,29700.0
2012-09-27 13:00:00,28.85,28.87,28.85,28.87,10600.0,21.4436,21.4584,21.4436,21.4584,10600.0
2012-09-27 13:05:00,28.87,28.87,28.86,28.86,6000.0,21.4584,21.4584,21.451,21.451,6000.0
2012-09-27 13:10:00,28.86,28.86,28.84,28.85,16300.0,21.451,21.451,21.4361,21.4436,16300.0
2012-09-27 13:15:00,28.85,28.86,28.83,28.84,43900.0,21.4436,21.451,21.4287,21.4361,43900.0
2012-09-27 13:20:00,28.84,28.87,28.84,28.86,25000.0,21.4361,21.4584,21.4361,21.451,25000.0
2012-09-27 13:25:00,28.86,28.88,28.86,28.88,30900.0,21.451,21.4659,21.451,21.4659,30900.0
2012-09-27 13:30:00,28.88,28.9,28.88,28.9,22800.0,21.4659,21.4807,21.4659,21.4807,22800.0
2012-09-27 13:35:00,28.9,28.95,28.9,28.95,6700.0,21.4807,21.5179,21.4807,21.5179,6700.0
2012-09-27 13:40:00,28.95,28.98,28.95,28.95,8800.0,21.5179,21.5402,21.5179,21.5179,8800.0
2012-09-27 13:45:00,28.95,28.95,28.93,28.94,12300.0,21.5179,21.5179,21.503,21.5104,12300.0
2012-09-27 13:50:00,28.94,28.94,28.91,28.91,13200.0,21.5104,21.5104,21.4882,21.4882,13200.0
2012-09-27 13:55:00,28.9,28.91,28.9,28.91,2500.0,21.4807,21.4882,21.4807,21.4882,2500.0
2012-09-27 14:00:00,28.91,28.91,28.88,28.88,4700.0,21.4882,21.4882,21.4659,21.4659,4700.0
2012-09-27 14:05:00,28.89,28.89,28.88,28.88,1300.0,21.4733,21.4733,21.4659,21.4659,1300.0
2012-09-27 14:10:00,28.89,28.9,28.89,28.9,2700.0,21.4733,21.4807,21.4733,21.4807,2700.0
2012-09-27 14:15:00,28.9,28.9,28.88,28.9,8100.0,21.4807,21.4807,21.4659,21.4807,8100.0
2012-09-27 14:20:00,28.9,28.9,28.89,28.9,7500.0,21.4807,21.4807,21.4733,21.4807,7500.0
2012-09-27 14:25:00,28.9,28.9,28.89,28.89,6600.0,21.4807,21.4807,21.4733,21.4733,6600.0
2012-09-27 14:30:00,28.89,28.92,28.88,28.92,42300.0,21.4733,21.4956,21.4659,21.4956,42300.0
2012-09-27 14:35:00,28.92,28.93,28.91,28.92,11800.0,21.4956,21.503,21.4882,21.4956,11800.0
2012-09-27 14:40:00,28.93,28.93,28.92,28.93,3400.0,21.503,21.503,21.4956,21.503,3400.0
2012-09-27 14:45:00,28.92,28.93,28.92,28.92,5400.0,21.4956,21.503,21.4956,21.4956,5400.0
2012-09-27 14:50:00,28.92,28.93,28.87,28.87,16500.0,21.4956,21.503,21.4584,21.4584,16500.0
2012-09-27 14:55:00,28.87,28.87,28.85,28.86,8500.0,21.4584,21.4584,21.4436,21.451,8500.0
2012-09-27 15:00:00,28.86,28.89,28.85,28.89,20000.0,21.451,21.4733,21.4436,21.4733,20000.0
2012-09-27 15:05:00,28.88,28.89,28.88,28.89,10200.0,21.4659,21.4733,21.4659,21.4733,10200.0
2012-09-27 15:10:00,28.89,28.89,28.87,28.87,7600.0,21.4733,21.4733,21.4584,21.4584,7600.0
2012-09-27 15:15:00,28.87,28.87,28.85,28.85,9300.0,21.4584,21.4584,21.4436,21.4436,9300.0
2012-09-27 15:20:00,28.85,28.86,28.84,28.85,31000.0,21.4436,21.451,21.4361,21.4436,31000.0
2012-09-27 15:25:00,28.85,28.86,28.83,28.83,22400.0,21.4436,21.451,21.4287,21.4287,22400.0
2012-09-27 15:30:00,28.83,28.87,28.83,28.87,21200.0,21.4287,21.4584,21.4287,21.4584,21200.0
2012-09-27 15:35:00,28.87,28.88,28.86,28.86,16000.0,21.4584,21.4659,21.451,21.451,16000.0
2012-09-27 15:40:00,28.85,28.87,28.84,28.85,51100.0,21.4436,21.4584,21.4361,21.4436,51100.0
2012-09-27 15:45:00,28.85,28.85,28.8,28.81,40900.0,21.4436,21.4436,21.4064,21.4138,40900.0
2012-09-27 15:50:00,28.8,28.81,28.76,28.8,124000.0,21.4064,21.4138,21.3767,21.4064,124000.0
2012-09-27 15:55:00,28.8,28.82,28.78,28.8,68200.0,21.4064,21.4213,21.3915,21.4064,68200.0
2012-09-28 09:30:00,28.75,28.75,28.6,28.61,8000.0,21.3692,21.3692,21.2577,21.2652,8000.0
2012-09-28 09:35:00,28.64,28.67,28.62,28.62,8100.0,21.2875,21.3098,21.2726,21.2726,8100.0
2012-09-28 09:40:00,28.65,28.65,28.58,28.59,6200.0,21.2949,21.2949,21.2429,21.2503,6200.0
2012-09-28 09:45:00,28.59,28.6,28.54,28.56,101900.0,21.2503,21.2577,21.2131,21.228,101900.0
2012-09-28 09:50:00,28.56,28.57,28.53,28.54,3100.0,21.228,21.2354,21.2057,21.2131,3100.0
2012-09-28 09:55:00,28.55,28.59,28.55,28.58,14800.0,21.2206,21.2503,21.2206,21.2429,14800.0
2012-09-28 10:00:00,28.59,28.66,28.59,28.66,5600.0,21.2503,21.3023,21.2503,21.3023,5600.0
2012-09-28 10:05:00,28.66,28.67,28.62,28.62,14800.0,21.3023,21.3098,21.2726,21.2726,14800.0
2012-09-28 10:10:00,28.62,28.64,28.6,28.61,13000.0,21.2726,21.2875,21.2577,21.2652,13000.0
2012-09-28 10:15:00,28.63,28.63,28.6,28.61,2400.0,21.28,21.28,21.2577,21.2652,2400.0
2012-09-28 10:20:00,28.6,28.62,28.6,28.61,1800.0,21.2577,21.2726,21.2577,21.2652,1800.0
2012-09-28 10:25:00,28.61,28.61,28.58,28.58,3900.0,21.2652,21.2652,21.2429,21.2429,3900.0
2012-09-28 10:30:00,28.6,28.65,28.6,28.65,6300.0,21.2577,21.2949,21.2577,21.2949,6300.0
2012-09-28 10:35:00,28.66,28.69,28.65,28.69,1100.0,21.3023,21.3246,21.2949,21.3246,1100.0
2012-09-28 10:40:00,28.69,28.69,28.66,28.66,9200.0,21.3246,21.3246,21.3023,21.3023,9200.0
2012-09-28 10:45:00,28.65,28.68,28.65,28.68,4100.0,21.2949,21.3172,21.2949,21.3172,4100.0
2012-09-28 10:50:00,28.68,28.69,28.64,28.64,3300.0,21.3172,21.3246,21.2875,21.2875,3300.0
2012-09-28 10:55:00,28.65,28.66,28.64,28.66,4200.0,21.2949,21.3023,21.2875,21.3023,4200.0
2012-09-28 11:00:00,28.67,28.68,28.65,28.67,8200.0,21.3098,21.3172,21.2949,21.3098,8200.0
2012-09-28 11:05:00,28.67,28.68,28.66,28.68,2500.0,21.3098,21.3172,21.3023,21.3172,2500.0
2012-09-28 11:10:00,28.68,28.68,28.65,28.65,2700.0,21.3172,21.3172,21.2949,21.2949,2700.0
2012-09-28 11:15:00,28.65,28.65,28.65,28.65,1100.0,21.2949,21.2949,21.2949,21.2949,1100.0
2012-09-28 11:20:00,28.64,28.65,28.63,28.65,2300.0,21.2875,21.2949,21.28,21.2949,2300.0
2012-09-28 11:25:00,28.65,28.65,28.6,28.6,10700.0,21.2949,21.2949,21.2577,21.2577,10700.0
2012-09-28 11:30:00,28.6,28.65,28.59,28.59,25300.0,21.2577,21.2949,21.2503,21.2503,25300.0
2012-09-28 11:35:00,28.59,28.61,28.59,28.61,3000.0,21.2503,21.2652,21.2503,21.2652,3000.0
2012-09-28 11:40:00,28.63,28.64,28.63,28.63,800.0,21.28,21.2875,21.28,21.28,800.0
2012-09-28 11:45:00,28.64,28.68,28.64,28.68,6500.0,21.2875,21.3172,21.2875,21.3172,6500.0
2012-09-28 11:50:00,28.66,28.66,28.64,28.64,2600.0,21.3023,21.3023,21.2875,21.2875,2600.0
2012-09-28 11:55:00,28.65,28.65,28.64,28.64,1400.0,21.2949,21.2949,21.2875,21.2875,1400.0
2012-09-28 12:00:00,28.65,28.68,28.64,28.64,5100.0,21.2949,21.3172,21.2875,21.2875,5100.0
2012-09-28 12:05:00,28.63,28.7,28.63,28.67,6700.0,21.28,21.3321,21.28,21.3098,6700.0
2012-09-28 12:10:00,28.7,28.73,28.69,28.71,1700.0,21.3321,21.3544,21.3246,21.3395,1700.0
2012-09-28 12:15:00,28.72,28.72,28.71,28.72,5200.0,21.3469,21.3469,21.3395,21.3469,5200.0
2012-09-28 12:20:00,28.71,28.71,28.69,28.69,2000.0,21.3395,21.3395,21.3246,21.3246,2000.0
2012-09-28 12:25:00,28.69,28.69,28.67,28.67,900.0,21.3246,21.3246,21.3098,21.3098,900.0
2012-09-28 12:30:00,28.67,28.68,28.67,28.67,2700.0,21.3098,21.3172,21.3098,21.3098,2700.0
2012-09-28 12:35:00,28.67,28.68,28.67,28.67,1200.0,21.3098,21.3172,21.3098,21.3098,1200.0
2012-09-28 12:40:00,28.67,28.67,28.67,28.67,100.0,21.3098,21.3098,21.3098,21.3098,100.0
2012-09-28 12:45:00,28.68,28.7,28.68,28.7,2400.0,21.3172,21.3321,21.3172,21.3321,2400.0
2012-09-28 12:50:00,28.7,28.7,28.68,28.69,4900.0,21.3321,21.3321,21.3172,21.3246,4900.0
2012-09-28 12:55:00,28.71,28.71,28.71,28.71,2300.0,21.3395,21.3395,21.3395,21.3395,2300.0
2012-09-28 13:00:00,28.72,28.73,28.71,28.73,10600.0,21.3469,21.3544,21.3395,21.3544,10600.0
2012-09-28 13:05:00,28.72,28.72,28.69,28.7,3600.0,21.3469,21.3469,21.3246,21.3321,3600.0
2012-09-28 13:10:00,28.69,28.69,28.66,28.67,2500.0,21.3246,21.3246,21.3023,21.3098,2500.0
2012-09-28 13:15:00,28.68,28.68,28.68,28.68,100.0,21.3172,21.3172,21.3172,21.3172,100.0
2012-09-28 13:20:00,28.68,28.72,28.68,28.72,7400.0,21.3172,21.3469,21.3172,21.3469,7400.0
2012-09-28 13:25:00,28.73,28.74,28.71,28.71,2500.0,21.3544,21.3618,21.3395,21.3395,2500.0
2012-09-28 13:30:00,28.71,28.71,28.71,28.71,0.0,21.3395,21.3395,21.3395,21.3395,0.0
2012-09-28 13:35:00,28.71,28.75,28.71,28.75,4700.0,21.3395,21.3692,21.3395,21.3692,4700.0
2012-09-28 13:40:00,28.78,28.78,28.77,28.77,3400.0,21.3915,21.3915,21.3841,21.3841,3400.0
2012-09-28 13:45:00,28.77,28.77,28.76,28.77,3800.0,21.3841,21.3841,21.3767,21.3841,3800.0
2012-09-28 13:50:00,28.76,28.76,28.74,28.74,2200.0,21.3767,21.3767,21.3618,21.3618,2200.0
2012-09-28 13:55:00,28.75,28.75,28.74,28.75,1600.0,21.3692,21.3692,21.3618,21.3692,1600.0
2012-09-28 14:00:00,28.75,28.75,28.75,28.75,5800.0,21.3692,21.3692,21.3692,21.3692,5800.0
2012-09-28 14:05:00,28.74,28.75,28.72,28.72,2300.0,21.3618,21.3692,21.3469,21.3469,2300.0
2012-09-28 14:10:00,28.73,28.74,28.73,28.74,6500.0,21.3544,21.3618,21.3544,21.3618,6500.0
2012-09-28 14:15:00,28.74,28.74,28.73,28.74,6100.0,21.3618,21.3618,21.3544,21.3618,6100.0
2012-09-28 14:20:00,28.74,28.75,28.73,28.73,5800.0,21.3618,21.3692,21.3544,21.3544,5800.0
2012-09-28 14:25:00,28.73,28.74,28.69,28.69,3000.0,21.3544,21.3618,21.3246,21.3246,3000.0
2012-09-28 14:30:00,28.69,28.71,28.67,28.7,2600.0,21.3246,21.3395,21.3098,21.3321,2600.0
2012-09-28 14:35:00,28.71,28.72,28.68,28.72,1500.0,21.3395,21.3469,21.3172,21.3469,1500.0
2012-09-28 14:40:00,28.71,28.72,28.71,28.72,2900.0,21.3395,21.3469,21.3395,21.3469,2900.0
2012-09-28 14:45:00,28.72,28.73,28.72,28.73,16500.0,21.3469,21.3544,21.3469,21.3544,16500.0
2012-09-28 14:50:00,28.72,28.72,28.7,28.71,2700.0,21.3469,21.3469,21.3321,21.3395,2700.0
2012-09-28 14:55:00,28.71,28.71,28.71,28.71,400.0,21.3395,21.3395,21.3395,21.3395,400.0
2012-09-28 15:00:00,28.7,28.72,28.7,28.71,2000.0,21.3321,21.3469,21.3321,21.3395,2000.0
2012-09-28 15:05:00,28.7,28.7,28.69,28.7,3100.0,21.3321,21.3321,21.3246,21.3321,3100.0
2012-09-28 15:10:00,28.7,28.71,28.7,28.7,11500.0,21.3321,21.3395,21.3321,21.3321,11500.0
2012-09-28 15:15:00,28.71,28.74,28.69,28.69,13800.0,21.3395,21.3618,21.3246,21.3246,13800.0
2012-09-28 15:20:00,28.68,28.69,28.68,28.69,14800.0,21.3172,21.3246,21.3172,21.3246,14800.0
2012-09-28 15:25:00,28.68,28.68,28.65,28.67,3600.0,21.3172,21.3172,21.2949,21.3098,3600.0
2012-09-28 15:30:00,28.67,28.7,28.66,28.66,23300.0,21.3098,21.3321,21.3023,21.3023,23300.0
2012-09-28 15:35:00,28.66,28.67,28.64,28.65,11000.0,21.3023,21.3098,21.2875,21.2949,11000.0
2012-09-28 15:40:00,28.65,28.7,28.65,28.69,10100.0,21.2949,21.3321,21.2949,21.3246,10100.0
2012-09-28 15:45:00,28.7,28.73,28.7,28.71,12800.0,21.3321,21.3544,21.3321,21.3395,12800.0
2012-09-28 15:50:00,28.71,28.72,28.66,28.67,39800.0,21.3395,21.3469,21.3023,21.3098,39800.0
2012-09-28 15:55:00,28.67,28.67,28.63,28.64,18600.0,21.3098,21.3098,21.28,21.2875,18600.0
2012-10-01 09:30:00,28.75,28.82,28.7,28.74,14000.0,21.3692,21.4213,21.3321,21.3618,14000.0
2012-10-01 09:35:00,28.74,28.81,28.74,28.81,4000.0,21.3618,21.4138,21.3618,21.4138,4000.0
2012-10-01 09:40:00,28.79,28.82,28.75,28.77,20100.0,21.399,21.4213,21.3692,21.3841,20100.0
2012-10-01 09:45:00,28.76,28.76,28.72,28.72,9600.0,21.3767,21.3767,21.3469,21.3469,9600.0
2012-10-01 09:50:00,28.72,28.72,28.69,28.71,5700.0,21.3469,21.3469,21.3246,21.3395,5700.0
2012-10-01 09:55:00,28.68,28.7,28.67,28.7,7500.0,21.3172,21.3321,21.3098,21.3321,7500.0
2012-10-01 10:00:00,28.7,28.89,28.69,28.87,10600.0,21.3321,21.4733,21.3246,21.4584,10600.0
2012-10-01 10:05:00,28.85,28.9,28.85,28.89,3100.0,21.4436,21.4807,21.4436,21.4733,3100.0
2012-10-01 10:10:00,28.89,28.91,28.87,28.88,5800.0,21.4733,21.4882,21.4584,21.4659,5800.0
2012-10-01 10:15:00,28.88,28.91,28.87,28.9,22200.0,21.4659,21.4882,21.4584,21.4807,22200.0
2012-10-01 10:20:00,28.89,28.9,28.82,28.82,57400.0,21.4733,21.4807,21.4213,21.4213,57400.0
2012-10-01 10:25:00,28.82,28.83,28.79,28.8,20600.0,21.4213,21.4287,21.399,21.4064,20600.0
2012-10-01 10:30:00,28.81,28.81,28.79,28.8,700.0,21.4138,21.4138,21.399,21.4064,700.0
2012-10-01 10:35:00,28.79,28.79,28.78,28.78,3300.0,21.399,21.399,21.3915,21.3915,3300.0
2012-10-01 10:40:00,28.78,28.78,28.73,28.74,27400.0,21.3915,21.3915,21.3544,21.3618,27400.0
2012-10-01 10:45:00,28.75,28.78,28.75,28.76,7000.0,21.3692,21.3915,21.3692,21.3767,7000.0
2012-10-01 10:50:00,28.75,28.77,28.75,28.77,2900.0,21.3692,21.3841,21.3692,21.3841,2900.0
2012-10-01 10:55:00,28.77,28.78,28.76,28.77,11800.0,21.3841,21.3915,21.3767,21.3841,11800.0
2012-10-01 11:00:00,28.77,28.83,28.76,28.83,23000.0,21.3841,21.4287,21.3767,21.4287,23000.0
2012-10-01 11:05:00,28.81,28.81,28.8,28.81,4200.0,21.4138,21.4138,21.4064,21.4138,4200.0
2012-10-01 11:10:00,28.79,28.84,28.79,28.84,18200.0,21.399,21.4361,21.399,21.4361,18200.0
2012-10-01 11:15:00,28.82,28.84,28.82,28.82,4500.0,21.4213,21.4361,21.4213,21.4213,4500.0
2012-10-01 11:20:00,28.83,28.83,28.82,28.82,4000.0,21.4287,21.4287,21.4213,21.4213,4000.0
2012-10-01 11:25:00,28.82,28.83,28.77,28.77,5500.0,21.4213,21.4287,21.3841,21.3841,5500.0
2012-10-01 11:30:00,28.77,28.77,28.75,28.76,2700.0,21.3841,21.3841,21.3692,21.3767,2700.0
2012-10-01 11:35:00,28.76,28.77,28.76,28.77,1100.0,21.3767,21.3841,21.3767,21.3841,1100.0
2012-10-01 11:40:00,28.77,28.78,28.76,28.78,6800.0,21.3841,21.3915,21.3767,21.3915,6800.0
2012-10-01 11:45:00,28.77,28.78,28.77,28.77,3800.0,21.3841,21.3915,21.3841,21.3841,3800.0
2012-10-01 11:50:00,28.77,28.77,28.74,28.74,6600.0,21.3841,21.3841,21.3618,21.3618,6600.0
2012-10-01 11:55:00,28.73,28.74,28.68,28.7,14300.0,21.3544,21.3618,21.3172,21.3321,14300.0
2012-10-01 12:00:00,28.68,28.68,28.68,28.68,800.0,21.3172,21.3172,21.3172,21.3172,800.0
2012-10-01 12:05:00,28.67,28.68,28.67,28.68,6500.0,21.3098,21.3172,21.3098,21.3172,6500.0
2012-10-01 12:10:00,28.68,28.68,28.68,28.68,0.0,21.3172,21.3172,21.3172,21.3172,0.0
2012-10-01 12:15:00,28.71,28.71,28.71,28.71,500.0,21.3395,21.3395,21.3395,21.3395,500.0
2012-10-01 12:20:00,28.69,28.71,28.69,28.71,400.0,21.3246,21.3395,21.3246,21.3395,400.0
2012-10-01 12:25:00,28.7,28.72,28.7,28.72,2300.0,21.3321,21.3469,21.3321,21.3469,2300.0
2012-10-01 12:30:00,28.72,28.72,28.69,28.7,6400.0,21.3469,21.3469,21.3246,21.3321,6400.0
2012-10-01 12:35:00,28.7,28.7,28.66,28.67,61300.0,21.3321,21.3321,21.3023,21.3098,61300.0
2012-10-01 12:40:00,28.66,28.67,28.65,28.65,87700.0,21.3023,21.3098,21.2949,21.2949,87700.0
2012-10-01 12:45:00,28.64,28.66,28.58,28.58,11900.0,21.2875,21.3023,21.2429,21.2429,11900.0
2012-10-01 12:50:00,28.57,28.6,28.55,28.58,15000.0,21.2354,21.2577,21.2206,21.2429,15000.0
2012-10-01 12:55:00,28.59,28.6,28.59,28.59,1900.0,21.2503,21.2577,21.2503,21.2503,1900.0
2012-10-01 13:00:00,28.59,28.59,28.55,28.56,6200.0,21.2503,21.2503,21.2206,21.228,6200.0
2012-10-01 13:05:00,28.56,28.57,28.53,28.53,14400.0,21.228,21.2354,21.2057,21.2057,14400.0
2012-10-01 13:10:00,28.54,28.54,28.5,28.52,18600.0,21.2131,21.2131,21.1834,21.1983,18600.0
2012-10-01 13:15:00,28.52,28.53,28.51,28.51,2300.0,21.1983,21.2057,21.1908,21.1908,2300.0
2012-10-01 13:20:00,28.51,28.52,28.5,28.52,2000.0,21.1908,21.1983,21.1834,21.1983,2000.0
2012-10-01 13:25:00,28.52,28.55,28.52,28.55,5800.0,21.1983,21.2206,21.1983,21.2206,5800.0
2012-10-01 13:30:00,28.54,28.54,28.5,28.51,12900.0,21.2131,21.2131,21.1834,21.1908,12900.0
2012-10-01 13:35:00,28.52,28.54,28.51,28.52,11800.0,21.1983,21.2131,21.1908,21.1983,11800.0
2012-10-01 13:40:00,28.51,28.52,28.48,28.51,17200.0,21.1908,21.1983,21.1685,21.1908,17200.0
2012-10-01 13:45:00,28.51,28.52,28.51,28.52,12300.0,21.1908,21.1983,21.1908,21.1983,12300.0
2012-10-01 13:50:00,28.54,28.55,28.54,28.55,1800.0,21.2131,21.2206,21.2131,21.2206,1800.0
2012-10-01 13:55:00,28.54,28.56,28.54,28.55,1800.0,21.2131,21.228,21.2131,21.2206,1800.0
2012-10-01 14:00:00,28.56,28.62,28.56,28.62,5200.0,21.228,21.2726,21.228,21.2726,5200.0
2012-10-01 14:05:00,28.63,28.64,28.61,28.64,21300.0,21.28,21.2875,21.2652,21.2875,21300.0
2012-10-01 14:10:00,28.63,28.65,28.63,28.64,2300.0,21.28,21.2949,21.28,21.2875,2300.0
2012-10-01 14:15:00,28.63,28.63,28.62,28.62,1900.0,21.28,21.28,21.2726,21.2726,1900.0
2012-10-01 14:20:00,28.63,28.68,28.63,28.68,7400.0,21.28,21.3172,21.28,21.3172,7400.0
2012-10-01 14:25:00,28.67,28.67,28.66,28.67,1400.0,21.3098,21.3098,21.3023,21.3098,1400.0
2012-10-01 14:30:00,28.68,28.69,28.66,28.68,2700.0,21.3172,21.3246,21.3023,21.3172,2700.0
2012-10-01 14:35:00,28.7,28.71,28.7,28.7,2000.0,21.3321,21.3395,21.3321,21.3321,2000.0
2012-10-01 14:40:00,28.71,28.71,28.71,28.71,11600.0,21.3395,21.3395,21.3395,21.3395,11600.0
2012-10-01 14:45:00,28.7,28.7,28.69,28.7,4000.0,21.3321,21.3321,21.3246,21.3321,4000.0
2012-10-01 14:50:00,28.7,28.7,28.69,28.7,500.0,21.3321,21.3321,21.3246,21.3321,500.0
2012-10-01 14:55:00,28.7,28.72,28.7,28.71,13600.0,21.3321,21.3469,21.3321,21.3395,13600.0
2012-10-01 15:00:00,28.71,28.71,28.67,28.67,4500.0,21.3395,21.3395,21.3098,21.3098,4500.0
2012-10-01 15:05:00,28.68,28.69,28.67,28.68,14600.0,21.3172,21.3246,21.3098,21.3172,14600.0
2012-10-01 15:10:00,28.68,28.68,28.62,28.62,34400.0,21.3172,21.3172,21.2726,21.2726,34400.0
2012-10-01 15:15:00,28.62,28.63,28.61,28.62,10100.0,21.2726,21.28,21.2652,21.2726,10100.0
2012-10-01 15:20:00,28.6,28.6,28.56,28.57,30700.0,21.2577,21.2577,21.228,21.2354,30700.0
2012-10-01 15:25:00,28.56,28.6,28.55,28.6,40700.0,21.228,21.2577,21.2206,21.2577,40700.0
2012-10-01 15:30:00,28.61,28.63,28.61,28.61,5400.0,21.2652,21.28,21.2652,21.2652,5400.0
2012-10-01 15:35:00,28.61,28.61,28.56,28.6,16800.0,21.2652,21.2652,21.228,21.2577,16800.0
2012-10-01 15:40:00,28.6,28.62,28.58,28.59,16300.0,21.2577,21.2726,21.2429,21.2503,16300.0
2012-10-01 15:45:00,28.59,28.63,28.57,28.61,28400.0,21.2503,21.28,21.2354,21.2652,28400.0
2012-10-01 15:50:00,28.62,28.64,28.57,28.59,19300.0,21.2726,21.2875,21.2354,21.2503,19300.0
2012-10-01 15:55:00,28.59,28.61,28.58,28.59,25900.0,21.2503,21.2652,21.2429,21.2503,25900.0
2012-10-02 09:30:00,28.68,28.73,28.67,28.71,5500.0,21.3172,21.3544,21.3098,21.3395,5500.0
2012-10-02 09:35:00,28.74,28.76,28.68,28.68,6300.0,21.3618,21.3767,21.3172,21.3172,6300.0
2012-10-02 09:40:00,28.72,28.72,28.72,28.72,100.0,21.3469,21.3469,21.3469,21.3469,100.0
2012-10-02 09:45:00,28.76,28.79,28.76,28.79,2400.0,21.3767,21.399,21.3767,21.399,2400.0
2012-10-02 09:50:00,28.76,28.77,28.74,28.74,1600.0,21.3767,21.3841,21.3618,21.3618,1600.0
2012-10-02 09:55:00,28.74,28.76,28.74,28.76,400.0,21.3618,21.3767,21.3618,21.3767,400.0
2012-10-02 10:00:00,28.73,28.74,28.66,28.68,2800.0,21.3544,21.3618,21.3023,21.3172,2800.0
2012-10-02 10:05:00,28.68,28.68,28.67,28.67,2500.0,21.3172,21.3172,21.3098,21.3098,2500.0
2012-10-02 10:10:00,28.7,28.7,28.68,28.68,3600.0,21.3321,21.3321,21.3172,21.3172,3600.0
2012-10-02 10:15:00,28.68,28.7,28.67,28.7,4400.0,21.3172,21.3321,21.3098,21.3321,4400.0
2012-10-02 10:20:00,28.7,28.71,28.68,28.69,64300.0,21.3321,21.3395,21.3172,21.3246,64300.0
2012-10-02 10:25:00,28.69,28.7,28.67,28.68,5300.0,21.3246,21.3321,21.3098,21.3172,5300.0
2012-10-02 10:30:00,28.71,28.78,28.71,28.75,39000.0,21.3395,21.3915,21.3395,21.3692,39000.0
2012-10-02 10:35:00,28.76,28.77,28.75,28.75,6100.0,21.3767,21.3841,21.3692,21.3692,6100.0
2012-10-02 10:40:00,28.75,28.77,28.75,28.75,8500.0,21.3692,21.3841,21.3692,21.3692,8500.0
2012-10-02 10:45:00,28.75,28.75,28.74,28.74,400.0,21.3692,21.3692,21.3618,21.3618,400.0
2012-10-02 10:50:00,28.75,28.75,28.63,28.63,4700.0,21.3692,21.3692,21.28,21.28,4700.0
2012-10-02 10:55:00,28.64,28.66,28.64,28.66,2200.0,21.2875,21.3023,21.2875,21.3023,2200.0
2012-10-02 11:00:00,28.66,28.66,28.6,28.63,13100.0,21.3023,21.3023,21.2577,21.28,13100.0
2012-10-02 11:05:00,28.62,28.62,28.6,28.6,4500.0,21.2726,21.2726,21.2577,21.2577,4500.0
2012-10-02 11:10:00,28.59,28.67,28.59,28.67,8000.0,21.2503,21.3098,21.2503,21.3098,8000.0
2012-10-02 11:15:00,28.67,28.7,28.66,28.7,1000.0,21.3098,21.3321,21.3023,21.3321,1000.0
2012-10-02 11:20:00,28.69,28.69,28.67,28.67,12700.0,21.3246,21.3246,21.3098,21.3098,12700.0
2012-10-02 11:25:00,28.68,28.68,28.66,28.66,13400.0,21.3172,21.3172,21.3023,21.3023,13400.0
2012-10-02 11:30:00,28.67,28.73,28.67,28.69,10000.0,21.3098,21.3544,21.3098,21.3246,10000.0
2012-10-02 11:35:00,28.69,28.7,28.6,28.65,5700.0,21.3246,21.3321,21.2577,21.2949,5700.0
2012-10-02 11:40:00,28.63,28.65,28.59,28.65,13000.0,21.28,21.2949,21.2503,21.2949,13000.0
2012-10-02 11:45:00,28.64,28.64,28.6,28.62,103400.0,21.2875,21.2875,21.2577,21.2726,103400.0
2012-10-02 11:50:00,28.61,28.65,28.61,28.64,5700.0,21.2652,21.2949,21.2652,21.2875,5700.0
2012-10-02 11:55:00,28.63,28.63,28.6,28.61,7400.0,21.28,21.28,21.2577,21.2652,7400.0
2012-10-02 12:00:00,28.62,28.66,28.62,28.65,8900.0,21.2726,21.3023,21.2726,21.2949,8900.0
2012-10-02 12:05:00,28.64,28.64,28.63,28.63,600.0,21.2875,21.2875,21.28,21.28,600.0
2012-10-02 12:10:00,28.63,28.65,28.62,28.65,18900.0,21.28,21.2949,21.2726,21.2949,18900.0
2012-10-02 12:15:00,28.64,28.67,28.64,28.65,19900.0,21.2875,21.3098,21.2875,21.2949,19900.0
2012-10-02 12:20:00,28.64,28.66,28.64,28.65,3700.0,21.2875,21.3023,21.2875,21.2949,3700.0
2012-10-02 12:25:00,28.65,28.65,28.61,28.61,42500.0,21.2949,21.2949,21.2652,21.2652,42500.0
2012-10-02 12:30:00,28.61,28.62,28.59,28.59,21800.0,21.2652,21.2726,21.2503,21.2503,21800.0
2012-10-02 12:35:00,28.6,28.62,28.6,28.62,12100.0,21.2577,21.2726,21.2577,21.2726,12100.0
2012-10-02 12:40:00,28.61,28.62,28.6,28.61,4900.0,21.2652,21.2726,21.2577,21.2652,4900.0
2012-10-02 12:45:00,28.63,28.64,28.61,28.61,1900.0,21.28,21.2875,21.2652,21.2652,1900.0
2012-10-02 12:50:00,28.6,28.62,28.6,28.62,1100.0,21.2577,21.2726,21.2577,21.2726,1100.0
2012-10-02 12:55:00,28.63,28.63,28.61,28.61,1800.0,21.28,21.28,21.2652,21.2652,1800.0
2012-10-02 13:00:00,28.61,28.61,28.61,28.61,1800.0,21.2652,21.2652,21.2652,21.2652,1800.0
2012-10-02 13:05:00,28.63,28.63,28.62,28.62,600.0,21.28,21.28,21.2726,21.2726,600.0
2012-10-02 13:10:00,28.63,28.63,28.63,28.63,600.0,21.28,21.28,21.28,21.28,600.0
2012-10-02 13:15:00,28.63,28.64,28.62,28.62,4200.0,21.28,21.2875,21.2726,21.2726,4200.0
2012-10-02 13:20:00,28.62,28.63,28.62,28.63,20800.0,21.2726,21.28,21.2726,21.28,20800.0
2012-10-02 13:25:00,28.63,28.63,28.63,28.63,100.0,21.28,21.28,21.28,21.28,100.0
2012-10-02 13:30:00,28.62,28.62,28.61,28.62,1500.0,21.2726,21.2726,21.2652,21.2726,1500.0
2012-10-02 13:35:00,28.62,28.66,28.62,28.65,2700.0,21.2726,21.3023,21.2726,21.2949,2700.0
2012-10-02 13:40:00,28.64,28.66,28.63,28.64,28700.0,21.2875,21.3023,21.28,21.2875,28700.0
2012-10-02 13:45:00,28.63,28.64,28.63,28.63,3600.0,21.28,21.2875,21.28,21.28,3600.0
2012-10-02 13:50:00,28.64,28.64,28.62,28.62,2400.0,21.2875,21.2875,21.2726,21.2726,2400.0
2012-10-02 13:55:00,28.62,28.63,28.56,28.63,17100.0,21.2726,21.28,21.228,21.28,17100.0
2012-10-02 14:00:00,28.62,28.65,28.62,28.63,3500.0,21.2726,21.2949,21.2726,21.28,3500.0
2012-10-02 14:05:00,28.63,28.64,28.62,28.62,1200.0,21.28,21.2875,21.2726,21.2726,1200.0
2012-10-02 14:10:00,28.63,28.65,28.62,28.65,1900.0,21.28,21.2949,21.2726,21.2949,1900.0
2012-10-02 14:15:00,28.65,28.65,28.63,28.64,1400.0,21.2949,21.2949,21.28,21.2875,1400.0
2012-10-02 14:20:00,28.63,28.63,28.61,28.61,3000.0,21.28,21.28,21.2652,21.2652,3000.0
2012-10-02 14:25:00,28.62,28.62,28.56,28.59,12200.0,21.2726,21.2726,21.228,21.2503,12200.0
2012-10-02 14:30:00,28.58,28.59,28.58,28.59,2200.0,21.2429,21.2503,21.2429,21.2503,2200.0
2012-10-02 14:35:00,28.59,28.59,28.58,28.58,1400.0,21.2503,21.2503,21.2429,21.2429,1400.0
2012-10-02 14:40:00,28.57,28.59,28.57,28.58,4500.0,21.2354,21.2503,21.2354,21.2429,4500.0
2012-10-02 14:45:00,28.57,28.58,28.57,28.57,5900.0,21.2354,21.2429,21.2354,21.2354,5900.0
2012-10-02 14:50:00,28.57,28.57,28.57,28.57,1500.0,21.2354,21.2354,21.2354,21.2354,1500.0
2012-10-02 14:55:00,28.57,28.57,28.56,28.57,7400.0,21.2354,21.2354,21.228,21.2354,7400.0
2012-10-02 15:00:00,28.57,28.57,28.56,28.57,1800.0,21.2354,21.2354,21.228,21.2354,1800.0
2012-10-02 15:05:00,28.57,28.6,28.57,28.6,8300.0,21.2354,21.2577,21.2354,21.2577,8300.0
2012-10-02 15:10:00,28.59,28.59,28.56,28.58,10200.0,21.2503,21.2503,21.228,21.2429,10200.0
2012-10-02 15:15:00,28.58,28.6,28.58,28.6,4000.0,21.2429,21.2577,21.2429,21.2577,4000.0
2012-10-02 15:20:00,28.61,28.63,28.6,28.62,13300.0,21.2652,21.28,21.2577,21.2726,13300.0
2012-10-02 15:25:00,28.61,28.63,28.61,28.63,2500.0,21.2652,21.28,21.2652,21.28,2500.0
2012-10-02 15:30:00,28.63,28.63,28.61,28.61,400.0,21.28,21.28,21.2652,21.2652,400.0
2012-10-02 15:35:00,28.62,28.66,28.62,28.65,44500.0,21.2726,21.3023,21.2726,21.2949,44500.0
2012-10-02 15:40:00,28.65,28.67,28.64,28.66,7600.0,21.2949,21.3098,21.2875,21.3023,7600.0
2012-10-02 15:45:00,28.66,28.68,28.65,28.66,6300.0,21.3023,21.3172,21.2949,21.3023,6300.0
2012-10-02 15:50:00,28.65,28.66,28.65,28.66,2900.0,21.2949,21.3023,21.2949,21.3023,2900.0
2012-10-02 15:55:00,28.66,28.68,28.65,28.66,26000.0,21.3023,21.3172,21.2949,21.3023,26000.0
2012-10-03 09:30:00,28.77,28.8,28.74,28.76,7100.0,21.3841,21.4064,21.3618,21.3767,7100.0
2012-10-03 09:35:00,28.75,28.76,28.7,28.71,7800.0,21.3692,21.3767,21.3321,21.3395,7800.0
2012-10-03 09:40:00,28.69,28.71,28.68,28.68,1600.0,21.3246,21.3395,21.3172,21.3172,1600.0
2012-10-03 09:45:00,28.67,28.68,28.66,28.67,1600.0,21.3098,21.3172,21.3023,21.3098,1600.0
2012-10-03 09:50:00,28.67,28.69,28.62,28.62,2600.0,21.3098,21.3246,21.2726,21.2726,2600.0
2012-10-03 09:55:00,28.62,28.63,28.61,28.63,1200.0,21.2726,21.28,21.2652,21.28,1200.0
2012-10-03 10:00:00,28.63,28.67,28.55,28.57,7100.0,21.28,21.3098,21.2206,21.2354,7100.0
2012-10-03 10:05:00,28.57,28.63,28.57,28.61,7900.0,21.2354,21.28,21.2354,21.2652,7900.0
2012-10-03 10:10:00,28.63,28.66,28.62,28.66,1800.0,21.28,21.3023,21.2726,21.3023,1800.0
2012-10-03 10:15:00,28.67,28.72,28.67,28.72,1600.0,21.3098,21.3469,21.3098,21.3469,1600.0
2012-10-03 10:20:00,28.74,28.75,28.74,28.75,1400.0,21.3618,21.3692,21.3618,21.3692,1400.0
2012-10-03 10:25:00,28.74,28.74,28.73,28.73,14000.0,21.3618,21.3618,21.3544,21.3544,14000.0
2012-10-03 10:30:00,28.74,28.75,28.68,28.68,5000.0,21.3618,21.3692,21.3172,21.3172,5000.0
2012-10-03 10:35:00,28.71,28.71,28.68,28.69,400.0,21.3395,21.3395,21.3172,21.3246,400.0
2012-10-03 10:40:00,28.7,28.7,28.66,28.68,3200.0,21.3321,21.3321,21.3023,21.3172,3200.0
2012-10-03 10:45:00,28.7,28.72,28.68,28.68,6100.0,21.3321,21.3469,21.3172,21.3172,6100.0
2012-10-03 10:50:00,28.68,28.68,28.66,28.67,2200.0,21.3172,21.3172,21.3023,21.3098,2200.0
2012-10-03 10:55:00,28.68,28.68,28.67,28.68,900.0,21.3172,21.3172,21.3098,21.3172,900.0
2012-10-03 11:00:00,28.69,28.71,28.69,28.71,500.0,21.3246,21.3395,21.3246,21.3395,500.0
2012-10-03 11:05:00,28.71,28.77,28.7,28.75,53300.0,21.3395,21.3841,21.3321,21.3692,53300.0
2012-10-03 11:10:00,28.77,28.81,28.77,28.8,24200.0,21.3841,21.4138,21.3841,21.4064,24200.0
2012-10-03 11:15:00,28.79,28.79,28.78,28.78,3800.0,21.399,21.399,21.3915,21.3915,3800.0
2012-10-03 11:20:00,28.78,28.79,28.78,28.78,1200.0,21.3915,21.399,21.3915,21.3915,1200.0
2012-10-03 11:25:00,28.78,28.78,28.78,28.78,400.0,21.3915,21.3915,21.3915,21.3915,400.0
2012-10-03 11:30:00,28.78,28.8,28.78,28.8,3200.0,21.3915,21.4064,21.3915,21.4064,3200.0
2012-10-03 11:35:00,28.8,28.81,28.8,28.81,1200.0,21.4064,21.4138,21.4064,21.4138,1200.0
2012-10-03 11:40:00,28.81,28.82,28.81,28.81,5300.0,21.4138,21.4213,21.4138,21.4138,5300.0
2012-10-03 11:45:00,28.82,28.87,28.82,28.85,16900.0,21.4213,21.4584,21.4213,21.4436,16900.0
2012-10-03 11:50:00,28.85,28.85,28.83,28.84,400.0,21.4436,21.4436,21.4287,21.4361,400.0
2012-10-03 11:55:00,28.83,28.88,28.82,28.86,19600.0,21.4287,21.4659,21.4213,21.451,19600.0
2012-10-03 12:00:00,28.87,28.87,28.84,28.85,3400.0,21.4584,21.4584,21.4361,21.4436,3400.0
2012-10-03 12:05:00,28.84,28.85,28.84,28.85,900.0,21.4361,21.4436,21.4361,21.4436,900.0
2012-10-03 12:10:00,28.86,28.87,28.86,28.86,5300.0,21.451,21.4584,21.451,21.451,5300.0
2012-10-03 12:15:00,28.87,28.89,28.87,28.89,4100.0,21.4584,21.4733,21.4584,21.4733,4100.0
2012-10-03 12:20:00,28.89,28.9,28.89,28.9,500.0,21.4733,21.4807,21.4733,21.4807,500.0
2012-10-03 12:25:00,28.9,28.92,28.89,28.92,1800.0,21.4807,21.4956,21.4733,21.4956,1800.0
2012-10-03 12:30:00,28.92,28.94,28.92,28.94,1400.0,21.4956,21.5104,21.4956,21.5104,1400.0
2012-10-03 12:35:00,28.92,28.92,28.91,28.91,900.0,21.4956,21.4956,21.4882,21.4882,900.0
2012-10-03 12:40:00,28.91,28.93,28.91,28.93,500.0,21.4882,21.503,21.4882,21.503,500.0
2012-10-03 12:45:00,28.92,28.93,28.92,28.92,2800.0,21.4956,21.503,21.4956,21.4956,2800.0
2012-10-03 12:50:00,28.93,28.93,28.92,28.92,1800.0,21.503,21.503,21.4956,21.4956,1800.0
2012-10-03 12:55:00,28.91,28.91,28.91,28.91,300.0,21.4882,21.4882,21.4882,21.4882,300.0
2012-10-03 13:00:00,28.91,28.91,28.89,28.91,2700.0,21.4882,21.4882,21.4733,21.4882,2700.0
2012-10-03 13:05:00,28.9,28.91,28.9,28.9,1200.0,21.4807,21.4882,21.4807,21.4807,1200.0
2012-10-03 13:10:00,28.9,28.9,28.9,28.9,1100.0,21.4807,21.4807,21.4807,21.4807,1100.0
2012-10-03 13:15:00,28.9,28.91,28.9,28.91,800.0,21.4807,21.4882,21.4807,21.4882,800.0
2012-10-03 13:20:00,28.91,28.92,28.9,28.91,4100.0,21.4882,21.4956,21.4807,21.4882,4100.0
2012-10-03 13:25:00,28.92,28.92,28.89,28.89,56400.0,21.4956,21.4956,21.4733,21.4733,56400.0
2012-10-03 13:30:00,28.89,28.89,28.87,28.87,13700.0,21.4733,21.4733,21.4584,21.4584,13700.0
2012-10-03 13:35:00,28.88,28.88,28.8,28.81,66500.0,21.4659,21.4659,21.4064,21.4138,66500.0
2012-10-03 13:40:00,28.8,28.83,28.78,28.81,25800.0,21.4064,21.4287,21.3915,21.4138,25800.0
2012-10-03 13:45:00,28.8,28.83,28.8,28.82,2200.0,21.4064,21.4287,21.4064,21.4213,2200.0
2012-10-03 13:50:00,28.84,28.86,28.83,28.84,1100.0,21.4361,21.451,21.4287,21.4361,1100.0
2012-10-03 13:55:00,28.84,28.86,28.83,28.83,1600.0,21.4361,21.451,21.4287,21.4287,1600.0
2012-10-03 14:00:00,28.83,28.86,28.83,28.85,2900.0,21.4287,21.451,21.4287,21.4436,2900.0
2012-10-03 14:05:00,28.83,28.85,28.83,28.84,1600.0,21.4287,21.4436,21.4287,21.4361,1600.0
2012-10-03 14:10:00,28.84,28.85,28.84,28.85,500.0,21.4361,21.4436,21.4361,21.4436,500.0
2012-10-03 14:15:00,28.84,28.85,28.81,28.83,28500.0,21.4361,21.4436,21.4138,21.4287,28500.0
2012-10-03 14:20:00,28.83,28.83,28.78,28.79,5100.0,21.4287,21.4287,21.3915,21.399,5100.0
2012-10-03 14:25:00,28.79,28.81,28.78,28.8,29600.0,21.399,21.4138,21.3915,21.4064,29600.0
2012-10-03 14:30:00,28.8,28.82,28.79,28.82,22000.0,21.4064,21.4213,21.399,21.4213,22000.0
2012-10-03 14:35:00,28.82,28.83,28.81,28.82,23500.0,21.4213,21.4287,21.4138,21.4213,23500.0
2012-10-03 14:40:00,28.81,28.82,28.8,28.81,6100.0,21.4138,21.4213,21.4064,21.4138,6100.0
2012-10-03 14:45:00,28.81,28.81,28.79,28.8,1400.0,21.4138,21.4138,21.399,21.4064,1400.0
2012-10-03 14:50:00,28.79,28.79,28.75,28.75,3800.0,21.399,21.399,21.3692,21.3692,3800.0
2012-10-03 14:55:00,28.75,28.78,28.74,28.77,11800.0,21.3692,21.3915,21.3618,21.3841,11800.0
2012-10-03 15:00:00,28.77,28.77,28.74,28.74,4300.0,21.3841,21.3841,21.3618,21.3618,4300.0
2012-10-03 15:05:00,28.73,28.73,28.72,28.72,6600.0,21.3544,21.3544,21.3469,21.3469,6600.0
2012-10-03 15:10:00,28.72,28.75,28.72,28.75,3300.0,21.3469,21.3692,21.3469,21.3692,3300.0
2012-10-03 15:15:00,28.76,28.79,28.76,28.77,3400.0,21.3767,21.399,21.3767,21.3841,3400.0
2012-10-03 15:20:00,28.75,28.77,28.74,28.77,11400.0,21.3692,21.3841,21.3618,21.3841,11400.0
2012-10-03 15:25:00,28.77,28.81,28.76,28.78,2900.0,21.3841,21.4138,21.3767,21.3915,2900.0
2012-10-03 15:30:00,28.79,28.79,28.75,28.77,13900.0,21.399,21.399,21.3692,21.3841,13900.0
2012-10-03 15:35:00,28.77,28.78,28.77,28.78,7600.0,21.3841,21.3915,21.3841,21.3915,7600.0
2012-10-03 15:40:00,28.79,28.82,28.79,28.79,12200.0,21.399,21.4213,21.399,21.399,12200.0
2012-10-03 15:45:00,28.79,28.8,28.76,28.77,6300.0,21.399,21.4064,21.3767,21.3841,6300.0
2012-10-03 15:50:00,28.76,28.77,28.74,28.75,12800.0,21.3767,21.3841,21.3618,21.3692,12800.0
2012-10-03 15:55:00,28.76,28.79,28.76,28.78,33200.0,21.3767,21.399,21.3767,21.3915,33200.0
2012-10-04 09:30:00,28.9,28.9,28.82,28.82,1900.0,21.4807,21.4807,21.4213,21.4213,1900.0
2012-10-04 09:35:00,28.8,28.89,28.8,28.89,6300.0,21.4064,21.4733,21.4064,21.4733,6300.0
2012-10-04 09:40:00,28.87,28.91,28.87,28.9,5900.0,21.4584,21.4882,21.4584,21.4807,5900.0
2012-10-04 09:45:00,28.92,28.93,28.91,28.93,17700.0,21.4956,21.503,21.4882,21.503,17700.0
2012-10-04 09:50:00,28.93,28.95,28.88,28.9,15700.0,21.503,21.5179,21.4659,21.4807,15700.0
2012-10-04 09:55:00,28.89,28.9,28.88,28.9,10100.0,21.4733,21.4807,21.4659,21.4807,10100.0
2012-10-04 10:00:00,28.9,28.92,28.88,28.92,19300.0,21.4807,21.4956,21.4659,21.4956,19300.0
2012-10-04 10:05:00,28.95,28.99,28.95,28.98,5000.0,21.5179,21.5476,21.5179,21.5402,5000.0
2012-10-04 10:10:00,29.0,29.04,29.0,29.0,3100.0,21.555,21.5848,21.555,21.555,3100.0
2012-10-04 10:15:00,29.01,29.01,29.01,29.01,1000.0,21.5625,21.5625,21.5625,21.5625,1000.0
2012-10-04 10:20:00,29.03,29.04,29.02,29.03,7300.0,21.5773,21.5848,21.5699,21.5773,7300.0
2012-10-04 10:25:00,29.02,29.03,29.02,29.03,13000.0,21.5699,21.5773,21.5699,21.5773,13000.0
2012-10-04 10:30:00,29.01,29.01,28.96,28.96,10000.0,21.5625,21.5625,21.5253,21.5253,10000.0
2012-10-04 10:35:00,28.96,28.98,28.94,28.96,7500.0,21.5253,21.5402,21.5104,21.5253,7500.0
2012-10-04 10:40:00,28.98,28.98,28.94,28.94,11100.0,21.5402,21.5402,21.5104,21.5104,11100.0
2012-10-04 10:45:00,28.94,28.95,28.92,28.95,7900.0,21.5104,21.5179,21.4956,21.5179,7900.0
2012-10-04 10:50:00,28.95,28.96,28.93,28.93,4000.0,21.5179,21.5253,21.503,21.503,4000.0
2012-10-04 10:55:00,28.93,28.94,28.92,28.94,1800.0,21.503,21.5104,21.4956,21.5104,1800.0
2012-10-04 11:00:00,28.95,28.97,28.95,28.96,21000.0,21.5179,21.5327,21.5179,21.5253,21000.0
2012-10-04 11:05:00,28.95,28.96,28.92,28.95,13400.0,21.5179,21.5253,21.4956,21.5179,13400.0
2012-10-04 11:10:00,28.96,28.97,28.95,28.96,9800.0,21.5253,21.5327,21.5179,21.5253,9800.0
2012-10-04 11:15:00,28.96,28.97,28.95,28.96,4700.0,21.5253,21.5327,21.5179,21.5253,4700.0
2012-10-04 11:20:00,28.95,28.96,28.88,28.89,5200.0,21.5179,21.5253,21.4659,21.4733,5200.0
2012-10-04 11:25:00,28.89,28.89,28.87,28.87,4100.0,21.4733,21.4733,21.4584,21.4584,4100.0
2012-10-04 11:30:00,28.87,28.9,28.85,28.89,23000.0,21.4584,21.4807,21.4436,21.4733,23000.0
2012-10-04 11:35:00,28.9,28.91,28.89,28.89,2500.0,21.4807,21.4882,21.4733,21.4733,2500.0
2012-10-04 11:40:00,28.9,28.91,28.89,28.91,5400.0,21.4807,21.4882,21.4733,21.4882,5400.0
2012-10-04 11:45:00,28.91,28.92,28.91,28.92,1100.0,21.4882,21.4956,21.4882,21.4956,1100.0
2012-10-04 11:50:00,28.92,28.92,28.91,28.91,2400.0,21.4956,21.4956,21.4882,21.4882,2400.0
2012-10-04 11:55:00,28.92,28.93,28.92,28.93,7200.0,21.4956,21.503,21.4956,21.503,7200.0
2012-10-04 12:00:00,28.94,28.94,28.93,28.93,2500.0,21.5104,21.5104,21.503,21.503,2500.0
2012-10-04 12:05:00,28.93,28.98,28.93,28.97,16000.0,21.503,21.5402,21.503,21.5327,16000.0
2012-10-04 12:10:00,28.97,28.98,28.97,28.98,3600.0,21.5327,21.5402,21.5327,21.5402,3600.0
2012-10-04 12:15:00,29.0,29.0,28.99,29.0,5900.0,21.555,21.555,21.5476,21.555,5900.0
2012-10-04 12:20:00,29.0,29.02,29.0,29.01,25200.0,21.555,21.5699,21.555,21.5625,25200.0
2012-10-04 12:25:00,29.02,29.02,29.0,29.01,8600.0,21.5699,21.5699,21.555,21.5625,8600.0
2012-10-04 12:30:00,29.01,29.03,29.01,29.03,29400.0,21.5625,21.5773,21.5625,21.5773,29400.0
2012-10-04 12:35:00,29.04,29.04,29.02,29.03,28000.0,21.5848,21.5848,21.5699,21.5773,28000.0
2012-10-04 12:40:00,29.03,29.04,29.02,29.03,10200.0,21.5773,21.5848,21.5699,21.5773,10200.0
2012-10-04 12:45:00,29.03,29.03,29.02,29.03,16300.0,21.5773,21.5773,21.5699,21.5773,16300.0
2012-10-04 12:50:00,29.04,29.04,29.02,29.02,16100.0,21.5848,21.5848,21.5699,21.5699,16100.0
2012-10-04 12:55:00,29.03,29.03,29.03,29.03,12800.0,21.5773,21.5773,21.5773,21.5773,12800.0
2012-10-04 13:00:00,29.03,29.04,29.03,29.04,28600.0,21.5773,21.5848,21.5773,21.5848,28600.0
2012-10-04 13:05:00,29.05,29.06,29.05,29.06,1300.0,21.5922,21.5996,21.5922,21.5996,1300.0
2012-10-04 13:10:00,29.05,29.05,29.04,29.04,7500.0,21.5922,21.5922,21.5848,21.5848,7500.0
2012-10-04 13:15:00,29.05,29.07,29.05,29.07,20500.0,21.5922,21.6071,21.5922,21.6071,20500.0
2012-10-04 13:20:00,29.06,29.07,29.05,29.06,4900.0,21.5996,21.6071,21.5922,21.5996,4900.0
2012-10-04 13:25:00,29.07,29.09,29.07,29.09,20200.0,21.6071,21.6219,21.6071,21.6219,20200.0
2012-10-04 13:30:00,29.08,29.1,29.08,29.09,1300.0,21.6145,21.6294,21.6145,21.6219,1300.0
2012-10-04 13:35:00,29.1,29.12,29.08,29.11,42300.0,21.6294,21.6442,21.6145,21.6368,42300.0
2012-10-04 13:40:00,29.12,29.12,29.09,29.11,15100.0,21.6442,21.6442,21.6219,21.6368,15100.0
2012-10-04 13:45:00,29.11,29.13,29.11,29.13,31500.0,21.6368,21.6517,21.6368,21.6517,31500.0
2012-10-04 13:50:00,29.11,29.13,29.11,29.11,9900.0,21.6368,21.6517,21.6368,21.6368,9900.0
2012-10-04 13:55:00,29.1,29.15,29.1,29.15,23900.0,21.6294,21.6665,21.6294,21.6665,23900.0
2012-10-04 14:00:00,29.15,29.15,29.04,29.08,16100.0,21.6665,21.6665,21.5848,21.6145,16100.0
2012-10-04 14:05:00,29.07,29.09,29.03,29.09,12700.0,21.6071,21.6219,21.5773,21.6219,12700.0
2012-10-04 14:10:00,29.08,29.1,29.07,29.08,8100.0,21.6145,21.6294,21.6071,21.6145,8100.0
2012-10-04 14:15:00,29.07,29.08,29.05,29.06,6200.0,21.6071,21.6145,21.5922,21.5996,6200.0
2012-10-04 14:20:00,29.07,29.08,29.05,29.05,16900.0,21.6071,21.6145,21.5922,21.5922,16900.0
2012-10-04 14:25:00,29.05,29.06,29.05,29.06,6300.0,21.5922,21.5996,21.5922,21.5996,6300.0
2012-10-04 14:30:00,29.05,29.08,29.05,29.06,5700.0,21.5922,21.6145,21.5922,21.5996,5700.0
2012-10-04 14:35:00,29.05,29.06,29.05,29.06,5100.0,21.5922,21.5996,21.5922,21.5996,5100.0
2012-10-04 14:40:00,29.06,29.1,29.06,29.07,6600.0,21.5996,21.6294,21.5996,21.6071,6600.0
2012-10-04 14:45:00,29.07,29.07,29.05,29.06,7300.0,21.6071,21.6071,21.5922,21.5996,7300.0
2012-10-04 14:50:00,29.06,29.06,29.03,29.03,13000.0,21.5996,21.5996,21.5773,21.5773,13000.0
2012-10-04 14:55:00,29.04,29.06,29.04,29.05,27300.0,21.5848,21.5996,21.5848,21.5922,27300.0
2012-10-04 15:00:00,29.06,29.06,29.03,29.06,152100.0,21.5996,21.5996,21.5773,21.5996,152100.0
2012-10-04 15:05:00,29.06,29.06,29.05,29.05,14800.0,21.5996,21.5996,21.5922,21.5922,14800.0
2012-10-04 15:10:00,29.05,29.06,29.04,29.05,14100.0,21.5922,21.5996,21.5848,21.5922,14100.0
2012-10-04 15:15:00,29.05,29.07,29.05,29.06,18000.0,21.5922,21.6071,21.5922,21.5996,18000.0
2012-10-04 15:20:00,29.07,29.07,29.01,29.02,28300.0,21.6071,21.6071,21.5625,21.5699,28300.0
2012-10-04 15:25:00,29.02,29.04,29.01,29.04,8200.0,21.5699,21.5848,21.5625,21.5848,8200.0
2012-10-04 15:30:00,29.04,29.07,29.04,29.06,14400.0,21.5848,21.6071,21.5848,21.5996,14400.0
2012-10-04 15:35:00,29.05,29.08,29.05,29.07,16300.0,21.5922,21.6145,21.5922,21.6071,16300.0
2012-10-04 15:40:00,29.06,29.07,29.05,29.05,21300.0,21.5996,21.6071,21.5922,21.5922,21300.0
2012-10-04 15:45:00,29.06,29.07,29.05,29.07,20500.0,21.5996,21.6071,21.5922,21.6071,20500.0
2012-10-04 15:50:00,29.07,29.07,29.04,29.05,45100.0,21.6071,21.6071,21.5848,21.5922,45100.0
2012-10-04 15:55:00,29.04,29.11,29.04,29.1,42900.0,21.5848,21.6368,21.5848,21.6294,42900.0
2012-10-05 09:30:00,29.25,29.28,29.21,29.25,33700.0,21.7409,21.7632,21.7111,21.7409,33700.0
2012-10-05 09:35:00,29.24,29.3,29.24,29.28,18100.0,21.7334,21.778,21.7334,21.7632,18100.0
2012-10-05 09:40:00,29.28,29.29,29.24,29.25,14200.0,21.7632,21.7706,21.7334,21.7409,14200.0
2012-10-05 09:45:00,29.26,29.31,29.26,29.31,4700.0,21.7483,21.7855,21.7483,21.7855,4700.0
2012-10-05 09:50:00,29.33,29.39,29.33,29.39,12600.0,21.8003,21.8449,21.8003,21.8449,12600.0
2012-10-05 09:55:00,29.4,29.4,29.37,29.37,6100.0,21.8524,21.8524,21.8301,21.8301,6100.0
2012-10-05 10:00:00,29.35,29.36,29.34,29.36,11100.0,21.8152,21.8226,21.8078,21.8226,11100.0
2012-10-05 10:05:00,29.35,29.36,29.34,29.36,2400.0,21.8152,21.8226,21.8078,21.8226,2400.0
2012-10-05 10:10:00,29.36,29.38,29.36,29.36,10900.0,21.8226,21.8375,21.8226,21.8226,10900.0
2012-10-05 10:15:00,29.36,29.38,29.36,29.38,3600.0,21.8226,21.8375,21.8226,21.8375,3600.0
2012-10-05 10:20:00,29.41,29.46,29.41,29.44,38200.0,21.8598,21.897,21.8598,21.8821,38200.0
2012-10-05 10:25:00,29.44,29.49,29.44,29.48,23300.0,21.8821,21.9193,21.8821,21.9118,23300.0
2012-10-05 10:30:00,29.47,29.48,29.47,29.47,3900.0,21.9044,21.9118,21.9044,21.9044,3900.0
2012-10-05 10:35:00,29.47,29.48,29.43,29.44,10300.0,21.9044,21.9118,21.8747,21.8821,10300.0
2012-10-05 10:40:00,29.46,29.46,29.4,29.4,13800.0,21.897,21.897,21.8524,21.8524,13800.0
2012-10-05 10:45:00,29.42,29.43,29.4,29.4,40900.0,21.8672,21.8747,21.8524,21.8524,40900.0
2012-10-05 10:50:00,29.4,29.43,29.4,29.43,18500.0,21.8524,21.8747,21.8524,21.8747,18500.0
2012-10-05 10:55:00,29.43,29.44,29.42,29.43,8700.0,21.8747,21.8821,21.8672,21.8747,8700.0
2012-10-05 11:00:00,29.42,29.43,29.42,29.43,2300.0,21.8672,21.8747,21.8672,21.8747,2300.0
2012-10-05 11:05:00,29.42,29.45,29.42,29.43,11000.0,21.8672,21.8895,21.8672,21.8747,11000.0
2012-10-05 11:10:00,29.43,29.43,29.42,29.43,4200.0,21.8747,21.8747,21.8672,21.8747,4200.0
2012-10-05 11:15:00,29.42,29.44,29.41,29.44,4700.0,21.8672,21.8821,21.8598,21.8821,4700.0
2012-10-05 11:20:00,29.44,29.45,29.43,29.43,10000.0,21.8821,21.8895,21.8747,21.8747,10000.0
2012-10-05 11:25:00,29.42,29.42,29.42,29.42,2200.0,21.8672,21.8672,21.8672,21.8672,2200.0
2012-10-05 11:30:00,29.43,29.45,29.42,29.45,5600.0,21.8747,21.8895,21.8672,21.8895,5600.0
2012-10-05 11:35:00,29.45,29.45,29.44,29.44,3000.0,21.8895,21.8895,21.8821,21.8821,3000.0
2012-10-05 11:40:00,29.44,29.44,29.38,29.39,7100.0,21.8821,21.8821,21.8375,21.8449,7100.0
2012-10-05 11:45:00,29.39,29.39,29.39,29.39,0.0,21.8449,21.8449,21.8449,21.8449,0.0
2012-10-05 11:50:00,29.41,29.41,29.4,29.41,3800.0,21.8598,21.8598,21.8524,21.8598,3800.0
2012-10-05 11:55:00,29.42,29.42,29.4,29.4,2800.0,21.8672,21.8672,21.8524,21.8524,2800.0
2012-10-05 12:00:00,29.41,29.41,29.39,29.4,4100.0,21.8598,21.8598,21.8449,21.8524,4100.0
2012-10-05 12:05:00,29.4,29.4,29.37,29.39,2700.0,21.8524,21.8524,21.8301,21.8449,2700.0
2012-10-05 12:10:00,29.38,29.41,29.38,29.41,5300.0,21.8375,21.8598,21.8375,21.8598,5300.0
2012-10-05 12:15:00,29.42,29.43,29.41,29.42,19800.0,21.8672,21.8747,21.8598,21.8672,19800.0
2012-10-05 12:20:00,29.41,29.41,29.41,29.41,8900.0,21.8598,21.8598,21.8598,21.8598,8900.0
2012-10-05 12:25:00,29.41,29.41,29.41,29.41,3000.0,21.8598,21.8598,21.8598,21.8598,3000.0
2012-10-05 12:30:00,29.41,29.43,29.41,29.42,3700.0,21.8598,21.8747,21.8598,21.8672,3700.0
2012-10-05 12:35:00,29.42,29.42,29.41,29.41,2600.0,21.8672,21.8672,21.8598,21.8598,2600.0
2012-10-05 12:40:00,29.42,29.43,29.41,29.43,25100.0,21.8672,21.8747,21.8598,21.8747,25100.0
2012-10-05 12:45:00,29.43,29.43,29.39,29.39,12800.0,21.8747,21.8747,21.8449,21.8449,12800.0
2012-10-05 12:50:00,29.39,29.39,29.39,29.39,400.0,21.8449,21.8449,21.8449,21.8449,400.0
2012-10-05 12:55:00,29.4,29.4,29.4,29.4,300.0,21.8524,21.8524,21.8524,21.8524,300.0
2012-10-05 13:00:00,29.4,29.4,29.37,29.38,500.0,21.8524,21.8524,21.8301,21.8375,500.0
2012-10-05 13:05:00,29.38,29.38,29.38,29.38,100.0,21.8375,21.8375,21.8375,21.8375,100.0
2012-10-05 13:10:00,29.37,29.39,29.35,29.35,20400.0,21.8301,21.8449,21.8152,21.8152,20400.0
2012-10-05 13:15:00,29.35,29.36,29.35,29.36,4300.0,21.8152,21.8226,21.8152,21.8226,4300.0
2012-10-05 13:20:00,29.35,29.36,29.35,29.35,1700.0,21.8152,21.8226,21.8152,21.8152,1700.0
2012-10-05 13:25:00,29.34,29.34,29.28,29.28,2400.0,21.8078,21.8078,21.7632,21.7632,2400.0
2012-10-05 13:30:00,29.27,29.3,29.27,29.28,2400.0,21.7557,21.778,21.7557,21.7632,2400.0
2012-10-05 13:35:00,29.28,29.3,29.28,29.3,1100.0,21.7632,21.778,21.7632,21.778,1100.0
2012-10-05 13:40:00,29.29,29.3,29.29,29.3,1000.0,21.7706,21.778,21.7706,21.778,1000.0
2012-10-05 13:45:00,29.28,29.29,29.26,29.26,7200.0,21.7632,21.7706,21.7483,21.7483,7200.0
2012-10-05 13:50:00,29.26,29.3,29.25,29.3,15900.0,21.7483,21.778,21.7409,21.778,15900.0
2012-10-05 13:55:00,29.3,29.31,29.3,29.31,600.0,21.778,21.7855,21.778,21.7855,600.0
2012-10-05 14:00:00,29.31,29.31,29.29,29.3,2000.0,21.7855,21.7855,21.7706,21.778,2000.0
2012-10-05 14:05:00,29.28,29.29,29.27,29.27,1200.0,21.7632,21.7706,21.7557,21.7557,1200.0
2012-10-05 14:10:00,29.26,29.26,29.23,29.26,6000.0,21.7483,21.7483,21.726,21.7483,6000.0
2012-10-05 14:15:00,29.27,29.29,29.27,29.29,800.0,21.7557,21.7706,21.7557,21.7706,800.0
2012-10-05 14:20:00,29.29,29.29,29.28,29.28,900.0,21.7706,21.7706,21.7632,21.7632,900.0
2012-10-05 14:25:00,29.27,29.27,29.26,29.26,300.0,21.7557,21.7557,21.7483,21.7483,300.0
2012-10-05 14:30:00,29.26,29.26,29.26,29.26,600.0,21.7483,21.7483,21.7483,21.7483,600.0
2012-10-05 14:35:00,29.26,29.27,29.24,29.24,4700.0,21.7483,21.7557,21.7334,21.7334,4700.0
2012-10-05 14:40:00,29.24,29.27,29.24,29.27,7500.0,21.7334,21.7557,21.7334,21.7557,7500.0
2012-10-05 14:45:00,29.27,29.28,29.26,29.26,1800.0,21.7557,21.7632,21.7483,21.7483,1800.0
2012-10-05 14:50:00,29.25,29.26,29.2,29.2,23200.0,21.7409,21.7483,21.7037,21.7037,23200.0
2012-10-05 14:55:00,29.2,29.2,29.18,29.18,4400.0,21.7037,21.7037,21.6888,21.6888,4400.0
2012-10-05 15:00:00,29.18,29.21,29.16,29.21,4900.0,21.6888,21.7111,21.674,21.7111,4900.0
2012-10-05 15:05:00,29.19,29.2,29.15,29.16,11300.0,21.6963,21.7037,21.6665,21.674,11300.0
2012-10-05 15:10:00,29.15,29.15,29.12,29.15,27700.0,21.6665,21.6665,21.6442,21.6665,27700.0
2012-10-05 15:15:00,29.16,29.19,29.16,29.19,5600.0,21.674,21.6963,21.674,21.6963,5600.0
2012-10-05 15:20:00,29.18,29.21,29.17,29.21,8300.0,21.6888,21.7111,21.6814,21.7111,8300.0
2012-10-05 15:25:00,29.22,29.22,29.21,29.21,1600.0,21.7186,21.7186,21.7111,21.7111,1600.0
2012-10-05 15:30:00,29.22,29.22,29.16,29.16,27500.0,21.7186,21.7186,21.674,21.674,27500.0
2012-10-05 15:35:00,29.15,29.15,29.11,29.14,12100.0,21.6665,21.6665,21.6368,21.6591,12100.0
2012-10-05 15:40:00,29.14,29.17,29.14,29.17,5000.0,21.6591,21.6814,21.6591,21.6814,5000.0
2012-10-05 15:45:00,29.16,29.2,29.16,29.2,3900.0,21.674,21.7037,21.674,21.7037,3900.0
2012-10-05 15:50:00,29.2,29.21,29.18,29.2,6300.0,21.7037,21.7111,21.6888,21.7037,6300.0
2012-10-05 15:55:00,29.2,29.25,29.19,29.21,54000.0,21.7037,21.7409,21.6963,21.7111,54000.0
2012-10-08 09:30:00,29.08,29.08,29.05,29.05,11100.0,21.6145,21.6145,21.5922,21.5922,11100.0
2012-10-08 09:35:00,29.06,29.1,29.06,29.07,1400.0,21.5996,21.6294,21.5996,21.6071,1400.0
2012-10-08 09:40:00,29.08,29.1,29.07,29.09,2900.0,21.6145,21.6294,21.6071,21.6219,2900.0
2012-10-08 09:45:00,29.11,29.11,29.04,29.05,16400.0,21.6368,21.6368,21.5848,21.5922,16400.0
2012-10-08 09:50:00,29.06,29.08,29.05,29.05,6700.0,21.5996,21.6145,21.5922,21.5922,6700.0
2012-10-08 09:55:00,29.05,29.08,29.04,29.04,6600.0,21.5922,21.6145,21.5848,21.5848,6600.0
2012-10-08 10:00:00,29.05,29.09,29.04,29.07,3700.0,21.5922,21.6219,21.5848,21.6071,3700.0
2012-10-08 10:05:00,29.06,29.08,29.05,29.05,8800.0,21.5996,21.6145,21.5922,21.5922,8800.0
2012-10-08 10:10:00,29.05,29.08,29.05,29.07,1200.0,21.5922,21.6145,21.5922,21.6071,1200.0
2012-10-08 10:15:00,29.05,29.07,29.04,29.07,1500.0,21.5922,21.6071,21.5848,21.6071,1500.0
2012-10-08 10:20:00,29.04,29.04,29.02,29.02,2300.0,21.5848,21.5848,21.5699,21.5699,2300.0
2012-10-08 10:25:00,29.01,29.03,29.01,29.01,2100.0,21.5625,21.5773,21.5625,21.5625,2100.0
2012-10-08 10:30:00,29.0,29.04,29.0,29.04,16900.0,21.555,21.5848,21.555,21.5848,16900.0
2012-10-08 10:35:00,29.04,29.06,29.04,29.06,3700.0,21.5848,21.5996,21.5848,21.5996,3700.0
2012-10-08 10:40:00,29.07,29.16,29.07,29.14,8200.0,21.6071,21.674,21.6071,21.6591,8200.0
2012-10-08 10:45:00,29.14,29.14,29.09,29.1,4400.0,21.6591,21.6591,21.6219,21.6294,4400.0
2012-10-08 10:50:00,29.08,29.11,29.08,29.11,8200.0,21.6145,21.6368,21.6145,21.6368,8200.0
2012-10-08 10:55:00,29.11,29.11,29.08,29.09,2400.0,21.6368,21.6368,21.6145,21.6219,2400.0
2012-10-08 11:00:00,29.07,29.1,29.07,29.1,7300.0,21.6071,21.6294,21.6071,21.6294,7300.0
2012-10-08 11:05:00,29.1,29.1,29.06,29.06,9400.0,21.6294,21.6294,21.5996,21.5996,9400.0
2012-10-08 11:10:00,29.05,29.06,29.04,29.04,2600.0,21.5922,21.5996,21.5848,21.5848,2600.0
2012-10-08 11:15:00,29.04,29.04,29.03,29.03,4000.0,21.5848,21.5848,21.5773,21.5773,4000.0
2012-10-08 11:20:00,29.03,29.05,29.03,29.05,8600.0,21.5773,21.5922,21.5773,21.5922,8600.0
2012-10-08 11:25:00,29.04,29.04,29.04,29.04,5900.0,21.5848,21.5848,21.5848,21.5848,5900.0
2012-10-08 11:30:00,29.03,29.03,29.02,29.02,30000.0,21.5773,21.5773,21.5699,21.5699,30000.0
2012-10-08 11:35:00,29.0,29.0,28.98,28.98,5400.0,21.555,21.555,21.5402,21.5402,5400.0
2012-10-08 11:40:00,28.98,28.98,28.95,28.97,42800.0,21.5402,21.5402,21.5179,21.5327,42800.0
2012-10-08 11:45:00,28.97,28.98,28.97,28.98,2900.0,21.5327,21.5402,21.5327,21.5402,2900.0
2012-10-08 11:50:00,28.96,28.98,28.96,28.98,3100.0,21.5253,21.5402,21.5253,21.5402,3100.0
2012-10-08 11:55:00,28.98,29.0,28.98,28.98,43700.0,21.5402,21.555,21.5402,21.5402,43700.0
2012-10-08 12:00:00,28.99,28.99,28.98,28.98,36800.0,21.5476,21.5476,21.5402,21.5402,36800.0
2012-10-08 12:05:00,28.98,29.02,28.98,29.02,12800.0,21.5402,21.5699,21.5402,21.5699,12800.0
2012-10-08 12:10:00,29.02,29.02,29.0,29.0,96400.0,21.5699,21.5699,21.555,21.555,96400.0
2012-10-08 12:15:00,29.01,29.01,29.01,29.01,1000.0,21.5625,21.5625,21.5625,21.5625,1000.0
2012-10-08 12:20:00,29.01,29.02,29.01,29.02,3900.0,21.5625,21.5699,21.5625,21.5699,3900.0
2012-10-08 12:25:00,29.01,29.02,29.01,29.02,1000.0,21.5625,21.5699,21.5625,21.5699,1000.0
2012-10-08 12:30:00,29.03,29.04,29.03,29.04,1700.0,21.5773,21.5848,21.5773,21.5848,1700.0
2012-10-08 12:35:00,29.03,29.03,29.02,29.02,9500.0,21.5773,21.5773,21.5699,21.5699,9500.0
2012-10-08 12:40:00,29.02,29.02,29.01,29.02,3400.0,21.5699,21.5699,21.5625,21.5699,3400.0
2012-10-08 12:45:00,29.02,29.03,29.02,29.03,1900.0,21.5699,21.5773,21.5699,21.5773,1900.0
2012-10-08 12:50:00,29.03,29.04,29.03,29.03,14300.0,21.5773,21.5848,21.5773,21.5773,14300.0
2012-10-08 12:55:00,29.04,29.07,29.04,29.06,5200.0,21.5848,21.6071,21.5848,21.5996,5200.0
2012-10-08 13:00:00,29.07,29.09,29.04,29.07,4100.0,21.6071,21.6219,21.5848,21.6071,4100.0
2012-10-08 13:05:00,29.05,29.05,29.05,29.05,200.0,21.5922,21.5922,21.5922,21.5922,200.0
2012-10-08 13:10:00,29.05,29.06,29.05,29.06,700.0,21.5922,21.5996,21.5922,21.5996,700.0
2012-10-08 13:15:00,29.06,29.08,29.06,29.08,3000.0,21.5996,21.6145,21.5996,21.6145,3000.0
2012-10-08 13:20:00,29.07,29.08,29.07,29.07,3600.0,21.6071,21.6145,21.6071,21.6071,3600.0
2012-10-08 13:25:00,29.08,29.08,29.08,29.08,800.0,21.6145,21.6145,21.6145,21.6145,800.0
2012-10-08 13:30:00,29.08,29.11,29.07,29.11,900.0,21.6145,21.6368,21.6071,21.6368,900.0
2012-10-08 13:35:00,29.11,29.12,29.1,29.1,5100.0,21.6368,21.6442,21.6294,21.6294,5100.0
2012-10-08 13:40:00,29.11,29.11,29.11,29.11,300.0,21.6368,21.6368,21.6368,21.6368,300.0
2012-10-08 13:45:00,29.11,29.11,29.09,29.1,900.0,21.6368,21.6368,21.6219,21.6294,900.0
2012-10-08 13:50:00,29.1,29.1,29.1,29.1,0.0,21.6294,21.6294,21.6294,21.6294,0.0
2012-10-08 13:55:00,29.09,29.11,29.08,29.1,6400.0,21.6219,21.6368,21.6145,21.6294,6400.0
2012-10-08 14:00:00,29.09,29.11,29.08,29.11,3100.0,21.6219,21.6368,21.6145,21.6368,3100.0
2012-10-08 14:05:00,29.1,29.1,29.09,29.1,3400.0,21.6294,21.6294,21.6219,21.6294,3400.0
2012-10-08 14:10:00,29.09,29.09,29.09,29.09,600.0,21.6219,21.6219,21.6219,21.6219,600.0
2012-10-08 14:15:00,29.09,29.09,29.08,29.09,3300.0,21.6219,21.6219,21.6145,21.6219,3300.0
2012-10-08 14:20:00,29.09,29.09,29.09,29.09,300.0,21.6219,21.6219,21.6219,21.6219,300.0
2012-10-08 14:25:00,29.09,29.09,29.09,29.09,1100.0,21.6219,21.6219,21.6219,21.6219,1100.0
2012-10-08 14:30:00,29.09,29.09,29.09,29.09,1000.0,21.6219,21.6219,21.6219,21.6219,1000.0
2012-10-08 14:35:00,29.08,29.08,29.08,29.08,100.0,21.6145,21.6145,21.6145,21.6145,100.0
2012-10-08 14:40:00,29.08,29.08,29.07,29.07,2400.0,21.6145,21.6145,21.6071,21.6071,2400.0
2012-10-08 14:45:00,29.06,29.07,29.06,29.06,28400.0,21.5996,21.6071,21.5996,21.5996,28400.0
2012-10-08 14:50:00,29.06,29.06,29.06,29.06,2700.0,21.5996,21.5996,21.5996,21.5996,2700.0
2012-10-08 14:55:00,29.06,29.07,29.06,29.07,1000.0,21.5996,21.6071,21.5996,21.6071,1000.0
2012-10-08 15:00:00,29.08,29.12,29.08,29.12,3400.0,21.6145,21.6442,21.6145,21.6442,3400.0
2012-10-08 15:05:00,29.12,29.12,29.11,29.11,3500.0,21.6442,21.6442,21.6368,21.6368,3500.0
2012-10-08 15:10:00,29.12,29.12,29.11,29.11,2600.0,21.6442,21.6442,21.6368,21.6368,2600.0
2012-10-08 15:15:00,29.12,29.14,29.12,29.13,5800.0,21.6442,21.6591,21.6442,21.6517,5800.0
2012-10-08 15:20:00,29.13,29.15,29.11,29.11,34800.0,21.6517,21.6665,21.6368,21.6368,34800.0
2012-10-08 15:25:00,29.11,29.12,29.1,29.11,6500.0,21.6368,21.6442,21.6294,21.6368,6500.0
2012-10-08 15:30:00,29.11,29.12,29.1,29.11,3100.0,21.6368,21.6442,21.6294,21.6368,3100.0
2012-10-08 15:35:00,29.11,29.12,29.09,29.1,33700.0,21.6368,21.6442,21.6219,21.6294,33700.0
2012-10-08 15:40:00,29.09,29.09,29.07,29.07,6500.0,21.6219,21.6219,21.6071,21.6071,6500.0
2012-10-08 15:45:00,29.07,29.08,29.06,29.08,16600.0,21.6071,21.6145,21.5996,21.6145,16600.0
2012-10-08 15:50:00,29.08,29.08,29.07,29.07,5300.0,21.6145,21.6145,21.6071,21.6071,5300.0
2012-10-08 15:55:00,29.08,29.08,29.05,29.05,24000.0,21.6145,21.6145,21.5922,21.5922,24000.0
2012-10-09 09:30:00,29.07,29.07,29.01,29.03,5400.0,21.6071,21.6071,21.5625,21.5773,5400.0
2012-10-09 09:35:00,29.01,29.06,29.01,29.05,33400.0,21.5625,21.5996,21.5625,21.5922,33400.0
2012-10-09 09:40:00,29.03,29.06,29.02,29.05,3800.0,21.5773,21.5996,21.5699,21.5922,3800.0
2012-10-09 09:45:00,29.04,29.05,29.0,29.01,3200.0,21.5848,21.5922,21.555,21.5625,3200.0
2012-10-09 09:50:00,29.03,29.03,29.01,29.01,2000.0,21.5773,21.5773,21.5625,21.5625,2000.0
2012-10-09 09:55:00,29.01,29.02,29.01,29.02,7200.0,21.5625,21.5699,21.5625,21.5699,7200.0
2012-10-09 10:00:00,29.01,29.08,29.01,29.04,29000.0,21.5625,21.6145,21.5625,21.5848,29000.0
2012-10-09 10:05:00,29.04,29.06,29.02,29.03,8200.0,21.5848,21.5996,21.5699,21.5773,8200.0
2012-10-09 10:10:00,29.03,29.05,29.03,29.05,3300.0,21.5773,21.5922,21.5773,21.5922,3300.0
2012-10-09 10:15:00,29.05,29.1,29.05,29.07,8100.0,21.5922,21.6294,21.5922,21.6071,8100.0
2012-10-09 10:20:00,29.08,29.09,29.06,29.06,4500.0,21.6145,21.6219,21.5996,21.5996,4500.0
2012-10-09 10:25:00,29.07,29.07,29.04,29.04,8200.0,21.6071,21.6071,21.5848,21.5848,8200.0
2012-10-09 10:30:00,29.04,29.09,29.04,29.08,10300.0,21.5848,21.6219,21.5848,21.6145,10300.0
2012-10-09 10:35:00,29.07,29.07,29.01,29.02,7100.0,21.6071,21.6071,21.5625,21.5699,7100.0
2012-10-09 10:40:00,29.02,29.03,29.0,29.0,8600.0,21.5699,21.5773,21.555,21.555,8600.0
2012-10-09 10:45:00,29.01,29.01,28.92,28.92,12000.0,21.5625,21.5625,21.4956,21.4956,12000.0
2012-10-09 10:50:00,28.92,28.93,28.87,28.88,15300.0,21.4956,21.503,21.4584,21.4659,15300.0
2012-10-09 10:55:00,28.87,28.87,28.8,28.84,47100.0,21.4584,21.4584,21.4064,21.4361,47100.0
2012-10-09 11:00:00,28.82,28.83,28.78,28.81,17800.0,21.4213,21.4287,21.3915,21.4138,17800.0
2012-10-09 11:05:00,28.82,28.86,28.82,28.86,5800.0,21.4213,21.451,21.4213,21.451,5800.0
2012-10-09 11:10:00,28.86,28.86,28.83,28.83,8000.0,21.451,21.451,21.4287,21.4287,8000.0
2012-10-09 11:15:00,28.83,28.83,28.76,28.77,24800.0,21.4287,21.4287,21.3767,21.3841,24800.0
2012-10-09 11:20:00,28.78,28.82,28.77,28.82,13900.0,21.3915,21.4213,21.3841,21.4213,13900.0
2012-10-09 11:25:00,28.82,28.85,28.81,28.82,16200.0,21.4213,21.4436,21.4138,21.4213,16200.0
2012-10-09 11:30:00,28.82,28.84,28.8,28.82,13000.0,21.4213,21.4361,21.4064,21.4213,13000.0
2012-10-09 11:35:00,28.83,28.85,28.83,28.84,2700.0,21.4287,21.4436,21.4287,21.4361,2700.0
2012-10-09 11:40:00,28.83,28.83,28.78,28.79,56200.0,21.4287,21.4287,21.3915,21.399,56200.0
2012-10-09 11:45:00,28.79,28.79,28.75,28.77,20300.0,21.399,21.399,21.3692,21.3841,20300.0
2012-10-09 11:50:00,28.77,28.78,28.76,28.76,11100.0,21.3841,21.3915,21.3767,21.3767,11100.0
2012-10-09 11:55:00,28.76,28.77,28.75,28.77,24400.0,21.3767,21.3841,21.3692,21.3841,24400.0
2012-10-09 12:00:00,28.77,28.79,28.75,28.76,22900.0,21.3841,21.399,21.3692,21.3767,22900.0
2012-10-09 12:05:00,28.76,28.77,28.74,28.74,15700.0,21.3767,21.3841,21.3618,21.3618,15700.0
2012-10-09 12:10:00,28.74,28.78,28.74,28.78,7100.0,21.3618,21.3915,21.3618,21.3915,7100.0
2012-10-09 12:15:00,28.78,28.8,28.77,28.78,5900.0,21.3915,21.4064,21.3841,21.3915,5900.0
2012-10-09 12:20:00,28.79,28.79,28.76,28.77,4900.0,21.399,21.399,21.3767,21.3841,4900.0
2012-10-09 12:25:00,28.76,28.76,28.75,28.75,3200.0,21.3767,21.3767,21.3692,21.3692,3200.0
2012-10-09 12:30:00,28.74,28.75,28.73,28.73,3600.0,21.3618,21.3692,21.3544,21.3544,3600.0
2012-10-09 12:35:00,28.73,28.75,28.73,28.74,4200.0,21.3544,21.3692,21.3544,21.3618,4200.0
2012-10-09 12:40:00,28.74,28.77,28.73,28.76,4400.0,21.3618,21.3841,21.3544,21.3767,4400.0
2012-10-09 12:45:00,28.75,28.75,28.74,28.75,4900.0,21.3692,21.3692,21.3618,21.3692,4900.0
2012-10-09 12:50:00,28.75,28.76,28.74,28.74,3900.0,21.3692,21.3767,21.3618,21.3618,3900.0
2012-10-09 12:55:00,28.75,28.76,28.75,28.76,1300.0,21.3692,21.3767,21.3692,21.3767,1300.0
2012-10-09 13:00:00,28.77,28.8,28.76,28.78,14500.0,21.3841,21.4064,21.3767,21.3915,14500.0
2012-10-09 13:05:00,28.78,28.79,28.77,28.79,9200.0,21.3915,21.399,21.3841,21.399,9200.0
2012-10-09 13:10:00,28.78,28.81,28.78,28.81,22300.0,21.3915,21.4138,21.3915,21.4138,22300.0
2012-10-09 13:15:00,28.81,28.81,28.79,28.81,10900.0,21.4138,21.4138,21.399,21.4138,10900.0
2012-10-09 13:20:00,28.79,28.8,28.78,28.79,8900.0,21.399,21.4064,21.3915,21.399,8900.0
2012-10-09 13:25:00,28.8,28.81,28.8,28.8,5800.0,21.4064,21.4138,21.4064,21.4064,5800.0
2012-10-09 13:30:00,28.8,28.81,28.8,28.8,7000.0,21.4064,21.4138,21.4064,21.4064,7000.0
2012-10-09 13:35:00,28.8,28.84,28.8,28.82,13300.0,21.4064,21.4361,21.4064,21.4213,13300.0
2012-10-09 13:40:00,28.82,28.83,28.82,28.83,2700.0,21.4213,21.4287,21.4213,21.4287,2700.0
2012-10-09 13:45:00,28.84,28.84,28.82,28.82,4700.0,21.4361,21.4361,21.4213,21.4213,4700.0
2012-10-09 13:50:00,28.83,28.87,28.83,28.84,11100.0,21.4287,21.4584,21.4287,21.4361,11100.0
2012-10-09 13:55:00,28.84,28.86,28.82,28.82,17900.0,21.4361,21.451,21.4213,21.4213,17900.0
2012-10-09 14:00:00,28.83,28.85,28.82,28.83,8300.0,21.4287,21.4436,21.4213,21.4287,8300.0
2012-10-09 14:05:00,28.83,28.84,28.82,28.83,3300.0,21.4287,21.4361,21.4213,21.4287,3300.0
2012-10-09 14:10:00,28.83,28.83,28.82,28.83,2500.0,21.4287,21.4287,21.4213,21.4287,2500.0
2012-10-09 14:15:00,28.83,28.89,28.82,28.88,161400.0,21.4287,21.4733,21.4213,21.4659,161400.0
2012-10-09 14:20:00,28.88,28.9,28.88,28.89,9600.0,21.4659,21.4807,21.4659,21.4733,9600.0
2012-10-09 14:25:00,28.88,28.9,28.87,28.87,10500.0,21.4659,21.4807,21.4584,21.4584,10500.0
2012-10-09 14:30:00,28.87,28.88,28.86,28.88,5100.0,21.4584,21.4659,21.451,21.4659,5100.0
2012-10-09 14:35:00,28.88,28.9,28.87,28.87,27800.0,21.4659,21.4807,21.4584,21.4584,27800.0
2012-10-09 14:40:00,28.86,28.86,28.83,28.86,15000.0,21.451,21.451,21.4287,21.451,15000.0
2012-10-09 14:45:00,28.87,28.9,28.86,28.89,43500.0,21.4584,21.4807,21.451,21.4733,43500.0
2012-10-09 14:50:00,28.89,28.9,28.88,28.89,3300.0,21.4733,21.4807,21.4659,21.4733,3300.0
2012-10-09 14:55:00,28.89,28.9,28.88,28.89,5100.0,21.4733,21.4807,21.4659,21.4733,5100.0
2012-10-09 15:00:00,28.91,28.92,28.89,28.89,7000.0,21.4882,21.4956,21.4733,21.4733,7000.0
2012-10-09 15:05:00,28.89,28.9,28.88,28.88,4500.0,21.4733,21.4807,21.4659,21.4659,4500.0
2012-10-09 15:10:00,28.89,28.89,28.86,28.86,6700.0,21.4733,21.4733,21.451,21.451,6700.0
2012-10-09 15:15:00,28.86,28.89,28.82,28.82,11700.0,21.451,21.4733,21.4213,21.4213,11700.0
2012-10-09 15:20:00,28.82,28.82,28.77,28.79,6400.0,21.4213,21.4213,21.3841,21.399,6400.0
2012-10-09 15:25:00,28.78,28.8,28.77,28.78,12300.0,21.3915,21.4064,21.3841,21.3915,12300.0
2012-10-09 15:30:00,28.78,28.79,28.73,28.75,26700.0,21.3915,21.399,21.3544,21.3692,26700.0
2012-10-09 15:35:00,28.76,28.77,28.74,28.76,26800.0,21.3767,21.3841,21.3618,21.3767,26800.0
2012-10-09 15:40:00,28.76,28.81,28.76,28.78,8700.0,21.3767,21.4138,21.3767,21.3915,8700.0
2012-10-09 15:45:00,28.78,28.82,28.78,28.8,13700.0,21.3915,21.4213,21.3915,21.4064,13700.0
2012-10-09 15:50:00,28.79,28.79,28.76,28.76,89400.0,21.399,21.399,21.3767,21.3767,89400.0
2012-10-09 15:55:00,28.77,28.79,28.75,28.79,36000.0,21.3841,21.399,21.3692,21.399,36000.0
2012-10-10 09:30:00,28.85,28.85,28.77,28.84,21000.0,21.4436,21.4436,21.3841,21.4361,21000.0
2012-10-10 09:35:00,28.81,28.85,28.79,28.84,18300.0,21.4138,21.4436,21.399,21.4361,18300.0
2012-10-10 09:40:00,28.82,28.82,28.79,28.79,600.0,21.4213,21.4213,21.399,21.399,600.0
2012-10-10 09:45:00,28.83,28.84,28.82,28.83,1600.0,21.4287,21.4361,21.4213,21.4287,1600.0
2012-10-10 09:50:00,28.83,28.84,28.8,28.8,2800.0,21.4287,21.4361,21.4064,21.4064,2800.0
2012-10-10 09:55:00,28.79,28.79,28.74,28.78,9800.0,21.399,21.399,21.3618,21.3915,9800.0
2012-10-10 10:00:00,28.79,28.83,28.79,28.81,6300.0,21.399,21.4287,21.399,21.4138,6300.0
2012-10-10 10:05:00,28.81,28.84,28.8,28.83,11600.0,21.4138,21.4361,21.4064,21.4287,11600.0
2012-10-10 10:10:00,28.84,28.87,28.83,28.83,8200.0,21.4361,21.4584,21.4287,21.4287,8200.0
2012-10-10 10:15:00,28.83,28.87,28.82,28.86,12400.0,21.4287,21.4584,21.4213,21.451,12400.0
2012-10-10 10:20:00,28.86,28.88,28.85,28.88,12200.0,21.451,21.4659,21.4436,21.4659,12200.0
2012-10-10 10:25:00,28.86,28.94,28.86,28.94,50200.0,21.451,21.5104,21.451,21.5104,50200.0
2012-10-10 10:30:00,28.94,28.95,28.91,28.91,14100.0,21.5104,21.5179,21.4882,21.4882,14100.0
2012-10-10 10:35:00,28.91,28.92,28.9,28.91,13500.0,21.4882,21.4956,21.4807,21.4882,13500.0
2012-10-10 10:40:00,28.91,28.92,28.88,28.88,17000.0,21.4882,21.4956,21.4659,21.4659,17000.0
2012-10-10 10:45:00,28.89,28.9,28.88,28.9,7500.0,21.4733,21.4807,21.4659,21.4807,7500.0
2012-10-10 10:50:00,28.91,28.94,28.91,28.94,3900.0,21.4882,21.5104,21.4882,21.5104,3900.0
2012-10-10 10:55:00,28.95,28.95,28.94,28.95,5500.0,21.5179,21.5179,21.5104,21.5179,5500.0
2012-10-10 11:00:00,28.94,28.94,28.92,28.93,6500.0,21.5104,21.5104,21.4956,21.503,6500.0
2012-10-10 11:05:00,28.94,28.98,28.94,28.98,13500.0,21.5104,21.5402,21.5104,21.5402,13500.0
2012-10-10 11:10:00,28.98,28.98,28.96,28.96,2900.0,21.5402,21.5402,21.5253,21.5253,2900.0
2012-10-10 11:15:00,28.95,28.95,28.93,28.93,6700.0,21.5179,21.5179,21.503,21.503,6700.0
2012-10-10 11:20:00,28.95,28.95,28.92,28.92,2600.0,21.5179,21.5179,21.4956,21.4956,2600.0
2012-10-10 11:25:00,28.92,28.93,28.91,28.92,8600.0,21.4956,21.503,21.4882,21.4956,8600.0
2012-10-10 11:30:00,28.92,28.92,28.89,28.89,9000.0,21.4956,21.4956,21.4733,21.4733,9000.0
2012-10-10 11:35:00,28.89,28.89,28.86,28.86,5500.0,21.4733,21.4733,21.451,21.451,5500.0
2012-10-10 11:40:00,28.86,28.89,28.86,28.89,4600.0,21.451,21.4733,21.451,21.4733,4600.0
2012-10-10 11:45:00,28.89,28.89,28.85,28.85,14100.0,21.4733,21.4733,21.4436,21.4436,14100.0
2012-10-10 11:50:00,28.84,28.85,28.78,28.8,6000.0,21.4361,21.4436,21.3915,21.4064,6000.0
2012-10-10 11:55:00,28.81,28.85,28.81,28.85,5500.0,21.4138,21.4436,21.4138,21.4436,5500.0
2012-10-10 12:00:00,28.85,28.87,28.85,28.87,11200.0,21.4436,21.4584,21.4436,21.4584,11200.0
2012-10-10 12:05:00,28.88,28.88,28.86,28.87,4200.0,21.4659,21.4659,21.451,21.4584,4200.0
2012-10-10 12:10:00,28.88,28.9,28.88,28.9,400.0,21.4659,21.4807,21.4659,21.4807,400.0
2012-10-10 12:15:00,28.9,28.91,28.86,28.86,4700.0,21.4807,21.4882,21.451,21.451,4700.0
2012-10-10 12:20:00,28.85,28.89,28.84,28.89,24800.0,21.4436,21.4733,21.4361,21.4733,24800.0
2012-10-10 12:25:00,28.88,28.88,28.88,28.88,300.0,21.4659,21.4659,21.4659,21.4659,300.0
2012-10-10 12:30:00,28.86,28.86,28.86,28.86,2200.0,21.451,21.451,21.451,21.451,2200.0
2012-10-10 12:35:00,28.84,28.84,28.8,28.83,27100.0,21.4361,21.4361,21.4064,21.4287,27100.0
2012-10-10 12:40:00,28.83,28.83,28.76,28.78,1012700.0,21.4287,21.4287,21.3767,21.3915,1012700.0
2012-10-10 12:45:00,28.77,28.77,28.76,28.76,7600.0,21.3841,21.3841,21.3767,21.3767,7600.0
2012-10-10 12:50:00,28.76,28.78,28.76,28.76,4200.0,21.3767,21.3915,21.3767,21.3767,4200.0
2012-10-10 12:55:00,28.75,28.76,28.71,28.71,175600.0,21.3692,21.3767,21.3395,21.3395,175600.0
2012-10-10 13:00:00,28.71,28.73,28.68,28.69,57200.0,21.3395,21.3544,21.3172,21.3246,57200.0
2012-10-10 13:05:00,28.7,28.73,28.68,28.73,63300.0,21.3321,21.3544,21.3172,21.3544,63300.0
2012-10-10 13:10:00,28.73,28.76,28.72,28.75,5400.0,21.3544,21.3767,21.3469,21.3692,5400.0
2012-10-10 13:15:00,28.77,28.8,28.77,28.8,8100.0,21.3841,21.4064,21.3841,21.4064,8100.0
2012-10-10 13:20:00,28.79,28.82,28.79,28.82,2900.0,21.399,21.4213,21.399,21.4213,2900.0
2012-10-10 13:25:00,28.81,28.85,28.81,28.85,12400.0,21.4138,21.4436,21.4138,21.4436,12400.0
2012-10-10 13:30:00,28.84,28.88,28.83,28.88,31400.0,21.4361,21.4659,21.4287,21.4659,31400.0
2012-10-10 13:35:00,28.86,28.93,28.86,28.89,21200.0,21.451,21.503,21.451,21.4733,21200.0
2012-10-10 13:40:00,28.89,28.89,28.82,28.83,115700.0,21.4733,21.4733,21.4213,21.4287,115700.0
2012-10-10 13:45:00,28.83,28.83,28.81,28.83,8000.0,21.4287,21.4287,21.4138,21.4287,8000.0
2012-10-10 13:50:00,28.82,28.82,28.76,28.77,111300.0,21.4213,21.4213,21.3767,21.3841,111300.0
2012-10-10 13:55:00,28.77,28.79,28.77,28.77,7900.0,21.3841,21.399,21.3841,21.3841,7900.0
2012-10-10 14:00:00,28.78,28.87,28.78,28.83,11900.0,21.3915,21.4584,21.3915,21.4287,11900.0
2012-10-10 14:05:00,28.84,28.86,28.83,28.84,8400.0,21.4361,21.451,21.4287,21.4361,8400.0
2012-10-10 14:10:00,28.85,28.86,28.79,28.79,12000.0,21.4436,21.451,21.399,21.399,12000.0
2012-10-10 14:15:00,28.81,28.82,28.81,28.82,500.0,21.4138,21.4213,21.4138,21.4213,500.0
2012-10-10 14:20:00,28.8,28.8,28.79,28.8,2900.0,21.4064,21.4064,21.399,21.4064,2900.0
2012-10-10 14:25:00,28.78,28.8,28.78,28.8,2200.0,21.3915,21.4064,21.3915,21.4064,2200.0
2012-10-10 14:30:00,28.8,28.82,28.79,28.81,900.0,21.4064,21.4213,21.399,21.4138,900.0
2012-10-10 14:35:00,28.81,28.81,28.77,28.78,13600.0,21.4138,21.4138,21.3841,21.3915,13600.0
2012-10-10 14:40:00,28.79,28.8,28.78,28.8,4700.0,21.399,21.4064,21.3915,21.4064,4700.0
2012-10-10 14:45:00,28.8,28.8,28.78,28.8,5200.0,21.4064,21.4064,21.3915,21.4064,5200.0
2012-10-10 14:50:00,28.81,28.82,28.81,28.82,2000.0,21.4138,21.4213,21.4138,21.4213,2000.0
2012-10-10 14:55:00,28.82,28.82,28.81,28.81,1700.0,21.4213,21.4213,21.4138,21.4138,1700.0
2012-10-10 15:00:00,28.81,28.82,28.79,28.82,4300.0,21.4138,21.4213,21.399,21.4213,4300.0
2012-10-10 15:05:00,28.81,28.87,28.8,28.87,4700.0,21.4138,21.4584,21.4064,21.4584,4700.0
2012-10-10 15:10:00,28.87,28.89,28.87,28.87,15500.0,21.4584,21.4733,21.4584,21.4584,15500.0
2012-10-10 15:15:00,28.88,28.88,28.82,28.83,4300.0,21.4659,21.4659,21.4213,21.4287,4300.0
2012-10-10 15:20:00,28.84,28.85,28.81,28.81,124300.0,21.4361,21.4436,21.4138,21.4138,124300.0
2012-10-10 15:25:00,28.8,28.85,28.8,28.84,13300.0,21.4064,21.4436,21.4064,21.4361,13300.0
2012-10-10 15:30:00,28.83,28.83,28.79,28.8,32300.0,21.4287,21.4287,21.399,21.4064,32300.0
2012-10-10 15:35:00,28.8,28.8,28.79,28.8,40300.0,21.4064,21.4064,21.399,21.4064,40300.0
2012-10-10 15:40:00,28.8,28.82,28.8,28.81,35600.0,21.4064,21.4213,21.4064,21.4138,35600.0
2012-10-10 15:45:00,28.81,28.82,28.79,28.79,34600.0,21.4138,21.4213,21.399,21.399,34600.0
2012-10-10 15:50:00,28.78,28.81,28.78,28.8,53200.0,21.3915,21.4138,21.3915,21.4064,53200.0
2012-10-10 15:55:00,28.81,28.83,28.79,28.82,31900.0,21.4138,21.4287,21.399,21.4213,31900.0
2012-10-11 09:30:00,29.11,29.13,29.06,29.11,8000.0,21.6368,21.6517,21.5996,21.6368,8000.0
2012-10-11 09:35:00,29.1,29.1,29.05,29.05,11500.0,21.6294,21.6294,21.5922,21.5922,11500.0
2012-10-11 09:40:00,29.05,29.05,29.04,29.04,11000.0,21.5922,21.5922,21.5848,21.5848,11000.0
2012-10-11 09:45:00,29.03,29.04,29.02,29.02,4500.0,21.5773,21.5848,21.5699,21.5699,4500.0
2012-10-11 09:50:00,29.05,29.09,29.04,29.08,8800.0,21.5922,21.6219,21.5848,21.6145,8800.0
2012-10-11 09:55:00,29.08,29.09,29.04,29.04,3800.0,21.6145,21.6219,21.5848,21.5848,3800.0
2012-10-11 10:00:00,29.06,29.08,29.04,29.04,4400.0,21.5996,21.6145,21.5848,21.5848,4400.0
2012-10-11 10:05:00,29.04,29.04,29.0,29.02,46600.0,21.5848,21.5848,21.555,21.5699,46600.0
2012-10-11 10:10:00,29.02,29.03,29.01,29.03,1000.0,21.5699,21.5773,21.5625,21.5773,1000.0
2012-10-11 10:15:00,29.04,29.08,29.04,29.08,339800.0,21.5848,21.6145,21.5848,21.6145,339800.0
2012-10-11 10:20:00,29.05,29.09,29.05,29.09,38200.0,21.5922,21.6219,21.5922,21.6219,38200.0
2012-10-11 10:25:00,29.09,29.1,29.09,29.1,8400.0,21.6219,21.6294,21.6219,21.6294,8400.0
2012-10-11 10:30:00,29.1,29.1,29.09,29.09,1600.0,21.6294,21.6294,21.6219,21.6219,1600.0
2012-10-11 10:35:00,29.09,29.11,29.09,29.09,10100.0,21.6219,21.6368,21.6219,21.6219,10100.0
2012-10-11 10:40:00,29.1,29.16,29.09,29.16,17500.0,21.6294,21.674,21.6219,21.674,17500.0
2012-10-11 10:45:00,29.16,29.17,29.16,29.16,4400.0,21.674,21.6814,21.674,21.674,4400.0
2012-10-11 10:50:00,29.16,29.19,29.14,29.14,24900.0,21.674,21.6963,21.6591,21.6591,24900.0
2012-10-11 10:55:00,29.15,29.15,29.14,29.14,1200.0,21.6665,21.6665,21.6591,21.6591,1200.0
2012-10-11 11:00:00,29.16,29.16,29.15,29.15,2900.0,21.674,21.674,21.6665,21.6665,2900.0
2012-10-11 11:05:00,29.14,29.15,29.13,29.13,5400.0,21.6591,21.6665,21.6517,21.6517,5400.0
2012-10-11 11:10:00,29.13,29.15,29.13,29.13,2600.0,21.6517,21.6665,21.6517,21.6517,2600.0
2012-10-11 11:15:00,29.14,29.15,29.08,29.08,19500.0,21.6591,21.6665,21.6145,21.6145,19500.0
2012-10-11 11:20:00,29.08,29.1,29.08,29.09,5400.0,21.6145,21.6294,21.6145,21.6219,5400.0
2012-10-11 11:25:00,29.08,29.11,29.08,29.11,500.0,21.6145,21.6368,21.6145,21.6368,500.0
2012-10-11 11:30:00,29.1,29.1,29.09,29.1,800.0,21.6294,21.6294,21.6219,21.6294,800.0
2012-10-11 11:35:00,29.1,29.1,29.1,29.1,800.0,21.6294,21.6294,21.6294,21.6294,800.0
2012-10-11 11:40:00,29.09,29.09,29.05,29.06,11200.0,21.6219,21.6219,21.5922,21.5996,11200.0
2012-10-11 11:45:00,29.06,29.08,29.06,29.08,1700.0,21.5996,21.6145,21.5996,21.6145,1700.0
2012-10-11 11:50:00,29.08,29.08,29.03,29.04,11100.0,21.6145,21.6145,21.5773,21.5848,11100.0
2012-10-11 11:55:00,29.04,29.06,29.03,29.05,34400.0,21.5848,21.5996,21.5773,21.5922,34400.0
2012-10-11 12:00:00,29.05,29.06,29.05,29.06,2600.0,21.5922,21.5996,21.5922,21.5996,2600.0
2012-10-11 12:05:00,29.06,29.07,29.06,29.06,6200.0,21.5996,21.6071,21.5996,21.5996,6200.0
2012-10-11 12:10:00,29.06,29.08,29.06,29.07,2100.0,21.5996,21.6145,21.5996,21.6071,2100.0
2012-10-11 12:15:00,29.08,29.08,29.07,29.07,2200.0,21.6145,21.6145,21.6071,21.6071,2200.0
2012-10-11 12:20:00,29.06,29.07,29.05,29.07,5300.0,21.5996,21.6071,21.5922,21.6071,5300.0
2012-10-11 12:25:00,29.07,29.09,29.07,29.09,3800.0,21.6071,21.6219,21.6071,21.6219,3800.0
2012-10-11 12:30:00,29.09,29.11,29.09,29.1,9300.0,21.6219,21.6368,21.6219,21.6294,9300.0
2012-10-11 12:35:00,29.11,29.12,29.11,29.12,4600.0,21.6368,21.6442,21.6368,21.6442,4600.0
2012-10-11 12:40:00,29.11,29.11,29.1,29.1,700.0,21.6368,21.6368,21.6294,21.6294,700.0
2012-10-11 12:45:00,29.11,29.13,29.11,29.13,8600.0,21.6368,21.6517,21.6368,21.6517,8600.0
2012-10-11 12:50:00,29.13,29.14,29.13,29.14,800.0,21.6517,21.6591,21.6517,21.6591,800.0
2012-10-11 12:55:00,29.13,29.13,29.12,29.12,2600.0,21.6517,21.6517,21.6442,21.6442,2600.0
2012-10-11 13:00:00,29.12,29.12,29.1,29.12,1300.0,21.6442,21.6442,21.6294,21.6442,1300.0
2012-10-11 13:05:00,29.11,29.12,29.1,29.12,3800.0,21.6368,21.6442,21.6294,21.6442,3800.0
2012-10-11 13:10:00,29.1,29.11,29.1,29.1,14300.0,21.6294,21.6368,21.6294,21.6294,14300.0
2012-10-11 13:15:00,29.1,29.11,29.1,29.11,2300.0,21.6294,21.6368,21.6294,21.6368,2300.0
2012-10-11 13:20:00,29.09,29.09,29.06,29.06,2800.0,21.6219,21.6219,21.5996,21.5996,2800.0
2012-10-11 13:25:00,29.07,29.07,29.06,29.06,9600.0,21.6071,21.6071,21.5996,21.5996,9600.0
2012-10-11 13:30:00,29.06,29.07,29.05,29.06,49400.0,21.5996,21.6071,21.5922,21.5996,49400.0
2012-10-11 13:35:00,29.06,29.06,29.06,29.06,600.0,21.5996,21.5996,21.5996,21.5996,600.0
2012-10-11 13:40:00,29.05,29.05,29.01,29.01,8800.0,21.5922,21.5922,21.5625,21.5625,8800.0
2012-10-11 13:45:00,29.01,29.06,29.01,29.04,13700.0,21.5625,21.5996,21.5625,21.5848,13700.0
2012-10-11 13:50:00,29.03,29.03,28.99,29.01,6200.0,21.5773,21.5773,21.5476,21.5625,6200.0
2012-10-11 13:55:00,29.01,29.03,29.01,29.02,4600.0,21.5625,21.5773,21.5625,21.5699,4600.0
2012-10-11 14:00:00,29.02,29.03,29.02,29.03,4600.0,21.5699,21.5773,21.5699,21.5773,4600.0
2012-10-11 14:05:00,29.03,29.05,29.02,29.03,6200.0,21.5773,21.5922,21.5699,21.5773,6200.0
2012-10-11 14:10:00,29.03,29.08,29.03,29.06,8600.0,21.5773,21.6145,21.5773,21.5996,8600.0
2012-10-11 14:15:00,29.06,29.07,29.06,29.06,4600.0,21.5996,21.6071,21.5996,21.5996,4600.0
2012-10-11 14:20:00,29.06,29.06,29.03,29.06,11700.0,21.5996,21.5996,21.5773,21.5996,11700.0
2012-10-11 14:25:00,29.06,29.08,29.06,29.08,6200.0,21.5996,21.6145,21.5996,21.6145,6200.0
2012-10-11 14:30:00,29.08,29.08,29.06,29.06,12200.0,21.6145,21.6145,21.5996,21.5996,12200.0
2012-10-11 14:35:00,29.06,29.06,29.04,29.05,3300.0,21.5996,21.5996,21.5848,21.5922,3300.0
2012-10-11 14:40:00,29.06,29.06,29.02,29.03,9200.0,21.5996,21.5996,21.5699,21.5773,9200.0
2012-10-11 14:45:00,29.03,29.04,29.02,29.03,22300.0,21.5773,21.5848,21.5699,21.5773,22300.0
2012-10-11 14:50:00,29.04,29.06,29.04,29.05,15600.0,21.5848,21.5996,21.5848,21.5922,15600.0
2012-10-11 14:55:00,29.05,29.06,29.05,29.06,35400.0,21.5922,21.5996,21.5922,21.5996,35400.0
2012-10-11 15:00:00,29.07,29.09,29.07,29.08,16700.0,21.6071,21.6219,21.6071,21.6145,16700.0
2012-10-11 15:05:00,29.07,29.09,29.07,29.08,13100.0,21.6071,21.6219,21.6071,21.6145,13100.0
2012-10-11 15:10:00,29.08,29.12,29.08,29.11,15300.0,21.6145,21.6442,21.6145,21.6368,15300.0
2012-10-11 15:15:00,29.11,29.12,29.08,29.08,15000.0,21.6368,21.6442,21.6145,21.6145,15000.0
2012-10-11 15:20:00,29.09,29.1,29.08,29.1,23500.0,21.6219,21.6294,21.6145,21.6294,23500.0
2012-10-11 15:25:00,29.1,29.11,29.08,29.11,40000.0,21.6294,21.6368,21.6145,21.6368,40000.0
2012-10-11 15:30:00,29.11,29.12,29.1,29.1,38000.0,21.6368,21.6442,21.6294,21.6294,38000.0
2012-10-11 15:35:00,29.1,29.1,29.07,29.07,19200.0,21.6294,21.6294,21.6071,21.6071,19200.0
2012-10-11 15:40:00,29.07,29.08,29.06,29.07,18000.0,21.6071,21.6145,21.5996,21.6071,18000.0
2012-10-11 15:45:00,29.07,29.07,29.06,29.07,17800.0,21.6071,21.6071,21.5996,21.6071,17800.0
2012-10-11 15:50:00,29.07,29.09,29.05,29.08,53900.0,21.6071,21.6219,21.5922,21.6145,53900.0
2012-10-11 15:55:00,29.07,29.07,29.04,29.05,47200.0,21.6071,21.6071,21.5848,21.5922,47200.0
2012-10-12 09:30:00,28.9,28.9,28.64,28.65,99000.0,21.4807,21.4807,21.2875,21.2949,99000.0
2012-10-12 09:35:00,28.65,28.66,28.61,28.61,168500.0,21.2949,21.3023,21.2652,21.2652,168500.0
2012-10-12 09:40:00,28.58,28.6,28.55,28.55,81700.0,21.2429,21.2577,21.2206,21.2206,81700.0
2012-10-12 09:45:00,28.55,28.55,28.51,28.53,81500.0,21.2206,21.2206,21.1908,21.2057,81500.0
2012-10-12 09:50:00,28.52,28.56,28.51,28.55,38300.0,21.1983,21.228,21.1908,21.2206,38300.0
2012-10-12 09:55:00,28.54,28.63,28.53,28.62,151600.0,21.2131,21.28,21.2057,21.2726,151600.0
2012-10-12 10:00:00,28.63,28.7,28.63,28.66,184100.0,21.28,21.3321,21.28,21.3023,184100.0
2012-10-12 10:05:00,28.66,28.69,28.65,28.66,50500.0,21.3023,21.3246,21.2949,21.3023,50500.0
2012-10-12 10:10:00,28.66,28.72,28.63,28.71,75400.0,21.3023,21.3469,21.28,21.3395,75400.0
2012-10-12 10:15:00,28.7,28.7,28.64,28.64,168200.0,21.3321,21.3321,21.2875,21.2875,168200.0
2012-10-12 10:20:00,28.63,28.64,28.62,28.63,26000.0,21.28,21.2875,21.2726,21.28,26000.0
2012-10-12 10:25:00,28.63,28.63,28.54,28.57,207800.0,21.28,21.28,21.2131,21.2354,207800.0
2012-10-12 10:30:00,28.57,28.58,28.54,28.55,103100.0,21.2354,21.2429,21.2131,21.2206,103100.0
2012-10-12 10:35:00,28.54,28.59,28.54,28.58,80200.0,21.2131,21.2503,21.2131,21.2429,80200.0
2012-10-12 10:40:00,28.57,28.58,28.53,28.53,111600.0,21.2354,21.2429,21.2057,21.2057,111600.0
2012-10-12 10:45:00,28.53,28.53,28.49,28.5,30500.0,21.2057,21.2057,21.176,21.1834,30500.0
2012-10-12 10:50:00,28.51,28.51,28.48,28.51,66200.0,21.1908,21.1908,21.1685,21.1908,66200.0
2012-10-12 10:55:00,28.51,28.52,28.49,28.49,71300.0,21.1908,21.1983,21.176,21.176,71300.0
2012-10-12 11:00:00,28.49,28.49,28.47,28.47,30700.0,21.176,21.176,21.1611,21.1611,30700.0
2012-10-12 11:05:00,28.48,28.48,28.43,28.43,146100.0,21.1685,21.1685,21.1314,21.1314,146100.0
2012-10-12 11:10:00,28.43,28.43,28.37,28.39,69200.0,21.1314,21.1314,21.0868,21.1016,69200.0
2012-10-12 11:15:00,28.39,28.42,28.38,28.4,117600.0,21.1016,21.1239,21.0942,21.1091,117600.0
2012-10-12 11:20:00,28.4,28.41,28.38,28.39,15400.0,21.1091,21.1165,21.0942,21.1016,15400.0
2012-10-12 11:25:00,28.39,28.42,28.39,28.39,37300.0,21.1016,21.1239,21.1016,21.1016,37300.0
2012-10-12 11:30:00,28.38,28.38,28.31,28.33,22800.0,21.0942,21.0942,21.0422,21.0571,22800.0
2012-10-12 11:35:00,28.33,28.34,28.32,28.32,56700.0,21.0571,21.0645,21.0496,21.0496,56700.0
2012-10-12 11:40:00,28.31,28.33,28.28,28.3,60200.0,21.0422,21.0571,21.0199,21.0348,60200.0
2012-10-12 11:45:00,28.31,28.32,28.31,28.31,66800.0,21.0422,21.0496,21.0422,21.0422,66800.0
2012-10-12 11:50:00,28.31,28.31,28.28,28.29,134900.0,21.0422,21.0422,21.0199,21.0273,134900.0
2012-10-12 11:55:00,28.29,28.3,28.29,28.29,55600.0,21.0273,21.0348,21.0273,21.0273,55600.0
2012-10-12 12:00:00,28.29,28.32,28.28,28.31,17800.0,21.0273,21.0496,21.0199,21.0422,17800.0
2012-10-12 12:05:00,28.31,28.35,28.31,28.32,4900.0,21.0422,21.0719,21.0422,21.0496,4900.0
2012-10-12 12:10:00,28.33,28.34,28.32,28.32,8000.0,21.0571,21.0645,21.0496,21.0496,8000.0
2012-10-12 12:15:00,28.33,28.33,28.3,28.3,43000.0,21.0571,21.0571,21.0348,21.0348,43000.0
2012-10-12 12:20:00,28.3,28.31,28.28,28.29,36400.0,21.0348,21.0422,21.0199,21.0273,36400.0
2012-10-12 12:25:00,28.28,28.29,28.26,28.27,43300.0,21.0199,21.0273,21.005,21.0125,43300.0
2012-10-12 12:30:00,28.26,28.28,28.26,28.28,195600.0,21.005,21.0199,21.005,21.0199,195600.0
2012-10-12 12:35:00,28.28,28.28,28.25,28.25,25500.0,21.0199,21.0199,20.9976,20.9976,25500.0
2012-10-12 12:40:00,28.25,28.26,28.23,28.23,27400.0,20.9976,21.005,20.9827,20.9827,27400.0
2012-10-12 12:45:00,28.23,28.23,28.18,28.19,82800.0,20.9827,20.9827,20.9456,20.953,82800.0
2012-10-12 12:50:00,28.19,28.19,28.18,28.19,20300.0,20.953,20.953,20.9456,20.953,20300.0
2012-10-12 12:55:00,28.18,28.2,28.18,28.19,45700.0,20.9456,20.9604,20.9456,20.953,45700.0
2012-10-12 13:00:00,28.19,28.19,28.18,28.18,59700.0,20.953,20.953,20.9456,20.9456,59700.0
2012-10-12 13:05:00,28.19,28.19,28.18,28.18,15000.0,20.953,20.953,20.9456,20.9456,15000.0
2012-10-12 13:10:00,28.18,28.18,28.15,28.17,37300.0,20.9456,20.9456,20.9233,20.9381,37300.0
2012-10-12 13:15:00,28.17,28.19,28.17,28.19,5300.0,20.9381,20.953,20.9381,20.953,5300.0
2012-10-12 13:20:00,28.2,28.2,28.19,28.2,6400.0,20.9604,20.9604,20.953,20.9604,6400.0
2012-10-12 13:25:00,28.2,28.23,28.2,28.22,13100.0,20.9604,20.9827,20.9604,20.9753,13100.0
2012-10-12 13:30:00,28.22,28.23,28.22,28.22,4200.0,20.9753,20.9827,20.9753,20.9753,4200.0
2012-10-12 13:35:00,28.22,28.22,28.18,28.18,139800.0,20.9753,20.9753,20.9456,20.9456,139800.0
2012-10-12 13:40:00,28.19,28.19,28.18,28.18,6400.0,20.953,20.953,20.9456,20.9456,6400.0
2012-10-12 13:45:00,28.17,28.18,28.16,28.17,34100.0,20.9381,20.9456,20.9307,20.9381,34100.0
2012-10-12 13:50:00,28.18,28.19,28.17,28.17,20700.0,20.9456,20.953,20.9381,20.9381,20700.0
2012-10-12 13:55:00,28.18,28.2,28.17,28.19,69900.0,20.9456,20.9604,20.9381,20.953,69900.0
2012-10-12 14:00:00,28.19,28.19,28.18,28.19,84700.0,20.953,20.953,20.9456,20.953,84700.0
2012-10-12 14:05:00,28.18,28.19,28.16,28.17,20500.0,20.9456,20.953,20.9307,20.9381,20500.0
2012-10-12 14:10:00,28.17,28.19,28.16,28.18,33100.0,20.9381,20.953,20.9307,20.9456,33100.0
2012-10-12 14:15:00,28.18,28.18,28.17,28.18,19900.0,20.9456,20.9456,20.9381,20.9456,19900.0
2012-10-12 14:20:00,28.18,28.2,28.17,28.19,31200.0,20.9456,20.9604,20.9381,20.953,31200.0
2012-10-12 14:25:00,28.2,28.2,28.19,28.19,13000.0,20.9604,20.9604,20.953,20.953,13000.0
2012-10-12 14:30:00,28.19,28.21,28.19,28.21,40300.0,20.953,20.9679,20.953,20.9679,40300.0
2012-10-12 14:35:00,28.21,28.22,28.19,28.22,49900.0,20.9679,20.9753,20.953,20.9753,49900.0
2012-10-12 14:40:00,28.21,28.21,28.17,28.18,39800.0,20.9679,20.9679,20.9381,20.9456,39800.0
2012-10-12 14:45:00,28.18,28.18,28.17,28.17,49500.0,20.9456,20.9456,20.9381,20.9381,49500.0
2012-10-12 14:50:00,28.17,28.24,28.17,28.22,43400.0,20.9381,20.9902,20.9381,20.9753,43400.0
2012-10-12 14:55:00,28.21,28.21,28.2,28.2,18500.0,20.9679,20.9679,20.9604,20.9604,18500.0
2012-10-12 15:00:00,28.2,28.21,28.19,28.19,68800.0,20.9604,20.9679,20.953,20.953,68800.0
2012-10-12 15:05:00,28.19,28.2,28.18,28.2,29300.0,20.953,20.9604,20.9456,20.9604,29300.0
2012-10-12 15:10:00,28.21,28.23,28.21,28.22,25900.0,20.9679,20.9827,20.9679,20.9753,25900.0
2012-10-12 15:15:00,28.22,28.23,28.21,28.23,5800.0,20.9753,20.9827,20.9679,20.9827,5800.0
2012-10-12 15:20:00,28.23,28.23,28.22,28.22,12400.0,20.9827,20.9827,20.9753,20.9753,12400.0
2012-10-12 15:25:00,28.22,28.23,28.21,28.21,24600.0,20.9753,20.9827,20.9679,20.9679,24600.0
2012-10-12 15:30:00,28.21,28.21,28.18,28.2,73900.0,20.9679,20.9679,20.9456,20.9604,73900.0
2012-10-12 15:35:00,28.19,28.19,28.17,28.17,211900.0,20.953,20.953,20.9381,20.9381,211900.0
2012-10-12 15:40:00,28.17,28.18,28.16,28.18,49800.0,20.9381,20.9456,20.9307,20.9456,49800.0
2012-10-12 15:45:00,28.19,28.2,28.15,28.16,64400.0,20.953,20.9604,20.9233,20.9307,64400.0
2012-10-12 15:50:00,28.15,28.2,28.15,28.19,76700.0,20.9233,20.9604,20.9233,20.953,76700.0
2012-10-12 15:55:00,28.18,28.2,28.17,28.19,119000.0,20.9456,20.9604,20.9381,20.953,119000.0
2012-10-15 09:30:00,28.3,28.36,28.3,28.33,13000.0,21.0348,21.0793,21.0348,21.0571,13000.0
2012-10-15 09:35:00,28.35,28.35,28.32,28.34,224100.0,21.0719,21.0719,21.0496,21.0645,224100.0
2012-10-15 09:40:00,28.33,28.34,28.31,28.33,328600.0,21.0571,21.0645,21.0422,21.0571,328600.0
2012-10-15 09:45:00,28.33,28.34,28.32,28.33,340400.0,21.0571,21.0645,21.0496,21.0571,340400.0
2012-10-15 09:50:00,28.33,28.35,28.29,28.29,39300.0,21.0571,21.0719,21.0273,21.0273,39300.0
2012-10-15 09:55:00,28.29,28.31,28.26,28.29,30200.0,21.0273,21.0422,21.005,21.0273,30200.0
2012-10-15 10:00:00,28.29,28.29,28.25,28.27,35500.0,21.0273,21.0273,20.9976,21.0125,35500.0
2012-10-15 10:05:00,28.27,28.27,28.22,28.23,86100.0,21.0125,21.0125,20.9753,20.9827,86100.0
2012-10-15 10:10:00,28.23,28.23,28.17,28.18,25000.0,20.9827,20.9827,20.9381,20.9456,25000.0
2012-10-15 10:15:00,28.18,28.21,28.18,28.19,20200.0,20.9456,20.9679,20.9456,20.953,20200.0
2012-10-15 10:20:00,28.19,28.2,28.17,28.19,11000.0,20.953,20.9604,20.9381,20.953,11000.0
2012-10-15 10:25:00,28.2,28.2,28.16,28.16,21200.0,20.9604,20.9604,20.9307,20.9307,21200.0
2012-10-15 10:30:00,28.16,28.21,28.14,28.2,22500.0,20.9307,20.9679,20.9158,20.9604,22500.0
2012-10-15 10:35:00,28.2,28.21,28.19,28.19,14200.0,20.9604,20.9679,20.953,20.953,14200.0
2012-10-15 10:40:00,28.2,28.21,28.2,28.21,16700.0,20.9604,20.9679,20.9604,20.9679,16700.0
2012-10-15 10:45:00,28.21,28.21,28.2,28.2,9700.0,20.9679,20.9679,20.9604,20.9604,9700.0
2012-10-15 10:50:00,28.2,28.21,28.18,28.21,22300.0,20.9604,20.9679,20.9456,20.9679,22300.0
2012-10-15 10:55:00,28.21,28.21,28.19,28.21,34200.0,20.9679,20.9679,20.953,20.9679,34200.0
2012-10-15 11:00:00,28.2,28.23,28.2,28.22,14200.0,20.9604,20.9827,20.9604,20.9753,14200.0
2012-10-15 11:05:00,28.22,28.3,28.22,28.29,18900.0,20.9753,21.0348,20.9753,21.0273,18900.0
2012-10-15 11:10:00,28.3,28.31,28.29,28.31,39500.0,21.0348,21.0422,21.0273,21.0422,39500.0
2012-10-15 11:15:00,28.3,28.3,28.27,28.29,24300.0,21.0348,21.0348,21.0125,21.0273,24300.0
2012-10-15 11:20:00,28.29,28.33,28.29,28.33,56300.0,21.0273,21.0571,21.0273,21.0571,56300.0
2012-10-15 11:25:00,28.33,28.38,28.31,28.33,141300.0,21.0571,21.0942,21.0422,21.0571,141300.0
2012-10-15 11:30:00,28.32,28.34,28.32,28.33,10000.0,21.0496,21.0645,21.0496,21.0571,10000.0
2012-10-15 11:35:00,28.33,28.39,28.33,28.38,22900.0,21.0571,21.1016,21.0571,21.0942,22900.0
2012-10-15 11:40:00,28.39,28.43,28.39,28.4,24100.0,21.1016,21.1314,21.1016,21.1091,24100.0
2012-10-15 11:45:00,28.4,28.41,28.37,28.37,29600.0,21.1091,21.1165,21.0868,21.0868,29600.0
2012-10-15 11:50:00,28.36,28.36,28.31,28.32,7500.0,21.0793,21.0793,21.0422,21.0496,7500.0
2012-10-15 11:55:00,28.31,28.32,28.3,28.31,11700.0,21.0422,21.0496,21.0348,21.0422,11700.0
2012-10-15 12:00:00,28.31,28.32,28.29,28.3,6400.0,21.0422,21.0496,21.0273,21.0348,6400.0
2012-10-15 12:05:00,28.3,28.31,28.29,28.31,23800.0,21.0348,21.0422,21.0273,21.0422,23800.0
2012-10-15 12:10:00,28.31,28.32,28.29,28.29,19800.0,21.0422,21.0496,21.0273,21.0273,19800.0
2012-10-15 12:15:00,28.3,28.31,28.29,28.31,12000.0,21.0348,21.0422,21.0273,21.0422,12000.0
2012-10-15 12:20:00,28.31,28.35,28.31,28.34,10900.0,21.0422,21.0719,21.0422,21.0645,10900.0
2012-10-15 12:25:00,28.35,28.39,28.35,28.39,7400.0,21.0719,21.1016,21.0719,21.1016,7400.0
2012-10-15 12:30:00,28.39,28.39,28.36,28.37,5600.0,21.1016,21.1016,21.0793,21.0868,5600.0
2012-10-15 12:35:00,28.37,28.37,28.35,28.37,16900.0,21.0868,21.0868,21.0719,21.0868,16900.0
2012-10-15 12:40:00,28.37,28.39,28.37,28.39,6900.0,21.0868,21.1016,21.0868,21.1016,6900.0
2012-10-15 12:45:00,28.39,28.39,28.37,28.37,10100.0,21.1016,21.1016,21.0868,21.0868,10100.0
2012-10-15 12:50:00,28.37,28.38,28.35,28.37,17800.0,21.0868,21.0942,21.0719,21.0868,17800.0
2012-10-15 12:55:00,28.37,28.37,28.36,28.37,7300.0,21.0868,21.0868,21.0793,21.0868,7300.0
2012-10-15 13:00:00,28.36,28.37,28.33,28.34,265400.0,21.0793,21.0868,21.0571,21.0645,265400.0
2012-10-15 13:05:00,28.34,28.35,28.33,28.33,12600.0,21.0645,21.0719,21.0571,21.0571,12600.0
2012-10-15 13:10:00,28.34,28.36,28.34,28.34,45100.0,21.0645,21.0793,21.0645,21.0645,45100.0
2012-10-15 13:15:00,28.34,28.35,28.33,28.34,14200.0,21.0645,21.0719,21.0571,21.0645,14200.0
2012-10-15 13:20:00,28.34,28.35,28.33,28.33,28700.0,21.0645,21.0719,21.0571,21.0571,28700.0
2012-10-15 13:25:00,28.33,28.33,28.31,28.33,8600.0,21.0571,21.0571,21.0422,21.0571,8600.0
2012-10-15 13:30:00,28.33,28.35,28.33,28.34,54200.0,21.0571,21.0719,21.0571,21.0645,54200.0
2012-10-15 13:35:00,28.34,28.35,28.32,28.32,62400.0,21.0645,21.0719,21.0496,21.0496,62400.0
2012-10-15 13:40:00,28.32,28.32,28.31,28.32,9400.0,21.0496,21.0496,21.0422,21.0496,9400.0
2012-10-15 13:45:00,28.32,28.33,28.31,28.32,11100.0,21.0496,21.0571,21.0422,21.0496,11100.0
2012-10-15 13:50:00,28.32,28.33,28.31,28.31,10200.0,21.0496,21.0571,21.0422,21.0422,10200.0
2012-10-15 13:55:00,28.32,28.32,28.3,28.3,21800.0,21.0496,21.0496,21.0348,21.0348,21800.0
2012-10-15 14:00:00,28.3,28.32,28.3,28.31,9700.0,21.0348,21.0496,21.0348,21.0422,9700.0
2012-10-15 14:05:00,28.31,28.32,28.29,28.3,20500.0,21.0422,21.0496,21.0273,21.0348,20500.0
2012-10-15 14:10:00,28.3,28.31,28.29,28.29,9500.0,21.0348,21.0422,21.0273,21.0273,9500.0
2012-10-15 14:15:00,28.3,28.3,28.28,28.28,13200.0,21.0348,21.0348,21.0199,21.0199,13200.0
2012-10-15 14:20:00,28.28,28.31,28.28,28.31,25600.0,21.0199,21.0422,21.0199,21.0422,25600.0
2012-10-15 14:25:00,28.31,28.31,28.29,28.29,23800.0,21.0422,21.0422,21.0273,21.0273,23800.0
2012-10-15 14:30:00,28.28,28.28,28.23,28.24,25000.0,21.0199,21.0199,20.9827,20.9902,25000.0
2012-10-15 14:35:00,28.25,28.27,28.25,28.26,19400.0,20.9976,21.0125,20.9976,21.005,19400.0
2012-10-15 14:40:00,28.25,28.26,28.22,28.22,28700.0,20.9976,21.005,20.9753,20.9753,28700.0
2012-10-15 14:45:00,28.22,28.23,28.21,28.22,43400.0,20.9753,20.9827,20.9679,20.9753,43400.0
2012-10-15 14:50:00,28.23,28.23,28.21,28.21,75400.0,20.9827,20.9827,20.9679,20.9679,75400.0
2012-10-15 14:55:00,28.21,28.22,28.19,28.19,56500.0,20.9679,20.9753,20.953,20.953,56500.0
2012-10-15 15:00:00,28.19,28.21,28.17,28.17,195600.0,20.953,20.9679,20.9381,20.9381,195600.0
2012-10-15 15:05:00,28.17,28.17,28.13,28.13,116200.0,20.9381,20.9381,20.9084,20.9084,116200.0
2012-10-15 15:10:00,28.13,28.18,28.1,28.1,132700.0,20.9084,20.9456,20.8861,20.8861,132700.0
2012-10-15 15:15:00,28.11,28.15,28.1,28.14,56000.0,20.8935,20.9233,20.8861,20.9158,56000.0
2012-10-15 15:20:00,28.15,28.15,28.14,28.15,76200.0,20.9233,20.9233,20.9158,20.9233,76200.0
2012-10-15 15:25:00,28.15,28.17,28.14,28.16,354100.0,20.9233,20.9381,20.9158,20.9307,354100.0
2012-10-15 15:30:00,28.17,28.19,28.15,28.15,119200.0,20.9381,20.953,20.9233,20.9233,119200.0
2012-10-15 15:35:00,28.15,28.16,28.15,28.16,34800.0,20.9233,20.9307,20.9233,20.9307,34800.0
2012-10-15 15:40:00,28.16,28.17,28.16,28.17,73000.0,20.9307,20.9381,20.9307,20.9381,73000.0
2012-10-15 15:45:00,28.17,28.23,28.17,28.23,147900.0,20.9381,20.9827,20.9381,20.9827,147900.0
2012-10-15 15:50:00,28.22,28.27,28.22,28.25,221800.0,20.9753,21.0125,20.9753,20.9976,221800.0
2012-10-15 15:55:00,28.26,28.28,28.24,28.24,322300.0,21.005,21.0199,20.9902,20.9902,322300.0
2012-10-16 09:30:00,28.39,28.39,28.32,28.32,9000.0,21.1016,21.1016,21.0496,21.0496,9000.0
2012-10-16 09:35:00,28.32,28.32,28.19,28.21,198100.0,21.0496,21.0496,20.953,20.9679,198100.0
2012-10-16 09:40:00,28.2,28.21,28.17,28.17,82100.0,20.9604,20.9679,20.9381,20.9381,82100.0
2012-10-16 09:45:00,28.18,28.2,28.17,28.19,75900.0,20.9456,20.9604,20.9381,20.953,75900.0
2012-10-16 09:50:00,28.19,28.25,28.19,28.24,38100.0,20.953,20.9976,20.953,20.9902,38100.0
2012-10-16 09:55:00,28.24,28.27,28.24,28.26,16800.0,20.9902,21.0125,20.9902,21.005,16800.0
2012-10-16 10:00:00,28.26,28.27,28.25,28.27,52400.0,21.005,21.0125,20.9976,21.0125,52400.0
2012-10-16 10:05:00,28.26,28.27,28.24,28.24,65100.0,21.005,21.0125,20.9902,20.9902,65100.0
2012-10-16 10:10:00,28.24,28.27,28.23,28.23,24200.0,20.9902,21.0125,20.9827,20.9827,24200.0
2012-10-16 10:15:00,28.23,28.25,28.22,28.22,45000.0,20.9827,20.9976,20.9753,20.9753,45000.0
2012-10-16 10:20:00,28.22,28.24,28.21,28.23,16200.0,20.9753,20.9902,20.9679,20.9827,16200.0
2012-10-16 10:25:00,28.24,28.24,28.2,28.22,13300.0,20.9902,20.9902,20.9604,20.9753,13300.0
2012-10-16 10:30:00,28.23,28.24,28.22,28.23,46200.0,20.9827,20.9902,20.9753,20.9827,46200.0
2012-10-16 10:35:00,28.24,28.24,28.23,28.24,4200.0,20.9902,20.9902,20.9827,20.9902,4200.0
2012-10-16 10:40:00,28.24,28.27,28.23,28.25,13800.0,20.9902,21.0125,20.9827,20.9976,13800.0
2012-10-16 10:45:00,28.25,28.25,28.23,28.23,4200.0,20.9976,20.9976,20.9827,20.9827,4200.0
2012-10-16 10:50:00,28.22,28.22,28.15,28.17,95200.0,20.9753,20.9753,20.9233,20.9381,95200.0
2012-10-16 10:55:00,28.17,28.2,28.17,28.19,39400.0,20.9381,20.9604,20.9381,20.953,39400.0
2012-10-16 11:00:00,28.19,28.19,28.18,28.19,5200.0,20.953,20.953,20.9456,20.953,5200.0
2012-10-16 11:05:00,28.19,28.21,28.19,28.21,11400.0,20.953,20.9679,20.953,20.9679,11400.0
2012-10-16 11:10:00,28.22,28.23,28.21,28.22,8400.0,20.9753,20.9827,20.9679,20.9753,8400.0
2012-10-16 11:15:00,28.22,28.23,28.22,28.23,4400.0,20.9753,20.9827,20.9753,20.9827,4400.0
2012-10-16 11:20:00,28.23,28.24,28.22,28.23,3900.0,20.9827,20.9902,20.9753,20.9827,3900.0
2012-10-16 11:25:00,28.22,28.23,28.22,28.23,11900.0,20.9753,20.9827,20.9753,20.9827,11900.0
2012-10-16 11:30:00,28.23,28.25,28.22,28.22,12300.0,20.9827,20.9976,20.9753,20.9753,12300.0
2012-10-16 11:35:00,28.23,28.24,28.22,28.23,12800.0,20.9827,20.9902,20.9753,20.9827,12800.0
2012-10-16 11:40:00,28.23,28.23,28.21,28.21,8000.0,20.9827,20.9827,20.9679,20.9679,8000.0
2012-10-16 11:45:00,28.21,28.21,28.2,28.2,36000.0,20.9679,20.9679,20.9604,20.9604,36000.0
2012-10-16 11:50:00,28.2,28.2,28.19,28.19,5100.0,20.9604,20.9604,20.953,20.953,5100.0
2012-10-16 11:55:00,28.2,28.21,28.19,28.2,19900.0,20.9604,20.9679,20.953,20.9604,19900.0
2012-10-16 12:00:00,28.2,28.21,28.19,28.2,23800.0,20.9604,20.9679,20.953,20.9604,23800.0
2012-10-16 12:05:00,28.19,28.2,28.19,28.19,6100.0,20.953,20.9604,20.953,20.953,6100.0
2012-10-16 12:10:00,28.2,28.2,28.18,28.18,5400.0,20.9604,20.9604,20.9456,20.9456,5400.0
2012-10-16 12:15:00,28.17,28.18,28.14,28.14,2600.0,20.9381,20.9456,20.9158,20.9158,2600.0
2012-10-16 12:20:00,28.15,28.15,28.12,28.12,13900.0,20.9233,20.9233,20.901,20.901,13900.0
2012-10-16 12:25:00,28.12,28.13,28.11,28.11,2600.0,20.901,20.9084,20.8935,20.8935,2600.0
2012-10-16 12:30:00,28.11,28.12,28.09,28.1,61700.0,20.8935,20.901,20.8787,20.8861,61700.0
2012-10-16 12:35:00,28.09,28.1,28.09,28.1,7400.0,20.8787,20.8861,20.8787,20.8861,7400.0
2012-10-16 12:40:00,28.1,28.1,28.1,28.1,3300.0,20.8861,20.8861,20.8861,20.8861,3300.0
2012-10-16 12:45:00,28.1,28.1,28.08,28.08,8300.0,20.8861,20.8861,20.8712,20.8712,8300.0
2012-10-16 12:50:00,28.09,28.1,28.09,28.1,3200.0,20.8787,20.8861,20.8787,20.8861,3200.0
2012-10-16 12:55:00,28.1,28.1,28.09,28.09,3200.0,20.8861,20.8861,20.8787,20.8787,3200.0
2012-10-16 13:00:00,28.09,28.1,28.08,28.08,10400.0,20.8787,20.8861,20.8712,20.8712,10400.0
2012-10-16 13:05:00,28.09,28.09,28.07,28.07,6900.0,20.8787,20.8787,20.8638,20.8638,6900.0
2012-10-16 13:10:00,28.06,28.08,28.06,28.07,7600.0,20.8564,20.8712,20.8564,20.8638,7600.0
2012-10-16 13:15:00,28.07,28.08,28.07,28.07,3300.0,20.8638,20.8712,20.8638,20.8638,3300.0
2012-10-16 13:20:00,28.07,28.09,28.06,28.09,4600.0,20.8638,20.8787,20.8564,20.8787,4600.0
2012-10-16 13:25:00,28.09,28.09,28.05,28.06,57200.0,20.8787,20.8787,20.8489,20.8564,57200.0
2012-10-16 13:30:00,28.06,28.08,28.05,28.05,130100.0,20.8564,20.8712,20.8489,20.8489,130100.0
2012-10-16 13:35:00,28.05,28.05,28.04,28.04,28600.0,20.8489,20.8489,20.8415,20.8415,28600.0
2012-10-16 13:40:00,28.04,28.05,28.04,28.05,1800.0,20.8415,20.8489,20.8415,20.8489,1800.0
2012-10-16 13:45:00,28.05,28.05,28.05,28.05,39200.0,20.8489,20.8489,20.8489,20.8489,39200.0
2012-10-16 13:50:00,28.05,28.05,28.04,28.05,17300.0,20.8489,20.8489,20.8415,20.8489,17300.0
2012-10-16 13:55:00,28.05,28.05,28.04,28.05,12400.0,20.8489,20.8489,20.8415,20.8489,12400.0
2012-10-16 14:00:00,28.05,28.05,28.04,28.05,10400.0,20.8489,20.8489,20.8415,20.8489,10400.0
2012-10-16 14:05:00,28.05,28.05,28.03,28.03,5400.0,20.8489,20.8489,20.8341,20.8341,5400.0
2012-10-16 14:10:00,28.03,28.04,27.99,28.01,97500.0,20.8341,20.8415,20.8043,20.8192,97500.0
2012-10-16 14:15:00,28.0,28.02,28.0,28.01,103500.0,20.8118,20.8266,20.8118,20.8192,103500.0
2012-10-16 14:20:00,28.01,28.01,27.98,28.0,111200.0,20.8192,20.8192,20.7969,20.8118,111200.0
2012-10-16 14:25:00,28.0,28.0,27.94,27.94,268100.0,20.8118,20.8118,20.7672,20.7672,268100.0
2012-10-16 14:30:00,27.95,27.95,27.93,27.95,65500.0,20.7746,20.7746,20.7597,20.7746,65500.0
2012-10-16 14:35:00,27.95,27.97,27.95,27.96,29200.0,20.7746,20.7895,20.7746,20.782,29200.0
2012-10-16 14:40:00,27.96,27.96,27.95,27.95,69700.0,20.782,20.782,20.7746,20.7746,69700.0
2012-10-16 14:45:00,27.95,27.95,27.94,27.95,27600.0,20.7746,20.7746,20.7672,20.7746,27600.0
2012-10-16 14:50:00,27.95,27.95,27.92,27.93,412300.0,20.7746,20.7746,20.7523,20.7597,412300.0
2012-10-16 14:55:00,27.93,27.93,27.89,27.89,175400.0,20.7597,20.7597,20.73,20.73,175400.0
2012-10-16 15:00:00,27.89,27.9,27.87,27.87,88500.0,20.73,20.7374,20.7151,20.7151,88500.0
2012-10-16 15:05:00,27.86,27.87,27.81,27.81,268000.0,20.7077,20.7151,20.6705,20.6705,268000.0
2012-10-16 15:10:00,27.81,27.82,27.78,27.78,448800.0,20.6705,20.678,20.6482,20.6482,448800.0
2012-10-16 15:15:00,27.78,27.81,27.74,27.74,324900.0,20.6482,20.6705,20.6185,20.6185,324900.0
2012-10-16 15:20:00,27.74,27.76,27.73,27.75,610900.0,20.6185,20.6334,20.6111,20.6259,610900.0
2012-10-16 15:25:00,27.75,27.77,27.73,27.77,337900.0,20.6259,20.6408,20.6111,20.6408,337900.0
2012-10-16 15:30:00,27.77,27.78,27.74,27.78,293300.0,20.6408,20.6482,20.6185,20.6482,293300.0
2012-10-16 15:35:00,27.78,27.81,27.75,27.8,268000.0,20.6482,20.6705,20.6259,20.6631,268000.0
2012-10-16 15:40:00,27.8,27.83,27.8,27.82,181100.0,20.6631,20.6854,20.6631,20.678,181100.0
2012-10-16 15:45:00,27.83,27.83,27.78,27.78,363500.0,20.6854,20.6854,20.6482,20.6482,363500.0
2012-10-16 15:50:00,27.78,27.79,27.74,27.75,1014100.0,20.6482,20.6557,20.6185,20.6259,1014100.0
2012-10-16 15:55:00,27.75,27.78,27.75,27.78,895700.0,20.6259,20.6482,20.6259,20.6482,895700.0
2012-10-17 09:30:00,27.89,27.98,27.89,27.97,71400.0,20.73,20.7969,20.73,20.7895,71400.0
2012-10-17 09:35:00,27.97,27.99,27.95,27.96,40200.0,20.7895,20.8043,20.7746,20.782,40200.0
2012-10-17 09:40:00,27.96,27.98,27.95,27.95,176400.0,20.782,20.7969,20.7746,20.7746,176400.0
2012-10-17 09:45:00,27.95,28.05,27.94,28.05,70600.0,20.7746,20.8489,20.7672,20.8489,70600.0
2012-10-17 09:50:00,28.05,28.05,28.01,28.03,52500.0,20.8489,20.8489,20.8192,20.8341,52500.0
2012-10-17 09:55:00,28.01,28.09,28.01,28.09,16200.0,20.8192,20.8787,20.8192,20.8787,16200.0
2012-10-17 10:00:00,28.09,28.15,28.09,28.14,272400.0,20.8787,20.9233,20.8787,20.9158,272400.0
2012-10-17 10:05:00,28.15,28.21,28.15,28.21,98600.0,20.9233,20.9679,20.9233,20.9679,98600.0
2012-10-17 10:10:00,28.21,28.24,28.18,28.24,69300.0,20.9679,20.9902,20.9456,20.9902,69300.0
2012-10-17 10:15:00,28.24,28.24,28.18,28.18,20300.0,20.9902,20.9902,20.9456,20.9456,20300.0
2012-10-17 10:20:00,28.18,28.18,28.15,28.16,22400.0,20.9456,20.9456,20.9233,20.9307,22400.0
2012-10-17 10:25:00,28.15,28.2,28.14,28.19,15600.0,20.9233,20.9604,20.9158,20.953,15600.0
2012-10-17 10:30:00,28.2,28.21,28.18,28.2,14900.0,20.9604,20.9679,20.9456,20.9604,14900.0
2012-10-17 10:35:00,28.19,28.2,28.17,28.19,11900.0,20.953,20.9604,20.9381,20.953,11900.0
2012-10-17 10:40:00,28.18,28.21,28.17,28.2,8800.0,20.9456,20.9679,20.9381,20.9604,8800.0
2012-10-17 10:45:00,28.2,28.22,28.19,28.22,31000.0,20.9604,20.9753,20.953,20.9753,31000.0
2012-10-17 10:50:00,28.2,28.2,28.17,28.17,21000.0,20.9604,20.9604,20.9381,20.9381,21000.0
2012-10-17 10:55:00,28.18,28.18,28.13,28.13,55700.0,20.9456,20.9456,20.9084,20.9084,55700.0
2012-10-17 11:00:00,28.14,28.14,28.13,28.13,4300.0,20.9158,20.9158,20.9084,20.9084,4300.0
2012-10-17 11:05:00,28.13,28.13,28.12,28.12,15700.0,20.9084,20.9084,20.901,20.901,15700.0
2012-10-17 11:10:00,28.13,28.18,28.13,28.17,11600.0,20.9084,20.9456,20.9084,20.9381,11600.0
2012-10-17 11:15:00,28.17,28.17,28.15,28.15,8200.0,20.9381,20.9381,20.9233,20.9233,8200.0
2012-10-17 11:20:00,28.16,28.16,28.13,28.13,11900.0,20.9307,20.9307,20.9084,20.9084,11900.0
2012-10-17 11:25:00,28.14,28.14,28.1,28.11,44800.0,20.9158,20.9158,20.8861,20.8935,44800.0
2012-10-17 11:30:00,28.11,28.11,28.08,28.09,46000.0,20.8935,20.8935,20.8712,20.8787,46000.0
2012-10-17 11:35:00,28.09,28.11,28.09,28.11,12600.0,20.8787,20.8935,20.8787,20.8935,12600.0
2012-10-17 11:40:00,28.12,28.12,28.11,28.11,38600.0,20.901,20.901,20.8935,20.8935,38600.0
2012-10-17 11:45:00,28.11,28.12,28.11,28.12,14100.0,20.8935,20.901,20.8935,20.901,14100.0
2012-10-17 11:50:00,28.11,28.12,28.11,28.12,1900.0,20.8935,20.901,20.8935,20.901,1900.0
2012-10-17 11:55:00,28.11,28.11,28.11,28.11,2800.0,20.8935,20.8935,20.8935,20.8935,2800.0
2012-10-17 12:00:00,28.12,28.12,28.11,28.11,300.0,20.901,20.901,20.8935,20.8935,300.0
2012-10-17 12:05:00,28.12,28.14,28.12,28.14,8100.0,20.901,20.9158,20.901,20.9158,8100.0
2012-10-17 12:10:00,28.13,28.14,28.13,28.13,7100.0,20.9084,20.9158,20.9084,20.9084,7100.0
2012-10-17 12:15:00,28.12,28.15,28.12,28.13,22900.0,20.901,20.9233,20.901,20.9084,22900.0
2012-10-17 12:20:00,28.13,28.16,28.13,28.16,9200.0,20.9084,20.9307,20.9084,20.9307,9200.0
2012-10-17 12:25:00,28.15,28.15,28.15,28.15,10900.0,20.9233,20.9233,20.9233,20.9233,10900.0
2012-10-17 12:30:00,28.15,28.16,28.15,28.15,3300.0,20.9233,20.9307,20.9233,20.9233,3300.0
2012-10-17 12:35:00,28.14,28.14,28.14,28.14,100.0,20.9158,20.9158,20.9158,20.9158,100.0
2012-10-17 12:40:00,28.15,28.15,28.14,28.14,28200.0,20.9233,20.9233,20.9158,20.9158,28200.0
2012-10-17 12:45:00,28.14,28.15,28.13,28.14,98500.0,20.9158,20.9233,20.9084,20.9158,98500.0
2012-10-17 12:50:00,28.14,28.14,28.12,28.12,6500.0,20.9158,20.9158,20.901,20.901,6500.0
2012-10-17 12:55:00,28.12,28.12,28.11,28.11,5900.0,20.901,20.901,20.8935,20.8935,5900.0
2012-10-17 13:00:00,28.12,28.12,28.1,28.11,13500.0,20.901,20.901,20.8861,20.8935,13500.0
2012-10-17 13:05:00,28.11,28.12,28.1,28.11,8200.0,20.8935,20.901,20.8861,20.8935,8200.0
2012-10-17 13:10:00,28.12,28.12,28.09,28.09,6300.0,20.901,20.901,20.8787,20.8787,6300.0
2012-10-17 13:15:00,28.1,28.1,28.09,28.1,13500.0,20.8861,20.8861,20.8787,20.8861,13500.0
2012-10-17 13:20:00,28.1,28.1,28.1,28.1,9300.0,20.8861,20.8861,20.8861,20.8861,9300.0
2012-10-17 13:25:00,28.1,28.1,28.05,28.05,379600.0,20.8861,20.8861,20.8489,20.8489,379600.0
2012-10-17 13:30:00,28.05,28.07,28.02,28.02,30300.0,20.8489,20.8638,20.8266,20.8266,30300.0
2012-10-17 13:35:00,28.02,28.04,28.02,28.02,12700.0,20.8266,20.8415,20.8266,20.8266,12700.0
2012-10-17 13:40:00,28.01,28.02,27.99,28.0,111800.0,20.8192,20.8266,20.8043,20.8118,111800.0
2012-10-17 13:45:00,28.0,28.01,27.98,28.01,11500.0,20.8118,20.8192,20.7969,20.8192,11500.0
2012-10-17 13:50:00,28.01,28.02,28.01,28.02,4700.0,20.8192,20.8266,20.8192,20.8266,4700.0
2012-10-17 13:55:00,28.02,28.04,28.02,28.03,13200.0,20.8266,20.8415,20.8266,20.8341,13200.0
2012-10-17 14:00:00,28.04,28.04,28.03,28.03,16800.0,20.8415,20.8415,20.8341,20.8341,16800.0
2012-10-17 14:05:00,28.03,28.04,28.01,28.03,31000.0,20.8341,20.8415,20.8192,20.8341,31000.0
2012-10-17 14:10:00,28.04,28.07,28.04,28.05,14100.0,20.8415,20.8638,20.8415,20.8489,14100.0
2012-10-17 14:15:00,28.05,28.06,28.05,28.06,23300.0,20.8489,20.8564,20.8489,20.8564,23300.0
2012-10-17 14:20:00,28.06,28.12,28.06,28.11,14700.0,20.8564,20.901,20.8564,20.8935,14700.0
2012-10-17 14:25:00,28.11,28.12,28.11,28.12,6600.0,20.8935,20.901,20.8935,20.901,6600.0
2012-10-17 14:30:00,28.13,28.14,28.13,28.13,1100.0,20.9084,20.9158,20.9084,20.9084,1100.0
2012-10-17 14:35:00,28.13,28.16,28.13,28.16,15300.0,20.9084,20.9307,20.9084,20.9307,15300.0
2012-10-17 14:40:00,28.16,28.19,28.16,28.19,60900.0,20.9307,20.953,20.9307,20.953,60900.0
2012-10-17 14:45:00,28.19,28.2,28.15,28.15,16200.0,20.953,20.9604,20.9233,20.9233,16200.0
2012-10-17 14:50:00,28.15,28.16,28.15,28.15,8300.0,20.9233,20.9307,20.9233,20.9233,8300.0
2012-10-17 14:55:00,28.15,28.17,28.15,28.15,39100.0,20.9233,20.9381,20.9233,20.9233,39100.0
2012-10-17 15:00:00,28.15,28.18,28.15,28.18,16100.0,20.9233,20.9456,20.9233,20.9456,16100.0
2012-10-17 15:05:00,28.17,28.18,28.16,28.18,14700.0,20.9381,20.9456,20.9307,20.9456,14700.0
2012-10-17 15:10:00,28.19,28.2,28.19,28.19,13100.0,20.953,20.9604,20.953,20.953,13100.0
2012-10-17 15:15:00,28.2,28.21,28.18,28.18,117100.0,20.9604,20.9679,20.9456,20.9456,117100.0
2012-10-17 15:20:00,28.18,28.21,28.18,28.2,21200.0,20.9456,20.9679,20.9456,20.9604,21200.0
2012-10-17 15:25:00,28.21,28.21,28.19,28.21,23900.0,20.9679,20.9679,20.953,20.9679,23900.0
2012-10-17 15:30:00,28.21,28.22,28.2,28.21,91100.0,20.9679,20.9753,20.9604,20.9679,91100.0
2012-10-17 15:35:00,28.22,28.24,28.21,28.23,34000.0,20.9753,20.9902,20.9679,20.9827,34000.0
2012-10-17 15:40:00,28.23,28.25,28.22,28.24,30600.0,20.9827,20.9976,20.9753,20.9902,30600.0
2012-10-17 15:45:00,28.24,28.25,28.17,28.17,47700.0,20.9902,20.9976,20.9381,20.9381,47700.0
2012-10-17 15:50:00,28.17,28.2,28.17,28.2,39600.0,20.9381,20.9604,20.9381,20.9604,39600.0
2012-10-17 15:55:00,28.2,28.22,28.19,28.22,94700.0,20.9604,20.9753,20.953,20.9753,94700.0
2012-10-18 09:30:00,28.2,28.22,28.14,28.22,14500.0,20.9604,20.9753,20.9158,20.9753,14500.0
2012-10-18 09:35:00,28.2,28.28,28.2,28.24,8800.0,20.9604,21.0199,20.9604,20.9902,8800.0
2012-10-18 09:40:00,28.24,28.24,28.2,28.2,11100.0,20.9902,20.9902,20.9604,20.9604,11100.0
2012-10-18 09:45:00,28.23,28.23,28.21,28.22,10000.0,20.9827,20.9827,20.9679,20.9753,10000.0
2012-10-18 09:50:00,28.21,28.21,28.18,28.18,5800.0,20.9679,20.9679,20.9456,20.9456,5800.0
2012-10-18 09:55:00,28.18,28.24,28.18,28.24,9000.0,20.9456,20.9902,20.9456,20.9902,9000.0
2012-10-18 10:00:00,28.24,28.3,28.22,28.24,13600.0,20.9902,21.0348,20.9753,20.9902,13600.0
2012-10-18 10:05:00,28.23,28.23,28.2,28.23,5200.0,20.9827,20.9827,20.9604,20.9827,5200.0
2012-10-18 10:10:00,28.24,28.25,28.2,28.2,8500.0,20.9902,20.9976,20.9604,20.9604,8500.0
2012-10-18 10:15:00,28.19,28.19,28.12,28.14,15400.0,20.953,20.953,20.901,20.9158,15400.0
2012-10-18 10:20:00,28.15,28.17,28.14,28.16,4100.0,20.9233,20.9381,20.9158,20.9307,4100.0
2012-10-18 10:25:00,28.16,28.19,28.15,28.17,5700.0,20.9307,20.953,20.9233,20.9381,5700.0
2012-10-18 10:30:00,28.18,28.22,28.17,28.2,14700.0,20.9456,20.9753,20.9381,20.9604,14700.0
2012-10-18 10:35:00,28.2,28.21,28.19,28.19,17100.0,20.9604,20.9679,20.953,20.953,17100.0
2012-10-18 10:40:00,28.19,28.2,28.17,28.19,14000.0,20.953,20.9604,20.9381,20.953,14000.0
2012-10-18 10:45:00,28.2,28.22,28.19,28.22,41200.0,20.9604,20.9753,20.953,20.9753,41200.0
2012-10-18 10:50:00,28.22,28.22,28.21,28.21,1500.0,20.9753,20.9753,20.9679,20.9679,1500.0
2012-10-18 10:55:00,28.21,28.24,28.21,28.24,4100.0,20.9679,20.9902,20.9679,20.9902,4100.0
2012-10-18 11:00:00,28.24,28.27,28.23,28.27,54900.0,20.9902,21.0125,20.9827,21.0125,54900.0
2012-10-18 11:05:00,28.27,28.27,28.25,28.25,2300.0,21.0125,21.0125,20.9976,20.9976,2300.0
2012-10-18 11:10:00,28.27,28.27,28.26,28.26,4100.0,21.0125,21.0125,21.005,21.005,4100.0
2012-10-18 11:15:00,28.26,28.26,28.26,28.26,2300.0,21.005,21.005,21.005,21.005,2300.0
2012-10-18 11:20:00,28.25,28.26,28.25,28.26,1400.0,20.9976,21.005,20.9976,21.005,1400.0
2012-10-18 11:25:00,28.27,28.27,28.26,28.27,5400.0,21.0125,21.0125,21.005,21.0125,5400.0
2012-10-18 11:30:00,28.27,28.29,28.27,28.28,6300.0,21.0125,21.0273,21.0125,21.0199,6300.0
2012-10-18 11:35:00,28.29,28.3,28.29,28.3,4700.0,21.0273,21.0348,21.0273,21.0348,4700.0
2012-10-18 11:40:00,28.3,28.3,28.28,28.28,6600.0,21.0348,21.0348,21.0199,21.0199,6600.0
2012-10-18 11:45:00,28.29,28.31,28.28,28.29,4500.0,21.0273,21.0422,21.0199,21.0273,4500.0
2012-10-18 11:50:00,28.29,28.29,28.28,28.29,6000.0,21.0273,21.0273,21.0199,21.0273,6000.0
2012-10-18 11:55:00,28.29,28.32,28.29,28.32,7200.0,21.0273,21.0496,21.0273,21.0496,7200.0
2012-10-18 12:00:00,28.31,28.31,28.3,28.3,1400.0,21.0422,21.0422,21.0348,21.0348,1400.0
2012-10-18 12:05:00,28.31,28.32,28.29,28.3,9000.0,21.0422,21.0496,21.0273,21.0348,9000.0
2012-10-18 12:10:00,28.3,28.31,28.3,28.31,3700.0,21.0348,21.0422,21.0348,21.0422,3700.0
2012-10-18 12:15:00,28.32,28.32,28.31,28.31,1700.0,21.0496,21.0496,21.0422,21.0422,1700.0
2012-10-18 12:20:00,28.31,28.31,28.29,28.29,48500.0,21.0422,21.0422,21.0273,21.0273,48500.0
2012-10-18 12:25:00,28.3,28.3,28.29,28.3,16300.0,21.0348,21.0348,21.0273,21.0348,16300.0
2012-10-18 12:30:00,28.3,28.3,28.25,28.27,69700.0,21.0348,21.0348,20.9976,21.0125,69700.0
2012-10-18 12:35:00,28.27,28.29,28.25,28.26,29500.0,21.0125,21.0273,20.9976,21.005,29500.0
2012-10-18 12:40:00,28.26,28.26,28.25,28.26,16800.0,21.005,21.005,20.9976,21.005,16800.0
2012-10-18 12:45:00,28.25,28.25,28.24,28.24,6400.0,20.9976,20.9976,20.9902,20.9902,6400.0
2012-10-18 12:50:00,28.24,28.25,28.23,28.24,28300.0,20.9902,20.9976,20.9827,20.9902,28300.0
2012-10-18 12:55:00,28.24,28.24,28.2,28.21,8100.0,20.9902,20.9902,20.9604,20.9679,8100.0
2012-10-18 13:00:00,28.21,28.24,28.21,28.24,18600.0,20.9679,20.9902,20.9679,20.9902,18600.0
2012-10-18 13:05:00,28.23,28.23,28.21,28.21,4100.0,20.9827,20.9827,20.9679,20.9679,4100.0
2012-10-18 13:10:00,28.21,28.21,28.18,28.19,69900.0,20.9679,20.9679,20.9456,20.953,69900.0
2012-10-18 13:15:00,28.18,28.2,28.18,28.19,20600.0,20.9456,20.9604,20.9456,20.953,20600.0
2012-10-18 13:20:00,28.2,28.22,28.2,28.21,12900.0,20.9604,20.9753,20.9604,20.9679,12900.0
2012-10-18 13:25:00,28.22,28.25,28.22,28.25,21200.0,20.9753,20.9976,20.9753,20.9976,21200.0
2012-10-18 13:30:00,28.24,28.25,28.23,28.24,4100.0,20.9902,20.9976,20.9827,20.9902,4100.0
2012-10-18 13:35:00,28.24,28.26,28.24,28.25,7500.0,20.9902,21.005,20.9902,20.9976,7500.0
2012-10-18 13:40:00,28.25,28.26,28.24,28.25,6000.0,20.9976,21.005,20.9902,20.9976,6000.0
2012-10-18 13:45:00,28.25,28.27,28.24,28.25,27300.0,20.9976,21.0125,20.9902,20.9976,27300.0
2012-10-18 13:50:00,28.25,28.25,28.23,28.23,4700.0,20.9976,20.9976,20.9827,20.9827,4700.0
2012-10-18 13:55:00,28.23,28.24,28.21,28.22,41400.0,20.9827,20.9902,20.9679,20.9753,41400.0
2012-10-18 14:00:00,28.21,28.24,28.21,28.24,8500.0,20.9679,20.9902,20.9679,20.9902,8500.0
2012-10-18 14:05:00,28.24,28.25,28.22,28.22,10100.0,20.9902,20.9976,20.9753,20.9753,10100.0
2012-10-18 14:10:00,28.22,28.22,28.21,28.21,5000.0,20.9753,20.9753,20.9679,20.9679,5000.0
2012-10-18 14:15:00,28.21,28.23,28.21,28.23,2700.0,20.9679,20.9827,20.9679,20.9827,2700.0
2012-10-18 14:20:00,28.22,28.22,28.21,28.22,3900.0,20.9753,20.9753,20.9679,20.9753,3900.0
2012-10-18 14:25:00,28.21,28.22,28.19,28.19,11700.0,20.9679,20.9753,20.953,20.953,11700.0
2012-10-18 14:30:00,28.2,28.2,28.18,28.19,1900.0,20.9604,20.9604,20.9456,20.953,1900.0
2012-10-18 14:35:00,28.19,28.19,28.15,28.17,18800.0,20.953,20.953,20.9233,20.9381,18800.0
2012-10-18 14:40:00,28.17,28.17,28.14,28.14,4400.0,20.9381,20.9381,20.9158,20.9158,4400.0
2012-10-18 14:45:00,28.14,28.18,28.14,28.18,44500.0,20.9158,20.9456,20.9158,20.9456,44500.0
2012-10-18 14:50:00,28.18,28.19,28.17,28.18,26400.0,20.9456,20.953,20.9381,20.9456,26400.0
2012-10-18 14:55:00,28.18,28.2,28.18,28.19,9000.0,20.9456,20.9604,20.9456,20.953,9000.0
2012-10-18 15:00:00,28.2,28.2,28.17,28.18,13600.0,20.9604,20.9604,20.9381,20.9456,13600.0
2012-10-18 15:05:00,28.18,28.21,28.17,28.21,14600.0,20.9456,20.9679,20.9381,20.9679,14600.0
2012-10-18 15:10:00,28.22,28.22,28.19,28.2,9500.0,20.9753,20.9753,20.953,20.9604,9500.0
2012-10-18 15:15:00,28.19,28.19,28.16,28.17,13700.0,20.953,20.953,20.9307,20.9381,13700.0
2012-10-18 15:20:00,28.17,28.19,28.17,28.19,16400.0,20.9381,20.953,20.9381,20.953,16400.0
2012-10-18 15:25:00,28.19,28.19,28.17,28.18,17900.0,20.953,20.953,20.9381,20.9456,17900.0
2012-10-18 15:30:00,28.18,28.19,28.16,28.19,21300.0,20.9456,20.953,20.9307,20.953,21300.0
2012-10-18 15:35:00,28.19,28.2,28.18,28.19,66400.0,20.953,20.9604,20.9456,20.953,66400.0
2012-10-18 15:40:00,28.18,28.19,28.16,28.19,48900.0,20.9456,20.953,20.9307,20.953,48900.0
2012-10-18 15:45:00,28.18,28.2,28.16,28.16,66300.0,20.9456,20.9604,20.9307,20.9307,66300.0
2012-10-18 15:50:00,28.15,28.15,28.12,28.13,20400.0,20.9233,20.9233,20.901,20.9084,20400.0
2012-10-18 15:55:00,28.13,28.14,28.12,28.14,43500.0,20.9084,20.9158,20.901,20.9158,43500.0
2012-10-19 09:30:00,28.0,28.09,28.0,28.04,11800.0,20.8118,20.8787,20.8118,20.8415,11800.0
2012-10-19 09:35:00,28.04,28.04,28.0,28.02,12300.0,20.8415,20.8415,20.8118,20.8266,12300.0
2012-10-19 09:40:00,28.0,28.03,27.96,27.96,8200.0,20.8118,20.8341,20.782,20.782,8200.0
2012-10-19 09:45:00,27.95,28.0,27.95,27.99,5000.0,20.7746,20.8118,20.7746,20.8043,5000.0
2012-10-19 09:50:00,28.0,28.02,27.98,27.99,4400.0,20.8118,20.8266,20.7969,20.8043,4400.0
2012-10-19 09:55:00,28.01,28.05,27.98,28.05,8000.0,20.8192,20.8489,20.7969,20.8489,8000.0
2012-10-19 10:00:00,28.02,28.05,28.01,28.05,5900.0,20.8266,20.8489,20.8192,20.8489,5900.0
2012-10-19 10:05:00,28.04,28.07,28.03,28.07,9300.0,20.8415,20.8638,20.8341,20.8638,9300.0
2012-10-19 10:10:00,28.07,28.07,28.05,28.07,5500.0,20.8638,20.8638,20.8489,20.8638,5500.0
2012-10-19 10:15:00,28.07,28.1,28.04,28.05,34300.0,20.8638,20.8861,20.8415,20.8489,34300.0
2012-10-19 10:20:00,28.04,28.05,28.02,28.04,5600.0,20.8415,20.8489,20.8266,20.8415,5600.0
2012-10-19 10:25:00,28.03,28.07,28.03,28.07,9300.0,20.8341,20.8638,20.8341,20.8638,9300.0
2012-10-19 10:30:00,28.06,28.06,28.03,28.04,7400.0,20.8564,20.8564,20.8341,20.8415,7400.0
2012-10-19 10:35:00,28.03,28.06,28.03,28.04,5400.0,20.8341,20.8564,20.8341,20.8415,5400.0
2012-10-19 10:40:00,28.04,28.07,28.04,28.07,21700.0,20.8415,20.8638,20.8415,20.8638,21700.0
2012-10-19 10:45:00,28.08,28.09,28.06,28.06,8200.0,20.8712,20.8787,20.8564,20.8564,8200.0
2012-10-19 10:50:00,28.07,28.08,28.06,28.06,4600.0,20.8638,20.8712,20.8564,20.8564,4600.0
2012-10-19 10:55:00,28.07,28.07,28.05,28.06,4900.0,20.8638,20.8638,20.8489,20.8564,4900.0
2012-10-19 11:00:00,28.06,28.06,28.01,28.02,3900.0,20.8564,20.8564,20.8192,20.8266,3900.0
2012-10-19 11:05:00,28.02,28.03,27.99,27.99,6800.0,20.8266,20.8341,20.8043,20.8043,6800.0
2012-10-19 11:10:00,27.99,27.99,27.95,27.97,9000.0,20.8043,20.8043,20.7746,20.7895,9000.0
2012-10-19 11:15:00,27.98,27.98,27.94,27.94,6200.0,20.7969,20.7969,20.7672,20.7672,6200.0
2012-10-19 11:20:00,27.95,27.96,27.93,27.96,7400.0,20.7746,20.782,20.7597,20.782,7400.0
2012-10-19 11:25:00,27.96,28.0,27.96,27.97,13900.0,20.782,20.8118,20.782,20.7895,13900.0
2012-10-19 11:30:00,27.98,28.01,27.97,28.01,27600.0,20.7969,20.8192,20.7895,20.8192,27600.0
2012-10-19 11:35:00,28.01,28.01,28.0,28.0,8900.0,20.8192,20.8192,20.8118,20.8118,8900.0
2012-10-19 11:40:00,28.0,28.01,27.99,28.0,33200.0,20.8118,20.8192,20.8043,20.8118,33200.0
2012-10-19 11:45:00,28.0,28.0,27.98,27.99,97300.0,20.8118,20.8118,20.7969,20.8043,97300.0
2012-10-19 11:50:00,27.99,28.0,27.98,28.0,31900.0,20.8043,20.8118,20.7969,20.8118,31900.0
2012-10-19 11:55:00,27.99,28.0,27.97,28.0,20900.0,20.8043,20.8118,20.7895,20.8118,20900.0
2012-10-19 12:00:00,28.0,28.01,27.98,28.01,50400.0,20.8118,20.8192,20.7969,20.8192,50400.0
2012-10-19 12:05:00,28.01,28.01,27.98,27.98,4300.0,20.8192,20.8192,20.7969,20.7969,4300.0
2012-10-19 12:10:00,27.98,27.99,27.96,27.96,31200.0,20.7969,20.8043,20.782,20.782,31200.0
2012-10-19 12:15:00,27.96,27.96,27.91,27.91,108200.0,20.782,20.782,20.7449,20.7449,108200.0
2012-10-19 12:20:00,27.92,27.95,27.92,27.95,41300.0,20.7523,20.7746,20.7523,20.7746,41300.0
2012-10-19 12:25:00,27.94,27.94,27.88,27.9,40900.0,20.7672,20.7672,20.7226,20.7374,40900.0
2012-10-19 12:30:00,27.9,27.91,27.89,27.91,24500.0,20.7374,20.7449,20.73,20.7449,24500.0
2012-10-19 12:35:00,27.92,27.93,27.92,27.93,8400.0,20.7523,20.7597,20.7523,20.7597,8400.0
2012-10-19 12:40:00,27.94,27.95,27.93,27.94,3600.0,20.7672,20.7746,20.7597,20.7672,3600.0
2012-10-19 12:45:00,27.94,27.94,27.93,27.94,4400.0,20.7672,20.7672,20.7597,20.7672,4400.0
2012-10-19 12:50:00,27.93,27.96,27.93,27.95,8400.0,20.7597,20.782,20.7597,20.7746,8400.0
2012-10-19 12:55:00,27.95,27.95,27.93,27.93,9800.0,20.7746,20.7746,20.7597,20.7597,9800.0
2012-10-19 13:00:00,27.93,27.93,27.89,27.91,5700.0,20.7597,20.7597,20.73,20.7449,5700.0
2012-10-19 13:05:00,27.9,27.92,27.9,27.92,4600.0,20.7374,20.7523,20.7374,20.7523,4600.0
2012-10-19 13:10:00,27.92,27.94,27.92,27.94,8200.0,20.7523,20.7672,20.7523,20.7672,8200.0
2012-10-19 13:15:00,27.94,27.96,27.94,27.94,16400.0,20.7672,20.782,20.7672,20.7672,16400.0
2012-10-19 13:20:00,27.94,27.94,27.93,27.94,5900.0,20.7672,20.7672,20.7597,20.7672,5900.0
2012-10-19 13:25:00,27.94,27.95,27.94,27.95,4300.0,20.7672,20.7746,20.7672,20.7746,4300.0
2012-10-19 13:30:00,27.94,27.94,27.93,27.93,40900.0,20.7672,20.7672,20.7597,20.7597,40900.0
2012-10-19 13:35:00,27.93,27.93,27.89,27.89,7600.0,20.7597,20.7597,20.73,20.73,7600.0
2012-10-19 13:40:00,27.9,27.9,27.86,27.89,17700.0,20.7374,20.7374,20.7077,20.73,17700.0
2012-10-19 13:45:00,27.89,27.89,27.82,27.82,69300.0,20.73,20.73,20.678,20.678,69300.0
2012-10-19 13:50:00,27.82,27.86,27.81,27.86,31500.0,20.678,20.7077,20.6705,20.7077,31500.0
2012-10-19 13:55:00,27.85,27.86,27.82,27.86,10400.0,20.7003,20.7077,20.678,20.7077,10400.0
2012-10-19 14:00:00,27.86,27.89,27.85,27.89,24900.0,20.7077,20.73,20.7003,20.73,24900.0
2012-10-19 14:05:00,27.9,27.91,27.89,27.91,23300.0,20.7374,20.7449,20.73,20.7449,23300.0
2012-10-19 14:10:00,27.89,27.92,27.89,27.92,67100.0,20.73,20.7523,20.73,20.7523,67100.0
2012-10-19 14:15:00,27.91,27.92,27.88,27.88,17100.0,20.7449,20.7523,20.7226,20.7226,17100.0
2012-10-19 14:20:00,27.88,27.89,27.86,27.86,10700.0,20.7226,20.73,20.7077,20.7077,10700.0
2012-10-19 14:25:00,27.87,27.87,27.81,27.84,26200.0,20.7151,20.7151,20.6705,20.6928,26200.0
2012-10-19 14:30:00,27.84,27.88,27.84,27.87,44300.0,20.6928,20.7226,20.6928,20.7151,44300.0
2012-10-19 14:35:00,27.87,27.89,27.87,27.87,51900.0,20.7151,20.73,20.7151,20.7151,51900.0
2012-10-19 14:40:00,27.87,27.87,27.84,27.86,23300.0,20.7151,20.7151,20.6928,20.7077,23300.0
2012-10-19 14:45:00,27.86,27.86,27.85,27.86,10800.0,20.7077,20.7077,20.7003,20.7077,10800.0
2012-10-19 14:50:00,27.87,27.87,27.82,27.83,22200.0,20.7151,20.7151,20.678,20.6854,22200.0
2012-10-19 14:55:00,27.83,27.92,27.83,27.91,73400.0,20.6854,20.7523,20.6854,20.7449,73400.0
2012-10-19 15:00:00,27.92,27.92,27.88,27.89,138700.0,20.7523,20.7523,20.7226,20.73,138700.0
2012-10-19 15:05:00,27.89,27.9,27.88,27.88,7900.0,20.73,20.7374,20.7226,20.7226,7900.0
2012-10-19 15:10:00,27.88,27.9,27.88,27.9,17100.0,20.7226,20.7374,20.7226,20.7374,17100.0
2012-10-19 15:15:00,27.91,27.92,27.89,27.92,17800.0,20.7449,20.7523,20.73,20.7523,17800.0
2012-10-19 15:20:00,27.92,27.96,27.92,27.96,57400.0,20.7523,20.782,20.7523,20.782,57400.0
2012-10-19 15:25:00,27.97,28.0,27.96,27.96,16300.0,20.7895,20.8118,20.782,20.782,16300.0
2012-10-19 15:30:00,27.96,27.96,27.95,27.96,9800.0,20.782,20.782,20.7746,20.782,9800.0
2012-10-19 15:35:00,27.96,28.0,27.96,27.99,20000.0,20.782,20.8118,20.782,20.8043,20000.0
2012-10-19 15:40:00,27.99,27.99,27.96,27.97,12400.0,20.8043,20.8043,20.782,20.7895,12400.0
2012-10-19 15:45:00,27.98,28.01,27.98,28.0,48300.0,20.7969,20.8192,20.7969,20.8118,48300.0
2012-10-19 15:50:00,28.01,28.02,28.0,28.02,36500.0,20.8192,20.8266,20.8118,20.8266,36500.0
2012-10-19 15:55:00,28.01,28.02,27.94,27.94,101400.0,20.8192,20.8266,20.7672,20.7672,101400.0
2012-10-22 09:30:00,27.88,28.25,27.88,27.96,15900.0,20.7226,20.9976,20.7226,20.782,15900.0
2012-10-22 09:35:00,27.97,27.98,27.93,27.93,3900.0,20.7895,20.7969,20.7597,20.7597,3900.0
2012-10-22 09:40:00,27.93,27.94,27.9,27.9,32200.0,20.7597,20.7672,20.7374,20.7374,32200.0
2012-10-22 09:45:00,27.88,27.88,27.85,27.86,63700.0,20.7226,20.7226,20.7003,20.7077,63700.0
2012-10-22 09:50:00,27.87,27.88,27.85,27.86,12200.0,20.7151,20.7226,20.7003,20.7077,12200.0
2012-10-22 09:55:00,27.86,27.94,27.85,27.94,56200.0,20.7077,20.7672,20.7003,20.7672,56200.0
2012-10-22 10:00:00,27.92,27.96,27.91,27.95,77000.0,20.7523,20.782,20.7449,20.7746,77000.0
2012-10-22 10:05:00,27.95,27.96,27.93,27.96,32900.0,20.7746,20.782,20.7597,20.782,32900.0
2012-10-22 10:10:00,27.97,27.98,27.95,27.97,101600.0,20.7895,20.7969,20.7746,20.7895,101600.0
2012-10-22 10:15:00,27.97,27.97,27.92,27.92,8700.0,20.7895,20.7895,20.7523,20.7523,8700.0
2012-10-22 10:20:00,27.94,27.95,27.94,27.95,24900.0,20.7672,20.7746,20.7672,20.7746,24900.0
2012-10-22 10:25:00,27.95,27.96,27.93,27.93,19100.0,20.7746,20.782,20.7597,20.7597,19100.0
2012-10-22 10:30:00,27.94,27.94,27.91,27.91,17800.0,20.7672,20.7672,20.7449,20.7449,17800.0
2012-10-22 10:35:00,27.92,27.93,27.91,27.91,33000.0,20.7523,20.7597,20.7449,20.7449,33000.0
2012-10-22 10:40:00,27.89,27.92,27.88,27.9,35000.0,20.73,20.7523,20.7226,20.7374,35000.0
2012-10-22 10:45:00,27.9,27.91,27.89,27.9,14000.0,20.7374,20.7449,20.73,20.7374,14000.0
2012-10-22 10:50:00,27.9,27.93,27.9,27.92,12700.0,20.7374,20.7597,20.7374,20.7523,12700.0
2012-10-22 10:55:00,27.95,27.95,27.92,27.92,9900.0,20.7746,20.7746,20.7523,20.7523,9900.0
2012-10-22 11:00:00,27.92,27.94,27.91,27.94,17800.0,20.7523,20.7672,20.7449,20.7672,17800.0
2012-10-22 11:05:00,27.95,27.95,27.94,27.95,33400.0,20.7746,20.7746,20.7672,20.7746,33400.0
2012-10-22 11:10:00,27.94,27.95,27.91,27.92,12700.0,20.7672,20.7746,20.7449,20.7523,12700.0
2012-10-22 11:15:00,27.92,27.92,27.88,27.88,8500.0,20.7523,20.7523,20.7226,20.7226,8500.0
2012-10-22 11:20:00,27.88,27.9,27.87,27.89,12300.0,20.7226,20.7374,20.7151,20.73,12300.0
2012-10-22 11:25:00,27.89,27.93,27.89,27.93,35700.0,20.73,20.7597,20.73,20.7597,35700.0
2012-10-22 11:30:00,27.92,27.93,27.92,27.92,14500.0,20.7523,20.7597,20.7523,20.7523,14500.0
2012-10-22 11:35:00,27.93,27.94,27.93,27.93,8300.0,20.7597,20.7672,20.7597,20.7597,8300.0
2012-10-22 11:40:00,27.94,27.99,27.94,27.96,36700.0,20.7672,20.8043,20.7672,20.782,36700.0
2012-10-22 11:45:00,27.97,27.97,27.96,27.96,39000.0,20.7895,20.7895,20.782,20.782,39000.0
2012-10-22 11:50:00,27.96,27.97,27.96,27.97,19100.0,20.782,20.7895,20.782,20.7895,19100.0
2012-10-22 11:55:00,27.96,27.96,27.96,27.96,9900.0,20.782,20.782,20.782,20.782,9900.0
2012-10-22 12:00:00,27.95,27.96,27.94,27.95,14300.0,20.7746,20.782,20.7672,20.7746,14300.0
2012-10-22 12:05:00,27.96,27.99,27.95,27.98,20600.0,20.782,20.8043,20.7746,20.7969,20600.0
2012-10-22 12:10:00,27.99,27.99,27.95,27.95,40000.0,20.8043,20.8043,20.7746,20.7746,40000.0
2012-10-22 12:15:00,27.96,27.96,27.95,27.96,14200.0,20.782,20.782,20.7746,20.782,14200.0
2012-10-22 12:20:00,27.95,27.96,27.95,27.96,5100.0,20.7746,20.782,20.7746,20.782,5100.0
2012-10-22 12:25:00,27.98,27.98,27.94,27.96,18000.0,20.7969,20.7969,20.7672,20.782,18000.0
2012-10-22 12:30:00,27.96,27.96,27.95,27.95,2500.0,20.782,20.782,20.7746,20.7746,2500.0
2012-10-22 12:35:00,27.96,27.96,27.94,27.96,6200.0,20.782,20.782,20.7672,20.782,6200.0
2012-10-22 12:40:00,27.96,27.96,27.95,27.95,1300.0,20.782,20.782,20.7746,20.7746,1300.0
2012-10-22 12:45:00,27.96,27.98,27.96,27.98,73800.0,20.782,20.7969,20.782,20.7969,73800.0
2012-10-22 12:50:00,27.99,27.99,27.98,27.98,3900.0,20.8043,20.8043,20.7969,20.7969,3900.0
2012-10-22 12:55:00,27.97,27.97,27.97,27.97,2400.0,20.7895,20.7895,20.7895,20.7895,2400.0
2012-10-22 13:00:00,27.97,27.98,27.97,27.98,2900.0,20.7895,20.7969,20.7895,20.7969,2900.0
2012-10-22 13:05:00,27.97,27.98,27.96,27.96,4100.0,20.7895,20.7969,20.782,20.782,4100.0
2012-10-22 13:10:00,27.96,27.96,27.92,27.95,11800.0,20.782,20.782,20.7523,20.7746,11800.0
2012-10-22 13:15:00,27.95,27.95,27.94,27.95,14100.0,20.7746,20.7746,20.7672,20.7746,14100.0
2012-10-22 13:20:00,27.95,27.96,27.9,27.96,29800.0,20.7746,20.782,20.7374,20.782,29800.0
2012-10-22 13:25:00,27.96,27.96,27.91,27.92,13800.0,20.782,20.782,20.7449,20.7523,13800.0
2012-10-22 13:30:00,27.93,27.95,27.92,27.94,23600.0,20.7597,20.7746,20.7523,20.7672,23600.0
2012-10-22 13:35:00,27.92,27.93,27.9,27.91,45800.0,20.7523,20.7597,20.7374,20.7449,45800.0
2012-10-22 13:40:00,27.91,27.91,27.88,27.89,16300.0,20.7449,20.7449,20.7226,20.73,16300.0
2012-10-22 13:45:00,27.91,27.94,27.88,27.94,9600.0,20.7449,20.7672,20.7226,20.7672,9600.0
2012-10-22 13:50:00,27.94,27.94,27.92,27.93,8100.0,20.7672,20.7672,20.7523,20.7597,8100.0
2012-10-22 13:55:00,27.93,27.95,27.92,27.94,10800.0,20.7597,20.7746,20.7523,20.7672,10800.0
2012-10-22 14:00:00,27.95,27.96,27.93,27.95,65300.0,20.7746,20.782,20.7597,20.7746,65300.0
2012-10-22 14:05:00,27.95,27.95,27.94,27.95,6300.0,20.7746,20.7746,20.7672,20.7746,6300.0
2012-10-22 14:10:00,27.95,27.96,27.94,27.96,24500.0,20.7746,20.782,20.7672,20.782,24500.0
2012-10-22 14:15:00,27.97,28.0,27.96,27.98,17100.0,20.7895,20.8118,20.782,20.7969,17100.0
2012-10-22 14:20:00,27.97,27.98,27.96,27.96,18700.0,20.7895,20.7969,20.782,20.782,18700.0
2012-10-22 14:25:00,27.96,27.96,27.94,27.95,22000.0,20.782,20.782,20.7672,20.7746,22000.0
2012-10-22 14:30:00,27.96,27.99,27.96,27.98,10500.0,20.782,20.8043,20.782,20.7969,10500.0
2012-10-22 14:35:00,27.98,27.98,27.94,27.94,3100.0,20.7969,20.7969,20.7672,20.7672,3100.0
2012-10-22 14:40:00,27.95,27.99,27.95,27.97,6600.0,20.7746,20.8043,20.7746,20.7895,6600.0
2012-10-22 14:45:00,27.96,27.98,27.96,27.97,17500.0,20.782,20.7969,20.782,20.7895,17500.0
2012-10-22 14:50:00,27.97,27.97,27.95,27.96,39900.0,20.7895,20.7895,20.7746,20.782,39900.0
2012-10-22 14:55:00,27.97,27.97,27.95,27.96,5800.0,20.7895,20.7895,20.7746,20.782,5800.0
2012-10-22 15:00:00,27.97,27.97,27.93,27.94,14500.0,20.7895,20.7895,20.7597,20.7672,14500.0
2012-10-22 15:05:00,27.95,27.96,27.95,27.95,7700.0,20.7746,20.782,20.7746,20.7746,7700.0
2012-10-22 15:10:00,27.95,28.01,27.95,27.99,39300.0,20.7746,20.8192,20.7746,20.8043,39300.0
2012-10-22 15:15:00,28.0,28.0,27.98,27.99,7600.0,20.8118,20.8118,20.7969,20.8043,7600.0
2012-10-22 15:20:00,27.99,27.99,27.96,27.98,5500.0,20.8043,20.8043,20.782,20.7969,5500.0
2012-10-22 15:25:00,27.99,28.01,27.99,28.0,1900.0,20.8043,20.8192,20.8043,20.8118,1900.0
2012-10-22 15:30:00,28.0,28.0,27.96,27.97,15100.0,20.8118,20.8118,20.782,20.7895,15100.0
2012-10-22 15:35:00,27.97,28.02,27.97,28.01,11000.0,20.7895,20.8266,20.7895,20.8192,11000.0
2012-10-22 15:40:00,28.01,28.02,27.98,27.99,16600.0,20.8192,20.8266,20.7969,20.8043,16600.0
2012-10-22 15:45:00,27.99,28.0,27.97,28.0,29100.0,20.8043,20.8118,20.7895,20.8118,29100.0
2012-10-22 15:50:00,28.0,28.04,27.99,28.03,28100.0,20.8118,20.8415,20.8043,20.8341,28100.0
2012-10-22 15:55:00,28.03,28.08,28.03,28.06,48800.0,20.8341,20.8712,20.8341,20.8564,48800.0
2012-10-23 09:30:00,27.81,27.81,27.6,27.72,87400.0,20.6705,20.6705,20.5145,20.6037,87400.0
2012-10-23 09:35:00,27.73,27.73,27.62,27.62,206200.0,20.6111,20.6111,20.5293,20.5293,206200.0
2012-10-23 09:40:00,27.62,27.62,27.5,27.52,514800.0,20.5293,20.5293,20.4401,20.455,514800.0
2012-10-23 09:45:00,27.52,27.54,27.51,27.53,99700.0,20.455,20.4699,20.4476,20.4624,99700.0
2012-10-23 09:50:00,27.53,27.55,27.52,27.55,129400.0,20.4624,20.4773,20.455,20.4773,129400.0
2012-10-23 09:55:00,27.55,27.59,27.55,27.56,51700.0,20.4773,20.507,20.4773,20.4847,51700.0
2012-10-23 10:00:00,27.56,27.61,27.55,27.59,18100.0,20.4847,20.5219,20.4773,20.507,18100.0
2012-10-23 10:05:00,27.58,27.6,27.57,27.58,15100.0,20.4996,20.5145,20.4922,20.4996,15100.0
2012-10-23 10:10:00,27.58,27.59,27.54,27.56,82300.0,20.4996,20.507,20.4699,20.4847,82300.0
2012-10-23 10:15:00,27.55,27.55,27.5,27.52,97700.0,20.4773,20.4773,20.4401,20.455,97700.0
2012-10-23 10:20:00,27.52,27.57,27.52,27.52,28500.0,20.455,20.4922,20.455,20.455,28500.0
2012-10-23 10:25:00,27.53,27.56,27.53,27.54,18500.0,20.4624,20.4847,20.4624,20.4699,18500.0
2012-10-23 10:30:00,27.54,27.55,27.52,27.54,35200.0,20.4699,20.4773,20.455,20.4699,35200.0
2012-10-23 10:35:00,27.53,27.54,27.5,27.51,21900.0,20.4624,20.4699,20.4401,20.4476,21900.0
2012-10-23 10:40:00,27.51,27.56,27.51,27.54,30700.0,20.4476,20.4847,20.4476,20.4699,30700.0
2012-10-23 10:45:00,27.54,27.55,27.53,27.53,12300.0,20.4699,20.4773,20.4624,20.4624,12300.0
2012-10-23 10:50:00,27.55,27.56,27.52,27.54,14700.0,20.4773,20.4847,20.455,20.4699,14700.0
2012-10-23 10:55:00,27.54,27.56,27.53,27.56,12000.0,20.4699,20.4847,20.4624,20.4847,12000.0
2012-10-23 11:00:00,27.56,27.6,27.56,27.56,45100.0,20.4847,20.5145,20.4847,20.4847,45100.0
2012-10-23 11:05:00,27.56,27.59,27.56,27.58,16500.0,20.4847,20.507,20.4847,20.4996,16500.0
2012-10-23 11:10:00,27.58,27.64,27.58,27.64,14300.0,20.4996,20.5442,20.4996,20.5442,14300.0
2012-10-23 11:15:00,27.64,27.69,27.64,27.68,25700.0,20.5442,20.5814,20.5442,20.5739,25700.0
2012-10-23 11:20:00,27.68,27.69,27.66,27.67,33000.0,20.5739,20.5814,20.5591,20.5665,33000.0
2012-10-23 11:25:00,27.67,27.69,27.67,27.68,10300.0,20.5665,20.5814,20.5665,20.5739,10300.0
2012-10-23 11:30:00,27.68,27.69,27.64,27.67,34200.0,20.5739,20.5814,20.5442,20.5665,34200.0
2012-10-23 11:35:00,27.66,27.66,27.63,27.64,29200.0,20.5591,20.5591,20.5368,20.5442,29200.0
2012-10-23 11:40:00,27.65,27.65,27.61,27.62,32400.0,20.5516,20.5516,20.5219,20.5293,32400.0
2012-10-23 11:45:00,27.62,27.69,27.61,27.67,24800.0,20.5293,20.5814,20.5219,20.5665,24800.0
2012-10-23 11:50:00,27.67,27.69,27.67,27.69,3600.0,20.5665,20.5814,20.5665,20.5814,3600.0
2012-10-23 11:55:00,27.68,27.69,27.66,27.67,19000.0,20.5739,20.5814,20.5591,20.5665,19000.0
2012-10-23 12:00:00,27.68,27.69,27.66,27.67,11600.0,20.5739,20.5814,20.5591,20.5665,11600.0
2012-10-23 12:05:00,27.67,27.69,27.67,27.68,12000.0,20.5665,20.5814,20.5665,20.5739,12000.0
2012-10-23 12:10:00,27.69,27.72,27.67,27.72,20800.0,20.5814,20.6037,20.5665,20.6037,20800.0
2012-10-23 12:15:00,27.71,27.72,27.7,27.71,49200.0,20.5962,20.6037,20.5888,20.5962,49200.0
2012-10-23 12:20:00,27.7,27.71,27.69,27.7,31400.0,20.5888,20.5962,20.5814,20.5888,31400.0
2012-10-23 12:25:00,27.7,27.71,27.69,27.7,7600.0,20.5888,20.5962,20.5814,20.5888,7600.0
2012-10-23 12:30:00,27.7,27.72,27.7,27.72,3700.0,20.5888,20.6037,20.5888,20.6037,3700.0
2012-10-23 12:35:00,27.72,27.75,27.72,27.73,15400.0,20.6037,20.6259,20.6037,20.6111,15400.0
2012-10-23 12:40:00,27.73,27.75,27.72,27.74,7400.0,20.6111,20.6259,20.6037,20.6185,7400.0
2012-10-23 12:45:00,27.74,27.75,27.73,27.73,16400.0,20.6185,20.6259,20.6111,20.6111,16400.0
2012-10-23 12:50:00,27.73,27.73,27.7,27.7,35200.0,20.6111,20.6111,20.5888,20.5888,35200.0
2012-10-23 12:55:00,27.7,27.71,27.67,27.69,24400.0,20.5888,20.5962,20.5665,20.5814,24400.0
2012-10-23 13:00:00,27.7,27.71,27.68,27.7,14800.0,20.5888,20.5962,20.5739,20.5888,14800.0
2012-10-23 13:05:00,27.7,27.7,27.68,27.69,16300.0,20.5888,20.5888,20.5739,20.5814,16300.0
2012-10-23 13:10:00,27.69,27.7,27.68,27.69,1900.0,20.5814,20.5888,20.5739,20.5814,1900.0
2012-10-23 13:15:00,27.69,27.71,27.66,27.66,5400.0,20.5814,20.5962,20.5591,20.5591,5400.0
2012-10-23 13:20:00,27.67,27.69,27.67,27.69,5500.0,20.5665,20.5814,20.5665,20.5814,5500.0
2012-10-23 13:25:00,27.69,27.69,27.68,27.69,4200.0,20.5814,20.5814,20.5739,20.5814,4200.0
2012-10-23 13:30:00,27.69,27.7,27.68,27.69,20300.0,20.5814,20.5888,20.5739,20.5814,20300.0
2012-10-23 13:35:00,27.68,27.7,27.68,27.68,26200.0,20.5739,20.5888,20.5739,20.5739,26200.0
2012-10-23 13:40:00,27.68,27.68,27.66,27.67,57400.0,20.5739,20.5739,20.5591,20.5665,57400.0
2012-10-23 13:45:00,27.66,27.66,27.63,27.65,53500.0,20.5591,20.5591,20.5368,20.5516,53500.0
2012-10-23 13:50:00,27.65,27.65,27.63,27.65,37500.0,20.5516,20.5516,20.5368,20.5516,37500.0
2012-10-23 13:55:00,27.65,27.7,27.64,27.68,75000.0,20.5516,20.5888,20.5442,20.5739,75000.0
2012-10-23 14:00:00,27.69,27.74,27.69,27.74,12900.0,20.5814,20.6185,20.5814,20.6185,12900.0
2012-10-23 14:05:00,27.75,27.75,27.69,27.71,37500.0,20.6259,20.6259,20.5814,20.5962,37500.0
2012-10-23 14:10:00,27.71,27.71,27.67,27.69,19600.0,20.5962,20.5962,20.5665,20.5814,19600.0
2012-10-23 14:15:00,27.69,27.73,27.69,27.72,8400.0,20.5814,20.6111,20.5814,20.6037,8400.0
2012-10-23 14:20:00,27.71,27.76,27.7,27.76,15200.0,20.5962,20.6334,20.5888,20.6334,15200.0
2012-10-23 14:25:00,27.76,27.78,27.76,27.78,8200.0,20.6334,20.6482,20.6334,20.6482,8200.0
2012-10-23 14:30:00,27.78,27.78,27.76,27.77,19300.0,20.6482,20.6482,20.6334,20.6408,19300.0
2012-10-23 14:35:00,27.77,27.82,27.77,27.82,16500.0,20.6408,20.678,20.6408,20.678,16500.0
2012-10-23 14:40:00,27.81,27.84,27.81,27.84,15600.0,20.6705,20.6928,20.6705,20.6928,15600.0
2012-10-23 14:45:00,27.84,27.88,27.84,27.88,24800.0,20.6928,20.7226,20.6928,20.7226,24800.0
2012-10-23 14:50:00,27.87,27.88,27.84,27.87,28700.0,20.7151,20.7226,20.6928,20.7151,28700.0
2012-10-23 14:55:00,27.87,27.89,27.87,27.88,31500.0,20.7151,20.73,20.7151,20.7226,31500.0
2012-10-23 15:00:00,27.88,27.89,27.85,27.85,29400.0,20.7226,20.73,20.7003,20.7003,29400.0
2012-10-23 15:05:00,27.85,27.86,27.83,27.83,36700.0,20.7003,20.7077,20.6854,20.6854,36700.0
2012-10-23 15:10:00,27.83,27.87,27.82,27.83,45900.0,20.6854,20.7151,20.678,20.6854,45900.0
2012-10-23 15:15:00,27.84,27.88,27.84,27.86,32400.0,20.6928,20.7226,20.6928,20.7077,32400.0
2012-10-23 15:20:00,27.86,27.88,27.85,27.88,30200.0,20.7077,20.7226,20.7003,20.7226,30200.0
2012-10-23 15:25:00,27.87,27.88,27.83,27.83,58800.0,20.7151,20.7226,20.6854,20.6854,58800.0
2012-10-23 15:30:00,27.83,27.85,27.82,27.84,39100.0,20.6854,20.7003,20.678,20.6928,39100.0
2012-10-23 15:35:00,27.84,27.86,27.81,27.81,39800.0,20.6928,20.7077,20.6705,20.6705,39800.0
2012-10-23 15:40:00,27.81,27.83,27.79,27.8,39700.0,20.6705,20.6854,20.6557,20.6631,39700.0
2012-10-23 15:45:00,27.8,27.85,27.8,27.85,32300.0,20.6631,20.7003,20.6631,20.7003,32300.0
2012-10-23 15:50:00,27.84,27.86,27.82,27.86,58900.0,20.6928,20.7077,20.678,20.7077,58900.0
2012-10-23 15:55:00,27.85,27.86,27.83,27.83,67000.0,20.7003,20.7077,20.6854,20.6854,67000.0
2012-10-24 09:30:00,28.01,28.01,27.93,27.98,71300.0,20.8192,20.8192,20.7597,20.7969,71300.0
2012-10-24 09:35:00,27.98,28.01,27.94,27.96,17300.0,20.7969,20.8192,20.7672,20.782,17300.0
2012-10-24 09:40:00,27.96,27.98,27.96,27.96,300.0,20.782,20.7969,20.782,20.782,300.0
2012-10-24 09:45:00,27.96,27.96,27.92,27.94,3300.0,20.782,20.782,20.7523,20.7672,3300.0
2012-10-24 09:50:00,27.94,27.94,27.89,27.89,6700.0,20.7672,20.7672,20.73,20.73,6700.0
2012-10-24 09:55:00,27.9,27.91,27.87,27.87,13900.0,20.7374,20.7449,20.7151,20.7151,13900.0
2012-10-24 10:00:00,27.88,27.9,27.84,27.86,18400.0,20.7226,20.7374,20.6928,20.7077,18400.0
2012-10-24 10:05:00,27.85,27.86,27.81,27.83,15700.0,20.7003,20.7077,20.6705,20.6854,15700.0
2012-10-24 10:10:00,27.81,27.84,27.8,27.82,17700.0,20.6705,20.6928,20.6631,20.678,17700.0
2012-10-24 10:15:00,27.84,27.88,27.84,27.87,4600.0,20.6928,20.7226,20.6928,20.7151,4600.0
2012-10-24 10:20:00,27.87,27.89,27.87,27.88,6800.0,20.7151,20.73,20.7151,20.7226,6800.0
2012-10-24 10:25:00,27.88,27.93,27.86,27.86,15000.0,20.7226,20.7597,20.7077,20.7077,15000.0
2012-10-24 10:30:00,27.85,27.94,27.85,27.92,8300.0,20.7003,20.7672,20.7003,20.7523,8300.0
2012-10-24 10:35:00,27.93,27.94,27.9,27.94,2600.0,20.7597,20.7672,20.7374,20.7672,2600.0
2012-10-24 10:40:00,27.93,27.96,27.93,27.96,16700.0,20.7597,20.782,20.7597,20.782,16700.0
2012-10-24 10:45:00,27.96,27.96,27.94,27.95,6800.0,20.782,20.782,20.7672,20.7746,6800.0
2012-10-24 10:50:00,27.94,27.95,27.92,27.92,2600.0,20.7672,20.7746,20.7523,20.7523,2600.0
2012-10-24 10:55:00,27.95,27.97,27.95,27.96,6100.0,20.7746,20.7895,20.7746,20.782,6100.0
2012-10-24 11:00:00,27.96,28.02,27.96,28.01,35300.0,20.782,20.8266,20.782,20.8192,35300.0
2012-10-24 11:05:00,28.01,28.02,27.97,27.99,4200.0,20.8192,20.8266,20.7895,20.8043,4200.0
2012-10-24 11:10:00,27.97,27.99,27.97,27.98,3100.0,20.7895,20.8043,20.7895,20.7969,3100.0
2012-10-24 11:15:00,27.97,27.98,27.96,27.96,3200.0,20.7895,20.7969,20.782,20.782,3200.0
2012-10-24 11:20:00,27.95,27.99,27.95,27.98,7300.0,20.7746,20.8043,20.7746,20.7969,7300.0
2012-10-24 11:25:00,27.97,27.99,27.97,27.98,5300.0,20.7895,20.8043,20.7895,20.7969,5300.0
2012-10-24 11:30:00,28.0,28.0,27.99,27.99,10600.0,20.8118,20.8118,20.8043,20.8043,10600.0
2012-10-24 11:35:00,27.98,27.98,27.95,27.96,4100.0,20.7969,20.7969,20.7746,20.782,4100.0
2012-10-24 11:40:00,27.96,27.96,27.95,27.95,4300.0,20.782,20.782,20.7746,20.7746,4300.0
2012-10-24 11:45:00,27.95,27.95,27.91,27.92,9400.0,20.7746,20.7746,20.7449,20.7523,9400.0
2012-10-24 11:50:00,27.93,27.94,27.92,27.93,36400.0,20.7597,20.7672,20.7523,20.7597,36400.0
2012-10-24 11:55:00,27.94,27.94,27.92,27.93,29400.0,20.7672,20.7672,20.7523,20.7597,29400.0
2012-10-24 12:00:00,27.93,27.95,27.92,27.95,3400.0,20.7597,20.7746,20.7523,20.7746,3400.0
2012-10-24 12:05:00,27.94,27.94,27.93,27.94,5700.0,20.7672,20.7672,20.7597,20.7672,5700.0
2012-10-24 12:10:00,27.94,27.96,27.94,27.96,2000.0,20.7672,20.782,20.7672,20.782,2000.0
2012-10-24 12:15:00,27.96,27.97,27.96,27.97,1300.0,20.782,20.7895,20.782,20.7895,1300.0
2012-10-24 12:20:00,27.96,27.97,27.95,27.97,6400.0,20.782,20.7895,20.7746,20.7895,6400.0
2012-10-24 12:25:00,27.95,27.96,27.94,27.96,2900.0,20.7746,20.782,20.7672,20.782,2900.0
2012-10-24 12:30:00,27.96,28.01,27.96,28.01,37400.0,20.782,20.8192,20.782,20.8192,37400.0
2012-10-24 12:35:00,28.02,28.03,28.01,28.02,31400.0,20.8266,20.8341,20.8192,20.8266,31400.0
2012-10-24 12:40:00,28.02,28.03,28.01,28.03,5600.0,20.8266,20.8341,20.8192,20.8341,5600.0
2012-10-24 12:45:00,28.01,28.02,28.0,28.0,4300.0,20.8192,20.8266,20.8118,20.8118,4300.0
2012-10-24 12:50:00,28.0,28.0,27.99,28.0,4200.0,20.8118,20.8118,20.8043,20.8118,4200.0
2012-10-24 12:55:00,27.99,28.0,27.98,27.99,800.0,20.8043,20.8118,20.7969,20.8043,800.0
2012-10-24 13:00:00,28.0,28.01,27.98,28.0,7800.0,20.8118,20.8192,20.7969,20.8118,7800.0
2012-10-24 13:05:00,28.0,28.0,27.99,27.99,1600.0,20.8118,20.8118,20.8043,20.8043,1600.0
2012-10-24 13:10:00,27.99,27.99,27.96,27.96,2600.0,20.8043,20.8043,20.782,20.782,2600.0
2012-10-24 13:15:00,27.97,27.98,27.96,27.96,3000.0,20.7895,20.7969,20.782,20.782,3000.0
2012-10-24 13:20:00,27.97,27.98,27.96,27.96,2500.0,20.7895,20.7969,20.782,20.782,2500.0
2012-10-24 13:25:00,27.98,28.0,27.98,28.0,1300.0,20.7969,20.8118,20.7969,20.8118,1300.0
2012-10-24 13:30:00,27.99,28.0,27.98,27.98,1600.0,20.8043,20.8118,20.7969,20.7969,1600.0
2012-10-24 13:35:00,27.98,27.99,27.98,27.99,500.0,20.7969,20.8043,20.7969,20.8043,500.0
2012-10-24 13:40:00,27.99,27.99,27.97,27.98,3900.0,20.8043,20.8043,20.7895,20.7969,3900.0
2012-10-24 13:45:00,27.97,27.99,27.97,27.99,4500.0,20.7895,20.8043,20.7895,20.8043,4500.0
2012-10-24 13:50:00,27.98,28.0,27.97,28.0,8600.0,20.7969,20.8118,20.7895,20.8118,8600.0
2012-10-24 13:55:00,27.99,28.0,27.98,27.99,4100.0,20.8043,20.8118,20.7969,20.8043,4100.0
2012-10-24 14:00:00,27.99,27.99,27.97,27.97,4600.0,20.8043,20.8043,20.7895,20.7895,4600.0
2012-10-24 14:05:00,27.98,27.99,27.98,27.98,4600.0,20.7969,20.8043,20.7969,20.7969,4600.0
2012-10-24 14:10:00,27.98,27.99,27.97,27.98,6900.0,20.7969,20.8043,20.7895,20.7969,6900.0
2012-10-24 14:15:00,27.96,27.97,27.9,27.94,9400.0,20.782,20.7895,20.7374,20.7672,9400.0
2012-10-24 14:20:00,27.98,27.98,27.91,27.91,4800.0,20.7969,20.7969,20.7449,20.7449,4800.0
2012-10-24 14:25:00,27.94,27.98,27.94,27.96,14900.0,20.7672,20.7969,20.7672,20.782,14900.0
2012-10-24 14:30:00,27.95,27.97,27.91,27.92,17600.0,20.7746,20.7895,20.7449,20.7523,17600.0
2012-10-24 14:35:00,27.93,27.95,27.93,27.95,2300.0,20.7597,20.7746,20.7597,20.7746,2300.0
2012-10-24 14:40:00,27.94,27.95,27.91,27.93,3600.0,20.7672,20.7746,20.7449,20.7597,3600.0
2012-10-24 14:45:00,27.93,27.94,27.88,27.92,8100.0,20.7597,20.7672,20.7226,20.7523,8100.0
2012-10-24 14:50:00,27.92,27.95,27.9,27.9,95300.0,20.7523,20.7746,20.7374,20.7374,95300.0
2012-10-24 14:55:00,27.91,27.92,27.9,27.91,15300.0,20.7449,20.7523,20.7374,20.7449,15300.0
2012-10-24 15:00:00,27.9,27.92,27.86,27.87,54800.0,20.7374,20.7523,20.7077,20.7151,54800.0
2012-10-24 15:05:00,27.87,27.87,27.84,27.86,81500.0,20.7151,20.7151,20.6928,20.7077,81500.0
2012-10-24 15:10:00,27.86,27.89,27.85,27.86,19100.0,20.7077,20.73,20.7003,20.7077,19100.0
2012-10-24 15:15:00,27.86,27.87,27.86,27.86,13100.0,20.7077,20.7151,20.7077,20.7077,13100.0
2012-10-24 15:20:00,27.86,27.86,27.82,27.84,33400.0,20.7077,20.7077,20.678,20.6928,33400.0
2012-10-24 15:25:00,27.84,27.89,27.83,27.88,25100.0,20.6928,20.73,20.6854,20.7226,25100.0
2012-10-24 15:30:00,27.88,27.88,27.85,27.85,15000.0,20.7226,20.7226,20.7003,20.7003,15000.0
2012-10-24 15:35:00,27.86,27.87,27.83,27.84,33000.0,20.7077,20.7151,20.6854,20.6928,33000.0
2012-10-24 15:40:00,27.84,27.85,27.82,27.84,16300.0,20.6928,20.7003,20.678,20.6928,16300.0
2012-10-24 15:45:00,27.85,27.86,27.82,27.84,17000.0,20.7003,20.7077,20.678,20.6928,17000.0
2012-10-24 15:50:00,27.84,27.86,27.83,27.85,37300.0,20.6928,20.7077,20.6854,20.7003,37300.0
2012-10-24 15:55:00,27.85,27.88,27.85,27.88,34900.0,20.7003,20.7226,20.7003,20.7226,34900.0
2012-10-25 09:30:00,28.21,28.21,28.08,28.21,32100.0,20.9679,20.9679,20.8712,20.9679,32100.0
2012-10-25 09:35:00,28.22,28.24,28.17,28.19,12800.0,20.9753,20.9902,20.9381,20.953,12800.0
2012-10-25 09:40:00,28.19,28.2,28.17,28.2,6100.0,20.953,20.9604,20.9381,20.9604,6100.0
2012-10-25 09:45:00,28.19,28.2,28.14,28.14,31400.0,20.953,20.9604,20.9158,20.9158,31400.0
2012-10-25 09:50:00,28.13,28.15,28.08,28.1,17700.0,20.9084,20.9233,20.8712,20.8861,17700.0
2012-10-25 09:55:00,28.08,28.12,28.08,28.11,19600.0,20.8712,20.901,20.8712,20.8935,19600.0
2012-10-25 10:00:00,28.1,28.1,28.03,28.05,18700.0,20.8861,20.8861,20.8341,20.8489,18700.0
2012-10-25 10:05:00,28.05,28.07,28.04,28.06,24700.0,20.8489,20.8638,20.8415,20.8564,24700.0
2012-10-25 10:10:00,28.06,28.09,28.06,28.08,18500.0,20.8564,20.8787,20.8564,20.8712,18500.0
2012-10-25 10:15:00,28.07,28.08,28.07,28.07,16300.0,20.8638,20.8712,20.8638,20.8638,16300.0
2012-10-25 10:20:00,28.07,28.07,28.05,28.05,21200.0,20.8638,20.8638,20.8489,20.8489,21200.0
2012-10-25 10:25:00,28.04,28.04,27.96,27.97,21700.0,20.8415,20.8415,20.782,20.7895,21700.0
2012-10-25 10:30:00,27.97,27.97,27.93,27.94,13300.0,20.7895,20.7895,20.7597,20.7672,13300.0
2012-10-25 10:35:00,27.94,27.94,27.92,27.92,29600.0,20.7672,20.7672,20.7523,20.7523,29600.0
2012-10-25 10:40:00,27.91,27.91,27.89,27.89,9900.0,20.7449,20.7449,20.73,20.73,9900.0
2012-10-25 10:45:00,27.89,27.89,27.81,27.81,25300.0,20.73,20.73,20.6705,20.6705,25300.0
2012-10-25 10:50:00,27.79,27.8,27.78,27.8,5700.0,20.6557,20.6631,20.6482,20.6631,5700.0
2012-10-25 10:55:00,27.81,27.87,27.81,27.87,6600.0,20.6705,20.7151,20.6705,20.7151,6600.0
2012-10-25 11:00:00,27.89,27.92,27.89,27.92,2600.0,20.73,20.7523,20.73,20.7523,2600.0
2012-10-25 11:05:00,27.92,27.94,27.91,27.94,7000.0,20.7523,20.7672,20.7449,20.7672,7000.0
2012-10-25 11:10:00,27.94,27.95,27.93,27.95,3300.0,20.7672,20.7746,20.7597,20.7746,3300.0
2012-10-25 11:15:00,27.94,27.95,27.92,27.94,8200.0,20.7672,20.7746,20.7523,20.7672,8200.0
2012-10-25 11:20:00,27.95,27.95,27.91,27.92,18400.0,20.7746,20.7746,20.7449,20.7523,18400.0
2012-10-25 11:25:00,27.9,27.9,27.87,27.89,14800.0,20.7374,20.7374,20.7151,20.73,14800.0
2012-10-25 11:30:00,27.89,27.91,27.88,27.91,14300.0,20.73,20.7449,20.7226,20.7449,14300.0
2012-10-25 11:35:00,27.9,27.9,27.82,27.83,18100.0,20.7374,20.7374,20.678,20.6854,18100.0
2012-10-25 11:40:00,27.84,27.87,27.84,27.86,4200.0,20.6928,20.7151,20.6928,20.7077,4200.0
2012-10-25 11:45:00,27.87,27.87,27.82,27.82,3100.0,20.7151,20.7151,20.678,20.678,3100.0
2012-10-25 11:50:00,27.8,27.86,27.78,27.84,18900.0,20.6631,20.7077,20.6482,20.6928,18900.0
2012-10-25 11:55:00,27.84,27.87,27.83,27.87,14300.0,20.6928,20.7151,20.6854,20.7151,14300.0
2012-10-25 12:00:00,27.85,27.86,27.83,27.84,5000.0,20.7003,20.7077,20.6854,20.6928,5000.0
2012-10-25 12:05:00,27.84,27.86,27.81,27.86,6400.0,20.6928,20.7077,20.6705,20.7077,6400.0
2012-10-25 12:10:00,27.86,27.86,27.83,27.84,2800.0,20.7077,20.7077,20.6854,20.6928,2800.0
2012-10-25 12:15:00,27.84,27.84,27.83,27.83,2900.0,20.6928,20.6928,20.6854,20.6854,2900.0
2012-10-25 12:20:00,27.84,27.86,27.83,27.83,7100.0,20.6928,20.7077,20.6854,20.6854,7100.0
2012-10-25 12:25:00,27.84,27.86,27.83,27.85,4400.0,20.6928,20.7077,20.6854,20.7003,4400.0
2012-10-25 12:30:00,27.84,27.86,27.83,27.86,8700.0,20.6928,20.7077,20.6854,20.7077,8700.0
2012-10-25 12:35:00,27.86,27.91,27.86,27.91,4500.0,20.7077,20.7449,20.7077,20.7449,4500.0
2012-10-25 12:40:00,27.91,27.91,27.87,27.88,2200.0,20.7449,20.7449,20.7151,20.7226,2200.0
2012-10-25 12:45:00,27.88,27.93,27.87,27.93,5400.0,20.7226,20.7597,20.7151,20.7597,5400.0
2012-10-25 12:50:00,27.94,27.94,27.9,27.9,22100.0,20.7672,20.7672,20.7374,20.7374,22100.0
2012-10-25 12:55:00,27.91,27.97,27.91,27.97,8400.0,20.7449,20.7895,20.7449,20.7895,8400.0
2012-10-25 13:00:00,27.97,27.98,27.97,27.98,2300.0,20.7895,20.7969,20.7895,20.7969,2300.0
2012-10-25 13:05:00,27.98,27.98,27.97,27.97,5000.0,20.7969,20.7969,20.7895,20.7895,5000.0
2012-10-25 13:10:00,27.97,27.97,27.96,27.96,2300.0,20.7895,20.7895,20.782,20.782,2300.0
2012-10-25 13:15:00,27.95,27.97,27.95,27.95,5100.0,20.7746,20.7895,20.7746,20.7746,5100.0
2012-10-25 13:20:00,27.96,27.96,27.96,27.96,2600.0,20.782,20.782,20.782,20.782,2600.0
2012-10-25 13:25:00,27.97,28.0,27.97,28.0,65200.0,20.7895,20.8118,20.7895,20.8118,65200.0
2012-10-25 13:30:00,28.0,28.0,27.96,27.96,11800.0,20.8118,20.8118,20.782,20.782,11800.0
2012-10-25 13:35:00,27.96,27.99,27.96,27.98,4500.0,20.782,20.8043,20.782,20.7969,4500.0
2012-10-25 13:40:00,27.99,28.0,27.99,28.0,31600.0,20.8043,20.8118,20.8043,20.8118,31600.0
2012-10-25 13:45:00,28.0,28.01,28.0,28.0,37800.0,20.8118,20.8192,20.8118,20.8118,37800.0
2012-10-25 13:50:00,28.01,28.01,28.0,28.0,5600.0,20.8192,20.8192,20.8118,20.8118,5600.0
2012-10-25 13:55:00,28.0,28.01,28.0,28.01,1800.0,20.8118,20.8192,20.8118,20.8192,1800.0
2012-10-25 14:00:00,28.02,28.02,27.99,28.0,14000.0,20.8266,20.8266,20.8043,20.8118,14000.0
2012-10-25 14:05:00,28.0,28.0,27.99,27.99,16700.0,20.8118,20.8118,20.8043,20.8043,16700.0
2012-10-25 14:10:00,27.99,27.99,27.98,27.99,10600.0,20.8043,20.8043,20.7969,20.8043,10600.0
2012-10-25 14:15:00,27.98,27.98,27.98,27.98,3200.0,20.7969,20.7969,20.7969,20.7969,3200.0
2012-10-25 14:20:00,27.98,28.01,27.98,28.01,4200.0,20.7969,20.8192,20.7969,20.8192,4200.0
2012-10-25 14:25:00,28.02,28.02,28.0,28.0,10000.0,20.8266,20.8266,20.8118,20.8118,10000.0
2012-10-25 14:30:00,28.01,28.03,28.01,28.03,5000.0,20.8192,20.8341,20.8192,20.8341,5000.0
2012-10-25 14:35:00,28.03,28.05,28.03,28.05,1300.0,20.8341,20.8489,20.8341,20.8489,1300.0
2012-10-25 14:40:00,28.05,28.09,28.05,28.07,14100.0,20.8489,20.8787,20.8489,20.8638,14100.0
2012-10-25 14:45:00,28.08,28.09,28.06,28.07,9400.0,20.8712,20.8787,20.8564,20.8638,9400.0
2012-10-25 14:50:00,28.07,28.07,28.03,28.03,8300.0,20.8638,20.8638,20.8341,20.8341,8300.0
2012-10-25 14:55:00,28.04,28.04,28.02,28.02,3400.0,20.8415,20.8415,20.8266,20.8266,3400.0
2012-10-25 15:00:00,28.02,28.02,28.02,28.02,900.0,20.8266,20.8266,20.8266,20.8266,900.0
2012-10-25 15:05:00,28.01,28.01,27.97,27.98,34700.0,20.8192,20.8192,20.7895,20.7969,34700.0
2012-10-25 15:10:00,27.98,28.0,27.97,28.0,11300.0,20.7969,20.8118,20.7895,20.8118,11300.0
2012-10-25 15:15:00,28.0,28.03,28.0,28.01,11200.0,20.8118,20.8341,20.8118,20.8192,11200.0
2012-10-25 15:20:00,28.0,28.0,27.98,27.99,9000.0,20.8118,20.8118,20.7969,20.8043,9000.0
2012-10-25 15:25:00,27.99,28.01,27.99,28.0,6700.0,20.8043,20.8192,20.8043,20.8118,6700.0
2012-10-25 15:30:00,28.01,28.03,28.01,28.03,5700.0,20.8192,20.8341,20.8192,20.8341,5700.0
2012-10-25 15:35:00,28.03,28.04,28.02,28.04,6600.0,20.8341,20.8415,20.8266,20.8415,6600.0
2012-10-25 15:40:00,28.05,28.05,28.04,28.05,5900.0,20.8489,20.8489,20.8415,20.8489,5900.0
2012-10-25 15:45:00,28.06,28.06,28.03,28.03,6700.0,20.8564,20.8564,20.8341,20.8341,6700.0
2012-10-25 15:50:00,28.03,28.07,28.03,28.06,17100.0,20.8341,20.8638,20.8341,20.8564,17100.0
2012-10-25 15:55:00,28.07,28.13,28.07,28.13,77800.0,20.8638,20.9084,20.8638,20.9084,77800.0
2012-10-26 09:30:00,28.05,28.16,28.05,28.1,16900.0,20.8489,20.9307,20.8489,20.8861,16900.0
2012-10-26 09:35:00,28.1,28.15,28.1,28.12,11300.0,20.8861,20.9233,20.8861,20.901,11300.0
2012-10-26 09:40:00,28.15,28.15,28.06,28.06,5900.0,20.9233,20.9233,20.8564,20.8564,5900.0
2012-10-26 09:45:00,28.04,28.05,28.02,28.05,16300.0,20.8415,20.8489,20.8266,20.8489,16300.0
2012-10-26 09:50:00,28.06,28.06,28.01,28.01,5200.0,20.8564,20.8564,20.8192,20.8192,5200.0
2012-10-26 09:55:00,28.02,28.02,27.94,27.94,12700.0,20.8266,20.8266,20.7672,20.7672,12700.0
2012-10-26 10:00:00,27.95,27.96,27.89,27.96,28600.0,20.7746,20.782,20.73,20.782,28600.0
2012-10-26 10:05:00,27.94,27.98,27.94,27.98,17700.0,20.7672,20.7969,20.7672,20.7969,17700.0
2012-10-26 10:10:00,27.96,28.01,27.94,28.0,4600.0,20.782,20.8192,20.7672,20.8118,4600.0
2012-10-26 10:15:00,28.0,28.03,28.0,28.01,6200.0,20.8118,20.8341,20.8118,20.8192,6200.0
2012-10-26 10:20:00,28.01,28.02,27.99,28.0,44300.0,20.8192,20.8266,20.8043,20.8118,44300.0
2012-10-26 10:25:00,28.0,28.01,27.97,27.97,22900.0,20.8118,20.8192,20.7895,20.7895,22900.0
2012-10-26 10:30:00,27.96,27.98,27.95,27.97,16100.0,20.782,20.7969,20.7746,20.7895,16100.0
2012-10-26 10:35:00,27.97,28.0,27.97,27.99,20100.0,20.7895,20.8118,20.7895,20.8043,20100.0
2012-10-26 10:40:00,27.99,28.01,27.99,28.01,4000.0,20.8043,20.8192,20.8043,20.8192,4000.0
2012-10-26 10:45:00,28.01,28.01,27.94,27.95,52500.0,20.8192,20.8192,20.7672,20.7746,52500.0
2012-10-26 10:50:00,27.95,27.95,27.9,27.92,20900.0,20.7746,20.7746,20.7374,20.7523,20900.0
2012-10-26 10:55:00,27.93,27.96,27.93,27.94,7800.0,20.7597,20.782,20.7597,20.7672,7800.0
2012-10-26 11:00:00,27.93,27.93,27.91,27.92,23500.0,20.7597,20.7597,20.7449,20.7523,23500.0
2012-10-26 11:05:00,27.93,27.93,27.89,27.9,19400.0,20.7597,20.7597,20.73,20.7374,19400.0
2012-10-26 11:10:00,27.89,27.9,27.88,27.89,11200.0,20.73,20.7374,20.7226,20.73,11200.0
2012-10-26 11:15:00,27.9,27.92,27.88,27.91,50600.0,20.7374,20.7523,20.7226,20.7449,50600.0
2012-10-26 11:20:00,27.91,27.91,27.88,27.89,27200.0,20.7449,20.7449,20.7226,20.73,27200.0
2012-10-26 11:25:00,27.89,27.92,27.89,27.91,8900.0,20.73,20.7523,20.73,20.7449,8900.0
2012-10-26 11:30:00,27.91,27.94,27.91,27.93,17100.0,20.7449,20.7672,20.7449,20.7597,17100.0
2012-10-26 11:35:00,27.92,27.93,27.9,27.92,26000.0,20.7523,20.7597,20.7374,20.7523,26000.0
2012-10-26 11:40:00,27.92,27.93,27.88,27.88,48900.0,20.7523,20.7597,20.7226,20.7226,48900.0
2012-10-26 11:45:00,27.88,27.88,27.87,27.88,16200.0,20.7226,20.7226,20.7151,20.7226,16200.0
2012-10-26 11:50:00,27.88,27.89,27.87,27.88,9600.0,20.7226,20.73,20.7151,20.7226,9600.0
2012-10-26 11:55:00,27.88,27.9,27.88,27.88,64300.0,20.7226,20.7374,20.7226,20.7226,64300.0
2012-10-26 12:00:00,27.88,27.88,27.84,27.86,15000.0,20.7226,20.7226,20.6928,20.7077,15000.0
2012-10-26 12:05:00,27.86,27.87,27.82,27.85,243700.0,20.7077,20.7151,20.678,20.7003,243700.0
2012-10-26 12:10:00,27.85,27.86,27.84,27.86,20900.0,20.7003,20.7077,20.6928,20.7077,20900.0
2012-10-26 12:15:00,27.85,27.87,27.85,27.85,4200.0,20.7003,20.7151,20.7003,20.7003,4200.0
2012-10-26 12:20:00,27.86,27.88,27.85,27.87,4200.0,20.7077,20.7226,20.7003,20.7151,4200.0
2012-10-26 12:25:00,27.87,27.9,27.87,27.9,25100.0,20.7151,20.7374,20.7151,20.7374,25100.0
2012-10-26 12:30:00,27.9,27.9,27.84,27.85,36300.0,20.7374,20.7374,20.6928,20.7003,36300.0
2012-10-26 12:35:00,27.86,27.89,27.86,27.89,12200.0,20.7077,20.73,20.7077,20.73,12200.0
2012-10-26 12:40:00,27.89,27.91,27.87,27.89,80400.0,20.73,20.7449,20.7151,20.73,80400.0
2012-10-26 12:45:00,27.89,27.9,27.88,27.89,11900.0,20.73,20.7374,20.7226,20.73,11900.0
2012-10-26 12:50:00,27.89,27.9,27.89,27.9,4400.0,20.73,20.7374,20.73,20.7374,4400.0
2012-10-26 12:55:00,27.9,27.91,27.89,27.91,58500.0,20.7374,20.7449,20.73,20.7449,58500.0
2012-10-26 13:00:00,27.9,27.91,27.89,27.89,40000.0,20.7374,20.7449,20.73,20.73,40000.0
2012-10-26 13:05:00,27.89,27.9,27.89,27.89,11100.0,20.73,20.7374,20.73,20.73,11100.0
2012-10-26 13:10:00,27.89,27.9,27.88,27.88,87800.0,20.73,20.7374,20.7226,20.7226,87800.0
2012-10-26 13:15:00,27.89,27.9,27.89,27.9,8400.0,20.73,20.7374,20.73,20.7374,8400.0
2012-10-26 13:20:00,27.89,27.9,27.89,27.9,2400.0,20.73,20.7374,20.73,20.7374,2400.0
2012-10-26 13:25:00,27.9,27.9,27.89,27.9,112000.0,20.7374,20.7374,20.73,20.7374,112000.0
2012-10-26 13:30:00,27.89,27.9,27.89,27.89,159500.0,20.73,20.7374,20.73,20.73,159500.0
2012-10-26 13:35:00,27.9,27.9,27.89,27.9,76700.0,20.7374,20.7374,20.73,20.7374,76700.0
2012-10-26 13:40:00,27.9,27.9,27.89,27.9,36900.0,20.7374,20.7374,20.73,20.7374,36900.0
2012-10-26 13:45:00,27.9,27.9,27.89,27.9,6600.0,20.7374,20.7374,20.73,20.7374,6600.0
2012-10-26 13:50:00,27.9,27.9,27.88,27.9,30900.0,20.7374,20.7374,20.7226,20.7374,30900.0
2012-10-26 13:55:00,27.9,27.9,27.87,27.87,8800.0,20.7374,20.7374,20.7151,20.7151,8800.0
2012-10-26 14:00:00,27.87,27.89,27.87,27.88,6700.0,20.7151,20.73,20.7151,20.7226,6700.0
2012-10-26 14:05:00,27.89,27.9,27.88,27.88,12700.0,20.73,20.7374,20.7226,20.7226,12700.0
2012-10-26 14:10:00,27.9,27.92,27.88,27.9,9000.0,20.7374,20.7523,20.7226,20.7374,9000.0
2012-10-26 14:15:00,27.89,27.9,27.89,27.9,2200.0,20.73,20.7374,20.73,20.7374,2200.0
2012-10-26 14:20:00,27.9,27.9,27.89,27.89,500.0,20.7374,20.7374,20.73,20.73,500.0
2012-10-26 14:25:00,27.9,27.92,27.9,27.91,12300.0,20.7374,20.7523,20.7374,20.7449,12300.0
2012-10-26 14:30:00,27.91,27.97,27.91,27.96,15100.0,20.7449,20.7895,20.7449,20.782,15100.0
2012-10-26 14:35:00,27.97,27.97,27.93,27.94,15800.0,20.7895,20.7895,20.7597,20.7672,15800.0
2012-10-26 14:40:00,27.94,27.94,27.91,27.91,79300.0,20.7672,20.7672,20.7449,20.7449,79300.0
2012-10-26 14:45:00,27.91,27.91,27.89,27.89,11100.0,20.7449,20.7449,20.73,20.73,11100.0
2012-10-26 14:50:00,27.89,27.92,27.89,27.92,7300.0,20.73,20.7523,20.73,20.7523,7300.0
2012-10-26 14:55:00,27.91,27.92,27.9,27.91,18700.0,20.7449,20.7523,20.7374,20.7449,18700.0
2012-10-26 15:00:00,27.91,27.92,27.91,27.92,7300.0,20.7449,20.7523,20.7449,20.7523,7300.0
2012-10-26 15:05:00,27.91,27.93,27.91,27.92,26800.0,20.7449,20.7597,20.7449,20.7523,26800.0
2012-10-26 15:10:00,27.92,27.98,27.92,27.97,36000.0,20.7523,20.7969,20.7523,20.7895,36000.0
2012-10-26 15:15:00,27.95,27.95,27.91,27.91,19700.0,20.7746,20.7746,20.7449,20.7449,19700.0
2012-10-26 15:20:00,27.91,27.93,27.91,27.93,15800.0,20.7449,20.7597,20.7449,20.7597,15800.0
2012-10-26 15:25:00,27.93,27.95,27.92,27.92,21700.0,20.7597,20.7746,20.7523,20.7523,21700.0
2012-10-26 15:30:00,27.93,27.95,27.92,27.93,26700.0,20.7597,20.7746,20.7523,20.7597,26700.0
2012-10-26 15:35:00,27.93,27.93,27.89,27.89,31000.0,20.7597,20.7597,20.73,20.73,31000.0
2012-10-26 15:40:00,27.89,27.91,27.87,27.88,83700.0,20.73,20.7449,20.7151,20.7226,83700.0
2012-10-26 15:45:00,27.87,27.87,27.82,27.82,172400.0,20.7151,20.7151,20.678,20.678,172400.0
2012-10-26 15:50:00,27.83,27.9,27.82,27.9,36500.0,20.6854,20.7374,20.678,20.7374,36500.0
2012-10-26 15:55:00,27.89,27.9,27.88,27.88,28600.0,20.73,20.7374,20.7226,20.7226,28600.0
2012-10-31 09:30:00,28.07,28.07,27.88,27.94,18700.0,20.8638,20.8638,20.7226,20.7672,18700.0
2012-10-31 09:35:00,27.85,27.87,27.82,27.87,7200.0,20.7003,20.7151,20.678,20.7151,7200.0
2012-10-31 09:40:00,27.81,27.83,27.77,27.79,3200.0,20.6705,20.6854,20.6408,20.6557,3200.0
2012-10-31 09:45:00,27.81,27.85,27.78,27.85,3600.0,20.6705,20.7003,20.6482,20.7003,3600.0
2012-10-31 09:50:00,27.86,27.89,27.86,27.89,6900.0,20.7077,20.73,20.7077,20.73,6900.0
2012-10-31 09:55:00,27.87,27.9,27.87,27.87,5900.0,20.7151,20.7374,20.7151,20.7151,5900.0
2012-10-31 10:00:00,27.85,27.86,27.83,27.84,15300.0,20.7003,20.7077,20.6854,20.6928,15300.0
2012-10-31 10:05:00,27.84,27.85,27.84,27.85,1000.0,20.6928,20.7003,20.6928,20.7003,1000.0
2012-10-31 10:10:00,27.83,27.83,27.79,27.79,2300.0,20.6854,20.6854,20.6557,20.6557,2300.0
2012-10-31 10:15:00,27.81,27.84,27.81,27.84,1800.0,20.6705,20.6928,20.6705,20.6928,1800.0
2012-10-31 10:20:00,27.81,27.85,27.81,27.85,5200.0,20.6705,20.7003,20.6705,20.7003,5200.0
2012-10-31 10:25:00,27.84,27.84,27.82,27.82,3000.0,20.6928,20.6928,20.678,20.678,3000.0
2012-10-31 10:30:00,27.81,27.82,27.79,27.8,9400.0,20.6705,20.678,20.6557,20.6631,9400.0
2012-10-31 10:35:00,27.81,27.81,27.78,27.78,1400.0,20.6705,20.6705,20.6482,20.6482,1400.0
2012-10-31 10:40:00,27.78,27.78,27.72,27.72,6500.0,20.6482,20.6482,20.6037,20.6037,6500.0
2012-10-31 10:45:00,27.72,27.76,27.72,27.75,5000.0,20.6037,20.6334,20.6037,20.6259,5000.0
2012-10-31 10:50:00,27.75,27.75,27.72,27.74,4100.0,20.6259,20.6259,20.6037,20.6185,4100.0
2012-10-31 10:55:00,27.73,27.73,27.72,27.73,800.0,20.6111,20.6111,20.6037,20.6111,800.0
2012-10-31 11:00:00,27.71,27.71,27.68,27.69,15700.0,20.5962,20.5962,20.5739,20.5814,15700.0
2012-10-31 11:05:00,27.7,27.71,27.66,27.69,12800.0,20.5888,20.5962,20.5591,20.5814,12800.0
2012-10-31 11:10:00,27.67,27.69,27.66,27.67,28900.0,20.5665,20.5814,20.5591,20.5665,28900.0
2012-10-31 11:15:00,27.67,27.7,27.64,27.7,92000.0,20.5665,20.5888,20.5442,20.5888,92000.0
2012-10-31 11:20:00,27.7,27.74,27.69,27.71,14700.0,20.5888,20.6185,20.5814,20.5962,14700.0
2012-10-31 11:25:00,27.73,27.75,27.68,27.73,30000.0,20.6111,20.6259,20.5739,20.6111,30000.0
2012-10-31 11:30:00,27.73,27.77,27.71,27.76,22700.0,20.6111,20.6408,20.5962,20.6334,22700.0
2012-10-31 11:35:00,27.75,27.76,27.71,27.72,6200.0,20.6259,20.6334,20.5962,20.6037,6200.0
2012-10-31 11:40:00,27.72,27.78,27.72,27.75,30400.0,20.6037,20.6482,20.6037,20.6259,30400.0
2012-10-31 11:45:00,27.75,27.75,27.71,27.74,29600.0,20.6259,20.6259,20.5962,20.6185,29600.0
2012-10-31 11:50:00,27.73,27.76,27.71,27.72,12100.0,20.6111,20.6334,20.5962,20.6037,12100.0
2012-10-31 11:55:00,27.72,27.73,27.69,27.71,8300.0,20.6037,20.6111,20.5814,20.5962,8300.0
2012-10-31 12:00:00,27.7,27.72,27.69,27.72,5800.0,20.5888,20.6037,20.5814,20.6037,5800.0
2012-10-31 12:05:00,27.71,27.71,27.68,27.7,17200.0,20.5962,20.5962,20.5739,20.5888,17200.0
2012-10-31 12:10:00,27.7,27.7,27.68,27.69,7500.0,20.5888,20.5888,20.5739,20.5814,7500.0
2012-10-31 12:15:00,27.7,27.7,27.64,27.65,45600.0,20.5888,20.5888,20.5442,20.5516,45600.0
2012-10-31 12:20:00,27.66,27.67,27.65,27.65,4400.0,20.5591,20.5665,20.5516,20.5516,4400.0
2012-10-31 12:25:00,27.65,27.68,27.63,27.63,5000.0,20.5516,20.5739,20.5368,20.5368,5000.0
2012-10-31 12:30:00,27.63,27.66,27.61,27.66,21100.0,20.5368,20.5591,20.5219,20.5591,21100.0
2012-10-31 12:35:00,27.65,27.69,27.64,27.68,13200.0,20.5516,20.5814,20.5442,20.5739,13200.0
2012-10-31 12:40:00,27.67,27.69,27.67,27.69,9800.0,20.5665,20.5814,20.5665,20.5814,9800.0
2012-10-31 12:45:00,27.69,27.7,27.69,27.7,18300.0,20.5814,20.5888,20.5814,20.5888,18300.0
2012-10-31 12:50:00,27.7,27.74,27.7,27.72,19100.0,20.5888,20.6185,20.5888,20.6037,19100.0
2012-10-31 12:55:00,27.73,27.75,27.73,27.74,4100.0,20.6111,20.6259,20.6111,20.6185,4100.0
2012-10-31 13:00:00,27.73,27.73,27.7,27.71,3900.0,20.6111,20.6111,20.5888,20.5962,3900.0
2012-10-31 13:05:00,27.72,27.73,27.71,27.71,27700.0,20.6037,20.6111,20.5962,20.5962,27700.0
2012-10-31 13:10:00,27.7,27.73,27.7,27.71,5900.0,20.5888,20.6111,20.5888,20.5962,5900.0
2012-10-31 13:15:00,27.71,27.75,27.71,27.73,7600.0,20.5962,20.6259,20.5962,20.6111,7600.0
2012-10-31 13:20:00,27.74,27.74,27.71,27.72,11000.0,20.6185,20.6185,20.5962,20.6037,11000.0
2012-10-31 13:25:00,27.72,27.74,27.72,27.73,4000.0,20.6037,20.6185,20.6037,20.6111,4000.0
2012-10-31 13:30:00,27.74,27.75,27.73,27.74,4700.0,20.6185,20.6259,20.6111,20.6185,4700.0
2012-10-31 13:35:00,27.75,27.77,27.74,27.76,10200.0,20.6259,20.6408,20.6185,20.6334,10200.0
2012-10-31 13:40:00,27.75,27.77,27.75,27.75,7900.0,20.6259,20.6408,20.6259,20.6259,7900.0
2012-10-31 13:45:00,27.75,27.76,27.74,27.74,7300.0,20.6259,20.6334,20.6185,20.6185,7300.0
2012-10-31 13:50:00,27.73,27.76,27.72,27.74,30500.0,20.6111,20.6334,20.6037,20.6185,30500.0
2012-10-31 13:55:00,27.74,27.77,27.72,27.76,12200.0,20.6185,20.6408,20.6037,20.6334,12200.0
2012-10-31 14:00:00,27.75,27.78,27.74,27.77,15100.0,20.6259,20.6482,20.6185,20.6408,15100.0
2012-10-31 14:05:00,27.78,27.79,27.77,27.77,3300.0,20.6482,20.6557,20.6408,20.6408,3300.0
2012-10-31 14:10:00,27.78,27.8,27.78,27.78,5400.0,20.6482,20.6631,20.6482,20.6482,5400.0
2012-10-31 14:15:00,27.79,27.82,27.78,27.82,3400.0,20.6557,20.678,20.6482,20.678,3400.0
2012-10-31 14:20:00,27.82,27.84,27.81,27.83,8800.0,20.678,20.6928,20.6705,20.6854,8800.0
2012-10-31 14:25:00,27.83,27.83,27.82,27.83,10600.0,20.6854,20.6854,20.678,20.6854,10600.0
2012-10-31 14:30:00,27.83,27.85,27.83,27.84,11000.0,20.6854,20.7003,20.6854,20.6928,11000.0
2012-10-31 14:35:00,27.84,27.85,27.82,27.84,27100.0,20.6928,20.7003,20.678,20.6928,27100.0
2012-10-31 14:40:00,27.83,27.86,27.82,27.86,14000.0,20.6854,20.7077,20.678,20.7077,14000.0
2012-10-31 14:45:00,27.87,27.87,27.86,27.87,11300.0,20.7151,20.7151,20.7077,20.7151,11300.0
2012-10-31 14:50:00,27.86,27.87,27.86,27.86,13000.0,20.7077,20.7151,20.7077,20.7077,13000.0
2012-10-31 14:55:00,27.87,27.87,27.84,27.85,5800.0,20.7151,20.7151,20.6928,20.7003,5800.0
2012-10-31 15:00:00,27.84,27.85,27.82,27.83,24700.0,20.6928,20.7003,20.678,20.6854,24700.0
2012-10-31 15:05:00,27.84,27.84,27.8,27.82,134700.0,20.6928,20.6928,20.6631,20.678,134700.0
2012-10-31 15:10:00,27.82,27.87,27.82,27.87,23400.0,20.678,20.7151,20.678,20.7151,23400.0
2012-10-31 15:15:00,27.87,27.9,27.87,27.9,12500.0,20.7151,20.7374,20.7151,20.7374,12500.0
2012-10-31 15:20:00,27.9,27.92,27.9,27.9,12000.0,20.7374,20.7523,20.7374,20.7374,12000.0
2012-10-31 15:25:00,27.91,27.93,27.9,27.92,5900.0,20.7449,20.7597,20.7374,20.7523,5900.0
2012-10-31 15:30:00,27.93,27.93,27.91,27.93,20200.0,20.7597,20.7597,20.7449,20.7597,20200.0
2012-10-31 15:35:00,27.93,27.94,27.92,27.92,9200.0,20.7597,20.7672,20.7523,20.7523,9200.0
2012-10-31 15:40:00,27.93,27.94,27.91,27.92,32700.0,20.7597,20.7672,20.7449,20.7523,32700.0
2012-10-31 15:45:00,27.92,27.95,27.91,27.94,19100.0,20.7523,20.7746,20.7449,20.7672,19100.0
2012-10-31 15:50:00,27.95,27.95,27.92,27.92,12300.0,20.7746,20.7746,20.7523,20.7523,12300.0
2012-10-31 15:55:00,27.93,27.96,27.93,27.94,43800.0,20.7597,20.782,20.7597,20.7672,43800.0
2012-11-01 09:30:00,28.0,28.0,27.88,27.99,14300.0,20.8118,20.8118,20.7226,20.8043,14300.0
2012-11-01 09:35:00,27.99,28.03,27.99,28.02,12300.0,20.8043,20.8341,20.8043,20.8266,12300.0
2012-11-01 09:40:00,28.04,28.07,28.02,28.04,6000.0,20.8415,20.8638,20.8266,20.8415,6000.0
2012-11-01 09:45:00,28.05,28.05,28.03,28.04,14600.0,20.8489,20.8489,20.8341,20.8415,14600.0
2012-11-01 09:50:00,28.04,28.12,28.04,28.1,7500.0,20.8415,20.901,20.8415,20.8861,7500.0
2012-11-01 09:55:00,28.09,28.12,28.09,28.11,28000.0,20.8787,20.901,20.8787,20.8935,28000.0
2012-11-01 10:00:00,28.11,28.22,28.11,28.2,61600.0,20.8935,20.9753,20.8935,20.9604,61600.0
2012-11-01 10:05:00,28.2,28.26,28.2,28.24,273000.0,20.9604,21.005,20.9604,20.9902,273000.0
2012-11-01 10:10:00,28.23,28.26,28.22,28.22,57700.0,20.9827,21.005,20.9753,20.9753,57700.0
2012-11-01 10:15:00,28.24,28.29,28.24,28.29,28000.0,20.9902,21.0273,20.9902,21.0273,28000.0
2012-11-01 10:20:00,28.29,28.33,28.29,28.33,14600.0,21.0273,21.0571,21.0273,21.0571,14600.0
2012-11-01 10:25:00,28.33,28.33,28.27,28.27,12700.0,21.0571,21.0571,21.0125,21.0125,12700.0
2012-11-01 10:30:00,28.27,28.29,28.27,28.27,4100.0,21.0125,21.0273,21.0125,21.0125,4100.0
2012-11-01 10:35:00,28.26,28.28,28.25,28.28,7000.0,21.005,21.0199,20.9976,21.0199,7000.0
2012-11-01 10:40:00,28.28,28.3,28.28,28.3,11900.0,21.0199,21.0348,21.0199,21.0348,11900.0
2012-11-01 10:45:00,28.3,28.32,28.28,28.29,8800.0,21.0348,21.0496,21.0199,21.0273,8800.0
2012-11-01 10:50:00,28.28,28.29,28.25,28.27,6400.0,21.0199,21.0273,20.9976,21.0125,6400.0
2012-11-01 10:55:00,28.25,28.27,28.25,28.27,17500.0,20.9976,21.0125,20.9976,21.0125,17500.0
2012-11-01 11:00:00,28.26,28.28,28.24,28.28,23600.0,21.005,21.0199,20.9902,21.0199,23600.0
2012-11-01 11:05:00,28.28,28.32,28.28,28.31,13500.0,21.0199,21.0496,21.0199,21.0422,13500.0
2012-11-01 11:10:00,28.32,28.33,28.29,28.29,12200.0,21.0496,21.0571,21.0273,21.0273,12200.0
2012-11-01 11:15:00,28.29,28.3,28.24,28.24,21600.0,21.0273,21.0348,20.9902,20.9902,21600.0
2012-11-01 11:20:00,28.25,28.3,28.25,28.3,9800.0,20.9976,21.0348,20.9976,21.0348,9800.0
2012-11-01 11:25:00,28.3,28.3,28.29,28.3,3200.0,21.0348,21.0348,21.0273,21.0348,3200.0
2012-11-01 11:30:00,28.3,28.33,28.3,28.32,5400.0,21.0348,21.0571,21.0348,21.0496,5400.0
2012-11-01 11:35:00,28.32,28.33,28.32,28.33,2700.0,21.0496,21.0571,21.0496,21.0571,2700.0
2012-11-01 11:40:00,28.33,28.35,28.33,28.35,4700.0,21.0571,21.0719,21.0571,21.0719,4700.0
2012-11-01 11:45:00,28.34,28.38,28.34,28.36,7300.0,21.0645,21.0942,21.0645,21.0793,7300.0
2012-11-01 11:50:00,28.38,28.38,28.34,28.34,6700.0,21.0942,21.0942,21.0645,21.0645,6700.0
2012-11-01 11:55:00,28.35,28.36,28.33,28.36,7900.0,21.0719,21.0793,21.0571,21.0793,7900.0
2012-11-01 12:00:00,28.35,28.37,28.34,28.34,11500.0,21.0719,21.0868,21.0645,21.0645,11500.0
2012-11-01 12:05:00,28.34,28.36,28.34,28.35,7300.0,21.0645,21.0793,21.0645,21.0719,7300.0
2012-11-01 12:10:00,28.34,28.35,28.34,28.34,5300.0,21.0645,21.0719,21.0645,21.0645,5300.0
2012-11-01 12:15:00,28.34,28.35,28.31,28.32,9900.0,21.0645,21.0719,21.0422,21.0496,9900.0
2012-11-01 12:20:00,28.32,28.33,28.31,28.31,3800.0,21.0496,21.0571,21.0422,21.0422,3800.0
2012-11-01 12:25:00,28.32,28.32,28.3,28.31,6300.0,21.0496,21.0496,21.0348,21.0422,6300.0
2012-11-01 12:30:00,28.31,28.32,28.3,28.31,4600.0,21.0422,21.0496,21.0348,21.0422,4600.0
2012-11-01 12:35:00,28.31,28.31,28.26,28.26,6800.0,21.0422,21.0422,21.005,21.005,6800.0
2012-11-01 12:40:00,28.27,28.27,28.25,28.25,13100.0,21.0125,21.0125,20.9976,20.9976,13100.0
2012-11-01 12:45:00,28.26,28.27,28.26,28.27,7600.0,21.005,21.0125,21.005,21.0125,7600.0
2012-11-01 12:50:00,28.27,28.27,28.24,28.25,5000.0,21.0125,21.0125,20.9902,20.9976,5000.0
2012-11-01 12:55:00,28.25,28.27,28.24,28.25,15500.0,20.9976,21.0125,20.9902,20.9976,15500.0
2012-11-01 13:00:00,28.25,28.25,28.21,28.22,12600.0,20.9976,20.9976,20.9679,20.9753,12600.0
2012-11-01 13:05:00,28.22,28.24,28.21,28.23,5000.0,20.9753,20.9902,20.9679,20.9827,5000.0
2012-11-01 13:10:00,28.24,28.24,28.22,28.22,4000.0,20.9902,20.9902,20.9753,20.9753,4000.0
2012-11-01 13:15:00,28.23,28.24,28.22,28.23,3600.0,20.9827,20.9902,20.9753,20.9827,3600.0
2012-11-01 13:20:00,28.23,28.24,28.17,28.19,73600.0,20.9827,20.9902,20.9381,20.953,73600.0
2012-11-01 13:25:00,28.21,28.23,28.2,28.21,10500.0,20.9679,20.9827,20.9604,20.9679,10500.0
2012-11-01 13:30:00,28.21,28.22,28.2,28.22,3200.0,20.9679,20.9753,20.9604,20.9753,3200.0
2012-11-01 13:35:00,28.21,28.23,28.2,28.23,7600.0,20.9679,20.9827,20.9604,20.9827,7600.0
2012-11-01 13:40:00,28.21,28.23,28.21,28.22,4700.0,20.9679,20.9827,20.9679,20.9753,4700.0
2012-11-01 13:45:00,28.22,28.23,28.21,28.23,1800.0,20.9753,20.9827,20.9679,20.9827,1800.0
2012-11-01 13:50:00,28.23,28.24,28.21,28.21,33900.0,20.9827,20.9902,20.9679,20.9679,33900.0
2012-11-01 13:55:00,28.22,28.23,28.21,28.23,4700.0,20.9753,20.9827,20.9679,20.9827,4700.0
2012-11-01 14:00:00,28.23,28.25,28.22,28.23,16100.0,20.9827,20.9976,20.9753,20.9827,16100.0
2012-11-01 14:05:00,28.22,28.24,28.22,28.23,11100.0,20.9753,20.9902,20.9753,20.9827,11100.0
2012-11-01 14:10:00,28.24,28.24,28.24,28.24,2300.0,20.9902,20.9902,20.9902,20.9902,2300.0
2012-11-01 14:15:00,28.24,28.26,28.23,28.25,37100.0,20.9902,21.005,20.9827,20.9976,37100.0
2012-11-01 14:20:00,28.24,28.27,28.24,28.27,11000.0,20.9902,21.0125,20.9902,21.0125,11000.0
2012-11-01 14:25:00,28.26,28.27,28.25,28.25,8400.0,21.005,21.0125,20.9976,20.9976,8400.0
2012-11-01 14:30:00,28.25,28.26,28.24,28.24,13800.0,20.9976,21.005,20.9902,20.9902,13800.0
2012-11-01 14:35:00,28.24,28.26,28.23,28.26,11200.0,20.9902,21.005,20.9827,21.005,11200.0
2012-11-01 14:40:00,28.26,28.27,28.25,28.25,31200.0,21.005,21.0125,20.9976,20.9976,31200.0
2012-11-01 14:45:00,28.25,28.25,28.23,28.24,15100.0,20.9976,20.9976,20.9827,20.9902,15100.0
2012-11-01 14:50:00,28.24,28.25,28.23,28.24,8400.0,20.9902,20.9976,20.9827,20.9902,8400.0
2012-11-01 14:55:00,28.24,28.26,28.24,28.26,40600.0,20.9902,21.005,20.9902,21.005,40600.0
2012-11-01 15:00:00,28.25,28.27,28.25,28.25,21200.0,20.9976,21.0125,20.9976,20.9976,21200.0
2012-11-01 15:05:00,28.25,28.26,28.25,28.26,16800.0,20.9976,21.005,20.9976,21.005,16800.0
2012-11-01 15:10:00,28.26,28.26,28.25,28.25,12400.0,21.005,21.005,20.9976,20.9976,12400.0
2012-11-01 15:15:00,28.25,28.27,28.24,28.25,54800.0,20.9976,21.0125,20.9902,20.9976,54800.0
2012-11-01 15:20:00,28.25,28.26,28.2,28.21,23200.0,20.9976,21.005,20.9604,20.9679,23200.0
2012-11-01 15:25:00,28.21,28.26,28.2,28.25,61000.0,20.9679,21.005,20.9604,20.9976,61000.0
2012-11-01 15:30:00,28.25,28.25,28.23,28.23,9900.0,20.9976,20.9976,20.9827,20.9827,9900.0
2012-11-01 15:35:00,28.24,28.24,28.21,28.21,52600.0,20.9902,20.9902,20.9679,20.9679,52600.0
2012-11-01 15:40:00,28.21,28.24,28.2,28.24,69900.0,20.9679,20.9902,20.9604,20.9902,69900.0
2012-11-01 15:45:00,28.24,28.28,28.24,28.28,29100.0,20.9902,21.0199,20.9902,21.0199,29100.0
2012-11-01 15:50:00,28.28,28.31,28.28,28.3,26900.0,21.0199,21.0422,21.0199,21.0348,26900.0
2012-11-01 15:55:00,28.3,28.32,28.29,28.3,64500.0,21.0348,21.0496,21.0273,21.0348,64500.0
2012-11-02 09:30:00,28.3,28.4,28.3,28.31,45700.0,21.0348,21.1091,21.0348,21.0422,45700.0
2012-11-02 09:35:00,28.31,28.34,28.31,28.33,17400.0,21.0422,21.0645,21.0422,21.0571,17400.0
2012-11-02 09:40:00,28.34,28.34,28.3,28.3,26700.0,21.0645,21.0645,21.0348,21.0348,26700.0
2012-11-02 09:45:00,28.28,28.28,28.21,28.23,18800.0,21.0199,21.0199,20.9679,20.9827,18800.0
2012-11-02 09:50:00,28.23,28.23,28.15,28.15,19400.0,20.9827,20.9827,20.9233,20.9233,19400.0
2012-11-02 09:55:00,28.13,28.17,28.13,28.16,43900.0,20.9084,20.9381,20.9084,20.9307,43900.0
2012-11-02 10:00:00,28.15,28.17,28.14,28.16,72400.0,20.9233,20.9381,20.9158,20.9307,72400.0
2012-11-02 10:05:00,28.15,28.15,28.12,28.12,3500.0,20.9233,20.9233,20.901,20.901,3500.0
2012-11-02 10:10:00,28.12,28.13,28.1,28.11,1000.0,20.901,20.9084,20.8861,20.8935,1000.0
2012-11-02 10:15:00,28.09,28.09,28.06,28.08,8000.0,20.8787,20.8787,20.8564,20.8712,8000.0
2012-11-02 10:20:00,28.07,28.07,28.04,28.05,3500.0,20.8638,20.8638,20.8415,20.8489,3500.0
2012-11-02 10:25:00,28.06,28.07,28.04,28.05,4700.0,20.8564,20.8638,20.8415,20.8489,4700.0
2012-11-02 10:30:00,28.05,28.11,28.05,28.11,32400.0,20.8489,20.8935,20.8489,20.8935,32400.0
2012-11-02 10:35:00,28.11,28.12,28.09,28.09,6300.0,20.8935,20.901,20.8787,20.8787,6300.0
2012-11-02 10:40:00,28.09,28.09,28.03,28.06,19900.0,20.8787,20.8787,20.8341,20.8564,19900.0
2012-11-02 10:45:00,28.06,28.1,28.04,28.1,9900.0,20.8564,20.8861,20.8415,20.8861,9900.0
2012-11-02 10:50:00,28.1,28.11,28.08,28.1,3200.0,20.8861,20.8935,20.8712,20.8861,3200.0
2012-11-02 10:55:00,28.1,28.11,28.06,28.07,7200.0,20.8861,20.8935,20.8564,20.8638,7200.0
2012-11-02 11:00:00,28.07,28.07,28.03,28.05,17000.0,20.8638,20.8638,20.8341,20.8489,17000.0
2012-11-02 11:05:00,28.05,28.1,28.05,28.09,99200.0,20.8489,20.8861,20.8489,20.8787,99200.0
2012-11-02 11:10:00,28.1,28.1,28.08,28.09,17000.0,20.8861,20.8861,20.8712,20.8787,17000.0
2012-11-02 11:15:00,28.09,28.11,28.08,28.1,8600.0,20.8787,20.8935,20.8712,20.8861,8600.0
2012-11-02 11:20:00,28.11,28.13,28.1,28.11,14900.0,20.8935,20.9084,20.8861,20.8935,14900.0
2012-11-02 11:25:00,28.12,28.13,28.12,28.13,14500.0,20.901,20.9084,20.901,20.9084,14500.0
2012-11-02 11:30:00,28.13,28.13,28.1,28.11,12100.0,20.9084,20.9084,20.8861,20.8935,12100.0
2012-11-02 11:35:00,28.11,28.17,28.11,28.16,5000.0,20.8935,20.9381,20.8935,20.9307,5000.0
2012-11-02 11:40:00,28.17,28.17,28.15,28.16,109700.0,20.9381,20.9381,20.9233,20.9307,109700.0
2012-11-02 11:45:00,28.16,28.16,28.11,28.11,52800.0,20.9307,20.9307,20.8935,20.8935,52800.0
2012-11-02 11:50:00,28.12,28.13,28.11,28.11,58900.0,20.901,20.9084,20.8935,20.8935,58900.0
2012-11-02 11:55:00,28.11,28.11,28.11,28.11,25700.0,20.8935,20.8935,20.8935,20.8935,25700.0
2012-11-02 12:00:00,28.11,28.12,28.1,28.11,31000.0,20.8935,20.901,20.8861,20.8935,31000.0
2012-11-02 12:05:00,28.11,28.12,28.11,28.11,2700.0,20.8935,20.901,20.8935,20.8935,2700.0
2012-11-02 12:10:00,28.11,28.11,28.1,28.1,8100.0,20.8935,20.8935,20.8861,20.8861,8100.0
2012-11-02 12:15:00,28.11,28.15,28.11,28.14,23600.0,20.8935,20.9233,20.8935,20.9158,23600.0
2012-11-02 12:20:00,28.15,28.17,28.15,28.16,13900.0,20.9233,20.9381,20.9233,20.9307,13900.0
2012-11-02 12:25:00,28.16,28.17,28.16,28.16,7300.0,20.9307,20.9381,20.9307,20.9307,7300.0
2012-11-02 12:30:00,28.17,28.18,28.15,28.17,5900.0,20.9381,20.9456,20.9233,20.9381,5900.0
2012-11-02 12:35:00,28.17,28.17,28.16,28.17,2000.0,20.9381,20.9381,20.9307,20.9381,2000.0
2012-11-02 12:40:00,28.16,28.17,28.16,28.17,21500.0,20.9307,20.9381,20.9307,20.9381,21500.0
2012-11-02 12:45:00,28.17,28.17,28.16,28.17,7500.0,20.9381,20.9381,20.9307,20.9381,7500.0
2012-11-02 12:50:00,28.17,28.18,28.14,28.14,85900.0,20.9381,20.9456,20.9158,20.9158,85900.0
2012-11-02 12:55:00,28.14,28.14,28.12,28.13,34200.0,20.9158,20.9158,20.901,20.9084,34200.0
2012-11-02 13:00:00,28.13,28.14,28.13,28.13,2900.0,20.9084,20.9158,20.9084,20.9084,2900.0
2012-11-02 13:05:00,28.14,28.14,28.14,28.14,3400.0,20.9158,20.9158,20.9158,20.9158,3400.0
2012-11-02 13:10:00,28.13,28.14,28.13,28.13,1900.0,20.9084,20.9158,20.9084,20.9084,1900.0
2012-11-02 13:15:00,28.13,28.13,28.12,28.12,2800.0,20.9084,20.9084,20.901,20.901,2800.0
2012-11-02 13:20:00,28.12,28.13,28.12,28.13,6400.0,20.901,20.9084,20.901,20.9084,6400.0
2012-11-02 13:25:00,28.12,28.13,28.12,28.12,3500.0,20.901,20.9084,20.901,20.901,3500.0
2012-11-02 13:30:00,28.13,28.14,28.12,28.14,25800.0,20.9084,20.9158,20.901,20.9158,25800.0
2012-11-02 13:35:00,28.15,28.16,28.13,28.13,95100.0,20.9233,20.9307,20.9084,20.9084,95100.0
2012-11-02 13:40:00,28.12,28.13,28.12,28.13,6400.0,20.901,20.9084,20.901,20.9084,6400.0
2012-11-02 13:45:00,28.13,28.14,28.12,28.12,15300.0,20.9084,20.9158,20.901,20.901,15300.0
2012-11-02 13:50:00,28.11,28.11,28.07,28.08,25100.0,20.8935,20.8935,20.8638,20.8712,25100.0
2012-11-02 13:55:00,28.09,28.09,28.07,28.09,3800.0,20.8787,20.8787,20.8638,20.8787,3800.0
2012-11-02 14:00:00,28.08,28.08,28.05,28.05,28200.0,20.8712,20.8712,20.8489,20.8489,28200.0
2012-11-02 14:05:00,28.05,28.08,28.05,28.07,5700.0,20.8489,20.8712,20.8489,20.8638,5700.0
2012-11-02 14:10:00,28.07,28.08,28.07,28.07,9900.0,20.8638,20.8712,20.8638,20.8638,9900.0
2012-11-02 14:15:00,28.07,28.08,28.07,28.08,4400.0,20.8638,20.8712,20.8638,20.8712,4400.0
2012-11-02 14:20:00,28.07,28.07,28.07,28.07,8000.0,20.8638,20.8638,20.8638,20.8638,8000.0
2012-11-02 14:25:00,28.07,28.09,28.07,28.09,18700.0,20.8638,20.8787,20.8638,20.8787,18700.0
2012-11-02 14:30:00,28.08,28.09,28.06,28.06,13300.0,20.8712,20.8787,20.8564,20.8564,13300.0
2012-11-02 14:35:00,28.05,28.05,27.99,27.99,36000.0,20.8489,20.8489,20.8043,20.8043,36000.0
2012-11-02 14:40:00,28.0,28.0,27.97,28.0,44500.0,20.8118,20.8118,20.7895,20.8118,44500.0
2012-11-02 14:45:00,28.0,28.0,27.99,27.99,22800.0,20.8118,20.8118,20.8043,20.8043,22800.0
2012-11-02 14:50:00,28.0,28.03,28.0,28.03,32600.0,20.8118,20.8341,20.8118,20.8341,32600.0
2012-11-02 14:55:00,28.01,28.02,28.01,28.01,2600.0,20.8192,20.8266,20.8192,20.8192,2600.0
2012-11-02 15:00:00,28.02,28.03,28.02,28.03,3100.0,20.8266,20.8341,20.8266,20.8341,3100.0
2012-11-02 15:05:00,28.03,28.05,28.02,28.04,20400.0,20.8341,20.8489,20.8266,20.8415,20400.0
2012-11-02 15:10:00,28.04,28.05,28.03,28.04,4600.0,20.8415,20.8489,20.8341,20.8415,4600.0
2012-11-02 15:15:00,28.03,28.04,28.01,28.03,74300.0,20.8341,20.8415,20.8192,20.8341,74300.0
2012-11-02 15:20:00,28.02,28.04,27.99,28.0,9600.0,20.8266,20.8415,20.8043,20.8118,9600.0
2012-11-02 15:25:00,27.99,28.0,27.97,28.0,20400.0,20.8043,20.8118,20.7895,20.8118,20400.0
2012-11-02 15:30:00,27.99,27.99,27.96,27.98,26400.0,20.8043,20.8043,20.782,20.7969,26400.0
2012-11-02 15:35:00,27.98,27.99,27.95,27.95,82500.0,20.7969,20.8043,20.7746,20.7746,82500.0
2012-11-02 15:40:00,27.96,27.99,27.96,27.98,28000.0,20.782,20.8043,20.782,20.7969,28000.0
2012-11-02 15:45:00,27.97,27.97,27.94,27.96,44000.0,20.7895,20.7895,20.7672,20.782,44000.0
2012-11-02 15:50:00,27.96,27.98,27.96,27.96,63100.0,20.782,20.7969,20.782,20.782,63100.0
2012-11-02 15:55:00,27.97,27.98,27.92,27.92,157900.0,20.7895,20.7969,20.7523,20.7523,157900.0
2012-11-05 09:30:00,27.85,27.93,27.84,27.93,7800.0,20.7003,20.7597,20.6928,20.7597,7800.0
2012-11-05 09:35:00,27.92,27.92,27.81,27.82,18800.0,20.7523,20.7523,20.6705,20.678,18800.0
2012-11-05 09:40:00,27.82,27.84,27.78,27.79,26500.0,20.678,20.6928,20.6482,20.6557,26500.0
2012-11-05 09:45:00,27.79,27.79,27.75,27.77,34600.0,20.6557,20.6557,20.6259,20.6408,34600.0
2012-11-05 09:50:00,27.77,27.77,27.72,27.72,15800.0,20.6408,20.6408,20.6037,20.6037,15800.0
2012-11-05 09:55:00,27.73,27.76,27.68,27.69,64600.0,20.6111,20.6334,20.5739,20.5814,64600.0
2012-11-05 10:00:00,27.71,27.75,27.66,27.69,126000.0,20.5962,20.6259,20.5591,20.5814,126000.0
2012-11-05 10:05:00,27.7,27.7,27.67,27.68,14100.0,20.5888,20.5888,20.5665,20.5739,14100.0
2012-11-05 10:10:00,27.67,27.68,27.57,27.58,238700.0,20.5665,20.5739,20.4922,20.4996,238700.0
2012-11-05 10:15:00,27.57,27.57,27.5,27.52,197300.0,20.4922,20.4922,20.4401,20.455,197300.0
2012-11-05 10:20:00,27.52,27.61,27.52,27.6,38200.0,20.455,20.5219,20.455,20.5145,38200.0
2012-11-05 10:25:00,27.59,27.61,27.59,27.6,9100.0,20.507,20.5219,20.507,20.5145,9100.0
2012-11-05 10:30:00,27.6,27.64,27.59,27.64,154000.0,20.5145,20.5442,20.507,20.5442,154000.0
2012-11-05 10:35:00,27.65,27.67,27.65,27.67,4600.0,20.5516,20.5665,20.5516,20.5665,4600.0
2012-11-05 10:40:00,27.68,27.68,27.65,27.67,66800.0,20.5739,20.5739,20.5516,20.5665,66800.0
2012-11-05 10:45:00,27.67,27.68,27.64,27.65,142900.0,20.5665,20.5739,20.5442,20.5516,142900.0
2012-11-05 10:50:00,27.66,27.69,27.65,27.68,63100.0,20.5591,20.5814,20.5516,20.5739,63100.0
2012-11-05 10:55:00,27.68,27.69,27.68,27.68,21000.0,20.5739,20.5814,20.5739,20.5739,21000.0
2012-11-05 11:00:00,27.69,27.69,27.68,27.69,89900.0,20.5814,20.5814,20.5739,20.5814,89900.0
2012-11-05 11:05:00,27.69,27.69,27.68,27.69,55300.0,20.5814,20.5814,20.5739,20.5814,55300.0
2012-11-05 11:10:00,27.69,27.69,27.67,27.67,42400.0,20.5814,20.5814,20.5665,20.5665,42400.0
2012-11-05 11:15:00,27.67,27.69,27.67,27.69,15100.0,20.5665,20.5814,20.5665,20.5814,15100.0
2012-11-05 11:20:00,27.69,27.69,27.67,27.68,57600.0,20.5814,20.5814,20.5665,20.5739,57600.0
2012-11-05 11:25:00,27.68,27.69,27.67,27.69,47400.0,20.5739,20.5814,20.5665,20.5814,47400.0
2012-11-05 11:30:00,27.69,27.69,27.67,27.67,3400.0,20.5814,20.5814,20.5665,20.5665,3400.0
2012-11-05 11:35:00,27.68,27.68,27.67,27.68,2900.0,20.5739,20.5739,20.5665,20.5739,2900.0
2012-11-05 11:40:00,27.68,27.7,27.68,27.69,32800.0,20.5739,20.5888,20.5739,20.5814,32800.0
2012-11-05 11:45:00,27.69,27.69,27.66,27.67,14300.0,20.5814,20.5814,20.5591,20.5665,14300.0
2012-11-05 11:50:00,27.68,27.71,27.68,27.7,10700.0,20.5739,20.5962,20.5739,20.5888,10700.0
2012-11-05 11:55:00,27.71,27.74,27.7,27.72,10800.0,20.5962,20.6185,20.5888,20.6037,10800.0
2012-11-05 12:00:00,27.74,27.74,27.73,27.74,15200.0,20.6185,20.6185,20.6111,20.6185,15200.0
2012-11-05 12:05:00,27.74,27.75,27.74,27.75,38400.0,20.6185,20.6259,20.6185,20.6259,38400.0
2012-11-05 12:10:00,27.75,27.75,27.73,27.74,59100.0,20.6259,20.6259,20.6111,20.6185,59100.0
2012-11-05 12:15:00,27.73,27.74,27.73,27.74,4200.0,20.6111,20.6185,20.6111,20.6185,4200.0
2012-11-05 12:20:00,27.74,27.74,27.73,27.73,10900.0,20.6185,20.6185,20.6111,20.6111,10900.0
2012-11-05 12:25:00,27.73,27.73,27.73,27.73,1400.0,20.6111,20.6111,20.6111,20.6111,1400.0
2012-11-05 12:30:00,27.73,27.74,27.73,27.74,6700.0,20.6111,20.6185,20.6111,20.6185,6700.0
2012-11-05 12:35:00,27.74,27.75,27.74,27.75,4100.0,20.6185,20.6259,20.6185,20.6259,4100.0
2012-11-05 12:40:00,27.74,27.74,27.73,27.73,5200.0,20.6185,20.6185,20.6111,20.6111,5200.0
2012-11-05 12:45:00,27.74,27.74,27.73,27.73,3000.0,20.6185,20.6185,20.6111,20.6111,3000.0
2012-11-05 12:50:00,27.74,27.74,27.74,27.74,2700.0,20.6185,20.6185,20.6185,20.6185,2700.0
2012-11-05 12:55:00,27.74,27.74,27.74,27.74,1500.0,20.6185,20.6185,20.6185,20.6185,1500.0
2012-11-05 13:00:00,27.74,27.75,27.74,27.75,9600.0,20.6185,20.6259,20.6185,20.6259,9600.0
2012-11-05 13:05:00,27.75,27.75,27.74,27.75,61900.0,20.6259,20.6259,20.6185,20.6259,61900.0
2012-11-05 13:10:00,27.75,27.76,27.75,27.75,39100.0,20.6259,20.6334,20.6259,20.6259,39100.0
2012-11-05 13:15:00,27.76,27.77,27.75,27.77,4900.0,20.6334,20.6408,20.6259,20.6408,4900.0
2012-11-05 13:20:00,27.78,27.78,27.77,27.78,11100.0,20.6482,20.6482,20.6408,20.6482,11100.0
2012-11-05 13:25:00,27.79,27.8,27.79,27.8,1700.0,20.6557,20.6631,20.6557,20.6631,1700.0
2012-11-05 13:30:00,27.8,27.8,27.79,27.8,7300.0,20.6631,20.6631,20.6557,20.6631,7300.0
2012-11-05 13:35:00,27.8,27.8,27.8,27.8,27600.0,20.6631,20.6631,20.6631,20.6631,27600.0
2012-11-05 13:40:00,27.8,27.8,27.8,27.8,3600.0,20.6631,20.6631,20.6631,20.6631,3600.0
2012-11-05 13:45:00,27.8,27.8,27.79,27.79,2600.0,20.6631,20.6631,20.6557,20.6557,2600.0
2012-11-05 13:50:00,27.79,27.8,27.79,27.8,7500.0,20.6557,20.6631,20.6557,20.6631,7500.0
2012-11-05 13:55:00,27.8,27.8,27.79,27.8,3600.0,20.6631,20.6631,20.6557,20.6631,3600.0
2012-11-05 14:00:00,27.8,27.83,27.79,27.83,92700.0,20.6631,20.6854,20.6557,20.6854,92700.0
2012-11-05 14:05:00,27.84,27.84,27.83,27.84,3200.0,20.6928,20.6928,20.6854,20.6928,3200.0
2012-11-05 14:10:00,27.83,27.84,27.83,27.84,6700.0,20.6854,20.6928,20.6854,20.6928,6700.0
2012-11-05 14:15:00,27.84,27.85,27.84,27.84,2300.0,20.6928,20.7003,20.6928,20.6928,2300.0
2012-11-05 14:20:00,27.85,27.86,27.85,27.86,4000.0,20.7003,20.7077,20.7003,20.7077,4000.0
2012-11-05 14:25:00,27.87,27.89,27.87,27.88,55400.0,20.7151,20.73,20.7151,20.7226,55400.0
2012-11-05 14:30:00,27.89,27.91,27.89,27.89,35200.0,20.73,20.7449,20.73,20.73,35200.0
2012-11-05 14:35:00,27.89,27.9,27.89,27.89,4000.0,20.73,20.7374,20.73,20.73,4000.0
2012-11-05 14:40:00,27.89,27.92,27.89,27.92,10700.0,20.73,20.7523,20.73,20.7523,10700.0
2012-11-05 14:45:00,27.91,27.93,27.91,27.91,6400.0,20.7449,20.7597,20.7449,20.7449,6400.0
2012-11-05 14:50:00,27.92,27.94,27.91,27.93,8100.0,20.7523,20.7672,20.7449,20.7597,8100.0
2012-11-05 14:55:00,27.94,27.94,27.93,27.93,2000.0,20.7672,20.7672,20.7597,20.7597,2000.0
2012-11-05 15:00:00,27.93,27.94,27.91,27.94,8400.0,20.7597,20.7672,20.7449,20.7672,8400.0
2012-11-05 15:05:00,27.94,27.95,27.93,27.95,8800.0,20.7672,20.7746,20.7597,20.7746,8800.0
2012-11-05 15:10:00,27.94,27.95,27.93,27.93,6300.0,20.7672,20.7746,20.7597,20.7597,6300.0
2012-11-05 15:15:00,27.93,27.94,27.92,27.92,3400.0,20.7597,20.7672,20.7523,20.7523,3400.0
2012-11-05 15:20:00,27.92,27.95,27.92,27.95,7300.0,20.7523,20.7746,20.7523,20.7746,7300.0
2012-11-05 15:25:00,27.95,27.96,27.93,27.95,37500.0,20.7746,20.782,20.7597,20.7746,37500.0
2012-11-05 15:30:00,27.94,27.95,27.92,27.93,38900.0,20.7672,20.7746,20.7523,20.7597,38900.0
2012-11-05 15:35:00,27.92,27.94,27.91,27.93,28200.0,20.7523,20.7672,20.7449,20.7597,28200.0
2012-11-05 15:40:00,27.93,27.97,27.93,27.96,8400.0,20.7597,20.7895,20.7597,20.782,8400.0
2012-11-05 15:45:00,27.97,27.99,27.96,27.96,18900.0,20.7895,20.8043,20.782,20.782,18900.0
2012-11-05 15:50:00,27.95,27.96,27.92,27.93,26600.0,20.7746,20.782,20.7523,20.7597,26600.0
2012-11-05 15:55:00,27.94,27.94,27.91,27.91,58500.0,20.7672,20.7672,20.7449,20.7449,58500.0
2012-11-06 09:30:00,27.97,28.06,27.97,28.06,1300.0,20.7895,20.8564,20.7895,20.8564,1300.0
2012-11-06 09:35:00,28.09,28.17,28.06,28.16,24500.0,20.8787,20.9381,20.8564,20.9307,24500.0
2012-11-06 09:40:00,28.16,28.21,28.15,28.21,14300.0,20.9307,20.9679,20.9233,20.9679,14300.0
2012-11-06 09:45:00,28.2,28.23,28.18,28.23,12600.0,20.9604,20.9827,20.9456,20.9827,12600.0
2012-11-06 09:50:00,28.23,28.24,28.2,28.21,7300.0,20.9827,20.9902,20.9604,20.9679,7300.0
2012-11-06 09:55:00,28.22,28.27,28.22,28.26,7200.0,20.9753,21.0125,20.9753,21.005,7200.0
2012-11-06 10:00:00,28.26,28.26,28.22,28.26,4100.0,21.005,21.005,20.9753,21.005,4100.0
2012-11-06 10:05:00,28.27,28.28,28.24,28.26,16200.0,21.0125,21.0199,20.9902,21.005,16200.0
2012-11-06 10:10:00,28.24,28.26,28.23,28.23,5200.0,20.9902,21.005,20.9827,20.9827,5200.0
2012-11-06 10:15:00,28.24,28.24,28.22,28.24,5500.0,20.9902,20.9902,20.9753,20.9902,5500.0
2012-11-06 10:20:00,28.22,28.24,28.21,28.22,4600.0,20.9753,20.9902,20.9679,20.9753,4600.0
2012-11-06 10:25:00,28.21,28.22,28.19,28.21,13300.0,20.9679,20.9753,20.953,20.9679,13300.0
2012-11-06 10:30:00,28.21,28.21,28.17,28.18,8600.0,20.9679,20.9679,20.9381,20.9456,8600.0
2012-11-06 10:35:00,28.18,28.21,28.18,28.21,2800.0,20.9456,20.9679,20.9456,20.9679,2800.0
2012-11-06 10:40:00,28.2,28.21,28.19,28.2,14400.0,20.9604,20.9679,20.953,20.9604,14400.0
2012-11-06 10:45:00,28.2,28.23,28.2,28.21,23500.0,20.9604,20.9827,20.9604,20.9679,23500.0
2012-11-06 10:50:00,28.22,28.22,28.2,28.2,8500.0,20.9753,20.9753,20.9604,20.9604,8500.0
2012-11-06 10:55:00,28.21,28.21,28.19,28.19,3100.0,20.9679,20.9679,20.953,20.953,3100.0
2012-11-06 11:00:00,28.2,28.21,28.19,28.19,3400.0,20.9604,20.9679,20.953,20.953,3400.0
2012-11-06 11:05:00,28.19,28.2,28.19,28.2,2000.0,20.953,20.9604,20.953,20.9604,2000.0
2012-11-06 11:10:00,28.2,28.21,28.19,28.2,1500.0,20.9604,20.9679,20.953,20.9604,1500.0
2012-11-06 11:15:00,28.22,28.24,28.22,28.23,1900.0,20.9753,20.9902,20.9753,20.9827,1900.0
2012-11-06 11:20:00,28.22,28.22,28.22,28.22,1600.0,20.9753,20.9753,20.9753,20.9753,1600.0
2012-11-06 11:25:00,28.23,28.23,28.23,28.23,1000.0,20.9827,20.9827,20.9827,20.9827,1000.0
2012-11-06 11:30:00,28.23,28.25,28.23,28.24,5000.0,20.9827,20.9976,20.9827,20.9902,5000.0
2012-11-06 11:35:00,28.25,28.34,28.25,28.31,17200.0,20.9976,21.0645,20.9976,21.0422,17200.0
2012-11-06 11:40:00,28.31,28.34,28.31,28.33,9300.0,21.0422,21.0645,21.0422,21.0571,9300.0
2012-11-06 11:45:00,28.34,28.35,28.33,28.33,9000.0,21.0645,21.0719,21.0571,21.0571,9000.0
2012-11-06 11:50:00,28.33,28.36,28.32,28.36,8900.0,21.0571,21.0793,21.0496,21.0793,8900.0
2012-11-06 11:55:00,28.34,28.36,28.33,28.36,27200.0,21.0645,21.0793,21.0571,21.0793,27200.0
2012-11-06 12:00:00,28.34,28.4,28.34,28.4,7300.0,21.0645,21.1091,21.0645,21.1091,7300.0
2012-11-06 12:05:00,28.39,28.4,28.36,28.38,6500.0,21.1016,21.1091,21.0793,21.0942,6500.0
2012-11-06 12:10:00,28.38,28.4,28.37,28.38,10500.0,21.0942,21.1091,21.0868,21.0942,10500.0
2012-11-06 12:15:00,28.38,28.39,28.37,28.37,15900.0,21.0942,21.1016,21.0868,21.0868,15900.0
2012-11-06 12:20:00,28.37,28.39,28.37,28.39,8700.0,21.0868,21.1016,21.0868,21.1016,8700.0
2012-11-06 12:25:00,28.39,28.4,28.37,28.38,7900.0,21.1016,21.1091,21.0868,21.0942,7900.0
2012-11-06 12:30:00,28.38,28.39,28.37,28.38,8300.0,21.0942,21.1016,21.0868,21.0942,8300.0
2012-11-06 12:35:00,28.38,28.39,28.37,28.37,32400.0,21.0942,21.1016,21.0868,21.0868,32400.0
2012-11-06 12:40:00,28.38,28.38,28.36,28.36,5800.0,21.0942,21.0942,21.0793,21.0793,5800.0
2012-11-06 12:45:00,28.37,28.37,28.34,28.35,3900.0,21.0868,21.0868,21.0645,21.0719,3900.0
2012-11-06 12:50:00,28.35,28.36,28.34,28.35,4100.0,21.0719,21.0793,21.0645,21.0719,4100.0
2012-11-06 12:55:00,28.36,28.37,28.35,28.37,34700.0,21.0793,21.0868,21.0719,21.0868,34700.0
2012-11-06 13:00:00,28.37,28.37,28.35,28.35,8100.0,21.0868,21.0868,21.0719,21.0719,8100.0
2012-11-06 13:05:00,28.35,28.37,28.35,28.37,13200.0,21.0719,21.0868,21.0719,21.0868,13200.0
2012-11-06 13:10:00,28.36,28.37,28.32,28.34,24000.0,21.0793,21.0868,21.0496,21.0645,24000.0
2012-11-06 13:15:00,28.35,28.36,28.3,28.33,31700.0,21.0719,21.0793,21.0348,21.0571,31700.0
2012-11-06 13:20:00,28.32,28.36,28.32,28.35,24600.0,21.0496,21.0793,21.0496,21.0719,24600.0
2012-11-06 13:25:00,28.35,28.36,28.34,28.36,6800.0,21.0719,21.0793,21.0645,21.0793,6800.0
2012-11-06 13:30:00,28.34,28.36,28.33,28.34,6100.0,21.0645,21.0793,21.0571,21.0645,6100.0
2012-11-06 13:35:00,28.34,28.36,28.34,28.35,7600.0,21.0645,21.0793,21.0645,21.0719,7600.0
2012-11-06 13:40:00,28.35,28.35,28.34,28.35,2000.0,21.0719,21.0719,21.0645,21.0719,2000.0
2012-11-06 13:45:00,28.36,28.36,28.35,28.36,4500.0,21.0793,21.0793,21.0719,21.0793,4500.0
2012-11-06 13:50:00,28.35,28.37,28.35,28.35,5900.0,21.0719,21.0868,21.0719,21.0719,5900.0
2012-11-06 13:55:00,28.36,28.36,28.34,28.34,7900.0,21.0793,21.0793,21.0645,21.0645,7900.0
2012-11-06 14:00:00,28.35,28.36,28.35,28.36,11200.0,21.0719,21.0793,21.0719,21.0793,11200.0
2012-11-06 14:05:00,28.36,28.36,28.34,28.34,5700.0,21.0793,21.0793,21.0645,21.0645,5700.0
2012-11-06 14:10:00,28.34,28.36,28.33,28.34,8100.0,21.0645,21.0793,21.0571,21.0645,8100.0
2012-11-06 14:15:00,28.35,28.35,28.34,28.35,4700.0,21.0719,21.0719,21.0645,21.0719,4700.0
2012-11-06 14:20:00,28.35,28.35,28.34,28.34,2200.0,21.0719,21.0719,21.0645,21.0645,2200.0
2012-11-06 14:25:00,28.35,28.36,28.34,28.36,6500.0,21.0719,21.0793,21.0645,21.0793,6500.0
2012-11-06 14:30:00,28.35,28.36,28.35,28.36,2700.0,21.0719,21.0793,21.0719,21.0793,2700.0
2012-11-06 14:35:00,28.35,28.36,28.35,28.36,16900.0,21.0719,21.0793,21.0719,21.0793,16900.0
2012-11-06 14:40:00,28.36,28.37,28.36,28.36,2800.0,21.0793,21.0868,21.0793,21.0793,2800.0
2012-11-06 14:45:00,28.36,28.36,28.34,28.35,5400.0,21.0793,21.0793,21.0645,21.0719,5400.0
2012-11-06 14:50:00,28.35,28.36,28.32,28.32,9000.0,21.0719,21.0793,21.0496,21.0496,9000.0
2012-11-06 14:55:00,28.33,28.34,28.32,28.34,8800.0,21.0571,21.0645,21.0496,21.0645,8800.0
2012-11-06 15:00:00,28.34,28.34,28.33,28.34,4900.0,21.0645,21.0645,21.0571,21.0645,4900.0
2012-11-06 15:05:00,28.35,28.36,28.34,28.34,5600.0,21.0719,21.0793,21.0645,21.0645,5600.0
2012-11-06 15:10:00,28.33,28.34,28.32,28.33,10900.0,21.0571,21.0645,21.0496,21.0571,10900.0
2012-11-06 15:15:00,28.35,28.36,28.34,28.36,26300.0,21.0719,21.0793,21.0645,21.0793,26300.0
2012-11-06 15:20:00,28.35,28.36,28.34,28.34,13200.0,21.0719,21.0793,21.0645,21.0645,13200.0
2012-11-06 15:25:00,28.34,28.35,28.33,28.34,26600.0,21.0645,21.0719,21.0571,21.0645,26600.0
2012-11-06 15:30:00,28.33,28.33,28.3,28.32,16900.0,21.0571,21.0571,21.0348,21.0496,16900.0
2012-11-06 15:35:00,28.33,28.33,28.3,28.33,27800.0,21.0571,21.0571,21.0348,21.0571,27800.0
2012-11-06 15:40:00,28.33,28.33,28.31,28.31,27800.0,21.0571,21.0571,21.0422,21.0422,27800.0
2012-11-06 15:45:00,28.32,28.34,28.31,28.34,48900.0,21.0496,21.0645,21.0422,21.0645,48900.0
2012-11-06 15:50:00,28.35,28.35,28.3,28.32,113300.0,21.0719,21.0719,21.0348,21.0496,113300.0
2012-11-06 15:55:00,28.32,28.35,28.31,28.33,101800.0,21.0496,21.0719,21.0422,21.0571,101800.0
2012-11-07 09:30:00,28.18,28.19,27.82,27.85,14400.0,20.9456,20.953,20.678,20.7003,14400.0
2012-11-07 09:35:00,27.85,27.9,27.76,27.79,178200.0,20.7003,20.7374,20.6334,20.6557,178200.0
2012-11-07 09:40:00,27.78,27.81,27.78,27.8,153300.0,20.6482,20.6705,20.6482,20.6631,153300.0
2012-11-07 09:45:00,27.8,27.81,27.77,27.81,21300.0,20.6631,20.6705,20.6408,20.6705,21300.0
2012-11-07 09:50:00,27.8,27.8,27.77,27.78,32300.0,20.6631,20.6631,20.6408,20.6482,32300.0
2012-11-07 09:55:00,27.78,27.79,27.68,27.69,31400.0,20.6482,20.6557,20.5739,20.5814,31400.0
2012-11-07 10:00:00,27.69,27.69,27.58,27.62,132300.0,20.5814,20.5814,20.4996,20.5293,132300.0
2012-11-07 10:05:00,27.62,27.63,27.59,27.6,91900.0,20.5293,20.5368,20.507,20.5145,91900.0
2012-11-07 10:10:00,27.6,27.6,27.57,27.58,41200.0,20.5145,20.5145,20.4922,20.4996,41200.0
2012-11-07 10:15:00,27.57,27.59,27.53,27.53,19600.0,20.4922,20.507,20.4624,20.4624,19600.0
2012-11-07 10:20:00,27.53,27.53,27.49,27.52,24700.0,20.4624,20.4624,20.4327,20.455,24700.0
2012-11-07 10:25:00,27.52,27.54,27.5,27.54,277100.0,20.455,20.4699,20.4401,20.4699,277100.0
2012-11-07 10:30:00,27.54,27.57,27.53,27.55,205000.0,20.4699,20.4922,20.4624,20.4773,205000.0
2012-11-07 10:35:00,27.54,27.6,27.54,27.6,31500.0,20.4699,20.5145,20.4699,20.5145,31500.0
2012-11-07 10:40:00,27.6,27.62,27.6,27.61,43700.0,20.5145,20.5293,20.5145,20.5219,43700.0
2012-11-07 10:45:00,27.61,27.61,27.54,27.54,23200.0,20.5219,20.5219,20.4699,20.4699,23200.0
2012-11-07 10:50:00,27.55,27.55,27.5,27.5,29300.0,20.4773,20.4773,20.4401,20.4401,29300.0
2012-11-07 10:55:00,27.5,27.5,27.43,27.44,33000.0,20.4401,20.4401,20.3881,20.3955,33000.0
2012-11-07 11:00:00,27.44,27.5,27.44,27.49,62600.0,20.3955,20.4401,20.3955,20.4327,62600.0
2012-11-07 11:05:00,27.5,27.5,27.47,27.49,141700.0,20.4401,20.4401,20.4178,20.4327,141700.0
2012-11-07 11:10:00,27.49,27.49,27.44,27.45,160800.0,20.4327,20.4327,20.3955,20.403,160800.0
2012-11-07 11:15:00,27.44,27.44,27.37,27.38,266300.0,20.3955,20.3955,20.3435,20.3509,266300.0
2012-11-07 11:20:00,27.38,27.39,27.33,27.34,169100.0,20.3509,20.3584,20.3138,20.3212,169100.0
2012-11-07 11:25:00,27.34,27.36,27.31,27.33,142500.0,20.3212,20.3361,20.2989,20.3138,142500.0
2012-11-07 11:30:00,27.33,27.38,27.28,27.37,40400.0,20.3138,20.3509,20.2766,20.3435,40400.0
2012-11-07 11:35:00,27.37,27.38,27.35,27.38,64500.0,20.3435,20.3509,20.3286,20.3509,64500.0
2012-11-07 11:40:00,27.39,27.42,27.38,27.41,40800.0,20.3584,20.3807,20.3509,20.3732,40800.0
2012-11-07 11:45:00,27.42,27.46,27.38,27.46,27900.0,20.3807,20.4104,20.3509,20.4104,27900.0
2012-11-07 11:50:00,27.46,27.47,27.43,27.47,22300.0,20.4104,20.4178,20.3881,20.4178,22300.0
2012-11-07 11:55:00,27.47,27.49,27.45,27.45,27500.0,20.4178,20.4327,20.403,20.403,27500.0
2012-11-07 12:00:00,27.46,27.48,27.45,27.48,12700.0,20.4104,20.4253,20.403,20.4253,12700.0
2012-11-07 12:05:00,27.49,27.49,27.46,27.46,60900.0,20.4327,20.4327,20.4104,20.4104,60900.0
2012-11-07 12:10:00,27.46,27.47,27.44,27.45,73600.0,20.4104,20.4178,20.3955,20.403,73600.0
2012-11-07 12:15:00,27.45,27.47,27.45,27.46,4000.0,20.403,20.4178,20.403,20.4104,4000.0
2012-11-07 12:20:00,27.47,27.49,27.46,27.48,14600.0,20.4178,20.4327,20.4104,20.4253,14600.0
2012-11-07 12:25:00,27.49,27.5,27.47,27.47,57200.0,20.4327,20.4401,20.4178,20.4178,57200.0
2012-11-07 12:30:00,27.47,27.49,27.46,27.49,13200.0,20.4178,20.4327,20.4104,20.4327,13200.0
2012-11-07 12:35:00,27.49,27.5,27.49,27.5,5400.0,20.4327,20.4401,20.4327,20.4401,5400.0
2012-11-07 12:40:00,27.5,27.5,27.46,27.47,27100.0,20.4401,20.4401,20.4104,20.4178,27100.0
2012-11-07 12:45:00,27.48,27.48,27.46,27.47,8700.0,20.4253,20.4253,20.4104,20.4178,8700.0
2012-11-07 12:50:00,27.47,27.48,27.46,27.47,7400.0,20.4178,20.4253,20.4104,20.4178,7400.0
2012-11-07 12:55:00,27.48,27.49,27.46,27.46,15900.0,20.4253,20.4327,20.4104,20.4104,15900.0
2012-11-07 13:00:00,27.47,27.5,27.47,27.5,9200.0,20.4178,20.4401,20.4178,20.4401,9200.0
2012-11-07 13:05:00,27.5,27.51,27.49,27.5,173600.0,20.4401,20.4476,20.4327,20.4401,173600.0
2012-11-07 13:10:00,27.5,27.52,27.5,27.5,12700.0,20.4401,20.455,20.4401,20.4401,12700.0
2012-11-07 13:15:00,27.5,27.51,27.47,27.47,17400.0,20.4401,20.4476,20.4178,20.4178,17400.0
2012-11-07 13:20:00,27.46,27.48,27.46,27.47,14900.0,20.4104,20.4253,20.4104,20.4178,14900.0
2012-11-07 13:25:00,27.48,27.48,27.46,27.47,10700.0,20.4253,20.4253,20.4104,20.4178,10700.0
2012-11-07 13:30:00,27.47,27.49,27.47,27.49,10000.0,20.4178,20.4327,20.4178,20.4327,10000.0
2012-11-07 13:35:00,27.49,27.5,27.49,27.5,4100.0,20.4327,20.4401,20.4327,20.4401,4100.0
2012-11-07 13:40:00,27.49,27.5,27.49,27.49,46500.0,20.4327,20.4401,20.4327,20.4327,46500.0
2012-11-07 13:45:00,27.49,27.5,27.47,27.48,5600.0,20.4327,20.4401,20.4178,20.4253,5600.0
2012-11-07 13:50:00,27.48,27.49,27.47,27.49,10300.0,20.4253,20.4327,20.4178,20.4327,10300.0
2012-11-07 13:55:00,27.48,27.48,27.43,27.44,51800.0,20.4253,20.4253,20.3881,20.3955,51800.0
2012-11-07 14:00:00,27.44,27.47,27.44,27.46,8400.0,20.3955,20.4178,20.3955,20.4104,8400.0
2012-11-07 14:05:00,27.46,27.48,27.46,27.48,7700.0,20.4104,20.4253,20.4104,20.4253,7700.0
2012-11-07 14:10:00,27.47,27.47,27.44,27.45,11300.0,20.4178,20.4178,20.3955,20.403,11300.0
2012-11-07 14:15:00,27.44,27.45,27.44,27.45,7700.0,20.3955,20.403,20.3955,20.403,7700.0
2012-11-07 14:20:00,27.45,27.47,27.45,27.45,5000.0,20.403,20.4178,20.403,20.403,5000.0
2012-11-07 14:25:00,27.46,27.47,27.44,27.46,11600.0,20.4104,20.4178,20.3955,20.4104,11600.0
2012-11-07 14:30:00,27.48,27.48,27.42,27.42,5700.0,20.4253,20.4253,20.3807,20.3807,5700.0
2012-11-07 14:35:00,27.43,27.44,27.42,27.43,11600.0,20.3881,20.3955,20.3807,20.3881,11600.0
2012-11-07 14:40:00,27.43,27.44,27.42,27.43,6800.0,20.3881,20.3955,20.3807,20.3881,6800.0
2012-11-07 14:45:00,27.43,27.45,27.41,27.41,42000.0,20.3881,20.403,20.3732,20.3732,42000.0
2012-11-07 14:50:00,27.41,27.41,27.37,27.38,111200.0,20.3732,20.3732,20.3435,20.3509,111200.0
2012-11-07 14:55:00,27.38,27.39,27.37,27.37,313600.0,20.3509,20.3584,20.3435,20.3435,313600.0
2012-11-07 15:00:00,27.37,27.38,27.36,27.36,48000.0,20.3435,20.3509,20.3361,20.3361,48000.0
2012-11-07 15:05:00,27.37,27.37,27.33,27.34,86400.0,20.3435,20.3435,20.3138,20.3212,86400.0
2012-11-07 15:10:00,27.34,27.37,27.34,27.34,100200.0,20.3212,20.3435,20.3212,20.3212,100200.0
2012-11-07 15:15:00,27.34,27.36,27.34,27.34,48800.0,20.3212,20.3361,20.3212,20.3212,48800.0
2012-11-07 15:20:00,27.35,27.38,27.34,27.38,58400.0,20.3286,20.3509,20.3212,20.3509,58400.0
2012-11-07 15:25:00,27.37,27.41,27.37,27.4,57200.0,20.3435,20.3732,20.3435,20.3658,57200.0
2012-11-07 15:30:00,27.4,27.41,27.37,27.39,67600.0,20.3658,20.3732,20.3435,20.3584,67600.0
2012-11-07 15:35:00,27.41,27.41,27.36,27.36,79300.0,20.3732,20.3732,20.3361,20.3361,79300.0
2012-11-07 15:40:00,27.37,27.38,27.36,27.37,62800.0,20.3435,20.3509,20.3361,20.3435,62800.0
2012-11-07 15:45:00,27.37,27.38,27.33,27.33,99900.0,20.3435,20.3509,20.3138,20.3138,99900.0
2012-11-07 15:50:00,27.33,27.36,27.33,27.33,91700.0,20.3138,20.3361,20.3138,20.3138,91700.0
2012-11-07 15:55:00,27.34,27.34,27.24,27.25,136300.0,20.3212,20.3212,20.2469,20.2543,136300.0
2012-11-08 09:30:00,27.39,27.39,27.24,27.28,34100.0,20.3584,20.3584,20.2469,20.2766,34100.0
2012-11-08 09:35:00,27.29,27.43,27.26,27.43,27900.0,20.284,20.3881,20.2617,20.3881,27900.0
2012-11-08 09:40:00,27.44,27.53,27.44,27.51,49900.0,20.3955,20.4624,20.3955,20.4476,49900.0
2012-11-08 09:45:00,27.51,27.53,27.48,27.49,10300.0,20.4476,20.4624,20.4253,20.4327,10300.0
2012-11-08 09:50:00,27.48,27.48,27.41,27.41,34500.0,20.4253,20.4253,20.3732,20.3732,34500.0
2012-11-08 09:55:00,27.42,27.45,27.39,27.39,74800.0,20.3807,20.403,20.3584,20.3584,74800.0
2012-11-08 10:00:00,27.39,27.41,27.37,27.39,46900.0,20.3584,20.3732,20.3435,20.3584,46900.0
2012-11-08 10:05:00,27.38,27.38,27.3,27.3,40000.0,20.3509,20.3509,20.2915,20.2915,40000.0
2012-11-08 10:10:00,27.3,27.32,27.29,27.32,18800.0,20.2915,20.3063,20.284,20.3063,18800.0
2012-11-08 10:15:00,27.32,27.32,27.3,27.3,30900.0,20.3063,20.3063,20.2915,20.2915,30900.0
2012-11-08 10:20:00,27.3,27.31,27.25,27.25,43000.0,20.2915,20.2989,20.2543,20.2543,43000.0
2012-11-08 10:25:00,27.25,27.31,27.25,27.31,17300.0,20.2543,20.2989,20.2543,20.2989,17300.0
2012-11-08 10:30:00,27.32,27.37,27.3,27.36,22500.0,20.3063,20.3435,20.2915,20.3361,22500.0
2012-11-08 10:35:00,27.36,27.38,27.34,27.38,22100.0,20.3361,20.3509,20.3212,20.3509,22100.0
2012-11-08 10:40:00,27.38,27.39,27.28,27.3,20000.0,20.3509,20.3584,20.2766,20.2915,20000.0
2012-11-08 10:45:00,27.31,27.34,27.27,27.27,43300.0,20.2989,20.3212,20.2692,20.2692,43300.0
2012-11-08 10:50:00,27.27,27.32,27.26,27.3,46100.0,20.2692,20.3063,20.2617,20.2915,46100.0
2012-11-08 10:55:00,27.31,27.31,27.24,27.28,28000.0,20.2989,20.2989,20.2469,20.2766,28000.0
2012-11-08 11:00:00,27.28,27.29,27.23,27.24,19000.0,20.2766,20.284,20.2394,20.2469,19000.0
2012-11-08 11:05:00,27.24,27.31,27.24,27.31,12200.0,20.2469,20.2989,20.2469,20.2989,12200.0
2012-11-08 11:10:00,27.3,27.3,27.26,27.28,20600.0,20.2915,20.2915,20.2617,20.2766,20600.0
2012-11-08 11:15:00,27.28,27.28,27.24,27.25,14700.0,20.2766,20.2766,20.2469,20.2543,14700.0
2012-11-08 11:20:00,27.24,27.26,27.23,27.26,20600.0,20.2469,20.2617,20.2394,20.2617,20600.0
2012-11-08 11:25:00,27.26,27.27,27.25,27.27,16500.0,20.2617,20.2692,20.2543,20.2692,16500.0
2012-11-08 11:30:00,27.27,27.27,27.24,27.24,18800.0,20.2692,20.2692,20.2469,20.2469,18800.0
2012-11-08 11:35:00,27.23,27.23,27.19,27.23,43200.0,20.2394,20.2394,20.2097,20.2394,43200.0
2012-11-08 11:40:00,27.23,27.23,27.21,27.23,50600.0,20.2394,20.2394,20.2246,20.2394,50600.0
2012-11-08 11:45:00,27.24,27.24,27.21,27.21,10300.0,20.2469,20.2469,20.2246,20.2246,10300.0
2012-11-08 11:50:00,27.21,27.25,27.2,27.25,28200.0,20.2246,20.2543,20.2171,20.2543,28200.0
2012-11-08 11:55:00,27.25,27.26,27.24,27.24,15100.0,20.2543,20.2617,20.2469,20.2469,15100.0
2012-11-08 12:00:00,27.24,27.24,27.21,27.22,24700.0,20.2469,20.2469,20.2246,20.232,24700.0
2012-11-08 12:05:00,27.23,27.24,27.22,27.23,11100.0,20.2394,20.2469,20.232,20.2394,11100.0
2012-11-08 12:10:00,27.22,27.22,27.17,27.21,21300.0,20.232,20.232,20.1948,20.2246,21300.0
2012-11-08 12:15:00,27.2,27.22,27.2,27.2,7300.0,20.2171,20.232,20.2171,20.2171,7300.0
2012-11-08 12:20:00,27.2,27.26,27.19,27.25,21500.0,20.2171,20.2617,20.2097,20.2543,21500.0
2012-11-08 12:25:00,27.24,27.25,27.24,27.24,6600.0,20.2469,20.2543,20.2469,20.2469,6600.0
2012-11-08 12:30:00,27.24,27.24,27.22,27.23,14500.0,20.2469,20.2469,20.232,20.2394,14500.0
2012-11-08 12:35:00,27.23,27.23,27.2,27.21,15900.0,20.2394,20.2394,20.2171,20.2246,15900.0
2012-11-08 12:40:00,27.22,27.22,27.21,27.21,2700.0,20.232,20.232,20.2246,20.2246,2700.0
2012-11-08 12:45:00,27.2,27.2,27.15,27.17,21900.0,20.2171,20.2171,20.18,20.1948,21900.0
2012-11-08 12:50:00,27.16,27.17,27.16,27.17,8500.0,20.1874,20.1948,20.1874,20.1948,8500.0
2012-11-08 12:55:00,27.17,27.17,27.16,27.17,7000.0,20.1948,20.1948,20.1874,20.1948,7000.0
2012-11-08 13:00:00,27.17,27.18,27.16,27.17,13400.0,20.1948,20.2023,20.1874,20.1948,13400.0
2012-11-08 13:05:00,27.16,27.16,27.15,27.16,7000.0,20.1874,20.1874,20.18,20.1874,7000.0
2012-11-08 13:10:00,27.15,27.15,27.11,27.11,39100.0,20.18,20.18,20.1503,20.1503,39100.0
2012-11-08 13:15:00,27.11,27.12,27.1,27.12,18400.0,20.1503,20.1577,20.1428,20.1577,18400.0
2012-11-08 13:20:00,27.12,27.13,27.1,27.1,7400.0,20.1577,20.1651,20.1428,20.1428,7400.0
2012-11-08 13:25:00,27.09,27.1,27.05,27.08,44500.0,20.1354,20.1428,20.1057,20.128,44500.0
2012-11-08 13:30:00,27.08,27.08,27.05,27.08,24400.0,20.128,20.128,20.1057,20.128,24400.0
2012-11-08 13:35:00,27.08,27.08,27.07,27.07,7500.0,20.128,20.128,20.1205,20.1205,7500.0
2012-11-08 13:40:00,27.07,27.07,27.05,27.05,29000.0,20.1205,20.1205,20.1057,20.1057,29000.0
2012-11-08 13:45:00,27.05,27.07,27.03,27.07,28500.0,20.1057,20.1205,20.0908,20.1205,28500.0
2012-11-08 13:50:00,27.07,27.11,27.07,27.1,15200.0,20.1205,20.1503,20.1205,20.1428,15200.0
2012-11-08 13:55:00,27.1,27.11,27.08,27.08,25500.0,20.1428,20.1503,20.128,20.128,25500.0
2012-11-08 14:00:00,27.08,27.08,27.03,27.03,12300.0,20.128,20.128,20.0908,20.0908,12300.0
2012-11-08 14:05:00,27.03,27.04,27.02,27.02,23500.0,20.0908,20.0982,20.0834,20.0834,23500.0
2012-11-08 14:10:00,27.02,27.04,27.02,27.04,20700.0,20.0834,20.0982,20.0834,20.0982,20700.0
2012-11-08 14:15:00,27.06,27.08,27.02,27.02,20800.0,20.1131,20.128,20.0834,20.0834,20800.0
2012-11-08 14:20:00,27.02,27.03,27.02,27.02,6100.0,20.0834,20.0908,20.0834,20.0834,6100.0
2012-11-08 14:25:00,27.02,27.03,27.02,27.03,18500.0,20.0834,20.0908,20.0834,20.0908,18500.0
2012-11-08 14:30:00,27.02,27.04,27.01,27.01,21300.0,20.0834,20.0982,20.0759,20.0759,21300.0
2012-11-08 14:35:00,27.01,27.01,27.0,27.0,25300.0,20.0759,20.0759,20.0685,20.0685,25300.0
2012-11-08 14:40:00,27.0,27.03,26.99,27.0,39900.0,20.0685,20.0908,20.0611,20.0685,39900.0
2012-11-08 14:45:00,27.01,27.04,26.99,27.03,24400.0,20.0759,20.0982,20.0611,20.0908,24400.0
2012-11-08 14:50:00,27.04,27.05,27.02,27.02,20900.0,20.0982,20.1057,20.0834,20.0834,20900.0
2012-11-08 14:55:00,27.03,27.05,27.03,27.03,11200.0,20.0908,20.1057,20.0908,20.0908,11200.0
2012-11-08 15:00:00,27.03,27.04,27.03,27.03,14500.0,20.0908,20.0982,20.0908,20.0908,14500.0
2012-11-08 15:05:00,27.03,27.04,27.03,27.04,14300.0,20.0908,20.0982,20.0908,20.0982,14300.0
2012-11-08 15:10:00,27.04,27.07,27.03,27.05,27500.0,20.0982,20.1205,20.0908,20.1057,27500.0
2012-11-08 15:15:00,27.04,27.07,27.04,27.06,26400.0,20.0982,20.1205,20.0982,20.1131,26400.0
2012-11-08 15:20:00,27.07,27.07,27.04,27.04,14400.0,20.1205,20.1205,20.0982,20.0982,14400.0
2012-11-08 15:25:00,27.05,27.05,27.02,27.04,44300.0,20.1057,20.1057,20.0834,20.0982,44300.0
2012-11-08 15:30:00,27.03,27.03,27.0,27.01,32600.0,20.0908,20.0908,20.0685,20.0759,32600.0
2012-11-08 15:35:00,27.02,27.02,27.0,27.0,27000.0,20.0834,20.0834,20.0685,20.0685,27000.0
2012-11-08 15:40:00,27.01,27.01,26.98,26.99,52100.0,20.0759,20.0759,20.0536,20.0611,52100.0
2012-11-08 15:45:00,27.0,27.01,26.98,26.98,32500.0,20.0685,20.0759,20.0536,20.0536,32500.0
2012-11-08 15:50:00,26.99,27.02,26.99,27.01,53700.0,20.0611,20.0834,20.0611,20.0759,53700.0
2012-11-08 15:55:00,27.02,27.02,26.95,26.95,180000.0,20.0834,20.0834,20.0313,20.0313,180000.0
2012-11-09 09:30:00,26.84,26.93,26.82,26.9,67300.0,19.9496,20.0165,19.9347,19.9942,67300.0
2012-11-09 09:35:00,26.89,26.91,26.86,26.91,15900.0,19.9867,20.0016,19.9644,20.0016,15900.0
2012-11-09 09:40:00,26.91,27.01,26.91,27.01,115200.0,20.0016,20.0759,20.0016,20.0759,115200.0
2012-11-09 09:45:00,27.01,27.01,26.94,26.96,12200.0,20.0759,20.0759,20.0239,20.0388,12200.0
2012-11-09 09:50:00,26.95,26.99,26.94,26.99,4200.0,20.0313,20.0611,20.0239,20.0611,4200.0
2012-11-09 09:55:00,26.97,27.03,26.96,27.03,112200.0,20.0462,20.0908,20.0388,20.0908,112200.0
2012-11-09 10:00:00,27.04,27.07,27.03,27.07,13500.0,20.0982,20.1205,20.0908,20.1205,13500.0
2012-11-09 10:05:00,27.07,27.11,27.04,27.1,5100.0,20.1205,20.1503,20.0982,20.1428,5100.0
2012-11-09 10:10:00,27.12,27.16,27.12,27.14,8300.0,20.1577,20.1874,20.1577,20.1726,8300.0
2012-11-09 10:15:00,27.15,27.25,27.14,27.25,762400.0,20.18,20.2543,20.1726,20.2543,762400.0
2012-11-09 10:20:00,27.25,27.29,27.25,27.29,21400.0,20.2543,20.284,20.2543,20.284,21400.0
2012-11-09 10:25:00,27.29,27.29,27.25,27.26,23700.0,20.284,20.284,20.2543,20.2617,23700.0
2012-11-09 10:30:00,27.24,27.25,27.21,27.22,3900.0,20.2469,20.2543,20.2246,20.232,3900.0
2012-11-09 10:35:00,27.23,27.28,27.23,27.23,9800.0,20.2394,20.2766,20.2394,20.2394,9800.0
2012-11-09 10:40:00,27.23,27.3,27.23,27.29,4400.0,20.2394,20.2915,20.2394,20.284,4400.0
2012-11-09 10:45:00,27.28,27.29,27.23,27.23,4400.0,20.2766,20.284,20.2394,20.2394,4400.0
2012-11-09 10:50:00,27.22,27.23,27.2,27.22,8700.0,20.232,20.2394,20.2171,20.232,8700.0
2012-11-09 10:55:00,27.22,27.22,27.2,27.21,3200.0,20.232,20.232,20.2171,20.2246,3200.0
2012-11-09 11:00:00,27.2,27.24,27.2,27.22,13700.0,20.2171,20.2469,20.2171,20.232,13700.0
2012-11-09 11:05:00,27.21,27.24,27.21,27.21,4400.0,20.2246,20.2469,20.2246,20.2246,4400.0
2012-11-09 11:10:00,27.21,27.23,27.2,27.2,7500.0,20.2246,20.2394,20.2171,20.2171,7500.0
2012-11-09 11:15:00,27.2,27.22,27.2,27.22,2500.0,20.2171,20.232,20.2171,20.232,2500.0
2012-11-09 11:20:00,27.21,27.21,27.16,27.17,2900.0,20.2246,20.2246,20.1874,20.1948,2900.0
2012-11-09 11:25:00,27.18,27.19,27.17,27.19,500.0,20.2023,20.2097,20.1948,20.2097,500.0
2012-11-09 11:30:00,27.2,27.2,27.16,27.16,18700.0,20.2171,20.2171,20.1874,20.1874,18700.0
2012-11-09 11:35:00,27.16,27.23,27.14,27.23,25400.0,20.1874,20.2394,20.1726,20.2394,25400.0
2012-11-09 11:40:00,27.22,27.22,27.21,27.22,2500.0,20.232,20.232,20.2246,20.232,2500.0
2012-11-09 11:45:00,27.21,27.22,27.21,27.22,3800.0,20.2246,20.232,20.2246,20.232,3800.0
2012-11-09 11:50:00,27.21,27.21,27.17,27.17,11500.0,20.2246,20.2246,20.1948,20.1948,11500.0
2012-11-09 11:55:00,27.17,27.18,27.16,27.18,4500.0,20.1948,20.2023,20.1874,20.2023,4500.0
2012-11-09 12:00:00,27.2,27.21,27.19,27.2,6500.0,20.2171,20.2246,20.2097,20.2171,6500.0
2012-11-09 12:05:00,27.2,27.2,27.18,27.18,2700.0,20.2171,20.2171,20.2023,20.2023,2700.0
2012-11-09 12:10:00,27.19,27.22,27.19,27.21,20100.0,20.2097,20.232,20.2097,20.2246,20100.0
2012-11-09 12:15:00,27.21,27.22,27.21,27.21,8100.0,20.2246,20.232,20.2246,20.2246,8100.0
2012-11-09 12:20:00,27.22,27.22,27.21,27.21,5400.0,20.232,20.232,20.2246,20.2246,5400.0
2012-11-09 12:25:00,27.22,27.22,27.21,27.21,6000.0,20.232,20.232,20.2246,20.2246,6000.0
2012-11-09 12:30:00,27.22,27.22,27.21,27.21,1300.0,20.232,20.232,20.2246,20.2246,1300.0
2012-11-09 12:35:00,27.21,27.22,27.21,27.21,4200.0,20.2246,20.232,20.2246,20.2246,4200.0
2012-11-09 12:40:00,27.21,27.21,27.2,27.2,3000.0,20.2246,20.2246,20.2171,20.2171,3000.0
2012-11-09 12:45:00,27.21,27.22,27.2,27.21,24700.0,20.2246,20.232,20.2171,20.2246,24700.0
2012-11-09 12:50:00,27.22,27.22,27.22,27.22,1700.0,20.232,20.232,20.232,20.232,1700.0
2012-11-09 12:55:00,27.2,27.2,27.18,27.18,400.0,20.2171,20.2171,20.2023,20.2023,400.0
2012-11-09 13:00:00,27.18,27.23,27.18,27.23,9100.0,20.2023,20.2394,20.2023,20.2394,9100.0
2012-11-09 13:05:00,27.21,27.23,27.21,27.21,6500.0,20.2246,20.2394,20.2246,20.2246,6500.0
2012-11-09 13:10:00,27.22,27.22,27.09,27.11,29600.0,20.232,20.232,20.1354,20.1503,29600.0
2012-11-09 13:15:00,27.12,27.17,27.12,27.17,69500.0,20.1577,20.1948,20.1577,20.1948,69500.0
2012-11-09 13:20:00,27.17,27.17,27.11,27.11,8200.0,20.1948,20.1948,20.1503,20.1503,8200.0
2012-11-09 13:25:00,27.11,27.11,27.03,27.03,8200.0,20.1503,20.1503,20.0908,20.0908,8200.0
2012-11-09 13:30:00,27.04,27.07,27.02,27.04,18500.0,20.0982,20.1205,20.0834,20.0982,18500.0
2012-11-09 13:35:00,27.06,27.08,27.03,27.04,9200.0,20.1131,20.128,20.0908,20.0982,9200.0
2012-11-09 13:40:00,27.04,27.05,27.0,27.03,184300.0,20.0982,20.1057,20.0685,20.0908,184300.0
2012-11-09 13:45:00,27.03,27.06,27.03,27.04,8500.0,20.0908,20.1131,20.0908,20.0982,8500.0
2012-11-09 13:50:00,27.05,27.11,27.05,27.09,124500.0,20.1057,20.1503,20.1057,20.1354,124500.0
2012-11-09 13:55:00,27.08,27.1,27.07,27.08,9500.0,20.128,20.1428,20.1205,20.128,9500.0
2012-11-09 14:00:00,27.1,27.1,27.05,27.06,10800.0,20.1428,20.1428,20.1057,20.1131,10800.0
2012-11-09 14:05:00,27.06,27.06,27.04,27.05,3100.0,20.1131,20.1131,20.0982,20.1057,3100.0
2012-11-09 14:10:00,27.05,27.11,27.05,27.11,19000.0,20.1057,20.1503,20.1057,20.1503,19000.0
2012-11-09 14:15:00,27.11,27.16,27.11,27.13,25600.0,20.1503,20.1874,20.1503,20.1651,25600.0
2012-11-09 14:20:00,27.13,27.14,27.12,27.13,2900.0,20.1651,20.1726,20.1577,20.1651,2900.0
2012-11-09 14:25:00,27.13,27.13,27.11,27.13,14300.0,20.1651,20.1651,20.1503,20.1651,14300.0
2012-11-09 14:30:00,27.13,27.17,27.12,27.17,16900.0,20.1651,20.1948,20.1577,20.1948,16900.0
2012-11-09 14:35:00,27.17,27.19,27.14,27.14,27900.0,20.1948,20.2097,20.1726,20.1726,27900.0
2012-11-09 14:40:00,27.15,27.15,27.13,27.14,15100.0,20.18,20.18,20.1651,20.1726,15100.0
2012-11-09 14:45:00,27.13,27.13,27.1,27.11,9600.0,20.1651,20.1651,20.1428,20.1503,9600.0
2012-11-09 14:50:00,27.11,27.12,27.09,27.09,9000.0,20.1503,20.1577,20.1354,20.1354,9000.0
2012-11-09 14:55:00,27.09,27.11,27.09,27.1,12900.0,20.1354,20.1503,20.1354,20.1428,12900.0
2012-11-09 15:00:00,27.11,27.11,27.08,27.08,16400.0,20.1503,20.1503,20.128,20.128,16400.0
2012-11-09 15:05:00,27.08,27.09,27.07,27.07,24400.0,20.128,20.1354,20.1205,20.1205,24400.0
2012-11-09 15:10:00,27.07,27.12,27.06,27.1,35400.0,20.1205,20.1577,20.1131,20.1428,35400.0
2012-11-09 15:15:00,27.1,27.1,27.07,27.07,28200.0,20.1428,20.1428,20.1205,20.1205,28200.0
2012-11-09 15:20:00,27.07,27.11,27.07,27.11,31800.0,20.1205,20.1503,20.1205,20.1503,31800.0
2012-11-09 15:25:00,27.11,27.12,27.09,27.1,36100.0,20.1503,20.1577,20.1354,20.1428,36100.0
2012-11-09 15:30:00,27.09,27.09,27.06,27.06,36400.0,20.1354,20.1354,20.1131,20.1131,36400.0
2012-11-09 15:35:00,27.07,27.08,27.01,27.03,73700.0,20.1205,20.128,20.0759,20.0908,73700.0
2012-11-09 15:40:00,27.03,27.09,27.03,27.08,41800.0,20.0908,20.1354,20.0908,20.128,41800.0
2012-11-09 15:45:00,27.09,27.13,27.09,27.11,79000.0,20.1354,20.1651,20.1354,20.1503,79000.0
2012-11-09 15:50:00,27.11,27.11,27.06,27.08,35900.0,20.1503,20.1503,20.1131,20.128,35900.0
2012-11-09 15:55:00,27.07,27.09,27.05,27.07,53400.0,20.1205,20.1354,20.1057,20.1205,53400.0
2012-11-12 09:30:00,27.08,27.2,27.07,27.18,2900.0,20.128,20.2171,20.1205,20.2023,2900.0
2012-11-12 09:35:00,27.15,27.16,27.09,27.13,3100.0,20.18,20.1874,20.1354,20.1651,3100.0
2012-11-12 09:40:00,27.12,27.14,27.12,27.13,1500.0,20.1577,20.1726,20.1577,20.1651,1500.0
2012-11-12 09:45:00,27.14,27.17,27.14,27.17,3200.0,20.1726,20.1948,20.1726,20.1948,3200.0
2012-11-12 09:50:00,27.13,27.15,27.13,27.14,3000.0,20.1651,20.18,20.1651,20.1726,3000.0
2012-11-12 09:55:00,27.13,27.15,27.13,27.14,800.0,20.1651,20.18,20.1651,20.1726,800.0
2012-11-12 10:00:00,27.14,27.15,27.13,27.13,2300.0,20.1726,20.18,20.1651,20.1651,2300.0
2012-11-12 10:05:00,27.16,27.16,27.16,27.16,1100.0,20.1874,20.1874,20.1874,20.1874,1100.0
2012-11-12 10:10:00,27.15,27.15,27.11,27.11,1900.0,20.18,20.18,20.1503,20.1503,1900.0
2012-11-12 10:15:00,27.12,27.12,27.08,27.1,3200.0,20.1577,20.1577,20.128,20.1428,3200.0
2012-11-12 10:20:00,27.11,27.11,27.09,27.09,2800.0,20.1503,20.1503,20.1354,20.1354,2800.0
2012-11-12 10:25:00,27.09,27.09,27.09,27.09,1900.0,20.1354,20.1354,20.1354,20.1354,1900.0
2012-11-12 10:30:00,27.09,27.09,27.08,27.08,2100.0,20.1354,20.1354,20.128,20.128,2100.0
2012-11-12 10:35:00,27.11,27.12,27.11,27.11,300.0,20.1503,20.1577,20.1503,20.1503,300.0
2012-11-12 10:40:00,27.11,27.12,27.07,27.07,6100.0,20.1503,20.1577,20.1205,20.1205,6100.0
2012-11-12 10:45:00,27.07,27.07,27.05,27.07,5400.0,20.1205,20.1205,20.1057,20.1205,5400.0
2012-11-12 10:50:00,27.05,27.05,26.99,27.0,54600.0,20.1057,20.1057,20.0611,20.0685,54600.0
2012-11-12 10:55:00,26.99,27.01,26.99,27.0,4700.0,20.0611,20.0759,20.0611,20.0685,4700.0
2012-11-12 11:00:00,27.0,27.01,26.98,27.0,4700.0,20.0685,20.0759,20.0536,20.0685,4700.0
2012-11-12 11:05:00,27.02,27.03,27.01,27.03,2000.0,20.0834,20.0908,20.0759,20.0908,2000.0
2012-11-12 11:10:00,27.02,27.04,27.02,27.03,5700.0,20.0834,20.0982,20.0834,20.0908,5700.0
2012-11-12 11:15:00,27.04,27.04,27.02,27.02,4400.0,20.0982,20.0982,20.0834,20.0834,4400.0
2012-11-12 11:20:00,27.03,27.04,27.03,27.04,2100.0,20.0908,20.0982,20.0908,20.0982,2100.0
2012-11-12 11:25:00,27.04,27.05,27.03,27.05,7600.0,20.0982,20.1057,20.0908,20.1057,7600.0
2012-11-12 11:30:00,27.05,27.06,27.04,27.04,5700.0,20.1057,20.1131,20.0982,20.0982,5700.0
2012-11-12 11:35:00,27.04,27.05,27.01,27.02,15600.0,20.0982,20.1057,20.0759,20.0834,15600.0
2012-11-12 11:40:00,27.02,27.02,27.0,27.01,3600.0,20.0834,20.0834,20.0685,20.0759,3600.0
2012-11-12 11:45:00,27.01,27.02,27.01,27.02,5800.0,20.0759,20.0834,20.0759,20.0834,5800.0
2012-11-12 11:50:00,27.02,27.02,27.0,27.01,12900.0,20.0834,20.0834,20.0685,20.0759,12900.0
2012-11-12 11:55:00,27.01,27.01,26.99,27.0,6500.0,20.0759,20.0759,20.0611,20.0685,6500.0
2012-11-12 12:00:00,27.01,27.01,27.0,27.01,5700.0,20.0759,20.0759,20.0685,20.0759,5700.0
2012-11-12 12:05:00,27.01,27.01,27.01,27.01,3900.0,20.0759,20.0759,20.0759,20.0759,3900.0
2012-11-12 12:10:00,27.02,27.03,27.01,27.01,9800.0,20.0834,20.0908,20.0759,20.0759,9800.0
2012-11-12 12:15:00,27.01,27.03,27.0,27.03,6800.0,20.0759,20.0908,20.0685,20.0908,6800.0
2012-11-12 12:20:00,27.03,27.06,27.03,27.06,13800.0,20.0908,20.1131,20.0908,20.1131,13800.0
2012-11-12 12:25:00,27.07,27.07,27.04,27.05,15600.0,20.1205,20.1205,20.0982,20.1057,15600.0
2012-11-12 12:30:00,27.05,27.09,27.05,27.09,4000.0,20.1057,20.1354,20.1057,20.1354,4000.0
2012-11-12 12:35:00,27.08,27.08,27.07,27.07,3600.0,20.128,20.128,20.1205,20.1205,3600.0
2012-11-12 12:40:00,27.09,27.1,27.09,27.1,26300.0,20.1354,20.1428,20.1354,20.1428,26300.0
2012-11-12 12:45:00,27.1,27.1,27.09,27.09,200.0,20.1428,20.1428,20.1354,20.1354,200.0
2012-11-12 12:50:00,27.09,27.09,27.08,27.08,6600.0,20.1354,20.1354,20.128,20.128,6600.0
2012-11-12 12:55:00,27.09,27.11,27.09,27.11,1800.0,20.1354,20.1503,20.1354,20.1503,1800.0
2012-11-12 13:00:00,27.11,27.13,27.11,27.13,5800.0,20.1503,20.1651,20.1503,20.1651,5800.0
2012-11-12 13:05:00,27.14,27.17,27.12,27.17,58900.0,20.1726,20.1948,20.1577,20.1948,58900.0
2012-11-12 13:10:00,27.17,27.19,27.17,27.19,10600.0,20.1948,20.2097,20.1948,20.2097,10600.0
2012-11-12 13:15:00,27.19,27.2,27.19,27.19,17300.0,20.2097,20.2171,20.2097,20.2097,17300.0
2012-11-12 13:20:00,27.19,27.19,27.18,27.19,800.0,20.2097,20.2097,20.2023,20.2097,800.0
2012-11-12 13:25:00,27.19,27.19,27.18,27.18,5100.0,20.2097,20.2097,20.2023,20.2023,5100.0
2012-11-12 13:30:00,27.19,27.19,27.18,27.18,31400.0,20.2097,20.2097,20.2023,20.2023,31400.0
2012-11-12 13:35:00,27.17,27.17,27.17,27.17,700.0,20.1948,20.1948,20.1948,20.1948,700.0
2012-11-12 13:40:00,27.17,27.18,27.16,27.18,3100.0,20.1948,20.2023,20.1874,20.2023,3100.0
2012-11-12 13:45:00,27.17,27.18,27.14,27.15,38600.0,20.1948,20.2023,20.1726,20.18,38600.0
2012-11-12 13:50:00,27.15,27.15,27.14,27.15,2100.0,20.18,20.18,20.1726,20.18,2100.0
2012-11-12 13:55:00,27.15,27.15,27.15,27.15,8400.0,20.18,20.18,20.18,20.18,8400.0
2012-11-12 14:00:00,27.15,27.15,27.14,27.14,5500.0,20.18,20.18,20.1726,20.1726,5500.0
2012-11-12 14:05:00,27.14,27.14,27.13,27.14,7500.0,20.1726,20.1726,20.1651,20.1726,7500.0
2012-11-12 14:10:00,27.14,27.15,27.14,27.15,7200.0,20.1726,20.18,20.1726,20.18,7200.0
2012-11-12 14:15:00,27.15,27.16,27.15,27.16,1000.0,20.18,20.1874,20.18,20.1874,1000.0
2012-11-12 14:20:00,27.16,27.17,27.15,27.16,3400.0,20.1874,20.1948,20.18,20.1874,3400.0
2012-11-12 14:25:00,27.15,27.16,27.14,27.14,4300.0,20.18,20.1874,20.1726,20.1726,4300.0
2012-11-12 14:30:00,27.13,27.15,27.13,27.15,1400.0,20.1651,20.18,20.1651,20.18,1400.0
2012-11-12 14:35:00,27.15,27.16,27.13,27.13,5800.0,20.18,20.1874,20.1651,20.1651,5800.0
2012-11-12 14:40:00,27.13,27.15,27.13,27.15,1100.0,20.1651,20.18,20.1651,20.18,1100.0
2012-11-12 14:45:00,27.14,27.16,27.14,27.16,3800.0,20.1726,20.1874,20.1726,20.1874,3800.0
2012-11-12 14:50:00,27.15,27.16,27.14,27.16,14600.0,20.18,20.1874,20.1726,20.1874,14600.0
2012-11-12 14:55:00,27.16,27.17,27.16,27.17,7800.0,20.1874,20.1948,20.1874,20.1948,7800.0
2012-11-12 15:00:00,27.17,27.19,27.17,27.18,1300.0,20.1948,20.2097,20.1948,20.2023,1300.0
2012-11-12 15:05:00,27.18,27.18,27.17,27.17,3300.0,20.2023,20.2023,20.1948,20.1948,3300.0
2012-11-12 15:10:00,27.18,27.18,27.13,27.13,8000.0,20.2023,20.2023,20.1651,20.1651,8000.0
2012-11-12 15:15:00,27.13,27.14,27.12,27.13,5900.0,20.1651,20.1726,20.1577,20.1651,5900.0
2012-11-12 15:20:00,27.13,27.13,27.12,27.12,25000.0,20.1651,20.1651,20.1577,20.1577,25000.0
2012-11-12 15:25:00,27.13,27.13,27.12,27.13,12600.0,20.1651,20.1651,20.1577,20.1651,12600.0
2012-11-12 15:30:00,27.13,27.13,27.11,27.11,9700.0,20.1651,20.1651,20.1503,20.1503,9700.0
2012-11-12 15:35:00,27.11,27.13,27.11,27.12,11200.0,20.1503,20.1651,20.1503,20.1577,11200.0
2012-11-12 15:40:00,27.12,27.14,27.12,27.14,12800.0,20.1577,20.1726,20.1577,20.1726,12800.0
2012-11-12 15:45:00,27.14,27.15,27.13,27.13,18600.0,20.1726,20.18,20.1651,20.1651,18600.0
2012-11-12 15:50:00,27.13,27.13,27.12,27.13,9000.0,20.1651,20.1651,20.1577,20.1651,9000.0
2012-11-12 15:55:00,27.12,27.13,27.11,27.13,20100.0,20.1577,20.1651,20.1503,20.1651,20100.0
2012-11-13 09:30:00,26.89,26.96,26.75,26.96,15000.0,19.9867,20.0388,19.8827,20.0388,15000.0
2012-11-13 09:35:00,26.96,27.04,26.96,27.04,4700.0,20.0388,20.0982,20.0388,20.0982,4700.0
2012-11-13 09:40:00,27.05,27.05,27.02,27.02,1800.0,20.1057,20.1057,20.0834,20.0834,1800.0
2012-11-13 09:45:00,27.02,27.07,27.02,27.06,4800.0,20.0834,20.1205,20.0834,20.1131,4800.0
2012-11-13 09:50:00,27.07,27.07,27.03,27.04,7400.0,20.1205,20.1205,20.0908,20.0982,7400.0
2012-11-13 09:55:00,27.04,27.1,27.02,27.07,17000.0,20.0982,20.1428,20.0834,20.1205,17000.0
2012-11-13 10:00:00,27.07,27.08,27.01,27.02,10800.0,20.1205,20.128,20.0759,20.0834,10800.0
2012-11-13 10:05:00,27.02,27.05,26.99,27.04,10400.0,20.0834,20.1057,20.0611,20.0982,10400.0
2012-11-13 10:10:00,27.05,27.13,27.05,27.11,20300.0,20.1057,20.1651,20.1057,20.1503,20300.0
2012-11-13 10:15:00,27.12,27.13,27.06,27.07,10500.0,20.1577,20.1651,20.1131,20.1205,10500.0
2012-11-13 10:20:00,27.07,27.1,27.03,27.05,17700.0,20.1205,20.1428,20.0908,20.1057,17700.0
2012-11-13 10:25:00,27.05,27.05,27.03,27.03,3800.0,20.1057,20.1057,20.0908,20.0908,3800.0
2012-11-13 10:30:00,27.03,27.03,27.0,27.0,27500.0,20.0908,20.0908,20.0685,20.0685,27500.0
2012-11-13 10:35:00,27.0,27.04,27.0,27.02,22900.0,20.0685,20.0982,20.0685,20.0834,22900.0
2012-11-13 10:40:00,27.02,27.03,26.96,26.97,6700.0,20.0834,20.0908,20.0388,20.0462,6700.0
2012-11-13 10:45:00,26.97,27.02,26.97,27.02,9000.0,20.0462,20.0834,20.0462,20.0834,9000.0
2012-11-13 10:50:00,27.02,27.08,26.99,27.08,10200.0,20.0834,20.128,20.0611,20.128,10200.0
2012-11-13 10:55:00,27.09,27.14,27.09,27.14,4900.0,20.1354,20.1726,20.1354,20.1726,4900.0
2012-11-13 11:00:00,27.14,27.18,27.14,27.17,8000.0,20.1726,20.2023,20.1726,20.1948,8000.0
2012-11-13 11:05:00,27.18,27.19,27.18,27.18,15300.0,20.2023,20.2097,20.2023,20.2023,15300.0
2012-11-13 11:10:00,27.18,27.18,27.17,27.17,11700.0,20.2023,20.2023,20.1948,20.1948,11700.0
2012-11-13 11:15:00,27.16,27.17,27.15,27.16,13600.0,20.1874,20.1948,20.18,20.1874,13600.0
2012-11-13 11:20:00,27.16,27.17,27.15,27.15,14000.0,20.1874,20.1948,20.18,20.18,14000.0
2012-11-13 11:25:00,27.15,27.16,27.13,27.15,7900.0,20.18,20.1874,20.1651,20.18,7900.0
2012-11-13 11:30:00,27.15,27.16,27.13,27.13,5600.0,20.18,20.1874,20.1651,20.1651,5600.0
2012-11-13 11:35:00,27.13,27.13,27.1,27.1,8400.0,20.1651,20.1651,20.1428,20.1428,8400.0
2012-11-13 11:40:00,27.1,27.1,27.08,27.1,10600.0,20.1428,20.1428,20.128,20.1428,10600.0
2012-11-13 11:45:00,27.11,27.11,27.08,27.09,9900.0,20.1503,20.1503,20.128,20.1354,9900.0
2012-11-13 11:50:00,27.08,27.1,27.08,27.1,9300.0,20.128,20.1428,20.128,20.1428,9300.0
2012-11-13 11:55:00,27.11,27.12,27.11,27.12,5500.0,20.1503,20.1577,20.1503,20.1577,5500.0
2012-11-13 12:00:00,27.11,27.12,27.1,27.1,5600.0,20.1503,20.1577,20.1428,20.1428,5600.0
2012-11-13 12:05:00,27.1,27.1,27.04,27.04,19200.0,20.1428,20.1428,20.0982,20.0982,19200.0
2012-11-13 12:10:00,27.04,27.08,27.04,27.08,7800.0,20.0982,20.128,20.0982,20.128,7800.0
2012-11-13 12:15:00,27.08,27.09,27.06,27.06,7500.0,20.128,20.1354,20.1131,20.1131,7500.0
2012-11-13 12:20:00,27.06,27.06,27.04,27.04,114800.0,20.1131,20.1131,20.0982,20.0982,114800.0
2012-11-13 12:25:00,27.04,27.04,27.02,27.02,4300.0,20.0982,20.0982,20.0834,20.0834,4300.0
2012-11-13 12:30:00,27.02,27.02,26.97,26.99,8500.0,20.0834,20.0834,20.0462,20.0611,8500.0
2012-11-13 12:35:00,26.99,27.0,26.98,27.0,7000.0,20.0611,20.0685,20.0536,20.0685,7000.0
2012-11-13 12:40:00,26.99,27.01,26.96,26.96,17100.0,20.0611,20.0759,20.0388,20.0388,17100.0
2012-11-13 12:45:00,26.95,27.0,26.95,27.0,66800.0,20.0313,20.0685,20.0313,20.0685,66800.0
2012-11-13 12:50:00,26.99,27.0,26.98,26.99,8700.0,20.0611,20.0685,20.0536,20.0611,8700.0
2012-11-13 12:55:00,26.99,27.0,26.98,26.99,7300.0,20.0611,20.0685,20.0536,20.0611,7300.0
2012-11-13 13:00:00,26.98,26.98,26.97,26.97,5100.0,20.0536,20.0536,20.0462,20.0462,5100.0
2012-11-13 13:05:00,26.98,27.01,26.97,27.01,14600.0,20.0536,20.0759,20.0462,20.0759,14600.0
2012-11-13 13:10:00,27.0,27.03,27.0,27.03,12000.0,20.0685,20.0908,20.0685,20.0908,12000.0
2012-11-13 13:15:00,27.04,27.04,27.02,27.02,11400.0,20.0982,20.0982,20.0834,20.0834,11400.0
2012-11-13 13:20:00,27.02,27.02,27.0,27.0,11900.0,20.0834,20.0834,20.0685,20.0685,11900.0
2012-11-13 13:25:00,27.0,27.01,26.99,27.0,5100.0,20.0685,20.0759,20.0611,20.0685,5100.0
2012-11-13 13:30:00,26.99,27.0,26.94,26.94,23800.0,20.0611,20.0685,20.0239,20.0239,23800.0
2012-11-13 13:35:00,26.94,26.94,26.91,26.91,13000.0,20.0239,20.0239,20.0016,20.0016,13000.0
2012-11-13 13:40:00,26.92,26.96,26.92,26.95,8400.0,20.009,20.0388,20.009,20.0313,8400.0
2012-11-13 13:45:00,26.95,26.95,26.94,26.95,7700.0,20.0313,20.0313,20.0239,20.0313,7700.0
2012-11-13 13:50:00,26.95,26.97,26.94,26.96,13300.0,20.0313,20.0462,20.0239,20.0388,13300.0
2012-11-13 13:55:00,26.96,26.97,26.95,26.97,7800.0,20.0388,20.0462,20.0313,20.0462,7800.0
2012-11-13 14:00:00,26.97,26.99,26.93,26.94,5200.0,20.0462,20.0611,20.0165,20.0239,5200.0
2012-11-13 14:05:00,26.93,26.95,26.92,26.95,27900.0,20.0165,20.0313,20.009,20.0313,27900.0
2012-11-13 14:10:00,26.95,26.95,26.93,26.93,6900.0,20.0313,20.0313,20.0165,20.0165,6900.0
2012-11-13 14:15:00,26.94,26.95,26.94,26.95,19300.0,20.0239,20.0313,20.0239,20.0313,19300.0
2012-11-13 14:20:00,26.95,26.95,26.92,26.93,20400.0,20.0313,20.0313,20.009,20.0165,20400.0
2012-11-13 14:25:00,26.93,26.95,26.93,26.95,9900.0,20.0165,20.0313,20.0165,20.0313,9900.0
2012-11-13 14:30:00,26.95,26.95,26.91,26.92,21000.0,20.0313,20.0313,20.0016,20.009,21000.0
2012-11-13 14:35:00,26.91,26.91,26.87,26.89,28400.0,20.0016,20.0016,19.9719,19.9867,28400.0
2012-11-13 14:40:00,26.9,26.9,26.89,26.89,6500.0,19.9942,19.9942,19.9867,19.9867,6500.0
2012-11-13 14:45:00,26.88,26.88,26.86,26.88,7800.0,19.9793,19.9793,19.9644,19.9793,7800.0
2012-11-13 14:50:00,26.88,26.9,26.88,26.89,10400.0,19.9793,19.9942,19.9793,19.9867,10400.0
2012-11-13 14:55:00,26.89,26.91,26.88,26.88,10900.0,19.9867,20.0016,19.9793,19.9793,10900.0
2012-11-13 15:00:00,26.88,26.9,26.88,26.88,8800.0,19.9793,19.9942,19.9793,19.9793,8800.0
2012-11-13 15:05:00,26.88,26.88,26.87,26.87,6700.0,19.9793,19.9793,19.9719,19.9719,6700.0
2012-11-13 15:10:00,26.87,26.87,26.83,26.83,20200.0,19.9719,19.9719,19.9421,19.9421,20200.0
2012-11-13 15:15:00,26.83,26.83,26.8,26.81,13500.0,19.9421,19.9421,19.9198,19.9273,13500.0
2012-11-13 15:20:00,26.81,26.82,26.77,26.78,23600.0,19.9273,19.9347,19.8975,19.905,23600.0
2012-11-13 15:25:00,26.79,26.82,26.78,26.8,21700.0,19.9124,19.9347,19.905,19.9198,21700.0
2012-11-13 15:30:00,26.79,26.8,26.74,26.76,288300.0,19.9124,19.9198,19.8752,19.8901,288300.0
2012-11-13 15:35:00,26.76,26.76,26.73,26.74,146200.0,19.8901,19.8901,19.8678,19.8752,146200.0
2012-11-13 15:40:00,26.74,26.75,26.7,26.7,60700.0,19.8752,19.8827,19.8455,19.8455,60700.0
2012-11-13 15:45:00,26.71,26.74,26.71,26.72,97900.0,19.8529,19.8752,19.8529,19.8604,97900.0
2012-11-13 15:50:00,26.72,26.73,26.71,26.72,49600.0,19.8604,19.8678,19.8529,19.8604,49600.0
2012-11-13 15:55:00,26.72,26.74,26.7,26.7,43700.0,19.8604,19.8752,19.8455,19.8455,43700.0
2012-11-14 09:30:00,26.82,26.82,26.81,26.81,1700.0,19.9347,19.9347,19.9273,19.9273,1700.0
2012-11-14 09:35:00,26.78,26.78,26.72,26.73,4100.0,19.905,19.905,19.8604,19.8678,4100.0
2012-11-14 09:40:00,26.74,26.75,26.72,26.74,6000.0,19.8752,19.8827,19.8604,19.8752,6000.0
2012-11-14 09:45:00,26.75,26.79,26.75,26.78,10000.0,19.8827,19.9124,19.8827,19.905,10000.0
2012-11-14 09:50:00,26.77,26.77,26.74,26.75,2900.0,19.8975,19.8975,19.8752,19.8827,2900.0
2012-11-14 09:55:00,26.75,26.75,26.64,26.68,10500.0,19.8827,19.8827,19.8009,19.8306,10500.0
2012-11-14 10:00:00,26.68,26.7,26.68,26.69,11100.0,19.8306,19.8455,19.8306,19.8381,11100.0
2012-11-14 10:05:00,26.69,26.74,26.68,26.73,10700.0,19.8381,19.8752,19.8306,19.8678,10700.0
2012-11-14 10:10:00,26.73,26.76,26.72,26.73,12600.0,19.8678,19.8901,19.8604,19.8678,12600.0
2012-11-14 10:15:00,26.74,26.74,26.66,26.69,11200.0,19.8752,19.8752,19.8158,19.8381,11200.0
2012-11-14 10:20:00,26.69,26.69,26.64,26.67,9800.0,19.8381,19.8381,19.8009,19.8232,9800.0
2012-11-14 10:25:00,26.66,26.67,26.64,26.64,6400.0,19.8158,19.8232,19.8009,19.8009,6400.0
2012-11-14 10:30:00,26.64,26.64,26.59,26.59,14100.0,19.8009,19.8009,19.7637,19.7637,14100.0
2012-11-14 10:35:00,26.6,26.61,26.58,26.6,5400.0,19.7712,19.7786,19.7563,19.7712,5400.0
2012-11-14 10:40:00,26.6,26.6,26.53,26.56,14300.0,19.7712,19.7712,19.7192,19.7414,14300.0
2012-11-14 10:45:00,26.56,26.56,26.53,26.54,19600.0,19.7414,19.7414,19.7192,19.7266,19600.0
2012-11-14 10:50:00,26.53,26.53,26.49,26.51,24300.0,19.7192,19.7192,19.6894,19.7043,24300.0
2012-11-14 10:55:00,26.5,26.51,26.5,26.51,19900.0,19.6969,19.7043,19.6969,19.7043,19900.0
2012-11-14 11:00:00,26.51,26.52,26.48,26.48,19600.0,19.7043,19.7117,19.682,19.682,19600.0
2012-11-14 11:05:00,26.48,26.58,26.48,26.57,39700.0,19.682,19.7563,19.682,19.7489,39700.0
2012-11-14 11:10:00,26.56,26.56,26.53,26.54,14500.0,19.7414,19.7414,19.7192,19.7266,14500.0
2012-11-14 11:15:00,26.54,26.55,26.54,26.54,7800.0,19.7266,19.734,19.7266,19.7266,7800.0
2012-11-14 11:20:00,26.54,26.54,26.52,26.53,6800.0,19.7266,19.7266,19.7117,19.7192,6800.0
2012-11-14 11:25:00,26.53,26.58,26.53,26.58,10400.0,19.7192,19.7563,19.7192,19.7563,10400.0
2012-11-14 11:30:00,26.59,26.59,26.55,26.55,21500.0,19.7637,19.7637,19.734,19.734,21500.0
2012-11-14 11:35:00,26.54,26.54,26.51,26.52,10200.0,19.7266,19.7266,19.7043,19.7117,10200.0
2012-11-14 11:40:00,26.53,26.56,26.53,26.56,21700.0,19.7192,19.7414,19.7192,19.7414,21700.0
2012-11-14 11:45:00,26.56,26.57,26.55,26.56,12600.0,19.7414,19.7489,19.734,19.7414,12600.0
2012-11-14 11:50:00,26.56,26.57,26.55,26.57,17700.0,19.7414,19.7489,19.734,19.7489,17700.0
2012-11-14 11:55:00,26.57,26.6,26.57,26.59,17000.0,19.7489,19.7712,19.7489,19.7637,17000.0
2012-11-14 12:00:00,26.58,26.58,26.57,26.57,4200.0,19.7563,19.7563,19.7489,19.7489,4200.0
2012-11-14 12:05:00,26.57,26.57,26.52,26.52,8100.0,19.7489,19.7489,19.7117,19.7117,8100.0
2012-11-14 12:10:00,26.52,26.54,26.49,26.51,34900.0,19.7117,19.7266,19.6894,19.7043,34900.0
2012-11-14 12:15:00,26.51,26.51,26.49,26.51,11700.0,19.7043,19.7043,19.6894,19.7043,11700.0
2012-11-14 12:20:00,26.51,26.51,26.49,26.49,70500.0,19.7043,19.7043,19.6894,19.6894,70500.0
2012-11-14 12:25:00,26.49,26.5,26.48,26.49,7000.0,19.6894,19.6969,19.682,19.6894,7000.0
2012-11-14 12:30:00,26.49,26.51,26.49,26.5,5700.0,19.6894,19.7043,19.6894,19.6969,5700.0
2012-11-14 12:35:00,26.49,26.5,26.48,26.49,7700.0,19.6894,19.6969,19.682,19.6894,7700.0
2012-11-14 12:40:00,26.48,26.49,26.45,26.49,7600.0,19.682,19.6894,19.6597,19.6894,7600.0
2012-11-14 12:45:00,26.5,26.5,26.47,26.49,8000.0,19.6969,19.6969,19.6746,19.6894,8000.0
2012-11-14 12:50:00,26.48,26.49,26.48,26.49,4100.0,19.682,19.6894,19.682,19.6894,4100.0
2012-11-14 12:55:00,26.49,26.49,26.47,26.47,7600.0,19.6894,19.6894,19.6746,19.6746,7600.0
2012-11-14 13:00:00,26.47,26.48,26.47,26.48,4100.0,19.6746,19.682,19.6746,19.682,4100.0
2012-11-14 13:05:00,26.48,26.48,26.45,26.46,3700.0,19.682,19.682,19.6597,19.6671,3700.0
2012-11-14 13:10:00,26.46,26.47,26.46,26.47,2300.0,19.6671,19.6746,19.6671,19.6746,2300.0
2012-11-14 13:15:00,26.48,26.52,26.48,26.52,13900.0,19.682,19.7117,19.682,19.7117,13900.0
2012-11-14 13:20:00,26.51,26.51,26.51,26.51,1700.0,19.7043,19.7043,19.7043,19.7043,1700.0
2012-11-14 13:25:00,26.5,26.54,26.5,26.51,10400.0,19.6969,19.7266,19.6969,19.7043,10400.0
2012-11-14 13:30:00,26.5,26.5,26.5,26.5,2400.0,19.6969,19.6969,19.6969,19.6969,2400.0
2012-11-14 13:35:00,26.5,26.59,26.5,26.54,10000.0,19.6969,19.7637,19.6969,19.7266,10000.0
2012-11-14 13:40:00,26.56,26.57,26.53,26.53,10300.0,19.7414,19.7489,19.7192,19.7192,10300.0
2012-11-14 13:45:00,26.53,26.55,26.52,26.54,15500.0,19.7192,19.734,19.7117,19.7266,15500.0
2012-11-14 13:50:00,26.55,26.55,26.54,26.54,8400.0,19.734,19.734,19.7266,19.7266,8400.0
2012-11-14 13:55:00,26.54,26.57,26.54,26.57,5100.0,19.7266,19.7489,19.7266,19.7489,5100.0
2012-11-14 14:00:00,26.57,26.63,26.57,26.57,72300.0,19.7489,19.7935,19.7489,19.7489,72300.0
2012-11-14 14:05:00,26.58,26.59,26.55,26.56,8000.0,19.7563,19.7637,19.734,19.7414,8000.0
2012-11-14 14:10:00,26.56,26.56,26.49,26.51,10900.0,19.7414,19.7414,19.6894,19.7043,10900.0
2012-11-14 14:15:00,26.5,26.52,26.49,26.49,42700.0,19.6969,19.7117,19.6894,19.6894,42700.0
2012-11-14 14:20:00,26.5,26.51,26.49,26.51,15400.0,19.6969,19.7043,19.6894,19.7043,15400.0
2012-11-14 14:25:00,26.51,26.54,26.51,26.54,15300.0,19.7043,19.7266,19.7043,19.7266,15300.0
2012-11-14 14:30:00,26.54,26.54,26.5,26.5,22100.0,19.7266,19.7266,19.6969,19.6969,22100.0
2012-11-14 14:35:00,26.5,26.5,26.47,26.48,96900.0,19.6969,19.6969,19.6746,19.682,96900.0
2012-11-14 14:40:00,26.48,26.49,26.46,26.48,52600.0,19.682,19.6894,19.6671,19.682,52600.0
2012-11-14 14:45:00,26.47,26.48,26.47,26.47,6600.0,19.6746,19.682,19.6746,19.6746,6600.0
2012-11-14 14:50:00,26.47,26.5,26.46,26.49,10400.0,19.6746,19.6969,19.6671,19.6894,10400.0
2012-11-14 14:55:00,26.48,26.48,26.46,26.46,12500.0,19.682,19.682,19.6671,19.6671,12500.0
2012-11-14 15:00:00,26.46,26.46,26.44,26.44,33800.0,19.6671,19.6671,19.6523,19.6523,33800.0
2012-11-14 15:05:00,26.43,26.43,26.39,26.4,27100.0,19.6448,19.6448,19.6151,19.6225,27100.0
2012-11-14 15:10:00,26.4,26.44,26.4,26.44,8400.0,19.6225,19.6523,19.6225,19.6523,8400.0
2012-11-14 15:15:00,26.43,26.43,26.36,26.38,39200.0,19.6448,19.6448,19.5928,19.6077,39200.0
2012-11-14 15:20:00,26.38,26.39,26.37,26.38,109500.0,19.6077,19.6151,19.6002,19.6077,109500.0
2012-11-14 15:25:00,26.38,26.42,26.38,26.42,38700.0,19.6077,19.6374,19.6077,19.6374,38700.0
2012-11-14 15:30:00,26.41,26.45,26.4,26.44,270600.0,19.63,19.6597,19.6225,19.6523,270600.0
2012-11-14 15:35:00,26.43,26.44,26.41,26.41,33100.0,19.6448,19.6523,19.63,19.63,33100.0
2012-11-14 15:40:00,26.41,26.41,26.29,26.29,229100.0,19.63,19.63,19.5408,19.5408,229100.0
2012-11-14 15:45:00,26.29,26.29,26.28,26.29,280500.0,19.5408,19.5408,19.5333,19.5408,280500.0
2012-11-14 15:50:00,26.28,26.29,26.23,26.24,65600.0,19.5333,19.5408,19.4962,19.5036,65600.0
2012-11-14 15:55:00,26.23,26.31,26.23,26.31,66300.0,19.4962,19.5556,19.4962,19.5556,66300.0
2012-11-15 09:30:00,26.18,26.25,26.1,26.25,57400.0,19.459,19.511,19.3995,19.511,57400.0
2012-11-15 09:35:00,26.28,26.39,26.22,26.39,108900.0,19.5333,19.6151,19.4887,19.6151,108900.0
2012-11-15 09:40:00,26.39,26.4,26.33,26.34,9500.0,19.6151,19.6225,19.5705,19.5779,9500.0
2012-11-15 09:45:00,26.34,26.35,26.28,26.29,14500.0,19.5779,19.5854,19.5333,19.5408,14500.0
2012-11-15 09:50:00,26.29,26.29,26.25,26.25,18100.0,19.5408,19.5408,19.511,19.511,18100.0
2012-11-15 09:55:00,26.26,26.27,26.22,26.22,19100.0,19.5185,19.5259,19.4887,19.4887,19100.0
2012-11-15 10:00:00,26.22,26.25,26.14,26.25,140100.0,19.4887,19.511,19.4293,19.511,140100.0
2012-11-15 10:05:00,26.25,26.37,26.25,26.34,31500.0,19.511,19.6002,19.511,19.5779,31500.0
2012-11-15 10:10:00,26.34,26.35,26.31,26.34,27100.0,19.5779,19.5854,19.5556,19.5779,27100.0
2012-11-15 10:15:00,26.34,26.38,26.34,26.36,20100.0,19.5779,19.6077,19.5779,19.5928,20100.0
2012-11-15 10:20:00,26.35,26.35,26.33,26.34,12000.0,19.5854,19.5854,19.5705,19.5779,12000.0
2012-11-15 10:25:00,26.33,26.33,26.27,26.27,15000.0,19.5705,19.5705,19.5259,19.5259,15000.0
2012-11-15 10:30:00,26.28,26.32,26.28,26.32,8400.0,19.5333,19.5631,19.5333,19.5631,8400.0
2012-11-15 10:35:00,26.32,26.32,26.27,26.28,14800.0,19.5631,19.5631,19.5259,19.5333,14800.0
2012-11-15 10:40:00,26.28,26.31,26.28,26.28,30700.0,19.5333,19.5556,19.5333,19.5333,30700.0
2012-11-15 10:45:00,26.28,26.28,26.25,26.25,7000.0,19.5333,19.5333,19.511,19.511,7000.0
2012-11-15 10:50:00,26.26,26.3,26.24,26.25,18300.0,19.5185,19.5482,19.5036,19.511,18300.0
2012-11-15 10:55:00,26.25,26.25,26.22,26.24,16700.0,19.511,19.511,19.4887,19.5036,16700.0
2012-11-15 11:00:00,26.23,26.25,26.2,26.23,17800.0,19.4962,19.511,19.4739,19.4962,17800.0
2012-11-15 11:05:00,26.23,26.24,26.2,26.21,16800.0,19.4962,19.5036,19.4739,19.4813,16800.0
2012-11-15 11:10:00,26.21,26.25,26.21,26.24,8000.0,19.4813,19.511,19.4813,19.5036,8000.0
2012-11-15 11:15:00,26.23,26.24,26.18,26.18,20200.0,19.4962,19.5036,19.459,19.459,20200.0
2012-11-15 11:20:00,26.19,26.23,26.18,26.23,18000.0,19.4664,19.4962,19.459,19.4962,18000.0
2012-11-15 11:25:00,26.23,26.24,26.21,26.22,15200.0,19.4962,19.5036,19.4813,19.4887,15200.0
2012-11-15 11:30:00,26.21,26.26,26.2,26.23,12400.0,19.4813,19.5185,19.4739,19.4962,12400.0
2012-11-15 11:35:00,26.23,26.25,26.23,26.25,7800.0,19.4962,19.511,19.4962,19.511,7800.0
2012-11-15 11:40:00,26.25,26.26,26.25,26.26,23800.0,19.511,19.5185,19.511,19.5185,23800.0
2012-11-15 11:45:00,26.26,26.26,26.2,26.23,13500.0,19.5185,19.5185,19.4739,19.4962,13500.0
2012-11-15 11:50:00,26.23,26.28,26.23,26.28,187100.0,19.4962,19.5333,19.4962,19.5333,187100.0
2012-11-15 11:55:00,26.28,26.3,26.26,26.29,57000.0,19.5333,19.5482,19.5185,19.5408,57000.0
2012-11-15 12:00:00,26.29,26.31,26.27,26.3,70000.0,19.5408,19.5556,19.5259,19.5482,70000.0
2012-11-15 12:05:00,26.3,26.31,26.29,26.3,26800.0,19.5482,19.5556,19.5408,19.5482,26800.0
2012-11-15 12:10:00,26.31,26.31,26.29,26.29,14100.0,19.5556,19.5556,19.5408,19.5408,14100.0
2012-11-15 12:15:00,26.29,26.29,26.26,26.27,14100.0,19.5408,19.5408,19.5185,19.5259,14100.0
2012-11-15 12:20:00,26.28,26.28,26.25,26.25,46200.0,19.5333,19.5333,19.511,19.511,46200.0
2012-11-15 12:25:00,26.24,26.26,26.21,26.25,116100.0,19.5036,19.5185,19.4813,19.511,116100.0
2012-11-15 12:30:00,26.25,26.25,26.23,26.25,55600.0,19.511,19.511,19.4962,19.511,55600.0
2012-11-15 12:35:00,26.26,26.3,26.26,26.3,32700.0,19.5185,19.5482,19.5185,19.5482,32700.0
2012-11-15 12:40:00,26.3,26.3,26.26,26.26,14100.0,19.5482,19.5482,19.5185,19.5185,14100.0
2012-11-15 12:45:00,26.26,26.27,26.24,26.27,4800.0,19.5185,19.5259,19.5036,19.5259,4800.0
2012-11-15 12:50:00,26.26,26.27,26.25,26.26,7300.0,19.5185,19.5259,19.511,19.5185,7300.0
2012-11-15 12:55:00,26.26,26.26,26.23,26.24,5500.0,19.5185,19.5185,19.4962,19.5036,5500.0
2012-11-15 13:00:00,26.25,26.26,26.24,26.25,22600.0,19.511,19.5185,19.5036,19.511,22600.0
2012-11-15 13:05:00,26.25,26.28,26.24,26.28,38400.0,19.511,19.5333,19.5036,19.5333,38400.0
2012-11-15 13:10:00,26.28,26.31,26.28,26.3,7900.0,19.5333,19.5556,19.5333,19.5482,7900.0
2012-11-15 13:15:00,26.3,26.3,26.27,26.29,55800.0,19.5482,19.5482,19.5259,19.5408,55800.0
2012-11-15 13:20:00,26.29,26.36,26.29,26.35,12000.0,19.5408,19.5928,19.5408,19.5854,12000.0
2012-11-15 13:25:00,26.36,26.37,26.35,26.36,11400.0,19.5928,19.6002,19.5854,19.5928,11400.0
2012-11-15 13:30:00,26.37,26.38,26.35,26.36,14200.0,19.6002,19.6077,19.5854,19.5928,14200.0
2012-11-15 13:35:00,26.36,26.41,26.35,26.41,12800.0,19.5928,19.63,19.5854,19.63,12800.0
2012-11-15 13:40:00,26.41,26.42,26.41,26.41,8900.0,19.63,19.6374,19.63,19.63,8900.0
2012-11-15 13:45:00,26.41,26.41,26.39,26.4,25600.0,19.63,19.63,19.6151,19.6225,25600.0
2012-11-15 13:50:00,26.4,26.45,26.4,26.44,53600.0,19.6225,19.6597,19.6225,19.6523,53600.0
2012-11-15 13:55:00,26.44,26.44,26.42,26.42,5800.0,19.6523,19.6523,19.6374,19.6374,5800.0
2012-11-15 14:00:00,26.41,26.41,26.37,26.37,24600.0,19.63,19.63,19.6002,19.6002,24600.0
2012-11-15 14:05:00,26.37,26.39,26.33,26.33,22800.0,19.6002,19.6151,19.5705,19.5705,22800.0
2012-11-15 14:10:00,26.33,26.36,26.32,26.35,29500.0,19.5705,19.5928,19.5631,19.5854,29500.0
2012-11-15 14:15:00,26.34,26.34,26.3,26.31,34800.0,19.5779,19.5779,19.5482,19.5556,34800.0
2012-11-15 14:20:00,26.31,26.32,26.29,26.32,17100.0,19.5556,19.5631,19.5408,19.5631,17100.0
2012-11-15 14:25:00,26.32,26.33,26.3,26.32,15100.0,19.5631,19.5705,19.5482,19.5631,15100.0
2012-11-15 14:30:00,26.32,26.32,26.28,26.28,20300.0,19.5631,19.5631,19.5333,19.5333,20300.0
2012-11-15 14:35:00,26.29,26.29,26.27,26.27,6800.0,19.5408,19.5408,19.5259,19.5259,6800.0
2012-11-15 14:40:00,26.27,26.3,26.27,26.28,13900.0,19.5259,19.5482,19.5259,19.5333,13900.0
2012-11-15 14:45:00,26.28,26.31,26.28,26.29,13700.0,19.5333,19.5556,19.5333,19.5408,13700.0
2012-11-15 14:50:00,26.3,26.32,26.3,26.3,23700.0,19.5482,19.5631,19.5482,19.5482,23700.0
2012-11-15 14:55:00,26.31,26.32,26.3,26.3,19700.0,19.5556,19.5631,19.5482,19.5482,19700.0
2012-11-15 15:00:00,26.29,26.29,26.21,26.21,32900.0,19.5408,19.5408,19.4813,19.4813,32900.0
2012-11-15 15:05:00,26.22,26.23,26.18,26.2,85900.0,19.4887,19.4962,19.459,19.4739,85900.0
2012-11-15 15:10:00,26.21,26.23,26.21,26.23,17300.0,19.4813,19.4962,19.4813,19.4962,17300.0
2012-11-15 15:15:00,26.23,26.26,26.22,26.24,34700.0,19.4962,19.5185,19.4887,19.5036,34700.0
2012-11-15 15:20:00,26.24,26.25,26.23,26.23,16800.0,19.5036,19.511,19.4962,19.4962,16800.0
2012-11-15 15:25:00,26.24,26.24,26.21,26.21,45700.0,19.5036,19.5036,19.4813,19.4813,45700.0
2012-11-15 15:30:00,26.21,26.22,26.19,26.19,27700.0,19.4813,19.4887,19.4664,19.4664,27700.0
2012-11-15 15:35:00,26.2,26.23,26.17,26.22,61900.0,19.4739,19.4962,19.4516,19.4887,61900.0
2012-11-15 15:40:00,26.23,26.29,26.23,26.27,43400.0,19.4962,19.5408,19.4962,19.5259,43400.0
2012-11-15 15:45:00,26.28,26.32,26.27,26.29,58000.0,19.5333,19.5631,19.5259,19.5408,58000.0
2012-11-15 15:50:00,26.29,26.29,26.26,26.27,49900.0,19.5408,19.5408,19.5185,19.5259,49900.0
2012-11-15 15:55:00,26.28,26.29,26.24,26.27,126400.0,19.5333,19.5408,19.5036,19.5259,126400.0
2012-11-16 09:30:00,26.23,26.28,26.23,26.25,6000.0,19.4962,19.5333,19.4962,19.511,6000.0
2012-11-16 09:35:00,26.26,26.4,26.26,26.4,8900.0,19.5185,19.6225,19.5185,19.6225,8900.0
2012-11-16 09:40:00,26.4,26.4,26.27,26.27,19500.0,19.6225,19.6225,19.5259,19.5259,19500.0
2012-11-16 09:45:00,26.27,26.27,26.25,26.25,12900.0,19.5259,19.5259,19.511,19.511,12900.0
2012-11-16 09:50:00,26.25,26.26,26.24,26.24,17200.0,19.511,19.5185,19.5036,19.5036,17200.0
2012-11-16 09:55:00,26.23,26.24,26.2,26.24,16200.0,19.4962,19.5036,19.4739,19.5036,16200.0
2012-11-16 10:00:00,26.24,26.26,26.14,26.16,38900.0,19.5036,19.5185,19.4293,19.4441,38900.0
2012-11-16 10:05:00,26.16,26.18,26.13,26.18,21600.0,19.4441,19.459,19.4218,19.459,21600.0
2012-11-16 10:10:00,26.18,26.18,26.14,26.16,23300.0,19.459,19.459,19.4293,19.4441,23300.0
2012-11-16 10:15:00,26.16,26.23,26.13,26.22,22500.0,19.4441,19.4962,19.4218,19.4887,22500.0
2012-11-16 10:20:00,26.22,26.24,26.21,26.23,14500.0,19.4887,19.5036,19.4813,19.4962,14500.0
2012-11-16 10:25:00,26.23,26.26,26.23,26.25,42400.0,19.4962,19.5185,19.4962,19.511,42400.0
2012-11-16 10:30:00,26.26,26.27,26.25,26.25,24800.0,19.5185,19.5259,19.511,19.511,24800.0
2012-11-16 10:35:00,26.26,26.31,26.25,26.3,32100.0,19.5185,19.5556,19.511,19.5482,32100.0
2012-11-16 10:40:00,26.3,26.32,26.29,26.29,41200.0,19.5482,19.5631,19.5408,19.5408,41200.0
2012-11-16 10:45:00,26.29,26.29,26.26,26.26,41600.0,19.5408,19.5408,19.5185,19.5185,41600.0
2012-11-16 10:50:00,26.27,26.27,26.22,26.22,13400.0,19.5259,19.5259,19.4887,19.4887,13400.0
2012-11-16 10:55:00,26.22,26.22,26.18,26.18,29200.0,19.4887,19.4887,19.459,19.459,29200.0
2012-11-16 11:00:00,26.17,26.19,26.15,26.19,10700.0,19.4516,19.4664,19.4367,19.4664,10700.0
2012-11-16 11:05:00,26.2,26.2,26.16,26.17,18000.0,19.4739,19.4739,19.4441,19.4516,18000.0
2012-11-16 11:10:00,26.17,26.17,26.15,26.15,6400.0,19.4516,19.4516,19.4367,19.4367,6400.0
2012-11-16 11:15:00,26.16,26.16,26.12,26.12,22400.0,19.4441,19.4441,19.4144,19.4144,22400.0
2012-11-16 11:20:00,26.12,26.15,26.12,26.14,11000.0,19.4144,19.4367,19.4144,19.4293,11000.0
2012-11-16 11:25:00,26.14,26.14,26.07,26.08,14900.0,19.4293,19.4293,19.3772,19.3847,14900.0
2012-11-16 11:30:00,26.09,26.11,26.09,26.11,10100.0,19.3921,19.407,19.3921,19.407,10100.0
2012-11-16 11:35:00,26.11,26.17,26.11,26.17,34400.0,19.407,19.4516,19.407,19.4516,34400.0
2012-11-16 11:40:00,26.17,26.33,26.15,26.26,25000.0,19.4516,19.5705,19.4367,19.5185,25000.0
2012-11-16 11:45:00,26.27,26.32,26.21,26.31,34000.0,19.5259,19.5631,19.4813,19.5556,34000.0
2012-11-16 11:50:00,26.32,26.37,26.31,26.34,17300.0,19.5631,19.6002,19.5556,19.5779,17300.0
2012-11-16 11:55:00,26.33,26.37,26.32,26.37,16400.0,19.5705,19.6002,19.5631,19.6002,16400.0
2012-11-16 12:00:00,26.38,26.45,26.38,26.43,122800.0,19.6077,19.6597,19.6077,19.6448,122800.0
2012-11-16 12:05:00,26.43,26.43,26.39,26.42,56600.0,19.6448,19.6448,19.6151,19.6374,56600.0
2012-11-16 12:10:00,26.41,26.42,26.37,26.38,10900.0,19.63,19.6374,19.6002,19.6077,10900.0
2012-11-16 12:15:00,26.38,26.39,26.37,26.38,20400.0,19.6077,19.6151,19.6002,19.6077,20400.0
2012-11-16 12:20:00,26.38,26.38,26.35,26.37,21700.0,19.6077,19.6077,19.5854,19.6002,21700.0
2012-11-16 12:25:00,26.39,26.39,26.37,26.37,18700.0,19.6151,19.6151,19.6002,19.6002,18700.0
2012-11-16 12:30:00,26.38,26.4,26.37,26.39,27800.0,19.6077,19.6225,19.6002,19.6151,27800.0
2012-11-16 12:35:00,26.4,26.42,26.39,26.4,37300.0,19.6225,19.6374,19.6151,19.6225,37300.0
2012-11-16 12:40:00,26.4,26.45,26.4,26.43,165300.0,19.6225,19.6597,19.6225,19.6448,165300.0
2012-11-16 12:45:00,26.43,26.47,26.43,26.46,37200.0,19.6448,19.6746,19.6448,19.6671,37200.0
2012-11-16 12:50:00,26.45,26.45,26.41,26.42,8800.0,19.6597,19.6597,19.63,19.6374,8800.0
2012-11-16 12:55:00,26.42,26.43,26.41,26.41,7500.0,19.6374,19.6448,19.63,19.63,7500.0
2012-11-16 13:00:00,26.41,26.42,26.41,26.42,8100.0,19.63,19.6374,19.63,19.6374,8100.0
2012-11-16 13:05:00,26.42,26.44,26.42,26.44,10800.0,19.6374,19.6523,19.6374,19.6523,10800.0
2012-11-16 13:10:00,26.45,26.45,26.43,26.43,5500.0,19.6597,19.6597,19.6448,19.6448,5500.0
2012-11-16 13:15:00,26.42,26.44,26.4,26.4,5700.0,19.6374,19.6523,19.6225,19.6225,5700.0
2012-11-16 13:20:00,26.4,26.41,26.39,26.41,4600.0,19.6225,19.63,19.6151,19.63,4600.0
2012-11-16 13:25:00,26.42,26.44,26.42,26.43,4700.0,19.6374,19.6523,19.6374,19.6448,4700.0
2012-11-16 13:30:00,26.44,26.45,26.42,26.43,7300.0,19.6523,19.6597,19.6374,19.6448,7300.0
2012-11-16 13:35:00,26.42,26.42,26.4,26.4,5200.0,19.6374,19.6374,19.6225,19.6225,5200.0
2012-11-16 13:40:00,26.4,26.42,26.4,26.41,1900.0,19.6225,19.6374,19.6225,19.63,1900.0
2012-11-16 13:45:00,26.4,26.41,26.4,26.41,400.0,19.6225,19.63,19.6225,19.63,400.0
2012-11-16 13:50:00,26.41,26.43,26.41,26.42,7500.0,19.63,19.6448,19.63,19.6374,7500.0
2012-11-16 13:55:00,26.42,26.43,26.42,26.43,700.0,19.6374,19.6448,19.6374,19.6448,700.0
2012-11-16 14:00:00,26.42,26.43,26.41,26.41,5600.0,19.6374,19.6448,19.63,19.63,5600.0
2012-11-16 14:05:00,26.43,26.44,26.43,26.43,5100.0,19.6448,19.6523,19.6448,19.6448,5100.0
2012-11-16 14:10:00,26.43,26.43,26.41,26.41,3700.0,19.6448,19.6448,19.63,19.63,3700.0
2012-11-16 14:15:00,26.41,26.41,26.4,26.41,5800.0,19.63,19.63,19.6225,19.63,5800.0
2012-11-16 14:20:00,26.42,26.42,26.36,26.36,8200.0,19.6374,19.6374,19.5928,19.5928,8200.0
2012-11-16 14:25:00,26.37,26.38,26.37,26.37,3900.0,19.6002,19.6077,19.6002,19.6002,3900.0
2012-11-16 14:30:00,26.37,26.37,26.31,26.32,93200.0,19.6002,19.6002,19.5556,19.5631,93200.0
2012-11-16 14:35:00,26.33,26.35,26.33,26.35,11000.0,19.5705,19.5854,19.5705,19.5854,11000.0
2012-11-16 14:40:00,26.35,26.38,26.35,26.37,47600.0,19.5854,19.6077,19.5854,19.6002,47600.0
2012-11-16 14:45:00,26.37,26.41,26.37,26.41,7900.0,19.6002,19.63,19.6002,19.63,7900.0
2012-11-16 14:50:00,26.41,26.42,26.4,26.41,4000.0,19.63,19.6374,19.6225,19.63,4000.0
2012-11-16 14:55:00,26.41,26.43,26.41,26.42,3100.0,19.63,19.6448,19.63,19.6374,3100.0
2012-11-16 15:00:00,26.42,26.42,26.4,26.41,7700.0,19.6374,19.6374,19.6225,19.63,7700.0
2012-11-16 15:05:00,26.41,26.43,26.41,26.43,3400.0,19.63,19.6448,19.63,19.6448,3400.0
2012-11-16 15:10:00,26.43,26.43,26.41,26.42,9500.0,19.6448,19.6448,19.63,19.6374,9500.0
2012-11-16 15:15:00,26.43,26.45,26.43,26.44,18500.0,19.6448,19.6597,19.6448,19.6523,18500.0
2012-11-16 15:20:00,26.45,26.47,26.45,26.46,16700.0,19.6597,19.6746,19.6597,19.6671,16700.0
2012-11-16 15:25:00,26.47,26.48,26.45,26.48,10800.0,19.6746,19.682,19.6597,19.682,10800.0
2012-11-16 15:30:00,26.46,26.5,26.46,26.48,51800.0,19.6671,19.6969,19.6671,19.682,51800.0
2012-11-16 15:35:00,26.49,26.51,26.48,26.51,26000.0,19.6894,19.7043,19.682,19.7043,26000.0
2012-11-16 15:40:00,26.5,26.51,26.49,26.51,33600.0,19.6969,19.7043,19.6894,19.7043,33600.0
2012-11-16 15:45:00,26.5,26.52,26.47,26.48,170100.0,19.6969,19.7117,19.6746,19.682,170100.0
2012-11-16 15:50:00,26.47,26.51,26.47,26.5,22600.0,19.6746,19.7043,19.6746,19.6969,22600.0
2012-11-16 15:55:00,26.51,26.53,26.5,26.5,48700.0,19.7043,19.7192,19.6969,19.6969,48700.0
2012-11-19 09:30:00,26.91,26.91,26.82,26.84,30400.0,20.0016,20.0016,19.9347,19.9496,30400.0
2012-11-19 09:35:00,26.83,26.97,26.83,26.96,131400.0,19.9421,20.0462,19.9421,20.0388,131400.0
2012-11-19 09:40:00,26.96,26.97,26.93,26.95,855300.0,20.0388,20.0462,20.0165,20.0313,855300.0
2012-11-19 09:45:00,26.95,26.99,26.94,26.98,45200.0,20.0313,20.0611,20.0239,20.0536,45200.0
2012-11-19 09:50:00,26.98,27.0,26.98,26.98,11000.0,20.0536,20.0685,20.0536,20.0536,11000.0
2012-11-19 09:55:00,26.99,27.01,26.99,26.99,18600.0,20.0611,20.0759,20.0611,20.0611,18600.0
2012-11-19 10:00:00,26.99,27.03,26.96,26.97,47800.0,20.0611,20.0908,20.0388,20.0462,47800.0
2012-11-19 10:05:00,26.97,26.99,26.93,26.95,103700.0,20.0462,20.0611,20.0165,20.0313,103700.0
2012-11-19 10:10:00,26.94,26.96,26.92,26.93,32900.0,20.0239,20.0388,20.009,20.0165,32900.0
2012-11-19 10:15:00,26.93,26.97,26.93,26.97,15100.0,20.0165,20.0462,20.0165,20.0462,15100.0
2012-11-19 10:20:00,26.98,27.02,26.96,26.97,44400.0,20.0536,20.0834,20.0388,20.0462,44400.0
2012-11-19 10:25:00,26.97,26.98,26.92,26.94,113000.0,20.0462,20.0536,20.009,20.0239,113000.0
2012-11-19 10:30:00,26.94,26.95,26.92,26.92,23300.0,20.0239,20.0313,20.009,20.009,23300.0
2012-11-19 10:35:00,26.93,26.96,26.91,26.95,202800.0,20.0165,20.0388,20.0016,20.0313,202800.0
2012-11-19 10:40:00,26.94,26.98,26.94,26.97,26600.0,20.0239,20.0536,20.0239,20.0462,26600.0
2012-11-19 10:45:00,26.97,27.01,26.97,26.99,39300.0,20.0462,20.0759,20.0462,20.0611,39300.0
2012-11-19 10:50:00,26.98,26.99,26.96,26.96,9700.0,20.0536,20.0611,20.0388,20.0388,9700.0
2012-11-19 10:55:00,26.96,26.98,26.96,26.96,23300.0,20.0388,20.0536,20.0388,20.0388,23300.0
2012-11-19 11:00:00,26.96,26.97,26.93,26.94,40600.0,20.0388,20.0462,20.0165,20.0239,40600.0
2012-11-19 11:05:00,26.95,26.95,26.93,26.93,51800.0,20.0313,20.0313,20.0165,20.0165,51800.0
2012-11-19 11:10:00,26.93,26.97,26.93,26.96,15500.0,20.0165,20.0462,20.0165,20.0388,15500.0
2012-11-19 11:15:00,26.96,26.97,26.95,26.96,39000.0,20.0388,20.0462,20.0313,20.0388,39000.0
2012-11-19 11:20:00,26.97,26.97,26.96,26.96,9700.0,20.0462,20.0462,20.0388,20.0388,9700.0
2012-11-19 11:25:00,26.96,26.98,26.96,26.98,7300.0,20.0388,20.0536,20.0388,20.0536,7300.0
2012-11-19 11:30:00,26.98,26.98,26.96,26.96,10900.0,20.0536,20.0536,20.0388,20.0388,10900.0
2012-11-19 11:35:00,26.97,26.97,26.96,26.96,32100.0,20.0462,20.0462,20.0388,20.0388,32100.0
2012-11-19 11:40:00,26.97,26.97,26.95,26.95,38100.0,20.0462,20.0462,20.0313,20.0313,38100.0
2012-11-19 11:45:00,26.95,26.96,26.95,26.95,1300.0,20.0313,20.0388,20.0313,20.0313,1300.0
2012-11-19 11:50:00,26.95,26.97,26.95,26.96,58100.0,20.0313,20.0462,20.0313,20.0388,58100.0
2012-11-19 11:55:00,26.97,26.99,26.96,26.98,27400.0,20.0462,20.0611,20.0388,20.0536,27400.0
2012-11-19 12:00:00,26.98,27.01,26.98,27.01,19500.0,20.0536,20.0759,20.0536,20.0759,19500.0
2012-11-19 12:05:00,27.01,27.01,27.0,27.0,9800.0,20.0759,20.0759,20.0685,20.0685,9800.0
2012-11-19 12:10:00,27.01,27.02,27.01,27.01,41000.0,20.0759,20.0834,20.0759,20.0759,41000.0
2012-11-19 12:15:00,27.0,27.0,27.0,27.0,3700.0,20.0685,20.0685,20.0685,20.0685,3700.0
2012-11-19 12:20:00,27.0,27.01,27.0,27.0,7000.0,20.0685,20.0759,20.0685,20.0685,7000.0
2012-11-19 12:25:00,26.99,26.99,26.99,26.99,11700.0,20.0611,20.0611,20.0611,20.0611,11700.0
2012-11-19 12:30:00,27.0,27.0,26.99,26.99,3200.0,20.0685,20.0685,20.0611,20.0611,3200.0
2012-11-19 12:35:00,26.99,27.0,26.99,27.0,2800.0,20.0611,20.0685,20.0611,20.0685,2800.0
2012-11-19 12:40:00,27.0,27.0,26.97,26.97,9900.0,20.0685,20.0685,20.0462,20.0462,9900.0
2012-11-19 12:45:00,26.98,26.98,26.94,26.94,20700.0,20.0536,20.0536,20.0239,20.0239,20700.0
2012-11-19 12:50:00,26.94,26.94,26.93,26.94,9300.0,20.0239,20.0239,20.0165,20.0239,9300.0
2012-11-19 12:55:00,26.94,26.95,26.94,26.94,10700.0,20.0239,20.0313,20.0239,20.0239,10700.0
2012-11-19 13:00:00,26.94,26.94,26.92,26.94,24500.0,20.0239,20.0239,20.009,20.0239,24500.0
2012-11-19 13:05:00,26.94,26.94,26.92,26.92,1900.0,20.0239,20.0239,20.009,20.009,1900.0
2012-11-19 13:10:00,26.92,26.92,26.92,26.92,12500.0,20.009,20.009,20.009,20.009,12500.0
2012-11-19 13:15:00,26.91,26.91,26.89,26.89,42300.0,20.0016,20.0016,19.9867,19.9867,42300.0
2012-11-19 13:20:00,26.88,26.88,26.86,26.87,4400.0,19.9793,19.9793,19.9644,19.9719,4400.0
2012-11-19 13:25:00,26.88,26.88,26.88,26.88,2100.0,19.9793,19.9793,19.9793,19.9793,2100.0
2012-11-19 13:30:00,26.88,26.9,26.88,26.9,1000.0,19.9793,19.9942,19.9793,19.9942,1000.0
2012-11-19 13:35:00,26.9,26.9,26.89,26.89,1800.0,19.9942,19.9942,19.9867,19.9867,1800.0
2012-11-19 13:40:00,26.88,26.88,26.88,26.88,2900.0,19.9793,19.9793,19.9793,19.9793,2900.0
2012-11-19 13:45:00,26.88,26.89,26.88,26.89,3900.0,19.9793,19.9867,19.9793,19.9867,3900.0
2012-11-19 13:50:00,26.89,26.9,26.89,26.9,2200.0,19.9867,19.9942,19.9867,19.9942,2200.0
2012-11-19 13:55:00,26.9,26.9,26.88,26.88,2500.0,19.9942,19.9942,19.9793,19.9793,2500.0
2012-11-19 14:00:00,26.89,26.91,26.89,26.91,1900.0,19.9867,20.0016,19.9867,20.0016,1900.0
2012-11-19 14:05:00,26.91,26.91,26.89,26.9,3600.0,20.0016,20.0016,19.9867,19.9942,3600.0
2012-11-19 14:10:00,26.89,26.9,26.88,26.89,2500.0,19.9867,19.9942,19.9793,19.9867,2500.0
2012-11-19 14:15:00,26.9,26.9,26.9,26.9,6000.0,19.9942,19.9942,19.9942,19.9942,6000.0
2012-11-19 14:20:00,26.91,26.91,26.9,26.9,1600.0,20.0016,20.0016,19.9942,19.9942,1600.0
2012-11-19 14:25:00,26.89,26.89,26.88,26.89,1400.0,19.9867,19.9867,19.9793,19.9867,1400.0
2012-11-19 14:30:00,26.89,26.89,26.88,26.88,2500.0,19.9867,19.9867,19.9793,19.9793,2500.0
2012-11-19 14:35:00,26.89,26.89,26.86,26.88,10900.0,19.9867,19.9867,19.9644,19.9793,10900.0
2012-11-19 14:40:00,26.89,26.94,26.89,26.93,5600.0,19.9867,20.0239,19.9867,20.0165,5600.0
2012-11-19 14:45:00,26.93,26.96,26.93,26.96,8500.0,20.0165,20.0388,20.0165,20.0388,8500.0
2012-11-19 14:50:00,26.97,26.97,26.94,26.96,2700.0,20.0462,20.0462,20.0239,20.0388,2700.0
2012-11-19 14:55:00,26.95,26.95,26.93,26.94,4800.0,20.0313,20.0313,20.0165,20.0239,4800.0
2012-11-19 15:00:00,26.94,26.94,26.92,26.93,3500.0,20.0239,20.0239,20.009,20.0165,3500.0
2012-11-19 15:05:00,26.93,26.94,26.93,26.93,4000.0,20.0165,20.0239,20.0165,20.0165,4000.0
2012-11-19 15:10:00,26.93,26.96,26.93,26.95,8400.0,20.0165,20.0388,20.0165,20.0313,8400.0
2012-11-19 15:15:00,26.95,26.95,26.93,26.93,1900.0,20.0313,20.0313,20.0165,20.0165,1900.0
2012-11-19 15:20:00,26.93,26.96,26.93,26.95,29500.0,20.0165,20.0388,20.0165,20.0313,29500.0
2012-11-19 15:25:00,26.96,26.96,26.94,26.95,85800.0,20.0388,20.0388,20.0239,20.0313,85800.0
2012-11-19 15:30:00,26.95,26.96,26.93,26.94,138900.0,20.0313,20.0388,20.0165,20.0239,138900.0
2012-11-19 15:35:00,26.93,26.96,26.92,26.94,77700.0,20.0165,20.0388,20.009,20.0239,77700.0
2012-11-19 15:40:00,26.94,26.95,26.93,26.93,8300.0,20.0239,20.0313,20.0165,20.0165,8300.0
2012-11-19 15:45:00,26.93,26.94,26.93,26.93,16400.0,20.0165,20.0239,20.0165,20.0165,16400.0
2012-11-19 15:50:00,26.93,26.99,26.92,26.98,38800.0,20.0165,20.0611,20.009,20.0536,38800.0
2012-11-19 15:55:00,26.99,27.0,26.97,26.99,83500.0,20.0611,20.0685,20.0462,20.0611,83500.0
2012-11-20 09:30:00,26.84,26.99,26.84,26.86,12600.0,19.9496,20.0611,19.9496,19.9644,12600.0
2012-11-20 09:35:00,26.88,26.9,26.86,26.89,16600.0,19.9793,19.9942,19.9644,19.9867,16600.0
2012-11-20 09:40:00,26.88,26.88,26.83,26.84,123300.0,19.9793,19.9793,19.9421,19.9496,123300.0
2012-11-20 09:45:00,26.84,26.92,26.84,26.92,19000.0,19.9496,20.009,19.9496,20.009,19000.0
2012-11-20 09:50:00,26.93,26.96,26.91,26.96,24300.0,20.0165,20.0388,20.0016,20.0388,24300.0
2012-11-20 09:55:00,26.96,26.99,26.96,26.97,396200.0,20.0388,20.0611,20.0388,20.0462,396200.0
2012-11-20 10:00:00,26.99,27.02,26.98,27.01,57700.0,20.0611,20.0834,20.0536,20.0759,57700.0
2012-11-20 10:05:00,27.02,27.02,26.99,26.99,15700.0,20.0834,20.0834,20.0611,20.0611,15700.0
2012-11-20 10:10:00,26.99,27.05,26.99,27.03,56200.0,20.0611,20.1057,20.0611,20.0908,56200.0
2012-11-20 10:15:00,27.03,27.08,27.03,27.08,14200.0,20.0908,20.128,20.0908,20.128,14200.0
2012-11-20 10:20:00,27.08,27.11,27.08,27.11,18400.0,20.128,20.1503,20.128,20.1503,18400.0
2012-11-20 10:25:00,27.1,27.1,27.09,27.1,21300.0,20.1428,20.1428,20.1354,20.1428,21300.0
2012-11-20 10:30:00,27.1,27.15,27.1,27.14,17700.0,20.1428,20.18,20.1428,20.1726,17700.0
2012-11-20 10:35:00,27.14,27.2,27.13,27.19,17700.0,20.1726,20.2171,20.1651,20.2097,17700.0
2012-11-20 10:40:00,27.19,27.21,27.19,27.21,33000.0,20.2097,20.2246,20.2097,20.2246,33000.0
2012-11-20 10:45:00,27.2,27.24,27.2,27.24,11500.0,20.2171,20.2469,20.2171,20.2469,11500.0
2012-11-20 10:50:00,27.24,27.24,27.16,27.16,11800.0,20.2469,20.2469,20.1874,20.1874,11800.0
2012-11-20 10:55:00,27.17,27.17,27.13,27.14,21500.0,20.1948,20.1948,20.1651,20.1726,21500.0
2012-11-20 11:00:00,27.13,27.13,27.11,27.12,10700.0,20.1651,20.1651,20.1503,20.1577,10700.0
2012-11-20 11:05:00,27.13,27.14,27.09,27.11,20400.0,20.1651,20.1726,20.1354,20.1503,20400.0
2012-11-20 11:10:00,27.12,27.12,27.11,27.12,11500.0,20.1577,20.1577,20.1503,20.1577,11500.0
2012-11-20 11:15:00,27.13,27.14,27.13,27.14,10600.0,20.1651,20.1726,20.1651,20.1726,10600.0
2012-11-20 11:20:00,27.15,27.19,27.14,27.19,11800.0,20.18,20.2097,20.1726,20.2097,11800.0
2012-11-20 11:25:00,27.19,27.19,27.19,27.19,3500.0,20.2097,20.2097,20.2097,20.2097,3500.0
2012-11-20 11:30:00,27.19,27.2,27.18,27.19,12900.0,20.2097,20.2171,20.2023,20.2097,12900.0
2012-11-20 11:35:00,27.19,27.2,27.18,27.19,10300.0,20.2097,20.2171,20.2023,20.2097,10300.0
2012-11-20 11:40:00,27.19,27.21,27.19,27.21,12600.0,20.2097,20.2246,20.2097,20.2246,12600.0
2012-11-20 11:45:00,27.21,27.22,27.2,27.21,16500.0,20.2246,20.232,20.2171,20.2246,16500.0
2012-11-20 11:50:00,27.21,27.27,27.2,27.26,12900.0,20.2246,20.2692,20.2171,20.2617,12900.0
2012-11-20 11:55:00,27.27,27.27,27.24,27.26,23500.0,20.2692,20.2692,20.2469,20.2617,23500.0
2012-11-20 12:00:00,27.26,27.3,27.25,27.3,19000.0,20.2617,20.2915,20.2543,20.2915,19000.0
2012-11-20 12:05:00,27.3,27.3,27.28,27.29,17700.0,20.2915,20.2915,20.2766,20.284,17700.0
2012-11-20 12:10:00,27.3,27.3,27.29,27.3,18900.0,20.2915,20.2915,20.284,20.2915,18900.0
2012-11-20 12:15:00,27.3,27.3,27.26,27.28,15900.0,20.2915,20.2915,20.2617,20.2766,15900.0
2012-11-20 12:20:00,27.28,27.29,27.26,27.27,16700.0,20.2766,20.284,20.2617,20.2692,16700.0
2012-11-20 12:25:00,27.26,27.27,27.24,27.26,13000.0,20.2617,20.2692,20.2469,20.2617,13000.0
2012-11-20 12:30:00,27.26,27.26,27.25,27.25,5400.0,20.2617,20.2617,20.2543,20.2543,5400.0
2012-11-20 12:35:00,27.25,27.27,27.25,27.26,11900.0,20.2543,20.2692,20.2543,20.2617,11900.0
2012-11-20 12:40:00,27.25,27.26,27.25,27.25,12400.0,20.2543,20.2617,20.2543,20.2543,12400.0
2012-11-20 12:45:00,27.25,27.25,27.24,27.25,13100.0,20.2543,20.2543,20.2469,20.2543,13100.0
2012-11-20 12:50:00,27.25,27.27,27.25,27.26,8800.0,20.2543,20.2692,20.2543,20.2617,8800.0
2012-11-20 12:55:00,27.27,27.27,27.26,27.26,11000.0,20.2692,20.2692,20.2617,20.2617,11000.0
2012-11-20 13:00:00,27.27,27.27,27.21,27.22,12800.0,20.2692,20.2692,20.2246,20.232,12800.0
2012-11-20 13:05:00,27.22,27.23,27.2,27.2,9600.0,20.232,20.2394,20.2171,20.2171,9600.0
2012-11-20 13:10:00,27.19,27.19,27.1,27.16,14000.0,20.2097,20.2097,20.1428,20.1874,14000.0
2012-11-20 13:15:00,27.16,27.19,27.16,27.19,9200.0,20.1874,20.2097,20.1874,20.2097,9200.0
2012-11-20 13:20:00,27.19,27.2,27.18,27.19,9200.0,20.2097,20.2171,20.2023,20.2097,9200.0
2012-11-20 13:25:00,27.18,27.18,27.1,27.1,10900.0,20.2023,20.2023,20.1428,20.1428,10900.0
2012-11-20 13:30:00,27.11,27.14,27.11,27.13,66200.0,20.1503,20.1726,20.1503,20.1651,66200.0
2012-11-20 13:35:00,27.13,27.17,27.13,27.16,39300.0,20.1651,20.1948,20.1651,20.1874,39300.0
2012-11-20 13:40:00,27.16,27.19,27.15,27.15,10500.0,20.1874,20.2097,20.18,20.18,10500.0
2012-11-20 13:45:00,27.15,27.18,27.14,27.18,24700.0,20.18,20.2023,20.1726,20.2023,24700.0
2012-11-20 13:50:00,27.18,27.19,27.18,27.19,9900.0,20.2023,20.2097,20.2023,20.2097,9900.0
2012-11-20 13:55:00,27.19,27.21,27.17,27.2,24700.0,20.2097,20.2246,20.1948,20.2171,24700.0
2012-11-20 14:00:00,27.2,27.2,27.17,27.17,15100.0,20.2171,20.2171,20.1948,20.1948,15100.0
2012-11-20 14:05:00,27.18,27.19,27.17,27.18,22500.0,20.2023,20.2097,20.1948,20.2023,22500.0
2012-11-20 14:10:00,27.19,27.23,27.19,27.21,19700.0,20.2097,20.2394,20.2097,20.2246,19700.0
2012-11-20 14:15:00,27.21,27.23,27.19,27.19,23300.0,20.2246,20.2394,20.2097,20.2097,23300.0
2012-11-20 14:20:00,27.19,27.19,27.17,27.17,17800.0,20.2097,20.2097,20.1948,20.1948,17800.0
2012-11-20 14:25:00,27.17,27.22,27.17,27.21,21500.0,20.1948,20.232,20.1948,20.2246,21500.0
2012-11-20 14:30:00,27.2,27.2,27.19,27.2,13600.0,20.2171,20.2171,20.2097,20.2171,13600.0
2012-11-20 14:35:00,27.19,27.2,27.17,27.17,36400.0,20.2097,20.2171,20.1948,20.1948,36400.0
2012-11-20 14:40:00,27.17,27.18,27.15,27.15,21400.0,20.1948,20.2023,20.18,20.18,21400.0
2012-11-20 14:45:00,27.15,27.2,27.15,27.17,25800.0,20.18,20.2171,20.18,20.1948,25800.0
2012-11-20 14:50:00,27.17,27.18,27.16,27.17,22700.0,20.1948,20.2023,20.1874,20.1948,22700.0
2012-11-20 14:55:00,27.17,27.18,27.14,27.17,21400.0,20.1948,20.2023,20.1726,20.1948,21400.0
2012-11-20 15:00:00,27.17,27.21,27.17,27.2,23400.0,20.1948,20.2246,20.1948,20.2171,23400.0
2012-11-20 15:05:00,27.2,27.21,27.19,27.21,24100.0,20.2171,20.2246,20.2097,20.2246,24100.0
2012-11-20 15:10:00,27.21,27.22,27.2,27.21,67600.0,20.2246,20.232,20.2171,20.2246,67600.0
2012-11-20 15:15:00,27.21,27.21,27.16,27.17,21700.0,20.2246,20.2246,20.1874,20.1948,21700.0
2012-11-20 15:20:00,27.17,27.17,27.15,27.17,15000.0,20.1948,20.1948,20.18,20.1948,15000.0
2012-11-20 15:25:00,27.17,27.17,27.13,27.15,16500.0,20.1948,20.1948,20.1651,20.18,16500.0
2012-11-20 15:30:00,27.16,27.19,27.16,27.17,13300.0,20.1874,20.2097,20.1874,20.1948,13300.0
2012-11-20 15:35:00,27.18,27.18,27.17,27.18,4800.0,20.2023,20.2023,20.1948,20.2023,4800.0
2012-11-20 15:40:00,27.18,27.19,27.18,27.18,26900.0,20.2023,20.2097,20.2023,20.2023,26900.0
2012-11-20 15:45:00,27.18,27.21,27.17,27.2,63700.0,20.2023,20.2246,20.1948,20.2171,63700.0
2012-11-20 15:50:00,27.19,27.22,27.18,27.22,89800.0,20.2097,20.232,20.2023,20.232,89800.0
2012-11-20 15:55:00,27.21,27.23,27.19,27.23,90200.0,20.2246,20.2394,20.2097,20.2394,90200.0
2012-11-21 09:30:00,27.24,27.26,27.14,27.26,25100.0,20.2469,20.2617,20.1726,20.2617,25100.0
2012-11-21 09:35:00,27.25,27.28,27.22,27.24,26100.0,20.2543,20.2766,20.232,20.2469,26100.0
2012-11-21 09:40:00,27.23,27.26,27.2,27.2,105800.0,20.2394,20.2617,20.2171,20.2171,105800.0
2012-11-21 09:45:00,27.2,27.25,27.19,27.25,53300.0,20.2171,20.2543,20.2097,20.2543,53300.0
2012-11-21 09:50:00,27.24,27.27,27.24,27.27,19000.0,20.2469,20.2692,20.2469,20.2692,19000.0
2012-11-21 09:55:00,27.26,27.26,27.25,27.26,9800.0,20.2617,20.2617,20.2543,20.2617,9800.0
2012-11-21 10:00:00,27.25,27.26,27.21,27.22,75000.0,20.2543,20.2617,20.2246,20.232,75000.0
2012-11-21 10:05:00,27.21,27.21,27.13,27.14,54400.0,20.2246,20.2246,20.1651,20.1726,54400.0
2012-11-21 10:10:00,27.13,27.17,27.13,27.16,30000.0,20.1651,20.1948,20.1651,20.1874,30000.0
2012-11-21 10:15:00,27.16,27.18,27.15,27.16,24300.0,20.1874,20.2023,20.18,20.1874,24300.0
2012-11-21 10:20:00,27.16,27.18,27.14,27.14,36200.0,20.1874,20.2023,20.1726,20.1726,36200.0
2012-11-21 10:25:00,27.14,27.14,27.1,27.11,58400.0,20.1726,20.1726,20.1428,20.1503,58400.0
2012-11-21 10:30:00,27.11,27.12,27.09,27.1,63900.0,20.1503,20.1577,20.1354,20.1428,63900.0
2012-11-21 10:35:00,27.1,27.11,27.08,27.08,89600.0,20.1428,20.1503,20.128,20.128,89600.0
2012-11-21 10:40:00,27.09,27.1,27.05,27.1,38900.0,20.1354,20.1428,20.1057,20.1428,38900.0
2012-11-21 10:45:00,27.1,27.1,27.07,27.07,5400.0,20.1428,20.1428,20.1205,20.1205,5400.0
2012-11-21 10:50:00,27.07,27.08,27.06,27.07,15200.0,20.1205,20.128,20.1131,20.1205,15200.0
2012-11-21 10:55:00,27.07,27.08,27.06,27.06,10700.0,20.1205,20.128,20.1131,20.1131,10700.0
2012-11-21 11:00:00,27.06,27.06,27.05,27.05,7700.0,20.1131,20.1131,20.1057,20.1057,7700.0
2012-11-21 11:05:00,27.05,27.06,27.04,27.05,19100.0,20.1057,20.1131,20.0982,20.1057,19100.0
2012-11-21 11:10:00,27.05,27.06,27.05,27.06,18800.0,20.1057,20.1131,20.1057,20.1131,18800.0
2012-11-21 11:15:00,27.05,27.06,27.05,27.05,6500.0,20.1057,20.1131,20.1057,20.1057,6500.0
2012-11-21 11:20:00,27.05,27.07,27.05,27.05,12300.0,20.1057,20.1205,20.1057,20.1057,12300.0
2012-11-21 11:25:00,27.05,27.05,27.04,27.04,18300.0,20.1057,20.1057,20.0982,20.0982,18300.0
2012-11-21 11:30:00,27.04,27.05,27.04,27.04,16100.0,20.0982,20.1057,20.0982,20.0982,16100.0
2012-11-21 11:35:00,27.04,27.05,27.02,27.03,46600.0,20.0982,20.1057,20.0834,20.0908,46600.0
2012-11-21 11:40:00,27.03,27.04,27.03,27.04,12600.0,20.0908,20.0982,20.0908,20.0982,12600.0
2012-11-21 11:45:00,27.03,27.04,27.0,27.0,29000.0,20.0908,20.0982,20.0685,20.0685,29000.0
2012-11-21 11:50:00,27.0,27.01,26.99,26.99,21300.0,20.0685,20.0759,20.0611,20.0611,21300.0
2012-11-21 11:55:00,26.99,27.0,26.99,27.0,19800.0,20.0611,20.0685,20.0611,20.0685,19800.0
2012-11-21 12:00:00,27.0,27.01,27.0,27.0,3200.0,20.0685,20.0759,20.0685,20.0685,3200.0
2012-11-21 12:05:00,27.0,27.02,27.0,27.01,3600.0,20.0685,20.0834,20.0685,20.0759,3600.0
2012-11-21 12:10:00,27.01,27.03,27.01,27.02,6000.0,20.0759,20.0908,20.0759,20.0834,6000.0
2012-11-21 12:15:00,27.02,27.03,27.02,27.03,6000.0,20.0834,20.0908,20.0834,20.0908,6000.0
2012-11-21 12:20:00,27.03,27.04,27.03,27.04,7100.0,20.0908,20.0982,20.0908,20.0982,7100.0
2012-11-21 12:25:00,27.04,27.07,27.04,27.06,10400.0,20.0982,20.1205,20.0982,20.1131,10400.0
2012-11-21 12:30:00,27.06,27.07,27.05,27.07,23800.0,20.1131,20.1205,20.1057,20.1205,23800.0
2012-11-21 12:35:00,27.07,27.08,27.06,27.08,9400.0,20.1205,20.128,20.1131,20.128,9400.0
2012-11-21 12:40:00,27.08,27.11,27.08,27.11,17200.0,20.128,20.1503,20.128,20.1503,17200.0
2012-11-21 12:45:00,27.11,27.11,27.1,27.11,12100.0,20.1503,20.1503,20.1428,20.1503,12100.0
2012-11-21 12:50:00,27.11,27.11,27.1,27.1,12100.0,20.1503,20.1503,20.1428,20.1428,12100.0
2012-11-21 12:55:00,27.1,27.1,27.09,27.09,13500.0,20.1428,20.1428,20.1354,20.1354,13500.0
2012-11-21 13:00:00,27.1,27.1,27.08,27.08,3900.0,20.1428,20.1428,20.128,20.128,3900.0
2012-11-21 13:05:00,27.08,27.1,27.08,27.09,14700.0,20.128,20.1428,20.128,20.1354,14700.0
2012-11-21 13:10:00,27.09,27.09,27.08,27.08,4300.0,20.1354,20.1354,20.128,20.128,4300.0
2012-11-21 13:15:00,27.08,27.08,27.07,27.07,10800.0,20.128,20.128,20.1205,20.1205,10800.0
2012-11-21 13:20:00,27.07,27.07,27.06,27.07,9000.0,20.1205,20.1205,20.1131,20.1205,9000.0
2012-11-21 13:25:00,27.07,27.08,27.07,27.08,6500.0,20.1205,20.128,20.1205,20.128,6500.0
2012-11-21 13:30:00,27.08,27.09,27.08,27.08,7600.0,20.128,20.1354,20.128,20.128,7600.0
2012-11-21 13:35:00,27.08,27.1,27.08,27.1,6400.0,20.128,20.1428,20.128,20.1428,6400.0
2012-11-21 13:40:00,27.1,27.1,27.08,27.09,13100.0,20.1428,20.1428,20.128,20.1354,13100.0
2012-11-21 13:45:00,27.08,27.1,27.08,27.1,6300.0,20.128,20.1428,20.128,20.1428,6300.0
2012-11-21 13:50:00,27.09,27.1,27.09,27.1,5500.0,20.1354,20.1428,20.1354,20.1428,5500.0
2012-11-21 13:55:00,27.11,27.11,27.09,27.1,8200.0,20.1503,20.1503,20.1354,20.1428,8200.0
2012-11-21 14:00:00,27.1,27.11,27.1,27.1,12400.0,20.1428,20.1503,20.1428,20.1428,12400.0
2012-11-21 14:05:00,27.09,27.11,27.09,27.11,8100.0,20.1354,20.1503,20.1354,20.1503,8100.0
2012-11-21 14:10:00,27.11,27.12,27.11,27.12,6100.0,20.1503,20.1577,20.1503,20.1577,6100.0
2012-11-21 14:15:00,27.12,27.12,27.1,27.1,8900.0,20.1577,20.1577,20.1428,20.1428,8900.0
2012-11-21 14:20:00,27.1,27.1,27.09,27.09,6500.0,20.1428,20.1428,20.1354,20.1354,6500.0
2012-11-21 14:25:00,27.09,27.1,27.07,27.1,18300.0,20.1354,20.1428,20.1205,20.1428,18300.0
2012-11-21 14:30:00,27.09,27.11,27.08,27.09,7100.0,20.1354,20.1503,20.128,20.1354,7100.0
2012-11-21 14:35:00,27.1,27.11,27.09,27.1,6700.0,20.1428,20.1503,20.1354,20.1428,6700.0
2012-11-21 14:40:00,27.1,27.1,27.09,27.09,3600.0,20.1428,20.1428,20.1354,20.1354,3600.0
2012-11-21 14:45:00,27.09,27.1,27.09,27.09,4600.0,20.1354,20.1428,20.1354,20.1354,4600.0
2012-11-21 14:50:00,27.09,27.1,27.09,27.1,5300.0,20.1354,20.1428,20.1354,20.1428,5300.0
2012-11-21 14:55:00,27.1,27.1,27.08,27.09,11000.0,20.1428,20.1428,20.128,20.1354,11000.0
2012-11-21 15:00:00,27.1,27.1,27.09,27.1,4800.0,20.1428,20.1428,20.1354,20.1428,4800.0
2012-11-21 15:05:00,27.1,27.13,27.09,27.13,14600.0,20.1428,20.1651,20.1354,20.1651,14600.0
2012-11-21 15:10:00,27.13,27.13,27.11,27.12,3800.0,20.1651,20.1651,20.1503,20.1577,3800.0
2012-11-21 15:15:00,27.11,27.13,27.11,27.12,3700.0,20.1503,20.1651,20.1503,20.1577,3700.0
2012-11-21 15:20:00,27.12,27.12,27.1,27.1,10800.0,20.1577,20.1577,20.1428,20.1428,10800.0
2012-11-21 15:25:00,27.1,27.1,27.08,27.1,11700.0,20.1428,20.1428,20.128,20.1428,11700.0
2012-11-21 15:30:00,27.1,27.1,27.09,27.09,28700.0,20.1428,20.1428,20.1354,20.1354,28700.0
2012-11-21 15:35:00,27.09,27.09,27.09,27.09,3000.0,20.1354,20.1354,20.1354,20.1354,3000.0
2012-11-21 15:40:00,27.1,27.12,27.1,27.12,39800.0,20.1428,20.1577,20.1428,20.1577,39800.0
2012-11-21 15:45:00,27.12,27.13,27.12,27.12,35000.0,20.1577,20.1651,20.1577,20.1577,35000.0
2012-11-21 15:50:00,27.12,27.15,27.11,27.15,29000.0,20.1577,20.18,20.1503,20.18,29000.0
2012-11-21 15:55:00,27.15,27.17,27.15,27.16,31100.0,20.18,20.1948,20.18,20.1874,31100.0
2012-11-23 09:30:00,27.27,27.27,27.15,27.22,5700.0,20.2692,20.2692,20.18,20.232,5700.0
2012-11-23 09:35:00,27.21,27.27,27.21,27.25,5800.0,20.2246,20.2692,20.2246,20.2543,5800.0
2012-11-23 09:40:00,27.26,27.28,27.25,27.28,5600.0,20.2617,20.2766,20.2543,20.2766,5600.0
2012-11-23 09:45:00,27.28,27.31,27.28,27.31,7300.0,20.2766,20.2989,20.2766,20.2989,7300.0
2012-11-23 09:50:00,27.31,27.34,27.3,27.34,18500.0,20.2989,20.3212,20.2915,20.3212,18500.0
2012-11-23 09:55:00,27.34,27.39,27.34,27.39,26500.0,20.3212,20.3584,20.3212,20.3584,26500.0
2012-11-23 10:00:00,27.4,27.41,27.38,27.41,27200.0,20.3658,20.3732,20.3509,20.3732,27200.0
2012-11-23 10:05:00,27.41,27.41,27.38,27.4,29700.0,20.3732,20.3732,20.3509,20.3658,29700.0
2012-11-23 10:10:00,27.4,27.44,27.4,27.44,31500.0,20.3658,20.3955,20.3658,20.3955,31500.0
2012-11-23 10:15:00,27.44,27.44,27.43,27.44,28400.0,20.3955,20.3955,20.3881,20.3955,28400.0
2012-11-23 10:20:00,27.44,27.47,27.44,27.47,49800.0,20.3955,20.4178,20.3955,20.4178,49800.0
2012-11-23 10:25:00,27.45,27.49,27.44,27.47,14300.0,20.403,20.4327,20.3955,20.4178,14300.0
2012-11-23 10:30:00,27.46,27.48,27.44,27.45,17500.0,20.4104,20.4253,20.3955,20.403,17500.0
2012-11-23 10:35:00,27.46,27.47,27.44,27.45,22600.0,20.4104,20.4178,20.3955,20.403,22600.0
2012-11-23 10:40:00,27.46,27.48,27.44,27.47,42200.0,20.4104,20.4253,20.3955,20.4178,42200.0
2012-11-23 10:45:00,27.48,27.49,27.47,27.49,106800.0,20.4253,20.4327,20.4178,20.4327,106800.0
2012-11-23 10:50:00,27.48,27.51,27.48,27.5,96300.0,20.4253,20.4476,20.4253,20.4401,96300.0
2012-11-23 10:55:00,27.5,27.53,27.5,27.5,62000.0,20.4401,20.4624,20.4401,20.4401,62000.0
2012-11-23 11:00:00,27.5,27.52,27.49,27.51,14600.0,20.4401,20.455,20.4327,20.4476,14600.0
2012-11-23 11:05:00,27.51,27.53,27.5,27.53,71900.0,20.4476,20.4624,20.4401,20.4624,71900.0
2012-11-23 11:10:00,27.52,27.54,27.52,27.53,17500.0,20.455,20.4699,20.455,20.4624,17500.0
2012-11-23 11:15:00,27.54,27.54,27.52,27.53,2600.0,20.4699,20.4699,20.455,20.4624,2600.0
2012-11-23 11:20:00,27.54,27.56,27.53,27.55,28500.0,20.4699,20.4847,20.4624,20.4773,28500.0
2012-11-23 11:25:00,27.55,27.55,27.52,27.52,9900.0,20.4773,20.4773,20.455,20.455,9900.0
2012-11-23 11:30:00,27.53,27.54,27.53,27.54,17900.0,20.4624,20.4699,20.4624,20.4699,17900.0
2012-11-23 11:35:00,27.54,27.57,27.53,27.57,87900.0,20.4699,20.4922,20.4624,20.4922,87900.0
2012-11-23 11:40:00,27.57,27.58,27.56,27.57,79300.0,20.4922,20.4996,20.4847,20.4922,79300.0
2012-11-23 11:45:00,27.57,27.61,27.57,27.61,125700.0,20.4922,20.5219,20.4922,20.5219,125700.0
2012-11-23 11:50:00,27.61,27.63,27.6,27.63,62300.0,20.5219,20.5368,20.5145,20.5368,62300.0
2012-11-23 11:55:00,27.63,27.68,27.63,27.68,83300.0,20.5368,20.5739,20.5368,20.5739,83300.0
2012-11-23 12:00:00,27.68,27.7,27.64,27.64,97200.0,20.5739,20.5888,20.5442,20.5442,97200.0
2012-11-23 12:05:00,27.64,27.65,27.62,27.64,64900.0,20.5442,20.5516,20.5293,20.5442,64900.0
2012-11-23 12:10:00,27.64,27.66,27.62,27.62,99600.0,20.5442,20.5591,20.5293,20.5293,99600.0
2012-11-23 12:15:00,27.63,27.65,27.63,27.64,110700.0,20.5368,20.5516,20.5368,20.5442,110700.0
2012-11-23 12:20:00,27.64,27.67,27.63,27.67,140500.0,20.5442,20.5665,20.5368,20.5665,140500.0
2012-11-23 12:25:00,27.66,27.69,27.65,27.69,99700.0,20.5591,20.5814,20.5516,20.5814,99700.0
2012-11-23 12:30:00,27.69,27.69,27.66,27.68,128100.0,20.5814,20.5814,20.5591,20.5739,128100.0
2012-11-23 12:35:00,27.68,27.73,27.68,27.73,154400.0,20.5739,20.6111,20.5739,20.6111,154400.0
2012-11-23 12:40:00,27.73,27.75,27.72,27.73,140200.0,20.6111,20.6259,20.6037,20.6111,140200.0
2012-11-23 12:45:00,27.74,27.77,27.73,27.77,271300.0,20.6185,20.6408,20.6111,20.6408,271300.0
2012-11-23 12:50:00,27.77,27.79,27.76,27.78,225300.0,20.6408,20.6557,20.6334,20.6482,225300.0
2012-11-23 12:55:00,27.79,27.86,27.78,27.86,244100.0,20.6557,20.7077,20.6482,20.7077,244100.0
2012-11-26 09:30:00,27.69,27.75,27.57,27.6,110200.0,20.5814,20.6259,20.4922,20.5145,110200.0
2012-11-26 09:35:00,27.6,27.64,27.59,27.61,124800.0,20.5145,20.5442,20.507,20.5219,124800.0
2012-11-26 09:40:00,27.61,27.62,27.6,27.6,73700.0,20.5219,20.5293,20.5145,20.5145,73700.0
2012-11-26 09:45:00,27.6,27.63,27.58,27.62,148700.0,20.5145,20.5368,20.4996,20.5293,148700.0
2012-11-26 09:50:00,27.63,27.63,27.6,27.61,18000.0,20.5368,20.5368,20.5145,20.5219,18000.0
2012-11-26 09:55:00,27.6,27.61,27.58,27.6,14200.0,20.5145,20.5219,20.4996,20.5145,14200.0
2012-11-26 10:00:00,27.61,27.67,27.59,27.67,154900.0,20.5219,20.5665,20.507,20.5665,154900.0
2012-11-26 10:05:00,27.67,27.68,27.63,27.63,84100.0,20.5665,20.5739,20.5368,20.5368,84100.0
2012-11-26 10:10:00,27.63,27.65,27.63,27.65,24500.0,20.5368,20.5516,20.5368,20.5516,24500.0
2012-11-26 10:15:00,27.63,27.65,27.61,27.65,14600.0,20.5368,20.5516,20.5219,20.5516,14600.0
2012-11-26 10:20:00,27.66,27.67,27.61,27.61,10900.0,20.5591,20.5665,20.5219,20.5219,10900.0
2012-11-26 10:25:00,27.6,27.61,27.6,27.6,51000.0,20.5145,20.5219,20.5145,20.5145,51000.0
2012-11-26 10:30:00,27.6,27.6,27.59,27.59,109400.0,20.5145,20.5145,20.507,20.507,109400.0
2012-11-26 10:35:00,27.6,27.61,27.59,27.6,74900.0,20.5145,20.5219,20.507,20.5145,74900.0
2012-11-26 10:40:00,27.6,27.61,27.6,27.6,9300.0,20.5145,20.5219,20.5145,20.5145,9300.0
2012-11-26 10:45:00,27.6,27.6,27.59,27.59,28800.0,20.5145,20.5145,20.507,20.507,28800.0
2012-11-26 10:50:00,27.59,27.6,27.59,27.6,26400.0,20.507,20.5145,20.507,20.5145,26400.0
2012-11-26 10:55:00,27.59,27.6,27.59,27.59,98100.0,20.507,20.5145,20.507,20.507,98100.0
2012-11-26 11:00:00,27.59,27.61,27.59,27.6,168000.0,20.507,20.5219,20.507,20.5145,168000.0
2012-11-26 11:05:00,27.6,27.61,27.59,27.6,53100.0,20.5145,20.5219,20.507,20.5145,53100.0
2012-11-26 11:10:00,27.6,27.6,27.58,27.6,87000.0,20.5145,20.5145,20.4996,20.5145,87000.0
2012-11-26 11:15:00,27.61,27.61,27.6,27.6,38100.0,20.5219,20.5219,20.5145,20.5145,38100.0
2012-11-26 11:20:00,27.6,27.61,27.59,27.59,53000.0,20.5145,20.5219,20.507,20.507,53000.0
2012-11-26 11:25:00,27.59,27.6,27.59,27.6,19700.0,20.507,20.5145,20.507,20.5145,19700.0
2012-11-26 11:30:00,27.6,27.61,27.59,27.61,13500.0,20.5145,20.5219,20.507,20.5219,13500.0
2012-11-26 11:35:00,27.61,27.62,27.61,27.61,9700.0,20.5219,20.5293,20.5219,20.5219,9700.0
2012-11-26 11:40:00,27.6,27.61,27.6,27.61,4600.0,20.5145,20.5219,20.5145,20.5219,4600.0
2012-11-26 11:45:00,27.61,27.61,27.6,27.61,2600.0,20.5219,20.5219,20.5145,20.5219,2600.0
2012-11-26 11:50:00,27.61,27.61,27.59,27.6,43300.0,20.5219,20.5219,20.507,20.5145,43300.0
2012-11-26 11:55:00,27.6,27.61,27.6,27.6,15000.0,20.5145,20.5219,20.5145,20.5145,15000.0
2012-11-26 12:00:00,27.6,27.61,27.6,27.61,3300.0,20.5145,20.5219,20.5145,20.5219,3300.0
2012-11-26 12:05:00,27.61,27.61,27.6,27.6,3900.0,20.5219,20.5219,20.5145,20.5145,3900.0
2012-11-26 12:10:00,27.6,27.61,27.6,27.61,10300.0,20.5145,20.5219,20.5145,20.5219,10300.0
2012-11-26 12:15:00,27.6,27.61,27.59,27.61,16600.0,20.5145,20.5219,20.507,20.5219,16600.0
2012-11-26 12:20:00,27.61,27.61,27.6,27.6,1800.0,20.5219,20.5219,20.5145,20.5145,1800.0
2012-11-26 12:25:00,27.6,27.61,27.6,27.6,17100.0,20.5145,20.5219,20.5145,20.5145,17100.0
2012-11-26 12:30:00,27.61,27.61,27.6,27.61,99100.0,20.5219,20.5219,20.5145,20.5219,99100.0
2012-11-26 12:35:00,27.6,27.63,27.6,27.63,13000.0,20.5145,20.5368,20.5145,20.5368,13000.0
2012-11-26 12:40:00,27.62,27.64,27.6,27.6,41800.0,20.5293,20.5442,20.5145,20.5145,41800.0
2012-11-26 12:45:00,27.61,27.61,27.61,27.61,10600.0,20.5219,20.5219,20.5219,20.5219,10600.0
2012-11-26 12:50:00,27.61,27.62,27.6,27.62,11700.0,20.5219,20.5293,20.5145,20.5293,11700.0
2012-11-26 12:55:00,27.61,27.61,27.6,27.61,8000.0,20.5219,20.5219,20.5145,20.5219,8000.0
2012-11-26 13:00:00,27.61,27.61,27.6,27.6,1900.0,20.5219,20.5219,20.5145,20.5145,1900.0
2012-11-26 13:05:00,27.6,27.61,27.6,27.6,9100.0,20.5145,20.5219,20.5145,20.5145,9100.0
2012-11-26 13:10:00,27.6,27.61,27.6,27.6,14900.0,20.5145,20.5219,20.5145,20.5145,14900.0
2012-11-26 13:15:00,27.6,27.65,27.6,27.64,34200.0,20.5145,20.5516,20.5145,20.5442,34200.0
2012-11-26 13:20:00,27.64,27.64,27.62,27.62,7500.0,20.5442,20.5442,20.5293,20.5293,7500.0
2012-11-26 13:25:00,27.63,27.63,27.62,27.62,7600.0,20.5368,20.5368,20.5293,20.5293,7600.0
2012-11-26 13:30:00,27.62,27.64,27.61,27.64,96000.0,20.5293,20.5442,20.5219,20.5442,96000.0
2012-11-26 13:35:00,27.64,27.64,27.63,27.63,4200.0,20.5442,20.5442,20.5368,20.5368,4200.0
2012-11-26 13:40:00,27.62,27.62,27.6,27.6,25700.0,20.5293,20.5293,20.5145,20.5145,25700.0
2012-11-26 13:45:00,27.6,27.61,27.6,27.61,800.0,20.5145,20.5219,20.5145,20.5219,800.0
2012-11-26 13:50:00,27.61,27.61,27.6,27.6,9100.0,20.5219,20.5219,20.5145,20.5145,9100.0
2012-11-26 13:55:00,27.6,27.61,27.6,27.6,6400.0,20.5145,20.5219,20.5145,20.5145,6400.0
2012-11-26 14:00:00,27.6,27.6,27.6,27.6,50200.0,20.5145,20.5145,20.5145,20.5145,50200.0
2012-11-26 14:05:00,27.6,27.61,27.6,27.61,18200.0,20.5145,20.5219,20.5145,20.5219,18200.0
2012-11-26 14:10:00,27.61,27.61,27.6,27.6,12600.0,20.5219,20.5219,20.5145,20.5145,12600.0
2012-11-26 14:15:00,27.6,27.61,27.6,27.6,7800.0,20.5145,20.5219,20.5145,20.5145,7800.0
2012-11-26 14:20:00,27.6,27.61,27.6,27.6,9400.0,20.5145,20.5219,20.5145,20.5145,9400.0
2012-11-26 14:25:00,27.6,27.61,27.6,27.6,85300.0,20.5145,20.5219,20.5145,20.5145,85300.0
2012-11-26 14:30:00,27.6,27.61,27.6,27.61,1700.0,20.5145,20.5219,20.5145,20.5219,1700.0
2012-11-26 14:35:00,27.61,27.61,27.6,27.6,6300.0,20.5219,20.5219,20.5145,20.5145,6300.0
2012-11-26 14:40:00,27.61,27.61,27.6,27.6,7700.0,20.5219,20.5219,20.5145,20.5145,7700.0
2012-11-26 14:45:00,27.61,27.61,27.6,27.61,3600.0,20.5219,20.5219,20.5145,20.5219,3600.0
2012-11-26 14:50:00,27.61,27.64,27.61,27.63,39800.0,20.5219,20.5442,20.5219,20.5368,39800.0
2012-11-26 14:55:00,27.63,27.63,27.62,27.62,11500.0,20.5368,20.5368,20.5293,20.5293,11500.0
2012-11-26 15:00:00,27.63,27.64,27.6,27.61,18300.0,20.5368,20.5442,20.5145,20.5219,18300.0
2012-11-26 15:05:00,27.61,27.62,27.6,27.6,4600.0,20.5219,20.5293,20.5145,20.5145,4600.0
2012-11-26 15:10:00,27.59,27.62,27.58,27.62,24600.0,20.507,20.5293,20.4996,20.5293,24600.0
2012-11-26 15:15:00,27.62,27.62,27.6,27.6,38700.0,20.5293,20.5293,20.5145,20.5145,38700.0
2012-11-26 15:20:00,27.6,27.64,27.6,27.64,48900.0,20.5145,20.5442,20.5145,20.5442,48900.0
2012-11-26 15:25:00,27.64,27.64,27.62,27.62,8600.0,20.5442,20.5442,20.5293,20.5293,8600.0
2012-11-26 15:30:00,27.63,27.64,27.61,27.64,38400.0,20.5368,20.5442,20.5219,20.5442,38400.0
2012-11-26 15:35:00,27.64,27.65,27.63,27.65,14800.0,20.5442,20.5516,20.5368,20.5516,14800.0
2012-11-26 15:40:00,27.65,27.67,27.64,27.66,12000.0,20.5516,20.5665,20.5442,20.5591,12000.0
2012-11-26 15:45:00,27.66,27.68,27.66,27.68,13900.0,20.5591,20.5739,20.5591,20.5739,13900.0
2012-11-26 15:50:00,27.68,27.69,27.67,27.69,16200.0,20.5739,20.5814,20.5665,20.5814,16200.0
2012-11-26 15:55:00,27.69,27.75,27.69,27.75,95400.0,20.5814,20.6259,20.5814,20.6259,95400.0
2012-11-27 09:30:00,27.72,27.72,27.6,27.6,1200.0,20.6037,20.6037,20.5145,20.5145,1200.0
2012-11-27 09:35:00,27.62,27.63,27.61,27.63,6600.0,20.5293,20.5368,20.5219,20.5368,6600.0
2012-11-27 09:40:00,27.64,27.7,27.64,27.7,39300.0,20.5442,20.5888,20.5442,20.5888,39300.0
2012-11-27 09:45:00,27.72,27.76,27.71,27.76,3200.0,20.6037,20.6334,20.5962,20.6334,3200.0
2012-11-27 09:50:00,27.76,27.76,27.7,27.72,22200.0,20.6334,20.6334,20.5888,20.6037,22200.0
2012-11-27 09:55:00,27.73,27.74,27.7,27.74,19900.0,20.6111,20.6185,20.5888,20.6185,19900.0
2012-11-27 10:00:00,27.74,27.74,27.65,27.66,29900.0,20.6185,20.6185,20.5516,20.5591,29900.0
2012-11-27 10:05:00,27.66,27.68,27.64,27.68,63600.0,20.5591,20.5739,20.5442,20.5739,63600.0
2012-11-27 10:10:00,27.68,27.69,27.63,27.64,19900.0,20.5739,20.5814,20.5368,20.5442,19900.0
2012-11-27 10:15:00,27.63,27.65,27.6,27.62,28500.0,20.5368,20.5516,20.5145,20.5293,28500.0
2012-11-27 10:20:00,27.61,27.62,27.56,27.57,121300.0,20.5219,20.5293,20.4847,20.4922,121300.0
2012-11-27 10:25:00,27.57,27.59,27.54,27.54,23400.0,20.4922,20.507,20.4699,20.4699,23400.0
2012-11-27 10:30:00,27.55,27.55,27.51,27.53,44500.0,20.4773,20.4773,20.4476,20.4624,44500.0
2012-11-27 10:35:00,27.53,27.56,27.52,27.52,42300.0,20.4624,20.4847,20.455,20.455,42300.0
2012-11-27 10:40:00,27.52,27.54,27.51,27.52,56100.0,20.455,20.4699,20.4476,20.455,56100.0
2012-11-27 10:45:00,27.51,27.56,27.51,27.56,9600.0,20.4476,20.4847,20.4476,20.4847,9600.0
2012-11-27 10:50:00,27.55,27.57,27.55,27.57,7600.0,20.4773,20.4922,20.4773,20.4922,7600.0
2012-11-27 10:55:00,27.57,27.57,27.57,27.57,3000.0,20.4922,20.4922,20.4922,20.4922,3000.0
2012-11-27 11:00:00,27.58,27.61,27.58,27.6,9100.0,20.4996,20.5219,20.4996,20.5145,9100.0
2012-11-27 11:05:00,27.6,27.6,27.59,27.59,11100.0,20.5145,20.5145,20.507,20.507,11100.0
2012-11-27 11:10:00,27.59,27.61,27.59,27.6,12200.0,20.507,20.5219,20.507,20.5145,12200.0
2012-11-27 11:15:00,27.6,27.61,27.6,27.61,11000.0,20.5145,20.5219,20.5145,20.5219,11000.0
2012-11-27 11:20:00,27.61,27.62,27.6,27.6,21500.0,20.5219,20.5293,20.5145,20.5145,21500.0
2012-11-27 11:25:00,27.6,27.61,27.59,27.6,15400.0,20.5145,20.5219,20.507,20.5145,15400.0
2012-11-27 11:30:00,27.6,27.6,27.58,27.58,8400.0,20.5145,20.5145,20.4996,20.4996,8400.0
2012-11-27 11:35:00,27.59,27.68,27.59,27.68,13400.0,20.507,20.5739,20.507,20.5739,13400.0
2012-11-27 11:40:00,27.69,27.7,27.65,27.66,17400.0,20.5814,20.5888,20.5516,20.5591,17400.0
2012-11-27 11:45:00,27.66,27.66,27.65,27.65,3500.0,20.5591,20.5591,20.5516,20.5516,3500.0
2012-11-27 11:50:00,27.66,27.7,27.66,27.68,12600.0,20.5591,20.5888,20.5591,20.5739,12600.0
2012-11-27 11:55:00,27.68,27.69,27.68,27.68,1000.0,20.5739,20.5814,20.5739,20.5739,1000.0
2012-11-27 12:00:00,27.68,27.7,27.68,27.69,7800.0,20.5739,20.5888,20.5739,20.5814,7800.0
2012-11-27 12:05:00,27.68,27.68,27.68,27.68,6800.0,20.5739,20.5739,20.5739,20.5739,6800.0
2012-11-27 12:10:00,27.67,27.67,27.65,27.65,5000.0,20.5665,20.5665,20.5516,20.5516,5000.0
2012-11-27 12:15:00,27.66,27.66,27.64,27.64,8900.0,20.5591,20.5591,20.5442,20.5442,8900.0
2012-11-27 12:20:00,27.64,27.66,27.64,27.65,13600.0,20.5442,20.5591,20.5442,20.5516,13600.0
2012-11-27 12:25:00,27.65,27.66,27.65,27.66,5600.0,20.5516,20.5591,20.5516,20.5591,5600.0
2012-11-27 12:30:00,27.65,27.65,27.63,27.63,13000.0,20.5516,20.5516,20.5368,20.5368,13000.0
2012-11-27 12:35:00,27.63,27.64,27.63,27.64,5800.0,20.5368,20.5442,20.5368,20.5442,5800.0
2012-11-27 12:40:00,27.64,27.65,27.64,27.64,8500.0,20.5442,20.5516,20.5442,20.5442,8500.0
2012-11-27 12:45:00,27.65,27.65,27.64,27.64,3600.0,20.5516,20.5516,20.5442,20.5442,3600.0
2012-11-27 12:50:00,27.64,27.65,27.63,27.63,8300.0,20.5442,20.5516,20.5368,20.5368,8300.0
2012-11-27 12:55:00,27.63,27.63,27.62,27.62,4900.0,20.5368,20.5368,20.5293,20.5293,4900.0
2012-11-27 13:00:00,27.62,27.62,27.59,27.59,11700.0,20.5293,20.5293,20.507,20.507,11700.0
2012-11-27 13:05:00,27.59,27.61,27.59,27.61,10200.0,20.507,20.5219,20.507,20.5219,10200.0
2012-11-27 13:10:00,27.62,27.62,27.59,27.59,38900.0,20.5293,20.5293,20.507,20.507,38900.0
2012-11-27 13:15:00,27.6,27.6,27.59,27.6,30400.0,20.5145,20.5145,20.507,20.5145,30400.0
2012-11-27 13:20:00,27.6,27.61,27.58,27.59,43900.0,20.5145,20.5219,20.4996,20.507,43900.0
2012-11-27 13:25:00,27.59,27.59,27.54,27.57,31700.0,20.507,20.507,20.4699,20.4922,31700.0
2012-11-27 13:30:00,27.57,27.6,27.57,27.6,7100.0,20.4922,20.5145,20.4922,20.5145,7100.0
2012-11-27 13:35:00,27.6,27.61,27.6,27.6,4600.0,20.5145,20.5219,20.5145,20.5145,4600.0
2012-11-27 13:40:00,27.59,27.63,27.59,27.62,7200.0,20.507,20.5368,20.507,20.5293,7200.0
2012-11-27 13:45:00,27.62,27.64,27.61,27.62,4600.0,20.5293,20.5442,20.5219,20.5293,4600.0
2012-11-27 13:50:00,27.62,27.62,27.59,27.6,7200.0,20.5293,20.5293,20.507,20.5145,7200.0
2012-11-27 13:55:00,27.6,27.61,27.6,27.61,2100.0,20.5145,20.5219,20.5145,20.5219,2100.0
2012-11-27 14:00:00,27.61,27.62,27.58,27.6,37600.0,20.5219,20.5293,20.4996,20.5145,37600.0
2012-11-27 14:05:00,27.61,27.62,27.61,27.62,8700.0,20.5219,20.5293,20.5219,20.5293,8700.0
2012-11-27 14:10:00,27.61,27.63,27.61,27.61,15400.0,20.5219,20.5368,20.5219,20.5219,15400.0
2012-11-27 14:15:00,27.62,27.63,27.62,27.63,2800.0,20.5293,20.5368,20.5293,20.5368,2800.0
2012-11-27 14:20:00,27.62,27.63,27.55,27.55,41000.0,20.5293,20.5368,20.4773,20.4773,41000.0
2012-11-27 14:25:00,27.56,27.56,27.53,27.53,12300.0,20.4847,20.4847,20.4624,20.4624,12300.0
2012-11-27 14:30:00,27.53,27.55,27.51,27.53,39000.0,20.4624,20.4773,20.4476,20.4624,39000.0
2012-11-27 14:35:00,27.53,27.54,27.5,27.53,16200.0,20.4624,20.4699,20.4401,20.4624,16200.0
2012-11-27 14:40:00,27.53,27.57,27.52,27.52,9400.0,20.4624,20.4922,20.455,20.455,9400.0
2012-11-27 14:45:00,27.52,27.54,27.49,27.52,17400.0,20.455,20.4699,20.4327,20.455,17400.0
2012-11-27 14:50:00,27.53,27.54,27.51,27.51,6700.0,20.4624,20.4699,20.4476,20.4476,6700.0
2012-11-27 14:55:00,27.52,27.56,27.52,27.55,16200.0,20.455,20.4847,20.455,20.4773,16200.0
2012-11-27 15:00:00,27.55,27.57,27.53,27.53,7200.0,20.4773,20.4922,20.4624,20.4624,7200.0
2012-11-27 15:05:00,27.53,27.58,27.51,27.58,10500.0,20.4624,20.4996,20.4476,20.4996,10500.0
2012-11-27 15:10:00,27.57,27.59,27.56,27.57,10900.0,20.4922,20.507,20.4847,20.4922,10900.0
2012-11-27 15:15:00,27.56,27.57,27.56,27.56,14800.0,20.4847,20.4922,20.4847,20.4847,14800.0
2012-11-27 15:20:00,27.55,27.59,27.55,27.57,22800.0,20.4773,20.507,20.4773,20.4922,22800.0
2012-11-27 15:25:00,27.57,27.57,27.55,27.57,14700.0,20.4922,20.4922,20.4773,20.4922,14700.0
2012-11-27 15:30:00,27.57,27.58,27.53,27.53,20000.0,20.4922,20.4996,20.4624,20.4624,20000.0
2012-11-27 15:35:00,27.52,27.53,27.48,27.48,19000.0,20.455,20.4624,20.4253,20.4253,19000.0
2012-11-27 15:40:00,27.48,27.51,27.48,27.5,27000.0,20.4253,20.4476,20.4253,20.4401,27000.0
2012-11-27 15:45:00,27.5,27.52,27.49,27.51,25700.0,20.4401,20.455,20.4327,20.4476,25700.0
2012-11-27 15:50:00,27.52,27.52,27.48,27.48,58700.0,20.455,20.455,20.4253,20.4253,58700.0
2012-11-27 15:55:00,27.49,27.49,27.46,27.48,80200.0,20.4327,20.4327,20.4104,20.4253,80200.0
2012-11-28 09:30:00,27.51,27.51,27.23,27.35,10400.0,20.4476,20.4476,20.2394,20.3286,10400.0
2012-11-28 09:35:00,27.32,27.33,27.28,27.29,14400.0,20.3063,20.3138,20.2766,20.284,14400.0
2012-11-28 09:40:00,27.3,27.32,27.28,27.29,18000.0,20.2915,20.3063,20.2766,20.284,18000.0
2012-11-28 09:45:00,27.29,27.3,27.26,27.26,37100.0,20.284,20.2915,20.2617,20.2617,37100.0
2012-11-28 09:50:00,27.26,27.26,27.22,27.22,23400.0,20.2617,20.2617,20.232,20.232,23400.0
2012-11-28 09:55:00,27.22,27.23,27.2,27.23,18200.0,20.232,20.2394,20.2171,20.2394,18200.0
2012-11-28 10:00:00,27.22,27.22,27.02,27.06,144800.0,20.232,20.232,20.0834,20.1131,144800.0
2012-11-28 10:05:00,27.06,27.09,27.05,27.05,27500.0,20.1131,20.1354,20.1057,20.1057,27500.0
2012-11-28 10:10:00,27.06,27.12,27.05,27.12,39700.0,20.1131,20.1577,20.1057,20.1577,39700.0
2012-11-28 10:15:00,27.12,27.19,27.12,27.18,44000.0,20.1577,20.2097,20.1577,20.2023,44000.0
2012-11-28 10:20:00,27.19,27.32,27.17,27.32,93500.0,20.2097,20.3063,20.1948,20.3063,93500.0
2012-11-28 10:25:00,27.31,27.32,27.22,27.23,26100.0,20.2989,20.3063,20.232,20.2394,26100.0
2012-11-28 10:30:00,27.25,27.27,27.24,27.24,12700.0,20.2543,20.2692,20.2469,20.2469,12700.0
2012-11-28 10:35:00,27.24,27.41,27.23,27.36,102900.0,20.2469,20.3732,20.2394,20.3361,102900.0
2012-11-28 10:40:00,27.36,27.37,27.31,27.32,13900.0,20.3361,20.3435,20.2989,20.3063,13900.0
2012-11-28 10:45:00,27.32,27.44,27.31,27.4,150500.0,20.3063,20.3955,20.2989,20.3658,150500.0
2012-11-28 10:50:00,27.38,27.38,27.32,27.33,13800.0,20.3509,20.3509,20.3063,20.3138,13800.0
2012-11-28 10:55:00,27.33,27.34,27.31,27.31,17900.0,20.3138,20.3212,20.2989,20.2989,17900.0
2012-11-28 11:00:00,27.3,27.33,27.29,27.3,14800.0,20.2915,20.3138,20.284,20.2915,14800.0
2012-11-28 11:05:00,27.3,27.32,27.27,27.32,5500.0,20.2915,20.3063,20.2692,20.3063,5500.0
2012-11-28 11:10:00,27.32,27.38,27.31,27.37,12800.0,20.3063,20.3509,20.2989,20.3435,12800.0
2012-11-28 11:15:00,27.37,27.42,27.37,27.42,4800.0,20.3435,20.3807,20.3435,20.3807,4800.0
2012-11-28 11:20:00,27.43,27.44,27.38,27.38,11200.0,20.3881,20.3955,20.3509,20.3509,11200.0
2012-11-28 11:25:00,27.39,27.41,27.38,27.38,4500.0,20.3584,20.3732,20.3509,20.3509,4500.0
2012-11-28 11:30:00,27.4,27.42,27.32,27.32,21700.0,20.3658,20.3807,20.3063,20.3063,21700.0
2012-11-28 11:35:00,27.34,27.36,27.33,27.36,4800.0,20.3212,20.3361,20.3138,20.3361,4800.0
2012-11-28 11:40:00,27.37,27.37,27.31,27.33,8000.0,20.3435,20.3435,20.2989,20.3138,8000.0
2012-11-28 11:45:00,27.32,27.33,27.31,27.32,4100.0,20.3063,20.3138,20.2989,20.3063,4100.0
2012-11-28 11:50:00,27.32,27.34,27.29,27.3,12000.0,20.3063,20.3212,20.284,20.2915,12000.0
2012-11-28 11:55:00,27.31,27.33,27.31,27.31,4000.0,20.2989,20.3138,20.2989,20.2989,4000.0
2012-11-28 12:00:00,27.31,27.32,27.24,27.25,13300.0,20.2989,20.3063,20.2469,20.2543,13300.0
2012-11-28 12:05:00,27.23,27.3,27.23,27.29,6200.0,20.2394,20.2915,20.2394,20.284,6200.0
2012-11-28 12:10:00,27.28,27.38,27.28,27.33,12600.0,20.2766,20.3509,20.2766,20.3138,12600.0
2012-11-28 12:15:00,27.34,27.45,27.34,27.38,20300.0,20.3212,20.403,20.3212,20.3509,20300.0
2012-11-28 12:20:00,27.37,27.4,27.36,27.4,9300.0,20.3435,20.3658,20.3361,20.3658,9300.0
2012-11-28 12:25:00,27.41,27.43,27.37,27.4,13400.0,20.3732,20.3881,20.3435,20.3658,13400.0
2012-11-28 12:30:00,27.41,27.44,27.4,27.43,19000.0,20.3732,20.3955,20.3658,20.3881,19000.0
2012-11-28 12:35:00,27.45,27.47,27.44,27.47,7800.0,20.403,20.4178,20.3955,20.4178,7800.0
2012-11-28 12:40:00,27.47,27.48,27.45,27.45,16600.0,20.4178,20.4253,20.403,20.403,16600.0
2012-11-28 12:45:00,27.46,27.46,27.41,27.42,1900.0,20.4104,20.4104,20.3732,20.3807,1900.0
2012-11-28 12:50:00,27.41,27.42,27.4,27.41,5300.0,20.3732,20.3807,20.3658,20.3732,5300.0
2012-11-28 12:55:00,27.41,27.44,27.4,27.42,11700.0,20.3732,20.3955,20.3658,20.3807,11700.0
2012-11-28 13:00:00,27.41,27.42,27.37,27.37,6400.0,20.3732,20.3807,20.3435,20.3435,6400.0
2012-11-28 13:05:00,27.38,27.38,27.35,27.36,3700.0,20.3509,20.3509,20.3286,20.3361,3700.0
2012-11-28 13:10:00,27.36,27.39,27.35,27.38,2300.0,20.3361,20.3584,20.3286,20.3509,2300.0
2012-11-28 13:15:00,27.39,27.39,27.37,27.38,1400.0,20.3584,20.3584,20.3435,20.3509,1400.0
2012-11-28 13:20:00,27.37,27.39,27.35,27.39,2400.0,20.3435,20.3584,20.3286,20.3584,2400.0
2012-11-28 13:25:00,27.4,27.4,27.37,27.4,5000.0,20.3658,20.3658,20.3435,20.3658,5000.0
2012-11-28 13:30:00,27.4,27.42,27.4,27.41,8500.0,20.3658,20.3807,20.3658,20.3732,8500.0
2012-11-28 13:35:00,27.41,27.45,27.39,27.41,5800.0,20.3732,20.403,20.3584,20.3732,5800.0
2012-11-28 13:40:00,27.42,27.44,27.41,27.43,1800.0,20.3807,20.3955,20.3732,20.3881,1800.0
2012-11-28 13:45:00,27.43,27.43,27.4,27.41,3000.0,20.3881,20.3881,20.3658,20.3732,3000.0
2012-11-28 13:50:00,27.4,27.4,27.38,27.38,9300.0,20.3658,20.3658,20.3509,20.3509,9300.0
2012-11-28 13:55:00,27.39,27.4,27.37,27.39,13600.0,20.3584,20.3658,20.3435,20.3584,13600.0
2012-11-28 14:00:00,27.38,27.4,27.36,27.38,6700.0,20.3509,20.3658,20.3361,20.3509,6700.0
2012-11-28 14:05:00,27.36,27.39,27.35,27.38,6600.0,20.3361,20.3584,20.3286,20.3509,6600.0
2012-11-28 14:10:00,27.37,27.37,27.34,27.34,1700.0,20.3435,20.3435,20.3212,20.3212,1700.0
2012-11-28 14:15:00,27.34,27.35,27.33,27.34,43200.0,20.3212,20.3286,20.3138,20.3212,43200.0
2012-11-28 14:20:00,27.33,27.33,27.31,27.32,4100.0,20.3138,20.3138,20.2989,20.3063,4100.0
2012-11-28 14:25:00,27.33,27.33,27.32,27.33,3400.0,20.3138,20.3138,20.3063,20.3138,3400.0
2012-11-28 14:30:00,27.33,27.36,27.32,27.36,13800.0,20.3138,20.3361,20.3063,20.3361,13800.0
2012-11-28 14:35:00,27.36,27.37,27.35,27.36,2600.0,20.3361,20.3435,20.3286,20.3361,2600.0
2012-11-28 14:40:00,27.37,27.38,27.36,27.37,7400.0,20.3435,20.3509,20.3361,20.3435,7400.0
2012-11-28 14:45:00,27.37,27.37,27.34,27.34,16400.0,20.3435,20.3435,20.3212,20.3212,16400.0
2012-11-28 14:50:00,27.34,27.35,27.33,27.34,7400.0,20.3212,20.3286,20.3138,20.3212,7400.0
2012-11-28 14:55:00,27.34,27.36,27.33,27.35,4600.0,20.3212,20.3361,20.3138,20.3286,4600.0
2012-11-28 15:00:00,27.35,27.37,27.35,27.36,10100.0,20.3286,20.3435,20.3286,20.3361,10100.0
2012-11-28 15:05:00,27.36,27.4,27.36,27.4,3600.0,20.3361,20.3658,20.3361,20.3658,3600.0
2012-11-28 15:10:00,27.41,27.41,27.39,27.4,8200.0,20.3732,20.3732,20.3584,20.3658,8200.0
2012-11-28 15:15:00,27.39,27.4,27.38,27.39,8600.0,20.3584,20.3658,20.3509,20.3584,8600.0
2012-11-28 15:20:00,27.39,27.4,27.38,27.4,18700.0,20.3584,20.3658,20.3509,20.3658,18700.0
2012-11-28 15:25:00,27.41,27.44,27.39,27.44,11100.0,20.3732,20.3955,20.3584,20.3955,11100.0
2012-11-28 15:30:00,27.44,27.48,27.43,27.46,22100.0,20.3955,20.4253,20.3881,20.4104,22100.0
2012-11-28 15:35:00,27.46,27.47,27.45,27.45,13900.0,20.4104,20.4178,20.403,20.403,13900.0
2012-11-28 15:40:00,27.44,27.45,27.43,27.44,3900.0,20.3955,20.403,20.3881,20.3955,3900.0
2012-11-28 15:45:00,27.44,27.45,27.43,27.43,17300.0,20.3955,20.403,20.3881,20.3881,17300.0
2012-11-28 15:50:00,27.44,27.45,27.42,27.45,25400.0,20.3955,20.403,20.3807,20.403,25400.0
2012-11-28 15:55:00,27.45,27.47,27.43,27.46,69500.0,20.403,20.4178,20.3881,20.4104,69500.0
2012-11-29 09:30:00,27.67,27.67,27.54,27.66,21900.0,20.5665,20.5665,20.4699,20.5591,21900.0
2012-11-29 09:35:00,27.64,27.68,27.64,27.67,22200.0,20.5442,20.5739,20.5442,20.5665,22200.0
2012-11-29 09:40:00,27.68,27.73,27.68,27.73,11400.0,20.5739,20.6111,20.5739,20.6111,11400.0
2012-11-29 09:45:00,27.75,27.75,27.68,27.69,7600.0,20.6259,20.6259,20.5739,20.5814,7600.0
2012-11-29 09:50:00,27.69,27.7,27.67,27.67,12500.0,20.5814,20.5888,20.5665,20.5665,12500.0
2012-11-29 09:55:00,27.68,27.76,27.67,27.76,17100.0,20.5739,20.6334,20.5665,20.6334,17100.0
2012-11-29 10:00:00,27.76,27.8,27.74,27.79,23100.0,20.6334,20.6631,20.6185,20.6557,23100.0
2012-11-29 10:05:00,27.78,27.78,27.65,27.65,16300.0,20.6482,20.6482,20.5516,20.5516,16300.0
2012-11-29 10:10:00,27.66,27.67,27.59,27.67,23900.0,20.5591,20.5665,20.507,20.5665,23900.0
2012-11-29 10:15:00,27.68,27.7,27.66,27.66,14100.0,20.5739,20.5888,20.5591,20.5591,14100.0
2012-11-29 10:20:00,27.67,27.67,27.65,27.66,9100.0,20.5665,20.5665,20.5516,20.5591,9100.0
2012-11-29 10:25:00,27.66,27.68,27.63,27.65,13900.0,20.5591,20.5739,20.5368,20.5516,13900.0
2012-11-29 10:30:00,27.64,27.64,27.61,27.61,5300.0,20.5442,20.5442,20.5219,20.5219,5300.0
2012-11-29 10:35:00,27.62,27.63,27.62,27.63,5500.0,20.5293,20.5368,20.5293,20.5368,5500.0
2012-11-29 10:40:00,27.65,27.67,27.65,27.67,7100.0,20.5516,20.5665,20.5516,20.5665,7100.0
2012-11-29 10:45:00,27.67,27.68,27.66,27.67,6600.0,20.5665,20.5739,20.5591,20.5665,6600.0
2012-11-29 10:50:00,27.69,27.72,27.68,27.72,5900.0,20.5814,20.6037,20.5739,20.6037,5900.0
2012-11-29 10:55:00,27.71,27.72,27.71,27.72,2800.0,20.5962,20.6037,20.5962,20.6037,2800.0
2012-11-29 11:00:00,27.7,27.72,27.7,27.71,34900.0,20.5888,20.6037,20.5888,20.5962,34900.0
2012-11-29 11:05:00,27.71,27.74,27.71,27.74,38500.0,20.5962,20.6185,20.5962,20.6185,38500.0
2012-11-29 11:10:00,27.74,27.76,27.74,27.76,81900.0,20.6185,20.6334,20.6185,20.6334,81900.0
2012-11-29 11:15:00,27.76,27.76,27.74,27.74,5000.0,20.6334,20.6334,20.6185,20.6185,5000.0
2012-11-29 11:20:00,27.74,27.74,27.71,27.72,12400.0,20.6185,20.6185,20.5962,20.6037,12400.0
2012-11-29 11:25:00,27.73,27.74,27.71,27.74,9000.0,20.6111,20.6185,20.5962,20.6185,9000.0
2012-11-29 11:30:00,27.74,27.78,27.74,27.76,28900.0,20.6185,20.6482,20.6185,20.6334,28900.0
2012-11-29 11:35:00,27.75,27.76,27.74,27.76,8600.0,20.6259,20.6334,20.6185,20.6334,8600.0
2012-11-29 11:40:00,27.76,27.76,27.57,27.62,71600.0,20.6334,20.6334,20.4922,20.5293,71600.0
2012-11-29 11:45:00,27.6,27.65,27.6,27.65,22500.0,20.5145,20.5516,20.5145,20.5516,22500.0
2012-11-29 11:50:00,27.65,27.7,27.63,27.67,37900.0,20.5516,20.5888,20.5368,20.5665,37900.0
2012-11-29 11:55:00,27.66,27.66,27.58,27.6,16500.0,20.5591,20.5591,20.4996,20.5145,16500.0
2012-11-29 12:00:00,27.61,27.63,27.58,27.62,20600.0,20.5219,20.5368,20.4996,20.5293,20600.0
2012-11-29 12:05:00,27.61,27.63,27.56,27.6,24400.0,20.5219,20.5368,20.4847,20.5145,24400.0
2012-11-29 12:10:00,27.61,27.68,27.59,27.64,22800.0,20.5219,20.5739,20.507,20.5442,22800.0
2012-11-29 12:15:00,27.65,27.66,27.64,27.64,500.0,20.5516,20.5591,20.5442,20.5442,500.0
2012-11-29 12:20:00,27.64,27.67,27.64,27.66,5300.0,20.5442,20.5665,20.5442,20.5591,5300.0
2012-11-29 12:25:00,27.66,27.66,27.65,27.66,5400.0,20.5591,20.5591,20.5516,20.5591,5400.0
2012-11-29 12:30:00,27.66,27.66,27.65,27.66,2100.0,20.5591,20.5591,20.5516,20.5591,2100.0
2012-11-29 12:35:00,27.66,27.66,27.63,27.63,2300.0,20.5591,20.5591,20.5368,20.5368,2300.0
2012-11-29 12:40:00,27.62,27.62,27.59,27.59,4800.0,20.5293,20.5293,20.507,20.507,4800.0
2012-11-29 12:45:00,27.59,27.61,27.57,27.59,7000.0,20.507,20.5219,20.4922,20.507,7000.0
2012-11-29 12:50:00,27.6,27.62,27.6,27.62,3700.0,20.5145,20.5293,20.5145,20.5293,3700.0
2012-11-29 12:55:00,27.62,27.62,27.6,27.62,4400.0,20.5293,20.5293,20.5145,20.5293,4400.0
2012-11-29 13:00:00,27.62,27.64,27.62,27.63,8700.0,20.5293,20.5442,20.5293,20.5368,8700.0
2012-11-29 13:05:00,27.62,27.62,27.58,27.59,4100.0,20.5293,20.5293,20.4996,20.507,4100.0
2012-11-29 13:10:00,27.59,27.59,27.56,27.57,5300.0,20.507,20.507,20.4847,20.4922,5300.0
2012-11-29 13:15:00,27.57,27.58,27.57,27.58,8800.0,20.4922,20.4996,20.4922,20.4996,8800.0
2012-11-29 13:20:00,27.59,27.59,27.58,27.58,6300.0,20.507,20.507,20.4996,20.4996,6300.0
2012-11-29 13:25:00,27.58,27.58,27.57,27.58,2200.0,20.4996,20.4996,20.4922,20.4996,2200.0
2012-11-29 13:30:00,27.58,27.62,27.58,27.61,14400.0,20.4996,20.5293,20.4996,20.5219,14400.0
2012-11-29 13:35:00,27.6,27.62,27.6,27.62,2600.0,20.5145,20.5293,20.5145,20.5293,2600.0
2012-11-29 13:40:00,27.62,27.62,27.59,27.59,5500.0,20.5293,20.5293,20.507,20.507,5500.0
2012-11-29 13:45:00,27.59,27.63,27.59,27.62,5000.0,20.507,20.5368,20.507,20.5293,5000.0
2012-11-29 13:50:00,27.62,27.62,27.62,27.62,1000.0,20.5293,20.5293,20.5293,20.5293,1000.0
2012-11-29 13:55:00,27.63,27.63,27.61,27.61,1400.0,20.5368,20.5368,20.5219,20.5219,1400.0
2012-11-29 14:00:00,27.61,27.62,27.6,27.62,1100.0,20.5219,20.5293,20.5145,20.5293,1100.0
2012-11-29 14:05:00,27.62,27.62,27.6,27.6,2800.0,20.5293,20.5293,20.5145,20.5145,2800.0
2012-11-29 14:10:00,27.6,27.61,27.6,27.61,600.0,20.5145,20.5219,20.5145,20.5219,600.0
2012-11-29 14:15:00,27.62,27.62,27.62,27.62,600.0,20.5293,20.5293,20.5293,20.5293,600.0
2012-11-29 14:20:00,27.63,27.63,27.63,27.63,4100.0,20.5368,20.5368,20.5368,20.5368,4100.0
2012-11-29 14:25:00,27.63,27.64,27.62,27.62,16100.0,20.5368,20.5442,20.5293,20.5293,16100.0
2012-11-29 14:30:00,27.63,27.63,27.63,27.63,1500.0,20.5368,20.5368,20.5368,20.5368,1500.0
2012-11-29 14:35:00,27.64,27.65,27.64,27.65,5600.0,20.5442,20.5516,20.5442,20.5516,5600.0
2012-11-29 14:40:00,27.65,27.65,27.64,27.65,3800.0,20.5516,20.5516,20.5442,20.5516,3800.0
2012-11-29 14:45:00,27.65,27.67,27.64,27.67,21900.0,20.5516,20.5665,20.5442,20.5665,21900.0
2012-11-29 14:50:00,27.67,27.7,27.67,27.68,262200.0,20.5665,20.5888,20.5665,20.5739,262200.0
2012-11-29 14:55:00,27.69,27.7,27.67,27.68,10100.0,20.5814,20.5888,20.5665,20.5739,10100.0
2012-11-29 15:00:00,27.67,27.68,27.67,27.68,2500.0,20.5665,20.5739,20.5665,20.5739,2500.0
2012-11-29 15:05:00,27.67,27.68,27.63,27.65,11000.0,20.5665,20.5739,20.5368,20.5516,11000.0
2012-11-29 15:10:00,27.64,27.64,27.59,27.59,24700.0,20.5442,20.5442,20.507,20.507,24700.0
2012-11-29 15:15:00,27.6,27.61,27.6,27.6,1600.0,20.5145,20.5219,20.5145,20.5145,1600.0
2012-11-29 15:20:00,27.6,27.61,27.55,27.57,5400.0,20.5145,20.5219,20.4773,20.4922,5400.0
2012-11-29 15:25:00,27.57,27.62,27.57,27.62,73500.0,20.4922,20.5293,20.4922,20.5293,73500.0
2012-11-29 15:30:00,27.61,27.64,27.61,27.63,12800.0,20.5219,20.5442,20.5219,20.5368,12800.0
2012-11-29 15:35:00,27.63,27.63,27.6,27.63,14400.0,20.5368,20.5368,20.5145,20.5368,14400.0
2012-11-29 15:40:00,27.63,27.68,27.63,27.68,21000.0,20.5368,20.5739,20.5368,20.5739,21000.0
2012-11-29 15:45:00,27.68,27.68,27.66,27.66,26800.0,20.5739,20.5739,20.5591,20.5591,26800.0
2012-11-29 15:50:00,27.67,27.68,27.63,27.66,37200.0,20.5665,20.5739,20.5368,20.5591,37200.0
2012-11-29 15:55:00,27.65,27.66,27.63,27.65,23400.0,20.5516,20.5591,20.5368,20.5516,23400.0
2012-11-30 09:30:00,27.67,27.67,27.62,27.65,5500.0,20.5665,20.5665,20.5293,20.5516,5500.0
2012-11-30 09:35:00,27.61,27.66,27.61,27.64,1700.0,20.5219,20.5591,20.5219,20.5442,1700.0
2012-11-30 09:40:00,27.66,27.72,27.66,27.68,7800.0,20.5591,20.6037,20.5591,20.5739,7800.0
2012-11-30 09:45:00,27.71,27.72,27.68,27.68,41900.0,20.5962,20.6037,20.5739,20.5739,41900.0
2012-11-30 09:50:00,27.66,27.69,27.66,27.69,5600.0,20.5591,20.5814,20.5591,20.5814,5600.0
2012-11-30 09:55:00,27.69,27.7,27.69,27.69,4800.0,20.5814,20.5888,20.5814,20.5814,4800.0
2012-11-30 10:00:00,27.7,27.71,27.7,27.71,11100.0,20.5888,20.5962,20.5888,20.5962,11100.0
2012-11-30 10:05:00,27.71,27.72,27.67,27.67,10700.0,20.5962,20.6037,20.5665,20.5665,10700.0
2012-11-30 10:10:00,27.66,27.67,27.63,27.66,10300.0,20.5591,20.5665,20.5368,20.5591,10300.0
2012-11-30 10:15:00,27.66,27.68,27.65,27.67,6700.0,20.5591,20.5739,20.5516,20.5665,6700.0
2012-11-30 10:20:00,27.68,27.68,27.64,27.65,4300.0,20.5739,20.5739,20.5442,20.5516,4300.0
2012-11-30 10:25:00,27.65,27.67,27.62,27.64,4800.0,20.5516,20.5665,20.5293,20.5442,4800.0
2012-11-30 10:30:00,27.64,27.64,27.63,27.63,4500.0,20.5442,20.5442,20.5368,20.5368,4500.0
2012-11-30 10:35:00,27.62,27.62,27.6,27.6,2600.0,20.5293,20.5293,20.5145,20.5145,2600.0
2012-11-30 10:40:00,27.6,27.61,27.6,27.61,4700.0,20.5145,20.5219,20.5145,20.5219,4700.0
2012-11-30 10:45:00,27.61,27.62,27.57,27.57,12000.0,20.5219,20.5293,20.4922,20.4922,12000.0
2012-11-30 10:50:00,27.57,27.58,27.56,27.57,6200.0,20.4922,20.4996,20.4847,20.4922,6200.0
2012-11-30 10:55:00,27.57,27.62,27.57,27.62,20800.0,20.4922,20.5293,20.4922,20.5293,20800.0
2012-11-30 11:00:00,27.62,27.63,27.61,27.62,11200.0,20.5293,20.5368,20.5219,20.5293,11200.0
2012-11-30 11:05:00,27.62,27.62,27.59,27.59,23400.0,20.5293,20.5293,20.507,20.507,23400.0
2012-11-30 11:10:00,27.6,27.61,27.6,27.61,5400.0,20.5145,20.5219,20.5145,20.5219,5400.0
2012-11-30 11:15:00,27.6,27.6,27.56,27.56,17900.0,20.5145,20.5145,20.4847,20.4847,17900.0
2012-11-30 11:20:00,27.56,27.56,27.54,27.55,7400.0,20.4847,20.4847,20.4699,20.4773,7400.0
2012-11-30 11:25:00,27.55,27.57,27.55,27.57,9500.0,20.4773,20.4922,20.4773,20.4922,9500.0
2012-11-30 11:30:00,27.56,27.56,27.54,27.54,12800.0,20.4847,20.4847,20.4699,20.4699,12800.0
2012-11-30 11:35:00,27.53,27.54,27.52,27.54,6800.0,20.4624,20.4699,20.455,20.4699,6800.0
2012-11-30 11:40:00,27.55,27.56,27.53,27.56,8600.0,20.4773,20.4847,20.4624,20.4847,8600.0
2012-11-30 11:45:00,27.57,27.58,27.56,27.58,37200.0,20.4922,20.4996,20.4847,20.4996,37200.0
2012-11-30 11:50:00,27.57,27.58,27.56,27.58,9300.0,20.4922,20.4996,20.4847,20.4996,9300.0
2012-11-30 11:55:00,27.58,27.59,27.57,27.57,26900.0,20.4996,20.507,20.4922,20.4922,26900.0
2012-11-30 12:00:00,27.57,27.57,27.56,27.56,11300.0,20.4922,20.4922,20.4847,20.4847,11300.0
2012-11-30 12:05:00,27.55,27.56,27.55,27.55,4700.0,20.4773,20.4847,20.4773,20.4773,4700.0
2012-11-30 12:10:00,27.55,27.56,27.55,27.55,9100.0,20.4773,20.4847,20.4773,20.4773,9100.0
2012-11-30 12:15:00,27.55,27.55,27.54,27.54,4800.0,20.4773,20.4773,20.4699,20.4699,4800.0
2012-11-30 12:20:00,27.53,27.55,27.53,27.55,1300.0,20.4624,20.4773,20.4624,20.4773,1300.0
2012-11-30 12:25:00,27.55,27.56,27.55,27.56,4400.0,20.4773,20.4847,20.4773,20.4847,4400.0
2012-11-30 12:30:00,27.57,27.58,27.56,27.56,10800.0,20.4922,20.4996,20.4847,20.4847,10800.0
2012-11-30 12:35:00,27.56,27.58,27.56,27.57,2300.0,20.4847,20.4996,20.4847,20.4922,2300.0
2012-11-30 12:40:00,27.57,27.57,27.57,27.57,900.0,20.4922,20.4922,20.4922,20.4922,900.0
2012-11-30 12:45:00,27.57,27.57,27.53,27.54,19000.0,20.4922,20.4922,20.4624,20.4699,19000.0
2012-11-30 12:50:00,27.55,27.55,27.53,27.53,1200.0,20.4773,20.4773,20.4624,20.4624,1200.0
2012-11-30 12:55:00,27.55,27.56,27.54,27.55,9600.0,20.4773,20.4847,20.4699,20.4773,9600.0
2012-11-30 13:00:00,27.55,27.57,27.55,27.55,8000.0,20.4773,20.4922,20.4773,20.4773,8000.0
2012-11-30 13:05:00,27.55,27.55,27.55,27.55,2900.0,20.4773,20.4773,20.4773,20.4773,2900.0
2012-11-30 13:10:00,27.56,27.56,27.54,27.54,6300.0,20.4847,20.4847,20.4699,20.4699,6300.0
2012-11-30 13:15:00,27.54,27.54,27.54,27.54,300.0,20.4699,20.4699,20.4699,20.4699,300.0
2012-11-30 13:20:00,27.55,27.57,27.54,27.57,7600.0,20.4773,20.4922,20.4699,20.4922,7600.0
2012-11-30 13:25:00,27.58,27.58,27.57,27.57,2300.0,20.4996,20.4996,20.4922,20.4922,2300.0
2012-11-30 13:30:00,27.57,27.57,27.56,27.56,3700.0,20.4922,20.4922,20.4847,20.4847,3700.0
2012-11-30 13:35:00,27.55,27.56,27.54,27.55,2900.0,20.4773,20.4847,20.4699,20.4773,2900.0
2012-11-30 13:40:00,27.54,27.54,27.53,27.53,4000.0,20.4699,20.4699,20.4624,20.4624,4000.0
2012-11-30 13:45:00,27.54,27.54,27.53,27.54,1700.0,20.4699,20.4699,20.4624,20.4699,1700.0
2012-11-30 13:50:00,27.54,27.54,27.52,27.52,6300.0,20.4699,20.4699,20.455,20.455,6300.0
2012-11-30 13:55:00,27.52,27.55,27.52,27.52,13500.0,20.455,20.4773,20.455,20.455,13500.0
2012-11-30 14:00:00,27.52,27.53,27.52,27.53,3400.0,20.455,20.4624,20.455,20.4624,3400.0
2012-11-30 14:05:00,27.53,27.53,27.53,27.53,3900.0,20.4624,20.4624,20.4624,20.4624,3900.0
2012-11-30 14:10:00,27.53,27.54,27.53,27.54,300.0,20.4624,20.4699,20.4624,20.4699,300.0
2012-11-30 14:15:00,27.53,27.54,27.53,27.54,4600.0,20.4624,20.4699,20.4624,20.4699,4600.0
2012-11-30 14:20:00,27.54,27.55,27.54,27.55,5400.0,20.4699,20.4773,20.4699,20.4773,5400.0
2012-11-30 14:25:00,27.57,27.58,27.56,27.57,10200.0,20.4922,20.4996,20.4847,20.4922,10200.0
2012-11-30 14:30:00,27.57,27.57,27.55,27.55,6900.0,20.4922,20.4922,20.4773,20.4773,6900.0
2012-11-30 14:35:00,27.55,27.55,27.54,27.54,4800.0,20.4773,20.4773,20.4699,20.4699,4800.0
2012-11-30 14:40:00,27.54,27.54,27.54,27.54,2400.0,20.4699,20.4699,20.4699,20.4699,2400.0
2012-11-30 14:45:00,27.54,27.54,27.53,27.54,5800.0,20.4699,20.4699,20.4624,20.4699,5800.0
2012-11-30 14:50:00,27.53,27.53,27.52,27.52,4500.0,20.4624,20.4624,20.455,20.455,4500.0
2012-11-30 14:55:00,27.52,27.52,27.51,27.51,4700.0,20.455,20.455,20.4476,20.4476,4700.0
2012-11-30 15:00:00,27.51,27.53,27.5,27.53,6400.0,20.4476,20.4624,20.4401,20.4624,6400.0
2012-11-30 15:05:00,27.53,27.53,27.51,27.52,3000.0,20.4624,20.4624,20.4476,20.455,3000.0
2012-11-30 15:10:00,27.53,27.55,27.52,27.55,56100.0,20.4624,20.4773,20.455,20.4773,56100.0
2012-11-30 15:15:00,27.54,27.57,27.54,27.55,4900.0,20.4699,20.4922,20.4699,20.4773,4900.0
2012-11-30 15:20:00,27.55,27.56,27.55,27.55,3800.0,20.4773,20.4847,20.4773,20.4773,3800.0
2012-11-30 15:25:00,27.55,27.55,27.54,27.54,5000.0,20.4773,20.4773,20.4699,20.4699,5000.0
2012-11-30 15:30:00,27.55,27.57,27.54,27.56,3500.0,20.4773,20.4922,20.4699,20.4847,3500.0
2012-11-30 15:35:00,27.56,27.58,27.56,27.57,7300.0,20.4847,20.4996,20.4847,20.4922,7300.0
2012-11-30 15:40:00,27.57,27.57,27.56,27.56,7100.0,20.4922,20.4922,20.4847,20.4847,7100.0
2012-11-30 15:45:00,27.56,27.59,27.55,27.58,13800.0,20.4847,20.507,20.4773,20.4996,13800.0
2012-11-30 15:50:00,27.58,27.62,27.58,27.62,14600.0,20.4996,20.5293,20.4996,20.5293,14600.0
2012-11-30 15:55:00,27.62,27.62,27.58,27.58,165200.0,20.5293,20.5293,20.4996,20.4996,165200.0
2012-12-03 09:30:00,27.71,27.76,27.67,27.74,3200.0,20.5962,20.6334,20.5665,20.6185,3200.0
2012-12-03 09:35:00,27.75,27.77,27.69,27.69,22100.0,20.6259,20.6408,20.5814,20.5814,22100.0
2012-12-03 09:40:00,27.72,27.72,27.65,27.68,16600.0,20.6037,20.6037,20.5516,20.5739,16600.0
2012-12-03 09:45:00,27.68,27.68,27.61,27.63,57200.0,20.5739,20.5739,20.5219,20.5368,57200.0
2012-12-03 09:50:00,27.63,27.63,27.6,27.6,22100.0,20.5368,20.5368,20.5145,20.5145,22100.0
2012-12-03 09:55:00,27.6,27.61,27.59,27.6,15100.0,20.5145,20.5219,20.507,20.5145,15100.0
2012-12-03 10:00:00,27.59,27.59,27.51,27.53,28200.0,20.507,20.507,20.4476,20.4624,28200.0
2012-12-03 10:05:00,27.53,27.59,27.52,27.58,35300.0,20.4624,20.507,20.455,20.4996,35300.0
2012-12-03 10:10:00,27.58,27.63,27.58,27.63,25000.0,20.4996,20.5368,20.4996,20.5368,25000.0
2012-12-03 10:15:00,27.62,27.65,27.59,27.65,48900.0,20.5293,20.5516,20.507,20.5516,48900.0
2012-12-03 10:20:00,27.65,27.67,27.65,27.67,16100.0,20.5516,20.5665,20.5516,20.5665,16100.0
2012-12-03 10:25:00,27.67,27.67,27.63,27.64,12600.0,20.5665,20.5665,20.5368,20.5442,12600.0
2012-12-03 10:30:00,27.64,27.64,27.6,27.6,46300.0,20.5442,20.5442,20.5145,20.5145,46300.0
2012-12-03 10:35:00,27.6,27.62,27.6,27.62,11200.0,20.5145,20.5293,20.5145,20.5293,11200.0
2012-12-03 10:40:00,27.62,27.63,27.61,27.62,19900.0,20.5293,20.5368,20.5219,20.5293,19900.0
2012-12-03 10:45:00,27.61,27.63,27.59,27.63,14200.0,20.5219,20.5368,20.507,20.5368,14200.0
2012-12-03 10:50:00,27.63,27.63,27.58,27.58,17400.0,20.5368,20.5368,20.4996,20.4996,17400.0
2012-12-03 10:55:00,27.58,27.58,27.55,27.56,12400.0,20.4996,20.4996,20.4773,20.4847,12400.0
2012-12-03 11:00:00,27.56,27.56,27.55,27.56,1500.0,20.4847,20.4847,20.4773,20.4847,1500.0
2012-12-03 11:05:00,27.56,27.56,27.54,27.55,1100.0,20.4847,20.4847,20.4699,20.4773,1100.0
2012-12-03 11:10:00,27.55,27.59,27.55,27.59,1100.0,20.4773,20.507,20.4773,20.507,1100.0
2012-12-03 11:15:00,27.58,27.59,27.58,27.59,300.0,20.4996,20.507,20.4996,20.507,300.0
2012-12-03 11:20:00,27.58,27.58,27.57,27.57,1000.0,20.4996,20.4996,20.4922,20.4922,1000.0
2012-12-03 11:25:00,27.56,27.57,27.56,27.57,2900.0,20.4847,20.4922,20.4847,20.4922,2900.0
2012-12-03 11:30:00,27.57,27.6,27.56,27.6,8500.0,20.4922,20.5145,20.4847,20.5145,8500.0
2012-12-03 11:35:00,27.62,27.62,27.62,27.62,40400.0,20.5293,20.5293,20.5293,20.5293,40400.0
2012-12-03 11:40:00,27.62,27.64,27.62,27.64,23200.0,20.5293,20.5442,20.5293,20.5442,23200.0
2012-12-03 11:45:00,27.64,27.68,27.64,27.67,12200.0,20.5442,20.5739,20.5442,20.5665,12200.0
2012-12-03 11:50:00,27.68,27.69,27.68,27.69,13100.0,20.5739,20.5814,20.5739,20.5814,13100.0
2012-12-03 11:55:00,27.69,27.7,27.68,27.7,2900.0,20.5814,20.5888,20.5739,20.5888,2900.0
2012-12-03 12:00:00,27.69,27.69,27.68,27.69,143000.0,20.5814,20.5814,20.5739,20.5814,143000.0
2012-12-03 12:05:00,27.7,27.7,27.69,27.69,2900.0,20.5888,20.5888,20.5814,20.5814,2900.0
2012-12-03 12:10:00,27.68,27.69,27.68,27.68,4100.0,20.5739,20.5814,20.5739,20.5739,4100.0
2012-12-03 12:15:00,27.68,27.68,27.66,27.66,14500.0,20.5739,20.5739,20.5591,20.5591,14500.0
2012-12-03 12:20:00,27.66,27.67,27.65,27.65,14700.0,20.5591,20.5665,20.5516,20.5516,14700.0
2012-12-03 12:25:00,27.65,27.66,27.65,27.65,10100.0,20.5516,20.5591,20.5516,20.5516,10100.0
2012-12-03 12:30:00,27.65,27.66,27.65,27.65,7500.0,20.5516,20.5591,20.5516,20.5516,7500.0
2012-12-03 12:35:00,27.66,27.66,27.65,27.65,8000.0,20.5591,20.5591,20.5516,20.5516,8000.0
2012-12-03 12:40:00,27.65,27.65,27.64,27.64,9600.0,20.5516,20.5516,20.5442,20.5442,9600.0
2012-12-03 12:45:00,27.63,27.64,27.62,27.62,9900.0,20.5368,20.5442,20.5293,20.5293,9900.0
2012-12-03 12:50:00,27.62,27.64,27.62,27.62,18000.0,20.5293,20.5442,20.5293,20.5293,18000.0
2012-12-03 12:55:00,27.62,27.63,27.62,27.62,6000.0,20.5293,20.5368,20.5293,20.5293,6000.0
2012-12-03 13:00:00,27.62,27.62,27.57,27.58,10300.0,20.5293,20.5293,20.4922,20.4996,10300.0
2012-12-03 13:05:00,27.58,27.59,27.57,27.57,6800.0,20.4996,20.507,20.4922,20.4922,6800.0
2012-12-03 13:10:00,27.57,27.59,27.57,27.59,8100.0,20.4922,20.507,20.4922,20.507,8100.0
2012-12-03 13:15:00,27.59,27.59,27.57,27.57,3300.0,20.507,20.507,20.4922,20.4922,3300.0
2012-12-03 13:20:00,27.57,27.57,27.56,27.56,4100.0,20.4922,20.4922,20.4847,20.4847,4100.0
2012-12-03 13:25:00,27.57,27.57,27.56,27.56,9100.0,20.4922,20.4922,20.4847,20.4847,9100.0
2012-12-03 13:30:00,27.57,27.57,27.52,27.53,37100.0,20.4922,20.4922,20.455,20.4624,37100.0
2012-12-03 13:35:00,27.54,27.54,27.5,27.51,12200.0,20.4699,20.4699,20.4401,20.4476,12200.0
2012-12-03 13:40:00,27.51,27.51,27.5,27.51,17500.0,20.4476,20.4476,20.4401,20.4476,17500.0
2012-12-03 13:45:00,27.51,27.53,27.51,27.53,6900.0,20.4476,20.4624,20.4476,20.4624,6900.0
2012-12-03 13:50:00,27.53,27.53,27.52,27.53,7300.0,20.4624,20.4624,20.455,20.4624,7300.0
2012-12-03 13:55:00,27.53,27.53,27.52,27.52,2100.0,20.4624,20.4624,20.455,20.455,2100.0
2012-12-03 14:00:00,27.52,27.54,27.52,27.54,7600.0,20.455,20.4699,20.455,20.4699,7600.0
2012-12-03 14:05:00,27.54,27.56,27.54,27.56,5000.0,20.4699,20.4847,20.4699,20.4847,5000.0
2012-12-03 14:10:00,27.56,27.57,27.55,27.57,26500.0,20.4847,20.4922,20.4773,20.4922,26500.0
2012-12-03 14:15:00,27.58,27.59,27.58,27.58,4700.0,20.4996,20.507,20.4996,20.4996,4700.0
2012-12-03 14:20:00,27.58,27.58,27.58,27.58,9400.0,20.4996,20.4996,20.4996,20.4996,9400.0
2012-12-03 14:25:00,27.59,27.59,27.58,27.58,8900.0,20.507,20.507,20.4996,20.4996,8900.0
2012-12-03 14:30:00,27.58,27.59,27.57,27.58,13700.0,20.4996,20.507,20.4922,20.4996,13700.0
2012-12-03 14:35:00,27.58,27.58,27.54,27.54,26900.0,20.4996,20.4996,20.4699,20.4699,26900.0
2012-12-03 14:40:00,27.54,27.57,27.53,27.57,6000.0,20.4699,20.4922,20.4624,20.4922,6000.0
2012-12-03 14:45:00,27.55,27.56,27.54,27.55,10800.0,20.4773,20.4847,20.4699,20.4773,10800.0
2012-12-03 14:50:00,27.55,27.58,27.55,27.58,7900.0,20.4773,20.4996,20.4773,20.4996,7900.0
2012-12-03 14:55:00,27.58,27.58,27.57,27.58,6100.0,20.4996,20.4996,20.4922,20.4996,6100.0
2012-12-03 15:00:00,27.59,27.63,27.59,27.6,152800.0,20.507,20.5368,20.507,20.5145,152800.0
2012-12-03 15:05:00,27.6,27.61,27.58,27.59,41600.0,20.5145,20.5219,20.4996,20.507,41600.0
2012-12-03 15:10:00,27.58,27.59,27.57,27.58,14200.0,20.4996,20.507,20.4922,20.4996,14200.0
2012-12-03 15:15:00,27.57,27.57,27.53,27.53,16400.0,20.4922,20.4922,20.4624,20.4624,16400.0
2012-12-03 15:20:00,27.54,27.59,27.54,27.59,14800.0,20.4699,20.507,20.4699,20.507,14800.0
2012-12-03 15:25:00,27.59,27.6,27.58,27.58,21100.0,20.507,20.5145,20.4996,20.4996,21100.0
2012-12-03 15:30:00,27.58,27.59,27.56,27.59,26700.0,20.4996,20.507,20.4847,20.507,26700.0
2012-12-03 15:35:00,27.58,27.6,27.57,27.59,24300.0,20.4996,20.5145,20.4922,20.507,24300.0
2012-12-03 15:40:00,27.59,27.61,27.58,27.61,21700.0,20.507,20.5219,20.4996,20.5219,21700.0
2012-12-03 15:45:00,27.61,27.62,27.59,27.6,24300.0,20.5219,20.5293,20.507,20.5145,24300.0
2012-12-03 15:50:00,27.59,27.62,27.59,27.62,40200.0,20.507,20.5293,20.507,20.5293,40200.0
2012-12-03 15:55:00,27.62,27.62,27.56,27.6,93300.0,20.5293,20.5293,20.4847,20.5145,93300.0
2012-12-04 09:30:00,27.53,27.55,27.52,27.55,2400.0,20.4624,20.4773,20.455,20.4773,2400.0
2012-12-04 09:35:00,27.51,27.56,27.51,27.53,4000.0,20.4476,20.4847,20.4476,20.4624,4000.0
2012-12-04 09:40:00,27.53,27.57,27.51,27.55,188900.0,20.4624,20.4922,20.4476,20.4773,188900.0
2012-12-04 09:45:00,27.54,27.59,27.54,27.54,11600.0,20.4699,20.507,20.4699,20.4699,11600.0
2012-12-04 09:50:00,27.55,27.57,27.55,27.55,4200.0,20.4773,20.4922,20.4773,20.4773,4200.0
2012-12-04 09:55:00,27.55,27.55,27.51,27.51,4700.0,20.4773,20.4773,20.4476,20.4476,4700.0
2012-12-04 10:00:00,27.51,27.51,27.46,27.46,136100.0,20.4476,20.4476,20.4104,20.4104,136100.0
2012-12-04 10:05:00,27.46,27.52,27.46,27.51,113500.0,20.4104,20.455,20.4104,20.4476,113500.0
2012-12-04 10:10:00,27.51,27.54,27.51,27.54,8000.0,20.4476,20.4699,20.4476,20.4699,8000.0
2012-12-04 10:15:00,27.54,27.54,27.51,27.51,10100.0,20.4699,20.4699,20.4476,20.4476,10100.0
2012-12-04 10:20:00,27.5,27.5,27.46,27.46,5300.0,20.4401,20.4401,20.4104,20.4104,5300.0
2012-12-04 10:25:00,27.45,27.45,27.39,27.39,61100.0,20.403,20.403,20.3584,20.3584,61100.0
2012-12-04 10:30:00,27.39,27.41,27.37,27.4,12900.0,20.3584,20.3732,20.3435,20.3658,12900.0
2012-12-04 10:35:00,27.39,27.41,27.38,27.39,53200.0,20.3584,20.3732,20.3509,20.3584,53200.0
2012-12-04 10:40:00,27.39,27.4,27.37,27.38,31800.0,20.3584,20.3658,20.3435,20.3509,31800.0
2012-12-04 10:45:00,27.38,27.38,27.36,27.37,29500.0,20.3509,20.3509,20.3361,20.3435,29500.0
2012-12-04 10:50:00,27.38,27.38,27.36,27.37,9200.0,20.3509,20.3509,20.3361,20.3435,9200.0
2012-12-04 10:55:00,27.37,27.39,27.34,27.39,10900.0,20.3435,20.3584,20.3212,20.3584,10900.0
2012-12-04 11:00:00,27.39,27.39,27.37,27.37,11700.0,20.3584,20.3584,20.3435,20.3435,11700.0
2012-12-04 11:05:00,27.37,27.37,27.33,27.34,16600.0,20.3435,20.3435,20.3138,20.3212,16600.0
2012-12-04 11:10:00,27.34,27.35,27.32,27.35,14900.0,20.3212,20.3286,20.3063,20.3286,14900.0
2012-12-04 11:15:00,27.34,27.37,27.34,27.36,15700.0,20.3212,20.3435,20.3212,20.3361,15700.0
2012-12-04 11:20:00,27.36,27.36,27.32,27.33,30100.0,20.3361,20.3361,20.3063,20.3138,30100.0
2012-12-04 11:25:00,27.31,27.33,27.3,27.3,6800.0,20.2989,20.3138,20.2915,20.2915,6800.0
2012-12-04 11:30:00,27.3,27.31,27.29,27.29,7500.0,20.2915,20.2989,20.284,20.284,7500.0
2012-12-04 11:35:00,27.31,27.32,27.3,27.3,4900.0,20.2989,20.3063,20.2915,20.2915,4900.0
2012-12-04 11:40:00,27.29,27.35,27.29,27.35,15300.0,20.284,20.3286,20.284,20.3286,15300.0
2012-12-04 11:45:00,27.34,27.35,27.33,27.34,8600.0,20.3212,20.3286,20.3138,20.3212,8600.0
2012-12-04 11:50:00,27.34,27.35,27.31,27.31,2000.0,20.3212,20.3286,20.2989,20.2989,2000.0
2012-12-04 11:55:00,27.32,27.33,27.31,27.32,13600.0,20.3063,20.3138,20.2989,20.3063,13600.0
2012-12-04 12:00:00,27.32,27.33,27.25,27.25,16400.0,20.3063,20.3138,20.2543,20.2543,16400.0
2012-12-04 12:05:00,27.26,27.27,27.24,27.24,56700.0,20.2617,20.2692,20.2469,20.2469,56700.0
2012-12-04 12:10:00,27.25,27.26,27.23,27.23,109800.0,20.2543,20.2617,20.2394,20.2394,109800.0
2012-12-04 12:15:00,27.23,27.25,27.22,27.24,9700.0,20.2394,20.2543,20.232,20.2469,9700.0
2012-12-04 12:20:00,27.24,27.25,27.24,27.24,5900.0,20.2469,20.2543,20.2469,20.2469,5900.0
2012-12-04 12:25:00,27.23,27.3,27.23,27.28,17700.0,20.2394,20.2915,20.2394,20.2766,17700.0
2012-12-04 12:30:00,27.27,27.29,27.25,27.28,13400.0,20.2692,20.284,20.2543,20.2766,13400.0
2012-12-04 12:35:00,27.28,27.29,27.24,27.25,10600.0,20.2766,20.284,20.2469,20.2543,10600.0
2012-12-04 12:40:00,27.26,27.28,27.24,27.28,5900.0,20.2617,20.2766,20.2469,20.2766,5900.0
2012-12-04 12:45:00,27.28,27.3,27.28,27.28,11500.0,20.2766,20.2915,20.2766,20.2766,11500.0
2012-12-04 12:50:00,27.27,27.27,27.25,27.25,2700.0,20.2692,20.2692,20.2543,20.2543,2700.0
2012-12-04 12:55:00,27.24,27.25,27.24,27.24,1200.0,20.2469,20.2543,20.2469,20.2469,1200.0
2012-12-04 13:00:00,27.23,27.23,27.18,27.19,9900.0,20.2394,20.2394,20.2023,20.2097,9900.0
2012-12-04 13:05:00,27.21,27.22,27.2,27.2,41200.0,20.2246,20.232,20.2171,20.2171,41200.0
2012-12-04 13:10:00,27.19,27.2,27.19,27.2,13200.0,20.2097,20.2171,20.2097,20.2171,13200.0
2012-12-04 13:15:00,27.19,27.2,27.19,27.19,7600.0,20.2097,20.2171,20.2097,20.2097,7600.0
2012-12-04 13:20:00,27.19,27.23,27.19,27.23,27900.0,20.2097,20.2394,20.2097,20.2394,27900.0
2012-12-04 13:25:00,27.23,27.28,27.22,27.27,10500.0,20.2394,20.2766,20.232,20.2692,10500.0
2012-12-04 13:30:00,27.27,27.28,27.25,27.25,8900.0,20.2692,20.2766,20.2543,20.2543,8900.0
2012-12-04 13:35:00,27.25,27.27,27.25,27.27,2400.0,20.2543,20.2692,20.2543,20.2692,2400.0
2012-12-04 13:40:00,27.28,27.32,27.27,27.3,36800.0,20.2766,20.3063,20.2692,20.2915,36800.0
2012-12-04 13:45:00,27.3,27.3,27.3,27.3,2600.0,20.2915,20.2915,20.2915,20.2915,2600.0
2012-12-04 13:50:00,27.3,27.35,27.29,27.34,65500.0,20.2915,20.3286,20.284,20.3212,65500.0
2012-12-04 13:55:00,27.34,27.36,27.33,27.33,69300.0,20.3212,20.3361,20.3138,20.3138,69300.0
2012-12-04 14:00:00,27.34,27.37,27.33,27.33,22900.0,20.3212,20.3435,20.3138,20.3138,22900.0
2012-12-04 14:05:00,27.34,27.35,27.33,27.33,32300.0,20.3212,20.3286,20.3138,20.3138,32300.0
2012-12-04 14:10:00,27.33,27.33,27.32,27.32,1600.0,20.3138,20.3138,20.3063,20.3063,1600.0
2012-12-04 14:15:00,27.32,27.33,27.32,27.32,34400.0,20.3063,20.3138,20.3063,20.3063,34400.0
2012-12-04 14:20:00,27.34,27.36,27.34,27.34,10900.0,20.3212,20.3361,20.3212,20.3212,10900.0
2012-12-04 14:25:00,27.34,27.35,27.34,27.34,3400.0,20.3212,20.3286,20.3212,20.3212,3400.0
2012-12-04 14:30:00,27.32,27.32,27.32,27.32,9000.0,20.3063,20.3063,20.3063,20.3063,9000.0
2012-12-04 14:35:00,27.32,27.32,27.29,27.29,7700.0,20.3063,20.3063,20.284,20.284,7700.0
2012-12-04 14:40:00,27.3,27.37,27.3,27.34,14700.0,20.2915,20.3435,20.2915,20.3212,14700.0
2012-12-04 14:45:00,27.35,27.35,27.34,27.34,3500.0,20.3286,20.3286,20.3212,20.3212,3500.0
2012-12-04 14:50:00,27.35,27.35,27.34,27.34,3100.0,20.3286,20.3286,20.3212,20.3212,3100.0
2012-12-04 14:55:00,27.33,27.36,27.33,27.34,36200.0,20.3138,20.3361,20.3138,20.3212,36200.0
2012-12-04 15:00:00,27.34,27.36,27.34,27.36,7500.0,20.3212,20.3361,20.3212,20.3361,7500.0
2012-12-04 15:05:00,27.36,27.4,27.36,27.39,12000.0,20.3361,20.3658,20.3361,20.3584,12000.0
2012-12-04 15:10:00,27.39,27.39,27.37,27.37,28900.0,20.3584,20.3584,20.3435,20.3435,28900.0
2012-12-04 15:15:00,27.37,27.4,27.37,27.39,35900.0,20.3435,20.3658,20.3435,20.3584,35900.0
2012-12-04 15:20:00,27.39,27.4,27.39,27.4,14000.0,20.3584,20.3658,20.3584,20.3658,14000.0
2012-12-04 15:25:00,27.41,27.43,27.41,27.42,6200.0,20.3732,20.3881,20.3732,20.3807,6200.0
2012-12-04 15:30:00,27.43,27.43,27.4,27.4,25300.0,20.3881,20.3881,20.3658,20.3658,25300.0
2012-12-04 15:35:00,27.4,27.41,27.38,27.4,35700.0,20.3658,20.3732,20.3509,20.3658,35700.0
2012-12-04 15:40:00,27.4,27.41,27.38,27.41,13300.0,20.3658,20.3732,20.3509,20.3732,13300.0
2012-12-04 15:45:00,27.41,27.41,27.39,27.41,6200.0,20.3732,20.3732,20.3584,20.3732,6200.0
2012-12-04 15:50:00,27.41,27.42,27.37,27.37,15500.0,20.3732,20.3807,20.3435,20.3435,15500.0
2012-12-04 15:55:00,27.38,27.41,27.38,27.39,29100.0,20.3509,20.3732,20.3509,20.3584,29100.0
2012-12-05 09:30:00,27.39,27.66,27.38,27.48,7500.0,20.3584,20.5591,20.3509,20.4253,7500.0
2012-12-05 09:35:00,27.52,27.54,27.49,27.52,7800.0,20.455,20.4699,20.4327,20.455,7800.0
2012-12-05 09:40:00,27.51,27.56,27.49,27.52,19400.0,20.4476,20.4847,20.4327,20.455,19400.0
2012-12-05 09:45:00,27.5,27.53,27.48,27.49,12200.0,20.4401,20.4624,20.4253,20.4327,12200.0
2012-12-05 09:50:00,27.47,27.49,27.45,27.46,21000.0,20.4178,20.4327,20.403,20.4104,21000.0
2012-12-05 09:55:00,27.46,27.47,27.41,27.41,11300.0,20.4104,20.4178,20.3732,20.3732,11300.0
2012-12-05 10:00:00,27.41,27.45,27.37,27.37,20000.0,20.3732,20.403,20.3435,20.3435,20000.0
2012-12-05 10:05:00,27.37,27.43,27.37,27.42,12100.0,20.3435,20.3881,20.3435,20.3807,12100.0
2012-12-05 10:10:00,27.42,27.42,27.38,27.38,4700.0,20.3807,20.3807,20.3509,20.3509,4700.0
2012-12-05 10:15:00,27.43,27.44,27.43,27.44,3500.0,20.3881,20.3955,20.3881,20.3955,3500.0
2012-12-05 10:20:00,27.43,27.45,27.39,27.39,8600.0,20.3881,20.403,20.3584,20.3584,8600.0
2012-12-05 10:25:00,27.4,27.4,27.36,27.36,23000.0,20.3658,20.3658,20.3361,20.3361,23000.0
2012-12-05 10:30:00,27.36,27.39,27.36,27.38,10400.0,20.3361,20.3584,20.3361,20.3509,10400.0
2012-12-05 10:35:00,27.38,27.38,27.37,27.37,3300.0,20.3509,20.3509,20.3435,20.3435,3300.0
2012-12-05 10:40:00,27.37,27.37,27.32,27.33,13800.0,20.3435,20.3435,20.3063,20.3138,13800.0
2012-12-05 10:45:00,27.33,27.34,27.3,27.34,2900.0,20.3138,20.3212,20.2915,20.3212,2900.0
2012-12-05 10:50:00,27.33,27.33,27.33,27.33,300.0,20.3138,20.3138,20.3138,20.3138,300.0
2012-12-05 10:55:00,27.3,27.32,27.29,27.32,20900.0,20.2915,20.3063,20.284,20.3063,20900.0
2012-12-05 11:00:00,27.32,27.35,27.32,27.34,23800.0,20.3063,20.3286,20.3063,20.3212,23800.0
2012-12-05 11:05:00,27.35,27.37,27.35,27.37,800.0,20.3286,20.3435,20.3286,20.3435,800.0
2012-12-05 11:10:00,27.36,27.4,27.35,27.38,2800.0,20.3361,20.3658,20.3286,20.3509,2800.0
2012-12-05 11:15:00,27.4,27.41,27.39,27.39,1000.0,20.3658,20.3732,20.3584,20.3584,1000.0
2012-12-05 11:20:00,27.4,27.41,27.4,27.41,400.0,20.3658,20.3732,20.3658,20.3732,400.0
2012-12-05 11:25:00,27.42,27.45,27.42,27.43,2700.0,20.3807,20.403,20.3807,20.3881,2700.0
2012-12-05 11:30:00,27.44,27.49,27.44,27.48,5700.0,20.3955,20.4327,20.3955,20.4253,5700.0
2012-12-05 11:35:00,27.48,27.48,27.46,27.47,4600.0,20.4253,20.4253,20.4104,20.4178,4600.0
2012-12-05 11:40:00,27.48,27.5,27.48,27.48,17900.0,20.4253,20.4401,20.4253,20.4253,17900.0
2012-12-05 11:45:00,27.47,27.48,27.45,27.48,12600.0,20.4178,20.4253,20.403,20.4253,12600.0
2012-12-05 11:50:00,27.47,27.48,27.46,27.46,12400.0,20.4178,20.4253,20.4104,20.4104,12400.0
2012-12-05 11:55:00,27.47,27.52,27.46,27.51,12700.0,20.4178,20.455,20.4104,20.4476,12700.0
2012-12-05 12:00:00,27.5,27.56,27.5,27.53,10000.0,20.4401,20.4847,20.4401,20.4624,10000.0
2012-12-05 12:05:00,27.58,27.6,27.54,27.55,17600.0,20.4996,20.5145,20.4699,20.4773,17600.0
2012-12-05 12:10:00,27.56,27.56,27.53,27.53,3600.0,20.4847,20.4847,20.4624,20.4624,3600.0
2012-12-05 12:15:00,27.54,27.56,27.53,27.55,18700.0,20.4699,20.4847,20.4624,20.4773,18700.0
2012-12-05 12:20:00,27.56,27.57,27.56,27.57,4800.0,20.4847,20.4922,20.4847,20.4922,4800.0
2012-12-05 12:25:00,27.57,27.57,27.53,27.53,20600.0,20.4922,20.4922,20.4624,20.4624,20600.0
2012-12-05 12:30:00,27.54,27.61,27.53,27.6,9400.0,20.4699,20.5219,20.4624,20.5145,9400.0
2012-12-05 12:35:00,27.6,27.62,27.59,27.61,4500.0,20.5145,20.5293,20.507,20.5219,4500.0
2012-12-05 12:40:00,27.62,27.63,27.61,27.61,4000.0,20.5293,20.5368,20.5219,20.5219,4000.0
2012-12-05 12:45:00,27.61,27.61,27.55,27.56,10700.0,20.5219,20.5219,20.4773,20.4847,10700.0
2012-12-05 12:50:00,27.57,27.58,27.56,27.58,70100.0,20.4922,20.4996,20.4847,20.4996,70100.0
2012-12-05 12:55:00,27.58,27.58,27.57,27.58,6200.0,20.4996,20.4996,20.4922,20.4996,6200.0
2012-12-05 13:00:00,27.57,27.58,27.57,27.58,7700.0,20.4922,20.4996,20.4922,20.4996,7700.0
2012-12-05 13:05:00,27.58,27.58,27.56,27.58,11100.0,20.4996,20.4996,20.4847,20.4996,11100.0
2012-12-05 13:10:00,27.59,27.59,27.58,27.59,5900.0,20.507,20.507,20.4996,20.507,5900.0
2012-12-05 13:15:00,27.58,27.59,27.55,27.56,6500.0,20.4996,20.507,20.4773,20.4847,6500.0
2012-12-05 13:20:00,27.56,27.57,27.53,27.55,37000.0,20.4847,20.4922,20.4624,20.4773,37000.0
2012-12-05 13:25:00,27.54,27.54,27.51,27.51,86600.0,20.4699,20.4699,20.4476,20.4476,86600.0
2012-12-05 13:30:00,27.5,27.51,27.49,27.51,28200.0,20.4401,20.4476,20.4327,20.4476,28200.0
2012-12-05 13:35:00,27.51,27.53,27.51,27.52,3700.0,20.4476,20.4624,20.4476,20.455,3700.0
2012-12-05 13:40:00,27.52,27.53,27.51,27.52,14900.0,20.455,20.4624,20.4476,20.455,14900.0
2012-12-05 13:45:00,27.52,27.53,27.5,27.5,2800.0,20.455,20.4624,20.4401,20.4401,2800.0
2012-12-05 13:50:00,27.5,27.52,27.5,27.51,4900.0,20.4401,20.455,20.4401,20.4476,4900.0
2012-12-05 13:55:00,27.51,27.52,27.5,27.51,3100.0,20.4476,20.455,20.4401,20.4476,3100.0
2012-12-05 14:00:00,27.53,27.58,27.53,27.55,18700.0,20.4624,20.4996,20.4624,20.4773,18700.0
2012-12-05 14:05:00,27.55,27.56,27.53,27.55,17500.0,20.4773,20.4847,20.4624,20.4773,17500.0
2012-12-05 14:10:00,27.56,27.56,27.55,27.56,47200.0,20.4847,20.4847,20.4773,20.4847,47200.0
2012-12-05 14:15:00,27.56,27.57,27.56,27.57,10700.0,20.4847,20.4922,20.4847,20.4922,10700.0
2012-12-05 14:20:00,27.58,27.58,27.56,27.56,5900.0,20.4996,20.4996,20.4847,20.4847,5900.0
2012-12-05 14:25:00,27.54,27.55,27.52,27.52,4300.0,20.4699,20.4773,20.455,20.455,4300.0
2012-12-05 14:30:00,27.53,27.54,27.52,27.53,9500.0,20.4624,20.4699,20.455,20.4624,9500.0
2012-12-05 14:35:00,27.54,27.54,27.53,27.54,4300.0,20.4699,20.4699,20.4624,20.4699,4300.0
2012-12-05 14:40:00,27.55,27.56,27.54,27.56,20300.0,20.4773,20.4847,20.4699,20.4847,20300.0
2012-12-05 14:45:00,27.56,27.56,27.54,27.54,7700.0,20.4847,20.4847,20.4699,20.4699,7700.0
2012-12-05 14:50:00,27.53,27.54,27.53,27.54,2200.0,20.4624,20.4699,20.4624,20.4699,2200.0
2012-12-05 14:55:00,27.53,27.54,27.52,27.52,11800.0,20.4624,20.4699,20.455,20.455,11800.0
2012-12-05 15:00:00,27.53,27.56,27.52,27.55,9600.0,20.4624,20.4847,20.455,20.4773,9600.0
2012-12-05 15:05:00,27.56,27.57,27.55,27.56,9500.0,20.4847,20.4922,20.4773,20.4847,9500.0
2012-12-05 15:10:00,27.55,27.58,27.55,27.57,28000.0,20.4773,20.4996,20.4773,20.4922,28000.0
2012-12-05 15:15:00,27.58,27.58,27.55,27.55,5300.0,20.4996,20.4996,20.4773,20.4773,5300.0
2012-12-05 15:20:00,27.55,27.55,27.52,27.55,18000.0,20.4773,20.4773,20.455,20.4773,18000.0
2012-12-05 15:25:00,27.54,27.56,27.53,27.55,7400.0,20.4699,20.4847,20.4624,20.4773,7400.0
2012-12-05 15:30:00,27.55,27.56,27.54,27.54,32900.0,20.4773,20.4847,20.4699,20.4699,32900.0
2012-12-05 15:35:00,27.54,27.55,27.51,27.52,29400.0,20.4699,20.4773,20.4476,20.455,29400.0
2012-12-05 15:40:00,27.51,27.53,27.49,27.49,11200.0,20.4476,20.4624,20.4327,20.4327,11200.0
2012-12-05 15:45:00,27.49,27.49,27.46,27.47,11600.0,20.4327,20.4327,20.4104,20.4178,11600.0
2012-12-05 15:50:00,27.47,27.53,27.47,27.52,22100.0,20.4178,20.4624,20.4178,20.455,22100.0
2012-12-05 15:55:00,27.52,27.52,27.48,27.5,29900.0,20.455,20.455,20.4253,20.4401,29900.0
2012-12-06 09:30:00,27.5,27.53,27.45,27.53,11000.0,20.4401,20.4624,20.403,20.4624,11000.0
2012-12-06 09:35:00,27.5,27.54,27.5,27.54,1300.0,20.4401,20.4699,20.4401,20.4699,1300.0
2012-12-06 09:40:00,27.54,27.54,27.47,27.48,6100.0,20.4699,20.4699,20.4178,20.4253,6100.0
2012-12-06 09:45:00,27.47,27.5,27.47,27.5,2200.0,20.4178,20.4401,20.4178,20.4401,2200.0
2012-12-06 09:50:00,27.48,27.5,27.48,27.49,1700.0,20.4253,20.4401,20.4253,20.4327,1700.0
2012-12-06 09:55:00,27.49,27.49,27.47,27.49,7800.0,20.4327,20.4327,20.4178,20.4327,7800.0
2012-12-06 10:00:00,27.49,27.5,27.43,27.47,12600.0,20.4327,20.4401,20.3881,20.4178,12600.0
2012-12-06 10:05:00,27.47,27.48,27.47,27.47,14400.0,20.4178,20.4253,20.4178,20.4178,14400.0
2012-12-06 10:10:00,27.47,27.47,27.43,27.44,3900.0,20.4178,20.4178,20.3881,20.3955,3900.0
2012-12-06 10:15:00,27.45,27.47,27.43,27.44,5400.0,20.403,20.4178,20.3881,20.3955,5400.0
2012-12-06 10:20:00,27.45,27.47,27.44,27.47,1200.0,20.403,20.4178,20.3955,20.4178,1200.0
2012-12-06 10:25:00,27.47,27.49,27.46,27.47,1500.0,20.4178,20.4327,20.4104,20.4178,1500.0
2012-12-06 10:30:00,27.47,27.49,27.47,27.48,50600.0,20.4178,20.4327,20.4178,20.4253,50600.0
2012-12-06 10:35:00,27.49,27.55,27.49,27.55,26400.0,20.4327,20.4773,20.4327,20.4773,26400.0
2012-12-06 10:40:00,27.54,27.54,27.53,27.53,6700.0,20.4699,20.4699,20.4624,20.4624,6700.0
2012-12-06 10:45:00,27.53,27.57,27.52,27.57,3400.0,20.4624,20.4922,20.455,20.4922,3400.0
2012-12-06 10:50:00,27.58,27.59,27.54,27.54,6700.0,20.4996,20.507,20.4699,20.4699,6700.0
2012-12-06 10:55:00,27.55,27.55,27.53,27.53,10300.0,20.4773,20.4773,20.4624,20.4624,10300.0
2012-12-06 11:00:00,27.54,27.54,27.53,27.53,1500.0,20.4699,20.4699,20.4624,20.4624,1500.0
2012-12-06 11:05:00,27.53,27.53,27.51,27.52,4100.0,20.4624,20.4624,20.4476,20.455,4100.0
2012-12-06 11:10:00,27.52,27.53,27.51,27.51,13800.0,20.455,20.4624,20.4476,20.4476,13800.0
2012-12-06 11:15:00,27.51,27.52,27.51,27.51,3900.0,20.4476,20.455,20.4476,20.4476,3900.0
2012-12-06 11:20:00,27.52,27.55,27.52,27.55,8000.0,20.455,20.4773,20.455,20.4773,8000.0
2012-12-06 11:25:00,27.55,27.55,27.54,27.55,86500.0,20.4773,20.4773,20.4699,20.4773,86500.0
2012-12-06 11:30:00,27.55,27.56,27.54,27.55,58400.0,20.4773,20.4847,20.4699,20.4773,58400.0
2012-12-06 11:35:00,27.55,27.59,27.54,27.58,9400.0,20.4773,20.507,20.4699,20.4996,9400.0
2012-12-06 11:40:00,27.58,27.58,27.55,27.55,3200.0,20.4996,20.4996,20.4773,20.4773,3200.0
2012-12-06 11:45:00,27.55,27.55,27.54,27.55,3200.0,20.4773,20.4773,20.4699,20.4773,3200.0
2012-12-06 11:50:00,27.55,27.56,27.54,27.54,2500.0,20.4773,20.4847,20.4699,20.4699,2500.0
2012-12-06 11:55:00,27.54,27.54,27.51,27.51,5900.0,20.4699,20.4699,20.4476,20.4476,5900.0
2012-12-06 12:00:00,27.51,27.52,27.51,27.51,6100.0,20.4476,20.455,20.4476,20.4476,6100.0
2012-12-06 12:05:00,27.5,27.51,27.49,27.49,2700.0,20.4401,20.4476,20.4327,20.4327,2700.0
2012-12-06 12:10:00,27.5,27.5,27.49,27.49,3100.0,20.4401,20.4401,20.4327,20.4327,3100.0
2012-12-06 12:15:00,27.49,27.49,27.47,27.48,900.0,20.4327,20.4327,20.4178,20.4253,900.0
2012-12-06 12:20:00,27.48,27.48,27.47,27.47,3900.0,20.4253,20.4253,20.4178,20.4178,3900.0
2012-12-06 12:25:00,27.47,27.47,27.44,27.44,7600.0,20.4178,20.4178,20.3955,20.3955,7600.0
2012-12-06 12:30:00,27.43,27.43,27.43,27.43,2200.0,20.3881,20.3881,20.3881,20.3881,2200.0
2012-12-06 12:35:00,27.43,27.45,27.43,27.45,5800.0,20.3881,20.403,20.3881,20.403,5800.0
2012-12-06 12:40:00,27.44,27.44,27.43,27.43,5700.0,20.3955,20.3955,20.3881,20.3881,5700.0
2012-12-06 12:45:00,27.44,27.44,27.43,27.44,6100.0,20.3955,20.3955,20.3881,20.3955,6100.0
2012-12-06 12:50:00,27.43,27.43,27.43,27.43,4000.0,20.3881,20.3881,20.3881,20.3881,4000.0
2012-12-06 12:55:00,27.43,27.43,27.42,27.42,5500.0,20.3881,20.3881,20.3807,20.3807,5500.0
2012-12-06 13:00:00,27.42,27.43,27.41,27.43,5800.0,20.3807,20.3881,20.3732,20.3881,5800.0
2012-12-06 13:05:00,27.43,27.44,27.42,27.43,6200.0,20.3881,20.3955,20.3807,20.3881,6200.0
2012-12-06 13:10:00,27.43,27.44,27.43,27.44,2500.0,20.3881,20.3955,20.3881,20.3955,2500.0
2012-12-06 13:15:00,27.43,27.46,27.43,27.46,4100.0,20.3881,20.4104,20.3881,20.4104,4100.0
2012-12-06 13:20:00,27.47,27.48,27.46,27.48,5200.0,20.4178,20.4253,20.4104,20.4253,5200.0
2012-12-06 13:25:00,27.46,27.46,27.46,27.46,300.0,20.4104,20.4104,20.4104,20.4104,300.0
2012-12-06 13:30:00,27.47,27.48,27.47,27.47,4000.0,20.4178,20.4253,20.4178,20.4178,4000.0
2012-12-06 13:35:00,27.47,27.48,27.46,27.48,4300.0,20.4178,20.4253,20.4104,20.4253,4300.0
2012-12-06 13:40:00,27.48,27.48,27.47,27.48,4500.0,20.4253,20.4253,20.4178,20.4253,4500.0
2012-12-06 13:45:00,27.47,27.48,27.46,27.48,5500.0,20.4178,20.4253,20.4104,20.4253,5500.0
2012-12-06 13:50:00,27.48,27.48,27.47,27.47,2800.0,20.4253,20.4253,20.4178,20.4178,2800.0
2012-12-06 13:55:00,27.47,27.49,27.46,27.49,3000.0,20.4178,20.4327,20.4104,20.4327,3000.0
2012-12-06 14:00:00,27.49,27.49,27.47,27.47,9200.0,20.4327,20.4327,20.4178,20.4178,9200.0
2012-12-06 14:05:00,27.47,27.47,27.46,27.46,1100.0,20.4178,20.4178,20.4104,20.4104,1100.0
2012-12-06 14:10:00,27.46,27.48,27.46,27.48,2500.0,20.4104,20.4253,20.4104,20.4253,2500.0
2012-12-06 14:15:00,27.49,27.49,27.48,27.48,1100.0,20.4327,20.4327,20.4253,20.4253,1100.0
2012-12-06 14:20:00,27.47,27.47,27.46,27.47,2800.0,20.4178,20.4178,20.4104,20.4178,2800.0
2012-12-06 14:25:00,27.48,27.5,27.48,27.49,6700.0,20.4253,20.4401,20.4253,20.4327,6700.0
2012-12-06 14:30:00,27.49,27.51,27.49,27.5,7800.0,20.4327,20.4476,20.4327,20.4401,7800.0
2012-12-06 14:35:00,27.5,27.5,27.49,27.5,6400.0,20.4401,20.4401,20.4327,20.4401,6400.0
2012-12-06 14:40:00,27.5,27.5,27.48,27.48,2100.0,20.4401,20.4401,20.4253,20.4253,2100.0
2012-12-06 14:45:00,27.48,27.49,27.47,27.48,1500.0,20.4253,20.4327,20.4178,20.4253,1500.0
2012-12-06 14:50:00,27.48,27.49,27.48,27.48,4400.0,20.4253,20.4327,20.4253,20.4253,4400.0
2012-12-06 14:55:00,27.48,27.49,27.47,27.49,5000.0,20.4253,20.4327,20.4178,20.4327,5000.0
2012-12-06 15:00:00,27.49,27.49,27.47,27.47,3600.0,20.4327,20.4327,20.4178,20.4178,3600.0
2012-12-06 15:05:00,27.48,27.49,27.47,27.47,7800.0,20.4253,20.4327,20.4178,20.4178,7800.0
2012-12-06 15:10:00,27.48,27.48,27.45,27.46,10700.0,20.4253,20.4253,20.403,20.4104,10700.0
2012-12-06 15:15:00,27.46,27.48,27.45,27.48,24200.0,20.4104,20.4253,20.403,20.4253,24200.0
2012-12-06 15:20:00,27.47,27.48,27.46,27.47,6300.0,20.4178,20.4253,20.4104,20.4178,6300.0
2012-12-06 15:25:00,27.48,27.48,27.45,27.46,4300.0,20.4253,20.4253,20.403,20.4104,4300.0
2012-12-06 15:30:00,27.45,27.47,27.45,27.47,4200.0,20.403,20.4178,20.403,20.4178,4200.0
2012-12-06 15:35:00,27.48,27.5,27.47,27.48,16900.0,20.4253,20.4401,20.4178,20.4253,16900.0
2012-12-06 15:40:00,27.48,27.48,27.47,27.47,3200.0,20.4253,20.4253,20.4178,20.4178,3200.0
2012-12-06 15:45:00,27.47,27.47,27.45,27.46,8600.0,20.4178,20.4178,20.403,20.4104,8600.0
2012-12-06 15:50:00,27.46,27.49,27.46,27.47,17100.0,20.4104,20.4327,20.4104,20.4178,17100.0
2012-12-06 15:55:00,27.48,27.49,27.46,27.49,27500.0,20.4253,20.4327,20.4104,20.4327,27500.0
2012-12-07 09:30:00,27.63,27.63,27.54,27.55,4400.0,20.5368,20.5368,20.4699,20.4773,4400.0
2012-12-07 09:35:00,27.55,27.56,27.53,27.53,3300.0,20.4773,20.4847,20.4624,20.4624,3300.0
2012-12-07 09:40:00,27.53,27.53,27.52,27.53,101700.0,20.4624,20.4624,20.455,20.4624,101700.0
2012-12-07 09:45:00,27.53,27.54,27.47,27.5,13400.0,20.4624,20.4699,20.4178,20.4401,13400.0
2012-12-07 09:50:00,27.49,27.52,27.49,27.49,4000.0,20.4327,20.455,20.4327,20.4327,4000.0
2012-12-07 09:55:00,27.47,27.52,27.44,27.5,1900.0,20.4178,20.455,20.3955,20.4401,1900.0
2012-12-07 10:00:00,27.51,27.51,27.48,27.48,2900.0,20.4476,20.4476,20.4253,20.4253,2900.0
2012-12-07 10:05:00,27.49,27.52,27.49,27.51,3600.0,20.4327,20.455,20.4327,20.4476,3600.0
2012-12-07 10:10:00,27.51,27.51,27.47,27.47,3500.0,20.4476,20.4476,20.4178,20.4178,3500.0
2012-12-07 10:15:00,27.46,27.49,27.46,27.48,9400.0,20.4104,20.4327,20.4104,20.4253,9400.0
2012-12-07 10:20:00,27.47,27.48,27.45,27.45,14700.0,20.4178,20.4253,20.403,20.403,14700.0
2012-12-07 10:25:00,27.46,27.47,27.43,27.44,14600.0,20.4104,20.4178,20.3881,20.3955,14600.0
2012-12-07 10:30:00,27.44,27.44,27.39,27.39,38400.0,20.3955,20.3955,20.3584,20.3584,38400.0
2012-12-07 10:35:00,27.4,27.41,27.39,27.41,4300.0,20.3658,20.3732,20.3584,20.3732,4300.0
2012-12-07 10:40:00,27.41,27.42,27.39,27.42,3600.0,20.3732,20.3807,20.3584,20.3807,3600.0
2012-12-07 10:45:00,27.43,27.45,27.42,27.44,144300.0,20.3881,20.403,20.3807,20.3955,144300.0
2012-12-07 10:50:00,27.43,27.43,27.42,27.43,21500.0,20.3881,20.3881,20.3807,20.3881,21500.0
2012-12-07 10:55:00,27.43,27.44,27.42,27.44,3200.0,20.3881,20.3955,20.3807,20.3955,3200.0
2012-12-07 11:00:00,27.44,27.45,27.37,27.43,40900.0,20.3955,20.403,20.3435,20.3881,40900.0
2012-12-07 11:05:00,27.42,27.45,27.42,27.44,23900.0,20.3807,20.403,20.3807,20.3955,23900.0
2012-12-07 11:10:00,27.44,27.45,27.42,27.44,9300.0,20.3955,20.403,20.3807,20.3955,9300.0
2012-12-07 11:15:00,27.44,27.48,27.44,27.46,8900.0,20.3955,20.4253,20.3955,20.4104,8900.0
2012-12-07 11:20:00,27.46,27.48,27.46,27.46,4900.0,20.4104,20.4253,20.4104,20.4104,4900.0
2012-12-07 11:25:00,27.47,27.48,27.46,27.46,2200.0,20.4178,20.4253,20.4104,20.4104,2200.0
2012-12-07 11:30:00,27.46,27.48,27.43,27.47,85600.0,20.4104,20.4253,20.3881,20.4178,85600.0
2012-12-07 11:35:00,27.47,27.47,27.46,27.46,1500.0,20.4178,20.4178,20.4104,20.4104,1500.0
2012-12-07 11:40:00,27.46,27.46,27.44,27.45,5900.0,20.4104,20.4104,20.3955,20.403,5900.0
2012-12-07 11:45:00,27.46,27.46,27.45,27.45,3100.0,20.4104,20.4104,20.403,20.403,3100.0
2012-12-07 11:50:00,27.45,27.46,27.44,27.44,1400.0,20.403,20.4104,20.3955,20.3955,1400.0
2012-12-07 11:55:00,27.44,27.44,27.43,27.44,1800.0,20.3955,20.3955,20.3881,20.3955,1800.0
2012-12-07 12:00:00,27.43,27.43,27.43,27.43,3200.0,20.3881,20.3881,20.3881,20.3881,3200.0
2012-12-07 12:05:00,27.43,27.44,27.41,27.43,13100.0,20.3881,20.3955,20.3732,20.3881,13100.0
2012-12-07 12:10:00,27.43,27.43,27.41,27.42,11000.0,20.3881,20.3881,20.3732,20.3807,11000.0
2012-12-07 12:15:00,27.43,27.43,27.43,27.43,1700.0,20.3881,20.3881,20.3881,20.3881,1700.0
2012-12-07 12:20:00,27.43,27.43,27.42,27.42,5400.0,20.3881,20.3881,20.3807,20.3807,5400.0
2012-12-07 12:25:00,27.43,27.43,27.42,27.43,1100.0,20.3881,20.3881,20.3807,20.3881,1100.0
2012-12-07 12:30:00,27.43,27.43,27.42,27.42,1500.0,20.3881,20.3881,20.3807,20.3807,1500.0
2012-12-07 12:35:00,27.42,27.43,27.41,27.42,3500.0,20.3807,20.3881,20.3732,20.3807,3500.0
2012-12-07 12:40:00,27.42,27.42,27.41,27.41,600.0,20.3807,20.3807,20.3732,20.3732,600.0
2012-12-07 12:45:00,27.42,27.43,27.41,27.42,3000.0,20.3807,20.3881,20.3732,20.3807,3000.0
2012-12-07 12:50:00,27.42,27.42,27.41,27.42,1600.0,20.3807,20.3807,20.3732,20.3807,1600.0
2012-12-07 12:55:00,27.42,27.42,27.4,27.41,1800.0,20.3807,20.3807,20.3658,20.3732,1800.0
2012-12-07 13:00:00,27.41,27.44,27.41,27.42,9900.0,20.3732,20.3955,20.3732,20.3807,9900.0
2012-12-07 13:05:00,27.42,27.43,27.42,27.43,1700.0,20.3807,20.3881,20.3807,20.3881,1700.0
2012-12-07 13:10:00,27.43,27.43,27.43,27.43,1600.0,20.3881,20.3881,20.3881,20.3881,1600.0
2012-12-07 13:15:00,27.43,27.43,27.43,27.43,1500.0,20.3881,20.3881,20.3881,20.3881,1500.0
2012-12-07 13:20:00,27.42,27.43,27.42,27.43,2800.0,20.3807,20.3881,20.3807,20.3881,2800.0
2012-12-07 13:25:00,27.44,27.45,27.44,27.45,4700.0,20.3955,20.403,20.3955,20.403,4700.0
2012-12-07 13:30:00,27.45,27.45,27.43,27.44,5900.0,20.403,20.403,20.3881,20.3955,5900.0
2012-12-07 13:35:00,27.43,27.45,27.43,27.44,3500.0,20.3881,20.403,20.3881,20.3955,3500.0
2012-12-07 13:40:00,27.45,27.45,27.44,27.44,1800.0,20.403,20.403,20.3955,20.3955,1800.0
2012-12-07 13:45:00,27.45,27.45,27.44,27.44,8400.0,20.403,20.403,20.3955,20.3955,8400.0
2012-12-07 13:50:00,27.45,27.45,27.44,27.45,3200.0,20.403,20.403,20.3955,20.403,3200.0
2012-12-07 13:55:00,27.45,27.45,27.44,27.45,1500.0,20.403,20.403,20.3955,20.403,1500.0
2012-12-07 14:00:00,27.44,27.45,27.44,27.45,4900.0,20.3955,20.403,20.3955,20.403,4900.0
2012-12-07 14:05:00,27.45,27.45,27.44,27.45,2900.0,20.403,20.403,20.3955,20.403,2900.0
2012-12-07 14:10:00,27.45,27.46,27.45,27.45,8200.0,20.403,20.4104,20.403,20.403,8200.0
2012-12-07 14:15:00,27.45,27.46,27.45,27.45,3100.0,20.403,20.4104,20.403,20.403,3100.0
2012-12-07 14:20:00,27.45,27.46,27.45,27.46,3400.0,20.403,20.4104,20.403,20.4104,3400.0
2012-12-07 14:25:00,27.46,27.47,27.46,27.47,1100.0,20.4104,20.4178,20.4104,20.4178,1100.0
2012-12-07 14:30:00,27.47,27.49,27.47,27.48,8400.0,20.4178,20.4327,20.4178,20.4253,8400.0
2012-12-07 14:35:00,27.49,27.5,27.49,27.49,2600.0,20.4327,20.4401,20.4327,20.4327,2600.0
2012-12-07 14:40:00,27.5,27.5,27.48,27.48,2500.0,20.4401,20.4401,20.4253,20.4253,2500.0
2012-12-07 14:45:00,27.49,27.49,27.48,27.48,2100.0,20.4327,20.4327,20.4253,20.4253,2100.0
2012-12-07 14:50:00,27.48,27.49,27.48,27.48,2100.0,20.4253,20.4327,20.4253,20.4253,2100.0
2012-12-07 14:55:00,27.47,27.48,27.47,27.47,1900.0,20.4178,20.4253,20.4178,20.4178,1900.0
2012-12-07 15:00:00,27.47,27.48,27.47,27.48,5400.0,20.4178,20.4253,20.4178,20.4253,5400.0
2012-12-07 15:05:00,27.48,27.48,27.47,27.48,7400.0,20.4253,20.4253,20.4178,20.4253,7400.0
2012-12-07 15:10:00,27.47,27.47,27.46,27.46,1100.0,20.4178,20.4178,20.4104,20.4104,1100.0
2012-12-07 15:15:00,27.45,27.45,27.45,27.45,1800.0,20.403,20.403,20.403,20.403,1800.0
2012-12-07 15:20:00,27.45,27.45,27.44,27.44,1600.0,20.403,20.403,20.3955,20.3955,1600.0
2012-12-07 15:25:00,27.45,27.46,27.44,27.46,6800.0,20.403,20.4104,20.3955,20.4104,6800.0
2012-12-07 15:30:00,27.46,27.48,27.46,27.47,11100.0,20.4104,20.4253,20.4104,20.4178,11100.0
2012-12-07 15:35:00,27.47,27.48,27.46,27.46,8700.0,20.4178,20.4253,20.4104,20.4104,8700.0
2012-12-07 15:40:00,27.47,27.48,27.46,27.47,31000.0,20.4178,20.4253,20.4104,20.4178,31000.0
2012-12-07 15:45:00,27.47,27.49,27.47,27.49,77000.0,20.4178,20.4327,20.4178,20.4327,77000.0
2012-12-07 15:50:00,27.49,27.5,27.49,27.49,18500.0,20.4327,20.4401,20.4327,20.4327,18500.0
2012-12-07 15:55:00,27.5,27.5,27.46,27.48,57700.0,20.4401,20.4401,20.4104,20.4253,57700.0
2012-12-10 09:30:00,27.48,27.53,27.48,27.49,14700.0,20.4253,20.4624,20.4253,20.4327,14700.0
2012-12-10 09:35:00,27.49,27.49,27.46,27.46,5900.0,20.4327,20.4327,20.4104,20.4104,5900.0
2012-12-10 09:40:00,27.46,27.47,27.44,27.46,4600.0,20.4104,20.4178,20.3955,20.4104,4600.0
2012-12-10 09:45:00,27.45,27.46,27.42,27.42,9900.0,20.403,20.4104,20.3807,20.3807,9900.0
2012-12-10 09:50:00,27.42,27.42,27.41,27.41,4400.0,20.3807,20.3807,20.3732,20.3732,4400.0
2012-12-10 09:55:00,27.41,27.41,27.4,27.41,7400.0,20.3732,20.3732,20.3658,20.3732,7400.0
2012-12-10 10:00:00,27.42,27.49,27.42,27.49,15500.0,20.3807,20.4327,20.3807,20.4327,15500.0
2012-12-10 10:05:00,27.49,27.5,27.48,27.5,6400.0,20.4327,20.4401,20.4253,20.4401,6400.0
2012-12-10 10:10:00,27.49,27.55,27.49,27.54,45100.0,20.4327,20.4773,20.4327,20.4699,45100.0
2012-12-10 10:15:00,27.53,27.53,27.46,27.48,7600.0,20.4624,20.4624,20.4104,20.4253,7600.0
2012-12-10 10:20:00,27.48,27.48,27.48,27.48,100.0,20.4253,20.4253,20.4253,20.4253,100.0
2012-12-10 10:25:00,27.47,27.49,27.46,27.49,5500.0,20.4178,20.4327,20.4104,20.4327,5500.0
2012-12-10 10:30:00,27.49,27.5,27.49,27.5,1300.0,20.4327,20.4401,20.4327,20.4401,1300.0
2012-12-10 10:35:00,27.5,27.5,27.49,27.49,2800.0,20.4401,20.4401,20.4327,20.4327,2800.0
2012-12-10 10:40:00,27.49,27.49,27.49,27.49,400.0,20.4327,20.4327,20.4327,20.4327,400.0
2012-12-10 10:45:00,27.51,27.51,27.5,27.5,3400.0,20.4476,20.4476,20.4401,20.4401,3400.0
2012-12-10 10:50:00,27.51,27.54,27.51,27.54,2400.0,20.4476,20.4699,20.4476,20.4699,2400.0
2012-12-10 10:55:00,27.55,27.57,27.55,27.57,1900.0,20.4773,20.4922,20.4773,20.4922,1900.0
2012-12-10 11:00:00,27.57,27.59,27.57,27.58,15500.0,20.4922,20.507,20.4922,20.4996,15500.0
2012-12-10 11:05:00,27.58,27.6,27.58,27.6,3300.0,20.4996,20.5145,20.4996,20.5145,3300.0
2012-12-10 11:10:00,27.6,27.6,27.59,27.59,4400.0,20.5145,20.5145,20.507,20.507,4400.0
2012-12-10 11:15:00,27.6,27.6,27.58,27.58,3000.0,20.5145,20.5145,20.4996,20.4996,3000.0
2012-12-10 11:20:00,27.57,27.57,27.56,27.56,2200.0,20.4922,20.4922,20.4847,20.4847,2200.0
2012-12-10 11:25:00,27.55,27.55,27.54,27.54,2200.0,20.4773,20.4773,20.4699,20.4699,2200.0
2012-12-10 11:30:00,27.54,27.57,27.54,27.56,4100.0,20.4699,20.4922,20.4699,20.4847,4100.0
2012-12-10 11:35:00,27.57,27.59,27.57,27.58,2600.0,20.4922,20.507,20.4922,20.4996,2600.0
2012-12-10 11:40:00,27.58,27.6,27.58,27.6,25600.0,20.4996,20.5145,20.4996,20.5145,25600.0
2012-12-10 11:45:00,27.61,27.64,27.61,27.63,2300.0,20.5219,20.5442,20.5219,20.5368,2300.0
2012-12-10 11:50:00,27.63,27.63,27.61,27.61,6900.0,20.5368,20.5368,20.5219,20.5219,6900.0
2012-12-10 11:55:00,27.61,27.61,27.59,27.61,15300.0,20.5219,20.5219,20.507,20.5219,15300.0
2012-12-10 12:00:00,27.62,27.63,27.62,27.63,1800.0,20.5293,20.5368,20.5293,20.5368,1800.0
2012-12-10 12:05:00,27.63,27.66,27.63,27.66,26300.0,20.5368,20.5591,20.5368,20.5591,26300.0
2012-12-10 12:10:00,27.65,27.66,27.63,27.65,15200.0,20.5516,20.5591,20.5368,20.5516,15200.0
2012-12-10 12:15:00,27.66,27.66,27.64,27.64,5600.0,20.5591,20.5591,20.5442,20.5442,5600.0
2012-12-10 12:20:00,27.65,27.66,27.64,27.64,4200.0,20.5516,20.5591,20.5442,20.5442,4200.0
2012-12-10 12:25:00,27.65,27.66,27.65,27.66,4900.0,20.5516,20.5591,20.5516,20.5591,4900.0
2012-12-10 12:30:00,27.66,27.67,27.66,27.67,2500.0,20.5591,20.5665,20.5591,20.5665,2500.0
2012-12-10 12:35:00,27.67,27.67,27.67,27.67,1100.0,20.5665,20.5665,20.5665,20.5665,1100.0
2012-12-10 12:40:00,27.68,27.69,27.67,27.69,6100.0,20.5739,20.5814,20.5665,20.5814,6100.0
2012-12-10 12:45:00,27.69,27.69,27.68,27.69,5400.0,20.5814,20.5814,20.5739,20.5814,5400.0
2012-12-10 12:50:00,27.69,27.69,27.66,27.68,11500.0,20.5814,20.5814,20.5591,20.5739,11500.0
2012-12-10 12:55:00,27.68,27.68,27.67,27.68,1400.0,20.5739,20.5739,20.5665,20.5739,1400.0
2012-12-10 13:00:00,27.67,27.68,27.67,27.68,700.0,20.5665,20.5739,20.5665,20.5739,700.0
2012-12-10 13:05:00,27.68,27.68,27.66,27.67,4000.0,20.5739,20.5739,20.5591,20.5665,4000.0
2012-12-10 13:10:00,27.67,27.67,27.67,27.67,100.0,20.5665,20.5665,20.5665,20.5665,100.0
2012-12-10 13:15:00,27.67,27.68,27.67,27.67,900.0,20.5665,20.5739,20.5665,20.5665,900.0
2012-12-10 13:20:00,27.66,27.66,27.66,27.66,1500.0,20.5591,20.5591,20.5591,20.5591,1500.0
2012-12-10 13:25:00,27.66,27.66,27.66,27.66,300.0,20.5591,20.5591,20.5591,20.5591,300.0
2012-12-10 13:30:00,27.65,27.66,27.65,27.65,800.0,20.5516,20.5591,20.5516,20.5516,800.0
2012-12-10 13:35:00,27.65,27.65,27.63,27.63,1200.0,20.5516,20.5516,20.5368,20.5368,1200.0
2012-12-10 13:40:00,27.63,27.63,27.62,27.62,8600.0,20.5368,20.5368,20.5293,20.5293,8600.0
2012-12-10 13:45:00,27.62,27.63,27.61,27.61,2200.0,20.5293,20.5368,20.5219,20.5219,2200.0
2012-12-10 13:50:00,27.61,27.62,27.59,27.59,12000.0,20.5219,20.5293,20.507,20.507,12000.0
2012-12-10 13:55:00,27.58,27.59,27.58,27.59,1400.0,20.4996,20.507,20.4996,20.507,1400.0
2012-12-10 14:00:00,27.59,27.6,27.59,27.59,2300.0,20.507,20.5145,20.507,20.507,2300.0
2012-12-10 14:05:00,27.6,27.6,27.57,27.57,1400.0,20.5145,20.5145,20.4922,20.4922,1400.0
2012-12-10 14:10:00,27.57,27.57,27.55,27.55,2600.0,20.4922,20.4922,20.4773,20.4773,2600.0
2012-12-10 14:15:00,27.56,27.58,27.56,27.56,2500.0,20.4847,20.4996,20.4847,20.4847,2500.0
2012-12-10 14:20:00,27.56,27.56,27.55,27.55,4000.0,20.4847,20.4847,20.4773,20.4773,4000.0
2012-12-10 14:25:00,27.56,27.56,27.56,27.56,1100.0,20.4847,20.4847,20.4847,20.4847,1100.0
2012-12-10 14:30:00,27.55,27.55,27.53,27.54,11300.0,20.4773,20.4773,20.4624,20.4699,11300.0
2012-12-10 14:35:00,27.54,27.54,27.52,27.52,1400.0,20.4699,20.4699,20.455,20.455,1400.0
2012-12-10 14:40:00,27.52,27.53,27.52,27.53,900.0,20.455,20.4624,20.455,20.4624,900.0
2012-12-10 14:45:00,27.53,27.53,27.52,27.52,300.0,20.4624,20.4624,20.455,20.455,300.0
2012-12-10 14:50:00,27.52,27.53,27.51,27.53,18800.0,20.455,20.4624,20.4476,20.4624,18800.0
2012-12-10 14:55:00,27.53,27.55,27.53,27.55,4500.0,20.4624,20.4773,20.4624,20.4773,4500.0
2012-12-10 15:00:00,27.54,27.55,27.52,27.53,142000.0,20.4699,20.4773,20.455,20.4624,142000.0
2012-12-10 15:05:00,27.53,27.54,27.52,27.54,4600.0,20.4624,20.4699,20.455,20.4699,4600.0
2012-12-10 15:10:00,27.53,27.56,27.53,27.56,5500.0,20.4624,20.4847,20.4624,20.4847,5500.0
2012-12-10 15:15:00,27.55,27.56,27.54,27.55,23100.0,20.4773,20.4847,20.4699,20.4773,23100.0
2012-12-10 15:20:00,27.54,27.56,27.54,27.55,3600.0,20.4699,20.4847,20.4699,20.4773,3600.0
2012-12-10 15:25:00,27.55,27.57,27.54,27.57,2300.0,20.4773,20.4922,20.4699,20.4922,2300.0
2012-12-10 15:30:00,27.58,27.59,27.57,27.58,15800.0,20.4996,20.507,20.4922,20.4996,15800.0
2012-12-10 15:35:00,27.58,27.6,27.58,27.6,6600.0,20.4996,20.5145,20.4996,20.5145,6600.0
2012-12-10 15:40:00,27.6,27.6,27.57,27.58,14000.0,20.5145,20.5145,20.4922,20.4996,14000.0
2012-12-10 15:45:00,27.58,27.59,27.57,27.58,28900.0,20.4996,20.507,20.4922,20.4996,28900.0
2012-12-10 15:50:00,27.58,27.59,27.56,27.56,20900.0,20.4996,20.507,20.4847,20.4847,20900.0
2012-12-10 15:55:00,27.56,27.57,27.55,27.55,23700.0,20.4847,20.4922,20.4773,20.4773,23700.0
2012-12-11 09:30:00,27.7,27.84,27.68,27.69,14800.0,20.5888,20.6928,20.5739,20.5814,14800.0
2012-12-11 09:35:00,27.71,27.71,27.67,27.67,16900.0,20.5962,20.5962,20.5665,20.5665,16900.0
2012-12-11 09:40:00,27.66,27.67,27.64,27.64,6400.0,20.5591,20.5665,20.5442,20.5442,6400.0
2012-12-11 09:45:00,27.64,27.65,27.63,27.64,6000.0,20.5442,20.5516,20.5368,20.5442,6000.0
2012-12-11 09:50:00,27.64,27.72,27.64,27.71,40200.0,20.5442,20.6037,20.5442,20.5962,40200.0
2012-12-11 09:55:00,27.72,27.74,27.7,27.7,37100.0,20.6037,20.6185,20.5888,20.5888,37100.0
2012-12-11 10:00:00,27.72,27.74,27.71,27.73,26900.0,20.6037,20.6185,20.5962,20.6111,26900.0
2012-12-11 10:05:00,27.74,27.74,27.72,27.72,65300.0,20.6185,20.6185,20.6037,20.6037,65300.0
2012-12-11 10:10:00,27.73,27.73,27.71,27.73,15500.0,20.6111,20.6111,20.5962,20.6111,15500.0
2012-12-11 10:15:00,27.73,27.73,27.69,27.7,47700.0,20.6111,20.6111,20.5814,20.5888,47700.0
2012-12-11 10:20:00,27.7,27.72,27.69,27.71,20200.0,20.5888,20.6037,20.5814,20.5962,20200.0
2012-12-11 10:25:00,27.73,27.73,27.71,27.72,10600.0,20.6111,20.6111,20.5962,20.6037,10600.0
2012-12-11 10:30:00,27.72,27.73,27.71,27.72,8500.0,20.6037,20.6111,20.5962,20.6037,8500.0
2012-12-11 10:35:00,27.73,27.73,27.72,27.72,10600.0,20.6111,20.6111,20.6037,20.6037,10600.0
2012-12-11 10:40:00,27.73,27.77,27.72,27.76,19100.0,20.6111,20.6408,20.6037,20.6334,19100.0
2012-12-11 10:45:00,27.76,27.77,27.74,27.74,25500.0,20.6334,20.6408,20.6185,20.6185,25500.0
2012-12-11 10:50:00,27.76,27.77,27.76,27.76,15000.0,20.6334,20.6408,20.6334,20.6334,15000.0
2012-12-11 10:55:00,27.75,27.76,27.75,27.76,17900.0,20.6259,20.6334,20.6259,20.6334,17900.0
2012-12-11 11:00:00,27.76,27.76,27.74,27.75,22000.0,20.6334,20.6334,20.6185,20.6259,22000.0
2012-12-11 11:05:00,27.74,27.75,27.74,27.75,13700.0,20.6185,20.6259,20.6185,20.6259,13700.0
2012-12-11 11:10:00,27.74,27.77,27.74,27.77,43700.0,20.6185,20.6408,20.6185,20.6408,43700.0
2012-12-11 11:15:00,27.76,27.78,27.76,27.78,21800.0,20.6334,20.6482,20.6334,20.6482,21800.0
2012-12-11 11:20:00,27.78,27.82,27.77,27.79,48400.0,20.6482,20.678,20.6408,20.6557,48400.0
2012-12-11 11:25:00,27.81,27.82,27.79,27.82,21400.0,20.6705,20.678,20.6557,20.678,21400.0
2012-12-11 11:30:00,27.82,27.82,27.79,27.79,19000.0,20.678,20.678,20.6557,20.6557,19000.0
2012-12-11 11:35:00,27.8,27.81,27.79,27.8,9500.0,20.6631,20.6705,20.6557,20.6631,9500.0
2012-12-11 11:40:00,27.8,27.8,27.78,27.8,23700.0,20.6631,20.6631,20.6482,20.6631,23700.0
2012-12-11 11:45:00,27.8,27.81,27.79,27.81,61600.0,20.6631,20.6705,20.6557,20.6705,61600.0
2012-12-11 11:50:00,27.81,27.81,27.8,27.8,28900.0,20.6705,20.6705,20.6631,20.6631,28900.0
2012-12-11 11:55:00,27.8,27.8,27.8,27.8,9000.0,20.6631,20.6631,20.6631,20.6631,9000.0
2012-12-11 12:00:00,27.8,27.81,27.74,27.76,24600.0,20.6631,20.6705,20.6185,20.6334,24600.0
2012-12-11 12:05:00,27.76,27.78,27.75,27.76,18900.0,20.6334,20.6482,20.6259,20.6334,18900.0
2012-12-11 12:10:00,27.76,27.79,27.75,27.77,34900.0,20.6334,20.6557,20.6259,20.6408,34900.0
2012-12-11 12:15:00,27.77,27.78,27.77,27.78,2800.0,20.6408,20.6482,20.6408,20.6482,2800.0
2012-12-11 12:20:00,27.78,27.81,27.77,27.79,21900.0,20.6482,20.6705,20.6408,20.6557,21900.0
2012-12-11 12:25:00,27.81,27.81,27.79,27.8,9400.0,20.6705,20.6705,20.6557,20.6631,9400.0
2012-12-11 12:30:00,27.79,27.8,27.77,27.78,15300.0,20.6557,20.6631,20.6408,20.6482,15300.0
2012-12-11 12:35:00,27.78,27.79,27.77,27.79,30500.0,20.6482,20.6557,20.6408,20.6557,30500.0
2012-12-11 12:40:00,27.78,27.79,27.77,27.78,11800.0,20.6482,20.6557,20.6408,20.6482,11800.0
2012-12-11 12:45:00,27.78,27.79,27.77,27.79,14000.0,20.6482,20.6557,20.6408,20.6557,14000.0
2012-12-11 12:50:00,27.79,27.8,27.78,27.78,37700.0,20.6557,20.6631,20.6482,20.6482,37700.0
2012-12-11 12:55:00,27.79,27.8,27.77,27.79,26900.0,20.6557,20.6631,20.6408,20.6557,26900.0
2012-12-11 13:00:00,27.78,27.79,27.77,27.79,16800.0,20.6482,20.6557,20.6408,20.6557,16800.0
2012-12-11 13:05:00,27.79,27.79,27.76,27.76,14100.0,20.6557,20.6557,20.6334,20.6334,14100.0
2012-12-11 13:10:00,27.76,27.77,27.74,27.75,35600.0,20.6334,20.6408,20.6185,20.6259,35600.0
2012-12-11 13:15:00,27.75,27.77,27.74,27.77,11200.0,20.6259,20.6408,20.6185,20.6408,11200.0
2012-12-11 13:20:00,27.77,27.77,27.75,27.75,15400.0,20.6408,20.6408,20.6259,20.6259,15400.0
2012-12-11 13:25:00,27.76,27.76,27.75,27.76,9500.0,20.6334,20.6334,20.6259,20.6334,9500.0
2012-12-11 13:30:00,27.75,27.76,27.75,27.76,11000.0,20.6259,20.6334,20.6259,20.6334,11000.0
2012-12-11 13:35:00,27.75,27.77,27.75,27.76,27000.0,20.6259,20.6408,20.6259,20.6334,27000.0
2012-12-11 13:40:00,27.76,27.76,27.75,27.76,12400.0,20.6334,20.6334,20.6259,20.6334,12400.0
2012-12-11 13:45:00,27.75,27.76,27.75,27.76,13700.0,20.6259,20.6334,20.6259,20.6334,13700.0
2012-12-11 13:50:00,27.76,27.76,27.75,27.76,13700.0,20.6334,20.6334,20.6259,20.6334,13700.0
2012-12-11 13:55:00,27.76,27.76,27.74,27.74,18800.0,20.6334,20.6334,20.6185,20.6185,18800.0
2012-12-11 14:00:00,27.74,27.77,27.74,27.77,14300.0,20.6185,20.6408,20.6185,20.6408,14300.0
2012-12-11 14:05:00,27.77,27.77,27.75,27.77,16300.0,20.6408,20.6408,20.6259,20.6408,16300.0
2012-12-11 14:10:00,27.77,27.77,27.76,27.77,13300.0,20.6408,20.6408,20.6334,20.6408,13300.0
2012-12-11 14:15:00,27.77,27.77,27.76,27.76,12800.0,20.6408,20.6408,20.6334,20.6334,12800.0
2012-12-11 14:20:00,27.77,27.78,27.76,27.78,20000.0,20.6408,20.6482,20.6334,20.6482,20000.0
2012-12-11 14:25:00,27.78,27.78,27.77,27.78,27800.0,20.6482,20.6482,20.6408,20.6482,27800.0
2012-12-11 14:30:00,27.78,27.78,27.75,27.76,20500.0,20.6482,20.6482,20.6259,20.6334,20500.0
2012-12-11 14:35:00,27.76,27.77,27.75,27.76,25700.0,20.6334,20.6408,20.6259,20.6334,25700.0
2012-12-11 14:40:00,27.76,27.76,27.73,27.73,29100.0,20.6334,20.6334,20.6111,20.6111,29100.0
2012-12-11 14:45:00,27.74,27.74,27.71,27.71,16600.0,20.6185,20.6185,20.5962,20.5962,16600.0
2012-12-11 14:50:00,27.71,27.73,27.71,27.73,19700.0,20.5962,20.6111,20.5962,20.6111,19700.0
2012-12-11 14:55:00,27.73,27.73,27.71,27.71,17500.0,20.6111,20.6111,20.5962,20.5962,17500.0
2012-12-11 15:00:00,27.72,27.73,27.71,27.72,20600.0,20.6037,20.6111,20.5962,20.6037,20600.0
2012-12-11 15:05:00,27.72,27.72,27.68,27.7,105100.0,20.6037,20.6037,20.5739,20.5888,105100.0
2012-12-11 15:10:00,27.7,27.71,27.7,27.71,14900.0,20.5888,20.5962,20.5888,20.5962,14900.0
2012-12-11 15:15:00,27.71,27.71,27.67,27.69,18300.0,20.5962,20.5962,20.5665,20.5814,18300.0
2012-12-11 15:20:00,27.69,27.71,27.69,27.71,16800.0,20.5814,20.5962,20.5814,20.5962,16800.0
2012-12-11 15:25:00,27.71,27.72,27.7,27.72,12600.0,20.5962,20.6037,20.5888,20.6037,12600.0
2012-12-11 15:30:00,27.73,27.73,27.72,27.73,11700.0,20.6111,20.6111,20.6037,20.6111,11700.0
2012-12-11 15:35:00,27.73,27.76,27.72,27.76,7200.0,20.6111,20.6334,20.6037,20.6334,7200.0
2012-12-11 15:40:00,27.75,27.77,27.74,27.76,31500.0,20.6259,20.6408,20.6185,20.6334,31500.0
2012-12-11 15:45:00,27.76,27.77,27.74,27.74,19400.0,20.6334,20.6408,20.6185,20.6185,19400.0
2012-12-11 15:50:00,27.75,27.77,27.73,27.76,47600.0,20.6259,20.6408,20.6111,20.6334,47600.0
2012-12-11 15:55:00,27.76,27.79,27.75,27.79,41800.0,20.6334,20.6557,20.6259,20.6557,41800.0
2012-12-12 09:30:00,27.82,27.82,27.79,27.79,7700.0,20.678,20.678,20.6557,20.6557,7700.0
2012-12-12 09:35:00,27.83,27.87,27.83,27.87,13400.0,20.6854,20.7151,20.6854,20.7151,13400.0
2012-12-12 09:40:00,27.88,27.92,27.88,27.91,8100.0,20.7226,20.7523,20.7226,20.7449,8100.0
2012-12-12 09:45:00,27.91,27.93,27.9,27.93,12900.0,20.7449,20.7597,20.7374,20.7597,12900.0
2012-12-12 09:50:00,27.93,27.93,27.89,27.9,7500.0,20.7597,20.7597,20.73,20.7374,7500.0
2012-12-12 09:55:00,27.9,27.91,27.89,27.91,5500.0,20.7374,20.7449,20.73,20.7449,5500.0
2012-12-12 10:00:00,27.91,27.91,27.86,27.87,9400.0,20.7449,20.7449,20.7077,20.7151,9400.0
2012-12-12 10:05:00,27.87,27.88,27.87,27.88,5500.0,20.7151,20.7226,20.7151,20.7226,5500.0
2012-12-12 10:10:00,27.88,27.88,27.88,27.88,5600.0,20.7226,20.7226,20.7226,20.7226,5600.0
2012-12-12 10:15:00,27.87,27.89,27.86,27.89,37300.0,20.7151,20.73,20.7077,20.73,37300.0
2012-12-12 10:20:00,27.89,27.92,27.89,27.91,14100.0,20.73,20.7523,20.73,20.7449,14100.0
2012-12-12 10:25:00,27.92,27.92,27.91,27.91,7800.0,20.7523,20.7523,20.7449,20.7449,7800.0
2012-12-12 10:30:00,27.91,27.92,27.89,27.89,6000.0,20.7449,20.7523,20.73,20.73,6000.0
2012-12-12 10:35:00,27.89,27.89,27.87,27.89,10600.0,20.73,20.73,20.7151,20.73,10600.0
2012-12-12 10:40:00,27.89,27.89,27.88,27.89,15600.0,20.73,20.73,20.7226,20.73,15600.0
2012-12-12 10:45:00,27.89,27.9,27.88,27.9,6500.0,20.73,20.7374,20.7226,20.7374,6500.0
2012-12-12 10:50:00,27.89,27.89,27.88,27.88,7600.0,20.73,20.73,20.7226,20.7226,7600.0
2012-12-12 10:55:00,27.88,27.9,27.88,27.9,6700.0,20.7226,20.7374,20.7226,20.7374,6700.0
2012-12-12 11:00:00,27.9,27.92,27.9,27.92,12000.0,20.7374,20.7523,20.7374,20.7523,12000.0
2012-12-12 11:05:00,27.92,27.93,27.91,27.92,8200.0,20.7523,20.7597,20.7449,20.7523,8200.0
2012-12-12 11:10:00,27.92,27.93,27.92,27.93,16700.0,20.7523,20.7597,20.7523,20.7597,16700.0
2012-12-12 11:15:00,27.93,27.95,27.93,27.95,9300.0,20.7597,20.7746,20.7597,20.7746,9300.0
2012-12-12 11:20:00,27.95,27.96,27.94,27.95,8900.0,20.7746,20.782,20.7672,20.7746,8900.0
2012-12-12 11:25:00,27.95,27.95,27.94,27.95,4600.0,20.7746,20.7746,20.7672,20.7746,4600.0
2012-12-12 11:30:00,27.95,27.95,27.93,27.93,7700.0,20.7746,20.7746,20.7597,20.7597,7700.0
2012-12-12 11:35:00,27.94,27.94,27.93,27.94,3900.0,20.7672,20.7672,20.7597,20.7672,3900.0
2012-12-12 11:40:00,27.94,27.94,27.93,27.93,500.0,20.7672,20.7672,20.7597,20.7597,500.0
2012-12-12 11:45:00,27.94,27.94,27.93,27.93,300.0,20.7672,20.7672,20.7597,20.7597,300.0
2012-12-12 11:50:00,27.93,27.94,27.92,27.94,4000.0,20.7597,20.7672,20.7523,20.7672,4000.0
2012-12-12 11:55:00,27.93,27.93,27.9,27.9,2700.0,20.7597,20.7597,20.7374,20.7374,2700.0
2012-12-12 12:00:00,27.91,27.91,27.91,27.91,600.0,20.7449,20.7449,20.7449,20.7449,600.0
2012-12-12 12:05:00,27.91,27.91,27.89,27.89,11800.0,20.7449,20.7449,20.73,20.73,11800.0
2012-12-12 12:10:00,27.9,27.91,27.9,27.91,2600.0,20.7374,20.7449,20.7374,20.7449,2600.0
2012-12-12 12:15:00,27.9,27.91,27.9,27.91,2100.0,20.7374,20.7449,20.7374,20.7449,2100.0
2012-12-12 12:20:00,27.9,27.91,27.9,27.9,1300.0,20.7374,20.7449,20.7374,20.7374,1300.0
2012-12-12 12:25:00,27.9,27.91,27.89,27.91,4600.0,20.7374,20.7449,20.73,20.7449,4600.0
2012-12-12 12:30:00,27.9,27.92,27.86,27.91,13100.0,20.7374,20.7523,20.7077,20.7449,13100.0
2012-12-12 12:35:00,27.91,27.96,27.88,27.96,7300.0,20.7449,20.782,20.7226,20.782,7300.0
2012-12-12 12:40:00,27.95,27.96,27.93,27.95,6100.0,20.7746,20.782,20.7597,20.7746,6100.0
2012-12-12 12:45:00,27.97,27.97,27.96,27.96,6100.0,20.7895,20.7895,20.782,20.782,6100.0
2012-12-12 12:50:00,27.97,28.01,27.97,27.99,21300.0,20.7895,20.8192,20.7895,20.8043,21300.0
2012-12-12 12:55:00,27.99,28.0,27.98,28.0,21400.0,20.8043,20.8118,20.7969,20.8118,21400.0
2012-12-12 13:00:00,27.99,28.01,27.99,28.01,9100.0,20.8043,20.8192,20.8043,20.8192,9100.0
2012-12-12 13:05:00,28.0,28.01,28.0,28.01,49500.0,20.8118,20.8192,20.8118,20.8192,49500.0
2012-12-12 13:10:00,28.0,28.0,27.97,27.99,122000.0,20.8118,20.8118,20.7895,20.8043,122000.0
2012-12-12 13:15:00,27.99,28.0,27.99,27.99,2500.0,20.8043,20.8118,20.8043,20.8043,2500.0
2012-12-12 13:20:00,27.99,28.03,27.99,28.02,58800.0,20.8043,20.8341,20.8043,20.8266,58800.0
2012-12-12 13:25:00,28.02,28.02,28.0,28.0,10600.0,20.8266,20.8266,20.8118,20.8118,10600.0
2012-12-12 13:30:00,28.0,28.01,27.99,28.0,52500.0,20.8118,20.8192,20.8043,20.8118,52500.0
2012-12-12 13:35:00,28.0,28.01,28.0,28.0,73900.0,20.8118,20.8192,20.8118,20.8118,73900.0
2012-12-12 13:40:00,28.0,28.0,27.98,27.99,16700.0,20.8118,20.8118,20.7969,20.8043,16700.0
2012-12-12 13:45:00,27.99,27.99,27.97,27.98,7800.0,20.8043,20.8043,20.7895,20.7969,7800.0
2012-12-12 13:50:00,27.97,27.98,27.97,27.97,7200.0,20.7895,20.7969,20.7895,20.7895,7200.0
2012-12-12 13:55:00,27.97,27.97,27.96,27.97,21500.0,20.7895,20.7895,20.782,20.7895,21500.0
2012-12-12 14:00:00,27.96,27.96,27.95,27.96,32200.0,20.782,20.782,20.7746,20.782,32200.0
2012-12-12 14:05:00,27.96,27.96,27.95,27.95,1400.0,20.782,20.782,20.7746,20.7746,1400.0
2012-12-12 14:10:00,27.95,27.96,27.95,27.95,4000.0,20.7746,20.782,20.7746,20.7746,4000.0
2012-12-12 14:15:00,27.96,28.01,27.95,27.99,339900.0,20.782,20.8192,20.7746,20.8043,339900.0
2012-12-12 14:20:00,27.99,27.99,27.97,27.97,3200.0,20.8043,20.8043,20.7895,20.7895,3200.0
2012-12-12 14:25:00,27.95,27.95,27.93,27.94,15700.0,20.7746,20.7746,20.7597,20.7672,15700.0
2012-12-12 14:30:00,27.93,27.94,27.92,27.94,25300.0,20.7597,20.7672,20.7523,20.7672,25300.0
2012-12-12 14:35:00,27.95,27.95,27.93,27.95,4400.0,20.7746,20.7746,20.7597,20.7746,4400.0
2012-12-12 14:40:00,27.93,27.94,27.92,27.94,5000.0,20.7597,20.7672,20.7523,20.7672,5000.0
2012-12-12 14:45:00,27.93,27.96,27.93,27.96,56400.0,20.7597,20.782,20.7597,20.782,56400.0
2012-12-12 14:50:00,27.97,27.98,27.94,27.95,51500.0,20.7895,20.7969,20.7672,20.7746,51500.0
2012-12-12 14:55:00,27.94,27.94,27.92,27.92,11100.0,20.7672,20.7672,20.7523,20.7523,11100.0
2012-12-12 15:00:00,27.92,27.92,27.85,27.86,21600.0,20.7523,20.7523,20.7003,20.7077,21600.0
2012-12-12 15:05:00,27.85,27.89,27.85,27.88,63300.0,20.7003,20.73,20.7003,20.7226,63300.0
2012-12-12 15:10:00,27.88,27.88,27.82,27.82,36500.0,20.7226,20.7226,20.678,20.678,36500.0
2012-12-12 15:15:00,27.82,27.86,27.82,27.85,45100.0,20.678,20.7077,20.678,20.7003,45100.0
2012-12-12 15:20:00,27.85,27.85,27.82,27.83,9700.0,20.7003,20.7003,20.678,20.6854,9700.0
2012-12-12 15:25:00,27.82,27.83,27.76,27.78,6700.0,20.678,20.6854,20.6334,20.6482,6700.0
2012-12-12 15:30:00,27.78,27.79,27.77,27.77,6700.0,20.6482,20.6557,20.6408,20.6408,6700.0
2012-12-12 15:35:00,27.77,27.77,27.73,27.74,34900.0,20.6408,20.6408,20.6111,20.6185,34900.0
2012-12-12 15:40:00,27.74,27.76,27.74,27.75,11800.0,20.6185,20.6334,20.6185,20.6259,11800.0
2012-12-12 15:45:00,27.75,27.76,27.73,27.76,27400.0,20.6259,20.6334,20.6111,20.6334,27400.0
2012-12-12 15:50:00,27.76,27.78,27.76,27.78,25200.0,20.6334,20.6482,20.6334,20.6482,25200.0
2012-12-12 15:55:00,27.77,27.79,27.76,27.78,62400.0,20.6408,20.6557,20.6334,20.6482,62400.0
2012-12-13 09:30:00,27.78,27.79,27.78,27.79,6300.0,20.6482,20.6557,20.6482,20.6557,6300.0
2012-12-13 09:35:00,27.79,27.83,27.79,27.81,9200.0,20.6557,20.6854,20.6557,20.6705,9200.0
2012-12-13 09:40:00,27.8,27.8,27.75,27.75,5800.0,20.6631,20.6631,20.6259,20.6259,5800.0
2012-12-13 09:45:00,27.75,27.77,27.73,27.75,7400.0,20.6259,20.6408,20.6111,20.6259,7400.0
2012-12-13 09:50:00,27.76,27.78,27.76,27.76,7200.0,20.6334,20.6482,20.6334,20.6334,7200.0
2012-12-13 09:55:00,27.76,27.81,27.76,27.79,7200.0,20.6334,20.6705,20.6334,20.6557,7200.0
2012-12-13 10:00:00,27.78,27.78,27.77,27.78,5900.0,20.6482,20.6482,20.6408,20.6482,5900.0
2012-12-13 10:05:00,27.78,27.78,27.77,27.78,3600.0,20.6482,20.6482,20.6408,20.6482,3600.0
2012-12-13 10:10:00,27.79,27.8,27.79,27.8,10100.0,20.6557,20.6631,20.6557,20.6631,10100.0
2012-12-13 10:15:00,27.8,27.81,27.8,27.8,10700.0,20.6631,20.6705,20.6631,20.6631,10700.0
2012-12-13 10:20:00,27.8,27.8,27.78,27.78,3900.0,20.6631,20.6631,20.6482,20.6482,3900.0
2012-12-13 10:25:00,27.77,27.79,27.77,27.77,5200.0,20.6408,20.6557,20.6408,20.6408,5200.0
2012-12-13 10:30:00,27.77,27.78,27.73,27.73,12200.0,20.6408,20.6482,20.6111,20.6111,12200.0
2012-12-13 10:35:00,27.73,27.75,27.73,27.75,10800.0,20.6111,20.6259,20.6111,20.6259,10800.0
2012-12-13 10:40:00,27.73,27.74,27.7,27.72,14300.0,20.6111,20.6185,20.5888,20.6037,14300.0
2012-12-13 10:45:00,27.72,27.72,27.7,27.7,5900.0,20.6037,20.6037,20.5888,20.5888,5900.0
2012-12-13 10:50:00,27.7,27.71,27.7,27.71,8100.0,20.5888,20.5962,20.5888,20.5962,8100.0
2012-12-13 10:55:00,27.71,27.71,27.7,27.71,4800.0,20.5962,20.5962,20.5888,20.5962,4800.0
2012-12-13 11:00:00,27.7,27.71,27.7,27.71,5800.0,20.5888,20.5962,20.5888,20.5962,5800.0
2012-12-13 11:05:00,27.71,27.71,27.69,27.69,31000.0,20.5962,20.5962,20.5814,20.5814,31000.0
2012-12-13 11:10:00,27.69,27.7,27.67,27.68,32800.0,20.5814,20.5888,20.5665,20.5739,32800.0
2012-12-13 11:15:00,27.67,27.69,27.66,27.68,24300.0,20.5665,20.5814,20.5591,20.5739,24300.0
2012-12-13 11:20:00,27.67,27.68,27.66,27.66,31300.0,20.5665,20.5739,20.5591,20.5591,31300.0
2012-12-13 11:25:00,27.66,27.68,27.65,27.68,24800.0,20.5591,20.5739,20.5516,20.5739,24800.0
2012-12-13 11:30:00,27.68,27.69,27.67,27.69,4800.0,20.5739,20.5814,20.5665,20.5814,4800.0
2012-12-13 11:35:00,27.69,27.72,27.69,27.69,20400.0,20.5814,20.6037,20.5814,20.5814,20400.0
2012-12-13 11:40:00,27.69,27.7,27.68,27.68,27100.0,20.5814,20.5888,20.5739,20.5739,27100.0
2012-12-13 11:45:00,27.69,27.7,27.68,27.69,9400.0,20.5814,20.5888,20.5739,20.5814,9400.0
2012-12-13 11:50:00,27.69,27.72,27.69,27.72,14900.0,20.5814,20.6037,20.5814,20.6037,14900.0
2012-12-13 11:55:00,27.72,27.73,27.72,27.72,16300.0,20.6037,20.6111,20.6037,20.6037,16300.0
2012-12-13 12:00:00,27.72,27.72,27.71,27.71,5100.0,20.6037,20.6037,20.5962,20.5962,5100.0
2012-12-13 12:05:00,27.7,27.71,27.7,27.7,6700.0,20.5888,20.5962,20.5888,20.5888,6700.0
2012-12-13 12:10:00,27.69,27.7,27.65,27.65,8400.0,20.5814,20.5888,20.5516,20.5516,8400.0
2012-12-13 12:15:00,27.65,27.66,27.64,27.64,3800.0,20.5516,20.5591,20.5442,20.5442,3800.0
2012-12-13 12:20:00,27.64,27.66,27.64,27.66,17200.0,20.5442,20.5591,20.5442,20.5591,17200.0
2012-12-13 12:25:00,27.66,27.67,27.64,27.64,16900.0,20.5591,20.5665,20.5442,20.5442,16900.0
2012-12-13 12:30:00,27.64,27.65,27.64,27.64,2200.0,20.5442,20.5516,20.5442,20.5442,2200.0
2012-12-13 12:35:00,27.64,27.64,27.62,27.62,17100.0,20.5442,20.5442,20.5293,20.5293,17100.0
2012-12-13 12:40:00,27.62,27.63,27.6,27.62,31100.0,20.5293,20.5368,20.5145,20.5293,31100.0
2012-12-13 12:45:00,27.61,27.63,27.61,27.63,18300.0,20.5219,20.5368,20.5219,20.5368,18300.0
2012-12-13 12:50:00,27.63,27.63,27.63,27.63,2800.0,20.5368,20.5368,20.5368,20.5368,2800.0
2012-12-13 12:55:00,27.63,27.64,27.62,27.63,7600.0,20.5368,20.5442,20.5293,20.5368,7600.0
2012-12-13 13:00:00,27.64,27.66,27.63,27.63,15000.0,20.5442,20.5591,20.5368,20.5368,15000.0
2012-12-13 13:05:00,27.64,27.64,27.62,27.62,3500.0,20.5442,20.5442,20.5293,20.5293,3500.0
2012-12-13 13:10:00,27.63,27.64,27.6,27.6,22900.0,20.5368,20.5442,20.5145,20.5145,22900.0
2012-12-13 13:15:00,27.61,27.63,27.6,27.62,10600.0,20.5219,20.5368,20.5145,20.5293,10600.0
2012-12-13 13:20:00,27.6,27.62,27.6,27.62,11400.0,20.5145,20.5293,20.5145,20.5293,11400.0
2012-12-13 13:25:00,27.61,27.62,27.61,27.62,5100.0,20.5219,20.5293,20.5219,20.5293,5100.0
2012-12-13 13:30:00,27.61,27.62,27.6,27.61,4900.0,20.5219,20.5293,20.5145,20.5219,4900.0
2012-12-13 13:35:00,27.61,27.61,27.6,27.61,3900.0,20.5219,20.5219,20.5145,20.5219,3900.0
2012-12-13 13:40:00,27.6,27.6,27.58,27.59,13500.0,20.5145,20.5145,20.4996,20.507,13500.0
2012-12-13 13:45:00,27.59,27.59,27.57,27.57,13300.0,20.507,20.507,20.4922,20.4922,13300.0
2012-12-13 13:50:00,27.57,27.57,27.55,27.57,26300.0,20.4922,20.4922,20.4773,20.4922,26300.0
2012-12-13 13:55:00,27.57,27.57,27.55,27.57,32200.0,20.4922,20.4922,20.4773,20.4922,32200.0
2012-12-13 14:00:00,27.57,27.58,27.55,27.55,15200.0,20.4922,20.4996,20.4773,20.4773,15200.0
2012-12-13 14:05:00,27.55,27.55,27.53,27.54,5500.0,20.4773,20.4773,20.4624,20.4699,5500.0
2012-12-13 14:10:00,27.54,27.54,27.52,27.53,11600.0,20.4699,20.4699,20.455,20.4624,11600.0
2012-12-13 14:15:00,27.53,27.53,27.51,27.52,7700.0,20.4624,20.4624,20.4476,20.455,7700.0
2012-12-13 14:20:00,27.51,27.53,27.51,27.52,9900.0,20.4476,20.4624,20.4476,20.455,9900.0
2012-12-13 14:25:00,27.51,27.53,27.51,27.53,11400.0,20.4476,20.4624,20.4476,20.4624,11400.0
2012-12-13 14:30:00,27.52,27.53,27.52,27.53,2300.0,20.455,20.4624,20.455,20.4624,2300.0
2012-12-13 14:35:00,27.53,27.53,27.52,27.53,5500.0,20.4624,20.4624,20.455,20.4624,5500.0
2012-12-13 14:40:00,27.53,27.53,27.51,27.52,12100.0,20.4624,20.4624,20.4476,20.455,12100.0
2012-12-13 14:45:00,27.51,27.52,27.51,27.52,24400.0,20.4476,20.455,20.4476,20.455,24400.0
2012-12-13 14:50:00,27.52,27.54,27.51,27.52,47300.0,20.455,20.4699,20.4476,20.455,47300.0
2012-12-13 14:55:00,27.52,27.53,27.51,27.51,28600.0,20.455,20.4624,20.4476,20.4476,28600.0
2012-12-13 15:00:00,27.51,27.52,27.51,27.51,11600.0,20.4476,20.455,20.4476,20.4476,11600.0
2012-12-13 15:05:00,27.51,27.52,27.5,27.5,15400.0,20.4476,20.455,20.4401,20.4401,15400.0
2012-12-13 15:10:00,27.51,27.52,27.49,27.5,27700.0,20.4476,20.455,20.4327,20.4401,27700.0
2012-12-13 15:15:00,27.5,27.52,27.49,27.5,21500.0,20.4401,20.455,20.4327,20.4401,21500.0
2012-12-13 15:20:00,27.51,27.52,27.5,27.5,9000.0,20.4476,20.455,20.4401,20.4401,9000.0
2012-12-13 15:25:00,27.5,27.52,27.5,27.52,17600.0,20.4401,20.455,20.4401,20.455,17600.0
2012-12-13 15:30:00,27.52,27.55,27.52,27.54,20300.0,20.455,20.4773,20.455,20.4699,20300.0
2012-12-13 15:35:00,27.53,27.62,27.53,27.62,50800.0,20.4624,20.5293,20.4624,20.5293,50800.0
2012-12-13 15:40:00,27.62,27.66,27.62,27.63,35200.0,20.5293,20.5591,20.5293,20.5368,35200.0
2012-12-13 15:45:00,27.63,27.63,27.59,27.6,13800.0,20.5368,20.5368,20.507,20.5145,13800.0
2012-12-13 15:50:00,27.6,27.63,27.59,27.6,52000.0,20.5145,20.5368,20.507,20.5145,52000.0
2012-12-13 15:55:00,27.6,27.6,27.54,27.56,65500.0,20.5145,20.5145,20.4699,20.4847,65500.0
2012-12-14 09:30:00,27.48,27.56,27.45,27.51,20100.0,20.4253,20.4847,20.403,20.4476,20100.0
2012-12-14 09:35:00,27.53,27.57,27.53,27.54,6300.0,20.4624,20.4922,20.4624,20.4699,6300.0
2012-12-14 09:40:00,27.55,27.55,27.51,27.52,14200.0,20.4773,20.4773,20.4476,20.455,14200.0
2012-12-14 09:45:00,27.53,27.57,27.53,27.56,13900.0,20.4624,20.4922,20.4624,20.4847,13900.0
2012-12-14 09:50:00,27.55,27.55,27.5,27.5,18700.0,20.4773,20.4773,20.4401,20.4401,18700.0
2012-12-14 09:55:00,27.5,27.5,27.46,27.46,29000.0,20.4401,20.4401,20.4104,20.4104,29000.0
2012-12-14 10:00:00,27.46,27.49,27.46,27.49,20500.0,20.4104,20.4327,20.4104,20.4327,20500.0
2012-12-14 10:05:00,27.48,27.48,27.45,27.45,33000.0,20.4253,20.4253,20.403,20.403,33000.0
2012-12-14 10:10:00,27.45,27.48,27.42,27.48,42400.0,20.403,20.4253,20.3807,20.4253,42400.0
2012-12-14 10:15:00,27.47,27.47,27.44,27.44,16600.0,20.4178,20.4178,20.3955,20.3955,16600.0
2012-12-14 10:20:00,27.44,27.45,27.42,27.44,29900.0,20.3955,20.403,20.3807,20.3955,29900.0
2012-12-14 10:25:00,27.45,27.47,27.44,27.44,17400.0,20.403,20.4178,20.3955,20.3955,17400.0
2012-12-14 10:30:00,27.44,27.45,27.43,27.44,18000.0,20.3955,20.403,20.3881,20.3955,18000.0
2012-12-14 10:35:00,27.44,27.45,27.44,27.45,48400.0,20.3955,20.403,20.3955,20.403,48400.0
2012-12-14 10:40:00,27.46,27.47,27.44,27.47,58400.0,20.4104,20.4178,20.3955,20.4178,58400.0
2012-12-14 10:45:00,27.47,27.53,27.47,27.53,37000.0,20.4178,20.4624,20.4178,20.4624,37000.0
2012-12-14 10:50:00,27.53,27.54,27.53,27.53,13600.0,20.4624,20.4699,20.4624,20.4624,13600.0
2012-12-14 10:55:00,27.54,27.54,27.5,27.5,68100.0,20.4699,20.4699,20.4401,20.4401,68100.0
2012-12-14 11:00:00,27.5,27.5,27.48,27.48,18200.0,20.4401,20.4401,20.4253,20.4253,18200.0
2012-12-14 11:05:00,27.48,27.5,27.48,27.5,25900.0,20.4253,20.4401,20.4253,20.4401,25900.0
2012-12-14 11:10:00,27.5,27.5,27.49,27.49,8800.0,20.4401,20.4401,20.4327,20.4327,8800.0
2012-12-14 11:15:00,27.49,27.5,27.48,27.48,9100.0,20.4327,20.4401,20.4253,20.4253,9100.0
2012-12-14 11:20:00,27.48,27.48,27.48,27.48,5400.0,20.4253,20.4253,20.4253,20.4253,5400.0
2012-12-14 11:25:00,27.49,27.49,27.46,27.47,11600.0,20.4327,20.4327,20.4104,20.4178,11600.0
2012-12-14 11:30:00,27.47,27.47,27.46,27.46,7200.0,20.4178,20.4178,20.4104,20.4104,7200.0
2012-12-14 11:35:00,27.47,27.48,27.45,27.46,20200.0,20.4178,20.4253,20.403,20.4104,20200.0
2012-12-14 11:40:00,27.45,27.47,27.45,27.46,22700.0,20.403,20.4178,20.403,20.4104,22700.0
2012-12-14 11:45:00,27.46,27.47,27.46,27.46,8900.0,20.4104,20.4178,20.4104,20.4104,8900.0
2012-12-14 11:50:00,27.46,27.47,27.46,27.47,15400.0,20.4104,20.4178,20.4104,20.4178,15400.0
2012-12-14 11:55:00,27.47,27.47,27.46,27.47,8400.0,20.4178,20.4178,20.4104,20.4178,8400.0
2012-12-14 12:00:00,27.47,27.49,27.47,27.49,30600.0,20.4178,20.4327,20.4178,20.4327,30600.0
2012-12-14 12:05:00,27.49,27.5,27.49,27.49,7400.0,20.4327,20.4401,20.4327,20.4327,7400.0
2012-12-14 12:10:00,27.5,27.52,27.49,27.49,66700.0,20.4401,20.455,20.4327,20.4327,66700.0
2012-12-14 12:15:00,27.49,27.5,27.48,27.48,49600.0,20.4327,20.4401,20.4253,20.4253,49600.0
2012-12-14 12:20:00,27.48,27.48,27.48,27.48,11500.0,20.4253,20.4253,20.4253,20.4253,11500.0
2012-12-14 12:25:00,27.48,27.49,27.48,27.49,9200.0,20.4253,20.4327,20.4253,20.4327,9200.0
2012-12-14 12:30:00,27.49,27.49,27.48,27.49,7900.0,20.4327,20.4327,20.4253,20.4327,7900.0
2012-12-14 12:35:00,27.49,27.49,27.48,27.48,3700.0,20.4327,20.4327,20.4253,20.4253,3700.0
2012-12-14 12:40:00,27.49,27.49,27.48,27.48,6100.0,20.4327,20.4327,20.4253,20.4253,6100.0
2012-12-14 12:45:00,27.48,27.5,27.48,27.5,14700.0,20.4253,20.4401,20.4253,20.4401,14700.0
2012-12-14 12:50:00,27.49,27.5,27.49,27.49,2400.0,20.4327,20.4401,20.4327,20.4327,2400.0
2012-12-14 12:55:00,27.49,27.5,27.49,27.5,23300.0,20.4327,20.4401,20.4327,20.4401,23300.0
2012-12-14 13:00:00,27.49,27.5,27.49,27.49,8600.0,20.4327,20.4401,20.4327,20.4327,8600.0
2012-12-14 13:05:00,27.49,27.5,27.49,27.49,3600.0,20.4327,20.4401,20.4327,20.4327,3600.0
2012-12-14 13:10:00,27.49,27.49,27.48,27.49,20900.0,20.4327,20.4327,20.4253,20.4327,20900.0
2012-12-14 13:15:00,27.49,27.49,27.46,27.46,111300.0,20.4327,20.4327,20.4104,20.4104,111300.0
2012-12-14 13:20:00,27.46,27.46,27.46,27.46,6200.0,20.4104,20.4104,20.4104,20.4104,6200.0
2012-12-14 13:25:00,27.46,27.46,27.45,27.46,4400.0,20.4104,20.4104,20.403,20.4104,4400.0
2012-12-14 13:30:00,27.45,27.46,27.45,27.46,8500.0,20.403,20.4104,20.403,20.4104,8500.0
2012-12-14 13:35:00,27.46,27.46,27.45,27.46,18800.0,20.4104,20.4104,20.403,20.4104,18800.0
2012-12-14 13:40:00,27.47,27.47,27.45,27.45,8700.0,20.4178,20.4178,20.403,20.403,8700.0
2012-12-14 13:45:00,27.46,27.49,27.45,27.48,30200.0,20.4104,20.4327,20.403,20.4253,30200.0
2012-12-14 13:50:00,27.48,27.48,27.46,27.48,31700.0,20.4253,20.4253,20.4104,20.4253,31700.0
2012-12-14 13:55:00,27.47,27.48,27.47,27.47,3400.0,20.4178,20.4253,20.4178,20.4178,3400.0
2012-12-14 14:00:00,27.47,27.47,27.47,27.47,2600.0,20.4178,20.4178,20.4178,20.4178,2600.0
2012-12-14 14:05:00,27.47,27.47,27.46,27.46,2700.0,20.4178,20.4178,20.4104,20.4104,2700.0
2012-12-14 14:10:00,27.46,27.46,27.46,27.46,5500.0,20.4104,20.4104,20.4104,20.4104,5500.0
2012-12-14 14:15:00,27.46,27.47,27.46,27.46,5500.0,20.4104,20.4178,20.4104,20.4104,5500.0
2012-12-14 14:20:00,27.46,27.46,27.45,27.46,5100.0,20.4104,20.4104,20.403,20.4104,5100.0
2012-12-14 14:25:00,27.46,27.46,27.42,27.42,11900.0,20.4104,20.4104,20.3807,20.3807,11900.0
2012-12-14 14:30:00,27.43,27.43,27.42,27.42,3600.0,20.3881,20.3881,20.3807,20.3807,3600.0
2012-12-14 14:35:00,27.42,27.42,27.41,27.42,5200.0,20.3807,20.3807,20.3732,20.3807,5200.0
2012-12-14 14:40:00,27.42,27.42,27.41,27.42,11000.0,20.3807,20.3807,20.3732,20.3807,11000.0
2012-12-14 14:45:00,27.42,27.42,27.41,27.42,9300.0,20.3807,20.3807,20.3732,20.3807,9300.0
2012-12-14 14:50:00,27.42,27.43,27.42,27.42,14000.0,20.3807,20.3881,20.3807,20.3807,14000.0
2012-12-14 14:55:00,27.42,27.42,27.39,27.39,29900.0,20.3807,20.3807,20.3584,20.3584,29900.0
2012-12-14 15:00:00,27.4,27.41,27.39,27.39,12100.0,20.3658,20.3732,20.3584,20.3584,12100.0
2012-12-14 15:05:00,27.39,27.4,27.37,27.37,9700.0,20.3584,20.3658,20.3435,20.3435,9700.0
2012-12-14 15:10:00,27.37,27.4,27.37,27.39,16600.0,20.3435,20.3658,20.3435,20.3584,16600.0
2012-12-14 15:15:00,27.39,27.4,27.39,27.39,8700.0,20.3584,20.3658,20.3584,20.3584,8700.0
2012-12-14 15:20:00,27.39,27.42,27.39,27.4,10500.0,20.3584,20.3807,20.3584,20.3658,10500.0
2012-12-14 15:25:00,27.4,27.41,27.38,27.4,19000.0,20.3658,20.3732,20.3509,20.3658,19000.0
2012-12-14 15:30:00,27.4,27.42,27.4,27.41,19700.0,20.3658,20.3807,20.3658,20.3732,19700.0
2012-12-14 15:35:00,27.42,27.44,27.41,27.42,20100.0,20.3807,20.3955,20.3732,20.3807,20100.0
2012-12-14 15:40:00,27.42,27.42,27.41,27.42,19200.0,20.3807,20.3807,20.3732,20.3807,19200.0
2012-12-14 15:45:00,27.42,27.43,27.41,27.41,29400.0,20.3807,20.3881,20.3732,20.3732,29400.0
2012-12-14 15:50:00,27.4,27.41,27.39,27.41,39400.0,20.3658,20.3732,20.3584,20.3732,39400.0
2012-12-14 15:55:00,27.41,27.41,27.38,27.4,37000.0,20.3732,20.3732,20.3509,20.3658,37000.0
2012-12-17 09:30:00,27.55,27.59,27.48,27.58,21500.0,20.4773,20.507,20.4253,20.4996,21500.0
2012-12-17 09:35:00,27.57,27.62,27.57,27.59,63700.0,20.4922,20.5293,20.4922,20.507,63700.0
2012-12-17 09:40:00,27.59,27.64,27.58,27.64,16400.0,20.507,20.5442,20.4996,20.5442,16400.0
2012-12-17 09:45:00,27.66,27.71,27.66,27.71,63200.0,20.5591,20.5962,20.5591,20.5962,63200.0
2012-12-17 09:50:00,27.71,27.8,27.71,27.8,115800.0,20.5962,20.6631,20.5962,20.6631,115800.0
2012-12-17 09:55:00,27.81,27.82,27.76,27.76,88300.0,20.6705,20.678,20.6334,20.6334,88300.0
2012-12-17 10:00:00,27.77,27.81,27.77,27.8,237900.0,20.6408,20.6705,20.6408,20.6631,237900.0
2012-12-17 10:05:00,27.81,27.86,27.81,27.85,27900.0,20.6705,20.7077,20.6705,20.7003,27900.0
2012-12-17 10:10:00,27.87,27.88,27.85,27.86,15000.0,20.7151,20.7226,20.7003,20.7077,15000.0
2012-12-17 10:15:00,27.87,27.88,27.83,27.83,27700.0,20.7151,20.7226,20.6854,20.6854,27700.0
2012-12-17 10:20:00,27.83,27.84,27.8,27.8,12400.0,20.6854,20.6928,20.6631,20.6631,12400.0
2012-12-17 10:25:00,27.8,27.8,27.78,27.79,7400.0,20.6631,20.6631,20.6482,20.6557,7400.0
2012-12-17 10:30:00,27.79,27.82,27.78,27.82,15400.0,20.6557,20.678,20.6482,20.678,15400.0
2012-12-17 10:35:00,27.82,27.85,27.82,27.84,23400.0,20.678,20.7003,20.678,20.6928,23400.0
2012-12-17 10:40:00,27.85,27.85,27.84,27.84,7700.0,20.7003,20.7003,20.6928,20.6928,7700.0
2012-12-17 10:45:00,27.85,27.85,27.82,27.84,26500.0,20.7003,20.7003,20.678,20.6928,26500.0
2012-12-17 10:50:00,27.84,27.84,27.83,27.83,2300.0,20.6928,20.6928,20.6854,20.6854,2300.0
2012-12-17 10:55:00,27.82,27.82,27.81,27.82,7000.0,20.678,20.678,20.6705,20.678,7000.0
2012-12-17 11:00:00,27.82,27.83,27.82,27.83,6900.0,20.678,20.6854,20.678,20.6854,6900.0
2012-12-17 11:05:00,27.84,27.85,27.84,27.85,1000.0,20.6928,20.7003,20.6928,20.7003,1000.0
2012-12-17 11:10:00,27.85,27.89,27.85,27.89,52700.0,20.7003,20.73,20.7003,20.73,52700.0
2012-12-17 11:15:00,27.89,27.95,27.88,27.95,82200.0,20.73,20.7746,20.7226,20.7746,82200.0
2012-12-17 11:20:00,27.95,27.95,27.92,27.92,34700.0,20.7746,20.7746,20.7523,20.7523,34700.0
2012-12-17 11:25:00,27.92,27.92,27.9,27.92,19000.0,20.7523,20.7523,20.7374,20.7523,19000.0
2012-12-17 11:30:00,27.9,27.93,27.9,27.92,13000.0,20.7374,20.7597,20.7374,20.7523,13000.0
2012-12-17 11:35:00,27.92,27.93,27.91,27.92,15000.0,20.7523,20.7597,20.7449,20.7523,15000.0
2012-12-17 11:40:00,27.92,27.96,27.92,27.95,26100.0,20.7523,20.782,20.7523,20.7746,26100.0
2012-12-17 11:45:00,27.94,27.95,27.94,27.94,9200.0,20.7672,20.7746,20.7672,20.7672,9200.0
2012-12-17 11:50:00,27.94,27.94,27.92,27.93,9600.0,20.7672,20.7672,20.7523,20.7597,9600.0
2012-12-17 11:55:00,27.94,27.94,27.91,27.91,11200.0,20.7672,20.7672,20.7449,20.7449,11200.0
2012-12-17 12:00:00,27.92,27.93,27.92,27.93,9400.0,20.7523,20.7597,20.7523,20.7597,9400.0
2012-12-17 12:05:00,27.94,27.96,27.93,27.93,22200.0,20.7672,20.782,20.7597,20.7597,22200.0
2012-12-17 12:10:00,27.94,27.95,27.93,27.93,8100.0,20.7672,20.7746,20.7597,20.7597,8100.0
2012-12-17 12:15:00,27.94,27.95,27.93,27.94,31900.0,20.7672,20.7746,20.7597,20.7672,31900.0
2012-12-17 12:20:00,27.94,27.97,27.94,27.96,21800.0,20.7672,20.7895,20.7672,20.782,21800.0
2012-12-17 12:25:00,27.97,27.98,27.96,27.97,14800.0,20.7895,20.7969,20.782,20.7895,14800.0
2012-12-17 12:30:00,27.97,27.97,27.97,27.97,500.0,20.7895,20.7895,20.7895,20.7895,500.0
2012-12-17 12:35:00,27.97,27.97,27.94,27.95,9000.0,20.7895,20.7895,20.7672,20.7746,9000.0
2012-12-17 12:40:00,27.95,27.95,27.94,27.94,600.0,20.7746,20.7746,20.7672,20.7672,600.0
2012-12-17 12:45:00,27.95,27.95,27.94,27.94,4600.0,20.7746,20.7746,20.7672,20.7672,4600.0
2012-12-17 12:50:00,27.94,27.94,27.93,27.94,6100.0,20.7672,20.7672,20.7597,20.7672,6100.0
2012-12-17 12:55:00,27.94,27.94,27.93,27.93,7400.0,20.7672,20.7672,20.7597,20.7597,7400.0
2012-12-17 13:00:00,27.93,27.96,27.93,27.94,5900.0,20.7597,20.782,20.7597,20.7672,5900.0
2012-12-17 13:05:00,27.94,27.94,27.93,27.94,8100.0,20.7672,20.7672,20.7597,20.7672,8100.0
2012-12-17 13:10:00,27.93,27.94,27.93,27.94,700.0,20.7597,20.7672,20.7597,20.7672,700.0
2012-12-17 13:15:00,27.94,27.95,27.9,27.91,27800.0,20.7672,20.7746,20.7374,20.7449,27800.0
2012-12-17 13:20:00,27.9,27.93,27.9,27.92,4200.0,20.7374,20.7597,20.7374,20.7523,4200.0
2012-12-17 13:25:00,27.93,27.93,27.91,27.91,1500.0,20.7597,20.7597,20.7449,20.7449,1500.0
2012-12-17 13:30:00,27.92,27.92,27.91,27.91,3500.0,20.7523,20.7523,20.7449,20.7449,3500.0
2012-12-17 13:35:00,27.91,27.91,27.9,27.91,5800.0,20.7449,20.7449,20.7374,20.7449,5800.0
2012-12-17 13:40:00,27.91,27.91,27.89,27.89,42000.0,20.7449,20.7449,20.73,20.73,42000.0
2012-12-17 13:45:00,27.89,27.9,27.88,27.9,10900.0,20.73,20.7374,20.7226,20.7374,10900.0
2012-12-17 13:50:00,27.9,27.9,27.89,27.9,3600.0,20.7374,20.7374,20.73,20.7374,3600.0
2012-12-17 13:55:00,27.9,27.9,27.88,27.89,11600.0,20.7374,20.7374,20.7226,20.73,11600.0
2012-12-17 14:00:00,27.89,27.95,27.89,27.94,28900.0,20.73,20.7746,20.73,20.7672,28900.0
2012-12-17 14:05:00,27.93,27.94,27.91,27.92,10500.0,20.7597,20.7672,20.7449,20.7523,10500.0
2012-12-17 14:10:00,27.92,27.93,27.91,27.92,21000.0,20.7523,20.7597,20.7449,20.7523,21000.0
2012-12-17 14:15:00,27.92,27.92,27.91,27.92,3500.0,20.7523,20.7523,20.7449,20.7523,3500.0
2012-12-17 14:20:00,27.92,27.92,27.89,27.9,23700.0,20.7523,20.7523,20.73,20.7374,23700.0
2012-12-17 14:25:00,27.9,27.9,27.89,27.9,9100.0,20.7374,20.7374,20.73,20.7374,9100.0
2012-12-17 14:30:00,27.9,27.9,27.89,27.9,24800.0,20.7374,20.7374,20.73,20.7374,24800.0
2012-12-17 14:35:00,27.9,27.91,27.89,27.9,35700.0,20.7374,20.7449,20.73,20.7374,35700.0
2012-12-17 14:40:00,27.9,27.91,27.89,27.91,11100.0,20.7374,20.7449,20.73,20.7449,11100.0
2012-12-17 14:45:00,27.91,27.91,27.9,27.9,42600.0,20.7449,20.7449,20.7374,20.7374,42600.0
2012-12-17 14:50:00,27.91,27.91,27.9,27.91,44100.0,20.7449,20.7449,20.7374,20.7449,44100.0
2012-12-17 14:55:00,27.91,27.92,27.91,27.92,36100.0,20.7449,20.7523,20.7449,20.7523,36100.0
2012-12-17 15:00:00,27.92,27.92,27.91,27.92,9500.0,20.7523,20.7523,20.7449,20.7523,9500.0
2012-12-17 15:05:00,27.92,27.93,27.91,27.93,16300.0,20.7523,20.7597,20.7449,20.7597,16300.0
2012-12-17 15:10:00,27.93,27.94,27.92,27.93,34200.0,20.7597,20.7672,20.7523,20.7597,34200.0
2012-12-17 15:15:00,27.93,27.93,27.92,27.92,10200.0,20.7597,20.7597,20.7523,20.7523,10200.0
2012-12-17 15:20:00,27.92,27.93,27.91,27.92,9000.0,20.7523,20.7597,20.7449,20.7523,9000.0
2012-12-17 15:25:00,27.92,27.92,27.91,27.91,15500.0,20.7523,20.7523,20.7449,20.7449,15500.0
2012-12-17 15:30:00,27.91,27.92,27.89,27.91,67100.0,20.7449,20.7523,20.73,20.7449,67100.0
2012-12-17 15:35:00,27.91,27.93,27.9,27.93,16300.0,20.7449,20.7597,20.7374,20.7597,16300.0
2012-12-17 15:40:00,27.93,27.93,27.92,27.93,14200.0,20.7597,20.7597,20.7523,20.7597,14200.0
2012-12-17 15:45:00,27.93,27.95,27.92,27.94,38000.0,20.7597,20.7746,20.7523,20.7672,38000.0
2012-12-17 15:50:00,27.95,27.99,27.94,27.99,77400.0,20.7746,20.8043,20.7672,20.8043,77400.0
2012-12-17 15:55:00,27.98,28.01,27.97,28.0,186100.0,20.7969,20.8192,20.7895,20.8118,186100.0
2012-12-18 09:30:00,28.11,28.26,28.04,28.04,18400.0,20.8935,21.005,20.8415,20.8415,18400.0
2012-12-18 09:35:00,28.05,28.1,28.05,28.09,7500.0,20.8489,20.8861,20.8489,20.8787,7500.0
2012-12-18 09:40:00,28.09,28.1,28.08,28.1,37200.0,20.8787,20.8861,20.8712,20.8861,37200.0
2012-12-18 09:45:00,28.09,28.14,28.09,28.14,54500.0,20.8787,20.9158,20.8787,20.9158,54500.0
2012-12-18 09:50:00,28.13,28.13,28.09,28.12,34200.0,20.9084,20.9084,20.8787,20.901,34200.0
2012-12-18 09:55:00,28.12,28.12,28.1,28.11,21900.0,20.901,20.901,20.8861,20.8935,21900.0
2012-12-18 10:00:00,28.12,28.15,28.12,28.15,5500.0,20.901,20.9233,20.901,20.9233,5500.0
2012-12-18 10:05:00,28.15,28.18,28.15,28.17,167400.0,20.9233,20.9456,20.9233,20.9381,167400.0
2012-12-18 10:10:00,28.16,28.18,28.16,28.18,17900.0,20.9307,20.9456,20.9307,20.9456,17900.0
2012-12-18 10:15:00,28.19,28.21,28.19,28.2,7900.0,20.953,20.9679,20.953,20.9604,7900.0
2012-12-18 10:20:00,28.19,28.22,28.18,28.22,40600.0,20.953,20.9753,20.9456,20.9753,40600.0
2012-12-18 10:25:00,28.21,28.21,28.2,28.21,6500.0,20.9679,20.9679,20.9604,20.9679,6500.0
2012-12-18 10:30:00,28.22,28.23,28.21,28.22,7000.0,20.9753,20.9827,20.9679,20.9753,7000.0
2012-12-18 10:35:00,28.23,28.24,28.2,28.24,29100.0,20.9827,20.9902,20.9604,20.9902,29100.0
2012-12-18 10:40:00,28.24,28.24,28.22,28.23,26900.0,20.9902,20.9902,20.9753,20.9827,26900.0
2012-12-18 10:45:00,28.23,28.26,28.22,28.26,11400.0,20.9827,21.005,20.9753,21.005,11400.0
2012-12-18 10:50:00,28.26,28.28,28.25,28.28,8800.0,21.005,21.0199,20.9976,21.0199,8800.0
2012-12-18 10:55:00,28.27,28.28,28.25,28.26,10400.0,21.0125,21.0199,20.9976,21.005,10400.0
2012-12-18 11:00:00,28.26,28.26,28.22,28.23,19900.0,21.005,21.005,20.9753,20.9827,19900.0
2012-12-18 11:05:00,28.23,28.24,28.23,28.24,3200.0,20.9827,20.9902,20.9827,20.9902,3200.0
2012-12-18 11:10:00,28.24,28.25,28.23,28.25,5500.0,20.9902,20.9976,20.9827,20.9976,5500.0
2012-12-18 11:15:00,28.26,28.29,28.26,28.29,8500.0,21.005,21.0273,21.005,21.0273,8500.0
2012-12-18 11:20:00,28.29,28.3,28.28,28.29,31300.0,21.0273,21.0348,21.0199,21.0273,31300.0
2012-12-18 11:25:00,28.28,28.28,28.25,28.26,19600.0,21.0199,21.0199,20.9976,21.005,19600.0
2012-12-18 11:30:00,28.27,28.27,28.26,28.27,13300.0,21.0125,21.0125,21.005,21.0125,13300.0
2012-12-18 11:35:00,28.27,28.27,28.27,28.27,1000.0,21.0125,21.0125,21.0125,21.0125,1000.0
2012-12-18 11:40:00,28.28,28.28,28.26,28.26,18800.0,21.0199,21.0199,21.005,21.005,18800.0
2012-12-18 11:45:00,28.26,28.26,28.25,28.25,5900.0,21.005,21.005,20.9976,20.9976,5900.0
2012-12-18 11:50:00,28.26,28.26,28.23,28.23,4500.0,21.005,21.005,20.9827,20.9827,4500.0
2012-12-18 11:55:00,28.22,28.23,28.22,28.23,4300.0,20.9753,20.9827,20.9753,20.9827,4300.0
2012-12-18 12:00:00,28.22,28.23,28.22,28.22,4700.0,20.9753,20.9827,20.9753,20.9753,4700.0
2012-12-18 12:05:00,28.22,28.23,28.2,28.2,12700.0,20.9753,20.9827,20.9604,20.9604,12700.0
2012-12-18 12:10:00,28.2,28.21,28.18,28.19,4500.0,20.9604,20.9679,20.9456,20.953,4500.0
2012-12-18 12:15:00,28.17,28.18,28.17,28.18,800.0,20.9381,20.9456,20.9381,20.9456,800.0
2012-12-18 12:20:00,28.19,28.22,28.19,28.21,9600.0,20.953,20.9753,20.953,20.9679,9600.0
2012-12-18 12:25:00,28.22,28.22,28.21,28.22,5900.0,20.9753,20.9753,20.9679,20.9753,5900.0
2012-12-18 12:30:00,28.22,28.23,28.22,28.23,3700.0,20.9753,20.9827,20.9753,20.9827,3700.0
2012-12-18 12:35:00,28.23,28.28,28.23,28.28,15200.0,20.9827,21.0199,20.9827,21.0199,15200.0
2012-12-18 12:40:00,28.29,28.32,28.29,28.31,10100.0,21.0273,21.0496,21.0273,21.0422,10100.0
2012-12-18 12:45:00,28.31,28.31,28.27,28.29,31700.0,21.0422,21.0422,21.0125,21.0273,31700.0
2012-12-18 12:50:00,28.29,28.3,28.29,28.29,4800.0,21.0273,21.0348,21.0273,21.0273,4800.0
2012-12-18 12:55:00,28.29,28.3,28.29,28.3,2800.0,21.0273,21.0348,21.0273,21.0348,2800.0
2012-12-18 13:00:00,28.3,28.32,28.29,28.32,9300.0,21.0348,21.0496,21.0273,21.0496,9300.0
2012-12-18 13:05:00,28.31,28.31,28.3,28.31,2900.0,21.0422,21.0422,21.0348,21.0422,2900.0
2012-12-18 13:10:00,28.32,28.33,28.28,28.29,36700.0,21.0496,21.0571,21.0199,21.0273,36700.0
2012-12-18 13:15:00,28.29,28.29,28.29,28.29,2700.0,21.0273,21.0273,21.0273,21.0273,2700.0
2012-12-18 13:20:00,28.29,28.3,28.29,28.3,3400.0,21.0273,21.0348,21.0273,21.0348,3400.0
2012-12-18 13:25:00,28.29,28.31,28.29,28.3,18700.0,21.0273,21.0422,21.0273,21.0348,18700.0
2012-12-18 13:30:00,28.3,28.33,28.29,28.33,12700.0,21.0348,21.0571,21.0273,21.0571,12700.0
2012-12-18 13:35:00,28.33,28.34,28.33,28.34,7100.0,21.0571,21.0645,21.0571,21.0645,7100.0
2012-12-18 13:40:00,28.34,28.35,28.34,28.35,4200.0,21.0645,21.0719,21.0645,21.0719,4200.0
2012-12-18 13:45:00,28.35,28.35,28.34,28.34,2500.0,21.0719,21.0719,21.0645,21.0645,2500.0
2012-12-18 13:50:00,28.34,28.34,28.3,28.3,8000.0,21.0645,21.0645,21.0348,21.0348,8000.0
2012-12-18 13:55:00,28.32,28.32,28.32,28.32,1500.0,21.0496,21.0496,21.0496,21.0496,1500.0
2012-12-18 14:00:00,28.32,28.34,28.32,28.33,14500.0,21.0496,21.0645,21.0496,21.0571,14500.0
2012-12-18 14:05:00,28.33,28.33,28.32,28.33,9300.0,21.0571,21.0571,21.0496,21.0571,9300.0
2012-12-18 14:10:00,28.33,28.36,28.33,28.36,77300.0,21.0571,21.0793,21.0571,21.0793,77300.0
2012-12-18 14:15:00,28.35,28.36,28.34,28.34,4000.0,21.0719,21.0793,21.0645,21.0645,4000.0
2012-12-18 14:20:00,28.34,28.34,28.31,28.31,12000.0,21.0645,21.0645,21.0422,21.0422,12000.0
2012-12-18 14:25:00,28.32,28.32,28.3,28.3,13800.0,21.0496,21.0496,21.0348,21.0348,13800.0
2012-12-18 14:30:00,28.29,28.3,28.27,28.29,178700.0,21.0273,21.0348,21.0125,21.0273,178700.0
2012-12-18 14:35:00,28.29,28.3,28.27,28.3,11900.0,21.0273,21.0348,21.0125,21.0348,11900.0
2012-12-18 14:40:00,28.31,28.33,28.3,28.32,3900.0,21.0422,21.0571,21.0348,21.0496,3900.0
2012-12-18 14:45:00,28.33,28.37,28.33,28.36,17000.0,21.0571,21.0868,21.0571,21.0793,17000.0
2012-12-18 14:50:00,28.36,28.36,28.34,28.34,3000.0,21.0793,21.0793,21.0645,21.0645,3000.0
2012-12-18 14:55:00,28.35,28.35,28.34,28.35,600.0,21.0719,21.0719,21.0645,21.0719,600.0
2012-12-18 15:00:00,28.34,28.37,28.34,28.37,9400.0,21.0645,21.0868,21.0645,21.0868,9400.0
2012-12-18 15:05:00,28.38,28.38,28.35,28.35,4900.0,21.0942,21.0942,21.0719,21.0719,4900.0
2012-12-18 15:10:00,28.36,28.36,28.33,28.33,3100.0,21.0793,21.0793,21.0571,21.0571,3100.0
2012-12-18 15:15:00,28.35,28.35,28.33,28.34,1200.0,21.0719,21.0719,21.0571,21.0645,1200.0
2012-12-18 15:20:00,28.35,28.36,28.34,28.36,2000.0,21.0719,21.0793,21.0645,21.0793,2000.0
2012-12-18 15:25:00,28.36,28.36,28.34,28.34,900.0,21.0793,21.0793,21.0645,21.0645,900.0
2012-12-18 15:30:00,28.33,28.34,28.33,28.34,8300.0,21.0571,21.0645,21.0571,21.0645,8300.0
2012-12-18 15:35:00,28.34,28.38,28.34,28.37,25800.0,21.0645,21.0942,21.0645,21.0868,25800.0
2012-12-18 15:40:00,28.37,28.38,28.35,28.35,36100.0,21.0868,21.0942,21.0719,21.0719,36100.0
2012-12-18 15:45:00,28.35,28.38,28.35,28.37,53500.0,21.0719,21.0942,21.0719,21.0868,53500.0
2012-12-18 15:50:00,28.38,28.43,28.37,28.43,68300.0,21.0942,21.1314,21.0868,21.1314,68300.0
2012-12-18 15:55:00,28.42,28.47,28.42,28.47,136300.0,21.1239,21.1611,21.1239,21.1611,136300.0
2012-12-19 09:30:00,28.5,28.55,28.3,28.4,15500.0,21.1834,21.2206,21.0348,21.1091,15500.0
2012-12-19 09:35:00,28.42,28.47,28.42,28.47,18600.0,21.1239,21.1611,21.1239,21.1611,18600.0
2012-12-19 09:40:00,28.47,28.48,28.44,28.48,22200.0,21.1611,21.1685,21.1388,21.1685,22200.0
2012-12-19 09:45:00,28.47,28.52,28.47,28.51,17600.0,21.1611,21.1983,21.1611,21.1908,17600.0
2012-12-19 09:50:00,28.51,28.51,28.46,28.46,29600.0,21.1908,21.1908,21.1537,21.1537,29600.0
2012-12-19 09:55:00,28.46,28.47,28.45,28.47,15500.0,21.1537,21.1611,21.1462,21.1611,15500.0
2012-12-19 10:00:00,28.46,28.46,28.43,28.44,2700.0,21.1537,21.1537,21.1314,21.1388,2700.0
2012-12-19 10:05:00,28.44,28.44,28.4,28.42,90600.0,21.1388,21.1388,21.1091,21.1239,90600.0
2012-12-19 10:10:00,28.42,28.43,28.42,28.42,6100.0,21.1239,21.1314,21.1239,21.1239,6100.0
2012-12-19 10:15:00,28.42,28.42,28.38,28.39,24600.0,21.1239,21.1239,21.0942,21.1016,24600.0
2012-12-19 10:20:00,28.39,28.4,28.39,28.39,9900.0,21.1016,21.1091,21.1016,21.1016,9900.0
2012-12-19 10:25:00,28.4,28.41,28.39,28.41,4100.0,21.1091,21.1165,21.1016,21.1165,4100.0
2012-12-19 10:30:00,28.41,28.42,28.41,28.42,2900.0,21.1165,21.1239,21.1165,21.1239,2900.0
2012-12-19 10:35:00,28.42,28.45,28.42,28.45,6000.0,21.1239,21.1462,21.1239,21.1462,6000.0
2012-12-19 10:40:00,28.45,28.46,28.41,28.42,38300.0,21.1462,21.1537,21.1165,21.1239,38300.0
2012-12-19 10:45:00,28.42,28.45,28.42,28.45,11100.0,21.1239,21.1462,21.1239,21.1462,11100.0
2012-12-19 10:50:00,28.46,28.48,28.44,28.48,22900.0,21.1537,21.1685,21.1388,21.1685,22900.0
2012-12-19 10:55:00,28.47,28.49,28.47,28.48,26400.0,21.1611,21.176,21.1611,21.1685,26400.0
2012-12-19 11:00:00,28.48,28.5,28.48,28.5,15500.0,21.1685,21.1834,21.1685,21.1834,15500.0
2012-12-19 11:05:00,28.5,28.54,28.49,28.53,56800.0,21.1834,21.2131,21.176,21.2057,56800.0
2012-12-19 11:10:00,28.54,28.55,28.54,28.55,18100.0,21.2131,21.2206,21.2131,21.2206,18100.0
2012-12-19 11:15:00,28.55,28.56,28.54,28.56,27100.0,21.2206,21.228,21.2131,21.228,27100.0
2012-12-19 11:20:00,28.55,28.56,28.53,28.54,43500.0,21.2206,21.228,21.2057,21.2131,43500.0
2012-12-19 11:25:00,28.54,28.56,28.54,28.56,13900.0,21.2131,21.228,21.2131,21.228,13900.0
2012-12-19 11:30:00,28.56,28.6,28.56,28.59,22000.0,21.228,21.2577,21.228,21.2503,22000.0
2012-12-19 11:35:00,28.6,28.6,28.6,28.6,400.0,21.2577,21.2577,21.2577,21.2577,400.0
2012-12-19 11:40:00,28.6,28.62,28.6,28.61,33400.0,21.2577,21.2726,21.2577,21.2652,33400.0
2012-12-19 11:45:00,28.61,28.63,28.61,28.63,62500.0,21.2652,21.28,21.2652,21.28,62500.0
2012-12-19 11:50:00,28.62,28.65,28.62,28.63,134800.0,21.2726,21.2949,21.2726,21.28,134800.0
2012-12-19 11:55:00,28.63,28.64,28.62,28.63,25500.0,21.28,21.2875,21.2726,21.28,25500.0
2012-12-19 12:00:00,28.63,28.63,28.6,28.62,97400.0,21.28,21.28,21.2577,21.2726,97400.0
2012-12-19 12:05:00,28.61,28.61,28.55,28.55,188200.0,21.2652,21.2652,21.2206,21.2206,188200.0
2012-12-19 12:10:00,28.56,28.57,28.54,28.56,63400.0,21.228,21.2354,21.2131,21.228,63400.0
2012-12-19 12:15:00,28.56,28.56,28.55,28.55,1200.0,21.228,21.228,21.2206,21.2206,1200.0
2012-12-19 12:20:00,28.55,28.55,28.54,28.54,4700.0,21.2206,21.2206,21.2131,21.2131,4700.0
2012-12-19 12:25:00,28.54,28.58,28.54,28.58,1300.0,21.2131,21.2429,21.2131,21.2429,1300.0
2012-12-19 12:30:00,28.57,28.58,28.56,28.57,7300.0,21.2354,21.2429,21.228,21.2354,7300.0
2012-12-19 12:35:00,28.58,28.58,28.58,28.58,300.0,21.2429,21.2429,21.2429,21.2429,300.0
2012-12-19 12:40:00,28.59,28.62,28.59,28.62,3600.0,21.2503,21.2726,21.2503,21.2726,3600.0
2012-12-19 12:45:00,28.63,28.64,28.62,28.64,5400.0,21.28,21.2875,21.2726,21.2875,5400.0
2012-12-19 12:50:00,28.64,28.64,28.63,28.63,3600.0,21.2875,21.2875,21.28,21.28,3600.0
2012-12-19 12:55:00,28.63,28.64,28.61,28.61,2800.0,21.28,21.2875,21.2652,21.2652,2800.0
2012-12-19 13:00:00,28.62,28.62,28.62,28.62,4200.0,21.2726,21.2726,21.2726,21.2726,4200.0
2012-12-19 13:05:00,28.61,28.61,28.61,28.61,1100.0,21.2652,21.2652,21.2652,21.2652,1100.0
2012-12-19 13:10:00,28.62,28.62,28.61,28.62,13500.0,21.2726,21.2726,21.2652,21.2726,13500.0
2012-12-19 13:15:00,28.62,28.62,28.61,28.61,21600.0,21.2726,21.2726,21.2652,21.2652,21600.0
2012-12-19 13:20:00,28.61,28.62,28.6,28.6,20700.0,21.2652,21.2726,21.2577,21.2577,20700.0
2012-12-19 13:25:00,28.61,28.63,28.61,28.63,10200.0,21.2652,21.28,21.2652,21.28,10200.0
2012-12-19 13:30:00,28.62,28.63,28.61,28.62,3300.0,21.2726,21.28,21.2652,21.2726,3300.0
2012-12-19 13:35:00,28.62,28.62,28.6,28.6,12300.0,21.2726,21.2726,21.2577,21.2577,12300.0
2012-12-19 13:40:00,28.6,28.61,28.57,28.57,4500.0,21.2577,21.2652,21.2354,21.2354,4500.0
2012-12-19 13:45:00,28.58,28.58,28.57,28.57,14700.0,21.2429,21.2429,21.2354,21.2354,14700.0
2012-12-19 13:50:00,28.58,28.59,28.57,28.58,4600.0,21.2429,21.2503,21.2354,21.2429,4600.0
2012-12-19 13:55:00,28.58,28.6,28.58,28.59,4000.0,21.2429,21.2577,21.2429,21.2503,4000.0
2012-12-19 14:00:00,28.59,28.59,28.54,28.55,8500.0,21.2503,21.2503,21.2131,21.2206,8500.0
2012-12-19 14:05:00,28.56,28.57,28.55,28.56,4300.0,21.228,21.2354,21.2206,21.228,4300.0
2012-12-19 14:10:00,28.56,28.56,28.54,28.55,11200.0,21.228,21.228,21.2131,21.2206,11200.0
2012-12-19 14:15:00,28.56,28.56,28.52,28.55,24400.0,21.228,21.228,21.1983,21.2206,24400.0
2012-12-19 14:20:00,28.54,28.55,28.54,28.54,8400.0,21.2131,21.2206,21.2131,21.2131,8400.0
2012-12-19 14:25:00,28.55,28.55,28.53,28.55,8900.0,21.2206,21.2206,21.2057,21.2206,8900.0
2012-12-19 14:30:00,28.54,28.55,28.54,28.54,4500.0,21.2131,21.2206,21.2131,21.2131,4500.0
2012-12-19 14:35:00,28.54,28.55,28.53,28.53,8300.0,21.2131,21.2206,21.2057,21.2057,8300.0
2012-12-19 14:40:00,28.52,28.52,28.49,28.49,5400.0,21.1983,21.1983,21.176,21.176,5400.0
2012-12-19 14:45:00,28.49,28.49,28.47,28.48,4400.0,21.176,21.176,21.1611,21.1685,4400.0
2012-12-19 14:50:00,28.47,28.47,28.46,28.46,6100.0,21.1611,21.1611,21.1537,21.1537,6100.0
2012-12-19 14:55:00,28.46,28.49,28.46,28.49,10600.0,21.1537,21.176,21.1537,21.176,10600.0
2012-12-19 15:00:00,28.49,28.49,28.48,28.49,1500.0,21.176,21.176,21.1685,21.176,1500.0
2012-12-19 15:05:00,28.48,28.49,28.48,28.48,1200.0,21.1685,21.176,21.1685,21.1685,1200.0
2012-12-19 15:10:00,28.48,28.49,28.45,28.46,23500.0,21.1685,21.176,21.1462,21.1537,23500.0
2012-12-19 15:15:00,28.47,28.48,28.47,28.48,2200.0,21.1611,21.1685,21.1611,21.1685,2200.0
2012-12-19 15:20:00,28.48,28.5,28.47,28.5,6500.0,21.1685,21.1834,21.1611,21.1834,6500.0
2012-12-19 15:25:00,28.5,28.51,28.5,28.51,1600.0,21.1834,21.1908,21.1834,21.1908,1600.0
2012-12-19 15:30:00,28.51,28.53,28.51,28.52,2400.0,21.1908,21.2057,21.1908,21.1983,2400.0
2012-12-19 15:35:00,28.53,28.54,28.51,28.52,51100.0,21.2057,21.2131,21.1908,21.1983,51100.0
2012-12-19 15:40:00,28.52,28.52,28.5,28.51,21800.0,21.1983,21.1983,21.1834,21.1908,21800.0
2012-12-19 15:45:00,28.5,28.5,28.48,28.48,15200.0,21.1834,21.1834,21.1685,21.1685,15200.0
2012-12-19 15:50:00,28.48,28.49,28.46,28.47,28800.0,21.1685,21.176,21.1537,21.1611,28800.0
2012-12-19 15:55:00,28.47,28.49,28.47,28.49,55700.0,21.1611,21.176,21.1611,21.176,55700.0
2012-12-20 09:30:00,28.51,28.57,28.45,28.57,12100.0,21.1908,21.2354,21.1462,21.2354,12100.0
2012-12-20 09:35:00,28.57,28.63,28.57,28.58,18500.0,21.2354,21.28,21.2354,21.2429,18500.0
2012-12-20 09:40:00,28.58,28.6,28.55,28.57,33000.0,21.2429,21.2577,21.2206,21.2354,33000.0
2012-12-20 09:45:00,28.56,28.57,28.56,28.57,500.0,21.228,21.2354,21.228,21.2354,500.0
2012-12-20 09:50:00,28.57,28.6,28.57,28.59,4300.0,21.2354,21.2577,21.2354,21.2503,4300.0
2012-12-20 09:55:00,28.58,28.58,28.54,28.54,6200.0,21.2429,21.2429,21.2131,21.2131,6200.0
2012-12-20 10:00:00,28.55,28.63,28.55,28.63,103400.0,21.2206,21.28,21.2206,21.28,103400.0
2012-12-20 10:05:00,28.62,28.66,28.62,28.65,18700.0,21.2726,21.3023,21.2726,21.2949,18700.0
2012-12-20 10:10:00,28.65,28.69,28.64,28.69,9700.0,21.2949,21.3246,21.2875,21.3246,9700.0
2012-12-20 10:15:00,28.67,28.7,28.67,28.68,2800.0,21.3098,21.3321,21.3098,21.3172,2800.0
2012-12-20 10:20:00,28.68,28.68,28.64,28.64,35700.0,21.3172,21.3172,21.2875,21.2875,35700.0
2012-12-20 10:25:00,28.64,28.65,28.64,28.64,31700.0,21.2875,21.2949,21.2875,21.2875,31700.0
2012-12-20 10:30:00,28.63,28.63,28.62,28.63,3400.0,21.28,21.28,21.2726,21.28,3400.0
2012-12-20 10:35:00,28.64,28.67,28.64,28.66,21500.0,21.2875,21.3098,21.2875,21.3023,21500.0
2012-12-20 10:40:00,28.66,28.68,28.66,28.67,18400.0,21.3023,21.3172,21.3023,21.3098,18400.0
2012-12-20 10:45:00,28.68,28.68,28.66,28.66,28200.0,21.3172,21.3172,21.3023,21.3023,28200.0
2012-12-20 10:50:00,28.66,28.68,28.66,28.66,71100.0,21.3023,21.3172,21.3023,21.3023,71100.0
2012-12-20 10:55:00,28.67,28.67,28.67,28.67,1100.0,21.3098,21.3098,21.3098,21.3098,1100.0
2012-12-20 11:00:00,28.67,28.67,28.65,28.65,10900.0,21.3098,21.3098,21.2949,21.2949,10900.0
2012-12-20 11:05:00,28.66,28.66,28.66,28.66,10200.0,21.3023,21.3023,21.3023,21.3023,10200.0
2012-12-20 11:10:00,28.67,28.67,28.64,28.64,16800.0,21.3098,21.3098,21.2875,21.2875,16800.0
2012-12-20 11:15:00,28.64,28.64,28.6,28.62,57200.0,21.2875,21.2875,21.2577,21.2726,57200.0
2012-12-20 11:20:00,28.62,28.63,28.61,28.61,9800.0,21.2726,21.28,21.2652,21.2652,9800.0
2012-12-20 11:25:00,28.6,28.6,28.54,28.56,43700.0,21.2577,21.2577,21.2131,21.228,43700.0
2012-12-20 11:30:00,28.55,28.56,28.54,28.55,26500.0,21.2206,21.228,21.2131,21.2206,26500.0
2012-12-20 11:35:00,28.56,28.57,28.53,28.53,144700.0,21.228,21.2354,21.2057,21.2057,144700.0
2012-12-20 11:40:00,28.53,28.53,28.52,28.53,12100.0,21.2057,21.2057,21.1983,21.2057,12100.0
2012-12-20 11:45:00,28.53,28.54,28.52,28.52,57300.0,21.2057,21.2131,21.1983,21.1983,57300.0
2012-12-20 11:50:00,28.52,28.53,28.5,28.5,26800.0,21.1983,21.2057,21.1834,21.1834,26800.0
2012-12-20 11:55:00,28.5,28.51,28.48,28.5,21600.0,21.1834,21.1908,21.1685,21.1834,21600.0
2012-12-20 12:00:00,28.5,28.51,28.5,28.51,9700.0,21.1834,21.1908,21.1834,21.1908,9700.0
2012-12-20 12:05:00,28.51,28.51,28.48,28.48,712900.0,21.1908,21.1908,21.1685,21.1685,712900.0
2012-12-20 12:10:00,28.49,28.49,28.47,28.47,49200.0,21.176,21.176,21.1611,21.1611,49200.0
2012-12-20 12:15:00,28.46,28.47,28.46,28.47,7600.0,21.1537,21.1611,21.1537,21.1611,7600.0
2012-12-20 12:20:00,28.46,28.46,28.45,28.46,1200.0,21.1537,21.1537,21.1462,21.1537,1200.0
2012-12-20 12:25:00,28.46,28.46,28.44,28.44,8100.0,21.1537,21.1537,21.1388,21.1388,8100.0
2012-12-20 12:30:00,28.44,28.44,28.44,28.44,2800.0,21.1388,21.1388,21.1388,21.1388,2800.0
2012-12-20 12:35:00,28.44,28.46,28.44,28.46,10000.0,21.1388,21.1537,21.1388,21.1537,10000.0
2012-12-20 12:40:00,28.46,28.46,28.45,28.45,5200.0,21.1537,21.1537,21.1462,21.1462,5200.0
2012-12-20 12:45:00,28.45,28.45,28.45,28.45,1300.0,21.1462,21.1462,21.1462,21.1462,1300.0
2012-12-20 12:50:00,28.46,28.47,28.46,28.47,26100.0,21.1537,21.1611,21.1537,21.1611,26100.0
2012-12-20 12:55:00,28.47,28.47,28.46,28.46,10300.0,21.1611,21.1611,21.1537,21.1537,10300.0
2012-12-20 13:00:00,28.47,28.48,28.46,28.46,32500.0,21.1611,21.1685,21.1537,21.1537,32500.0
2012-12-20 13:05:00,28.47,28.48,28.47,28.48,21500.0,21.1611,21.1685,21.1611,21.1685,21500.0
2012-12-20 13:10:00,28.48,28.48,28.46,28.48,27100.0,21.1685,21.1685,21.1537,21.1685,27100.0
2012-12-20 13:15:00,28.48,28.48,28.46,28.47,29100.0,21.1685,21.1685,21.1537,21.1611,29100.0
2012-12-20 13:20:00,28.48,28.48,28.42,28.45,120000.0,21.1685,21.1685,21.1239,21.1462,120000.0
2012-12-20 13:25:00,28.45,28.49,28.45,28.48,51800.0,21.1462,21.176,21.1462,21.1685,51800.0
2012-12-20 13:30:00,28.49,28.49,28.48,28.48,400.0,21.176,21.176,21.1685,21.1685,400.0
2012-12-20 13:35:00,28.49,28.52,28.48,28.52,8000.0,21.176,21.1983,21.1685,21.1983,8000.0
2012-12-20 13:40:00,28.53,28.53,28.51,28.51,71400.0,21.2057,21.2057,21.1908,21.1908,71400.0
2012-12-20 13:45:00,28.52,28.55,28.52,28.55,13100.0,21.1983,21.2206,21.1983,21.2206,13100.0
2012-12-20 13:50:00,28.56,28.57,28.56,28.56,11100.0,21.228,21.2354,21.228,21.228,11100.0
2012-12-20 13:55:00,28.56,28.56,28.56,28.56,800.0,21.228,21.228,21.228,21.228,800.0
2012-12-20 14:00:00,28.56,28.56,28.54,28.54,44100.0,21.228,21.228,21.2131,21.2131,44100.0
2012-12-20 14:05:00,28.54,28.55,28.53,28.53,23400.0,21.2131,21.2206,21.2057,21.2057,23400.0
2012-12-20 14:10:00,28.53,28.53,28.53,28.53,1200.0,21.2057,21.2057,21.2057,21.2057,1200.0
2012-12-20 14:15:00,28.55,28.55,28.54,28.55,24200.0,21.2206,21.2206,21.2131,21.2206,24200.0
2012-12-20 14:20:00,28.54,28.54,28.53,28.53,43000.0,21.2131,21.2131,21.2057,21.2057,43000.0
2012-12-20 14:25:00,28.53,28.54,28.53,28.54,9300.0,21.2057,21.2131,21.2057,21.2131,9300.0
2012-12-20 14:30:00,28.55,28.56,28.55,28.56,1400.0,21.2206,21.228,21.2206,21.228,1400.0
2012-12-20 14:35:00,28.57,28.57,28.56,28.57,2300.0,21.2354,21.2354,21.228,21.2354,2300.0
2012-12-20 14:40:00,28.57,28.58,28.57,28.57,15700.0,21.2354,21.2429,21.2354,21.2354,15700.0
2012-12-20 14:45:00,28.57,28.58,28.57,28.58,7000.0,21.2354,21.2429,21.2354,21.2429,7000.0
2012-12-20 14:50:00,28.57,28.58,28.57,28.58,1600.0,21.2354,21.2429,21.2354,21.2429,1600.0
2012-12-20 14:55:00,28.58,28.59,28.58,28.58,2500.0,21.2429,21.2503,21.2429,21.2429,2500.0
2012-12-20 15:00:00,28.58,28.59,28.57,28.58,4600.0,21.2429,21.2503,21.2354,21.2429,4600.0
2012-12-20 15:05:00,28.58,28.58,28.57,28.58,3300.0,21.2429,21.2429,21.2354,21.2429,3300.0
2012-12-20 15:10:00,28.58,28.6,28.57,28.59,6700.0,21.2429,21.2577,21.2354,21.2503,6700.0
2012-12-20 15:15:00,28.59,28.6,28.59,28.59,3900.0,21.2503,21.2577,21.2503,21.2503,3900.0
2012-12-20 15:20:00,28.59,28.61,28.59,28.59,20600.0,21.2503,21.2652,21.2503,21.2503,20600.0
2012-12-20 15:25:00,28.6,28.61,28.6,28.61,41700.0,21.2577,21.2652,21.2577,21.2652,41700.0
2012-12-20 15:30:00,28.61,28.61,28.59,28.6,9200.0,21.2652,21.2652,21.2503,21.2577,9200.0
2012-12-20 15:35:00,28.6,28.62,28.59,28.62,13700.0,21.2577,21.2726,21.2503,21.2726,13700.0
2012-12-20 15:40:00,28.61,28.63,28.6,28.6,8500.0,21.2652,21.28,21.2577,21.2577,8500.0
2012-12-20 15:45:00,28.61,28.62,28.61,28.61,18300.0,21.2652,21.2726,21.2652,21.2652,18300.0
2012-12-20 15:50:00,28.61,28.63,28.6,28.61,32800.0,21.2652,21.28,21.2577,21.2652,32800.0
2012-12-20 15:55:00,28.61,28.67,28.61,28.67,48900.0,21.2652,21.3098,21.2652,21.3098,48900.0
2012-12-21 09:30:00,27.91,28.15,27.91,28.07,32700.0,20.9133,21.0931,20.9133,21.0332,32700.0
2012-12-21 09:35:00,28.07,28.12,28.05,28.08,32100.0,21.0332,21.0706,21.0182,21.0406,32100.0
2012-12-21 09:40:00,28.08,28.14,28.08,28.14,9600.0,21.0406,21.0856,21.0406,21.0856,9600.0
2012-12-21 09:45:00,28.14,28.14,28.09,28.1,24700.0,21.0856,21.0856,21.0481,21.0556,24700.0
2012-12-21 09:50:00,28.1,28.21,28.1,28.18,25100.0,21.0556,21.1381,21.0556,21.1156,25100.0
2012-12-21 09:55:00,28.18,28.19,28.14,28.17,12300.0,21.1156,21.1231,21.0856,21.1081,12300.0
2012-12-21 10:00:00,28.17,28.18,28.14,28.16,18000.0,21.1081,21.1156,21.0856,21.1006,18000.0
2012-12-21 10:05:00,28.16,28.17,28.13,28.14,20700.0,21.1006,21.1081,21.0781,21.0856,20700.0
2012-12-21 10:10:00,28.14,28.21,28.12,28.21,14900.0,21.0856,21.1381,21.0706,21.1381,14900.0
2012-12-21 10:15:00,28.21,28.27,28.21,28.27,18000.0,21.1381,21.183,21.1381,21.183,18000.0
2012-12-21 10:20:00,28.27,28.3,28.25,28.25,9400.0,21.183,21.2055,21.168,21.168,9400.0
2012-12-21 10:25:00,28.26,28.26,28.25,28.25,6300.0,21.1755,21.1755,21.168,21.168,6300.0
2012-12-21 10:30:00,28.25,28.26,28.23,28.23,4600.0,21.168,21.1755,21.153,21.153,4600.0
2012-12-21 10:35:00,28.23,28.25,28.22,28.23,11300.0,21.153,21.168,21.1456,21.153,11300.0
2012-12-21 10:40:00,28.24,28.24,28.22,28.22,1700.0,21.1605,21.1605,21.1456,21.1456,1700.0
2012-12-21 10:45:00,28.22,28.26,28.21,28.24,18100.0,21.1456,21.1755,21.1381,21.1605,18100.0
2012-12-21 10:50:00,28.24,28.24,28.21,28.21,2800.0,21.1605,21.1605,21.1381,21.1381,2800.0
2012-12-21 10:55:00,28.2,28.2,28.2,28.2,2100.0,21.1306,21.1306,21.1306,21.1306,2100.0
2012-12-21 11:00:00,28.21,28.21,28.21,28.21,1200.0,21.1381,21.1381,21.1381,21.1381,1200.0
2012-12-21 11:05:00,28.19,28.2,28.16,28.17,17000.0,21.1231,21.1306,21.1006,21.1081,17000.0
2012-12-21 11:10:00,28.17,28.18,28.16,28.17,4800.0,21.1081,21.1156,21.1006,21.1081,4800.0
2012-12-21 11:15:00,28.17,28.17,28.15,28.15,3400.0,21.1081,21.1081,21.0931,21.0931,3400.0
2012-12-21 11:20:00,28.15,28.17,28.14,28.16,3900.0,21.0931,21.1081,21.0856,21.1006,3900.0
2012-12-21 11:25:00,28.16,28.16,28.16,28.16,1900.0,21.1006,21.1006,21.1006,21.1006,1900.0
2012-12-21 11:30:00,28.15,28.15,28.13,28.13,4600.0,21.0931,21.0931,21.0781,21.0781,4600.0
2012-12-21 11:35:00,28.13,28.14,28.1,28.13,22600.0,21.0781,21.0856,21.0556,21.0781,22600.0
2012-12-21 11:40:00,28.13,28.13,28.12,28.12,1100.0,21.0781,21.0781,21.0706,21.0706,1100.0
2012-12-21 11:45:00,28.11,28.11,28.07,28.08,126300.0,21.0631,21.0631,21.0332,21.0406,126300.0
2012-12-21 11:50:00,28.09,28.11,28.09,28.1,6200.0,21.0481,21.0631,21.0481,21.0556,6200.0
2012-12-21 11:55:00,28.11,28.13,28.11,28.12,1700.0,21.0631,21.0781,21.0631,21.0706,1700.0
2012-12-21 12:00:00,28.13,28.16,28.13,28.14,2400.0,21.0781,21.1006,21.0781,21.0856,2400.0
2012-12-21 12:05:00,28.14,28.14,28.14,28.14,800.0,21.0856,21.0856,21.0856,21.0856,800.0
2012-12-21 12:10:00,28.15,28.15,28.13,28.13,3200.0,21.0931,21.0931,21.0781,21.0781,3200.0
2012-12-21 12:15:00,28.13,28.14,28.12,28.14,3100.0,21.0781,21.0856,21.0706,21.0856,3100.0
2012-12-21 12:20:00,28.15,28.15,28.14,28.14,4400.0,21.0931,21.0931,21.0856,21.0856,4400.0
2012-12-21 12:25:00,28.15,28.15,28.14,28.14,6300.0,21.0931,21.0931,21.0856,21.0856,6300.0
2012-12-21 12:30:00,28.15,28.15,28.13,28.13,4700.0,21.0931,21.0931,21.0781,21.0781,4700.0
2012-12-21 12:35:00,28.14,28.16,28.12,28.13,21900.0,21.0856,21.1006,21.0706,21.0781,21900.0
2012-12-21 12:40:00,28.13,28.14,28.13,28.14,1300.0,21.0781,21.0856,21.0781,21.0856,1300.0
2012-12-21 12:45:00,28.14,28.16,28.14,28.16,8300.0,21.0856,21.1006,21.0856,21.1006,8300.0
2012-12-21 12:50:00,28.16,28.18,28.16,28.16,6600.0,21.1006,21.1156,21.1006,21.1006,6600.0
2012-12-21 12:55:00,28.16,28.18,28.16,28.18,5400.0,21.1006,21.1156,21.1006,21.1156,5400.0
2012-12-21 13:00:00,28.18,28.18,28.18,28.18,1400.0,21.1156,21.1156,21.1156,21.1156,1400.0
2012-12-21 13:05:00,28.18,28.18,28.15,28.15,11100.0,21.1156,21.1156,21.0931,21.0931,11100.0
2012-12-21 13:10:00,28.17,28.17,28.13,28.13,5700.0,21.1081,21.1081,21.0781,21.0781,5700.0
2012-12-21 13:15:00,28.13,28.14,28.12,28.14,8600.0,21.0781,21.0856,21.0706,21.0856,8600.0
2012-12-21 13:20:00,28.14,28.16,28.14,28.14,2200.0,21.0856,21.1006,21.0856,21.0856,2200.0
2012-12-21 13:25:00,28.14,28.14,28.13,28.14,5700.0,21.0856,21.0856,21.0781,21.0856,5700.0
2012-12-21 13:30:00,28.13,28.14,28.12,28.12,3300.0,21.0781,21.0856,21.0706,21.0706,3300.0
2012-12-21 13:35:00,28.13,28.14,28.12,28.14,8500.0,21.0781,21.0856,21.0706,21.0856,8500.0
2012-12-21 13:40:00,28.14,28.18,28.14,28.16,27300.0,21.0856,21.1156,21.0856,21.1006,27300.0
2012-12-21 13:45:00,28.16,28.16,28.15,28.16,5300.0,21.1006,21.1006,21.0931,21.1006,5300.0
2012-12-21 13:50:00,28.16,28.17,28.15,28.16,36700.0,21.1006,21.1081,21.0931,21.1006,36700.0
2012-12-21 13:55:00,28.16,28.16,28.14,28.14,10600.0,21.1006,21.1006,21.0856,21.0856,10600.0
2012-12-21 14:00:00,28.16,28.19,28.16,28.18,5000.0,21.1006,21.1231,21.1006,21.1156,5000.0
2012-12-21 14:05:00,28.17,28.17,28.15,28.16,16400.0,21.1081,21.1081,21.0931,21.1006,16400.0
2012-12-21 14:10:00,28.16,28.16,28.14,28.15,4300.0,21.1006,21.1006,21.0856,21.0931,4300.0
2012-12-21 14:15:00,28.15,28.16,28.15,28.15,1700.0,21.0931,21.1006,21.0931,21.0931,1700.0
2012-12-21 14:20:00,28.15,28.15,28.12,28.12,3800.0,21.0931,21.0931,21.0706,21.0706,3800.0
2012-12-21 14:25:00,28.12,28.13,28.11,28.11,9400.0,21.0706,21.0781,21.0631,21.0631,9400.0
2012-12-21 14:30:00,28.11,28.12,28.1,28.1,12400.0,21.0631,21.0706,21.0556,21.0556,12400.0
2012-12-21 14:35:00,28.11,28.11,28.11,28.11,1300.0,21.0631,21.0631,21.0631,21.0631,1300.0
2012-12-21 14:40:00,28.1,28.1,28.1,28.1,2600.0,21.0556,21.0556,21.0556,21.0556,2600.0
2012-12-21 14:45:00,28.09,28.12,28.08,28.11,8200.0,21.0481,21.0706,21.0406,21.0631,8200.0
2012-12-21 14:50:00,28.12,28.13,28.11,28.11,22000.0,21.0706,21.0781,21.0631,21.0631,22000.0
2012-12-21 14:55:00,28.11,28.12,28.1,28.12,5600.0,21.0631,21.0706,21.0556,21.0706,5600.0
2012-12-21 15:00:00,28.12,28.14,28.11,28.13,8200.0,21.0706,21.0856,21.0631,21.0781,8200.0
2012-12-21 15:05:00,28.12,28.12,28.1,28.11,4200.0,21.0706,21.0706,21.0556,21.0631,4200.0
2012-12-21 15:10:00,28.12,28.13,28.09,28.12,18800.0,21.0706,21.0781,21.0481,21.0706,18800.0
2012-12-21 15:15:00,28.12,28.14,28.11,28.14,19200.0,21.0706,21.0856,21.0631,21.0856,19200.0
2012-12-21 15:20:00,28.14,28.14,28.13,28.13,6300.0,21.0856,21.0856,21.0781,21.0781,6300.0
2012-12-21 15:25:00,28.14,28.18,28.14,28.17,4500.0,21.0856,21.1156,21.0856,21.1081,4500.0
2012-12-21 15:30:00,28.17,28.21,28.17,28.21,27500.0,21.1081,21.1381,21.1081,21.1381,27500.0
2012-12-21 15:35:00,28.21,28.23,28.2,28.22,24400.0,21.1381,21.153,21.1306,21.1456,24400.0
2012-12-21 15:40:00,28.22,28.22,28.2,28.21,29500.0,21.1456,21.1456,21.1306,21.1381,29500.0
2012-12-21 15:45:00,28.21,28.23,28.13,28.16,92100.0,21.1381,21.153,21.0781,21.1006,92100.0
2012-12-21 15:50:00,28.16,28.2,28.16,28.18,63000.0,21.1006,21.1306,21.1006,21.1156,63000.0
2012-12-21 15:55:00,28.18,28.19,28.17,28.19,28800.0,21.1156,21.1231,21.1081,21.1231,28800.0
2012-12-24 09:30:00,28.09,28.17,28.05,28.13,8700.0,21.0481,21.1081,21.0182,21.0781,8700.0
2012-12-24 09:35:00,28.15,28.2,28.15,28.19,14500.0,21.0931,21.1306,21.0931,21.1231,14500.0
2012-12-24 09:40:00,28.2,28.2,28.17,28.17,3300.0,21.1306,21.1306,21.1081,21.1081,3300.0
2012-12-24 09:45:00,28.15,28.15,28.13,28.14,7000.0,21.0931,21.0931,21.0781,21.0856,7000.0
2012-12-24 09:50:00,28.15,28.16,28.15,28.16,1900.0,21.0931,21.1006,21.0931,21.1006,1900.0
2012-12-24 09:55:00,28.16,28.16,28.14,28.14,13000.0,21.1006,21.1006,21.0856,21.0856,13000.0
2012-12-24 10:00:00,28.14,28.14,28.13,28.13,800.0,21.0856,21.0856,21.0781,21.0781,800.0
2012-12-24 10:05:00,28.14,28.16,28.13,28.13,9900.0,21.0856,21.1006,21.0781,21.0781,9900.0
2012-12-24 10:10:00,28.13,28.17,28.12,28.15,12500.0,21.0781,21.1081,21.0706,21.0931,12500.0
2012-12-24 10:15:00,28.15,28.16,28.14,28.16,7400.0,21.0931,21.1006,21.0856,21.1006,7400.0
2012-12-24 10:20:00,28.15,28.17,28.15,28.15,5800.0,21.0931,21.1081,21.0931,21.0931,5800.0
2012-12-24 10:25:00,28.15,28.16,28.15,28.16,11900.0,21.0931,21.1006,21.0931,21.1006,11900.0
2012-12-24 10:30:00,28.16,28.19,28.16,28.19,11400.0,21.1006,21.1231,21.1006,21.1231,11400.0
2012-12-24 10:35:00,28.19,28.19,28.17,28.18,6200.0,21.1231,21.1231,21.1081,21.1156,6200.0
2012-12-24 10:40:00,28.17,28.18,28.17,28.18,6700.0,21.1081,21.1156,21.1081,21.1156,6700.0
2012-12-24 10:45:00,28.17,28.17,28.16,28.16,2900.0,21.1081,21.1081,21.1006,21.1006,2900.0
2012-12-24 10:50:00,28.16,28.16,28.15,28.16,2100.0,21.1006,21.1006,21.0931,21.1006,2100.0
2012-12-24 10:55:00,28.15,28.15,28.13,28.13,1400.0,21.0931,21.0931,21.0781,21.0781,1400.0
2012-12-24 11:00:00,28.12,28.13,28.12,28.12,3000.0,21.0706,21.0781,21.0706,21.0706,3000.0
2012-12-24 11:05:00,28.12,28.12,28.1,28.1,17000.0,21.0706,21.0706,21.0556,21.0556,17000.0
2012-12-24 11:10:00,28.11,28.11,28.11,28.11,1000.0,21.0631,21.0631,21.0631,21.0631,1000.0
2012-12-24 11:15:00,28.1,28.11,28.1,28.1,500.0,21.0556,21.0631,21.0556,21.0556,500.0
2012-12-24 11:20:00,28.1,28.1,28.09,28.1,2000.0,21.0556,21.0556,21.0481,21.0556,2000.0
2012-12-24 11:25:00,28.1,28.1,28.08,28.08,6600.0,21.0556,21.0556,21.0406,21.0406,6600.0
2012-12-24 11:30:00,28.09,28.09,28.07,28.09,10600.0,21.0481,21.0481,21.0332,21.0481,10600.0
2012-12-24 11:35:00,28.1,28.1,28.08,28.08,4900.0,21.0556,21.0556,21.0406,21.0406,4900.0
2012-12-24 11:40:00,28.08,28.09,28.07,28.07,6400.0,21.0406,21.0481,21.0332,21.0332,6400.0
2012-12-24 11:45:00,28.07,28.07,28.05,28.06,3000.0,21.0332,21.0332,21.0182,21.0257,3000.0
2012-12-24 11:50:00,28.05,28.05,28.04,28.04,2500.0,21.0182,21.0182,21.0107,21.0107,2500.0
2012-12-24 11:55:00,28.05,28.05,28.04,28.05,2100.0,21.0182,21.0182,21.0107,21.0182,2100.0
2012-12-24 12:00:00,28.05,28.05,28.03,28.05,3600.0,21.0182,21.0182,21.0032,21.0182,3600.0
2012-12-24 12:05:00,28.04,28.04,28.03,28.03,3100.0,21.0107,21.0107,21.0032,21.0032,3100.0
2012-12-24 12:10:00,28.03,28.03,28.02,28.02,400.0,21.0032,21.0032,20.9957,20.9957,400.0
2012-12-24 12:15:00,28.02,28.02,27.98,27.98,27300.0,20.9957,20.9957,20.9657,20.9657,27300.0
2012-12-24 12:20:00,27.98,27.99,27.97,27.98,8200.0,20.9657,20.9732,20.9582,20.9657,8200.0
2012-12-24 12:25:00,27.98,27.98,27.98,27.98,1200.0,20.9657,20.9657,20.9657,20.9657,1200.0
2012-12-24 12:30:00,27.99,28.0,27.98,28.0,7500.0,20.9732,20.9807,20.9657,20.9807,7500.0
2012-12-24 12:35:00,28.01,28.02,27.99,28.0,4200.0,20.9882,20.9957,20.9732,20.9807,4200.0
2012-12-24 12:40:00,28.0,28.0,27.98,27.98,2600.0,20.9807,20.9807,20.9657,20.9657,2600.0
2012-12-24 12:45:00,27.99,28.01,27.98,28.01,6400.0,20.9732,20.9882,20.9657,20.9882,6400.0
2012-12-24 12:50:00,28.01,28.06,28.0,28.06,30600.0,20.9882,21.0257,20.9807,21.0257,30600.0
2012-12-24 12:55:00,28.06,28.06,28.04,28.05,20900.0,21.0257,21.0257,21.0107,21.0182,20900.0
2012-12-26 09:30:00,28.08,28.11,28.02,28.05,4200.0,21.0406,21.0631,20.9957,21.0182,4200.0
2012-12-26 09:35:00,28.08,28.17,28.08,28.17,2600.0,21.0406,21.1081,21.0406,21.1081,2600.0
2012-12-26 09:40:00,28.17,28.18,28.15,28.15,2700.0,21.1081,21.1156,21.0931,21.0931,2700.0
2012-12-26 09:45:00,28.12,28.12,28.1,28.12,900.0,21.0706,21.0706,21.0556,21.0706,900.0
2012-12-26 09:50:00,28.11,28.11,28.08,28.08,4600.0,21.0631,21.0631,21.0406,21.0406,4600.0
2012-12-26 09:55:00,28.08,28.09,28.06,28.07,6300.0,21.0406,21.0481,21.0257,21.0332,6300.0
2012-12-26 10:00:00,28.06,28.1,28.06,28.06,7500.0,21.0257,21.0556,21.0257,21.0257,7500.0
2012-12-26 10:05:00,28.05,28.07,28.05,28.07,2600.0,21.0182,21.0332,21.0182,21.0332,2600.0
2012-12-26 10:10:00,28.07,28.09,28.07,28.07,3100.0,21.0332,21.0481,21.0332,21.0332,3100.0
2012-12-26 10:15:00,28.06,28.07,28.05,28.05,4000.0,21.0257,21.0332,21.0182,21.0182,4000.0
2012-12-26 10:20:00,28.06,28.09,28.06,28.06,3400.0,21.0257,21.0481,21.0257,21.0257,3400.0
2012-12-26 10:25:00,28.07,28.07,28.07,28.07,400.0,21.0332,21.0332,21.0332,21.0332,400.0
2012-12-26 10:30:00,28.07,28.08,28.06,28.06,2000.0,21.0332,21.0406,21.0257,21.0257,2000.0
2012-12-26 10:35:00,28.06,28.06,28.05,28.05,500.0,21.0257,21.0257,21.0182,21.0182,500.0
2012-12-26 10:40:00,28.03,28.03,28.03,28.03,1600.0,21.0032,21.0032,21.0032,21.0032,1600.0
2012-12-26 10:45:00,28.01,28.01,27.99,27.99,1400.0,20.9882,20.9882,20.9732,20.9732,1400.0
2012-12-26 10:50:00,27.98,27.98,27.98,27.98,1100.0,20.9657,20.9657,20.9657,20.9657,1100.0
2012-12-26 10:55:00,27.97,27.97,27.95,27.95,2100.0,20.9582,20.9582,20.9432,20.9432,2100.0
2012-12-26 11:00:00,27.94,27.95,27.9,27.94,15700.0,20.9357,20.9432,20.9058,20.9357,15700.0
2012-12-26 11:05:00,27.93,27.94,27.9,27.9,2500.0,20.9283,20.9357,20.9058,20.9058,2500.0
2012-12-26 11:10:00,27.89,27.96,27.89,27.96,8100.0,20.8983,20.9507,20.8983,20.9507,8100.0
2012-12-26 11:15:00,27.97,27.97,27.95,27.95,2700.0,20.9582,20.9582,20.9432,20.9432,2700.0
2012-12-26 11:20:00,27.94,27.95,27.93,27.95,1000.0,20.9357,20.9432,20.9283,20.9432,1000.0
2012-12-26 11:25:00,27.94,27.94,27.9,27.9,8600.0,20.9357,20.9357,20.9058,20.9058,8600.0
2012-12-26 11:30:00,27.89,27.96,27.87,27.94,38700.0,20.8983,20.9507,20.8833,20.9357,38700.0
2012-12-26 11:35:00,27.95,27.96,27.94,27.95,35700.0,20.9432,20.9507,20.9357,20.9432,35700.0
2012-12-26 11:40:00,27.95,27.98,27.95,27.96,20100.0,20.9432,20.9657,20.9432,20.9507,20100.0
2012-12-26 11:45:00,27.96,27.96,27.96,27.96,300.0,20.9507,20.9507,20.9507,20.9507,300.0
2012-12-26 11:50:00,27.96,27.99,27.96,27.99,8700.0,20.9507,20.9732,20.9507,20.9732,8700.0
2012-12-26 11:55:00,28.01,28.01,28.01,28.01,700.0,20.9882,20.9882,20.9882,20.9882,700.0
2012-12-26 12:00:00,28.02,28.03,28.02,28.02,3900.0,20.9957,21.0032,20.9957,20.9957,3900.0
2012-12-26 12:05:00,28.03,28.03,28.0,28.0,5800.0,21.0032,21.0032,20.9807,20.9807,5800.0
2012-12-26 12:10:00,28.0,28.03,28.0,28.01,9200.0,20.9807,21.0032,20.9807,20.9882,9200.0
2012-12-26 12:15:00,28.01,28.02,28.0,28.0,2600.0,20.9882,20.9957,20.9807,20.9807,2600.0
2012-12-26 12:20:00,28.01,28.03,28.0,28.01,2400.0,20.9882,21.0032,20.9807,20.9882,2400.0
2012-12-26 12:25:00,28.0,28.0,28.0,28.0,500.0,20.9807,20.9807,20.9807,20.9807,500.0
2012-12-26 12:30:00,27.98,27.99,27.97,27.99,13200.0,20.9657,20.9732,20.9582,20.9732,13200.0
2012-12-26 12:35:00,27.98,27.99,27.97,27.98,5900.0,20.9657,20.9732,20.9582,20.9657,5900.0
2012-12-26 12:40:00,27.99,28.01,27.99,28.0,6200.0,20.9732,20.9882,20.9732,20.9807,6200.0
2012-12-26 12:45:00,28.01,28.02,28.01,28.02,1600.0,20.9882,20.9957,20.9882,20.9957,1600.0
2012-12-26 12:50:00,28.01,28.02,28.01,28.01,3000.0,20.9882,20.9957,20.9882,20.9882,3000.0
2012-12-26 12:55:00,28.02,28.05,28.02,28.03,5700.0,20.9957,21.0182,20.9957,21.0032,5700.0
2012-12-26 13:00:00,28.02,28.02,28.01,28.01,1000.0,20.9957,20.9957,20.9882,20.9882,1000.0
2012-12-26 13:05:00,28.01,28.01,27.99,27.99,2700.0,20.9882,20.9882,20.9732,20.9732,2700.0
2012-12-26 13:10:00,28.0,28.0,27.98,27.99,1500.0,20.9807,20.9807,20.9657,20.9732,1500.0
2012-12-26 13:15:00,27.98,27.98,27.97,27.98,2800.0,20.9657,20.9657,20.9582,20.9657,2800.0
2012-12-26 13:20:00,27.98,27.99,27.97,27.97,5700.0,20.9657,20.9732,20.9582,20.9582,5700.0
2012-12-26 13:25:00,27.97,27.99,27.97,27.97,3400.0,20.9582,20.9732,20.9582,20.9582,3400.0
2012-12-26 13:30:00,27.98,27.99,27.98,27.98,1600.0,20.9657,20.9732,20.9657,20.9657,1600.0
2012-12-26 13:35:00,27.98,27.98,27.98,27.98,6000.0,20.9657,20.9657,20.9657,20.9657,6000.0
2012-12-26 13:40:00,27.97,27.98,27.97,27.98,3900.0,20.9582,20.9657,20.9582,20.9657,3900.0
2012-12-26 13:45:00,27.97,27.98,27.96,27.96,1800.0,20.9582,20.9657,20.9507,20.9507,1800.0
2012-12-26 13:50:00,27.97,27.98,27.97,27.98,900.0,20.9582,20.9657,20.9582,20.9657,900.0
2012-12-26 13:55:00,27.98,27.98,27.97,27.97,1800.0,20.9657,20.9657,20.9582,20.9582,1800.0
2012-12-26 14:00:00,27.97,28.0,27.97,27.99,16300.0,20.9582,20.9807,20.9582,20.9732,16300.0
2012-12-26 14:05:00,28.0,28.0,27.99,28.0,2400.0,20.9807,20.9807,20.9732,20.9807,2400.0
2012-12-26 14:10:00,27.99,28.0,27.99,28.0,600.0,20.9732,20.9807,20.9732,20.9807,600.0
2012-12-26 14:15:00,28.0,28.0,28.0,28.0,300.0,20.9807,20.9807,20.9807,20.9807,300.0
2012-12-26 14:20:00,28.0,28.0,27.99,27.99,2300.0,20.9807,20.9807,20.9732,20.9732,2300.0
2012-12-26 14:25:00,27.99,27.99,27.98,27.99,1700.0,20.9732,20.9732,20.9657,20.9732,1700.0
2012-12-26 14:30:00,27.98,27.98,27.98,27.98,200.0,20.9657,20.9657,20.9657,20.9657,200.0
2012-12-26 14:35:00,27.98,28.0,27.98,28.0,800.0,20.9657,20.9807,20.9657,20.9807,800.0
2012-12-26 14:40:00,28.01,28.01,28.0,28.01,4200.0,20.9882,20.9882,20.9807,20.9882,4200.0
2012-12-26 14:45:00,28.0,28.01,27.99,28.01,6100.0,20.9807,20.9882,20.9732,20.9882,6100.0
2012-12-26 14:50:00,28.01,28.05,28.0,28.04,8700.0,20.9882,21.0182,20.9807,21.0107,8700.0
2012-12-26 14:55:00,28.04,28.08,28.04,28.07,10800.0,21.0107,21.0406,21.0107,21.0332,10800.0
2012-12-26 15:00:00,28.06,28.07,28.04,28.04,4000.0,21.0257,21.0332,21.0107,21.0107,4000.0
2012-12-26 15:05:00,28.04,28.05,28.03,28.03,1000.0,21.0107,21.0182,21.0032,21.0032,1000.0
2012-12-26 15:10:00,28.04,28.04,28.03,28.03,5000.0,21.0107,21.0107,21.0032,21.0032,5000.0
2012-12-26 15:15:00,28.03,28.04,28.03,28.03,2100.0,21.0032,21.0107,21.0032,21.0032,2100.0
2012-12-26 15:20:00,28.02,28.03,28.0,28.01,17400.0,20.9957,21.0032,20.9807,20.9882,17400.0
2012-12-26 15:25:00,28.01,28.04,28.01,28.03,19500.0,20.9882,21.0107,20.9882,21.0032,19500.0
2012-12-26 15:30:00,28.03,28.03,28.01,28.01,1400.0,21.0032,21.0032,20.9882,20.9882,1400.0
2012-12-26 15:35:00,28.01,28.01,28.0,28.0,1200.0,20.9882,20.9882,20.9807,20.9807,1200.0
2012-12-26 15:40:00,28.01,28.01,27.99,28.0,6900.0,20.9882,20.9882,20.9732,20.9807,6900.0
2012-12-26 15:45:00,27.99,28.0,27.98,28.0,12600.0,20.9732,20.9807,20.9657,20.9807,12600.0
2012-12-26 15:50:00,27.99,28.0,27.97,27.97,18000.0,20.9732,20.9807,20.9582,20.9582,18000.0
2012-12-26 15:55:00,27.97,27.98,27.96,27.97,10500.0,20.9582,20.9657,20.9507,20.9582,10500.0
2012-12-27 09:30:00,28.0,28.01,27.97,27.98,3400.0,20.9807,20.9882,20.9582,20.9657,3400.0
2012-12-27 09:35:00,27.98,28.03,27.96,28.03,3000.0,20.9657,21.0032,20.9507,21.0032,3000.0
2012-12-27 09:40:00,28.03,28.06,28.02,28.04,23000.0,21.0032,21.0257,20.9957,21.0107,23000.0
2012-12-27 09:45:00,28.04,28.04,28.02,28.02,400.0,21.0107,21.0107,20.9957,20.9957,400.0
2012-12-27 09:50:00,28.0,28.0,27.97,27.98,700.0,20.9807,20.9807,20.9582,20.9657,700.0
2012-12-27 09:55:00,27.98,27.98,27.97,27.97,2400.0,20.9657,20.9657,20.9582,20.9582,2400.0
2012-12-27 10:00:00,27.95,27.95,27.91,27.93,9200.0,20.9432,20.9432,20.9133,20.9283,9200.0
2012-12-27 10:05:00,27.91,27.93,27.9,27.92,105600.0,20.9133,20.9283,20.9058,20.9208,105600.0
2012-12-27 10:10:00,27.92,27.92,27.89,27.89,11900.0,20.9208,20.9208,20.8983,20.8983,11900.0
2012-12-27 10:15:00,27.89,27.89,27.79,27.79,17500.0,20.8983,20.8983,20.8233,20.8233,17500.0
2012-12-27 10:20:00,27.79,27.79,27.69,27.76,19600.0,20.8233,20.8233,20.7484,20.8009,19600.0
2012-12-27 10:25:00,27.76,27.77,27.72,27.73,4500.0,20.8009,20.8084,20.7709,20.7784,4500.0
2012-12-27 10:30:00,27.73,27.73,27.71,27.72,1000.0,20.7784,20.7784,20.7634,20.7709,1000.0
2012-12-27 10:35:00,27.74,27.74,27.69,27.69,55500.0,20.7859,20.7859,20.7484,20.7484,55500.0
2012-12-27 10:40:00,27.69,27.69,27.61,27.61,164800.0,20.7484,20.7484,20.6885,20.6885,164800.0
2012-12-27 10:45:00,27.63,27.66,27.63,27.64,25000.0,20.7035,20.7259,20.7035,20.711,25000.0
2012-12-27 10:50:00,27.65,27.65,27.6,27.6,61100.0,20.7184,20.7184,20.681,20.681,61100.0
2012-12-27 10:55:00,27.6,27.6,27.58,27.6,15100.0,20.681,20.681,20.666,20.681,15100.0
2012-12-27 11:00:00,27.6,27.62,27.6,27.61,9200.0,20.681,20.696,20.681,20.6885,9200.0
2012-12-27 11:05:00,27.6,27.6,27.57,27.58,4400.0,20.681,20.681,20.6585,20.666,4400.0
2012-12-27 11:10:00,27.58,27.58,27.53,27.55,39900.0,20.666,20.666,20.6285,20.6435,39900.0
2012-12-27 11:15:00,27.54,27.57,27.54,27.56,16500.0,20.636,20.6585,20.636,20.651,16500.0
2012-12-27 11:20:00,27.56,27.61,27.56,27.6,18500.0,20.651,20.6885,20.651,20.681,18500.0
2012-12-27 11:25:00,27.59,27.62,27.59,27.62,17900.0,20.6735,20.696,20.6735,20.696,17900.0
2012-12-27 11:30:00,27.6,27.63,27.6,27.63,6900.0,20.681,20.7035,20.681,20.7035,6900.0
2012-12-27 11:35:00,27.62,27.62,27.61,27.62,900.0,20.696,20.696,20.6885,20.696,900.0
2012-12-27 11:40:00,27.62,27.66,27.62,27.65,7400.0,20.696,20.7259,20.696,20.7184,7400.0
2012-12-27 11:45:00,27.64,27.65,27.61,27.62,47400.0,20.711,20.7184,20.6885,20.696,47400.0
2012-12-27 11:50:00,27.62,27.62,27.62,27.62,5900.0,20.696,20.696,20.696,20.696,5900.0
2012-12-27 11:55:00,27.61,27.62,27.6,27.61,20200.0,20.6885,20.696,20.681,20.6885,20200.0
2012-12-27 12:00:00,27.63,27.63,27.57,27.59,41200.0,20.7035,20.7035,20.6585,20.6735,41200.0
2012-12-27 12:05:00,27.58,27.59,27.56,27.57,20300.0,20.666,20.6735,20.651,20.6585,20300.0
2012-12-27 12:10:00,27.57,27.59,27.56,27.59,31600.0,20.6585,20.6735,20.651,20.6735,31600.0
2012-12-27 12:15:00,27.59,27.59,27.55,27.55,66700.0,20.6735,20.6735,20.6435,20.6435,66700.0
2012-12-27 12:20:00,27.55,27.56,27.55,27.55,10500.0,20.6435,20.651,20.6435,20.6435,10500.0
2012-12-27 12:25:00,27.54,27.55,27.54,27.54,6300.0,20.636,20.6435,20.636,20.636,6300.0
2012-12-27 12:30:00,27.54,27.54,27.5,27.5,19900.0,20.636,20.636,20.606,20.606,19900.0
2012-12-27 12:35:00,27.5,27.51,27.47,27.51,11500.0,20.606,20.6135,20.5836,20.6135,11500.0
2012-12-27 12:40:00,27.5,27.51,27.5,27.5,8600.0,20.606,20.6135,20.606,20.606,8600.0
2012-12-27 12:45:00,27.5,27.53,27.49,27.53,35800.0,20.606,20.6285,20.5986,20.6285,35800.0
2012-12-27 12:50:00,27.53,27.53,27.49,27.5,66600.0,20.6285,20.6285,20.5986,20.606,66600.0
2012-12-27 12:55:00,27.5,27.5,27.49,27.5,54100.0,20.606,20.606,20.5986,20.606,54100.0
2012-12-27 13:00:00,27.5,27.53,27.5,27.52,80800.0,20.606,20.6285,20.606,20.621,80800.0
2012-12-27 13:05:00,27.51,27.52,27.49,27.52,111000.0,20.6135,20.621,20.5986,20.621,111000.0
2012-12-27 13:10:00,27.51,27.52,27.5,27.5,61800.0,20.6135,20.621,20.606,20.606,61800.0
2012-12-27 13:15:00,27.51,27.52,27.5,27.51,61000.0,20.6135,20.621,20.606,20.6135,61000.0
2012-12-27 13:20:00,27.5,27.5,27.45,27.46,49700.0,20.606,20.606,20.5686,20.5761,49700.0
2012-12-27 13:25:00,27.46,27.47,27.45,27.45,7500.0,20.5761,20.5836,20.5686,20.5686,7500.0
2012-12-27 13:30:00,27.46,27.47,27.46,27.46,4100.0,20.5761,20.5836,20.5761,20.5761,4100.0
2012-12-27 13:35:00,27.47,27.47,27.46,27.47,5000.0,20.5836,20.5836,20.5761,20.5836,5000.0
2012-12-27 13:40:00,27.47,27.48,27.47,27.47,2500.0,20.5836,20.5911,20.5836,20.5836,2500.0
2012-12-27 13:45:00,27.47,27.48,27.46,27.48,2700.0,20.5836,20.5911,20.5761,20.5911,2700.0
2012-12-27 13:50:00,27.47,27.48,27.46,27.48,2000.0,20.5836,20.5911,20.5761,20.5911,2000.0
2012-12-27 13:55:00,27.49,27.49,27.48,27.49,4400.0,20.5986,20.5986,20.5911,20.5986,4400.0
2012-12-27 14:00:00,27.49,27.5,27.47,27.47,7400.0,20.5986,20.606,20.5836,20.5836,7400.0
2012-12-27 14:05:00,27.47,27.49,27.47,27.49,1600.0,20.5836,20.5986,20.5836,20.5986,1600.0
2012-12-27 14:10:00,27.49,27.49,27.47,27.48,2400.0,20.5986,20.5986,20.5836,20.5911,2400.0
2012-12-27 14:15:00,27.48,27.51,27.48,27.51,66000.0,20.5911,20.6135,20.5911,20.6135,66000.0
2012-12-27 14:20:00,27.51,27.51,27.5,27.5,46400.0,20.6135,20.6135,20.606,20.606,46400.0
2012-12-27 14:25:00,27.49,27.49,27.48,27.48,10100.0,20.5986,20.5986,20.5911,20.5911,10100.0
2012-12-27 14:30:00,27.49,27.49,27.47,27.48,9200.0,20.5986,20.5986,20.5836,20.5911,9200.0
2012-12-27 14:35:00,27.48,27.5,27.48,27.5,16200.0,20.5911,20.606,20.5911,20.606,16200.0
2012-12-27 14:40:00,27.5,27.56,27.49,27.56,84800.0,20.606,20.651,20.5986,20.651,84800.0
2012-12-27 14:45:00,27.57,27.68,27.56,27.63,61500.0,20.6585,20.7409,20.651,20.7035,61500.0
2012-12-27 14:50:00,27.62,27.65,27.6,27.62,32900.0,20.696,20.7184,20.681,20.696,32900.0
2012-12-27 14:55:00,27.61,27.68,27.61,27.67,33300.0,20.6885,20.7409,20.6885,20.7334,33300.0
2012-12-27 15:00:00,27.67,27.69,27.65,27.68,30800.0,20.7334,20.7484,20.7184,20.7409,30800.0
2012-12-27 15:05:00,27.69,27.74,27.69,27.74,107400.0,20.7484,20.7859,20.7484,20.7859,107400.0
2012-12-27 15:10:00,27.74,27.74,27.7,27.7,2700.0,20.7859,20.7859,20.7559,20.7559,2700.0
2012-12-27 15:15:00,27.69,27.72,27.68,27.72,15800.0,20.7484,20.7709,20.7409,20.7709,15800.0
2012-12-27 15:20:00,27.72,27.8,27.71,27.77,95500.0,20.7709,20.8308,20.7634,20.8084,95500.0
2012-12-27 15:25:00,27.77,27.78,27.76,27.76,7100.0,20.8084,20.8159,20.8009,20.8009,7100.0
2012-12-27 15:30:00,27.76,27.8,27.76,27.79,46300.0,20.8009,20.8308,20.8009,20.8233,46300.0
2012-12-27 15:35:00,27.8,27.82,27.79,27.79,17200.0,20.8308,20.8458,20.8233,20.8233,17200.0
2012-12-27 15:40:00,27.8,27.87,27.8,27.86,51400.0,20.8308,20.8833,20.8308,20.8758,51400.0
2012-12-27 15:45:00,27.87,27.87,27.81,27.81,28700.0,20.8833,20.8833,20.8383,20.8383,28700.0
2012-12-27 15:50:00,27.81,27.85,27.81,27.83,21800.0,20.8383,20.8683,20.8383,20.8533,21800.0
2012-12-27 15:55:00,27.84,27.89,27.83,27.84,31700.0,20.8608,20.8983,20.8533,20.8608,31700.0
2012-12-28 09:30:00,27.65,27.69,27.65,27.65,10400.0,20.7184,20.7484,20.7184,20.7184,10400.0
2012-12-28 09:35:00,27.64,27.69,27.64,27.67,2300.0,20.711,20.7484,20.711,20.7334,2300.0
2012-12-28 09:40:00,27.67,27.67,27.66,27.66,1000.0,20.7334,20.7334,20.7259,20.7259,1000.0
2012-12-28 09:45:00,27.69,27.69,27.65,27.67,1500.0,20.7484,20.7484,20.7184,20.7334,1500.0
2012-12-28 09:50:00,27.65,27.66,27.64,27.64,3400.0,20.7184,20.7259,20.711,20.711,3400.0
2012-12-28 09:55:00,27.62,27.65,27.61,27.65,11500.0,20.696,20.7184,20.6885,20.7184,11500.0
2012-12-28 10:00:00,27.65,27.67,27.64,27.67,5400.0,20.7184,20.7334,20.711,20.7334,5400.0
2012-12-28 10:05:00,27.68,27.72,27.63,27.63,10400.0,20.7409,20.7709,20.7035,20.7035,10400.0
2012-12-28 10:10:00,27.63,27.65,27.59,27.61,3500.0,20.7035,20.7184,20.6735,20.6885,3500.0
2012-12-28 10:15:00,27.62,27.7,27.62,27.69,5200.0,20.696,20.7559,20.696,20.7484,5200.0
2012-12-28 10:20:00,27.71,27.72,27.7,27.7,3100.0,20.7634,20.7709,20.7559,20.7559,3100.0
2012-12-28 10:25:00,27.67,27.68,27.67,27.68,1600.0,20.7334,20.7409,20.7334,20.7409,1600.0
2012-12-28 10:30:00,27.7,27.76,27.7,27.76,3200.0,20.7559,20.8009,20.7559,20.8009,3200.0
2012-12-28 10:35:00,27.76,27.76,27.74,27.75,31200.0,20.8009,20.8009,20.7859,20.7934,31200.0
2012-12-28 10:40:00,27.75,27.88,27.75,27.84,21500.0,20.7934,20.8908,20.7934,20.8608,21500.0
2012-12-28 10:45:00,27.83,27.92,27.83,27.87,18600.0,20.8533,20.9208,20.8533,20.8833,18600.0
2012-12-28 10:50:00,27.87,27.88,27.87,27.88,600.0,20.8833,20.8908,20.8833,20.8908,600.0
2012-12-28 10:55:00,27.87,27.87,27.84,27.84,6600.0,20.8833,20.8833,20.8608,20.8608,6600.0
2012-12-28 11:00:00,27.84,27.87,27.84,27.87,700.0,20.8608,20.8833,20.8608,20.8833,700.0
2012-12-28 11:05:00,27.87,27.87,27.82,27.83,3500.0,20.8833,20.8833,20.8458,20.8533,3500.0
2012-12-28 11:10:00,27.83,27.83,27.83,27.83,500.0,20.8533,20.8533,20.8533,20.8533,500.0
2012-12-28 11:15:00,27.83,27.83,27.83,27.83,100.0,20.8533,20.8533,20.8533,20.8533,100.0
2012-12-28 11:20:00,27.84,27.84,27.83,27.83,700.0,20.8608,20.8608,20.8533,20.8533,700.0
2012-12-28 11:25:00,27.82,27.82,27.82,27.82,700.0,20.8458,20.8458,20.8458,20.8458,700.0
2012-12-28 11:30:00,27.83,27.83,27.81,27.81,1200.0,20.8533,20.8533,20.8383,20.8383,1200.0
2012-12-28 11:35:00,27.82,27.82,27.8,27.81,5700.0,20.8458,20.8458,20.8308,20.8383,5700.0
2012-12-28 11:40:00,27.84,27.86,27.84,27.84,2100.0,20.8608,20.8758,20.8608,20.8608,2100.0
2012-12-28 11:45:00,27.85,27.85,27.85,27.85,700.0,20.8683,20.8683,20.8683,20.8683,700.0
2012-12-28 11:50:00,27.85,27.85,27.85,27.85,0.0,20.8683,20.8683,20.8683,20.8683,0.0
2012-12-28 11:55:00,27.84,27.85,27.84,27.85,600.0,20.8608,20.8683,20.8608,20.8683,600.0
2012-12-28 12:00:00,27.87,27.9,27.87,27.9,900.0,20.8833,20.9058,20.8833,20.9058,900.0
2012-12-28 12:05:00,27.89,27.89,27.83,27.83,137800.0,20.8983,20.8983,20.8533,20.8533,137800.0
2012-12-28 12:10:00,27.84,27.86,27.83,27.86,40700.0,20.8608,20.8758,20.8533,20.8758,40700.0
2012-12-28 12:15:00,27.86,27.88,27.85,27.86,328500.0,20.8758,20.8908,20.8683,20.8758,328500.0
2012-12-28 12:20:00,27.86,27.87,27.83,27.83,35300.0,20.8758,20.8833,20.8533,20.8533,35300.0
2012-12-28 12:25:00,27.84,27.85,27.84,27.85,4600.0,20.8608,20.8683,20.8608,20.8683,4600.0
2012-12-28 12:30:00,27.84,27.85,27.84,27.85,8000.0,20.8608,20.8683,20.8608,20.8683,8000.0
2012-12-28 12:35:00,27.85,27.87,27.85,27.85,5800.0,20.8683,20.8833,20.8683,20.8683,5800.0
2012-12-28 12:40:00,27.85,27.85,27.83,27.83,3600.0,20.8683,20.8683,20.8533,20.8533,3600.0
2012-12-28 12:45:00,27.82,27.84,27.82,27.84,1800.0,20.8458,20.8608,20.8458,20.8608,1800.0
2012-12-28 12:50:00,27.85,27.85,27.84,27.84,4100.0,20.8683,20.8683,20.8608,20.8608,4100.0
2012-12-28 12:55:00,27.83,27.84,27.82,27.84,3100.0,20.8533,20.8608,20.8458,20.8608,3100.0
2012-12-28 13:00:00,27.84,27.86,27.84,27.85,21500.0,20.8608,20.8758,20.8608,20.8683,21500.0
2012-12-28 13:05:00,27.85,27.85,27.85,27.85,2000.0,20.8683,20.8683,20.8683,20.8683,2000.0
2012-12-28 13:10:00,27.85,27.87,27.85,27.87,6400.0,20.8683,20.8833,20.8683,20.8833,6400.0
2012-12-28 13:15:00,27.87,27.88,27.86,27.86,11600.0,20.8833,20.8908,20.8758,20.8758,11600.0
2012-12-28 13:20:00,27.85,27.87,27.85,27.87,9600.0,20.8683,20.8833,20.8683,20.8833,9600.0
2012-12-28 13:25:00,27.87,27.87,27.86,27.86,8800.0,20.8833,20.8833,20.8758,20.8758,8800.0
2012-12-28 13:30:00,27.86,27.86,27.86,27.86,8100.0,20.8758,20.8758,20.8758,20.8758,8100.0
2012-12-28 13:35:00,27.87,27.88,27.87,27.88,2800.0,20.8833,20.8908,20.8833,20.8908,2800.0
2012-12-28 13:40:00,27.88,27.88,27.87,27.88,8100.0,20.8908,20.8908,20.8833,20.8908,8100.0
2012-12-28 13:45:00,27.88,27.88,27.87,27.87,6500.0,20.8908,20.8908,20.8833,20.8833,6500.0
2012-12-28 13:50:00,27.88,27.88,27.86,27.86,8600.0,20.8908,20.8908,20.8758,20.8758,8600.0
2012-12-28 13:55:00,27.86,27.87,27.83,27.85,11400.0,20.8758,20.8833,20.8533,20.8683,11400.0
2012-12-28 14:00:00,27.85,27.86,27.85,27.85,8700.0,20.8683,20.8758,20.8683,20.8683,8700.0
2012-12-28 14:05:00,27.85,27.85,27.83,27.85,9000.0,20.8683,20.8683,20.8533,20.8683,9000.0
2012-12-28 14:10:00,27.85,27.86,27.84,27.84,17900.0,20.8683,20.8758,20.8608,20.8608,17900.0
2012-12-28 14:15:00,27.84,27.85,27.83,27.85,4000.0,20.8608,20.8683,20.8533,20.8683,4000.0
2012-12-28 14:20:00,27.84,27.85,27.84,27.85,7400.0,20.8608,20.8683,20.8608,20.8683,7400.0
2012-12-28 14:25:00,27.85,27.86,27.83,27.83,18300.0,20.8683,20.8758,20.8533,20.8533,18300.0
2012-12-28 14:30:00,27.83,27.83,27.82,27.82,7700.0,20.8533,20.8533,20.8458,20.8458,7700.0
2012-12-28 14:35:00,27.82,27.82,27.79,27.79,43700.0,20.8458,20.8458,20.8233,20.8233,43700.0
2012-12-28 14:40:00,27.79,27.81,27.79,27.81,8100.0,20.8233,20.8383,20.8233,20.8383,8100.0
2012-12-28 14:45:00,27.81,27.84,27.81,27.84,7600.0,20.8383,20.8608,20.8383,20.8608,7600.0
2012-12-28 14:50:00,27.83,27.84,27.82,27.82,8600.0,20.8533,20.8608,20.8458,20.8458,8600.0
2012-12-28 14:55:00,27.82,27.83,27.81,27.82,10600.0,20.8458,20.8533,20.8383,20.8458,10600.0
2012-12-28 15:00:00,27.81,27.83,27.81,27.82,13500.0,20.8383,20.8533,20.8383,20.8458,13500.0
2012-12-28 15:05:00,27.82,27.84,27.81,27.82,15600.0,20.8458,20.8608,20.8383,20.8458,15600.0
2012-12-28 15:10:00,27.82,27.82,27.8,27.8,13400.0,20.8458,20.8458,20.8308,20.8308,13400.0
2012-12-28 15:15:00,27.8,27.84,27.8,27.84,23800.0,20.8308,20.8608,20.8308,20.8608,23800.0
2012-12-28 15:20:00,27.84,27.84,27.83,27.83,9900.0,20.8608,20.8608,20.8533,20.8533,9900.0
2012-12-28 15:25:00,27.83,27.85,27.83,27.83,11700.0,20.8533,20.8683,20.8533,20.8533,11700.0
2012-12-28 15:30:00,27.83,27.85,27.83,27.84,9800.0,20.8533,20.8683,20.8533,20.8608,9800.0
2012-12-28 15:35:00,27.84,27.87,27.76,27.78,39800.0,20.8608,20.8833,20.8009,20.8159,39800.0
2012-12-28 15:40:00,27.78,27.8,27.76,27.77,32600.0,20.8159,20.8308,20.8009,20.8084,32600.0
2012-12-28 15:45:00,27.75,27.76,27.71,27.73,22200.0,20.7934,20.8009,20.7634,20.7784,22200.0
2012-12-28 15:50:00,27.72,27.74,27.68,27.73,26400.0,20.7709,20.7859,20.7409,20.7784,26400.0
2012-12-28 15:55:00,27.74,27.77,27.71,27.71,50100.0,20.7859,20.8084,20.7634,20.7634,50100.0
2012-12-31 09:30:00,27.66,27.69,27.58,27.6,28900.0,20.7259,20.7484,20.666,20.681,28900.0
2012-12-31 09:35:00,27.61,27.66,27.59,27.66,26900.0,20.6885,20.7259,20.6735,20.7259,26900.0
2012-12-31 09:40:00,27.66,27.68,27.64,27.65,10300.0,20.7259,20.7409,20.711,20.7184,10300.0
2012-12-31 09:45:00,27.64,27.64,27.6,27.61,51600.0,20.711,20.711,20.681,20.6885,51600.0
2012-12-31 09:50:00,27.62,27.62,27.59,27.61,7400.0,20.696,20.696,20.6735,20.6885,7400.0
2012-12-31 09:55:00,27.62,27.68,27.61,27.66,11900.0,20.696,20.7409,20.6885,20.7259,11900.0
2012-12-31 10:00:00,27.67,27.69,27.65,27.66,3900.0,20.7334,20.7484,20.7184,20.7259,3900.0
2012-12-31 10:05:00,27.66,27.72,27.66,27.7,19500.0,20.7259,20.7709,20.7259,20.7559,19500.0
2012-12-31 10:10:00,27.7,27.71,27.68,27.68,15900.0,20.7559,20.7634,20.7409,20.7409,15900.0
2012-12-31 10:15:00,27.7,27.71,27.68,27.68,7700.0,20.7559,20.7634,20.7409,20.7409,7700.0
2012-12-31 10:20:00,27.68,27.7,27.67,27.69,4100.0,20.7409,20.7559,20.7334,20.7484,4100.0
2012-12-31 10:25:00,27.69,27.82,27.68,27.79,161500.0,20.7484,20.8458,20.7409,20.8233,161500.0
2012-12-31 10:30:00,27.77,27.78,27.77,27.78,2000.0,20.8084,20.8159,20.8084,20.8159,2000.0
2012-12-31 10:35:00,27.78,27.81,27.77,27.78,10600.0,20.8159,20.8383,20.8084,20.8159,10600.0
2012-12-31 10:40:00,27.78,27.79,27.73,27.73,4600.0,20.8159,20.8233,20.7784,20.7784,4600.0
2012-12-31 10:45:00,27.73,27.75,27.72,27.72,5500.0,20.7784,20.7934,20.7709,20.7709,5500.0
2012-12-31 10:50:00,27.71,27.75,27.69,27.74,6500.0,20.7634,20.7934,20.7484,20.7859,6500.0
2012-12-31 10:55:00,27.74,27.75,27.73,27.74,2100.0,20.7859,20.7934,20.7784,20.7859,2100.0
2012-12-31 11:00:00,27.74,27.89,27.74,27.89,6100.0,20.7859,20.8983,20.7859,20.8983,6100.0
2012-12-31 11:05:00,27.87,27.87,27.8,27.8,7100.0,20.8833,20.8833,20.8308,20.8308,7100.0
2012-12-31 11:10:00,27.81,27.85,27.81,27.84,10100.0,20.8383,20.8683,20.8383,20.8608,10100.0
2012-12-31 11:15:00,27.85,27.85,27.81,27.81,2900.0,20.8683,20.8683,20.8383,20.8383,2900.0
2012-12-31 11:20:00,27.81,27.82,27.8,27.81,26800.0,20.8383,20.8458,20.8308,20.8383,26800.0
2012-12-31 11:25:00,27.81,27.82,27.79,27.79,70500.0,20.8383,20.8458,20.8233,20.8233,70500.0
2012-12-31 11:30:00,27.78,27.8,27.78,27.79,4100.0,20.8159,20.8308,20.8159,20.8233,4100.0
2012-12-31 11:35:00,27.77,27.8,27.77,27.79,5100.0,20.8084,20.8308,20.8084,20.8233,5100.0
2012-12-31 11:40:00,27.78,27.8,27.78,27.79,6100.0,20.8159,20.8308,20.8159,20.8233,6100.0
2012-12-31 11:45:00,27.8,27.8,27.78,27.79,10200.0,20.8308,20.8308,20.8159,20.8233,10200.0
2012-12-31 11:50:00,27.8,27.8,27.78,27.78,3600.0,20.8308,20.8308,20.8159,20.8159,3600.0
2012-12-31 11:55:00,27.78,27.8,27.78,27.8,2400.0,20.8159,20.8308,20.8159,20.8308,2400.0
2012-12-31 12:00:00,27.79,27.83,27.79,27.83,3400.0,20.8233,20.8533,20.8233,20.8533,3400.0
2012-12-31 12:05:00,27.83,27.83,27.8,27.81,5300.0,20.8533,20.8533,20.8308,20.8383,5300.0
2012-12-31 12:10:00,27.81,27.81,27.8,27.81,1700.0,20.8383,20.8383,20.8308,20.8383,1700.0
2012-12-31 12:15:00,27.81,27.81,27.8,27.81,800.0,20.8383,20.8383,20.8308,20.8383,800.0
2012-12-31 12:20:00,27.8,27.8,27.79,27.79,2900.0,20.8308,20.8308,20.8233,20.8233,2900.0
2012-12-31 12:25:00,27.8,27.81,27.79,27.8,22000.0,20.8308,20.8383,20.8233,20.8308,22000.0
2012-12-31 12:30:00,27.8,27.81,27.78,27.78,4500.0,20.8308,20.8383,20.8159,20.8159,4500.0
2012-12-31 12:35:00,27.78,27.8,27.78,27.78,2500.0,20.8159,20.8308,20.8159,20.8159,2500.0
2012-12-31 12:40:00,27.78,27.86,27.78,27.81,21400.0,20.8159,20.8758,20.8159,20.8383,21400.0
2012-12-31 12:45:00,27.82,27.91,27.82,27.88,14400.0,20.8458,20.9133,20.8458,20.8908,14400.0
2012-12-31 12:50:00,27.9,27.91,27.84,27.84,13400.0,20.9058,20.9133,20.8608,20.8608,13400.0
2012-12-31 12:55:00,27.84,27.84,27.76,27.79,5500.0,20.8608,20.8608,20.8009,20.8233,5500.0
2012-12-31 13:00:00,27.8,27.82,27.76,27.77,7900.0,20.8308,20.8458,20.8009,20.8084,7900.0
2012-12-31 13:05:00,27.76,27.79,27.72,27.78,44100.0,20.8009,20.8233,20.7709,20.8159,44100.0
2012-12-31 13:10:00,27.78,27.85,27.76,27.83,15900.0,20.8159,20.8683,20.8009,20.8533,15900.0
2012-12-31 13:15:00,27.83,27.87,27.81,27.82,5900.0,20.8533,20.8833,20.8383,20.8458,5900.0
2012-12-31 13:20:00,27.81,27.84,27.79,27.84,4100.0,20.8383,20.8608,20.8233,20.8608,4100.0
2012-12-31 13:25:00,27.83,27.84,27.8,27.81,2400.0,20.8533,20.8608,20.8308,20.8383,2400.0
2012-12-31 13:30:00,27.8,27.81,27.79,27.81,5300.0,20.8308,20.8383,20.8233,20.8383,5300.0
2012-12-31 13:35:00,27.82,27.83,27.82,27.82,3000.0,20.8458,20.8533,20.8458,20.8458,3000.0
2012-12-31 13:40:00,27.82,27.84,27.79,27.8,15200.0,20.8458,20.8608,20.8233,20.8308,15200.0
2012-12-31 13:45:00,27.8,27.88,27.7,27.73,73400.0,20.8308,20.8908,20.7559,20.7784,73400.0
2012-12-31 13:50:00,27.73,27.75,27.7,27.75,24300.0,20.7784,20.7934,20.7559,20.7934,24300.0
2012-12-31 13:55:00,27.73,27.78,27.73,27.78,11000.0,20.7784,20.8159,20.7784,20.8159,11000.0
2012-12-31 14:00:00,27.76,27.77,27.74,27.75,4100.0,20.8009,20.8084,20.7859,20.7934,4100.0
2012-12-31 14:05:00,27.74,27.78,27.74,27.78,3900.0,20.7859,20.8159,20.7859,20.8159,3900.0
2012-12-31 14:10:00,27.77,27.78,27.76,27.77,5200.0,20.8084,20.8159,20.8009,20.8084,5200.0
2012-12-31 14:15:00,27.78,27.8,27.78,27.8,900.0,20.8159,20.8308,20.8159,20.8308,900.0
2012-12-31 14:20:00,27.79,27.83,27.79,27.83,15100.0,20.8233,20.8533,20.8233,20.8533,15100.0
2012-12-31 14:25:00,27.83,27.83,27.8,27.81,21600.0,20.8533,20.8533,20.8308,20.8383,21600.0
2012-12-31 14:30:00,27.81,27.83,27.8,27.81,18300.0,20.8383,20.8533,20.8308,20.8383,18300.0
2012-12-31 14:35:00,27.81,27.82,27.78,27.78,32300.0,20.8383,20.8458,20.8159,20.8159,32300.0
2012-12-31 14:40:00,27.78,27.81,27.77,27.8,15700.0,20.8159,20.8383,20.8084,20.8308,15700.0
2012-12-31 14:45:00,27.81,27.85,27.79,27.83,38300.0,20.8383,20.8683,20.8233,20.8533,38300.0
2012-12-31 14:50:00,27.83,27.84,27.8,27.82,28800.0,20.8533,20.8608,20.8308,20.8458,28800.0
2012-12-31 14:55:00,27.82,27.89,27.82,27.87,19300.0,20.8458,20.8983,20.8458,20.8833,19300.0
2012-12-31 15:00:00,27.87,27.9,27.84,27.85,27300.0,20.8833,20.9058,20.8608,20.8683,27300.0
2012-12-31 15:05:00,27.85,27.87,27.84,27.86,21100.0,20.8683,20.8833,20.8608,20.8758,21100.0
2012-12-31 15:10:00,27.86,27.87,27.79,27.79,44900.0,20.8758,20.8833,20.8233,20.8233,44900.0
2012-12-31 15:15:00,27.8,27.82,27.79,27.8,19500.0,20.8308,20.8458,20.8233,20.8308,19500.0
2012-12-31 15:20:00,27.79,27.82,27.79,27.8,16500.0,20.8233,20.8458,20.8233,20.8308,16500.0
2012-12-31 15:25:00,27.8,27.82,27.74,27.75,80700.0,20.8308,20.8458,20.7859,20.7934,80700.0
2012-12-31 15:30:00,27.75,27.82,27.74,27.82,113700.0,20.7934,20.8458,20.7859,20.8458,113700.0
2012-12-31 15:35:00,27.82,27.85,27.82,27.84,19200.0,20.8458,20.8683,20.8458,20.8608,19200.0
2012-12-31 15:40:00,27.85,27.85,27.82,27.83,22900.0,20.8683,20.8683,20.8458,20.8533,22900.0
2012-12-31 15:45:00,27.83,27.91,27.83,27.91,64900.0,20.8533,20.9133,20.8533,20.9133,64900.0
2012-12-31 15:50:00,27.91,27.97,27.9,27.96,23700.0,20.9133,20.9582,20.9058,20.9507,23700.0
2012-12-31 15:55:00,27.95,27.98,27.92,27.98,65800.0,20.9432,20.9657,20.9208,20.9657,65800.0
2013-01-02 09:30:00,28.69,28.69,28.57,28.62,41100.0,21.4977,21.4977,21.4078,21.4453,41100.0
2013-01-02 09:35:00,28.62,28.65,28.58,28.61,13100.0,21.4453,21.4678,21.4153,21.4378,13100.0
2013-01-02 09:40:00,28.6,28.6,28.55,28.55,10500.0,21.4303,21.4303,21.3928,21.3928,10500.0
2013-01-02 09:45:00,28.54,28.6,28.51,28.58,176900.0,21.3853,21.4303,21.3629,21.4153,176900.0
2013-01-02 09:50:00,28.6,28.67,28.59,28.67,204500.0,21.4303,21.4827,21.4228,21.4827,204500.0
2013-01-02 09:55:00,28.66,28.66,28.61,28.63,24100.0,21.4752,21.4752,21.4378,21.4528,24100.0
2013-01-02 10:00:00,28.63,28.67,28.61,28.65,30200.0,21.4528,21.4827,21.4378,21.4678,30200.0
2013-01-02 10:05:00,28.65,28.65,28.63,28.65,71700.0,21.4678,21.4678,21.4528,21.4678,71700.0
2013-01-02 10:10:00,28.65,28.67,28.64,28.65,58400.0,21.4678,21.4827,21.4603,21.4678,58400.0
2013-01-02 10:15:00,28.66,28.66,28.63,28.64,49000.0,21.4752,21.4752,21.4528,21.4603,49000.0
2013-01-02 10:20:00,28.64,28.65,28.61,28.62,77300.0,21.4603,21.4678,21.4378,21.4453,77300.0
2013-01-02 10:25:00,28.61,28.63,28.61,28.63,23200.0,21.4378,21.4528,21.4378,21.4528,23200.0
2013-01-02 10:30:00,28.62,28.62,28.59,28.61,8100.0,21.4453,21.4453,21.4228,21.4378,8100.0
2013-01-02 10:35:00,28.61,28.62,28.59,28.59,2200.0,21.4378,21.4453,21.4228,21.4228,2200.0
2013-01-02 10:40:00,28.59,28.62,28.58,28.61,21400.0,21.4228,21.4453,21.4153,21.4378,21400.0
2013-01-02 10:45:00,28.6,28.6,28.58,28.58,5700.0,21.4303,21.4303,21.4153,21.4153,5700.0
2013-01-02 10:50:00,28.58,28.6,28.58,28.6,11400.0,21.4153,21.4303,21.4153,21.4303,11400.0
2013-01-02 10:55:00,28.6,28.61,28.58,28.6,8300.0,21.4303,21.4378,21.4153,21.4303,8300.0
2013-01-02 11:00:00,28.62,28.65,28.62,28.64,7800.0,21.4453,21.4678,21.4453,21.4603,7800.0
2013-01-02 11:05:00,28.63,28.63,28.61,28.61,14400.0,21.4528,21.4528,21.4378,21.4378,14400.0
2013-01-02 11:10:00,28.62,28.65,28.62,28.64,8300.0,21.4453,21.4678,21.4453,21.4603,8300.0
2013-01-02 11:15:00,28.63,28.63,28.6,28.62,12300.0,21.4528,21.4528,21.4303,21.4453,12300.0
2013-01-02 11:20:00,28.63,28.63,28.62,28.62,5200.0,21.4528,21.4528,21.4453,21.4453,5200.0
2013-01-02 11:25:00,28.62,28.64,28.62,28.64,41200.0,21.4453,21.4603,21.4453,21.4603,41200.0
2013-01-02 11:30:00,28.64,28.64,28.62,28.63,5100.0,21.4603,21.4603,21.4453,21.4528,5100.0
2013-01-02 11:35:00,28.63,28.64,28.6,28.6,6800.0,21.4528,21.4603,21.4303,21.4303,6800.0
2013-01-02 11:40:00,28.6,28.61,28.6,28.61,6200.0,21.4303,21.4378,21.4303,21.4378,6200.0
2013-01-02 11:45:00,28.62,28.63,28.62,28.62,10100.0,21.4453,21.4528,21.4453,21.4453,10100.0
2013-01-02 11:50:00,28.63,28.63,28.62,28.63,4200.0,21.4528,21.4528,21.4453,21.4528,4200.0
2013-01-02 11:55:00,28.62,28.62,28.6,28.6,5400.0,21.4453,21.4453,21.4303,21.4303,5400.0
2013-01-02 12:00:00,28.6,28.64,28.6,28.64,3100.0,21.4303,21.4603,21.4303,21.4603,3100.0
2013-01-02 12:05:00,28.64,28.66,28.64,28.66,18700.0,21.4603,21.4752,21.4603,21.4752,18700.0
2013-01-02 12:10:00,28.67,28.67,28.65,28.66,14400.0,21.4827,21.4827,21.4678,21.4752,14400.0
2013-01-02 12:15:00,28.67,28.67,28.65,28.65,13100.0,21.4827,21.4827,21.4678,21.4678,13100.0
2013-01-02 12:20:00,28.64,28.65,28.64,28.64,3400.0,21.4603,21.4678,21.4603,21.4603,3400.0
2013-01-02 12:25:00,28.63,28.64,28.63,28.64,19800.0,21.4528,21.4603,21.4528,21.4603,19800.0
2013-01-02 12:30:00,28.64,28.64,28.64,28.64,3800.0,21.4603,21.4603,21.4603,21.4603,3800.0
2013-01-02 12:35:00,28.63,28.64,28.62,28.64,8300.0,21.4528,21.4603,21.4453,21.4603,8300.0
2013-01-02 12:40:00,28.64,28.64,28.64,28.64,2600.0,21.4603,21.4603,21.4603,21.4603,2600.0
2013-01-02 12:45:00,28.64,28.65,28.64,28.65,9800.0,21.4603,21.4678,21.4603,21.4678,9800.0
2013-01-02 12:50:00,28.64,28.65,28.64,28.64,3500.0,21.4603,21.4678,21.4603,21.4603,3500.0
2013-01-02 12:55:00,28.64,28.66,28.64,28.65,54500.0,21.4603,21.4752,21.4603,21.4678,54500.0
2013-01-02 13:00:00,28.65,28.66,28.65,28.65,10200.0,21.4678,21.4752,21.4678,21.4678,10200.0
2013-01-02 13:05:00,28.65,28.68,28.65,28.67,55000.0,21.4678,21.4902,21.4678,21.4827,55000.0
2013-01-02 13:10:00,28.67,28.68,28.67,28.68,8200.0,21.4827,21.4902,21.4827,21.4902,8200.0
2013-01-02 13:15:00,28.68,28.7,28.68,28.7,7500.0,21.4902,21.5052,21.4902,21.5052,7500.0
2013-01-02 13:20:00,28.7,28.7,28.69,28.69,21900.0,21.5052,21.5052,21.4977,21.4977,21900.0
2013-01-02 13:25:00,28.7,28.74,28.69,28.72,100900.0,21.5052,21.5352,21.4977,21.5202,100900.0
2013-01-02 13:30:00,28.71,28.74,28.71,28.73,21000.0,21.5127,21.5352,21.5127,21.5277,21000.0
2013-01-02 13:35:00,28.73,28.74,28.72,28.72,7000.0,21.5277,21.5352,21.5202,21.5202,7000.0
2013-01-02 13:40:00,28.72,28.72,28.71,28.71,2800.0,21.5202,21.5202,21.5127,21.5127,2800.0
2013-01-02 13:45:00,28.71,28.73,28.71,28.72,12900.0,21.5127,21.5277,21.5127,21.5202,12900.0
2013-01-02 13:50:00,28.72,28.74,28.72,28.72,11400.0,21.5202,21.5352,21.5202,21.5202,11400.0
2013-01-02 13:55:00,28.72,28.75,28.72,28.74,23700.0,21.5202,21.5427,21.5202,21.5352,23700.0
2013-01-02 14:00:00,28.73,28.75,28.72,28.75,11600.0,21.5277,21.5427,21.5202,21.5427,11600.0
2013-01-02 14:05:00,28.74,28.75,28.74,28.74,10500.0,21.5352,21.5427,21.5352,21.5352,10500.0
2013-01-02 14:10:00,28.75,28.77,28.73,28.73,58900.0,21.5427,21.5577,21.5277,21.5277,58900.0
2013-01-02 14:15:00,28.72,28.74,28.71,28.74,28800.0,21.5202,21.5352,21.5127,21.5352,28800.0
2013-01-02 14:20:00,28.74,28.75,28.74,28.75,90700.0,21.5352,21.5427,21.5352,21.5427,90700.0
2013-01-02 14:25:00,28.75,28.75,28.74,28.75,26500.0,21.5427,21.5427,21.5352,21.5427,26500.0
2013-01-02 14:30:00,28.75,28.75,28.72,28.73,55600.0,21.5427,21.5427,21.5202,21.5277,55600.0
2013-01-02 14:35:00,28.72,28.72,28.7,28.71,50500.0,21.5202,21.5202,21.5052,21.5127,50500.0
2013-01-02 14:40:00,28.71,28.71,28.7,28.71,4000.0,21.5127,21.5127,21.5052,21.5127,4000.0
2013-01-02 14:45:00,28.71,28.71,28.7,28.7,6500.0,21.5127,21.5127,21.5052,21.5052,6500.0
2013-01-02 14:50:00,28.71,28.72,28.71,28.71,9700.0,21.5127,21.5202,21.5127,21.5127,9700.0
2013-01-02 14:55:00,28.71,28.74,28.71,28.73,8300.0,21.5127,21.5352,21.5127,21.5277,8300.0
2013-01-02 15:00:00,28.74,28.79,28.74,28.77,22100.0,21.5352,21.5727,21.5352,21.5577,22100.0
2013-01-02 15:05:00,28.78,28.81,28.78,28.81,10400.0,21.5652,21.5876,21.5652,21.5876,10400.0
2013-01-02 15:10:00,28.81,28.82,28.81,28.81,25600.0,21.5876,21.5951,21.5876,21.5876,25600.0
2013-01-02 15:15:00,28.81,28.84,28.81,28.83,19300.0,21.5876,21.6101,21.5876,21.6026,19300.0
2013-01-02 15:20:00,28.83,28.86,28.83,28.85,115500.0,21.6026,21.6251,21.6026,21.6176,115500.0
2013-01-02 15:25:00,28.85,28.88,28.85,28.87,71900.0,21.6176,21.6401,21.6176,21.6326,71900.0
2013-01-02 15:30:00,28.87,28.88,28.86,28.88,91700.0,21.6326,21.6401,21.6251,21.6401,91700.0
2013-01-02 15:35:00,28.87,28.9,28.87,28.89,51600.0,21.6326,21.6551,21.6326,21.6476,51600.0
2013-01-02 15:40:00,28.89,28.91,28.89,28.9,41500.0,21.6476,21.6626,21.6476,21.6551,41500.0
2013-01-02 15:45:00,28.9,28.93,28.9,28.92,134200.0,21.6551,21.6776,21.6551,21.6701,134200.0
2013-01-02 15:50:00,28.92,28.96,28.91,28.96,207400.0,21.6701,21.7,21.6626,21.7,207400.0
2013-01-02 15:55:00,28.96,29.04,28.95,29.04,145900.0,21.7,21.76,21.6925,21.76,145900.0
2013-01-03 09:30:00,29.0,29.0,28.92,28.94,14500.0,21.73,21.73,21.6701,21.6851,14500.0
2013-01-03 09:35:00,28.96,28.97,28.93,28.94,51600.0,21.7,21.7075,21.6776,21.6851,51600.0
2013-01-03 09:40:00,28.91,28.93,28.91,28.91,36000.0,21.6626,21.6776,21.6626,21.6626,36000.0
2013-01-03 09:45:00,28.92,28.96,28.92,28.92,12100.0,21.6701,21.7,21.6701,21.6701,12100.0
2013-01-03 09:50:00,28.91,28.94,28.91,28.94,6900.0,21.6626,21.6851,21.6626,21.6851,6900.0
2013-01-03 09:55:00,28.94,28.96,28.93,28.94,3900.0,21.6851,21.7,21.6776,21.6851,3900.0
2013-01-03 10:00:00,28.93,28.94,28.93,28.93,6800.0,21.6776,21.6851,21.6776,21.6776,6800.0
2013-01-03 10:05:00,28.92,28.95,28.92,28.94,15600.0,21.6701,21.6925,21.6701,21.6851,15600.0
2013-01-03 10:10:00,28.94,28.94,28.92,28.92,8800.0,21.6851,21.6851,21.6701,21.6701,8800.0
2013-01-03 10:15:00,28.92,28.93,28.9,28.9,13500.0,21.6701,21.6776,21.6551,21.6551,13500.0
2013-01-03 10:20:00,28.9,28.91,28.9,28.9,21100.0,21.6551,21.6626,21.6551,21.6551,21100.0
2013-01-03 10:25:00,28.9,28.92,28.9,28.91,17700.0,21.6551,21.6701,21.6551,21.6626,17700.0
2013-01-03 10:30:00,28.9,28.93,28.9,28.91,11200.0,21.6551,21.6776,21.6551,21.6626,11200.0
2013-01-03 10:35:00,28.91,28.91,28.9,28.91,27100.0,21.6626,21.6626,21.6551,21.6626,27100.0
2013-01-03 10:40:00,28.91,28.93,28.91,28.92,9700.0,21.6626,21.6776,21.6626,21.6701,9700.0
2013-01-03 10:45:00,28.92,28.93,28.91,28.91,8300.0,21.6701,21.6776,21.6626,21.6626,8300.0
2013-01-03 10:50:00,28.9,28.92,28.9,28.92,22700.0,21.6551,21.6701,21.6551,21.6701,22700.0
2013-01-03 10:55:00,28.93,28.93,28.91,28.92,13500.0,21.6776,21.6776,21.6626,21.6701,13500.0
2013-01-03 11:00:00,28.92,28.93,28.91,28.92,20000.0,21.6701,21.6776,21.6626,21.6701,20000.0
2013-01-03 11:05:00,28.92,28.95,28.92,28.95,11900.0,21.6701,21.6925,21.6701,21.6925,11900.0
2013-01-03 11:10:00,28.95,28.97,28.95,28.97,6900.0,21.6925,21.7075,21.6925,21.7075,6900.0
2013-01-03 11:15:00,28.97,28.98,28.96,28.98,11900.0,21.7075,21.715,21.7,21.715,11900.0
2013-01-03 11:20:00,28.97,29.0,28.97,28.98,67300.0,21.7075,21.73,21.7075,21.715,67300.0
2013-01-03 11:25:00,28.98,29.0,28.98,29.0,204200.0,21.715,21.73,21.715,21.73,204200.0
2013-01-03 11:30:00,28.99,29.03,28.99,29.01,199600.0,21.7225,21.7525,21.7225,21.7375,199600.0
2013-01-03 11:35:00,29.01,29.01,29.0,29.0,42100.0,21.7375,21.7375,21.73,21.73,42100.0
2013-01-03 11:40:00,29.0,29.01,28.99,29.0,68400.0,21.73,21.7375,21.7225,21.73,68400.0
2013-01-03 11:45:00,29.0,29.0,29.0,29.0,3500.0,21.73,21.73,21.73,21.73,3500.0
2013-01-03 11:50:00,29.01,29.01,29.0,29.01,12800.0,21.7375,21.7375,21.73,21.7375,12800.0
2013-01-03 11:55:00,29.0,29.01,29.0,29.0,17800.0,21.73,21.7375,21.73,21.73,17800.0
2013-01-03 12:00:00,29.0,29.01,29.0,29.01,21900.0,21.73,21.7375,21.73,21.7375,21900.0
2013-01-03 12:05:00,29.01,29.03,29.01,29.02,10100.0,21.7375,21.7525,21.7375,21.745,10100.0
2013-01-03 12:10:00,29.02,29.04,29.02,29.03,18700.0,21.745,21.76,21.745,21.7525,18700.0
2013-01-03 12:15:00,29.03,29.04,29.03,29.03,4300.0,21.7525,21.76,21.7525,21.7525,4300.0
2013-01-03 12:20:00,29.03,29.03,29.03,29.03,5900.0,21.7525,21.7525,21.7525,21.7525,5900.0
2013-01-03 12:25:00,29.03,29.04,29.02,29.02,15900.0,21.7525,21.76,21.745,21.745,15900.0
2013-01-03 12:30:00,29.02,29.03,28.99,29.0,23600.0,21.745,21.7525,21.7225,21.73,23600.0
2013-01-03 12:35:00,28.99,29.02,28.99,29.02,39000.0,21.7225,21.745,21.7225,21.745,39000.0
2013-01-03 12:40:00,29.02,29.02,29.0,29.02,11200.0,21.745,21.745,21.73,21.745,11200.0
2013-01-03 12:45:00,29.01,29.02,28.99,29.0,27800.0,21.7375,21.745,21.7225,21.73,27800.0
2013-01-03 12:50:00,29.0,29.02,29.0,29.01,29600.0,21.73,21.745,21.73,21.7375,29600.0
2013-01-03 12:55:00,29.01,29.02,29.01,29.01,3700.0,21.7375,21.745,21.7375,21.7375,3700.0
2013-01-03 13:00:00,29.02,29.03,29.02,29.02,9200.0,21.745,21.7525,21.745,21.745,9200.0
2013-01-03 13:05:00,29.03,29.03,29.01,29.01,24900.0,21.7525,21.7525,21.7375,21.7375,24900.0
2013-01-03 13:10:00,29.0,29.01,28.98,28.98,17900.0,21.73,21.7375,21.715,21.715,17900.0
2013-01-03 13:15:00,28.98,28.99,28.98,28.98,13600.0,21.715,21.7225,21.715,21.715,13600.0
2013-01-03 13:20:00,28.99,28.99,28.98,28.98,6300.0,21.7225,21.7225,21.715,21.715,6300.0
2013-01-03 13:25:00,28.99,29.01,28.99,29.01,23700.0,21.7225,21.7375,21.7225,21.7375,23700.0
2013-01-03 13:30:00,29.01,29.01,29.0,29.0,3600.0,21.7375,21.7375,21.73,21.73,3600.0
2013-01-03 13:35:00,29.0,29.01,29.0,29.0,11000.0,21.73,21.7375,21.73,21.73,11000.0
2013-01-03 13:40:00,29.0,29.01,29.0,29.0,5600.0,21.73,21.7375,21.73,21.73,5600.0
2013-01-03 13:45:00,29.0,29.01,29.0,29.01,16800.0,21.73,21.7375,21.73,21.7375,16800.0
2013-01-03 13:50:00,29.01,29.03,29.01,29.03,5100.0,21.7375,21.7525,21.7375,21.7525,5100.0
2013-01-03 13:55:00,29.02,29.03,29.01,29.03,13600.0,21.745,21.7525,21.7375,21.7525,13600.0
2013-01-03 14:00:00,29.03,29.03,28.95,28.98,53100.0,21.7525,21.7525,21.6925,21.715,53100.0
2013-01-03 14:05:00,28.98,28.99,28.92,28.95,28100.0,21.715,21.7225,21.6701,21.6925,28100.0
2013-01-03 14:10:00,28.96,29.0,28.95,29.0,63700.0,21.7,21.73,21.6925,21.73,63700.0
2013-01-03 14:15:00,29.0,29.0,28.99,29.0,120100.0,21.73,21.73,21.7225,21.73,120100.0
2013-01-03 14:20:00,29.0,29.01,28.98,28.99,60900.0,21.73,21.7375,21.715,21.7225,60900.0
2013-01-03 14:25:00,28.99,29.0,28.98,28.99,65900.0,21.7225,21.73,21.715,21.7225,65900.0
2013-01-03 14:30:00,29.0,29.0,28.99,28.99,35900.0,21.73,21.73,21.7225,21.7225,35900.0
2013-01-03 14:35:00,28.99,29.0,28.96,28.97,33700.0,21.7225,21.73,21.7,21.7075,33700.0
2013-01-03 14:40:00,28.98,29.01,28.97,29.0,53000.0,21.715,21.7375,21.7075,21.73,53000.0
2013-01-03 14:45:00,29.01,29.02,29.0,29.0,21000.0,21.7375,21.745,21.73,21.73,21000.0
2013-01-03 14:50:00,29.0,29.04,29.0,29.03,50600.0,21.73,21.76,21.73,21.7525,50600.0
2013-01-03 14:55:00,29.02,29.05,29.02,29.02,36200.0,21.745,21.7675,21.745,21.745,36200.0
2013-01-03 15:00:00,29.02,29.04,29.01,29.04,28100.0,21.745,21.76,21.7375,21.76,28100.0
2013-01-03 15:05:00,29.04,29.06,29.03,29.06,82400.0,21.76,21.775,21.7525,21.775,82400.0
2013-01-03 15:10:00,29.06,29.08,29.05,29.08,117500.0,21.775,21.79,21.7675,21.79,117500.0
2013-01-03 15:15:00,29.08,29.09,29.07,29.07,37500.0,21.79,21.7975,21.7825,21.7825,37500.0
2013-01-03 15:20:00,29.07,29.1,29.06,29.1,153900.0,21.7825,21.8049,21.775,21.8049,153900.0
2013-01-03 15:25:00,29.1,29.12,29.1,29.12,95800.0,21.8049,21.8199,21.8049,21.8199,95800.0
2013-01-03 15:30:00,29.11,29.13,29.11,29.11,211600.0,21.8124,21.8274,21.8124,21.8124,211600.0
2013-01-03 15:35:00,29.12,29.16,29.12,29.16,160100.0,21.8199,21.8499,21.8199,21.8499,160100.0
2013-01-03 15:40:00,29.16,29.17,29.15,29.17,111100.0,21.8499,21.8574,21.8424,21.8574,111100.0
2013-01-03 15:45:00,29.17,29.2,29.17,29.2,123100.0,21.8574,21.8799,21.8574,21.8799,123100.0
2013-01-03 15:50:00,29.2,29.2,29.07,29.07,258300.0,21.8799,21.8799,21.7825,21.7825,258300.0
2013-01-03 15:55:00,29.07,29.16,29.07,29.15,337200.0,21.7825,21.8499,21.7825,21.8424,337200.0
2013-01-04 09:30:00,29.18,29.19,29.13,29.13,9200.0,21.8649,21.8724,21.8274,21.8274,9200.0
2013-01-04 09:35:00,29.14,29.18,29.13,29.18,6300.0,21.8349,21.8649,21.8274,21.8649,6300.0
2013-01-04 09:40:00,29.18,29.25,29.18,29.25,4900.0,21.8649,21.9173,21.8649,21.9173,4900.0
2013-01-04 09:45:00,29.25,29.26,29.25,29.26,1500.0,21.9173,21.9248,21.9173,21.9248,1500.0
2013-01-04 09:50:00,29.26,29.3,29.24,29.27,16100.0,21.9248,21.9548,21.9098,21.9323,16100.0
2013-01-04 09:55:00,29.27,29.29,29.26,29.29,4800.0,21.9323,21.9473,21.9248,21.9473,4800.0
2013-01-04 10:00:00,29.3,29.31,29.22,29.25,20000.0,21.9548,21.9623,21.8949,21.9173,20000.0
2013-01-04 10:05:00,29.26,29.27,29.23,29.23,8000.0,21.9248,21.9323,21.9024,21.9024,8000.0
2013-01-04 10:10:00,29.24,29.28,29.24,29.27,5900.0,21.9098,21.9398,21.9098,21.9323,5900.0
2013-01-04 10:15:00,29.28,29.3,29.26,29.3,9000.0,21.9398,21.9548,21.9248,21.9548,9000.0
2013-01-04 10:20:00,29.3,29.34,29.3,29.33,9600.0,21.9548,21.9848,21.9548,21.9773,9600.0
2013-01-04 10:25:00,29.33,29.35,29.32,29.33,23200.0,21.9773,21.9923,21.9698,21.9773,23200.0
2013-01-04 10:30:00,29.33,29.34,29.29,29.3,16100.0,21.9773,21.9848,21.9473,21.9548,16100.0
2013-01-04 10:35:00,29.3,29.3,29.25,29.26,187500.0,21.9548,21.9548,21.9173,21.9248,187500.0
2013-01-04 10:40:00,29.26,29.26,29.23,29.23,23200.0,21.9248,21.9248,21.9024,21.9024,23200.0
2013-01-04 10:45:00,29.24,29.27,29.24,29.27,11100.0,21.9098,21.9323,21.9098,21.9323,11100.0
2013-01-04 10:50:00,29.28,29.29,29.28,29.29,900.0,21.9398,21.9473,21.9398,21.9473,900.0
2013-01-04 10:55:00,29.29,29.29,29.27,29.27,3500.0,21.9473,21.9473,21.9323,21.9323,3500.0
2013-01-04 11:00:00,29.27,29.33,29.27,29.32,3200.0,21.9323,21.9773,21.9323,21.9698,3200.0
2013-01-04 11:05:00,29.32,29.32,29.3,29.3,1900.0,21.9698,21.9698,21.9548,21.9548,1900.0
2013-01-04 11:10:00,29.31,29.32,29.31,29.32,4200.0,21.9623,21.9698,21.9623,21.9698,4200.0
2013-01-04 11:15:00,29.32,29.34,29.32,29.34,2500.0,21.9698,21.9848,21.9698,21.9848,2500.0
2013-01-04 11:20:00,29.35,29.36,29.34,29.36,19800.0,21.9923,21.9998,21.9848,21.9998,19800.0
2013-01-04 11:25:00,29.36,29.37,29.35,29.36,12500.0,21.9998,22.0073,21.9923,21.9998,12500.0
2013-01-04 11:30:00,29.36,29.38,29.36,29.38,8600.0,21.9998,22.0148,21.9998,22.0148,8600.0
2013-01-04 11:35:00,29.39,29.39,29.35,29.36,86400.0,22.0222,22.0222,21.9923,21.9998,86400.0
2013-01-04 11:40:00,29.36,29.36,29.36,29.36,14200.0,21.9998,21.9998,21.9998,21.9998,14200.0
2013-01-04 11:45:00,29.36,29.37,29.36,29.36,74100.0,21.9998,22.0073,21.9998,21.9998,74100.0
2013-01-04 11:50:00,29.36,29.38,29.36,29.37,10800.0,21.9998,22.0148,21.9998,22.0073,10800.0
2013-01-04 11:55:00,29.38,29.38,29.37,29.37,12200.0,22.0148,22.0148,22.0073,22.0073,12200.0
2013-01-04 12:00:00,29.37,29.42,29.36,29.42,187800.0,22.0073,22.0447,21.9998,22.0447,187800.0
2013-01-04 12:05:00,29.4,29.4,29.4,29.4,3100.0,22.0297,22.0297,22.0297,22.0297,3100.0
2013-01-04 12:10:00,29.41,29.41,29.4,29.41,15600.0,22.0372,22.0372,22.0297,22.0372,15600.0
2013-01-04 12:15:00,29.41,29.41,29.4,29.41,4000.0,22.0372,22.0372,22.0297,22.0372,4000.0
2013-01-04 12:20:00,29.41,29.41,29.41,29.41,900.0,22.0372,22.0372,22.0372,22.0372,900.0
2013-01-04 12:25:00,29.41,29.42,29.41,29.42,15600.0,22.0372,22.0447,22.0372,22.0447,15600.0
2013-01-04 12:30:00,29.42,29.43,29.41,29.42,5200.0,22.0447,22.0522,22.0372,22.0447,5200.0
2013-01-04 12:35:00,29.42,29.43,29.41,29.42,42000.0,22.0447,22.0522,22.0372,22.0447,42000.0
2013-01-04 12:40:00,29.41,29.41,29.4,29.41,4700.0,22.0372,22.0372,22.0297,22.0372,4700.0
2013-01-04 12:45:00,29.41,29.41,29.41,29.41,3900.0,22.0372,22.0372,22.0372,22.0372,3900.0
2013-01-04 12:50:00,29.41,29.41,29.4,29.4,24100.0,22.0372,22.0372,22.0297,22.0297,24100.0
2013-01-04 12:55:00,29.4,29.4,29.39,29.4,20000.0,22.0297,22.0297,22.0222,22.0297,20000.0
2013-01-04 13:00:00,29.39,29.39,29.38,29.39,2300.0,22.0222,22.0222,22.0148,22.0222,2300.0
2013-01-04 13:05:00,29.39,29.39,29.37,29.38,6700.0,22.0222,22.0222,22.0073,22.0148,6700.0
2013-01-04 13:10:00,29.39,29.4,29.39,29.4,3800.0,22.0222,22.0297,22.0222,22.0297,3800.0
2013-01-04 13:15:00,29.39,29.4,29.38,29.4,4800.0,22.0222,22.0297,22.0148,22.0297,4800.0
2013-01-04 13:20:00,29.39,29.4,29.38,29.38,2300.0,22.0222,22.0297,22.0148,22.0148,2300.0
2013-01-04 13:25:00,29.39,29.41,29.38,29.41,3900.0,22.0222,22.0372,22.0148,22.0372,3900.0
2013-01-04 13:30:00,29.41,29.42,29.41,29.41,4200.0,22.0372,22.0447,22.0372,22.0372,4200.0
2013-01-04 13:35:00,29.41,29.44,29.41,29.43,10400.0,22.0372,22.0597,22.0372,22.0522,10400.0
2013-01-04 13:40:00,29.44,29.45,29.43,29.44,18500.0,22.0597,22.0672,22.0522,22.0597,18500.0
2013-01-04 13:45:00,29.44,29.45,29.44,29.45,7000.0,22.0597,22.0672,22.0597,22.0672,7000.0
2013-01-04 13:50:00,29.44,29.45,29.43,29.43,11800.0,22.0597,22.0672,22.0522,22.0522,11800.0
2013-01-04 13:55:00,29.43,29.45,29.43,29.43,5000.0,22.0522,22.0672,22.0522,22.0522,5000.0
2013-01-04 14:00:00,29.44,29.44,29.43,29.44,7100.0,22.0597,22.0597,22.0522,22.0597,7100.0
2013-01-04 14:05:00,29.45,29.46,29.45,29.46,2000.0,22.0672,22.0747,22.0672,22.0747,2000.0
2013-01-04 14:10:00,29.45,29.45,29.43,29.44,16900.0,22.0672,22.0672,22.0522,22.0597,16900.0
2013-01-04 14:15:00,29.44,29.46,29.44,29.45,61500.0,22.0597,22.0747,22.0597,22.0672,61500.0
2013-01-04 14:20:00,29.46,29.46,29.45,29.45,26100.0,22.0747,22.0747,22.0672,22.0672,26100.0
2013-01-04 14:25:00,29.46,29.48,29.46,29.48,14600.0,22.0747,22.0897,22.0747,22.0897,14600.0
2013-01-04 14:30:00,29.47,29.48,29.46,29.48,13000.0,22.0822,22.0897,22.0747,22.0897,13000.0
2013-01-04 14:35:00,29.48,29.49,29.48,29.48,36700.0,22.0897,22.0972,22.0897,22.0897,36700.0
2013-01-04 14:40:00,29.49,29.49,29.48,29.49,6600.0,22.0972,22.0972,22.0897,22.0972,6600.0
2013-01-04 14:45:00,29.49,29.5,29.47,29.47,18600.0,22.0972,22.1047,22.0822,22.0822,18600.0
2013-01-04 14:50:00,29.48,29.48,29.46,29.47,4000.0,22.0897,22.0897,22.0747,22.0822,4000.0
2013-01-04 14:55:00,29.47,29.48,29.47,29.48,18600.0,22.0822,22.0897,22.0822,22.0897,18600.0
2013-01-04 15:00:00,29.48,29.49,29.47,29.48,33000.0,22.0897,22.0972,22.0822,22.0897,33000.0
2013-01-04 15:05:00,29.48,29.5,29.48,29.48,10700.0,22.0897,22.1047,22.0897,22.0897,10700.0
2013-01-04 15:10:00,29.48,29.5,29.48,29.49,11200.0,22.0897,22.1047,22.0897,22.0972,11200.0
2013-01-04 15:15:00,29.49,29.5,29.48,29.48,17700.0,22.0972,22.1047,22.0897,22.0897,17700.0
2013-01-04 15:20:00,29.48,29.5,29.48,29.5,22900.0,22.0897,22.1047,22.0897,22.1047,22900.0
2013-01-04 15:25:00,29.5,29.52,29.49,29.51,20900.0,22.1047,22.1197,22.0972,22.1122,20900.0
2013-01-04 15:30:00,29.51,29.52,29.5,29.51,14400.0,22.1122,22.1197,22.1047,22.1122,14400.0
2013-01-04 15:35:00,29.51,29.53,29.51,29.52,95200.0,22.1122,22.1271,22.1122,22.1197,95200.0
2013-01-04 15:40:00,29.52,29.54,29.52,29.53,15800.0,22.1197,22.1346,22.1197,22.1271,15800.0
2013-01-04 15:45:00,29.53,29.54,29.5,29.5,44800.0,22.1271,22.1346,22.1047,22.1047,44800.0
2013-01-04 15:50:00,29.5,29.52,29.49,29.5,52300.0,22.1047,22.1197,22.0972,22.1047,52300.0
2013-01-04 15:55:00,29.5,29.53,29.5,29.51,40900.0,22.1047,22.1271,22.1047,22.1122,40900.0
2013-01-07 09:30:00,29.48,29.49,29.4,29.4,44500.0,22.0897,22.0972,22.0297,22.0297,44500.0
2013-01-07 09:35:00,29.41,29.41,29.35,29.35,2600.0,22.0372,22.0372,21.9923,21.9923,2600.0
2013-01-07 09:40:00,29.36,29.36,29.33,29.34,14300.0,21.9998,21.9998,21.9773,21.9848,14300.0
2013-01-07 09:45:00,29.34,29.35,29.3,29.31,88500.0,21.9848,21.9923,21.9548,21.9623,88500.0
2013-01-07 09:50:00,29.3,29.3,29.27,29.29,8900.0,21.9548,21.9548,21.9323,21.9473,8900.0
2013-01-07 09:55:00,29.29,29.31,29.27,29.28,36500.0,21.9473,21.9623,21.9323,21.9398,36500.0
2013-01-07 10:00:00,29.29,29.3,29.28,29.29,12000.0,21.9473,21.9548,21.9398,21.9473,12000.0
2013-01-07 10:05:00,29.29,29.29,29.25,29.25,6300.0,21.9473,21.9473,21.9173,21.9173,6300.0
2013-01-07 10:10:00,29.26,29.26,29.21,29.21,77300.0,21.9248,21.9248,21.8874,21.8874,77300.0
2013-01-07 10:15:00,29.22,29.24,29.22,29.23,42800.0,21.8949,21.9098,21.8949,21.9024,42800.0
2013-01-07 10:20:00,29.23,29.23,29.21,29.21,1700.0,21.9024,21.9024,21.8874,21.8874,1700.0
2013-01-07 10:25:00,29.22,29.24,29.21,29.24,5000.0,21.8949,21.9098,21.8874,21.9098,5000.0
2013-01-07 10:30:00,29.24,29.29,29.24,29.28,5200.0,21.9098,21.9473,21.9098,21.9398,5200.0
2013-01-07 10:35:00,29.29,29.29,29.27,29.28,62400.0,21.9473,21.9473,21.9323,21.9398,62400.0
2013-01-07 10:40:00,29.28,29.29,29.28,29.28,5200.0,21.9398,21.9473,21.9398,21.9398,5200.0
2013-01-07 10:45:00,29.28,29.28,29.28,29.28,14600.0,21.9398,21.9398,21.9398,21.9398,14600.0
2013-01-07 10:50:00,29.27,29.27,29.26,29.27,10300.0,21.9323,21.9323,21.9248,21.9323,10300.0
2013-01-07 10:55:00,29.26,29.27,29.25,29.26,23000.0,21.9248,21.9323,21.9173,21.9248,23000.0
2013-01-07 11:00:00,29.26,29.27,29.25,29.26,17700.0,21.9248,21.9323,21.9173,21.9248,17700.0
2013-01-07 11:05:00,29.26,29.28,29.26,29.27,46300.0,21.9248,21.9398,21.9248,21.9323,46300.0
2013-01-07 11:10:00,29.28,29.28,29.28,29.28,23100.0,21.9398,21.9398,21.9398,21.9398,23100.0
2013-01-07 11:15:00,29.28,29.28,29.27,29.27,4700.0,21.9398,21.9398,21.9323,21.9323,4700.0
2013-01-07 11:20:00,29.27,29.27,29.27,29.27,400.0,21.9323,21.9323,21.9323,21.9323,400.0
2013-01-07 11:25:00,29.27,29.29,29.27,29.28,9700.0,21.9323,21.9473,21.9323,21.9398,9700.0
2013-01-07 11:30:00,29.29,29.29,29.29,29.29,1600.0,21.9473,21.9473,21.9473,21.9473,1600.0
2013-01-07 11:35:00,29.28,29.28,29.27,29.27,23700.0,21.9398,21.9398,21.9323,21.9323,23700.0
2013-01-07 11:40:00,29.27,29.28,29.26,29.26,7500.0,21.9323,21.9398,21.9248,21.9248,7500.0
2013-01-07 11:45:00,29.26,29.26,29.23,29.23,6300.0,21.9248,21.9248,21.9024,21.9024,6300.0
2013-01-07 11:50:00,29.24,29.24,29.22,29.22,23700.0,21.9098,21.9098,21.8949,21.8949,23700.0
2013-01-07 11:55:00,29.22,29.23,29.21,29.21,4400.0,21.8949,21.9024,21.8874,21.8874,4400.0
2013-01-07 12:00:00,29.21,29.21,29.19,29.19,43700.0,21.8874,21.8874,21.8724,21.8724,43700.0
2013-01-07 12:05:00,29.19,29.2,29.18,29.2,13600.0,21.8724,21.8799,21.8649,21.8799,13600.0
2013-01-07 12:10:00,29.19,29.21,29.18,29.21,9500.0,21.8724,21.8874,21.8649,21.8874,9500.0
2013-01-07 12:15:00,29.21,29.22,29.21,29.21,6800.0,21.8874,21.8949,21.8874,21.8874,6800.0
2013-01-07 12:20:00,29.21,29.22,29.21,29.22,3400.0,21.8874,21.8949,21.8874,21.8949,3400.0
2013-01-07 12:25:00,29.21,29.22,29.2,29.22,19500.0,21.8874,21.8949,21.8799,21.8949,19500.0
2013-01-07 12:30:00,29.22,29.24,29.21,29.23,8700.0,21.8949,21.9098,21.8874,21.9024,8700.0
2013-01-07 12:35:00,29.22,29.24,29.22,29.24,4400.0,21.8949,21.9098,21.8949,21.9098,4400.0
2013-01-07 12:40:00,29.24,29.26,29.24,29.24,4400.0,21.9098,21.9248,21.9098,21.9098,4400.0
2013-01-07 12:45:00,29.24,29.27,29.24,29.27,15800.0,21.9098,21.9323,21.9098,21.9323,15800.0
2013-01-07 12:50:00,29.26,29.26,29.25,29.25,1500.0,21.9248,21.9248,21.9173,21.9173,1500.0
2013-01-07 12:55:00,29.26,29.27,29.26,29.26,3900.0,21.9248,21.9323,21.9248,21.9248,3900.0
2013-01-07 13:00:00,29.27,29.28,29.27,29.28,1400.0,21.9323,21.9398,21.9323,21.9398,1400.0
2013-01-07 13:05:00,29.28,29.28,29.28,29.28,5700.0,21.9398,21.9398,21.9398,21.9398,5700.0
2013-01-07 13:10:00,29.28,29.28,29.27,29.28,1100.0,21.9398,21.9398,21.9323,21.9398,1100.0
2013-01-07 13:15:00,29.27,29.28,29.27,29.27,300.0,21.9323,21.9398,21.9323,21.9323,300.0
2013-01-07 13:20:00,29.28,29.28,29.26,29.26,8200.0,21.9398,21.9398,21.9248,21.9248,8200.0
2013-01-07 13:25:00,29.26,29.27,29.26,29.26,1300.0,21.9248,21.9323,21.9248,21.9248,1300.0
2013-01-07 13:30:00,29.26,29.27,29.25,29.25,1900.0,21.9248,21.9323,21.9173,21.9173,1900.0
2013-01-07 13:35:00,29.25,29.25,29.24,29.24,4100.0,21.9173,21.9173,21.9098,21.9098,4100.0
2013-01-07 13:40:00,29.24,29.24,29.22,29.22,6400.0,21.9098,21.9098,21.8949,21.8949,6400.0
2013-01-07 13:45:00,29.22,29.23,29.21,29.23,3000.0,21.8949,21.9024,21.8874,21.9024,3000.0
2013-01-07 13:50:00,29.24,29.25,29.23,29.25,11200.0,21.9098,21.9173,21.9024,21.9173,11200.0
2013-01-07 13:55:00,29.24,29.26,29.24,29.24,4000.0,21.9098,21.9248,21.9098,21.9098,4000.0
2013-01-07 14:00:00,29.25,29.26,29.25,29.26,2600.0,21.9173,21.9248,21.9173,21.9248,2600.0
2013-01-07 14:05:00,29.25,29.26,29.25,29.26,2800.0,21.9173,21.9248,21.9173,21.9248,2800.0
2013-01-07 14:10:00,29.27,29.28,29.27,29.27,3800.0,21.9323,21.9398,21.9323,21.9323,3800.0
2013-01-07 14:15:00,29.27,29.28,29.26,29.27,12100.0,21.9323,21.9398,21.9248,21.9323,12100.0
2013-01-07 14:20:00,29.27,29.28,29.27,29.28,4200.0,21.9323,21.9398,21.9323,21.9398,4200.0
2013-01-07 14:25:00,29.28,29.29,29.28,29.29,4800.0,21.9398,21.9473,21.9398,21.9473,4800.0
2013-01-07 14:30:00,29.28,29.29,29.28,29.29,15500.0,21.9398,21.9473,21.9398,21.9473,15500.0
2013-01-07 14:35:00,29.28,29.29,29.28,29.28,7800.0,21.9398,21.9473,21.9398,21.9398,7800.0
2013-01-07 14:40:00,29.28,29.29,29.28,29.29,16500.0,21.9398,21.9473,21.9398,21.9473,16500.0
2013-01-07 14:45:00,29.29,29.29,29.28,29.29,3600.0,21.9473,21.9473,21.9398,21.9473,3600.0
2013-01-07 14:50:00,29.28,29.29,29.28,29.28,9900.0,21.9398,21.9473,21.9398,21.9398,9900.0
2013-01-07 14:55:00,29.29,29.31,29.28,29.31,6100.0,21.9473,21.9623,21.9398,21.9623,6100.0
2013-01-07 15:00:00,29.3,29.3,29.29,29.3,5800.0,21.9548,21.9548,21.9473,21.9548,5800.0
2013-01-07 15:05:00,29.3,29.3,29.29,29.29,5200.0,21.9548,21.9548,21.9473,21.9473,5200.0
2013-01-07 15:10:00,29.3,29.31,29.29,29.31,16200.0,21.9548,21.9623,21.9473,21.9623,16200.0
2013-01-07 15:15:00,29.31,29.32,29.31,29.31,6400.0,21.9623,21.9698,21.9623,21.9623,6400.0
2013-01-07 15:20:00,29.31,29.32,29.3,29.31,8400.0,21.9623,21.9698,21.9548,21.9623,8400.0
2013-01-07 15:25:00,29.32,29.35,29.32,29.32,16300.0,21.9698,21.9923,21.9698,21.9698,16300.0
2013-01-07 15:30:00,29.32,29.34,29.32,29.32,42900.0,21.9698,21.9848,21.9698,21.9698,42900.0
2013-01-07 15:35:00,29.33,29.33,29.3,29.3,50700.0,21.9773,21.9773,21.9548,21.9548,50700.0
2013-01-07 15:40:00,29.3,29.32,29.3,29.32,11200.0,21.9548,21.9698,21.9548,21.9698,11200.0
2013-01-07 15:45:00,29.32,29.33,29.3,29.32,48100.0,21.9698,21.9773,21.9548,21.9698,48100.0
2013-01-07 15:50:00,29.33,29.34,29.32,29.32,22300.0,21.9773,21.9848,21.9698,21.9698,22300.0
2013-01-07 15:55:00,29.32,29.34,29.31,29.31,39000.0,21.9698,21.9848,21.9623,21.9623,39000.0
2013-01-08 09:30:00,29.27,29.38,29.27,29.3,6000.0,21.9323,22.0148,21.9323,21.9548,6000.0
2013-01-08 09:35:00,29.28,29.35,29.28,29.32,10800.0,21.9398,21.9923,21.9398,21.9698,10800.0
2013-01-08 09:40:00,29.32,29.32,29.27,29.29,10100.0,21.9698,21.9698,21.9323,21.9473,10100.0
2013-01-08 09:45:00,29.29,29.3,29.25,29.25,17000.0,21.9473,21.9548,21.9173,21.9173,17000.0
2013-01-08 09:50:00,29.26,29.27,29.23,29.26,12600.0,21.9248,21.9323,21.9024,21.9248,12600.0
2013-01-08 09:55:00,29.27,29.28,29.24,29.25,61700.0,21.9323,21.9398,21.9098,21.9173,61700.0
2013-01-08 10:00:00,29.25,29.25,29.22,29.22,15100.0,21.9173,21.9173,21.8949,21.8949,15100.0
2013-01-08 10:05:00,29.22,29.22,29.19,29.19,9200.0,21.8949,21.8949,21.8724,21.8724,9200.0
2013-01-08 10:10:00,29.19,29.19,29.12,29.12,28300.0,21.8724,21.8724,21.8199,21.8199,28300.0
2013-01-08 10:15:00,29.12,29.13,29.06,29.08,30200.0,21.8199,21.8274,21.775,21.79,30200.0
2013-01-08 10:20:00,29.07,29.09,29.05,29.09,26200.0,21.7825,21.7975,21.7675,21.7975,26200.0
2013-01-08 10:25:00,29.09,29.09,29.05,29.09,8400.0,21.7975,21.7975,21.7675,21.7975,8400.0
2013-01-08 10:30:00,29.09,29.09,29.07,29.09,11200.0,21.7975,21.7975,21.7825,21.7975,11200.0
2013-01-08 10:35:00,29.09,29.1,29.07,29.07,18500.0,21.7975,21.8049,21.7825,21.7825,18500.0
2013-01-08 10:40:00,29.07,29.09,29.07,29.08,9900.0,21.7825,21.7975,21.7825,21.79,9900.0
2013-01-08 10:45:00,29.09,29.1,29.08,29.09,8500.0,21.7975,21.8049,21.79,21.7975,8500.0
2013-01-08 10:50:00,29.09,29.09,29.08,29.09,5000.0,21.7975,21.7975,21.79,21.7975,5000.0
2013-01-08 10:55:00,29.08,29.1,29.08,29.09,6600.0,21.79,21.8049,21.79,21.7975,6600.0
2013-01-08 11:00:00,29.08,29.12,29.08,29.11,12200.0,21.79,21.8199,21.79,21.8124,12200.0
2013-01-08 11:05:00,29.11,29.12,29.08,29.08,4600.0,21.8124,21.8199,21.79,21.79,4600.0
2013-01-08 11:10:00,29.08,29.09,29.08,29.08,1600.0,21.79,21.7975,21.79,21.79,1600.0
2013-01-08 11:15:00,29.09,29.09,29.08,29.08,700.0,21.7975,21.7975,21.79,21.79,700.0
2013-01-08 11:20:00,29.09,29.09,29.08,29.09,1300.0,21.7975,21.7975,21.79,21.7975,1300.0
2013-01-08 11:25:00,29.09,29.1,29.09,29.09,1400.0,21.7975,21.8049,21.7975,21.7975,1400.0
2013-01-08 11:30:00,29.09,29.09,29.08,29.08,7400.0,21.7975,21.7975,21.79,21.79,7400.0
2013-01-08 11:35:00,29.09,29.12,29.08,29.11,11700.0,21.7975,21.8199,21.79,21.8124,11700.0
2013-01-08 11:40:00,29.12,29.14,29.12,29.14,21900.0,21.8199,21.8349,21.8199,21.8349,21900.0
2013-01-08 11:45:00,29.14,29.15,29.14,29.14,10200.0,21.8349,21.8424,21.8349,21.8349,10200.0
2013-01-08 11:50:00,29.14,29.15,29.14,29.15,20000.0,21.8349,21.8424,21.8349,21.8424,20000.0
2013-01-08 11:55:00,29.14,29.14,29.13,29.14,7600.0,21.8349,21.8349,21.8274,21.8349,7600.0
2013-01-08 12:00:00,29.15,29.16,29.14,29.15,6800.0,21.8424,21.8499,21.8349,21.8424,6800.0
2013-01-08 12:05:00,29.15,29.15,29.14,29.15,7500.0,21.8424,21.8424,21.8349,21.8424,7500.0
2013-01-08 12:10:00,29.14,29.15,29.14,29.15,3800.0,21.8349,21.8424,21.8349,21.8424,3800.0
2013-01-08 12:15:00,29.14,29.15,29.14,29.15,200.0,21.8349,21.8424,21.8349,21.8424,200.0
2013-01-08 12:20:00,29.14,29.14,29.14,29.14,2100.0,21.8349,21.8349,21.8349,21.8349,2100.0
2013-01-08 12:25:00,29.13,29.14,29.12,29.12,7100.0,21.8274,21.8349,21.8199,21.8199,7100.0
2013-01-08 12:30:00,29.12,29.13,29.12,29.12,400.0,21.8199,21.8274,21.8199,21.8199,400.0
2013-01-08 12:35:00,29.12,29.12,29.1,29.11,6900.0,21.8199,21.8199,21.8049,21.8124,6900.0
2013-01-08 12:40:00,29.11,29.11,29.1,29.1,2400.0,21.8124,21.8124,21.8049,21.8049,2400.0
2013-01-08 12:45:00,29.11,29.11,29.11,29.11,200.0,21.8124,21.8124,21.8124,21.8124,200.0
2013-01-08 12:50:00,29.11,29.11,29.11,29.11,1900.0,21.8124,21.8124,21.8124,21.8124,1900.0
2013-01-08 12:55:00,29.1,29.12,29.1,29.12,7700.0,21.8049,21.8199,21.8049,21.8199,7700.0
2013-01-08 13:00:00,29.12,29.13,29.12,29.13,3300.0,21.8199,21.8274,21.8199,21.8274,3300.0
2013-01-08 13:05:00,29.14,29.14,29.13,29.13,3400.0,21.8349,21.8349,21.8274,21.8274,3400.0
2013-01-08 13:10:00,29.13,29.13,29.11,29.12,59300.0,21.8274,21.8274,21.8124,21.8199,59300.0
2013-01-08 13:15:00,29.12,29.14,29.12,29.14,9600.0,21.8199,21.8349,21.8199,21.8349,9600.0
2013-01-08 13:20:00,29.14,29.15,29.14,29.15,9600.0,21.8349,21.8424,21.8349,21.8424,9600.0
2013-01-08 13:25:00,29.15,29.15,29.14,29.14,3800.0,21.8424,21.8424,21.8349,21.8349,3800.0
2013-01-08 13:30:00,29.14,29.17,29.14,29.17,3400.0,21.8349,21.8574,21.8349,21.8574,3400.0
2013-01-08 13:35:00,29.17,29.17,29.16,29.17,1200.0,21.8574,21.8574,21.8499,21.8574,1200.0
2013-01-08 13:40:00,29.17,29.17,29.16,29.16,2000.0,21.8574,21.8574,21.8499,21.8499,2000.0
2013-01-08 13:45:00,29.16,29.16,29.15,29.15,10400.0,21.8499,21.8499,21.8424,21.8424,10400.0
2013-01-08 13:50:00,29.14,29.15,29.14,29.15,6600.0,21.8349,21.8424,21.8349,21.8424,6600.0
2013-01-08 13:55:00,29.15,29.16,29.15,29.16,10200.0,21.8424,21.8499,21.8424,21.8499,10200.0
2013-01-08 14:00:00,29.16,29.17,29.15,29.17,10900.0,21.8499,21.8574,21.8424,21.8574,10900.0
2013-01-08 14:05:00,29.17,29.17,29.16,29.16,8700.0,21.8574,21.8574,21.8499,21.8499,8700.0
2013-01-08 14:10:00,29.17,29.17,29.15,29.17,1500.0,21.8574,21.8574,21.8424,21.8574,1500.0
2013-01-08 14:15:00,29.16,29.17,29.16,29.17,600.0,21.8499,21.8574,21.8499,21.8574,600.0
2013-01-08 14:20:00,29.16,29.16,29.16,29.16,700.0,21.8499,21.8499,21.8499,21.8499,700.0
2013-01-08 14:25:00,29.16,29.16,29.15,29.15,4900.0,21.8499,21.8499,21.8424,21.8424,4900.0
2013-01-08 14:30:00,29.16,29.17,29.15,29.15,2800.0,21.8499,21.8574,21.8424,21.8424,2800.0
2013-01-08 14:35:00,29.15,29.15,29.14,29.15,2600.0,21.8424,21.8424,21.8349,21.8424,2600.0
2013-01-08 14:40:00,29.15,29.15,29.13,29.13,2700.0,21.8424,21.8424,21.8274,21.8274,2700.0
2013-01-08 14:45:00,29.12,29.13,29.12,29.13,2600.0,21.8199,21.8274,21.8199,21.8274,2600.0
2013-01-08 14:50:00,29.13,29.14,29.13,29.14,9800.0,21.8274,21.8349,21.8274,21.8349,9800.0
2013-01-08 14:55:00,29.14,29.15,29.13,29.15,2200.0,21.8349,21.8424,21.8274,21.8424,2200.0
2013-01-08 15:00:00,29.15,29.16,29.15,29.16,1700.0,21.8424,21.8499,21.8424,21.8499,1700.0
2013-01-08 15:05:00,29.17,29.17,29.16,29.17,3200.0,21.8574,21.8574,21.8499,21.8574,3200.0
2013-01-08 15:10:00,29.18,29.18,29.18,29.18,4600.0,21.8649,21.8649,21.8649,21.8649,4600.0
2013-01-08 15:15:00,29.19,29.2,29.19,29.2,8600.0,21.8724,21.8799,21.8724,21.8799,8600.0
2013-01-08 15:20:00,29.2,29.22,29.19,29.19,20000.0,21.8799,21.8949,21.8724,21.8724,20000.0
2013-01-08 15:25:00,29.19,29.2,29.19,29.2,1000.0,21.8724,21.8799,21.8724,21.8799,1000.0
2013-01-08 15:30:00,29.2,29.21,29.19,29.19,2000.0,21.8799,21.8874,21.8724,21.8724,2000.0
2013-01-08 15:35:00,29.18,29.19,29.15,29.15,11700.0,21.8649,21.8724,21.8424,21.8424,11700.0
2013-01-08 15:40:00,29.15,29.16,29.14,29.15,2400.0,21.8424,21.8499,21.8349,21.8424,2400.0
2013-01-08 15:45:00,29.16,29.16,29.15,29.16,10200.0,21.8499,21.8499,21.8424,21.8499,10200.0
2013-01-08 15:50:00,29.15,29.17,29.15,29.17,17900.0,21.8424,21.8574,21.8424,21.8574,17900.0
2013-01-08 15:55:00,29.17,29.2,29.16,29.2,25800.0,21.8574,21.8799,21.8499,21.8799,25800.0
2013-01-09 09:30:00,29.24,29.26,29.2,29.24,71600.0,21.9098,21.9248,21.8799,21.9098,71600.0
2013-01-09 09:35:00,29.24,29.26,29.23,29.23,46200.0,21.9098,21.9248,21.9024,21.9024,46200.0
2013-01-09 09:40:00,29.23,29.24,29.22,29.24,55400.0,21.9024,21.9098,21.8949,21.9098,55400.0
2013-01-09 09:45:00,29.24,29.28,29.24,29.28,56500.0,21.9098,21.9398,21.9098,21.9398,56500.0
2013-01-09 09:50:00,29.28,29.35,29.28,29.34,55300.0,21.9398,21.9923,21.9398,21.9848,55300.0
2013-01-09 09:55:00,29.34,29.35,29.31,29.32,32200.0,21.9848,21.9923,21.9623,21.9698,32200.0
2013-01-09 10:00:00,29.32,29.35,29.32,29.35,51700.0,21.9698,21.9923,21.9698,21.9923,51700.0
2013-01-09 10:05:00,29.35,29.37,29.35,29.37,78300.0,21.9923,22.0073,21.9923,22.0073,78300.0
2013-01-09 10:10:00,29.37,29.37,29.35,29.35,26100.0,22.0073,22.0073,21.9923,21.9923,26100.0
2013-01-09 10:15:00,29.34,29.34,29.33,29.33,15800.0,21.9848,21.9848,21.9773,21.9773,15800.0
2013-01-09 10:20:00,29.33,29.33,29.3,29.3,11300.0,21.9773,21.9773,21.9548,21.9548,11300.0
2013-01-09 10:25:00,29.29,29.3,29.28,29.3,17500.0,21.9473,21.9548,21.9398,21.9548,17500.0
2013-01-09 10:30:00,29.3,29.3,29.26,29.26,52900.0,21.9548,21.9548,21.9248,21.9248,52900.0
2013-01-09 10:35:00,29.26,29.28,29.26,29.28,40200.0,21.9248,21.9398,21.9248,21.9398,40200.0
2013-01-09 10:40:00,29.27,29.27,29.25,29.25,3700.0,21.9323,21.9323,21.9173,21.9173,3700.0
2013-01-09 10:45:00,29.25,29.25,29.22,29.24,2900.0,21.9173,21.9173,21.8949,21.9098,2900.0
2013-01-09 10:50:00,29.23,29.23,29.21,29.22,41500.0,21.9024,21.9024,21.8874,21.8949,41500.0
2013-01-09 10:55:00,29.22,29.22,29.2,29.2,13500.0,21.8949,21.8949,21.8799,21.8799,13500.0
2013-01-09 11:00:00,29.21,29.21,29.19,29.21,13600.0,21.8874,21.8874,21.8724,21.8874,13600.0
2013-01-09 11:05:00,29.21,29.22,29.21,29.22,12700.0,21.8874,21.8949,21.8874,21.8949,12700.0
2013-01-09 11:10:00,29.22,29.22,29.22,29.22,3300.0,21.8949,21.8949,21.8949,21.8949,3300.0
2013-01-09 11:15:00,29.23,29.23,29.22,29.22,5700.0,21.9024,21.9024,21.8949,21.8949,5700.0
2013-01-09 11:20:00,29.22,29.22,29.2,29.2,3800.0,21.8949,21.8949,21.8799,21.8799,3800.0
2013-01-09 11:25:00,29.21,29.24,29.21,29.24,16900.0,21.8874,21.9098,21.8874,21.9098,16900.0
2013-01-09 11:30:00,29.25,29.26,29.25,29.26,5000.0,21.9173,21.9248,21.9173,21.9248,5000.0
2013-01-09 11:35:00,29.25,29.25,29.24,29.24,2400.0,21.9173,21.9173,21.9098,21.9098,2400.0
2013-01-09 11:40:00,29.25,29.26,29.24,29.24,14800.0,21.9173,21.9248,21.9098,21.9098,14800.0
2013-01-09 11:45:00,29.25,29.25,29.24,29.25,8400.0,21.9173,21.9173,21.9098,21.9173,8400.0
2013-01-09 11:50:00,29.25,29.25,29.22,29.22,17300.0,21.9173,21.9173,21.8949,21.8949,17300.0
2013-01-09 11:55:00,29.22,29.22,29.21,29.21,5400.0,21.8949,21.8949,21.8874,21.8874,5400.0
2013-01-09 12:00:00,29.22,29.24,29.22,29.23,16900.0,21.8949,21.9098,21.8949,21.9024,16900.0
2013-01-09 12:05:00,29.22,29.24,29.22,29.24,10700.0,21.8949,21.9098,21.8949,21.9098,10700.0
2013-01-09 12:10:00,29.23,29.24,29.23,29.23,3500.0,21.9024,21.9098,21.9024,21.9024,3500.0
2013-01-09 12:15:00,29.23,29.23,29.21,29.22,4000.0,21.9024,21.9024,21.8874,21.8949,4000.0
2013-01-09 12:20:00,29.22,29.22,29.22,29.22,4700.0,21.8949,21.8949,21.8949,21.8949,4700.0
2013-01-09 12:25:00,29.21,29.21,29.21,29.21,7900.0,21.8874,21.8874,21.8874,21.8874,7900.0
2013-01-09 12:30:00,29.21,29.22,29.2,29.2,18300.0,21.8874,21.8949,21.8799,21.8799,18300.0
2013-01-09 12:35:00,29.2,29.21,29.18,29.18,30300.0,21.8799,21.8874,21.8649,21.8649,30300.0
2013-01-09 12:40:00,29.18,29.19,29.15,29.15,48800.0,21.8649,21.8724,21.8424,21.8424,48800.0
2013-01-09 12:45:00,29.14,29.15,29.13,29.15,30600.0,21.8349,21.8424,21.8274,21.8424,30600.0
2013-01-09 12:50:00,29.15,29.15,29.14,29.15,29000.0,21.8424,21.8424,21.8349,21.8424,29000.0
2013-01-09 12:55:00,29.15,29.17,29.15,29.17,28000.0,21.8424,21.8574,21.8424,21.8574,28000.0
2013-01-09 13:00:00,29.17,29.17,29.16,29.17,14500.0,21.8574,21.8574,21.8499,21.8574,14500.0
2013-01-09 13:05:00,29.17,29.17,29.17,29.17,9700.0,21.8574,21.8574,21.8574,21.8574,9700.0
2013-01-09 13:10:00,29.17,29.17,29.16,29.16,9100.0,21.8574,21.8574,21.8499,21.8499,9100.0
2013-01-09 13:15:00,29.16,29.18,29.16,29.18,13600.0,21.8499,21.8649,21.8499,21.8649,13600.0
2013-01-09 13:20:00,29.18,29.18,29.18,29.18,6600.0,21.8649,21.8649,21.8649,21.8649,6600.0
2013-01-09 13:25:00,29.19,29.19,29.18,29.18,5400.0,21.8724,21.8724,21.8649,21.8649,5400.0
2013-01-09 13:30:00,29.18,29.18,29.18,29.18,700.0,21.8649,21.8649,21.8649,21.8649,700.0
2013-01-09 13:35:00,29.19,29.19,29.17,29.18,6600.0,21.8724,21.8724,21.8574,21.8649,6600.0
2013-01-09 13:40:00,29.19,29.19,29.18,29.18,2500.0,21.8724,21.8724,21.8649,21.8649,2500.0
2013-01-09 13:45:00,29.18,29.18,29.17,29.17,9400.0,21.8649,21.8649,21.8574,21.8574,9400.0
2013-01-09 13:50:00,29.16,29.17,29.16,29.17,11600.0,21.8499,21.8574,21.8499,21.8574,11600.0
2013-01-09 13:55:00,29.16,29.16,29.14,29.14,15300.0,21.8499,21.8499,21.8349,21.8349,15300.0
2013-01-09 14:00:00,29.15,29.15,29.14,29.15,6600.0,21.8424,21.8424,21.8349,21.8424,6600.0
2013-01-09 14:05:00,29.15,29.15,29.14,29.14,2300.0,21.8424,21.8424,21.8349,21.8349,2300.0
2013-01-09 14:10:00,29.14,29.17,29.14,29.16,13700.0,21.8349,21.8574,21.8349,21.8499,13700.0
2013-01-09 14:15:00,29.15,29.16,29.14,29.14,2200.0,21.8424,21.8499,21.8349,21.8349,2200.0
2013-01-09 14:20:00,29.14,29.14,29.12,29.13,41200.0,21.8349,21.8349,21.8199,21.8274,41200.0
2013-01-09 14:25:00,29.12,29.12,29.11,29.12,4200.0,21.8199,21.8199,21.8124,21.8199,4200.0
2013-01-09 14:30:00,29.12,29.12,29.12,29.12,2800.0,21.8199,21.8199,21.8199,21.8199,2800.0
2013-01-09 14:35:00,29.12,29.12,29.08,29.08,13100.0,21.8199,21.8199,21.79,21.79,13100.0
2013-01-09 14:40:00,29.08,29.08,29.06,29.06,6600.0,21.79,21.79,21.775,21.775,6600.0
2013-01-09 14:45:00,29.07,29.07,29.06,29.07,5500.0,21.7825,21.7825,21.775,21.7825,5500.0
2013-01-09 14:50:00,29.06,29.06,29.03,29.03,7200.0,21.775,21.775,21.7525,21.7525,7200.0
2013-01-09 14:55:00,29.04,29.04,29.02,29.02,9700.0,21.76,21.76,21.745,21.745,9700.0
2013-01-09 15:00:00,29.02,29.03,29.01,29.03,12800.0,21.745,21.7525,21.7375,21.7525,12800.0
2013-01-09 15:05:00,29.03,29.03,29.02,29.02,14100.0,21.7525,21.7525,21.745,21.745,14100.0
2013-01-09 15:10:00,29.03,29.06,29.03,29.06,21700.0,21.7525,21.775,21.7525,21.775,21700.0
2013-01-09 15:15:00,29.05,29.05,29.03,29.03,21700.0,21.7675,21.7675,21.7525,21.7525,21700.0
2013-01-09 15:20:00,29.03,29.08,29.03,29.08,23100.0,21.7525,21.79,21.7525,21.79,23100.0
2013-01-09 15:25:00,29.08,29.08,29.07,29.07,2700.0,21.79,21.79,21.7825,21.7825,2700.0
2013-01-09 15:30:00,29.06,29.06,29.03,29.04,9800.0,21.775,21.775,21.7525,21.76,9800.0
2013-01-09 15:35:00,29.03,29.05,29.03,29.05,18000.0,21.7525,21.7675,21.7525,21.7675,18000.0
2013-01-09 15:40:00,29.05,29.05,29.02,29.04,17400.0,21.7675,21.7675,21.745,21.76,17400.0
2013-01-09 15:45:00,29.04,29.07,29.04,29.07,56800.0,21.76,21.7825,21.76,21.7825,56800.0
2013-01-09 15:50:00,29.07,29.09,29.06,29.06,25300.0,21.7825,21.7975,21.775,21.775,25300.0
2013-01-09 15:55:00,29.07,29.08,29.05,29.08,76500.0,21.7825,21.79,21.7675,21.79,76500.0
2013-01-10 09:30:00,29.34,29.34,29.17,29.21,74400.0,21.9848,21.9848,21.8574,21.8874,74400.0
2013-01-10 09:35:00,29.18,29.18,29.11,29.13,60200.0,21.8649,21.8649,21.8124,21.8274,60200.0
2013-01-10 09:40:00,29.13,29.13,29.1,29.11,32200.0,21.8274,21.8274,21.8049,21.8124,32200.0
2013-01-10 09:45:00,29.12,29.14,29.08,29.09,16500.0,21.8199,21.8349,21.79,21.7975,16500.0
2013-01-10 09:50:00,29.1,29.14,29.09,29.14,33900.0,21.8049,21.8349,21.7975,21.8349,33900.0
2013-01-10 09:55:00,29.14,29.22,29.14,29.22,81100.0,21.8349,21.8949,21.8349,21.8949,81100.0
2013-01-10 10:00:00,29.23,29.24,29.18,29.23,36900.0,21.9024,21.9098,21.8649,21.9024,36900.0
2013-01-10 10:05:00,29.23,29.26,29.22,29.25,126100.0,21.9024,21.9248,21.8949,21.9173,126100.0
2013-01-10 10:10:00,29.24,29.25,29.23,29.23,13000.0,21.9098,21.9173,21.9024,21.9024,13000.0
2013-01-10 10:15:00,29.22,29.23,29.19,29.2,15000.0,21.8949,21.9024,21.8724,21.8799,15000.0
2013-01-10 10:20:00,29.21,29.27,29.2,29.27,182300.0,21.8874,21.9323,21.8799,21.9323,182300.0
2013-01-10 10:25:00,29.27,29.29,29.27,29.28,223400.0,21.9323,21.9473,21.9323,21.9398,223400.0
2013-01-10 10:30:00,29.28,29.28,29.22,29.26,90000.0,21.9398,21.9398,21.8949,21.9248,90000.0
2013-01-10 10:35:00,29.25,29.26,29.22,29.22,16500.0,21.9173,21.9248,21.8949,21.8949,16500.0
2013-01-10 10:40:00,29.23,29.23,29.19,29.22,43800.0,21.9024,21.9024,21.8724,21.8949,43800.0
2013-01-10 10:45:00,29.22,29.22,29.19,29.2,32200.0,21.8949,21.8949,21.8724,21.8799,32200.0
2013-01-10 10:50:00,29.21,29.24,29.19,29.23,31600.0,21.8874,21.9098,21.8724,21.9024,31600.0
2013-01-10 10:55:00,29.23,29.23,29.2,29.21,21000.0,21.9024,21.9024,21.8799,21.8874,21000.0
2013-01-10 11:00:00,29.2,29.21,29.18,29.21,22500.0,21.8799,21.8874,21.8649,21.8874,22500.0
2013-01-10 11:05:00,29.2,29.22,29.19,29.2,21500.0,21.8799,21.8949,21.8724,21.8799,21500.0
2013-01-10 11:10:00,29.21,29.22,29.18,29.18,15700.0,21.8874,21.8949,21.8649,21.8649,15700.0
2013-01-10 11:15:00,29.19,29.19,29.17,29.19,13700.0,21.8724,21.8724,21.8574,21.8724,13700.0
2013-01-10 11:20:00,29.19,29.2,29.18,29.19,11300.0,21.8724,21.8799,21.8649,21.8724,11300.0
2013-01-10 11:25:00,29.19,29.2,29.18,29.2,9900.0,21.8724,21.8799,21.8649,21.8799,9900.0
2013-01-10 11:30:00,29.2,29.2,29.19,29.2,7500.0,21.8799,21.8799,21.8724,21.8799,7500.0
2013-01-10 11:35:00,29.2,29.21,29.2,29.2,8400.0,21.8799,21.8874,21.8799,21.8799,8400.0
2013-01-10 11:40:00,29.2,29.2,29.18,29.19,20000.0,21.8799,21.8799,21.8649,21.8724,20000.0
2013-01-10 11:45:00,29.19,29.19,29.18,29.18,18800.0,21.8724,21.8724,21.8649,21.8649,18800.0
2013-01-10 11:50:00,29.18,29.18,29.17,29.18,7100.0,21.8649,21.8649,21.8574,21.8649,7100.0
2013-01-10 11:55:00,29.18,29.19,29.17,29.19,17000.0,21.8649,21.8724,21.8574,21.8724,17000.0
2013-01-10 12:00:00,29.19,29.19,29.18,29.19,8700.0,21.8724,21.8724,21.8649,21.8724,8700.0
2013-01-10 12:05:00,29.19,29.19,29.19,29.19,6400.0,21.8724,21.8724,21.8724,21.8724,6400.0
2013-01-10 12:10:00,29.19,29.21,29.18,29.2,41100.0,21.8724,21.8874,21.8649,21.8799,41100.0
2013-01-10 12:15:00,29.2,29.2,29.19,29.2,9000.0,21.8799,21.8799,21.8724,21.8799,9000.0
2013-01-10 12:20:00,29.2,29.21,29.2,29.2,8100.0,21.8799,21.8874,21.8799,21.8799,8100.0
2013-01-10 12:25:00,29.2,29.2,29.19,29.2,5000.0,21.8799,21.8799,21.8724,21.8799,5000.0
2013-01-10 12:30:00,29.2,29.22,29.2,29.22,15900.0,21.8799,21.8949,21.8799,21.8949,15900.0
2013-01-10 12:35:00,29.21,29.22,29.21,29.22,7300.0,21.8874,21.8949,21.8874,21.8949,7300.0
2013-01-10 12:40:00,29.22,29.22,29.21,29.22,8000.0,21.8949,21.8949,21.8874,21.8949,8000.0
2013-01-10 12:45:00,29.22,29.23,29.21,29.23,15800.0,21.8949,21.9024,21.8874,21.9024,15800.0
2013-01-10 12:50:00,29.23,29.24,29.23,29.24,9500.0,21.9024,21.9098,21.9024,21.9098,9500.0
2013-01-10 12:55:00,29.24,29.28,29.24,29.28,23000.0,21.9098,21.9398,21.9098,21.9398,23000.0
2013-01-10 13:00:00,29.28,29.28,29.23,29.23,24700.0,21.9398,21.9398,21.9024,21.9024,24700.0
2013-01-10 13:05:00,29.23,29.23,29.21,29.21,7500.0,21.9024,21.9024,21.8874,21.8874,7500.0
2013-01-10 13:10:00,29.22,29.23,29.21,29.22,51700.0,21.8949,21.9024,21.8874,21.8949,51700.0
2013-01-10 13:15:00,29.22,29.22,29.21,29.22,7400.0,21.8949,21.8949,21.8874,21.8949,7400.0
2013-01-10 13:20:00,29.22,29.24,29.22,29.24,17500.0,21.8949,21.9098,21.8949,21.9098,17500.0
2013-01-10 13:25:00,29.24,29.24,29.22,29.23,10100.0,21.9098,21.9098,21.8949,21.9024,10100.0
2013-01-10 13:30:00,29.23,29.23,29.21,29.23,12300.0,21.9024,21.9024,21.8874,21.9024,12300.0
2013-01-10 13:35:00,29.23,29.23,29.22,29.23,8000.0,21.9024,21.9024,21.8949,21.9024,8000.0
2013-01-10 13:40:00,29.23,29.23,29.22,29.22,7200.0,21.9024,21.9024,21.8949,21.8949,7200.0
2013-01-10 13:45:00,29.22,29.22,29.21,29.22,20800.0,21.8949,21.8949,21.8874,21.8949,20800.0
2013-01-10 13:50:00,29.21,29.22,29.2,29.22,22600.0,21.8874,21.8949,21.8799,21.8949,22600.0
2013-01-10 13:55:00,29.21,29.22,29.2,29.21,47500.0,21.8874,21.8949,21.8799,21.8874,47500.0
2013-01-10 14:00:00,29.21,29.21,29.2,29.2,3700.0,21.8874,21.8874,21.8799,21.8799,3700.0
2013-01-10 14:05:00,29.2,29.21,29.19,29.2,16300.0,21.8799,21.8874,21.8724,21.8799,16300.0
2013-01-10 14:10:00,29.2,29.2,29.18,29.18,29600.0,21.8799,21.8799,21.8649,21.8649,29600.0
2013-01-10 14:15:00,29.18,29.18,29.17,29.17,10200.0,21.8649,21.8649,21.8574,21.8574,10200.0
2013-01-10 14:20:00,29.18,29.18,29.15,29.15,21600.0,21.8649,21.8649,21.8424,21.8424,21600.0
2013-01-10 14:25:00,29.15,29.17,29.15,29.15,32600.0,21.8424,21.8574,21.8424,21.8424,32600.0
2013-01-10 14:30:00,29.16,29.16,29.15,29.15,44500.0,21.8499,21.8499,21.8424,21.8424,44500.0
2013-01-10 14:35:00,29.16,29.16,29.15,29.16,11100.0,21.8499,21.8499,21.8424,21.8499,11100.0
2013-01-10 14:40:00,29.16,29.16,29.15,29.16,17800.0,21.8499,21.8499,21.8424,21.8499,17800.0
2013-01-10 14:45:00,29.16,29.17,29.15,29.17,17500.0,21.8499,21.8574,21.8424,21.8574,17500.0
2013-01-10 14:50:00,29.17,29.22,29.17,29.22,25700.0,21.8574,21.8949,21.8574,21.8949,25700.0
2013-01-10 14:55:00,29.22,29.23,29.2,29.21,37500.0,21.8949,21.9024,21.8799,21.8874,37500.0
2013-01-10 15:00:00,29.21,29.23,29.21,29.22,22800.0,21.8874,21.9024,21.8874,21.8949,22800.0
2013-01-10 15:05:00,29.22,29.23,29.21,29.23,16700.0,21.8949,21.9024,21.8874,21.9024,16700.0
2013-01-10 15:10:00,29.23,29.26,29.23,29.26,20400.0,21.9024,21.9248,21.9024,21.9248,20400.0
2013-01-10 15:15:00,29.25,29.26,29.23,29.25,17200.0,21.9173,21.9248,21.9024,21.9173,17200.0
2013-01-10 15:20:00,29.25,29.27,29.25,29.27,13700.0,21.9173,21.9323,21.9173,21.9323,13700.0
2013-01-10 15:25:00,29.27,29.27,29.26,29.27,9900.0,21.9323,21.9323,21.9248,21.9323,9900.0
2013-01-10 15:30:00,29.27,29.29,29.27,29.28,38800.0,21.9323,21.9473,21.9323,21.9398,38800.0
2013-01-10 15:35:00,29.28,29.29,29.28,29.28,34900.0,21.9398,21.9473,21.9398,21.9398,34900.0
2013-01-10 15:40:00,29.28,29.28,29.26,29.27,15500.0,21.9398,21.9398,21.9248,21.9323,15500.0
2013-01-10 15:45:00,29.27,29.27,29.25,29.25,45200.0,21.9323,21.9323,21.9173,21.9173,45200.0
2013-01-10 15:50:00,29.25,29.26,29.24,29.25,44200.0,21.9173,21.9248,21.9098,21.9173,44200.0
2013-01-10 15:55:00,29.25,29.25,29.21,29.24,268800.0,21.9173,21.9173,21.8874,21.9098,268800.0
2013-01-11 09:30:00,29.15,29.27,29.09,29.1,245700.0,21.8424,21.9323,21.7975,21.8049,245700.0
2013-01-11 09:35:00,29.09,29.09,29.05,29.05,83600.0,21.7975,21.7975,21.7675,21.7675,83600.0
2013-01-11 09:40:00,29.06,29.07,29.0,29.02,175800.0,21.775,21.7825,21.73,21.745,175800.0
2013-01-11 09:45:00,29.01,29.01,28.99,28.99,20900.0,21.7375,21.7375,21.7225,21.7225,20900.0
2013-01-11 09:50:00,28.99,29.0,28.98,28.99,27500.0,21.7225,21.73,21.715,21.7225,27500.0
2013-01-11 09:55:00,28.99,28.99,28.95,28.95,39600.0,21.7225,21.7225,21.6925,21.6925,39600.0
2013-01-11 10:00:00,28.95,28.96,28.76,28.78,45600.0,21.6925,21.7,21.5502,21.5652,45600.0
2013-01-11 10:05:00,28.76,28.79,28.74,28.76,101300.0,21.5502,21.5727,21.5352,21.5502,101300.0
2013-01-11 10:10:00,28.77,28.78,28.71,28.75,38700.0,21.5577,21.5652,21.5127,21.5427,38700.0
2013-01-11 10:15:00,28.75,28.85,28.75,28.85,40500.0,21.5427,21.6176,21.5427,21.6176,40500.0
2013-01-11 10:20:00,28.86,28.86,28.84,28.85,175400.0,21.6251,21.6251,21.6101,21.6176,175400.0
2013-01-11 10:25:00,28.85,28.86,28.84,28.85,121200.0,21.6176,21.6251,21.6101,21.6176,121200.0
2013-01-11 10:30:00,28.85,28.87,28.85,28.85,92500.0,21.6176,21.6326,21.6176,21.6176,92500.0
2013-01-11 10:35:00,28.85,28.87,28.85,28.87,8300.0,21.6176,21.6326,21.6176,21.6326,8300.0
2013-01-11 10:40:00,28.87,28.92,28.87,28.91,132800.0,21.6326,21.6701,21.6326,21.6626,132800.0
2013-01-11 10:45:00,28.91,28.92,28.89,28.9,179300.0,21.6626,21.6701,21.6476,21.6551,179300.0
2013-01-11 10:50:00,28.9,28.9,28.9,28.9,67300.0,21.6551,21.6551,21.6551,21.6551,67300.0
2013-01-11 10:55:00,28.89,28.91,28.89,28.91,46000.0,21.6476,21.6626,21.6476,21.6626,46000.0
2013-01-11 11:00:00,28.92,28.97,28.92,28.95,69600.0,21.6701,21.7075,21.6701,21.6925,69600.0
2013-01-11 11:05:00,28.95,28.96,28.92,28.92,263000.0,21.6925,21.7,21.6701,21.6701,263000.0
2013-01-11 11:10:00,28.92,28.93,28.92,28.92,7200.0,21.6701,21.6776,21.6701,21.6701,7200.0
2013-01-11 11:15:00,28.92,28.92,28.89,28.89,77700.0,21.6701,21.6701,21.6476,21.6476,77700.0
2013-01-11 11:20:00,28.9,28.91,28.9,28.91,90900.0,21.6551,21.6626,21.6551,21.6626,90900.0
2013-01-11 11:25:00,28.91,28.92,28.87,28.87,33600.0,21.6626,21.6701,21.6326,21.6326,33600.0
2013-01-11 11:30:00,28.87,28.87,28.83,28.85,3200.0,21.6326,21.6326,21.6026,21.6176,3200.0
2013-01-11 11:35:00,28.86,28.87,28.85,28.85,10100.0,21.6251,21.6326,21.6176,21.6176,10100.0
2013-01-11 11:40:00,28.86,28.87,28.86,28.87,7200.0,21.6251,21.6326,21.6251,21.6326,7200.0
2013-01-11 11:45:00,28.87,28.88,28.87,28.87,2400.0,21.6326,21.6401,21.6326,21.6326,2400.0
2013-01-11 11:50:00,28.87,28.91,28.87,28.9,27900.0,21.6326,21.6626,21.6326,21.6551,27900.0
2013-01-11 11:55:00,28.9,28.93,28.9,28.91,43400.0,21.6551,21.6776,21.6551,21.6626,43400.0
2013-01-11 12:00:00,28.92,28.93,28.91,28.91,7300.0,21.6701,21.6776,21.6626,21.6626,7300.0
2013-01-11 12:05:00,28.91,28.92,28.91,28.92,3500.0,21.6626,21.6701,21.6626,21.6701,3500.0
2013-01-11 12:10:00,28.92,28.93,28.91,28.91,10000.0,21.6701,21.6776,21.6626,21.6626,10000.0
2013-01-11 12:15:00,28.91,28.91,28.91,28.91,1000.0,21.6626,21.6626,21.6626,21.6626,1000.0
2013-01-11 12:20:00,28.92,28.92,28.91,28.91,9700.0,21.6701,21.6701,21.6626,21.6626,9700.0
2013-01-11 12:25:00,28.92,28.93,28.9,28.9,9100.0,21.6701,21.6776,21.6551,21.6551,9100.0
2013-01-11 12:30:00,28.9,28.9,28.87,28.88,9900.0,21.6551,21.6551,21.6326,21.6401,9900.0
2013-01-11 12:35:00,28.89,28.9,28.89,28.89,1800.0,21.6476,21.6551,21.6476,21.6476,1800.0
2013-01-11 12:40:00,28.89,28.89,28.89,28.89,2500.0,21.6476,21.6476,21.6476,21.6476,2500.0
2013-01-11 12:45:00,28.89,28.89,28.88,28.89,5500.0,21.6476,21.6476,21.6401,21.6476,5500.0
2013-01-11 12:50:00,28.9,28.91,28.9,28.9,7400.0,21.6551,21.6626,21.6551,21.6551,7400.0
2013-01-11 12:55:00,28.9,28.9,28.88,28.89,14800.0,21.6551,21.6551,21.6401,21.6476,14800.0
2013-01-11 13:00:00,28.89,28.9,28.89,28.9,14200.0,21.6476,21.6551,21.6476,21.6551,14200.0
2013-01-11 13:05:00,28.9,28.9,28.9,28.9,1600.0,21.6551,21.6551,21.6551,21.6551,1600.0
2013-01-11 13:10:00,28.9,28.9,28.89,28.89,5000.0,21.6551,21.6551,21.6476,21.6476,5000.0
2013-01-11 13:15:00,28.89,28.89,28.89,28.89,4700.0,21.6476,21.6476,21.6476,21.6476,4700.0
2013-01-11 13:20:00,28.89,28.9,28.89,28.9,4600.0,21.6476,21.6551,21.6476,21.6551,4600.0
2013-01-11 13:25:00,28.9,28.9,28.9,28.9,4100.0,21.6551,21.6551,21.6551,21.6551,4100.0
2013-01-11 13:30:00,28.9,28.91,28.9,28.9,4900.0,21.6551,21.6626,21.6551,21.6551,4900.0
2013-01-11 13:35:00,28.91,28.91,28.89,28.9,53100.0,21.6626,21.6626,21.6476,21.6551,53100.0
2013-01-11 13:40:00,28.9,28.9,28.87,28.87,17600.0,21.6551,21.6551,21.6326,21.6326,17600.0
2013-01-11 13:45:00,28.88,28.88,28.85,28.87,21200.0,21.6401,21.6401,21.6176,21.6326,21200.0
2013-01-11 13:50:00,28.87,28.87,28.86,28.87,3500.0,21.6326,21.6326,21.6251,21.6326,3500.0
2013-01-11 13:55:00,28.87,28.87,28.85,28.85,13400.0,21.6326,21.6326,21.6176,21.6176,13400.0
2013-01-11 14:00:00,28.86,28.88,28.86,28.86,10700.0,21.6251,21.6401,21.6251,21.6251,10700.0
2013-01-11 14:05:00,28.87,28.88,28.87,28.88,6500.0,21.6326,21.6401,21.6326,21.6401,6500.0
2013-01-11 14:10:00,28.88,28.91,28.88,28.9,10800.0,21.6401,21.6626,21.6401,21.6551,10800.0
2013-01-11 14:15:00,28.9,28.91,28.9,28.9,5900.0,21.6551,21.6626,21.6551,21.6551,5900.0
2013-01-11 14:20:00,28.89,28.89,28.89,28.89,7900.0,21.6476,21.6476,21.6476,21.6476,7900.0
2013-01-11 14:25:00,28.89,28.89,28.89,28.89,2600.0,21.6476,21.6476,21.6476,21.6476,2600.0
2013-01-11 14:30:00,28.89,28.89,28.88,28.88,7300.0,21.6476,21.6476,21.6401,21.6401,7300.0
2013-01-11 14:35:00,28.88,28.9,28.88,28.9,9300.0,21.6401,21.6551,21.6401,21.6551,9300.0
2013-01-11 14:40:00,28.9,28.9,28.89,28.89,7700.0,21.6551,21.6551,21.6476,21.6476,7700.0
2013-01-11 14:45:00,28.88,28.88,28.88,28.88,6300.0,21.6401,21.6401,21.6401,21.6401,6300.0
2013-01-11 14:50:00,28.87,28.89,28.87,28.89,7700.0,21.6326,21.6476,21.6326,21.6476,7700.0
2013-01-11 14:55:00,28.88,28.88,28.87,28.87,11300.0,21.6401,21.6401,21.6326,21.6326,11300.0
2013-01-11 15:00:00,28.88,28.88,28.86,28.86,14100.0,21.6401,21.6401,21.6251,21.6251,14100.0
2013-01-11 15:05:00,28.86,28.88,28.86,28.88,11600.0,21.6251,21.6401,21.6251,21.6401,11600.0
2013-01-11 15:10:00,28.89,28.89,28.88,28.88,21500.0,21.6476,21.6476,21.6401,21.6401,21500.0
2013-01-11 15:15:00,28.88,28.9,28.87,28.89,23400.0,21.6401,21.6551,21.6326,21.6476,23400.0
2013-01-11 15:20:00,28.89,28.95,28.89,28.95,31400.0,21.6476,21.6925,21.6476,21.6925,31400.0
2013-01-11 15:25:00,28.94,28.95,28.93,28.94,40300.0,21.6851,21.6925,21.6776,21.6851,40300.0
2013-01-11 15:30:00,28.95,28.95,28.93,28.93,96000.0,21.6925,21.6925,21.6776,21.6776,96000.0
2013-01-11 15:35:00,28.94,28.95,28.92,28.92,127500.0,21.6851,21.6925,21.6701,21.6701,127500.0
2013-01-11 15:40:00,28.92,28.94,28.91,28.94,73500.0,21.6701,21.6851,21.6626,21.6851,73500.0
2013-01-11 15:45:00,28.95,28.96,28.94,28.95,138300.0,21.6925,21.7,21.6851,21.6925,138300.0
2013-01-11 15:50:00,28.95,28.96,28.93,28.94,302300.0,21.6925,21.7,21.6776,21.6851,302300.0
2013-01-11 15:55:00,28.94,28.95,28.63,28.92,516200.0,21.6851,21.6925,21.4528,21.6701,516200.0
2013-01-14 09:30:00,28.91,29.15,28.87,28.92,48900.0,21.6626,21.8424,21.6326,21.6701,48900.0
2013-01-14 09:35:00,28.95,28.96,28.91,28.94,9200.0,21.6925,21.7,21.6626,21.6851,9200.0
2013-01-14 09:40:00,28.93,28.94,28.9,28.91,12500.0,21.6776,21.6851,21.6551,21.6626,12500.0
2013-01-14 09:45:00,28.91,28.93,28.89,28.89,156400.0,21.6626,21.6776,21.6476,21.6476,156400.0
2013-01-14 09:50:00,28.9,28.9,28.75,28.75,54000.0,21.6551,21.6551,21.5427,21.5427,54000.0
2013-01-14 09:55:00,28.75,28.8,28.75,28.77,40200.0,21.5427,21.5802,21.5427,21.5577,40200.0
2013-01-14 10:00:00,28.77,28.81,28.75,28.81,9500.0,21.5577,21.5876,21.5427,21.5876,9500.0
2013-01-14 10:05:00,28.8,28.82,28.8,28.8,7300.0,21.5802,21.5951,21.5802,21.5802,7300.0
2013-01-14 10:10:00,28.81,28.84,28.81,28.84,13100.0,21.5876,21.6101,21.5876,21.6101,13100.0
2013-01-14 10:15:00,28.83,28.85,28.81,28.82,29700.0,21.6026,21.6176,21.5876,21.5951,29700.0
2013-01-14 10:20:00,28.82,28.82,28.8,28.81,5900.0,21.5951,21.5951,21.5802,21.5876,5900.0
2013-01-14 10:25:00,28.8,28.82,28.8,28.82,9400.0,21.5802,21.5951,21.5802,21.5951,9400.0
2013-01-14 10:30:00,28.82,28.92,28.82,28.92,42000.0,21.5951,21.6701,21.5951,21.6701,42000.0
2013-01-14 10:35:00,28.92,28.95,28.91,28.95,29500.0,21.6701,21.6925,21.6626,21.6925,29500.0
2013-01-14 10:40:00,28.95,29.01,28.95,29.01,24400.0,21.6925,21.7375,21.6925,21.7375,24400.0
2013-01-14 10:45:00,29.02,29.02,29.02,29.02,7500.0,21.745,21.745,21.745,21.745,7500.0
2013-01-14 10:50:00,29.03,29.04,29.01,29.02,11300.0,21.7525,21.76,21.7375,21.745,11300.0
2013-01-14 10:55:00,29.02,29.02,29.01,29.02,9700.0,21.745,21.745,21.7375,21.745,9700.0
2013-01-14 11:00:00,29.03,29.03,29.02,29.03,12900.0,21.7525,21.7525,21.745,21.7525,12900.0
2013-01-14 11:05:00,29.02,29.03,29.02,29.02,12400.0,21.745,21.7525,21.745,21.745,12400.0
2013-01-14 11:10:00,29.02,29.04,29.02,29.03,4300.0,21.745,21.76,21.745,21.7525,4300.0
2013-01-14 11:15:00,29.03,29.03,29.02,29.02,6100.0,21.7525,21.7525,21.745,21.745,6100.0
2013-01-14 11:20:00,29.02,29.02,29.0,29.0,25500.0,21.745,21.745,21.73,21.73,25500.0
2013-01-14 11:25:00,28.99,29.0,28.99,28.99,8200.0,21.7225,21.73,21.7225,21.7225,8200.0
2013-01-14 11:30:00,29.0,29.0,28.99,28.99,15400.0,21.73,21.73,21.7225,21.7225,15400.0
2013-01-14 11:35:00,28.99,28.99,28.98,28.98,10900.0,21.7225,21.7225,21.715,21.715,10900.0
2013-01-14 11:40:00,28.99,28.99,28.97,28.98,14600.0,21.7225,21.7225,21.7075,21.715,14600.0
2013-01-14 11:45:00,28.99,29.01,28.99,29.01,12500.0,21.7225,21.7375,21.7225,21.7375,12500.0
2013-01-14 11:50:00,29.03,29.03,29.01,29.02,6100.0,21.7525,21.7525,21.7375,21.745,6100.0
2013-01-14 11:55:00,29.03,29.04,29.02,29.04,7900.0,21.7525,21.76,21.745,21.76,7900.0
2013-01-14 12:00:00,29.04,29.04,29.02,29.03,36800.0,21.76,21.76,21.745,21.7525,36800.0
2013-01-14 12:05:00,29.03,29.03,29.02,29.02,3800.0,21.7525,21.7525,21.745,21.745,3800.0
2013-01-14 12:10:00,29.02,29.02,29.02,29.02,2700.0,21.745,21.745,21.745,21.745,2700.0
2013-01-14 12:15:00,29.01,29.02,29.0,29.0,7800.0,21.7375,21.745,21.73,21.73,7800.0
2013-01-14 12:20:00,29.0,29.0,28.98,28.99,4200.0,21.73,21.73,21.715,21.7225,4200.0
2013-01-14 12:25:00,28.99,28.99,28.98,28.98,5600.0,21.7225,21.7225,21.715,21.715,5600.0
2013-01-14 12:30:00,28.98,29.0,28.98,29.0,2200.0,21.715,21.73,21.715,21.73,2200.0
2013-01-14 12:35:00,29.0,29.0,28.99,29.0,1600.0,21.73,21.73,21.7225,21.73,1600.0
2013-01-14 12:40:00,29.0,29.01,28.99,28.99,8300.0,21.73,21.7375,21.7225,21.7225,8300.0
2013-01-14 12:45:00,28.99,29.03,28.99,29.03,5700.0,21.7225,21.7525,21.7225,21.7525,5700.0
2013-01-14 12:50:00,29.02,29.03,29.02,29.02,7700.0,21.745,21.7525,21.745,21.745,7700.0
2013-01-14 12:55:00,29.03,29.03,29.01,29.03,3800.0,21.7525,21.7525,21.7375,21.7525,3800.0
2013-01-14 13:00:00,29.01,29.02,28.98,28.99,18500.0,21.7375,21.745,21.715,21.7225,18500.0
2013-01-14 13:05:00,28.99,29.0,28.99,28.99,10400.0,21.7225,21.73,21.7225,21.7225,10400.0
2013-01-14 13:10:00,28.99,29.0,28.99,29.0,3500.0,21.7225,21.73,21.7225,21.73,3500.0
2013-01-14 13:15:00,29.01,29.01,29.0,29.01,11200.0,21.7375,21.7375,21.73,21.7375,11200.0
2013-01-14 13:20:00,29.02,29.02,29.0,29.02,3900.0,21.745,21.745,21.73,21.745,3900.0
2013-01-14 13:25:00,29.02,29.02,29.02,29.02,900.0,21.745,21.745,21.745,21.745,900.0
2013-01-14 13:30:00,29.01,29.02,29.01,29.02,3900.0,21.7375,21.745,21.7375,21.745,3900.0
2013-01-14 13:35:00,29.02,29.02,29.01,29.02,1200.0,21.745,21.745,21.7375,21.745,1200.0
2013-01-14 13:40:00,29.02,29.03,29.02,29.03,300.0,21.745,21.7525,21.745,21.7525,300.0
2013-01-14 13:45:00,29.02,29.02,29.0,29.01,8600.0,21.745,21.745,21.73,21.7375,8600.0
2013-01-14 13:50:00,29.01,29.01,29.01,29.01,200.0,21.7375,21.7375,21.7375,21.7375,200.0
2013-01-14 13:55:00,29.01,29.01,29.0,29.0,1300.0,21.7375,21.7375,21.73,21.73,1300.0
2013-01-14 14:00:00,29.02,29.04,29.02,29.04,4100.0,21.745,21.76,21.745,21.76,4100.0
2013-01-14 14:05:00,29.04,29.04,29.01,29.01,13900.0,21.76,21.76,21.7375,21.7375,13900.0
2013-01-14 14:10:00,29.01,29.01,29.0,29.0,11000.0,21.7375,21.7375,21.73,21.73,11000.0
2013-01-14 14:15:00,28.99,28.99,28.99,28.99,300.0,21.7225,21.7225,21.7225,21.7225,300.0
2013-01-14 14:20:00,29.0,29.0,28.99,28.99,800.0,21.73,21.73,21.7225,21.7225,800.0
2013-01-14 14:25:00,28.99,29.0,28.99,29.0,3500.0,21.7225,21.73,21.7225,21.73,3500.0
2013-01-14 14:30:00,28.99,29.0,28.98,28.99,7700.0,21.7225,21.73,21.715,21.7225,7700.0
2013-01-14 14:35:00,28.99,28.99,28.96,28.96,11900.0,21.7225,21.7225,21.7,21.7,11900.0
2013-01-14 14:40:00,28.97,28.98,28.96,28.96,3900.0,21.7075,21.715,21.7,21.7,3900.0
2013-01-14 14:45:00,28.96,28.97,28.95,28.97,5700.0,21.7,21.7075,21.6925,21.7075,5700.0
2013-01-14 14:50:00,28.97,28.98,28.97,28.98,1400.0,21.7075,21.715,21.7075,21.715,1400.0
2013-01-14 14:55:00,28.97,28.99,28.97,28.97,9800.0,21.7075,21.7225,21.7075,21.7075,9800.0
2013-01-14 15:00:00,28.98,28.99,28.98,28.99,6700.0,21.715,21.7225,21.715,21.7225,6700.0
2013-01-14 15:05:00,29.0,29.01,29.0,29.01,13200.0,21.73,21.7375,21.73,21.7375,13200.0
2013-01-14 15:10:00,29.01,29.01,29.0,29.0,4400.0,21.7375,21.7375,21.73,21.73,4400.0
2013-01-14 15:15:00,29.01,29.01,29.0,29.0,6600.0,21.7375,21.7375,21.73,21.73,6600.0
2013-01-14 15:20:00,29.0,29.0,28.99,29.0,2600.0,21.73,21.73,21.7225,21.73,2600.0
2013-01-14 15:25:00,29.01,29.02,29.0,29.01,6000.0,21.7375,21.745,21.73,21.7375,6000.0
2013-01-14 15:30:00,29.0,29.0,28.99,28.99,3200.0,21.73,21.73,21.7225,21.7225,3200.0
2013-01-14 15:35:00,28.99,28.99,28.98,28.99,2500.0,21.7225,21.7225,21.715,21.7225,2500.0
2013-01-14 15:40:00,29.0,29.01,29.0,29.01,10400.0,21.73,21.7375,21.73,21.7375,10400.0
2013-01-14 15:45:00,29.01,29.02,29.0,29.01,16300.0,21.7375,21.745,21.73,21.7375,16300.0
2013-01-14 15:50:00,29.01,29.02,28.98,28.98,17300.0,21.7375,21.745,21.715,21.715,17300.0
2013-01-14 15:55:00,28.98,29.04,28.98,29.04,22200.0,21.715,21.76,21.715,21.76,22200.0
2013-01-15 09:30:00,28.93,29.0,28.85,28.86,18700.0,21.6776,21.73,21.6176,21.6251,18700.0
2013-01-15 09:35:00,28.88,28.96,28.88,28.96,2000.0,21.6401,21.7,21.6401,21.7,2000.0
2013-01-15 09:40:00,28.98,28.98,28.94,28.97,7400.0,21.715,21.715,21.6851,21.7075,7400.0
2013-01-15 09:45:00,28.97,29.0,28.94,28.99,20000.0,21.7075,21.73,21.6851,21.7225,20000.0
2013-01-15 09:50:00,28.98,29.02,28.98,28.99,42900.0,21.715,21.745,21.715,21.7225,42900.0
2013-01-15 09:55:00,29.0,29.04,29.0,29.0,16400.0,21.73,21.76,21.73,21.73,16400.0
2013-01-15 10:00:00,29.02,29.03,29.01,29.02,6100.0,21.745,21.7525,21.7375,21.745,6100.0
2013-01-15 10:05:00,29.02,29.04,29.0,29.04,14200.0,21.745,21.76,21.73,21.76,14200.0
2013-01-15 10:10:00,29.03,29.06,29.03,29.05,11200.0,21.7525,21.775,21.7525,21.7675,11200.0
2013-01-15 10:15:00,29.06,29.08,29.02,29.02,33200.0,21.775,21.79,21.745,21.745,33200.0
2013-01-15 10:20:00,29.02,29.03,29.01,29.02,1500.0,21.745,21.7525,21.7375,21.745,1500.0
2013-01-15 10:25:00,29.03,29.03,29.01,29.01,4600.0,21.7525,21.7525,21.7375,21.7375,4600.0
2013-01-15 10:30:00,29.01,29.03,29.01,29.03,10500.0,21.7375,21.7525,21.7375,21.7525,10500.0
2013-01-15 10:35:00,29.03,29.05,29.02,29.05,23900.0,21.7525,21.7675,21.745,21.7675,23900.0
2013-01-15 10:40:00,29.05,29.06,29.05,29.05,2100.0,21.7675,21.775,21.7675,21.7675,2100.0
2013-01-15 10:45:00,29.05,29.05,29.05,29.05,200.0,21.7675,21.7675,21.7675,21.7675,200.0
2013-01-15 10:50:00,29.05,29.06,29.05,29.06,600.0,21.7675,21.775,21.7675,21.775,600.0
2013-01-15 10:55:00,29.06,29.08,29.06,29.08,15700.0,21.775,21.79,21.775,21.79,15700.0
2013-01-15 11:00:00,29.09,29.09,29.08,29.08,400.0,21.7975,21.7975,21.79,21.79,400.0
2013-01-15 11:05:00,29.09,29.1,29.09,29.1,2300.0,21.7975,21.8049,21.7975,21.8049,2300.0
2013-01-15 11:10:00,29.1,29.1,29.08,29.08,13500.0,21.8049,21.8049,21.79,21.79,13500.0
2013-01-15 11:15:00,29.08,29.09,29.07,29.09,4500.0,21.79,21.7975,21.7825,21.7975,4500.0
2013-01-15 11:20:00,29.08,29.1,29.08,29.1,2400.0,21.79,21.8049,21.79,21.8049,2400.0
2013-01-15 11:25:00,29.1,29.12,29.1,29.11,2800.0,21.8049,21.8199,21.8049,21.8124,2800.0
2013-01-15 11:30:00,29.11,29.12,29.09,29.1,17600.0,21.8124,21.8199,21.7975,21.8049,17600.0
2013-01-15 11:35:00,29.1,29.11,29.1,29.1,2600.0,21.8049,21.8124,21.8049,21.8049,2600.0
2013-01-15 11:40:00,29.1,29.12,29.1,29.11,1700.0,21.8049,21.8199,21.8049,21.8124,1700.0
2013-01-15 11:45:00,29.11,29.13,29.11,29.13,4800.0,21.8124,21.8274,21.8124,21.8274,4800.0
2013-01-15 11:50:00,29.13,29.14,29.11,29.13,16400.0,21.8274,21.8349,21.8124,21.8274,16400.0
2013-01-15 11:55:00,29.13,29.13,29.1,29.11,22700.0,21.8274,21.8274,21.8049,21.8124,22700.0
2013-01-15 12:00:00,29.11,29.12,29.11,29.11,3700.0,21.8124,21.8199,21.8124,21.8124,3700.0
2013-01-15 12:05:00,29.11,29.11,29.1,29.1,800.0,21.8124,21.8124,21.8049,21.8049,800.0
2013-01-15 12:10:00,29.11,29.13,29.11,29.13,4200.0,21.8124,21.8274,21.8124,21.8274,4200.0
2013-01-15 12:15:00,29.12,29.15,29.12,29.14,3500.0,21.8199,21.8424,21.8199,21.8349,3500.0
2013-01-15 12:20:00,29.15,29.15,29.13,29.13,4400.0,21.8424,21.8424,21.8274,21.8274,4400.0
2013-01-15 12:25:00,29.13,29.14,29.13,29.13,2100.0,21.8274,21.8349,21.8274,21.8274,2100.0
2013-01-15 12:30:00,29.13,29.15,29.13,29.14,4500.0,21.8274,21.8424,21.8274,21.8349,4500.0
2013-01-15 12:35:00,29.14,29.14,29.13,29.13,3300.0,21.8349,21.8349,21.8274,21.8274,3300.0
2013-01-15 12:40:00,29.13,29.14,29.13,29.14,1900.0,21.8274,21.8349,21.8274,21.8349,1900.0
2013-01-15 12:45:00,29.13,29.13,29.09,29.1,10800.0,21.8274,21.8274,21.7975,21.8049,10800.0
2013-01-15 12:50:00,29.1,29.11,29.1,29.1,3100.0,21.8049,21.8124,21.8049,21.8049,3100.0
2013-01-15 12:55:00,29.1,29.12,29.1,29.1,18500.0,21.8049,21.8199,21.8049,21.8049,18500.0
2013-01-15 13:00:00,29.09,29.09,29.08,29.08,1600.0,21.7975,21.7975,21.79,21.79,1600.0
2013-01-15 13:05:00,29.09,29.1,29.09,29.1,2400.0,21.7975,21.8049,21.7975,21.8049,2400.0
2013-01-15 13:10:00,29.1,29.12,29.1,29.12,8800.0,21.8049,21.8199,21.8049,21.8199,8800.0
2013-01-15 13:15:00,29.13,29.14,29.12,29.14,6700.0,21.8274,21.8349,21.8199,21.8349,6700.0
2013-01-15 13:20:00,29.14,29.14,29.12,29.13,1300.0,21.8349,21.8349,21.8199,21.8274,1300.0
2013-01-15 13:25:00,29.13,29.13,29.12,29.12,9800.0,21.8274,21.8274,21.8199,21.8199,9800.0
2013-01-15 13:30:00,29.12,29.13,29.09,29.1,7700.0,21.8199,21.8274,21.7975,21.8049,7700.0
2013-01-15 13:35:00,29.09,29.11,29.09,29.11,11700.0,21.7975,21.8124,21.7975,21.8124,11700.0
2013-01-15 13:40:00,29.1,29.1,29.1,29.1,4300.0,21.8049,21.8049,21.8049,21.8049,4300.0
2013-01-15 13:45:00,29.11,29.11,29.1,29.1,3200.0,21.8124,21.8124,21.8049,21.8049,3200.0
2013-01-15 13:50:00,29.1,29.11,29.07,29.07,29500.0,21.8049,21.8124,21.7825,21.7825,29500.0
2013-01-15 13:55:00,29.07,29.07,29.03,29.03,8200.0,21.7825,21.7825,21.7525,21.7525,8200.0
2013-01-15 14:00:00,29.04,29.05,29.04,29.05,12000.0,21.76,21.7675,21.76,21.7675,12000.0
2013-01-15 14:05:00,29.06,29.08,29.04,29.07,12800.0,21.775,21.79,21.76,21.7825,12800.0
2013-01-15 14:10:00,29.07,29.08,29.06,29.07,16600.0,21.7825,21.79,21.775,21.7825,16600.0
2013-01-15 14:15:00,29.07,29.09,29.07,29.08,10800.0,21.7825,21.7975,21.7825,21.79,10800.0
2013-01-15 14:20:00,29.07,29.07,29.06,29.06,13300.0,21.7825,21.7825,21.775,21.775,13300.0
2013-01-15 14:25:00,29.06,29.08,29.06,29.08,9800.0,21.775,21.79,21.775,21.79,9800.0
2013-01-15 14:30:00,29.08,29.08,29.07,29.08,5600.0,21.79,21.79,21.7825,21.79,5600.0
2013-01-15 14:35:00,29.08,29.09,29.07,29.09,10200.0,21.79,21.7975,21.7825,21.7975,10200.0
2013-01-15 14:40:00,29.09,29.11,29.09,29.11,14600.0,21.7975,21.8124,21.7975,21.8124,14600.0
2013-01-15 14:45:00,29.11,29.13,29.11,29.13,8300.0,21.8124,21.8274,21.8124,21.8274,8300.0
2013-01-15 14:50:00,29.13,29.14,29.12,29.12,23800.0,21.8274,21.8349,21.8199,21.8199,23800.0
2013-01-15 14:55:00,29.13,29.14,29.13,29.14,1700.0,21.8274,21.8349,21.8274,21.8349,1700.0
2013-01-15 15:00:00,29.14,29.18,29.14,29.17,12600.0,21.8349,21.8649,21.8349,21.8574,12600.0
2013-01-15 15:05:00,29.17,29.19,29.16,29.19,8800.0,21.8574,21.8724,21.8499,21.8724,8800.0
2013-01-15 15:10:00,29.19,29.19,29.18,29.19,1900.0,21.8724,21.8724,21.8649,21.8724,1900.0
2013-01-15 15:15:00,29.18,29.21,29.17,29.2,7900.0,21.8649,21.8874,21.8574,21.8799,7900.0
2013-01-15 15:20:00,29.21,29.22,29.2,29.21,3100.0,21.8874,21.8949,21.8799,21.8874,3100.0
2013-01-15 15:25:00,29.22,29.22,29.19,29.2,6100.0,21.8949,21.8949,21.8724,21.8799,6100.0
2013-01-15 15:30:00,29.2,29.21,29.19,29.21,11300.0,21.8799,21.8874,21.8724,21.8874,11300.0
2013-01-15 15:35:00,29.21,29.23,29.21,29.22,34100.0,21.8874,21.9024,21.8874,21.8949,34100.0
2013-01-15 15:40:00,29.22,29.23,29.21,29.23,20200.0,21.8949,21.9024,21.8874,21.9024,20200.0
2013-01-15 15:45:00,29.22,29.23,29.21,29.23,25700.0,21.8949,21.9024,21.8874,21.9024,25700.0
2013-01-15 15:50:00,29.23,29.24,29.22,29.24,22800.0,21.9024,21.9098,21.8949,21.9098,22800.0
2013-01-15 15:55:00,29.24,29.24,29.2,29.2,22200.0,21.9098,21.9098,21.8799,21.8799,22200.0
2013-01-16 09:30:00,29.14,29.21,29.02,29.19,114300.0,21.8349,21.8874,21.745,21.8724,114300.0
2013-01-16 09:35:00,29.19,29.21,29.17,29.2,381000.0,21.8724,21.8874,21.8574,21.8799,381000.0
2013-01-16 09:40:00,29.2,29.2,29.18,29.18,5400.0,21.8799,21.8799,21.8649,21.8649,5400.0
2013-01-16 09:45:00,29.2,29.27,29.2,29.24,45700.0,21.8799,21.9323,21.8799,21.9098,45700.0
2013-01-16 09:50:00,29.26,29.28,29.26,29.26,10800.0,21.9248,21.9398,21.9248,21.9248,10800.0
2013-01-16 09:55:00,29.25,29.25,29.22,29.23,25300.0,21.9173,21.9173,21.8949,21.9024,25300.0
2013-01-16 10:00:00,29.24,29.26,29.23,29.24,11900.0,21.9098,21.9248,21.9024,21.9098,11900.0
2013-01-16 10:05:00,29.23,29.24,29.2,29.21,32700.0,21.9024,21.9098,21.8799,21.8874,32700.0
2013-01-16 10:10:00,29.21,29.21,29.2,29.2,10600.0,21.8874,21.8874,21.8799,21.8799,10600.0
2013-01-16 10:15:00,29.19,29.2,29.18,29.19,13200.0,21.8724,21.8799,21.8649,21.8724,13200.0
2013-01-16 10:20:00,29.19,29.22,29.18,29.21,15300.0,21.8724,21.8949,21.8649,21.8874,15300.0
2013-01-16 10:25:00,29.21,29.22,29.2,29.2,7900.0,21.8874,21.8949,21.8799,21.8799,7900.0
2013-01-16 10:30:00,29.2,29.21,29.18,29.19,19500.0,21.8799,21.8874,21.8649,21.8724,19500.0
2013-01-16 10:35:00,29.18,29.19,29.17,29.17,3300.0,21.8649,21.8724,21.8574,21.8574,3300.0
2013-01-16 10:40:00,29.18,29.19,29.18,29.19,5600.0,21.8649,21.8724,21.8649,21.8724,5600.0
2013-01-16 10:45:00,29.19,29.2,29.18,29.18,9800.0,21.8724,21.8799,21.8649,21.8649,9800.0
2013-01-16 10:50:00,29.18,29.19,29.18,29.18,600.0,21.8649,21.8724,21.8649,21.8649,600.0
2013-01-16 10:55:00,29.2,29.2,29.18,29.19,20500.0,21.8799,21.8799,21.8649,21.8724,20500.0
2013-01-16 11:00:00,29.19,29.21,29.18,29.21,9600.0,21.8724,21.8874,21.8649,21.8874,9600.0
2013-01-16 11:05:00,29.21,29.24,29.21,29.24,7800.0,21.8874,21.9098,21.8874,21.9098,7800.0
2013-01-16 11:10:00,29.25,29.28,29.24,29.28,46500.0,21.9173,21.9398,21.9098,21.9398,46500.0
2013-01-16 11:15:00,29.28,29.32,29.28,29.31,20600.0,21.9398,21.9698,21.9398,21.9623,20600.0
2013-01-16 11:20:00,29.31,29.35,29.31,29.34,12300.0,21.9623,21.9923,21.9623,21.9848,12300.0
2013-01-16 11:25:00,29.35,29.36,29.34,29.35,25400.0,21.9923,21.9998,21.9848,21.9923,25400.0
2013-01-16 11:30:00,29.34,29.35,29.34,29.35,5000.0,21.9848,21.9923,21.9848,21.9923,5000.0
2013-01-16 11:35:00,29.34,29.34,29.31,29.31,11500.0,21.9848,21.9848,21.9623,21.9623,11500.0
2013-01-16 11:40:00,29.32,29.33,29.31,29.32,3500.0,21.9698,21.9773,21.9623,21.9698,3500.0
2013-01-16 11:45:00,29.33,29.34,29.33,29.34,6700.0,21.9773,21.9848,21.9773,21.9848,6700.0
2013-01-16 11:50:00,29.34,29.34,29.3,29.3,57200.0,21.9848,21.9848,21.9548,21.9548,57200.0
2013-01-16 11:55:00,29.3,29.31,29.3,29.3,88000.0,21.9548,21.9623,21.9548,21.9548,88000.0
2013-01-16 12:00:00,29.3,29.32,29.3,29.31,15900.0,21.9548,21.9698,21.9548,21.9623,15900.0
2013-01-16 12:05:00,29.32,29.32,29.3,29.3,25700.0,21.9698,21.9698,21.9548,21.9548,25700.0
2013-01-16 12:10:00,29.31,29.32,29.31,29.31,21600.0,21.9623,21.9698,21.9623,21.9623,21600.0
2013-01-16 12:15:00,29.32,29.35,29.3,29.35,108100.0,21.9698,21.9923,21.9548,21.9923,108100.0
2013-01-16 12:20:00,29.36,29.36,29.36,29.36,100.0,21.9998,21.9998,21.9998,21.9998,100.0
2013-01-16 12:25:00,29.36,29.36,29.36,29.36,4100.0,21.9998,21.9998,21.9998,21.9998,4100.0
2013-01-16 12:30:00,29.35,29.35,29.33,29.34,42100.0,21.9923,21.9923,21.9773,21.9848,42100.0
2013-01-16 12:35:00,29.35,29.35,29.34,29.35,8500.0,21.9923,21.9923,21.9848,21.9923,8500.0
2013-01-16 12:40:00,29.35,29.36,29.33,29.33,81800.0,21.9923,21.9998,21.9773,21.9773,81800.0
2013-01-16 12:45:00,29.33,29.35,29.33,29.34,24100.0,21.9773,21.9923,21.9773,21.9848,24100.0
2013-01-16 12:50:00,29.35,29.35,29.34,29.34,17200.0,21.9923,21.9923,21.9848,21.9848,17200.0
2013-01-16 12:55:00,29.34,29.36,29.34,29.36,98500.0,21.9848,21.9998,21.9848,21.9998,98500.0
2013-01-16 13:00:00,29.36,29.36,29.35,29.35,200500.0,21.9998,21.9998,21.9923,21.9923,200500.0
2013-01-16 13:05:00,29.36,29.37,29.36,29.37,14500.0,21.9998,22.0073,21.9998,22.0073,14500.0
2013-01-16 13:10:00,29.36,29.37,29.36,29.37,40700.0,21.9998,22.0073,21.9998,22.0073,40700.0
2013-01-16 13:15:00,29.37,29.37,29.36,29.36,25900.0,22.0073,22.0073,21.9998,21.9998,25900.0
2013-01-16 13:20:00,29.36,29.37,29.36,29.37,30000.0,21.9998,22.0073,21.9998,22.0073,30000.0
2013-01-16 13:25:00,29.37,29.38,29.36,29.37,34500.0,22.0073,22.0148,21.9998,22.0073,34500.0
2013-01-16 13:30:00,29.37,29.38,29.36,29.38,29200.0,22.0073,22.0148,21.9998,22.0148,29200.0
2013-01-16 13:35:00,29.39,29.39,29.38,29.38,4400.0,22.0222,22.0222,22.0148,22.0148,4400.0
2013-01-16 13:40:00,29.38,29.4,29.36,29.37,21700.0,22.0148,22.0297,21.9998,22.0073,21700.0
2013-01-16 13:45:00,29.36,29.37,29.36,29.36,15200.0,21.9998,22.0073,21.9998,21.9998,15200.0
2013-01-16 13:50:00,29.37,29.37,29.36,29.36,3400.0,22.0073,22.0073,21.9998,21.9998,3400.0
2013-01-16 13:55:00,29.36,29.37,29.36,29.37,12900.0,21.9998,22.0073,21.9998,22.0073,12900.0
2013-01-16 14:00:00,29.37,29.37,29.35,29.37,51400.0,22.0073,22.0073,21.9923,22.0073,51400.0
2013-01-16 14:05:00,29.36,29.37,29.33,29.33,28700.0,21.9998,22.0073,21.9773,21.9773,28700.0
2013-01-16 14:10:00,29.33,29.33,29.32,29.32,14700.0,21.9773,21.9773,21.9698,21.9698,14700.0
2013-01-16 14:15:00,29.32,29.32,29.32,29.32,7400.0,21.9698,21.9698,21.9698,21.9698,7400.0
2013-01-16 14:20:00,29.32,29.32,29.3,29.32,18500.0,21.9698,21.9698,21.9548,21.9698,18500.0
2013-01-16 14:25:00,29.32,29.32,29.31,29.32,16500.0,21.9698,21.9698,21.9623,21.9698,16500.0
2013-01-16 14:30:00,29.32,29.33,29.31,29.33,22000.0,21.9698,21.9773,21.9623,21.9773,22000.0
2013-01-16 14:35:00,29.33,29.33,29.32,29.33,4100.0,21.9773,21.9773,21.9698,21.9773,4100.0
2013-01-16 14:40:00,29.33,29.33,29.32,29.32,38700.0,21.9773,21.9773,21.9698,21.9698,38700.0
2013-01-16 14:45:00,29.32,29.33,29.32,29.33,5800.0,21.9698,21.9773,21.9698,21.9773,5800.0
2013-01-16 14:50:00,29.33,29.35,29.32,29.35,29800.0,21.9773,21.9923,21.9698,21.9923,29800.0
2013-01-16 14:55:00,29.35,29.36,29.35,29.36,20400.0,21.9923,21.9998,21.9923,21.9998,20400.0
2013-01-16 15:00:00,29.36,29.36,29.35,29.35,18400.0,21.9998,21.9998,21.9923,21.9923,18400.0
2013-01-16 15:05:00,29.36,29.37,29.35,29.37,34000.0,21.9998,22.0073,21.9923,22.0073,34000.0
2013-01-16 15:10:00,29.36,29.37,29.35,29.37,23700.0,21.9998,22.0073,21.9923,22.0073,23700.0
2013-01-16 15:15:00,29.37,29.38,29.37,29.37,27200.0,22.0073,22.0148,22.0073,22.0073,27200.0
2013-01-16 15:20:00,29.36,29.36,29.35,29.35,62400.0,21.9998,21.9998,21.9923,21.9923,62400.0
2013-01-16 15:25:00,29.35,29.36,29.34,29.35,84200.0,21.9923,21.9998,21.9848,21.9923,84200.0
2013-01-16 15:30:00,29.36,29.37,29.35,29.35,115700.0,21.9998,22.0073,21.9923,21.9923,115700.0
2013-01-16 15:35:00,29.35,29.36,29.35,29.36,12100.0,21.9923,21.9998,21.9923,21.9998,12100.0
2013-01-16 15:40:00,29.36,29.37,29.35,29.36,28800.0,21.9998,22.0073,21.9923,21.9998,28800.0
2013-01-16 15:45:00,29.36,29.36,29.34,29.35,88400.0,21.9998,21.9998,21.9848,21.9923,88400.0
2013-01-16 15:50:00,29.35,29.36,29.35,29.36,285000.0,21.9923,21.9998,21.9923,21.9998,285000.0
2013-01-16 15:55:00,29.35,29.36,29.33,29.34,326100.0,21.9923,21.9998,21.9773,21.9848,326100.0
2013-01-17 09:30:00,29.45,29.53,29.42,29.47,33600.0,22.0672,22.1271,22.0447,22.0822,33600.0
2013-01-17 09:35:00,29.46,29.49,29.45,29.49,61900.0,22.0747,22.0972,22.0672,22.0972,61900.0
2013-01-17 09:40:00,29.48,29.5,29.46,29.47,131000.0,22.0897,22.1047,22.0747,22.0822,131000.0
2013-01-17 09:45:00,29.47,29.59,29.46,29.59,187800.0,22.0822,22.1721,22.0747,22.1721,187800.0
2013-01-17 09:50:00,29.58,29.66,29.58,29.66,168100.0,22.1646,22.2246,22.1646,22.2246,168100.0
2013-01-17 09:55:00,29.66,29.7,29.65,29.7,165700.0,22.2246,22.2545,22.2171,22.2545,165700.0
2013-01-17 10:00:00,29.67,29.7,29.6,29.6,116200.0,22.2321,22.2545,22.1796,22.1796,116200.0
2013-01-17 10:05:00,29.6,29.64,29.6,29.64,23100.0,22.1796,22.2096,22.1796,22.2096,23100.0
2013-01-17 10:10:00,29.64,29.64,29.6,29.64,41500.0,22.2096,22.2096,22.1796,22.2096,41500.0
2013-01-17 10:15:00,29.64,29.66,29.62,29.63,45800.0,22.2096,22.2246,22.1946,22.2021,45800.0
2013-01-17 10:20:00,29.63,29.67,29.63,29.65,32600.0,22.2021,22.2321,22.2021,22.2171,32600.0
2013-01-17 10:25:00,29.63,29.64,29.61,29.61,23700.0,22.2021,22.2096,22.1871,22.1871,23700.0
2013-01-17 10:30:00,29.61,29.62,29.6,29.6,75000.0,22.1871,22.1946,22.1796,22.1796,75000.0
2013-01-17 10:35:00,29.61,29.61,29.6,29.61,35500.0,22.1871,22.1871,22.1796,22.1871,35500.0
2013-01-17 10:40:00,29.61,29.64,29.6,29.64,119400.0,22.1871,22.2096,22.1796,22.2096,119400.0
2013-01-17 10:45:00,29.63,29.64,29.62,29.63,55100.0,22.2021,22.2096,22.1946,22.2021,55100.0
2013-01-17 10:50:00,29.63,29.63,29.61,29.62,15100.0,22.2021,22.2021,22.1871,22.1946,15100.0
2013-01-17 10:55:00,29.61,29.62,29.6,29.6,42700.0,22.1871,22.1946,22.1796,22.1796,42700.0
2013-01-17 11:00:00,29.6,29.61,29.6,29.61,66100.0,22.1796,22.1871,22.1796,22.1871,66100.0
2013-01-17 11:05:00,29.6,29.61,29.6,29.61,17600.0,22.1796,22.1871,22.1796,22.1871,17600.0
2013-01-17 11:10:00,29.61,29.61,29.6,29.6,33200.0,22.1871,22.1871,22.1796,22.1796,33200.0
2013-01-17 11:15:00,29.61,29.61,29.6,29.61,20600.0,22.1871,22.1871,22.1796,22.1871,20600.0
2013-01-17 11:20:00,29.61,29.63,29.6,29.61,52200.0,22.1871,22.2021,22.1796,22.1871,52200.0
2013-01-17 11:25:00,29.61,29.64,29.61,29.63,283200.0,22.1871,22.2096,22.1871,22.2021,283200.0
2013-01-17 11:30:00,29.63,29.64,29.61,29.64,37100.0,22.2021,22.2096,22.1871,22.2096,37100.0
2013-01-17 11:35:00,29.64,29.67,29.64,29.66,71600.0,22.2096,22.2321,22.2096,22.2246,71600.0
2013-01-17 11:40:00,29.66,29.66,29.64,29.64,18000.0,22.2246,22.2246,22.2096,22.2096,18000.0
2013-01-17 11:45:00,29.65,29.65,29.63,29.64,23400.0,22.2171,22.2171,22.2021,22.2096,23400.0
2013-01-17 11:50:00,29.64,29.66,29.63,29.66,155000.0,22.2096,22.2246,22.2021,22.2246,155000.0
2013-01-17 11:55:00,29.65,29.66,29.63,29.63,52900.0,22.2171,22.2246,22.2021,22.2021,52900.0
2013-01-17 12:00:00,29.63,29.64,29.63,29.63,17300.0,22.2021,22.2096,22.2021,22.2021,17300.0
2013-01-17 12:05:00,29.63,29.64,29.63,29.64,35300.0,22.2021,22.2096,22.2021,22.2096,35300.0
2013-01-17 12:10:00,29.64,29.64,29.61,29.61,75200.0,22.2096,22.2096,22.1871,22.1871,75200.0
2013-01-17 12:15:00,29.61,29.63,29.6,29.63,87500.0,22.1871,22.2021,22.1796,22.2021,87500.0
2013-01-17 12:20:00,29.63,29.64,29.62,29.64,32400.0,22.2021,22.2096,22.1946,22.2096,32400.0
2013-01-17 12:25:00,29.64,29.65,29.62,29.64,40900.0,22.2096,22.2171,22.1946,22.2096,40900.0
2013-01-17 12:30:00,29.63,29.66,29.63,29.65,56300.0,22.2021,22.2246,22.2021,22.2171,56300.0
2013-01-17 12:35:00,29.65,29.66,29.65,29.66,41800.0,22.2171,22.2246,22.2171,22.2246,41800.0
2013-01-17 12:40:00,29.67,29.69,29.66,29.69,221100.0,22.2321,22.247,22.2246,22.247,221100.0
2013-01-17 12:45:00,29.68,29.7,29.68,29.7,66400.0,22.2395,22.2545,22.2395,22.2545,66400.0
2013-01-17 12:50:00,29.7,29.71,29.68,29.7,89000.0,22.2545,22.262,22.2395,22.2545,89000.0
2013-01-17 12:55:00,29.7,29.7,29.69,29.69,44700.0,22.2545,22.2545,22.247,22.247,44700.0
2013-01-17 13:00:00,29.69,29.69,29.66,29.66,1800.0,22.247,22.247,22.2246,22.2246,1800.0
2013-01-17 13:05:00,29.67,29.67,29.62,29.62,7000.0,22.2321,22.2321,22.1946,22.1946,7000.0
2013-01-17 13:10:00,29.62,29.62,29.61,29.61,14900.0,22.1946,22.1946,22.1871,22.1871,14900.0
2013-01-17 13:15:00,29.61,29.63,29.6,29.6,15900.0,22.1871,22.2021,22.1796,22.1796,15900.0
2013-01-17 13:20:00,29.6,29.61,29.6,29.61,24700.0,22.1796,22.1871,22.1796,22.1871,24700.0
2013-01-17 13:25:00,29.6,29.61,29.6,29.61,26400.0,22.1796,22.1871,22.1796,22.1871,26400.0
2013-01-17 13:30:00,29.6,29.64,29.6,29.63,33900.0,22.1796,22.2096,22.1796,22.2021,33900.0
2013-01-17 13:35:00,29.64,29.71,29.64,29.71,166300.0,22.2096,22.262,22.2096,22.262,166300.0
2013-01-17 13:40:00,29.71,29.71,29.7,29.7,64200.0,22.262,22.262,22.2545,22.2545,64200.0
2013-01-17 13:45:00,29.7,29.7,29.69,29.69,13700.0,22.2545,22.2545,22.247,22.247,13700.0
2013-01-17 13:50:00,29.69,29.71,29.67,29.71,21100.0,22.247,22.262,22.2321,22.262,21100.0
2013-01-17 13:55:00,29.7,29.71,29.69,29.71,35600.0,22.2545,22.262,22.247,22.262,35600.0
2013-01-17 14:00:00,29.71,29.71,29.7,29.7,3000.0,22.262,22.262,22.2545,22.2545,3000.0
2013-01-17 14:05:00,29.7,29.71,29.69,29.7,93800.0,22.2545,22.262,22.247,22.2545,93800.0
2013-01-17 14:10:00,29.7,29.71,29.7,29.7,26200.0,22.2545,22.262,22.2545,22.2545,26200.0
2013-01-17 14:15:00,29.71,29.71,29.7,29.7,3700.0,22.262,22.262,22.2545,22.2545,3700.0
2013-01-17 14:20:00,29.71,29.71,29.7,29.7,16000.0,22.262,22.262,22.2545,22.2545,16000.0
2013-01-17 14:25:00,29.7,29.72,29.7,29.71,156400.0,22.2545,22.2695,22.2545,22.262,156400.0
2013-01-17 14:30:00,29.71,29.72,29.69,29.7,150000.0,22.262,22.2695,22.247,22.2545,150000.0
2013-01-17 14:35:00,29.71,29.71,29.69,29.7,106600.0,22.262,22.262,22.247,22.2545,106600.0
2013-01-17 14:40:00,29.7,29.71,29.69,29.7,51900.0,22.2545,22.262,22.247,22.2545,51900.0
2013-01-17 14:45:00,29.7,29.71,29.7,29.7,33700.0,22.2545,22.262,22.2545,22.2545,33700.0
2013-01-17 14:50:00,29.7,29.71,29.7,29.7,15700.0,22.2545,22.262,22.2545,22.2545,15700.0
2013-01-17 14:55:00,29.7,29.71,29.7,29.7,12300.0,22.2545,22.262,22.2545,22.2545,12300.0
2013-01-17 15:00:00,29.7,29.71,29.7,29.71,28000.0,22.2545,22.262,22.2545,22.262,28000.0
2013-01-17 15:05:00,29.7,29.71,29.7,29.7,17500.0,22.2545,22.262,22.2545,22.2545,17500.0
2013-01-17 15:10:00,29.7,29.71,29.7,29.7,13100.0,22.2545,22.262,22.2545,22.2545,13100.0
2013-01-17 15:15:00,29.7,29.71,29.7,29.71,41300.0,22.2545,22.262,22.2545,22.262,41300.0
2013-01-17 15:20:00,29.7,29.71,29.7,29.7,78700.0,22.2545,22.262,22.2545,22.2545,78700.0
2013-01-17 15:25:00,29.7,29.71,29.7,29.7,44900.0,22.2545,22.262,22.2545,22.2545,44900.0
2013-01-17 15:30:00,29.7,29.71,29.7,29.7,19200.0,22.2545,22.262,22.2545,22.2545,19200.0
2013-01-17 15:35:00,29.7,29.71,29.7,29.7,86800.0,22.2545,22.262,22.2545,22.2545,86800.0
2013-01-17 15:40:00,29.7,29.72,29.7,29.72,92500.0,22.2545,22.2695,22.2545,22.2695,92500.0
2013-01-17 15:45:00,29.71,29.71,29.7,29.71,68300.0,22.262,22.262,22.2545,22.262,68300.0
2013-01-17 15:50:00,29.7,29.73,29.69,29.73,467900.0,22.2545,22.277,22.247,22.277,467900.0
2013-01-17 15:55:00,29.73,29.75,29.7,29.7,485900.0,22.277,22.292,22.2545,22.2545,485900.0
2013-01-18 09:30:00,29.7,29.8,29.7,29.73,25500.0,22.2545,22.3295,22.2545,22.277,25500.0
2013-01-18 09:35:00,29.73,29.73,29.55,29.55,29200.0,22.277,22.277,22.1421,22.1421,29200.0
2013-01-18 09:40:00,29.54,29.58,29.54,29.56,24200.0,22.1346,22.1646,22.1346,22.1496,24200.0
2013-01-18 09:45:00,29.55,29.6,29.55,29.59,13200.0,22.1421,22.1796,22.1421,22.1721,13200.0
2013-01-18 09:50:00,29.59,29.6,29.58,29.58,14400.0,22.1721,22.1796,22.1646,22.1646,14400.0
2013-01-18 09:55:00,29.57,29.59,29.55,29.58,23200.0,22.1571,22.1721,22.1421,22.1646,23200.0
2013-01-18 10:00:00,29.58,29.58,29.54,29.55,35100.0,22.1646,22.1646,22.1346,22.1421,35100.0
2013-01-18 10:05:00,29.55,29.55,29.53,29.55,25500.0,22.1421,22.1421,22.1271,22.1421,25500.0
2013-01-18 10:10:00,29.55,29.55,29.49,29.52,113800.0,22.1421,22.1421,22.0972,22.1197,113800.0
2013-01-18 10:15:00,29.51,29.53,29.51,29.51,37800.0,22.1122,22.1271,22.1122,22.1122,37800.0
2013-01-18 10:20:00,29.51,29.51,29.48,29.49,79600.0,22.1122,22.1122,22.0897,22.0972,79600.0
2013-01-18 10:25:00,29.49,29.51,29.46,29.47,51900.0,22.0972,22.1122,22.0747,22.0822,51900.0
2013-01-18 10:30:00,29.46,29.46,29.44,29.45,16900.0,22.0747,22.0747,22.0597,22.0672,16900.0
2013-01-18 10:35:00,29.44,29.45,29.43,29.44,13500.0,22.0597,22.0672,22.0522,22.0597,13500.0
2013-01-18 10:40:00,29.45,29.45,29.42,29.43,27300.0,22.0672,22.0672,22.0447,22.0522,27300.0
2013-01-18 10:45:00,29.44,29.45,29.44,29.45,27500.0,22.0597,22.0672,22.0597,22.0672,27500.0
2013-01-18 10:50:00,29.45,29.47,29.44,29.45,29300.0,22.0672,22.0822,22.0597,22.0672,29300.0
2013-01-18 10:55:00,29.45,29.45,29.44,29.45,6600.0,22.0672,22.0672,22.0597,22.0672,6600.0
2013-01-18 11:00:00,29.45,29.45,29.43,29.44,25400.0,22.0672,22.0672,22.0522,22.0597,25400.0
2013-01-18 11:05:00,29.45,29.45,29.44,29.45,5200.0,22.0672,22.0672,22.0597,22.0672,5200.0
2013-01-18 11:10:00,29.45,29.45,29.44,29.45,13100.0,22.0672,22.0672,22.0597,22.0672,13100.0
2013-01-18 11:15:00,29.45,29.49,29.45,29.47,42800.0,22.0672,22.0972,22.0672,22.0822,42800.0
2013-01-18 11:20:00,29.48,29.49,29.46,29.47,19400.0,22.0897,22.0972,22.0747,22.0822,19400.0
2013-01-18 11:25:00,29.47,29.49,29.46,29.49,61600.0,22.0822,22.0972,22.0747,22.0972,61600.0
2013-01-18 11:30:00,29.49,29.49,29.46,29.46,58500.0,22.0972,22.0972,22.0747,22.0747,58500.0
2013-01-18 11:35:00,29.47,29.47,29.45,29.46,7800.0,22.0822,22.0822,22.0672,22.0747,7800.0
2013-01-18 11:40:00,29.46,29.46,29.46,29.46,9900.0,22.0747,22.0747,22.0747,22.0747,9900.0
2013-01-18 11:45:00,29.45,29.46,29.44,29.45,23700.0,22.0672,22.0747,22.0597,22.0672,23700.0
2013-01-18 11:50:00,29.45,29.46,29.45,29.46,19600.0,22.0672,22.0747,22.0672,22.0747,19600.0
2013-01-18 11:55:00,29.46,29.47,29.46,29.47,17900.0,22.0747,22.0822,22.0747,22.0822,17900.0
2013-01-18 12:00:00,29.46,29.48,29.46,29.48,15100.0,22.0747,22.0897,22.0747,22.0897,15100.0
2013-01-18 12:05:00,29.48,29.49,29.48,29.49,7400.0,22.0897,22.0972,22.0897,22.0972,7400.0
2013-01-18 12:10:00,29.48,29.48,29.46,29.47,10400.0,22.0897,22.0897,22.0747,22.0822,10400.0
2013-01-18 12:15:00,29.46,29.46,29.46,29.46,100.0,22.0747,22.0747,22.0747,22.0747,100.0
2013-01-18 12:20:00,29.46,29.46,29.45,29.46,112700.0,22.0747,22.0747,22.0672,22.0747,112700.0
2013-01-18 12:25:00,29.46,29.47,29.46,29.46,1300.0,22.0747,22.0822,22.0747,22.0747,1300.0
2013-01-18 12:30:00,29.46,29.47,29.46,29.47,9200.0,22.0747,22.0822,22.0747,22.0822,9200.0
2013-01-18 12:35:00,29.48,29.49,29.48,29.48,2700.0,22.0897,22.0972,22.0897,22.0897,2700.0
2013-01-18 12:40:00,29.47,29.47,29.45,29.46,15600.0,22.0822,22.0822,22.0672,22.0747,15600.0
2013-01-18 12:45:00,29.47,29.47,29.46,29.46,3000.0,22.0822,22.0822,22.0747,22.0747,3000.0
2013-01-18 12:50:00,29.45,29.5,29.45,29.48,19800.0,22.0672,22.1047,22.0672,22.0897,19800.0
2013-01-18 12:55:00,29.49,29.5,29.48,29.5,152100.0,22.0972,22.1047,22.0897,22.1047,152100.0
2013-01-18 13:00:00,29.5,29.54,29.5,29.53,261700.0,22.1047,22.1346,22.1047,22.1271,261700.0
2013-01-18 13:05:00,29.54,29.55,29.54,29.55,37700.0,22.1346,22.1421,22.1346,22.1421,37700.0
2013-01-18 13:10:00,29.56,29.56,29.54,29.55,8000.0,22.1496,22.1496,22.1346,22.1421,8000.0
2013-01-18 13:15:00,29.55,29.55,29.55,29.55,800.0,22.1421,22.1421,22.1421,22.1421,800.0
2013-01-18 13:20:00,29.55,29.55,29.53,29.54,8000.0,22.1421,22.1421,22.1271,22.1346,8000.0
2013-01-18 13:25:00,29.53,29.54,29.53,29.53,1900.0,22.1271,22.1346,22.1271,22.1271,1900.0
2013-01-18 13:30:00,29.52,29.53,29.5,29.5,7100.0,22.1197,22.1271,22.1047,22.1047,7100.0
2013-01-18 13:35:00,29.5,29.51,29.5,29.5,3900.0,22.1047,22.1122,22.1047,22.1047,3900.0
2013-01-18 13:40:00,29.51,29.52,29.5,29.5,83500.0,22.1122,22.1197,22.1047,22.1047,83500.0
2013-01-18 13:45:00,29.5,29.51,29.5,29.51,19200.0,22.1047,22.1122,22.1047,22.1122,19200.0
2013-01-18 13:50:00,29.5,29.51,29.49,29.49,5500.0,22.1047,22.1122,22.0972,22.0972,5500.0
2013-01-18 13:55:00,29.49,29.49,29.48,29.49,8800.0,22.0972,22.0972,22.0897,22.0972,8800.0
2013-01-18 14:00:00,29.48,29.49,29.48,29.49,15200.0,22.0897,22.0972,22.0897,22.0972,15200.0
2013-01-18 14:05:00,29.49,29.49,29.47,29.48,49900.0,22.0972,22.0972,22.0822,22.0897,49900.0
2013-01-18 14:10:00,29.48,29.5,29.48,29.5,5100.0,22.0897,22.1047,22.0897,22.1047,5100.0
2013-01-18 14:15:00,29.49,29.51,29.49,29.51,6100.0,22.0972,22.1122,22.0972,22.1122,6100.0
2013-01-18 14:20:00,29.51,29.51,29.5,29.5,3400.0,22.1122,22.1122,22.1047,22.1047,3400.0
2013-01-18 14:25:00,29.5,29.53,29.5,29.53,23200.0,22.1047,22.1271,22.1047,22.1271,23200.0
2013-01-18 14:30:00,29.53,29.54,29.53,29.53,14000.0,22.1271,22.1346,22.1271,22.1271,14000.0
2013-01-18 14:35:00,29.53,29.55,29.53,29.55,6100.0,22.1271,22.1421,22.1271,22.1421,6100.0
2013-01-18 14:40:00,29.55,29.56,29.54,29.55,9800.0,22.1421,22.1496,22.1346,22.1421,9800.0
2013-01-18 14:45:00,29.54,29.54,29.52,29.52,13200.0,22.1346,22.1346,22.1197,22.1197,13200.0
2013-01-18 14:50:00,29.53,29.53,29.52,29.53,2400.0,22.1271,22.1271,22.1197,22.1271,2400.0
2013-01-18 14:55:00,29.53,29.56,29.53,29.56,15600.0,22.1271,22.1496,22.1271,22.1496,15600.0
2013-01-18 15:00:00,29.56,29.56,29.54,29.54,6300.0,22.1496,22.1496,22.1346,22.1346,6300.0
2013-01-18 15:05:00,29.55,29.55,29.53,29.53,22000.0,22.1421,22.1421,22.1271,22.1271,22000.0
2013-01-18 15:10:00,29.53,29.54,29.52,29.52,6600.0,22.1271,22.1346,22.1197,22.1197,6600.0
2013-01-18 15:15:00,29.52,29.53,29.52,29.52,3400.0,22.1197,22.1271,22.1197,22.1197,3400.0
2013-01-18 15:20:00,29.52,29.54,29.52,29.53,20200.0,22.1197,22.1346,22.1197,22.1271,20200.0
2013-01-18 15:25:00,29.53,29.54,29.52,29.53,56500.0,22.1271,22.1346,22.1197,22.1271,56500.0
2013-01-18 15:30:00,29.52,29.58,29.52,29.58,31900.0,22.1197,22.1646,22.1197,22.1646,31900.0
2013-01-18 15:35:00,29.59,29.6,29.59,29.59,7700.0,22.1721,22.1796,22.1721,22.1721,7700.0
2013-01-18 15:40:00,29.6,29.6,29.57,29.58,18700.0,22.1796,22.1796,22.1571,22.1646,18700.0
2013-01-18 15:45:00,29.58,29.61,29.57,29.6,72200.0,22.1646,22.1871,22.1571,22.1796,72200.0
2013-01-18 15:50:00,29.6,29.6,29.59,29.6,8000.0,22.1796,22.1796,22.1721,22.1796,8000.0
2013-01-18 15:55:00,29.59,29.6,29.58,29.6,57700.0,22.1721,22.1796,22.1646,22.1796,57700.0
2013-01-22 09:30:00,29.56,29.72,29.56,29.7,49400.0,22.1496,22.2695,22.1496,22.2545,49400.0
2013-01-22 09:35:00,29.69,29.71,29.68,29.71,4500.0,22.247,22.262,22.2395,22.262,4500.0
2013-01-22 09:40:00,29.71,29.71,29.66,29.67,16900.0,22.262,22.262,22.2246,22.2321,16900.0
2013-01-22 09:45:00,29.67,29.69,29.63,29.67,17100.0,22.2321,22.247,22.2021,22.2321,17100.0
2013-01-22 09:50:00,29.67,29.71,29.67,29.71,56900.0,22.2321,22.262,22.2321,22.262,56900.0
2013-01-22 09:55:00,29.71,29.72,29.7,29.71,20400.0,22.262,22.2695,22.2545,22.262,20400.0
2013-01-22 10:00:00,29.71,29.74,29.66,29.71,285800.0,22.262,22.2845,22.2246,22.262,285800.0
2013-01-22 10:05:00,29.71,29.71,29.7,29.71,83500.0,22.262,22.262,22.2545,22.262,83500.0
2013-01-22 10:10:00,29.71,29.71,29.66,29.66,12600.0,22.262,22.262,22.2246,22.2246,12600.0
2013-01-22 10:15:00,29.66,29.72,29.66,29.71,118100.0,22.2246,22.2695,22.2246,22.262,118100.0
2013-01-22 10:20:00,29.71,29.72,29.7,29.71,25000.0,22.262,22.2695,22.2545,22.262,25000.0
2013-01-22 10:25:00,29.7,29.71,29.66,29.66,68300.0,22.2545,22.262,22.2246,22.2246,68300.0
2013-01-22 10:30:00,29.66,29.67,29.65,29.67,6800.0,22.2246,22.2321,22.2171,22.2321,6800.0
2013-01-22 10:35:00,29.67,29.71,29.67,29.7,120600.0,22.2321,22.262,22.2321,22.2545,120600.0
2013-01-22 10:40:00,29.71,29.73,29.7,29.72,24700.0,22.262,22.277,22.2545,22.2695,24700.0
2013-01-22 10:45:00,29.71,29.72,29.7,29.72,5900.0,22.262,22.2695,22.2545,22.2695,5900.0
2013-01-22 10:50:00,29.71,29.73,29.71,29.73,8100.0,22.262,22.277,22.262,22.277,8100.0
2013-01-22 10:55:00,29.72,29.72,29.71,29.72,1700.0,22.2695,22.2695,22.262,22.2695,1700.0
2013-01-22 11:00:00,29.72,29.72,29.71,29.71,700.0,22.2695,22.2695,22.262,22.262,700.0
2013-01-22 11:05:00,29.71,29.71,29.7,29.71,11500.0,22.262,22.262,22.2545,22.262,11500.0
2013-01-22 11:10:00,29.71,29.72,29.71,29.71,1100.0,22.262,22.2695,22.262,22.262,1100.0
2013-01-22 11:15:00,29.71,29.73,29.71,29.73,7100.0,22.262,22.277,22.262,22.277,7100.0
2013-01-22 11:20:00,29.74,29.75,29.74,29.75,53000.0,22.2845,22.292,22.2845,22.292,53000.0
2013-01-22 11:25:00,29.75,29.75,29.74,29.75,71300.0,22.292,22.292,22.2845,22.292,71300.0
2013-01-22 11:30:00,29.75,29.76,29.75,29.76,22200.0,22.292,22.2995,22.292,22.2995,22200.0
2013-01-22 11:35:00,29.75,29.76,29.74,29.74,17000.0,22.292,22.2995,22.2845,22.2845,17000.0
2013-01-22 11:40:00,29.74,29.75,29.73,29.75,35700.0,22.2845,22.292,22.277,22.292,35700.0
2013-01-22 11:45:00,29.75,29.75,29.75,29.75,37500.0,22.292,22.292,22.292,22.292,37500.0
2013-01-22 11:50:00,29.76,29.79,29.76,29.79,12600.0,22.2995,22.322,22.2995,22.322,12600.0
2013-01-22 11:55:00,29.78,29.8,29.77,29.79,22000.0,22.3145,22.3295,22.307,22.322,22000.0
2013-01-22 12:00:00,29.79,29.79,29.78,29.78,5400.0,22.322,22.322,22.3145,22.3145,5400.0
2013-01-22 12:05:00,29.78,29.79,29.78,29.79,5600.0,22.3145,22.322,22.3145,22.322,5600.0
2013-01-22 12:10:00,29.78,29.79,29.77,29.78,12200.0,22.3145,22.322,22.307,22.3145,12200.0
2013-01-22 12:15:00,29.78,29.8,29.77,29.8,3000.0,22.3145,22.3295,22.307,22.3295,3000.0
2013-01-22 12:20:00,29.79,29.8,29.78,29.79,9400.0,22.322,22.3295,22.3145,22.322,9400.0
2013-01-22 12:25:00,29.79,29.81,29.79,29.79,30800.0,22.322,22.337,22.322,22.322,30800.0
2013-01-22 12:30:00,29.8,29.8,29.8,29.8,3800.0,22.3295,22.3295,22.3295,22.3295,3800.0
2013-01-22 12:35:00,29.8,29.81,29.79,29.8,36900.0,22.3295,22.337,22.322,22.3295,36900.0
2013-01-22 12:40:00,29.8,29.81,29.79,29.81,9500.0,22.3295,22.337,22.322,22.337,9500.0
2013-01-22 12:45:00,29.8,29.81,29.79,29.79,11500.0,22.3295,22.337,22.322,22.322,11500.0
2013-01-22 12:50:00,29.79,29.81,29.79,29.8,12800.0,22.322,22.337,22.322,22.3295,12800.0
2013-01-22 12:55:00,29.81,29.81,29.79,29.79,25900.0,22.337,22.337,22.322,22.322,25900.0
2013-01-22 13:00:00,29.79,29.8,29.78,29.78,6700.0,22.322,22.3295,22.3145,22.3145,6700.0
2013-01-22 13:05:00,29.79,29.8,29.79,29.79,10600.0,22.322,22.3295,22.322,22.322,10600.0
2013-01-22 13:10:00,29.8,29.82,29.8,29.82,44000.0,22.3295,22.3444,22.3295,22.3444,44000.0
2013-01-22 13:15:00,29.81,29.84,29.81,29.83,18500.0,22.337,22.3594,22.337,22.3519,18500.0
2013-01-22 13:20:00,29.83,29.85,29.83,29.83,8900.0,22.3519,22.3669,22.3519,22.3519,8900.0
2013-01-22 13:25:00,29.82,29.83,29.82,29.82,9100.0,22.3444,22.3519,22.3444,22.3444,9100.0
2013-01-22 13:30:00,29.82,29.83,29.82,29.83,56900.0,22.3444,22.3519,22.3444,22.3519,56900.0
2013-01-22 13:35:00,29.83,29.83,29.82,29.82,2500.0,22.3519,22.3519,22.3444,22.3444,2500.0
2013-01-22 13:40:00,29.82,29.84,29.82,29.84,26800.0,22.3444,22.3594,22.3444,22.3594,26800.0
2013-01-22 13:45:00,29.83,29.84,29.83,29.84,7800.0,22.3519,22.3594,22.3519,22.3594,7800.0
2013-01-22 13:50:00,29.83,29.83,29.82,29.82,14900.0,22.3519,22.3519,22.3444,22.3444,14900.0
2013-01-22 13:55:00,29.81,29.81,29.79,29.79,9300.0,22.337,22.337,22.322,22.322,9300.0
2013-01-22 14:00:00,29.78,29.79,29.77,29.78,7600.0,22.3145,22.322,22.307,22.3145,7600.0
2013-01-22 14:05:00,29.79,29.8,29.78,29.78,10900.0,22.322,22.3295,22.3145,22.3145,10900.0
2013-01-22 14:10:00,29.78,29.79,29.77,29.78,5000.0,22.3145,22.322,22.307,22.3145,5000.0
2013-01-22 14:15:00,29.79,29.8,29.79,29.8,3400.0,22.322,22.3295,22.322,22.3295,3400.0
2013-01-22 14:20:00,29.8,29.82,29.8,29.81,73100.0,22.3295,22.3444,22.3295,22.337,73100.0
2013-01-22 14:25:00,29.82,29.83,29.82,29.83,13500.0,22.3444,22.3519,22.3444,22.3519,13500.0
2013-01-22 14:30:00,29.83,29.84,29.83,29.84,11000.0,22.3519,22.3594,22.3519,22.3594,11000.0
2013-01-22 14:35:00,29.84,29.85,29.84,29.84,58000.0,22.3594,22.3669,22.3594,22.3594,58000.0
2013-01-22 14:40:00,29.83,29.83,29.83,29.83,200.0,22.3519,22.3519,22.3519,22.3519,200.0
2013-01-22 14:45:00,29.83,29.84,29.83,29.83,1900.0,22.3519,22.3594,22.3519,22.3519,1900.0
2013-01-22 14:50:00,29.83,29.84,29.83,29.84,36700.0,22.3519,22.3594,22.3519,22.3594,36700.0
2013-01-22 14:55:00,29.84,29.84,29.83,29.83,14300.0,22.3594,22.3594,22.3519,22.3519,14300.0
2013-01-22 15:00:00,29.84,29.85,29.83,29.85,50400.0,22.3594,22.3669,22.3519,22.3669,50400.0
2013-01-22 15:05:00,29.85,29.86,29.85,29.85,23300.0,22.3669,22.3744,22.3669,22.3669,23300.0
2013-01-22 15:10:00,29.85,29.85,29.8,29.81,21700.0,22.3669,22.3669,22.3295,22.337,21700.0
2013-01-22 15:15:00,29.81,29.83,29.8,29.83,8500.0,22.337,22.3519,22.3295,22.3519,8500.0
2013-01-22 15:20:00,29.83,29.84,29.82,29.84,20800.0,22.3519,22.3594,22.3444,22.3594,20800.0
2013-01-22 15:25:00,29.83,29.88,29.83,29.87,83400.0,22.3519,22.3894,22.3519,22.3819,83400.0
2013-01-22 15:30:00,29.86,29.87,29.85,29.85,12700.0,22.3744,22.3819,22.3669,22.3669,12700.0
2013-01-22 15:35:00,29.85,29.87,29.85,29.87,21100.0,22.3669,22.3819,22.3669,22.3819,21100.0
2013-01-22 15:40:00,29.87,29.87,29.85,29.86,18400.0,22.3819,22.3819,22.3669,22.3744,18400.0
2013-01-22 15:45:00,29.86,29.88,29.86,29.88,33500.0,22.3744,22.3894,22.3744,22.3894,33500.0
2013-01-22 15:50:00,29.88,29.91,29.88,29.91,27500.0,22.3894,22.4119,22.3894,22.4119,27500.0
2013-01-22 15:55:00,29.91,29.91,29.88,29.91,65600.0,22.4119,22.4119,22.3894,22.4119,65600.0
2013-01-23 09:30:00,29.9,29.9,29.81,29.85,29100.0,22.4044,22.4044,22.337,22.3669,29100.0
2013-01-23 09:35:00,29.84,29.84,29.77,29.8,14800.0,22.3594,22.3594,22.307,22.3295,14800.0
2013-01-23 09:40:00,29.81,29.83,29.79,29.79,10000.0,22.337,22.3519,22.322,22.322,10000.0
2013-01-23 09:45:00,29.79,29.8,29.74,29.74,24500.0,22.322,22.3295,22.2845,22.2845,24500.0
2013-01-23 09:50:00,29.73,29.74,29.71,29.74,12000.0,22.277,22.2845,22.262,22.2845,12000.0
2013-01-23 09:55:00,29.74,29.77,29.73,29.77,17500.0,22.2845,22.307,22.277,22.307,17500.0
2013-01-23 10:00:00,29.77,29.78,29.75,29.77,27700.0,22.307,22.3145,22.292,22.307,27700.0
2013-01-23 10:05:00,29.78,29.78,29.74,29.74,21300.0,22.3145,22.3145,22.2845,22.2845,21300.0
2013-01-23 10:10:00,29.75,29.77,29.75,29.76,2300.0,22.292,22.307,22.292,22.2995,2300.0
2013-01-23 10:15:00,29.77,29.77,29.71,29.71,4700.0,22.307,22.307,22.262,22.262,4700.0
2013-01-23 10:20:00,29.71,29.71,29.67,29.68,11700.0,22.262,22.262,22.2321,22.2395,11700.0
2013-01-23 10:25:00,29.67,29.69,29.65,29.65,88400.0,22.2321,22.247,22.2171,22.2171,88400.0
2013-01-23 10:30:00,29.65,29.66,29.64,29.65,60800.0,22.2171,22.2246,22.2096,22.2171,60800.0
2013-01-23 10:35:00,29.64,29.67,29.64,29.67,4000.0,22.2096,22.2321,22.2096,22.2321,4000.0
2013-01-23 10:40:00,29.67,29.69,29.67,29.67,2000.0,22.2321,22.247,22.2321,22.2321,2000.0
2013-01-23 10:45:00,29.67,29.68,29.67,29.68,1100.0,22.2321,22.2395,22.2321,22.2395,1100.0
2013-01-23 10:50:00,29.67,29.69,29.67,29.69,13000.0,22.2321,22.247,22.2321,22.247,13000.0
2013-01-23 10:55:00,29.68,29.7,29.68,29.69,7600.0,22.2395,22.2545,22.2395,22.247,7600.0
2013-01-23 11:00:00,29.7,29.71,29.69,29.7,8100.0,22.2545,22.262,22.247,22.2545,8100.0
2013-01-23 11:05:00,29.7,29.73,29.7,29.73,11800.0,22.2545,22.277,22.2545,22.277,11800.0
2013-01-23 11:10:00,29.73,29.74,29.73,29.74,10900.0,22.277,22.2845,22.277,22.2845,10900.0
2013-01-23 11:15:00,29.74,29.76,29.74,29.75,64300.0,22.2845,22.2995,22.2845,22.292,64300.0
2013-01-23 11:20:00,29.75,29.76,29.73,29.73,70100.0,22.292,22.2995,22.277,22.277,70100.0
2013-01-23 11:25:00,29.73,29.76,29.72,29.74,99400.0,22.277,22.2995,22.2695,22.2845,99400.0
2013-01-23 11:30:00,29.75,29.76,29.75,29.76,2600.0,22.292,22.2995,22.292,22.2995,2600.0
2013-01-23 11:35:00,29.76,29.76,29.73,29.74,91100.0,22.2995,22.2995,22.277,22.2845,91100.0
2013-01-23 11:40:00,29.74,29.74,29.73,29.74,19000.0,22.2845,22.2845,22.277,22.2845,19000.0
2013-01-23 11:45:00,29.73,29.74,29.73,29.73,9900.0,22.277,22.2845,22.277,22.277,9900.0
2013-01-23 11:50:00,29.73,29.74,29.73,29.74,19100.0,22.277,22.2845,22.277,22.2845,19100.0
2013-01-23 11:55:00,29.74,29.77,29.74,29.76,14900.0,22.2845,22.307,22.2845,22.2995,14900.0
2013-01-23 12:00:00,29.76,29.77,29.75,29.77,17000.0,22.2995,22.307,22.292,22.307,17000.0
2013-01-23 12:05:00,29.77,29.77,29.77,29.77,15500.0,22.307,22.307,22.307,22.307,15500.0
2013-01-23 12:10:00,29.78,29.78,29.77,29.77,19900.0,22.3145,22.3145,22.307,22.307,19900.0
2013-01-23 12:15:00,29.77,29.78,29.76,29.78,49200.0,22.307,22.3145,22.2995,22.3145,49200.0
2013-01-23 12:20:00,29.77,29.77,29.77,29.77,13300.0,22.307,22.307,22.307,22.307,13300.0
2013-01-23 12:25:00,29.76,29.76,29.73,29.73,16800.0,22.2995,22.2995,22.277,22.277,16800.0
2013-01-23 12:30:00,29.74,29.74,29.74,29.74,1900.0,22.2845,22.2845,22.2845,22.2845,1900.0
2013-01-23 12:35:00,29.73,29.74,29.72,29.72,68500.0,22.277,22.2845,22.2695,22.2695,68500.0
2013-01-23 12:40:00,29.73,29.73,29.73,29.73,600.0,22.277,22.277,22.277,22.277,600.0
2013-01-23 12:45:00,29.72,29.72,29.71,29.71,3500.0,22.2695,22.2695,22.262,22.262,3500.0
2013-01-23 12:50:00,29.71,29.73,29.71,29.73,15300.0,22.262,22.277,22.262,22.277,15300.0
2013-01-23 12:55:00,29.72,29.75,29.72,29.75,16900.0,22.2695,22.292,22.2695,22.292,16900.0
2013-01-23 13:00:00,29.75,29.75,29.74,29.74,1700.0,22.292,22.292,22.2845,22.2845,1700.0
2013-01-23 13:05:00,29.73,29.73,29.72,29.72,24100.0,22.277,22.277,22.2695,22.2695,24100.0
2013-01-23 13:10:00,29.72,29.72,29.72,29.72,2100.0,22.2695,22.2695,22.2695,22.2695,2100.0
2013-01-23 13:15:00,29.73,29.74,29.73,29.73,11200.0,22.277,22.2845,22.277,22.277,11200.0
2013-01-23 13:20:00,29.73,29.75,29.73,29.74,3300.0,22.277,22.292,22.277,22.2845,3300.0
2013-01-23 13:25:00,29.74,29.74,29.71,29.71,41000.0,22.2845,22.2845,22.262,22.262,41000.0
2013-01-23 13:30:00,29.71,29.71,29.7,29.7,2700.0,22.262,22.262,22.2545,22.2545,2700.0
2013-01-23 13:35:00,29.7,29.71,29.7,29.71,1400.0,22.2545,22.262,22.2545,22.262,1400.0
2013-01-23 13:40:00,29.7,29.71,29.7,29.71,200.0,22.2545,22.262,22.2545,22.262,200.0
2013-01-23 13:45:00,29.71,29.72,29.71,29.71,26100.0,22.262,22.2695,22.262,22.262,26100.0
2013-01-23 13:50:00,29.71,29.72,29.71,29.71,8300.0,22.262,22.2695,22.262,22.262,8300.0
2013-01-23 13:55:00,29.72,29.72,29.72,29.72,1000.0,22.2695,22.2695,22.2695,22.2695,1000.0
2013-01-23 14:00:00,29.71,29.72,29.71,29.72,9000.0,22.262,22.2695,22.262,22.2695,9000.0
2013-01-23 14:05:00,29.73,29.73,29.69,29.7,21600.0,22.277,22.277,22.247,22.2545,21600.0
2013-01-23 14:10:00,29.7,29.71,29.69,29.7,13100.0,22.2545,22.262,22.247,22.2545,13100.0
2013-01-23 14:15:00,29.69,29.71,29.69,29.71,10500.0,22.247,22.262,22.247,22.262,10500.0
2013-01-23 14:20:00,29.7,29.71,29.7,29.71,6000.0,22.2545,22.262,22.2545,22.262,6000.0
2013-01-23 14:25:00,29.71,29.71,29.7,29.71,50300.0,22.262,22.262,22.2545,22.262,50300.0
2013-01-23 14:30:00,29.7,29.71,29.7,29.71,500.0,22.2545,22.262,22.2545,22.262,500.0
2013-01-23 14:35:00,29.7,29.71,29.7,29.71,4600.0,22.2545,22.262,22.2545,22.262,4600.0
2013-01-23 14:40:00,29.72,29.73,29.72,29.73,8000.0,22.2695,22.277,22.2695,22.277,8000.0
2013-01-23 14:45:00,29.72,29.72,29.71,29.71,4100.0,22.2695,22.2695,22.262,22.262,4100.0
2013-01-23 14:50:00,29.72,29.73,29.71,29.71,11400.0,22.2695,22.277,22.262,22.262,11400.0
2013-01-23 14:55:00,29.72,29.72,29.71,29.71,1300.0,22.2695,22.2695,22.262,22.262,1300.0
2013-01-23 15:00:00,29.71,29.71,29.7,29.71,5200.0,22.262,22.262,22.2545,22.262,5200.0
2013-01-23 15:05:00,29.71,29.71,29.7,29.7,7400.0,22.262,22.262,22.2545,22.2545,7400.0
2013-01-23 15:10:00,29.7,29.71,29.7,29.7,4400.0,22.2545,22.262,22.2545,22.2545,4400.0
2013-01-23 15:15:00,29.7,29.7,29.69,29.69,6600.0,22.2545,22.2545,22.247,22.247,6600.0
2013-01-23 15:20:00,29.69,29.69,29.66,29.66,26700.0,22.247,22.247,22.2246,22.2246,26700.0
2013-01-23 15:25:00,29.65,29.66,29.63,29.64,15800.0,22.2171,22.2246,22.2021,22.2096,15800.0
2013-01-23 15:30:00,29.63,29.65,29.63,29.64,23900.0,22.2021,22.2171,22.2021,22.2096,23900.0
2013-01-23 15:35:00,29.64,29.65,29.63,29.65,11100.0,22.2096,22.2171,22.2021,22.2171,11100.0
2013-01-23 15:40:00,29.64,29.65,29.63,29.63,19100.0,22.2096,22.2171,22.2021,22.2021,19100.0
2013-01-23 15:45:00,29.64,29.66,29.64,29.65,28600.0,22.2096,22.2246,22.2096,22.2171,28600.0
2013-01-23 15:50:00,29.66,29.69,29.65,29.69,30300.0,22.2246,22.247,22.2171,22.247,30300.0
2013-01-23 15:55:00,29.69,29.69,29.67,29.69,56100.0,22.247,22.247,22.2321,22.247,56100.0
2013-01-24 09:30:00,29.71,29.75,29.66,29.75,21200.0,22.262,22.292,22.2246,22.292,21200.0
2013-01-24 09:35:00,29.75,29.78,29.73,29.73,11800.0,22.292,22.3145,22.277,22.277,11800.0
2013-01-24 09:40:00,29.73,29.77,29.73,29.76,15600.0,22.277,22.307,22.277,22.2995,15600.0
2013-01-24 09:45:00,29.77,29.77,29.68,29.68,22800.0,22.307,22.307,22.2395,22.2395,22800.0
2013-01-24 09:50:00,29.69,29.74,29.69,29.74,25100.0,22.247,22.2845,22.247,22.2845,25100.0
2013-01-24 09:55:00,29.73,29.73,29.68,29.71,62300.0,22.277,22.277,22.2395,22.262,62300.0
2013-01-24 10:00:00,29.71,29.79,29.71,29.79,14600.0,22.262,22.322,22.262,22.322,14600.0
2013-01-24 10:05:00,29.78,29.8,29.76,29.76,12200.0,22.3145,22.3295,22.2995,22.2995,12200.0
2013-01-24 10:10:00,29.75,29.75,29.69,29.7,11000.0,22.292,22.292,22.247,22.2545,11000.0
2013-01-24 10:15:00,29.7,29.7,29.66,29.69,51200.0,22.2545,22.2545,22.2246,22.247,51200.0
2013-01-24 10:20:00,29.7,29.71,29.68,29.68,154600.0,22.2545,22.262,22.2395,22.2395,154600.0
2013-01-24 10:25:00,29.68,29.69,29.66,29.69,57600.0,22.2395,22.247,22.2246,22.247,57600.0
2013-01-24 10:30:00,29.68,29.69,29.67,29.67,4100.0,22.2395,22.247,22.2321,22.2321,4100.0
2013-01-24 10:35:00,29.67,29.71,29.67,29.71,72700.0,22.2321,22.262,22.2321,22.262,72700.0
2013-01-24 10:40:00,29.72,29.74,29.72,29.73,20300.0,22.2695,22.2845,22.2695,22.277,20300.0
2013-01-24 10:45:00,29.72,29.74,29.71,29.74,29900.0,22.2695,22.2845,22.262,22.2845,29900.0
2013-01-24 10:50:00,29.74,29.76,29.74,29.75,227400.0,22.2845,22.2995,22.2845,22.292,227400.0
2013-01-24 10:55:00,29.75,29.75,29.74,29.75,7400.0,22.292,22.292,22.2845,22.292,7400.0
2013-01-24 11:00:00,29.75,29.75,29.74,29.75,800.0,22.292,22.292,22.2845,22.292,800.0
2013-01-24 11:05:00,29.76,29.76,29.73,29.73,5600.0,22.2995,22.2995,22.277,22.277,5600.0
2013-01-24 11:10:00,29.73,29.76,29.73,29.76,12800.0,22.277,22.2995,22.277,22.2995,12800.0
2013-01-24 11:15:00,29.75,29.76,29.75,29.76,1800.0,22.292,22.2995,22.292,22.2995,1800.0
2013-01-24 11:20:00,29.77,29.77,29.75,29.77,106200.0,22.307,22.307,22.292,22.307,106200.0
2013-01-24 11:25:00,29.77,29.78,29.75,29.78,7100.0,22.307,22.3145,22.292,22.3145,7100.0
2013-01-24 11:30:00,29.78,29.78,29.76,29.77,5700.0,22.3145,22.3145,22.2995,22.307,5700.0
2013-01-24 11:35:00,29.77,29.77,29.76,29.77,3100.0,22.307,22.307,22.2995,22.307,3100.0
2013-01-24 11:40:00,29.76,29.77,29.76,29.76,25800.0,22.2995,22.307,22.2995,22.2995,25800.0
2013-01-24 11:45:00,29.75,29.76,29.72,29.72,14800.0,22.292,22.2995,22.2695,22.2695,14800.0
2013-01-24 11:50:00,29.73,29.74,29.7,29.7,10400.0,22.277,22.2845,22.2545,22.2545,10400.0
2013-01-24 11:55:00,29.7,29.71,29.7,29.7,5200.0,22.2545,22.262,22.2545,22.2545,5200.0
2013-01-24 12:00:00,29.71,29.72,29.71,29.71,3200.0,22.262,22.2695,22.262,22.262,3200.0
2013-01-24 12:05:00,29.71,29.71,29.7,29.71,27400.0,22.262,22.262,22.2545,22.262,27400.0
2013-01-24 12:10:00,29.7,29.71,29.7,29.7,3400.0,22.2545,22.262,22.2545,22.2545,3400.0
2013-01-24 12:15:00,29.7,29.7,29.68,29.68,26300.0,22.2545,22.2545,22.2395,22.2395,26300.0
2013-01-24 12:20:00,29.68,29.7,29.68,29.7,4000.0,22.2395,22.2545,22.2395,22.2545,4000.0
2013-01-24 12:25:00,29.7,29.7,29.69,29.69,1200.0,22.2545,22.2545,22.247,22.247,1200.0
2013-01-24 12:30:00,29.69,29.69,29.65,29.66,7800.0,22.247,22.247,22.2171,22.2246,7800.0
2013-01-24 12:35:00,29.66,29.66,29.61,29.61,9700.0,22.2246,22.2246,22.1871,22.1871,9700.0
2013-01-24 12:40:00,29.61,29.63,29.6,29.62,36600.0,22.1871,22.2021,22.1796,22.1946,36600.0
2013-01-24 12:45:00,29.62,29.64,29.62,29.62,7200.0,22.1946,22.2096,22.1946,22.1946,7200.0
2013-01-24 12:50:00,29.62,29.62,29.61,29.62,1600.0,22.1946,22.1946,22.1871,22.1946,1600.0
2013-01-24 12:55:00,29.61,29.61,29.56,29.57,103100.0,22.1871,22.1871,22.1496,22.1571,103100.0
2013-01-24 13:00:00,29.58,29.61,29.58,29.59,12300.0,22.1646,22.1871,22.1646,22.1721,12300.0
2013-01-24 13:05:00,29.59,29.6,29.58,29.6,30000.0,22.1721,22.1796,22.1646,22.1796,30000.0
2013-01-24 13:10:00,29.6,29.61,29.59,29.6,13700.0,22.1796,22.1871,22.1721,22.1796,13700.0
2013-01-24 13:15:00,29.6,29.64,29.6,29.64,13800.0,22.1796,22.2096,22.1796,22.2096,13800.0
2013-01-24 13:20:00,29.64,29.66,29.64,29.66,17200.0,22.2096,22.2246,22.2096,22.2246,17200.0
2013-01-24 13:25:00,29.66,29.67,29.66,29.66,1900.0,22.2246,22.2321,22.2246,22.2246,1900.0
2013-01-24 13:30:00,29.66,29.66,29.64,29.66,42400.0,22.2246,22.2246,22.2096,22.2246,42400.0
2013-01-24 13:35:00,29.64,29.65,29.64,29.64,27900.0,22.2096,22.2171,22.2096,22.2096,27900.0
2013-01-24 13:40:00,29.63,29.64,29.61,29.62,41100.0,22.2021,22.2096,22.1871,22.1946,41100.0
2013-01-24 13:45:00,29.61,29.62,29.58,29.58,18800.0,22.1871,22.1946,22.1646,22.1646,18800.0
2013-01-24 13:50:00,29.59,29.62,29.59,29.62,19300.0,22.1721,22.1946,22.1721,22.1946,19300.0
2013-01-24 13:55:00,29.62,29.64,29.61,29.63,34300.0,22.1946,22.2096,22.1871,22.2021,34300.0
2013-01-24 14:00:00,29.63,29.63,29.6,29.62,7500.0,22.2021,22.2021,22.1796,22.1946,7500.0
2013-01-24 14:05:00,29.61,29.65,29.61,29.64,16000.0,22.1871,22.2171,22.1871,22.2096,16000.0
2013-01-24 14:10:00,29.65,29.66,29.65,29.65,6200.0,22.2171,22.2246,22.2171,22.2171,6200.0
2013-01-24 14:15:00,29.65,29.66,29.64,29.64,2200.0,22.2171,22.2246,22.2096,22.2096,2200.0
2013-01-24 14:20:00,29.64,29.64,29.64,29.64,2500.0,22.2096,22.2096,22.2096,22.2096,2500.0
2013-01-24 14:25:00,29.64,29.65,29.63,29.65,7900.0,22.2096,22.2171,22.2021,22.2171,7900.0
2013-01-24 14:30:00,29.65,29.68,29.65,29.66,12300.0,22.2171,22.2395,22.2171,22.2246,12300.0
2013-01-24 14:35:00,29.67,29.67,29.65,29.65,32900.0,22.2321,22.2321,22.2171,22.2171,32900.0
2013-01-24 14:40:00,29.65,29.65,29.64,29.65,44200.0,22.2171,22.2171,22.2096,22.2171,44200.0
2013-01-24 14:45:00,29.66,29.67,29.65,29.66,10500.0,22.2246,22.2321,22.2171,22.2246,10500.0
2013-01-24 14:50:00,29.66,29.67,29.65,29.66,4500.0,22.2246,22.2321,22.2171,22.2246,4500.0
2013-01-24 14:55:00,29.65,29.65,29.64,29.64,9900.0,22.2171,22.2171,22.2096,22.2096,9900.0
2013-01-24 15:00:00,29.63,29.67,29.63,29.67,9900.0,22.2021,22.2321,22.2021,22.2321,9900.0
2013-01-24 15:05:00,29.66,29.68,29.66,29.67,6100.0,22.2246,22.2395,22.2246,22.2321,6100.0
2013-01-24 15:10:00,29.68,29.7,29.68,29.69,2600.0,22.2395,22.2545,22.2395,22.247,2600.0
2013-01-24 15:15:00,29.7,29.73,29.7,29.71,16300.0,22.2545,22.277,22.2545,22.262,16300.0
2013-01-24 15:20:00,29.71,29.71,29.7,29.7,8500.0,22.262,22.262,22.2545,22.2545,8500.0
2013-01-24 15:25:00,29.7,29.73,29.69,29.72,22200.0,22.2545,22.277,22.247,22.2695,22200.0
2013-01-24 15:30:00,29.72,29.74,29.71,29.73,35500.0,22.2695,22.2845,22.262,22.277,35500.0
2013-01-24 15:35:00,29.73,29.76,29.71,29.72,35700.0,22.277,22.2995,22.262,22.2695,35700.0
2013-01-24 15:40:00,29.72,29.72,29.71,29.72,17700.0,22.2695,22.2695,22.262,22.2695,17700.0
2013-01-24 15:45:00,29.73,29.73,29.68,29.69,29300.0,22.277,22.277,22.2395,22.247,29300.0
2013-01-24 15:50:00,29.69,29.7,29.67,29.67,27300.0,22.247,22.2545,22.2321,22.2321,27300.0
2013-01-24 15:55:00,29.67,29.69,29.66,29.67,47900.0,22.2321,22.247,22.2246,22.2321,47900.0
2013-01-25 09:30:00,29.63,29.75,29.63,29.69,48200.0,22.2021,22.292,22.2021,22.247,48200.0
2013-01-25 09:35:00,29.69,29.69,29.63,29.63,22100.0,22.247,22.247,22.2021,22.2021,22100.0
2013-01-25 09:40:00,29.65,29.69,29.65,29.69,10600.0,22.2171,22.247,22.2171,22.247,10600.0
2013-01-25 09:45:00,29.69,29.69,29.62,29.62,71300.0,22.247,22.247,22.1946,22.1946,71300.0
2013-01-25 09:50:00,29.62,29.65,29.62,29.65,63500.0,22.1946,22.2171,22.1946,22.2171,63500.0
2013-01-25 09:55:00,29.64,29.64,29.61,29.62,19800.0,22.2096,22.2096,22.1871,22.1946,19800.0
2013-01-25 10:00:00,29.61,29.61,29.55,29.57,7900.0,22.1871,22.1871,22.1421,22.1571,7900.0
2013-01-25 10:05:00,29.57,29.6,29.57,29.6,9500.0,22.1571,22.1796,22.1571,22.1796,9500.0
2013-01-25 10:10:00,29.6,29.61,29.59,29.6,20800.0,22.1796,22.1871,22.1721,22.1796,20800.0
2013-01-25 10:15:00,29.6,29.62,29.59,29.62,16100.0,22.1796,22.1946,22.1721,22.1946,16100.0
2013-01-25 10:20:00,29.62,29.62,29.61,29.61,19400.0,22.1946,22.1946,22.1871,22.1871,19400.0
2013-01-25 10:25:00,29.59,29.59,29.52,29.52,17600.0,22.1721,22.1721,22.1197,22.1197,17600.0
2013-01-25 10:30:00,29.53,29.56,29.53,29.54,14400.0,22.1271,22.1496,22.1271,22.1346,14400.0
2013-01-25 10:35:00,29.54,29.55,29.53,29.55,7500.0,22.1346,22.1421,22.1271,22.1421,7500.0
2013-01-25 10:40:00,29.54,29.56,29.54,29.56,25400.0,22.1346,22.1496,22.1346,22.1496,25400.0
2013-01-25 10:45:00,29.55,29.55,29.53,29.53,13700.0,22.1421,22.1421,22.1271,22.1271,13700.0
2013-01-25 10:50:00,29.54,29.55,29.53,29.54,13000.0,22.1346,22.1421,22.1271,22.1346,13000.0
2013-01-25 10:55:00,29.55,29.55,29.55,29.55,34100.0,22.1421,22.1421,22.1421,22.1421,34100.0
2013-01-25 11:00:00,29.56,29.62,29.56,29.61,11500.0,22.1496,22.1946,22.1496,22.1871,11500.0
2013-01-25 11:05:00,29.61,29.63,29.61,29.62,9600.0,22.1871,22.2021,22.1871,22.1946,9600.0
2013-01-25 11:10:00,29.62,29.63,29.61,29.62,16800.0,22.1946,22.2021,22.1871,22.1946,16800.0
2013-01-25 11:15:00,29.62,29.63,29.59,29.59,9600.0,22.1946,22.2021,22.1721,22.1721,9600.0
2013-01-25 11:20:00,29.6,29.61,29.6,29.61,2600.0,22.1796,22.1871,22.1796,22.1871,2600.0
2013-01-25 11:25:00,29.61,29.65,29.61,29.64,10200.0,22.1871,22.2171,22.1871,22.2096,10200.0
2013-01-25 11:30:00,29.65,29.66,29.64,29.66,5600.0,22.2171,22.2246,22.2096,22.2246,5600.0
2013-01-25 11:35:00,29.66,29.71,29.66,29.71,16200.0,22.2246,22.262,22.2246,22.262,16200.0
2013-01-25 11:40:00,29.71,29.73,29.71,29.72,5300.0,22.262,22.277,22.262,22.2695,5300.0
2013-01-25 11:45:00,29.73,29.73,29.71,29.71,16700.0,22.277,22.277,22.262,22.262,16700.0
2013-01-25 11:50:00,29.71,29.71,29.66,29.66,26400.0,22.262,22.262,22.2246,22.2246,26400.0
2013-01-25 11:55:00,29.65,29.66,29.64,29.65,5300.0,22.2171,22.2246,22.2096,22.2171,5300.0
2013-01-25 12:00:00,29.65,29.68,29.65,29.67,17400.0,22.2171,22.2395,22.2171,22.2321,17400.0
2013-01-25 12:05:00,29.68,29.71,29.68,29.71,14600.0,22.2395,22.262,22.2395,22.262,14600.0
2013-01-25 12:10:00,29.71,29.71,29.71,29.71,11600.0,22.262,22.262,22.262,22.262,11600.0
2013-01-25 12:15:00,29.71,29.71,29.7,29.71,9900.0,22.262,22.262,22.2545,22.262,9900.0
2013-01-25 12:20:00,29.71,29.71,29.69,29.7,13600.0,22.262,22.262,22.247,22.2545,13600.0
2013-01-25 12:25:00,29.7,29.71,29.69,29.7,8200.0,22.2545,22.262,22.247,22.2545,8200.0
2013-01-25 12:30:00,29.69,29.69,29.68,29.68,3500.0,22.247,22.247,22.2395,22.2395,3500.0
2013-01-25 12:35:00,29.68,29.69,29.67,29.67,7300.0,22.2395,22.247,22.2321,22.2321,7300.0
2013-01-25 12:40:00,29.67,29.67,29.67,29.67,2300.0,22.2321,22.2321,22.2321,22.2321,2300.0
2013-01-25 12:45:00,29.68,29.68,29.66,29.67,3800.0,22.2395,22.2395,22.2246,22.2321,3800.0
2013-01-25 12:50:00,29.66,29.66,29.65,29.66,2400.0,22.2246,22.2246,22.2171,22.2246,2400.0
2013-01-25 12:55:00,29.66,29.66,29.63,29.63,4500.0,22.2246,22.2246,22.2021,22.2021,4500.0
2013-01-25 13:00:00,29.64,29.66,29.64,29.65,4200.0,22.2096,22.2246,22.2096,22.2171,4200.0
2013-01-25 13:05:00,29.65,29.66,29.65,29.66,3600.0,22.2171,22.2246,22.2171,22.2246,3600.0
2013-01-25 13:10:00,29.66,29.67,29.65,29.65,6900.0,22.2246,22.2321,22.2171,22.2171,6900.0
2013-01-25 13:15:00,29.65,29.67,29.65,29.65,5000.0,22.2171,22.2321,22.2171,22.2171,5000.0
2013-01-25 13:20:00,29.65,29.65,29.65,29.65,2300.0,22.2171,22.2171,22.2171,22.2171,2300.0
2013-01-25 13:25:00,29.65,29.67,29.65,29.67,8700.0,22.2171,22.2321,22.2171,22.2321,8700.0
2013-01-25 13:30:00,29.67,29.67,29.65,29.67,10900.0,22.2321,22.2321,22.2171,22.2321,10900.0
2013-01-25 13:35:00,29.67,29.68,29.66,29.68,15800.0,22.2321,22.2395,22.2246,22.2395,15800.0
2013-01-25 13:40:00,29.68,29.69,29.68,29.69,1600.0,22.2395,22.247,22.2395,22.247,1600.0
2013-01-25 13:45:00,29.7,29.7,29.68,29.69,29700.0,22.2545,22.2545,22.2395,22.247,29700.0
2013-01-25 13:50:00,29.69,29.7,29.68,29.7,11900.0,22.247,22.2545,22.2395,22.2545,11900.0
2013-01-25 13:55:00,29.69,29.7,29.68,29.68,55700.0,22.247,22.2545,22.2395,22.2395,55700.0
2013-01-25 14:00:00,29.68,29.7,29.68,29.68,15000.0,22.2395,22.2545,22.2395,22.2395,15000.0
2013-01-25 14:05:00,29.68,29.69,29.68,29.69,24300.0,22.2395,22.247,22.2395,22.247,24300.0
2013-01-25 14:10:00,29.7,29.71,29.69,29.69,9500.0,22.2545,22.262,22.247,22.247,9500.0
2013-01-25 14:15:00,29.69,29.69,29.68,29.68,5500.0,22.247,22.247,22.2395,22.2395,5500.0
2013-01-25 14:20:00,29.69,29.69,29.68,29.69,1400.0,22.247,22.247,22.2395,22.247,1400.0
2013-01-25 14:25:00,29.7,29.7,29.7,29.7,1600.0,22.2545,22.2545,22.2545,22.2545,1600.0
2013-01-25 14:30:00,29.7,29.71,29.7,29.71,9000.0,22.2545,22.262,22.2545,22.262,9000.0
2013-01-25 14:35:00,29.71,29.72,29.71,29.72,11700.0,22.262,22.2695,22.262,22.2695,11700.0
2013-01-25 14:40:00,29.71,29.79,29.71,29.77,311100.0,22.262,22.322,22.262,22.307,311100.0
2013-01-25 14:45:00,29.78,29.82,29.78,29.8,150900.0,22.3145,22.3444,22.3145,22.3295,150900.0
2013-01-25 14:50:00,29.8,29.82,29.76,29.76,77900.0,22.3295,22.3444,22.2995,22.2995,77900.0
2013-01-25 14:55:00,29.76,29.76,29.73,29.73,14500.0,22.2995,22.2995,22.277,22.277,14500.0
2013-01-25 15:00:00,29.73,29.75,29.73,29.74,7500.0,22.277,22.292,22.277,22.2845,7500.0
2013-01-25 15:05:00,29.73,29.73,29.71,29.71,4500.0,22.277,22.277,22.262,22.262,4500.0
2013-01-25 15:10:00,29.72,29.73,29.69,29.7,12200.0,22.2695,22.277,22.247,22.2545,12200.0
2013-01-25 15:15:00,29.7,29.7,29.68,29.69,4900.0,22.2545,22.2545,22.2395,22.247,4900.0
2013-01-25 15:20:00,29.69,29.69,29.67,29.67,25200.0,22.247,22.247,22.2321,22.2321,25200.0
2013-01-25 15:25:00,29.68,29.69,29.67,29.69,7100.0,22.2395,22.247,22.2321,22.247,7100.0
2013-01-25 15:30:00,29.69,29.69,29.68,29.68,5700.0,22.247,22.247,22.2395,22.2395,5700.0
2013-01-25 15:35:00,29.68,29.68,29.66,29.66,17900.0,22.2395,22.2395,22.2246,22.2246,17900.0
2013-01-25 15:40:00,29.65,29.66,29.62,29.63,15700.0,22.2171,22.2246,22.1946,22.2021,15700.0
2013-01-25 15:45:00,29.63,29.64,29.63,29.63,11100.0,22.2021,22.2096,22.2021,22.2021,11100.0
2013-01-25 15:50:00,29.63,29.67,29.63,29.66,22900.0,22.2021,22.2321,22.2021,22.2246,22900.0
2013-01-25 15:55:00,29.67,29.7,29.64,29.69,44000.0,22.2321,22.2545,22.2096,22.247,44000.0
2013-01-28 09:30:00,29.75,30.14,29.7,29.71,7900.0,22.292,22.5842,22.2545,22.262,7900.0
2013-01-28 09:35:00,29.71,29.73,29.66,29.7,16800.0,22.262,22.277,22.2246,22.2545,16800.0
2013-01-28 09:40:00,29.7,29.7,29.64,29.64,7300.0,22.2545,22.2545,22.2096,22.2096,7300.0
2013-01-28 09:45:00,29.64,29.64,29.61,29.63,15500.0,22.2096,22.2096,22.1871,22.2021,15500.0
2013-01-28 09:50:00,29.64,29.7,29.63,29.63,41800.0,22.2096,22.2545,22.2021,22.2021,41800.0
2013-01-28 09:55:00,29.62,29.63,29.6,29.6,49600.0,22.1946,22.2021,22.1796,22.1796,49600.0
2013-01-28 10:00:00,29.59,29.62,29.57,29.61,22700.0,22.1721,22.1946,22.1571,22.1871,22700.0
2013-01-28 10:05:00,29.61,29.61,29.53,29.53,28900.0,22.1871,22.1871,22.1271,22.1271,28900.0
2013-01-28 10:10:00,29.52,29.53,29.52,29.53,5800.0,22.1197,22.1271,22.1197,22.1271,5800.0
2013-01-28 10:15:00,29.54,29.59,29.53,29.58,24700.0,22.1346,22.1721,22.1271,22.1646,24700.0
2013-01-28 10:20:00,29.59,29.66,29.59,29.66,24400.0,22.1721,22.2246,22.1721,22.2246,24400.0
2013-01-28 10:25:00,29.68,29.71,29.68,29.71,11600.0,22.2395,22.262,22.2395,22.262,11600.0
2013-01-28 10:30:00,29.71,29.71,29.7,29.71,5700.0,22.262,22.262,22.2545,22.262,5700.0
2013-01-28 10:35:00,29.71,29.73,29.71,29.72,3700.0,22.262,22.277,22.262,22.2695,3700.0
2013-01-28 10:40:00,29.72,29.72,29.71,29.71,3400.0,22.2695,22.2695,22.262,22.262,3400.0
2013-01-28 10:45:00,29.72,29.75,29.72,29.75,11800.0,22.2695,22.292,22.2695,22.292,11800.0
2013-01-28 10:50:00,29.74,29.75,29.72,29.72,9300.0,22.2845,22.292,22.2695,22.2695,9300.0
2013-01-28 10:55:00,29.71,29.73,29.71,29.73,7500.0,22.262,22.277,22.262,22.277,7500.0
2013-01-28 11:00:00,29.73,29.76,29.73,29.76,14800.0,22.277,22.2995,22.277,22.2995,14800.0
2013-01-28 11:05:00,29.77,29.78,29.77,29.78,5000.0,22.307,22.3145,22.307,22.3145,5000.0
2013-01-28 11:10:00,29.77,29.78,29.77,29.77,5100.0,22.307,22.3145,22.307,22.307,5100.0
2013-01-28 11:15:00,29.77,29.77,29.73,29.73,30800.0,22.307,22.307,22.277,22.277,30800.0
2013-01-28 11:20:00,29.72,29.74,29.71,29.72,75800.0,22.2695,22.2845,22.262,22.2695,75800.0
2013-01-28 11:25:00,29.72,29.75,29.72,29.74,53000.0,22.2695,22.292,22.2695,22.2845,53000.0
2013-01-28 11:30:00,29.74,29.74,29.72,29.72,6600.0,22.2845,22.2845,22.2695,22.2695,6600.0
2013-01-28 11:35:00,29.72,29.73,29.72,29.73,6100.0,22.2695,22.277,22.2695,22.277,6100.0
2013-01-28 11:40:00,29.74,29.74,29.73,29.74,9000.0,22.2845,22.2845,22.277,22.2845,9000.0
2013-01-28 11:45:00,29.75,29.75,29.74,29.75,8700.0,22.292,22.292,22.2845,22.292,8700.0
2013-01-28 11:50:00,29.75,29.77,29.75,29.77,800.0,22.292,22.307,22.292,22.307,800.0
2013-01-28 11:55:00,29.77,29.77,29.76,29.76,500.0,22.307,22.307,22.2995,22.2995,500.0
2013-01-28 12:00:00,29.76,29.78,29.75,29.76,3700.0,22.2995,22.3145,22.292,22.2995,3700.0
2013-01-28 12:05:00,29.77,29.79,29.77,29.79,2800.0,22.307,22.322,22.307,22.322,2800.0
2013-01-28 12:10:00,29.79,29.79,29.78,29.79,4400.0,22.322,22.322,22.3145,22.322,4400.0
2013-01-28 12:15:00,29.79,29.79,29.78,29.79,3500.0,22.322,22.322,22.3145,22.322,3500.0
2013-01-28 12:20:00,29.79,29.8,29.78,29.8,3500.0,22.322,22.3295,22.3145,22.3295,3500.0
2013-01-28 12:25:00,29.79,29.79,29.77,29.79,2600.0,22.322,22.322,22.307,22.322,2600.0
2013-01-28 12:30:00,29.78,29.78,29.78,29.78,2200.0,22.3145,22.3145,22.3145,22.3145,2200.0
2013-01-28 12:35:00,29.79,29.8,29.79,29.79,1700.0,22.322,22.3295,22.322,22.322,1700.0
2013-01-28 12:40:00,29.78,29.78,29.77,29.78,6300.0,22.3145,22.3145,22.307,22.3145,6300.0
2013-01-28 12:45:00,29.78,29.79,29.77,29.78,2200.0,22.3145,22.322,22.307,22.3145,2200.0
2013-01-28 12:50:00,29.78,29.79,29.77,29.78,5600.0,22.3145,22.322,22.307,22.3145,5600.0
2013-01-28 12:55:00,29.78,29.78,29.77,29.78,1000.0,22.3145,22.3145,22.307,22.3145,1000.0
2013-01-28 13:00:00,29.77,29.77,29.76,29.77,2500.0,22.307,22.307,22.2995,22.307,2500.0
2013-01-28 13:05:00,29.76,29.76,29.73,29.74,6300.0,22.2995,22.2995,22.277,22.2845,6300.0
2013-01-28 13:10:00,29.73,29.73,29.73,29.73,1500.0,22.277,22.277,22.277,22.277,1500.0
2013-01-28 13:15:00,29.74,29.74,29.73,29.73,10300.0,22.2845,22.2845,22.277,22.277,10300.0
2013-01-28 13:20:00,29.73,29.74,29.72,29.73,10900.0,22.277,22.2845,22.2695,22.277,10900.0
2013-01-28 13:25:00,29.75,29.75,29.74,29.75,2900.0,22.292,22.292,22.2845,22.292,2900.0
2013-01-28 13:30:00,29.74,29.75,29.73,29.73,36200.0,22.2845,22.292,22.277,22.277,36200.0
2013-01-28 13:35:00,29.74,29.77,29.74,29.76,6800.0,22.2845,22.307,22.2845,22.2995,6800.0
2013-01-28 13:40:00,29.77,29.77,29.75,29.76,3100.0,22.307,22.307,22.292,22.2995,3100.0
2013-01-28 13:45:00,29.75,29.76,29.75,29.75,2300.0,22.292,22.2995,22.292,22.292,2300.0
2013-01-28 13:50:00,29.75,29.75,29.74,29.75,3900.0,22.292,22.292,22.2845,22.292,3900.0
2013-01-28 13:55:00,29.75,29.77,29.75,29.76,11000.0,22.292,22.307,22.292,22.2995,11000.0
2013-01-28 14:00:00,29.77,29.77,29.76,29.76,6100.0,22.307,22.307,22.2995,22.2995,6100.0
2013-01-28 14:05:00,29.77,29.77,29.76,29.77,2200.0,22.307,22.307,22.2995,22.307,2200.0
2013-01-28 14:10:00,29.77,29.78,29.77,29.78,4300.0,22.307,22.3145,22.307,22.3145,4300.0
2013-01-28 14:15:00,29.78,29.79,29.78,29.79,1600.0,22.3145,22.322,22.3145,22.322,1600.0
2013-01-28 14:20:00,29.77,29.77,29.75,29.75,5200.0,22.307,22.307,22.292,22.292,5200.0
2013-01-28 14:25:00,29.75,29.77,29.75,29.77,3300.0,22.292,22.307,22.292,22.307,3300.0
2013-01-28 14:30:00,29.77,29.77,29.76,29.76,1500.0,22.307,22.307,22.2995,22.2995,1500.0
2013-01-28 14:35:00,29.76,29.76,29.75,29.75,6100.0,22.2995,22.2995,22.292,22.292,6100.0
2013-01-28 14:40:00,29.75,29.76,29.74,29.76,2300.0,22.292,22.2995,22.2845,22.2995,2300.0
2013-01-28 14:45:00,29.76,29.77,29.75,29.76,10600.0,22.2995,22.307,22.292,22.2995,10600.0
2013-01-28 14:50:00,29.75,29.78,29.75,29.77,4000.0,22.292,22.3145,22.292,22.307,4000.0
2013-01-28 14:55:00,29.77,29.77,29.77,29.77,300.0,22.307,22.307,22.307,22.307,300.0
2013-01-28 15:00:00,29.77,29.79,29.77,29.79,4400.0,22.307,22.322,22.307,22.322,4400.0
2013-01-28 15:05:00,29.79,29.8,29.77,29.79,12500.0,22.322,22.3295,22.307,22.322,12500.0
2013-01-28 15:10:00,29.79,29.79,29.78,29.79,6700.0,22.322,22.322,22.3145,22.322,6700.0
2013-01-28 15:15:00,29.79,29.8,29.78,29.8,9200.0,22.322,22.3295,22.3145,22.3295,9200.0
2013-01-28 15:20:00,29.79,29.79,29.74,29.75,28900.0,22.322,22.322,22.2845,22.292,28900.0
2013-01-28 15:25:00,29.76,29.77,29.75,29.75,12000.0,22.2995,22.307,22.292,22.292,12000.0
2013-01-28 15:30:00,29.74,29.77,29.74,29.76,10500.0,22.2845,22.307,22.2845,22.2995,10500.0
2013-01-28 15:35:00,29.77,29.77,29.76,29.76,6100.0,22.307,22.307,22.2995,22.2995,6100.0
2013-01-28 15:40:00,29.76,29.76,29.75,29.76,3500.0,22.2995,22.2995,22.292,22.2995,3500.0
2013-01-28 15:45:00,29.76,29.78,29.75,29.78,36200.0,22.2995,22.3145,22.292,22.3145,36200.0
2013-01-28 15:50:00,29.78,29.78,29.77,29.78,17000.0,22.3145,22.3145,22.307,22.3145,17000.0
2013-01-28 15:55:00,29.78,29.79,29.75,29.75,56500.0,22.3145,22.322,22.292,22.292,56500.0
2013-01-29 09:30:00,29.76,29.83,29.7,29.83,20300.0,22.2995,22.3519,22.2545,22.3519,20300.0
2013-01-29 09:35:00,29.83,29.83,29.8,29.81,16400.0,22.3519,22.3519,22.3295,22.337,16400.0
2013-01-29 09:40:00,29.81,29.83,29.79,29.81,6000.0,22.337,22.3519,22.322,22.337,6000.0
2013-01-29 09:45:00,29.82,29.85,29.81,29.84,11900.0,22.3444,22.3669,22.337,22.3594,11900.0
2013-01-29 09:50:00,29.84,29.87,29.84,29.87,6700.0,22.3594,22.3819,22.3594,22.3819,6700.0
2013-01-29 09:55:00,29.87,29.88,29.82,29.83,12200.0,22.3819,22.3894,22.3444,22.3519,12200.0
2013-01-29 10:00:00,29.82,29.82,29.79,29.79,15100.0,22.3444,22.3444,22.322,22.322,15100.0
2013-01-29 10:05:00,29.78,29.82,29.77,29.81,69000.0,22.3145,22.3444,22.307,22.337,69000.0
2013-01-29 10:10:00,29.8,29.84,29.8,29.84,19600.0,22.3295,22.3594,22.3295,22.3594,19600.0
2013-01-29 10:15:00,29.85,29.85,29.82,29.83,11000.0,22.3669,22.3669,22.3444,22.3519,11000.0
2013-01-29 10:20:00,29.84,29.87,29.84,29.87,12300.0,22.3594,22.3819,22.3594,22.3819,12300.0
2013-01-29 10:25:00,29.87,29.88,29.85,29.85,10700.0,22.3819,22.3894,22.3669,22.3669,10700.0
2013-01-29 10:30:00,29.85,29.86,29.83,29.84,9400.0,22.3669,22.3744,22.3519,22.3594,9400.0
2013-01-29 10:35:00,29.84,29.84,29.83,29.83,2600.0,22.3594,22.3594,22.3519,22.3519,2600.0
2013-01-29 10:40:00,29.84,29.85,29.82,29.85,35600.0,22.3594,22.3669,22.3444,22.3669,35600.0
2013-01-29 10:45:00,29.85,29.86,29.83,29.84,9000.0,22.3669,22.3744,22.3519,22.3594,9000.0
2013-01-29 10:50:00,29.84,29.85,29.83,29.85,7700.0,22.3594,22.3669,22.3519,22.3669,7700.0
2013-01-29 10:55:00,29.85,29.88,29.85,29.86,9700.0,22.3669,22.3894,22.3669,22.3744,9700.0
2013-01-29 11:00:00,29.86,29.86,29.85,29.85,900.0,22.3744,22.3744,22.3669,22.3669,900.0
2013-01-29 11:05:00,29.85,29.86,29.85,29.86,4000.0,22.3669,22.3744,22.3669,22.3744,4000.0
2013-01-29 11:10:00,29.87,29.87,29.84,29.86,7700.0,22.3819,22.3819,22.3594,22.3744,7700.0
2013-01-29 11:15:00,29.86,29.89,29.86,29.89,10100.0,22.3744,22.3969,22.3744,22.3969,10100.0
2013-01-29 11:20:00,29.89,29.91,29.89,29.9,21400.0,22.3969,22.4119,22.3969,22.4044,21400.0
2013-01-29 11:25:00,29.91,29.91,29.87,29.88,10600.0,22.4119,22.4119,22.3819,22.3894,10600.0
2013-01-29 11:30:00,29.89,29.9,29.88,29.9,9000.0,22.3969,22.4044,22.3894,22.4044,9000.0
2013-01-29 11:35:00,29.89,29.91,29.89,29.9,29500.0,22.3969,22.4119,22.3969,22.4044,29500.0
2013-01-29 11:40:00,29.91,29.91,29.89,29.9,15000.0,22.4119,22.4119,22.3969,22.4044,15000.0
2013-01-29 11:45:00,29.89,29.9,29.88,29.88,7600.0,22.3969,22.4044,22.3894,22.3894,7600.0
2013-01-29 11:50:00,29.89,29.9,29.88,29.88,9400.0,22.3969,22.4044,22.3894,22.3894,9400.0
2013-01-29 11:55:00,29.87,29.87,29.83,29.83,10800.0,22.3819,22.3819,22.3519,22.3519,10800.0
2013-01-29 12:00:00,29.83,29.84,29.82,29.82,9500.0,22.3519,22.3594,22.3444,22.3444,9500.0
2013-01-29 12:05:00,29.81,29.81,29.81,29.81,5300.0,22.337,22.337,22.337,22.337,5300.0
2013-01-29 12:10:00,29.8,29.81,29.8,29.81,3200.0,22.3295,22.337,22.3295,22.337,3200.0
2013-01-29 12:15:00,29.81,29.83,29.81,29.83,10400.0,22.337,22.3519,22.337,22.3519,10400.0
2013-01-29 12:20:00,29.82,29.82,29.81,29.81,8400.0,22.3444,22.3444,22.337,22.337,8400.0
2013-01-29 12:25:00,29.82,29.82,29.81,29.81,3700.0,22.3444,22.3444,22.337,22.337,3700.0
2013-01-29 12:30:00,29.82,29.82,29.81,29.81,4900.0,22.3444,22.3444,22.337,22.337,4900.0
2013-01-29 12:35:00,29.81,29.82,29.81,29.82,1400.0,22.337,22.3444,22.337,22.3444,1400.0
2013-01-29 12:40:00,29.82,29.84,29.82,29.83,4200.0,22.3444,22.3594,22.3444,22.3519,4200.0
2013-01-29 12:45:00,29.82,29.82,29.81,29.81,2500.0,22.3444,22.3444,22.337,22.337,2500.0
2013-01-29 12:50:00,29.82,29.83,29.82,29.82,1300.0,22.3444,22.3519,22.3444,22.3444,1300.0
2013-01-29 12:55:00,29.82,29.83,29.82,29.83,8000.0,22.3444,22.3519,22.3444,22.3519,8000.0
2013-01-29 13:00:00,29.83,29.83,29.82,29.83,1500.0,22.3519,22.3519,22.3444,22.3519,1500.0
2013-01-29 13:05:00,29.83,29.84,29.79,29.79,11200.0,22.3519,22.3594,22.322,22.322,11200.0
2013-01-29 13:10:00,29.79,29.79,29.78,29.78,8300.0,22.322,22.322,22.3145,22.3145,8300.0
2013-01-29 13:15:00,29.78,29.79,29.78,29.78,4900.0,22.3145,22.322,22.3145,22.3145,4900.0
2013-01-29 13:20:00,29.79,29.79,29.78,29.78,2900.0,22.322,22.322,22.3145,22.3145,2900.0
2013-01-29 13:25:00,29.78,29.78,29.76,29.76,5600.0,22.3145,22.3145,22.2995,22.2995,5600.0
2013-01-29 13:30:00,29.76,29.78,29.75,29.78,4400.0,22.2995,22.3145,22.292,22.3145,4400.0
2013-01-29 13:35:00,29.78,29.79,29.77,29.78,7700.0,22.3145,22.322,22.307,22.3145,7700.0
2013-01-29 13:40:00,29.79,29.79,29.78,29.78,4800.0,22.322,22.322,22.3145,22.3145,4800.0
2013-01-29 13:45:00,29.78,29.78,29.76,29.76,5300.0,22.3145,22.3145,22.2995,22.2995,5300.0
2013-01-29 13:50:00,29.77,29.77,29.76,29.76,2300.0,22.307,22.307,22.2995,22.2995,2300.0
2013-01-29 13:55:00,29.76,29.79,29.76,29.79,7700.0,22.2995,22.322,22.2995,22.322,7700.0
2013-01-29 14:00:00,29.78,29.79,29.78,29.78,7200.0,22.3145,22.322,22.3145,22.3145,7200.0
2013-01-29 14:05:00,29.79,29.79,29.78,29.78,4200.0,22.322,22.322,22.3145,22.3145,4200.0
2013-01-29 14:10:00,29.79,29.79,29.76,29.76,24200.0,22.322,22.322,22.2995,22.2995,24200.0
2013-01-29 14:15:00,29.76,29.77,29.76,29.76,9700.0,22.2995,22.307,22.2995,22.2995,9700.0
2013-01-29 14:20:00,29.77,29.77,29.76,29.77,9100.0,22.307,22.307,22.2995,22.307,9100.0
2013-01-29 14:25:00,29.77,29.77,29.75,29.76,10400.0,22.307,22.307,22.292,22.2995,10400.0
2013-01-29 14:30:00,29.76,29.76,29.73,29.74,10500.0,22.2995,22.2995,22.277,22.2845,10500.0
2013-01-29 14:35:00,29.74,29.74,29.73,29.74,5900.0,22.2845,22.2845,22.277,22.2845,5900.0
2013-01-29 14:40:00,29.74,29.74,29.71,29.71,4200.0,22.2845,22.2845,22.262,22.262,4200.0
2013-01-29 14:45:00,29.72,29.73,29.71,29.72,6300.0,22.2695,22.277,22.262,22.2695,6300.0
2013-01-29 14:50:00,29.72,29.73,29.71,29.72,8600.0,22.2695,22.277,22.262,22.2695,8600.0
2013-01-29 14:55:00,29.72,29.72,29.71,29.72,3500.0,22.2695,22.2695,22.262,22.2695,3500.0
2013-01-29 15:00:00,29.72,29.74,29.72,29.74,46800.0,22.2695,22.2845,22.2695,22.2845,46800.0
2013-01-29 15:05:00,29.74,29.74,29.71,29.73,13600.0,22.2845,22.2845,22.262,22.277,13600.0
2013-01-29 15:10:00,29.73,29.75,29.73,29.74,16100.0,22.277,22.292,22.277,22.2845,16100.0
2013-01-29 15:15:00,29.74,29.75,29.74,29.75,6500.0,22.2845,22.292,22.2845,22.292,6500.0
2013-01-29 15:20:00,29.75,29.76,29.75,29.75,10100.0,22.292,22.2995,22.292,22.292,10100.0
2013-01-29 15:25:00,29.75,29.76,29.75,29.75,18500.0,22.292,22.2995,22.292,22.292,18500.0
2013-01-29 15:30:00,29.75,29.76,29.74,29.76,13200.0,22.292,22.2995,22.2845,22.2995,13200.0
2013-01-29 15:35:00,29.76,29.77,29.76,29.76,22500.0,22.2995,22.307,22.2995,22.2995,22500.0
2013-01-29 15:40:00,29.77,29.77,29.76,29.77,13600.0,22.307,22.307,22.2995,22.307,13600.0
2013-01-29 15:45:00,29.77,29.78,29.76,29.76,22200.0,22.307,22.3145,22.2995,22.2995,22200.0
2013-01-29 15:50:00,29.76,29.8,29.76,29.78,21900.0,22.2995,22.3295,22.2995,22.3145,21900.0
2013-01-29 15:55:00,29.78,29.81,29.78,29.81,28700.0,22.3145,22.337,22.3145,22.337,28700.0
2013-01-30 09:30:00,29.79,29.81,29.72,29.72,8000.0,22.322,22.337,22.2695,22.2695,8000.0
2013-01-30 09:35:00,29.7,29.71,29.64,29.71,11100.0,22.2545,22.262,22.2096,22.262,11100.0
2013-01-30 09:40:00,29.71,29.71,29.67,29.67,14400.0,22.262,22.262,22.2321,22.2321,14400.0
2013-01-30 09:45:00,29.66,29.69,29.66,29.69,27400.0,22.2246,22.247,22.2246,22.247,27400.0
2013-01-30 09:50:00,29.7,29.71,29.69,29.7,9900.0,22.2545,22.262,22.247,22.2545,9900.0
2013-01-30 09:55:00,29.71,29.71,29.67,29.67,10500.0,22.262,22.262,22.2321,22.2321,10500.0
2013-01-30 10:00:00,29.67,29.67,29.66,29.66,16900.0,22.2321,22.2321,22.2246,22.2246,16900.0
2013-01-30 10:05:00,29.66,29.67,29.65,29.65,8700.0,22.2246,22.2321,22.2171,22.2171,8700.0
2013-01-30 10:10:00,29.66,29.74,29.66,29.73,59500.0,22.2246,22.2845,22.2246,22.277,59500.0
2013-01-30 10:15:00,29.72,29.74,29.71,29.74,48100.0,22.2695,22.2845,22.262,22.2845,48100.0
2013-01-30 10:20:00,29.74,29.75,29.69,29.69,32400.0,22.2845,22.292,22.247,22.247,32400.0
2013-01-30 10:25:00,29.68,29.71,29.68,29.7,10000.0,22.2395,22.262,22.2395,22.2545,10000.0
2013-01-30 10:30:00,29.7,29.73,29.7,29.73,8800.0,22.2545,22.277,22.2545,22.277,8800.0
2013-01-30 10:35:00,29.72,29.72,29.71,29.71,8400.0,22.2695,22.2695,22.262,22.262,8400.0
2013-01-30 10:40:00,29.71,29.71,29.7,29.7,9400.0,22.262,22.262,22.2545,22.2545,9400.0
2013-01-30 10:45:00,29.7,29.76,29.7,29.76,13800.0,22.2545,22.2995,22.2545,22.2995,13800.0
2013-01-30 10:50:00,29.77,29.78,29.76,29.76,8300.0,22.307,22.3145,22.2995,22.2995,8300.0
2013-01-30 10:55:00,29.76,29.77,29.76,29.76,2500.0,22.2995,22.307,22.2995,22.2995,2500.0
2013-01-30 11:00:00,29.76,29.78,29.76,29.78,3700.0,22.2995,22.3145,22.2995,22.3145,3700.0
2013-01-30 11:05:00,29.78,29.82,29.78,29.81,5400.0,22.3145,22.3444,22.3145,22.337,5400.0
2013-01-30 11:10:00,29.81,29.81,29.79,29.8,11300.0,22.337,22.337,22.322,22.3295,11300.0
2013-01-30 11:15:00,29.8,29.81,29.78,29.78,8500.0,22.3295,22.337,22.3145,22.3145,8500.0
2013-01-30 11:20:00,29.77,29.79,29.77,29.79,2500.0,22.307,22.322,22.307,22.322,2500.0
2013-01-30 11:25:00,29.79,29.8,29.78,29.8,9300.0,22.322,22.3295,22.3145,22.3295,9300.0
2013-01-30 11:30:00,29.8,29.83,29.8,29.83,11100.0,22.3295,22.3519,22.3295,22.3519,11100.0
2013-01-30 11:35:00,29.84,29.88,29.83,29.88,1900.0,22.3594,22.3894,22.3519,22.3894,1900.0
2013-01-30 11:40:00,29.87,29.88,29.85,29.85,8400.0,22.3819,22.3894,22.3669,22.3669,8400.0
2013-01-30 11:45:00,29.86,29.86,29.84,29.85,9100.0,22.3744,22.3744,22.3594,22.3669,9100.0
2013-01-30 11:50:00,29.85,29.85,29.84,29.84,6700.0,22.3669,22.3669,22.3594,22.3594,6700.0
2013-01-30 11:55:00,29.84,29.84,29.8,29.8,8400.0,22.3594,22.3594,22.3295,22.3295,8400.0
2013-01-30 12:00:00,29.8,29.81,29.8,29.8,1200.0,22.3295,22.337,22.3295,22.3295,1200.0
2013-01-30 12:05:00,29.8,29.8,29.78,29.8,6100.0,22.3295,22.3295,22.3145,22.3295,6100.0
2013-01-30 12:10:00,29.8,29.82,29.79,29.81,5600.0,22.3295,22.3444,22.322,22.337,5600.0
2013-01-30 12:15:00,29.82,29.83,29.81,29.81,18500.0,22.3444,22.3519,22.337,22.337,18500.0
2013-01-30 12:20:00,29.81,29.85,29.81,29.85,8200.0,22.337,22.3669,22.337,22.3669,8200.0
2013-01-30 12:25:00,29.86,29.86,29.84,29.84,11700.0,22.3744,22.3744,22.3594,22.3594,11700.0
2013-01-30 12:30:00,29.84,29.85,29.84,29.84,47600.0,22.3594,22.3669,22.3594,22.3594,47600.0
2013-01-30 12:35:00,29.84,29.86,29.83,29.86,50500.0,22.3594,22.3744,22.3519,22.3744,50500.0
2013-01-30 12:40:00,29.86,29.87,29.85,29.86,14500.0,22.3744,22.3819,22.3669,22.3744,14500.0
2013-01-30 12:45:00,29.87,29.89,29.87,29.89,19400.0,22.3819,22.3969,22.3819,22.3969,19400.0
2013-01-30 12:50:00,29.9,29.9,29.89,29.89,23800.0,22.4044,22.4044,22.3969,22.3969,23800.0
2013-01-30 12:55:00,29.89,29.9,29.88,29.9,23600.0,22.3969,22.4044,22.3894,22.4044,23600.0
2013-01-30 13:00:00,29.89,29.9,29.89,29.89,15600.0,22.3969,22.4044,22.3969,22.3969,15600.0
2013-01-30 13:05:00,29.89,29.9,29.88,29.89,18900.0,22.3969,22.4044,22.3894,22.3969,18900.0
2013-01-30 13:10:00,29.88,29.88,29.87,29.87,13300.0,22.3894,22.3894,22.3819,22.3819,13300.0
2013-01-30 13:15:00,29.87,29.87,29.85,29.85,21100.0,22.3819,22.3819,22.3669,22.3669,21100.0
2013-01-30 13:20:00,29.86,29.88,29.85,29.87,21700.0,22.3744,22.3894,22.3669,22.3819,21700.0
2013-01-30 13:25:00,29.88,29.89,29.87,29.88,11100.0,22.3894,22.3969,22.3819,22.3894,11100.0
2013-01-30 13:30:00,29.88,29.88,29.87,29.87,900.0,22.3894,22.3894,22.3819,22.3819,900.0
2013-01-30 13:35:00,29.87,29.88,29.87,29.88,2500.0,22.3819,22.3894,22.3819,22.3894,2500.0
2013-01-30 13:40:00,29.88,29.89,29.87,29.87,9700.0,22.3894,22.3969,22.3819,22.3819,9700.0
2013-01-30 13:45:00,29.88,29.88,29.86,29.86,17800.0,22.3894,22.3894,22.3744,22.3744,17800.0
2013-01-30 13:50:00,29.86,29.87,29.86,29.86,3400.0,22.3744,22.3819,22.3744,22.3744,3400.0
2013-01-30 13:55:00,29.86,29.87,29.85,29.87,10500.0,22.3744,22.3819,22.3669,22.3819,10500.0
2013-01-30 14:00:00,29.87,29.88,29.87,29.87,900.0,22.3819,22.3894,22.3819,22.3819,900.0
2013-01-30 14:05:00,29.87,29.88,29.87,29.87,32700.0,22.3819,22.3894,22.3819,22.3819,32700.0
2013-01-30 14:10:00,29.87,29.9,29.87,29.88,27500.0,22.3819,22.4044,22.3819,22.3894,27500.0
2013-01-30 14:15:00,29.87,29.88,29.85,29.86,40500.0,22.3819,22.3894,22.3669,22.3744,40500.0
2013-01-30 14:20:00,29.86,29.87,29.82,29.83,38400.0,22.3744,22.3819,22.3444,22.3519,38400.0
2013-01-30 14:25:00,29.82,29.87,29.82,29.85,44300.0,22.3444,22.3819,22.3444,22.3669,44300.0
2013-01-30 14:30:00,29.86,29.87,29.84,29.84,7100.0,22.3744,22.3819,22.3594,22.3594,7100.0
2013-01-30 14:35:00,29.84,29.84,29.81,29.83,30500.0,22.3594,22.3594,22.337,22.3519,30500.0
2013-01-30 14:40:00,29.82,29.84,29.82,29.83,24400.0,22.3444,22.3594,22.3444,22.3519,24400.0
2013-01-30 14:45:00,29.82,29.82,29.78,29.79,21300.0,22.3444,22.3444,22.3145,22.322,21300.0
2013-01-30 14:50:00,29.79,29.8,29.79,29.79,11200.0,22.322,22.3295,22.322,22.322,11200.0
2013-01-30 14:55:00,29.8,29.82,29.8,29.82,10100.0,22.3295,22.3444,22.3295,22.3444,10100.0
2013-01-30 15:00:00,29.82,29.83,29.81,29.82,14700.0,22.3444,22.3519,22.337,22.3444,14700.0
2013-01-30 15:05:00,29.81,29.84,29.81,29.82,21100.0,22.337,22.3594,22.337,22.3444,21100.0
2013-01-30 15:10:00,29.82,29.83,29.8,29.8,23400.0,22.3444,22.3519,22.3295,22.3295,23400.0
2013-01-30 15:15:00,29.8,29.8,29.79,29.8,25500.0,22.3295,22.3295,22.322,22.3295,25500.0
2013-01-30 15:20:00,29.81,29.81,29.78,29.78,12900.0,22.337,22.337,22.3145,22.3145,12900.0
2013-01-30 15:25:00,29.79,29.8,29.77,29.79,13500.0,22.322,22.3295,22.307,22.322,13500.0
2013-01-30 15:30:00,29.8,29.8,29.77,29.77,20700.0,22.3295,22.3295,22.307,22.307,20700.0
2013-01-30 15:35:00,29.77,29.77,29.74,29.76,13500.0,22.307,22.307,22.2845,22.2995,13500.0
2013-01-30 15:40:00,29.76,29.76,29.72,29.72,59800.0,22.2995,22.2995,22.2695,22.2695,59800.0
2013-01-30 15:45:00,29.72,29.75,29.72,29.74,75500.0,22.2695,22.292,22.2695,22.2845,75500.0
2013-01-30 15:50:00,29.74,29.76,29.72,29.75,44100.0,22.2845,22.2995,22.2695,22.292,44100.0
2013-01-30 15:55:00,29.75,29.8,29.75,29.8,27100.0,22.292,22.3295,22.292,22.3295,27100.0
2013-01-31 09:30:00,29.72,29.73,29.7,29.7,7900.0,22.2695,22.277,22.2545,22.2545,7900.0
2013-01-31 09:35:00,29.68,29.68,29.64,29.67,6600.0,22.2395,22.2395,22.2096,22.2321,6600.0
2013-01-31 09:40:00,29.64,29.71,29.61,29.68,3900.0,22.2096,22.262,22.1871,22.2395,3900.0
2013-01-31 09:45:00,29.72,29.75,29.72,29.75,7000.0,22.2695,22.292,22.2695,22.292,7000.0
2013-01-31 09:50:00,29.75,29.79,29.75,29.79,900.0,22.292,22.322,22.292,22.322,900.0
2013-01-31 09:55:00,29.76,29.77,29.73,29.73,3000.0,22.2995,22.307,22.277,22.277,3000.0
2013-01-31 10:00:00,29.71,29.71,29.71,29.71,100.0,22.262,22.262,22.262,22.262,100.0
2013-01-31 10:05:00,29.71,29.73,29.71,29.73,2400.0,22.262,22.277,22.262,22.277,2400.0
2013-01-31 10:10:00,29.74,29.78,29.74,29.76,15600.0,22.2845,22.3145,22.2845,22.2995,15600.0
2013-01-31 10:15:00,29.74,29.74,29.73,29.74,4600.0,22.2845,22.2845,22.277,22.2845,4600.0
2013-01-31 10:20:00,29.74,29.77,29.73,29.77,5500.0,22.2845,22.307,22.277,22.307,5500.0
2013-01-31 10:25:00,29.76,29.77,29.76,29.77,1700.0,22.2995,22.307,22.2995,22.307,1700.0
2013-01-31 10:30:00,29.77,29.86,29.76,29.84,18200.0,22.307,22.3744,22.2995,22.3594,18200.0
2013-01-31 10:35:00,29.84,29.84,29.82,29.82,1400.0,22.3594,22.3594,22.3444,22.3444,1400.0
2013-01-31 10:40:00,29.83,29.86,29.83,29.86,15700.0,22.3519,22.3744,22.3519,22.3744,15700.0
2013-01-31 10:45:00,29.87,29.88,29.87,29.88,16400.0,22.3819,22.3894,22.3819,22.3894,16400.0
2013-01-31 10:50:00,29.88,29.88,29.88,29.88,7600.0,22.3894,22.3894,22.3894,22.3894,7600.0
2013-01-31 10:55:00,29.89,29.93,29.89,29.9,45900.0,22.3969,22.4269,22.3969,22.4044,45900.0
2013-01-31 11:00:00,29.9,29.91,29.88,29.88,21800.0,22.4044,22.4119,22.3894,22.3894,21800.0
2013-01-31 11:05:00,29.88,29.89,29.85,29.86,25300.0,22.3894,22.3969,22.3669,22.3744,25300.0
2013-01-31 11:10:00,29.85,29.85,29.81,29.82,4800.0,22.3669,22.3669,22.337,22.3444,4800.0
2013-01-31 11:15:00,29.82,29.82,29.8,29.8,4200.0,22.3444,22.3444,22.3295,22.3295,4200.0
2013-01-31 11:20:00,29.79,29.82,29.79,29.8,20700.0,22.322,22.3444,22.322,22.3295,20700.0
2013-01-31 11:25:00,29.81,29.83,29.81,29.81,24200.0,22.337,22.3519,22.337,22.337,24200.0
2013-01-31 11:30:00,29.8,29.8,29.78,29.78,4900.0,22.3295,22.3295,22.3145,22.3145,4900.0
2013-01-31 11:35:00,29.77,29.79,29.74,29.76,393100.0,22.307,22.322,22.2845,22.2995,393100.0
2013-01-31 11:40:00,29.77,29.77,29.74,29.74,60400.0,22.307,22.307,22.2845,22.2845,60400.0
2013-01-31 11:45:00,29.75,29.75,29.73,29.74,20600.0,22.292,22.292,22.277,22.2845,20600.0
2013-01-31 11:50:00,29.74,29.74,29.71,29.71,17900.0,22.2845,22.2845,22.262,22.262,17900.0
2013-01-31 11:55:00,29.72,29.73,29.71,29.71,21600.0,22.2695,22.277,22.262,22.262,21600.0
2013-01-31 12:00:00,29.72,29.72,29.72,29.72,100.0,22.2695,22.2695,22.2695,22.2695,100.0
2013-01-31 12:05:00,29.73,29.74,29.73,29.73,3500.0,22.277,22.2845,22.277,22.277,3500.0
2013-01-31 12:10:00,29.74,29.76,29.74,29.76,1600.0,22.2845,22.2995,22.2845,22.2995,1600.0
2013-01-31 12:15:00,29.77,29.79,29.77,29.78,8400.0,22.307,22.322,22.307,22.3145,8400.0
2013-01-31 12:20:00,29.76,29.77,29.76,29.76,2000.0,22.2995,22.307,22.2995,22.2995,2000.0
2013-01-31 12:25:00,29.76,29.77,29.75,29.76,5700.0,22.2995,22.307,22.292,22.2995,5700.0
2013-01-31 12:30:00,29.75,29.75,29.73,29.74,28700.0,22.292,22.292,22.277,22.2845,28700.0
2013-01-31 12:35:00,29.75,29.76,29.75,29.76,4000.0,22.292,22.2995,22.292,22.2995,4000.0
2013-01-31 12:40:00,29.77,29.77,29.75,29.77,6000.0,22.307,22.307,22.292,22.307,6000.0
2013-01-31 12:45:00,29.78,29.79,29.78,29.79,7400.0,22.3145,22.322,22.3145,22.322,7400.0
2013-01-31 12:50:00,29.8,29.8,29.79,29.8,3200.0,22.3295,22.3295,22.322,22.3295,3200.0
2013-01-31 12:55:00,29.79,29.81,29.79,29.79,9400.0,22.322,22.337,22.322,22.322,9400.0
2013-01-31 13:00:00,29.8,29.8,29.78,29.78,900.0,22.3295,22.3295,22.3145,22.3145,900.0
2013-01-31 13:05:00,29.79,29.79,29.78,29.79,13000.0,22.322,22.322,22.3145,22.322,13000.0
2013-01-31 13:10:00,29.79,29.8,29.79,29.79,10100.0,22.322,22.3295,22.322,22.322,10100.0
2013-01-31 13:15:00,29.79,29.8,29.79,29.8,800.0,22.322,22.3295,22.322,22.3295,800.0
2013-01-31 13:20:00,29.79,29.79,29.79,29.79,100.0,22.322,22.322,22.322,22.322,100.0
2013-01-31 13:25:00,29.79,29.8,29.79,29.79,6900.0,22.322,22.3295,22.322,22.322,6900.0
2013-01-31 13:30:00,29.8,29.8,29.79,29.79,4700.0,22.3295,22.3295,22.322,22.322,4700.0
2013-01-31 13:35:00,29.79,29.8,29.78,29.8,900.0,22.322,22.3295,22.3145,22.3295,900.0
2013-01-31 13:40:00,29.79,29.82,29.79,29.81,3500.0,22.322,22.3444,22.322,22.337,3500.0
2013-01-31 13:45:00,29.82,29.84,29.82,29.84,8700.0,22.3444,22.3594,22.3444,22.3594,8700.0
2013-01-31 13:50:00,29.83,29.83,29.81,29.83,19600.0,22.3519,22.3519,22.337,22.3519,19600.0
2013-01-31 13:55:00,29.82,29.83,29.81,29.83,12200.0,22.3444,22.3519,22.337,22.3519,12200.0
2013-01-31 14:00:00,29.82,29.82,29.82,29.82,4100.0,22.3444,22.3444,22.3444,22.3444,4100.0
2013-01-31 14:05:00,29.82,29.83,29.8,29.81,15500.0,22.3444,22.3519,22.3295,22.337,15500.0
2013-01-31 14:10:00,29.81,29.81,29.8,29.81,4000.0,22.337,22.337,22.3295,22.337,4000.0
2013-01-31 14:15:00,29.81,29.81,29.8,29.8,3200.0,22.337,22.337,22.3295,22.3295,3200.0
2013-01-31 14:20:00,29.8,29.81,29.8,29.81,2200.0,22.3295,22.337,22.3295,22.337,2200.0
2013-01-31 14:25:00,29.82,29.82,29.81,29.82,6000.0,22.3444,22.3444,22.337,22.3444,6000.0
2013-01-31 14:30:00,29.82,29.84,29.81,29.84,26500.0,22.3444,22.3594,22.337,22.3594,26500.0
2013-01-31 14:35:00,29.84,29.84,29.83,29.83,5500.0,22.3594,22.3594,22.3519,22.3519,5500.0
2013-01-31 14:40:00,29.83,29.83,29.82,29.82,68800.0,22.3519,22.3519,22.3444,22.3444,68800.0
2013-01-31 14:45:00,29.82,29.84,29.82,29.83,9600.0,22.3444,22.3594,22.3444,22.3519,9600.0
2013-01-31 14:50:00,29.83,29.84,29.83,29.84,2800.0,22.3519,22.3594,22.3519,22.3594,2800.0
2013-01-31 14:55:00,29.84,29.84,29.82,29.82,6400.0,22.3594,22.3594,22.3444,22.3444,6400.0
2013-01-31 15:00:00,29.81,29.81,29.77,29.77,2700.0,22.337,22.337,22.307,22.307,2700.0
2013-01-31 15:05:00,29.76,29.77,29.75,29.77,15800.0,22.2995,22.307,22.292,22.307,15800.0
2013-01-31 15:10:00,29.77,29.81,29.77,29.78,15800.0,22.307,22.337,22.307,22.3145,15800.0
2013-01-31 15:15:00,29.79,29.81,29.78,29.81,1200.0,22.322,22.337,22.3145,22.337,1200.0
2013-01-31 15:20:00,29.81,29.81,29.79,29.79,1200.0,22.337,22.337,22.322,22.322,1200.0
2013-01-31 15:25:00,29.79,29.82,29.78,29.82,2900.0,22.322,22.3444,22.3145,22.3444,2900.0
2013-01-31 15:30:00,29.81,29.85,29.8,29.85,13100.0,22.337,22.3669,22.3295,22.3669,13100.0
2013-01-31 15:35:00,29.86,29.86,29.83,29.83,4000.0,22.3744,22.3744,22.3519,22.3519,4000.0
2013-01-31 15:40:00,29.84,29.84,29.83,29.83,26600.0,22.3594,22.3594,22.3519,22.3519,26600.0
2013-01-31 15:45:00,29.83,29.85,29.83,29.83,27800.0,22.3519,22.3669,22.3519,22.3519,27800.0
2013-01-31 15:50:00,29.82,29.88,29.82,29.88,23600.0,22.3444,22.3894,22.3444,22.3894,23600.0
2013-01-31 15:55:00,29.88,29.89,29.84,29.84,73700.0,22.3894,22.3969,22.3594,22.3594,73700.0
2013-02-01 09:30:00,30.04,30.04,29.89,29.98,52400.0,22.5093,22.5093,22.3969,22.4643,52400.0
2013-02-01 09:35:00,29.97,30.05,29.96,30.04,51400.0,22.4568,22.5168,22.4494,22.5093,51400.0
2013-02-01 09:40:00,30.04,30.11,30.04,30.1,48700.0,22.5093,22.5617,22.5093,22.5543,48700.0
2013-02-01 09:45:00,30.1,30.11,30.06,30.06,15900.0,22.5543,22.5617,22.5243,22.5243,15900.0
2013-02-01 09:50:00,30.06,30.1,30.05,30.09,14000.0,22.5243,22.5543,22.5168,22.5468,14000.0
2013-02-01 09:55:00,30.1,30.11,30.07,30.08,14100.0,22.5543,22.5617,22.5318,22.5393,14100.0
2013-02-01 10:00:00,30.1,30.15,30.1,30.11,18500.0,22.5543,22.5917,22.5543,22.5617,18500.0
2013-02-01 10:05:00,30.12,30.21,30.12,30.2,91300.0,22.5692,22.6367,22.5692,22.6292,91300.0
2013-02-01 10:10:00,30.2,30.2,30.12,30.14,55100.0,22.6292,22.6292,22.5692,22.5842,55100.0
2013-02-01 10:15:00,30.15,30.18,30.15,30.15,12300.0,22.5917,22.6142,22.5917,22.5917,12300.0
2013-02-01 10:20:00,30.16,30.18,30.14,30.14,14500.0,22.5992,22.6142,22.5842,22.5842,14500.0
2013-02-01 10:25:00,30.14,30.15,30.1,30.11,37500.0,22.5842,22.5917,22.5543,22.5617,37500.0
2013-02-01 10:30:00,30.1,30.11,30.1,30.11,5800.0,22.5543,22.5617,22.5543,22.5617,5800.0
2013-02-01 10:35:00,30.12,30.13,30.11,30.13,4800.0,22.5692,22.5767,22.5617,22.5767,4800.0
2013-02-01 10:40:00,30.13,30.17,30.13,30.17,9100.0,22.5767,22.6067,22.5767,22.6067,9100.0
2013-02-01 10:45:00,30.17,30.2,30.17,30.18,42100.0,22.6067,22.6292,22.6067,22.6142,42100.0
2013-02-01 10:50:00,30.19,30.19,30.12,30.12,71700.0,22.6217,22.6217,22.5692,22.5692,71700.0
2013-02-01 10:55:00,30.12,30.19,30.12,30.19,14300.0,22.5692,22.6217,22.5692,22.6217,14300.0
2013-02-01 11:00:00,30.19,30.22,30.19,30.22,9800.0,22.6217,22.6442,22.6217,22.6442,9800.0
2013-02-01 11:05:00,30.22,30.22,30.2,30.21,6000.0,22.6442,22.6442,22.6292,22.6367,6000.0
2013-02-01 11:10:00,30.22,30.26,30.22,30.25,7900.0,22.6442,22.6741,22.6442,22.6667,7900.0
2013-02-01 11:15:00,30.26,30.27,30.25,30.26,10800.0,22.6741,22.6816,22.6667,22.6741,10800.0
2013-02-01 11:20:00,30.26,30.27,30.25,30.25,15300.0,22.6741,22.6816,22.6667,22.6667,15300.0
2013-02-01 11:25:00,30.25,30.26,30.22,30.22,26600.0,22.6667,22.6741,22.6442,22.6442,26600.0
2013-02-01 11:30:00,30.23,30.25,30.22,30.25,12500.0,22.6517,22.6667,22.6442,22.6667,12500.0
2013-02-01 11:35:00,30.25,30.25,30.24,30.25,9200.0,22.6667,22.6667,22.6592,22.6667,9200.0
2013-02-01 11:40:00,30.25,30.26,30.23,30.24,8400.0,22.6667,22.6741,22.6517,22.6592,8400.0
2013-02-01 11:45:00,30.23,30.23,30.22,30.22,2300.0,22.6517,22.6517,22.6442,22.6442,2300.0
2013-02-01 11:50:00,30.23,30.23,30.21,30.22,8800.0,22.6517,22.6517,22.6367,22.6442,8800.0
2013-02-01 11:55:00,30.22,30.24,30.22,30.24,11600.0,22.6442,22.6592,22.6442,22.6592,11600.0
2013-02-01 12:00:00,30.25,30.26,30.24,30.25,10200.0,22.6667,22.6741,22.6592,22.6667,10200.0
2013-02-01 12:05:00,30.26,30.27,30.26,30.27,2600.0,22.6741,22.6816,22.6741,22.6816,2600.0
2013-02-01 12:10:00,30.27,30.27,30.25,30.26,7400.0,22.6816,22.6816,22.6667,22.6741,7400.0
2013-02-01 12:15:00,30.27,30.27,30.26,30.26,3100.0,22.6816,22.6816,22.6741,22.6741,3100.0
2013-02-01 12:20:00,30.27,30.27,30.25,30.25,3100.0,22.6816,22.6816,22.6667,22.6667,3100.0
2013-02-01 12:25:00,30.26,30.26,30.25,30.25,600.0,22.6741,22.6741,22.6667,22.6667,600.0
2013-02-01 12:30:00,30.26,30.27,30.24,30.24,55700.0,22.6741,22.6816,22.6592,22.6592,55700.0
2013-02-01 12:35:00,30.22,30.22,30.17,30.17,23600.0,22.6442,22.6442,22.6067,22.6067,23600.0
2013-02-01 12:40:00,30.17,30.18,30.14,30.18,38300.0,22.6067,22.6142,22.5842,22.6142,38300.0
2013-02-01 12:45:00,30.17,30.18,30.16,30.16,5200.0,22.6067,22.6142,22.5992,22.5992,5200.0
2013-02-01 12:50:00,30.16,30.17,30.16,30.17,4000.0,22.5992,22.6067,22.5992,22.6067,4000.0
2013-02-01 12:55:00,30.17,30.18,30.17,30.18,16700.0,22.6067,22.6142,22.6067,22.6142,16700.0
2013-02-01 13:00:00,30.19,30.19,30.18,30.18,2300.0,22.6217,22.6217,22.6142,22.6142,2300.0
2013-02-01 13:05:00,30.18,30.21,30.18,30.2,5300.0,22.6142,22.6367,22.6142,22.6292,5300.0
2013-02-01 13:10:00,30.2,30.22,30.2,30.21,4800.0,22.6292,22.6442,22.6292,22.6367,4800.0
2013-02-01 13:15:00,30.21,30.21,30.2,30.2,7500.0,22.6367,22.6367,22.6292,22.6292,7500.0
2013-02-01 13:20:00,30.2,30.2,30.19,30.2,2400.0,22.6292,22.6292,22.6217,22.6292,2400.0
2013-02-01 13:25:00,30.2,30.21,30.2,30.2,23800.0,22.6292,22.6367,22.6292,22.6292,23800.0
2013-02-01 13:30:00,30.2,30.21,30.19,30.2,6900.0,22.6292,22.6367,22.6217,22.6292,6900.0
2013-02-01 13:35:00,30.2,30.2,30.2,30.2,4800.0,22.6292,22.6292,22.6292,22.6292,4800.0
2013-02-01 13:40:00,30.19,30.2,30.19,30.19,1900.0,22.6217,22.6292,22.6217,22.6217,1900.0
2013-02-01 13:45:00,30.2,30.22,30.19,30.21,5800.0,22.6292,22.6442,22.6217,22.6367,5800.0
2013-02-01 13:50:00,30.2,30.22,30.2,30.21,5700.0,22.6292,22.6442,22.6292,22.6367,5700.0
2013-02-01 13:55:00,30.21,30.22,30.21,30.21,6500.0,22.6367,22.6442,22.6367,22.6367,6500.0
2013-02-01 14:00:00,30.2,30.21,30.19,30.2,8700.0,22.6292,22.6367,22.6217,22.6292,8700.0
2013-02-01 14:05:00,30.2,30.21,30.19,30.2,13600.0,22.6292,22.6367,22.6217,22.6292,13600.0
2013-02-01 14:10:00,30.21,30.22,30.19,30.19,37000.0,22.6367,22.6442,22.6217,22.6217,37000.0
2013-02-01 14:15:00,30.2,30.23,30.19,30.23,6000.0,22.6292,22.6517,22.6217,22.6517,6000.0
2013-02-01 14:20:00,30.22,30.23,30.22,30.22,1400.0,22.6442,22.6517,22.6442,22.6442,1400.0
2013-02-01 14:25:00,30.23,30.23,30.21,30.22,14200.0,22.6517,22.6517,22.6367,22.6442,14200.0
2013-02-01 14:30:00,30.21,30.21,30.2,30.21,7200.0,22.6367,22.6367,22.6292,22.6367,7200.0
2013-02-01 14:35:00,30.21,30.21,30.19,30.2,12400.0,22.6367,22.6367,22.6217,22.6292,12400.0
2013-02-01 14:40:00,30.21,30.23,30.21,30.22,6800.0,22.6367,22.6517,22.6367,22.6442,6800.0
2013-02-01 14:45:00,30.21,30.21,30.21,30.21,10700.0,22.6367,22.6367,22.6367,22.6367,10700.0
2013-02-01 14:50:00,30.22,30.22,30.21,30.21,9000.0,22.6442,22.6442,22.6367,22.6367,9000.0
2013-02-01 14:55:00,30.22,30.22,30.2,30.21,5000.0,22.6442,22.6442,22.6292,22.6367,5000.0
2013-02-01 15:00:00,30.21,30.23,30.2,30.22,15900.0,22.6367,22.6517,22.6292,22.6442,15900.0
2013-02-01 15:05:00,30.22,30.22,30.2,30.21,6100.0,22.6442,22.6442,22.6292,22.6367,6100.0
2013-02-01 15:10:00,30.21,30.23,30.2,30.22,4100.0,22.6367,22.6517,22.6292,22.6442,4100.0
2013-02-01 15:15:00,30.23,30.23,30.21,30.21,12400.0,22.6517,22.6517,22.6367,22.6367,12400.0
2013-02-01 15:20:00,30.2,30.22,30.19,30.19,14800.0,22.6292,22.6442,22.6217,22.6217,14800.0
2013-02-01 15:25:00,30.19,30.21,30.19,30.21,4600.0,22.6217,22.6367,22.6217,22.6367,4600.0
2013-02-01 15:30:00,30.21,30.25,30.2,30.25,24500.0,22.6367,22.6667,22.6292,22.6667,24500.0
2013-02-01 15:35:00,30.24,30.26,30.24,30.26,7400.0,22.6592,22.6741,22.6592,22.6741,7400.0
2013-02-01 15:40:00,30.26,30.29,30.25,30.29,17800.0,22.6741,22.6966,22.6667,22.6966,17800.0
2013-02-01 15:45:00,30.28,30.31,30.27,30.3,25800.0,22.6891,22.7116,22.6816,22.7041,25800.0
2013-02-01 15:50:00,30.3,30.3,30.27,30.28,13700.0,22.7041,22.7041,22.6816,22.6891,13700.0
2013-02-01 15:55:00,30.27,30.28,30.24,30.26,64500.0,22.6816,22.6891,22.6592,22.6741,64500.0
2013-02-04 09:30:00,30.1,30.19,30.09,30.09,13400.0,22.5543,22.6217,22.5468,22.5468,13400.0
2013-02-04 09:35:00,30.09,30.12,30.09,30.1,6700.0,22.5468,22.5692,22.5468,22.5543,6700.0
2013-02-04 09:40:00,30.1,30.1,29.95,29.96,184900.0,22.5543,22.5543,22.4419,22.4494,184900.0
2013-02-04 09:45:00,29.95,29.98,29.95,29.97,26500.0,22.4419,22.4643,22.4419,22.4568,26500.0
2013-02-04 09:50:00,29.97,30.0,29.97,30.0,45800.0,22.4568,22.4793,22.4568,22.4793,45800.0
2013-02-04 09:55:00,30.0,30.0,29.97,29.98,81000.0,22.4793,22.4793,22.4568,22.4643,81000.0
2013-02-04 10:00:00,29.97,30.01,29.96,29.98,80600.0,22.4568,22.4868,22.4494,22.4643,80600.0
2013-02-04 10:05:00,29.97,30.01,29.97,30.01,74100.0,22.4568,22.4868,22.4568,22.4868,74100.0
2013-02-04 10:10:00,30.01,30.01,29.94,29.94,68500.0,22.4868,22.4868,22.4344,22.4344,68500.0
2013-02-04 10:15:00,29.94,29.95,29.92,29.92,20700.0,22.4344,22.4419,22.4194,22.4194,20700.0
2013-02-04 10:20:00,29.94,29.96,29.93,29.95,21700.0,22.4344,22.4494,22.4269,22.4419,21700.0
2013-02-04 10:25:00,29.94,29.96,29.92,29.96,10200.0,22.4344,22.4494,22.4194,22.4494,10200.0
2013-02-04 10:30:00,29.95,29.96,29.93,29.95,31900.0,22.4419,22.4494,22.4269,22.4419,31900.0
2013-02-04 10:35:00,29.96,29.96,29.93,29.94,41500.0,22.4494,22.4494,22.4269,22.4344,41500.0
2013-02-04 10:40:00,29.94,29.97,29.92,29.94,29500.0,22.4344,22.4568,22.4194,22.4344,29500.0
2013-02-04 10:45:00,29.95,29.95,29.93,29.95,7400.0,22.4419,22.4419,22.4269,22.4419,7400.0
2013-02-04 10:50:00,29.95,29.95,29.95,29.95,7800.0,22.4419,22.4419,22.4419,22.4419,7800.0
2013-02-04 10:55:00,29.96,29.96,29.95,29.95,5200.0,22.4494,22.4494,22.4419,22.4419,5200.0
2013-02-04 11:00:00,29.95,29.95,29.92,29.94,199000.0,22.4419,22.4419,22.4194,22.4344,199000.0
2013-02-04 11:05:00,29.94,29.94,29.92,29.94,49500.0,22.4344,22.4344,22.4194,22.4344,49500.0
2013-02-04 11:10:00,29.94,29.96,29.94,29.96,13000.0,22.4344,22.4494,22.4344,22.4494,13000.0
2013-02-04 11:15:00,29.96,29.96,29.95,29.96,58000.0,22.4494,22.4494,22.4419,22.4494,58000.0
2013-02-04 11:20:00,29.97,29.98,29.96,29.97,29900.0,22.4568,22.4643,22.4494,22.4568,29900.0
2013-02-04 11:25:00,29.96,29.97,29.94,29.94,69000.0,22.4494,22.4568,22.4344,22.4344,69000.0
2013-02-04 11:30:00,29.94,29.96,29.93,29.95,35200.0,22.4344,22.4494,22.4269,22.4419,35200.0
2013-02-04 11:35:00,29.95,29.96,29.93,29.93,13600.0,22.4419,22.4494,22.4269,22.4269,13600.0
2013-02-04 11:40:00,29.94,29.94,29.91,29.92,14300.0,22.4344,22.4344,22.4119,22.4194,14300.0
2013-02-04 11:45:00,29.92,29.96,29.92,29.95,4500.0,22.4194,22.4494,22.4194,22.4419,4500.0
2013-02-04 11:50:00,29.95,29.95,29.93,29.93,50000.0,22.4419,22.4419,22.4269,22.4269,50000.0
2013-02-04 11:55:00,29.93,29.93,29.9,29.91,43600.0,22.4269,22.4269,22.4044,22.4119,43600.0
2013-02-04 12:00:00,29.92,29.92,29.88,29.89,74000.0,22.4194,22.4194,22.3894,22.3969,74000.0
2013-02-04 12:05:00,29.89,29.9,29.85,29.86,34300.0,22.3969,22.4044,22.3669,22.3744,34300.0
2013-02-04 12:10:00,29.87,29.92,29.87,29.92,22400.0,22.3819,22.4194,22.3819,22.4194,22400.0
2013-02-04 12:15:00,29.92,29.93,29.92,29.93,6200.0,22.4194,22.4269,22.4194,22.4269,6200.0
2013-02-04 12:20:00,29.92,29.94,29.92,29.94,11800.0,22.4194,22.4344,22.4194,22.4344,11800.0
2013-02-04 12:25:00,29.95,29.97,29.94,29.96,7800.0,22.4419,22.4568,22.4344,22.4494,7800.0
2013-02-04 12:30:00,29.96,30.0,29.95,30.0,49600.0,22.4494,22.4793,22.4419,22.4793,49600.0
2013-02-04 12:35:00,29.99,30.01,29.99,30.01,90300.0,22.4718,22.4868,22.4718,22.4868,90300.0
2013-02-04 12:40:00,30.01,30.01,29.97,29.97,73800.0,22.4868,22.4868,22.4568,22.4568,73800.0
2013-02-04 12:45:00,29.97,29.97,29.95,29.97,25000.0,22.4568,22.4568,22.4419,22.4568,25000.0
2013-02-04 12:50:00,29.98,29.98,29.95,29.96,37900.0,22.4643,22.4643,22.4419,22.4494,37900.0
2013-02-04 12:55:00,29.95,29.96,29.95,29.95,6400.0,22.4419,22.4494,22.4419,22.4419,6400.0
2013-02-04 13:00:00,29.96,29.96,29.94,29.96,58800.0,22.4494,22.4494,22.4344,22.4494,58800.0
2013-02-04 13:05:00,29.96,29.98,29.96,29.97,15400.0,22.4494,22.4643,22.4494,22.4568,15400.0
2013-02-04 13:10:00,29.97,29.98,29.97,29.98,14900.0,22.4568,22.4643,22.4568,22.4643,14900.0
2013-02-04 13:15:00,29.98,29.98,29.96,29.97,19800.0,22.4643,22.4643,22.4494,22.4568,19800.0
2013-02-04 13:20:00,29.98,30.0,29.98,29.99,12600.0,22.4643,22.4793,22.4643,22.4718,12600.0
2013-02-04 13:25:00,29.99,29.99,29.97,29.97,42100.0,22.4718,22.4718,22.4568,22.4568,42100.0
2013-02-04 13:30:00,29.97,29.98,29.94,29.94,37300.0,22.4568,22.4643,22.4344,22.4344,37300.0
2013-02-04 13:35:00,29.94,29.95,29.93,29.95,24600.0,22.4344,22.4419,22.4269,22.4419,24600.0
2013-02-04 13:40:00,29.95,29.96,29.94,29.94,30000.0,22.4419,22.4494,22.4344,22.4344,30000.0
2013-02-04 13:45:00,29.93,29.94,29.91,29.94,54500.0,22.4269,22.4344,22.4119,22.4344,54500.0
2013-02-04 13:50:00,29.93,29.93,29.91,29.92,17700.0,22.4269,22.4269,22.4119,22.4194,17700.0
2013-02-04 13:55:00,29.92,29.94,29.92,29.94,4300.0,22.4194,22.4344,22.4194,22.4344,4300.0
2013-02-04 14:00:00,29.94,29.94,29.91,29.93,19000.0,22.4344,22.4344,22.4119,22.4269,19000.0
2013-02-04 14:05:00,29.93,29.93,29.92,29.92,3800.0,22.4269,22.4269,22.4194,22.4194,3800.0
2013-02-04 14:10:00,29.92,29.93,29.92,29.92,18500.0,22.4194,22.4269,22.4194,22.4194,18500.0
2013-02-04 14:15:00,29.92,29.93,29.91,29.91,16300.0,22.4194,22.4269,22.4119,22.4119,16300.0
2013-02-04 14:20:00,29.91,29.93,29.91,29.91,14700.0,22.4119,22.4269,22.4119,22.4119,14700.0
2013-02-04 14:25:00,29.91,29.97,29.91,29.97,27000.0,22.4119,22.4568,22.4119,22.4568,27000.0
2013-02-04 14:30:00,29.98,29.99,29.96,29.97,10800.0,22.4643,22.4718,22.4494,22.4568,10800.0
2013-02-04 14:35:00,29.97,29.97,29.96,29.96,5500.0,22.4568,22.4568,22.4494,22.4494,5500.0
2013-02-04 14:40:00,29.96,29.99,29.96,29.99,12100.0,22.4494,22.4718,22.4494,22.4718,12100.0
2013-02-04 14:45:00,29.99,29.99,29.97,29.98,10700.0,22.4718,22.4718,22.4568,22.4643,10700.0
2013-02-04 14:50:00,29.98,29.98,29.96,29.96,15000.0,22.4643,22.4643,22.4494,22.4494,15000.0
2013-02-04 14:55:00,29.97,30.01,29.96,30.0,8900.0,22.4568,22.4868,22.4494,22.4793,8900.0
2013-02-04 15:00:00,29.99,29.99,29.98,29.98,6000.0,22.4718,22.4718,22.4643,22.4643,6000.0
2013-02-04 15:05:00,29.99,29.99,29.95,29.95,28600.0,22.4718,22.4718,22.4419,22.4419,28600.0
2013-02-04 15:10:00,29.95,29.96,29.94,29.95,29100.0,22.4419,22.4494,22.4344,22.4419,29100.0
2013-02-04 15:15:00,29.94,29.95,29.94,29.95,22800.0,22.4344,22.4419,22.4344,22.4419,22800.0
2013-02-04 15:20:00,29.96,29.96,29.94,29.95,18700.0,22.4494,22.4494,22.4344,22.4419,18700.0
2013-02-04 15:25:00,29.95,29.98,29.94,29.96,61300.0,22.4419,22.4643,22.4344,22.4494,61300.0
2013-02-04 15:30:00,29.96,29.97,29.92,29.93,80900.0,22.4494,22.4568,22.4194,22.4269,80900.0
2013-02-04 15:35:00,29.93,29.93,29.88,29.9,32000.0,22.4269,22.4269,22.3894,22.4044,32000.0
2013-02-04 15:40:00,29.9,29.92,29.87,29.88,37100.0,22.4044,22.4194,22.3819,22.3894,37100.0
2013-02-04 15:45:00,29.89,29.91,29.88,29.88,24200.0,22.3969,22.4119,22.3894,22.3894,24200.0
2013-02-04 15:50:00,29.87,29.88,29.84,29.86,154600.0,22.3819,22.3894,22.3594,22.3744,154600.0
2013-02-04 15:55:00,29.86,29.88,29.84,29.87,215800.0,22.3744,22.3894,22.3594,22.3819,215800.0
2013-02-05 09:30:00,30.07,30.07,30.01,30.02,9800.0,22.5318,22.5318,22.4868,22.4943,9800.0
2013-02-05 09:35:00,30.02,30.04,29.99,30.01,5900.0,22.4943,22.5093,22.4718,22.4868,5900.0
2013-02-05 09:40:00,30.02,30.05,30.01,30.05,4100.0,22.4943,22.5168,22.4868,22.5168,4100.0
2013-02-05 09:45:00,30.05,30.09,30.05,30.09,5400.0,22.5168,22.5468,22.5168,22.5468,5400.0
2013-02-05 09:50:00,30.1,30.16,30.1,30.11,23600.0,22.5543,22.5992,22.5543,22.5617,23600.0
2013-02-05 09:55:00,30.12,30.16,30.12,30.15,32400.0,22.5692,22.5992,22.5692,22.5917,32400.0
2013-02-05 10:00:00,30.15,30.17,30.11,30.15,27400.0,22.5917,22.6067,22.5617,22.5917,27400.0
2013-02-05 10:05:00,30.16,30.18,30.12,30.12,8300.0,22.5992,22.6142,22.5692,22.5692,8300.0
2013-02-05 10:10:00,30.12,30.12,30.11,30.12,6000.0,22.5692,22.5692,22.5617,22.5692,6000.0
2013-02-05 10:15:00,30.12,30.14,30.1,30.1,8100.0,22.5692,22.5842,22.5543,22.5543,8100.0
2013-02-05 10:20:00,30.1,30.13,30.08,30.13,11600.0,22.5543,22.5767,22.5393,22.5767,11600.0
2013-02-05 10:25:00,30.13,30.16,30.12,30.13,8100.0,22.5767,22.5992,22.5692,22.5767,8100.0
2013-02-05 10:30:00,30.13,30.15,30.13,30.15,1500.0,22.5767,22.5917,22.5767,22.5917,1500.0
2013-02-05 10:35:00,30.16,30.18,30.16,30.18,51400.0,22.5992,22.6142,22.5992,22.6142,51400.0
2013-02-05 10:40:00,30.2,30.21,30.18,30.18,10200.0,22.6292,22.6367,22.6142,22.6142,10200.0
2013-02-05 10:45:00,30.18,30.18,30.18,30.18,1700.0,22.6142,22.6142,22.6142,22.6142,1700.0
2013-02-05 10:50:00,30.18,30.18,30.17,30.17,2600.0,22.6142,22.6142,22.6067,22.6067,2600.0
2013-02-05 10:55:00,30.16,30.19,30.16,30.17,2600.0,22.5992,22.6217,22.5992,22.6067,2600.0
2013-02-05 11:00:00,30.16,30.16,30.15,30.15,3800.0,22.5992,22.5992,22.5917,22.5917,3800.0
2013-02-05 11:05:00,30.16,30.16,30.11,30.12,20600.0,22.5992,22.5992,22.5617,22.5692,20600.0
2013-02-05 11:10:00,30.13,30.15,30.13,30.14,7900.0,22.5767,22.5917,22.5767,22.5842,7900.0
2013-02-05 11:15:00,30.13,30.14,30.11,30.11,7100.0,22.5767,22.5842,22.5617,22.5617,7100.0
2013-02-05 11:20:00,30.1,30.11,30.09,30.1,2800.0,22.5543,22.5617,22.5468,22.5543,2800.0
2013-02-05 11:25:00,30.11,30.12,30.1,30.11,3000.0,22.5617,22.5692,22.5543,22.5617,3000.0
2013-02-05 11:30:00,30.1,30.1,30.09,30.1,9000.0,22.5543,22.5543,22.5468,22.5543,9000.0
2013-02-05 11:35:00,30.11,30.11,30.1,30.1,8000.0,22.5617,22.5617,22.5543,22.5543,8000.0
2013-02-05 11:40:00,30.1,30.11,30.09,30.09,7000.0,22.5543,22.5617,22.5468,22.5468,7000.0
2013-02-05 11:45:00,30.09,30.1,30.09,30.1,3900.0,22.5468,22.5543,22.5468,22.5543,3900.0
2013-02-05 11:50:00,30.1,30.1,30.09,30.1,4700.0,22.5543,22.5543,22.5468,22.5543,4700.0
2013-02-05 11:55:00,30.11,30.11,30.1,30.11,14800.0,22.5617,22.5617,22.5543,22.5617,14800.0
2013-02-05 12:00:00,30.12,30.12,30.11,30.11,2100.0,22.5692,22.5692,22.5617,22.5617,2100.0
2013-02-05 12:05:00,30.12,30.12,30.11,30.11,3900.0,22.5692,22.5692,22.5617,22.5617,3900.0
2013-02-05 12:10:00,30.12,30.13,30.12,30.12,2200.0,22.5692,22.5767,22.5692,22.5692,2200.0
2013-02-05 12:15:00,30.12,30.13,30.12,30.13,4500.0,22.5692,22.5767,22.5692,22.5767,4500.0
2013-02-05 12:20:00,30.13,30.14,30.13,30.13,700.0,22.5767,22.5842,22.5767,22.5767,700.0
2013-02-05 12:25:00,30.13,30.13,30.12,30.12,2700.0,22.5767,22.5767,22.5692,22.5692,2700.0
2013-02-05 12:30:00,30.12,30.13,30.12,30.13,800.0,22.5692,22.5767,22.5692,22.5767,800.0
2013-02-05 12:35:00,30.14,30.14,30.13,30.13,2800.0,22.5842,22.5842,22.5767,22.5767,2800.0
2013-02-05 12:40:00,30.12,30.13,30.12,30.13,2600.0,22.5692,22.5767,22.5692,22.5767,2600.0
2013-02-05 12:45:00,30.14,30.16,30.14,30.16,5100.0,22.5842,22.5992,22.5842,22.5992,5100.0
2013-02-05 12:50:00,30.16,30.16,30.16,30.16,2400.0,22.5992,22.5992,22.5992,22.5992,2400.0
2013-02-05 12:55:00,30.16,30.17,30.16,30.17,2800.0,22.5992,22.6067,22.5992,22.6067,2800.0
2013-02-05 13:00:00,30.17,30.19,30.17,30.18,3300.0,22.6067,22.6217,22.6067,22.6142,3300.0
2013-02-05 13:05:00,30.18,30.19,30.17,30.18,3700.0,22.6142,22.6217,22.6067,22.6142,3700.0
2013-02-05 13:10:00,30.17,30.18,30.17,30.18,1800.0,22.6067,22.6142,22.6067,22.6142,1800.0
2013-02-05 13:15:00,30.18,30.18,30.17,30.17,3500.0,22.6142,22.6142,22.6067,22.6067,3500.0
2013-02-05 13:20:00,30.17,30.18,30.17,30.18,9300.0,22.6067,22.6142,22.6067,22.6142,9300.0
2013-02-05 13:25:00,30.18,30.2,30.18,30.2,7600.0,22.6142,22.6292,22.6142,22.6292,7600.0
2013-02-05 13:30:00,30.2,30.21,30.2,30.21,61000.0,22.6292,22.6367,22.6292,22.6367,61000.0
2013-02-05 13:35:00,30.21,30.23,30.21,30.22,26700.0,22.6367,22.6517,22.6367,22.6442,26700.0
2013-02-05 13:40:00,30.22,30.24,30.22,30.23,11400.0,22.6442,22.6592,22.6442,22.6517,11400.0
2013-02-05 13:45:00,30.23,30.23,30.22,30.23,4200.0,22.6517,22.6517,22.6442,22.6517,4200.0
2013-02-05 13:50:00,30.22,30.24,30.22,30.24,2000.0,22.6442,22.6592,22.6442,22.6592,2000.0
2013-02-05 13:55:00,30.23,30.23,30.22,30.22,4300.0,22.6517,22.6517,22.6442,22.6442,4300.0
2013-02-05 14:00:00,30.22,30.22,30.21,30.22,3900.0,22.6442,22.6442,22.6367,22.6442,3900.0
2013-02-05 14:05:00,30.23,30.24,30.22,30.24,67600.0,22.6517,22.6592,22.6442,22.6592,67600.0
2013-02-05 14:10:00,30.24,30.24,30.24,30.24,3600.0,22.6592,22.6592,22.6592,22.6592,3600.0
2013-02-05 14:15:00,30.24,30.26,30.24,30.26,34500.0,22.6592,22.6741,22.6592,22.6741,34500.0
2013-02-05 14:20:00,30.26,30.26,30.23,30.23,13200.0,22.6741,22.6741,22.6517,22.6517,13200.0
2013-02-05 14:25:00,30.24,30.25,30.24,30.25,5700.0,22.6592,22.6667,22.6592,22.6667,5700.0
2013-02-05 14:30:00,30.25,30.26,30.25,30.26,16700.0,22.6667,22.6741,22.6667,22.6741,16700.0
2013-02-05 14:35:00,30.25,30.26,30.25,30.26,5000.0,22.6667,22.6741,22.6667,22.6741,5000.0
2013-02-05 14:40:00,30.26,30.28,30.26,30.28,56800.0,22.6741,22.6891,22.6741,22.6891,56800.0
2013-02-05 14:45:00,30.29,30.3,30.28,30.3,16300.0,22.6966,22.7041,22.6891,22.7041,16300.0
2013-02-05 14:50:00,30.3,30.31,30.3,30.3,6200.0,22.7041,22.7116,22.7041,22.7041,6200.0
2013-02-05 14:55:00,30.29,30.3,30.29,30.29,5900.0,22.6966,22.7041,22.6966,22.6966,5900.0
2013-02-05 15:00:00,30.29,30.3,30.28,30.28,11200.0,22.6966,22.7041,22.6891,22.6891,11200.0
2013-02-05 15:05:00,30.28,30.28,30.26,30.27,21600.0,22.6891,22.6891,22.6741,22.6816,21600.0
2013-02-05 15:10:00,30.27,30.32,30.27,30.32,24500.0,22.6816,22.7191,22.6816,22.7191,24500.0
2013-02-05 15:15:00,30.32,30.32,30.3,30.3,7900.0,22.7191,22.7191,22.7041,22.7041,7900.0
2013-02-05 15:20:00,30.3,30.32,30.3,30.31,57100.0,22.7041,22.7191,22.7041,22.7116,57100.0
2013-02-05 15:25:00,30.32,30.32,30.3,30.3,2400.0,22.7191,22.7191,22.7041,22.7041,2400.0
2013-02-05 15:30:00,30.31,30.32,30.3,30.32,7300.0,22.7116,22.7191,22.7041,22.7191,7300.0
2013-02-05 15:35:00,30.32,30.33,30.31,30.33,43500.0,22.7191,22.7266,22.7116,22.7266,43500.0
2013-02-05 15:40:00,30.33,30.33,30.31,30.31,33700.0,22.7266,22.7266,22.7116,22.7116,33700.0
2013-02-05 15:45:00,30.32,30.32,30.29,30.3,16900.0,22.7191,22.7191,22.6966,22.7041,16900.0
2013-02-05 15:50:00,30.3,30.3,30.26,30.26,16900.0,22.7041,22.7041,22.6741,22.6741,16900.0
2013-02-05 15:55:00,30.26,30.26,30.23,30.24,57400.0,22.6741,22.6741,22.6517,22.6592,57400.0
2013-02-06 09:30:00,30.19,30.19,30.06,30.06,19900.0,22.6217,22.6217,22.5243,22.5243,19900.0
2013-02-06 09:35:00,30.06,30.12,30.05,30.11,15100.0,22.5243,22.5692,22.5168,22.5617,15100.0
2013-02-06 09:40:00,30.12,30.14,30.12,30.12,8500.0,22.5692,22.5842,22.5692,22.5692,8500.0
2013-02-06 09:45:00,30.12,30.12,30.04,30.08,70100.0,22.5692,22.5692,22.5093,22.5393,70100.0
2013-02-06 09:50:00,30.08,30.14,30.08,30.14,23000.0,22.5393,22.5842,22.5393,22.5842,23000.0
2013-02-06 09:55:00,30.13,30.16,30.13,30.16,18900.0,22.5767,22.5992,22.5767,22.5992,18900.0
2013-02-06 10:00:00,30.16,30.16,30.13,30.13,18900.0,22.5992,22.5992,22.5767,22.5767,18900.0
2013-02-06 10:05:00,30.14,30.16,30.12,30.14,22900.0,22.5842,22.5992,22.5692,22.5842,22900.0
2013-02-06 10:10:00,30.15,30.19,30.14,30.19,18400.0,22.5917,22.6217,22.5842,22.6217,18400.0
2013-02-06 10:15:00,30.2,30.2,30.16,30.17,12200.0,22.6292,22.6292,22.5992,22.6067,12200.0
2013-02-06 10:20:00,30.17,30.21,30.16,30.21,24400.0,22.6067,22.6367,22.5992,22.6367,24400.0
2013-02-06 10:25:00,30.2,30.21,30.19,30.2,14300.0,22.6292,22.6367,22.6217,22.6292,14300.0
2013-02-06 10:30:00,30.21,30.22,30.17,30.17,16600.0,22.6367,22.6442,22.6067,22.6067,16600.0
2013-02-06 10:35:00,30.16,30.19,30.16,30.19,14700.0,22.5992,22.6217,22.5992,22.6217,14700.0
2013-02-06 10:40:00,30.17,30.21,30.17,30.21,10400.0,22.6067,22.6367,22.6067,22.6367,10400.0
2013-02-06 10:45:00,30.21,30.21,30.19,30.2,7700.0,22.6367,22.6367,22.6217,22.6292,7700.0
2013-02-06 10:50:00,30.2,30.25,30.2,30.22,17500.0,22.6292,22.6667,22.6292,22.6442,17500.0
2013-02-06 10:55:00,30.22,30.22,30.2,30.21,10500.0,22.6442,22.6442,22.6292,22.6367,10500.0
2013-02-06 11:00:00,30.22,30.25,30.22,30.25,12200.0,22.6442,22.6667,22.6442,22.6667,12200.0
2013-02-06 11:05:00,30.24,30.26,30.24,30.25,12600.0,22.6592,22.6741,22.6592,22.6667,12600.0
2013-02-06 11:10:00,30.24,30.26,30.24,30.25,24100.0,22.6592,22.6741,22.6592,22.6667,24100.0
2013-02-06 11:15:00,30.25,30.27,30.25,30.27,8800.0,22.6667,22.6816,22.6667,22.6816,8800.0
2013-02-06 11:20:00,30.27,30.28,30.26,30.28,12800.0,22.6816,22.6891,22.6741,22.6891,12800.0
2013-02-06 11:25:00,30.28,30.28,30.26,30.27,10700.0,22.6891,22.6891,22.6741,22.6816,10700.0
2013-02-06 11:30:00,30.26,30.27,30.25,30.27,15500.0,22.6741,22.6816,22.6667,22.6816,15500.0
2013-02-06 11:35:00,30.25,30.26,30.24,30.25,13300.0,22.6667,22.6741,22.6592,22.6667,13300.0
2013-02-06 11:40:00,30.24,30.27,30.24,30.26,8400.0,22.6592,22.6816,22.6592,22.6741,8400.0
2013-02-06 11:45:00,30.27,30.28,30.24,30.26,32700.0,22.6816,22.6891,22.6592,22.6741,32700.0
2013-02-06 11:50:00,30.27,30.28,30.26,30.28,10600.0,22.6816,22.6891,22.6741,22.6891,10600.0
2013-02-06 11:55:00,30.28,30.29,30.27,30.29,13000.0,22.6891,22.6966,22.6816,22.6966,13000.0
2013-02-06 12:00:00,30.29,30.3,30.28,30.28,13400.0,22.6966,22.7041,22.6891,22.6891,13400.0
2013-02-06 12:05:00,30.28,30.3,30.27,30.29,4000.0,22.6891,22.7041,22.6816,22.6966,4000.0
2013-02-06 12:10:00,30.29,30.32,30.29,30.31,12400.0,22.6966,22.7191,22.6966,22.7116,12400.0
2013-02-06 12:15:00,30.3,30.32,30.3,30.32,5500.0,22.7041,22.7191,22.7041,22.7191,5500.0
2013-02-06 12:20:00,30.31,30.32,30.31,30.32,6200.0,22.7116,22.7191,22.7116,22.7191,6200.0
2013-02-06 12:25:00,30.32,30.32,30.29,30.3,36500.0,22.7191,22.7191,22.6966,22.7041,36500.0
2013-02-06 12:30:00,30.3,30.31,30.29,30.3,24300.0,22.7041,22.7116,22.6966,22.7041,24300.0
2013-02-06 12:35:00,30.3,30.33,30.3,30.32,30300.0,22.7041,22.7266,22.7041,22.7191,30300.0
2013-02-06 12:40:00,30.32,30.33,30.31,30.33,20500.0,22.7191,22.7266,22.7116,22.7266,20500.0
2013-02-06 12:45:00,30.34,30.34,30.3,30.31,28200.0,22.7341,22.7341,22.7041,22.7116,28200.0
2013-02-06 12:50:00,30.32,30.32,30.31,30.31,29400.0,22.7191,22.7191,22.7116,22.7116,29400.0
2013-02-06 12:55:00,30.3,30.3,30.26,30.27,4200.0,22.7041,22.7041,22.6741,22.6816,4200.0
2013-02-06 13:00:00,30.27,30.28,30.24,30.24,6100.0,22.6816,22.6891,22.6592,22.6592,6100.0
2013-02-06 13:05:00,30.24,30.25,30.24,30.25,1700.0,22.6592,22.6667,22.6592,22.6667,1700.0
2013-02-06 13:10:00,30.23,30.25,30.23,30.25,6600.0,22.6517,22.6667,22.6517,22.6667,6600.0
2013-02-06 13:15:00,30.25,30.26,30.24,30.26,18600.0,22.6667,22.6741,22.6592,22.6741,18600.0
2013-02-06 13:20:00,30.26,30.27,30.22,30.22,18500.0,22.6741,22.6816,22.6442,22.6442,18500.0
2013-02-06 13:25:00,30.21,30.23,30.2,30.21,9000.0,22.6367,22.6517,22.6292,22.6367,9000.0
2013-02-06 13:30:00,30.2,30.21,30.18,30.21,4900.0,22.6292,22.6367,22.6142,22.6367,4900.0
2013-02-06 13:35:00,30.21,30.22,30.2,30.22,14200.0,22.6367,22.6442,22.6292,22.6442,14200.0
2013-02-06 13:40:00,30.22,30.22,30.21,30.22,4200.0,22.6442,22.6442,22.6367,22.6442,4200.0
2013-02-06 13:45:00,30.23,30.24,30.23,30.24,2200.0,22.6517,22.6592,22.6517,22.6592,2200.0
2013-02-06 13:50:00,30.24,30.24,30.21,30.22,7500.0,22.6592,22.6592,22.6367,22.6442,7500.0
2013-02-06 13:55:00,30.22,30.23,30.21,30.21,7900.0,22.6442,22.6517,22.6367,22.6367,7900.0
2013-02-06 14:00:00,30.21,30.21,30.2,30.21,1300.0,22.6367,22.6367,22.6292,22.6367,1300.0
2013-02-06 14:05:00,30.21,30.21,30.2,30.21,1400.0,22.6367,22.6367,22.6292,22.6367,1400.0
2013-02-06 14:10:00,30.21,30.23,30.21,30.22,11600.0,22.6367,22.6517,22.6367,22.6442,11600.0
2013-02-06 14:15:00,30.22,30.24,30.22,30.23,10300.0,22.6442,22.6592,22.6442,22.6517,10300.0
2013-02-06 14:20:00,30.23,30.25,30.23,30.25,2800.0,22.6517,22.6667,22.6517,22.6667,2800.0
2013-02-06 14:25:00,30.24,30.25,30.24,30.24,2700.0,22.6592,22.6667,22.6592,22.6592,2700.0
2013-02-06 14:30:00,30.24,30.25,30.23,30.25,5300.0,22.6592,22.6667,22.6517,22.6667,5300.0
2013-02-06 14:35:00,30.23,30.23,30.22,30.23,8900.0,22.6517,22.6517,22.6442,22.6517,8900.0
2013-02-06 14:40:00,30.24,30.26,30.24,30.25,16200.0,22.6592,22.6741,22.6592,22.6667,16200.0
2013-02-06 14:45:00,30.26,30.26,30.24,30.25,12300.0,22.6741,22.6741,22.6592,22.6667,12300.0
2013-02-06 14:50:00,30.25,30.26,30.24,30.24,3500.0,22.6667,22.6741,22.6592,22.6592,3500.0
2013-02-06 14:55:00,30.25,30.27,30.25,30.27,7400.0,22.6667,22.6816,22.6667,22.6816,7400.0
2013-02-06 15:00:00,30.27,30.28,30.26,30.26,2400.0,22.6816,22.6891,22.6741,22.6741,2400.0
2013-02-06 15:05:00,30.26,30.28,30.26,30.27,3600.0,22.6741,22.6891,22.6741,22.6816,3600.0
2013-02-06 15:10:00,30.28,30.28,30.26,30.27,6500.0,22.6891,22.6891,22.6741,22.6816,6500.0
2013-02-06 15:15:00,30.27,30.28,30.27,30.27,13600.0,22.6816,22.6891,22.6816,22.6816,13600.0
2013-02-06 15:20:00,30.28,30.29,30.27,30.29,7700.0,22.6891,22.6966,22.6816,22.6966,7700.0
2013-02-06 15:25:00,30.28,30.3,30.28,30.3,8700.0,22.6891,22.7041,22.6891,22.7041,8700.0
2013-02-06 15:30:00,30.3,30.3,30.29,30.3,3900.0,22.7041,22.7041,22.6966,22.7041,3900.0
2013-02-06 15:35:00,30.3,30.3,30.29,30.29,4100.0,22.7041,22.7041,22.6966,22.6966,4100.0
2013-02-06 15:40:00,30.29,30.32,30.29,30.32,10900.0,22.6966,22.7191,22.6966,22.7191,10900.0
2013-02-06 15:45:00,30.32,30.33,30.31,30.31,14800.0,22.7191,22.7266,22.7116,22.7116,14800.0
2013-02-06 15:50:00,30.31,30.33,30.31,30.31,34100.0,22.7116,22.7266,22.7116,22.7116,34100.0
2013-02-06 15:55:00,30.32,30.35,30.32,30.35,38000.0,22.7191,22.7416,22.7191,22.7416,38000.0
2013-02-07 09:30:00,30.38,30.38,30.26,30.3,2300.0,22.7641,22.7641,22.6741,22.7041,2300.0
2013-02-07 09:35:00,30.38,30.38,30.38,30.38,600.0,22.7641,22.7641,22.7641,22.7641,600.0
2013-02-07 09:40:00,30.37,30.38,30.35,30.37,9200.0,22.7566,22.7641,22.7416,22.7566,9200.0
2013-02-07 09:45:00,30.38,30.4,30.38,30.39,17900.0,22.7641,22.779,22.7641,22.7716,17900.0
2013-02-07 09:50:00,30.4,30.4,30.35,30.35,11700.0,22.779,22.779,22.7416,22.7416,11700.0
2013-02-07 09:55:00,30.35,30.36,30.33,30.33,26100.0,22.7416,22.7491,22.7266,22.7266,26100.0
2013-02-07 10:00:00,30.33,30.35,30.33,30.34,14800.0,22.7266,22.7416,22.7266,22.7341,14800.0
2013-02-07 10:05:00,30.34,30.34,30.31,30.31,11000.0,22.7341,22.7341,22.7116,22.7116,11000.0
2013-02-07 10:10:00,30.32,30.32,30.27,30.28,21300.0,22.7191,22.7191,22.6816,22.6891,21300.0
2013-02-07 10:15:00,30.27,30.29,30.25,30.29,22200.0,22.6816,22.6966,22.6667,22.6966,22200.0
2013-02-07 10:20:00,30.28,30.28,30.18,30.18,35300.0,22.6891,22.6891,22.6142,22.6142,35300.0
2013-02-07 10:25:00,30.18,30.21,30.14,30.2,43300.0,22.6142,22.6367,22.5842,22.6292,43300.0
2013-02-07 10:30:00,30.19,30.21,30.17,30.18,17600.0,22.6217,22.6367,22.6067,22.6142,17600.0
2013-02-07 10:35:00,30.17,30.2,30.16,30.19,23000.0,22.6067,22.6292,22.5992,22.6217,23000.0
2013-02-07 10:40:00,30.2,30.22,30.2,30.21,5700.0,22.6292,22.6442,22.6292,22.6367,5700.0
2013-02-07 10:45:00,30.2,30.2,30.17,30.19,13000.0,22.6292,22.6292,22.6067,22.6217,13000.0
2013-02-07 10:50:00,30.2,30.2,30.17,30.18,5500.0,22.6292,22.6292,22.6067,22.6142,5500.0
2013-02-07 10:55:00,30.19,30.25,30.19,30.25,9500.0,22.6217,22.6667,22.6217,22.6667,9500.0
2013-02-07 11:00:00,30.24,30.24,30.21,30.21,2900.0,22.6592,22.6592,22.6367,22.6367,2900.0
2013-02-07 11:05:00,30.21,30.25,30.21,30.25,10300.0,22.6367,22.6667,22.6367,22.6667,10300.0
2013-02-07 11:10:00,30.24,30.24,30.22,30.22,5900.0,22.6592,22.6592,22.6442,22.6442,5900.0
2013-02-07 11:15:00,30.23,30.23,30.21,30.21,2800.0,22.6517,22.6517,22.6367,22.6367,2800.0
2013-02-07 11:20:00,30.22,30.25,30.22,30.25,65800.0,22.6442,22.6667,22.6442,22.6667,65800.0
2013-02-07 11:25:00,30.25,30.27,30.25,30.27,217600.0,22.6667,22.6816,22.6667,22.6816,217600.0
2013-02-07 11:30:00,30.26,30.27,30.25,30.26,7400.0,22.6741,22.6816,22.6667,22.6741,7400.0
2013-02-07 11:35:00,30.25,30.26,30.24,30.24,31500.0,22.6667,22.6741,22.6592,22.6592,31500.0
2013-02-07 11:40:00,30.23,30.25,30.21,30.21,4600.0,22.6517,22.6667,22.6367,22.6367,4600.0
2013-02-07 11:45:00,30.21,30.26,30.21,30.24,11900.0,22.6367,22.6741,22.6367,22.6592,11900.0
2013-02-07 11:50:00,30.24,30.25,30.24,30.25,1100.0,22.6592,22.6667,22.6592,22.6667,1100.0
2013-02-07 11:55:00,30.24,30.25,30.24,30.25,14800.0,22.6592,22.6667,22.6592,22.6667,14800.0
2013-02-07 12:00:00,30.26,30.29,30.26,30.29,9200.0,22.6741,22.6966,22.6741,22.6966,9200.0
2013-02-07 12:05:00,30.29,30.3,30.29,30.3,2700.0,22.6966,22.7041,22.6966,22.7041,2700.0
2013-02-07 12:10:00,30.3,30.32,30.3,30.32,5600.0,22.7041,22.7191,22.7041,22.7191,5600.0
2013-02-07 12:15:00,30.32,30.32,30.3,30.3,7100.0,22.7191,22.7191,22.7041,22.7041,7100.0
2013-02-07 12:20:00,30.3,30.31,30.3,30.3,6200.0,22.7041,22.7116,22.7041,22.7041,6200.0
2013-02-07 12:25:00,30.3,30.31,30.29,30.31,9500.0,22.7041,22.7116,22.6966,22.7116,9500.0
2013-02-07 12:30:00,30.33,30.33,30.32,30.33,9000.0,22.7266,22.7266,22.7191,22.7266,9000.0
2013-02-07 12:35:00,30.35,30.36,30.34,30.34,6900.0,22.7416,22.7491,22.7341,22.7341,6900.0
2013-02-07 12:40:00,30.33,30.34,30.33,30.34,700.0,22.7266,22.7341,22.7266,22.7341,700.0
2013-02-07 12:45:00,30.34,30.34,30.33,30.33,1800.0,22.7341,22.7341,22.7266,22.7266,1800.0
2013-02-07 12:50:00,30.32,30.33,30.3,30.3,13800.0,22.7191,22.7266,22.7041,22.7041,13800.0
2013-02-07 12:55:00,30.31,30.31,30.31,30.31,2600.0,22.7116,22.7116,22.7116,22.7116,2600.0
2013-02-07 13:00:00,30.31,30.32,30.29,30.3,8600.0,22.7116,22.7191,22.6966,22.7041,8600.0
2013-02-07 13:05:00,30.29,30.3,30.28,30.29,600.0,22.6966,22.7041,22.6891,22.6966,600.0
2013-02-07 13:10:00,30.29,30.33,30.29,30.32,36900.0,22.6966,22.7266,22.6966,22.7191,36900.0
2013-02-07 13:15:00,30.32,30.33,30.31,30.31,4900.0,22.7191,22.7266,22.7116,22.7116,4900.0
2013-02-07 13:20:00,30.32,30.33,30.32,30.33,3000.0,22.7191,22.7266,22.7191,22.7266,3000.0
2013-02-07 13:25:00,30.33,30.37,30.33,30.36,28500.0,22.7266,22.7566,22.7266,22.7491,28500.0
2013-02-07 13:30:00,30.36,30.36,30.34,30.34,6900.0,22.7491,22.7491,22.7341,22.7341,6900.0
2013-02-07 13:35:00,30.33,30.34,30.33,30.33,22500.0,22.7266,22.7341,22.7266,22.7266,22500.0
2013-02-07 13:40:00,30.33,30.36,30.33,30.36,7800.0,22.7266,22.7491,22.7266,22.7491,7800.0
2013-02-07 13:45:00,30.37,30.38,30.36,30.36,2300.0,22.7566,22.7641,22.7491,22.7491,2300.0
2013-02-07 13:50:00,30.37,30.4,30.36,30.4,57900.0,22.7566,22.779,22.7491,22.779,57900.0
2013-02-07 13:55:00,30.41,30.41,30.4,30.4,3100.0,22.7865,22.7865,22.779,22.779,3100.0
2013-02-07 14:00:00,30.41,30.42,30.4,30.4,10800.0,22.7865,22.794,22.779,22.779,10800.0
2013-02-07 14:05:00,30.41,30.41,30.36,30.36,8500.0,22.7865,22.7865,22.7491,22.7491,8500.0
2013-02-07 14:10:00,30.36,30.37,30.36,30.37,1400.0,22.7491,22.7566,22.7491,22.7566,1400.0
2013-02-07 14:15:00,30.37,30.37,30.37,30.37,900.0,22.7566,22.7566,22.7566,22.7566,900.0
2013-02-07 14:20:00,30.37,30.38,30.35,30.35,2800.0,22.7566,22.7641,22.7416,22.7416,2800.0
2013-02-07 14:25:00,30.36,30.37,30.35,30.37,4000.0,22.7491,22.7566,22.7416,22.7566,4000.0
2013-02-07 14:30:00,30.38,30.38,30.36,30.36,5900.0,22.7641,22.7641,22.7491,22.7491,5900.0
2013-02-07 14:35:00,30.35,30.36,30.35,30.35,4500.0,22.7416,22.7491,22.7416,22.7416,4500.0
2013-02-07 14:40:00,30.35,30.36,30.35,30.35,3700.0,22.7416,22.7491,22.7416,22.7416,3700.0
2013-02-07 14:45:00,30.35,30.37,30.35,30.37,3000.0,22.7416,22.7566,22.7416,22.7566,3000.0
2013-02-07 14:50:00,30.37,30.39,30.37,30.38,2000.0,22.7566,22.7716,22.7566,22.7641,2000.0
2013-02-07 14:55:00,30.39,30.4,30.38,30.4,3500.0,22.7716,22.779,22.7641,22.779,3500.0
2013-02-07 15:00:00,30.4,30.4,30.35,30.36,11700.0,22.779,22.779,22.7416,22.7491,11700.0
2013-02-07 15:05:00,30.36,30.4,30.36,30.38,10800.0,22.7491,22.779,22.7491,22.7641,10800.0
2013-02-07 15:10:00,30.37,30.38,30.35,30.36,9400.0,22.7566,22.7641,22.7416,22.7491,9400.0
2013-02-07 15:15:00,30.36,30.37,30.36,30.37,600.0,22.7491,22.7566,22.7491,22.7566,600.0
2013-02-07 15:20:00,30.37,30.37,30.34,30.35,9900.0,22.7566,22.7566,22.7341,22.7416,9900.0
2013-02-07 15:25:00,30.36,30.38,30.36,30.38,6200.0,22.7491,22.7641,22.7491,22.7641,6200.0
2013-02-07 15:30:00,30.39,30.39,30.37,30.37,7200.0,22.7716,22.7716,22.7566,22.7566,7200.0
2013-02-07 15:35:00,30.37,30.39,30.34,30.38,28300.0,22.7566,22.7716,22.7341,22.7641,28300.0
2013-02-07 15:40:00,30.39,30.4,30.37,30.38,8400.0,22.7716,22.779,22.7566,22.7641,8400.0
2013-02-07 15:45:00,30.37,30.38,30.35,30.38,13400.0,22.7566,22.7641,22.7416,22.7641,13400.0
2013-02-07 15:50:00,30.38,30.39,30.36,30.38,44400.0,22.7641,22.7716,22.7491,22.7641,44400.0
2013-02-07 15:55:00,30.38,30.39,30.37,30.39,50300.0,22.7641,22.7716,22.7566,22.7716,50300.0
2013-02-08 09:30:00,30.43,30.43,30.38,30.43,9700.0,22.8015,22.8015,22.7641,22.8015,9700.0
2013-02-08 09:35:00,30.43,30.44,30.38,30.44,25900.0,22.8015,22.809,22.7641,22.809,25900.0
2013-02-08 09:40:00,30.44,30.47,30.42,30.43,19400.0,22.809,22.8315,22.794,22.8015,19400.0
2013-02-08 09:45:00,30.42,30.43,30.39,30.4,7500.0,22.794,22.8015,22.7716,22.779,7500.0
2013-02-08 09:50:00,30.42,30.43,30.42,30.43,4900.0,22.794,22.8015,22.794,22.8015,4900.0
2013-02-08 09:55:00,30.44,30.45,30.44,30.45,40500.0,22.809,22.8165,22.809,22.8165,40500.0
2013-02-08 10:00:00,30.45,30.46,30.45,30.46,23400.0,22.8165,22.824,22.8165,22.824,23400.0
2013-02-08 10:05:00,30.47,30.48,30.44,30.45,10700.0,22.8315,22.839,22.809,22.8165,10700.0
2013-02-08 10:10:00,30.45,30.46,30.44,30.46,3000.0,22.8165,22.824,22.809,22.824,3000.0
2013-02-08 10:15:00,30.47,30.48,30.46,30.46,24000.0,22.8315,22.839,22.824,22.824,24000.0
2013-02-08 10:20:00,30.45,30.46,30.44,30.44,6300.0,22.8165,22.824,22.809,22.809,6300.0
2013-02-08 10:25:00,30.45,30.45,30.44,30.44,12100.0,22.8165,22.8165,22.809,22.809,12100.0
2013-02-08 10:30:00,30.43,30.43,30.43,30.43,2400.0,22.8015,22.8015,22.8015,22.8015,2400.0
2013-02-08 10:35:00,30.43,30.45,30.43,30.44,3600.0,22.8015,22.8165,22.8015,22.809,3600.0
2013-02-08 10:40:00,30.45,30.45,30.43,30.44,2900.0,22.8165,22.8165,22.8015,22.809,2900.0
2013-02-08 10:45:00,30.46,30.46,30.43,30.46,4300.0,22.824,22.824,22.8015,22.824,4300.0
2013-02-08 10:50:00,30.46,30.46,30.43,30.45,3700.0,22.824,22.824,22.8015,22.8165,3700.0
2013-02-08 10:55:00,30.45,30.45,30.43,30.45,7600.0,22.8165,22.8165,22.8015,22.8165,7600.0
2013-02-08 11:00:00,30.44,30.44,30.4,30.4,10800.0,22.809,22.809,22.779,22.779,10800.0
2013-02-08 11:05:00,30.4,30.41,30.39,30.41,5700.0,22.779,22.7865,22.7716,22.7865,5700.0
2013-02-08 11:10:00,30.41,30.42,30.4,30.41,7600.0,22.7865,22.794,22.779,22.7865,7600.0
2013-02-08 11:15:00,30.4,30.4,30.4,30.4,1300.0,22.779,22.779,22.779,22.779,1300.0
2013-02-08 11:20:00,30.4,30.41,30.4,30.41,3800.0,22.779,22.7865,22.779,22.7865,3800.0
2013-02-08 11:25:00,30.41,30.42,30.4,30.4,17700.0,22.7865,22.794,22.779,22.779,17700.0
2013-02-08 11:30:00,30.4,30.4,30.37,30.38,6100.0,22.779,22.779,22.7566,22.7641,6100.0
2013-02-08 11:35:00,30.4,30.42,30.4,30.42,19800.0,22.779,22.794,22.779,22.794,19800.0
2013-02-08 11:40:00,30.43,30.43,30.43,30.43,4800.0,22.8015,22.8015,22.8015,22.8015,4800.0
2013-02-08 11:45:00,30.42,30.44,30.42,30.44,4900.0,22.794,22.809,22.794,22.809,4900.0
2013-02-08 11:50:00,30.44,30.48,30.44,30.48,20100.0,22.809,22.839,22.809,22.839,20100.0
2013-02-08 11:55:00,30.47,30.48,30.46,30.48,9300.0,22.8315,22.839,22.824,22.839,9300.0
2013-02-08 12:00:00,30.48,30.48,30.47,30.47,2600.0,22.839,22.839,22.8315,22.8315,2600.0
2013-02-08 12:05:00,30.47,30.48,30.46,30.48,9100.0,22.8315,22.839,22.824,22.839,9100.0
2013-02-08 12:10:00,30.48,30.48,30.47,30.48,4700.0,22.839,22.839,22.8315,22.839,4700.0
2013-02-08 12:15:00,30.48,30.5,30.48,30.49,6600.0,22.839,22.854,22.839,22.8465,6600.0
2013-02-08 12:20:00,30.49,30.5,30.46,30.46,6500.0,22.8465,22.854,22.824,22.824,6500.0
2013-02-08 12:25:00,30.46,30.46,30.45,30.45,3200.0,22.824,22.824,22.8165,22.8165,3200.0
2013-02-08 12:30:00,30.45,30.46,30.44,30.44,5200.0,22.8165,22.824,22.809,22.809,5200.0
2013-02-08 12:35:00,30.44,30.44,30.43,30.44,700.0,22.809,22.809,22.8015,22.809,700.0
2013-02-08 12:40:00,30.44,30.46,30.44,30.46,3700.0,22.809,22.824,22.809,22.824,3700.0
2013-02-08 12:45:00,30.46,30.48,30.45,30.48,3700.0,22.824,22.839,22.8165,22.839,3700.0
2013-02-08 12:50:00,30.47,30.48,30.46,30.46,7700.0,22.8315,22.839,22.824,22.824,7700.0
2013-02-08 12:55:00,30.46,30.48,30.45,30.48,1400.0,22.824,22.839,22.8165,22.839,1400.0
2013-02-08 13:00:00,30.48,30.49,30.48,30.49,15500.0,22.839,22.8465,22.839,22.8465,15500.0
2013-02-08 13:05:00,30.5,30.51,30.48,30.49,8100.0,22.854,22.8615,22.839,22.8465,8100.0
2013-02-08 13:10:00,30.49,30.5,30.49,30.49,1300.0,22.8465,22.854,22.8465,22.8465,1300.0
2013-02-08 13:15:00,30.48,30.49,30.48,30.49,900.0,22.839,22.8465,22.839,22.8465,900.0
2013-02-08 13:20:00,30.49,30.51,30.49,30.51,6700.0,22.8465,22.8615,22.8465,22.8615,6700.0
2013-02-08 13:25:00,30.5,30.51,30.49,30.49,1000.0,22.854,22.8615,22.8465,22.8465,1000.0
2013-02-08 13:30:00,30.49,30.5,30.49,30.5,1100.0,22.8465,22.854,22.8465,22.854,1100.0
2013-02-08 13:35:00,30.49,30.5,30.48,30.5,1300.0,22.8465,22.854,22.839,22.854,1300.0
2013-02-08 13:40:00,30.49,30.51,30.49,30.51,3900.0,22.8465,22.8615,22.8465,22.8615,3900.0
2013-02-08 13:45:00,30.51,30.51,30.5,30.5,6500.0,22.8615,22.8615,22.854,22.854,6500.0
2013-02-08 13:50:00,30.51,30.51,30.49,30.49,4600.0,22.8615,22.8615,22.8465,22.8465,4600.0
2013-02-08 13:55:00,30.49,30.5,30.49,30.49,3000.0,22.8465,22.854,22.8465,22.8465,3000.0
2013-02-08 14:00:00,30.5,30.51,30.49,30.51,11000.0,22.854,22.8615,22.8465,22.8615,11000.0
2013-02-08 14:05:00,30.5,30.51,30.5,30.5,5800.0,22.854,22.8615,22.854,22.854,5800.0
2013-02-08 14:10:00,30.49,30.51,30.49,30.51,1000.0,22.8465,22.8615,22.8465,22.8615,1000.0
2013-02-08 14:15:00,30.5,30.51,30.5,30.51,1800.0,22.854,22.8615,22.854,22.8615,1800.0
2013-02-08 14:20:00,30.5,30.51,30.49,30.49,7200.0,22.854,22.8615,22.8465,22.8465,7200.0
2013-02-08 14:25:00,30.49,30.5,30.49,30.5,2800.0,22.8465,22.854,22.8465,22.854,2800.0
2013-02-08 14:30:00,30.5,30.5,30.48,30.49,2600.0,22.854,22.854,22.839,22.8465,2600.0
2013-02-08 14:35:00,30.5,30.51,30.5,30.5,11700.0,22.854,22.8615,22.854,22.854,11700.0
2013-02-08 14:40:00,30.5,30.51,30.5,30.51,2200.0,22.854,22.8615,22.854,22.8615,2200.0
2013-02-08 14:45:00,30.49,30.5,30.48,30.48,9400.0,22.8465,22.854,22.839,22.839,9400.0
2013-02-08 14:50:00,30.47,30.48,30.45,30.45,15600.0,22.8315,22.839,22.8165,22.8165,15600.0
2013-02-08 14:55:00,30.46,30.47,30.45,30.47,2600.0,22.824,22.8315,22.8165,22.8315,2600.0
2013-02-08 15:00:00,30.46,30.46,30.45,30.46,8900.0,22.824,22.824,22.8165,22.824,8900.0
2013-02-08 15:05:00,30.46,30.47,30.46,30.46,19200.0,22.824,22.8315,22.824,22.824,19200.0
2013-02-08 15:10:00,30.47,30.47,30.46,30.46,2200.0,22.8315,22.8315,22.824,22.824,2200.0
2013-02-08 15:15:00,30.46,30.47,30.44,30.45,9300.0,22.824,22.8315,22.809,22.8165,9300.0
2013-02-08 15:20:00,30.43,30.44,30.42,30.43,11100.0,22.8015,22.809,22.794,22.8015,11100.0
2013-02-08 15:25:00,30.43,30.44,30.42,30.43,800.0,22.8015,22.809,22.794,22.8015,800.0
2013-02-08 15:30:00,30.43,30.44,30.42,30.43,3700.0,22.8015,22.809,22.794,22.8015,3700.0
2013-02-08 15:35:00,30.42,30.44,30.41,30.44,7000.0,22.794,22.809,22.7865,22.809,7000.0
2013-02-08 15:40:00,30.44,30.46,30.43,30.45,13500.0,22.809,22.824,22.8015,22.8165,13500.0
2013-02-08 15:45:00,30.46,30.48,30.45,30.48,2900.0,22.824,22.839,22.8165,22.839,2900.0
2013-02-08 15:50:00,30.47,30.48,30.47,30.47,5700.0,22.8315,22.839,22.8315,22.8315,5700.0
2013-02-08 15:55:00,30.48,30.48,30.45,30.48,29400.0,22.839,22.839,22.8165,22.839,29400.0
2013-02-11 09:30:00,30.44,30.48,30.32,30.47,4900.0,22.809,22.839,22.7191,22.8315,4900.0
2013-02-11 09:35:00,30.45,30.47,30.42,30.42,40500.0,22.8165,22.8315,22.794,22.794,40500.0
2013-02-11 09:40:00,30.41,30.41,30.4,30.4,7600.0,22.7865,22.7865,22.779,22.779,7600.0
2013-02-11 09:45:00,30.4,30.43,30.4,30.43,22800.0,22.779,22.8015,22.779,22.8015,22800.0
2013-02-11 09:50:00,30.44,30.46,30.44,30.45,6100.0,22.809,22.824,22.809,22.8165,6100.0
2013-02-11 09:55:00,30.44,30.44,30.41,30.41,2900.0,22.809,22.809,22.7865,22.7865,2900.0
2013-02-11 10:00:00,30.43,30.45,30.43,30.45,2300.0,22.8015,22.8165,22.8015,22.8165,2300.0
2013-02-11 10:05:00,30.45,30.45,30.41,30.41,6900.0,22.8165,22.8165,22.7865,22.7865,6900.0
2013-02-11 10:10:00,30.42,30.42,30.39,30.39,9200.0,22.794,22.794,22.7716,22.7716,9200.0
2013-02-11 10:15:00,30.41,30.41,30.36,30.38,6900.0,22.7865,22.7865,22.7491,22.7641,6900.0
2013-02-11 10:20:00,30.39,30.4,30.39,30.39,8900.0,22.7716,22.779,22.7716,22.7716,8900.0
2013-02-11 10:25:00,30.39,30.42,30.39,30.42,14300.0,22.7716,22.794,22.7716,22.794,14300.0
2013-02-11 10:30:00,30.41,30.42,30.39,30.41,12900.0,22.7865,22.794,22.7716,22.7865,12900.0
2013-02-11 10:35:00,30.42,30.43,30.42,30.43,6900.0,22.794,22.8015,22.794,22.8015,6900.0
2013-02-11 10:40:00,30.44,30.45,30.44,30.45,14800.0,22.809,22.8165,22.809,22.8165,14800.0
2013-02-11 10:45:00,30.45,30.5,30.45,30.49,27300.0,22.8165,22.854,22.8165,22.8465,27300.0
2013-02-11 10:50:00,30.5,30.5,30.5,30.5,1800.0,22.854,22.854,22.854,22.854,1800.0
2013-02-11 10:55:00,30.51,30.53,30.51,30.53,28600.0,22.8615,22.8765,22.8615,22.8765,28600.0
2013-02-11 11:00:00,30.53,30.57,30.53,30.57,9500.0,22.8765,22.9064,22.8765,22.9064,9500.0
2013-02-11 11:05:00,30.58,30.58,30.57,30.57,8400.0,22.9139,22.9139,22.9064,22.9064,8400.0
2013-02-11 11:10:00,30.57,30.57,30.56,30.56,5600.0,22.9064,22.9064,22.8989,22.8989,5600.0
2013-02-11 11:15:00,30.55,30.56,30.55,30.55,6800.0,22.8914,22.8989,22.8914,22.8914,6800.0
2013-02-11 11:20:00,30.54,30.54,30.53,30.53,20300.0,22.884,22.884,22.8765,22.8765,20300.0
2013-02-11 11:25:00,30.53,30.53,30.5,30.5,12800.0,22.8765,22.8765,22.854,22.854,12800.0
2013-02-11 11:30:00,30.5,30.51,30.5,30.51,1400.0,22.854,22.8615,22.854,22.8615,1400.0
2013-02-11 11:35:00,30.51,30.51,30.51,30.51,500.0,22.8615,22.8615,22.8615,22.8615,500.0
2013-02-11 11:40:00,30.5,30.52,30.5,30.51,5400.0,22.854,22.869,22.854,22.8615,5400.0
2013-02-11 11:45:00,30.5,30.51,30.5,30.5,4700.0,22.854,22.8615,22.854,22.854,4700.0
2013-02-11 11:50:00,30.5,30.5,30.5,30.5,200.0,22.854,22.854,22.854,22.854,200.0
2013-02-11 11:55:00,30.49,30.49,30.49,30.49,2400.0,22.8465,22.8465,22.8465,22.8465,2400.0
2013-02-11 12:00:00,30.49,30.49,30.49,30.49,3500.0,22.8465,22.8465,22.8465,22.8465,3500.0
2013-02-11 12:05:00,30.48,30.49,30.48,30.48,5000.0,22.839,22.8465,22.839,22.839,5000.0
2013-02-11 12:10:00,30.47,30.47,30.46,30.46,1200.0,22.8315,22.8315,22.824,22.824,1200.0
2013-02-11 12:15:00,30.45,30.46,30.45,30.46,2800.0,22.8165,22.824,22.8165,22.824,2800.0
2013-02-11 12:20:00,30.46,30.48,30.46,30.47,20200.0,22.824,22.839,22.824,22.8315,20200.0
2013-02-11 12:25:00,30.47,30.48,30.47,30.48,3500.0,22.8315,22.839,22.8315,22.839,3500.0
2013-02-11 12:30:00,30.48,30.49,30.47,30.47,3900.0,22.839,22.8465,22.8315,22.8315,3900.0
2013-02-11 12:35:00,30.47,30.47,30.45,30.46,4700.0,22.8315,22.8315,22.8165,22.824,4700.0
2013-02-11 12:40:00,30.46,30.46,30.45,30.45,4200.0,22.824,22.824,22.8165,22.8165,4200.0
2013-02-11 12:45:00,30.46,30.46,30.46,30.46,500.0,22.824,22.824,22.824,22.824,500.0
2013-02-11 12:50:00,30.47,30.48,30.47,30.48,1700.0,22.8315,22.839,22.8315,22.839,1700.0
2013-02-11 12:55:00,30.48,30.49,30.48,30.48,11000.0,22.839,22.8465,22.839,22.839,11000.0
2013-02-11 13:00:00,30.49,30.51,30.49,30.49,3200.0,22.8465,22.8615,22.8465,22.8465,3200.0
2013-02-11 13:05:00,30.49,30.49,30.49,30.49,2000.0,22.8465,22.8465,22.8465,22.8465,2000.0
2013-02-11 13:10:00,30.49,30.49,30.49,30.49,0.0,22.8465,22.8465,22.8465,22.8465,0.0
2013-02-11 13:15:00,30.49,30.49,30.49,30.49,6500.0,22.8465,22.8465,22.8465,22.8465,6500.0
2013-02-11 13:20:00,30.49,30.49,30.49,30.49,100.0,22.8465,22.8465,22.8465,22.8465,100.0
2013-02-11 13:25:00,30.49,30.49,30.49,30.49,0.0,22.8465,22.8465,22.8465,22.8465,0.0
2013-02-11 13:30:00,30.49,30.5,30.48,30.5,4300.0,22.8465,22.854,22.839,22.854,4300.0
2013-02-11 13:35:00,30.49,30.49,30.48,30.48,22500.0,22.8465,22.8465,22.839,22.839,22500.0
2013-02-11 13:40:00,30.48,30.48,30.47,30.47,11000.0,22.839,22.839,22.8315,22.8315,11000.0
2013-02-11 13:45:00,30.47,30.47,30.46,30.46,8200.0,22.8315,22.8315,22.824,22.824,8200.0
2013-02-11 13:50:00,30.47,30.47,30.47,30.47,100.0,22.8315,22.8315,22.8315,22.8315,100.0
2013-02-11 13:55:00,30.47,30.47,30.47,30.47,1300.0,22.8315,22.8315,22.8315,22.8315,1300.0
2013-02-11 14:00:00,30.47,30.49,30.47,30.49,2700.0,22.8315,22.8465,22.8315,22.8465,2700.0
2013-02-11 14:05:00,30.49,30.49,30.48,30.48,2600.0,22.8465,22.8465,22.839,22.839,2600.0
2013-02-11 14:10:00,30.49,30.49,30.48,30.48,8000.0,22.8465,22.8465,22.839,22.839,8000.0
2013-02-11 14:15:00,30.48,30.48,30.46,30.47,4900.0,22.839,22.839,22.824,22.8315,4900.0
2013-02-11 14:20:00,30.47,30.48,30.47,30.47,22800.0,22.8315,22.839,22.8315,22.8315,22800.0
2013-02-11 14:25:00,30.47,30.47,30.47,30.47,1900.0,22.8315,22.8315,22.8315,22.8315,1900.0
2013-02-11 14:30:00,30.48,30.48,30.47,30.48,33100.0,22.839,22.839,22.8315,22.839,33100.0
2013-02-11 14:35:00,30.48,30.53,30.48,30.52,181600.0,22.839,22.8765,22.839,22.869,181600.0
2013-02-11 14:40:00,30.51,30.52,30.51,30.52,6600.0,22.8615,22.869,22.8615,22.869,6600.0
2013-02-11 14:45:00,30.52,30.52,30.51,30.51,3500.0,22.869,22.869,22.8615,22.8615,3500.0
2013-02-11 14:50:00,30.51,30.51,30.47,30.48,11200.0,22.8615,22.8615,22.8315,22.839,11200.0
2013-02-11 14:55:00,30.48,30.49,30.48,30.49,12900.0,22.839,22.8465,22.839,22.8465,12900.0
2013-02-11 15:00:00,30.49,30.52,30.49,30.52,27900.0,22.8465,22.869,22.8465,22.869,27900.0
2013-02-11 15:05:00,30.53,30.53,30.51,30.51,22300.0,22.8765,22.8765,22.8615,22.8615,22300.0
2013-02-11 15:10:00,30.53,30.53,30.53,30.53,500.0,22.8765,22.8765,22.8765,22.8765,500.0
2013-02-11 15:15:00,30.52,30.53,30.52,30.53,18200.0,22.869,22.8765,22.869,22.8765,18200.0
2013-02-11 15:20:00,30.52,30.53,30.51,30.53,12700.0,22.869,22.8765,22.8615,22.8765,12700.0
2013-02-11 15:25:00,30.53,30.53,30.51,30.51,9100.0,22.8765,22.8765,22.8615,22.8615,9100.0
2013-02-11 15:30:00,30.52,30.53,30.51,30.53,6500.0,22.869,22.8765,22.8615,22.8765,6500.0
2013-02-11 15:35:00,30.53,30.54,30.53,30.54,3400.0,22.8765,22.884,22.8765,22.884,3400.0
2013-02-11 15:40:00,30.54,30.55,30.54,30.54,16300.0,22.884,22.8914,22.884,22.884,16300.0
2013-02-11 15:45:00,30.53,30.55,30.53,30.55,11500.0,22.8765,22.8914,22.8765,22.8914,11500.0
2013-02-11 15:50:00,30.55,30.55,30.52,30.52,9900.0,22.8914,22.8914,22.869,22.869,9900.0
2013-02-11 15:55:00,30.52,30.56,30.51,30.56,260200.0,22.869,22.8989,22.8615,22.8989,260200.0
2013-02-12 09:30:00,30.61,30.62,30.54,30.54,30000.0,22.9364,22.9439,22.884,22.884,30000.0
2013-02-12 09:35:00,30.55,30.6,30.53,30.54,31400.0,22.8914,22.9289,22.8765,22.884,31400.0
2013-02-12 09:40:00,30.54,30.56,30.52,30.56,12900.0,22.884,22.8989,22.869,22.8989,12900.0
2013-02-12 09:45:00,30.56,30.62,30.56,30.6,28700.0,22.8989,22.9439,22.8989,22.9289,28700.0
2013-02-12 09:50:00,30.6,30.66,30.6,30.66,52400.0,22.9289,22.9739,22.9289,22.9739,52400.0
2013-02-12 09:55:00,30.66,30.67,30.64,30.66,15700.0,22.9739,22.9814,22.9589,22.9739,15700.0
2013-02-12 10:00:00,30.67,30.69,30.67,30.68,20100.0,22.9814,22.9964,22.9814,22.9889,20100.0
2013-02-12 10:05:00,30.68,30.7,30.67,30.68,15300.0,22.9889,23.0038,22.9814,22.9889,15300.0
2013-02-12 10:10:00,30.68,30.68,30.65,30.66,9500.0,22.9889,22.9889,22.9664,22.9739,9500.0
2013-02-12 10:15:00,30.66,30.68,30.65,30.65,10100.0,22.9739,22.9889,22.9664,22.9664,10100.0
2013-02-12 10:20:00,30.65,30.65,30.63,30.65,15800.0,22.9664,22.9664,22.9514,22.9664,15800.0
2013-02-12 10:25:00,30.65,30.65,30.64,30.64,9300.0,22.9664,22.9664,22.9589,22.9589,9300.0
2013-02-12 10:30:00,30.65,30.65,30.63,30.64,9400.0,22.9664,22.9664,22.9514,22.9589,9400.0
2013-02-12 10:35:00,30.64,30.64,30.62,30.62,5900.0,22.9589,22.9589,22.9439,22.9439,5900.0
2013-02-12 10:40:00,30.62,30.62,30.6,30.62,10800.0,22.9439,22.9439,22.9289,22.9439,10800.0
2013-02-12 10:45:00,30.63,30.63,30.63,30.63,2500.0,22.9514,22.9514,22.9514,22.9514,2500.0
2013-02-12 10:50:00,30.63,30.63,30.62,30.63,5400.0,22.9514,22.9514,22.9439,22.9514,5400.0
2013-02-12 10:55:00,30.63,30.65,30.63,30.63,34800.0,22.9514,22.9664,22.9514,22.9514,34800.0
2013-02-12 11:00:00,30.63,30.64,30.63,30.64,2400.0,22.9514,22.9589,22.9514,22.9589,2400.0
2013-02-12 11:05:00,30.64,30.65,30.63,30.64,11000.0,22.9589,22.9664,22.9514,22.9589,11000.0
2013-02-12 11:10:00,30.65,30.65,30.64,30.64,7100.0,22.9664,22.9664,22.9589,22.9589,7100.0
2013-02-12 11:15:00,30.64,30.64,30.63,30.64,14600.0,22.9589,22.9589,22.9514,22.9589,14600.0
2013-02-12 11:20:00,30.64,30.64,30.63,30.64,6700.0,22.9589,22.9589,22.9514,22.9589,6700.0
2013-02-12 11:25:00,30.64,30.65,30.64,30.65,13000.0,22.9589,22.9664,22.9589,22.9664,13000.0
2013-02-12 11:30:00,30.65,30.67,30.64,30.67,244400.0,22.9664,22.9814,22.9589,22.9814,244400.0
2013-02-12 11:35:00,30.68,30.68,30.66,30.66,6800.0,22.9889,22.9889,22.9739,22.9739,6800.0
2013-02-12 11:40:00,30.66,30.67,30.66,30.66,4100.0,22.9739,22.9814,22.9739,22.9739,4100.0
2013-02-12 11:45:00,30.66,30.66,30.63,30.64,18400.0,22.9739,22.9739,22.9514,22.9589,18400.0
2013-02-12 11:50:00,30.64,30.65,30.64,30.64,3000.0,22.9589,22.9664,22.9589,22.9589,3000.0
2013-02-12 11:55:00,30.64,30.65,30.64,30.65,8300.0,22.9589,22.9664,22.9589,22.9664,8300.0
2013-02-12 12:00:00,30.66,30.66,30.66,30.66,3000.0,22.9739,22.9739,22.9739,22.9739,3000.0
2013-02-12 12:05:00,30.66,30.66,30.65,30.65,9200.0,22.9739,22.9739,22.9664,22.9664,9200.0
2013-02-12 12:10:00,30.65,30.66,30.65,30.66,5600.0,22.9664,22.9739,22.9664,22.9739,5600.0
2013-02-12 12:15:00,30.66,30.67,30.65,30.65,8300.0,22.9739,22.9814,22.9664,22.9664,8300.0
2013-02-12 12:20:00,30.65,30.67,30.65,30.66,10100.0,22.9664,22.9814,22.9664,22.9739,10100.0
2013-02-12 12:25:00,30.66,30.67,30.66,30.67,5200.0,22.9739,22.9814,22.9739,22.9814,5200.0
2013-02-12 12:30:00,30.66,30.67,30.66,30.67,6800.0,22.9739,22.9814,22.9739,22.9814,6800.0
2013-02-12 12:35:00,30.67,30.67,30.65,30.66,10400.0,22.9814,22.9814,22.9664,22.9739,10400.0
2013-02-12 12:40:00,30.67,30.68,30.66,30.67,13900.0,22.9814,22.9889,22.9739,22.9814,13900.0
2013-02-12 12:45:00,30.67,30.67,30.66,30.66,600.0,22.9814,22.9814,22.9739,22.9739,600.0
2013-02-12 12:50:00,30.67,30.69,30.66,30.68,29300.0,22.9814,22.9964,22.9739,22.9889,29300.0
2013-02-12 12:55:00,30.7,30.7,30.7,30.7,5100.0,23.0038,23.0038,23.0038,23.0038,5100.0
2013-02-12 13:00:00,30.7,30.71,30.7,30.71,6600.0,23.0038,23.0113,23.0038,23.0113,6600.0
2013-02-12 13:05:00,30.71,30.72,30.71,30.71,5500.0,23.0113,23.0188,23.0113,23.0113,5500.0
2013-02-12 13:10:00,30.72,30.72,30.7,30.7,36100.0,23.0188,23.0188,23.0038,23.0038,36100.0
2013-02-12 13:15:00,30.7,30.73,30.7,30.73,18200.0,23.0038,23.0263,23.0038,23.0263,18200.0
2013-02-12 13:20:00,30.73,30.75,30.73,30.74,8100.0,23.0263,23.0413,23.0263,23.0338,8100.0
2013-02-12 13:25:00,30.74,30.75,30.74,30.74,8400.0,23.0338,23.0413,23.0338,23.0338,8400.0
2013-02-12 13:30:00,30.74,30.75,30.74,30.74,35900.0,23.0338,23.0413,23.0338,23.0338,35900.0
2013-02-12 13:35:00,30.74,30.76,30.74,30.75,24100.0,23.0338,23.0488,23.0338,23.0413,24100.0
2013-02-12 13:40:00,30.75,30.75,30.75,30.75,11300.0,23.0413,23.0413,23.0413,23.0413,11300.0
2013-02-12 13:45:00,30.75,30.75,30.74,30.75,6400.0,23.0413,23.0413,23.0338,23.0413,6400.0
2013-02-12 13:50:00,30.75,30.75,30.74,30.74,44000.0,23.0413,23.0413,23.0338,23.0338,44000.0
2013-02-12 13:55:00,30.74,30.74,30.72,30.73,52000.0,23.0338,23.0338,23.0188,23.0263,52000.0
2013-02-12 14:00:00,30.74,30.74,30.74,30.74,1600.0,23.0338,23.0338,23.0338,23.0338,1600.0
2013-02-12 14:05:00,30.74,30.75,30.74,30.75,6900.0,23.0338,23.0413,23.0338,23.0413,6900.0
2013-02-12 14:10:00,30.74,30.74,30.73,30.73,8700.0,23.0338,23.0338,23.0263,23.0263,8700.0
2013-02-12 14:15:00,30.73,30.74,30.73,30.73,5200.0,23.0263,23.0338,23.0263,23.0263,5200.0
2013-02-12 14:20:00,30.73,30.73,30.71,30.72,8800.0,23.0263,23.0263,23.0113,23.0188,8800.0
2013-02-12 14:25:00,30.71,30.73,30.71,30.73,9800.0,23.0113,23.0263,23.0113,23.0263,9800.0
2013-02-12 14:30:00,30.73,30.75,30.73,30.74,7600.0,23.0263,23.0413,23.0263,23.0338,7600.0
2013-02-12 14:35:00,30.75,30.78,30.75,30.78,43100.0,23.0413,23.0638,23.0413,23.0638,43100.0
2013-02-12 14:40:00,30.78,30.79,30.77,30.79,26200.0,23.0638,23.0713,23.0563,23.0713,26200.0
2013-02-12 14:45:00,30.79,30.79,30.78,30.79,12300.0,23.0713,23.0713,23.0638,23.0713,12300.0
2013-02-12 14:50:00,30.79,30.79,30.78,30.79,1000.0,23.0713,23.0713,23.0638,23.0713,1000.0
2013-02-12 14:55:00,30.79,30.8,30.78,30.78,28500.0,23.0713,23.0788,23.0638,23.0638,28500.0
2013-02-12 15:00:00,30.79,30.79,30.77,30.78,33400.0,23.0713,23.0713,23.0563,23.0638,33400.0
2013-02-12 15:05:00,30.77,30.77,30.76,30.76,16500.0,23.0563,23.0563,23.0488,23.0488,16500.0
2013-02-12 15:10:00,30.76,30.76,30.76,30.76,1300.0,23.0488,23.0488,23.0488,23.0488,1300.0
2013-02-12 15:15:00,30.76,30.78,30.76,30.78,17600.0,23.0488,23.0638,23.0488,23.0638,17600.0
2013-02-12 15:20:00,30.78,30.78,30.77,30.77,11800.0,23.0638,23.0638,23.0563,23.0563,11800.0
2013-02-12 15:25:00,30.78,30.79,30.77,30.79,21400.0,23.0638,23.0713,23.0563,23.0713,21400.0
2013-02-12 15:30:00,30.79,30.79,30.79,30.79,6000.0,23.0713,23.0713,23.0713,23.0713,6000.0
2013-02-12 15:35:00,30.79,30.79,30.77,30.78,31900.0,23.0713,23.0713,23.0563,23.0638,31900.0
2013-02-12 15:40:00,30.79,30.79,30.77,30.77,13700.0,23.0713,23.0713,23.0563,23.0563,13700.0
2013-02-12 15:45:00,30.77,30.78,30.76,30.77,13600.0,23.0563,23.0638,23.0488,23.0563,13600.0
2013-02-12 15:50:00,30.77,30.79,30.77,30.78,13800.0,23.0563,23.0713,23.0563,23.0638,13800.0
2013-02-12 15:55:00,30.78,30.78,30.76,30.76,56100.0,23.0638,23.0638,23.0488,23.0488,56100.0
2013-02-13 09:30:00,30.8,30.8,30.71,30.74,60700.0,23.0788,23.0788,23.0113,23.0338,60700.0
2013-02-13 09:35:00,30.74,30.79,30.74,30.76,77300.0,23.0338,23.0713,23.0338,23.0488,77300.0
2013-02-13 09:40:00,30.77,30.79,30.75,30.75,71200.0,23.0563,23.0713,23.0413,23.0413,71200.0
2013-02-13 09:45:00,30.76,30.77,30.66,30.67,156900.0,23.0488,23.0563,22.9739,22.9814,156900.0
2013-02-13 09:50:00,30.67,30.68,30.62,30.68,84700.0,22.9814,22.9889,22.9439,22.9889,84700.0
2013-02-13 09:55:00,30.67,30.72,30.67,30.72,26900.0,22.9814,23.0188,22.9814,23.0188,26900.0
2013-02-13 10:00:00,30.72,30.76,30.72,30.76,18800.0,23.0188,23.0488,23.0188,23.0488,18800.0
2013-02-13 10:05:00,30.76,30.78,30.76,30.77,13000.0,23.0488,23.0638,23.0488,23.0563,13000.0
2013-02-13 10:10:00,30.78,30.8,30.78,30.79,27300.0,23.0638,23.0788,23.0638,23.0713,27300.0
2013-02-13 10:15:00,30.79,30.82,30.79,30.82,10200.0,23.0713,23.0938,23.0713,23.0938,10200.0
2013-02-13 10:20:00,30.82,30.82,30.82,30.82,9900.0,23.0938,23.0938,23.0938,23.0938,9900.0
2013-02-13 10:25:00,30.83,30.84,30.81,30.84,16000.0,23.1013,23.1087,23.0863,23.1087,16000.0
2013-02-13 10:30:00,30.84,30.84,30.82,30.84,11400.0,23.1087,23.1087,23.0938,23.1087,11400.0
2013-02-13 10:35:00,30.83,30.83,30.81,30.82,12100.0,23.1013,23.1013,23.0863,23.0938,12100.0
2013-02-13 10:40:00,30.83,30.85,30.83,30.85,18500.0,23.1013,23.1162,23.1013,23.1162,18500.0
2013-02-13 10:45:00,30.86,30.86,30.84,30.85,11600.0,23.1237,23.1237,23.1087,23.1162,11600.0
2013-02-13 10:50:00,30.85,30.85,30.84,30.84,6600.0,23.1162,23.1162,23.1087,23.1087,6600.0
2013-02-13 10:55:00,30.84,30.85,30.84,30.85,800.0,23.1087,23.1162,23.1087,23.1162,800.0
2013-02-13 11:00:00,30.84,30.85,30.84,30.85,500.0,23.1087,23.1162,23.1087,23.1162,500.0
2013-02-13 11:05:00,30.85,30.85,30.84,30.85,1000.0,23.1162,23.1162,23.1087,23.1162,1000.0
2013-02-13 11:10:00,30.86,30.86,30.85,30.86,2800.0,23.1237,23.1237,23.1162,23.1237,2800.0
2013-02-13 11:15:00,30.85,30.85,30.78,30.78,14600.0,23.1162,23.1162,23.0638,23.0638,14600.0
2013-02-13 11:20:00,30.78,30.78,30.75,30.75,9200.0,23.0638,23.0638,23.0413,23.0413,9200.0
2013-02-13 11:25:00,30.74,30.74,30.73,30.73,800.0,23.0338,23.0338,23.0263,23.0263,800.0
2013-02-13 11:30:00,30.74,30.74,30.74,30.74,7800.0,23.0338,23.0338,23.0338,23.0338,7800.0
2013-02-13 11:35:00,30.74,30.75,30.73,30.74,7800.0,23.0338,23.0413,23.0263,23.0338,7800.0
2013-02-13 11:40:00,30.73,30.74,30.72,30.74,21200.0,23.0263,23.0338,23.0188,23.0338,21200.0
2013-02-13 11:45:00,30.75,30.75,30.75,30.75,3600.0,23.0413,23.0413,23.0413,23.0413,3600.0
2013-02-13 11:50:00,30.75,30.76,30.74,30.74,12800.0,23.0413,23.0488,23.0338,23.0338,12800.0
2013-02-13 11:55:00,30.74,30.78,30.74,30.78,8100.0,23.0338,23.0638,23.0338,23.0638,8100.0
2013-02-13 12:00:00,30.78,30.79,30.78,30.79,11100.0,23.0638,23.0713,23.0638,23.0713,11100.0
2013-02-13 12:05:00,30.78,30.79,30.78,30.79,1900.0,23.0638,23.0713,23.0638,23.0713,1900.0
2013-02-13 12:10:00,30.79,30.79,30.79,30.79,100.0,23.0713,23.0713,23.0713,23.0713,100.0
2013-02-13 12:15:00,30.8,30.8,30.8,30.8,2200.0,23.0788,23.0788,23.0788,23.0788,2200.0
2013-02-13 12:20:00,30.79,30.8,30.78,30.79,2800.0,23.0713,23.0788,23.0638,23.0713,2800.0
2013-02-13 12:25:00,30.78,30.78,30.77,30.77,2900.0,23.0638,23.0638,23.0563,23.0563,2900.0
2013-02-13 12:30:00,30.78,30.79,30.77,30.78,3700.0,23.0638,23.0713,23.0563,23.0638,3700.0
2013-02-13 12:35:00,30.79,30.81,30.79,30.81,21500.0,23.0713,23.0863,23.0713,23.0863,21500.0
2013-02-13 12:40:00,30.8,30.81,30.79,30.81,12400.0,23.0788,23.0863,23.0713,23.0863,12400.0
2013-02-13 12:45:00,30.82,30.82,30.8,30.8,5300.0,23.0938,23.0938,23.0788,23.0788,5300.0
2013-02-13 12:50:00,30.81,30.82,30.81,30.82,4600.0,23.0863,23.0938,23.0863,23.0938,4600.0
2013-02-13 12:55:00,30.82,30.82,30.81,30.81,1200.0,23.0938,23.0938,23.0863,23.0863,1200.0
2013-02-13 13:00:00,30.8,30.8,30.78,30.78,13200.0,23.0788,23.0788,23.0638,23.0638,13200.0
2013-02-13 13:05:00,30.79,30.79,30.78,30.78,4700.0,23.0713,23.0713,23.0638,23.0638,4700.0
2013-02-13 13:10:00,30.78,30.8,30.78,30.8,4200.0,23.0638,23.0788,23.0638,23.0788,4200.0
2013-02-13 13:15:00,30.8,30.81,30.8,30.81,5300.0,23.0788,23.0863,23.0788,23.0863,5300.0
2013-02-13 13:20:00,30.81,30.81,30.81,30.81,900.0,23.0863,23.0863,23.0863,23.0863,900.0
2013-02-13 13:25:00,30.82,30.82,30.81,30.81,1100.0,23.0938,23.0938,23.0863,23.0863,1100.0
2013-02-13 13:30:00,30.82,30.82,30.8,30.8,2300.0,23.0938,23.0938,23.0788,23.0788,2300.0
2013-02-13 13:35:00,30.81,30.81,30.79,30.8,4000.0,23.0863,23.0863,23.0713,23.0788,4000.0
2013-02-13 13:40:00,30.81,30.81,30.8,30.81,2100.0,23.0863,23.0863,23.0788,23.0863,2100.0
2013-02-13 13:45:00,30.8,30.81,30.79,30.8,7100.0,23.0788,23.0863,23.0713,23.0788,7100.0
2013-02-13 13:50:00,30.8,30.8,30.77,30.77,3400.0,23.0788,23.0788,23.0563,23.0563,3400.0
2013-02-13 13:55:00,30.78,30.79,30.78,30.78,3400.0,23.0638,23.0713,23.0638,23.0638,3400.0
2013-02-13 14:00:00,30.79,30.79,30.78,30.79,7000.0,23.0713,23.0713,23.0638,23.0713,7000.0
2013-02-13 14:05:00,30.79,30.79,30.77,30.78,6100.0,23.0713,23.0713,23.0563,23.0638,6100.0
2013-02-13 14:10:00,30.76,30.76,30.75,30.75,4500.0,23.0488,23.0488,23.0413,23.0413,4500.0
2013-02-13 14:15:00,30.75,30.76,30.73,30.73,9000.0,23.0413,23.0488,23.0263,23.0263,9000.0
2013-02-13 14:20:00,30.73,30.75,30.73,30.74,5400.0,23.0263,23.0413,23.0263,23.0338,5400.0
2013-02-13 14:25:00,30.74,30.75,30.72,30.74,12700.0,23.0338,23.0413,23.0188,23.0338,12700.0
2013-02-13 14:30:00,30.74,30.75,30.71,30.71,17400.0,23.0338,23.0413,23.0113,23.0113,17400.0
2013-02-13 14:35:00,30.7,30.71,30.68,30.71,57400.0,23.0038,23.0113,22.9889,23.0113,57400.0
2013-02-13 14:40:00,30.72,30.72,30.7,30.71,4900.0,23.0188,23.0188,23.0038,23.0113,4900.0
2013-02-13 14:45:00,30.71,30.71,30.68,30.69,13700.0,23.0113,23.0113,22.9889,22.9964,13700.0
2013-02-13 14:50:00,30.69,30.69,30.69,30.69,5100.0,22.9964,22.9964,22.9964,22.9964,5100.0
2013-02-13 14:55:00,30.69,30.71,30.68,30.7,18200.0,22.9964,23.0113,22.9889,23.0038,18200.0
2013-02-13 15:00:00,30.71,30.73,30.7,30.71,11400.0,23.0113,23.0263,23.0038,23.0113,11400.0
2013-02-13 15:05:00,30.7,30.72,30.7,30.71,10300.0,23.0038,23.0188,23.0038,23.0113,10300.0
2013-02-13 15:10:00,30.71,30.73,30.71,30.71,10000.0,23.0113,23.0263,23.0113,23.0113,10000.0
2013-02-13 15:15:00,30.71,30.73,30.71,30.72,6400.0,23.0113,23.0263,23.0113,23.0188,6400.0
2013-02-13 15:20:00,30.72,30.76,30.72,30.73,11000.0,23.0188,23.0488,23.0188,23.0263,11000.0
2013-02-13 15:25:00,30.73,30.74,30.72,30.72,30000.0,23.0263,23.0338,23.0188,23.0188,30000.0
2013-02-13 15:30:00,30.72,30.74,30.69,30.69,49200.0,23.0188,23.0338,22.9964,22.9964,49200.0
2013-02-13 15:35:00,30.69,30.7,30.68,30.68,34700.0,22.9964,23.0038,22.9889,22.9889,34700.0
2013-02-13 15:40:00,30.69,30.7,30.68,30.69,62500.0,22.9964,23.0038,22.9889,22.9964,62500.0
2013-02-13 15:45:00,30.7,30.76,30.7,30.71,219700.0,23.0038,23.0488,23.0038,23.0113,219700.0
2013-02-13 15:50:00,30.72,30.76,30.72,30.73,25800.0,23.0188,23.0488,23.0188,23.0263,25800.0
2013-02-13 15:55:00,30.73,30.78,30.73,30.77,55800.0,23.0263,23.0638,23.0263,23.0563,55800.0
2013-02-14 09:30:00,30.68,30.78,30.68,30.74,7400.0,22.9889,23.0638,22.9889,23.0338,7400.0
2013-02-14 09:35:00,30.77,30.77,30.72,30.73,4700.0,23.0563,23.0563,23.0188,23.0263,4700.0
2013-02-14 09:40:00,30.75,30.75,30.7,30.7,8700.0,23.0413,23.0413,23.0038,23.0038,8700.0
2013-02-14 09:45:00,30.7,30.72,30.68,30.72,10000.0,23.0038,23.0188,22.9889,23.0188,10000.0
2013-02-14 09:50:00,30.73,30.74,30.72,30.73,4300.0,23.0263,23.0338,23.0188,23.0263,4300.0
2013-02-14 09:55:00,30.73,30.74,30.68,30.69,9700.0,23.0263,23.0338,22.9889,22.9964,9700.0
2013-02-14 10:00:00,30.7,30.73,30.69,30.72,8900.0,23.0038,23.0263,22.9964,23.0188,8900.0
2013-02-14 10:05:00,30.71,30.72,30.7,30.7,11800.0,23.0113,23.0188,23.0038,23.0038,11800.0
2013-02-14 10:10:00,30.71,30.72,30.69,30.72,13800.0,23.0113,23.0188,22.9964,23.0188,13800.0
2013-02-14 10:15:00,30.71,30.73,30.71,30.71,16900.0,23.0113,23.0263,23.0113,23.0113,16900.0
2013-02-14 10:20:00,30.7,30.72,30.69,30.72,9200.0,23.0038,23.0188,22.9964,23.0188,9200.0
2013-02-14 10:25:00,30.72,30.73,30.72,30.73,17100.0,23.0188,23.0263,23.0188,23.0263,17100.0
2013-02-14 10:30:00,30.72,30.74,30.72,30.73,16000.0,23.0188,23.0338,23.0188,23.0263,16000.0
2013-02-14 10:35:00,30.74,30.77,30.73,30.76,8500.0,23.0338,23.0563,23.0263,23.0488,8500.0
2013-02-14 10:40:00,30.76,30.8,30.76,30.79,21400.0,23.0488,23.0788,23.0488,23.0713,21400.0
2013-02-14 10:45:00,30.8,30.82,30.8,30.81,7500.0,23.0788,23.0938,23.0788,23.0863,7500.0
2013-02-14 10:50:00,30.81,30.82,30.78,30.78,10300.0,23.0863,23.0938,23.0638,23.0638,10300.0
2013-02-14 10:55:00,30.78,30.78,30.77,30.77,2600.0,23.0638,23.0638,23.0563,23.0563,2600.0
2013-02-14 11:00:00,30.78,30.8,30.78,30.8,4700.0,23.0638,23.0788,23.0638,23.0788,4700.0
2013-02-14 11:05:00,30.8,30.8,30.78,30.78,5300.0,23.0788,23.0788,23.0638,23.0638,5300.0
2013-02-14 11:10:00,30.77,30.77,30.76,30.77,1800.0,23.0563,23.0563,23.0488,23.0563,1800.0
2013-02-14 11:15:00,30.77,30.77,30.76,30.76,54100.0,23.0563,23.0563,23.0488,23.0488,54100.0
2013-02-14 11:20:00,30.76,30.76,30.75,30.76,700.0,23.0488,23.0488,23.0413,23.0488,700.0
2013-02-14 11:25:00,30.76,30.76,30.75,30.76,7900.0,23.0488,23.0488,23.0413,23.0488,7900.0
2013-02-14 11:30:00,30.76,30.77,30.75,30.76,2900.0,23.0488,23.0563,23.0413,23.0488,2900.0
2013-02-14 11:35:00,30.76,30.76,30.75,30.75,1800.0,23.0488,23.0488,23.0413,23.0413,1800.0
2013-02-14 11:40:00,30.76,30.77,30.74,30.74,1800.0,23.0488,23.0563,23.0338,23.0338,1800.0
2013-02-14 11:45:00,30.74,30.74,30.73,30.73,30500.0,23.0338,23.0338,23.0263,23.0263,30500.0
2013-02-14 11:50:00,30.74,30.75,30.74,30.74,3200.0,23.0338,23.0413,23.0338,23.0338,3200.0
2013-02-14 11:55:00,30.74,30.74,30.74,30.74,2400.0,23.0338,23.0338,23.0338,23.0338,2400.0
2013-02-14 12:00:00,30.73,30.73,30.73,30.73,1400.0,23.0263,23.0263,23.0263,23.0263,1400.0
2013-02-14 12:05:00,30.73,30.74,30.73,30.73,3700.0,23.0263,23.0338,23.0263,23.0263,3700.0
2013-02-14 12:10:00,30.74,30.74,30.73,30.73,200.0,23.0338,23.0338,23.0263,23.0263,200.0
2013-02-14 12:15:00,30.74,30.74,30.74,30.74,2300.0,23.0338,23.0338,23.0338,23.0338,2300.0
2013-02-14 12:20:00,30.74,30.75,30.74,30.75,900.0,23.0338,23.0413,23.0338,23.0413,900.0
2013-02-14 12:25:00,30.74,30.75,30.74,30.74,3200.0,23.0338,23.0413,23.0338,23.0338,3200.0
2013-02-14 12:30:00,30.73,30.73,30.72,30.72,2900.0,23.0263,23.0263,23.0188,23.0188,2900.0
2013-02-14 12:35:00,30.73,30.73,30.72,30.73,9000.0,23.0263,23.0263,23.0188,23.0263,9000.0
2013-02-14 12:40:00,30.73,30.73,30.73,30.73,1300.0,23.0263,23.0263,23.0263,23.0263,1300.0
2013-02-14 12:45:00,30.73,30.73,30.71,30.72,1000.0,23.0263,23.0263,23.0113,23.0188,1000.0
2013-02-14 12:50:00,30.73,30.73,30.72,30.72,3600.0,23.0263,23.0263,23.0188,23.0188,3600.0
2013-02-14 12:55:00,30.73,30.74,30.73,30.74,1000.0,23.0263,23.0338,23.0263,23.0338,1000.0
2013-02-14 13:00:00,30.75,30.75,30.75,30.75,300.0,23.0413,23.0413,23.0413,23.0413,300.0
2013-02-14 13:05:00,30.75,30.75,30.74,30.75,3600.0,23.0413,23.0413,23.0338,23.0413,3600.0
2013-02-14 13:10:00,30.75,30.75,30.73,30.74,6400.0,23.0413,23.0413,23.0263,23.0338,6400.0
2013-02-14 13:15:00,30.73,30.75,30.73,30.74,1400.0,23.0263,23.0413,23.0263,23.0338,1400.0
2013-02-14 13:20:00,30.75,30.75,30.72,30.72,5000.0,23.0413,23.0413,23.0188,23.0188,5000.0
2013-02-14 13:25:00,30.73,30.73,30.72,30.73,12200.0,23.0263,23.0263,23.0188,23.0263,12200.0
2013-02-14 13:30:00,30.74,30.74,30.74,30.74,4200.0,23.0338,23.0338,23.0338,23.0338,4200.0
2013-02-14 13:35:00,30.74,30.74,30.74,30.74,200.0,23.0338,23.0338,23.0338,23.0338,200.0
2013-02-14 13:40:00,30.74,30.75,30.74,30.75,3500.0,23.0338,23.0413,23.0338,23.0413,3500.0
2013-02-14 13:45:00,30.76,30.77,30.76,30.76,2900.0,23.0488,23.0563,23.0488,23.0488,2900.0
2013-02-14 13:50:00,30.76,30.77,30.76,30.77,11300.0,23.0488,23.0563,23.0488,23.0563,11300.0
2013-02-14 13:55:00,30.77,30.77,30.77,30.77,3400.0,23.0563,23.0563,23.0563,23.0563,3400.0
2013-02-14 14:00:00,30.76,30.77,30.75,30.76,4800.0,23.0488,23.0563,23.0413,23.0488,4800.0
2013-02-14 14:05:00,30.76,30.77,30.76,30.77,7400.0,23.0488,23.0563,23.0488,23.0563,7400.0
2013-02-14 14:10:00,30.78,30.78,30.77,30.77,1100.0,23.0638,23.0638,23.0563,23.0563,1100.0
2013-02-14 14:15:00,30.78,30.78,30.77,30.77,7100.0,23.0638,23.0638,23.0563,23.0563,7100.0
2013-02-14 14:20:00,30.77,30.78,30.77,30.78,2700.0,23.0563,23.0638,23.0563,23.0638,2700.0
2013-02-14 14:25:00,30.79,30.79,30.78,30.78,300.0,23.0713,23.0713,23.0638,23.0638,300.0
2013-02-14 14:30:00,30.78,30.78,30.77,30.78,7000.0,23.0638,23.0638,23.0563,23.0638,7000.0
2013-02-14 14:35:00,30.78,30.78,30.77,30.77,1000.0,23.0638,23.0638,23.0563,23.0563,1000.0
2013-02-14 14:40:00,30.78,30.78,30.77,30.77,3300.0,23.0638,23.0638,23.0563,23.0563,3300.0
2013-02-14 14:45:00,30.78,30.78,30.77,30.77,1400.0,23.0638,23.0638,23.0563,23.0563,1400.0
2013-02-14 14:50:00,30.77,30.78,30.77,30.78,5400.0,23.0563,23.0638,23.0563,23.0638,5400.0
2013-02-14 14:55:00,30.78,30.78,30.76,30.77,4800.0,23.0638,23.0638,23.0488,23.0563,4800.0
2013-02-14 15:00:00,30.77,30.78,30.76,30.77,8300.0,23.0563,23.0638,23.0488,23.0563,8300.0
2013-02-14 15:05:00,30.76,30.76,30.75,30.76,20600.0,23.0488,23.0488,23.0413,23.0488,20600.0
2013-02-14 15:10:00,30.77,30.8,30.77,30.79,12100.0,23.0563,23.0788,23.0563,23.0713,12100.0
2013-02-14 15:15:00,30.79,30.79,30.78,30.78,7400.0,23.0713,23.0713,23.0638,23.0638,7400.0
2013-02-14 15:20:00,30.77,30.78,30.77,30.77,7700.0,23.0563,23.0638,23.0563,23.0563,7700.0
2013-02-14 15:25:00,30.78,30.78,30.76,30.77,5000.0,23.0638,23.0638,23.0488,23.0563,5000.0
2013-02-14 15:30:00,30.77,30.79,30.75,30.75,22800.0,23.0563,23.0713,23.0413,23.0413,22800.0
2013-02-14 15:35:00,30.75,30.76,30.75,30.76,300.0,23.0413,23.0488,23.0413,23.0488,300.0
2013-02-14 15:40:00,30.76,30.77,30.74,30.74,13000.0,23.0488,23.0563,23.0338,23.0338,13000.0
2013-02-14 15:45:00,30.75,30.76,30.74,30.75,5100.0,23.0413,23.0488,23.0338,23.0413,5100.0
2013-02-14 15:50:00,30.75,30.76,30.71,30.72,165200.0,23.0413,23.0488,23.0113,23.0188,165200.0
2013-02-14 15:55:00,30.71,30.73,30.7,30.7,247200.0,23.0113,23.0263,23.0038,23.0038,247200.0
2013-02-15 09:30:00,30.73,30.78,30.71,30.71,21800.0,23.0263,23.0638,23.0113,23.0113,21800.0
2013-02-15 09:35:00,30.72,30.74,30.7,30.73,9700.0,23.0188,23.0338,23.0038,23.0263,9700.0
2013-02-15 09:40:00,30.73,30.75,30.7,30.71,10000.0,23.0263,23.0413,23.0038,23.0113,10000.0
2013-02-15 09:45:00,30.71,30.71,30.69,30.69,7200.0,23.0113,23.0113,22.9964,22.9964,7200.0
2013-02-15 09:50:00,30.69,30.72,30.69,30.71,29900.0,22.9964,23.0188,22.9964,23.0113,29900.0
2013-02-15 09:55:00,30.72,30.74,30.71,30.74,11900.0,23.0188,23.0338,23.0113,23.0338,11900.0
2013-02-15 10:00:00,30.74,30.76,30.74,30.76,14500.0,23.0338,23.0488,23.0338,23.0488,14500.0
2013-02-15 10:05:00,30.76,30.76,30.75,30.75,16000.0,23.0488,23.0488,23.0413,23.0413,16000.0
2013-02-15 10:10:00,30.76,30.78,30.76,30.76,27000.0,23.0488,23.0638,23.0488,23.0488,27000.0
2013-02-15 10:15:00,30.77,30.77,30.75,30.76,34600.0,23.0563,23.0563,23.0413,23.0488,34600.0
2013-02-15 10:20:00,30.75,30.76,30.74,30.76,12000.0,23.0413,23.0488,23.0338,23.0488,12000.0
2013-02-15 10:25:00,30.76,30.76,30.74,30.74,900.0,23.0488,23.0488,23.0338,23.0338,900.0
2013-02-15 10:30:00,30.74,30.74,30.7,30.71,4500.0,23.0338,23.0338,23.0038,23.0113,4500.0
2013-02-15 10:35:00,30.71,30.71,30.7,30.7,2100.0,23.0113,23.0113,23.0038,23.0038,2100.0
2013-02-15 10:40:00,30.7,30.72,30.7,30.71,2400.0,23.0038,23.0188,23.0038,23.0113,2400.0
2013-02-15 10:45:00,30.71,30.73,30.71,30.72,3200.0,23.0113,23.0263,23.0113,23.0188,3200.0
2013-02-15 10:50:00,30.73,30.73,30.73,30.73,500.0,23.0263,23.0263,23.0263,23.0263,500.0
2013-02-15 10:55:00,30.73,30.74,30.73,30.74,8500.0,23.0263,23.0338,23.0263,23.0338,8500.0
2013-02-15 11:00:00,30.74,30.74,30.74,30.74,800.0,23.0338,23.0338,23.0338,23.0338,800.0
2013-02-15 11:05:00,30.75,30.76,30.73,30.74,3600.0,23.0413,23.0488,23.0263,23.0338,3600.0
2013-02-15 11:10:00,30.76,30.76,30.74,30.75,7800.0,23.0488,23.0488,23.0338,23.0413,7800.0
2013-02-15 11:15:00,30.76,30.76,30.75,30.75,2300.0,23.0488,23.0488,23.0413,23.0413,2300.0
2013-02-15 11:20:00,30.74,30.75,30.73,30.74,8800.0,23.0338,23.0413,23.0263,23.0338,8800.0
2013-02-15 11:25:00,30.75,30.75,30.71,30.71,9000.0,23.0413,23.0413,23.0113,23.0113,9000.0
2013-02-15 11:30:00,30.71,30.73,30.7,30.73,7800.0,23.0113,23.0263,23.0038,23.0263,7800.0
2013-02-15 11:35:00,30.73,30.74,30.73,30.74,1200.0,23.0263,23.0338,23.0263,23.0338,1200.0
2013-02-15 11:40:00,30.73,30.73,30.71,30.72,12100.0,23.0263,23.0263,23.0113,23.0188,12100.0
2013-02-15 11:45:00,30.72,30.73,30.72,30.72,6700.0,23.0188,23.0263,23.0188,23.0188,6700.0
2013-02-15 11:50:00,30.73,30.74,30.72,30.73,6900.0,23.0263,23.0338,23.0188,23.0263,6900.0
2013-02-15 11:55:00,30.74,30.75,30.74,30.75,3400.0,23.0338,23.0413,23.0338,23.0413,3400.0
2013-02-15 12:00:00,30.74,30.74,30.74,30.74,500.0,23.0338,23.0338,23.0338,23.0338,500.0
2013-02-15 12:05:00,30.73,30.73,30.7,30.71,3400.0,23.0263,23.0263,23.0038,23.0113,3400.0
2013-02-15 12:10:00,30.7,30.71,30.66,30.67,23700.0,23.0038,23.0113,22.9739,22.9814,23700.0
2013-02-15 12:15:00,30.66,30.67,30.65,30.66,13600.0,22.9739,22.9814,22.9664,22.9739,13600.0
2013-02-15 12:20:00,30.66,30.66,30.65,30.65,12100.0,22.9739,22.9739,22.9664,22.9664,12100.0
2013-02-15 12:25:00,30.65,30.67,30.65,30.67,4100.0,22.9664,22.9814,22.9664,22.9814,4100.0
2013-02-15 12:30:00,30.67,30.68,30.67,30.68,5600.0,22.9814,22.9889,22.9814,22.9889,5600.0
2013-02-15 12:35:00,30.68,30.68,30.67,30.68,1500.0,22.9889,22.9889,22.9814,22.9889,1500.0
2013-02-15 12:40:00,30.69,30.69,30.68,30.69,6000.0,22.9964,22.9964,22.9889,22.9964,6000.0
2013-02-15 12:45:00,30.7,30.72,30.7,30.71,2300.0,23.0038,23.0188,23.0038,23.0113,2300.0
2013-02-15 12:50:00,30.71,30.71,30.7,30.7,6900.0,23.0113,23.0113,23.0038,23.0038,6900.0
2013-02-15 12:55:00,30.7,30.71,30.7,30.7,2200.0,23.0038,23.0113,23.0038,23.0038,2200.0
2013-02-15 13:00:00,30.71,30.72,30.71,30.72,1800.0,23.0113,23.0188,23.0113,23.0188,1800.0
2013-02-15 13:05:00,30.72,30.73,30.72,30.72,10100.0,23.0188,23.0263,23.0188,23.0188,10100.0
2013-02-15 13:10:00,30.72,30.73,30.72,30.73,8600.0,23.0188,23.0263,23.0188,23.0263,8600.0
2013-02-15 13:15:00,30.73,30.76,30.73,30.75,16800.0,23.0263,23.0488,23.0263,23.0413,16800.0
2013-02-15 13:20:00,30.75,30.75,30.74,30.74,1600.0,23.0413,23.0413,23.0338,23.0338,1600.0
2013-02-15 13:25:00,30.73,30.75,30.73,30.74,3000.0,23.0263,23.0413,23.0263,23.0338,3000.0
2013-02-15 13:30:00,30.75,30.76,30.75,30.76,3500.0,23.0413,23.0488,23.0413,23.0488,3500.0
2013-02-15 13:35:00,30.76,30.77,30.76,30.77,3900.0,23.0488,23.0563,23.0488,23.0563,3900.0
2013-02-15 13:40:00,30.77,30.77,30.76,30.76,7400.0,23.0563,23.0563,23.0488,23.0488,7400.0
2013-02-15 13:45:00,30.76,30.76,30.76,30.76,300.0,23.0488,23.0488,23.0488,23.0488,300.0
2013-02-15 13:50:00,30.76,30.77,30.75,30.75,7300.0,23.0488,23.0563,23.0413,23.0413,7300.0
2013-02-15 13:55:00,30.75,30.75,30.75,30.75,2000.0,23.0413,23.0413,23.0413,23.0413,2000.0
2013-02-15 14:00:00,30.75,30.75,30.72,30.72,7800.0,23.0413,23.0413,23.0188,23.0188,7800.0
2013-02-15 14:05:00,30.72,30.72,30.71,30.71,5000.0,23.0188,23.0188,23.0113,23.0113,5000.0
2013-02-15 14:10:00,30.7,30.71,30.7,30.71,4500.0,23.0038,23.0113,23.0038,23.0113,4500.0
2013-02-15 14:15:00,30.7,30.71,30.68,30.68,7400.0,23.0038,23.0113,22.9889,22.9889,7400.0
2013-02-15 14:20:00,30.68,30.71,30.68,30.7,33400.0,22.9889,23.0113,22.9889,23.0038,33400.0
2013-02-15 14:25:00,30.7,30.7,30.68,30.68,5900.0,23.0038,23.0038,22.9889,22.9889,5900.0
2013-02-15 14:30:00,30.67,30.7,30.67,30.69,3200.0,22.9814,23.0038,22.9814,22.9964,3200.0
2013-02-15 14:35:00,30.68,30.69,30.66,30.69,11800.0,22.9889,22.9964,22.9739,22.9964,11800.0
2013-02-15 14:40:00,30.68,30.69,30.64,30.64,4700.0,22.9889,22.9964,22.9589,22.9589,4700.0
2013-02-15 14:45:00,30.65,30.65,30.63,30.64,7200.0,22.9664,22.9664,22.9514,22.9589,7200.0
2013-02-15 14:50:00,30.65,30.68,30.65,30.67,16900.0,22.9664,22.9889,22.9664,22.9814,16900.0
2013-02-15 14:55:00,30.66,30.66,30.64,30.64,2200.0,22.9739,22.9739,22.9589,22.9589,2200.0
2013-02-15 15:00:00,30.64,30.66,30.63,30.66,17200.0,22.9589,22.9739,22.9514,22.9739,17200.0
2013-02-15 15:05:00,30.66,30.66,30.63,30.65,4400.0,22.9739,22.9739,22.9514,22.9664,4400.0
2013-02-15 15:10:00,30.65,30.66,30.65,30.66,13800.0,22.9664,22.9739,22.9664,22.9739,13800.0
2013-02-15 15:15:00,30.66,30.68,30.65,30.68,17400.0,22.9739,22.9889,22.9664,22.9889,17400.0
2013-02-15 15:20:00,30.68,30.68,30.68,30.68,1200.0,22.9889,22.9889,22.9889,22.9889,1200.0
2013-02-15 15:25:00,30.68,30.69,30.68,30.68,5600.0,22.9889,22.9964,22.9889,22.9889,5600.0
2013-02-15 15:30:00,30.68,30.69,30.68,30.68,1500.0,22.9889,22.9964,22.9889,22.9889,1500.0
2013-02-15 15:35:00,30.69,30.7,30.68,30.68,7500.0,22.9964,23.0038,22.9889,22.9889,7500.0
2013-02-15 15:40:00,30.68,30.71,30.68,30.7,10700.0,22.9889,23.0113,22.9889,23.0038,10700.0
2013-02-15 15:45:00,30.7,30.71,30.68,30.7,6000.0,23.0038,23.0113,22.9889,23.0038,6000.0
2013-02-15 15:50:00,30.7,30.71,30.67,30.68,20600.0,23.0038,23.0113,22.9814,22.9889,20600.0
2013-02-15 15:55:00,30.69,30.71,30.66,30.67,63200.0,22.9964,23.0113,22.9739,22.9814,63200.0
2013-02-19 09:30:00,30.75,30.79,30.71,30.75,12800.0,23.0413,23.0713,23.0113,23.0413,12800.0
2013-02-19 09:35:00,30.75,30.77,30.73,30.73,8400.0,23.0413,23.0563,23.0263,23.0263,8400.0
2013-02-19 09:40:00,30.72,30.75,30.72,30.74,3100.0,23.0188,23.0413,23.0188,23.0338,3100.0
2013-02-19 09:45:00,30.75,30.81,30.75,30.79,23000.0,23.0413,23.0863,23.0413,23.0713,23000.0
2013-02-19 09:50:00,30.8,30.83,30.8,30.81,8800.0,23.0788,23.1013,23.0788,23.0863,8800.0
2013-02-19 09:55:00,30.81,30.85,30.81,30.84,18700.0,23.0863,23.1162,23.0863,23.1087,18700.0
2013-02-19 10:00:00,30.84,30.84,30.8,30.8,10000.0,23.1087,23.1087,23.0788,23.0788,10000.0
2013-02-19 10:05:00,30.79,30.79,30.77,30.77,13900.0,23.0713,23.0713,23.0563,23.0563,13900.0
2013-02-19 10:10:00,30.78,30.79,30.76,30.77,6300.0,23.0638,23.0713,23.0488,23.0563,6300.0
2013-02-19 10:15:00,30.77,30.79,30.77,30.79,3600.0,23.0563,23.0713,23.0563,23.0713,3600.0
2013-02-19 10:20:00,30.79,30.8,30.78,30.8,12800.0,23.0713,23.0788,23.0638,23.0788,12800.0
2013-02-19 10:25:00,30.79,30.81,30.79,30.81,12800.0,23.0713,23.0863,23.0713,23.0863,12800.0
2013-02-19 10:30:00,30.81,30.81,30.78,30.78,6500.0,23.0863,23.0863,23.0638,23.0638,6500.0
2013-02-19 10:35:00,30.78,30.81,30.78,30.8,7200.0,23.0638,23.0863,23.0638,23.0788,7200.0
2013-02-19 10:40:00,30.8,30.82,30.8,30.82,1900.0,23.0788,23.0938,23.0788,23.0938,1900.0
2013-02-19 10:45:00,30.82,30.84,30.82,30.83,17400.0,23.0938,23.1087,23.0938,23.1013,17400.0
2013-02-19 10:50:00,30.82,30.82,30.81,30.81,6700.0,23.0938,23.0938,23.0863,23.0863,6700.0
2013-02-19 10:55:00,30.81,30.83,30.81,30.82,8200.0,23.0863,23.1013,23.0863,23.0938,8200.0
2013-02-19 11:00:00,30.83,30.83,30.8,30.81,3800.0,23.1013,23.1013,23.0788,23.0863,3800.0
2013-02-19 11:05:00,30.81,30.81,30.81,30.81,1600.0,23.0863,23.0863,23.0863,23.0863,1600.0
2013-02-19 11:10:00,30.82,30.82,30.82,30.82,5000.0,23.0938,23.0938,23.0938,23.0938,5000.0
2013-02-19 11:15:00,30.82,30.82,30.82,30.82,3300.0,23.0938,23.0938,23.0938,23.0938,3300.0
2013-02-19 11:20:00,30.82,30.83,30.82,30.83,1500.0,23.0938,23.1013,23.0938,23.1013,1500.0
2013-02-19 11:25:00,30.83,30.84,30.83,30.83,16800.0,23.1013,23.1087,23.1013,23.1013,16800.0
2013-02-19 11:30:00,30.84,30.85,30.83,30.85,22400.0,23.1087,23.1162,23.1013,23.1162,22400.0
2013-02-19 11:35:00,30.84,30.85,30.84,30.85,3900.0,23.1087,23.1162,23.1087,23.1162,3900.0
2013-02-19 11:40:00,30.84,30.85,30.83,30.85,14400.0,23.1087,23.1162,23.1013,23.1162,14400.0
2013-02-19 11:45:00,30.85,30.86,30.85,30.86,27800.0,23.1162,23.1237,23.1162,23.1237,27800.0
2013-02-19 11:50:00,30.85,30.88,30.85,30.88,11000.0,23.1162,23.1387,23.1162,23.1387,11000.0
2013-02-19 11:55:00,30.88,30.89,30.88,30.88,14700.0,23.1387,23.1462,23.1387,23.1387,14700.0
2013-02-19 12:00:00,30.87,30.87,30.85,30.85,5800.0,23.1312,23.1312,23.1162,23.1162,5800.0
2013-02-19 12:05:00,30.85,30.85,30.83,30.83,3700.0,23.1162,23.1162,23.1013,23.1013,3700.0
2013-02-19 12:10:00,30.82,30.83,30.81,30.81,5300.0,23.0938,23.1013,23.0863,23.0863,5300.0
2013-02-19 12:15:00,30.82,30.82,30.81,30.81,1900.0,23.0938,23.0938,23.0863,23.0863,1900.0
2013-02-19 12:20:00,30.8,30.8,30.8,30.8,1300.0,23.0788,23.0788,23.0788,23.0788,1300.0
2013-02-19 12:25:00,30.8,30.8,30.79,30.8,3700.0,23.0788,23.0788,23.0713,23.0788,3700.0
2013-02-19 12:30:00,30.79,30.8,30.79,30.8,300.0,23.0713,23.0788,23.0713,23.0788,300.0
2013-02-19 12:35:00,30.79,30.79,30.79,30.79,2600.0,23.0713,23.0713,23.0713,23.0713,2600.0
2013-02-19 12:40:00,30.78,30.79,30.78,30.78,1200.0,23.0638,23.0713,23.0638,23.0638,1200.0
2013-02-19 12:45:00,30.78,30.8,30.77,30.79,11800.0,23.0638,23.0788,23.0563,23.0713,11800.0
2013-02-19 12:50:00,30.8,30.8,30.79,30.8,26700.0,23.0788,23.0788,23.0713,23.0788,26700.0
2013-02-19 12:55:00,30.79,30.8,30.78,30.8,21200.0,23.0713,23.0788,23.0638,23.0788,21200.0
2013-02-19 13:00:00,30.8,30.81,30.79,30.81,7100.0,23.0788,23.0863,23.0713,23.0863,7100.0
2013-02-19 13:05:00,30.81,30.81,30.81,30.81,1000.0,23.0863,23.0863,23.0863,23.0863,1000.0
2013-02-19 13:10:00,30.81,30.81,30.8,30.8,1100.0,23.0863,23.0863,23.0788,23.0788,1100.0
2013-02-19 13:15:00,30.8,30.8,30.79,30.8,1000.0,23.0788,23.0788,23.0713,23.0788,1000.0
2013-02-19 13:20:00,30.8,30.8,30.79,30.79,4500.0,23.0788,23.0788,23.0713,23.0713,4500.0
2013-02-19 13:25:00,30.79,30.79,30.79,30.79,600.0,23.0713,23.0713,23.0713,23.0713,600.0
2013-02-19 13:30:00,30.79,30.8,30.78,30.8,1500.0,23.0713,23.0788,23.0638,23.0788,1500.0
2013-02-19 13:35:00,30.8,30.81,30.8,30.8,2200.0,23.0788,23.0863,23.0788,23.0788,2200.0
2013-02-19 13:40:00,30.81,30.81,30.8,30.81,500.0,23.0863,23.0863,23.0788,23.0863,500.0
2013-02-19 13:45:00,30.81,30.82,30.81,30.82,12400.0,23.0863,23.0938,23.0863,23.0938,12400.0
2013-02-19 13:50:00,30.81,30.86,30.81,30.85,89900.0,23.0863,23.1237,23.0863,23.1162,89900.0
2013-02-19 13:55:00,30.85,30.86,30.84,30.85,166600.0,23.1162,23.1237,23.1087,23.1162,166600.0
2013-02-19 14:00:00,30.85,30.85,30.84,30.85,47000.0,23.1162,23.1162,23.1087,23.1162,47000.0
2013-02-19 14:05:00,30.85,30.88,30.85,30.88,89700.0,23.1162,23.1387,23.1162,23.1387,89700.0
2013-02-19 14:10:00,30.88,30.89,30.87,30.89,33500.0,23.1387,23.1462,23.1312,23.1462,33500.0
2013-02-19 14:15:00,30.89,30.89,30.87,30.87,6200.0,23.1462,23.1462,23.1312,23.1312,6200.0
2013-02-19 14:20:00,30.87,30.89,30.87,30.89,2100.0,23.1312,23.1462,23.1312,23.1462,2100.0
2013-02-19 14:25:00,30.89,30.89,30.87,30.88,6000.0,23.1462,23.1462,23.1312,23.1387,6000.0
2013-02-19 14:30:00,30.88,30.9,30.88,30.9,15300.0,23.1387,23.1537,23.1387,23.1537,15300.0
2013-02-19 14:35:00,30.9,30.9,30.9,30.9,10600.0,23.1537,23.1537,23.1537,23.1537,10600.0
2013-02-19 14:40:00,30.9,30.9,30.87,30.87,17700.0,23.1537,23.1537,23.1312,23.1312,17700.0
2013-02-19 14:45:00,30.86,30.88,30.86,30.87,11100.0,23.1237,23.1387,23.1237,23.1312,11100.0
2013-02-19 14:50:00,30.87,30.88,30.87,30.87,1500.0,23.1312,23.1387,23.1312,23.1312,1500.0
2013-02-19 14:55:00,30.87,30.88,30.87,30.88,1500.0,23.1312,23.1387,23.1312,23.1387,1500.0
2013-02-19 15:00:00,30.87,30.88,30.86,30.86,177000.0,23.1312,23.1387,23.1237,23.1237,177000.0
2013-02-19 15:05:00,30.86,30.87,30.85,30.85,66100.0,23.1237,23.1312,23.1162,23.1162,66100.0
2013-02-19 15:10:00,30.85,30.87,30.85,30.86,46400.0,23.1162,23.1312,23.1162,23.1237,46400.0
2013-02-19 15:15:00,30.86,30.86,30.84,30.84,38300.0,23.1237,23.1237,23.1087,23.1087,38300.0
2013-02-19 15:20:00,30.84,30.86,30.84,30.86,10000.0,23.1087,23.1237,23.1087,23.1237,10000.0
2013-02-19 15:25:00,30.85,30.85,30.84,30.85,3500.0,23.1162,23.1162,23.1087,23.1162,3500.0
2013-02-19 15:30:00,30.84,30.85,30.82,30.82,49800.0,23.1087,23.1162,23.0938,23.0938,49800.0
2013-02-19 15:35:00,30.82,30.83,30.82,30.83,280100.0,23.0938,23.1013,23.0938,23.1013,280100.0
2013-02-19 15:40:00,30.82,30.82,30.8,30.8,502000.0,23.0938,23.0938,23.0788,23.0788,502000.0
2013-02-19 15:45:00,30.81,30.83,30.8,30.83,72300.0,23.0863,23.1013,23.0788,23.1013,72300.0
2013-02-19 15:50:00,30.84,30.85,30.82,30.83,430300.0,23.1087,23.1162,23.0938,23.1013,430300.0
2013-02-19 15:55:00,30.83,30.84,30.8,30.8,643000.0,23.1013,23.1087,23.0788,23.0788,643000.0
2013-02-20 09:30:00,30.85,30.97,30.8,30.81,9400.0,23.1162,23.2062,23.0788,23.0863,9400.0
2013-02-20 09:35:00,30.8,30.83,30.78,30.8,37100.0,23.0788,23.1013,23.0638,23.0788,37100.0
2013-02-20 09:40:00,30.81,30.82,30.76,30.77,12900.0,23.0863,23.0938,23.0488,23.0563,12900.0
2013-02-20 09:45:00,30.78,30.83,30.78,30.8,8300.0,23.0638,23.1013,23.0638,23.0788,8300.0
2013-02-20 09:50:00,30.79,30.81,30.79,30.79,3300.0,23.0713,23.0863,23.0713,23.0713,3300.0
2013-02-20 09:55:00,30.76,30.76,30.73,30.75,197700.0,23.0488,23.0488,23.0263,23.0413,197700.0
2013-02-20 10:00:00,30.74,30.75,30.74,30.74,45300.0,23.0338,23.0413,23.0338,23.0338,45300.0
2013-02-20 10:05:00,30.74,30.75,30.71,30.71,18100.0,23.0338,23.0413,23.0113,23.0113,18100.0
2013-02-20 10:10:00,30.71,30.75,30.71,30.75,12200.0,23.0113,23.0413,23.0113,23.0413,12200.0
2013-02-20 10:15:00,30.76,30.77,30.75,30.77,8900.0,23.0488,23.0563,23.0413,23.0563,8900.0
2013-02-20 10:20:00,30.78,30.78,30.78,30.78,6500.0,23.0638,23.0638,23.0638,23.0638,6500.0
2013-02-20 10:25:00,30.77,30.78,30.76,30.78,9400.0,23.0563,23.0638,23.0488,23.0638,9400.0
2013-02-20 10:30:00,30.78,30.78,30.76,30.77,16400.0,23.0638,23.0638,23.0488,23.0563,16400.0
2013-02-20 10:35:00,30.77,30.78,30.77,30.77,12300.0,23.0563,23.0638,23.0563,23.0563,12300.0
2013-02-20 10:40:00,30.77,30.77,30.77,30.77,4900.0,23.0563,23.0563,23.0563,23.0563,4900.0
2013-02-20 10:45:00,30.76,30.76,30.73,30.74,8600.0,23.0488,23.0488,23.0263,23.0338,8600.0
2013-02-20 10:50:00,30.74,30.76,30.74,30.76,26800.0,23.0338,23.0488,23.0338,23.0488,26800.0
2013-02-20 10:55:00,30.75,30.75,30.74,30.74,1600.0,23.0413,23.0413,23.0338,23.0338,1600.0
2013-02-20 11:00:00,30.74,30.74,30.69,30.71,101700.0,23.0338,23.0338,22.9964,23.0113,101700.0
2013-02-20 11:05:00,30.71,30.71,30.71,30.71,2700.0,23.0113,23.0113,23.0113,23.0113,2700.0
2013-02-20 11:10:00,30.71,30.71,30.7,30.71,2800.0,23.0113,23.0113,23.0038,23.0113,2800.0
2013-02-20 11:15:00,30.72,30.72,30.7,30.71,3300.0,23.0188,23.0188,23.0038,23.0113,3300.0
2013-02-20 11:20:00,30.72,30.73,30.72,30.73,3500.0,23.0188,23.0263,23.0188,23.0263,3500.0
2013-02-20 11:25:00,30.73,30.74,30.72,30.73,2800.0,23.0263,23.0338,23.0188,23.0263,2800.0
2013-02-20 11:30:00,30.74,30.75,30.73,30.75,10700.0,23.0338,23.0413,23.0263,23.0413,10700.0
2013-02-20 11:35:00,30.75,30.75,30.73,30.74,13000.0,23.0413,23.0413,23.0263,23.0338,13000.0
2013-02-20 11:40:00,30.75,30.75,30.73,30.73,6900.0,23.0413,23.0413,23.0263,23.0263,6900.0
2013-02-20 11:45:00,30.73,30.75,30.73,30.74,13400.0,23.0263,23.0413,23.0263,23.0338,13400.0
2013-02-20 11:50:00,30.75,30.75,30.74,30.75,3500.0,23.0413,23.0413,23.0338,23.0413,3500.0
2013-02-20 11:55:00,30.75,30.75,30.74,30.74,1500.0,23.0413,23.0413,23.0338,23.0338,1500.0
2013-02-20 12:00:00,30.74,30.74,30.72,30.74,24400.0,23.0338,23.0338,23.0188,23.0338,24400.0
2013-02-20 12:05:00,30.74,30.75,30.74,30.74,8000.0,23.0338,23.0413,23.0338,23.0338,8000.0
2013-02-20 12:10:00,30.75,30.77,30.75,30.75,6600.0,23.0413,23.0563,23.0413,23.0413,6600.0
2013-02-20 12:15:00,30.76,30.77,30.76,30.76,3200.0,23.0488,23.0563,23.0488,23.0488,3200.0
2013-02-20 12:20:00,30.77,30.78,30.77,30.77,5000.0,23.0563,23.0638,23.0563,23.0563,5000.0
2013-02-20 12:25:00,30.77,30.78,30.76,30.77,2600.0,23.0563,23.0638,23.0488,23.0563,2600.0
2013-02-20 12:30:00,30.76,30.77,30.76,30.77,6300.0,23.0488,23.0563,23.0488,23.0563,6300.0
2013-02-20 12:35:00,30.77,30.81,30.77,30.81,10300.0,23.0563,23.0863,23.0563,23.0863,10300.0
2013-02-20 12:40:00,30.8,30.81,30.79,30.8,26600.0,23.0788,23.0863,23.0713,23.0788,26600.0
2013-02-20 12:45:00,30.8,30.81,30.79,30.79,30000.0,23.0788,23.0863,23.0713,23.0713,30000.0
2013-02-20 12:50:00,30.8,30.8,30.78,30.79,39500.0,23.0788,23.0788,23.0638,23.0713,39500.0
2013-02-20 12:55:00,30.79,30.8,30.79,30.8,17600.0,23.0713,23.0788,23.0713,23.0788,17600.0
2013-02-20 13:00:00,30.79,30.79,30.76,30.76,34600.0,23.0713,23.0713,23.0488,23.0488,34600.0
2013-02-20 13:05:00,30.77,30.77,30.76,30.76,1400.0,23.0563,23.0563,23.0488,23.0488,1400.0
2013-02-20 13:10:00,30.76,30.78,30.75,30.78,50100.0,23.0488,23.0638,23.0413,23.0638,50100.0
2013-02-20 13:15:00,30.78,30.79,30.78,30.79,17400.0,23.0638,23.0713,23.0638,23.0713,17400.0
2013-02-20 13:20:00,30.79,30.8,30.79,30.8,7100.0,23.0713,23.0788,23.0713,23.0788,7100.0
2013-02-20 13:25:00,30.79,30.8,30.78,30.79,8700.0,23.0713,23.0788,23.0638,23.0713,8700.0
2013-02-20 13:30:00,30.79,30.79,30.78,30.79,4100.0,23.0713,23.0713,23.0638,23.0713,4100.0
2013-02-20 13:35:00,30.79,30.79,30.78,30.78,25900.0,23.0713,23.0713,23.0638,23.0638,25900.0
2013-02-20 13:40:00,30.78,30.79,30.77,30.79,13700.0,23.0638,23.0713,23.0563,23.0713,13700.0
2013-02-20 13:45:00,30.78,30.79,30.78,30.79,5600.0,23.0638,23.0713,23.0638,23.0713,5600.0
2013-02-20 13:50:00,30.78,30.79,30.78,30.79,12900.0,23.0638,23.0713,23.0638,23.0713,12900.0
2013-02-20 13:55:00,30.78,30.79,30.78,30.79,2700.0,23.0638,23.0713,23.0638,23.0713,2700.0
2013-02-20 14:00:00,30.78,30.79,30.74,30.79,56900.0,23.0638,23.0713,23.0338,23.0713,56900.0
2013-02-20 14:05:00,30.81,30.82,30.8,30.82,79800.0,23.0863,23.0938,23.0788,23.0938,79800.0
2013-02-20 14:10:00,30.82,30.82,30.77,30.79,57700.0,23.0938,23.0938,23.0563,23.0713,57700.0
2013-02-20 14:15:00,30.78,30.8,30.78,30.8,17700.0,23.0638,23.0788,23.0638,23.0788,17700.0
2013-02-20 14:20:00,30.79,30.79,30.75,30.76,10700.0,23.0713,23.0713,23.0413,23.0488,10700.0
2013-02-20 14:25:00,30.76,30.78,30.76,30.77,3700.0,23.0488,23.0638,23.0488,23.0563,3700.0
2013-02-20 14:30:00,30.76,30.77,30.75,30.76,3300.0,23.0488,23.0563,23.0413,23.0488,3300.0
2013-02-20 14:35:00,30.75,30.76,30.74,30.76,5800.0,23.0413,23.0488,23.0338,23.0488,5800.0
2013-02-20 14:40:00,30.75,30.75,30.72,30.74,5100.0,23.0413,23.0413,23.0188,23.0338,5100.0
2013-02-20 14:45:00,30.74,30.74,30.67,30.69,38800.0,23.0338,23.0338,22.9814,22.9964,38800.0
2013-02-20 14:50:00,30.7,30.71,30.64,30.66,70800.0,23.0038,23.0113,22.9589,22.9739,70800.0
2013-02-20 14:55:00,30.67,30.7,30.67,30.67,9900.0,22.9814,23.0038,22.9814,22.9814,9900.0
2013-02-20 15:00:00,30.66,30.66,30.57,30.58,72500.0,22.9739,22.9739,22.9064,22.9139,72500.0
2013-02-20 15:05:00,30.58,30.58,30.55,30.58,35800.0,22.9139,22.9139,22.8914,22.9139,35800.0
2013-02-20 15:10:00,30.57,30.62,30.57,30.59,90700.0,22.9064,22.9439,22.9064,22.9214,90700.0
2013-02-20 15:15:00,30.58,30.6,30.57,30.58,16100.0,22.9139,22.9289,22.9064,22.9139,16100.0
2013-02-20 15:20:00,30.57,30.6,30.56,30.59,9700.0,22.9064,22.9289,22.8989,22.9214,9700.0
2013-02-20 15:25:00,30.59,30.59,30.56,30.58,50300.0,22.9214,22.9214,22.8989,22.9139,50300.0
2013-02-20 15:30:00,30.58,30.6,30.54,30.56,104200.0,22.9139,22.9289,22.884,22.8989,104200.0
2013-02-20 15:35:00,30.56,30.6,30.55,30.59,28300.0,22.8989,22.9289,22.8914,22.9214,28300.0
2013-02-20 15:40:00,30.6,30.6,30.56,30.58,108500.0,22.9289,22.9289,22.8989,22.9139,108500.0
2013-02-20 15:45:00,30.58,30.59,30.53,30.53,58300.0,22.9139,22.9214,22.8765,22.8765,58300.0
2013-02-20 15:50:00,30.53,30.54,30.49,30.51,57100.0,22.8765,22.884,22.8465,22.8615,57100.0
2013-02-20 15:55:00,30.5,30.51,30.47,30.49,74800.0,22.854,22.8615,22.8315,22.8465,74800.0
2013-02-21 09:30:00,30.41,30.47,30.4,30.44,7800.0,22.7865,22.8315,22.779,22.809,7800.0
2013-02-21 09:35:00,30.42,30.47,30.37,30.44,21000.0,22.794,22.8315,22.7566,22.809,21000.0
2013-02-21 09:40:00,30.45,30.54,30.44,30.54,67500.0,22.8165,22.884,22.809,22.884,67500.0
2013-02-21 09:45:00,30.53,30.53,30.48,30.49,117400.0,22.8765,22.8765,22.839,22.8465,117400.0
2013-02-21 09:50:00,30.49,30.5,30.43,30.43,45600.0,22.8465,22.854,22.8015,22.8015,45600.0
2013-02-21 09:55:00,30.43,30.49,30.43,30.49,26000.0,22.8015,22.8465,22.8015,22.8465,26000.0
2013-02-21 10:00:00,30.46,30.47,30.43,30.46,43900.0,22.824,22.8315,22.8015,22.824,43900.0
2013-02-21 10:05:00,30.46,30.53,30.46,30.51,84200.0,22.824,22.8765,22.824,22.8615,84200.0
2013-02-21 10:10:00,30.51,30.55,30.5,30.54,30000.0,22.8615,22.8914,22.854,22.884,30000.0
2013-02-21 10:15:00,30.54,30.54,30.5,30.5,144200.0,22.884,22.884,22.854,22.854,144200.0
2013-02-21 10:20:00,30.5,30.55,30.5,30.54,259600.0,22.854,22.8914,22.854,22.884,259600.0
2013-02-21 10:25:00,30.54,30.59,30.54,30.59,176200.0,22.884,22.9214,22.884,22.9214,176200.0
2013-02-21 10:30:00,30.58,30.59,30.57,30.57,25200.0,22.9139,22.9214,22.9064,22.9064,25200.0
2013-02-21 10:35:00,30.56,30.56,30.46,30.46,77100.0,22.8989,22.8989,22.824,22.824,77100.0
2013-02-21 10:40:00,30.45,30.46,30.43,30.46,44900.0,22.8165,22.824,22.8015,22.824,44900.0
2013-02-21 10:45:00,30.46,30.48,30.46,30.46,22700.0,22.824,22.839,22.824,22.824,22700.0
2013-02-21 10:50:00,30.46,30.46,30.39,30.41,199400.0,22.824,22.824,22.7716,22.7865,199400.0
2013-02-21 10:55:00,30.42,30.42,30.4,30.4,6200.0,22.794,22.794,22.779,22.779,6200.0
2013-02-21 11:00:00,30.39,30.4,30.3,30.31,117000.0,22.7716,22.779,22.7041,22.7116,117000.0
2013-02-21 11:05:00,30.32,30.35,30.32,30.34,26000.0,22.7191,22.7416,22.7191,22.7341,26000.0
2013-02-21 11:10:00,30.34,30.35,30.25,30.25,62500.0,22.7341,22.7416,22.6667,22.6667,62500.0
2013-02-21 11:15:00,30.25,30.26,30.24,30.24,27200.0,22.6667,22.6741,22.6592,22.6592,27200.0
2013-02-21 11:20:00,30.23,30.25,30.21,30.25,49700.0,22.6517,22.6667,22.6367,22.6667,49700.0
2013-02-21 11:25:00,30.25,30.27,30.24,30.26,48100.0,22.6667,22.6816,22.6592,22.6741,48100.0
2013-02-21 11:30:00,30.26,30.26,30.25,30.26,6200.0,22.6741,22.6741,22.6667,22.6741,6200.0
2013-02-21 11:35:00,30.27,30.3,30.27,30.29,6800.0,22.6816,22.7041,22.6816,22.6966,6800.0
2013-02-21 11:40:00,30.3,30.32,30.3,30.32,19200.0,22.7041,22.7191,22.7041,22.7191,19200.0
2013-02-21 11:45:00,30.32,30.33,30.31,30.32,8300.0,22.7191,22.7266,22.7116,22.7191,8300.0
2013-02-21 11:50:00,30.31,30.36,30.31,30.35,12700.0,22.7116,22.7491,22.7116,22.7416,12700.0
2013-02-21 11:55:00,30.36,30.36,30.32,30.32,8000.0,22.7491,22.7491,22.7191,22.7191,8000.0
2013-02-21 12:00:00,30.32,30.32,30.27,30.27,19100.0,22.7191,22.7191,22.6816,22.6816,19100.0
2013-02-21 12:05:00,30.27,30.27,30.26,30.27,4300.0,22.6816,22.6816,22.6741,22.6816,4300.0
2013-02-21 12:10:00,30.27,30.28,30.26,30.27,11500.0,22.6816,22.6891,22.6741,22.6816,11500.0
2013-02-21 12:15:00,30.27,30.27,30.23,30.23,9800.0,22.6816,22.6816,22.6517,22.6517,9800.0
2013-02-21 12:20:00,30.23,30.24,30.22,30.23,5400.0,22.6517,22.6592,22.6442,22.6517,5400.0
2013-02-21 12:25:00,30.22,30.24,30.22,30.24,49900.0,22.6442,22.6592,22.6442,22.6592,49900.0
2013-02-21 12:30:00,30.24,30.25,30.21,30.22,49400.0,22.6592,22.6667,22.6367,22.6442,49400.0
2013-02-21 12:35:00,30.22,30.23,30.2,30.22,61400.0,22.6442,22.6517,22.6292,22.6442,61400.0
2013-02-21 12:40:00,30.22,30.22,30.2,30.21,15900.0,22.6442,22.6442,22.6292,22.6367,15900.0
2013-02-21 12:45:00,30.22,30.22,30.2,30.21,21400.0,22.6442,22.6442,22.6292,22.6367,21400.0
2013-02-21 12:50:00,30.21,30.24,30.21,30.23,32900.0,22.6367,22.6592,22.6367,22.6517,32900.0
2013-02-21 12:55:00,30.24,30.24,30.21,30.22,174800.0,22.6592,22.6592,22.6367,22.6442,174800.0
2013-02-21 13:00:00,30.22,30.24,30.22,30.24,165700.0,22.6442,22.6592,22.6442,22.6592,165700.0
2013-02-21 13:05:00,30.25,30.25,30.23,30.23,59400.0,22.6667,22.6667,22.6517,22.6517,59400.0
2013-02-21 13:10:00,30.23,30.24,30.22,30.23,15900.0,22.6517,22.6592,22.6442,22.6517,15900.0
2013-02-21 13:15:00,30.23,30.23,30.21,30.23,42600.0,22.6517,22.6517,22.6367,22.6517,42600.0
2013-02-21 13:20:00,30.23,30.26,30.23,30.23,21200.0,22.6517,22.6741,22.6517,22.6517,21200.0
2013-02-21 13:25:00,30.23,30.24,30.23,30.24,2600.0,22.6517,22.6592,22.6517,22.6592,2600.0
2013-02-21 13:30:00,30.25,30.25,30.24,30.25,22100.0,22.6667,22.6667,22.6592,22.6667,22100.0
2013-02-21 13:35:00,30.24,30.25,30.23,30.25,21900.0,22.6592,22.6667,22.6517,22.6667,21900.0
2013-02-21 13:40:00,30.24,30.25,30.22,30.22,9100.0,22.6592,22.6667,22.6442,22.6442,9100.0
2013-02-21 13:45:00,30.23,30.24,30.19,30.19,24300.0,22.6517,22.6592,22.6217,22.6217,24300.0
2013-02-21 13:50:00,30.18,30.18,30.17,30.17,8200.0,22.6142,22.6142,22.6067,22.6067,8200.0
2013-02-21 13:55:00,30.17,30.18,30.16,30.17,20000.0,22.6067,22.6142,22.5992,22.6067,20000.0
2013-02-21 14:00:00,30.17,30.17,30.13,30.13,20800.0,22.6067,22.6067,22.5767,22.5767,20800.0
2013-02-21 14:05:00,30.13,30.13,30.11,30.11,29500.0,22.5767,22.5767,22.5617,22.5617,29500.0
2013-02-21 14:10:00,30.11,30.12,30.11,30.12,41100.0,22.5617,22.5692,22.5617,22.5692,41100.0
2013-02-21 14:15:00,30.12,30.12,30.1,30.1,20400.0,22.5692,22.5692,22.5543,22.5543,20400.0
2013-02-21 14:20:00,30.09,30.1,30.08,30.09,8500.0,22.5468,22.5543,22.5393,22.5468,8500.0
2013-02-21 14:25:00,30.09,30.1,30.08,30.1,22800.0,22.5468,22.5543,22.5393,22.5543,22800.0
2013-02-21 14:30:00,30.1,30.15,30.1,30.15,60600.0,22.5543,22.5917,22.5543,22.5917,60600.0
2013-02-21 14:35:00,30.15,30.16,30.15,30.16,7000.0,22.5917,22.5992,22.5917,22.5992,7000.0
2013-02-21 14:40:00,30.16,30.17,30.12,30.13,79900.0,22.5992,22.6067,22.5692,22.5767,79900.0
2013-02-21 14:45:00,30.13,30.13,30.11,30.12,43000.0,22.5767,22.5767,22.5617,22.5692,43000.0
2013-02-21 14:50:00,30.11,30.12,30.1,30.11,36100.0,22.5617,22.5692,22.5543,22.5617,36100.0
2013-02-21 14:55:00,30.1,30.15,30.09,30.15,123200.0,22.5543,22.5917,22.5468,22.5917,123200.0
2013-02-21 15:00:00,30.15,30.18,30.13,30.18,22100.0,22.5917,22.6142,22.5767,22.6142,22100.0
2013-02-21 15:05:00,30.18,30.25,30.18,30.24,151300.0,22.6142,22.6667,22.6142,22.6592,151300.0
2013-02-21 15:10:00,30.25,30.28,30.22,30.26,39400.0,22.6667,22.6891,22.6442,22.6741,39400.0
2013-02-21 15:15:00,30.26,30.27,30.23,30.24,15600.0,22.6741,22.6816,22.6517,22.6592,15600.0
2013-02-21 15:20:00,30.24,30.28,30.24,30.27,16700.0,22.6592,22.6891,22.6592,22.6816,16700.0
2013-02-21 15:25:00,30.27,30.3,30.27,30.3,27800.0,22.6816,22.7041,22.6816,22.7041,27800.0
2013-02-21 15:30:00,30.29,30.3,30.26,30.26,17500.0,22.6966,22.7041,22.6741,22.6741,17500.0
2013-02-21 15:35:00,30.26,30.27,30.24,30.25,56200.0,22.6741,22.6816,22.6592,22.6667,56200.0
2013-02-21 15:40:00,30.25,30.25,30.2,30.2,51500.0,22.6667,22.6667,22.6292,22.6292,51500.0
2013-02-21 15:45:00,30.21,30.24,30.2,30.2,36100.0,22.6367,22.6592,22.6292,22.6292,36100.0
2013-02-21 15:50:00,30.21,30.22,30.18,30.19,43700.0,22.6367,22.6442,22.6142,22.6217,43700.0
2013-02-21 15:55:00,30.2,30.21,30.15,30.17,92900.0,22.6292,22.6367,22.5917,22.6067,92900.0
2013-02-22 09:30:00,30.36,30.4,30.36,30.4,15100.0,22.7491,22.779,22.7491,22.779,15100.0
2013-02-22 09:35:00,30.39,30.4,30.38,30.39,10500.0,22.7716,22.779,22.7641,22.7716,10500.0
2013-02-22 09:40:00,30.41,30.41,30.38,30.41,19900.0,22.7865,22.7865,22.7641,22.7865,19900.0
2013-02-22 09:45:00,30.41,30.43,30.39,30.39,21200.0,22.7865,22.8015,22.7716,22.7716,21200.0
2013-02-22 09:50:00,30.4,30.44,30.4,30.41,9200.0,22.779,22.809,22.779,22.7865,9200.0
2013-02-22 09:55:00,30.42,30.44,30.4,30.4,37100.0,22.794,22.809,22.779,22.779,37100.0
2013-02-22 10:00:00,30.41,30.42,30.4,30.4,16100.0,22.7865,22.794,22.779,22.779,16100.0
2013-02-22 10:05:00,30.39,30.44,30.38,30.43,33400.0,22.7716,22.809,22.7641,22.8015,33400.0
2013-02-22 10:10:00,30.43,30.43,30.39,30.39,8900.0,22.8015,22.8015,22.7716,22.7716,8900.0
2013-02-22 10:15:00,30.39,30.44,30.37,30.43,23900.0,22.7716,22.809,22.7566,22.8015,23900.0
2013-02-22 10:20:00,30.43,30.45,30.42,30.42,13900.0,22.8015,22.8165,22.794,22.794,13900.0
2013-02-22 10:25:00,30.42,30.43,30.41,30.42,8200.0,22.794,22.8015,22.7865,22.794,8200.0
2013-02-22 10:30:00,30.41,30.41,30.39,30.4,19300.0,22.7865,22.7865,22.7716,22.779,19300.0
2013-02-22 10:35:00,30.4,30.45,30.4,30.42,19900.0,22.779,22.8165,22.779,22.794,19900.0
2013-02-22 10:40:00,30.43,30.46,30.41,30.46,23900.0,22.8015,22.824,22.7865,22.824,23900.0
2013-02-22 10:45:00,30.46,30.47,30.43,30.44,12300.0,22.824,22.8315,22.8015,22.809,12300.0
2013-02-22 10:50:00,30.44,30.44,30.42,30.42,11000.0,22.809,22.809,22.794,22.794,11000.0
2013-02-22 10:55:00,30.41,30.42,30.41,30.41,15000.0,22.7865,22.794,22.7865,22.7865,15000.0
2013-02-22 11:00:00,30.4,30.4,30.39,30.4,52900.0,22.779,22.779,22.7716,22.779,52900.0
2013-02-22 11:05:00,30.4,30.42,30.4,30.41,5200.0,22.779,22.794,22.779,22.7865,5200.0
2013-02-22 11:10:00,30.4,30.4,30.34,30.35,9200.0,22.779,22.779,22.7341,22.7416,9200.0
2013-02-22 11:15:00,30.35,30.37,30.35,30.36,7000.0,22.7416,22.7566,22.7416,22.7491,7000.0
2013-02-22 11:20:00,30.37,30.38,30.36,30.38,3700.0,22.7566,22.7641,22.7491,22.7641,3700.0
2013-02-22 11:25:00,30.39,30.41,30.39,30.41,7200.0,22.7716,22.7865,22.7716,22.7865,7200.0
2013-02-22 11:30:00,30.4,30.41,30.4,30.41,1900.0,22.779,22.7865,22.779,22.7865,1900.0
2013-02-22 11:35:00,30.42,30.45,30.42,30.45,1900.0,22.794,22.8165,22.794,22.8165,1900.0
2013-02-22 11:40:00,30.44,30.44,30.42,30.42,5100.0,22.809,22.809,22.794,22.794,5100.0
2013-02-22 11:45:00,30.42,30.42,30.42,30.42,1600.0,22.794,22.794,22.794,22.794,1600.0
2013-02-22 11:50:00,30.41,30.43,30.41,30.42,6000.0,22.7865,22.8015,22.7865,22.794,6000.0
2013-02-22 11:55:00,30.41,30.41,30.4,30.4,1900.0,22.7865,22.7865,22.779,22.779,1900.0
2013-02-22 12:00:00,30.4,30.4,30.39,30.4,800.0,22.779,22.779,22.7716,22.779,800.0
2013-02-22 12:05:00,30.4,30.4,30.39,30.4,13800.0,22.779,22.779,22.7716,22.779,13800.0
2013-02-22 12:10:00,30.39,30.4,30.39,30.4,1700.0,22.7716,22.779,22.7716,22.779,1700.0
2013-02-22 12:15:00,30.4,30.4,30.39,30.39,4300.0,22.779,22.779,22.7716,22.7716,4300.0
2013-02-22 12:20:00,30.39,30.39,30.39,30.39,1800.0,22.7716,22.7716,22.7716,22.7716,1800.0
2013-02-22 12:25:00,30.38,30.38,30.37,30.38,3600.0,22.7641,22.7641,22.7566,22.7641,3600.0
2013-02-22 12:30:00,30.38,30.39,30.38,30.39,8200.0,22.7641,22.7716,22.7641,22.7716,8200.0
2013-02-22 12:35:00,30.38,30.4,30.38,30.4,2300.0,22.7641,22.779,22.7641,22.779,2300.0
2013-02-22 12:40:00,30.4,30.41,30.4,30.4,2800.0,22.779,22.7865,22.779,22.779,2800.0
2013-02-22 12:45:00,30.41,30.42,30.41,30.42,1300.0,22.7865,22.794,22.7865,22.794,1300.0
2013-02-22 12:50:00,30.43,30.45,30.43,30.43,68400.0,22.8015,22.8165,22.8015,22.8015,68400.0
2013-02-22 12:55:00,30.42,30.44,30.41,30.41,6000.0,22.794,22.809,22.7865,22.7865,6000.0
2013-02-22 13:00:00,30.41,30.43,30.41,30.43,1400.0,22.7865,22.8015,22.7865,22.8015,1400.0
2013-02-22 13:05:00,30.42,30.43,30.42,30.42,2400.0,22.794,22.8015,22.794,22.794,2400.0
2013-02-22 13:10:00,30.42,30.42,30.41,30.41,3800.0,22.794,22.794,22.7865,22.7865,3800.0
2013-02-22 13:15:00,30.41,30.41,30.4,30.41,1700.0,22.7865,22.7865,22.779,22.7865,1700.0
2013-02-22 13:20:00,30.41,30.42,30.41,30.41,700.0,22.7865,22.794,22.7865,22.7865,700.0
2013-02-22 13:25:00,30.42,30.42,30.4,30.4,4200.0,22.794,22.794,22.779,22.779,4200.0
2013-02-22 13:30:00,30.4,30.41,30.4,30.41,6500.0,22.779,22.7865,22.779,22.7865,6500.0
2013-02-22 13:35:00,30.41,30.42,30.41,30.42,3700.0,22.7865,22.794,22.7865,22.794,3700.0
2013-02-22 13:40:00,30.42,30.43,30.41,30.41,13900.0,22.794,22.8015,22.7865,22.7865,13900.0
2013-02-22 13:45:00,30.41,30.43,30.41,30.43,22500.0,22.7865,22.8015,22.7865,22.8015,22500.0
2013-02-22 13:50:00,30.43,30.43,30.41,30.42,7100.0,22.8015,22.8015,22.7865,22.794,7100.0
2013-02-22 13:55:00,30.41,30.42,30.41,30.42,8900.0,22.7865,22.794,22.7865,22.794,8900.0
2013-02-22 14:00:00,30.42,30.43,30.4,30.43,7200.0,22.794,22.8015,22.779,22.8015,7200.0
2013-02-22 14:05:00,30.42,30.42,30.4,30.4,3500.0,22.794,22.794,22.779,22.779,3500.0
2013-02-22 14:10:00,30.41,30.42,30.41,30.42,6700.0,22.7865,22.794,22.7865,22.794,6700.0
2013-02-22 14:15:00,30.41,30.41,30.39,30.39,9300.0,22.7865,22.7865,22.7716,22.7716,9300.0
2013-02-22 14:20:00,30.39,30.4,30.37,30.37,3400.0,22.7716,22.779,22.7566,22.7566,3400.0
2013-02-22 14:25:00,30.37,30.39,30.37,30.39,6600.0,22.7566,22.7716,22.7566,22.7716,6600.0
2013-02-22 14:30:00,30.39,30.39,30.38,30.39,10200.0,22.7716,22.7716,22.7641,22.7716,10200.0
2013-02-22 14:35:00,30.4,30.42,30.4,30.4,20700.0,22.779,22.794,22.779,22.779,20700.0
2013-02-22 14:40:00,30.41,30.41,30.4,30.41,700.0,22.7865,22.7865,22.779,22.7865,700.0
2013-02-22 14:45:00,30.4,30.41,30.4,30.4,600.0,22.779,22.7865,22.779,22.779,600.0
2013-02-22 14:50:00,30.41,30.43,30.41,30.41,43700.0,22.7865,22.8015,22.7865,22.7865,43700.0
2013-02-22 14:55:00,30.41,30.42,30.41,30.41,9800.0,22.7865,22.794,22.7865,22.7865,9800.0
2013-02-22 15:00:00,30.42,30.43,30.42,30.43,1900.0,22.794,22.8015,22.794,22.8015,1900.0
2013-02-22 15:05:00,30.43,30.45,30.42,30.42,10000.0,22.8015,22.8165,22.794,22.794,10000.0
2013-02-22 15:10:00,30.43,30.44,30.42,30.43,11000.0,22.8015,22.809,22.794,22.8015,11000.0
2013-02-22 15:15:00,30.44,30.45,30.44,30.44,5500.0,22.809,22.8165,22.809,22.809,5500.0
2013-02-22 15:20:00,30.45,30.45,30.42,30.42,12800.0,22.8165,22.8165,22.794,22.794,12800.0
2013-02-22 15:25:00,30.42,30.44,30.42,30.44,14100.0,22.794,22.809,22.794,22.809,14100.0
2013-02-22 15:30:00,30.44,30.47,30.44,30.47,16300.0,22.809,22.8315,22.809,22.8315,16300.0
2013-02-22 15:35:00,30.47,30.5,30.47,30.49,30300.0,22.8315,22.854,22.8315,22.8465,30300.0
2013-02-22 15:40:00,30.48,30.5,30.48,30.5,28100.0,22.839,22.854,22.839,22.854,28100.0
2013-02-22 15:45:00,30.49,30.5,30.48,30.48,22700.0,22.8465,22.854,22.839,22.839,22700.0
2013-02-22 15:50:00,30.48,30.5,30.48,30.49,12400.0,22.839,22.854,22.839,22.8465,12400.0
2013-02-22 15:55:00,30.5,30.54,30.5,30.54,48200.0,22.854,22.884,22.854,22.884,48200.0
2013-02-25 09:30:00,30.8,30.8,30.63,30.69,13200.0,23.0788,23.0788,22.9514,22.9964,13200.0
2013-02-25 09:35:00,30.68,30.71,30.68,30.7,15800.0,22.9889,23.0113,22.9889,23.0038,15800.0
2013-02-25 09:40:00,30.7,30.71,30.69,30.69,8900.0,23.0038,23.0113,22.9964,22.9964,8900.0
2013-02-25 09:45:00,30.7,30.7,30.65,30.65,8100.0,23.0038,23.0038,22.9664,22.9664,8100.0
2013-02-25 09:50:00,30.66,30.67,30.65,30.67,4900.0,22.9739,22.9814,22.9664,22.9814,4900.0
2013-02-25 09:55:00,30.67,30.67,30.64,30.67,4800.0,22.9814,22.9814,22.9589,22.9814,4800.0
2013-02-25 10:00:00,30.67,30.7,30.66,30.66,21600.0,22.9814,23.0038,22.9739,22.9739,21600.0
2013-02-25 10:05:00,30.67,30.68,30.59,30.59,12600.0,22.9814,22.9889,22.9214,22.9214,12600.0
2013-02-25 10:10:00,30.6,30.6,30.55,30.56,22300.0,22.9289,22.9289,22.8914,22.8989,22300.0
2013-02-25 10:15:00,30.56,30.56,30.51,30.53,16800.0,22.8989,22.8989,22.8615,22.8765,16800.0
2013-02-25 10:20:00,30.52,30.52,30.44,30.44,23200.0,22.869,22.869,22.809,22.809,23200.0
2013-02-25 10:25:00,30.45,30.46,30.42,30.42,8700.0,22.8165,22.824,22.794,22.794,8700.0
2013-02-25 10:30:00,30.42,30.5,30.42,30.5,15600.0,22.794,22.854,22.794,22.854,15600.0
2013-02-25 10:35:00,30.5,30.5,30.46,30.48,4900.0,22.854,22.854,22.824,22.839,4900.0
2013-02-25 10:40:00,30.48,30.55,30.44,30.55,22400.0,22.839,22.8914,22.809,22.8914,22400.0
2013-02-25 10:45:00,30.55,30.57,30.51,30.53,11600.0,22.8914,22.9064,22.8615,22.8765,11600.0
2013-02-25 10:50:00,30.53,30.53,30.46,30.49,14600.0,22.8765,22.8765,22.824,22.8465,14600.0
2013-02-25 10:55:00,30.49,30.54,30.49,30.54,5600.0,22.8465,22.884,22.8465,22.884,5600.0
2013-02-25 11:00:00,30.52,30.55,30.48,30.53,18100.0,22.869,22.8914,22.839,22.8765,18100.0
2013-02-25 11:05:00,30.51,30.59,30.5,30.59,17300.0,22.8615,22.9214,22.854,22.9214,17300.0
2013-02-25 11:10:00,30.58,30.58,30.56,30.56,7500.0,22.9139,22.9139,22.8989,22.8989,7500.0
2013-02-25 11:15:00,30.55,30.62,30.54,30.57,27900.0,22.8914,22.9439,22.884,22.9064,27900.0
2013-02-25 11:20:00,30.56,30.58,30.55,30.58,5200.0,22.8989,22.9139,22.8914,22.9139,5200.0
2013-02-25 11:25:00,30.58,30.58,30.55,30.56,8900.0,22.9139,22.9139,22.8914,22.8989,8900.0
2013-02-25 11:30:00,30.56,30.58,30.56,30.56,7600.0,22.8989,22.9139,22.8989,22.8989,7600.0
2013-02-25 11:35:00,30.55,30.55,30.48,30.48,8000.0,22.8914,22.8914,22.839,22.839,8000.0
2013-02-25 11:40:00,30.48,30.5,30.46,30.48,2800.0,22.839,22.854,22.824,22.839,2800.0
2013-02-25 11:45:00,30.46,30.47,30.41,30.42,10300.0,22.824,22.8315,22.7865,22.794,10300.0
2013-02-25 11:50:00,30.41,30.42,30.37,30.4,10800.0,22.7865,22.794,22.7566,22.779,10800.0
2013-02-25 11:55:00,30.4,30.42,30.38,30.38,7100.0,22.779,22.794,22.7641,22.7641,7100.0
2013-02-25 12:00:00,30.39,30.41,30.37,30.4,7200.0,22.7716,22.7865,22.7566,22.779,7200.0
2013-02-25 12:05:00,30.42,30.44,30.41,30.44,9800.0,22.794,22.809,22.7865,22.809,9800.0
2013-02-25 12:10:00,30.42,30.44,30.42,30.42,6700.0,22.794,22.809,22.794,22.794,6700.0
2013-02-25 12:15:00,30.42,30.44,30.39,30.4,14500.0,22.794,22.809,22.7716,22.779,14500.0
2013-02-25 12:20:00,30.39,30.42,30.39,30.42,4000.0,22.7716,22.794,22.7716,22.794,4000.0
2013-02-25 12:25:00,30.42,30.42,30.41,30.41,10100.0,22.794,22.794,22.7865,22.7865,10100.0
2013-02-25 12:30:00,30.42,30.42,30.38,30.42,9000.0,22.794,22.794,22.7641,22.794,9000.0
2013-02-25 12:35:00,30.43,30.43,30.39,30.41,7800.0,22.8015,22.8015,22.7716,22.7865,7800.0
2013-02-25 12:40:00,30.42,30.42,30.38,30.38,1000.0,22.794,22.794,22.7641,22.7641,1000.0
2013-02-25 12:45:00,30.4,30.46,30.4,30.46,4900.0,22.779,22.824,22.779,22.824,4900.0
2013-02-25 12:50:00,30.46,30.47,30.45,30.46,8100.0,22.824,22.8315,22.8165,22.824,8100.0
2013-02-25 12:55:00,30.45,30.47,30.45,30.46,1500.0,22.8165,22.8315,22.8165,22.824,1500.0
2013-02-25 13:00:00,30.47,30.48,30.44,30.44,900.0,22.8315,22.839,22.809,22.809,900.0
2013-02-25 13:05:00,30.43,30.44,30.43,30.44,3400.0,22.8015,22.809,22.8015,22.809,3400.0
2013-02-25 13:10:00,30.44,30.46,30.44,30.45,700.0,22.809,22.824,22.809,22.8165,700.0
2013-02-25 13:15:00,30.43,30.43,30.41,30.42,2600.0,22.8015,22.8015,22.7865,22.794,2600.0
2013-02-25 13:20:00,30.41,30.43,30.4,30.42,4800.0,22.7865,22.8015,22.779,22.794,4800.0
2013-02-25 13:25:00,30.44,30.44,30.42,30.42,3400.0,22.809,22.809,22.794,22.794,3400.0
2013-02-25 13:30:00,30.41,30.42,30.37,30.38,13300.0,22.7865,22.794,22.7566,22.7641,13300.0
2013-02-25 13:35:00,30.37,30.37,30.35,30.36,6200.0,22.7566,22.7566,22.7416,22.7491,6200.0
2013-02-25 13:40:00,30.36,30.36,30.29,30.3,29000.0,22.7491,22.7491,22.6966,22.7041,29000.0
2013-02-25 13:45:00,30.3,30.32,30.28,30.31,9800.0,22.7041,22.7191,22.6891,22.7116,9800.0
2013-02-25 13:50:00,30.31,30.33,30.29,30.29,10400.0,22.7116,22.7266,22.6966,22.6966,10400.0
2013-02-25 13:55:00,30.3,30.3,30.26,30.27,5500.0,22.7041,22.7041,22.6741,22.6816,5500.0
2013-02-25 14:00:00,30.26,30.28,30.19,30.21,183500.0,22.6741,22.6891,22.6217,22.6367,183500.0
2013-02-25 14:05:00,30.22,30.27,30.19,30.27,19100.0,22.6442,22.6816,22.6217,22.6816,19100.0
2013-02-25 14:10:00,30.28,30.28,30.22,30.26,177100.0,22.6891,22.6891,22.6442,22.6741,177100.0
2013-02-25 14:15:00,30.25,30.27,30.24,30.27,5600.0,22.6667,22.6816,22.6592,22.6816,5600.0
2013-02-25 14:20:00,30.27,30.27,30.25,30.25,6400.0,22.6816,22.6816,22.6667,22.6667,6400.0
2013-02-25 14:25:00,30.26,30.27,30.25,30.27,4000.0,22.6741,22.6816,22.6667,22.6816,4000.0
2013-02-25 14:30:00,30.26,30.29,30.26,30.27,6200.0,22.6741,22.6966,22.6741,22.6816,6200.0
2013-02-25 14:35:00,30.27,30.27,30.21,30.21,15700.0,22.6816,22.6816,22.6367,22.6367,15700.0
2013-02-25 14:40:00,30.21,30.24,30.2,30.24,13800.0,22.6367,22.6592,22.6292,22.6592,13800.0
2013-02-25 14:45:00,30.24,30.25,30.18,30.19,19500.0,22.6592,22.6667,22.6142,22.6217,19500.0
2013-02-25 14:50:00,30.19,30.21,30.19,30.21,11600.0,22.6217,22.6367,22.6217,22.6367,11600.0
2013-02-25 14:55:00,30.22,30.28,30.22,30.23,47100.0,22.6442,22.6891,22.6442,22.6517,47100.0
2013-02-25 15:00:00,30.24,30.26,30.2,30.21,34700.0,22.6592,22.6741,22.6292,22.6367,34700.0
2013-02-25 15:05:00,30.21,30.21,30.17,30.19,72600.0,22.6367,22.6367,22.6067,22.6217,72600.0
2013-02-25 15:10:00,30.2,30.21,30.15,30.15,58900.0,22.6292,22.6367,22.5917,22.5917,58900.0
2013-02-25 15:15:00,30.14,30.15,30.09,30.11,77600.0,22.5842,22.5917,22.5468,22.5617,77600.0
2013-02-25 15:20:00,30.1,30.11,30.08,30.1,38200.0,22.5543,22.5617,22.5393,22.5543,38200.0
2013-02-25 15:25:00,30.1,30.1,30.04,30.05,46500.0,22.5543,22.5543,22.5093,22.5168,46500.0
2013-02-25 15:30:00,30.05,30.07,30.03,30.05,71500.0,22.5168,22.5318,22.5018,22.5168,71500.0
2013-02-25 15:35:00,30.05,30.06,30.01,30.01,54600.0,22.5168,22.5243,22.4868,22.4868,54600.0
2013-02-25 15:40:00,30.0,30.0,29.94,29.95,96600.0,22.4793,22.4793,22.4344,22.4419,96600.0
2013-02-25 15:45:00,29.96,29.97,29.89,29.91,163200.0,22.4494,22.4568,22.3969,22.4119,163200.0
2013-02-25 15:50:00,29.88,29.89,29.84,29.87,54900.0,22.3894,22.3969,22.3594,22.3819,54900.0
2013-02-25 15:55:00,29.86,29.87,29.83,29.84,58600.0,22.3744,22.3819,22.3519,22.3594,58600.0
2013-02-26 09:30:00,29.9,30.06,29.9,30.02,14200.0,22.4044,22.5243,22.4044,22.4943,14200.0
2013-02-26 09:35:00,29.99,30.03,29.98,29.99,6500.0,22.4718,22.5018,22.4643,22.4718,6500.0
2013-02-26 09:40:00,30.0,30.07,29.99,30.05,12100.0,22.4793,22.5318,22.4718,22.5168,12100.0
2013-02-26 09:45:00,30.04,30.04,29.99,30.0,4400.0,22.5093,22.5093,22.4718,22.4793,4400.0
2013-02-26 09:50:00,30.01,30.04,30.0,30.01,16900.0,22.4868,22.5093,22.4793,22.4868,16900.0
2013-02-26 09:55:00,30.0,30.05,29.99,30.04,20000.0,22.4793,22.5168,22.4718,22.5093,20000.0
2013-02-26 10:00:00,30.05,30.08,30.03,30.08,54200.0,22.5168,22.5393,22.5018,22.5393,54200.0
2013-02-26 10:05:00,30.09,30.09,29.96,29.96,207100.0,22.5468,22.5468,22.4494,22.4494,207100.0
2013-02-26 10:10:00,29.96,30.0,29.93,29.93,51100.0,22.4494,22.4793,22.4269,22.4269,51100.0
2013-02-26 10:15:00,29.93,29.97,29.9,29.91,129500.0,22.4269,22.4568,22.4044,22.4119,129500.0
2013-02-26 10:20:00,29.91,29.91,29.75,29.84,285300.0,22.4119,22.4119,22.292,22.3594,285300.0
2013-02-26 10:25:00,29.84,29.87,29.75,29.77,98700.0,22.3594,22.3819,22.292,22.307,98700.0
2013-02-26 10:30:00,29.77,29.77,29.68,29.69,173800.0,22.307,22.307,22.2395,22.247,173800.0
2013-02-26 10:35:00,29.68,29.79,29.67,29.79,131200.0,22.2395,22.322,22.2321,22.322,131200.0
2013-02-26 10:40:00,29.8,29.84,29.79,29.84,35500.0,22.3295,22.3594,22.322,22.3594,35500.0
2013-02-26 10:45:00,29.84,29.88,29.78,29.87,40100.0,22.3594,22.3894,22.3145,22.3819,40100.0
2013-02-26 10:50:00,29.87,29.92,29.86,29.92,35000.0,22.3819,22.4194,22.3744,22.4194,35000.0
2013-02-26 10:55:00,29.92,29.92,29.89,29.91,27300.0,22.4194,22.4194,22.3969,22.4119,27300.0
2013-02-26 11:00:00,29.91,29.91,29.85,29.88,23500.0,22.4119,22.4119,22.3669,22.3894,23500.0
2013-02-26 11:05:00,29.88,29.88,29.81,29.82,26900.0,22.3894,22.3894,22.337,22.3444,26900.0
2013-02-26 11:10:00,29.82,29.85,29.79,29.8,39500.0,22.3444,22.3669,22.322,22.3295,39500.0
2013-02-26 11:15:00,29.8,29.88,29.8,29.85,9200.0,22.3295,22.3894,22.3295,22.3669,9200.0
2013-02-26 11:20:00,29.87,29.87,29.79,29.81,49400.0,22.3819,22.3819,22.322,22.337,49400.0
2013-02-26 11:25:00,29.84,29.88,29.82,29.84,10200.0,22.3594,22.3894,22.3444,22.3594,10200.0
2013-02-26 11:30:00,29.86,29.9,29.85,29.88,32500.0,22.3744,22.4044,22.3669,22.3894,32500.0
2013-02-26 11:35:00,29.87,29.88,29.83,29.85,21400.0,22.3819,22.3894,22.3519,22.3669,21400.0
2013-02-26 11:40:00,29.84,29.88,29.82,29.86,15900.0,22.3594,22.3894,22.3444,22.3744,15900.0
2013-02-26 11:45:00,29.85,29.87,29.85,29.87,47400.0,22.3669,22.3819,22.3669,22.3819,47400.0
2013-02-26 11:50:00,29.88,29.91,29.87,29.9,15400.0,22.3894,22.4119,22.3819,22.4044,15400.0
2013-02-26 11:55:00,29.91,29.91,29.88,29.88,23900.0,22.4119,22.4119,22.3894,22.3894,23900.0
2013-02-26 12:00:00,29.88,29.93,29.87,29.93,10700.0,22.3894,22.4269,22.3819,22.4269,10700.0
2013-02-26 12:05:00,29.94,29.97,29.91,29.97,13800.0,22.4344,22.4568,22.4119,22.4568,13800.0
2013-02-26 12:10:00,29.96,29.96,29.93,29.96,10800.0,22.4494,22.4494,22.4269,22.4494,10800.0
2013-02-26 12:15:00,29.97,29.99,29.94,29.94,2600.0,22.4568,22.4718,22.4344,22.4344,2600.0
2013-02-26 12:20:00,29.92,29.96,29.92,29.96,8900.0,22.4194,22.4494,22.4194,22.4494,8900.0
2013-02-26 12:25:00,29.96,29.98,29.95,29.95,5500.0,22.4494,22.4643,22.4419,22.4419,5500.0
2013-02-26 12:30:00,29.94,29.98,29.93,29.96,11000.0,22.4344,22.4643,22.4269,22.4494,11000.0
2013-02-26 12:35:00,29.97,30.05,29.95,30.05,42000.0,22.4568,22.5168,22.4419,22.5168,42000.0
2013-02-26 12:40:00,30.05,30.06,30.02,30.03,6700.0,22.5168,22.5243,22.4943,22.5018,6700.0
2013-02-26 12:45:00,30.03,30.03,29.98,29.98,61600.0,22.5018,22.5018,22.4643,22.4643,61600.0
2013-02-26 12:50:00,30.0,30.01,29.98,30.0,7100.0,22.4793,22.4868,22.4643,22.4793,7100.0
2013-02-26 12:55:00,30.0,30.03,29.99,30.0,4400.0,22.4793,22.5018,22.4718,22.4793,4400.0
2013-02-26 13:00:00,30.02,30.04,30.0,30.04,11000.0,22.4943,22.5093,22.4793,22.5093,11000.0
2013-02-26 13:05:00,30.05,30.05,30.0,30.0,5300.0,22.5168,22.5168,22.4793,22.4793,5300.0
2013-02-26 13:10:00,30.0,30.0,29.96,29.96,19700.0,22.4793,22.4793,22.4494,22.4494,19700.0
2013-02-26 13:15:00,29.97,29.99,29.9,29.9,11500.0,22.4568,22.4718,22.4044,22.4044,11500.0
2013-02-26 13:20:00,29.91,29.94,29.88,29.94,37900.0,22.4119,22.4344,22.3894,22.4344,37900.0
2013-02-26 13:25:00,29.95,29.95,29.91,29.91,3800.0,22.4419,22.4419,22.4119,22.4119,3800.0
2013-02-26 13:30:00,29.92,29.95,29.92,29.94,11500.0,22.4194,22.4419,22.4194,22.4344,11500.0
2013-02-26 13:35:00,29.92,29.96,29.92,29.94,6000.0,22.4194,22.4494,22.4194,22.4344,6000.0
2013-02-26 13:40:00,29.93,29.96,29.92,29.92,9900.0,22.4269,22.4494,22.4194,22.4194,9900.0
2013-02-26 13:45:00,29.93,29.96,29.92,29.94,5000.0,22.4269,22.4494,22.4194,22.4344,5000.0
2013-02-26 13:50:00,29.95,29.99,29.95,29.98,4400.0,22.4419,22.4718,22.4419,22.4643,4400.0
2013-02-26 13:55:00,29.96,29.96,29.93,29.95,3100.0,22.4494,22.4494,22.4269,22.4419,3100.0
2013-02-26 14:00:00,29.95,29.98,29.94,29.97,6100.0,22.4419,22.4643,22.4344,22.4568,6100.0
2013-02-26 14:05:00,29.98,29.99,29.97,29.98,5100.0,22.4643,22.4718,22.4568,22.4643,5100.0
2013-02-26 14:10:00,29.98,29.99,29.96,29.99,8100.0,22.4643,22.4718,22.4494,22.4718,8100.0
2013-02-26 14:15:00,29.99,30.0,29.96,30.0,10800.0,22.4718,22.4793,22.4494,22.4793,10800.0
2013-02-26 14:20:00,29.99,30.04,29.99,30.03,55300.0,22.4718,22.5093,22.4718,22.5018,55300.0
2013-02-26 14:25:00,30.04,30.05,30.02,30.05,7100.0,22.5093,22.5168,22.4943,22.5168,7100.0
2013-02-26 14:30:00,30.05,30.06,30.01,30.06,8400.0,22.5168,22.5243,22.4868,22.5243,8400.0
2013-02-26 14:35:00,30.07,30.08,30.04,30.05,17500.0,22.5318,22.5393,22.5093,22.5168,17500.0
2013-02-26 14:40:00,30.05,30.06,30.01,30.01,7300.0,22.5168,22.5243,22.4868,22.4868,7300.0
2013-02-26 14:45:00,30.02,30.03,29.99,30.02,5400.0,22.4943,22.5018,22.4718,22.4943,5400.0
2013-02-26 14:50:00,30.02,30.05,29.99,30.01,44000.0,22.4943,22.5168,22.4718,22.4868,44000.0
2013-02-26 14:55:00,30.01,30.05,30.01,30.03,34400.0,22.4868,22.5168,22.4868,22.5018,34400.0
2013-02-26 15:00:00,30.03,30.06,30.02,30.04,11800.0,22.5018,22.5243,22.4943,22.5093,11800.0
2013-02-26 15:05:00,30.04,30.05,30.02,30.04,12600.0,22.5093,22.5168,22.4943,22.5093,12600.0
2013-02-26 15:10:00,30.05,30.05,29.97,30.01,16500.0,22.5168,22.5168,22.4568,22.4868,16500.0
2013-02-26 15:15:00,30.0,30.02,29.97,30.01,16700.0,22.4793,22.4943,22.4568,22.4868,16700.0
2013-02-26 15:20:00,30.0,30.03,30.0,30.01,12700.0,22.4793,22.5018,22.4793,22.4868,12700.0
2013-02-26 15:25:00,30.01,30.04,30.0,30.04,7700.0,22.4868,22.5093,22.4793,22.5093,7700.0
2013-02-26 15:30:00,30.05,30.05,29.99,30.03,13300.0,22.5168,22.5168,22.4718,22.5018,13300.0
2013-02-26 15:35:00,30.03,30.05,30.01,30.03,14800.0,22.5018,22.5168,22.4868,22.5018,14800.0
2013-02-26 15:40:00,30.05,30.11,30.05,30.09,27100.0,22.5168,22.5617,22.5168,22.5468,27100.0
2013-02-26 15:45:00,30.09,30.09,30.04,30.05,46100.0,22.5468,22.5468,22.5093,22.5168,46100.0
2013-02-26 15:50:00,30.05,30.06,30.02,30.04,45000.0,22.5168,22.5243,22.4943,22.5093,45000.0
2013-02-26 15:55:00,30.04,30.04,30.01,30.02,80100.0,22.5093,22.5093,22.4868,22.4943,80100.0
2013-02-27 09:30:00,29.95,29.99,29.94,29.96,5900.0,22.4419,22.4718,22.4344,22.4494,5900.0
2013-02-27 09:35:00,30.01,30.12,30.01,30.12,12000.0,22.4868,22.5692,22.4868,22.5692,12000.0
2013-02-27 09:40:00,30.12,30.22,30.12,30.18,24700.0,22.5692,22.6442,22.5692,22.6142,24700.0
2013-02-27 09:45:00,30.16,30.16,30.12,30.12,5000.0,22.5992,22.5992,22.5692,22.5692,5000.0
2013-02-27 09:50:00,30.09,30.11,30.08,30.11,15000.0,22.5468,22.5617,22.5393,22.5617,15000.0
2013-02-27 09:55:00,30.12,30.13,30.09,30.13,3700.0,22.5692,22.5767,22.5468,22.5767,3700.0
2013-02-27 10:00:00,30.15,30.16,30.12,30.12,5800.0,22.5917,22.5992,22.5692,22.5692,5800.0
2013-02-27 10:05:00,30.12,30.13,30.09,30.1,12800.0,22.5692,22.5767,22.5468,22.5543,12800.0
2013-02-27 10:10:00,30.12,30.18,30.11,30.18,9300.0,22.5692,22.6142,22.5617,22.6142,9300.0
2013-02-27 10:15:00,30.17,30.18,30.16,30.18,6100.0,22.6067,22.6142,22.5992,22.6142,6100.0
2013-02-27 10:20:00,30.19,30.23,30.19,30.23,29800.0,22.6217,22.6517,22.6217,22.6517,29800.0
2013-02-27 10:25:00,30.23,30.23,30.19,30.22,14200.0,22.6517,22.6517,22.6217,22.6442,14200.0
2013-02-27 10:30:00,30.22,30.24,30.22,30.23,10900.0,22.6442,22.6592,22.6442,22.6517,10900.0
2013-02-27 10:35:00,30.23,30.26,30.2,30.26,9400.0,22.6517,22.6741,22.6292,22.6741,9400.0
2013-02-27 10:40:00,30.27,30.27,30.2,30.2,40500.0,22.6816,22.6816,22.6292,22.6292,40500.0
2013-02-27 10:45:00,30.21,30.21,30.14,30.14,9200.0,22.6367,22.6367,22.5842,22.5842,9200.0
2013-02-27 10:50:00,30.14,30.16,30.13,30.15,5500.0,22.5842,22.5992,22.5767,22.5917,5500.0
2013-02-27 10:55:00,30.14,30.16,30.14,30.16,2700.0,22.5842,22.5992,22.5842,22.5992,2700.0
2013-02-27 11:00:00,30.17,30.25,30.17,30.24,11400.0,22.6067,22.6667,22.6067,22.6592,11400.0
2013-02-27 11:05:00,30.23,30.23,30.21,30.23,2500.0,22.6517,22.6517,22.6367,22.6517,2500.0
2013-02-27 11:10:00,30.24,30.26,30.24,30.25,9300.0,22.6592,22.6741,22.6592,22.6667,9300.0
2013-02-27 11:15:00,30.24,30.25,30.21,30.21,6300.0,22.6592,22.6667,22.6367,22.6367,6300.0
2013-02-27 11:20:00,30.22,30.23,30.2,30.21,9500.0,22.6442,22.6517,22.6292,22.6367,9500.0
2013-02-27 11:25:00,30.2,30.22,30.2,30.22,21100.0,22.6292,22.6442,22.6292,22.6442,21100.0
2013-02-27 11:30:00,30.24,30.25,30.21,30.21,20600.0,22.6592,22.6667,22.6367,22.6367,20600.0
2013-02-27 11:35:00,30.21,30.23,30.2,30.23,7600.0,22.6367,22.6517,22.6292,22.6517,7600.0
2013-02-27 11:40:00,30.24,30.25,30.23,30.23,14100.0,22.6592,22.6667,22.6517,22.6517,14100.0
2013-02-27 11:45:00,30.24,30.24,30.23,30.24,8700.0,22.6592,22.6592,22.6517,22.6592,8700.0
2013-02-27 11:50:00,30.24,30.29,30.24,30.28,8500.0,22.6592,22.6966,22.6592,22.6891,8500.0
2013-02-27 11:55:00,30.28,30.29,30.27,30.27,5700.0,22.6891,22.6966,22.6816,22.6816,5700.0
2013-02-27 12:00:00,30.26,30.26,30.26,30.26,3300.0,22.6741,22.6741,22.6741,22.6741,3300.0
2013-02-27 12:05:00,30.28,30.3,30.27,30.3,9100.0,22.6891,22.7041,22.6816,22.7041,9100.0
2013-02-27 12:10:00,30.29,30.29,30.29,30.29,4700.0,22.6966,22.6966,22.6966,22.6966,4700.0
2013-02-27 12:15:00,30.29,30.29,30.29,30.29,900.0,22.6966,22.6966,22.6966,22.6966,900.0
2013-02-27 12:20:00,30.29,30.32,30.29,30.3,17800.0,22.6966,22.7191,22.6966,22.7041,17800.0
2013-02-27 12:25:00,30.3,30.31,30.3,30.3,6300.0,22.7041,22.7116,22.7041,22.7041,6300.0
2013-02-27 12:30:00,30.31,30.34,30.31,30.33,21600.0,22.7116,22.7341,22.7116,22.7266,21600.0
2013-02-27 12:35:00,30.34,30.35,30.33,30.33,11200.0,22.7341,22.7416,22.7266,22.7266,11200.0
2013-02-27 12:40:00,30.33,30.33,30.31,30.31,4600.0,22.7266,22.7266,22.7116,22.7116,4600.0
2013-02-27 12:45:00,30.31,30.31,30.3,30.3,7900.0,22.7116,22.7116,22.7041,22.7041,7900.0
2013-02-27 12:50:00,30.3,30.3,30.25,30.26,14800.0,22.7041,22.7041,22.6667,22.6741,14800.0
2013-02-27 12:55:00,30.26,30.3,30.26,30.26,31400.0,22.6741,22.7041,22.6741,22.6741,31400.0
2013-02-27 13:00:00,30.27,30.27,30.24,30.25,6800.0,22.6816,22.6816,22.6592,22.6667,6800.0
2013-02-27 13:05:00,30.25,30.26,30.24,30.26,4900.0,22.6667,22.6741,22.6592,22.6741,4900.0
2013-02-27 13:10:00,30.25,30.27,30.25,30.26,4200.0,22.6667,22.6816,22.6667,22.6741,4200.0
2013-02-27 13:15:00,30.26,30.26,30.26,30.26,3300.0,22.6741,22.6741,22.6741,22.6741,3300.0
2013-02-27 13:20:00,30.26,30.28,30.26,30.27,3800.0,22.6741,22.6891,22.6741,22.6816,3800.0
2013-02-27 13:25:00,30.27,30.27,30.26,30.27,2200.0,22.6816,22.6816,22.6741,22.6816,2200.0
2013-02-27 13:30:00,30.27,30.29,30.27,30.28,1700.0,22.6816,22.6966,22.6816,22.6891,1700.0
2013-02-27 13:35:00,30.29,30.31,30.29,30.31,8900.0,22.6966,22.7116,22.6966,22.7116,8900.0
2013-02-27 13:40:00,30.31,30.31,30.3,30.31,4200.0,22.7116,22.7116,22.7041,22.7116,4200.0
2013-02-27 13:45:00,30.31,30.31,30.26,30.26,6500.0,22.7116,22.7116,22.6741,22.6741,6500.0
2013-02-27 13:50:00,30.26,30.29,30.26,30.27,7900.0,22.6741,22.6966,22.6741,22.6816,7900.0
2013-02-27 13:55:00,30.28,30.3,30.28,30.3,6800.0,22.6891,22.7041,22.6891,22.7041,6800.0
2013-02-27 14:00:00,30.29,30.29,30.28,30.28,2900.0,22.6966,22.6966,22.6891,22.6891,2900.0
2013-02-27 14:05:00,30.29,30.3,30.28,30.3,8200.0,22.6966,22.7041,22.6891,22.7041,8200.0
2013-02-27 14:10:00,30.31,30.36,30.31,30.36,43500.0,22.7116,22.7491,22.7116,22.7491,43500.0
2013-02-27 14:15:00,30.37,30.37,30.35,30.35,6200.0,22.7566,22.7566,22.7416,22.7416,6200.0
2013-02-27 14:20:00,30.36,30.4,30.36,30.4,6900.0,22.7491,22.779,22.7491,22.779,6900.0
2013-02-27 14:25:00,30.4,30.4,30.37,30.37,17100.0,22.779,22.779,22.7566,22.7566,17100.0
2013-02-27 14:30:00,30.37,30.37,30.35,30.35,3100.0,22.7566,22.7566,22.7416,22.7416,3100.0
2013-02-27 14:35:00,30.35,30.35,30.34,30.35,10200.0,22.7416,22.7416,22.7341,22.7416,10200.0
2013-02-27 14:40:00,30.35,30.35,30.33,30.35,4300.0,22.7416,22.7416,22.7266,22.7416,4300.0
2013-02-27 14:45:00,30.36,30.39,30.36,30.38,6600.0,22.7491,22.7716,22.7491,22.7641,6600.0
2013-02-27 14:50:00,30.38,30.38,30.35,30.37,2500.0,22.7641,22.7641,22.7416,22.7566,2500.0
2013-02-27 14:55:00,30.36,30.38,30.34,30.38,5400.0,22.7491,22.7641,22.7341,22.7641,5400.0
2013-02-27 15:00:00,30.37,30.37,30.34,30.34,5700.0,22.7566,22.7566,22.7341,22.7341,5700.0
2013-02-27 15:05:00,30.34,30.34,30.32,30.34,4000.0,22.7341,22.7341,22.7191,22.7341,4000.0
2013-02-27 15:10:00,30.34,30.38,30.33,30.38,16500.0,22.7341,22.7641,22.7266,22.7641,16500.0
2013-02-27 15:15:00,30.38,30.38,30.36,30.37,2700.0,22.7641,22.7641,22.7491,22.7566,2700.0
2013-02-27 15:20:00,30.38,30.39,30.38,30.38,7300.0,22.7641,22.7716,22.7641,22.7641,7300.0
2013-02-27 15:25:00,30.39,30.4,30.35,30.36,19900.0,22.7716,22.779,22.7416,22.7491,19900.0
2013-02-27 15:30:00,30.37,30.39,30.36,30.39,66400.0,22.7566,22.7716,22.7491,22.7716,66400.0
2013-02-27 15:35:00,30.38,30.39,30.37,30.38,31300.0,22.7641,22.7716,22.7566,22.7641,31300.0
2013-02-27 15:40:00,30.39,30.39,30.36,30.38,11200.0,22.7716,22.7716,22.7491,22.7641,11200.0
2013-02-27 15:45:00,30.38,30.39,30.36,30.36,19800.0,22.7641,22.7716,22.7491,22.7491,19800.0
2013-02-27 15:50:00,30.37,30.38,30.36,30.38,11200.0,22.7566,22.7641,22.7491,22.7641,11200.0
2013-02-27 15:55:00,30.37,30.37,30.29,30.29,45500.0,22.7566,22.7566,22.6966,22.6966,45500.0
2013-02-28 09:30:00,30.32,30.34,30.26,30.31,13600.0,22.7191,22.7341,22.6741,22.7116,13600.0
2013-02-28 09:35:00,30.3,30.35,30.3,30.33,24200.0,22.7041,22.7416,22.7041,22.7266,24200.0
2013-02-28 09:40:00,30.34,30.4,30.32,30.38,15200.0,22.7341,22.779,22.7191,22.7641,15200.0
2013-02-28 09:45:00,30.38,30.41,30.35,30.38,23700.0,22.7641,22.7865,22.7416,22.7641,23700.0
2013-02-28 09:50:00,30.39,30.39,30.29,30.31,19100.0,22.7716,22.7716,22.6966,22.7116,19100.0
2013-02-28 09:55:00,30.3,30.31,30.25,30.31,23100.0,22.7041,22.7116,22.6667,22.7116,23100.0
2013-02-28 10:00:00,30.31,30.31,30.21,30.22,11600.0,22.7116,22.7116,22.6367,22.6442,11600.0
2013-02-28 10:05:00,30.22,30.28,30.22,30.27,9700.0,22.6442,22.6891,22.6442,22.6816,9700.0
2013-02-28 10:10:00,30.26,30.31,30.25,30.31,3900.0,22.6741,22.7116,22.6667,22.7116,3900.0
2013-02-28 10:15:00,30.32,30.34,30.32,30.32,5400.0,22.7191,22.7341,22.7191,22.7191,5400.0
2013-02-28 10:20:00,30.35,30.37,30.33,30.33,28000.0,22.7416,22.7566,22.7266,22.7266,28000.0
2013-02-28 10:25:00,30.32,30.33,30.3,30.33,4700.0,22.7191,22.7266,22.7041,22.7266,4700.0
2013-02-28 10:30:00,30.33,30.33,30.31,30.32,4500.0,22.7266,22.7266,22.7116,22.7191,4500.0
2013-02-28 10:35:00,30.34,30.35,30.31,30.31,18000.0,22.7341,22.7416,22.7116,22.7116,18000.0
2013-02-28 10:40:00,30.31,30.32,30.28,30.29,13600.0,22.7116,22.7191,22.6891,22.6966,13600.0
2013-02-28 10:45:00,30.3,30.3,30.28,30.28,2100.0,22.7041,22.7041,22.6891,22.6891,2100.0
2013-02-28 10:50:00,30.28,30.31,30.28,30.3,11600.0,22.6891,22.7116,22.6891,22.7041,11600.0
2013-02-28 10:55:00,30.3,30.3,30.28,30.3,31000.0,22.7041,22.7041,22.6891,22.7041,31000.0
2013-02-28 11:00:00,30.29,30.32,30.28,30.32,23000.0,22.6966,22.7191,22.6891,22.7191,23000.0
2013-02-28 11:05:00,30.33,30.36,30.33,30.35,22000.0,22.7266,22.7491,22.7266,22.7416,22000.0
2013-02-28 11:10:00,30.35,30.35,30.33,30.33,5500.0,22.7416,22.7416,22.7266,22.7266,5500.0
2013-02-28 11:15:00,30.33,30.35,30.33,30.35,11000.0,22.7266,22.7416,22.7266,22.7416,11000.0
2013-02-28 11:20:00,30.36,30.38,30.34,30.37,1700.0,22.7491,22.7641,22.7341,22.7566,1700.0
2013-02-28 11:25:00,30.36,30.4,30.36,30.39,9200.0,22.7491,22.779,22.7491,22.7716,9200.0
2013-02-28 11:30:00,30.39,30.4,30.38,30.38,3500.0,22.7716,22.779,22.7641,22.7641,3500.0
2013-02-28 11:35:00,30.38,30.38,30.34,30.34,2500.0,22.7641,22.7641,22.7341,22.7341,2500.0
2013-02-28 11:40:00,30.35,30.4,30.35,30.4,2700.0,22.7416,22.779,22.7416,22.779,2700.0
2013-02-28 11:45:00,30.4,30.4,30.38,30.39,1300.0,22.779,22.779,22.7641,22.7716,1300.0
2013-02-28 11:50:00,30.39,30.39,30.39,30.39,400.0,22.7716,22.7716,22.7716,22.7716,400.0
2013-02-28 11:55:00,30.38,30.41,30.38,30.41,1800.0,22.7641,22.7865,22.7641,22.7865,1800.0
2013-02-28 12:00:00,30.4,30.43,30.4,30.42,5200.0,22.779,22.8015,22.779,22.794,5200.0
2013-02-28 12:05:00,30.42,30.42,30.39,30.4,4000.0,22.794,22.794,22.7716,22.779,4000.0
2013-02-28 12:10:00,30.4,30.4,30.38,30.38,4900.0,22.779,22.779,22.7641,22.7641,4900.0
2013-02-28 12:15:00,30.38,30.38,30.38,30.38,0.0,22.7641,22.7641,22.7641,22.7641,0.0
2013-02-28 12:20:00,30.4,30.41,30.4,30.41,3300.0,22.779,22.7865,22.779,22.7865,3300.0
2013-02-28 12:25:00,30.4,30.41,30.4,30.41,900.0,22.779,22.7865,22.779,22.7865,900.0
2013-02-28 12:30:00,30.42,30.42,30.4,30.42,3300.0,22.794,22.794,22.779,22.794,3300.0
2013-02-28 12:35:00,30.42,30.44,30.42,30.43,4500.0,22.794,22.809,22.794,22.8015,4500.0
2013-02-28 12:40:00,30.44,30.45,30.44,30.45,400.0,22.809,22.8165,22.809,22.8165,400.0
2013-02-28 12:45:00,30.46,30.46,30.46,30.46,2400.0,22.824,22.824,22.824,22.824,2400.0
2013-02-28 12:50:00,30.47,30.48,30.46,30.47,3400.0,22.8315,22.839,22.824,22.8315,3400.0
2013-02-28 12:55:00,30.46,30.46,30.45,30.46,6300.0,22.824,22.824,22.8165,22.824,6300.0
2013-02-28 13:00:00,30.46,30.46,30.46,30.46,2500.0,22.824,22.824,22.824,22.824,2500.0
2013-02-28 13:05:00,30.46,30.48,30.46,30.48,3700.0,22.824,22.839,22.824,22.839,3700.0
2013-02-28 13:10:00,30.49,30.49,30.48,30.48,7900.0,22.8465,22.8465,22.839,22.839,7900.0
2013-02-28 13:15:00,30.48,30.52,30.48,30.51,16400.0,22.839,22.869,22.839,22.8615,16400.0
2013-02-28 13:20:00,30.51,30.55,30.51,30.54,10500.0,22.8615,22.8914,22.8615,22.884,10500.0
2013-02-28 13:25:00,30.55,30.57,30.54,30.54,11900.0,22.8914,22.9064,22.884,22.884,11900.0
2013-02-28 13:30:00,30.54,30.54,30.52,30.53,6700.0,22.884,22.884,22.869,22.8765,6700.0
2013-02-28 13:35:00,30.53,30.55,30.5,30.5,14000.0,22.8765,22.8914,22.854,22.854,14000.0
2013-02-28 13:40:00,30.49,30.5,30.48,30.48,6400.0,22.8465,22.854,22.839,22.839,6400.0
2013-02-28 13:45:00,30.49,30.51,30.49,30.51,5000.0,22.8465,22.8615,22.8465,22.8615,5000.0
2013-02-28 13:50:00,30.5,30.51,30.49,30.51,900.0,22.854,22.8615,22.8465,22.8615,900.0
2013-02-28 13:55:00,30.51,30.53,30.51,30.51,46700.0,22.8615,22.8765,22.8615,22.8615,46700.0
2013-02-28 14:00:00,30.52,30.53,30.51,30.51,1900.0,22.869,22.8765,22.8615,22.8615,1900.0
2013-02-28 14:05:00,30.5,30.53,30.5,30.52,4900.0,22.854,22.8765,22.854,22.869,4900.0
2013-02-28 14:10:00,30.53,30.55,30.53,30.55,2900.0,22.8765,22.8914,22.8765,22.8914,2900.0
2013-02-28 14:15:00,30.55,30.55,30.55,30.55,100.0,22.8914,22.8914,22.8914,22.8914,100.0
2013-02-28 14:20:00,30.55,30.57,30.55,30.56,3400.0,22.8914,22.9064,22.8914,22.8989,3400.0
2013-02-28 14:25:00,30.56,30.56,30.56,30.56,4200.0,22.8989,22.8989,22.8989,22.8989,4200.0
2013-02-28 14:30:00,30.56,30.57,30.54,30.54,14900.0,22.8989,22.9064,22.884,22.884,14900.0
2013-02-28 14:35:00,30.54,30.54,30.52,30.53,4900.0,22.884,22.884,22.869,22.8765,4900.0
2013-02-28 14:40:00,30.51,30.53,30.51,30.52,4400.0,22.8615,22.8765,22.8615,22.869,4400.0
2013-02-28 14:45:00,30.51,30.51,30.48,30.48,22000.0,22.8615,22.8615,22.839,22.839,22000.0
2013-02-28 14:50:00,30.48,30.49,30.47,30.47,4800.0,22.839,22.8465,22.8315,22.8315,4800.0
2013-02-28 14:55:00,30.49,30.5,30.48,30.49,4800.0,22.8465,22.854,22.839,22.8465,4800.0
2013-02-28 15:00:00,30.48,30.49,30.47,30.49,6700.0,22.839,22.8465,22.8315,22.8465,6700.0
2013-02-28 15:05:00,30.48,30.48,30.45,30.48,59500.0,22.839,22.839,22.8165,22.839,59500.0
2013-02-28 15:10:00,30.48,30.49,30.44,30.45,21700.0,22.839,22.8465,22.809,22.8165,21700.0
2013-02-28 15:15:00,30.45,30.45,30.44,30.45,4800.0,22.8165,22.8165,22.809,22.8165,4800.0
2013-02-28 15:20:00,30.46,30.47,30.45,30.47,21800.0,22.824,22.8315,22.8165,22.8315,21800.0
2013-02-28 15:25:00,30.47,30.48,30.45,30.47,3900.0,22.8315,22.839,22.8165,22.8315,3900.0
2013-02-28 15:30:00,30.46,30.47,30.45,30.46,7800.0,22.824,22.8315,22.8165,22.824,7800.0
2013-02-28 15:35:00,30.46,30.48,30.45,30.47,5500.0,22.824,22.839,22.8165,22.8315,5500.0
2013-02-28 15:40:00,30.46,30.48,30.45,30.48,3200.0,22.824,22.839,22.8165,22.839,3200.0
2013-02-28 15:45:00,30.47,30.47,30.44,30.45,17400.0,22.8315,22.8315,22.809,22.8165,17400.0
2013-02-28 15:50:00,30.45,30.45,30.43,30.43,24200.0,22.8165,22.8165,22.8015,22.8015,24200.0
2013-02-28 15:55:00,30.42,30.43,30.36,30.36,67000.0,22.794,22.8015,22.7491,22.7491,67000.0
2013-03-01 09:30:00,30.21,30.25,30.12,30.14,52300.0,22.6367,22.6667,22.5692,22.5842,52300.0
2013-03-01 09:35:00,30.13,30.13,29.97,29.97,29300.0,22.5767,22.5767,22.4568,22.4568,29300.0
2013-03-01 09:40:00,29.95,30.05,29.93,30.03,43600.0,22.4419,22.5168,22.4269,22.5018,43600.0
2013-03-01 09:45:00,30.02,30.04,30.0,30.02,36400.0,22.4943,22.5093,22.4793,22.4943,36400.0
2013-03-01 09:50:00,30.03,30.06,30.0,30.06,2900.0,22.5018,22.5243,22.4793,22.5243,2900.0
2013-03-01 09:55:00,30.1,30.14,30.1,30.14,5100.0,22.5543,22.5842,22.5543,22.5842,5100.0
2013-03-01 10:00:00,30.16,30.23,30.16,30.16,10000.0,22.5992,22.6517,22.5992,22.5992,10000.0
2013-03-01 10:05:00,30.16,30.19,30.15,30.17,16500.0,22.5992,22.6217,22.5917,22.6067,16500.0
2013-03-01 10:10:00,30.17,30.17,30.15,30.15,4900.0,22.6067,22.6067,22.5917,22.5917,4900.0
2013-03-01 10:15:00,30.13,30.13,30.1,30.1,10200.0,22.5767,22.5767,22.5543,22.5543,10200.0
2013-03-01 10:20:00,30.09,30.1,30.06,30.1,5500.0,22.5468,22.5543,22.5243,22.5543,5500.0
2013-03-01 10:25:00,30.12,30.24,30.1,30.24,29200.0,22.5692,22.6592,22.5543,22.6592,29200.0
2013-03-01 10:30:00,30.25,30.28,30.23,30.23,13200.0,22.6667,22.6891,22.6517,22.6517,13200.0
2013-03-01 10:35:00,30.26,30.26,30.23,30.23,17500.0,22.6741,22.6741,22.6517,22.6517,17500.0
2013-03-01 10:40:00,30.25,30.31,30.24,30.31,31900.0,22.6667,22.7116,22.6592,22.7116,31900.0
2013-03-01 10:45:00,30.31,30.31,30.26,30.27,19300.0,22.7116,22.7116,22.6741,22.6816,19300.0
2013-03-01 10:50:00,30.26,30.3,30.26,30.28,7100.0,22.6741,22.7041,22.6741,22.6891,7100.0
2013-03-01 10:55:00,30.29,30.29,30.26,30.27,6200.0,22.6966,22.6966,22.6741,22.6816,6200.0
2013-03-01 11:00:00,30.3,30.33,30.29,30.29,16000.0,22.7041,22.7266,22.6966,22.6966,16000.0
2013-03-01 11:05:00,30.3,30.34,30.3,30.31,5800.0,22.7041,22.7341,22.7041,22.7116,5800.0
2013-03-01 11:10:00,30.31,30.31,30.27,30.27,8800.0,22.7116,22.7116,22.6816,22.6816,8800.0
2013-03-01 11:15:00,30.26,30.28,30.25,30.26,8600.0,22.6741,22.6891,22.6667,22.6741,8600.0
2013-03-01 11:20:00,30.26,30.29,30.26,30.29,6300.0,22.6741,22.6966,22.6741,22.6966,6300.0
2013-03-01 11:25:00,30.29,30.31,30.24,30.24,17000.0,22.6966,22.7116,22.6592,22.6592,17000.0
2013-03-01 11:30:00,30.25,30.28,30.24,30.27,6400.0,22.6667,22.6891,22.6592,22.6816,6400.0
2013-03-01 11:35:00,30.27,30.29,30.26,30.26,5100.0,22.6816,22.6966,22.6741,22.6741,5100.0
2013-03-01 11:40:00,30.25,30.25,30.16,30.19,27400.0,22.6667,22.6667,22.5992,22.6217,27400.0
2013-03-01 11:45:00,30.21,30.21,30.19,30.2,10400.0,22.6367,22.6367,22.6217,22.6292,10400.0
2013-03-01 11:50:00,30.21,30.24,30.21,30.23,7700.0,22.6367,22.6592,22.6367,22.6517,7700.0
2013-03-01 11:55:00,30.23,30.29,30.23,30.29,6400.0,22.6517,22.6966,22.6517,22.6966,6400.0
2013-03-01 12:00:00,30.29,30.34,30.29,30.33,26000.0,22.6966,22.7341,22.6966,22.7266,26000.0
2013-03-01 12:05:00,30.35,30.37,30.34,30.37,6800.0,22.7416,22.7566,22.7341,22.7566,6800.0
2013-03-01 12:10:00,30.38,30.4,30.35,30.36,18600.0,22.7641,22.779,22.7416,22.7491,18600.0
2013-03-01 12:15:00,30.35,30.42,30.35,30.41,7200.0,22.7416,22.794,22.7416,22.7865,7200.0
2013-03-01 12:20:00,30.4,30.42,30.37,30.41,61200.0,22.779,22.794,22.7566,22.7865,61200.0
2013-03-01 12:25:00,30.41,30.42,30.39,30.39,6500.0,22.7865,22.794,22.7716,22.7716,6500.0
2013-03-01 12:30:00,30.39,30.42,30.39,30.41,11800.0,22.7716,22.794,22.7716,22.7865,11800.0
2013-03-01 12:35:00,30.4,30.44,30.4,30.44,6600.0,22.779,22.809,22.779,22.809,6600.0
2013-03-01 12:40:00,30.44,30.44,30.43,30.43,4100.0,22.809,22.809,22.8015,22.8015,4100.0
2013-03-01 12:45:00,30.42,30.42,30.42,30.42,400.0,22.794,22.794,22.794,22.794,400.0
2013-03-01 12:50:00,30.44,30.45,30.43,30.44,5800.0,22.809,22.8165,22.8015,22.809,5800.0
2013-03-01 12:55:00,30.45,30.46,30.43,30.43,1400.0,22.8165,22.824,22.8015,22.8015,1400.0
2013-03-01 13:00:00,30.44,30.44,30.43,30.43,5000.0,22.809,22.809,22.8015,22.8015,5000.0
2013-03-01 13:05:00,30.44,30.44,30.4,30.4,7800.0,22.809,22.809,22.779,22.779,7800.0
2013-03-01 13:10:00,30.4,30.42,30.4,30.42,5100.0,22.779,22.794,22.779,22.794,5100.0
2013-03-01 13:15:00,30.43,30.44,30.41,30.41,3100.0,22.8015,22.809,22.7865,22.7865,3100.0
2013-03-01 13:20:00,30.41,30.41,30.38,30.41,2900.0,22.7865,22.7865,22.7641,22.7865,2900.0
2013-03-01 13:25:00,30.42,30.42,30.4,30.4,1200.0,22.794,22.794,22.779,22.779,1200.0
2013-03-01 13:30:00,30.4,30.4,30.35,30.35,8200.0,22.779,22.779,22.7416,22.7416,8200.0
2013-03-01 13:35:00,30.36,30.38,30.36,30.38,9600.0,22.7491,22.7641,22.7491,22.7641,9600.0
2013-03-01 13:40:00,30.38,30.38,30.36,30.36,3000.0,22.7641,22.7641,22.7491,22.7491,3000.0
2013-03-01 13:45:00,30.37,30.37,30.34,30.34,21000.0,22.7566,22.7566,22.7341,22.7341,21000.0
2013-03-01 13:50:00,30.34,30.37,30.33,30.37,6400.0,22.7341,22.7566,22.7266,22.7566,6400.0
2013-03-01 13:55:00,30.36,30.39,30.36,30.39,11100.0,22.7491,22.7716,22.7491,22.7716,11100.0
2013-03-01 14:00:00,30.41,30.44,30.41,30.43,5900.0,22.7865,22.809,22.7865,22.8015,5900.0
2013-03-01 14:05:00,30.43,30.45,30.43,30.44,4000.0,22.8015,22.8165,22.8015,22.809,4000.0
2013-03-01 14:10:00,30.43,30.46,30.42,30.45,10700.0,22.8015,22.824,22.794,22.8165,10700.0
2013-03-01 14:15:00,30.44,30.45,30.43,30.45,7000.0,22.809,22.8165,22.8015,22.8165,7000.0
2013-03-01 14:20:00,30.45,30.47,30.42,30.42,14800.0,22.8165,22.8315,22.794,22.794,14800.0
2013-03-01 14:25:00,30.41,30.41,30.4,30.41,7500.0,22.7865,22.7865,22.779,22.7865,7500.0
2013-03-01 14:30:00,30.41,30.42,30.41,30.41,1600.0,22.7865,22.794,22.7865,22.7865,1600.0
2013-03-01 14:35:00,30.41,30.43,30.38,30.38,6100.0,22.7865,22.8015,22.7641,22.7641,6100.0
2013-03-01 14:40:00,30.39,30.4,30.39,30.4,4800.0,22.7716,22.779,22.7716,22.779,4800.0
2013-03-01 14:45:00,30.4,30.4,30.35,30.35,13700.0,22.779,22.779,22.7416,22.7416,13700.0
2013-03-01 14:50:00,30.34,30.36,30.33,30.34,107200.0,22.7341,22.7491,22.7266,22.7341,107200.0
2013-03-01 14:55:00,30.34,30.35,30.32,30.35,52100.0,22.7341,22.7416,22.7191,22.7416,52100.0
2013-03-01 15:00:00,30.35,30.37,30.33,30.33,10000.0,22.7416,22.7566,22.7266,22.7266,10000.0
2013-03-01 15:05:00,30.33,30.36,30.32,30.35,18000.0,22.7266,22.7491,22.7191,22.7416,18000.0
2013-03-01 15:10:00,30.35,30.35,30.33,30.33,13700.0,22.7416,22.7416,22.7266,22.7266,13700.0
2013-03-01 15:15:00,30.33,30.33,30.31,30.32,9500.0,22.7266,22.7266,22.7116,22.7191,9500.0
2013-03-01 15:20:00,30.31,30.34,30.3,30.33,6100.0,22.7116,22.7341,22.7041,22.7266,6100.0
2013-03-01 15:25:00,30.33,30.35,30.32,30.33,10100.0,22.7266,22.7416,22.7191,22.7266,10100.0
2013-03-01 15:30:00,30.33,30.36,30.33,30.34,5200.0,22.7266,22.7491,22.7266,22.7341,5200.0
2013-03-01 15:35:00,30.34,30.38,30.34,30.38,12200.0,22.7341,22.7641,22.7341,22.7641,12200.0
2013-03-01 15:40:00,30.38,30.38,30.34,30.35,7200.0,22.7641,22.7641,22.7341,22.7416,7200.0
2013-03-01 15:45:00,30.36,30.41,30.36,30.41,20700.0,22.7491,22.7865,22.7491,22.7865,20700.0
2013-03-01 15:50:00,30.42,30.43,30.37,30.37,64100.0,22.794,22.8015,22.7566,22.7566,64100.0
2013-03-01 15:55:00,30.38,30.41,30.36,30.41,35200.0,22.7641,22.7865,22.7491,22.7865,35200.0
2013-03-04 09:30:00,30.36,30.36,30.31,30.34,9900.0,22.7491,22.7491,22.7116,22.7341,9900.0
2013-03-04 09:35:00,30.36,30.4,30.36,30.38,30500.0,22.7491,22.779,22.7491,22.7641,30500.0
2013-03-04 09:40:00,30.38,30.44,30.38,30.41,8200.0,22.7641,22.809,22.7641,22.7865,8200.0
2013-03-04 09:45:00,30.4,30.48,30.39,30.46,24900.0,22.779,22.839,22.7716,22.824,24900.0
2013-03-04 09:50:00,30.46,30.48,30.43,30.47,12600.0,22.824,22.839,22.8015,22.8315,12600.0
2013-03-04 09:55:00,30.46,30.46,30.43,30.43,12300.0,22.824,22.824,22.8015,22.8015,12300.0
2013-03-04 10:00:00,30.43,30.47,30.42,30.43,19400.0,22.8015,22.8315,22.794,22.8015,19400.0
2013-03-04 10:05:00,30.45,30.47,30.43,30.47,8100.0,22.8165,22.8315,22.8015,22.8315,8100.0
2013-03-04 10:10:00,30.47,30.47,30.38,30.38,15000.0,22.8315,22.8315,22.7641,22.7641,15000.0
2013-03-04 10:15:00,30.37,30.39,30.37,30.37,7400.0,22.7566,22.7716,22.7566,22.7566,7400.0
2013-03-04 10:20:00,30.38,30.38,30.36,30.37,16800.0,22.7641,22.7641,22.7491,22.7566,16800.0
2013-03-04 10:25:00,30.38,30.4,30.35,30.4,35600.0,22.7641,22.779,22.7416,22.779,35600.0
2013-03-04 10:30:00,30.4,30.42,30.4,30.41,5600.0,22.779,22.794,22.779,22.7865,5600.0
2013-03-04 10:35:00,30.4,30.42,30.36,30.42,33400.0,22.779,22.794,22.7491,22.794,33400.0
2013-03-04 10:40:00,30.43,30.47,30.43,30.46,12100.0,22.8015,22.8315,22.8015,22.824,12100.0
2013-03-04 10:45:00,30.47,30.48,30.46,30.46,7100.0,22.8315,22.839,22.824,22.824,7100.0
2013-03-04 10:50:00,30.46,30.47,30.44,30.46,22300.0,22.824,22.8315,22.809,22.824,22300.0
2013-03-04 10:55:00,30.45,30.45,30.42,30.42,3100.0,22.8165,22.8165,22.794,22.794,3100.0
2013-03-04 11:00:00,30.43,30.45,30.4,30.45,8200.0,22.8015,22.8165,22.779,22.8165,8200.0
2013-03-04 11:05:00,30.45,30.46,30.44,30.45,4400.0,22.8165,22.824,22.809,22.8165,4400.0
2013-03-04 11:10:00,30.45,30.47,30.44,30.46,5900.0,22.8165,22.8315,22.809,22.824,5900.0
2013-03-04 11:15:00,30.47,30.52,30.47,30.52,45600.0,22.8315,22.869,22.8315,22.869,45600.0
2013-03-04 11:20:00,30.53,30.53,30.5,30.5,22800.0,22.8765,22.8765,22.854,22.854,22800.0
2013-03-04 11:25:00,30.51,30.52,30.49,30.5,13300.0,22.8615,22.869,22.8465,22.854,13300.0
2013-03-04 11:30:00,30.5,30.5,30.48,30.48,20900.0,22.854,22.854,22.839,22.839,20900.0
2013-03-04 11:35:00,30.47,30.5,30.47,30.5,4800.0,22.8315,22.854,22.8315,22.854,4800.0
2013-03-04 11:40:00,30.49,30.49,30.47,30.48,5500.0,22.8465,22.8465,22.8315,22.839,5500.0
2013-03-04 11:45:00,30.49,30.5,30.48,30.48,25700.0,22.8465,22.854,22.839,22.839,25700.0
2013-03-04 11:50:00,30.49,30.49,30.48,30.48,5900.0,22.8465,22.8465,22.839,22.839,5900.0
2013-03-04 11:55:00,30.49,30.49,30.49,30.49,500.0,22.8465,22.8465,22.8465,22.8465,500.0
2013-03-04 12:00:00,30.49,30.49,30.45,30.45,11800.0,22.8465,22.8465,22.8165,22.8165,11800.0
2013-03-04 12:05:00,30.45,30.45,30.39,30.39,20500.0,22.8165,22.8165,22.7716,22.7716,20500.0
2013-03-04 12:10:00,30.39,30.39,30.38,30.39,6200.0,22.7716,22.7716,22.7641,22.7716,6200.0
2013-03-04 12:15:00,30.38,30.38,30.32,30.33,11000.0,22.7641,22.7641,22.7191,22.7266,11000.0
2013-03-04 12:20:00,30.33,30.34,30.29,30.29,23400.0,22.7266,22.7341,22.6966,22.6966,23400.0
2013-03-04 12:25:00,30.28,30.29,30.28,30.28,13700.0,22.6891,22.6966,22.6891,22.6891,13700.0
2013-03-04 12:30:00,30.28,30.29,30.27,30.28,14600.0,22.6891,22.6966,22.6816,22.6891,14600.0
2013-03-04 12:35:00,30.28,30.31,30.28,30.31,4900.0,22.6891,22.7116,22.6891,22.7116,4900.0
2013-03-04 12:40:00,30.32,30.35,30.32,30.35,5000.0,22.7191,22.7416,22.7191,22.7416,5000.0
2013-03-04 12:45:00,30.34,30.35,30.34,30.34,2100.0,22.7341,22.7416,22.7341,22.7341,2100.0
2013-03-04 12:50:00,30.34,30.35,30.34,30.35,7000.0,22.7341,22.7416,22.7341,22.7416,7000.0
2013-03-04 12:55:00,30.35,30.37,30.35,30.37,5000.0,22.7416,22.7566,22.7416,22.7566,5000.0
2013-03-04 13:00:00,30.38,30.38,30.34,30.35,14400.0,22.7641,22.7641,22.7341,22.7416,14400.0
2013-03-04 13:05:00,30.35,30.35,30.33,30.33,1200.0,22.7416,22.7416,22.7266,22.7266,1200.0
2013-03-04 13:10:00,30.33,30.35,30.33,30.35,8100.0,22.7266,22.7416,22.7266,22.7416,8100.0
2013-03-04 13:15:00,30.36,30.38,30.36,30.38,8200.0,22.7491,22.7641,22.7491,22.7641,8200.0
2013-03-04 13:20:00,30.39,30.42,30.39,30.42,9400.0,22.7716,22.794,22.7716,22.794,9400.0
2013-03-04 13:25:00,30.42,30.44,30.41,30.44,7400.0,22.794,22.809,22.7865,22.809,7400.0
2013-03-04 13:30:00,30.45,30.46,30.39,30.41,60600.0,22.8165,22.824,22.7716,22.7865,60600.0
2013-03-04 13:35:00,30.41,30.42,30.4,30.41,11800.0,22.7865,22.794,22.779,22.7865,11800.0
2013-03-04 13:40:00,30.41,30.43,30.41,30.41,9500.0,22.7865,22.8015,22.7865,22.7865,9500.0
2013-03-04 13:45:00,30.42,30.46,30.42,30.46,6200.0,22.794,22.824,22.794,22.824,6200.0
2013-03-04 13:50:00,30.46,30.49,30.46,30.47,36300.0,22.824,22.8465,22.824,22.8315,36300.0
2013-03-04 13:55:00,30.47,30.47,30.44,30.46,8000.0,22.8315,22.8315,22.809,22.824,8000.0
2013-03-04 14:00:00,30.46,30.47,30.45,30.45,28800.0,22.824,22.8315,22.8165,22.8165,28800.0
2013-03-04 14:05:00,30.45,30.46,30.44,30.44,15700.0,22.8165,22.824,22.809,22.809,15700.0
2013-03-04 14:10:00,30.44,30.44,30.41,30.42,8200.0,22.809,22.809,22.7865,22.794,8200.0
2013-03-04 14:15:00,30.43,30.44,30.42,30.44,6500.0,22.8015,22.809,22.794,22.809,6500.0
2013-03-04 14:20:00,30.45,30.46,30.45,30.46,600.0,22.8165,22.824,22.8165,22.824,600.0
2013-03-04 14:25:00,30.46,30.53,30.46,30.53,61800.0,22.824,22.8765,22.824,22.8765,61800.0
2013-03-04 14:30:00,30.53,30.53,30.5,30.51,18100.0,22.8765,22.8765,22.854,22.8615,18100.0
2013-03-04 14:35:00,30.52,30.52,30.5,30.52,12700.0,22.869,22.869,22.854,22.869,12700.0
2013-03-04 14:40:00,30.51,30.53,30.5,30.53,7900.0,22.8615,22.8765,22.854,22.8765,7900.0
2013-03-04 14:45:00,30.54,30.58,30.53,30.57,46200.0,22.884,22.9139,22.8765,22.9064,46200.0
2013-03-04 14:50:00,30.57,30.6,30.56,30.6,3700.0,22.9064,22.9289,22.8989,22.9289,3700.0
2013-03-04 14:55:00,30.6,30.62,30.6,30.61,1800.0,22.9289,22.9439,22.9289,22.9364,1800.0
2013-03-04 15:00:00,30.61,30.61,30.57,30.58,5400.0,22.9364,22.9364,22.9064,22.9139,5400.0
2013-03-04 15:05:00,30.58,30.58,30.56,30.56,6600.0,22.9139,22.9139,22.8989,22.8989,6600.0
2013-03-04 15:10:00,30.55,30.55,30.53,30.54,29500.0,22.8914,22.8914,22.8765,22.884,29500.0
2013-03-04 15:15:00,30.54,30.55,30.54,30.54,14600.0,22.884,22.8914,22.884,22.884,14600.0
2013-03-04 15:20:00,30.53,30.56,30.53,30.55,16200.0,22.8765,22.8989,22.8765,22.8914,16200.0
2013-03-04 15:25:00,30.56,30.58,30.55,30.56,14200.0,22.8989,22.9139,22.8914,22.8989,14200.0
2013-03-04 15:30:00,30.57,30.59,30.54,30.59,124300.0,22.9064,22.9214,22.884,22.9214,124300.0
2013-03-04 15:35:00,30.58,30.58,30.55,30.56,12500.0,22.9139,22.9139,22.8914,22.8989,12500.0
2013-03-04 15:40:00,30.56,30.57,30.55,30.56,13600.0,22.8989,22.9064,22.8914,22.8989,13600.0
2013-03-04 15:45:00,30.56,30.59,30.56,30.59,11600.0,22.8989,22.9214,22.8989,22.9214,11600.0
2013-03-04 15:50:00,30.59,30.59,30.55,30.56,31600.0,22.9214,22.9214,22.8914,22.8989,31600.0
2013-03-04 15:55:00,30.57,30.59,30.56,30.59,65200.0,22.9064,22.9214,22.8989,22.9214,65200.0
2013-03-05 09:30:00,30.68,30.76,30.68,30.76,10500.0,22.9889,23.0488,22.9889,23.0488,10500.0
2013-03-05 09:35:00,30.76,30.81,30.74,30.81,28200.0,23.0488,23.0863,23.0338,23.0863,28200.0
2013-03-05 09:40:00,30.81,30.85,30.81,30.83,9300.0,23.0863,23.1162,23.0863,23.1013,9300.0
2013-03-05 09:45:00,30.84,30.84,30.82,30.84,11600.0,23.1087,23.1087,23.0938,23.1087,11600.0
2013-03-05 09:50:00,30.84,30.86,30.83,30.86,9700.0,23.1087,23.1237,23.1013,23.1237,9700.0
2013-03-05 09:55:00,30.87,30.87,30.81,30.82,14200.0,23.1312,23.1312,23.0863,23.0938,14200.0
2013-03-05 10:00:00,30.83,30.91,30.83,30.87,10800.0,23.1013,23.1612,23.1013,23.1312,10800.0
2013-03-05 10:05:00,30.87,30.87,30.85,30.86,9000.0,23.1312,23.1312,23.1162,23.1237,9000.0
2013-03-05 10:10:00,30.87,30.88,30.84,30.86,11700.0,23.1312,23.1387,23.1087,23.1237,11700.0
2013-03-05 10:15:00,30.88,30.9,30.87,30.88,15100.0,23.1387,23.1537,23.1312,23.1387,15100.0
2013-03-05 10:20:00,30.89,30.9,30.86,30.88,7600.0,23.1462,23.1537,23.1237,23.1387,7600.0
2013-03-05 10:25:00,30.87,30.91,30.87,30.9,12600.0,23.1312,23.1612,23.1312,23.1537,12600.0
2013-03-05 10:30:00,30.89,30.91,30.88,30.91,14900.0,23.1462,23.1612,23.1387,23.1612,14900.0
2013-03-05 10:35:00,30.92,30.93,30.92,30.93,9800.0,23.1687,23.1762,23.1687,23.1762,9800.0
2013-03-05 10:40:00,30.91,30.96,30.91,30.95,23800.0,23.1612,23.1987,23.1612,23.1912,23800.0
2013-03-05 10:45:00,30.96,30.97,30.96,30.97,13000.0,23.1987,23.2062,23.1987,23.2062,13000.0
2013-03-05 10:50:00,30.96,30.97,30.93,30.95,15700.0,23.1987,23.2062,23.1762,23.1912,15700.0
2013-03-05 10:55:00,30.94,30.96,30.9,30.9,13700.0,23.1837,23.1987,23.1537,23.1537,13700.0
2013-03-05 11:00:00,30.9,30.9,30.83,30.83,14900.0,23.1537,23.1537,23.1013,23.1013,14900.0
2013-03-05 11:05:00,30.84,30.88,30.84,30.88,8600.0,23.1087,23.1387,23.1087,23.1387,8600.0
2013-03-05 11:10:00,30.88,30.9,30.88,30.9,22600.0,23.1387,23.1537,23.1387,23.1537,22600.0
2013-03-05 11:15:00,30.89,30.89,30.87,30.88,10000.0,23.1462,23.1462,23.1312,23.1387,10000.0
2013-03-05 11:20:00,30.88,30.94,30.87,30.94,133400.0,23.1387,23.1837,23.1312,23.1837,133400.0
2013-03-05 11:25:00,30.94,30.95,30.92,30.92,129200.0,23.1837,23.1912,23.1687,23.1687,129200.0
2013-03-05 11:30:00,30.92,30.94,30.91,30.94,35600.0,23.1687,23.1837,23.1612,23.1837,35600.0
2013-03-05 11:35:00,30.93,30.94,30.89,30.9,47700.0,23.1762,23.1837,23.1462,23.1537,47700.0
2013-03-05 11:40:00,30.9,30.9,30.87,30.87,54500.0,23.1537,23.1537,23.1312,23.1312,54500.0
2013-03-05 11:45:00,30.86,30.86,30.86,30.86,23900.0,23.1237,23.1237,23.1237,23.1237,23900.0
2013-03-05 11:50:00,30.86,30.86,30.82,30.82,78800.0,23.1237,23.1237,23.0938,23.0938,78800.0
2013-03-05 11:55:00,30.82,30.82,30.78,30.78,15400.0,23.0938,23.0938,23.0638,23.0638,15400.0
2013-03-05 12:00:00,30.78,30.8,30.77,30.77,17400.0,23.0638,23.0788,23.0563,23.0563,17400.0
2013-03-05 12:05:00,30.77,30.78,30.74,30.75,18200.0,23.0563,23.0638,23.0338,23.0413,18200.0
2013-03-05 12:10:00,30.74,30.74,30.7,30.71,114000.0,23.0338,23.0338,23.0038,23.0113,114000.0
2013-03-05 12:15:00,30.7,30.71,30.68,30.69,140100.0,23.0038,23.0113,22.9889,22.9964,140100.0
2013-03-05 12:20:00,30.68,30.69,30.66,30.68,169300.0,22.9889,22.9964,22.9739,22.9889,169300.0
2013-03-05 12:25:00,30.68,30.68,30.68,30.68,16500.0,22.9889,22.9889,22.9889,22.9889,16500.0
2013-03-05 12:30:00,30.67,30.68,30.65,30.67,24400.0,22.9814,22.9889,22.9664,22.9814,24400.0
2013-03-05 12:35:00,30.67,30.67,30.66,30.67,35300.0,22.9814,22.9814,22.9739,22.9814,35300.0
2013-03-05 12:40:00,30.67,30.68,30.66,30.66,59500.0,22.9814,22.9889,22.9739,22.9739,59500.0
2013-03-05 12:45:00,30.67,30.68,30.65,30.67,156300.0,22.9814,22.9889,22.9664,22.9814,156300.0
2013-03-05 12:50:00,30.67,30.7,30.67,30.69,26900.0,22.9814,23.0038,22.9814,22.9964,26900.0
2013-03-05 12:55:00,30.7,30.71,30.7,30.7,93900.0,23.0038,23.0113,23.0038,23.0038,93900.0
2013-03-05 13:00:00,30.71,30.71,30.7,30.7,21900.0,23.0113,23.0113,23.0038,23.0038,21900.0
2013-03-05 13:05:00,30.7,30.71,30.7,30.7,23400.0,23.0038,23.0113,23.0038,23.0038,23400.0
2013-03-05 13:10:00,30.7,30.71,30.7,30.71,19200.0,23.0038,23.0113,23.0038,23.0113,19200.0
2013-03-05 13:15:00,30.71,30.73,30.7,30.73,45500.0,23.0113,23.0263,23.0038,23.0263,45500.0
2013-03-05 13:20:00,30.73,30.74,30.71,30.73,29300.0,23.0263,23.0338,23.0113,23.0263,29300.0
2013-03-05 13:25:00,30.72,30.75,30.72,30.75,7700.0,23.0188,23.0413,23.0188,23.0413,7700.0
2013-03-05 13:30:00,30.75,30.83,30.74,30.82,50700.0,23.0413,23.1013,23.0338,23.0938,50700.0
2013-03-05 13:35:00,30.82,30.83,30.79,30.82,64200.0,23.0938,23.1013,23.0713,23.0938,64200.0
2013-03-05 13:40:00,30.82,30.82,30.79,30.79,15100.0,23.0938,23.0938,23.0713,23.0713,15100.0
2013-03-05 13:45:00,30.8,30.82,30.8,30.82,6700.0,23.0788,23.0938,23.0788,23.0938,6700.0
2013-03-05 13:50:00,30.81,30.81,30.78,30.78,81400.0,23.0863,23.0863,23.0638,23.0638,81400.0
2013-03-05 13:55:00,30.79,30.79,30.78,30.79,5800.0,23.0713,23.0713,23.0638,23.0713,5800.0
2013-03-05 14:00:00,30.78,30.81,30.78,30.78,176400.0,23.0638,23.0863,23.0638,23.0638,176400.0
2013-03-05 14:05:00,30.79,30.79,30.76,30.76,52100.0,23.0713,23.0713,23.0488,23.0488,52100.0
2013-03-05 14:10:00,30.76,30.77,30.76,30.76,24800.0,23.0488,23.0563,23.0488,23.0488,24800.0
2013-03-05 14:15:00,30.77,30.77,30.76,30.77,3800.0,23.0563,23.0563,23.0488,23.0563,3800.0
2013-03-05 14:20:00,30.77,30.78,30.76,30.76,18500.0,23.0563,23.0638,23.0488,23.0488,18500.0
2013-03-05 14:25:00,30.77,30.77,30.75,30.75,79300.0,23.0563,23.0563,23.0413,23.0413,79300.0
2013-03-05 14:30:00,30.75,30.76,30.74,30.75,27200.0,23.0413,23.0488,23.0338,23.0413,27200.0
2013-03-05 14:35:00,30.75,30.77,30.75,30.77,76500.0,23.0413,23.0563,23.0413,23.0563,76500.0
2013-03-05 14:40:00,30.78,30.81,30.78,30.79,63200.0,23.0638,23.0863,23.0638,23.0713,63200.0
2013-03-05 14:45:00,30.81,30.83,30.81,30.82,10900.0,23.0863,23.1013,23.0863,23.0938,10900.0
2013-03-05 14:50:00,30.82,30.82,30.77,30.77,13700.0,23.0938,23.0938,23.0563,23.0563,13700.0
2013-03-05 14:55:00,30.77,30.78,30.77,30.78,11500.0,23.0563,23.0638,23.0563,23.0638,11500.0
2013-03-05 15:00:00,30.79,30.8,30.76,30.76,20700.0,23.0713,23.0788,23.0488,23.0488,20700.0
2013-03-05 15:05:00,30.77,30.79,30.74,30.78,147700.0,23.0563,23.0713,23.0338,23.0638,147700.0
2013-03-05 15:10:00,30.77,30.79,30.76,30.79,29500.0,23.0563,23.0713,23.0488,23.0713,29500.0
2013-03-05 15:15:00,30.78,30.79,30.78,30.79,11000.0,23.0638,23.0713,23.0638,23.0713,11000.0
2013-03-05 15:20:00,30.79,30.79,30.77,30.79,46100.0,23.0713,23.0713,23.0563,23.0713,46100.0
2013-03-05 15:25:00,30.79,30.79,30.76,30.77,23500.0,23.0713,23.0713,23.0488,23.0563,23500.0
2013-03-05 15:30:00,30.78,30.8,30.76,30.79,82200.0,23.0638,23.0788,23.0488,23.0713,82200.0
2013-03-05 15:35:00,30.78,30.83,30.78,30.83,49400.0,23.0638,23.1013,23.0638,23.1013,49400.0
2013-03-05 15:40:00,30.83,30.85,30.81,30.83,208000.0,23.1013,23.1162,23.0863,23.1013,208000.0
2013-03-05 15:45:00,30.84,30.84,30.8,30.8,93500.0,23.1087,23.1087,23.0788,23.0788,93500.0
2013-03-05 15:50:00,30.8,30.8,30.74,30.75,149200.0,23.0788,23.0788,23.0338,23.0413,149200.0
2013-03-05 15:55:00,30.75,30.8,30.75,30.8,142000.0,23.0413,23.0788,23.0413,23.0788,142000.0
2013-03-06 09:30:00,30.97,30.97,30.9,30.92,24900.0,23.2062,23.2062,23.1537,23.1687,24900.0
2013-03-06 09:35:00,30.92,30.94,30.9,30.9,7400.0,23.1687,23.1837,23.1537,23.1537,7400.0
2013-03-06 09:40:00,30.9,30.92,30.86,30.86,7900.0,23.1537,23.1687,23.1237,23.1237,7900.0
2013-03-06 09:45:00,30.85,30.92,30.85,30.91,5500.0,23.1162,23.1687,23.1162,23.1612,5500.0
2013-03-06 09:50:00,30.91,30.92,30.89,30.92,4500.0,23.1612,23.1687,23.1462,23.1687,4500.0
2013-03-06 09:55:00,30.93,30.94,30.92,30.92,11200.0,23.1762,23.1837,23.1687,23.1687,11200.0
2013-03-06 10:00:00,30.93,30.94,30.92,30.93,4200.0,23.1762,23.1837,23.1687,23.1762,4200.0
2013-03-06 10:05:00,30.92,30.92,30.9,30.9,6300.0,23.1687,23.1687,23.1537,23.1537,6300.0
2013-03-06 10:10:00,30.89,30.93,30.89,30.92,6500.0,23.1462,23.1762,23.1462,23.1687,6500.0
2013-03-06 10:15:00,30.91,30.95,30.91,30.93,44000.0,23.1612,23.1912,23.1612,23.1762,44000.0
2013-03-06 10:20:00,30.93,30.94,30.92,30.92,19500.0,23.1762,23.1837,23.1687,23.1687,19500.0
2013-03-06 10:25:00,30.93,30.93,30.89,30.89,30900.0,23.1762,23.1762,23.1462,23.1462,30900.0
2013-03-06 10:30:00,30.89,30.9,30.82,30.84,21900.0,23.1462,23.1537,23.0938,23.1087,21900.0
2013-03-06 10:35:00,30.84,30.86,30.83,30.84,22100.0,23.1087,23.1237,23.1013,23.1087,22100.0
2013-03-06 10:40:00,30.84,30.85,30.84,30.84,8100.0,23.1087,23.1162,23.1087,23.1087,8100.0
2013-03-06 10:45:00,30.85,30.85,30.84,30.84,1600.0,23.1162,23.1162,23.1087,23.1087,1600.0
2013-03-06 10:50:00,30.84,30.84,30.81,30.83,9300.0,23.1087,23.1087,23.0863,23.1013,9300.0
2013-03-06 10:55:00,30.83,30.83,30.8,30.82,20800.0,23.1013,23.1013,23.0788,23.0938,20800.0
2013-03-06 11:00:00,30.82,30.87,30.82,30.87,20600.0,23.0938,23.1312,23.0938,23.1312,20600.0
2013-03-06 11:05:00,30.87,30.87,30.86,30.86,5200.0,23.1312,23.1312,23.1237,23.1237,5200.0
2013-03-06 11:10:00,30.86,30.87,30.86,30.86,7500.0,23.1237,23.1312,23.1237,23.1237,7500.0
2013-03-06 11:15:00,30.86,30.89,30.85,30.89,12200.0,23.1237,23.1462,23.1162,23.1462,12200.0
2013-03-06 11:20:00,30.88,30.89,30.88,30.89,7200.0,23.1387,23.1462,23.1387,23.1462,7200.0
2013-03-06 11:25:00,30.88,30.88,30.87,30.87,700.0,23.1387,23.1387,23.1312,23.1312,700.0
2013-03-06 11:30:00,30.87,30.9,30.87,30.89,5000.0,23.1312,23.1537,23.1312,23.1462,5000.0
2013-03-06 11:35:00,30.9,30.91,30.9,30.91,1600.0,23.1537,23.1612,23.1537,23.1612,1600.0
2013-03-06 11:40:00,30.92,30.92,30.9,30.91,7800.0,23.1687,23.1687,23.1537,23.1612,7800.0
2013-03-06 11:45:00,30.91,30.93,30.91,30.92,4000.0,23.1612,23.1762,23.1612,23.1687,4000.0
2013-03-06 11:50:00,30.93,30.93,30.89,30.89,13300.0,23.1762,23.1762,23.1462,23.1462,13300.0
2013-03-06 11:55:00,30.89,30.9,30.89,30.9,5100.0,23.1462,23.1537,23.1462,23.1537,5100.0
2013-03-06 12:00:00,30.89,30.89,30.86,30.87,6900.0,23.1462,23.1462,23.1237,23.1312,6900.0
2013-03-06 12:05:00,30.86,30.86,30.84,30.84,6600.0,23.1237,23.1237,23.1087,23.1087,6600.0
2013-03-06 12:10:00,30.84,30.86,30.83,30.85,3900.0,23.1087,23.1237,23.1013,23.1162,3900.0
2013-03-06 12:15:00,30.85,30.88,30.85,30.88,3700.0,23.1162,23.1387,23.1162,23.1387,3700.0
2013-03-06 12:20:00,30.88,30.88,30.87,30.88,1400.0,23.1387,23.1387,23.1312,23.1387,1400.0
2013-03-06 12:25:00,30.87,30.87,30.85,30.85,8100.0,23.1312,23.1312,23.1162,23.1162,8100.0
2013-03-06 12:30:00,30.86,30.88,30.86,30.88,5000.0,23.1237,23.1387,23.1237,23.1387,5000.0
2013-03-06 12:35:00,30.88,30.9,30.88,30.9,4700.0,23.1387,23.1537,23.1387,23.1537,4700.0
2013-03-06 12:40:00,30.9,30.93,30.9,30.93,7500.0,23.1537,23.1762,23.1537,23.1762,7500.0
2013-03-06 12:45:00,30.91,30.92,30.9,30.92,3000.0,23.1612,23.1687,23.1537,23.1687,3000.0
2013-03-06 12:50:00,30.92,30.92,30.9,30.9,2700.0,23.1687,23.1687,23.1537,23.1537,2700.0
2013-03-06 12:55:00,30.9,30.9,30.86,30.86,19300.0,23.1537,23.1537,23.1237,23.1237,19300.0
2013-03-06 13:00:00,30.86,30.88,30.86,30.88,13400.0,23.1237,23.1387,23.1237,23.1387,13400.0
2013-03-06 13:05:00,30.88,30.89,30.88,30.88,15500.0,23.1387,23.1462,23.1387,23.1387,15500.0
2013-03-06 13:10:00,30.89,30.89,30.88,30.89,3100.0,23.1462,23.1462,23.1387,23.1462,3100.0
2013-03-06 13:15:00,30.88,30.89,30.88,30.89,23500.0,23.1387,23.1462,23.1387,23.1462,23500.0
2013-03-06 13:20:00,30.89,30.9,30.86,30.86,6400.0,23.1462,23.1537,23.1237,23.1237,6400.0
2013-03-06 13:25:00,30.86,30.87,30.85,30.86,6900.0,23.1237,23.1312,23.1162,23.1237,6900.0
2013-03-06 13:30:00,30.86,30.86,30.85,30.85,9700.0,23.1237,23.1237,23.1162,23.1162,9700.0
2013-03-06 13:35:00,30.85,30.86,30.84,30.86,10100.0,23.1162,23.1237,23.1087,23.1237,10100.0
2013-03-06 13:40:00,30.86,30.89,30.86,30.88,2400.0,23.1237,23.1462,23.1237,23.1387,2400.0
2013-03-06 13:45:00,30.87,30.88,30.87,30.87,1900.0,23.1312,23.1387,23.1312,23.1312,1900.0
2013-03-06 13:50:00,30.86,30.86,30.84,30.85,7700.0,23.1237,23.1237,23.1087,23.1162,7700.0
2013-03-06 13:55:00,30.85,30.86,30.85,30.85,1100.0,23.1162,23.1237,23.1162,23.1162,1100.0
2013-03-06 14:00:00,30.86,30.86,30.85,30.86,4600.0,23.1237,23.1237,23.1162,23.1237,4600.0
2013-03-06 14:05:00,30.85,30.87,30.85,30.87,5300.0,23.1162,23.1312,23.1162,23.1312,5300.0
2013-03-06 14:10:00,30.85,30.85,30.84,30.84,600.0,23.1162,23.1162,23.1087,23.1087,600.0
2013-03-06 14:15:00,30.84,30.86,30.83,30.85,4600.0,23.1087,23.1237,23.1013,23.1162,4600.0
2013-03-06 14:20:00,30.86,30.88,30.86,30.88,9200.0,23.1237,23.1387,23.1237,23.1387,9200.0
2013-03-06 14:25:00,30.88,30.89,30.87,30.89,4700.0,23.1387,23.1462,23.1312,23.1462,4700.0
2013-03-06 14:30:00,30.89,30.91,30.89,30.91,11200.0,23.1462,23.1612,23.1462,23.1612,11200.0
2013-03-06 14:35:00,30.92,30.93,30.91,30.91,47400.0,23.1687,23.1762,23.1612,23.1612,47400.0
2013-03-06 14:40:00,30.91,30.93,30.9,30.93,24300.0,23.1612,23.1762,23.1537,23.1762,24300.0
2013-03-06 14:45:00,30.93,30.96,30.93,30.96,12700.0,23.1762,23.1987,23.1762,23.1987,12700.0
2013-03-06 14:50:00,30.95,30.95,30.92,30.93,3700.0,23.1912,23.1912,23.1687,23.1762,3700.0
2013-03-06 14:55:00,30.94,30.95,30.93,30.93,12800.0,23.1837,23.1912,23.1762,23.1762,12800.0
2013-03-06 15:00:00,30.93,30.93,30.91,30.91,12100.0,23.1762,23.1762,23.1612,23.1612,12100.0
2013-03-06 15:05:00,30.9,30.91,30.88,30.9,17600.0,23.1537,23.1612,23.1387,23.1537,17600.0
2013-03-06 15:10:00,30.9,30.93,30.9,30.9,20400.0,23.1537,23.1762,23.1537,23.1537,20400.0
2013-03-06 15:15:00,30.9,30.92,30.9,30.91,6800.0,23.1537,23.1687,23.1537,23.1612,6800.0
2013-03-06 15:20:00,30.91,30.94,30.91,30.94,5500.0,23.1612,23.1837,23.1612,23.1837,5500.0
2013-03-06 15:25:00,30.93,30.94,30.91,30.93,17700.0,23.1762,23.1837,23.1612,23.1762,17700.0
2013-03-06 15:30:00,30.92,30.92,30.87,30.88,29400.0,23.1687,23.1687,23.1312,23.1387,29400.0
2013-03-06 15:35:00,30.89,30.89,30.87,30.87,12600.0,23.1462,23.1462,23.1312,23.1312,12600.0
2013-03-06 15:40:00,30.87,30.88,30.86,30.87,9200.0,23.1312,23.1387,23.1237,23.1312,9200.0
2013-03-06 15:45:00,30.87,30.89,30.87,30.89,7800.0,23.1312,23.1462,23.1312,23.1462,7800.0
2013-03-06 15:50:00,30.89,30.9,30.88,30.88,4600.0,23.1462,23.1537,23.1387,23.1387,4600.0
2013-03-06 15:55:00,30.88,30.9,30.88,30.89,46600.0,23.1387,23.1537,23.1387,23.1462,46600.0
2013-03-07 09:30:00,31.01,31.01,30.95,30.99,73000.0,23.2361,23.2361,23.1912,23.2211,73000.0
2013-03-07 09:35:00,30.97,30.98,30.93,30.93,15300.0,23.2062,23.2137,23.1762,23.1762,15300.0
2013-03-07 09:40:00,30.92,30.98,30.91,30.98,13500.0,23.1687,23.2137,23.1612,23.2137,13500.0
2013-03-07 09:45:00,31.0,31.05,30.99,31.04,58700.0,23.2286,23.2661,23.2211,23.2586,58700.0
2013-03-07 09:50:00,31.04,31.09,31.03,31.07,60000.0,23.2586,23.2961,23.2511,23.2811,60000.0
2013-03-07 09:55:00,31.07,31.14,31.06,31.14,65700.0,23.2811,23.3335,23.2736,23.3335,65700.0
2013-03-07 10:00:00,31.15,31.15,31.1,31.13,37800.0,23.341,23.341,23.3036,23.326,37800.0
2013-03-07 10:05:00,31.12,31.13,31.1,31.13,7700.0,23.3186,23.326,23.3036,23.326,7700.0
2013-03-07 10:10:00,31.12,31.13,31.1,31.12,8300.0,23.3186,23.326,23.3036,23.3186,8300.0
2013-03-07 10:15:00,31.12,31.13,31.11,31.12,6800.0,23.3186,23.326,23.3111,23.3186,6800.0
2013-03-07 10:20:00,31.12,31.12,31.08,31.08,12900.0,23.3186,23.3186,23.2886,23.2886,12900.0
2013-03-07 10:25:00,31.09,31.1,31.08,31.1,73900.0,23.2961,23.3036,23.2886,23.3036,73900.0
2013-03-07 10:30:00,31.09,31.13,31.09,31.13,17500.0,23.2961,23.326,23.2961,23.326,17500.0
2013-03-07 10:35:00,31.13,31.16,31.12,31.15,42000.0,23.326,23.3485,23.3186,23.341,42000.0
2013-03-07 10:40:00,31.15,31.15,31.13,31.15,23700.0,23.341,23.341,23.326,23.341,23700.0
2013-03-07 10:45:00,31.16,31.16,31.13,31.13,8300.0,23.3485,23.3485,23.326,23.326,8300.0
2013-03-07 10:50:00,31.13,31.14,31.12,31.13,7400.0,23.326,23.3335,23.3186,23.326,7400.0
2013-03-07 10:55:00,31.13,31.14,31.11,31.13,62200.0,23.326,23.3335,23.3111,23.326,62200.0
2013-03-07 11:00:00,31.14,31.17,31.13,31.17,127100.0,23.3335,23.356,23.326,23.356,127100.0
2013-03-07 11:05:00,31.17,31.19,31.16,31.19,19000.0,23.356,23.371,23.3485,23.371,19000.0
2013-03-07 11:10:00,31.19,31.2,31.17,31.2,71800.0,23.371,23.3785,23.356,23.3785,71800.0
2013-03-07 11:15:00,31.2,31.2,31.16,31.17,10700.0,23.3785,23.3785,23.3485,23.356,10700.0
2013-03-07 11:20:00,31.17,31.17,31.15,31.15,19200.0,23.356,23.356,23.341,23.341,19200.0
2013-03-07 11:25:00,31.15,31.16,31.14,31.15,4200.0,23.341,23.3485,23.3335,23.341,4200.0
2013-03-07 11:30:00,31.15,31.17,31.15,31.16,9700.0,23.341,23.356,23.341,23.3485,9700.0
2013-03-07 11:35:00,31.16,31.17,31.15,31.17,5900.0,23.3485,23.356,23.341,23.356,5900.0
2013-03-07 11:40:00,31.16,31.17,31.15,31.16,8300.0,23.3485,23.356,23.341,23.3485,8300.0
2013-03-07 11:45:00,31.16,31.17,31.15,31.17,8900.0,23.3485,23.356,23.341,23.356,8900.0
2013-03-07 11:50:00,31.17,31.17,31.17,31.17,1300.0,23.356,23.356,23.356,23.356,1300.0
2013-03-07 11:55:00,31.17,31.18,31.14,31.16,11500.0,23.356,23.3635,23.3335,23.3485,11500.0
2013-03-07 12:00:00,31.16,31.16,31.15,31.15,3800.0,23.3485,23.3485,23.341,23.341,3800.0
2013-03-07 12:05:00,31.15,31.16,31.14,31.16,7600.0,23.341,23.3485,23.3335,23.3485,7600.0
2013-03-07 12:10:00,31.16,31.16,31.15,31.15,10800.0,23.3485,23.3485,23.341,23.341,10800.0
2013-03-07 12:15:00,31.16,31.16,31.15,31.16,33400.0,23.3485,23.3485,23.341,23.3485,33400.0
2013-03-07 12:20:00,31.16,31.16,31.14,31.15,15200.0,23.3485,23.3485,23.3335,23.341,15200.0
2013-03-07 12:25:00,31.15,31.16,31.14,31.16,15400.0,23.341,23.3485,23.3335,23.3485,15400.0
2013-03-07 12:30:00,31.16,31.17,31.15,31.17,16100.0,23.3485,23.356,23.341,23.356,16100.0
2013-03-07 12:35:00,31.17,31.17,31.16,31.17,54600.0,23.356,23.356,23.3485,23.356,54600.0
2013-03-07 12:40:00,31.17,31.17,31.16,31.17,7800.0,23.356,23.356,23.3485,23.356,7800.0
2013-03-07 12:45:00,31.16,31.17,31.16,31.17,3400.0,23.3485,23.356,23.3485,23.356,3400.0
2013-03-07 12:50:00,31.17,31.19,31.17,31.18,50300.0,23.356,23.371,23.356,23.3635,50300.0
2013-03-07 12:55:00,31.18,31.2,31.18,31.18,29700.0,23.3635,23.3785,23.3635,23.3635,29700.0
2013-03-07 13:00:00,31.19,31.19,31.17,31.18,28600.0,23.371,23.371,23.356,23.3635,28600.0
2013-03-07 13:05:00,31.18,31.18,31.15,31.15,28200.0,23.3635,23.3635,23.341,23.341,28200.0
2013-03-07 13:10:00,31.16,31.17,31.15,31.15,15800.0,23.3485,23.356,23.341,23.341,15800.0
2013-03-07 13:15:00,31.16,31.17,31.15,31.16,5800.0,23.3485,23.356,23.341,23.3485,5800.0
2013-03-07 13:20:00,31.16,31.16,31.15,31.15,500.0,23.3485,23.3485,23.341,23.341,500.0
2013-03-07 13:25:00,31.15,31.16,31.15,31.16,26400.0,23.341,23.3485,23.341,23.3485,26400.0
2013-03-07 13:30:00,31.16,31.16,31.13,31.13,19900.0,23.3485,23.3485,23.326,23.326,19900.0
2013-03-07 13:35:00,31.13,31.13,31.12,31.12,4600.0,23.326,23.326,23.3186,23.3186,4600.0
2013-03-07 13:40:00,31.12,31.14,31.12,31.13,16100.0,23.3186,23.3335,23.3186,23.326,16100.0
2013-03-07 13:45:00,31.13,31.14,31.13,31.13,13700.0,23.326,23.3335,23.326,23.326,13700.0
2013-03-07 13:50:00,31.13,31.15,31.13,31.14,40300.0,23.326,23.341,23.326,23.3335,40300.0
2013-03-07 13:55:00,31.15,31.15,31.13,31.13,7300.0,23.341,23.341,23.326,23.326,7300.0
2013-03-07 14:00:00,31.14,31.14,31.11,31.13,3600.0,23.3335,23.3335,23.3111,23.326,3600.0
2013-03-07 14:05:00,31.13,31.13,31.1,31.1,6800.0,23.326,23.326,23.3036,23.3036,6800.0
2013-03-07 14:10:00,31.09,31.11,31.08,31.11,5100.0,23.2961,23.3111,23.2886,23.3111,5100.0
2013-03-07 14:15:00,31.11,31.12,31.11,31.12,4700.0,23.3111,23.3186,23.3111,23.3186,4700.0
2013-03-07 14:20:00,31.11,31.11,31.1,31.11,10700.0,23.3111,23.3111,23.3036,23.3111,10700.0
2013-03-07 14:25:00,31.11,31.13,31.11,31.13,21400.0,23.3111,23.326,23.3111,23.326,21400.0
2013-03-07 14:30:00,31.13,31.14,31.13,31.14,5700.0,23.326,23.3335,23.326,23.3335,5700.0
2013-03-07 14:35:00,31.14,31.15,31.13,31.14,11100.0,23.3335,23.341,23.326,23.3335,11100.0
2013-03-07 14:40:00,31.14,31.15,31.13,31.13,10200.0,23.3335,23.341,23.326,23.326,10200.0
2013-03-07 14:45:00,31.13,31.16,31.13,31.15,4100.0,23.326,23.3485,23.326,23.341,4100.0
2013-03-07 14:50:00,31.16,31.16,31.15,31.15,3200.0,23.3485,23.3485,23.341,23.341,3200.0
2013-03-07 14:55:00,31.16,31.17,31.16,31.16,15000.0,23.3485,23.356,23.3485,23.3485,15000.0
2013-03-07 15:00:00,31.16,31.17,31.16,31.17,5100.0,23.3485,23.356,23.3485,23.356,5100.0
2013-03-07 15:05:00,31.16,31.19,31.16,31.19,7800.0,23.3485,23.371,23.3485,23.371,7800.0
2013-03-07 15:10:00,31.18,31.2,31.18,31.19,5000.0,23.3635,23.3785,23.3635,23.371,5000.0
2013-03-07 15:15:00,31.2,31.2,31.19,31.2,9300.0,23.3785,23.3785,23.371,23.3785,9300.0
2013-03-07 15:20:00,31.2,31.2,31.18,31.19,16300.0,23.3785,23.3785,23.3635,23.371,16300.0
2013-03-07 15:25:00,31.18,31.2,31.18,31.19,11900.0,23.3635,23.3785,23.3635,23.371,11900.0
2013-03-07 15:30:00,31.19,31.23,31.19,31.22,67400.0,23.371,23.401,23.371,23.3935,67400.0
2013-03-07 15:35:00,31.23,31.23,31.21,31.21,5600.0,23.401,23.401,23.386,23.386,5600.0
2013-03-07 15:40:00,31.22,31.23,31.2,31.2,57600.0,23.3935,23.401,23.3785,23.3785,57600.0
2013-03-07 15:45:00,31.2,31.22,31.19,31.22,90400.0,23.3785,23.3935,23.371,23.3935,90400.0
2013-03-07 15:50:00,31.22,31.22,31.19,31.21,30800.0,23.3935,23.3935,23.371,23.386,30800.0
2013-03-07 15:55:00,31.2,31.23,31.19,31.22,70400.0,23.3785,23.401,23.371,23.3935,70400.0
2013-03-08 09:30:00,31.4,31.5,31.4,31.49,30500.0,23.5284,23.6033,23.5284,23.5958,30500.0
2013-03-08 09:35:00,31.49,31.5,31.44,31.45,40100.0,23.5958,23.6033,23.5583,23.5658,40100.0
2013-03-08 09:40:00,31.44,31.45,31.34,31.34,26500.0,23.5583,23.5658,23.4834,23.4834,26500.0
2013-03-08 09:45:00,31.32,31.35,31.28,31.29,26100.0,23.4684,23.4909,23.4384,23.4459,26100.0
2013-03-08 09:50:00,31.3,31.35,31.26,31.33,178400.0,23.4534,23.4909,23.4235,23.4759,178400.0
2013-03-08 09:55:00,31.34,31.37,31.33,31.37,139300.0,23.4834,23.5059,23.4759,23.5059,139300.0
2013-03-08 10:00:00,31.36,31.36,31.28,31.29,62400.0,23.4984,23.4984,23.4384,23.4459,62400.0
2013-03-08 10:05:00,31.3,31.34,31.29,31.33,16100.0,23.4534,23.4834,23.4459,23.4759,16100.0
2013-03-08 10:10:00,31.33,31.34,31.3,31.33,24900.0,23.4759,23.4834,23.4534,23.4759,24900.0
2013-03-08 10:15:00,31.34,31.34,31.26,31.28,156600.0,23.4834,23.4834,23.4235,23.4384,156600.0
2013-03-08 10:20:00,31.29,31.29,31.26,31.28,100200.0,23.4459,23.4459,23.4235,23.4384,100200.0
2013-03-08 10:25:00,31.29,31.32,31.29,31.3,31200.0,23.4459,23.4684,23.4459,23.4534,31200.0
2013-03-08 10:30:00,31.3,31.31,31.28,31.3,40900.0,23.4534,23.4609,23.4384,23.4534,40900.0
2013-03-08 10:35:00,31.3,31.3,31.28,31.29,16700.0,23.4534,23.4534,23.4384,23.4459,16700.0
2013-03-08 10:40:00,31.3,31.3,31.21,31.21,157100.0,23.4534,23.4534,23.386,23.386,157100.0
2013-03-08 10:45:00,31.2,31.2,31.16,31.16,31100.0,23.3785,23.3785,23.3485,23.3485,31100.0
2013-03-08 10:50:00,31.15,31.19,31.15,31.18,8200.0,23.341,23.371,23.341,23.3635,8200.0
2013-03-08 10:55:00,31.18,31.21,31.18,31.21,6500.0,23.3635,23.386,23.3635,23.386,6500.0
2013-03-08 11:00:00,31.21,31.24,31.19,31.24,10100.0,23.386,23.4085,23.371,23.4085,10100.0
2013-03-08 11:05:00,31.24,31.3,31.24,31.3,9500.0,23.4085,23.4534,23.4085,23.4534,9500.0
2013-03-08 11:10:00,31.31,31.33,31.31,31.32,15200.0,23.4609,23.4759,23.4609,23.4684,15200.0
2013-03-08 11:15:00,31.32,31.34,31.31,31.33,6800.0,23.4684,23.4834,23.4609,23.4759,6800.0
2013-03-08 11:20:00,31.33,31.34,31.32,31.32,13800.0,23.4759,23.4834,23.4684,23.4684,13800.0
2013-03-08 11:25:00,31.32,31.33,31.3,31.31,53100.0,23.4684,23.4759,23.4534,23.4609,53100.0
2013-03-08 11:30:00,31.3,31.31,31.29,31.31,42000.0,23.4534,23.4609,23.4459,23.4609,42000.0
2013-03-08 11:35:00,31.3,31.31,31.29,31.29,29800.0,23.4534,23.4609,23.4459,23.4459,29800.0
2013-03-08 11:40:00,31.27,31.28,31.27,31.28,7900.0,23.431,23.4384,23.431,23.4384,7900.0
2013-03-08 11:45:00,31.28,31.29,31.28,31.29,6400.0,23.4384,23.4459,23.4384,23.4459,6400.0
2013-03-08 11:50:00,31.28,31.29,31.27,31.27,4400.0,23.4384,23.4459,23.431,23.431,4400.0
2013-03-08 11:55:00,31.27,31.27,31.27,31.27,16900.0,23.431,23.431,23.431,23.431,16900.0
2013-03-08 12:00:00,31.27,31.27,31.26,31.26,2400.0,23.431,23.431,23.4235,23.4235,2400.0
2013-03-08 12:05:00,31.26,31.27,31.26,31.27,5900.0,23.4235,23.431,23.4235,23.431,5900.0
2013-03-08 12:10:00,31.26,31.27,31.22,31.24,35100.0,23.4235,23.431,23.3935,23.4085,35100.0
2013-03-08 12:15:00,31.23,31.24,31.21,31.21,17300.0,23.401,23.4085,23.386,23.386,17300.0
2013-03-08 12:20:00,31.22,31.24,31.21,31.24,6500.0,23.3935,23.4085,23.386,23.4085,6500.0
2013-03-08 12:25:00,31.24,31.24,31.2,31.2,9200.0,23.4085,23.4085,23.3785,23.3785,9200.0
2013-03-08 12:30:00,31.21,31.21,31.19,31.19,12700.0,23.386,23.386,23.371,23.371,12700.0
2013-03-08 12:35:00,31.19,31.21,31.19,31.21,5200.0,23.371,23.386,23.371,23.386,5200.0
2013-03-08 12:40:00,31.21,31.22,31.21,31.21,3900.0,23.386,23.3935,23.386,23.386,3900.0
2013-03-08 12:45:00,31.21,31.21,31.2,31.21,4900.0,23.386,23.386,23.3785,23.386,4900.0
2013-03-08 12:50:00,31.21,31.21,31.21,31.21,700.0,23.386,23.386,23.386,23.386,700.0
2013-03-08 12:55:00,31.21,31.21,31.2,31.2,3200.0,23.386,23.386,23.3785,23.3785,3200.0
2013-03-08 13:00:00,31.2,31.21,31.2,31.21,1300.0,23.3785,23.386,23.3785,23.386,1300.0
2013-03-08 13:05:00,31.21,31.21,31.2,31.21,1400.0,23.386,23.386,23.3785,23.386,1400.0
2013-03-08 13:10:00,31.21,31.21,31.21,31.21,1500.0,23.386,23.386,23.386,23.386,1500.0
2013-03-08 13:15:00,31.22,31.23,31.21,31.21,11900.0,23.3935,23.401,23.386,23.386,11900.0
2013-03-08 13:20:00,31.22,31.23,31.21,31.23,1900.0,23.3935,23.401,23.386,23.401,1900.0
2013-03-08 13:25:00,31.23,31.23,31.22,31.23,700.0,23.401,23.401,23.3935,23.401,700.0
2013-03-08 13:30:00,31.23,31.23,31.23,31.23,2300.0,23.401,23.401,23.401,23.401,2300.0
2013-03-08 13:35:00,31.24,31.28,31.24,31.28,14100.0,23.4085,23.4384,23.4085,23.4384,14100.0
2013-03-08 13:40:00,31.28,31.28,31.23,31.23,118600.0,23.4384,23.4384,23.401,23.401,118600.0
2013-03-08 13:45:00,31.24,31.25,31.24,31.24,26700.0,23.4085,23.416,23.4085,23.4085,26700.0
2013-03-08 13:50:00,31.25,31.25,31.22,31.23,52100.0,23.416,23.416,23.3935,23.401,52100.0
2013-03-08 13:55:00,31.23,31.23,31.19,31.2,81500.0,23.401,23.401,23.371,23.3785,81500.0
2013-03-08 14:00:00,31.19,31.2,31.18,31.19,78400.0,23.371,23.3785,23.3635,23.371,78400.0
2013-03-08 14:05:00,31.19,31.19,31.17,31.18,56100.0,23.371,23.371,23.356,23.3635,56100.0
2013-03-08 14:10:00,31.17,31.17,31.14,31.14,76500.0,23.356,23.356,23.3335,23.3335,76500.0
2013-03-08 14:15:00,31.14,31.17,31.14,31.16,4100.0,23.3335,23.356,23.3335,23.3485,4100.0
2013-03-08 14:20:00,31.15,31.21,31.15,31.21,11400.0,23.341,23.386,23.341,23.386,11400.0
2013-03-08 14:25:00,31.2,31.2,31.18,31.2,41400.0,23.3785,23.3785,23.3635,23.3785,41400.0
2013-03-08 14:30:00,31.19,31.2,31.16,31.17,55900.0,23.371,23.3785,23.3485,23.356,55900.0
2013-03-08 14:35:00,31.17,31.17,31.12,31.15,167100.0,23.356,23.356,23.3186,23.341,167100.0
2013-03-08 14:40:00,31.16,31.18,31.15,31.15,13100.0,23.3485,23.3635,23.341,23.341,13100.0
2013-03-08 14:45:00,31.15,31.15,31.15,31.15,1900.0,23.341,23.341,23.341,23.341,1900.0
2013-03-08 14:50:00,31.15,31.18,31.15,31.18,4400.0,23.341,23.3635,23.341,23.3635,4400.0
2013-03-08 14:55:00,31.18,31.18,31.15,31.16,82800.0,23.3635,23.3635,23.341,23.3485,82800.0
2013-03-08 15:00:00,31.17,31.2,31.17,31.19,72200.0,23.356,23.3785,23.356,23.371,72200.0
2013-03-08 15:05:00,31.19,31.19,31.17,31.18,71200.0,23.371,23.371,23.356,23.3635,71200.0
2013-03-08 15:10:00,31.19,31.23,31.19,31.23,9900.0,23.371,23.401,23.371,23.401,9900.0
2013-03-08 15:15:00,31.23,31.26,31.22,31.26,21600.0,23.401,23.4235,23.3935,23.4235,21600.0
2013-03-08 15:20:00,31.27,31.27,31.24,31.26,52100.0,23.431,23.431,23.4085,23.4235,52100.0
2013-03-08 15:25:00,31.27,31.27,31.24,31.26,20500.0,23.431,23.431,23.4085,23.4235,20500.0
2013-03-08 15:30:00,31.26,31.27,31.23,31.23,80400.0,23.4235,23.431,23.401,23.401,80400.0
2013-03-08 15:35:00,31.23,31.26,31.23,31.25,23900.0,23.401,23.4235,23.401,23.416,23900.0
2013-03-08 15:40:00,31.26,31.3,31.25,31.3,47100.0,23.4235,23.4534,23.416,23.4534,47100.0
2013-03-08 15:45:00,31.3,31.3,31.29,31.3,7400.0,23.4534,23.4534,23.4459,23.4534,7400.0
2013-03-08 15:50:00,31.3,31.3,31.27,31.27,29800.0,23.4534,23.4534,23.431,23.431,29800.0
2013-03-08 15:55:00,31.28,31.29,31.26,31.26,109300.0,23.4384,23.4459,23.4235,23.4235,109300.0
2013-03-11 09:30:00,31.4,31.4,31.2,31.2,15500.0,23.5284,23.5284,23.3785,23.3785,15500.0
2013-03-11 09:35:00,31.23,31.27,31.22,31.27,9300.0,23.401,23.431,23.3935,23.431,9300.0
2013-03-11 09:40:00,31.27,31.27,31.23,31.27,4000.0,23.431,23.431,23.401,23.431,4000.0
2013-03-11 09:45:00,31.29,31.32,31.29,31.32,11600.0,23.4459,23.4684,23.4459,23.4684,11600.0
2013-03-11 09:50:00,31.32,31.38,31.32,31.36,24000.0,23.4684,23.5134,23.4684,23.4984,24000.0
2013-03-11 09:55:00,31.35,31.37,31.35,31.35,7100.0,23.4909,23.5059,23.4909,23.4909,7100.0
2013-03-11 10:00:00,31.36,31.37,31.34,31.34,7800.0,23.4984,23.5059,23.4834,23.4834,7800.0
2013-03-11 10:05:00,31.34,31.36,31.33,31.36,8300.0,23.4834,23.4984,23.4759,23.4984,8300.0
2013-03-11 10:10:00,31.37,31.38,31.36,31.36,6600.0,23.5059,23.5134,23.4984,23.4984,6600.0
2013-03-11 10:15:00,31.35,31.35,31.33,31.34,6800.0,23.4909,23.4909,23.4759,23.4834,6800.0
2013-03-11 10:20:00,31.34,31.35,31.33,31.34,12200.0,23.4834,23.4909,23.4759,23.4834,12200.0
2013-03-11 10:25:00,31.34,31.34,31.31,31.31,5200.0,23.4834,23.4834,23.4609,23.4609,5200.0
2013-03-11 10:30:00,31.31,31.35,31.31,31.35,6700.0,23.4609,23.4909,23.4609,23.4909,6700.0
2013-03-11 10:35:00,31.34,31.34,31.32,31.34,8700.0,23.4834,23.4834,23.4684,23.4834,8700.0
2013-03-11 10:40:00,31.34,31.35,31.33,31.34,8000.0,23.4834,23.4909,23.4759,23.4834,8000.0
2013-03-11 10:45:00,31.35,31.36,31.35,31.36,2400.0,23.4909,23.4984,23.4909,23.4984,2400.0
2013-03-11 10:50:00,31.37,31.37,31.32,31.32,16900.0,23.5059,23.5059,23.4684,23.4684,16900.0
2013-03-11 10:55:00,31.32,31.32,31.3,31.32,12100.0,23.4684,23.4684,23.4534,23.4684,12100.0
2013-03-11 11:00:00,31.32,31.33,31.31,31.31,3400.0,23.4684,23.4759,23.4609,23.4609,3400.0
2013-03-11 11:05:00,31.31,31.33,31.31,31.32,4900.0,23.4609,23.4759,23.4609,23.4684,4900.0
2013-03-11 11:10:00,31.33,31.36,31.33,31.36,55500.0,23.4759,23.4984,23.4759,23.4984,55500.0
2013-03-11 11:15:00,31.36,31.4,31.36,31.4,23300.0,23.4984,23.5284,23.4984,23.5284,23300.0
2013-03-11 11:20:00,31.4,31.4,31.37,31.38,8600.0,23.5284,23.5284,23.5059,23.5134,8600.0
2013-03-11 11:25:00,31.39,31.39,31.38,31.38,2300.0,23.5209,23.5209,23.5134,23.5134,2300.0
2013-03-11 11:30:00,31.38,31.39,31.37,31.38,8100.0,23.5134,23.5209,23.5059,23.5134,8100.0
2013-03-11 11:35:00,31.39,31.39,31.38,31.39,2300.0,23.5209,23.5209,23.5134,23.5209,2300.0
2013-03-11 11:40:00,31.39,31.4,31.39,31.39,6600.0,23.5209,23.5284,23.5209,23.5209,6600.0
2013-03-11 11:45:00,31.4,31.4,31.4,31.4,2100.0,23.5284,23.5284,23.5284,23.5284,2100.0
2013-03-11 11:50:00,31.39,31.41,31.39,31.41,12100.0,23.5209,23.5359,23.5209,23.5359,12100.0
2013-03-11 11:55:00,31.41,31.41,31.4,31.41,10700.0,23.5359,23.5359,23.5284,23.5359,10700.0
2013-03-11 12:00:00,31.41,31.42,31.4,31.41,42300.0,23.5359,23.5433,23.5284,23.5359,42300.0
2013-03-11 12:05:00,31.41,31.42,31.41,31.41,5000.0,23.5359,23.5433,23.5359,23.5359,5000.0
2013-03-11 12:10:00,31.4,31.41,31.39,31.39,3100.0,23.5284,23.5359,23.5209,23.5209,3100.0
2013-03-11 12:15:00,31.4,31.4,31.38,31.38,1700.0,23.5284,23.5284,23.5134,23.5134,1700.0
2013-03-11 12:20:00,31.38,31.39,31.37,31.37,2400.0,23.5134,23.5209,23.5059,23.5059,2400.0
2013-03-11 12:25:00,31.37,31.37,31.36,31.37,1300.0,23.5059,23.5059,23.4984,23.5059,1300.0
2013-03-11 12:30:00,31.36,31.36,31.34,31.35,2200.0,23.4984,23.4984,23.4834,23.4909,2200.0
2013-03-11 12:35:00,31.35,31.35,31.34,31.34,4600.0,23.4909,23.4909,23.4834,23.4834,4600.0
2013-03-11 12:40:00,31.34,31.35,31.34,31.35,2900.0,23.4834,23.4909,23.4834,23.4909,2900.0
2013-03-11 12:45:00,31.35,31.36,31.35,31.35,9300.0,23.4909,23.4984,23.4909,23.4909,9300.0
2013-03-11 12:50:00,31.34,31.35,31.34,31.35,2500.0,23.4834,23.4909,23.4834,23.4909,2500.0
2013-03-11 12:55:00,31.34,31.39,31.34,31.39,33600.0,23.4834,23.5209,23.4834,23.5209,33600.0
2013-03-11 13:00:00,31.39,31.41,31.39,31.41,16400.0,23.5209,23.5359,23.5209,23.5359,16400.0
2013-03-11 13:05:00,31.41,31.43,31.41,31.43,7100.0,23.5359,23.5508,23.5359,23.5508,7100.0
2013-03-11 13:10:00,31.43,31.44,31.43,31.44,19600.0,23.5508,23.5583,23.5508,23.5583,19600.0
2013-03-11 13:15:00,31.44,31.45,31.44,31.44,28100.0,23.5583,23.5658,23.5583,23.5583,28100.0
2013-03-11 13:20:00,31.45,31.45,31.45,31.45,14500.0,23.5658,23.5658,23.5658,23.5658,14500.0
2013-03-11 13:25:00,31.45,31.46,31.45,31.46,2100.0,23.5658,23.5733,23.5658,23.5733,2100.0
2013-03-11 13:30:00,31.46,31.48,31.46,31.48,27300.0,23.5733,23.5883,23.5733,23.5883,27300.0
2013-03-11 13:35:00,31.48,31.48,31.47,31.48,20700.0,23.5883,23.5883,23.5808,23.5883,20700.0
2013-03-11 13:40:00,31.47,31.48,31.47,31.47,36100.0,23.5808,23.5883,23.5808,23.5808,36100.0
2013-03-11 13:45:00,31.47,31.47,31.45,31.46,17900.0,23.5808,23.5808,23.5658,23.5733,17900.0
2013-03-11 13:50:00,31.44,31.46,31.43,31.45,49600.0,23.5583,23.5733,23.5508,23.5658,49600.0
2013-03-11 13:55:00,31.46,31.46,31.45,31.46,2700.0,23.5733,23.5733,23.5658,23.5733,2700.0
2013-03-11 14:00:00,31.45,31.46,31.44,31.46,4800.0,23.5658,23.5733,23.5583,23.5733,4800.0
2013-03-11 14:05:00,31.46,31.46,31.45,31.46,4500.0,23.5733,23.5733,23.5658,23.5733,4500.0
2013-03-11 14:10:00,31.46,31.46,31.44,31.46,11100.0,23.5733,23.5733,23.5583,23.5733,11100.0
2013-03-11 14:15:00,31.45,31.45,31.44,31.44,4000.0,23.5658,23.5658,23.5583,23.5583,4000.0
2013-03-11 14:20:00,31.45,31.46,31.45,31.46,7200.0,23.5658,23.5733,23.5658,23.5733,7200.0
2013-03-11 14:25:00,31.46,31.47,31.45,31.46,8100.0,23.5733,23.5808,23.5658,23.5733,8100.0
2013-03-11 14:30:00,31.45,31.45,31.41,31.41,9700.0,23.5658,23.5658,23.5359,23.5359,9700.0
2013-03-11 14:35:00,31.41,31.42,31.41,31.42,3600.0,23.5359,23.5433,23.5359,23.5433,3600.0
2013-03-11 14:40:00,31.42,31.43,31.42,31.42,4400.0,23.5433,23.5508,23.5433,23.5433,4400.0
2013-03-11 14:45:00,31.42,31.44,31.42,31.43,8400.0,23.5433,23.5583,23.5433,23.5508,8400.0
2013-03-11 14:50:00,31.43,31.43,31.41,31.41,3900.0,23.5508,23.5508,23.5359,23.5359,3900.0
2013-03-11 14:55:00,31.42,31.43,31.42,31.43,5700.0,23.5433,23.5508,23.5433,23.5508,5700.0
2013-03-11 15:00:00,31.43,31.44,31.41,31.41,17600.0,23.5508,23.5583,23.5359,23.5359,17600.0
2013-03-11 15:05:00,31.41,31.42,31.41,31.41,7100.0,23.5359,23.5433,23.5359,23.5359,7100.0
2013-03-11 15:10:00,31.41,31.41,31.4,31.4,1800.0,23.5359,23.5359,23.5284,23.5284,1800.0
2013-03-11 15:15:00,31.4,31.41,31.39,31.41,35400.0,23.5284,23.5359,23.5209,23.5359,35400.0
2013-03-11 15:20:00,31.41,31.41,31.4,31.41,1600.0,23.5359,23.5359,23.5284,23.5359,1600.0
2013-03-11 15:25:00,31.41,31.41,31.4,31.4,31900.0,23.5359,23.5359,23.5284,23.5284,31900.0
2013-03-11 15:30:00,31.4,31.41,31.39,31.39,17800.0,23.5284,23.5359,23.5209,23.5209,17800.0
2013-03-11 15:35:00,31.39,31.39,31.38,31.38,6900.0,23.5209,23.5209,23.5134,23.5134,6900.0
2013-03-11 15:40:00,31.38,31.39,31.38,31.39,2900.0,23.5134,23.5209,23.5134,23.5209,2900.0
2013-03-11 15:45:00,31.38,31.41,31.38,31.41,25600.0,23.5134,23.5359,23.5134,23.5359,25600.0
2013-03-11 15:50:00,31.41,31.42,31.4,31.41,31700.0,23.5359,23.5433,23.5284,23.5359,31700.0
2013-03-11 15:55:00,31.41,31.42,31.4,31.4,114200.0,23.5359,23.5433,23.5284,23.5284,114200.0
2013-03-12 09:30:00,31.39,31.43,31.36,31.39,32500.0,23.5209,23.5508,23.4984,23.5209,32500.0
2013-03-12 09:35:00,31.39,31.39,31.35,31.38,17200.0,23.5209,23.5209,23.4909,23.5134,17200.0
2013-03-12 09:40:00,31.36,31.36,31.34,31.36,5700.0,23.4984,23.4984,23.4834,23.4984,5700.0
2013-03-12 09:45:00,31.39,31.39,31.34,31.38,12800.0,23.5209,23.5209,23.4834,23.5134,12800.0
2013-03-12 09:50:00,31.39,31.4,31.39,31.39,16800.0,23.5209,23.5284,23.5209,23.5209,16800.0
2013-03-12 09:55:00,31.39,31.41,31.37,31.4,25600.0,23.5209,23.5359,23.5059,23.5284,25600.0
2013-03-12 10:00:00,31.41,31.41,31.4,31.4,54800.0,23.5359,23.5359,23.5284,23.5284,54800.0
2013-03-12 10:05:00,31.41,31.43,31.41,31.43,17000.0,23.5359,23.5508,23.5359,23.5508,17000.0
2013-03-12 10:10:00,31.42,31.43,31.41,31.41,13900.0,23.5433,23.5508,23.5359,23.5359,13900.0
2013-03-12 10:15:00,31.4,31.41,31.4,31.4,2700.0,23.5284,23.5359,23.5284,23.5284,2700.0
2013-03-12 10:20:00,31.39,31.41,31.38,31.41,16200.0,23.5209,23.5359,23.5134,23.5359,16200.0
2013-03-12 10:25:00,31.41,31.46,31.41,31.46,8400.0,23.5359,23.5733,23.5359,23.5733,8400.0
2013-03-12 10:30:00,31.45,31.45,31.42,31.42,11800.0,23.5658,23.5658,23.5433,23.5433,11800.0
2013-03-12 10:35:00,31.41,31.41,31.4,31.41,8300.0,23.5359,23.5359,23.5284,23.5359,8300.0
2013-03-12 10:40:00,31.41,31.43,31.41,31.43,8100.0,23.5359,23.5508,23.5359,23.5508,8100.0
2013-03-12 10:45:00,31.43,31.44,31.42,31.44,4300.0,23.5508,23.5583,23.5433,23.5583,4300.0
2013-03-12 10:50:00,31.43,31.44,31.42,31.44,31000.0,23.5508,23.5583,23.5433,23.5583,31000.0
2013-03-12 10:55:00,31.43,31.43,31.39,31.41,6900.0,23.5508,23.5508,23.5209,23.5359,6900.0
2013-03-12 11:00:00,31.4,31.4,31.37,31.37,13500.0,23.5284,23.5284,23.5059,23.5059,13500.0
2013-03-12 11:05:00,31.36,31.37,31.35,31.36,4100.0,23.4984,23.5059,23.4909,23.4984,4100.0
2013-03-12 11:10:00,31.36,31.36,31.33,31.33,4100.0,23.4984,23.4984,23.4759,23.4759,4100.0
2013-03-12 11:15:00,31.33,31.34,31.3,31.32,28700.0,23.4759,23.4834,23.4534,23.4684,28700.0
2013-03-12 11:20:00,31.31,31.31,31.28,31.28,20000.0,23.4609,23.4609,23.4384,23.4384,20000.0
2013-03-12 11:25:00,31.28,31.31,31.27,31.27,51400.0,23.4384,23.4609,23.431,23.431,51400.0
2013-03-12 11:30:00,31.27,31.28,31.26,31.27,8700.0,23.431,23.4384,23.4235,23.431,8700.0
2013-03-12 11:35:00,31.27,31.3,31.27,31.29,10000.0,23.431,23.4534,23.431,23.4459,10000.0
2013-03-12 11:40:00,31.29,31.3,31.29,31.3,13200.0,23.4459,23.4534,23.4459,23.4534,13200.0
2013-03-12 11:45:00,31.29,31.29,31.27,31.29,8400.0,23.4459,23.4459,23.431,23.4459,8400.0
2013-03-12 11:50:00,31.3,31.3,31.29,31.3,6000.0,23.4534,23.4534,23.4459,23.4534,6000.0
2013-03-12 11:55:00,31.3,31.34,31.3,31.33,20500.0,23.4534,23.4834,23.4534,23.4759,20500.0
2013-03-12 12:00:00,31.32,31.32,31.31,31.31,6500.0,23.4684,23.4684,23.4609,23.4609,6500.0
2013-03-12 12:05:00,31.31,31.34,31.3,31.34,15000.0,23.4609,23.4834,23.4534,23.4834,15000.0
2013-03-12 12:10:00,31.33,31.34,31.32,31.34,2000.0,23.4759,23.4834,23.4684,23.4834,2000.0
2013-03-12 12:15:00,31.33,31.34,31.33,31.34,2600.0,23.4759,23.4834,23.4759,23.4834,2600.0
2013-03-12 12:20:00,31.33,31.33,31.31,31.31,4000.0,23.4759,23.4759,23.4609,23.4609,4000.0
2013-03-12 12:25:00,31.31,31.31,31.28,31.31,4400.0,23.4609,23.4609,23.4384,23.4609,4400.0
2013-03-12 12:30:00,31.31,31.31,31.3,31.31,700.0,23.4609,23.4609,23.4534,23.4609,700.0
2013-03-12 12:35:00,31.3,31.31,31.3,31.3,2500.0,23.4534,23.4609,23.4534,23.4534,2500.0
2013-03-12 12:40:00,31.3,31.31,31.3,31.31,3700.0,23.4534,23.4609,23.4534,23.4609,3700.0
2013-03-12 12:45:00,31.3,31.31,31.3,31.31,800.0,23.4534,23.4609,23.4534,23.4609,800.0
2013-03-12 12:50:00,31.31,31.31,31.3,31.3,2200.0,23.4609,23.4609,23.4534,23.4534,2200.0
2013-03-12 12:55:00,31.31,31.33,31.31,31.33,39200.0,23.4609,23.4759,23.4609,23.4759,39200.0
2013-03-12 13:00:00,31.32,31.33,31.31,31.32,31100.0,23.4684,23.4759,23.4609,23.4684,31100.0
2013-03-12 13:05:00,31.32,31.34,31.32,31.33,52200.0,23.4684,23.4834,23.4684,23.4759,52200.0
2013-03-12 13:10:00,31.32,31.34,31.32,31.34,11000.0,23.4684,23.4834,23.4684,23.4834,11000.0
2013-03-12 13:15:00,31.34,31.35,31.33,31.35,8100.0,23.4834,23.4909,23.4759,23.4909,8100.0
2013-03-12 13:20:00,31.35,31.35,31.33,31.33,9900.0,23.4909,23.4909,23.4759,23.4759,9900.0
2013-03-12 13:25:00,31.33,31.34,31.32,31.33,5800.0,23.4759,23.4834,23.4684,23.4759,5800.0
2013-03-12 13:30:00,31.33,31.33,31.32,31.33,5300.0,23.4759,23.4759,23.4684,23.4759,5300.0
2013-03-12 13:35:00,31.33,31.34,31.33,31.33,11800.0,23.4759,23.4834,23.4759,23.4759,11800.0
2013-03-12 13:40:00,31.34,31.34,31.32,31.32,8700.0,23.4834,23.4834,23.4684,23.4684,8700.0
2013-03-12 13:45:00,31.33,31.33,31.29,31.29,12600.0,23.4759,23.4759,23.4459,23.4459,12600.0
2013-03-12 13:50:00,31.3,31.31,31.28,31.28,8600.0,23.4534,23.4609,23.4384,23.4384,8600.0
2013-03-12 13:55:00,31.29,31.3,31.28,31.29,10400.0,23.4459,23.4534,23.4384,23.4459,10400.0
2013-03-12 14:00:00,31.29,31.29,31.28,31.28,14000.0,23.4459,23.4459,23.4384,23.4384,14000.0
2013-03-12 14:05:00,31.28,31.29,31.27,31.28,10400.0,23.4384,23.4459,23.431,23.4384,10400.0
2013-03-12 14:10:00,31.27,31.27,31.23,31.26,17600.0,23.431,23.431,23.401,23.4235,17600.0
2013-03-12 14:15:00,31.25,31.27,31.25,31.27,6300.0,23.416,23.431,23.416,23.431,6300.0
2013-03-12 14:20:00,31.27,31.27,31.25,31.25,16400.0,23.431,23.431,23.416,23.416,16400.0
2013-03-12 14:25:00,31.25,31.26,31.25,31.25,6400.0,23.416,23.4235,23.416,23.416,6400.0
2013-03-12 14:30:00,31.26,31.28,31.24,31.25,37100.0,23.4235,23.4384,23.4085,23.416,37100.0
2013-03-12 14:35:00,31.25,31.26,31.25,31.25,7200.0,23.416,23.4235,23.416,23.416,7200.0
2013-03-12 14:40:00,31.25,31.28,31.25,31.28,74700.0,23.416,23.4384,23.416,23.4384,74700.0
2013-03-12 14:45:00,31.28,31.3,31.28,31.3,80400.0,23.4384,23.4534,23.4384,23.4534,80400.0
2013-03-12 14:50:00,31.3,31.31,31.29,31.31,41300.0,23.4534,23.4609,23.4459,23.4609,41300.0
2013-03-12 14:55:00,31.31,31.31,31.29,31.29,31200.0,23.4609,23.4609,23.4459,23.4459,31200.0
2013-03-12 15:00:00,31.28,31.31,31.28,31.3,12700.0,23.4384,23.4609,23.4384,23.4534,12700.0
2013-03-12 15:05:00,31.3,31.3,31.28,31.29,7400.0,23.4534,23.4534,23.4384,23.4459,7400.0
2013-03-12 15:10:00,31.3,31.33,31.29,31.33,16100.0,23.4534,23.4759,23.4459,23.4759,16100.0
2013-03-12 15:15:00,31.33,31.33,31.32,31.33,8100.0,23.4759,23.4759,23.4684,23.4759,8100.0
2013-03-12 15:20:00,31.33,31.33,31.32,31.32,10600.0,23.4759,23.4759,23.4684,23.4684,10600.0
2013-03-12 15:25:00,31.32,31.33,31.28,31.3,88100.0,23.4684,23.4759,23.4384,23.4534,88100.0
2013-03-12 15:30:00,31.3,31.31,31.3,31.3,5800.0,23.4534,23.4609,23.4534,23.4534,5800.0
2013-03-12 15:35:00,31.3,31.32,31.3,31.32,15900.0,23.4534,23.4684,23.4534,23.4684,15900.0
2013-03-12 15:40:00,31.32,31.33,31.3,31.31,18600.0,23.4684,23.4759,23.4534,23.4609,18600.0
2013-03-12 15:45:00,31.3,31.31,31.28,31.3,19500.0,23.4534,23.4609,23.4384,23.4534,19500.0
2013-03-12 15:50:00,31.28,31.29,31.27,31.29,20500.0,23.4384,23.4459,23.431,23.4459,20500.0
2013-03-12 15:55:00,31.3,31.32,31.29,31.31,61600.0,23.4534,23.4684,23.4459,23.4609,61600.0
2013-03-13 09:30:00,31.3,31.36,31.3,31.34,4600.0,23.4534,23.4984,23.4534,23.4834,4600.0
2013-03-13 09:35:00,31.34,31.37,31.32,31.32,18200.0,23.4834,23.5059,23.4684,23.4684,18200.0
2013-03-13 09:40:00,31.32,31.32,31.27,31.29,12200.0,23.4684,23.4684,23.431,23.4459,12200.0
2013-03-13 09:45:00,31.3,31.32,31.28,31.31,20200.0,23.4534,23.4684,23.4384,23.4609,20200.0
2013-03-13 09:50:00,31.3,31.31,31.29,31.31,6600.0,23.4534,23.4609,23.4459,23.4609,6600.0
2013-03-13 09:55:00,31.32,31.32,31.31,31.32,5300.0,23.4684,23.4684,23.4609,23.4684,5300.0
2013-03-13 10:00:00,31.32,31.32,31.3,31.3,30700.0,23.4684,23.4684,23.4534,23.4534,30700.0
2013-03-13 10:05:00,31.3,31.32,31.29,31.3,20400.0,23.4534,23.4684,23.4459,23.4534,20400.0
2013-03-13 10:10:00,31.3,31.31,31.28,31.31,21500.0,23.4534,23.4609,23.4384,23.4609,21500.0
2013-03-13 10:15:00,31.31,31.31,31.31,31.31,1100.0,23.4609,23.4609,23.4609,23.4609,1100.0
2013-03-13 10:20:00,31.32,31.34,31.32,31.34,1400.0,23.4684,23.4834,23.4684,23.4834,1400.0
2013-03-13 10:25:00,31.34,31.34,31.32,31.32,500.0,23.4834,23.4834,23.4684,23.4684,500.0
2013-03-13 10:30:00,31.33,31.33,31.32,31.32,800.0,23.4759,23.4759,23.4684,23.4684,800.0
2013-03-13 10:35:00,31.33,31.37,31.33,31.37,4800.0,23.4759,23.5059,23.4759,23.5059,4800.0
2013-03-13 10:40:00,31.37,31.37,31.36,31.36,3400.0,23.5059,23.5059,23.4984,23.4984,3400.0
2013-03-13 10:45:00,31.36,31.37,31.35,31.35,900.0,23.4984,23.5059,23.4909,23.4909,900.0
2013-03-13 10:50:00,31.35,31.37,31.35,31.37,66500.0,23.4909,23.5059,23.4909,23.5059,66500.0
2013-03-13 10:55:00,31.37,31.39,31.37,31.39,2400.0,23.5059,23.5209,23.5059,23.5209,2400.0
2013-03-13 11:00:00,31.39,31.4,31.38,31.38,7900.0,23.5209,23.5284,23.5134,23.5134,7900.0
2013-03-13 11:05:00,31.37,31.37,31.37,31.37,2600.0,23.5059,23.5059,23.5059,23.5059,2600.0
2013-03-13 11:10:00,31.37,31.38,31.37,31.38,8700.0,23.5059,23.5134,23.5059,23.5134,8700.0
2013-03-13 11:15:00,31.37,31.37,31.37,31.37,1200.0,23.5059,23.5059,23.5059,23.5059,1200.0
2013-03-13 11:20:00,31.36,31.36,31.33,31.33,18400.0,23.4984,23.4984,23.4759,23.4759,18400.0
2013-03-13 11:25:00,31.34,31.35,31.34,31.35,1200.0,23.4834,23.4909,23.4834,23.4909,1200.0
2013-03-13 11:30:00,31.34,31.35,31.33,31.34,1000.0,23.4834,23.4909,23.4759,23.4834,1000.0
2013-03-13 11:35:00,31.34,31.34,31.33,31.33,3100.0,23.4834,23.4834,23.4759,23.4759,3100.0
2013-03-13 11:40:00,31.33,31.34,31.33,31.33,1700.0,23.4759,23.4834,23.4759,23.4759,1700.0
2013-03-13 11:45:00,31.33,31.33,31.32,31.33,300.0,23.4759,23.4759,23.4684,23.4759,300.0
2013-03-13 11:50:00,31.33,31.34,31.33,31.34,1100.0,23.4759,23.4834,23.4759,23.4834,1100.0
2013-03-13 11:55:00,31.35,31.35,31.33,31.33,4000.0,23.4909,23.4909,23.4759,23.4759,4000.0
2013-03-13 12:00:00,31.34,31.34,31.33,31.33,1900.0,23.4834,23.4834,23.4759,23.4759,1900.0
2013-03-13 12:05:00,31.35,31.35,31.35,31.35,1200.0,23.4909,23.4909,23.4909,23.4909,1200.0
2013-03-13 12:10:00,31.36,31.37,31.36,31.37,1200.0,23.4984,23.5059,23.4984,23.5059,1200.0
2013-03-13 12:15:00,31.38,31.39,31.38,31.39,2600.0,23.5134,23.5209,23.5134,23.5209,2600.0
2013-03-13 12:20:00,31.4,31.4,31.4,31.4,19300.0,23.5284,23.5284,23.5284,23.5284,19300.0
2013-03-13 12:25:00,31.41,31.41,31.41,31.41,3000.0,23.5359,23.5359,23.5359,23.5359,3000.0
2013-03-13 12:30:00,31.42,31.42,31.41,31.41,2100.0,23.5433,23.5433,23.5359,23.5359,2100.0
2013-03-13 12:35:00,31.42,31.46,31.42,31.46,4300.0,23.5433,23.5733,23.5433,23.5733,4300.0
2013-03-13 12:40:00,31.46,31.47,31.45,31.45,13800.0,23.5733,23.5808,23.5658,23.5658,13800.0
2013-03-13 12:45:00,31.44,31.44,31.44,31.44,1100.0,23.5583,23.5583,23.5583,23.5583,1100.0
2013-03-13 12:50:00,31.45,31.45,31.45,31.45,1500.0,23.5658,23.5658,23.5658,23.5658,1500.0
2013-03-13 12:55:00,31.44,31.44,31.43,31.43,700.0,23.5583,23.5583,23.5508,23.5508,700.0
2013-03-13 13:00:00,31.43,31.43,31.42,31.42,1900.0,23.5508,23.5508,23.5433,23.5433,1900.0
2013-03-13 13:05:00,31.43,31.43,31.42,31.43,3100.0,23.5508,23.5508,23.5433,23.5508,3100.0
2013-03-13 13:10:00,31.42,31.43,31.42,31.43,1600.0,23.5433,23.5508,23.5433,23.5508,1600.0
2013-03-13 13:15:00,31.43,31.44,31.43,31.44,1100.0,23.5508,23.5583,23.5508,23.5583,1100.0
2013-03-13 13:20:00,31.44,31.44,31.44,31.44,2100.0,23.5583,23.5583,23.5583,23.5583,2100.0
2013-03-13 13:25:00,31.43,31.44,31.43,31.44,800.0,23.5508,23.5583,23.5508,23.5583,800.0
2013-03-13 13:30:00,31.44,31.45,31.43,31.44,11700.0,23.5583,23.5658,23.5508,23.5583,11700.0
2013-03-13 13:35:00,31.44,31.44,31.44,31.44,4000.0,23.5583,23.5583,23.5583,23.5583,4000.0
2013-03-13 13:40:00,31.44,31.45,31.43,31.45,11400.0,23.5583,23.5658,23.5508,23.5658,11400.0
2013-03-13 13:45:00,31.46,31.5,31.46,31.49,36200.0,23.5733,23.6033,23.5733,23.5958,36200.0
2013-03-13 13:50:00,31.48,31.5,31.48,31.48,8100.0,23.5883,23.6033,23.5883,23.5883,8100.0
2013-03-13 13:55:00,31.48,31.49,31.48,31.49,11300.0,23.5883,23.5958,23.5883,23.5958,11300.0
2013-03-13 14:00:00,31.48,31.49,31.47,31.49,3100.0,23.5883,23.5958,23.5808,23.5958,3100.0
2013-03-13 14:05:00,31.49,31.51,31.49,31.51,10500.0,23.5958,23.6108,23.5958,23.6108,10500.0
2013-03-13 14:10:00,31.51,31.51,31.51,31.51,1500.0,23.6108,23.6108,23.6108,23.6108,1500.0
2013-03-13 14:15:00,31.51,31.51,31.5,31.51,3900.0,23.6108,23.6108,23.6033,23.6108,3900.0
2013-03-13 14:20:00,31.5,31.51,31.49,31.5,12800.0,23.6033,23.6108,23.5958,23.6033,12800.0
2013-03-13 14:25:00,31.5,31.5,31.49,31.5,5400.0,23.6033,23.6033,23.5958,23.6033,5400.0
2013-03-13 14:30:00,31.51,31.52,31.5,31.52,1600.0,23.6108,23.6183,23.6033,23.6183,1600.0
2013-03-13 14:35:00,31.51,31.51,31.47,31.48,148700.0,23.6108,23.6108,23.5808,23.5883,148700.0
2013-03-13 14:40:00,31.48,31.48,31.47,31.47,2600.0,23.5883,23.5883,23.5808,23.5808,2600.0
2013-03-13 14:45:00,31.48,31.49,31.47,31.48,9200.0,23.5883,23.5958,23.5808,23.5883,9200.0
2013-03-13 14:50:00,31.48,31.49,31.47,31.49,58700.0,23.5883,23.5958,23.5808,23.5958,58700.0
2013-03-13 14:55:00,31.48,31.49,31.47,31.49,2700.0,23.5883,23.5958,23.5808,23.5958,2700.0
2013-03-13 15:00:00,31.49,31.5,31.48,31.49,4700.0,23.5958,23.6033,23.5883,23.5958,4700.0
2013-03-13 15:05:00,31.49,31.49,31.46,31.46,6200.0,23.5958,23.5958,23.5733,23.5733,6200.0
2013-03-13 15:10:00,31.46,31.47,31.46,31.46,6000.0,23.5733,23.5808,23.5733,23.5733,6000.0
2013-03-13 15:15:00,31.46,31.47,31.45,31.46,4900.0,23.5733,23.5808,23.5658,23.5733,4900.0
2013-03-13 15:20:00,31.46,31.48,31.46,31.48,7500.0,23.5733,23.5883,23.5733,23.5883,7500.0
2013-03-13 15:25:00,31.47,31.49,31.47,31.49,11300.0,23.5808,23.5958,23.5808,23.5958,11300.0
2013-03-13 15:30:00,31.48,31.51,31.48,31.51,30100.0,23.5883,23.6108,23.5883,23.6108,30100.0
2013-03-13 15:35:00,31.5,31.51,31.48,31.48,5900.0,23.6033,23.6108,23.5883,23.5883,5900.0
2013-03-13 15:40:00,31.49,31.49,31.48,31.48,6200.0,23.5958,23.5958,23.5883,23.5883,6200.0
2013-03-13 15:45:00,31.48,31.5,31.48,31.5,9700.0,23.5883,23.6033,23.5883,23.6033,9700.0
2013-03-13 15:50:00,31.51,31.51,31.49,31.5,19500.0,23.6108,23.6108,23.5958,23.6033,19500.0
2013-03-13 15:55:00,31.5,31.51,31.47,31.47,82300.0,23.6033,23.6108,23.5808,23.5808,82300.0
2013-03-14 09:30:00,31.59,31.59,31.52,31.57,6200.0,23.6707,23.6707,23.6183,23.6557,6200.0
2013-03-14 09:35:00,31.57,31.62,31.56,31.62,4100.0,23.6557,23.6932,23.6483,23.6932,4100.0
2013-03-14 09:40:00,31.61,31.63,31.6,31.61,5300.0,23.6857,23.7007,23.6782,23.6857,5300.0
2013-03-14 09:45:00,31.6,31.62,31.58,31.59,27300.0,23.6782,23.6932,23.6632,23.6707,27300.0
2013-03-14 09:50:00,31.6,31.65,31.6,31.63,11000.0,23.6782,23.7157,23.6782,23.7007,11000.0
2013-03-14 09:55:00,31.64,31.64,31.63,31.64,12300.0,23.7082,23.7082,23.7007,23.7082,12300.0
2013-03-14 10:00:00,31.64,31.66,31.64,31.66,64100.0,23.7082,23.7232,23.7082,23.7232,64100.0
2013-03-14 10:05:00,31.66,31.66,31.64,31.64,18600.0,23.7232,23.7232,23.7082,23.7082,18600.0
2013-03-14 10:10:00,31.63,31.64,31.63,31.63,2100.0,23.7007,23.7082,23.7007,23.7007,2100.0
2013-03-14 10:15:00,31.62,31.62,31.6,31.6,14300.0,23.6932,23.6932,23.6782,23.6782,14300.0
2013-03-14 10:20:00,31.6,31.61,31.6,31.61,17300.0,23.6782,23.6857,23.6782,23.6857,17300.0
2013-03-14 10:25:00,31.62,31.63,31.62,31.62,1200.0,23.6932,23.7007,23.6932,23.6932,1200.0
2013-03-14 10:30:00,31.62,31.63,31.61,31.63,3400.0,23.6932,23.7007,23.6857,23.7007,3400.0
2013-03-14 10:35:00,31.63,31.63,31.62,31.62,1800.0,23.7007,23.7007,23.6932,23.6932,1800.0
2013-03-14 10:40:00,31.61,31.65,31.61,31.65,15500.0,23.6857,23.7157,23.6857,23.7157,15500.0
2013-03-14 10:45:00,31.64,31.64,31.62,31.64,1800.0,23.7082,23.7082,23.6932,23.7082,1800.0
2013-03-14 10:50:00,31.64,31.65,31.64,31.65,4200.0,23.7082,23.7157,23.7082,23.7157,4200.0
2013-03-14 10:55:00,31.65,31.65,31.64,31.64,3100.0,23.7157,23.7157,23.7082,23.7082,3100.0
2013-03-14 11:00:00,31.64,31.64,31.63,31.63,1200.0,23.7082,23.7082,23.7007,23.7007,1200.0
2013-03-14 11:05:00,31.63,31.64,31.63,31.64,5000.0,23.7007,23.7082,23.7007,23.7082,5000.0
2013-03-14 11:10:00,31.63,31.64,31.62,31.64,36700.0,23.7007,23.7082,23.6932,23.7082,36700.0
2013-03-14 11:15:00,31.64,31.66,31.64,31.66,64700.0,23.7082,23.7232,23.7082,23.7232,64700.0
2013-03-14 11:20:00,31.66,31.67,31.65,31.65,33500.0,23.7232,23.7307,23.7157,23.7157,33500.0
2013-03-14 11:25:00,31.65,31.65,31.65,31.65,22600.0,23.7157,23.7157,23.7157,23.7157,22600.0
2013-03-14 11:30:00,31.65,31.65,31.65,31.65,1800.0,23.7157,23.7157,23.7157,23.7157,1800.0
2013-03-14 11:35:00,31.65,31.67,31.65,31.67,13300.0,23.7157,23.7307,23.7157,23.7307,13300.0
2013-03-14 11:40:00,31.66,31.66,31.65,31.65,9800.0,23.7232,23.7232,23.7157,23.7157,9800.0
2013-03-14 11:45:00,31.66,31.66,31.66,31.66,1300.0,23.7232,23.7232,23.7232,23.7232,1300.0
2013-03-14 11:50:00,31.67,31.68,31.66,31.68,11600.0,23.7307,23.7382,23.7232,23.7382,11600.0
2013-03-14 11:55:00,31.67,31.67,31.65,31.66,13000.0,23.7307,23.7307,23.7157,23.7232,13000.0
2013-03-14 12:00:00,31.66,31.66,31.66,31.66,600.0,23.7232,23.7232,23.7232,23.7232,600.0
2013-03-14 12:05:00,31.66,31.67,31.66,31.67,3200.0,23.7232,23.7307,23.7232,23.7307,3200.0
2013-03-14 12:10:00,31.67,31.68,31.67,31.67,2400.0,23.7307,23.7382,23.7307,23.7307,2400.0
2013-03-14 12:15:00,31.67,31.67,31.67,31.67,1000.0,23.7307,23.7307,23.7307,23.7307,1000.0
2013-03-14 12:20:00,31.67,31.67,31.64,31.64,14100.0,23.7307,23.7307,23.7082,23.7082,14100.0
2013-03-14 12:25:00,31.65,31.65,31.65,31.65,800.0,23.7157,23.7157,23.7157,23.7157,800.0
2013-03-14 12:30:00,31.65,31.66,31.65,31.66,800.0,23.7157,23.7232,23.7157,23.7232,800.0
2013-03-14 12:35:00,31.65,31.65,31.65,31.65,41200.0,23.7157,23.7157,23.7157,23.7157,41200.0
2013-03-14 12:40:00,31.65,31.65,31.63,31.63,7700.0,23.7157,23.7157,23.7007,23.7007,7700.0
2013-03-14 12:45:00,31.64,31.64,31.62,31.62,8400.0,23.7082,23.7082,23.6932,23.6932,8400.0
2013-03-14 12:50:00,31.62,31.63,31.62,31.62,9600.0,23.6932,23.7007,23.6932,23.6932,9600.0
2013-03-14 12:55:00,31.63,31.63,31.62,31.62,16800.0,23.7007,23.7007,23.6932,23.6932,16800.0
2013-03-14 13:00:00,31.63,31.64,31.63,31.64,4100.0,23.7007,23.7082,23.7007,23.7082,4100.0
2013-03-14 13:05:00,31.65,31.65,31.64,31.64,4900.0,23.7157,23.7157,23.7082,23.7082,4900.0
2013-03-14 13:10:00,31.64,31.64,31.63,31.63,10200.0,23.7082,23.7082,23.7007,23.7007,10200.0
2013-03-14 13:15:00,31.64,31.65,31.64,31.65,3200.0,23.7082,23.7157,23.7082,23.7157,3200.0
2013-03-14 13:20:00,31.64,31.64,31.64,31.64,2800.0,23.7082,23.7082,23.7082,23.7082,2800.0
2013-03-14 13:25:00,31.65,31.65,31.64,31.64,6000.0,23.7157,23.7157,23.7082,23.7082,6000.0
2013-03-14 13:30:00,31.63,31.63,31.62,31.62,5000.0,23.7007,23.7007,23.6932,23.6932,5000.0
2013-03-14 13:35:00,31.62,31.62,31.6,31.61,12600.0,23.6932,23.6932,23.6782,23.6857,12600.0
2013-03-14 13:40:00,31.61,31.63,31.61,31.62,5800.0,23.6857,23.7007,23.6857,23.6932,5800.0
2013-03-14 13:45:00,31.63,31.65,31.63,31.65,30000.0,23.7007,23.7157,23.7007,23.7157,30000.0
2013-03-14 13:50:00,31.65,31.66,31.64,31.65,11200.0,23.7157,23.7232,23.7082,23.7157,11200.0
2013-03-14 13:55:00,31.65,31.65,31.63,31.64,14600.0,23.7157,23.7157,23.7007,23.7082,14600.0
2013-03-14 14:00:00,31.64,31.65,31.64,31.65,18400.0,23.7082,23.7157,23.7082,23.7157,18400.0
2013-03-14 14:05:00,31.64,31.65,31.63,31.65,26300.0,23.7082,23.7157,23.7007,23.7157,26300.0
2013-03-14 14:10:00,31.65,31.66,31.65,31.66,3700.0,23.7157,23.7232,23.7157,23.7232,3700.0
2013-03-14 14:15:00,31.66,31.67,31.65,31.66,11800.0,23.7232,23.7307,23.7157,23.7232,11800.0
2013-03-14 14:20:00,31.66,31.68,31.66,31.67,4000.0,23.7232,23.7382,23.7232,23.7307,4000.0
2013-03-14 14:25:00,31.67,31.68,31.67,31.68,7200.0,23.7307,23.7382,23.7307,23.7382,7200.0
2013-03-14 14:30:00,31.67,31.68,31.67,31.67,2400.0,23.7307,23.7382,23.7307,23.7307,2400.0
2013-03-14 14:35:00,31.68,31.69,31.68,31.69,26700.0,23.7382,23.7457,23.7382,23.7457,26700.0
2013-03-14 14:40:00,31.69,31.7,31.69,31.69,22200.0,23.7457,23.7532,23.7457,23.7457,22200.0
2013-03-14 14:45:00,31.69,31.7,31.69,31.7,18200.0,23.7457,23.7532,23.7457,23.7532,18200.0
2013-03-14 14:50:00,31.7,31.7,31.69,31.7,5700.0,23.7532,23.7532,23.7457,23.7532,5700.0
2013-03-14 14:55:00,31.7,31.72,31.7,31.71,65100.0,23.7532,23.7681,23.7532,23.7606,65100.0
2013-03-14 15:00:00,31.71,31.71,31.7,31.71,2300.0,23.7606,23.7606,23.7532,23.7606,2300.0
2013-03-14 15:05:00,31.71,31.72,31.71,31.71,7000.0,23.7606,23.7681,23.7606,23.7606,7000.0
2013-03-14 15:10:00,31.7,31.72,31.7,31.72,33500.0,23.7532,23.7681,23.7532,23.7681,33500.0
2013-03-14 15:15:00,31.72,31.73,31.72,31.73,27400.0,23.7681,23.7756,23.7681,23.7756,27400.0
2013-03-14 15:20:00,31.73,31.73,31.72,31.73,11300.0,23.7756,23.7756,23.7681,23.7756,11300.0
2013-03-14 15:25:00,31.72,31.72,31.71,31.72,8700.0,23.7681,23.7681,23.7606,23.7681,8700.0
2013-03-14 15:30:00,31.72,31.73,31.71,31.72,19400.0,23.7681,23.7756,23.7606,23.7681,19400.0
2013-03-14 15:35:00,31.72,31.75,31.72,31.75,133200.0,23.7681,23.7906,23.7681,23.7906,133200.0
2013-03-14 15:40:00,31.75,31.77,31.75,31.76,37500.0,23.7906,23.8056,23.7906,23.7981,37500.0
2013-03-14 15:45:00,31.76,31.8,31.76,31.8,72700.0,23.7981,23.8281,23.7981,23.8281,72700.0
2013-03-14 15:50:00,31.8,31.8,31.77,31.78,52600.0,23.8281,23.8281,23.8056,23.8131,52600.0
2013-03-14 15:55:00,31.78,31.79,31.76,31.79,93500.0,23.8131,23.8206,23.7981,23.8206,93500.0
2013-03-15 09:30:00,31.68,31.74,31.65,31.74,6200.0,23.8118,23.8569,23.7892,23.8569,6200.0
2013-03-15 09:35:00,31.69,31.69,31.6,31.61,6900.0,23.8193,23.8193,23.7517,23.7592,6900.0
2013-03-15 09:40:00,31.62,31.65,31.58,31.63,18900.0,23.7667,23.7892,23.7366,23.7742,18900.0
2013-03-15 09:45:00,31.64,31.7,31.63,31.7,15100.0,23.7817,23.8268,23.7742,23.8268,15100.0
2013-03-15 09:50:00,31.7,31.73,31.67,31.68,18600.0,23.8268,23.8494,23.8043,23.8118,18600.0
2013-03-15 09:55:00,31.66,31.69,31.66,31.69,109000.0,23.7968,23.8193,23.7968,23.8193,109000.0
2013-03-15 10:00:00,31.69,31.71,31.66,31.69,47700.0,23.8193,23.8343,23.7968,23.8193,47700.0
2013-03-15 10:05:00,31.67,31.69,31.66,31.68,12300.0,23.8043,23.8193,23.7968,23.8118,12300.0
2013-03-15 10:10:00,31.68,31.7,31.68,31.68,3100.0,23.8118,23.8268,23.8118,23.8118,3100.0
2013-03-15 10:15:00,31.67,31.7,31.66,31.7,5300.0,23.8043,23.8268,23.7968,23.8268,5300.0
2013-03-15 10:20:00,31.71,31.75,31.71,31.74,34300.0,23.8343,23.8644,23.8343,23.8569,34300.0
2013-03-15 10:25:00,31.74,31.74,31.69,31.69,46100.0,23.8569,23.8569,23.8193,23.8193,46100.0
2013-03-15 10:30:00,31.69,31.71,31.68,31.7,9400.0,23.8193,23.8343,23.8118,23.8268,9400.0
2013-03-15 10:35:00,31.7,31.74,31.7,31.74,3200.0,23.8268,23.8569,23.8268,23.8569,3200.0
2013-03-15 10:40:00,31.73,31.78,31.72,31.77,91500.0,23.8494,23.887,23.8419,23.8794,91500.0
2013-03-15 10:45:00,31.77,31.77,31.75,31.77,68900.0,23.8794,23.8794,23.8644,23.8794,68900.0
2013-03-15 10:50:00,31.77,31.77,31.75,31.75,1800.0,23.8794,23.8794,23.8644,23.8644,1800.0
2013-03-15 10:55:00,31.75,31.75,31.74,31.74,1000.0,23.8644,23.8644,23.8569,23.8569,1000.0
2013-03-15 11:00:00,31.75,31.77,31.75,31.77,25400.0,23.8644,23.8794,23.8644,23.8794,25400.0
2013-03-15 11:05:00,31.78,31.8,31.78,31.79,24700.0,23.887,23.902,23.887,23.8945,24700.0
2013-03-15 11:10:00,31.79,31.82,31.79,31.82,178000.0,23.8945,23.917,23.8945,23.917,178000.0
2013-03-15 11:15:00,31.82,31.82,31.8,31.82,53300.0,23.917,23.917,23.902,23.917,53300.0
2013-03-15 11:20:00,31.83,31.84,31.81,31.84,57100.0,23.9245,23.9321,23.9095,23.9321,57100.0
2013-03-15 11:25:00,31.83,31.85,31.82,31.82,10000.0,23.9245,23.9396,23.917,23.917,10000.0
2013-03-15 11:30:00,31.82,31.82,31.81,31.81,11900.0,23.917,23.917,23.9095,23.9095,11900.0
2013-03-15 11:35:00,31.81,31.82,31.8,31.81,2200.0,23.9095,23.917,23.902,23.9095,2200.0
2013-03-15 11:40:00,31.81,31.81,31.8,31.81,3200.0,23.9095,23.9095,23.902,23.9095,3200.0
2013-03-15 11:45:00,31.81,31.81,31.79,31.79,4100.0,23.9095,23.9095,23.8945,23.8945,4100.0
2013-03-15 11:50:00,31.79,31.79,31.78,31.79,1600.0,23.8945,23.8945,23.887,23.8945,1600.0
2013-03-15 11:55:00,31.78,31.78,31.77,31.77,3300.0,23.887,23.887,23.8794,23.8794,3300.0
2013-03-15 12:00:00,31.77,31.78,31.76,31.76,1600.0,23.8794,23.887,23.8719,23.8719,1600.0
2013-03-15 12:05:00,31.77,31.78,31.77,31.78,3600.0,23.8794,23.887,23.8794,23.887,3600.0
2013-03-15 12:10:00,31.79,31.79,31.78,31.78,500.0,23.8945,23.8945,23.887,23.887,500.0
2013-03-15 12:15:00,31.79,31.83,31.79,31.82,26700.0,23.8945,23.9245,23.8945,23.917,26700.0
2013-03-15 12:20:00,31.83,31.83,31.81,31.82,4000.0,23.9245,23.9245,23.9095,23.917,4000.0
2013-03-15 12:25:00,31.82,31.82,31.82,31.82,1300.0,23.917,23.917,23.917,23.917,1300.0
2013-03-15 12:30:00,31.81,31.82,31.81,31.82,3100.0,23.9095,23.917,23.9095,23.917,3100.0
2013-03-15 12:35:00,31.82,31.82,31.82,31.82,4300.0,23.917,23.917,23.917,23.917,4300.0
2013-03-15 12:40:00,31.83,31.84,31.82,31.84,3900.0,23.9245,23.9321,23.917,23.9321,3900.0
2013-03-15 12:45:00,31.84,31.84,31.83,31.83,5700.0,23.9321,23.9321,23.9245,23.9245,5700.0
2013-03-15 12:50:00,31.83,31.84,31.81,31.82,1000.0,23.9245,23.9321,23.9095,23.917,1000.0
2013-03-15 12:55:00,31.82,31.83,31.82,31.82,1600.0,23.917,23.9245,23.917,23.917,1600.0
2013-03-15 13:00:00,31.83,31.83,31.82,31.82,1700.0,23.9245,23.9245,23.917,23.917,1700.0
2013-03-15 13:05:00,31.83,31.84,31.83,31.83,27900.0,23.9245,23.9321,23.9245,23.9245,27900.0
2013-03-15 13:10:00,31.83,31.83,31.82,31.82,1000.0,23.9245,23.9245,23.917,23.917,1000.0
2013-03-15 13:15:00,31.83,31.83,31.83,31.83,700.0,23.9245,23.9245,23.9245,23.9245,700.0
2013-03-15 13:20:00,31.83,31.83,31.82,31.82,1800.0,23.9245,23.9245,23.917,23.917,1800.0
2013-03-15 13:25:00,31.82,31.83,31.82,31.83,400.0,23.917,23.9245,23.917,23.9245,400.0
2013-03-15 13:30:00,31.82,31.83,31.82,31.83,22200.0,23.917,23.9245,23.917,23.9245,22200.0
2013-03-15 13:35:00,31.83,31.84,31.83,31.84,5900.0,23.9245,23.9321,23.9245,23.9321,5900.0
2013-03-15 13:40:00,31.84,31.84,31.83,31.83,1400.0,23.9321,23.9321,23.9245,23.9245,1400.0
2013-03-15 13:45:00,31.82,31.82,31.82,31.82,2500.0,23.917,23.917,23.917,23.917,2500.0
2013-03-15 13:50:00,31.82,31.83,31.82,31.83,8100.0,23.917,23.9245,23.917,23.9245,8100.0
2013-03-15 13:55:00,31.83,31.83,31.82,31.83,1300.0,23.9245,23.9245,23.917,23.9245,1300.0
2013-03-15 14:00:00,31.83,31.85,31.83,31.84,3800.0,23.9245,23.9396,23.9245,23.9321,3800.0
2013-03-15 14:05:00,31.84,31.84,31.82,31.82,4300.0,23.9321,23.9321,23.917,23.917,4300.0
2013-03-15 14:10:00,31.83,31.83,31.82,31.82,3900.0,23.9245,23.9245,23.917,23.917,3900.0
2013-03-15 14:15:00,31.82,31.83,31.82,31.82,8800.0,23.917,23.9245,23.917,23.917,8800.0
2013-03-15 14:20:00,31.82,31.82,31.81,31.81,20600.0,23.917,23.917,23.9095,23.9095,20600.0
2013-03-15 14:25:00,31.81,31.81,31.8,31.81,14200.0,23.9095,23.9095,23.902,23.9095,14200.0
2013-03-15 14:30:00,31.81,31.81,31.8,31.81,4200.0,23.9095,23.9095,23.902,23.9095,4200.0
2013-03-15 14:35:00,31.8,31.8,31.78,31.78,25700.0,23.902,23.902,23.887,23.887,25700.0
2013-03-15 14:40:00,31.79,31.81,31.79,31.81,45100.0,23.8945,23.9095,23.8945,23.9095,45100.0
2013-03-15 14:45:00,31.8,31.8,31.79,31.8,11600.0,23.902,23.902,23.8945,23.902,11600.0
2013-03-15 14:50:00,31.81,31.82,31.8,31.82,73300.0,23.9095,23.917,23.902,23.917,73300.0
2013-03-15 14:55:00,31.81,31.83,31.81,31.83,5700.0,23.9095,23.9245,23.9095,23.9245,5700.0
2013-03-15 15:00:00,31.82,31.83,31.81,31.82,6400.0,23.917,23.9245,23.9095,23.917,6400.0
2013-03-15 15:05:00,31.81,31.83,31.81,31.83,11000.0,23.9095,23.9245,23.9095,23.9245,11000.0
2013-03-15 15:10:00,31.82,31.83,31.8,31.81,7000.0,23.917,23.9245,23.902,23.9095,7000.0
2013-03-15 15:15:00,31.8,31.81,31.79,31.79,5500.0,23.902,23.9095,23.8945,23.8945,5500.0
2013-03-15 15:20:00,31.8,31.8,31.78,31.78,29500.0,23.902,23.902,23.887,23.887,29500.0
2013-03-15 15:25:00,31.78,31.81,31.78,31.8,23300.0,23.887,23.9095,23.887,23.902,23300.0
2013-03-15 15:30:00,31.79,31.81,31.79,31.81,8000.0,23.8945,23.9095,23.8945,23.9095,8000.0
2013-03-15 15:35:00,31.82,31.83,31.8,31.82,30400.0,23.917,23.9245,23.902,23.917,30400.0
2013-03-15 15:40:00,31.81,31.83,31.81,31.82,12400.0,23.9095,23.9245,23.9095,23.917,12400.0
2013-03-15 15:45:00,31.82,31.82,31.8,31.82,22300.0,23.917,23.917,23.902,23.917,22300.0
2013-03-15 15:50:00,31.81,31.83,31.81,31.83,69800.0,23.9095,23.9245,23.9095,23.9245,69800.0
2013-03-15 15:55:00,31.84,31.86,31.83,31.85,74000.0,23.9321,23.9471,23.9245,23.9396,74000.0
2013-03-18 09:30:00,31.54,31.54,31.35,31.43,24500.0,23.7066,23.7066,23.5638,23.6239,24500.0
2013-03-18 09:35:00,31.43,31.59,31.43,31.57,112700.0,23.6239,23.7441,23.6239,23.7291,112700.0
2013-03-18 09:40:00,31.59,31.61,31.59,31.61,105900.0,23.7441,23.7592,23.7441,23.7592,105900.0
2013-03-18 09:45:00,31.61,31.61,31.57,31.6,35300.0,23.7592,23.7592,23.7291,23.7517,35300.0
2013-03-18 09:50:00,31.6,31.6,31.57,31.59,25200.0,23.7517,23.7517,23.7291,23.7441,25200.0
2013-03-18 09:55:00,31.59,31.62,31.59,31.6,50400.0,23.7441,23.7667,23.7441,23.7517,50400.0
2013-03-18 10:00:00,31.59,31.59,31.54,31.54,104800.0,23.7441,23.7441,23.7066,23.7066,104800.0
2013-03-18 10:05:00,31.53,31.54,31.47,31.47,55400.0,23.699,23.7066,23.6539,23.6539,55400.0
2013-03-18 10:10:00,31.47,31.48,31.46,31.48,30700.0,23.6539,23.6615,23.6464,23.6615,30700.0
2013-03-18 10:15:00,31.49,31.5,31.46,31.48,70800.0,23.669,23.6765,23.6464,23.6615,70800.0
2013-03-18 10:20:00,31.48,31.51,31.48,31.5,91300.0,23.6615,23.684,23.6615,23.6765,91300.0
2013-03-18 10:25:00,31.51,31.55,31.51,31.55,42200.0,23.684,23.7141,23.684,23.7141,42200.0
2013-03-18 10:30:00,31.55,31.56,31.52,31.54,48100.0,23.7141,23.7216,23.6915,23.7066,48100.0
2013-03-18 10:35:00,31.54,31.58,31.54,31.55,19000.0,23.7066,23.7366,23.7066,23.7141,19000.0
2013-03-18 10:40:00,31.55,31.57,31.55,31.56,12400.0,23.7141,23.7291,23.7141,23.7216,12400.0
2013-03-18 10:45:00,31.56,31.6,31.54,31.6,6600.0,23.7216,23.7517,23.7066,23.7517,6600.0
2013-03-18 10:50:00,31.6,31.6,31.57,31.58,4200.0,23.7517,23.7517,23.7291,23.7366,4200.0
2013-03-18 10:55:00,31.58,31.59,31.56,31.56,5300.0,23.7366,23.7441,23.7216,23.7216,5300.0
2013-03-18 11:00:00,31.55,31.57,31.55,31.57,5200.0,23.7141,23.7291,23.7141,23.7291,5200.0
2013-03-18 11:05:00,31.57,31.58,31.56,31.58,3600.0,23.7291,23.7366,23.7216,23.7366,3600.0
2013-03-18 11:10:00,31.58,31.59,31.58,31.58,1700.0,23.7366,23.7441,23.7366,23.7366,1700.0
2013-03-18 11:15:00,31.57,31.57,31.56,31.57,4500.0,23.7291,23.7291,23.7216,23.7291,4500.0
2013-03-18 11:20:00,31.57,31.59,31.57,31.59,6300.0,23.7291,23.7441,23.7291,23.7441,6300.0
2013-03-18 11:25:00,31.59,31.61,31.59,31.61,3800.0,23.7441,23.7592,23.7441,23.7592,3800.0
2013-03-18 11:30:00,31.59,31.59,31.58,31.58,1200.0,23.7441,23.7441,23.7366,23.7366,1200.0
2013-03-18 11:35:00,31.58,31.59,31.58,31.59,3400.0,23.7366,23.7441,23.7366,23.7441,3400.0
2013-03-18 11:40:00,31.59,31.59,31.58,31.58,2200.0,23.7441,23.7441,23.7366,23.7366,2200.0
2013-03-18 11:45:00,31.58,31.58,31.58,31.58,1300.0,23.7366,23.7366,23.7366,23.7366,1300.0
2013-03-18 11:50:00,31.59,31.6,31.59,31.6,1300.0,23.7441,23.7517,23.7441,23.7517,1300.0
2013-03-18 11:55:00,31.6,31.63,31.6,31.63,41300.0,23.7517,23.7742,23.7517,23.7742,41300.0
2013-03-18 12:00:00,31.64,31.65,31.63,31.63,2900.0,23.7817,23.7892,23.7742,23.7742,2900.0
2013-03-18 12:05:00,31.63,31.66,31.63,31.65,2100.0,23.7742,23.7968,23.7742,23.7892,2100.0
2013-03-18 12:10:00,31.65,31.66,31.64,31.64,2800.0,23.7892,23.7968,23.7817,23.7817,2800.0
2013-03-18 12:15:00,31.63,31.66,31.62,31.62,5800.0,23.7742,23.7968,23.7667,23.7667,5800.0
2013-03-18 12:20:00,31.61,31.62,31.61,31.62,600.0,23.7592,23.7667,23.7592,23.7667,600.0
2013-03-18 12:25:00,31.62,31.64,31.62,31.63,5100.0,23.7667,23.7817,23.7667,23.7742,5100.0
2013-03-18 12:30:00,31.62,31.63,31.6,31.61,4600.0,23.7667,23.7742,23.7517,23.7592,4600.0
2013-03-18 12:35:00,31.62,31.62,31.61,31.62,18000.0,23.7667,23.7667,23.7592,23.7667,18000.0
2013-03-18 12:40:00,31.62,31.62,31.6,31.6,5100.0,23.7667,23.7667,23.7517,23.7517,5100.0
2013-03-18 12:45:00,31.6,31.6,31.59,31.59,800.0,23.7517,23.7517,23.7441,23.7441,800.0
2013-03-18 12:50:00,31.6,31.62,31.6,31.62,4000.0,23.7517,23.7667,23.7517,23.7667,4000.0
2013-03-18 12:55:00,31.62,31.65,31.62,31.65,12700.0,23.7667,23.7892,23.7667,23.7892,12700.0
2013-03-18 13:00:00,31.64,31.64,31.62,31.63,5300.0,23.7817,23.7817,23.7667,23.7742,5300.0
2013-03-18 13:05:00,31.63,31.64,31.63,31.63,4500.0,23.7742,23.7817,23.7742,23.7742,4500.0
2013-03-18 13:10:00,31.63,31.65,31.63,31.65,4600.0,23.7742,23.7892,23.7742,23.7892,4600.0
2013-03-18 13:15:00,31.65,31.65,31.63,31.63,4000.0,23.7892,23.7892,23.7742,23.7742,4000.0
2013-03-18 13:20:00,31.63,31.65,31.63,31.65,11800.0,23.7742,23.7892,23.7742,23.7892,11800.0
2013-03-18 13:25:00,31.63,31.64,31.6,31.6,1500.0,23.7742,23.7817,23.7517,23.7517,1500.0
2013-03-18 13:30:00,31.61,31.61,31.59,31.59,1600.0,23.7592,23.7592,23.7441,23.7441,1600.0
2013-03-18 13:35:00,31.58,31.59,31.58,31.59,900.0,23.7366,23.7441,23.7366,23.7441,900.0
2013-03-18 13:40:00,31.58,31.59,31.58,31.59,1600.0,23.7366,23.7441,23.7366,23.7441,1600.0
2013-03-18 13:45:00,31.59,31.59,31.59,31.59,1500.0,23.7441,23.7441,23.7441,23.7441,1500.0
2013-03-18 13:50:00,31.58,31.58,31.57,31.57,2300.0,23.7366,23.7366,23.7291,23.7291,2300.0
2013-03-18 13:55:00,31.57,31.57,31.57,31.57,2800.0,23.7291,23.7291,23.7291,23.7291,2800.0
2013-03-18 14:00:00,31.56,31.59,31.56,31.59,5100.0,23.7216,23.7441,23.7216,23.7441,5100.0
2013-03-18 14:05:00,31.59,31.6,31.59,31.6,1500.0,23.7441,23.7517,23.7441,23.7517,1500.0
2013-03-18 14:10:00,31.6,31.6,31.6,31.6,300.0,23.7517,23.7517,23.7517,23.7517,300.0
2013-03-18 14:15:00,31.6,31.61,31.6,31.6,2400.0,23.7517,23.7592,23.7517,23.7517,2400.0
2013-03-18 14:20:00,31.61,31.63,31.61,31.63,3200.0,23.7592,23.7742,23.7592,23.7742,3200.0
2013-03-18 14:25:00,31.63,31.65,31.63,31.65,800.0,23.7742,23.7892,23.7742,23.7892,800.0
2013-03-18 14:30:00,31.65,31.65,31.62,31.62,2400.0,23.7892,23.7892,23.7667,23.7667,2400.0
2013-03-18 14:35:00,31.61,31.63,31.61,31.61,4400.0,23.7592,23.7742,23.7592,23.7592,4400.0
2013-03-18 14:40:00,31.61,31.64,31.61,31.64,7000.0,23.7592,23.7817,23.7592,23.7817,7000.0
2013-03-18 14:45:00,31.64,31.64,31.61,31.62,2300.0,23.7817,23.7817,23.7592,23.7667,2300.0
2013-03-18 14:50:00,31.61,31.61,31.6,31.61,1600.0,23.7592,23.7592,23.7517,23.7592,1600.0
2013-03-18 14:55:00,31.6,31.6,31.56,31.56,10500.0,23.7517,23.7517,23.7216,23.7216,10500.0
2013-03-18 15:00:00,31.56,31.58,31.56,31.57,8100.0,23.7216,23.7366,23.7216,23.7291,8100.0
2013-03-18 15:05:00,31.57,31.59,31.57,31.59,15200.0,23.7291,23.7441,23.7291,23.7441,15200.0
2013-03-18 15:10:00,31.59,31.6,31.59,31.6,5300.0,23.7441,23.7517,23.7441,23.7517,5300.0
2013-03-18 15:15:00,31.59,31.59,31.51,31.53,22800.0,23.7441,23.7441,23.684,23.699,22800.0
2013-03-18 15:20:00,31.53,31.55,31.51,31.52,16200.0,23.699,23.7141,23.684,23.6915,16200.0
2013-03-18 15:25:00,31.53,31.53,31.51,31.52,10100.0,23.699,23.699,23.684,23.6915,10100.0
2013-03-18 15:30:00,31.52,31.52,31.5,31.51,10600.0,23.6915,23.6915,23.6765,23.684,10600.0
2013-03-18 15:35:00,31.49,31.51,31.48,31.49,36100.0,23.669,23.684,23.6615,23.669,36100.0
2013-03-18 15:40:00,31.49,31.5,31.45,31.48,12300.0,23.669,23.6765,23.6389,23.6615,12300.0
2013-03-18 15:45:00,31.48,31.54,31.48,31.5,170000.0,23.6615,23.7066,23.6615,23.6765,170000.0
2013-03-18 15:50:00,31.5,31.54,31.5,31.52,91800.0,23.6765,23.7066,23.6765,23.6915,91800.0
2013-03-18 15:55:00,31.51,31.55,31.51,31.52,183000.0,23.684,23.7141,23.684,23.6915,183000.0
2013-03-19 09:30:00,31.66,31.69,31.6,31.67,45500.0,23.7968,23.8193,23.7517,23.8043,45500.0
2013-03-19 09:35:00,31.65,31.65,31.62,31.63,65000.0,23.7892,23.7892,23.7667,23.7742,65000.0
2013-03-19 09:40:00,31.63,31.65,31.61,31.65,42100.0,23.7742,23.7892,23.7592,23.7892,42100.0
2013-03-19 09:45:00,31.65,31.69,31.64,31.69,7500.0,23.7892,23.8193,23.7817,23.8193,7500.0
2013-03-19 09:50:00,31.69,31.7,31.68,31.69,11900.0,23.8193,23.8268,23.8118,23.8193,11900.0
2013-03-19 09:55:00,31.69,31.7,31.67,31.69,28700.0,23.8193,23.8268,23.8043,23.8193,28700.0
2013-03-19 10:00:00,31.69,31.71,31.63,31.63,81100.0,23.8193,23.8343,23.7742,23.7742,81100.0
2013-03-19 10:05:00,31.63,31.64,31.62,31.62,49100.0,23.7742,23.7817,23.7667,23.7667,49100.0
2013-03-19 10:10:00,31.64,31.65,31.64,31.65,27700.0,23.7817,23.7892,23.7817,23.7892,27700.0
2013-03-19 10:15:00,31.65,31.66,31.65,31.66,12100.0,23.7892,23.7968,23.7892,23.7968,12100.0
2013-03-19 10:20:00,31.67,31.68,31.61,31.61,27400.0,23.8043,23.8118,23.7592,23.7592,27400.0
2013-03-19 10:25:00,31.6,31.61,31.59,31.6,29600.0,23.7517,23.7592,23.7441,23.7517,29600.0
2013-03-19 10:30:00,31.58,31.59,31.56,31.56,14900.0,23.7366,23.7441,23.7216,23.7216,14900.0
2013-03-19 10:35:00,31.56,31.6,31.56,31.6,4400.0,23.7216,23.7517,23.7216,23.7517,4400.0
2013-03-19 10:40:00,31.6,31.63,31.6,31.63,2000.0,23.7517,23.7742,23.7517,23.7742,2000.0
2013-03-19 10:45:00,31.62,31.62,31.57,31.57,21300.0,23.7667,23.7667,23.7291,23.7291,21300.0
2013-03-19 10:50:00,31.57,31.59,31.56,31.57,12000.0,23.7291,23.7441,23.7216,23.7291,12000.0
2013-03-19 10:55:00,31.57,31.59,31.57,31.59,6900.0,23.7291,23.7441,23.7291,23.7441,6900.0
2013-03-19 11:00:00,31.59,31.59,31.56,31.57,3000.0,23.7441,23.7441,23.7216,23.7291,3000.0
2013-03-19 11:05:00,31.58,31.59,31.58,31.59,1400.0,23.7366,23.7441,23.7366,23.7441,1400.0
2013-03-19 11:10:00,31.58,31.62,31.58,31.62,2900.0,23.7366,23.7667,23.7366,23.7667,2900.0
2013-03-19 11:15:00,31.62,31.64,31.62,31.63,5900.0,23.7667,23.7817,23.7667,23.7742,5900.0
2013-03-19 11:20:00,31.64,31.64,31.63,31.64,5300.0,23.7817,23.7817,23.7742,23.7817,5300.0
2013-03-19 11:25:00,31.63,31.64,31.63,31.64,2000.0,23.7742,23.7817,23.7742,23.7817,2000.0
2013-03-19 11:30:00,31.65,31.68,31.64,31.68,7500.0,23.7892,23.8118,23.7817,23.8118,7500.0
2013-03-19 11:35:00,31.66,31.67,31.64,31.64,3500.0,23.7968,23.8043,23.7817,23.7817,3500.0
2013-03-19 11:40:00,31.63,31.64,31.63,31.63,6900.0,23.7742,23.7817,23.7742,23.7742,6900.0
2013-03-19 11:45:00,31.64,31.64,31.56,31.56,9700.0,23.7817,23.7817,23.7216,23.7216,9700.0
2013-03-19 11:50:00,31.56,31.56,31.5,31.54,53800.0,23.7216,23.7216,23.6765,23.7066,53800.0
2013-03-19 11:55:00,31.54,31.55,31.45,31.48,80300.0,23.7066,23.7141,23.6389,23.6615,80300.0
2013-03-19 12:00:00,31.49,31.54,31.48,31.54,20900.0,23.669,23.7066,23.6615,23.7066,20900.0
2013-03-19 12:05:00,31.54,31.55,31.52,31.52,51200.0,23.7066,23.7141,23.6915,23.6915,51200.0
2013-03-19 12:10:00,31.51,31.52,31.45,31.46,52000.0,23.684,23.6915,23.6389,23.6464,52000.0
2013-03-19 12:15:00,31.47,31.5,31.45,31.49,53300.0,23.6539,23.6765,23.6389,23.669,53300.0
2013-03-19 12:20:00,31.5,31.62,31.5,31.59,52700.0,23.6765,23.7667,23.6765,23.7441,52700.0
2013-03-19 12:25:00,31.58,31.64,31.57,31.63,10700.0,23.7366,23.7817,23.7291,23.7742,10700.0
2013-03-19 12:30:00,31.63,31.63,31.57,31.57,2900.0,23.7742,23.7742,23.7291,23.7291,2900.0
2013-03-19 12:35:00,31.58,31.63,31.58,31.63,7200.0,23.7366,23.7742,23.7366,23.7742,7200.0
2013-03-19 12:40:00,31.63,31.68,31.63,31.66,28200.0,23.7742,23.8118,23.7742,23.7968,28200.0
2013-03-19 12:45:00,31.64,31.64,31.62,31.62,1300.0,23.7817,23.7817,23.7667,23.7667,1300.0
2013-03-19 12:50:00,31.6,31.61,31.58,31.58,2400.0,23.7517,23.7592,23.7366,23.7366,2400.0
2013-03-19 12:55:00,31.58,31.58,31.57,31.58,5200.0,23.7366,23.7366,23.7291,23.7366,5200.0
2013-03-19 13:00:00,31.58,31.59,31.58,31.58,10500.0,23.7366,23.7441,23.7366,23.7366,10500.0
2013-03-19 13:05:00,31.57,31.61,31.57,31.6,1100.0,23.7291,23.7592,23.7291,23.7517,1100.0
2013-03-19 13:10:00,31.6,31.6,31.56,31.56,4300.0,23.7517,23.7517,23.7216,23.7216,4300.0
2013-03-19 13:15:00,31.57,31.58,31.49,31.49,44500.0,23.7291,23.7366,23.669,23.669,44500.0
2013-03-19 13:20:00,31.49,31.53,31.48,31.52,27300.0,23.669,23.699,23.6615,23.6915,27300.0
2013-03-19 13:25:00,31.5,31.55,31.5,31.54,7000.0,23.6765,23.7141,23.6765,23.7066,7000.0
2013-03-19 13:30:00,31.53,31.57,31.51,31.55,10900.0,23.699,23.7291,23.684,23.7141,10900.0
2013-03-19 13:35:00,31.55,31.55,31.46,31.48,16300.0,23.7141,23.7141,23.6464,23.6615,16300.0
2013-03-19 13:40:00,31.47,31.51,31.47,31.5,5100.0,23.6539,23.684,23.6539,23.6765,5100.0
2013-03-19 13:45:00,31.51,31.52,31.51,31.52,2700.0,23.684,23.6915,23.684,23.6915,2700.0
2013-03-19 13:50:00,31.52,31.52,31.51,31.51,5300.0,23.6915,23.6915,23.684,23.684,5300.0
2013-03-19 13:55:00,31.51,31.54,31.51,31.52,67400.0,23.684,23.7066,23.684,23.6915,67400.0
2013-03-19 14:00:00,31.52,31.55,31.52,31.53,23800.0,23.6915,23.7141,23.6915,23.699,23800.0
2013-03-19 14:05:00,31.53,31.57,31.53,31.57,1400.0,23.699,23.7291,23.699,23.7291,1400.0
2013-03-19 14:10:00,31.56,31.57,31.55,31.55,1400.0,23.7216,23.7291,23.7141,23.7141,1400.0
2013-03-19 14:15:00,31.55,31.56,31.5,31.51,13400.0,23.7141,23.7216,23.6765,23.684,13400.0
2013-03-19 14:20:00,31.51,31.57,31.51,31.57,5300.0,23.684,23.7291,23.684,23.7291,5300.0
2013-03-19 14:25:00,31.57,31.58,31.55,31.58,34200.0,23.7291,23.7366,23.7141,23.7366,34200.0
2013-03-19 14:30:00,31.58,31.66,31.58,31.63,67000.0,23.7366,23.7968,23.7366,23.7742,67000.0
2013-03-19 14:35:00,31.62,31.63,31.61,31.62,12000.0,23.7667,23.7742,23.7592,23.7667,12000.0
2013-03-19 14:40:00,31.62,31.63,31.59,31.6,9100.0,23.7667,23.7742,23.7441,23.7517,9100.0
2013-03-19 14:45:00,31.6,31.61,31.59,31.6,11600.0,23.7517,23.7592,23.7441,23.7517,11600.0
2013-03-19 14:50:00,31.6,31.61,31.58,31.61,4700.0,23.7517,23.7592,23.7366,23.7592,4700.0
2013-03-19 14:55:00,31.61,31.61,31.58,31.6,3800.0,23.7592,23.7592,23.7366,23.7517,3800.0
2013-03-19 15:00:00,31.6,31.63,31.59,31.59,12700.0,23.7517,23.7742,23.7441,23.7441,12700.0
2013-03-19 15:05:00,31.58,31.58,31.55,31.58,20000.0,23.7366,23.7366,23.7141,23.7366,20000.0
2013-03-19 15:10:00,31.57,31.67,31.57,31.66,32300.0,23.7291,23.8043,23.7291,23.7968,32300.0
2013-03-19 15:15:00,31.68,31.7,31.62,31.64,16000.0,23.8118,23.8268,23.7667,23.7817,16000.0
2013-03-19 15:20:00,31.63,31.63,31.57,31.6,11000.0,23.7742,23.7742,23.7291,23.7517,11000.0
2013-03-19 15:25:00,31.61,31.63,31.58,31.61,19900.0,23.7592,23.7742,23.7366,23.7592,19900.0
2013-03-19 15:30:00,31.6,31.6,31.55,31.59,19200.0,23.7517,23.7517,23.7141,23.7441,19200.0
2013-03-19 15:35:00,31.59,31.62,31.58,31.61,10500.0,23.7441,23.7667,23.7366,23.7592,10500.0
2013-03-19 15:40:00,31.61,31.63,31.58,31.6,24200.0,23.7592,23.7742,23.7366,23.7517,24200.0
2013-03-19 15:45:00,31.6,31.63,31.59,31.62,13000.0,23.7517,23.7742,23.7441,23.7667,13000.0
2013-03-19 15:50:00,31.62,31.67,31.62,31.65,110300.0,23.7667,23.8043,23.7667,23.7892,110300.0
2013-03-19 15:55:00,31.66,31.67,31.64,31.66,26300.0,23.7968,23.8043,23.7817,23.7968,26300.0
2013-03-20 09:30:00,31.84,31.84,31.78,31.78,10800.0,23.9321,23.9321,23.887,23.887,10800.0
2013-03-20 09:35:00,31.8,31.84,31.77,31.83,6500.0,23.902,23.9321,23.8794,23.9245,6500.0
2013-03-20 09:40:00,31.84,31.84,31.82,31.82,5800.0,23.9321,23.9321,23.917,23.917,5800.0
2013-03-20 09:45:00,31.82,31.84,31.81,31.83,73400.0,23.917,23.9321,23.9095,23.9245,73400.0
2013-03-20 09:50:00,31.83,31.84,31.83,31.84,5400.0,23.9245,23.9321,23.9245,23.9321,5400.0
2013-03-20 09:55:00,31.85,31.86,31.82,31.82,9900.0,23.9396,23.9471,23.917,23.917,9900.0
2013-03-20 10:00:00,31.82,31.84,31.8,31.84,10800.0,23.917,23.9321,23.902,23.9321,10800.0
2013-03-20 10:05:00,31.84,31.84,31.79,31.79,22300.0,23.9321,23.9321,23.8945,23.8945,22300.0
2013-03-20 10:10:00,31.81,31.85,31.81,31.85,12100.0,23.9095,23.9396,23.9095,23.9396,12100.0
2013-03-20 10:15:00,31.84,31.86,31.84,31.86,3700.0,23.9321,23.9471,23.9321,23.9471,3700.0
2013-03-20 10:20:00,31.87,31.87,31.84,31.84,3300.0,23.9546,23.9546,23.9321,23.9321,3300.0
2013-03-20 10:25:00,31.84,31.85,31.84,31.84,2900.0,23.9321,23.9396,23.9321,23.9321,2900.0
2013-03-20 10:30:00,31.84,31.86,31.84,31.85,15000.0,23.9321,23.9471,23.9321,23.9396,15000.0
2013-03-20 10:35:00,31.84,31.85,31.81,31.83,9300.0,23.9321,23.9396,23.9095,23.9245,9300.0
2013-03-20 10:40:00,31.82,31.85,31.82,31.85,19100.0,23.917,23.9396,23.917,23.9396,19100.0
2013-03-20 10:45:00,31.85,31.88,31.85,31.88,12000.0,23.9396,23.9621,23.9396,23.9621,12000.0
2013-03-20 10:50:00,31.87,31.88,31.85,31.87,6900.0,23.9546,23.9621,23.9396,23.9546,6900.0
2013-03-20 10:55:00,31.87,31.88,31.87,31.88,4400.0,23.9546,23.9621,23.9546,23.9621,4400.0
2013-03-20 11:00:00,31.89,31.9,31.88,31.88,37900.0,23.9696,23.9772,23.9621,23.9621,37900.0
2013-03-20 11:05:00,31.88,31.89,31.88,31.89,6400.0,23.9621,23.9696,23.9621,23.9696,6400.0
2013-03-20 11:10:00,31.89,31.9,31.88,31.88,10800.0,23.9696,23.9772,23.9621,23.9621,10800.0
2013-03-20 11:15:00,31.89,31.89,31.84,31.84,7700.0,23.9696,23.9696,23.9321,23.9321,7700.0
2013-03-20 11:20:00,31.84,31.86,31.84,31.85,3900.0,23.9321,23.9471,23.9321,23.9396,3900.0
2013-03-20 11:25:00,31.85,31.85,31.83,31.83,4600.0,23.9396,23.9396,23.9245,23.9245,4600.0
2013-03-20 11:30:00,31.83,31.83,31.81,31.83,5100.0,23.9245,23.9245,23.9095,23.9245,5100.0
2013-03-20 11:35:00,31.82,31.84,31.81,31.83,8200.0,23.917,23.9321,23.9095,23.9245,8200.0
2013-03-20 11:40:00,31.83,31.84,31.81,31.82,3200.0,23.9245,23.9321,23.9095,23.917,3200.0
2013-03-20 11:45:00,31.8,31.82,31.8,31.81,9100.0,23.902,23.917,23.902,23.9095,9100.0
2013-03-20 11:50:00,31.8,31.81,31.8,31.81,3200.0,23.902,23.9095,23.902,23.9095,3200.0
2013-03-20 11:55:00,31.8,31.81,31.78,31.78,4000.0,23.902,23.9095,23.887,23.887,4000.0
2013-03-20 12:00:00,31.78,31.79,31.77,31.79,5000.0,23.887,23.8945,23.8794,23.8945,5000.0
2013-03-20 12:05:00,31.78,31.8,31.75,31.8,9800.0,23.887,23.902,23.8644,23.902,9800.0
2013-03-20 12:10:00,31.79,31.8,31.79,31.8,2600.0,23.8945,23.902,23.8945,23.902,2600.0
2013-03-20 12:15:00,31.8,31.8,31.79,31.8,4700.0,23.902,23.902,23.8945,23.902,4700.0
2013-03-20 12:20:00,31.8,31.81,31.79,31.81,10000.0,23.902,23.9095,23.8945,23.9095,10000.0
2013-03-20 12:25:00,31.81,31.83,31.81,31.83,18300.0,23.9095,23.9245,23.9095,23.9245,18300.0
2013-03-20 12:30:00,31.82,31.83,31.81,31.81,5900.0,23.917,23.9245,23.9095,23.9095,5900.0
2013-03-20 12:35:00,31.82,31.82,31.81,31.81,2200.0,23.917,23.917,23.9095,23.9095,2200.0
2013-03-20 12:40:00,31.82,31.83,31.81,31.82,7300.0,23.917,23.9245,23.9095,23.917,7300.0
2013-03-20 12:45:00,31.82,31.83,31.81,31.82,6500.0,23.917,23.9245,23.9095,23.917,6500.0
2013-03-20 12:50:00,31.82,31.83,31.8,31.81,4000.0,23.917,23.9245,23.902,23.9095,4000.0
2013-03-20 12:55:00,31.8,31.81,31.8,31.81,9000.0,23.902,23.9095,23.902,23.9095,9000.0
2013-03-20 13:00:00,31.8,31.81,31.8,31.81,4500.0,23.902,23.9095,23.902,23.9095,4500.0
2013-03-20 13:05:00,31.8,31.8,31.8,31.8,800.0,23.902,23.902,23.902,23.902,800.0
2013-03-20 13:10:00,31.8,31.81,31.8,31.8,4200.0,23.902,23.9095,23.902,23.902,4200.0
2013-03-20 13:15:00,31.79,31.79,31.79,31.79,6300.0,23.8945,23.8945,23.8945,23.8945,6300.0
2013-03-20 13:20:00,31.8,31.82,31.8,31.81,12500.0,23.902,23.917,23.902,23.9095,12500.0
2013-03-20 13:25:00,31.82,31.82,31.8,31.8,3900.0,23.917,23.917,23.902,23.902,3900.0
2013-03-20 13:30:00,31.8,31.81,31.79,31.8,6200.0,23.902,23.9095,23.8945,23.902,6200.0
2013-03-20 13:35:00,31.8,31.8,31.8,31.8,1100.0,23.902,23.902,23.902,23.902,1100.0
2013-03-20 13:40:00,31.8,31.81,31.8,31.81,2300.0,23.902,23.9095,23.902,23.9095,2300.0
2013-03-20 13:45:00,31.81,31.81,31.8,31.81,3600.0,23.9095,23.9095,23.902,23.9095,3600.0
2013-03-20 13:50:00,31.8,31.81,31.79,31.8,3500.0,23.902,23.9095,23.8945,23.902,3500.0
2013-03-20 13:55:00,31.81,31.82,31.8,31.8,11500.0,23.9095,23.917,23.902,23.902,11500.0
2013-03-20 14:00:00,31.79,31.82,31.79,31.82,13200.0,23.8945,23.917,23.8945,23.917,13200.0
2013-03-20 14:05:00,31.82,31.87,31.82,31.83,9300.0,23.917,23.9546,23.917,23.9245,9300.0
2013-03-20 14:10:00,31.83,31.85,31.83,31.84,9500.0,23.9245,23.9396,23.9245,23.9321,9500.0
2013-03-20 14:15:00,31.84,31.89,31.84,31.86,45800.0,23.9321,23.9696,23.9321,23.9471,45800.0
2013-03-20 14:20:00,31.86,31.91,31.85,31.91,32500.0,23.9471,23.9847,23.9396,23.9847,32500.0
2013-03-20 14:25:00,31.9,31.9,31.88,31.88,18800.0,23.9772,23.9772,23.9621,23.9621,18800.0
2013-03-20 14:30:00,31.89,31.91,31.88,31.88,7000.0,23.9696,23.9847,23.9621,23.9621,7000.0
2013-03-20 14:35:00,31.88,31.9,31.87,31.9,27500.0,23.9621,23.9772,23.9546,23.9772,27500.0
2013-03-20 14:40:00,31.9,31.92,31.9,31.92,20600.0,23.9772,23.9922,23.9772,23.9922,20600.0
2013-03-20 14:45:00,31.91,31.92,31.88,31.88,19800.0,23.9847,23.9922,23.9621,23.9621,19800.0
2013-03-20 14:50:00,31.87,31.89,31.87,31.88,16000.0,23.9546,23.9696,23.9546,23.9621,16000.0
2013-03-20 14:55:00,31.88,31.88,31.86,31.87,27000.0,23.9621,23.9621,23.9471,23.9546,27000.0
2013-03-20 15:00:00,31.87,31.88,31.84,31.85,29600.0,23.9546,23.9621,23.9321,23.9396,29600.0
2013-03-20 15:05:00,31.86,31.89,31.86,31.87,15300.0,23.9471,23.9696,23.9471,23.9546,15300.0
2013-03-20 15:10:00,31.87,31.89,31.86,31.88,27200.0,23.9546,23.9696,23.9471,23.9621,27200.0
2013-03-20 15:15:00,31.88,31.89,31.86,31.88,30900.0,23.9621,23.9696,23.9471,23.9621,30900.0
2013-03-20 15:20:00,31.89,31.89,31.86,31.86,30300.0,23.9696,23.9696,23.9471,23.9471,30300.0
2013-03-20 15:25:00,31.87,31.87,31.83,31.86,37900.0,23.9546,23.9546,23.9245,23.9471,37900.0
2013-03-20 15:30:00,31.85,31.86,31.83,31.83,36300.0,23.9396,23.9471,23.9245,23.9245,36300.0
2013-03-20 15:35:00,31.83,31.85,31.83,31.85,35500.0,23.9245,23.9396,23.9245,23.9396,35500.0
2013-03-20 15:40:00,31.85,31.89,31.85,31.89,35500.0,23.9396,23.9696,23.9396,23.9696,35500.0
2013-03-20 15:45:00,31.89,31.92,31.89,31.91,46600.0,23.9696,23.9922,23.9696,23.9847,46600.0
2013-03-20 15:50:00,31.9,31.91,31.85,31.86,73200.0,23.9772,23.9847,23.9396,23.9471,73200.0
2013-03-20 15:55:00,31.85,31.87,31.83,31.87,112800.0,23.9396,23.9546,23.9245,23.9546,112800.0
2013-03-21 09:30:00,31.65,31.8,30.44,31.75,106500.0,23.7892,23.902,22.8798,23.8644,106500.0
2013-03-21 09:35:00,31.74,31.76,31.72,31.76,74400.0,23.8569,23.8719,23.8419,23.8719,74400.0
2013-03-21 09:40:00,31.78,31.81,31.75,31.78,39500.0,23.887,23.9095,23.8644,23.887,39500.0
2013-03-21 09:45:00,31.78,31.8,31.77,31.79,19200.0,23.887,23.902,23.8794,23.8945,19200.0
2013-03-21 09:50:00,31.79,31.81,31.79,31.8,6500.0,23.8945,23.9095,23.8945,23.902,6500.0
2013-03-21 09:55:00,31.8,31.83,31.8,31.81,69300.0,23.902,23.9245,23.902,23.9095,69300.0
2013-03-21 10:00:00,31.8,31.81,31.79,31.79,60700.0,23.902,23.9095,23.8945,23.8945,60700.0
2013-03-21 10:05:00,31.78,31.78,31.73,31.74,89500.0,23.887,23.887,23.8494,23.8569,89500.0
2013-03-21 10:10:00,31.74,31.74,31.69,31.71,22100.0,23.8569,23.8569,23.8193,23.8343,22100.0
2013-03-21 10:15:00,31.72,31.72,31.68,31.7,30900.0,23.8419,23.8419,23.8118,23.8268,30900.0
2013-03-21 10:20:00,31.69,31.69,31.66,31.68,39400.0,23.8193,23.8193,23.7968,23.8118,39400.0
2013-03-21 10:25:00,31.68,31.71,31.67,31.71,18900.0,23.8118,23.8343,23.8043,23.8343,18900.0
2013-03-21 10:30:00,31.71,31.71,31.69,31.69,37100.0,23.8343,23.8343,23.8193,23.8193,37100.0
2013-03-21 10:35:00,31.71,31.71,31.66,31.66,7900.0,23.8343,23.8343,23.7968,23.7968,7900.0
2013-03-21 10:40:00,31.66,31.73,31.66,31.71,34400.0,23.7968,23.8494,23.7968,23.8343,34400.0
2013-03-21 10:45:00,31.71,31.72,31.71,31.71,29300.0,23.8343,23.8419,23.8343,23.8343,29300.0
2013-03-21 10:50:00,31.7,31.7,31.69,31.7,36800.0,23.8268,23.8268,23.8193,23.8268,36800.0
2013-03-21 10:55:00,31.69,31.7,31.69,31.7,36800.0,23.8193,23.8268,23.8193,23.8268,36800.0
2013-03-21 11:00:00,31.71,31.71,31.68,31.69,13200.0,23.8343,23.8343,23.8118,23.8193,13200.0
2013-03-21 11:05:00,31.69,31.73,31.69,31.73,42200.0,23.8193,23.8494,23.8193,23.8494,42200.0
2013-03-21 11:10:00,31.72,31.72,31.67,31.67,21900.0,23.8419,23.8419,23.8043,23.8043,21900.0
2013-03-21 11:15:00,31.68,31.72,31.68,31.72,38100.0,23.8118,23.8419,23.8118,23.8419,38100.0
2013-03-21 11:20:00,31.73,31.77,31.73,31.77,8800.0,23.8494,23.8794,23.8494,23.8794,8800.0
2013-03-21 11:25:00,31.77,31.78,31.75,31.76,16500.0,23.8794,23.887,23.8644,23.8719,16500.0
2013-03-21 11:30:00,31.77,31.78,31.76,31.76,10100.0,23.8794,23.887,23.8719,23.8719,10100.0
2013-03-21 11:35:00,31.77,31.78,31.77,31.78,1500.0,23.8794,23.887,23.8794,23.887,1500.0
2013-03-21 11:40:00,31.79,31.82,31.79,31.81,6000.0,23.8945,23.917,23.8945,23.9095,6000.0
2013-03-21 11:45:00,31.81,31.81,31.79,31.79,3900.0,23.9095,23.9095,23.8945,23.8945,3900.0
2013-03-21 11:50:00,31.79,31.8,31.77,31.77,4100.0,23.8945,23.902,23.8794,23.8794,4100.0
2013-03-21 11:55:00,31.77,31.77,31.77,31.77,2800.0,23.8794,23.8794,23.8794,23.8794,2800.0
2013-03-21 12:00:00,31.77,31.77,31.77,31.77,5900.0,23.8794,23.8794,23.8794,23.8794,5900.0
2013-03-21 12:05:00,31.78,31.78,31.76,31.76,7900.0,23.887,23.887,23.8719,23.8719,7900.0
2013-03-21 12:10:00,31.75,31.76,31.74,31.75,13200.0,23.8644,23.8719,23.8569,23.8644,13200.0
2013-03-21 12:15:00,31.76,31.77,31.76,31.76,6100.0,23.8719,23.8794,23.8719,23.8719,6100.0
2013-03-21 12:20:00,31.76,31.77,31.75,31.76,3900.0,23.8719,23.8794,23.8644,23.8719,3900.0
2013-03-21 12:25:00,31.77,31.77,31.74,31.75,16300.0,23.8794,23.8794,23.8569,23.8644,16300.0
2013-03-21 12:30:00,31.76,31.77,31.74,31.74,27300.0,23.8719,23.8794,23.8569,23.8569,27300.0
2013-03-21 12:35:00,31.75,31.76,31.75,31.75,3600.0,23.8644,23.8719,23.8644,23.8644,3600.0
2013-03-21 12:40:00,31.76,31.77,31.74,31.74,8400.0,23.8719,23.8794,23.8569,23.8569,8400.0
2013-03-21 12:45:00,31.74,31.74,31.72,31.73,3000.0,23.8569,23.8569,23.8419,23.8494,3000.0
2013-03-21 12:50:00,31.74,31.75,31.74,31.74,600.0,23.8569,23.8644,23.8569,23.8569,600.0
2013-03-21 12:55:00,31.74,31.75,31.74,31.75,2800.0,23.8569,23.8644,23.8569,23.8644,2800.0
2013-03-21 13:00:00,31.75,31.75,31.7,31.72,16800.0,23.8644,23.8644,23.8268,23.8419,16800.0
2013-03-21 13:05:00,31.71,31.72,31.7,31.7,4300.0,23.8343,23.8419,23.8268,23.8268,4300.0
2013-03-21 13:10:00,31.7,31.71,31.7,31.7,4300.0,23.8268,23.8343,23.8268,23.8268,4300.0
2013-03-21 13:15:00,31.7,31.7,31.67,31.67,6100.0,23.8268,23.8268,23.8043,23.8043,6100.0
2013-03-21 13:20:00,31.68,31.7,31.67,31.67,12900.0,23.8118,23.8268,23.8043,23.8043,12900.0
2013-03-21 13:25:00,31.66,31.69,31.65,31.68,6200.0,23.7968,23.8193,23.7892,23.8118,6200.0
2013-03-21 13:30:00,31.68,31.68,31.62,31.62,6100.0,23.8118,23.8118,23.7667,23.7667,6100.0
2013-03-21 13:35:00,31.63,31.63,31.61,31.62,7700.0,23.7742,23.7742,23.7592,23.7667,7700.0
2013-03-21 13:40:00,31.63,31.64,31.59,31.59,17500.0,23.7742,23.7817,23.7441,23.7441,17500.0
2013-03-21 13:45:00,31.59,31.64,31.58,31.64,24200.0,23.7441,23.7817,23.7366,23.7817,24200.0
2013-03-21 13:50:00,31.64,31.65,31.63,31.65,3100.0,23.7817,23.7892,23.7742,23.7892,3100.0
2013-03-21 13:55:00,31.65,31.66,31.64,31.66,4400.0,23.7892,23.7968,23.7817,23.7968,4400.0
2013-03-21 14:00:00,31.65,31.66,31.6,31.61,30400.0,23.7892,23.7968,23.7517,23.7592,30400.0
2013-03-21 14:05:00,31.61,31.62,31.56,31.62,29000.0,23.7592,23.7667,23.7216,23.7667,29000.0
2013-03-21 14:10:00,31.62,31.71,31.62,31.68,12300.0,23.7667,23.8343,23.7667,23.8118,12300.0
2013-03-21 14:15:00,31.68,31.72,31.68,31.69,4200.0,23.8118,23.8419,23.8118,23.8193,4200.0
2013-03-21 14:20:00,31.69,31.7,31.68,31.68,4600.0,23.8193,23.8268,23.8118,23.8118,4600.0
2013-03-21 14:25:00,31.71,31.73,31.69,31.69,5700.0,23.8343,23.8494,23.8193,23.8193,5700.0
2013-03-21 14:30:00,31.7,31.72,31.7,31.71,5200.0,23.8268,23.8419,23.8268,23.8343,5200.0
2013-03-21 14:35:00,31.7,31.73,31.7,31.7,12300.0,23.8268,23.8494,23.8268,23.8268,12300.0
2013-03-21 14:40:00,31.71,31.75,31.71,31.74,10000.0,23.8343,23.8644,23.8343,23.8569,10000.0
2013-03-21 14:45:00,31.74,31.76,31.73,31.73,20600.0,23.8569,23.8719,23.8494,23.8494,20600.0
2013-03-21 14:50:00,31.74,31.74,31.72,31.72,5800.0,23.8569,23.8569,23.8419,23.8419,5800.0
2013-03-21 14:55:00,31.72,31.73,31.72,31.72,1900.0,23.8419,23.8494,23.8419,23.8419,1900.0
2013-03-21 15:00:00,31.73,31.78,31.73,31.77,56700.0,23.8494,23.887,23.8494,23.8794,56700.0
2013-03-21 15:05:00,31.76,31.76,31.72,31.74,7400.0,23.8719,23.8719,23.8419,23.8569,7400.0
2013-03-21 15:10:00,31.74,31.75,31.74,31.74,3100.0,23.8569,23.8644,23.8569,23.8569,3100.0
2013-03-21 15:15:00,31.73,31.73,31.69,31.69,3000.0,23.8494,23.8494,23.8193,23.8193,3000.0
2013-03-21 15:20:00,31.7,31.71,31.69,31.71,5200.0,23.8268,23.8343,23.8193,23.8343,5200.0
2013-03-21 15:25:00,31.71,31.74,31.71,31.74,6800.0,23.8343,23.8569,23.8343,23.8569,6800.0
2013-03-21 15:30:00,31.74,31.74,31.7,31.72,5200.0,23.8569,23.8569,23.8268,23.8419,5200.0
2013-03-21 15:35:00,31.72,31.73,31.7,31.71,9100.0,23.8419,23.8494,23.8268,23.8343,9100.0
2013-03-21 15:40:00,31.71,31.71,31.69,31.69,6700.0,23.8343,23.8343,23.8193,23.8193,6700.0
2013-03-21 15:45:00,31.69,31.7,31.67,31.69,10500.0,23.8193,23.8268,23.8043,23.8193,10500.0
2013-03-21 15:50:00,31.69,31.71,31.69,31.7,55600.0,23.8193,23.8343,23.8193,23.8268,55600.0
2013-03-21 15:55:00,31.71,31.71,31.67,31.67,29300.0,23.8343,23.8343,23.8043,23.8043,29300.0
2013-03-22 09:30:00,31.69,31.84,31.69,31.72,9300.0,23.8193,23.9321,23.8193,23.8419,9300.0
2013-03-22 09:35:00,31.73,31.74,31.71,31.72,5100.0,23.8494,23.8569,23.8343,23.8419,5100.0
2013-03-22 09:40:00,31.71,31.72,31.68,31.68,3000.0,23.8343,23.8419,23.8118,23.8118,3000.0
2013-03-22 09:45:00,31.68,31.68,31.65,31.65,3600.0,23.8118,23.8118,23.7892,23.7892,3600.0
2013-03-22 09:50:00,31.64,31.68,31.64,31.68,4100.0,23.7817,23.8118,23.7817,23.8118,4100.0
2013-03-22 09:55:00,31.68,31.69,31.67,31.69,1900.0,23.8118,23.8193,23.8043,23.8193,1900.0
2013-03-22 10:00:00,31.7,31.73,31.7,31.71,8600.0,23.8268,23.8494,23.8268,23.8343,8600.0
2013-03-22 10:05:00,31.71,31.73,31.71,31.73,4200.0,23.8343,23.8494,23.8343,23.8494,4200.0
2013-03-22 10:10:00,31.73,31.76,31.72,31.76,5600.0,23.8494,23.8719,23.8419,23.8719,5600.0
2013-03-22 10:15:00,31.75,31.75,31.73,31.74,2600.0,23.8644,23.8644,23.8494,23.8569,2600.0
2013-03-22 10:20:00,31.74,31.74,31.72,31.72,2100.0,23.8569,23.8569,23.8419,23.8419,2100.0
2013-03-22 10:25:00,31.72,31.74,31.72,31.74,7000.0,23.8419,23.8569,23.8419,23.8569,7000.0
2013-03-22 10:30:00,31.73,31.75,31.73,31.74,7000.0,23.8494,23.8644,23.8494,23.8569,7000.0
2013-03-22 10:35:00,31.74,31.74,31.72,31.72,3100.0,23.8569,23.8569,23.8419,23.8419,3100.0
2013-03-22 10:40:00,31.72,31.73,31.71,31.72,2700.0,23.8419,23.8494,23.8343,23.8419,2700.0
2013-03-22 10:45:00,31.73,31.75,31.69,31.69,9200.0,23.8494,23.8644,23.8193,23.8193,9200.0
2013-03-22 10:50:00,31.7,31.71,31.69,31.71,3500.0,23.8268,23.8343,23.8193,23.8343,3500.0
2013-03-22 10:55:00,31.72,31.74,31.71,31.74,3600.0,23.8419,23.8569,23.8343,23.8569,3600.0
2013-03-22 11:00:00,31.74,31.76,31.73,31.76,6100.0,23.8569,23.8719,23.8494,23.8719,6100.0
2013-03-22 11:05:00,31.75,31.77,31.75,31.76,3800.0,23.8644,23.8794,23.8644,23.8719,3800.0
2013-03-22 11:10:00,31.77,31.78,31.74,31.75,3800.0,23.8794,23.887,23.8569,23.8644,3800.0
2013-03-22 11:15:00,31.76,31.78,31.76,31.77,6600.0,23.8719,23.887,23.8719,23.8794,6600.0
2013-03-22 11:20:00,31.77,31.79,31.76,31.79,8900.0,23.8794,23.8945,23.8719,23.8945,8900.0
2013-03-22 11:25:00,31.78,31.82,31.77,31.8,15500.0,23.887,23.917,23.8794,23.902,15500.0
2013-03-22 11:30:00,31.8,31.81,31.79,31.79,8100.0,23.902,23.9095,23.8945,23.8945,8100.0
2013-03-22 11:35:00,31.79,31.79,31.76,31.77,4800.0,23.8945,23.8945,23.8719,23.8794,4800.0
2013-03-22 11:40:00,31.77,31.78,31.75,31.76,7900.0,23.8794,23.887,23.8644,23.8719,7900.0
2013-03-22 11:45:00,31.76,31.78,31.75,31.77,12500.0,23.8719,23.887,23.8644,23.8794,12500.0
2013-03-22 11:50:00,31.78,31.78,31.76,31.77,6200.0,23.887,23.887,23.8719,23.8794,6200.0
2013-03-22 11:55:00,31.77,31.77,31.77,31.77,5000.0,23.8794,23.8794,23.8794,23.8794,5000.0
2013-03-22 12:00:00,31.78,31.78,31.76,31.77,16100.0,23.887,23.887,23.8719,23.8794,16100.0
2013-03-22 12:05:00,31.77,31.77,31.76,31.77,4100.0,23.8794,23.8794,23.8719,23.8794,4100.0
2013-03-22 12:10:00,31.77,31.77,31.73,31.73,14900.0,23.8794,23.8794,23.8494,23.8494,14900.0
2013-03-22 12:15:00,31.75,31.78,31.74,31.78,20700.0,23.8644,23.887,23.8569,23.887,20700.0
2013-03-22 12:20:00,31.78,31.78,31.76,31.77,13800.0,23.887,23.887,23.8719,23.8794,13800.0
2013-03-22 12:25:00,31.77,31.78,31.77,31.78,8400.0,23.8794,23.887,23.8794,23.887,8400.0
2013-03-22 12:30:00,31.78,31.78,31.76,31.77,11700.0,23.887,23.887,23.8719,23.8794,11700.0
2013-03-22 12:35:00,31.78,31.78,31.77,31.78,8100.0,23.887,23.887,23.8794,23.887,8100.0
2013-03-22 12:40:00,31.78,31.78,31.77,31.77,10600.0,23.887,23.887,23.8794,23.8794,10600.0
2013-03-22 12:45:00,31.77,31.78,31.76,31.76,10800.0,23.8794,23.887,23.8719,23.8719,10800.0
2013-03-22 12:50:00,31.76,31.79,31.76,31.79,21300.0,23.8719,23.8945,23.8719,23.8945,21300.0
2013-03-22 12:55:00,31.78,31.78,31.76,31.77,10700.0,23.887,23.887,23.8719,23.8794,10700.0
2013-03-22 13:00:00,31.77,31.79,31.74,31.74,22600.0,23.8794,23.8945,23.8569,23.8569,22600.0
2013-03-22 13:05:00,31.75,31.78,31.75,31.77,16800.0,23.8644,23.887,23.8644,23.8794,16800.0
2013-03-22 13:10:00,31.78,31.8,31.77,31.78,28400.0,23.887,23.902,23.8794,23.887,28400.0
2013-03-22 13:15:00,31.78,31.79,31.78,31.78,8400.0,23.887,23.8945,23.887,23.887,8400.0
2013-03-22 13:20:00,31.78,31.79,31.78,31.79,8400.0,23.887,23.8945,23.887,23.8945,8400.0
2013-03-22 13:25:00,31.79,31.83,31.79,31.82,59600.0,23.8945,23.9245,23.8945,23.917,59600.0
2013-03-22 13:30:00,31.81,31.81,31.78,31.79,13300.0,23.9095,23.9095,23.887,23.8945,13300.0
2013-03-22 13:35:00,31.79,31.79,31.77,31.77,19400.0,23.8945,23.8945,23.8794,23.8794,19400.0
2013-03-22 13:40:00,31.78,31.79,31.78,31.78,22100.0,23.887,23.8945,23.887,23.887,22100.0
2013-03-22 13:45:00,31.78,31.79,31.77,31.79,22300.0,23.887,23.8945,23.8794,23.8945,22300.0
2013-03-22 13:50:00,31.79,31.79,31.78,31.78,10900.0,23.8945,23.8945,23.887,23.887,10900.0
2013-03-22 13:55:00,31.78,31.78,31.76,31.77,38700.0,23.887,23.887,23.8719,23.8794,38700.0
2013-03-22 14:00:00,31.77,31.78,31.76,31.77,11300.0,23.8794,23.887,23.8719,23.8794,11300.0
2013-03-22 14:05:00,31.77,31.77,31.74,31.74,13400.0,23.8794,23.8794,23.8569,23.8569,13400.0
2013-03-22 14:10:00,31.75,31.78,31.75,31.77,31700.0,23.8644,23.887,23.8644,23.8794,31700.0
2013-03-22 14:15:00,31.77,31.77,31.76,31.76,11200.0,23.8794,23.8794,23.8719,23.8719,11200.0
2013-03-22 14:20:00,31.76,31.77,31.75,31.77,26000.0,23.8719,23.8794,23.8644,23.8794,26000.0
2013-03-22 14:25:00,31.77,31.77,31.76,31.76,9300.0,23.8794,23.8794,23.8719,23.8719,9300.0
2013-03-22 14:30:00,31.76,31.76,31.73,31.75,15900.0,23.8719,23.8719,23.8494,23.8644,15900.0
2013-03-22 14:35:00,31.75,31.77,31.75,31.77,20500.0,23.8644,23.8794,23.8644,23.8794,20500.0
2013-03-22 14:40:00,31.77,31.78,31.77,31.77,9700.0,23.8794,23.887,23.8794,23.8794,9700.0
2013-03-22 14:45:00,31.77,31.77,31.77,31.77,8100.0,23.8794,23.8794,23.8794,23.8794,8100.0
2013-03-22 14:50:00,31.77,31.77,31.76,31.76,21800.0,23.8794,23.8794,23.8719,23.8719,21800.0
2013-03-22 14:55:00,31.76,31.77,31.75,31.77,15600.0,23.8719,23.8794,23.8644,23.8794,15600.0
2013-03-22 15:00:00,31.77,31.77,31.73,31.73,16000.0,23.8794,23.8794,23.8494,23.8494,16000.0
2013-03-22 15:05:00,31.74,31.74,31.74,31.74,8900.0,23.8569,23.8569,23.8569,23.8569,8900.0
2013-03-22 15:10:00,31.74,31.75,31.73,31.75,32200.0,23.8569,23.8644,23.8494,23.8644,32200.0
2013-03-22 15:15:00,31.75,31.76,31.75,31.75,96500.0,23.8644,23.8719,23.8644,23.8644,96500.0
2013-03-22 15:20:00,31.75,31.76,31.73,31.74,3600.0,23.8644,23.8719,23.8494,23.8569,3600.0
2013-03-22 15:25:00,31.73,31.73,31.71,31.73,4300.0,23.8494,23.8494,23.8343,23.8494,4300.0
2013-03-22 15:30:00,31.73,31.74,31.72,31.74,7400.0,23.8494,23.8569,23.8419,23.8569,7400.0
2013-03-22 15:35:00,31.74,31.75,31.73,31.74,22600.0,23.8569,23.8644,23.8494,23.8569,22600.0
2013-03-22 15:40:00,31.74,31.75,31.72,31.73,11800.0,23.8569,23.8644,23.8419,23.8494,11800.0
2013-03-22 15:45:00,31.72,31.74,31.71,31.71,18400.0,23.8419,23.8569,23.8343,23.8343,18400.0
2013-03-22 15:50:00,31.71,31.72,31.7,31.71,8800.0,23.8343,23.8419,23.8268,23.8343,8800.0
2013-03-22 15:55:00,31.71,31.74,31.7,31.73,85700.0,23.8343,23.8569,23.8268,23.8494,85700.0
2013-03-25 09:30:00,31.86,31.86,31.78,31.83,12100.0,23.9471,23.9471,23.887,23.9245,12100.0
2013-03-25 09:35:00,31.83,31.83,31.8,31.8,15600.0,23.9245,23.9245,23.902,23.902,15600.0
2013-03-25 09:40:00,31.82,31.86,31.82,31.86,6000.0,23.917,23.9471,23.917,23.9471,6000.0
2013-03-25 09:45:00,31.85,31.87,31.85,31.87,1900.0,23.9396,23.9546,23.9396,23.9546,1900.0
2013-03-25 09:50:00,31.87,31.88,31.86,31.87,30000.0,23.9546,23.9621,23.9471,23.9546,30000.0
2013-03-25 09:55:00,31.86,31.87,31.86,31.87,2000.0,23.9471,23.9546,23.9471,23.9546,2000.0
2013-03-25 10:00:00,31.88,31.9,31.87,31.88,5700.0,23.9621,23.9772,23.9546,23.9621,5700.0
2013-03-25 10:05:00,31.86,31.91,31.86,31.91,41800.0,23.9471,23.9847,23.9471,23.9847,41800.0
2013-03-25 10:10:00,31.91,31.91,31.9,31.9,3800.0,23.9847,23.9847,23.9772,23.9772,3800.0
2013-03-25 10:15:00,31.89,31.89,31.87,31.87,7700.0,23.9696,23.9696,23.9546,23.9546,7700.0
2013-03-25 10:20:00,31.87,31.87,31.83,31.84,30500.0,23.9546,23.9546,23.9245,23.9321,30500.0
2013-03-25 10:25:00,31.84,31.85,31.79,31.8,35700.0,23.9321,23.9396,23.8945,23.902,35700.0
2013-03-25 10:30:00,31.79,31.81,31.78,31.81,8100.0,23.8945,23.9095,23.887,23.9095,8100.0
2013-03-25 10:35:00,31.81,31.81,31.77,31.77,3100.0,23.9095,23.9095,23.8794,23.8794,3100.0
2013-03-25 10:40:00,31.77,31.77,31.7,31.7,6900.0,23.8794,23.8794,23.8268,23.8268,6900.0
2013-03-25 10:45:00,31.71,31.71,31.67,31.7,15800.0,23.8343,23.8343,23.8043,23.8268,15800.0
2013-03-25 10:50:00,31.7,31.71,31.7,31.71,4400.0,23.8268,23.8343,23.8268,23.8343,4400.0
2013-03-25 10:55:00,31.71,31.71,31.67,31.67,2600.0,23.8343,23.8343,23.8043,23.8043,2600.0
2013-03-25 11:00:00,31.67,31.7,31.62,31.7,111600.0,23.8043,23.8268,23.7667,23.8268,111600.0
2013-03-25 11:05:00,31.7,31.7,31.67,31.7,17700.0,23.8268,23.8268,23.8043,23.8268,17700.0
2013-03-25 11:10:00,31.7,31.7,31.68,31.7,13700.0,23.8268,23.8268,23.8118,23.8268,13700.0
2013-03-25 11:15:00,31.69,31.7,31.68,31.7,204400.0,23.8193,23.8268,23.8118,23.8268,204400.0
2013-03-25 11:20:00,31.69,31.74,31.69,31.74,79000.0,23.8193,23.8569,23.8193,23.8569,79000.0
2013-03-25 11:25:00,31.74,31.75,31.72,31.72,12600.0,23.8569,23.8644,23.8419,23.8419,12600.0
2013-03-25 11:30:00,31.72,31.76,31.72,31.76,34600.0,23.8419,23.8719,23.8419,23.8719,34600.0
2013-03-25 11:35:00,31.76,31.78,31.76,31.78,31800.0,23.8719,23.887,23.8719,23.887,31800.0
2013-03-25 11:40:00,31.79,31.79,31.77,31.78,28000.0,23.8945,23.8945,23.8794,23.887,28000.0
2013-03-25 11:45:00,31.78,31.82,31.77,31.82,24700.0,23.887,23.917,23.8794,23.917,24700.0
2013-03-25 11:50:00,31.82,31.82,31.8,31.81,20100.0,23.917,23.917,23.902,23.9095,20100.0
2013-03-25 11:55:00,31.8,31.85,31.8,31.85,199000.0,23.902,23.9396,23.902,23.9396,199000.0
2013-03-25 12:00:00,31.85,31.87,31.85,31.86,108100.0,23.9396,23.9546,23.9396,23.9471,108100.0
2013-03-25 12:05:00,31.86,31.87,31.83,31.83,60100.0,23.9471,23.9546,23.9245,23.9245,60100.0
2013-03-25 12:10:00,31.82,31.84,31.82,31.84,53100.0,23.917,23.9321,23.917,23.9321,53100.0
2013-03-25 12:15:00,31.86,31.86,31.83,31.84,10400.0,23.9471,23.9471,23.9245,23.9321,10400.0
2013-03-25 12:20:00,31.83,31.83,31.8,31.8,7500.0,23.9245,23.9245,23.902,23.902,7500.0
2013-03-25 12:25:00,31.79,31.8,31.77,31.77,15000.0,23.8945,23.902,23.8794,23.8794,15000.0
2013-03-25 12:30:00,31.77,31.77,31.75,31.75,3800.0,23.8794,23.8794,23.8644,23.8644,3800.0
2013-03-25 12:35:00,31.74,31.76,31.74,31.76,7100.0,23.8569,23.8719,23.8569,23.8719,7100.0
2013-03-25 12:40:00,31.76,31.77,31.76,31.77,2900.0,23.8719,23.8794,23.8719,23.8794,2900.0
2013-03-25 12:45:00,31.76,31.76,31.75,31.76,1900.0,23.8719,23.8719,23.8644,23.8719,1900.0
2013-03-25 12:50:00,31.76,31.76,31.71,31.71,13100.0,23.8719,23.8719,23.8343,23.8343,13100.0
2013-03-25 12:55:00,31.7,31.71,31.68,31.7,73600.0,23.8268,23.8343,23.8118,23.8268,73600.0
2013-03-25 13:00:00,31.7,31.7,31.67,31.69,26400.0,23.8268,23.8268,23.8043,23.8193,26400.0
2013-03-25 13:05:00,31.69,31.69,31.65,31.65,9300.0,23.8193,23.8193,23.7892,23.7892,9300.0
2013-03-25 13:10:00,31.65,31.66,31.63,31.64,12500.0,23.7892,23.7968,23.7742,23.7817,12500.0
2013-03-25 13:15:00,31.64,31.67,31.64,31.65,6200.0,23.7817,23.8043,23.7817,23.7892,6200.0
2013-03-25 13:20:00,31.66,31.73,31.66,31.73,84600.0,23.7968,23.8494,23.7968,23.8494,84600.0
2013-03-25 13:25:00,31.73,31.76,31.72,31.74,11700.0,23.8494,23.8719,23.8419,23.8569,11700.0
2013-03-25 13:30:00,31.73,31.73,31.71,31.71,6900.0,23.8494,23.8494,23.8343,23.8343,6900.0
2013-03-25 13:35:00,31.71,31.72,31.69,31.71,36800.0,23.8343,23.8419,23.8193,23.8343,36800.0
2013-03-25 13:40:00,31.71,31.72,31.7,31.72,30100.0,23.8343,23.8419,23.8268,23.8419,30100.0
2013-03-25 13:45:00,31.73,31.79,31.73,31.78,21400.0,23.8494,23.8945,23.8494,23.887,21400.0
2013-03-25 13:50:00,31.79,31.84,31.78,31.82,9400.0,23.8945,23.9321,23.887,23.917,9400.0
2013-03-25 13:55:00,31.84,31.9,31.84,31.87,39500.0,23.9321,23.9772,23.9321,23.9546,39500.0
2013-03-25 14:00:00,31.87,31.87,31.85,31.85,1900.0,23.9546,23.9546,23.9396,23.9396,1900.0
2013-03-25 14:05:00,31.85,31.87,31.85,31.86,6200.0,23.9396,23.9546,23.9396,23.9471,6200.0
2013-03-25 14:10:00,31.86,31.86,31.81,31.81,5800.0,23.9471,23.9471,23.9095,23.9095,5800.0
2013-03-25 14:15:00,31.82,31.84,31.82,31.82,2000.0,23.917,23.9321,23.917,23.917,2000.0
2013-03-25 14:20:00,31.83,31.86,31.83,31.83,11400.0,23.9245,23.9471,23.9245,23.9245,11400.0
2013-03-25 14:25:00,31.84,31.84,31.81,31.82,2200.0,23.9321,23.9321,23.9095,23.917,2200.0
2013-03-25 14:30:00,31.8,31.8,31.78,31.8,14000.0,23.902,23.902,23.887,23.902,14000.0
2013-03-25 14:35:00,31.8,31.8,31.76,31.77,14700.0,23.902,23.902,23.8719,23.8794,14700.0
2013-03-25 14:40:00,31.77,31.8,31.77,31.8,2500.0,23.8794,23.902,23.8794,23.902,2500.0
2013-03-25 14:45:00,31.79,31.8,31.78,31.79,1400.0,23.8945,23.902,23.887,23.8945,1400.0
2013-03-25 14:50:00,31.78,31.8,31.78,31.8,8600.0,23.887,23.902,23.887,23.902,8600.0
2013-03-25 14:55:00,31.79,31.79,31.78,31.79,3600.0,23.8945,23.8945,23.887,23.8945,3600.0
2013-03-25 15:00:00,31.79,31.79,31.74,31.77,17300.0,23.8945,23.8945,23.8569,23.8794,17300.0
2013-03-25 15:05:00,31.76,31.76,31.75,31.75,6500.0,23.8719,23.8719,23.8644,23.8644,6500.0
2013-03-25 15:10:00,31.76,31.78,31.76,31.77,1800.0,23.8719,23.887,23.8719,23.8794,1800.0
2013-03-25 15:15:00,31.77,31.78,31.72,31.72,6900.0,23.8794,23.887,23.8419,23.8419,6900.0
2013-03-25 15:20:00,31.72,31.74,31.7,31.72,3200.0,23.8419,23.8569,23.8268,23.8419,3200.0
2013-03-25 15:25:00,31.72,31.74,31.71,31.73,22900.0,23.8419,23.8569,23.8343,23.8494,22900.0
2013-03-25 15:30:00,31.74,31.76,31.74,31.75,31600.0,23.8569,23.8719,23.8569,23.8644,31600.0
2013-03-25 15:35:00,31.74,31.77,31.74,31.76,14000.0,23.8569,23.8794,23.8569,23.8719,14000.0
2013-03-25 15:40:00,31.77,31.77,31.75,31.76,10900.0,23.8794,23.8794,23.8644,23.8719,10900.0
2013-03-25 15:45:00,31.75,31.75,31.72,31.72,5100.0,23.8644,23.8644,23.8419,23.8419,5100.0
2013-03-25 15:50:00,31.72,31.78,31.72,31.78,26100.0,23.8419,23.887,23.8419,23.887,26100.0
2013-03-25 15:55:00,31.77,31.82,31.77,31.8,56300.0,23.8794,23.917,23.8794,23.902,56300.0
2013-03-26 09:30:00,31.8,31.93,31.8,31.86,9000.0,23.902,23.9997,23.902,23.9471,9000.0
2013-03-26 09:35:00,31.88,31.9,31.87,31.88,2500.0,23.9621,23.9772,23.9546,23.9621,2500.0
2013-03-26 09:40:00,31.92,31.94,31.92,31.93,800.0,23.9922,24.0072,23.9922,23.9997,800.0
2013-03-26 09:45:00,31.94,31.94,31.91,31.92,7300.0,24.0072,24.0072,23.9847,23.9922,7300.0
2013-03-26 09:50:00,31.91,31.93,31.87,31.87,8500.0,23.9847,23.9997,23.9546,23.9546,8500.0
2013-03-26 09:55:00,31.88,31.92,31.88,31.92,6200.0,23.9621,23.9922,23.9621,23.9922,6200.0
2013-03-26 10:00:00,31.92,31.92,31.86,31.89,12300.0,23.9922,23.9922,23.9471,23.9696,12300.0
2013-03-26 10:05:00,31.88,31.92,31.87,31.92,5700.0,23.9621,23.9922,23.9546,23.9922,5700.0
2013-03-26 10:10:00,31.92,31.94,31.91,31.91,5200.0,23.9922,24.0072,23.9847,23.9847,5200.0
2013-03-26 10:15:00,31.87,31.88,31.86,31.87,8000.0,23.9546,23.9621,23.9471,23.9546,8000.0
2013-03-26 10:20:00,31.87,31.87,31.87,31.87,1200.0,23.9546,23.9546,23.9546,23.9546,1200.0
2013-03-26 10:25:00,31.87,31.88,31.87,31.88,3300.0,23.9546,23.9621,23.9546,23.9621,3300.0
2013-03-26 10:30:00,31.89,31.92,31.86,31.86,8400.0,23.9696,23.9922,23.9471,23.9471,8400.0
2013-03-26 10:35:00,31.85,31.85,31.83,31.83,2400.0,23.9396,23.9396,23.9245,23.9245,2400.0
2013-03-26 10:40:00,31.82,31.82,31.77,31.77,44800.0,23.917,23.917,23.8794,23.8794,44800.0
2013-03-26 10:45:00,31.75,31.77,31.74,31.77,2600.0,23.8644,23.8794,23.8569,23.8794,2600.0
2013-03-26 10:50:00,31.77,31.8,31.77,31.8,10700.0,23.8794,23.902,23.8794,23.902,10700.0
2013-03-26 10:55:00,31.79,31.82,31.78,31.8,20400.0,23.8945,23.917,23.887,23.902,20400.0
2013-03-26 11:00:00,31.81,31.83,31.8,31.82,6200.0,23.9095,23.9245,23.902,23.917,6200.0
2013-03-26 11:05:00,31.81,31.82,31.81,31.82,13600.0,23.9095,23.917,23.9095,23.917,13600.0
2013-03-26 11:10:00,31.82,31.83,31.81,31.81,3100.0,23.917,23.9245,23.9095,23.9095,3100.0
2013-03-26 11:15:00,31.81,31.81,31.79,31.79,3600.0,23.9095,23.9095,23.8945,23.8945,3600.0
2013-03-26 11:20:00,31.8,31.81,31.79,31.81,2000.0,23.902,23.9095,23.8945,23.9095,2000.0
2013-03-26 11:25:00,31.81,31.82,31.81,31.81,1700.0,23.9095,23.917,23.9095,23.9095,1700.0
2013-03-26 11:30:00,31.81,31.83,31.81,31.83,10100.0,23.9095,23.9245,23.9095,23.9245,10100.0
2013-03-26 11:35:00,31.84,31.85,31.84,31.84,2600.0,23.9321,23.9396,23.9321,23.9321,2600.0
2013-03-26 11:40:00,31.85,31.88,31.85,31.88,17800.0,23.9396,23.9621,23.9396,23.9621,17800.0
2013-03-26 11:45:00,31.88,31.88,31.87,31.88,1100.0,23.9621,23.9621,23.9546,23.9621,1100.0
2013-03-26 11:50:00,31.88,31.88,31.83,31.83,6800.0,23.9621,23.9621,23.9245,23.9245,6800.0
2013-03-26 11:55:00,31.83,31.84,31.82,31.83,4600.0,23.9245,23.9321,23.917,23.9245,4600.0
2013-03-26 12:00:00,31.81,31.84,31.81,31.84,2100.0,23.9095,23.9321,23.9095,23.9321,2100.0
2013-03-26 12:05:00,31.84,31.85,31.83,31.83,2500.0,23.9321,23.9396,23.9245,23.9245,2500.0
2013-03-26 12:10:00,31.82,31.83,31.82,31.83,900.0,23.917,23.9245,23.917,23.9245,900.0
2013-03-26 12:15:00,31.83,31.83,31.82,31.82,1000.0,23.9245,23.9245,23.917,23.917,1000.0
2013-03-26 12:20:00,31.8,31.8,31.79,31.79,1500.0,23.902,23.902,23.8945,23.8945,1500.0
2013-03-26 12:25:00,31.79,31.79,31.77,31.79,3400.0,23.8945,23.8945,23.8794,23.8945,3400.0
2013-03-26 12:30:00,31.8,31.81,31.8,31.8,1200.0,23.902,23.9095,23.902,23.902,1200.0
2013-03-26 12:35:00,31.79,31.79,31.79,31.79,1100.0,23.8945,23.8945,23.8945,23.8945,1100.0
2013-03-26 12:40:00,31.8,31.81,31.8,31.8,600.0,23.902,23.9095,23.902,23.902,600.0
2013-03-26 12:45:00,31.8,31.81,31.79,31.79,7100.0,23.902,23.9095,23.8945,23.8945,7100.0
2013-03-26 12:50:00,31.78,31.79,31.78,31.78,6200.0,23.887,23.8945,23.887,23.887,6200.0
2013-03-26 12:55:00,31.78,31.79,31.77,31.77,6200.0,23.887,23.8945,23.8794,23.8794,6200.0
2013-03-26 13:00:00,31.77,31.78,31.77,31.77,900.0,23.8794,23.887,23.8794,23.8794,900.0
2013-03-26 13:05:00,31.78,31.79,31.78,31.79,3100.0,23.887,23.8945,23.887,23.8945,3100.0
2013-03-26 13:10:00,31.79,31.8,31.77,31.79,4900.0,23.8945,23.902,23.8794,23.8945,4900.0
2013-03-26 13:15:00,31.79,31.8,31.78,31.78,10300.0,23.8945,23.902,23.887,23.887,10300.0
2013-03-26 13:20:00,31.79,31.81,31.79,31.81,3100.0,23.8945,23.9095,23.8945,23.9095,3100.0
2013-03-26 13:25:00,31.82,31.82,31.81,31.82,5900.0,23.917,23.917,23.9095,23.917,5900.0
2013-03-26 13:30:00,31.82,31.82,31.8,31.81,2000.0,23.917,23.917,23.902,23.9095,2000.0
2013-03-26 13:35:00,31.81,31.81,31.79,31.8,6200.0,23.9095,23.9095,23.8945,23.902,6200.0
2013-03-26 13:40:00,31.81,31.81,31.79,31.81,5500.0,23.9095,23.9095,23.8945,23.9095,5500.0
2013-03-26 13:45:00,31.8,31.81,31.79,31.81,7200.0,23.902,23.9095,23.8945,23.9095,7200.0
2013-03-26 13:50:00,31.81,31.84,31.81,31.84,22100.0,23.9095,23.9321,23.9095,23.9321,22100.0
2013-03-26 13:55:00,31.83,31.84,31.83,31.84,500.0,23.9245,23.9321,23.9245,23.9321,500.0
2013-03-26 14:00:00,31.83,31.84,31.83,31.84,1800.0,23.9245,23.9321,23.9245,23.9321,1800.0
2013-03-26 14:05:00,31.84,31.84,31.83,31.83,3500.0,23.9321,23.9321,23.9245,23.9245,3500.0
2013-03-26 14:10:00,31.83,31.84,31.83,31.83,2700.0,23.9245,23.9321,23.9245,23.9245,2700.0
2013-03-26 14:15:00,31.82,31.83,31.81,31.83,6000.0,23.917,23.9245,23.9095,23.9245,6000.0
2013-03-26 14:20:00,31.83,31.83,31.82,31.83,7000.0,23.9245,23.9245,23.917,23.9245,7000.0
2013-03-26 14:25:00,31.83,31.83,31.83,31.83,0.0,23.9245,23.9245,23.9245,23.9245,0.0
2013-03-26 14:30:00,31.82,31.83,31.82,31.82,11700.0,23.917,23.9245,23.917,23.917,11700.0
2013-03-26 14:35:00,31.82,31.82,31.82,31.82,4500.0,23.917,23.917,23.917,23.917,4500.0
2013-03-26 14:40:00,31.81,31.82,31.81,31.81,400.0,23.9095,23.917,23.9095,23.9095,400.0
2013-03-26 14:45:00,31.82,31.82,31.82,31.82,3000.0,23.917,23.917,23.917,23.917,3000.0
2013-03-26 14:50:00,31.82,31.82,31.81,31.82,1300.0,23.917,23.917,23.9095,23.917,1300.0
2013-03-26 14:55:00,31.82,31.83,31.82,31.83,2100.0,23.917,23.9245,23.917,23.9245,2100.0
2013-03-26 15:00:00,31.83,31.85,31.83,31.84,12700.0,23.9245,23.9396,23.9245,23.9321,12700.0
2013-03-26 15:05:00,31.85,31.85,31.83,31.84,17600.0,23.9396,23.9396,23.9245,23.9321,17600.0
2013-03-26 15:10:00,31.84,31.87,31.83,31.86,35700.0,23.9321,23.9546,23.9245,23.9471,35700.0
2013-03-26 15:15:00,31.86,31.87,31.85,31.86,10700.0,23.9471,23.9546,23.9396,23.9471,10700.0
2013-03-26 15:20:00,31.86,31.87,31.86,31.86,7300.0,23.9471,23.9546,23.9471,23.9471,7300.0
2013-03-26 15:25:00,31.86,31.88,31.85,31.86,9000.0,23.9471,23.9621,23.9396,23.9471,9000.0
2013-03-26 15:30:00,31.87,31.89,31.87,31.89,6100.0,23.9546,23.9696,23.9546,23.9696,6100.0
2013-03-26 15:35:00,31.88,31.89,31.87,31.89,6500.0,23.9621,23.9696,23.9546,23.9696,6500.0
2013-03-26 15:40:00,31.88,31.89,31.88,31.89,5800.0,23.9621,23.9696,23.9621,23.9696,5800.0
2013-03-26 15:45:00,31.88,31.89,31.88,31.89,3100.0,23.9621,23.9696,23.9621,23.9696,3100.0
2013-03-26 15:50:00,31.88,31.88,31.87,31.87,13100.0,23.9621,23.9621,23.9546,23.9546,13100.0
2013-03-26 15:55:00,31.87,31.91,31.87,31.91,39300.0,23.9546,23.9847,23.9546,23.9847,39300.0
2013-03-27 09:30:00,31.77,31.77,31.66,31.71,59900.0,23.8794,23.8794,23.7968,23.8343,59900.0
2013-03-27 09:35:00,31.65,31.69,31.62,31.68,6800.0,23.7892,23.8193,23.7667,23.8118,6800.0
2013-03-27 09:40:00,31.69,31.69,31.67,31.68,11900.0,23.8193,23.8193,23.8043,23.8118,11900.0
2013-03-27 09:45:00,31.67,31.67,31.65,31.66,6300.0,23.8043,23.8043,23.7892,23.7968,6300.0
2013-03-27 09:50:00,31.66,31.66,31.59,31.6,3700.0,23.7968,23.7968,23.7441,23.7517,3700.0
2013-03-27 09:55:00,31.61,31.63,31.56,31.56,9900.0,23.7592,23.7742,23.7216,23.7216,9900.0
2013-03-27 10:00:00,31.57,31.6,31.56,31.58,9200.0,23.7291,23.7517,23.7216,23.7366,9200.0
2013-03-27 10:05:00,31.59,31.59,31.56,31.58,5800.0,23.7441,23.7441,23.7216,23.7366,5800.0
2013-03-27 10:10:00,31.57,31.57,31.5,31.51,10400.0,23.7291,23.7291,23.6765,23.684,10400.0
2013-03-27 10:15:00,31.52,31.53,31.49,31.5,20700.0,23.6915,23.699,23.669,23.6765,20700.0
2013-03-27 10:20:00,31.49,31.53,31.49,31.52,38400.0,23.669,23.699,23.669,23.6915,38400.0
2013-03-27 10:25:00,31.52,31.56,31.52,31.55,42000.0,23.6915,23.7216,23.6915,23.7141,42000.0
2013-03-27 10:30:00,31.56,31.59,31.56,31.57,20400.0,23.7216,23.7441,23.7216,23.7291,20400.0
2013-03-27 10:35:00,31.58,31.59,31.57,31.58,31800.0,23.7366,23.7441,23.7291,23.7366,31800.0
2013-03-27 10:40:00,31.59,31.66,31.59,31.65,20000.0,23.7441,23.7968,23.7441,23.7892,20000.0
2013-03-27 10:45:00,31.65,31.68,31.65,31.67,4900.0,23.7892,23.8118,23.7892,23.8043,4900.0
2013-03-27 10:50:00,31.67,31.68,31.66,31.67,9100.0,23.8043,23.8118,23.7968,23.8043,9100.0
2013-03-27 10:55:00,31.66,31.66,31.65,31.65,10600.0,23.7968,23.7968,23.7892,23.7892,10600.0
2013-03-27 11:00:00,31.65,31.67,31.65,31.66,15900.0,23.7892,23.8043,23.7892,23.7968,15900.0
2013-03-27 11:05:00,31.66,31.66,31.64,31.65,9600.0,23.7968,23.7968,23.7817,23.7892,9600.0
2013-03-27 11:10:00,31.65,31.69,31.65,31.68,3000.0,23.7892,23.8193,23.7892,23.8118,3000.0
2013-03-27 11:15:00,31.68,31.69,31.67,31.67,6200.0,23.8118,23.8193,23.8043,23.8043,6200.0
2013-03-27 11:20:00,31.67,31.67,31.65,31.67,25700.0,23.8043,23.8043,23.7892,23.8043,25700.0
2013-03-27 11:25:00,31.67,31.67,31.65,31.66,6700.0,23.8043,23.8043,23.7892,23.7968,6700.0
2013-03-27 11:30:00,31.67,31.69,31.66,31.69,3600.0,23.8043,23.8193,23.7968,23.8193,3600.0
2013-03-27 11:35:00,31.69,31.71,31.69,31.71,2600.0,23.8193,23.8343,23.8193,23.8343,2600.0
2013-03-27 11:40:00,31.71,31.72,31.71,31.72,4500.0,23.8343,23.8419,23.8343,23.8419,4500.0
2013-03-27 11:45:00,31.72,31.75,31.72,31.75,5100.0,23.8419,23.8644,23.8419,23.8644,5100.0
2013-03-27 11:50:00,31.75,31.77,31.75,31.75,6700.0,23.8644,23.8794,23.8644,23.8644,6700.0
2013-03-27 11:55:00,31.75,31.76,31.74,31.75,2100.0,23.8644,23.8719,23.8569,23.8644,2100.0
2013-03-27 12:00:00,31.76,31.76,31.75,31.76,2000.0,23.8719,23.8719,23.8644,23.8719,2000.0
2013-03-27 12:05:00,31.76,31.76,31.73,31.74,4600.0,23.8719,23.8719,23.8494,23.8569,4600.0
2013-03-27 12:10:00,31.73,31.74,31.73,31.73,4700.0,23.8494,23.8569,23.8494,23.8494,4700.0
2013-03-27 12:15:00,31.73,31.75,31.71,31.72,48800.0,23.8494,23.8644,23.8343,23.8419,48800.0
2013-03-27 12:20:00,31.71,31.72,31.7,31.72,3400.0,23.8343,23.8419,23.8268,23.8419,3400.0
2013-03-27 12:25:00,31.72,31.73,31.71,31.71,3400.0,23.8419,23.8494,23.8343,23.8343,3400.0
2013-03-27 12:30:00,31.7,31.71,31.7,31.71,10400.0,23.8268,23.8343,23.8268,23.8343,10400.0
2013-03-27 12:35:00,31.7,31.73,31.7,31.73,7000.0,23.8268,23.8494,23.8268,23.8494,7000.0
2013-03-27 12:40:00,31.73,31.73,31.73,31.73,600.0,23.8494,23.8494,23.8494,23.8494,600.0
2013-03-27 12:45:00,31.73,31.74,31.7,31.7,17200.0,23.8494,23.8569,23.8268,23.8268,17200.0
2013-03-27 12:50:00,31.7,31.72,31.7,31.71,14100.0,23.8268,23.8419,23.8268,23.8343,14100.0
2013-03-27 12:55:00,31.72,31.73,31.71,31.72,14800.0,23.8419,23.8494,23.8343,23.8419,14800.0
2013-03-27 13:00:00,31.72,31.73,31.7,31.71,10400.0,23.8419,23.8494,23.8268,23.8343,10400.0
2013-03-27 13:05:00,31.72,31.72,31.71,31.71,10600.0,23.8419,23.8419,23.8343,23.8343,10600.0
2013-03-27 13:10:00,31.71,31.72,31.69,31.71,23200.0,23.8343,23.8419,23.8193,23.8343,23200.0
2013-03-27 13:15:00,31.71,31.73,31.71,31.73,28000.0,23.8343,23.8494,23.8343,23.8494,28000.0
2013-03-27 13:20:00,31.73,31.73,31.72,31.72,9500.0,23.8494,23.8494,23.8419,23.8419,9500.0
2013-03-27 13:25:00,31.72,31.74,31.72,31.74,15700.0,23.8419,23.8569,23.8419,23.8569,15700.0
2013-03-27 13:30:00,31.74,31.74,31.72,31.74,36000.0,23.8569,23.8569,23.8419,23.8569,36000.0
2013-03-27 13:35:00,31.75,31.76,31.75,31.76,11600.0,23.8644,23.8719,23.8644,23.8719,11600.0
2013-03-27 13:40:00,31.76,31.78,31.76,31.78,21800.0,23.8719,23.887,23.8719,23.887,21800.0
2013-03-27 13:45:00,31.78,31.78,31.77,31.77,7600.0,23.887,23.887,23.8794,23.8794,7600.0
2013-03-27 13:50:00,31.78,31.78,31.76,31.76,13100.0,23.887,23.887,23.8719,23.8719,13100.0
2013-03-27 13:55:00,31.77,31.78,31.77,31.78,4800.0,23.8794,23.887,23.8794,23.887,4800.0
2013-03-27 14:00:00,31.78,31.8,31.78,31.8,18600.0,23.887,23.902,23.887,23.902,18600.0
2013-03-27 14:05:00,31.81,31.82,31.79,31.79,19900.0,23.9095,23.917,23.8945,23.8945,19900.0
2013-03-27 14:10:00,31.79,31.79,31.77,31.77,14400.0,23.8945,23.8945,23.8794,23.8794,14400.0
2013-03-27 14:15:00,31.77,31.78,31.76,31.78,17200.0,23.8794,23.887,23.8719,23.887,17200.0
2013-03-27 14:20:00,31.78,31.79,31.77,31.79,12400.0,23.887,23.8945,23.8794,23.8945,12400.0
2013-03-27 14:25:00,31.79,31.81,31.79,31.81,14600.0,23.8945,23.9095,23.8945,23.9095,14600.0
2013-03-27 14:30:00,31.81,31.82,31.79,31.79,27200.0,23.9095,23.917,23.8945,23.8945,27200.0
2013-03-27 14:35:00,31.79,31.81,31.79,31.8,20000.0,23.8945,23.9095,23.8945,23.902,20000.0
2013-03-27 14:40:00,31.8,31.82,31.8,31.82,18000.0,23.902,23.917,23.902,23.917,18000.0
2013-03-27 14:45:00,31.82,31.82,31.81,31.81,16300.0,23.917,23.917,23.9095,23.9095,16300.0
2013-03-27 14:50:00,31.8,31.82,31.8,31.82,9900.0,23.902,23.917,23.902,23.917,9900.0
2013-03-27 14:55:00,31.82,31.84,31.82,31.84,27200.0,23.917,23.9321,23.917,23.9321,27200.0
2013-03-27 15:00:00,31.84,31.84,31.82,31.82,18200.0,23.9321,23.9321,23.917,23.917,18200.0
2013-03-27 15:05:00,31.82,31.84,31.82,31.83,33200.0,23.917,23.9321,23.917,23.9245,33200.0
2013-03-27 15:10:00,31.83,31.85,31.82,31.84,23800.0,23.9245,23.9396,23.917,23.9321,23800.0
2013-03-27 15:15:00,31.85,31.85,31.83,31.83,22300.0,23.9396,23.9396,23.9245,23.9245,22300.0
2013-03-27 15:20:00,31.83,31.84,31.83,31.84,13900.0,23.9245,23.9321,23.9245,23.9321,13900.0
2013-03-27 15:25:00,31.83,31.85,31.82,31.85,21000.0,23.9245,23.9396,23.917,23.9396,21000.0
2013-03-27 15:30:00,31.85,31.86,31.83,31.85,35700.0,23.9396,23.9471,23.9245,23.9396,35700.0
2013-03-27 15:35:00,31.85,31.85,31.84,31.84,12600.0,23.9396,23.9396,23.9321,23.9321,12600.0
2013-03-27 15:40:00,31.84,31.86,31.84,31.86,18200.0,23.9321,23.9471,23.9321,23.9471,18200.0
2013-03-27 15:45:00,31.86,31.86,31.83,31.84,49500.0,23.9471,23.9471,23.9245,23.9321,49500.0
2013-03-27 15:50:00,31.84,31.84,31.83,31.83,20900.0,23.9321,23.9321,23.9245,23.9245,20900.0
2013-03-27 15:55:00,31.84,31.85,31.81,31.85,59400.0,23.9321,23.9396,23.9095,23.9396,59400.0
2013-03-28 09:30:00,31.85,31.85,31.77,31.84,2200.0,23.9396,23.9396,23.8794,23.9321,2200.0
2013-03-28 09:35:00,31.85,31.86,31.82,31.82,2900.0,23.9396,23.9471,23.917,23.917,2900.0
2013-03-28 09:40:00,31.82,31.83,31.78,31.8,6700.0,23.917,23.9245,23.887,23.902,6700.0
2013-03-28 09:45:00,31.79,31.82,31.77,31.8,3400.0,23.8945,23.917,23.8794,23.902,3400.0
2013-03-28 09:50:00,31.8,31.8,31.78,31.8,2200.0,23.902,23.902,23.887,23.902,2200.0
2013-03-28 09:55:00,31.8,31.81,31.79,31.79,12900.0,23.902,23.9095,23.8945,23.8945,12900.0
2013-03-28 10:00:00,31.79,31.8,31.78,31.78,12900.0,23.8945,23.902,23.887,23.887,12900.0
2013-03-28 10:05:00,31.79,31.79,31.78,31.78,3700.0,23.8945,23.8945,23.887,23.887,3700.0
2013-03-28 10:10:00,31.79,31.81,31.79,31.8,2300.0,23.8945,23.9095,23.8945,23.902,2300.0
2013-03-28 10:15:00,31.81,31.81,31.76,31.76,8800.0,23.9095,23.9095,23.8719,23.8719,8800.0
2013-03-28 10:20:00,31.77,31.81,31.77,31.8,3700.0,23.8794,23.9095,23.8794,23.902,3700.0
2013-03-28 10:25:00,31.8,31.82,31.78,31.78,12400.0,23.902,23.917,23.887,23.887,12400.0
2013-03-28 10:30:00,31.78,31.83,31.78,31.8,11200.0,23.887,23.9245,23.887,23.902,11200.0
2013-03-28 10:35:00,31.81,31.82,31.79,31.81,16600.0,23.9095,23.917,23.8945,23.9095,16600.0
2013-03-28 10:40:00,31.81,31.81,31.78,31.8,7900.0,23.9095,23.9095,23.887,23.902,7900.0
2013-03-28 10:45:00,31.8,31.81,31.79,31.8,18600.0,23.902,23.9095,23.8945,23.902,18600.0
2013-03-28 10:50:00,31.8,31.8,31.8,31.8,1200.0,23.902,23.902,23.902,23.902,1200.0
2013-03-28 10:55:00,31.81,31.84,31.81,31.81,25600.0,23.9095,23.9321,23.9095,23.9095,25600.0
2013-03-28 11:00:00,31.82,31.83,31.8,31.8,13000.0,23.917,23.9245,23.902,23.902,13000.0
2013-03-28 11:05:00,31.8,31.8,31.77,31.77,24500.0,23.902,23.902,23.8794,23.8794,24500.0
2013-03-28 11:10:00,31.78,31.8,31.77,31.79,9500.0,23.887,23.902,23.8794,23.8945,9500.0
2013-03-28 11:15:00,31.78,31.8,31.78,31.8,3300.0,23.887,23.902,23.887,23.902,3300.0
2013-03-28 11:20:00,31.81,31.81,31.8,31.81,24800.0,23.9095,23.9095,23.902,23.9095,24800.0
2013-03-28 11:25:00,31.81,31.82,31.8,31.82,7500.0,23.9095,23.917,23.902,23.917,7500.0
2013-03-28 11:30:00,31.81,31.83,31.8,31.8,7500.0,23.9095,23.9245,23.902,23.902,7500.0
2013-03-28 11:35:00,31.8,31.81,31.8,31.8,4400.0,23.902,23.9095,23.902,23.902,4400.0
2013-03-28 11:40:00,31.79,31.81,31.79,31.8,6700.0,23.8945,23.9095,23.8945,23.902,6700.0
2013-03-28 11:45:00,31.79,31.79,31.78,31.78,5200.0,23.8945,23.8945,23.887,23.887,5200.0
2013-03-28 11:50:00,31.78,31.79,31.77,31.79,6700.0,23.887,23.8945,23.8794,23.8945,6700.0
2013-03-28 11:55:00,31.79,31.79,31.78,31.79,2100.0,23.8945,23.8945,23.887,23.8945,2100.0
2013-03-28 12:00:00,31.78,31.78,31.76,31.76,3300.0,23.887,23.887,23.8719,23.8719,3300.0
2013-03-28 12:05:00,31.77,31.77,31.72,31.73,6400.0,23.8794,23.8794,23.8419,23.8494,6400.0
2013-03-28 12:10:00,31.72,31.73,31.72,31.72,5600.0,23.8419,23.8494,23.8419,23.8419,5600.0
2013-03-28 12:15:00,31.72,31.73,31.72,31.72,1700.0,23.8419,23.8494,23.8419,23.8419,1700.0
2013-03-28 12:20:00,31.72,31.73,31.72,31.73,900.0,23.8419,23.8494,23.8419,23.8494,900.0
2013-03-28 12:25:00,31.72,31.72,31.71,31.72,1500.0,23.8419,23.8419,23.8343,23.8419,1500.0
2013-03-28 12:30:00,31.72,31.73,31.72,31.73,800.0,23.8419,23.8494,23.8419,23.8494,800.0
2013-03-28 12:35:00,31.73,31.74,31.73,31.73,5700.0,23.8494,23.8569,23.8494,23.8494,5700.0
2013-03-28 12:40:00,31.73,31.75,31.73,31.74,7000.0,23.8494,23.8644,23.8494,23.8569,7000.0
2013-03-28 12:45:00,31.75,31.77,31.75,31.77,5600.0,23.8644,23.8794,23.8644,23.8794,5600.0
2013-03-28 12:50:00,31.77,31.77,31.77,31.77,300.0,23.8794,23.8794,23.8794,23.8794,300.0
2013-03-28 12:55:00,31.76,31.77,31.76,31.76,3700.0,23.8719,23.8794,23.8719,23.8719,3700.0
2013-03-28 13:00:00,31.77,31.77,31.75,31.75,7100.0,23.8794,23.8794,23.8644,23.8644,7100.0
2013-03-28 13:05:00,31.76,31.77,31.76,31.76,3700.0,23.8719,23.8794,23.8719,23.8719,3700.0
2013-03-28 13:10:00,31.76,31.77,31.76,31.77,900.0,23.8719,23.8794,23.8719,23.8794,900.0
2013-03-28 13:15:00,31.77,31.78,31.76,31.77,27100.0,23.8794,23.887,23.8719,23.8794,27100.0
2013-03-28 13:20:00,31.78,31.79,31.77,31.79,3200.0,23.887,23.8945,23.8794,23.8945,3200.0
2013-03-28 13:25:00,31.79,31.8,31.78,31.79,21400.0,23.8945,23.902,23.887,23.8945,21400.0
2013-03-28 13:30:00,31.79,31.8,31.78,31.79,2300.0,23.8945,23.902,23.887,23.8945,2300.0
2013-03-28 13:35:00,31.78,31.8,31.78,31.79,5900.0,23.887,23.902,23.887,23.8945,5900.0
2013-03-28 13:40:00,31.8,31.81,31.79,31.8,15200.0,23.902,23.9095,23.8945,23.902,15200.0
2013-03-28 13:45:00,31.8,31.81,31.8,31.8,6700.0,23.902,23.9095,23.902,23.902,6700.0
2013-03-28 13:50:00,31.8,31.8,31.8,31.8,300.0,23.902,23.902,23.902,23.902,300.0
2013-03-28 13:55:00,31.8,31.8,31.8,31.8,400.0,23.902,23.902,23.902,23.902,400.0
2013-03-28 14:00:00,31.81,31.82,31.8,31.8,6400.0,23.9095,23.917,23.902,23.902,6400.0
2013-03-28 14:05:00,31.8,31.82,31.8,31.81,4100.0,23.902,23.917,23.902,23.9095,4100.0
2013-03-28 14:10:00,31.82,31.82,31.8,31.8,7200.0,23.917,23.917,23.902,23.902,7200.0
2013-03-28 14:15:00,31.8,31.8,31.8,31.8,1000.0,23.902,23.902,23.902,23.902,1000.0
2013-03-28 14:20:00,31.8,31.83,31.79,31.82,12400.0,23.902,23.9245,23.8945,23.917,12400.0
2013-03-28 14:25:00,31.82,31.82,31.81,31.81,3100.0,23.917,23.917,23.9095,23.9095,3100.0
2013-03-28 14:30:00,31.81,31.81,31.8,31.81,2800.0,23.9095,23.9095,23.902,23.9095,2800.0
2013-03-28 14:35:00,31.81,31.82,31.81,31.82,4500.0,23.9095,23.917,23.9095,23.917,4500.0
2013-03-28 14:40:00,31.82,31.82,31.82,31.82,1200.0,23.917,23.917,23.917,23.917,1200.0
2013-03-28 14:45:00,31.82,31.83,31.82,31.83,3700.0,23.917,23.9245,23.917,23.9245,3700.0
2013-03-28 14:50:00,31.83,31.83,31.83,31.83,700.0,23.9245,23.9245,23.9245,23.9245,700.0
2013-03-28 14:55:00,31.83,31.83,31.82,31.83,3400.0,23.9245,23.9245,23.917,23.9245,3400.0
2013-03-28 15:00:00,31.82,31.83,31.81,31.81,4400.0,23.917,23.9245,23.9095,23.9095,4400.0
2013-03-28 15:05:00,31.81,31.81,31.79,31.81,3700.0,23.9095,23.9095,23.8945,23.9095,3700.0
2013-03-28 15:10:00,31.81,31.81,31.8,31.81,800.0,23.9095,23.9095,23.902,23.9095,800.0
2013-03-28 15:15:00,31.81,31.82,31.8,31.82,3300.0,23.9095,23.917,23.902,23.917,3300.0
2013-03-28 15:20:00,31.82,31.83,31.81,31.83,8800.0,23.917,23.9245,23.9095,23.9245,8800.0
2013-03-28 15:25:00,31.83,31.84,31.82,31.83,29300.0,23.9245,23.9321,23.917,23.9245,29300.0
2013-03-28 15:30:00,31.83,31.83,31.82,31.83,3200.0,23.9245,23.9245,23.917,23.9245,3200.0
2013-03-28 15:35:00,31.83,31.84,31.83,31.83,10700.0,23.9245,23.9321,23.9245,23.9245,10700.0
2013-03-28 15:40:00,31.83,31.83,31.81,31.83,4400.0,23.9245,23.9245,23.9095,23.9245,4400.0
2013-03-28 15:45:00,31.83,31.84,31.83,31.84,6900.0,23.9245,23.9321,23.9245,23.9321,6900.0
2013-03-28 15:50:00,31.84,31.86,31.84,31.86,13500.0,23.9321,23.9471,23.9321,23.9471,13500.0
2013-03-28 15:55:00,31.86,31.87,31.78,31.78,184300.0,23.9471,23.9546,23.887,23.887,184300.0
2013-04-01 09:30:00,31.81,31.81,31.69,31.74,11000.0,23.9095,23.9095,23.8193,23.8569,11000.0
2013-04-01 09:35:00,31.74,31.76,31.72,31.76,1300.0,23.8569,23.8719,23.8419,23.8719,1300.0
2013-04-01 09:40:00,31.77,31.79,31.75,31.79,5900.0,23.8794,23.8945,23.8644,23.8945,5900.0
2013-04-01 09:45:00,31.78,31.78,31.77,31.77,2800.0,23.887,23.887,23.8794,23.8794,2800.0
2013-04-01 09:50:00,31.78,31.78,31.73,31.73,5700.0,23.887,23.887,23.8494,23.8494,5700.0
2013-04-01 09:55:00,31.72,31.73,31.67,31.67,31000.0,23.8419,23.8494,23.8043,23.8043,31000.0
2013-04-01 10:00:00,31.68,31.69,31.55,31.55,10600.0,23.8118,23.8193,23.7141,23.7141,10600.0
2013-04-01 10:05:00,31.53,31.59,31.53,31.59,12700.0,23.699,23.7441,23.699,23.7441,12700.0
2013-04-01 10:10:00,31.58,31.59,31.58,31.58,20500.0,23.7366,23.7441,23.7366,23.7366,20500.0
2013-04-01 10:15:00,31.57,31.57,31.52,31.52,119600.0,23.7291,23.7291,23.6915,23.6915,119600.0
2013-04-01 10:20:00,31.51,31.52,31.5,31.52,16900.0,23.684,23.6915,23.6765,23.6915,16900.0
2013-04-01 10:25:00,31.52,31.52,31.51,31.51,7400.0,23.6915,23.6915,23.684,23.684,7400.0
2013-04-01 10:30:00,31.5,31.51,31.45,31.46,56100.0,23.6765,23.684,23.6389,23.6464,56100.0
2013-04-01 10:35:00,31.46,31.46,31.43,31.43,12800.0,23.6464,23.6464,23.6239,23.6239,12800.0
2013-04-01 10:40:00,31.42,31.42,31.38,31.39,12200.0,23.6164,23.6164,23.5863,23.5938,12200.0
2013-04-01 10:45:00,31.4,31.41,31.36,31.36,25200.0,23.6013,23.6088,23.5713,23.5713,25200.0
2013-04-01 10:50:00,31.36,31.37,31.32,31.32,5000.0,23.5713,23.5788,23.5412,23.5412,5000.0
2013-04-01 10:55:00,31.32,31.34,31.32,31.33,6200.0,23.5412,23.5562,23.5412,23.5487,6200.0
2013-04-01 11:00:00,31.33,31.33,31.3,31.32,18900.0,23.5487,23.5487,23.5262,23.5412,18900.0
2013-04-01 11:05:00,31.33,31.36,31.33,31.36,21900.0,23.5487,23.5713,23.5487,23.5713,21900.0
2013-04-01 11:10:00,31.36,31.37,31.36,31.36,3700.0,23.5713,23.5788,23.5713,23.5713,3700.0
2013-04-01 11:15:00,31.36,31.36,31.32,31.33,18700.0,23.5713,23.5713,23.5412,23.5487,18700.0
2013-04-01 11:20:00,31.33,31.34,31.31,31.31,18800.0,23.5487,23.5562,23.5337,23.5337,18800.0
2013-04-01 11:25:00,31.31,31.34,31.31,31.33,48700.0,23.5337,23.5562,23.5337,23.5487,48700.0
2013-04-01 11:30:00,31.33,31.34,31.33,31.34,9000.0,23.5487,23.5562,23.5487,23.5562,9000.0
2013-04-01 11:35:00,31.34,31.34,31.32,31.32,7100.0,23.5562,23.5562,23.5412,23.5412,7100.0
2013-04-01 11:40:00,31.31,31.32,31.3,31.3,4800.0,23.5337,23.5412,23.5262,23.5262,4800.0
2013-04-01 11:45:00,31.3,31.32,31.28,31.32,28100.0,23.5262,23.5412,23.5111,23.5412,28100.0
2013-04-01 11:50:00,31.33,31.33,31.32,31.32,5700.0,23.5487,23.5487,23.5412,23.5412,5700.0
2013-04-01 11:55:00,31.33,31.33,31.31,31.32,3100.0,23.5487,23.5487,23.5337,23.5412,3100.0
2013-04-01 12:00:00,31.3,31.31,31.3,31.31,5600.0,23.5262,23.5337,23.5262,23.5337,5600.0
2013-04-01 12:05:00,31.31,31.33,31.31,31.33,22500.0,23.5337,23.5487,23.5337,23.5487,22500.0
2013-04-01 12:10:00,31.32,31.34,31.32,31.32,6200.0,23.5412,23.5562,23.5412,23.5412,6200.0
2013-04-01 12:15:00,31.32,31.33,31.32,31.33,10000.0,23.5412,23.5487,23.5412,23.5487,10000.0
2013-04-01 12:20:00,31.33,31.33,31.28,31.28,22300.0,23.5487,23.5487,23.5111,23.5111,22300.0
2013-04-01 12:25:00,31.29,31.3,31.29,31.3,7300.0,23.5187,23.5262,23.5187,23.5262,7300.0
2013-04-01 12:30:00,31.3,31.3,31.25,31.26,53300.0,23.5262,23.5262,23.4886,23.4961,53300.0
2013-04-01 12:35:00,31.26,31.27,31.25,31.25,44400.0,23.4961,23.5036,23.4886,23.4886,44400.0
2013-04-01 12:40:00,31.25,31.27,31.25,31.26,3600.0,23.4886,23.5036,23.4886,23.4961,3600.0
2013-04-01 12:45:00,31.25,31.26,31.24,31.25,7700.0,23.4886,23.4961,23.4811,23.4886,7700.0
2013-04-01 12:50:00,31.26,31.29,31.26,31.27,14200.0,23.4961,23.5187,23.4961,23.5036,14200.0
2013-04-01 12:55:00,31.28,31.32,31.28,31.31,7800.0,23.5111,23.5412,23.5111,23.5337,7800.0
2013-04-01 13:00:00,31.32,31.33,31.3,31.33,13000.0,23.5412,23.5487,23.5262,23.5487,13000.0
2013-04-01 13:05:00,31.33,31.37,31.32,31.36,24700.0,23.5487,23.5788,23.5412,23.5713,24700.0
2013-04-01 13:10:00,31.37,31.38,31.36,31.37,6500.0,23.5788,23.5863,23.5713,23.5788,6500.0
2013-04-01 13:15:00,31.37,31.38,31.36,31.37,4500.0,23.5788,23.5863,23.5713,23.5788,4500.0
2013-04-01 13:20:00,31.38,31.38,31.36,31.37,4500.0,23.5863,23.5863,23.5713,23.5788,4500.0
2013-04-01 13:25:00,31.38,31.42,31.37,31.4,17900.0,23.5863,23.6164,23.5788,23.6013,17900.0
2013-04-01 13:30:00,31.41,31.41,31.4,31.41,4500.0,23.6088,23.6088,23.6013,23.6088,4500.0
2013-04-01 13:35:00,31.42,31.42,31.41,31.41,5600.0,23.6164,23.6164,23.6088,23.6088,5600.0
2013-04-01 13:40:00,31.42,31.42,31.36,31.36,19300.0,23.6164,23.6164,23.5713,23.5713,19300.0
2013-04-01 13:45:00,31.36,31.37,31.36,31.37,3500.0,23.5713,23.5788,23.5713,23.5788,3500.0
2013-04-01 13:50:00,31.37,31.38,31.37,31.38,4700.0,23.5788,23.5863,23.5788,23.5863,4700.0
2013-04-01 13:55:00,31.38,31.38,31.36,31.37,6300.0,23.5863,23.5863,23.5713,23.5788,6300.0
2013-04-01 14:00:00,31.37,31.39,31.37,31.38,3900.0,23.5788,23.5938,23.5788,23.5863,3900.0
2013-04-01 14:05:00,31.37,31.43,31.37,31.43,12200.0,23.5788,23.6239,23.5788,23.6239,12200.0
2013-04-01 14:10:00,31.41,31.42,31.4,31.41,4900.0,23.6088,23.6164,23.6013,23.6088,4900.0
2013-04-01 14:15:00,31.42,31.43,31.38,31.38,8300.0,23.6164,23.6239,23.5863,23.5863,8300.0
2013-04-01 14:20:00,31.38,31.39,31.38,31.39,1700.0,23.5863,23.5938,23.5863,23.5938,1700.0
2013-04-01 14:25:00,31.39,31.41,31.39,31.41,2900.0,23.5938,23.6088,23.5938,23.6088,2900.0
2013-04-01 14:30:00,31.4,31.4,31.37,31.37,4000.0,23.6013,23.6013,23.5788,23.5788,4000.0
2013-04-01 14:35:00,31.36,31.39,31.35,31.36,24300.0,23.5713,23.5938,23.5638,23.5713,24300.0
2013-04-01 14:40:00,31.36,31.36,31.35,31.35,2000.0,23.5713,23.5713,23.5638,23.5638,2000.0
2013-04-01 14:45:00,31.36,31.38,31.36,31.37,1700.0,23.5713,23.5863,23.5713,23.5788,1700.0
2013-04-01 14:50:00,31.37,31.37,31.36,31.37,1800.0,23.5788,23.5788,23.5713,23.5788,1800.0
2013-04-01 14:55:00,31.37,31.38,31.34,31.34,7900.0,23.5788,23.5863,23.5562,23.5562,7900.0
2013-04-01 15:00:00,31.34,31.35,31.31,31.35,15600.0,23.5562,23.5638,23.5337,23.5638,15600.0
2013-04-01 15:05:00,31.35,31.36,31.33,31.33,13900.0,23.5638,23.5713,23.5487,23.5487,13900.0
2013-04-01 15:10:00,31.33,31.34,31.3,31.31,40800.0,23.5487,23.5562,23.5262,23.5337,40800.0
2013-04-01 15:15:00,31.3,31.3,31.28,31.28,21500.0,23.5262,23.5262,23.5111,23.5111,21500.0
2013-04-01 15:20:00,31.27,31.28,31.24,31.28,13700.0,23.5036,23.5111,23.4811,23.5111,13700.0
2013-04-01 15:25:00,31.28,31.3,31.28,31.29,1800.0,23.5111,23.5262,23.5111,23.5187,1800.0
2013-04-01 15:30:00,31.29,31.3,31.27,31.27,14000.0,23.5187,23.5262,23.5036,23.5036,14000.0
2013-04-01 15:35:00,31.26,31.3,31.26,31.3,10300.0,23.4961,23.5262,23.4961,23.5262,10300.0
2013-04-01 15:40:00,31.29,31.31,31.28,31.31,15500.0,23.5187,23.5337,23.5111,23.5337,15500.0
2013-04-01 15:45:00,31.31,31.35,31.31,31.32,44100.0,23.5337,23.5638,23.5337,23.5412,44100.0
2013-04-01 15:50:00,31.33,31.35,31.31,31.32,125300.0,23.5487,23.5638,23.5337,23.5412,125300.0
2013-04-01 15:55:00,31.32,31.39,31.32,31.39,104300.0,23.5412,23.5938,23.5412,23.5938,104300.0
2013-04-02 09:30:00,31.55,31.55,31.47,31.53,18700.0,23.7141,23.7141,23.6539,23.699,18700.0
2013-04-02 09:35:00,31.55,31.55,31.52,31.54,5100.0,23.7141,23.7141,23.6915,23.7066,5100.0
2013-04-02 09:40:00,31.54,31.55,31.51,31.51,6000.0,23.7066,23.7141,23.684,23.684,6000.0
2013-04-02 09:45:00,31.53,31.53,31.5,31.51,1800.0,23.699,23.699,23.6765,23.684,1800.0
2013-04-02 09:50:00,31.51,31.53,31.5,31.5,4700.0,23.684,23.699,23.6765,23.6765,4700.0
2013-04-02 09:55:00,31.49,31.5,31.47,31.49,6500.0,23.669,23.6765,23.6539,23.669,6500.0
2013-04-02 10:00:00,31.48,31.55,31.48,31.51,10800.0,23.6615,23.7141,23.6615,23.684,10800.0
2013-04-02 10:05:00,31.51,31.55,31.51,31.55,2300.0,23.684,23.7141,23.684,23.7141,2300.0
2013-04-02 10:10:00,31.54,31.54,31.49,31.52,73900.0,23.7066,23.7066,23.669,23.6915,73900.0
2013-04-02 10:15:00,31.51,31.53,31.46,31.48,140700.0,23.684,23.699,23.6464,23.6615,140700.0
2013-04-02 10:20:00,31.48,31.53,31.48,31.53,14900.0,23.6615,23.699,23.6615,23.699,14900.0
2013-04-02 10:25:00,31.52,31.52,31.49,31.49,10900.0,23.6915,23.6915,23.669,23.669,10900.0
2013-04-02 10:30:00,31.49,31.49,31.43,31.46,13400.0,23.669,23.669,23.6239,23.6464,13400.0
2013-04-02 10:35:00,31.45,31.48,31.45,31.48,1800.0,23.6389,23.6615,23.6389,23.6615,1800.0
2013-04-02 10:40:00,31.5,31.51,31.49,31.49,4400.0,23.6765,23.684,23.669,23.669,4400.0
2013-04-02 10:45:00,31.5,31.52,31.5,31.52,10700.0,23.6765,23.6915,23.6765,23.6915,10700.0
2013-04-02 10:50:00,31.52,31.52,31.51,31.52,3600.0,23.6915,23.6915,23.684,23.6915,3600.0
2013-04-02 10:55:00,31.52,31.53,31.49,31.49,99100.0,23.6915,23.699,23.669,23.669,99100.0
2013-04-02 11:00:00,31.5,31.5,31.47,31.49,18700.0,23.6765,23.6765,23.6539,23.669,18700.0
2013-04-02 11:05:00,31.49,31.49,31.41,31.41,85300.0,23.669,23.669,23.6088,23.6088,85300.0
2013-04-02 11:10:00,31.42,31.43,31.4,31.42,13000.0,23.6164,23.6239,23.6013,23.6164,13000.0
2013-04-02 11:15:00,31.43,31.45,31.43,31.45,2700.0,23.6239,23.6389,23.6239,23.6389,2700.0
2013-04-02 11:20:00,31.45,31.46,31.45,31.46,1300.0,23.6389,23.6464,23.6389,23.6464,1300.0
2013-04-02 11:25:00,31.46,31.47,31.43,31.43,15400.0,23.6464,23.6539,23.6239,23.6239,15400.0
2013-04-02 11:30:00,31.44,31.45,31.43,31.44,3500.0,23.6314,23.6389,23.6239,23.6314,3500.0
2013-04-02 11:35:00,31.44,31.44,31.42,31.42,1900.0,23.6314,23.6314,23.6164,23.6164,1900.0
2013-04-02 11:40:00,31.41,31.41,31.38,31.39,3400.0,23.6088,23.6088,23.5863,23.5938,3400.0
2013-04-02 11:45:00,31.38,31.38,31.35,31.35,19800.0,23.5863,23.5863,23.5638,23.5638,19800.0
2013-04-02 11:50:00,31.35,31.35,31.33,31.33,44300.0,23.5638,23.5638,23.5487,23.5487,44300.0
2013-04-02 11:55:00,31.34,31.34,31.32,31.33,13900.0,23.5562,23.5562,23.5412,23.5487,13900.0
2013-04-02 12:00:00,31.33,31.35,31.33,31.35,3100.0,23.5487,23.5638,23.5487,23.5638,3100.0
2013-04-02 12:05:00,31.34,31.35,31.34,31.35,800.0,23.5562,23.5638,23.5562,23.5638,800.0
2013-04-02 12:10:00,31.35,31.36,31.35,31.35,12500.0,23.5638,23.5713,23.5638,23.5638,12500.0
2013-04-02 12:15:00,31.36,31.37,31.36,31.36,1300.0,23.5713,23.5788,23.5713,23.5713,1300.0
2013-04-02 12:20:00,31.36,31.37,31.36,31.37,800.0,23.5713,23.5788,23.5713,23.5788,800.0
2013-04-02 12:25:00,31.36,31.37,31.36,31.36,900.0,23.5713,23.5788,23.5713,23.5713,900.0
2013-04-02 12:30:00,31.36,31.37,31.35,31.35,5500.0,23.5713,23.5788,23.5638,23.5638,5500.0
2013-04-02 12:35:00,31.35,31.35,31.34,31.35,400.0,23.5638,23.5638,23.5562,23.5638,400.0
2013-04-02 12:40:00,31.35,31.35,31.34,31.34,400.0,23.5638,23.5638,23.5562,23.5562,400.0
2013-04-02 12:45:00,31.34,31.35,31.34,31.35,600.0,23.5562,23.5638,23.5562,23.5638,600.0
2013-04-02 12:50:00,31.34,31.36,31.34,31.36,4100.0,23.5562,23.5713,23.5562,23.5713,4100.0
2013-04-02 12:55:00,31.35,31.35,31.34,31.34,2600.0,23.5638,23.5638,23.5562,23.5562,2600.0
2013-04-02 13:00:00,31.34,31.37,31.34,31.36,3900.0,23.5562,23.5788,23.5562,23.5713,3900.0
2013-04-02 13:05:00,31.36,31.36,31.34,31.35,3000.0,23.5713,23.5713,23.5562,23.5638,3000.0
2013-04-02 13:10:00,31.35,31.36,31.34,31.34,2900.0,23.5638,23.5713,23.5562,23.5562,2900.0
2013-04-02 13:15:00,31.34,31.34,31.32,31.32,7800.0,23.5562,23.5562,23.5412,23.5412,7800.0
2013-04-02 13:20:00,31.32,31.32,31.31,31.32,1900.0,23.5412,23.5412,23.5337,23.5412,1900.0
2013-04-02 13:25:00,31.31,31.33,31.31,31.31,7100.0,23.5337,23.5487,23.5337,23.5337,7100.0
2013-04-02 13:30:00,31.31,31.32,31.3,31.32,5600.0,23.5337,23.5412,23.5262,23.5412,5600.0
2013-04-02 13:35:00,31.32,31.32,31.31,31.32,3300.0,23.5412,23.5412,23.5337,23.5412,3300.0
2013-04-02 13:40:00,31.32,31.32,31.31,31.31,3400.0,23.5412,23.5412,23.5337,23.5337,3400.0
2013-04-02 13:45:00,31.31,31.32,31.31,31.32,4900.0,23.5337,23.5412,23.5337,23.5412,4900.0
2013-04-02 13:50:00,31.32,31.33,31.32,31.33,4500.0,23.5412,23.5487,23.5412,23.5487,4500.0
2013-04-02 13:55:00,31.33,31.33,31.31,31.32,6100.0,23.5487,23.5487,23.5337,23.5412,6100.0
2013-04-02 14:00:00,31.31,31.32,31.3,31.32,9700.0,23.5337,23.5412,23.5262,23.5412,9700.0
2013-04-02 14:05:00,31.31,31.31,31.28,31.29,1500.0,23.5337,23.5337,23.5111,23.5187,1500.0
2013-04-02 14:10:00,31.29,31.29,31.28,31.28,1400.0,23.5187,23.5187,23.5111,23.5111,1400.0
2013-04-02 14:15:00,31.28,31.28,31.27,31.27,1600.0,23.5111,23.5111,23.5036,23.5036,1600.0
2013-04-02 14:20:00,31.26,31.28,31.26,31.27,5600.0,23.4961,23.5111,23.4961,23.5036,5600.0
2013-04-02 14:25:00,31.27,31.28,31.25,31.25,4100.0,23.5036,23.5111,23.4886,23.4886,4100.0
2013-04-02 14:30:00,31.24,31.24,31.21,31.22,2900.0,23.4811,23.4811,23.4585,23.466,2900.0
2013-04-02 14:35:00,31.21,31.22,31.19,31.22,90200.0,23.4585,23.466,23.4435,23.466,90200.0
2013-04-02 14:40:00,31.21,31.21,31.18,31.2,2700.0,23.4585,23.4585,23.436,23.451,2700.0
2013-04-02 14:45:00,31.21,31.22,31.21,31.21,13300.0,23.4585,23.466,23.4585,23.4585,13300.0
2013-04-02 14:50:00,31.21,31.21,31.17,31.17,2900.0,23.4585,23.4585,23.4285,23.4285,2900.0
2013-04-02 14:55:00,31.17,31.2,31.17,31.2,6000.0,23.4285,23.451,23.4285,23.451,6000.0
2013-04-02 15:00:00,31.2,31.21,31.19,31.21,8300.0,23.451,23.4585,23.4435,23.4585,8300.0
2013-04-02 15:05:00,31.21,31.22,31.21,31.21,900.0,23.4585,23.466,23.4585,23.4585,900.0
2013-04-02 15:10:00,31.21,31.21,31.19,31.19,9100.0,23.4585,23.4585,23.4435,23.4435,9100.0
2013-04-02 15:15:00,31.19,31.2,31.17,31.17,15300.0,23.4435,23.451,23.4285,23.4285,15300.0
2013-04-02 15:20:00,31.17,31.18,31.14,31.14,24200.0,23.4285,23.436,23.4059,23.4059,24200.0
2013-04-02 15:25:00,31.15,31.16,31.14,31.14,21800.0,23.4134,23.4209,23.4059,23.4059,21800.0
2013-04-02 15:30:00,31.14,31.17,31.14,31.17,36400.0,23.4059,23.4285,23.4059,23.4285,36400.0
2013-04-02 15:35:00,31.16,31.16,31.13,31.13,17100.0,23.4209,23.4209,23.3984,23.3984,17100.0
2013-04-02 15:40:00,31.13,31.14,31.1,31.11,45000.0,23.3984,23.4059,23.3758,23.3834,45000.0
2013-04-02 15:45:00,31.11,31.13,31.1,31.12,37100.0,23.3834,23.3984,23.3758,23.3909,37100.0
2013-04-02 15:50:00,31.13,31.14,31.12,31.13,34100.0,23.3984,23.4059,23.3909,23.3984,34100.0
2013-04-02 15:55:00,31.14,31.16,31.13,31.15,69800.0,23.4059,23.4209,23.3984,23.4134,69800.0
2013-04-03 09:30:00,31.19,31.19,31.13,31.13,17500.0,23.4435,23.4435,23.3984,23.3984,17500.0
2013-04-03 09:35:00,31.13,31.13,31.08,31.08,5200.0,23.3984,23.3984,23.3608,23.3608,5200.0
2013-04-03 09:40:00,31.08,31.08,31.0,31.0,26800.0,23.3608,23.3608,23.3007,23.3007,26800.0
2013-04-03 09:45:00,30.99,31.0,30.97,30.97,22600.0,23.2932,23.3007,23.2781,23.2781,22600.0
2013-04-03 09:50:00,30.97,30.97,30.91,30.91,20800.0,23.2781,23.2781,23.233,23.233,20800.0
2013-04-03 09:55:00,30.92,30.97,30.92,30.97,19700.0,23.2405,23.2781,23.2405,23.2781,19700.0
2013-04-03 10:00:00,30.97,30.98,30.87,30.87,21700.0,23.2781,23.2856,23.203,23.203,21700.0
2013-04-03 10:05:00,30.86,30.91,30.85,30.9,17900.0,23.1954,23.233,23.1879,23.2255,17900.0
2013-04-03 10:10:00,30.9,30.91,30.85,30.86,83800.0,23.2255,23.233,23.1879,23.1954,83800.0
2013-04-03 10:15:00,30.86,30.88,30.86,30.87,7400.0,23.1954,23.2105,23.1954,23.203,7400.0
2013-04-03 10:20:00,30.87,30.88,30.84,30.86,52600.0,23.203,23.2105,23.1804,23.1954,52600.0
2013-04-03 10:25:00,30.86,30.88,30.84,30.88,26000.0,23.1954,23.2105,23.1804,23.2105,26000.0
2013-04-03 10:30:00,30.87,30.88,30.85,30.87,16100.0,23.203,23.2105,23.1879,23.203,16100.0
2013-04-03 10:35:00,30.88,30.88,30.85,30.87,8000.0,23.2105,23.2105,23.1879,23.203,8000.0
2013-04-03 10:40:00,30.87,30.87,30.86,30.86,4600.0,23.203,23.203,23.1954,23.1954,4600.0
2013-04-03 10:45:00,30.86,30.87,30.85,30.85,76800.0,23.1954,23.203,23.1879,23.1879,76800.0
2013-04-03 10:50:00,30.85,30.86,30.84,30.86,48600.0,23.1879,23.1954,23.1804,23.1954,48600.0
2013-04-03 10:55:00,30.85,30.85,30.79,30.79,22500.0,23.1879,23.1879,23.1428,23.1428,22500.0
2013-04-03 11:00:00,30.78,30.8,30.76,30.76,8500.0,23.1353,23.1504,23.1203,23.1203,8500.0
2013-04-03 11:05:00,30.78,30.78,30.75,30.76,11700.0,23.1353,23.1353,23.1128,23.1203,11700.0
2013-04-03 11:10:00,30.76,30.78,30.73,30.78,30000.0,23.1203,23.1353,23.0977,23.1353,30000.0
2013-04-03 11:15:00,30.78,30.79,30.75,30.75,26900.0,23.1353,23.1428,23.1128,23.1128,26900.0
2013-04-03 11:20:00,30.75,30.83,30.74,30.83,109100.0,23.1128,23.1729,23.1053,23.1729,109100.0
2013-04-03 11:25:00,30.83,30.84,30.83,30.83,7500.0,23.1729,23.1804,23.1729,23.1729,7500.0
2013-04-03 11:30:00,30.84,30.86,30.84,30.85,23800.0,23.1804,23.1954,23.1804,23.1879,23800.0
2013-04-03 11:35:00,30.85,30.85,30.83,30.83,900.0,23.1879,23.1879,23.1729,23.1729,900.0
2013-04-03 11:40:00,30.83,30.83,30.79,30.8,62700.0,23.1729,23.1729,23.1428,23.1504,62700.0
2013-04-03 11:45:00,30.79,30.86,30.78,30.86,64200.0,23.1428,23.1954,23.1353,23.1954,64200.0
2013-04-03 11:50:00,30.85,30.87,30.85,30.87,59600.0,23.1879,23.203,23.1879,23.203,59600.0
2013-04-03 11:55:00,30.87,30.87,30.85,30.85,2400.0,23.203,23.203,23.1879,23.1879,2400.0
2013-04-03 12:00:00,30.85,30.86,30.84,30.84,6400.0,23.1879,23.1954,23.1804,23.1804,6400.0
2013-04-03 12:05:00,30.83,30.83,30.78,30.79,50700.0,23.1729,23.1729,23.1353,23.1428,50700.0
2013-04-03 12:10:00,30.79,30.8,30.78,30.8,21400.0,23.1428,23.1504,23.1353,23.1504,21400.0
2013-04-03 12:15:00,30.8,30.8,30.79,30.79,11300.0,23.1504,23.1504,23.1428,23.1428,11300.0
2013-04-03 12:20:00,30.78,30.79,30.77,30.79,12500.0,23.1353,23.1428,23.1278,23.1428,12500.0
2013-04-03 12:25:00,30.78,30.79,30.78,30.78,7600.0,23.1353,23.1428,23.1353,23.1353,7600.0
2013-04-03 12:30:00,30.77,30.81,30.77,30.81,14200.0,23.1278,23.1579,23.1278,23.1579,14200.0
2013-04-03 12:35:00,30.81,30.81,30.78,30.79,11500.0,23.1579,23.1579,23.1353,23.1428,11500.0
2013-04-03 12:40:00,30.79,30.79,30.75,30.75,46600.0,23.1428,23.1428,23.1128,23.1128,46600.0
2013-04-03 12:45:00,30.76,30.77,30.75,30.75,10800.0,23.1203,23.1278,23.1128,23.1128,10800.0
2013-04-03 12:50:00,30.74,30.77,30.74,30.77,6600.0,23.1053,23.1278,23.1053,23.1278,6600.0
2013-04-03 12:55:00,30.77,30.79,30.77,30.78,20100.0,23.1278,23.1428,23.1278,23.1353,20100.0
2013-04-03 13:00:00,30.78,30.81,30.78,30.81,8400.0,23.1353,23.1579,23.1353,23.1579,8400.0
2013-04-03 13:05:00,30.81,30.82,30.8,30.81,10400.0,23.1579,23.1654,23.1504,23.1579,10400.0
2013-04-03 13:10:00,30.81,30.82,30.8,30.8,3400.0,23.1579,23.1654,23.1504,23.1504,3400.0
2013-04-03 13:15:00,30.79,30.79,30.78,30.78,11300.0,23.1428,23.1428,23.1353,23.1353,11300.0
2013-04-03 13:20:00,30.77,30.77,30.74,30.74,6600.0,23.1278,23.1278,23.1053,23.1053,6600.0
2013-04-03 13:25:00,30.75,30.76,30.74,30.74,6900.0,23.1128,23.1203,23.1053,23.1053,6900.0
2013-04-03 13:30:00,30.74,30.74,30.72,30.72,3800.0,23.1053,23.1053,23.0902,23.0902,3800.0
2013-04-03 13:35:00,30.71,30.72,30.69,30.7,6500.0,23.0827,23.0902,23.0677,23.0752,6500.0
2013-04-03 13:40:00,30.7,30.71,30.67,30.69,19800.0,23.0752,23.0827,23.0526,23.0677,19800.0
2013-04-03 13:45:00,30.69,30.7,30.68,30.7,8800.0,23.0677,23.0752,23.0602,23.0752,8800.0
2013-04-03 13:50:00,30.7,30.7,30.67,30.69,12000.0,23.0752,23.0752,23.0526,23.0677,12000.0
2013-04-03 13:55:00,30.69,30.69,30.66,30.66,7000.0,23.0677,23.0677,23.0451,23.0451,7000.0
2013-04-03 14:00:00,30.66,30.68,30.64,30.65,5600.0,23.0451,23.0602,23.0301,23.0376,5600.0
2013-04-03 14:05:00,30.64,30.67,30.64,30.67,12200.0,23.0301,23.0526,23.0301,23.0526,12200.0
2013-04-03 14:10:00,30.67,30.73,30.66,30.72,13400.0,23.0526,23.0977,23.0451,23.0902,13400.0
2013-04-03 14:15:00,30.71,30.73,30.71,30.71,1900.0,23.0827,23.0977,23.0827,23.0827,1900.0
2013-04-03 14:20:00,30.72,30.74,30.7,30.7,21200.0,23.0902,23.1053,23.0752,23.0752,21200.0
2013-04-03 14:25:00,30.71,30.71,30.67,30.68,5500.0,23.0827,23.0827,23.0526,23.0602,5500.0
2013-04-03 14:30:00,30.68,30.73,30.67,30.72,13000.0,23.0602,23.0977,23.0526,23.0902,13000.0
2013-04-03 14:35:00,30.72,30.74,30.71,30.72,12500.0,23.0902,23.1053,23.0827,23.0902,12500.0
2013-04-03 14:40:00,30.73,30.77,30.73,30.75,24300.0,23.0977,23.1278,23.0977,23.1128,24300.0
2013-04-03 14:45:00,30.74,30.74,30.7,30.71,17900.0,23.1053,23.1053,23.0752,23.0827,17900.0
2013-04-03 14:50:00,30.71,30.75,30.71,30.74,33400.0,23.0827,23.1128,23.0827,23.1053,33400.0
2013-04-03 14:55:00,30.74,30.76,30.73,30.76,128100.0,23.1053,23.1203,23.0977,23.1203,128100.0
2013-04-03 15:00:00,30.77,30.79,30.75,30.75,41200.0,23.1278,23.1428,23.1128,23.1128,41200.0
2013-04-03 15:05:00,30.75,30.75,30.72,30.74,12600.0,23.1128,23.1128,23.0902,23.1053,12600.0
2013-04-03 15:10:00,30.74,30.76,30.72,30.76,4900.0,23.1053,23.1203,23.0902,23.1203,4900.0
2013-04-03 15:15:00,30.75,30.76,30.75,30.75,4000.0,23.1128,23.1203,23.1128,23.1128,4000.0
2013-04-03 15:20:00,30.76,30.76,30.72,30.73,9400.0,23.1203,23.1203,23.0902,23.0977,9400.0
2013-04-03 15:25:00,30.74,30.74,30.7,30.73,19700.0,23.1053,23.1053,23.0752,23.0977,19700.0
2013-04-03 15:30:00,30.72,30.72,30.68,30.69,12200.0,23.0902,23.0902,23.0602,23.0677,12200.0
2013-04-03 15:35:00,30.68,30.68,30.65,30.66,19700.0,23.0602,23.0602,23.0376,23.0451,19700.0
2013-04-03 15:40:00,30.66,30.71,30.64,30.71,11900.0,23.0451,23.0827,23.0301,23.0827,11900.0
2013-04-03 15:45:00,30.71,30.77,30.71,30.76,16000.0,23.0827,23.1278,23.0827,23.1203,16000.0
2013-04-03 15:50:00,30.76,30.79,30.75,30.76,40400.0,23.1203,23.1428,23.1128,23.1203,40400.0
2013-04-03 15:55:00,30.76,30.77,30.7,30.7,46200.0,23.1203,23.1278,23.0752,23.0752,46200.0
2013-04-04 09:30:00,30.75,30.79,30.71,30.79,19300.0,23.1128,23.1428,23.0827,23.1428,19300.0
2013-04-04 09:35:00,30.77,30.77,30.67,30.67,20900.0,23.1278,23.1278,23.0526,23.0526,20900.0
2013-04-04 09:40:00,30.69,30.76,30.69,30.75,28300.0,23.0677,23.1203,23.0677,23.1128,28300.0
2013-04-04 09:45:00,30.76,30.8,30.76,30.8,12600.0,23.1203,23.1504,23.1203,23.1504,12600.0
2013-04-04 09:50:00,30.82,30.88,30.82,30.84,51700.0,23.1654,23.2105,23.1654,23.1804,51700.0
2013-04-04 09:55:00,30.84,30.84,30.8,30.8,60000.0,23.1804,23.1804,23.1504,23.1504,60000.0
2013-04-04 10:00:00,30.8,30.88,30.8,30.87,40300.0,23.1504,23.2105,23.1504,23.203,40300.0
2013-04-04 10:05:00,30.86,30.86,30.79,30.79,48800.0,23.1954,23.1954,23.1428,23.1428,48800.0
2013-04-04 10:10:00,30.78,30.78,30.73,30.73,10000.0,23.1353,23.1353,23.0977,23.0977,10000.0
2013-04-04 10:15:00,30.73,30.73,30.69,30.7,26600.0,23.0977,23.0977,23.0677,23.0752,26600.0
2013-04-04 10:20:00,30.69,30.7,30.66,30.67,41400.0,23.0677,23.0752,23.0451,23.0526,41400.0
2013-04-04 10:25:00,30.67,30.69,30.64,30.67,73900.0,23.0526,23.0677,23.0301,23.0526,73900.0
2013-04-04 10:30:00,30.67,30.73,30.67,30.72,27100.0,23.0526,23.0977,23.0526,23.0902,27100.0
2013-04-04 10:35:00,30.73,30.75,30.71,30.73,50100.0,23.0977,23.1128,23.0827,23.0977,50100.0
2013-04-04 10:40:00,30.74,30.8,30.74,30.8,9100.0,23.1053,23.1504,23.1053,23.1504,9100.0
2013-04-04 10:45:00,30.8,30.8,30.78,30.78,8200.0,23.1504,23.1504,23.1353,23.1353,8200.0
2013-04-04 10:50:00,30.78,30.84,30.76,30.83,21100.0,23.1353,23.1804,23.1203,23.1729,21100.0
2013-04-04 10:55:00,30.83,30.83,30.78,30.8,70800.0,23.1729,23.1729,23.1353,23.1504,70800.0
2013-04-04 11:00:00,30.81,30.84,30.8,30.84,15000.0,23.1579,23.1804,23.1504,23.1804,15000.0
2013-04-04 11:05:00,30.85,30.86,30.83,30.84,53200.0,23.1879,23.1954,23.1729,23.1804,53200.0
2013-04-04 11:10:00,30.85,30.87,30.84,30.86,23000.0,23.1879,23.203,23.1804,23.1954,23000.0
2013-04-04 11:15:00,30.85,30.86,30.85,30.86,6400.0,23.1879,23.1954,23.1879,23.1954,6400.0
2013-04-04 11:20:00,30.86,30.9,30.85,30.89,41500.0,23.1954,23.2255,23.1879,23.218,41500.0
2013-04-04 11:25:00,30.89,30.9,30.88,30.89,1500.0,23.218,23.2255,23.2105,23.218,1500.0
2013-04-04 11:30:00,30.88,30.88,30.83,30.85,13800.0,23.2105,23.2105,23.1729,23.1879,13800.0
2013-04-04 11:35:00,30.85,30.85,30.83,30.83,7300.0,23.1879,23.1879,23.1729,23.1729,7300.0
2013-04-04 11:40:00,30.82,30.82,30.8,30.81,2900.0,23.1654,23.1654,23.1504,23.1579,2900.0
2013-04-04 11:45:00,30.81,30.82,30.8,30.81,1600.0,23.1579,23.1654,23.1504,23.1579,1600.0
2013-04-04 11:50:00,30.81,30.81,30.79,30.79,2600.0,23.1579,23.1579,23.1428,23.1428,2600.0
2013-04-04 11:55:00,30.78,30.79,30.78,30.79,2000.0,23.1353,23.1428,23.1353,23.1428,2000.0
2013-04-04 12:00:00,30.78,30.78,30.72,30.72,11700.0,23.1353,23.1353,23.0902,23.0902,11700.0
2013-04-04 12:05:00,30.72,30.74,30.71,30.74,6100.0,23.0902,23.1053,23.0827,23.1053,6100.0
2013-04-04 12:10:00,30.74,30.76,30.73,30.76,5600.0,23.1053,23.1203,23.0977,23.1203,5600.0
2013-04-04 12:15:00,30.76,30.77,30.76,30.76,5100.0,23.1203,23.1278,23.1203,23.1203,5100.0
2013-04-04 12:20:00,30.77,30.77,30.74,30.74,2500.0,23.1278,23.1278,23.1053,23.1053,2500.0
2013-04-04 12:25:00,30.74,30.75,30.74,30.75,1700.0,23.1053,23.1128,23.1053,23.1128,1700.0
2013-04-04 12:30:00,30.76,30.76,30.75,30.76,300.0,23.1203,23.1203,23.1128,23.1203,300.0
2013-04-04 12:35:00,30.76,30.78,30.76,30.77,12700.0,23.1203,23.1353,23.1203,23.1278,12700.0
2013-04-04 12:40:00,30.77,30.77,30.74,30.76,14200.0,23.1278,23.1278,23.1053,23.1203,14200.0
2013-04-04 12:45:00,30.76,30.79,30.76,30.79,5500.0,23.1203,23.1428,23.1203,23.1428,5500.0
2013-04-04 12:50:00,30.78,30.78,30.76,30.77,10900.0,23.1353,23.1353,23.1203,23.1278,10900.0
2013-04-04 12:55:00,30.76,30.78,30.76,30.78,9100.0,23.1203,23.1353,23.1203,23.1353,9100.0
2013-04-04 13:00:00,30.78,30.78,30.75,30.76,3300.0,23.1353,23.1353,23.1128,23.1203,3300.0
2013-04-04 13:05:00,30.76,30.77,30.75,30.75,5300.0,23.1203,23.1278,23.1128,23.1128,5300.0
2013-04-04 13:10:00,30.75,30.75,30.74,30.75,6600.0,23.1128,23.1128,23.1053,23.1128,6600.0
2013-04-04 13:15:00,30.74,30.76,30.73,30.76,3600.0,23.1053,23.1203,23.0977,23.1203,3600.0
2013-04-04 13:20:00,30.76,30.76,30.74,30.74,12300.0,23.1203,23.1203,23.1053,23.1053,12300.0
2013-04-04 13:25:00,30.75,30.76,30.74,30.75,9300.0,23.1128,23.1203,23.1053,23.1128,9300.0
2013-04-04 13:30:00,30.75,30.75,30.74,30.74,700.0,23.1128,23.1128,23.1053,23.1053,700.0
2013-04-04 13:35:00,30.75,30.78,30.75,30.77,4900.0,23.1128,23.1353,23.1128,23.1278,4900.0
2013-04-04 13:40:00,30.78,30.83,30.78,30.83,12500.0,23.1353,23.1729,23.1353,23.1729,12500.0
2013-04-04 13:45:00,30.84,30.85,30.83,30.85,64900.0,23.1804,23.1879,23.1729,23.1879,64900.0
2013-04-04 13:50:00,30.85,30.85,30.85,30.85,8000.0,23.1879,23.1879,23.1879,23.1879,8000.0
2013-04-04 13:55:00,30.85,30.85,30.84,30.84,12300.0,23.1879,23.1879,23.1804,23.1804,12300.0
2013-04-04 14:00:00,30.83,30.83,30.83,30.83,3200.0,23.1729,23.1729,23.1729,23.1729,3200.0
2013-04-04 14:05:00,30.83,30.85,30.83,30.85,16800.0,23.1729,23.1879,23.1729,23.1879,16800.0
2013-04-04 14:10:00,30.86,30.86,30.86,30.86,3600.0,23.1954,23.1954,23.1954,23.1954,3600.0
2013-04-04 14:15:00,30.87,30.9,30.87,30.89,9400.0,23.203,23.2255,23.203,23.218,9400.0
2013-04-04 14:20:00,30.88,30.9,30.87,30.9,4000.0,23.2105,23.2255,23.203,23.2255,4000.0
2013-04-04 14:25:00,30.9,30.9,30.89,30.9,2700.0,23.2255,23.2255,23.218,23.2255,2700.0
2013-04-04 14:30:00,30.91,30.91,30.9,30.9,23700.0,23.233,23.233,23.2255,23.2255,23700.0
2013-04-04 14:35:00,30.9,30.91,30.87,30.87,37100.0,23.2255,23.233,23.203,23.203,37100.0
2013-04-04 14:40:00,30.87,30.88,30.87,30.88,2400.0,23.203,23.2105,23.203,23.2105,2400.0
2013-04-04 14:45:00,30.89,30.89,30.87,30.88,3300.0,23.218,23.218,23.203,23.2105,3300.0
2013-04-04 14:50:00,30.88,30.89,30.86,30.86,2100.0,23.2105,23.218,23.1954,23.1954,2100.0
2013-04-04 14:55:00,30.86,30.86,30.85,30.86,3300.0,23.1954,23.1954,23.1879,23.1954,3300.0
2013-04-04 15:00:00,30.86,30.88,30.86,30.88,3400.0,23.1954,23.2105,23.1954,23.2105,3400.0
2013-04-04 15:05:00,30.89,30.9,30.89,30.89,6700.0,23.218,23.2255,23.218,23.218,6700.0
2013-04-04 15:10:00,30.88,30.9,30.88,30.9,6100.0,23.2105,23.2255,23.2105,23.2255,6100.0
2013-04-04 15:15:00,30.9,30.91,30.88,30.89,7800.0,23.2255,23.233,23.2105,23.218,7800.0
2013-04-04 15:20:00,30.88,30.9,30.88,30.89,8100.0,23.2105,23.2255,23.2105,23.218,8100.0
2013-04-04 15:25:00,30.89,30.91,30.88,30.91,11200.0,23.218,23.233,23.2105,23.233,11200.0
2013-04-04 15:30:00,30.9,30.9,30.89,30.89,10400.0,23.2255,23.2255,23.218,23.218,10400.0
2013-04-04 15:35:00,30.88,30.92,30.88,30.89,11400.0,23.2105,23.2405,23.2105,23.218,11400.0
2013-04-04 15:40:00,30.9,30.91,30.88,30.89,27800.0,23.2255,23.233,23.2105,23.218,27800.0
2013-04-04 15:45:00,30.9,30.91,30.89,30.91,23500.0,23.2255,23.233,23.218,23.233,23500.0
2013-04-04 15:50:00,30.9,30.94,30.9,30.94,35100.0,23.2255,23.2556,23.2255,23.2556,35100.0
2013-04-04 15:55:00,30.93,30.96,30.93,30.93,76500.0,23.2481,23.2706,23.2481,23.2481,76500.0
2013-04-05 09:30:00,30.19,30.6,30.19,30.56,51200.0,22.6919,23.0,22.6919,22.97,51200.0
2013-04-05 09:35:00,30.54,30.55,30.51,30.55,22000.0,22.9549,22.9624,22.9324,22.9624,22000.0
2013-04-05 09:40:00,30.56,30.56,30.49,30.5,17000.0,22.97,22.97,22.9173,22.9249,17000.0
2013-04-05 09:45:00,30.49,30.53,30.49,30.51,27300.0,22.9173,22.9474,22.9173,22.9324,27300.0
2013-04-05 09:50:00,30.5,30.5,30.43,30.44,17200.0,22.9249,22.9249,22.8722,22.8798,17200.0
2013-04-05 09:55:00,30.44,30.47,30.41,30.42,42600.0,22.8798,22.9023,22.8572,22.8647,42600.0
2013-04-05 10:00:00,30.42,30.48,30.41,30.48,32900.0,22.8647,22.9098,22.8572,22.9098,32900.0
2013-04-05 10:05:00,30.47,30.48,30.44,30.47,46500.0,22.9023,22.9098,22.8798,22.9023,46500.0
2013-04-05 10:10:00,30.48,30.49,30.46,30.48,29200.0,22.9098,22.9173,22.8948,22.9098,29200.0
2013-04-05 10:15:00,30.47,30.48,30.45,30.47,25100.0,22.9023,22.9098,22.8873,22.9023,25100.0
2013-04-05 10:20:00,30.46,30.54,30.46,30.53,31400.0,22.8948,22.9549,22.8948,22.9474,31400.0
2013-04-05 10:25:00,30.52,30.55,30.52,30.54,22100.0,22.9399,22.9624,22.9399,22.9549,22100.0
2013-04-05 10:30:00,30.54,30.59,30.54,30.56,18200.0,22.9549,22.9925,22.9549,22.97,18200.0
2013-04-05 10:35:00,30.56,30.6,30.56,30.6,9200.0,22.97,23.0,22.97,23.0,9200.0
2013-04-05 10:40:00,30.6,30.6,30.57,30.58,11000.0,23.0,23.0,22.9775,22.985,11000.0
2013-04-05 10:45:00,30.59,30.59,30.58,30.58,5900.0,22.9925,22.9925,22.985,22.985,5900.0
2013-04-05 10:50:00,30.58,30.63,30.58,30.62,12900.0,22.985,23.0226,22.985,23.0151,12900.0
2013-04-05 10:55:00,30.63,30.69,30.63,30.66,7900.0,23.0226,23.0677,23.0226,23.0451,7900.0
2013-04-05 11:00:00,30.66,30.74,30.66,30.74,10100.0,23.0451,23.1053,23.0451,23.1053,10100.0
2013-04-05 11:05:00,30.73,30.73,30.7,30.71,8600.0,23.0977,23.0977,23.0752,23.0827,8600.0
2013-04-05 11:10:00,30.71,30.75,30.71,30.75,11600.0,23.0827,23.1128,23.0827,23.1128,11600.0
2013-04-05 11:15:00,30.75,30.76,30.73,30.73,9200.0,23.1128,23.1203,23.0977,23.0977,9200.0
2013-04-05 11:20:00,30.73,30.73,30.72,30.72,3800.0,23.0977,23.0977,23.0902,23.0902,3800.0
2013-04-05 11:25:00,30.71,30.71,30.68,30.69,5300.0,23.0827,23.0827,23.0602,23.0677,5300.0
2013-04-05 11:30:00,30.68,30.69,30.67,30.69,5400.0,23.0602,23.0677,23.0526,23.0677,5400.0
2013-04-05 11:35:00,30.69,30.71,30.69,30.69,6300.0,23.0677,23.0827,23.0677,23.0677,6300.0
2013-04-05 11:40:00,30.7,30.72,30.69,30.72,5600.0,23.0752,23.0902,23.0677,23.0902,5600.0
2013-04-05 11:45:00,30.71,30.74,30.71,30.74,10400.0,23.0827,23.1053,23.0827,23.1053,10400.0
2013-04-05 11:50:00,30.74,30.75,30.71,30.71,16400.0,23.1053,23.1128,23.0827,23.0827,16400.0
2013-04-05 11:55:00,30.7,30.7,30.67,30.67,6700.0,23.0752,23.0752,23.0526,23.0526,6700.0
2013-04-05 12:00:00,30.66,30.66,30.63,30.64,6500.0,23.0451,23.0451,23.0226,23.0301,6500.0
2013-04-05 12:05:00,30.64,30.66,30.64,30.66,6400.0,23.0301,23.0451,23.0301,23.0451,6400.0
2013-04-05 12:10:00,30.66,30.66,30.66,30.66,900.0,23.0451,23.0451,23.0451,23.0451,900.0
2013-04-05 12:15:00,30.67,30.69,30.67,30.68,5900.0,23.0526,23.0677,23.0526,23.0602,5900.0
2013-04-05 12:20:00,30.68,30.68,30.66,30.67,13500.0,23.0602,23.0602,23.0451,23.0526,13500.0
2013-04-05 12:25:00,30.66,30.67,30.66,30.67,2400.0,23.0451,23.0526,23.0451,23.0526,2400.0
2013-04-05 12:30:00,30.67,30.7,30.67,30.7,7800.0,23.0526,23.0752,23.0526,23.0752,7800.0
2013-04-05 12:35:00,30.7,30.7,30.69,30.69,8100.0,23.0752,23.0752,23.0677,23.0677,8100.0
2013-04-05 12:40:00,30.69,30.69,30.68,30.68,2500.0,23.0677,23.0677,23.0602,23.0602,2500.0
2013-04-05 12:45:00,30.68,30.7,30.68,30.7,2700.0,23.0602,23.0752,23.0602,23.0752,2700.0
2013-04-05 12:50:00,30.7,30.7,30.69,30.69,6600.0,23.0752,23.0752,23.0677,23.0677,6600.0
2013-04-05 12:55:00,30.69,30.69,30.66,30.66,3000.0,23.0677,23.0677,23.0451,23.0451,3000.0
2013-04-05 13:00:00,30.66,30.68,30.64,30.68,6500.0,23.0451,23.0602,23.0301,23.0602,6500.0
2013-04-05 13:05:00,30.68,30.71,30.68,30.71,12700.0,23.0602,23.0827,23.0602,23.0827,12700.0
2013-04-05 13:10:00,30.71,30.72,30.71,30.72,5500.0,23.0827,23.0902,23.0827,23.0902,5500.0
2013-04-05 13:15:00,30.73,30.8,30.73,30.8,209800.0,23.0977,23.1504,23.0977,23.1504,209800.0
2013-04-05 13:20:00,30.8,30.8,30.79,30.8,66700.0,23.1504,23.1504,23.1428,23.1504,66700.0
2013-04-05 13:25:00,30.8,30.82,30.8,30.81,13100.0,23.1504,23.1654,23.1504,23.1579,13100.0
2013-04-05 13:30:00,30.81,30.83,30.8,30.81,22600.0,23.1579,23.1729,23.1504,23.1579,22600.0
2013-04-05 13:35:00,30.8,30.8,30.8,30.8,77600.0,23.1504,23.1504,23.1504,23.1504,77600.0
2013-04-05 13:40:00,30.81,30.83,30.8,30.83,67300.0,23.1579,23.1729,23.1504,23.1729,67300.0
2013-04-05 13:45:00,30.82,30.83,30.82,30.83,13300.0,23.1654,23.1729,23.1654,23.1729,13300.0
2013-04-05 13:50:00,30.83,30.84,30.83,30.84,1600.0,23.1729,23.1804,23.1729,23.1804,1600.0
2013-04-05 13:55:00,30.83,30.83,30.79,30.79,30000.0,23.1729,23.1729,23.1428,23.1428,30000.0
2013-04-05 14:00:00,30.78,30.8,30.78,30.78,7200.0,23.1353,23.1504,23.1353,23.1353,7200.0
2013-04-05 14:05:00,30.77,30.78,30.76,30.77,6800.0,23.1278,23.1353,23.1203,23.1278,6800.0
2013-04-05 14:10:00,30.76,30.76,30.75,30.75,9400.0,23.1203,23.1203,23.1128,23.1128,9400.0
2013-04-05 14:15:00,30.75,30.77,30.75,30.77,3900.0,23.1128,23.1278,23.1128,23.1278,3900.0
2013-04-05 14:20:00,30.77,30.79,30.77,30.79,11000.0,23.1278,23.1428,23.1278,23.1428,11000.0
2013-04-05 14:25:00,30.79,30.82,30.79,30.82,14600.0,23.1428,23.1654,23.1428,23.1654,14600.0
2013-04-05 14:30:00,30.81,30.83,30.8,30.83,15400.0,23.1579,23.1729,23.1504,23.1729,15400.0
2013-04-05 14:35:00,30.83,30.83,30.82,30.82,34300.0,23.1729,23.1729,23.1654,23.1654,34300.0
2013-04-05 14:40:00,30.82,30.84,30.82,30.83,2300.0,23.1654,23.1804,23.1654,23.1729,2300.0
2013-04-05 14:45:00,30.84,30.84,30.8,30.82,13600.0,23.1804,23.1804,23.1504,23.1654,13600.0
2013-04-05 14:50:00,30.83,30.86,30.82,30.86,7900.0,23.1729,23.1954,23.1654,23.1954,7900.0
2013-04-05 14:55:00,30.85,30.88,30.85,30.86,26000.0,23.1879,23.2105,23.1879,23.1954,26000.0
2013-04-05 15:00:00,30.86,30.87,30.81,30.84,10200.0,23.1954,23.203,23.1579,23.1804,10200.0
2013-04-05 15:05:00,30.83,30.84,30.8,30.81,6700.0,23.1729,23.1804,23.1504,23.1579,6700.0
2013-04-05 15:10:00,30.81,30.84,30.81,30.84,4100.0,23.1579,23.1804,23.1579,23.1804,4100.0
2013-04-05 15:15:00,30.83,30.85,30.82,30.83,17900.0,23.1729,23.1879,23.1654,23.1729,17900.0
2013-04-05 15:20:00,30.82,30.83,30.79,30.83,19200.0,23.1654,23.1729,23.1428,23.1729,19200.0
2013-04-05 15:25:00,30.83,30.83,30.82,30.82,5600.0,23.1729,23.1729,23.1654,23.1654,5600.0
2013-04-05 15:30:00,30.83,30.86,30.83,30.85,71100.0,23.1729,23.1954,23.1729,23.1879,71100.0
2013-04-05 15:35:00,30.86,30.91,30.85,30.9,17200.0,23.1954,23.233,23.1879,23.2255,17200.0
2013-04-05 15:40:00,30.91,30.93,30.88,30.89,50800.0,23.233,23.2481,23.2105,23.218,50800.0
2013-04-05 15:45:00,30.89,30.93,30.89,30.93,10800.0,23.218,23.2481,23.218,23.2481,10800.0
2013-04-05 15:50:00,30.93,30.95,30.92,30.93,21000.0,23.2481,23.2631,23.2405,23.2481,21000.0
2013-04-05 15:55:00,30.93,30.97,30.93,30.97,40000.0,23.2481,23.2781,23.2481,23.2781,40000.0
2013-04-08 09:30:00,30.96,30.98,30.93,30.95,35300.0,23.2706,23.2856,23.2481,23.2631,35300.0
2013-04-08 09:35:00,30.95,30.96,30.93,30.95,38200.0,23.2631,23.2706,23.2481,23.2631,38200.0
2013-04-08 09:40:00,30.94,30.94,30.85,30.85,15900.0,23.2556,23.2556,23.1879,23.1879,15900.0
2013-04-08 09:45:00,30.84,30.84,30.77,30.77,78200.0,23.1804,23.1804,23.1278,23.1278,78200.0
2013-04-08 09:50:00,30.76,30.76,30.73,30.73,10600.0,23.1203,23.1203,23.0977,23.0977,10600.0
2013-04-08 09:55:00,30.73,30.77,30.68,30.71,40400.0,23.0977,23.1278,23.0602,23.0827,40400.0
2013-04-08 10:00:00,30.72,30.74,30.65,30.68,75100.0,23.0902,23.1053,23.0376,23.0602,75100.0
2013-04-08 10:05:00,30.67,30.72,30.67,30.71,75200.0,23.0526,23.0902,23.0526,23.0827,75200.0
2013-04-08 10:10:00,30.72,30.74,30.7,30.74,29800.0,23.0902,23.1053,23.0752,23.1053,29800.0
2013-04-08 10:15:00,30.75,30.8,30.74,30.74,16200.0,23.1128,23.1504,23.1053,23.1053,16200.0
2013-04-08 10:20:00,30.74,30.8,30.74,30.8,14900.0,23.1053,23.1504,23.1053,23.1504,14900.0
2013-04-08 10:25:00,30.8,30.81,30.76,30.79,66100.0,23.1504,23.1579,23.1203,23.1428,66100.0
2013-04-08 10:30:00,30.8,30.83,30.8,30.83,11500.0,23.1504,23.1729,23.1504,23.1729,11500.0
2013-04-08 10:35:00,30.83,30.85,30.83,30.85,13400.0,23.1729,23.1879,23.1729,23.1879,13400.0
2013-04-08 10:40:00,30.86,30.9,30.85,30.9,36900.0,23.1954,23.2255,23.1879,23.2255,36900.0
2013-04-08 10:45:00,30.89,30.92,30.88,30.89,88000.0,23.218,23.2405,23.2105,23.218,88000.0
2013-04-08 10:50:00,30.87,30.87,30.82,30.82,52600.0,23.203,23.203,23.1654,23.1654,52600.0
2013-04-08 10:55:00,30.82,30.84,30.81,30.84,18600.0,23.1654,23.1804,23.1579,23.1804,18600.0
2013-04-08 11:00:00,30.84,30.84,30.82,30.82,19200.0,23.1804,23.1804,23.1654,23.1654,19200.0
2013-04-08 11:05:00,30.83,30.83,30.81,30.82,14900.0,23.1729,23.1729,23.1579,23.1654,14900.0
2013-04-08 11:10:00,30.82,30.88,30.82,30.87,32000.0,23.1654,23.2105,23.1654,23.203,32000.0
2013-04-08 11:15:00,30.87,30.87,30.83,30.84,11400.0,23.203,23.203,23.1729,23.1804,11400.0
2013-04-08 11:20:00,30.84,30.84,30.83,30.84,7300.0,23.1804,23.1804,23.1729,23.1804,7300.0
2013-04-08 11:25:00,30.84,30.85,30.84,30.85,13100.0,23.1804,23.1879,23.1804,23.1879,13100.0
2013-04-08 11:30:00,30.85,30.85,30.85,30.85,5100.0,23.1879,23.1879,23.1879,23.1879,5100.0
2013-04-08 11:35:00,30.85,30.85,30.84,30.85,17700.0,23.1879,23.1879,23.1804,23.1879,17700.0
2013-04-08 11:40:00,30.86,30.87,30.86,30.86,7700.0,23.1954,23.203,23.1954,23.1954,7700.0
2013-04-08 11:45:00,30.86,30.89,30.86,30.89,7900.0,23.1954,23.218,23.1954,23.218,7900.0
2013-04-08 11:50:00,30.89,30.91,30.88,30.88,13600.0,23.218,23.233,23.2105,23.2105,13600.0
2013-04-08 11:55:00,30.88,30.92,30.88,30.9,19100.0,23.2105,23.2405,23.2105,23.2255,19100.0
2013-04-08 12:00:00,30.9,30.91,30.9,30.9,16600.0,23.2255,23.233,23.2255,23.2255,16600.0
2013-04-08 12:05:00,30.91,30.91,30.9,30.9,4800.0,23.233,23.233,23.2255,23.2255,4800.0
2013-04-08 12:10:00,30.91,30.91,30.89,30.9,12900.0,23.233,23.233,23.218,23.2255,12900.0
2013-04-08 12:15:00,30.9,30.92,30.9,30.92,12700.0,23.2255,23.2405,23.2255,23.2405,12700.0
2013-04-08 12:20:00,30.91,30.91,30.89,30.9,6800.0,23.233,23.233,23.218,23.2255,6800.0
2013-04-08 12:25:00,30.9,30.93,30.89,30.93,15200.0,23.2255,23.2481,23.218,23.2481,15200.0
2013-04-08 12:30:00,30.93,30.95,30.93,30.95,13600.0,23.2481,23.2631,23.2481,23.2631,13600.0
2013-04-08 12:35:00,30.95,30.96,30.95,30.96,8700.0,23.2631,23.2706,23.2631,23.2706,8700.0
2013-04-08 12:40:00,30.96,30.96,30.93,30.93,8100.0,23.2706,23.2706,23.2481,23.2481,8100.0
2013-04-08 12:45:00,30.93,30.94,30.92,30.93,6300.0,23.2481,23.2556,23.2405,23.2481,6300.0
2013-04-08 12:50:00,30.93,30.93,30.92,30.92,13900.0,23.2481,23.2481,23.2405,23.2405,13900.0
2013-04-08 12:55:00,30.92,30.92,30.9,30.9,26000.0,23.2405,23.2405,23.2255,23.2255,26000.0
2013-04-08 13:00:00,30.9,30.9,30.89,30.9,15600.0,23.2255,23.2255,23.218,23.2255,15600.0
2013-04-08 13:05:00,30.89,30.9,30.89,30.89,33400.0,23.218,23.2255,23.218,23.218,33400.0
2013-04-08 13:10:00,30.89,30.91,30.89,30.91,29300.0,23.218,23.233,23.218,23.233,29300.0
2013-04-08 13:15:00,30.9,30.91,30.9,30.9,6500.0,23.2255,23.233,23.2255,23.2255,6500.0
2013-04-08 13:20:00,30.9,30.91,30.9,30.91,7500.0,23.2255,23.233,23.2255,23.233,7500.0
2013-04-08 13:25:00,30.9,30.91,30.9,30.9,11800.0,23.2255,23.233,23.2255,23.2255,11800.0
2013-04-08 13:30:00,30.91,30.93,30.9,30.93,19300.0,23.233,23.2481,23.2255,23.2481,19300.0
2013-04-08 13:35:00,30.93,30.93,30.92,30.92,6600.0,23.2481,23.2481,23.2405,23.2405,6600.0
2013-04-08 13:40:00,30.93,30.97,30.92,30.96,23800.0,23.2481,23.2781,23.2405,23.2706,23800.0
2013-04-08 13:45:00,30.97,31.0,30.97,31.0,6800.0,23.2781,23.3007,23.2781,23.3007,6800.0
2013-04-08 13:50:00,31.0,31.0,30.99,31.0,12800.0,23.3007,23.3007,23.2932,23.3007,12800.0
2013-04-08 13:55:00,31.0,31.01,31.0,31.01,11600.0,23.3007,23.3082,23.3007,23.3082,11600.0
2013-04-08 14:00:00,31.01,31.01,31.01,31.01,5300.0,23.3082,23.3082,23.3082,23.3082,5300.0
2013-04-08 14:05:00,31.01,31.04,31.0,31.04,24700.0,23.3082,23.3307,23.3007,23.3307,24700.0
2013-04-08 14:10:00,31.03,31.05,31.03,31.05,9000.0,23.3232,23.3383,23.3232,23.3383,9000.0
2013-04-08 14:15:00,31.05,31.06,31.05,31.06,18400.0,23.3383,23.3458,23.3383,23.3458,18400.0
2013-04-08 14:20:00,31.05,31.06,31.02,31.02,30700.0,23.3383,23.3458,23.3157,23.3157,30700.0
2013-04-08 14:25:00,31.03,31.03,31.02,31.02,7600.0,23.3232,23.3232,23.3157,23.3157,7600.0
2013-04-08 14:30:00,31.03,31.04,31.02,31.03,18500.0,23.3232,23.3307,23.3157,23.3232,18500.0
2013-04-08 14:35:00,31.04,31.06,31.03,31.06,20000.0,23.3307,23.3458,23.3232,23.3458,20000.0
2013-04-08 14:40:00,31.06,31.08,31.06,31.07,14000.0,23.3458,23.3608,23.3458,23.3533,14000.0
2013-04-08 14:45:00,31.07,31.08,31.07,31.08,9200.0,23.3533,23.3608,23.3533,23.3608,9200.0
2013-04-08 14:50:00,31.08,31.08,31.07,31.08,9000.0,23.3608,23.3608,23.3533,23.3608,9000.0
2013-04-08 14:55:00,31.07,31.08,31.06,31.06,15000.0,23.3533,23.3608,23.3458,23.3458,15000.0
2013-04-08 15:00:00,31.06,31.07,31.06,31.07,10000.0,23.3458,23.3533,23.3458,23.3533,10000.0
2013-04-08 15:05:00,31.06,31.09,31.06,31.09,45300.0,23.3458,23.3683,23.3458,23.3683,45300.0
2013-04-08 15:10:00,31.08,31.12,31.08,31.1,58400.0,23.3608,23.3909,23.3608,23.3758,58400.0
2013-04-08 15:15:00,31.11,31.11,31.08,31.09,47600.0,23.3834,23.3834,23.3608,23.3683,47600.0
2013-04-08 15:20:00,31.08,31.1,31.08,31.1,12800.0,23.3608,23.3758,23.3608,23.3758,12800.0
2013-04-08 15:25:00,31.1,31.12,31.09,31.12,26800.0,23.3758,23.3909,23.3683,23.3909,26800.0
2013-04-08 15:30:00,31.12,31.15,31.12,31.14,24700.0,23.3909,23.4134,23.3909,23.4059,24700.0
2013-04-08 15:35:00,31.14,31.14,31.13,31.14,11500.0,23.4059,23.4059,23.3984,23.4059,11500.0
2013-04-08 15:40:00,31.14,31.15,31.13,31.15,37900.0,23.4059,23.4134,23.3984,23.4134,37900.0
2013-04-08 15:45:00,31.15,31.16,31.13,31.14,130200.0,23.4134,23.4209,23.3984,23.4059,130200.0
2013-04-08 15:50:00,31.14,31.16,31.14,31.16,71600.0,23.4059,23.4209,23.4059,23.4209,71600.0
2013-04-08 15:55:00,31.16,31.19,31.16,31.16,142100.0,23.4209,23.4435,23.4209,23.4209,142100.0
2013-04-09 09:30:00,31.15,31.28,31.15,31.23,45400.0,23.4134,23.5111,23.4134,23.4736,45400.0
2013-04-09 09:35:00,31.22,31.23,31.2,31.23,11000.0,23.466,23.4736,23.451,23.4736,11000.0
2013-04-09 09:40:00,31.22,31.25,31.2,31.2,10800.0,23.466,23.4886,23.451,23.451,10800.0
2013-04-09 09:45:00,31.18,31.21,31.18,31.2,9500.0,23.436,23.4585,23.436,23.451,9500.0
2013-04-09 09:50:00,31.19,31.19,31.14,31.14,9700.0,23.4435,23.4435,23.4059,23.4059,9700.0
2013-04-09 09:55:00,31.15,31.16,31.11,31.11,6800.0,23.4134,23.4209,23.3834,23.3834,6800.0
2013-04-09 10:00:00,31.1,31.13,31.08,31.12,27100.0,23.3758,23.3984,23.3608,23.3909,27100.0
2013-04-09 10:05:00,31.12,31.17,31.12,31.16,4100.0,23.3909,23.4285,23.3909,23.4209,4100.0
2013-04-09 10:10:00,31.15,31.15,31.15,31.15,5600.0,23.4134,23.4134,23.4134,23.4134,5600.0
2013-04-09 10:15:00,31.13,31.14,31.1,31.1,16800.0,23.3984,23.4059,23.3758,23.3758,16800.0
2013-04-09 10:20:00,31.09,31.11,31.09,31.11,9100.0,23.3683,23.3834,23.3683,23.3834,9100.0
2013-04-09 10:25:00,31.12,31.16,31.12,31.16,3700.0,23.3909,23.4209,23.3909,23.4209,3700.0
2013-04-09 10:30:00,31.17,31.18,31.15,31.15,13500.0,23.4285,23.436,23.4134,23.4134,13500.0
2013-04-09 10:35:00,31.14,31.16,31.14,31.14,8000.0,23.4059,23.4209,23.4059,23.4059,8000.0
2013-04-09 10:40:00,31.13,31.13,31.12,31.13,18400.0,23.3984,23.3984,23.3909,23.3984,18400.0
2013-04-09 10:45:00,31.13,31.14,31.13,31.13,4900.0,23.3984,23.4059,23.3984,23.3984,4900.0
2013-04-09 10:50:00,31.12,31.12,31.08,31.08,62100.0,23.3909,23.3909,23.3608,23.3608,62100.0
2013-04-09 10:55:00,31.08,31.09,31.03,31.04,143300.0,23.3608,23.3683,23.3232,23.3307,143300.0
2013-04-09 11:00:00,31.04,31.04,31.02,31.03,58700.0,23.3307,23.3307,23.3157,23.3232,58700.0
2013-04-09 11:05:00,31.03,31.05,31.0,31.01,52100.0,23.3232,23.3383,23.3007,23.3082,52100.0
2013-04-09 11:10:00,31.01,31.03,31.01,31.03,22000.0,23.3082,23.3232,23.3082,23.3232,22000.0
2013-04-09 11:15:00,31.02,31.04,30.99,30.99,28900.0,23.3157,23.3307,23.2932,23.2932,28900.0
2013-04-09 11:20:00,30.98,31.0,30.98,31.0,26100.0,23.2856,23.3007,23.2856,23.3007,26100.0
2013-04-09 11:25:00,31.0,31.01,30.99,31.01,19400.0,23.3007,23.3082,23.2932,23.3082,19400.0
2013-04-09 11:30:00,31.01,31.03,31.01,31.02,10700.0,23.3082,23.3232,23.3082,23.3157,10700.0
2013-04-09 11:35:00,31.03,31.03,31.02,31.02,3600.0,23.3232,23.3232,23.3157,23.3157,3600.0
2013-04-09 11:40:00,31.02,31.05,31.02,31.04,54400.0,23.3157,23.3383,23.3157,23.3307,54400.0
2013-04-09 11:45:00,31.04,31.06,31.04,31.04,11600.0,23.3307,23.3458,23.3307,23.3307,11600.0
2013-04-09 11:50:00,31.04,31.04,31.03,31.04,2400.0,23.3307,23.3307,23.3232,23.3307,2400.0
2013-04-09 11:55:00,31.03,31.05,31.03,31.05,18000.0,23.3232,23.3383,23.3232,23.3383,18000.0
2013-04-09 12:00:00,31.06,31.07,31.05,31.05,4500.0,23.3458,23.3533,23.3383,23.3383,4500.0
2013-04-09 12:05:00,31.05,31.06,31.05,31.05,4900.0,23.3383,23.3458,23.3383,23.3383,4900.0
2013-04-09 12:10:00,31.05,31.06,31.04,31.06,6300.0,23.3383,23.3458,23.3307,23.3458,6300.0
2013-04-09 12:15:00,31.06,31.07,31.06,31.06,1500.0,23.3458,23.3533,23.3458,23.3458,1500.0
2013-04-09 12:20:00,31.06,31.06,31.06,31.06,1200.0,23.3458,23.3458,23.3458,23.3458,1200.0
2013-04-09 12:25:00,31.07,31.09,31.07,31.08,7700.0,23.3533,23.3683,23.3533,23.3608,7700.0
2013-04-09 12:30:00,31.09,31.13,31.09,31.12,17200.0,23.3683,23.3984,23.3683,23.3909,17200.0
2013-04-09 12:35:00,31.11,31.12,31.11,31.12,3700.0,23.3834,23.3909,23.3834,23.3909,3700.0
2013-04-09 12:40:00,31.12,31.12,31.1,31.1,5300.0,23.3909,23.3909,23.3758,23.3758,5300.0
2013-04-09 12:45:00,31.1,31.11,31.1,31.11,4900.0,23.3758,23.3834,23.3758,23.3834,4900.0
2013-04-09 12:50:00,31.1,31.11,31.1,31.1,1400.0,23.3758,23.3834,23.3758,23.3758,1400.0
2013-04-09 12:55:00,31.1,31.1,31.1,31.1,1300.0,23.3758,23.3758,23.3758,23.3758,1300.0
2013-04-09 13:00:00,31.1,31.13,31.1,31.12,21300.0,23.3758,23.3984,23.3758,23.3909,21300.0
2013-04-09 13:05:00,31.12,31.12,31.11,31.11,1800.0,23.3909,23.3909,23.3834,23.3834,1800.0
2013-04-09 13:10:00,31.11,31.12,31.11,31.12,8800.0,23.3834,23.3909,23.3834,23.3909,8800.0
2013-04-09 13:15:00,31.12,31.17,31.12,31.17,9500.0,23.3909,23.4285,23.3909,23.4285,9500.0
2013-04-09 13:20:00,31.17,31.18,31.17,31.18,6500.0,23.4285,23.436,23.4285,23.436,6500.0
2013-04-09 13:25:00,31.18,31.2,31.17,31.17,9300.0,23.436,23.451,23.4285,23.4285,9300.0
2013-04-09 13:30:00,31.16,31.16,31.16,31.16,100.0,23.4209,23.4209,23.4209,23.4209,100.0
2013-04-09 13:35:00,31.16,31.17,31.14,31.14,1400.0,23.4209,23.4285,23.4059,23.4059,1400.0
2013-04-09 13:40:00,31.15,31.16,31.15,31.16,5900.0,23.4134,23.4209,23.4134,23.4209,5900.0
2013-04-09 13:45:00,31.16,31.19,31.16,31.19,5800.0,23.4209,23.4435,23.4209,23.4435,5800.0
2013-04-09 13:50:00,31.17,31.17,31.16,31.17,3200.0,23.4285,23.4285,23.4209,23.4285,3200.0
2013-04-09 13:55:00,31.16,31.16,31.15,31.16,4900.0,23.4209,23.4209,23.4134,23.4209,4900.0
2013-04-09 14:00:00,31.15,31.16,31.15,31.16,3500.0,23.4134,23.4209,23.4134,23.4209,3500.0
2013-04-09 14:05:00,31.15,31.17,31.15,31.17,6400.0,23.4134,23.4285,23.4134,23.4285,6400.0
2013-04-09 14:10:00,31.17,31.17,31.16,31.17,1800.0,23.4285,23.4285,23.4209,23.4285,1800.0
2013-04-09 14:15:00,31.16,31.18,31.16,31.17,3900.0,23.4209,23.436,23.4209,23.4285,3900.0
2013-04-09 14:20:00,31.17,31.17,31.16,31.16,5100.0,23.4285,23.4285,23.4209,23.4209,5100.0
2013-04-09 14:25:00,31.16,31.18,31.16,31.17,1700.0,23.4209,23.436,23.4209,23.4285,1700.0
2013-04-09 14:30:00,31.18,31.21,31.18,31.2,43800.0,23.436,23.4585,23.436,23.451,43800.0
2013-04-09 14:35:00,31.2,31.22,31.2,31.21,13600.0,23.451,23.466,23.451,23.4585,13600.0
2013-04-09 14:40:00,31.21,31.27,31.21,31.26,77000.0,23.4585,23.5036,23.4585,23.4961,77000.0
2013-04-09 14:45:00,31.26,31.27,31.25,31.26,19000.0,23.4961,23.5036,23.4886,23.4961,19000.0
2013-04-09 14:50:00,31.25,31.26,31.24,31.24,11600.0,23.4886,23.4961,23.4811,23.4811,11600.0
2013-04-09 14:55:00,31.24,31.25,31.23,31.24,4800.0,23.4811,23.4886,23.4736,23.4811,4800.0
2013-04-09 15:00:00,31.24,31.26,31.23,31.23,9900.0,23.4811,23.4961,23.4736,23.4736,9900.0
2013-04-09 15:05:00,31.22,31.24,31.19,31.19,21700.0,23.466,23.4811,23.4435,23.4435,21700.0
2013-04-09 15:10:00,31.19,31.2,31.18,31.2,6600.0,23.4435,23.451,23.436,23.451,6600.0
2013-04-09 15:15:00,31.2,31.23,31.2,31.22,12200.0,23.451,23.4736,23.451,23.466,12200.0
2013-04-09 15:20:00,31.22,31.23,31.21,31.22,6900.0,23.466,23.4736,23.4585,23.466,6900.0
2013-04-09 15:25:00,31.22,31.22,31.21,31.21,5500.0,23.466,23.466,23.4585,23.4585,5500.0
2013-04-09 15:30:00,31.21,31.21,31.2,31.21,4800.0,23.4585,23.4585,23.451,23.4585,4800.0
2013-04-09 15:35:00,31.2,31.21,31.15,31.16,25000.0,23.451,23.4585,23.4134,23.4209,25000.0
2013-04-09 15:40:00,31.16,31.18,31.16,31.16,10400.0,23.4209,23.436,23.4209,23.4209,10400.0
2013-04-09 15:45:00,31.16,31.16,31.15,31.16,34600.0,23.4209,23.4209,23.4134,23.4209,34600.0
2013-04-09 15:50:00,31.16,31.16,31.14,31.16,36100.0,23.4209,23.4209,23.4059,23.4209,36100.0
2013-04-09 15:55:00,31.15,31.16,31.1,31.1,62600.0,23.4134,23.4209,23.3758,23.3758,62600.0
2013-04-10 09:30:00,31.23,31.29,31.15,31.26,27700.0,23.4736,23.5187,23.4134,23.4961,27700.0
2013-04-10 09:35:00,31.26,31.27,31.25,31.25,2500.0,23.4961,23.5036,23.4886,23.4886,2500.0
2013-04-10 09:40:00,31.25,31.28,31.23,31.24,5700.0,23.4886,23.5111,23.4736,23.4811,5700.0
2013-04-10 09:45:00,31.26,31.33,31.25,31.32,18700.0,23.4961,23.5487,23.4886,23.5412,18700.0
2013-04-10 09:50:00,31.33,31.37,31.31,31.36,38700.0,23.5487,23.5788,23.5337,23.5713,38700.0
2013-04-10 09:55:00,31.36,31.41,31.35,31.41,50800.0,23.5713,23.6088,23.5638,23.6088,50800.0
2013-04-10 10:00:00,31.41,31.43,31.39,31.39,19900.0,23.6088,23.6239,23.5938,23.5938,19900.0
2013-04-10 10:05:00,31.4,31.47,31.4,31.46,51000.0,23.6013,23.6539,23.6013,23.6464,51000.0
2013-04-10 10:10:00,31.45,31.45,31.41,31.44,25800.0,23.6389,23.6389,23.6088,23.6314,25800.0
2013-04-10 10:15:00,31.45,31.45,31.37,31.37,76800.0,23.6389,23.6389,23.5788,23.5788,76800.0
2013-04-10 10:20:00,31.37,31.38,31.31,31.32,50900.0,23.5788,23.5863,23.5337,23.5412,50900.0
2013-04-10 10:25:00,31.33,31.38,31.32,31.37,22300.0,23.5487,23.5863,23.5412,23.5788,22300.0
2013-04-10 10:30:00,31.38,31.39,31.36,31.36,6900.0,23.5863,23.5938,23.5713,23.5713,6900.0
2013-04-10 10:35:00,31.36,31.36,31.31,31.31,53200.0,23.5713,23.5713,23.5337,23.5337,53200.0
2013-04-10 10:40:00,31.3,31.33,31.3,31.33,39300.0,23.5262,23.5487,23.5262,23.5487,39300.0
2013-04-10 10:45:00,31.34,31.39,31.34,31.38,11200.0,23.5562,23.5938,23.5562,23.5863,11200.0
2013-04-10 10:50:00,31.38,31.39,31.37,31.38,19800.0,23.5863,23.5938,23.5788,23.5863,19800.0
2013-04-10 10:55:00,31.37,31.41,31.37,31.41,11100.0,23.5788,23.6088,23.5788,23.6088,11100.0
2013-04-10 11:00:00,31.42,31.43,31.39,31.42,23400.0,23.6164,23.6239,23.5938,23.6164,23400.0
2013-04-10 11:05:00,31.42,31.48,31.41,31.46,8300.0,23.6164,23.6615,23.6088,23.6464,8300.0
2013-04-10 11:10:00,31.46,31.49,31.46,31.48,10400.0,23.6464,23.669,23.6464,23.6615,10400.0
2013-04-10 11:15:00,31.48,31.5,31.47,31.5,16700.0,23.6615,23.6765,23.6539,23.6765,16700.0
2013-04-10 11:20:00,31.49,31.52,31.49,31.49,7500.0,23.669,23.6915,23.669,23.669,7500.0
2013-04-10 11:25:00,31.49,31.53,31.48,31.51,27700.0,23.669,23.699,23.6615,23.684,27700.0
2013-04-10 11:30:00,31.52,31.54,31.52,31.54,36100.0,23.6915,23.7066,23.6915,23.7066,36100.0
2013-04-10 11:35:00,31.54,31.54,31.52,31.52,35900.0,23.7066,23.7066,23.6915,23.6915,35900.0
2013-04-10 11:40:00,31.54,31.58,31.54,31.58,14600.0,23.7066,23.7366,23.7066,23.7366,14600.0
2013-04-10 11:45:00,31.57,31.57,31.55,31.55,30200.0,23.7291,23.7291,23.7141,23.7141,30200.0
2013-04-10 11:50:00,31.56,31.6,31.56,31.58,62200.0,23.7216,23.7517,23.7216,23.7366,62200.0
2013-04-10 11:55:00,31.59,31.61,31.58,31.58,27600.0,23.7441,23.7592,23.7366,23.7366,27600.0
2013-04-10 12:00:00,31.57,31.58,31.54,31.54,31500.0,23.7291,23.7366,23.7066,23.7066,31500.0
2013-04-10 12:05:00,31.54,31.56,31.54,31.55,28200.0,23.7066,23.7216,23.7066,23.7141,28200.0
2013-04-10 12:10:00,31.54,31.58,31.54,31.58,20900.0,23.7066,23.7366,23.7066,23.7366,20900.0
2013-04-10 12:15:00,31.58,31.6,31.58,31.58,28600.0,23.7366,23.7517,23.7366,23.7366,28600.0
2013-04-10 12:20:00,31.57,31.58,31.57,31.58,25800.0,23.7291,23.7366,23.7291,23.7366,25800.0
2013-04-10 12:25:00,31.56,31.58,31.53,31.53,44800.0,23.7216,23.7366,23.699,23.699,44800.0
2013-04-10 12:30:00,31.54,31.56,31.53,31.53,9700.0,23.7066,23.7216,23.699,23.699,9700.0
2013-04-10 12:35:00,31.53,31.59,31.53,31.59,41400.0,23.699,23.7441,23.699,23.7441,41400.0
2013-04-10 12:40:00,31.59,31.59,31.55,31.56,35900.0,23.7441,23.7441,23.7141,23.7216,35900.0
2013-04-10 12:45:00,31.56,31.57,31.54,31.56,7000.0,23.7216,23.7291,23.7066,23.7216,7000.0
2013-04-10 12:50:00,31.56,31.56,31.54,31.54,12000.0,23.7216,23.7216,23.7066,23.7066,12000.0
2013-04-10 12:55:00,31.54,31.58,31.54,31.57,21600.0,23.7066,23.7366,23.7066,23.7291,21600.0
2013-04-10 13:00:00,31.57,31.58,31.54,31.54,29500.0,23.7291,23.7366,23.7066,23.7066,29500.0
2013-04-10 13:05:00,31.53,31.54,31.53,31.53,13500.0,23.699,23.7066,23.699,23.699,13500.0
2013-04-10 13:10:00,31.53,31.55,31.52,31.53,17100.0,23.699,23.7141,23.6915,23.699,17100.0
2013-04-10 13:15:00,31.53,31.56,31.53,31.55,12400.0,23.699,23.7216,23.699,23.7141,12400.0
2013-04-10 13:20:00,31.54,31.54,31.51,31.53,19800.0,23.7066,23.7066,23.684,23.699,19800.0
2013-04-10 13:25:00,31.53,31.55,31.52,31.52,9700.0,23.699,23.7141,23.6915,23.6915,9700.0
2013-04-10 13:30:00,31.52,31.54,31.49,31.49,14200.0,23.6915,23.7066,23.669,23.669,14200.0
2013-04-10 13:35:00,31.48,31.48,31.47,31.47,9200.0,23.6615,23.6615,23.6539,23.6539,9200.0
2013-04-10 13:40:00,31.47,31.54,31.47,31.53,44500.0,23.6539,23.7066,23.6539,23.699,44500.0
2013-04-10 13:45:00,31.54,31.57,31.54,31.56,39400.0,23.7066,23.7291,23.7066,23.7216,39400.0
2013-04-10 13:50:00,31.55,31.55,31.52,31.54,63900.0,23.7141,23.7141,23.6915,23.7066,63900.0
2013-04-10 13:55:00,31.54,31.55,31.52,31.52,22700.0,23.7066,23.7141,23.6915,23.6915,22700.0
2013-04-10 14:00:00,31.53,31.55,31.52,31.53,19100.0,23.699,23.7141,23.6915,23.699,19100.0
2013-04-10 14:05:00,31.52,31.54,31.52,31.53,8600.0,23.6915,23.7066,23.6915,23.699,8600.0
2013-04-10 14:10:00,31.54,31.56,31.52,31.52,38700.0,23.7066,23.7216,23.6915,23.6915,38700.0
2013-04-10 14:15:00,31.52,31.53,31.51,31.53,18600.0,23.6915,23.699,23.684,23.699,18600.0
2013-04-10 14:20:00,31.53,31.54,31.49,31.49,12700.0,23.699,23.7066,23.669,23.669,12700.0
2013-04-10 14:25:00,31.49,31.52,31.49,31.51,30400.0,23.669,23.6915,23.669,23.684,30400.0
2013-04-10 14:30:00,31.51,31.51,31.48,31.49,31100.0,23.684,23.684,23.6615,23.669,31100.0
2013-04-10 14:35:00,31.49,31.52,31.48,31.52,26000.0,23.669,23.6915,23.6615,23.6915,26000.0
2013-04-10 14:40:00,31.52,31.54,31.51,31.51,25900.0,23.6915,23.7066,23.684,23.684,25900.0
2013-04-10 14:45:00,31.52,31.53,31.51,31.51,8300.0,23.6915,23.699,23.684,23.684,8300.0
2013-04-10 14:50:00,31.51,31.54,31.5,31.53,15700.0,23.684,23.7066,23.6765,23.699,15700.0
2013-04-10 14:55:00,31.53,31.54,31.53,31.54,12400.0,23.699,23.7066,23.699,23.7066,12400.0
2013-04-10 15:00:00,31.54,31.54,31.51,31.51,43000.0,23.7066,23.7066,23.684,23.684,43000.0
2013-04-10 15:05:00,31.51,31.54,31.5,31.53,52800.0,23.684,23.7066,23.6765,23.699,52800.0
2013-04-10 15:10:00,31.53,31.54,31.5,31.5,49700.0,23.699,23.7066,23.6765,23.6765,49700.0
2013-04-10 15:15:00,31.5,31.51,31.49,31.5,19000.0,23.6765,23.684,23.669,23.6765,19000.0
2013-04-10 15:20:00,31.5,31.55,31.5,31.55,47500.0,23.6765,23.7141,23.6765,23.7141,47500.0
2013-04-10 15:25:00,31.54,31.56,31.52,31.55,27900.0,23.7066,23.7216,23.6915,23.7141,27900.0
2013-04-10 15:30:00,31.54,31.55,31.51,31.54,40100.0,23.7066,23.7141,23.684,23.7066,40100.0
2013-04-10 15:35:00,31.53,31.56,31.52,31.55,41700.0,23.699,23.7216,23.6915,23.7141,41700.0
2013-04-10 15:40:00,31.56,31.58,31.56,31.58,37400.0,23.7216,23.7366,23.7216,23.7366,37400.0
2013-04-10 15:45:00,31.58,31.6,31.57,31.59,34100.0,23.7366,23.7517,23.7291,23.7441,34100.0
2013-04-10 15:50:00,31.59,31.63,31.58,31.62,64500.0,23.7441,23.7742,23.7366,23.7667,64500.0
2013-04-10 15:55:00,31.62,31.62,31.58,31.6,100900.0,23.7667,23.7667,23.7366,23.7517,100900.0
2013-04-11 09:30:00,31.6,31.6,31.47,31.5,4700.0,23.7517,23.7517,23.6539,23.6765,4700.0
2013-04-11 09:35:00,31.46,31.47,31.4,31.4,83200.0,23.6464,23.6539,23.6013,23.6013,83200.0
2013-04-11 09:40:00,31.4,31.4,31.36,31.37,29800.0,23.6013,23.6013,23.5713,23.5788,29800.0
2013-04-11 09:45:00,31.36,31.45,31.36,31.45,28900.0,23.5713,23.6389,23.5713,23.6389,28900.0
2013-04-11 09:50:00,31.46,31.48,31.46,31.47,5500.0,23.6464,23.6615,23.6464,23.6539,5500.0
2013-04-11 09:55:00,31.48,31.5,31.48,31.49,9800.0,23.6615,23.6765,23.6615,23.669,9800.0
2013-04-11 10:00:00,31.5,31.53,31.5,31.53,28000.0,23.6765,23.699,23.6765,23.699,28000.0
2013-04-11 10:05:00,31.53,31.53,31.51,31.52,25900.0,23.699,23.699,23.684,23.6915,25900.0
2013-04-11 10:10:00,31.51,31.51,31.48,31.48,11400.0,23.684,23.684,23.6615,23.6615,11400.0
2013-04-11 10:15:00,31.48,31.48,31.43,31.48,31500.0,23.6615,23.6615,23.6239,23.6615,31500.0
2013-04-11 10:20:00,31.48,31.51,31.48,31.51,14400.0,23.6615,23.684,23.6615,23.684,14400.0
2013-04-11 10:25:00,31.51,31.52,31.5,31.52,11700.0,23.684,23.6915,23.6765,23.6915,11700.0
2013-04-11 10:30:00,31.51,31.51,31.49,31.49,9000.0,23.684,23.684,23.669,23.669,9000.0
2013-04-11 10:35:00,31.49,31.49,31.44,31.48,36000.0,23.669,23.669,23.6314,23.6615,36000.0
2013-04-11 10:40:00,31.48,31.49,31.47,31.49,9300.0,23.6615,23.669,23.6539,23.669,9300.0
2013-04-11 10:45:00,31.5,31.51,31.5,31.5,5400.0,23.6765,23.684,23.6765,23.6765,5400.0
2013-04-11 10:50:00,31.5,31.54,31.5,31.53,21100.0,23.6765,23.7066,23.6765,23.699,21100.0
2013-04-11 10:55:00,31.53,31.55,31.52,31.55,8200.0,23.699,23.7141,23.6915,23.7141,8200.0
2013-04-11 11:00:00,31.54,31.55,31.54,31.54,15100.0,23.7066,23.7141,23.7066,23.7066,15100.0
2013-04-11 11:05:00,31.55,31.57,31.54,31.57,8600.0,23.7141,23.7291,23.7066,23.7291,8600.0
2013-04-11 11:10:00,31.56,31.59,31.55,31.56,14900.0,23.7216,23.7441,23.7141,23.7216,14900.0
2013-04-11 11:15:00,31.57,31.6,31.57,31.6,6300.0,23.7291,23.7517,23.7291,23.7517,6300.0
2013-04-11 11:20:00,31.6,31.6,31.59,31.6,7500.0,23.7517,23.7517,23.7441,23.7517,7500.0
2013-04-11 11:25:00,31.6,31.61,31.59,31.6,10200.0,23.7517,23.7592,23.7441,23.7517,10200.0
2013-04-11 11:30:00,31.61,31.61,31.58,31.58,20100.0,23.7592,23.7592,23.7366,23.7366,20100.0
2013-04-11 11:35:00,31.57,31.57,31.53,31.53,75200.0,23.7291,23.7291,23.699,23.699,75200.0
2013-04-11 11:40:00,31.52,31.53,31.51,31.52,6600.0,23.6915,23.699,23.684,23.6915,6600.0
2013-04-11 11:45:00,31.5,31.51,31.5,31.51,5800.0,23.6765,23.684,23.6765,23.684,5800.0
2013-04-11 11:50:00,31.5,31.52,31.5,31.52,19700.0,23.6765,23.6915,23.6765,23.6915,19700.0
2013-04-11 11:55:00,31.53,31.55,31.53,31.55,7100.0,23.699,23.7141,23.699,23.7141,7100.0
2013-04-11 12:00:00,31.55,31.55,31.52,31.52,11500.0,23.7141,23.7141,23.6915,23.6915,11500.0
2013-04-11 12:05:00,31.51,31.53,31.51,31.51,42000.0,23.684,23.699,23.684,23.684,42000.0
2013-04-11 12:10:00,31.51,31.51,31.49,31.51,29600.0,23.684,23.684,23.669,23.684,29600.0
2013-04-11 12:15:00,31.51,31.51,31.5,31.5,700.0,23.684,23.684,23.6765,23.6765,700.0
2013-04-11 12:20:00,31.51,31.52,31.51,31.51,15100.0,23.684,23.6915,23.684,23.684,15100.0
2013-04-11 12:25:00,31.52,31.52,31.5,31.51,13700.0,23.6915,23.6915,23.6765,23.684,13700.0
2013-04-11 12:30:00,31.51,31.52,31.5,31.52,6100.0,23.684,23.6915,23.6765,23.6915,6100.0
2013-04-11 12:35:00,31.53,31.55,31.53,31.54,6300.0,23.699,23.7141,23.699,23.7066,6300.0
2013-04-11 12:40:00,31.55,31.55,31.54,31.54,2800.0,23.7141,23.7141,23.7066,23.7066,2800.0
2013-04-11 12:45:00,31.54,31.56,31.54,31.55,7900.0,23.7066,23.7216,23.7066,23.7141,7900.0
2013-04-11 12:50:00,31.55,31.55,31.54,31.54,3000.0,23.7141,23.7141,23.7066,23.7066,3000.0
2013-04-11 12:55:00,31.54,31.54,31.53,31.53,2300.0,23.7066,23.7066,23.699,23.699,2300.0
2013-04-11 13:00:00,31.53,31.55,31.53,31.54,16200.0,23.699,23.7141,23.699,23.7066,16200.0
2013-04-11 13:05:00,31.54,31.55,31.51,31.51,26800.0,23.7066,23.7141,23.684,23.684,26800.0
2013-04-11 13:10:00,31.51,31.51,31.5,31.5,14500.0,23.684,23.684,23.6765,23.6765,14500.0
2013-04-11 13:15:00,31.5,31.51,31.48,31.49,41500.0,23.6765,23.684,23.6615,23.669,41500.0
2013-04-11 13:20:00,31.5,31.51,31.5,31.5,4100.0,23.6765,23.684,23.6765,23.6765,4100.0
2013-04-11 13:25:00,31.49,31.5,31.49,31.5,200.0,23.669,23.6765,23.669,23.6765,200.0
2013-04-11 13:30:00,31.49,31.49,31.47,31.49,39800.0,23.669,23.669,23.6539,23.669,39800.0
2013-04-11 13:35:00,31.5,31.51,31.49,31.5,5700.0,23.6765,23.684,23.669,23.6765,5700.0
2013-04-11 13:40:00,31.49,31.49,31.46,31.46,19500.0,23.669,23.669,23.6464,23.6464,19500.0
2013-04-11 13:45:00,31.47,31.49,31.47,31.48,223500.0,23.6539,23.669,23.6539,23.6615,223500.0
2013-04-11 13:50:00,31.48,31.48,31.46,31.46,9300.0,23.6615,23.6615,23.6464,23.6464,9300.0
2013-04-11 13:55:00,31.46,31.46,31.44,31.44,5100.0,23.6464,23.6464,23.6314,23.6314,5100.0
2013-04-11 14:00:00,31.43,31.44,31.41,31.41,4400.0,23.6239,23.6314,23.6088,23.6088,4400.0
2013-04-11 14:05:00,31.41,31.43,31.4,31.43,12700.0,23.6088,23.6239,23.6013,23.6239,12700.0
2013-04-11 14:10:00,31.42,31.42,31.42,31.42,1700.0,23.6164,23.6164,23.6164,23.6164,1700.0
2013-04-11 14:15:00,31.42,31.42,31.4,31.4,8500.0,23.6164,23.6164,23.6013,23.6013,8500.0
2013-04-11 14:20:00,31.4,31.42,31.4,31.42,18700.0,23.6013,23.6164,23.6013,23.6164,18700.0
2013-04-11 14:25:00,31.42,31.46,31.42,31.46,9400.0,23.6164,23.6464,23.6164,23.6464,9400.0
2013-04-11 14:30:00,31.46,31.47,31.45,31.46,6100.0,23.6464,23.6539,23.6389,23.6464,6100.0
2013-04-11 14:35:00,31.47,31.5,31.46,31.49,12200.0,23.6539,23.6765,23.6464,23.669,12200.0
2013-04-11 14:40:00,31.5,31.5,31.48,31.48,6300.0,23.6765,23.6765,23.6615,23.6615,6300.0
2013-04-11 14:45:00,31.48,31.49,31.47,31.47,3900.0,23.6615,23.669,23.6539,23.6539,3900.0
2013-04-11 14:50:00,31.47,31.49,31.47,31.49,32800.0,23.6539,23.669,23.6539,23.669,32800.0
2013-04-11 14:55:00,31.5,31.51,31.5,31.5,7400.0,23.6765,23.684,23.6765,23.6765,7400.0
2013-04-11 15:00:00,31.5,31.5,31.48,31.5,14500.0,23.6765,23.6765,23.6615,23.6765,14500.0
2013-04-11 15:05:00,31.49,31.52,31.48,31.49,29200.0,23.669,23.6915,23.6615,23.669,29200.0
2013-04-11 15:10:00,31.49,31.5,31.49,31.49,4800.0,23.669,23.6765,23.669,23.669,4800.0
2013-04-11 15:15:00,31.49,31.49,31.45,31.45,13800.0,23.669,23.669,23.6389,23.6389,13800.0
2013-04-11 15:20:00,31.46,31.47,31.44,31.46,30900.0,23.6464,23.6539,23.6314,23.6464,30900.0
2013-04-11 15:25:00,31.46,31.46,31.45,31.45,2200.0,23.6464,23.6464,23.6389,23.6389,2200.0
2013-04-11 15:30:00,31.46,31.49,31.45,31.47,19100.0,23.6464,23.669,23.6389,23.6539,19100.0
2013-04-11 15:35:00,31.46,31.46,31.44,31.44,11600.0,23.6464,23.6464,23.6314,23.6314,11600.0
2013-04-11 15:40:00,31.44,31.45,31.42,31.44,26700.0,23.6314,23.6389,23.6164,23.6314,26700.0
2013-04-11 15:45:00,31.45,31.46,31.44,31.45,18500.0,23.6389,23.6464,23.6314,23.6389,18500.0
2013-04-11 15:50:00,31.45,31.48,31.42,31.42,51400.0,23.6389,23.6615,23.6164,23.6164,51400.0
2013-04-11 15:55:00,31.43,31.46,31.43,31.43,57700.0,23.6239,23.6464,23.6239,23.6239,57700.0
2013-04-12 09:30:00,31.29,31.32,31.22,31.22,23900.0,23.5187,23.5412,23.466,23.466,23900.0
2013-04-12 09:35:00,31.23,31.24,31.22,31.23,16400.0,23.4736,23.4811,23.466,23.4736,16400.0
2013-04-12 09:40:00,31.24,31.27,31.23,31.27,14300.0,23.4811,23.5036,23.4736,23.5036,14300.0
2013-04-12 09:45:00,31.29,31.38,31.29,31.38,7800.0,23.5187,23.5863,23.5187,23.5863,7800.0
2013-04-12 09:50:00,31.38,31.4,31.33,31.33,35100.0,23.5863,23.6013,23.5487,23.5487,35100.0
2013-04-12 09:55:00,31.32,31.32,31.28,31.28,5400.0,23.5412,23.5412,23.5111,23.5111,5400.0
2013-04-12 10:00:00,31.28,31.28,31.24,31.24,11100.0,23.5111,23.5111,23.4811,23.4811,11100.0
2013-04-12 10:05:00,31.23,31.24,31.21,31.23,24700.0,23.4736,23.4811,23.4585,23.4736,24700.0
2013-04-12 10:10:00,31.23,31.28,31.22,31.28,10100.0,23.4736,23.5111,23.466,23.5111,10100.0
2013-04-12 10:15:00,31.28,31.3,31.26,31.26,3200.0,23.5111,23.5262,23.4961,23.4961,3200.0
2013-04-12 10:20:00,31.26,31.27,31.25,31.27,6900.0,23.4961,23.5036,23.4886,23.5036,6900.0
2013-04-12 10:25:00,31.28,31.28,31.27,31.27,3700.0,23.5111,23.5111,23.5036,23.5036,3700.0
2013-04-12 10:30:00,31.27,31.28,31.25,31.27,11600.0,23.5036,23.5111,23.4886,23.5036,11600.0
2013-04-12 10:35:00,31.26,31.26,31.23,31.24,57600.0,23.4961,23.4961,23.4736,23.4811,57600.0
2013-04-12 10:40:00,31.23,31.23,31.21,31.22,8000.0,23.4736,23.4736,23.4585,23.466,8000.0
2013-04-12 10:45:00,31.21,31.21,31.15,31.16,21500.0,23.4585,23.4585,23.4134,23.4209,21500.0
2013-04-12 10:50:00,31.17,31.22,31.17,31.22,14700.0,23.4285,23.466,23.4285,23.466,14700.0
2013-04-12 10:55:00,31.2,31.21,31.18,31.19,142500.0,23.451,23.4585,23.436,23.4435,142500.0
2013-04-12 11:00:00,31.18,31.18,31.15,31.17,44700.0,23.436,23.436,23.4134,23.4285,44700.0
2013-04-12 11:05:00,31.18,31.18,31.14,31.16,77700.0,23.436,23.436,23.4059,23.4209,77700.0
2013-04-12 11:10:00,31.16,31.19,31.16,31.17,10900.0,23.4209,23.4435,23.4209,23.4285,10900.0
2013-04-12 11:15:00,31.17,31.18,31.16,31.18,16500.0,23.4285,23.436,23.4209,23.436,16500.0
2013-04-12 11:20:00,31.18,31.19,31.17,31.17,7800.0,23.436,23.4435,23.4285,23.4285,7800.0
2013-04-12 11:25:00,31.17,31.19,31.16,31.19,10500.0,23.4285,23.4435,23.4209,23.4435,10500.0
2013-04-12 11:30:00,31.19,31.2,31.19,31.2,4100.0,23.4435,23.451,23.4435,23.451,4100.0
2013-04-12 11:35:00,31.2,31.2,31.19,31.19,9200.0,23.451,23.451,23.4435,23.4435,9200.0
2013-04-12 11:40:00,31.19,31.19,31.18,31.18,5700.0,23.4435,23.4435,23.436,23.436,5700.0
2013-04-12 11:45:00,31.17,31.2,31.17,31.2,8500.0,23.4285,23.451,23.4285,23.451,8500.0
2013-04-12 11:50:00,31.19,31.23,31.19,31.23,18500.0,23.4435,23.4736,23.4435,23.4736,18500.0
2013-04-12 11:55:00,31.23,31.24,31.21,31.22,3400.0,23.4736,23.4811,23.4585,23.466,3400.0
2013-04-12 12:00:00,31.23,31.23,31.21,31.21,5400.0,23.4736,23.4736,23.4585,23.4585,5400.0
2013-04-12 12:05:00,31.21,31.21,31.19,31.19,5800.0,23.4585,23.4585,23.4435,23.4435,5800.0
2013-04-12 12:10:00,31.2,31.2,31.15,31.15,7000.0,23.451,23.451,23.4134,23.4134,7000.0
2013-04-12 12:15:00,31.15,31.16,31.15,31.16,16500.0,23.4134,23.4209,23.4134,23.4209,16500.0
2013-04-12 12:20:00,31.16,31.16,31.13,31.13,7700.0,23.4209,23.4209,23.3984,23.3984,7700.0
2013-04-12 12:25:00,31.13,31.13,31.12,31.12,7000.0,23.3984,23.3984,23.3909,23.3909,7000.0
2013-04-12 12:30:00,31.11,31.14,31.11,31.14,8200.0,23.3834,23.4059,23.3834,23.4059,8200.0
2013-04-12 12:35:00,31.14,31.14,31.12,31.14,8000.0,23.4059,23.4059,23.3909,23.4059,8000.0
2013-04-12 12:40:00,31.14,31.16,31.14,31.14,11100.0,23.4059,23.4209,23.4059,23.4059,11100.0
2013-04-12 12:45:00,31.13,31.13,31.12,31.13,3900.0,23.3984,23.3984,23.3909,23.3984,3900.0
2013-04-12 12:50:00,31.13,31.14,31.12,31.13,14200.0,23.3984,23.4059,23.3909,23.3984,14200.0
2013-04-12 12:55:00,31.14,31.15,31.13,31.14,6000.0,23.4059,23.4134,23.3984,23.4059,6000.0
2013-04-12 13:00:00,31.15,31.17,31.15,31.15,18800.0,23.4134,23.4285,23.4134,23.4134,18800.0
2013-04-12 13:05:00,31.15,31.19,31.14,31.19,9500.0,23.4134,23.4435,23.4059,23.4435,9500.0
2013-04-12 13:10:00,31.19,31.19,31.17,31.17,8800.0,23.4435,23.4435,23.4285,23.4285,8800.0
2013-04-12 13:15:00,31.16,31.18,31.15,31.15,12200.0,23.4209,23.436,23.4134,23.4134,12200.0
2013-04-12 13:20:00,31.14,31.15,31.13,31.14,10600.0,23.4059,23.4134,23.3984,23.4059,10600.0
2013-04-12 13:25:00,31.13,31.14,31.11,31.13,12700.0,23.3984,23.4059,23.3834,23.3984,12700.0
2013-04-12 13:30:00,31.12,31.13,31.11,31.12,12500.0,23.3909,23.3984,23.3834,23.3909,12500.0
2013-04-12 13:35:00,31.12,31.14,31.12,31.13,10800.0,23.3909,23.4059,23.3909,23.3984,10800.0
2013-04-12 13:40:00,31.13,31.15,31.13,31.15,19200.0,23.3984,23.4134,23.3984,23.4134,19200.0
2013-04-12 13:45:00,31.15,31.18,31.15,31.17,15200.0,23.4134,23.436,23.4134,23.4285,15200.0
2013-04-12 13:50:00,31.17,31.17,31.14,31.14,21800.0,23.4285,23.4285,23.4059,23.4059,21800.0
2013-04-12 13:55:00,31.13,31.14,31.12,31.13,6400.0,23.3984,23.4059,23.3909,23.3984,6400.0
2013-04-12 14:00:00,31.13,31.14,31.13,31.13,5900.0,23.3984,23.4059,23.3984,23.3984,5900.0
2013-04-12 14:05:00,31.13,31.14,31.13,31.13,7600.0,23.3984,23.4059,23.3984,23.3984,7600.0
2013-04-12 14:10:00,31.14,31.14,31.11,31.12,8500.0,23.4059,23.4059,23.3834,23.3909,8500.0
2013-04-12 14:15:00,31.11,31.12,31.1,31.1,13600.0,23.3834,23.3909,23.3758,23.3758,13600.0
2013-04-12 14:20:00,31.09,31.11,31.09,31.11,17000.0,23.3683,23.3834,23.3683,23.3834,17000.0
2013-04-12 14:25:00,31.11,31.11,31.08,31.08,12900.0,23.3834,23.3834,23.3608,23.3608,12900.0
2013-04-12 14:30:00,31.08,31.09,31.08,31.08,15200.0,23.3608,23.3683,23.3608,23.3608,15200.0
2013-04-12 14:35:00,31.09,31.1,31.09,31.1,8700.0,23.3683,23.3758,23.3683,23.3758,8700.0
2013-04-12 14:40:00,31.09,31.12,31.09,31.11,13400.0,23.3683,23.3909,23.3683,23.3834,13400.0
2013-04-12 14:45:00,31.12,31.12,31.11,31.11,7300.0,23.3909,23.3909,23.3834,23.3834,7300.0
2013-04-12 14:50:00,31.11,31.13,31.1,31.1,17500.0,23.3834,23.3984,23.3758,23.3758,17500.0
2013-04-12 14:55:00,31.1,31.12,31.1,31.11,8900.0,23.3758,23.3909,23.3758,23.3834,8900.0
2013-04-12 15:00:00,31.11,31.14,31.1,31.13,110900.0,23.3834,23.4059,23.3758,23.3984,110900.0
2013-04-12 15:05:00,31.13,31.16,31.12,31.15,73200.0,23.3984,23.4209,23.3909,23.4134,73200.0
2013-04-12 15:10:00,31.14,31.16,31.14,31.16,11300.0,23.4059,23.4209,23.4059,23.4209,11300.0
2013-04-12 15:15:00,31.16,31.17,31.15,31.16,24600.0,23.4209,23.4285,23.4134,23.4209,24600.0
2013-04-12 15:20:00,31.16,31.17,31.16,31.16,33500.0,23.4209,23.4285,23.4209,23.4209,33500.0
2013-04-12 15:25:00,31.16,31.16,31.15,31.15,15500.0,23.4209,23.4209,23.4134,23.4134,15500.0
2013-04-12 15:30:00,31.15,31.16,31.14,31.15,29000.0,23.4134,23.4209,23.4059,23.4134,29000.0
2013-04-12 15:35:00,31.16,31.18,31.15,31.18,11900.0,23.4209,23.436,23.4134,23.436,11900.0
2013-04-12 15:40:00,31.18,31.18,31.17,31.18,14500.0,23.436,23.436,23.4285,23.436,14500.0
2013-04-12 15:45:00,31.17,31.18,31.17,31.18,28900.0,23.4285,23.436,23.4285,23.436,28900.0
2013-04-12 15:50:00,31.18,31.19,31.17,31.17,46800.0,23.436,23.4435,23.4285,23.4285,46800.0
2013-04-12 15:55:00,31.17,31.19,31.16,31.19,91400.0,23.4285,23.4435,23.4209,23.4435,91400.0
2013-04-15 09:30:00,31.13,31.13,31.04,31.07,57200.0,23.3984,23.3984,23.3307,23.3533,57200.0
2013-04-15 09:35:00,31.03,31.05,31.01,31.04,12300.0,23.3232,23.3383,23.3082,23.3307,12300.0
2013-04-15 09:40:00,31.04,31.04,30.99,31.03,12900.0,23.3307,23.3307,23.2932,23.3232,12900.0
2013-04-15 09:45:00,31.03,31.04,31.0,31.0,7700.0,23.3232,23.3307,23.3007,23.3007,7700.0
2013-04-15 09:50:00,31.0,31.01,30.97,31.01,10500.0,23.3007,23.3082,23.2781,23.3082,10500.0
2013-04-15 09:55:00,31.01,31.09,31.01,31.09,6700.0,23.3082,23.3683,23.3082,23.3683,6700.0
2013-04-15 10:00:00,31.08,31.08,30.96,30.96,6700.0,23.3608,23.3608,23.2706,23.2706,6700.0
2013-04-15 10:05:00,30.96,30.96,30.87,30.9,24900.0,23.2706,23.2706,23.203,23.2255,24900.0
2013-04-15 10:10:00,30.91,30.91,30.89,30.91,9700.0,23.233,23.233,23.218,23.233,9700.0
2013-04-15 10:15:00,30.9,30.91,30.89,30.9,4600.0,23.2255,23.233,23.218,23.2255,4600.0
2013-04-15 10:20:00,30.9,30.9,30.84,30.85,89200.0,23.2255,23.2255,23.1804,23.1879,89200.0
2013-04-15 10:25:00,30.85,30.92,30.84,30.92,1600.0,23.1879,23.2405,23.1804,23.2405,1600.0
2013-04-15 10:30:00,30.92,30.94,30.9,30.94,2400.0,23.2405,23.2556,23.2255,23.2556,2400.0
2013-04-15 10:35:00,30.93,30.94,30.91,30.94,2500.0,23.2481,23.2556,23.233,23.2556,2500.0
2013-04-15 10:40:00,30.93,30.95,30.92,30.95,1100.0,23.2481,23.2631,23.2405,23.2631,1100.0
2013-04-15 10:45:00,30.95,30.95,30.93,30.93,23800.0,23.2631,23.2631,23.2481,23.2481,23800.0
2013-04-15 10:50:00,30.93,30.93,30.9,30.9,2100.0,23.2481,23.2481,23.2255,23.2255,2100.0
2013-04-15 10:55:00,30.9,30.91,30.88,30.91,1100.0,23.2255,23.233,23.2105,23.233,1100.0
2013-04-15 11:00:00,30.92,30.92,30.9,30.9,1500.0,23.2405,23.2405,23.2255,23.2255,1500.0
2013-04-15 11:05:00,30.89,30.89,30.88,30.88,1000.0,23.218,23.218,23.2105,23.2105,1000.0
2013-04-15 11:10:00,30.86,30.86,30.82,30.85,110500.0,23.1954,23.1954,23.1654,23.1879,110500.0
2013-04-15 11:15:00,30.85,30.85,30.81,30.81,34200.0,23.1879,23.1879,23.1579,23.1579,34200.0
2013-04-15 11:20:00,30.82,30.84,30.82,30.82,2900.0,23.1654,23.1804,23.1654,23.1654,2900.0
2013-04-15 11:25:00,30.81,30.82,30.79,30.8,5700.0,23.1579,23.1654,23.1428,23.1504,5700.0
2013-04-15 11:30:00,30.8,30.8,30.77,30.79,9300.0,23.1504,23.1504,23.1278,23.1428,9300.0
2013-04-15 11:35:00,30.79,30.8,30.78,30.8,4200.0,23.1428,23.1504,23.1353,23.1504,4200.0
2013-04-15 11:40:00,30.79,30.79,30.76,30.76,900.0,23.1428,23.1428,23.1203,23.1203,900.0
2013-04-15 11:45:00,30.76,30.76,30.67,30.67,6400.0,23.1203,23.1203,23.0526,23.0526,6400.0
2013-04-15 11:50:00,30.67,30.67,30.57,30.57,3200.0,23.0526,23.0526,22.9775,22.9775,3200.0
2013-04-15 11:55:00,30.56,30.57,30.54,30.56,38400.0,22.97,22.9775,22.9549,22.97,38400.0
2013-04-15 12:00:00,30.58,30.59,30.54,30.54,5800.0,22.985,22.9925,22.9549,22.9549,5800.0
2013-04-15 12:05:00,30.56,30.58,30.56,30.58,4900.0,22.97,22.985,22.97,22.985,4900.0
2013-04-15 12:10:00,30.59,30.6,30.58,30.6,1400.0,22.9925,23.0,22.985,23.0,1400.0
2013-04-15 12:15:00,30.61,30.61,30.6,30.6,2900.0,23.0075,23.0075,23.0,23.0,2900.0
2013-04-15 12:20:00,30.6,30.6,30.55,30.55,7300.0,23.0,23.0,22.9624,22.9624,7300.0
2013-04-15 12:25:00,30.55,30.55,30.49,30.5,28900.0,22.9624,22.9624,22.9173,22.9249,28900.0
2013-04-15 12:30:00,30.5,30.5,30.46,30.47,6800.0,22.9249,22.9249,22.8948,22.9023,6800.0
2013-04-15 12:35:00,30.45,30.48,30.44,30.47,3300.0,22.8873,22.9098,22.8798,22.9023,3300.0
2013-04-15 12:40:00,30.47,30.52,30.47,30.52,11300.0,22.9023,22.9399,22.9023,22.9399,11300.0
2013-04-15 12:45:00,30.52,30.52,30.47,30.5,21300.0,22.9399,22.9399,22.9023,22.9249,21300.0
2013-04-15 12:50:00,30.5,30.5,30.47,30.47,10400.0,22.9249,22.9249,22.9023,22.9023,10400.0
2013-04-15 12:55:00,30.48,30.5,30.46,30.5,64700.0,22.9098,22.9249,22.8948,22.9249,64700.0
2013-04-15 13:00:00,30.5,30.53,30.49,30.53,6200.0,22.9249,22.9474,22.9173,22.9474,6200.0
2013-04-15 13:05:00,30.54,30.55,30.52,30.54,34100.0,22.9549,22.9624,22.9399,22.9549,34100.0
2013-04-15 13:10:00,30.56,30.59,30.56,30.59,3200.0,22.97,22.9925,22.97,22.9925,3200.0
2013-04-15 13:15:00,30.58,30.58,30.55,30.56,5000.0,22.985,22.985,22.9624,22.97,5000.0
2013-04-15 13:20:00,30.56,30.56,30.54,30.54,1200.0,22.97,22.97,22.9549,22.9549,1200.0
2013-04-15 13:25:00,30.53,30.54,30.51,30.53,14900.0,22.9474,22.9549,22.9324,22.9474,14900.0
2013-04-15 13:30:00,30.53,30.53,30.5,30.51,44100.0,22.9474,22.9474,22.9249,22.9324,44100.0
2013-04-15 13:35:00,30.52,30.53,30.51,30.53,3700.0,22.9399,22.9474,22.9324,22.9474,3700.0
2013-04-15 13:40:00,30.52,30.52,30.5,30.5,13800.0,22.9399,22.9399,22.9249,22.9249,13800.0
2013-04-15 13:45:00,30.51,30.56,30.51,30.56,53500.0,22.9324,22.97,22.9324,22.97,53500.0
2013-04-15 13:50:00,30.56,30.57,30.54,30.54,25200.0,22.97,22.9775,22.9549,22.9549,25200.0
2013-04-15 13:55:00,30.54,30.54,30.53,30.53,7000.0,22.9549,22.9549,22.9474,22.9474,7000.0
2013-04-15 14:00:00,30.53,30.53,30.47,30.47,4300.0,22.9474,22.9474,22.9023,22.9023,4300.0
2013-04-15 14:05:00,30.47,30.47,30.41,30.43,53700.0,22.9023,22.9023,22.8572,22.8722,53700.0
2013-04-15 14:10:00,30.44,30.45,30.41,30.41,4600.0,22.8798,22.8873,22.8572,22.8572,4600.0
2013-04-15 14:15:00,30.43,30.43,30.41,30.43,2500.0,22.8722,22.8722,22.8572,22.8722,2500.0
2013-04-15 14:20:00,30.44,30.47,30.43,30.45,7300.0,22.8798,22.9023,22.8722,22.8873,7300.0
2013-04-15 14:25:00,30.45,30.46,30.4,30.4,5900.0,22.8873,22.8948,22.8497,22.8497,5900.0
2013-04-15 14:30:00,30.41,30.42,30.4,30.4,4700.0,22.8572,22.8647,22.8497,22.8497,4700.0
2013-04-15 14:35:00,30.4,30.45,30.4,30.45,4600.0,22.8497,22.8873,22.8497,22.8873,4600.0
2013-04-15 14:40:00,30.43,30.49,30.43,30.49,5100.0,22.8722,22.9173,22.8722,22.9173,5100.0
2013-04-15 14:45:00,30.5,30.54,30.5,30.53,2300.0,22.9249,22.9549,22.9249,22.9474,2300.0
2013-04-15 14:50:00,30.53,30.53,30.48,30.48,10000.0,22.9474,22.9474,22.9098,22.9098,10000.0
2013-04-15 14:55:00,30.47,30.47,30.32,30.35,37700.0,22.9023,22.9023,22.7896,22.8121,37700.0
2013-04-15 15:00:00,30.36,30.37,30.31,30.36,20400.0,22.8196,22.8271,22.7821,22.8196,20400.0
2013-04-15 15:05:00,30.34,30.35,30.26,30.29,30700.0,22.8046,22.8121,22.7445,22.767,30700.0
2013-04-15 15:10:00,30.27,30.32,30.26,30.32,38900.0,22.752,22.7896,22.7445,22.7896,38900.0
2013-04-15 15:15:00,30.33,30.38,30.33,30.34,6800.0,22.7971,22.8347,22.7971,22.8046,6800.0
2013-04-15 15:20:00,30.33,30.34,30.29,30.3,12600.0,22.7971,22.8046,22.767,22.7745,12600.0
2013-04-15 15:25:00,30.3,30.31,30.27,30.29,12500.0,22.7745,22.7821,22.752,22.767,12500.0
2013-04-15 15:30:00,30.29,30.31,30.26,30.26,10600.0,22.767,22.7821,22.7445,22.7445,10600.0
2013-04-15 15:35:00,30.25,30.25,30.19,30.22,26100.0,22.737,22.737,22.6919,22.7144,26100.0
2013-04-15 15:40:00,30.23,30.29,30.22,30.27,17300.0,22.7219,22.767,22.7144,22.752,17300.0
2013-04-15 15:45:00,30.27,30.33,30.27,30.27,53000.0,22.752,22.7971,22.752,22.752,53000.0
2013-04-15 15:50:00,30.27,30.33,30.27,30.3,118000.0,22.752,22.7971,22.752,22.7745,118000.0
2013-04-15 15:55:00,30.3,30.3,30.19,30.19,92100.0,22.7745,22.7745,22.6919,22.6919,92100.0
2013-04-16 09:30:00,30.39,30.46,30.33,30.35,46700.0,22.8422,22.8948,22.7971,22.8121,46700.0
2013-04-16 09:35:00,30.35,30.45,30.35,30.42,22700.0,22.8121,22.8873,22.8121,22.8647,22700.0
2013-04-16 09:40:00,30.41,30.44,30.37,30.37,36900.0,22.8572,22.8798,22.8271,22.8271,36900.0
2013-04-16 09:45:00,30.37,30.38,30.33,30.34,7300.0,22.8271,22.8347,22.7971,22.8046,7300.0
2013-04-16 09:50:00,30.36,30.36,30.34,30.35,3400.0,22.8196,22.8196,22.8046,22.8121,3400.0
2013-04-16 09:55:00,30.35,30.35,30.31,30.35,18400.0,22.8121,22.8121,22.7821,22.8121,18400.0
2013-04-16 10:00:00,30.36,30.37,30.33,30.33,14100.0,22.8196,22.8271,22.7971,22.7971,14100.0
2013-04-16 10:05:00,30.35,30.42,30.35,30.42,10100.0,22.8121,22.8647,22.8121,22.8647,10100.0
2013-04-16 10:10:00,30.42,30.43,30.39,30.39,2500.0,22.8647,22.8722,22.8422,22.8422,2500.0
2013-04-16 10:15:00,30.39,30.4,30.37,30.38,28800.0,22.8422,22.8497,22.8271,22.8347,28800.0
2013-04-16 10:20:00,30.37,30.4,30.37,30.39,2800.0,22.8271,22.8497,22.8271,22.8422,2800.0
2013-04-16 10:25:00,30.39,30.4,30.38,30.38,2400.0,22.8422,22.8497,22.8347,22.8347,2400.0
2013-04-16 10:30:00,30.39,30.4,30.39,30.4,3300.0,22.8422,22.8497,22.8422,22.8497,3300.0
2013-04-16 10:35:00,30.41,30.41,30.37,30.38,43700.0,22.8572,22.8572,22.8271,22.8347,43700.0
2013-04-16 10:40:00,30.37,30.38,30.27,30.28,146000.0,22.8271,22.8347,22.752,22.7595,146000.0
2013-04-16 10:45:00,30.28,30.3,30.26,30.3,26500.0,22.7595,22.7745,22.7445,22.7745,26500.0
2013-04-16 10:50:00,30.29,30.32,30.29,30.32,7100.0,22.767,22.7896,22.767,22.7896,7100.0
2013-04-16 10:55:00,30.33,30.37,30.33,30.37,4200.0,22.7971,22.8271,22.7971,22.8271,4200.0
2013-04-16 11:00:00,30.37,30.38,30.36,30.36,4200.0,22.8271,22.8347,22.8196,22.8196,4200.0
2013-04-16 11:05:00,30.36,30.36,30.33,30.35,5200.0,22.8196,22.8196,22.7971,22.8121,5200.0
2013-04-16 11:10:00,30.36,30.41,30.35,30.41,3700.0,22.8196,22.8572,22.8121,22.8572,3700.0
2013-04-16 11:15:00,30.44,30.48,30.43,30.46,15700.0,22.8798,22.9098,22.8722,22.8948,15700.0
2013-04-16 11:20:00,30.46,30.47,30.44,30.45,12400.0,22.8948,22.9023,22.8798,22.8873,12400.0
2013-04-16 11:25:00,30.45,30.45,30.42,30.45,7300.0,22.8873,22.8873,22.8647,22.8873,7300.0
2013-04-16 11:30:00,30.46,30.47,30.44,30.44,3300.0,22.8948,22.9023,22.8798,22.8798,3300.0
2013-04-16 11:35:00,30.44,30.45,30.43,30.43,3700.0,22.8798,22.8873,22.8722,22.8722,3700.0
2013-04-16 11:40:00,30.43,30.47,30.42,30.45,7700.0,22.8722,22.9023,22.8647,22.8873,7700.0
2013-04-16 11:45:00,30.46,30.49,30.46,30.47,11500.0,22.8948,22.9173,22.8948,22.9023,11500.0
2013-04-16 11:50:00,30.47,30.49,30.45,30.49,6100.0,22.9023,22.9173,22.8873,22.9173,6100.0
2013-04-16 11:55:00,30.5,30.5,30.46,30.46,3300.0,22.9249,22.9249,22.8948,22.8948,3300.0
2013-04-16 12:00:00,30.47,30.49,30.47,30.48,2400.0,22.9023,22.9173,22.9023,22.9098,2400.0
2013-04-16 12:05:00,30.47,30.48,30.42,30.43,26300.0,22.9023,22.9098,22.8647,22.8722,26300.0
2013-04-16 12:10:00,30.44,30.44,30.41,30.42,19400.0,22.8798,22.8798,22.8572,22.8647,19400.0
2013-04-16 12:15:00,30.42,30.46,30.42,30.46,75700.0,22.8647,22.8948,22.8647,22.8948,75700.0
2013-04-16 12:20:00,30.46,30.46,30.44,30.45,8400.0,22.8948,22.8948,22.8798,22.8873,8400.0
2013-04-16 12:25:00,30.46,30.47,30.45,30.47,14000.0,22.8948,22.9023,22.8873,22.9023,14000.0
2013-04-16 12:30:00,30.47,30.48,30.46,30.48,8000.0,22.9023,22.9098,22.8948,22.9098,8000.0
2013-04-16 12:35:00,30.48,30.49,30.45,30.47,20200.0,22.9098,22.9173,22.8873,22.9023,20200.0
2013-04-16 12:40:00,30.47,30.48,30.45,30.45,13200.0,22.9023,22.9098,22.8873,22.8873,13200.0
2013-04-16 12:45:00,30.45,30.47,30.45,30.46,16200.0,22.8873,22.9023,22.8873,22.8948,16200.0
2013-04-16 12:50:00,30.46,30.5,30.45,30.5,9400.0,22.8948,22.9249,22.8873,22.9249,9400.0
2013-04-16 12:55:00,30.5,30.54,30.5,30.54,7600.0,22.9249,22.9549,22.9249,22.9549,7600.0
2013-04-16 13:00:00,30.53,30.54,30.52,30.54,21500.0,22.9474,22.9549,22.9399,22.9549,21500.0
2013-04-16 13:05:00,30.54,30.55,30.53,30.54,8600.0,22.9549,22.9624,22.9474,22.9549,8600.0
2013-04-16 13:10:00,30.54,30.54,30.51,30.53,7000.0,22.9549,22.9549,22.9324,22.9474,7000.0
2013-04-16 13:15:00,30.53,30.54,30.51,30.52,10900.0,22.9474,22.9549,22.9324,22.9399,10900.0
2013-04-16 13:20:00,30.53,30.54,30.53,30.54,11600.0,22.9474,22.9549,22.9474,22.9549,11600.0
2013-04-16 13:25:00,30.54,30.54,30.52,30.54,11400.0,22.9549,22.9549,22.9399,22.9549,11400.0
2013-04-16 13:30:00,30.54,30.55,30.52,30.53,12400.0,22.9549,22.9624,22.9399,22.9474,12400.0
2013-04-16 13:35:00,30.53,30.53,30.52,30.53,4500.0,22.9474,22.9474,22.9399,22.9474,4500.0
2013-04-16 13:40:00,30.53,30.53,30.49,30.5,8700.0,22.9474,22.9474,22.9173,22.9249,8700.0
2013-04-16 13:45:00,30.5,30.51,30.49,30.5,7500.0,22.9249,22.9324,22.9173,22.9249,7500.0
2013-04-16 13:50:00,30.5,30.51,30.49,30.49,6100.0,22.9249,22.9324,22.9173,22.9173,6100.0
2013-04-16 13:55:00,30.49,30.51,30.49,30.51,9800.0,22.9173,22.9324,22.9173,22.9324,9800.0
2013-04-16 14:00:00,30.5,30.51,30.49,30.5,5500.0,22.9249,22.9324,22.9173,22.9249,5500.0
2013-04-16 14:05:00,30.5,30.51,30.48,30.51,9900.0,22.9249,22.9324,22.9098,22.9324,9900.0
2013-04-16 14:10:00,30.51,30.51,30.48,30.5,7800.0,22.9324,22.9324,22.9098,22.9249,7800.0
2013-04-16 14:15:00,30.5,30.5,30.46,30.48,7200.0,22.9249,22.9249,22.8948,22.9098,7200.0
2013-04-16 14:20:00,30.48,30.48,30.47,30.48,4800.0,22.9098,22.9098,22.9023,22.9098,4800.0
2013-04-16 14:25:00,30.48,30.48,30.42,30.45,11600.0,22.9098,22.9098,22.8647,22.8873,11600.0
2013-04-16 14:30:00,30.45,30.45,30.41,30.42,12400.0,22.8873,22.8873,22.8572,22.8647,12400.0
2013-04-16 14:35:00,30.42,30.42,30.39,30.41,44100.0,22.8647,22.8647,22.8422,22.8572,44100.0
2013-04-16 14:40:00,30.41,30.41,30.4,30.4,7300.0,22.8572,22.8572,22.8497,22.8497,7300.0
2013-04-16 14:45:00,30.4,30.44,30.4,30.43,11600.0,22.8497,22.8798,22.8497,22.8722,11600.0
2013-04-16 14:50:00,30.43,30.45,30.43,30.45,8000.0,22.8722,22.8873,22.8722,22.8873,8000.0
2013-04-16 14:55:00,30.45,30.45,30.41,30.42,12200.0,22.8873,22.8873,22.8572,22.8647,12200.0
2013-04-16 15:00:00,30.42,30.44,30.42,30.44,14000.0,22.8647,22.8798,22.8647,22.8798,14000.0
2013-04-16 15:05:00,30.44,30.46,30.43,30.45,23200.0,22.8798,22.8948,22.8722,22.8873,23200.0
2013-04-16 15:10:00,30.45,30.45,30.44,30.44,6600.0,22.8873,22.8873,22.8798,22.8798,6600.0
2013-04-16 15:15:00,30.44,30.48,30.44,30.46,18800.0,22.8798,22.9098,22.8798,22.8948,18800.0
2013-04-16 15:20:00,30.46,30.47,30.45,30.46,13100.0,22.8948,22.9023,22.8873,22.8948,13100.0
2013-04-16 15:25:00,30.46,30.48,30.45,30.48,13400.0,22.8948,22.9098,22.8873,22.9098,13400.0
2013-04-16 15:30:00,30.48,30.49,30.47,30.49,6500.0,22.9098,22.9173,22.9023,22.9173,6500.0
2013-04-16 15:35:00,30.49,30.51,30.48,30.51,8200.0,22.9173,22.9324,22.9098,22.9324,8200.0
2013-04-16 15:40:00,30.5,30.54,30.5,30.53,11600.0,22.9249,22.9549,22.9249,22.9474,11600.0
2013-04-16 15:45:00,30.53,30.54,30.52,30.54,13700.0,22.9474,22.9549,22.9399,22.9549,13700.0
2013-04-16 15:50:00,30.54,30.55,30.52,30.54,10300.0,22.9549,22.9624,22.9399,22.9549,10300.0
2013-04-16 15:55:00,30.54,30.59,30.53,30.58,44500.0,22.9549,22.9925,22.9474,22.985,44500.0
2013-04-17 09:30:00,30.48,31.0,30.31,30.4,47100.0,22.9098,23.3007,22.7821,22.8497,47100.0
2013-04-17 09:35:00,30.37,30.37,30.24,30.24,115800.0,22.8271,22.8271,22.7294,22.7294,115800.0
2013-04-17 09:40:00,30.24,30.26,30.21,30.25,17500.0,22.7294,22.7445,22.7069,22.737,17500.0
2013-04-17 09:45:00,30.26,30.34,30.26,30.33,55700.0,22.7445,22.8046,22.7445,22.7971,55700.0
2013-04-17 09:50:00,30.34,30.36,30.27,30.29,7800.0,22.8046,22.8196,22.752,22.767,7800.0
2013-04-17 09:55:00,30.29,30.3,30.25,30.25,4400.0,22.767,22.7745,22.737,22.737,4400.0
2013-04-17 10:00:00,30.24,30.29,30.21,30.22,13400.0,22.7294,22.767,22.7069,22.7144,13400.0
2013-04-17 10:05:00,30.22,30.26,30.17,30.19,129000.0,22.7144,22.7445,22.6768,22.6919,129000.0
2013-04-17 10:10:00,30.2,30.22,30.18,30.18,9800.0,22.6994,22.7144,22.6843,22.6843,9800.0
2013-04-17 10:15:00,30.18,30.2,30.14,30.14,8600.0,22.6843,22.6994,22.6543,22.6543,8600.0
2013-04-17 10:20:00,30.15,30.15,30.13,30.15,59600.0,22.6618,22.6618,22.6468,22.6618,59600.0
2013-04-17 10:25:00,30.15,30.16,30.12,30.13,47100.0,22.6618,22.6693,22.6392,22.6468,47100.0
2013-04-17 10:30:00,30.14,30.14,30.11,30.12,13700.0,22.6543,22.6543,22.6317,22.6392,13700.0
2013-04-17 10:35:00,30.12,30.12,30.06,30.06,10100.0,22.6392,22.6392,22.5941,22.5941,10100.0
2013-04-17 10:40:00,30.06,30.09,30.03,30.05,22000.0,22.5941,22.6167,22.5716,22.5866,22000.0
2013-04-17 10:45:00,30.04,30.07,30.03,30.06,6100.0,22.5791,22.6017,22.5716,22.5941,6100.0
2013-04-17 10:50:00,30.06,30.06,30.01,30.03,10000.0,22.5941,22.5941,22.5566,22.5716,10000.0
2013-04-17 10:55:00,30.03,30.04,29.96,29.96,56500.0,22.5716,22.5791,22.519,22.519,56500.0
2013-04-17 11:00:00,29.97,30.0,29.97,29.97,10500.0,22.5265,22.549,22.5265,22.5265,10500.0
2013-04-17 11:05:00,29.97,29.99,29.92,29.96,9300.0,22.5265,22.5415,22.4889,22.519,9300.0
2013-04-17 11:10:00,29.97,30.0,29.97,30.0,5500.0,22.5265,22.549,22.5265,22.549,5500.0
2013-04-17 11:15:00,30.0,30.0,29.98,29.99,6900.0,22.549,22.549,22.534,22.5415,6900.0
2013-04-17 11:20:00,30.0,30.0,29.98,29.99,4000.0,22.549,22.549,22.534,22.5415,4000.0
2013-04-17 11:25:00,29.98,30.0,29.97,29.98,6300.0,22.534,22.549,22.5265,22.534,6300.0
2013-04-17 11:30:00,29.97,29.97,29.94,29.94,3300.0,22.5265,22.5265,22.5039,22.5039,3300.0
2013-04-17 11:35:00,29.94,29.98,29.94,29.98,7300.0,22.5039,22.534,22.5039,22.534,7300.0
2013-04-17 11:40:00,29.99,30.0,29.98,30.0,3800.0,22.5415,22.549,22.534,22.549,3800.0
2013-04-17 11:45:00,29.99,29.99,29.98,29.98,5900.0,22.5415,22.5415,22.534,22.534,5900.0
2013-04-17 11:50:00,29.99,30.02,29.99,30.0,4500.0,22.5415,22.5641,22.5415,22.549,4500.0
2013-04-17 11:55:00,30.01,30.01,29.98,29.99,4300.0,22.5566,22.5566,22.534,22.5415,4300.0
2013-04-17 12:00:00,29.99,30.0,29.97,29.97,2400.0,22.5415,22.549,22.5265,22.5265,2400.0
2013-04-17 12:05:00,29.96,29.98,29.9,29.9,32800.0,22.519,22.534,22.4739,22.4739,32800.0
2013-04-17 12:10:00,29.91,29.92,29.9,29.91,18800.0,22.4814,22.4889,22.4739,22.4814,18800.0
2013-04-17 12:15:00,29.9,29.9,29.88,29.9,11800.0,22.4739,22.4739,22.4588,22.4739,11800.0
2013-04-17 12:20:00,29.9,29.92,29.86,29.92,13700.0,22.4739,22.4889,22.4438,22.4889,13700.0
2013-04-17 12:25:00,29.91,29.91,29.85,29.86,30500.0,22.4814,22.4814,22.4363,22.4438,30500.0
2013-04-17 12:30:00,29.86,29.89,29.86,29.89,6100.0,22.4438,22.4664,22.4438,22.4664,6100.0
2013-04-17 12:35:00,29.89,29.91,29.88,29.91,6700.0,22.4664,22.4814,22.4588,22.4814,6700.0
2013-04-17 12:40:00,29.91,29.91,29.87,29.88,6000.0,22.4814,22.4814,22.4513,22.4588,6000.0
2013-04-17 12:45:00,29.89,29.91,29.85,29.85,40800.0,22.4664,22.4814,22.4363,22.4363,40800.0
2013-04-17 12:50:00,29.85,29.92,29.84,29.92,8800.0,22.4363,22.4889,22.4288,22.4889,8800.0
2013-04-17 12:55:00,29.92,29.97,29.91,29.97,2300.0,22.4889,22.5265,22.4814,22.5265,2300.0
2013-04-17 13:00:00,29.96,30.0,29.95,30.0,7900.0,22.519,22.549,22.5115,22.549,7900.0
2013-04-17 13:05:00,30.0,30.0,29.96,29.96,11500.0,22.549,22.549,22.519,22.519,11500.0
2013-04-17 13:10:00,29.96,29.96,29.92,29.92,2800.0,22.519,22.519,22.4889,22.4889,2800.0
2013-04-17 13:15:00,29.92,29.94,29.92,29.92,3200.0,22.4889,22.5039,22.4889,22.4889,3200.0
2013-04-17 13:20:00,29.92,29.95,29.91,29.95,4100.0,22.4889,22.5115,22.4814,22.5115,4100.0
2013-04-17 13:25:00,29.95,29.96,29.92,29.96,13700.0,22.5115,22.519,22.4889,22.519,13700.0
2013-04-17 13:30:00,29.97,29.98,29.96,29.96,5000.0,22.5265,22.534,22.519,22.519,5000.0
2013-04-17 13:35:00,29.97,30.02,29.97,30.01,4200.0,22.5265,22.5641,22.5265,22.5566,4200.0
2013-04-17 13:40:00,30.02,30.05,30.01,30.05,7600.0,22.5641,22.5866,22.5566,22.5866,7600.0
2013-04-17 13:45:00,30.06,30.07,30.04,30.04,12500.0,22.5941,22.6017,22.5791,22.5791,12500.0
2013-04-17 13:50:00,30.05,30.05,30.02,30.04,4500.0,22.5866,22.5866,22.5641,22.5791,4500.0
2013-04-17 13:55:00,30.03,30.03,30.0,30.01,2200.0,22.5716,22.5716,22.549,22.5566,2200.0
2013-04-17 14:00:00,30.02,30.03,30.0,30.02,34500.0,22.5641,22.5716,22.549,22.5641,34500.0
2013-04-17 14:05:00,30.03,30.09,30.03,30.04,12700.0,22.5716,22.6167,22.5716,22.5791,12700.0
2013-04-17 14:10:00,30.04,30.06,30.03,30.04,2400.0,22.5791,22.5941,22.5716,22.5791,2400.0
2013-04-17 14:15:00,30.04,30.05,30.01,30.02,6900.0,22.5791,22.5866,22.5566,22.5641,6900.0
2013-04-17 14:20:00,30.02,30.06,30.02,30.06,3600.0,22.5641,22.5941,22.5641,22.5941,3600.0
2013-04-17 14:25:00,30.05,30.09,30.03,30.07,6000.0,22.5866,22.6167,22.5716,22.6017,6000.0
2013-04-17 14:30:00,30.07,30.09,30.05,30.09,9300.0,22.6017,22.6167,22.5866,22.6167,9300.0
2013-04-17 14:35:00,30.1,30.1,30.03,30.05,19500.0,22.6242,22.6242,22.5716,22.5866,19500.0
2013-04-17 14:40:00,30.04,30.04,29.98,29.99,9400.0,22.5791,22.5791,22.534,22.5415,9400.0
2013-04-17 14:45:00,29.98,30.01,29.98,29.99,44300.0,22.534,22.5566,22.534,22.5415,44300.0
2013-04-17 14:50:00,29.98,30.01,29.97,29.99,11800.0,22.534,22.5566,22.5265,22.5415,11800.0
2013-04-17 14:55:00,30.0,30.05,30.0,30.03,9100.0,22.549,22.5866,22.549,22.5716,9100.0
2013-04-17 15:00:00,30.03,30.04,29.99,30.03,14700.0,22.5716,22.5791,22.5415,22.5716,14700.0
2013-04-17 15:05:00,30.04,30.05,30.01,30.04,16700.0,22.5791,22.5866,22.5566,22.5791,16700.0
2013-04-17 15:10:00,30.06,30.08,30.05,30.08,7600.0,22.5941,22.6092,22.5866,22.6092,7600.0
2013-04-17 15:15:00,30.08,30.18,30.08,30.15,83200.0,22.6092,22.6843,22.6092,22.6618,83200.0
2013-04-17 15:20:00,30.14,30.14,30.1,30.14,17100.0,22.6543,22.6543,22.6242,22.6543,17100.0
2013-04-17 15:25:00,30.14,30.15,30.11,30.12,45900.0,22.6543,22.6618,22.6317,22.6392,45900.0
2013-04-17 15:30:00,30.12,30.13,30.08,30.09,34800.0,22.6392,22.6468,22.6092,22.6167,34800.0
2013-04-17 15:35:00,30.08,30.1,30.05,30.07,46200.0,22.6092,22.6242,22.5866,22.6017,46200.0
2013-04-17 15:40:00,30.05,30.08,30.04,30.06,40100.0,22.5866,22.6092,22.5791,22.5941,40100.0
2013-04-17 15:45:00,30.06,30.11,30.04,30.11,41100.0,22.5941,22.6317,22.5791,22.6317,41100.0
2013-04-17 15:50:00,30.11,30.12,30.09,30.11,24100.0,22.6317,22.6392,22.6167,22.6317,24100.0
2013-04-17 15:55:00,30.11,30.14,30.08,30.09,108400.0,22.6317,22.6543,22.6092,22.6167,108400.0
2013-04-18 09:30:00,30.05,30.29,30.05,30.09,19200.0,22.5866,22.767,22.5866,22.6167,19200.0
2013-04-18 09:35:00,30.05,30.07,29.9,29.9,36400.0,22.5866,22.6017,22.4739,22.4739,36400.0
2013-04-18 09:40:00,29.91,29.97,29.91,29.97,6000.0,22.4814,22.5265,22.4814,22.5265,6000.0
2013-04-18 09:45:00,30.0,30.05,29.98,29.99,7100.0,22.549,22.5866,22.534,22.5415,7100.0
2013-04-18 09:50:00,29.97,29.98,29.93,29.95,7900.0,22.5265,22.534,22.4964,22.5115,7900.0
2013-04-18 09:55:00,29.94,29.94,29.89,29.89,3800.0,22.5039,22.5039,22.4664,22.4664,3800.0
2013-04-18 10:00:00,29.9,29.9,29.81,29.82,10600.0,22.4739,22.4739,22.4062,22.4137,10600.0
2013-04-18 10:05:00,29.82,29.87,29.77,29.78,15600.0,22.4137,22.4513,22.3762,22.3837,15600.0
2013-04-18 10:10:00,29.77,29.8,29.74,29.79,111500.0,22.3762,22.3987,22.3536,22.3912,111500.0
2013-04-18 10:15:00,29.79,29.79,29.73,29.73,36200.0,22.3912,22.3912,22.3461,22.3461,36200.0
2013-04-18 10:20:00,29.74,29.79,29.74,29.78,32000.0,22.3536,22.3912,22.3536,22.3837,32000.0
2013-04-18 10:25:00,29.8,29.83,29.76,29.83,37900.0,22.3987,22.4213,22.3687,22.4213,37900.0
2013-04-18 10:30:00,29.84,29.95,29.84,29.91,33000.0,22.4288,22.5115,22.4288,22.4814,33000.0
2013-04-18 10:35:00,29.91,29.95,29.89,29.94,45900.0,22.4814,22.5115,22.4664,22.5039,45900.0
2013-04-18 10:40:00,29.93,29.95,29.91,29.95,11100.0,22.4964,22.5115,22.4814,22.5115,11100.0
2013-04-18 10:45:00,29.96,30.0,29.93,29.98,32900.0,22.519,22.549,22.4964,22.534,32900.0
2013-04-18 10:50:00,29.98,30.06,29.98,30.06,17900.0,22.534,22.5941,22.534,22.5941,17900.0
2013-04-18 10:55:00,30.05,30.05,29.98,30.01,26600.0,22.5866,22.5866,22.534,22.5566,26600.0
2013-04-18 11:00:00,30.0,30.01,29.97,29.98,11200.0,22.549,22.5566,22.5265,22.534,11200.0
2013-04-18 11:05:00,29.98,30.01,29.96,30.0,18400.0,22.534,22.5566,22.519,22.549,18400.0
2013-04-18 11:10:00,30.01,30.04,30.01,30.04,16400.0,22.5566,22.5791,22.5566,22.5791,16400.0
2013-04-18 11:15:00,30.05,30.07,30.03,30.03,34000.0,22.5866,22.6017,22.5716,22.5716,34000.0
2013-04-18 11:20:00,30.03,30.05,30.02,30.03,23500.0,22.5716,22.5866,22.5641,22.5716,23500.0
2013-04-18 11:25:00,30.03,30.05,29.97,29.97,20400.0,22.5716,22.5866,22.5265,22.5265,20400.0
2013-04-18 11:30:00,29.97,29.98,29.95,29.96,16700.0,22.5265,22.534,22.5115,22.519,16700.0
2013-04-18 11:35:00,29.95,29.98,29.94,29.95,29000.0,22.5115,22.534,22.5039,22.5115,29000.0
2013-04-18 11:40:00,29.94,29.95,29.88,29.9,27700.0,22.5039,22.5115,22.4588,22.4739,27700.0
2013-04-18 11:45:00,29.9,29.94,29.89,29.91,21500.0,22.4739,22.5039,22.4664,22.4814,21500.0
2013-04-18 11:50:00,29.92,29.93,29.88,29.93,20500.0,22.4889,22.4964,22.4588,22.4964,20500.0
2013-04-18 11:55:00,29.93,29.95,29.91,29.93,10900.0,22.4964,22.5115,22.4814,22.4964,10900.0
2013-04-18 12:00:00,29.92,29.94,29.9,29.9,9300.0,22.4889,22.5039,22.4739,22.4739,9300.0
2013-04-18 12:05:00,29.91,29.93,29.9,29.91,27400.0,22.4814,22.4964,22.4739,22.4814,27400.0
2013-04-18 12:10:00,29.91,29.93,29.91,29.93,6400.0,22.4814,22.4964,22.4814,22.4964,6400.0
2013-04-18 12:15:00,29.93,29.93,29.9,29.92,7400.0,22.4964,22.4964,22.4739,22.4889,7400.0
2013-04-18 12:20:00,29.91,29.94,29.91,29.92,5300.0,22.4814,22.5039,22.4814,22.4889,5300.0
2013-04-18 12:25:00,29.92,29.94,29.92,29.93,7200.0,22.4889,22.5039,22.4889,22.4964,7200.0
2013-04-18 12:30:00,29.92,29.94,29.9,29.93,4600.0,22.4889,22.5039,22.4739,22.4964,4600.0
2013-04-18 12:35:00,29.93,29.93,29.9,29.91,14500.0,22.4964,22.4964,22.4739,22.4814,14500.0
2013-04-18 12:40:00,29.92,29.94,29.91,29.94,5300.0,22.4889,22.5039,22.4814,22.5039,5300.0
2013-04-18 12:45:00,29.93,29.96,29.93,29.96,8400.0,22.4964,22.519,22.4964,22.519,8400.0
2013-04-18 12:50:00,29.96,29.97,29.95,29.97,14300.0,22.519,22.5265,22.5115,22.5265,14300.0
2013-04-18 12:55:00,29.98,29.99,29.97,29.99,11300.0,22.534,22.5415,22.5265,22.5415,11300.0
2013-04-18 13:00:00,29.99,30.02,29.98,30.02,10000.0,22.5415,22.5641,22.534,22.5641,10000.0
2013-04-18 13:05:00,30.03,30.05,30.02,30.04,49100.0,22.5716,22.5866,22.5641,22.5791,49100.0
2013-04-18 13:10:00,30.05,30.05,30.03,30.03,6600.0,22.5866,22.5866,22.5716,22.5716,6600.0
2013-04-18 13:15:00,30.04,30.04,29.99,29.99,4700.0,22.5791,22.5791,22.5415,22.5415,4700.0
2013-04-18 13:20:00,29.98,30.03,29.98,30.02,13000.0,22.534,22.5716,22.534,22.5641,13000.0
2013-04-18 13:25:00,30.02,30.04,30.02,30.04,17100.0,22.5641,22.5791,22.5641,22.5791,17100.0
2013-04-18 13:30:00,30.04,30.04,30.02,30.03,27000.0,22.5791,22.5791,22.5641,22.5716,27000.0
2013-04-18 13:35:00,30.03,30.03,30.01,30.03,9000.0,22.5716,22.5716,22.5566,22.5716,9000.0
2013-04-18 13:40:00,30.03,30.04,30.02,30.04,8500.0,22.5716,22.5791,22.5641,22.5791,8500.0
2013-04-18 13:45:00,30.04,30.04,30.02,30.04,11300.0,22.5791,22.5791,22.5641,22.5791,11300.0
2013-04-18 13:50:00,30.04,30.04,29.99,30.01,48600.0,22.5791,22.5791,22.5415,22.5566,48600.0
2013-04-18 13:55:00,30.01,30.02,30.0,30.02,29800.0,22.5566,22.5641,22.549,22.5641,29800.0
2013-04-18 14:00:00,30.03,30.03,29.98,30.0,46500.0,22.5716,22.5716,22.534,22.549,46500.0
2013-04-18 14:05:00,30.0,30.02,29.98,29.98,154700.0,22.549,22.5641,22.534,22.534,154700.0
2013-04-18 14:10:00,29.97,30.0,29.95,30.0,10800.0,22.5265,22.549,22.5115,22.549,10800.0
2013-04-18 14:15:00,30.0,30.01,29.94,29.98,13800.0,22.549,22.5566,22.5039,22.534,13800.0
2013-04-18 14:20:00,29.97,29.98,29.92,29.95,52100.0,22.5265,22.534,22.4889,22.5115,52100.0
2013-04-18 14:25:00,29.95,29.97,29.91,29.94,19400.0,22.5115,22.5265,22.4814,22.5039,19400.0
2013-04-18 14:30:00,29.94,29.95,29.93,29.93,5200.0,22.5039,22.5115,22.4964,22.4964,5200.0
2013-04-18 14:35:00,29.94,29.95,29.93,29.94,11200.0,22.5039,22.5115,22.4964,22.5039,11200.0
2013-04-18 14:40:00,29.93,29.94,29.91,29.92,21900.0,22.4964,22.5039,22.4814,22.4889,21900.0
2013-04-18 14:45:00,29.91,29.92,29.9,29.91,12500.0,22.4814,22.4889,22.4739,22.4814,12500.0
2013-04-18 14:50:00,29.9,29.9,29.84,29.85,8800.0,22.4739,22.4739,22.4288,22.4363,8800.0
2013-04-18 14:55:00,29.85,29.86,29.81,29.86,19800.0,22.4363,22.4438,22.4062,22.4438,19800.0
2013-04-18 15:00:00,29.86,29.89,29.86,29.86,46800.0,22.4438,22.4664,22.4438,22.4438,46800.0
2013-04-18 15:05:00,29.87,29.9,29.85,29.9,85800.0,22.4513,22.4739,22.4363,22.4739,85800.0
2013-04-18 15:10:00,29.9,29.95,29.9,29.95,89200.0,22.4739,22.5115,22.4739,22.5115,89200.0
2013-04-18 15:15:00,29.96,29.98,29.94,29.95,51600.0,22.519,22.534,22.5039,22.5115,51600.0
2013-04-18 15:20:00,29.95,29.95,29.9,29.9,17600.0,22.5115,22.5115,22.4739,22.4739,17600.0
2013-04-18 15:25:00,29.91,29.95,29.91,29.94,15400.0,22.4814,22.5115,22.4814,22.5039,15400.0
2013-04-18 15:30:00,29.95,29.98,29.95,29.96,13100.0,22.5115,22.534,22.5115,22.519,13100.0
2013-04-18 15:35:00,29.96,29.96,29.91,29.92,10500.0,22.519,22.519,22.4814,22.4889,10500.0
2013-04-18 15:40:00,29.92,29.95,29.91,29.95,16000.0,22.4889,22.5115,22.4814,22.5115,16000.0
2013-04-18 15:45:00,29.94,29.95,29.91,29.93,24100.0,22.5039,22.5115,22.4814,22.4964,24100.0
2013-04-18 15:50:00,29.92,29.93,29.89,29.89,20600.0,22.4889,22.4964,22.4664,22.4664,20600.0
2013-04-18 15:55:00,29.88,29.91,29.88,29.91,53100.0,22.4588,22.4814,22.4588,22.4814,53100.0
2013-04-19 09:30:00,29.93,30.5,29.92,29.93,18500.0,22.4964,22.9249,22.4889,22.4964,18500.0
2013-04-19 09:35:00,29.91,30.0,29.91,29.97,100100.0,22.4814,22.549,22.4814,22.5265,100100.0
2013-04-19 09:40:00,30.0,30.0,29.91,29.91,28200.0,22.549,22.549,22.4814,22.4814,28200.0
2013-04-19 09:45:00,29.9,29.9,29.83,29.83,8100.0,22.4739,22.4739,22.4213,22.4213,8100.0
2013-04-19 09:50:00,29.82,29.84,29.81,29.81,2400.0,22.4137,22.4288,22.4062,22.4062,2400.0
2013-04-19 09:55:00,29.83,29.89,29.79,29.89,10100.0,22.4213,22.4664,22.3912,22.4664,10100.0
2013-04-19 10:00:00,29.9,29.98,29.9,29.97,21500.0,22.4739,22.534,22.4739,22.5265,21500.0
2013-04-19 10:05:00,29.97,30.03,29.95,30.03,41700.0,22.5265,22.5716,22.5115,22.5716,41700.0
2013-04-19 10:10:00,30.02,30.05,30.01,30.05,12100.0,22.5641,22.5866,22.5566,22.5866,12100.0
2013-04-19 10:15:00,30.06,30.07,30.04,30.07,15800.0,22.5941,22.6017,22.5791,22.6017,15800.0
2013-04-19 10:20:00,30.06,30.06,30.04,30.05,7000.0,22.5941,22.5941,22.5791,22.5866,7000.0
2013-04-19 10:25:00,30.06,30.07,30.01,30.07,9500.0,22.5941,22.6017,22.5566,22.6017,9500.0
2013-04-19 10:30:00,30.07,30.11,30.07,30.11,9900.0,22.6017,22.6317,22.6017,22.6317,9900.0
2013-04-19 10:35:00,30.12,30.13,30.09,30.11,33400.0,22.6392,22.6468,22.6167,22.6317,33400.0
2013-04-19 10:40:00,30.11,30.14,30.1,30.13,14700.0,22.6317,22.6543,22.6242,22.6468,14700.0
2013-04-19 10:45:00,30.14,30.15,30.09,30.13,16300.0,22.6543,22.6618,22.6167,22.6468,16300.0
2013-04-19 10:50:00,30.12,30.13,30.08,30.12,17300.0,22.6392,22.6468,22.6092,22.6392,17300.0
2013-04-19 10:55:00,30.13,30.17,30.13,30.17,9500.0,22.6468,22.6768,22.6468,22.6768,9500.0
2013-04-19 11:00:00,30.17,30.19,30.13,30.14,15100.0,22.6768,22.6919,22.6468,22.6543,15100.0
2013-04-19 11:05:00,30.14,30.24,30.14,30.23,31500.0,22.6543,22.7294,22.6543,22.7219,31500.0
2013-04-19 11:10:00,30.22,30.23,30.19,30.23,5200.0,22.7144,22.7219,22.6919,22.7219,5200.0
2013-04-19 11:15:00,30.24,30.25,30.2,30.2,72100.0,22.7294,22.737,22.6994,22.6994,72100.0
2013-04-19 11:20:00,30.21,30.23,30.21,30.23,10600.0,22.7069,22.7219,22.7069,22.7219,10600.0
2013-04-19 11:25:00,30.25,30.25,30.23,30.24,4500.0,22.737,22.737,22.7219,22.7294,4500.0
2013-04-19 11:30:00,30.25,30.26,30.23,30.23,117000.0,22.737,22.7445,22.7219,22.7219,117000.0
2013-04-19 11:35:00,30.23,30.24,30.23,30.24,1600.0,22.7219,22.7294,22.7219,22.7294,1600.0
2013-04-19 11:40:00,30.24,30.25,30.21,30.24,7700.0,22.7294,22.737,22.7069,22.7294,7700.0
2013-04-19 11:45:00,30.25,30.27,30.25,30.27,78500.0,22.737,22.752,22.737,22.752,78500.0
2013-04-19 11:50:00,30.27,30.28,30.26,30.26,18500.0,22.752,22.7595,22.7445,22.7445,18500.0
2013-04-19 11:55:00,30.27,30.29,30.27,30.29,5200.0,22.752,22.767,22.752,22.767,5200.0
2013-04-19 12:00:00,30.29,30.3,30.26,30.29,19700.0,22.767,22.7745,22.7445,22.767,19700.0
2013-04-19 12:05:00,30.28,30.28,30.26,30.27,39600.0,22.7595,22.7595,22.7445,22.752,39600.0
2013-04-19 12:10:00,30.27,30.27,30.25,30.27,38200.0,22.752,22.752,22.737,22.752,38200.0
2013-04-19 12:15:00,30.26,30.27,30.24,30.25,8600.0,22.7445,22.752,22.7294,22.737,8600.0
2013-04-19 12:20:00,30.25,30.25,30.23,30.24,4300.0,22.737,22.737,22.7219,22.7294,4300.0
2013-04-19 12:25:00,30.24,30.27,30.24,30.27,12100.0,22.7294,22.752,22.7294,22.752,12100.0
2013-04-19 12:30:00,30.27,30.29,30.25,30.25,24700.0,22.752,22.767,22.737,22.737,24700.0
2013-04-19 12:35:00,30.26,30.26,30.23,30.24,8400.0,22.7445,22.7445,22.7219,22.7294,8400.0
2013-04-19 12:40:00,30.24,30.24,30.21,30.23,18300.0,22.7294,22.7294,22.7069,22.7219,18300.0
2013-04-19 12:45:00,30.23,30.24,30.19,30.19,10700.0,22.7219,22.7294,22.6919,22.6919,10700.0
2013-04-19 12:50:00,30.2,30.22,30.18,30.22,14400.0,22.6994,22.7144,22.6843,22.7144,14400.0
2013-04-19 12:55:00,30.22,30.23,30.21,30.23,10700.0,22.7144,22.7219,22.7069,22.7219,10700.0
2013-04-19 13:00:00,30.23,30.24,30.23,30.23,10900.0,22.7219,22.7294,22.7219,22.7219,10900.0
2013-04-19 13:05:00,30.23,30.23,30.21,30.21,13300.0,22.7219,22.7219,22.7069,22.7069,13300.0
2013-04-19 13:10:00,30.22,30.22,30.21,30.22,17800.0,22.7144,22.7144,22.7069,22.7144,17800.0
2013-04-19 13:15:00,30.22,30.24,30.22,30.24,12000.0,22.7144,22.7294,22.7144,22.7294,12000.0
2013-04-19 13:20:00,30.24,30.28,30.23,30.28,28100.0,22.7294,22.7595,22.7219,22.7595,28100.0
2013-04-19 13:25:00,30.28,30.29,30.27,30.29,23800.0,22.7595,22.767,22.752,22.767,23800.0
2013-04-19 13:30:00,30.29,30.29,30.27,30.28,13200.0,22.767,22.767,22.752,22.7595,13200.0
2013-04-19 13:35:00,30.28,30.3,30.28,30.3,8700.0,22.7595,22.7745,22.7595,22.7745,8700.0
2013-04-19 13:40:00,30.3,30.3,30.28,30.28,34300.0,22.7745,22.7745,22.7595,22.7595,34300.0
2013-04-19 13:45:00,30.28,30.28,30.25,30.25,18500.0,22.7595,22.7595,22.737,22.737,18500.0
2013-04-19 13:50:00,30.25,30.28,30.25,30.28,7600.0,22.737,22.7595,22.737,22.7595,7600.0
2013-04-19 13:55:00,30.28,30.28,30.26,30.27,9900.0,22.7595,22.7595,22.7445,22.752,9900.0
2013-04-19 14:00:00,30.27,30.27,30.25,30.25,18300.0,22.752,22.752,22.737,22.737,18300.0
2013-04-19 14:05:00,30.25,30.28,30.25,30.27,17600.0,22.737,22.7595,22.737,22.752,17600.0
2013-04-19 14:10:00,30.28,30.29,30.27,30.28,18600.0,22.7595,22.767,22.752,22.7595,18600.0
2013-04-19 14:15:00,30.28,30.29,30.26,30.27,23400.0,22.7595,22.767,22.7445,22.752,23400.0
2013-04-19 14:20:00,30.27,30.28,30.26,30.27,18700.0,22.752,22.7595,22.7445,22.752,18700.0
2013-04-19 14:25:00,30.26,30.28,30.26,30.27,12300.0,22.7445,22.7595,22.7445,22.752,12300.0
2013-04-19 14:30:00,30.28,30.28,30.26,30.27,14400.0,22.7595,22.7595,22.7445,22.752,14400.0
2013-04-19 14:35:00,30.27,30.27,30.25,30.25,16200.0,22.752,22.752,22.737,22.737,16200.0
2013-04-19 14:40:00,30.25,30.27,30.21,30.22,22600.0,22.737,22.752,22.7069,22.7144,22600.0
2013-04-19 14:45:00,30.23,30.24,30.21,30.22,14400.0,22.7219,22.7294,22.7069,22.7144,14400.0
2013-04-19 14:50:00,30.23,30.26,30.21,30.26,24200.0,22.7219,22.7445,22.7069,22.7445,24200.0
2013-04-19 14:55:00,30.25,30.26,30.23,30.23,21800.0,22.737,22.7445,22.7219,22.7219,21800.0
2013-04-19 15:00:00,30.23,30.25,30.22,30.22,15800.0,22.7219,22.737,22.7144,22.7144,15800.0
2013-04-19 15:05:00,30.23,30.27,30.22,30.27,33600.0,22.7219,22.752,22.7144,22.752,33600.0
2013-04-19 15:10:00,30.26,30.26,30.23,30.24,36900.0,22.7445,22.7445,22.7219,22.7294,36900.0
2013-04-19 15:15:00,30.24,30.26,30.23,30.26,27500.0,22.7294,22.7445,22.7219,22.7445,27500.0
2013-04-19 15:20:00,30.25,30.28,30.25,30.25,22800.0,22.737,22.7595,22.737,22.737,22800.0
2013-04-19 15:25:00,30.26,30.27,30.25,30.25,22900.0,22.7445,22.752,22.737,22.737,22900.0
2013-04-19 15:30:00,30.26,30.27,30.25,30.26,24200.0,22.7445,22.752,22.737,22.7445,24200.0
2013-04-19 15:35:00,30.25,30.28,30.25,30.26,30800.0,22.737,22.7595,22.737,22.7445,30800.0
2013-04-19 15:40:00,30.27,30.3,30.26,30.29,17300.0,22.752,22.7745,22.7445,22.767,17300.0
2013-04-19 15:45:00,30.3,30.3,30.27,30.28,37800.0,22.7745,22.7745,22.752,22.7595,37800.0
2013-04-19 15:50:00,30.28,30.29,30.27,30.27,34200.0,22.7595,22.767,22.752,22.752,34200.0
2013-04-19 15:55:00,30.28,30.3,30.26,30.29,77000.0,22.7595,22.7745,22.7445,22.767,77000.0
2013-04-22 09:30:00,30.33,30.33,30.3,30.31,1700.0,22.7971,22.7971,22.7745,22.7821,1700.0
2013-04-22 09:35:00,30.28,30.28,30.15,30.16,2200.0,22.7595,22.7595,22.6618,22.6693,2200.0
2013-04-22 09:40:00,30.14,30.16,30.12,30.16,38900.0,22.6543,22.6693,22.6392,22.6693,38900.0
2013-04-22 09:45:00,30.17,30.17,30.03,30.03,19800.0,22.6768,22.6768,22.5716,22.5716,19800.0
2013-04-22 09:50:00,30.03,30.04,29.99,30.02,11200.0,22.5716,22.5791,22.5415,22.5641,11200.0
2013-04-22 09:55:00,30.03,30.04,30.03,30.04,2900.0,22.5716,22.5791,22.5716,22.5791,2900.0
2013-04-22 10:00:00,30.01,30.01,29.95,29.99,12300.0,22.5566,22.5566,22.5115,22.5415,12300.0
2013-04-22 10:05:00,29.98,29.99,29.9,29.91,14600.0,22.534,22.5415,22.4739,22.4814,14600.0
2013-04-22 10:10:00,29.92,29.93,29.89,29.91,29000.0,22.4889,22.4964,22.4664,22.4814,29000.0
2013-04-22 10:15:00,29.91,29.94,29.9,29.94,23800.0,22.4814,22.5039,22.4739,22.5039,23800.0
2013-04-22 10:20:00,29.95,29.98,29.94,29.95,9300.0,22.5115,22.534,22.5039,22.5115,9300.0
2013-04-22 10:25:00,29.95,29.99,29.94,29.99,10600.0,22.5115,22.5415,22.5039,22.5415,10600.0
2013-04-22 10:30:00,29.98,30.01,29.94,29.96,16000.0,22.534,22.5566,22.5039,22.519,16000.0
2013-04-22 10:35:00,29.96,29.98,29.92,29.96,32700.0,22.519,22.534,22.4889,22.519,32700.0
2013-04-22 10:40:00,29.95,29.98,29.95,29.98,13400.0,22.5115,22.534,22.5115,22.534,13400.0
2013-04-22 10:45:00,29.98,30.02,29.98,30.02,12700.0,22.534,22.5641,22.534,22.5641,12700.0
2013-04-22 10:50:00,30.03,30.04,30.02,30.04,4800.0,22.5716,22.5791,22.5641,22.5791,4800.0
2013-04-22 10:55:00,30.04,30.05,30.02,30.05,3600.0,22.5791,22.5866,22.5641,22.5866,3600.0
2013-04-22 11:00:00,30.06,30.07,30.04,30.06,5400.0,22.5941,22.6017,22.5791,22.5941,5400.0
2013-04-22 11:05:00,30.05,30.06,30.04,30.04,3200.0,22.5866,22.5941,22.5791,22.5791,3200.0
2013-04-22 11:10:00,30.04,30.06,30.03,30.03,5700.0,22.5791,22.5941,22.5716,22.5716,5700.0
2013-04-22 11:15:00,30.02,30.03,29.99,30.01,11000.0,22.5641,22.5716,22.5415,22.5566,11000.0
2013-04-22 11:20:00,30.0,30.01,30.0,30.0,6100.0,22.549,22.5566,22.549,22.549,6100.0
2013-04-22 11:25:00,30.0,30.02,30.0,30.0,9300.0,22.549,22.5641,22.549,22.549,9300.0
2013-04-22 11:30:00,30.0,30.0,29.99,30.0,18800.0,22.549,22.549,22.5415,22.549,18800.0
2013-04-22 11:35:00,30.0,30.02,30.0,30.01,9800.0,22.549,22.5641,22.549,22.5566,9800.0
2013-04-22 11:40:00,30.02,30.02,30.0,30.01,1200.0,22.5641,22.5641,22.549,22.5566,1200.0
2013-04-22 11:45:00,30.01,30.01,30.0,30.0,5600.0,22.5566,22.5566,22.549,22.549,5600.0
2013-04-22 11:50:00,30.01,30.04,30.01,30.03,8200.0,22.5566,22.5791,22.5566,22.5716,8200.0
2013-04-22 11:55:00,30.04,30.09,30.04,30.09,20600.0,22.5791,22.6167,22.5791,22.6167,20600.0
2013-04-22 12:00:00,30.09,30.1,30.09,30.09,9400.0,22.6167,22.6242,22.6167,22.6167,9400.0
2013-04-22 12:05:00,30.1,30.16,30.1,30.16,6800.0,22.6242,22.6693,22.6242,22.6693,6800.0
2013-04-22 12:10:00,30.17,30.18,30.13,30.13,3700.0,22.6768,22.6843,22.6468,22.6468,3700.0
2013-04-22 12:15:00,30.12,30.12,30.1,30.1,6900.0,22.6392,22.6392,22.6242,22.6242,6900.0
2013-04-22 12:20:00,30.1,30.11,30.1,30.1,10500.0,22.6242,22.6317,22.6242,22.6242,10500.0
2013-04-22 12:25:00,30.09,30.09,30.08,30.09,19700.0,22.6167,22.6167,22.6092,22.6167,19700.0
2013-04-22 12:30:00,30.1,30.11,30.09,30.09,11400.0,22.6242,22.6317,22.6167,22.6167,11400.0
2013-04-22 12:35:00,30.1,30.15,30.1,30.15,8700.0,22.6242,22.6618,22.6242,22.6618,8700.0
2013-04-22 12:40:00,30.17,30.17,30.17,30.17,200.0,22.6768,22.6768,22.6768,22.6768,200.0
2013-04-22 12:45:00,30.17,30.19,30.17,30.18,8200.0,22.6768,22.6919,22.6768,22.6843,8200.0
2013-04-22 12:50:00,30.19,30.19,30.15,30.18,7400.0,22.6919,22.6919,22.6618,22.6843,7400.0
2013-04-22 12:55:00,30.18,30.19,30.17,30.17,5400.0,22.6843,22.6919,22.6768,22.6768,5400.0
2013-04-22 13:00:00,30.16,30.16,30.15,30.15,2000.0,22.6693,22.6693,22.6618,22.6618,2000.0
2013-04-22 13:05:00,30.15,30.17,30.15,30.16,9800.0,22.6618,22.6768,22.6618,22.6693,9800.0
2013-04-22 13:10:00,30.16,30.17,30.16,30.17,2700.0,22.6693,22.6768,22.6693,22.6768,2700.0
2013-04-22 13:15:00,30.17,30.17,30.15,30.16,3900.0,22.6768,22.6768,22.6618,22.6693,3900.0
2013-04-22 13:20:00,30.15,30.17,30.15,30.16,9600.0,22.6618,22.6768,22.6618,22.6693,9600.0
2013-04-22 13:25:00,30.15,30.16,30.14,30.16,4900.0,22.6618,22.6693,22.6543,22.6693,4900.0
2013-04-22 13:30:00,30.15,30.18,30.15,30.18,10500.0,22.6618,22.6843,22.6618,22.6843,10500.0
2013-04-22 13:35:00,30.18,30.19,30.17,30.19,8400.0,22.6843,22.6919,22.6768,22.6919,8400.0
2013-04-22 13:40:00,30.19,30.25,30.19,30.25,5700.0,22.6919,22.737,22.6919,22.737,5700.0
2013-04-22 13:45:00,30.25,30.26,30.23,30.24,10700.0,22.737,22.7445,22.7219,22.7294,10700.0
2013-04-22 13:50:00,30.23,30.24,30.21,30.21,32600.0,22.7219,22.7294,22.7069,22.7069,32600.0
2013-04-22 13:55:00,30.22,30.23,30.21,30.21,2300.0,22.7144,22.7219,22.7069,22.7069,2300.0
2013-04-22 14:00:00,30.21,30.25,30.21,30.25,13100.0,22.7069,22.737,22.7069,22.737,13100.0
2013-04-22 14:05:00,30.25,30.25,30.23,30.24,17500.0,22.737,22.737,22.7219,22.7294,17500.0
2013-04-22 14:10:00,30.24,30.24,30.21,30.23,28300.0,22.7294,22.7294,22.7069,22.7219,28300.0
2013-04-22 14:15:00,30.24,30.29,30.24,30.29,9000.0,22.7294,22.767,22.7294,22.767,9000.0
2013-04-22 14:20:00,30.29,30.3,30.29,30.3,6700.0,22.767,22.7745,22.767,22.7745,6700.0
2013-04-22 14:25:00,30.31,30.32,30.29,30.29,6700.0,22.7821,22.7896,22.767,22.767,6700.0
2013-04-22 14:30:00,30.29,30.29,30.27,30.28,15300.0,22.767,22.767,22.752,22.7595,15300.0
2013-04-22 14:35:00,30.28,30.29,30.27,30.29,8600.0,22.7595,22.767,22.752,22.767,8600.0
2013-04-22 14:40:00,30.3,30.3,30.28,30.29,3500.0,22.7745,22.7745,22.7595,22.767,3500.0
2013-04-22 14:45:00,30.29,30.29,30.24,30.24,25900.0,22.767,22.767,22.7294,22.7294,25900.0
2013-04-22 14:50:00,30.24,30.24,30.24,30.24,600.0,22.7294,22.7294,22.7294,22.7294,600.0
2013-04-22 14:55:00,30.23,30.24,30.22,30.24,11000.0,22.7219,22.7294,22.7144,22.7294,11000.0
2013-04-22 15:00:00,30.24,30.25,30.23,30.25,15600.0,22.7294,22.737,22.7219,22.737,15600.0
2013-04-22 15:05:00,30.25,30.25,30.22,30.22,10100.0,22.737,22.737,22.7144,22.7144,10100.0
2013-04-22 15:10:00,30.23,30.24,30.23,30.23,11100.0,22.7219,22.7294,22.7219,22.7219,11100.0
2013-04-22 15:15:00,30.23,30.23,30.22,30.22,11900.0,22.7219,22.7219,22.7144,22.7144,11900.0
2013-04-22 15:20:00,30.21,30.23,30.21,30.23,17600.0,22.7069,22.7219,22.7069,22.7219,17600.0
2013-04-22 15:25:00,30.23,30.23,30.21,30.21,11700.0,22.7219,22.7219,22.7069,22.7069,11700.0
2013-04-22 15:30:00,30.21,30.24,30.21,30.24,16300.0,22.7069,22.7294,22.7069,22.7294,16300.0
2013-04-22 15:35:00,30.23,30.26,30.21,30.26,27900.0,22.7219,22.7445,22.7069,22.7445,27900.0
2013-04-22 15:40:00,30.26,30.26,30.25,30.26,7600.0,22.7445,22.7445,22.737,22.7445,7600.0
2013-04-22 15:45:00,30.26,30.26,30.22,30.23,29200.0,22.7445,22.7445,22.7144,22.7219,29200.0
2013-04-22 15:50:00,30.24,30.24,30.19,30.2,42500.0,22.7294,22.7294,22.6919,22.6994,42500.0
2013-04-22 15:55:00,30.21,30.22,30.18,30.22,169300.0,22.7069,22.7144,22.6843,22.7144,169300.0
2013-04-23 09:30:00,30.26,30.47,30.19,30.47,36700.0,22.7445,22.9023,22.6919,22.9023,36700.0
2013-04-23 09:35:00,30.43,30.52,30.43,30.5,2700.0,22.8722,22.9399,22.8722,22.9249,2700.0
2013-04-23 09:40:00,30.52,30.53,30.47,30.47,2100.0,22.9399,22.9474,22.9023,22.9023,2100.0
2013-04-23 09:45:00,30.49,30.54,30.49,30.54,7600.0,22.9173,22.9549,22.9173,22.9549,7600.0
2013-04-23 09:50:00,30.54,30.55,30.52,30.52,7200.0,22.9549,22.9624,22.9399,22.9399,7200.0
2013-04-23 09:55:00,30.53,30.55,30.48,30.48,11500.0,22.9474,22.9624,22.9098,22.9098,11500.0
2013-04-23 10:00:00,30.5,30.53,30.49,30.5,6700.0,22.9249,22.9474,22.9173,22.9249,6700.0
2013-04-23 10:05:00,30.51,30.51,30.46,30.46,24300.0,22.9324,22.9324,22.8948,22.8948,24300.0
2013-04-23 10:10:00,30.46,30.51,30.46,30.5,15700.0,22.8948,22.9324,22.8948,22.9249,15700.0
2013-04-23 10:15:00,30.5,30.53,30.5,30.53,7700.0,22.9249,22.9474,22.9249,22.9474,7700.0
2013-04-23 10:20:00,30.53,30.55,30.52,30.53,7400.0,22.9474,22.9624,22.9399,22.9474,7400.0
2013-04-23 10:25:00,30.53,30.54,30.52,30.53,14300.0,22.9474,22.9549,22.9399,22.9474,14300.0
2013-04-23 10:30:00,30.53,30.54,30.51,30.53,3600.0,22.9474,22.9549,22.9324,22.9474,3600.0
2013-04-23 10:35:00,30.53,30.56,30.53,30.54,31700.0,22.9474,22.97,22.9474,22.9549,31700.0
2013-04-23 10:40:00,30.54,30.58,30.54,30.55,7300.0,22.9549,22.985,22.9549,22.9624,7300.0
2013-04-23 10:45:00,30.56,30.57,30.55,30.56,14200.0,22.97,22.9775,22.9624,22.97,14200.0
2013-04-23 10:50:00,30.55,30.55,30.55,30.55,2200.0,22.9624,22.9624,22.9624,22.9624,2200.0
2013-04-23 10:55:00,30.56,30.58,30.53,30.53,20900.0,22.97,22.985,22.9474,22.9474,20900.0
2013-04-23 11:00:00,30.53,30.59,30.53,30.59,6500.0,22.9474,22.9925,22.9474,22.9925,6500.0
2013-04-23 11:05:00,30.59,30.6,30.59,30.59,5000.0,22.9925,23.0,22.9925,22.9925,5000.0
2013-04-23 11:10:00,30.6,30.61,30.58,30.6,10900.0,23.0,23.0075,22.985,23.0,10900.0
2013-04-23 11:15:00,30.61,30.63,30.6,30.62,10300.0,23.0075,23.0226,23.0,23.0151,10300.0
2013-04-23 11:20:00,30.62,30.63,30.62,30.63,12400.0,23.0151,23.0226,23.0151,23.0226,12400.0
2013-04-23 11:25:00,30.62,30.64,30.61,30.62,26700.0,23.0151,23.0301,23.0075,23.0151,26700.0
2013-04-23 11:30:00,30.61,30.65,30.61,30.65,43300.0,23.0075,23.0376,23.0075,23.0376,43300.0
2013-04-23 11:35:00,30.64,30.65,30.63,30.63,16700.0,23.0301,23.0376,23.0226,23.0226,16700.0
2013-04-23 11:40:00,30.62,30.63,30.6,30.6,18200.0,23.0151,23.0226,23.0,23.0,18200.0
2013-04-23 11:45:00,30.6,30.62,30.6,30.62,6000.0,23.0,23.0151,23.0,23.0151,6000.0
2013-04-23 11:50:00,30.61,30.61,30.59,30.59,7200.0,23.0075,23.0075,22.9925,22.9925,7200.0
2013-04-23 11:55:00,30.59,30.61,30.59,30.6,6000.0,22.9925,23.0075,22.9925,23.0,6000.0
2013-04-23 12:00:00,30.6,30.61,30.58,30.61,12100.0,23.0,23.0075,22.985,23.0075,12100.0
2013-04-23 12:05:00,30.6,30.6,30.58,30.58,3100.0,23.0,23.0,22.985,22.985,3100.0
2013-04-23 12:10:00,30.57,30.57,30.56,30.57,4700.0,22.9775,22.9775,22.97,22.9775,4700.0
2013-04-23 12:15:00,30.56,30.57,30.55,30.56,11200.0,22.97,22.9775,22.9624,22.97,11200.0
2013-04-23 12:20:00,30.57,30.59,30.57,30.59,9600.0,22.9775,22.9925,22.9775,22.9925,9600.0
2013-04-23 12:25:00,30.59,30.59,30.57,30.59,22900.0,22.9925,22.9925,22.9775,22.9925,22900.0
2013-04-23 12:30:00,30.59,30.61,30.59,30.6,3500.0,22.9925,23.0075,22.9925,23.0,3500.0
2013-04-23 12:35:00,30.6,30.61,30.59,30.61,14000.0,23.0,23.0075,22.9925,23.0075,14000.0
2013-04-23 12:40:00,30.62,30.62,30.62,30.62,2500.0,23.0151,23.0151,23.0151,23.0151,2500.0
2013-04-23 12:45:00,30.62,30.63,30.61,30.62,11000.0,23.0151,23.0226,23.0075,23.0151,11000.0
2013-04-23 12:50:00,30.61,30.62,30.6,30.61,10600.0,23.0075,23.0151,23.0,23.0075,10600.0
2013-04-23 12:55:00,30.61,30.62,30.61,30.62,4400.0,23.0075,23.0151,23.0075,23.0151,4400.0
2013-04-23 13:00:00,30.62,30.63,30.61,30.62,7500.0,23.0151,23.0226,23.0075,23.0151,7500.0
2013-04-23 13:05:00,30.63,30.63,30.43,30.43,92400.0,23.0226,23.0226,22.8722,22.8722,92400.0
2013-04-23 13:10:00,30.42,30.66,30.38,30.65,162700.0,22.8647,23.0451,22.8347,23.0376,162700.0
2013-04-23 13:15:00,30.64,30.64,30.61,30.64,4300.0,23.0301,23.0301,23.0075,23.0301,4300.0
2013-04-23 13:20:00,30.64,30.64,30.61,30.61,29300.0,23.0301,23.0301,23.0075,23.0075,29300.0
2013-04-23 13:25:00,30.6,30.61,30.58,30.59,15600.0,23.0,23.0075,22.985,22.9925,15600.0
2013-04-23 13:30:00,30.59,30.62,30.58,30.61,10900.0,22.9925,23.0151,22.985,23.0075,10900.0
2013-04-23 13:35:00,30.61,30.61,30.58,30.58,12000.0,23.0075,23.0075,22.985,22.985,12000.0
2013-04-23 13:40:00,30.59,30.6,30.56,30.57,23000.0,22.9925,23.0,22.97,22.9775,23000.0
2013-04-23 13:45:00,30.58,30.62,30.58,30.62,7100.0,22.985,23.0151,22.985,23.0151,7100.0
2013-04-23 13:50:00,30.61,30.63,30.61,30.62,3100.0,23.0075,23.0226,23.0075,23.0151,3100.0
2013-04-23 13:55:00,30.62,30.66,30.62,30.65,65600.0,23.0151,23.0451,23.0151,23.0376,65600.0
2013-04-23 14:00:00,30.65,30.65,30.64,30.64,2700.0,23.0376,23.0376,23.0301,23.0301,2700.0
2013-04-23 14:05:00,30.65,30.65,30.64,30.64,1300.0,23.0376,23.0376,23.0301,23.0301,1300.0
2013-04-23 14:10:00,30.63,30.63,30.61,30.62,5400.0,23.0226,23.0226,23.0075,23.0151,5400.0
2013-04-23 14:15:00,30.62,30.62,30.59,30.59,2000.0,23.0151,23.0151,22.9925,22.9925,2000.0
2013-04-23 14:20:00,30.59,30.59,30.57,30.57,10300.0,22.9925,22.9925,22.9775,22.9775,10300.0
2013-04-23 14:25:00,30.57,30.6,30.57,30.57,5300.0,22.9775,23.0,22.9775,22.9775,5300.0
2013-04-23 14:30:00,30.56,30.58,30.54,30.58,13700.0,22.97,22.985,22.9549,22.985,13700.0
2013-04-23 14:35:00,30.57,30.58,30.56,30.57,5700.0,22.9775,22.985,22.97,22.9775,5700.0
2013-04-23 14:40:00,30.57,30.57,30.54,30.54,4400.0,22.9775,22.9775,22.9549,22.9549,4400.0
2013-04-23 14:45:00,30.55,30.58,30.55,30.57,4700.0,22.9624,22.985,22.9624,22.9775,4700.0
2013-04-23 14:50:00,30.57,30.58,30.57,30.57,1800.0,22.9775,22.985,22.9775,22.9775,1800.0
2013-04-23 14:55:00,30.56,30.58,30.56,30.58,5300.0,22.97,22.985,22.97,22.985,5300.0
2013-04-23 15:00:00,30.58,30.61,30.58,30.61,5900.0,22.985,23.0075,22.985,23.0075,5900.0
2013-04-23 15:05:00,30.6,30.61,30.57,30.59,16800.0,23.0,23.0075,22.9775,22.9925,16800.0
2013-04-23 15:10:00,30.6,30.61,30.57,30.57,26200.0,23.0,23.0075,22.9775,22.9775,26200.0
2013-04-23 15:15:00,30.57,30.59,30.57,30.57,10900.0,22.9775,22.9925,22.9775,22.9775,10900.0
2013-04-23 15:20:00,30.57,30.6,30.57,30.6,8400.0,22.9775,23.0,22.9775,23.0,8400.0
2013-04-23 15:25:00,30.6,30.62,30.6,30.62,7200.0,23.0,23.0151,23.0,23.0151,7200.0
2013-04-23 15:30:00,30.62,30.63,30.62,30.63,8600.0,23.0151,23.0226,23.0151,23.0226,8600.0
2013-04-23 15:35:00,30.62,30.62,30.61,30.62,17400.0,23.0151,23.0151,23.0075,23.0151,17400.0
2013-04-23 15:40:00,30.62,30.63,30.6,30.62,22600.0,23.0151,23.0226,23.0,23.0151,22600.0
2013-04-23 15:45:00,30.62,30.66,30.61,30.65,18900.0,23.0151,23.0451,23.0075,23.0376,18900.0
2013-04-23 15:50:00,30.65,30.67,30.65,30.67,36900.0,23.0376,23.0526,23.0376,23.0526,36900.0
2013-04-23 15:55:00,30.67,30.71,30.66,30.7,52700.0,23.0526,23.0827,23.0451,23.0752,52700.0
2013-04-24 09:30:00,30.67,30.73,30.6,30.72,7400.0,23.0526,23.0977,23.0,23.0902,7400.0
2013-04-24 09:35:00,30.73,30.74,30.71,30.71,600.0,23.0977,23.1053,23.0827,23.0827,600.0
2013-04-24 09:40:00,30.72,30.72,30.66,30.69,2700.0,23.0902,23.0902,23.0451,23.0677,2700.0
2013-04-24 09:45:00,30.72,30.74,30.7,30.71,7900.0,23.0902,23.1053,23.0752,23.0827,7900.0
2013-04-24 09:50:00,30.7,30.73,30.7,30.72,7600.0,23.0752,23.0977,23.0752,23.0902,7600.0
2013-04-24 09:55:00,30.71,30.73,30.71,30.73,3400.0,23.0827,23.0977,23.0827,23.0977,3400.0
2013-04-24 10:00:00,30.74,30.77,30.73,30.73,6200.0,23.1053,23.1278,23.0977,23.0977,6200.0
2013-04-24 10:05:00,30.73,30.75,30.71,30.72,8700.0,23.0977,23.1128,23.0827,23.0902,8700.0
2013-04-24 10:10:00,30.72,30.73,30.68,30.68,52000.0,23.0902,23.0977,23.0602,23.0602,52000.0
2013-04-24 10:15:00,30.68,30.7,30.67,30.68,59000.0,23.0602,23.0752,23.0526,23.0602,59000.0
2013-04-24 10:20:00,30.67,30.68,30.6,30.61,27500.0,23.0526,23.0602,23.0,23.0075,27500.0
2013-04-24 10:25:00,30.61,30.66,30.61,30.66,8600.0,23.0075,23.0451,23.0075,23.0451,8600.0
2013-04-24 10:30:00,30.66,30.7,30.66,30.67,38400.0,23.0451,23.0752,23.0451,23.0526,38400.0
2013-04-24 10:35:00,30.66,30.67,30.66,30.67,12600.0,23.0451,23.0526,23.0451,23.0526,12600.0
2013-04-24 10:40:00,30.68,30.71,30.67,30.7,4000.0,23.0602,23.0827,23.0526,23.0752,4000.0
2013-04-24 10:45:00,30.7,30.71,30.7,30.71,4500.0,23.0752,23.0827,23.0752,23.0827,4500.0
2013-04-24 10:50:00,30.71,30.73,30.71,30.72,7400.0,23.0827,23.0977,23.0827,23.0902,7400.0
2013-04-24 10:55:00,30.72,30.74,30.7,30.73,9600.0,23.0902,23.1053,23.0752,23.0977,9600.0
2013-04-24 11:00:00,30.73,30.73,30.71,30.71,12700.0,23.0977,23.0977,23.0827,23.0827,12700.0
2013-04-24 11:05:00,30.71,30.72,30.69,30.7,11000.0,23.0827,23.0902,23.0677,23.0752,11000.0
2013-04-24 11:10:00,30.71,30.73,30.7,30.73,9200.0,23.0827,23.0977,23.0752,23.0977,9200.0
2013-04-24 11:15:00,30.73,30.73,30.72,30.73,4000.0,23.0977,23.0977,23.0902,23.0977,4000.0
2013-04-24 11:20:00,30.73,30.74,30.71,30.72,21100.0,23.0977,23.1053,23.0827,23.0902,21100.0
2013-04-24 11:25:00,30.72,30.76,30.72,30.76,6200.0,23.0902,23.1203,23.0902,23.1203,6200.0
2013-04-24 11:30:00,30.77,30.78,30.76,30.76,8600.0,23.1278,23.1353,23.1203,23.1203,8600.0
2013-04-24 11:35:00,30.76,30.77,30.73,30.73,9200.0,23.1203,23.1278,23.0977,23.0977,9200.0
2013-04-24 11:40:00,30.74,30.75,30.74,30.75,2100.0,23.1053,23.1128,23.1053,23.1128,2100.0
2013-04-24 11:45:00,30.75,30.79,30.75,30.78,2900.0,23.1128,23.1428,23.1128,23.1353,2900.0
2013-04-24 11:50:00,30.79,30.81,30.79,30.81,2100.0,23.1428,23.1579,23.1428,23.1579,2100.0
2013-04-24 11:55:00,30.81,30.82,30.81,30.81,1500.0,23.1579,23.1654,23.1579,23.1579,1500.0
2013-04-24 12:00:00,30.8,30.81,30.78,30.8,14600.0,23.1504,23.1579,23.1353,23.1504,14600.0
2013-04-24 12:05:00,30.8,30.8,30.77,30.77,4800.0,23.1504,23.1504,23.1278,23.1278,4800.0
2013-04-24 12:10:00,30.77,30.78,30.76,30.76,5500.0,23.1278,23.1353,23.1203,23.1203,5500.0
2013-04-24 12:15:00,30.76,30.76,30.74,30.75,1700.0,23.1203,23.1203,23.1053,23.1128,1700.0
2013-04-24 12:20:00,30.76,30.77,30.75,30.77,3500.0,23.1203,23.1278,23.1128,23.1278,3500.0
2013-04-24 12:25:00,30.76,30.77,30.75,30.76,4300.0,23.1203,23.1278,23.1128,23.1203,4300.0
2013-04-24 12:30:00,30.76,30.79,30.76,30.78,1000.0,23.1203,23.1428,23.1203,23.1353,1000.0
2013-04-24 12:35:00,30.77,30.77,30.75,30.76,11400.0,23.1278,23.1278,23.1128,23.1203,11400.0
2013-04-24 12:40:00,30.76,30.76,30.74,30.76,3800.0,23.1203,23.1203,23.1053,23.1203,3800.0
2013-04-24 12:45:00,30.76,30.78,30.76,30.77,11900.0,23.1203,23.1353,23.1203,23.1278,11900.0
2013-04-24 12:50:00,30.76,30.77,30.75,30.76,16700.0,23.1203,23.1278,23.1128,23.1203,16700.0
2013-04-24 12:55:00,30.77,30.77,30.77,30.77,3500.0,23.1278,23.1278,23.1278,23.1278,3500.0
2013-04-24 13:00:00,30.78,30.79,30.78,30.78,2600.0,23.1353,23.1428,23.1353,23.1353,2600.0
2013-04-24 13:05:00,30.79,30.79,30.78,30.79,3000.0,23.1428,23.1428,23.1353,23.1428,3000.0
2013-04-24 13:10:00,30.78,30.8,30.78,30.8,2100.0,23.1353,23.1504,23.1353,23.1504,2100.0
2013-04-24 13:15:00,30.8,30.82,30.8,30.82,2800.0,23.1504,23.1654,23.1504,23.1654,2800.0
2013-04-24 13:20:00,30.82,30.82,30.8,30.82,5400.0,23.1654,23.1654,23.1504,23.1654,5400.0
2013-04-24 13:25:00,30.82,30.82,30.82,30.82,1200.0,23.1654,23.1654,23.1654,23.1654,1200.0
2013-04-24 13:30:00,30.82,30.83,30.8,30.82,7000.0,23.1654,23.1729,23.1504,23.1654,7000.0
2013-04-24 13:35:00,30.82,30.82,30.82,30.82,900.0,23.1654,23.1654,23.1654,23.1654,900.0
2013-04-24 13:40:00,30.82,30.82,30.8,30.81,14900.0,23.1654,23.1654,23.1504,23.1579,14900.0
2013-04-24 13:45:00,30.82,30.83,30.81,30.83,5600.0,23.1654,23.1729,23.1579,23.1729,5600.0
2013-04-24 13:50:00,30.83,30.84,30.83,30.83,2700.0,23.1729,23.1804,23.1729,23.1729,2700.0
2013-04-24 13:55:00,30.83,30.83,30.82,30.82,5600.0,23.1729,23.1729,23.1654,23.1654,5600.0
2013-04-24 14:00:00,30.82,30.84,30.82,30.84,2800.0,23.1654,23.1804,23.1654,23.1804,2800.0
2013-04-24 14:05:00,30.84,30.85,30.81,30.82,7200.0,23.1804,23.1879,23.1579,23.1654,7200.0
2013-04-24 14:10:00,30.82,30.84,30.82,30.84,4700.0,23.1654,23.1804,23.1654,23.1804,4700.0
2013-04-24 14:15:00,30.84,30.86,30.84,30.86,5400.0,23.1804,23.1954,23.1804,23.1954,5400.0
2013-04-24 14:20:00,30.86,30.88,30.86,30.88,5100.0,23.1954,23.2105,23.1954,23.2105,5100.0
2013-04-24 14:25:00,30.88,30.88,30.87,30.88,3800.0,23.2105,23.2105,23.203,23.2105,3800.0
2013-04-24 14:30:00,30.88,30.89,30.88,30.88,2300.0,23.2105,23.218,23.2105,23.2105,2300.0
2013-04-24 14:35:00,30.88,30.89,30.87,30.87,27500.0,23.2105,23.218,23.203,23.203,27500.0
2013-04-24 14:40:00,30.88,30.89,30.87,30.87,4800.0,23.2105,23.218,23.203,23.203,4800.0
2013-04-24 14:45:00,30.88,30.89,30.86,30.86,13800.0,23.2105,23.218,23.1954,23.1954,13800.0
2013-04-24 14:50:00,30.86,30.87,30.86,30.86,5400.0,23.1954,23.203,23.1954,23.1954,5400.0
2013-04-24 14:55:00,30.86,30.89,30.86,30.89,5500.0,23.1954,23.218,23.1954,23.218,5500.0
2013-04-24 15:00:00,30.89,30.91,30.89,30.91,5100.0,23.218,23.233,23.218,23.233,5100.0
2013-04-24 15:05:00,30.91,30.91,30.9,30.9,5800.0,23.233,23.233,23.2255,23.2255,5800.0
2013-04-24 15:10:00,30.9,30.9,30.88,30.88,15500.0,23.2255,23.2255,23.2105,23.2105,15500.0
2013-04-24 15:15:00,30.88,30.91,30.88,30.91,9300.0,23.2105,23.233,23.2105,23.233,9300.0
2013-04-24 15:20:00,30.9,30.91,30.89,30.9,14200.0,23.2255,23.233,23.218,23.2255,14200.0
2013-04-24 15:25:00,30.91,30.92,30.9,30.92,9300.0,23.233,23.2405,23.2255,23.2405,9300.0
2013-04-24 15:30:00,30.92,30.93,30.89,30.9,26700.0,23.2405,23.2481,23.218,23.2255,26700.0
2013-04-24 15:35:00,30.9,30.93,30.89,30.92,10700.0,23.2255,23.2481,23.218,23.2405,10700.0
2013-04-24 15:40:00,30.92,30.95,30.92,30.92,35000.0,23.2405,23.2631,23.2405,23.2405,35000.0
2013-04-24 15:45:00,30.92,30.94,30.92,30.92,15300.0,23.2405,23.2556,23.2405,23.2405,15300.0
2013-04-24 15:50:00,30.93,30.94,30.92,30.94,21100.0,23.2481,23.2556,23.2405,23.2556,21100.0
2013-04-24 15:55:00,30.93,30.95,30.92,30.93,43200.0,23.2481,23.2631,23.2405,23.2481,43200.0
2013-04-25 09:30:00,31.01,31.04,30.95,30.99,51600.0,23.3082,23.3307,23.2631,23.2932,51600.0
2013-04-25 09:35:00,30.97,30.99,30.94,30.99,2700.0,23.2781,23.2932,23.2556,23.2932,2700.0
2013-04-25 09:40:00,30.98,31.0,30.96,30.97,14800.0,23.2856,23.3007,23.2706,23.2781,14800.0
2013-04-25 09:45:00,30.98,30.98,30.96,30.97,12100.0,23.2856,23.2856,23.2706,23.2781,12100.0
2013-04-25 09:50:00,30.95,31.03,30.95,31.03,8200.0,23.2631,23.3232,23.2631,23.3232,8200.0
2013-04-25 09:55:00,31.05,31.06,31.05,31.06,3500.0,23.3383,23.3458,23.3383,23.3458,3500.0
2013-04-25 10:00:00,31.08,31.11,31.07,31.09,8100.0,23.3608,23.3834,23.3533,23.3683,8100.0
2013-04-25 10:05:00,31.1,31.12,31.09,31.09,7500.0,23.3758,23.3909,23.3683,23.3683,7500.0
2013-04-25 10:10:00,31.08,31.08,31.06,31.06,1100.0,23.3608,23.3608,23.3458,23.3458,1100.0
2013-04-25 10:15:00,31.06,31.07,31.04,31.07,24600.0,23.3458,23.3533,23.3307,23.3533,24600.0
2013-04-25 10:20:00,31.06,31.11,31.06,31.11,29600.0,23.3458,23.3834,23.3458,23.3834,29600.0
2013-04-25 10:25:00,31.1,31.14,31.1,31.14,19600.0,23.3758,23.4059,23.3758,23.4059,19600.0
2013-04-25 10:30:00,31.14,31.14,31.1,31.12,12200.0,23.4059,23.4059,23.3758,23.3909,12200.0
2013-04-25 10:35:00,31.12,31.13,31.11,31.12,15500.0,23.3909,23.3984,23.3834,23.3909,15500.0
2013-04-25 10:40:00,31.13,31.15,31.12,31.15,50700.0,23.3984,23.4134,23.3909,23.4134,50700.0
2013-04-25 10:45:00,31.15,31.15,31.15,31.15,24200.0,23.4134,23.4134,23.4134,23.4134,24200.0
2013-04-25 10:50:00,31.15,31.17,31.14,31.17,20300.0,23.4134,23.4285,23.4059,23.4285,20300.0
2013-04-25 10:55:00,31.17,31.17,31.14,31.15,20400.0,23.4285,23.4285,23.4059,23.4134,20400.0
2013-04-25 11:00:00,31.15,31.17,31.15,31.16,6200.0,23.4134,23.4285,23.4134,23.4209,6200.0
2013-04-25 11:05:00,31.16,31.16,31.14,31.15,11700.0,23.4209,23.4209,23.4059,23.4134,11700.0
2013-04-25 11:10:00,31.15,31.15,31.11,31.11,7000.0,23.4134,23.4134,23.3834,23.3834,7000.0
2013-04-25 11:15:00,31.11,31.14,31.11,31.12,7300.0,23.3834,23.4059,23.3834,23.3909,7300.0
2013-04-25 11:20:00,31.12,31.13,31.12,31.12,7800.0,23.3909,23.3984,23.3909,23.3909,7800.0
2013-04-25 11:25:00,31.13,31.13,31.11,31.11,7000.0,23.3984,23.3984,23.3834,23.3834,7000.0
2013-04-25 11:30:00,31.12,31.14,31.12,31.14,6700.0,23.3909,23.4059,23.3909,23.4059,6700.0
2013-04-25 11:35:00,31.14,31.14,31.13,31.14,8000.0,23.4059,23.4059,23.3984,23.4059,8000.0
2013-04-25 11:40:00,31.14,31.14,31.13,31.13,2200.0,23.4059,23.4059,23.3984,23.3984,2200.0
2013-04-25 11:45:00,31.13,31.14,31.11,31.11,19100.0,23.3984,23.4059,23.3834,23.3834,19100.0
2013-04-25 11:50:00,31.11,31.11,31.09,31.09,6800.0,23.3834,23.3834,23.3683,23.3683,6800.0
2013-04-25 11:55:00,31.1,31.1,31.09,31.09,4300.0,23.3758,23.3758,23.3683,23.3683,4300.0
2013-04-25 12:00:00,31.09,31.11,31.09,31.1,6300.0,23.3683,23.3834,23.3683,23.3758,6300.0
2013-04-25 12:05:00,31.1,31.11,31.1,31.11,4100.0,23.3758,23.3834,23.3758,23.3834,4100.0
2013-04-25 12:10:00,31.12,31.13,31.12,31.12,8400.0,23.3909,23.3984,23.3909,23.3909,8400.0
2013-04-25 12:15:00,31.12,31.13,31.1,31.1,2000.0,23.3909,23.3984,23.3758,23.3758,2000.0
2013-04-25 12:20:00,31.1,31.1,31.1,31.1,19700.0,23.3758,23.3758,23.3758,23.3758,19700.0
2013-04-25 12:25:00,31.1,31.11,31.09,31.09,3900.0,23.3758,23.3834,23.3683,23.3683,3900.0
2013-04-25 12:30:00,31.08,31.11,31.08,31.11,5000.0,23.3608,23.3834,23.3608,23.3834,5000.0
2013-04-25 12:35:00,31.11,31.11,31.09,31.09,3900.0,23.3834,23.3834,23.3683,23.3683,3900.0
2013-04-25 12:40:00,31.09,31.09,31.09,31.09,7500.0,23.3683,23.3683,23.3683,23.3683,7500.0
2013-04-25 12:45:00,31.09,31.1,31.09,31.09,7200.0,23.3683,23.3758,23.3683,23.3683,7200.0
2013-04-25 12:50:00,31.1,31.1,31.09,31.09,2400.0,23.3758,23.3758,23.3683,23.3683,2400.0
2013-04-25 12:55:00,31.09,31.09,31.08,31.09,18900.0,23.3683,23.3683,23.3608,23.3683,18900.0
2013-04-25 13:00:00,31.08,31.08,31.08,31.08,22400.0,23.3608,23.3608,23.3608,23.3608,22400.0
2013-04-25 13:05:00,31.08,31.08,31.08,31.08,1200.0,23.3608,23.3608,23.3608,23.3608,1200.0
2013-04-25 13:10:00,31.08,31.09,31.08,31.09,6400.0,23.3608,23.3683,23.3608,23.3683,6400.0
2013-04-25 13:15:00,31.1,31.11,31.1,31.11,3900.0,23.3758,23.3834,23.3758,23.3834,3900.0
2013-04-25 13:20:00,31.11,31.11,31.11,31.11,2500.0,23.3834,23.3834,23.3834,23.3834,2500.0
2013-04-25 13:25:00,31.12,31.13,31.12,31.13,6200.0,23.3909,23.3984,23.3909,23.3984,6200.0
2013-04-25 13:30:00,31.14,31.14,31.13,31.14,1300.0,23.4059,23.4059,23.3984,23.4059,1300.0
2013-04-25 13:35:00,31.13,31.13,31.13,31.13,9600.0,23.3984,23.3984,23.3984,23.3984,9600.0
2013-04-25 13:40:00,31.13,31.14,31.11,31.12,9500.0,23.3984,23.4059,23.3834,23.3909,9500.0
2013-04-25 13:45:00,31.12,31.12,31.12,31.12,2500.0,23.3909,23.3909,23.3909,23.3909,2500.0
2013-04-25 13:50:00,31.12,31.12,31.12,31.12,2800.0,23.3909,23.3909,23.3909,23.3909,2800.0
2013-04-25 13:55:00,31.12,31.15,31.12,31.14,4400.0,23.3909,23.4134,23.3909,23.4059,4400.0
2013-04-25 14:00:00,31.14,31.14,31.12,31.13,3800.0,23.4059,23.4059,23.3909,23.3984,3800.0
2013-04-25 14:05:00,31.13,31.13,31.12,31.12,11500.0,23.3984,23.3984,23.3909,23.3909,11500.0
2013-04-25 14:10:00,31.12,31.13,31.12,31.13,4400.0,23.3909,23.3984,23.3909,23.3984,4400.0
2013-04-25 14:15:00,31.12,31.13,31.11,31.12,8900.0,23.3909,23.3984,23.3834,23.3909,8900.0
2013-04-25 14:20:00,31.12,31.13,31.12,31.12,4500.0,23.3909,23.3984,23.3909,23.3909,4500.0
2013-04-25 14:25:00,31.11,31.12,31.11,31.12,7000.0,23.3834,23.3909,23.3834,23.3909,7000.0
2013-04-25 14:30:00,31.12,31.12,31.11,31.11,6400.0,23.3909,23.3909,23.3834,23.3834,6400.0
2013-04-25 14:35:00,31.1,31.13,31.1,31.13,15000.0,23.3758,23.3984,23.3758,23.3984,15000.0
2013-04-25 14:40:00,31.14,31.16,31.12,31.14,18600.0,23.4059,23.4209,23.3909,23.4059,18600.0
2013-04-25 14:45:00,31.14,31.14,31.12,31.13,21700.0,23.4059,23.4059,23.3909,23.3984,21700.0
2013-04-25 14:50:00,31.13,31.13,31.12,31.12,8000.0,23.3984,23.3984,23.3909,23.3909,8000.0
2013-04-25 14:55:00,31.11,31.12,31.09,31.1,17600.0,23.3834,23.3909,23.3683,23.3758,17600.0
2013-04-25 15:00:00,31.1,31.1,31.04,31.05,87500.0,23.3758,23.3758,23.3307,23.3383,87500.0
2013-04-25 15:05:00,31.04,31.06,31.01,31.06,36400.0,23.3307,23.3458,23.3082,23.3458,36400.0
2013-04-25 15:10:00,31.06,31.07,31.04,31.07,11400.0,23.3458,23.3533,23.3307,23.3533,11400.0
2013-04-25 15:15:00,31.08,31.08,31.01,31.02,21000.0,23.3608,23.3608,23.3082,23.3157,21000.0
2013-04-25 15:20:00,31.02,31.03,31.0,31.0,18700.0,23.3157,23.3232,23.3007,23.3007,18700.0
2013-04-25 15:25:00,31.01,31.03,31.01,31.03,13900.0,23.3082,23.3232,23.3082,23.3232,13900.0
2013-04-25 15:30:00,31.02,31.04,31.01,31.04,7100.0,23.3157,23.3307,23.3082,23.3307,7100.0
2013-04-25 15:35:00,31.04,31.05,31.03,31.05,7900.0,23.3307,23.3383,23.3232,23.3383,7900.0
2013-04-25 15:40:00,31.05,31.06,31.04,31.04,12100.0,23.3383,23.3458,23.3307,23.3307,12100.0
2013-04-25 15:45:00,31.05,31.06,31.04,31.05,9300.0,23.3383,23.3458,23.3307,23.3383,9300.0
2013-04-25 15:50:00,31.05,31.05,30.99,30.99,39100.0,23.3383,23.3383,23.2932,23.2932,39100.0
2013-04-25 15:55:00,30.99,31.01,30.99,31.0,61600.0,23.2932,23.3082,23.2932,23.3007,61600.0
2013-04-26 09:30:00,30.98,30.98,30.88,30.96,27900.0,23.2856,23.2856,23.2105,23.2706,27900.0
2013-04-26 09:35:00,30.96,30.96,30.79,30.79,38300.0,23.2706,23.2706,23.1428,23.1428,38300.0
2013-04-26 09:40:00,30.78,30.83,30.78,30.8,18300.0,23.1353,23.1729,23.1353,23.1504,18300.0
2013-04-26 09:45:00,30.81,30.84,30.8,30.82,3700.0,23.1579,23.1804,23.1504,23.1654,3700.0
2013-04-26 09:50:00,30.83,30.87,30.83,30.87,3900.0,23.1729,23.203,23.1729,23.203,3900.0
2013-04-26 09:55:00,30.89,30.9,30.89,30.9,1500.0,23.218,23.2255,23.218,23.2255,1500.0
2013-04-26 10:00:00,30.9,30.91,30.85,30.85,6500.0,23.2255,23.233,23.1879,23.1879,6500.0
2013-04-26 10:05:00,30.85,30.85,30.82,30.83,10400.0,23.1879,23.1879,23.1654,23.1729,10400.0
2013-04-26 10:10:00,30.83,30.88,30.83,30.84,8800.0,23.1729,23.2105,23.1729,23.1804,8800.0
2013-04-26 10:15:00,30.84,30.87,30.82,30.87,3900.0,23.1804,23.203,23.1654,23.203,3900.0
2013-04-26 10:20:00,30.86,30.86,30.82,30.84,75500.0,23.1954,23.1954,23.1654,23.1804,75500.0
2013-04-26 10:25:00,30.84,30.89,30.84,30.89,7200.0,23.1804,23.218,23.1804,23.218,7200.0
2013-04-26 10:30:00,30.88,30.89,30.85,30.85,6300.0,23.2105,23.218,23.1879,23.1879,6300.0
2013-04-26 10:35:00,30.85,30.87,30.83,30.87,9200.0,23.1879,23.203,23.1729,23.203,9200.0
2013-04-26 10:40:00,30.87,30.9,30.86,30.9,4500.0,23.203,23.2255,23.1954,23.2255,4500.0
2013-04-26 10:45:00,30.9,30.9,30.89,30.9,7800.0,23.2255,23.2255,23.218,23.2255,7800.0
2013-04-26 10:50:00,30.91,30.91,30.82,30.82,18500.0,23.233,23.233,23.1654,23.1654,18500.0
2013-04-26 10:55:00,30.82,30.85,30.81,30.84,16600.0,23.1654,23.1879,23.1579,23.1804,16600.0
2013-04-26 11:00:00,30.82,30.83,30.82,30.82,9100.0,23.1654,23.1729,23.1654,23.1654,9100.0
2013-04-26 11:05:00,30.82,30.83,30.82,30.82,17200.0,23.1654,23.1729,23.1654,23.1654,17200.0
2013-04-26 11:10:00,30.82,30.83,30.82,30.83,2300.0,23.1654,23.1729,23.1654,23.1729,2300.0
2013-04-26 11:15:00,30.83,30.85,30.83,30.83,7000.0,23.1729,23.1879,23.1729,23.1729,7000.0
2013-04-26 11:20:00,30.83,30.84,30.82,30.83,4800.0,23.1729,23.1804,23.1654,23.1729,4800.0
2013-04-26 11:25:00,30.83,30.84,30.81,30.82,9300.0,23.1729,23.1804,23.1579,23.1654,9300.0
2013-04-26 11:30:00,30.81,30.81,30.79,30.79,4900.0,23.1579,23.1579,23.1428,23.1428,4900.0
2013-04-26 11:35:00,30.8,30.8,30.75,30.76,9600.0,23.1504,23.1504,23.1128,23.1203,9600.0
2013-04-26 11:40:00,30.76,30.77,30.76,30.76,3100.0,23.1203,23.1278,23.1203,23.1203,3100.0
2013-04-26 11:45:00,30.75,30.75,30.72,30.73,4500.0,23.1128,23.1128,23.0902,23.0977,4500.0
2013-04-26 11:50:00,30.72,30.72,30.71,30.72,5800.0,23.0902,23.0902,23.0827,23.0902,5800.0
2013-04-26 11:55:00,30.71,30.71,30.69,30.71,17000.0,23.0827,23.0827,23.0677,23.0827,17000.0
2013-04-26 12:00:00,30.69,30.71,30.66,30.7,12400.0,23.0677,23.0827,23.0451,23.0752,12400.0
2013-04-26 12:05:00,30.71,30.73,30.7,30.72,7300.0,23.0827,23.0977,23.0752,23.0902,7300.0
2013-04-26 12:10:00,30.72,30.73,30.69,30.69,3600.0,23.0902,23.0977,23.0677,23.0677,3600.0
2013-04-26 12:15:00,30.7,30.71,30.69,30.71,4600.0,23.0752,23.0827,23.0677,23.0827,4600.0
2013-04-26 12:20:00,30.7,30.72,30.7,30.7,3000.0,23.0752,23.0902,23.0752,23.0752,3000.0
2013-04-26 12:25:00,30.69,30.69,30.67,30.68,3800.0,23.0677,23.0677,23.0526,23.0602,3800.0
2013-04-26 12:30:00,30.67,30.67,30.66,30.66,3700.0,23.0526,23.0526,23.0451,23.0451,3700.0
2013-04-26 12:35:00,30.66,30.66,30.63,30.64,34300.0,23.0451,23.0451,23.0226,23.0301,34300.0
2013-04-26 12:40:00,30.64,30.65,30.64,30.64,4100.0,23.0301,23.0376,23.0301,23.0301,4100.0
2013-04-26 12:45:00,30.64,30.66,30.64,30.66,8100.0,23.0301,23.0451,23.0301,23.0451,8100.0
2013-04-26 12:50:00,30.67,30.68,30.66,30.66,2600.0,23.0526,23.0602,23.0451,23.0451,2600.0
2013-04-26 12:55:00,30.66,30.66,30.64,30.64,12700.0,23.0451,23.0451,23.0301,23.0301,12700.0
2013-04-26 13:00:00,30.64,30.64,30.63,30.63,700.0,23.0301,23.0301,23.0226,23.0226,700.0
2013-04-26 13:05:00,30.62,30.63,30.61,30.63,10000.0,23.0151,23.0226,23.0075,23.0226,10000.0
2013-04-26 13:10:00,30.64,30.64,30.63,30.63,5800.0,23.0301,23.0301,23.0226,23.0226,5800.0
2013-04-26 13:15:00,30.64,30.65,30.64,30.65,6700.0,23.0301,23.0376,23.0301,23.0376,6700.0
2013-04-26 13:20:00,30.65,30.7,30.65,30.69,11800.0,23.0376,23.0752,23.0376,23.0677,11800.0
2013-04-26 13:25:00,30.69,30.72,30.69,30.72,2700.0,23.0677,23.0902,23.0677,23.0902,2700.0
2013-04-26 13:30:00,30.72,30.72,30.72,30.72,4000.0,23.0902,23.0902,23.0902,23.0902,4000.0
2013-04-26 13:35:00,30.71,30.72,30.71,30.72,1000.0,23.0827,23.0902,23.0827,23.0902,1000.0
2013-04-26 13:40:00,30.71,30.72,30.71,30.72,2100.0,23.0827,23.0902,23.0827,23.0902,2100.0
2013-04-26 13:45:00,30.73,30.77,30.73,30.76,5900.0,23.0977,23.1278,23.0977,23.1203,5900.0
2013-04-26 13:50:00,30.76,30.77,30.74,30.74,5900.0,23.1203,23.1278,23.1053,23.1053,5900.0
2013-04-26 13:55:00,30.75,30.76,30.74,30.75,5100.0,23.1128,23.1203,23.1053,23.1128,5100.0
2013-04-26 14:00:00,30.75,30.76,30.74,30.74,3100.0,23.1128,23.1203,23.1053,23.1053,3100.0
2013-04-26 14:05:00,30.75,30.75,30.71,30.71,16100.0,23.1128,23.1128,23.0827,23.0827,16100.0
2013-04-26 14:10:00,30.72,30.74,30.72,30.72,4600.0,23.0902,23.1053,23.0902,23.0902,4600.0
2013-04-26 14:15:00,30.71,30.71,30.71,30.71,8100.0,23.0827,23.0827,23.0827,23.0827,8100.0
2013-04-26 14:20:00,30.71,30.72,30.7,30.72,5700.0,23.0827,23.0902,23.0752,23.0902,5700.0
2013-04-26 14:25:00,30.72,30.72,30.71,30.71,2000.0,23.0902,23.0902,23.0827,23.0827,2000.0
2013-04-26 14:30:00,30.71,30.72,30.71,30.71,2300.0,23.0827,23.0902,23.0827,23.0827,2300.0
2013-04-26 14:35:00,30.71,30.73,30.71,30.73,2700.0,23.0827,23.0977,23.0827,23.0977,2700.0
2013-04-26 14:40:00,30.73,30.74,30.72,30.74,11200.0,23.0977,23.1053,23.0902,23.1053,11200.0
2013-04-26 14:45:00,30.73,30.76,30.73,30.76,13400.0,23.0977,23.1203,23.0977,23.1203,13400.0
2013-04-26 14:50:00,30.77,30.77,30.76,30.76,2600.0,23.1278,23.1278,23.1203,23.1203,2600.0
2013-04-26 14:55:00,30.76,30.77,30.76,30.76,4300.0,23.1203,23.1278,23.1203,23.1203,4300.0
2013-04-26 15:00:00,30.76,30.79,30.76,30.78,12800.0,23.1203,23.1428,23.1203,23.1353,12800.0
2013-04-26 15:05:00,30.78,30.81,30.78,30.8,7200.0,23.1353,23.1579,23.1353,23.1504,7200.0
2013-04-26 15:10:00,30.81,30.82,30.8,30.81,4600.0,23.1579,23.1654,23.1504,23.1579,4600.0
2013-04-26 15:15:00,30.82,30.82,30.79,30.8,17300.0,23.1654,23.1654,23.1428,23.1504,17300.0
2013-04-26 15:20:00,30.8,30.8,30.78,30.79,7900.0,23.1504,23.1504,23.1353,23.1428,7900.0
2013-04-26 15:25:00,30.79,30.82,30.79,30.81,14800.0,23.1428,23.1654,23.1428,23.1579,14800.0
2013-04-26 15:30:00,30.8,30.83,30.8,30.83,7800.0,23.1504,23.1729,23.1504,23.1729,7800.0
2013-04-26 15:35:00,30.82,30.84,30.82,30.83,18600.0,23.1654,23.1804,23.1654,23.1729,18600.0
2013-04-26 15:40:00,30.83,30.85,30.83,30.84,15200.0,23.1729,23.1879,23.1729,23.1804,15200.0
2013-04-26 15:45:00,30.84,30.85,30.82,30.84,19100.0,23.1804,23.1879,23.1654,23.1804,19100.0
2013-04-26 15:50:00,30.83,30.84,30.82,30.82,9800.0,23.1729,23.1804,23.1654,23.1654,9800.0
2013-04-26 15:55:00,30.82,30.84,30.8,30.8,56100.0,23.1654,23.1804,23.1504,23.1504,56100.0
2013-04-29 09:30:00,30.85,30.95,30.85,30.9,16900.0,23.1879,23.2631,23.1879,23.2255,16900.0
2013-04-29 09:35:00,30.86,30.87,30.85,30.87,16300.0,23.1954,23.203,23.1879,23.203,16300.0
2013-04-29 09:40:00,30.85,30.88,30.85,30.88,8000.0,23.1879,23.2105,23.1879,23.2105,8000.0
2013-04-29 09:45:00,30.87,30.88,30.86,30.86,10000.0,23.203,23.2105,23.1954,23.1954,10000.0
2013-04-29 09:50:00,30.86,30.89,30.85,30.88,17900.0,23.1954,23.218,23.1879,23.2105,17900.0
2013-04-29 09:55:00,30.87,30.92,30.87,30.91,13200.0,23.203,23.2405,23.203,23.233,13200.0
2013-04-29 10:00:00,30.91,30.96,30.89,30.95,7000.0,23.233,23.2706,23.218,23.2631,7000.0
2013-04-29 10:05:00,30.96,30.99,30.96,30.98,14400.0,23.2706,23.2932,23.2706,23.2856,14400.0
2013-04-29 10:10:00,30.98,30.98,30.96,30.96,7200.0,23.2856,23.2856,23.2706,23.2706,7200.0
2013-04-29 10:15:00,30.97,30.98,30.94,30.94,11900.0,23.2781,23.2856,23.2556,23.2556,11900.0
2013-04-29 10:20:00,30.94,30.95,30.92,30.93,8800.0,23.2556,23.2631,23.2405,23.2481,8800.0
2013-04-29 10:25:00,30.94,30.94,30.91,30.92,6300.0,23.2556,23.2556,23.233,23.2405,6300.0
2013-04-29 10:30:00,30.92,30.93,30.9,30.9,16700.0,23.2405,23.2481,23.2255,23.2255,16700.0
2013-04-29 10:35:00,30.9,30.94,30.9,30.93,98600.0,23.2255,23.2556,23.2255,23.2481,98600.0
2013-04-29 10:40:00,30.93,30.99,30.93,30.99,113700.0,23.2481,23.2932,23.2481,23.2932,113700.0
2013-04-29 10:45:00,31.0,31.04,31.0,31.03,57000.0,23.3007,23.3307,23.3007,23.3232,57000.0
2013-04-29 10:50:00,31.03,31.03,31.01,31.02,6600.0,23.3232,23.3232,23.3082,23.3157,6600.0
2013-04-29 10:55:00,31.01,31.01,30.99,30.99,5400.0,23.3082,23.3082,23.2932,23.2932,5400.0
2013-04-29 11:00:00,30.99,31.0,30.97,30.98,13500.0,23.2932,23.3007,23.2781,23.2856,13500.0
2013-04-29 11:05:00,30.98,30.99,30.98,30.98,8300.0,23.2856,23.2932,23.2856,23.2856,8300.0
2013-04-29 11:10:00,30.98,30.98,30.96,30.96,2100.0,23.2856,23.2856,23.2706,23.2706,2100.0
2013-04-29 11:15:00,30.96,30.98,30.96,30.97,26100.0,23.2706,23.2856,23.2706,23.2781,26100.0
2013-04-29 11:20:00,30.96,30.98,30.96,30.97,5100.0,23.2706,23.2856,23.2706,23.2781,5100.0
2013-04-29 11:25:00,30.96,30.97,30.96,30.96,800.0,23.2706,23.2781,23.2706,23.2706,800.0
2013-04-29 11:30:00,30.96,30.96,30.96,30.96,3600.0,23.2706,23.2706,23.2706,23.2706,3600.0
2013-04-29 11:35:00,30.95,30.95,30.94,30.94,3300.0,23.2631,23.2631,23.2556,23.2556,3300.0
2013-04-29 11:40:00,30.94,30.95,30.94,30.95,3900.0,23.2556,23.2631,23.2556,23.2631,3900.0
2013-04-29 11:45:00,30.95,30.96,30.94,30.95,3000.0,23.2631,23.2706,23.2556,23.2631,3000.0
2013-04-29 11:50:00,30.95,30.96,30.95,30.95,2200.0,23.2631,23.2706,23.2631,23.2631,2200.0
2013-04-29 11:55:00,30.95,30.97,30.94,30.97,4000.0,23.2631,23.2781,23.2556,23.2781,4000.0
2013-04-29 12:00:00,30.97,31.01,30.96,31.01,7100.0,23.2781,23.3082,23.2706,23.3082,7100.0
2013-04-29 12:05:00,31.0,31.01,30.97,30.97,18800.0,23.3007,23.3082,23.2781,23.2781,18800.0
2013-04-29 12:10:00,30.98,30.98,30.97,30.97,4500.0,23.2856,23.2856,23.2781,23.2781,4500.0
2013-04-29 12:15:00,30.96,30.96,30.96,30.96,300.0,23.2706,23.2706,23.2706,23.2706,300.0
2013-04-29 12:20:00,30.96,31.0,30.96,31.0,29100.0,23.2706,23.3007,23.2706,23.3007,29100.0
2013-04-29 12:25:00,31.0,31.0,30.99,30.99,8600.0,23.3007,23.3007,23.2932,23.2932,8600.0
2013-04-29 12:30:00,30.99,30.99,30.97,30.97,1700.0,23.2932,23.2932,23.2781,23.2781,1700.0
2013-04-29 12:35:00,30.98,30.99,30.96,30.99,20600.0,23.2856,23.2932,23.2706,23.2932,20600.0
2013-04-29 12:40:00,30.98,30.99,30.98,30.98,11000.0,23.2856,23.2932,23.2856,23.2856,11000.0
2013-04-29 12:45:00,30.98,30.98,30.96,30.97,12500.0,23.2856,23.2856,23.2706,23.2781,12500.0
2013-04-29 12:50:00,30.97,30.99,30.96,30.98,27900.0,23.2781,23.2932,23.2706,23.2856,27900.0
2013-04-29 12:55:00,30.98,30.98,30.96,30.96,2900.0,23.2856,23.2856,23.2706,23.2706,2900.0
2013-04-29 13:00:00,30.97,30.98,30.96,30.96,3700.0,23.2781,23.2856,23.2706,23.2706,3700.0
2013-04-29 13:05:00,30.96,30.96,30.96,30.96,3200.0,23.2706,23.2706,23.2706,23.2706,3200.0
2013-04-29 13:10:00,30.95,30.95,30.94,30.94,3000.0,23.2631,23.2631,23.2556,23.2556,3000.0
2013-04-29 13:15:00,30.94,30.95,30.94,30.95,16800.0,23.2556,23.2631,23.2556,23.2631,16800.0
2013-04-29 13:20:00,30.95,30.96,30.95,30.95,4100.0,23.2631,23.2706,23.2631,23.2631,4100.0
2013-04-29 13:25:00,30.95,30.96,30.95,30.95,3600.0,23.2631,23.2706,23.2631,23.2631,3600.0
2013-04-29 13:30:00,30.94,30.94,30.93,30.93,5100.0,23.2556,23.2556,23.2481,23.2481,5100.0
2013-04-29 13:35:00,30.92,30.94,30.92,30.94,8300.0,23.2405,23.2556,23.2405,23.2556,8300.0
2013-04-29 13:40:00,30.93,30.94,30.93,30.94,4400.0,23.2481,23.2556,23.2481,23.2556,4400.0
2013-04-29 13:45:00,30.94,30.96,30.94,30.95,7300.0,23.2556,23.2706,23.2556,23.2631,7300.0
2013-04-29 13:50:00,30.95,30.95,30.94,30.95,6900.0,23.2631,23.2631,23.2556,23.2631,6900.0
2013-04-29 13:55:00,30.95,30.96,30.94,30.94,1600.0,23.2631,23.2706,23.2556,23.2556,1600.0
2013-04-29 14:00:00,30.95,30.96,30.95,30.95,5800.0,23.2631,23.2706,23.2631,23.2631,5800.0
2013-04-29 14:05:00,30.95,30.95,30.95,30.95,1700.0,23.2631,23.2631,23.2631,23.2631,1700.0
2013-04-29 14:10:00,30.95,30.96,30.94,30.95,7800.0,23.2631,23.2706,23.2556,23.2631,7800.0
2013-04-29 14:15:00,30.95,30.97,30.94,30.97,14600.0,23.2631,23.2781,23.2556,23.2781,14600.0
2013-04-29 14:20:00,30.97,30.99,30.97,30.99,3800.0,23.2781,23.2932,23.2781,23.2932,3800.0
2013-04-29 14:25:00,30.99,31.01,30.99,31.01,5000.0,23.2932,23.3082,23.2932,23.3082,5000.0
2013-04-29 14:30:00,31.01,31.01,31.01,31.01,1400.0,23.3082,23.3082,23.3082,23.3082,1400.0
2013-04-29 14:35:00,31.01,31.02,31.0,31.01,6000.0,23.3082,23.3157,23.3007,23.3082,6000.0
2013-04-29 14:40:00,31.01,31.02,31.01,31.01,6000.0,23.3082,23.3157,23.3082,23.3082,6000.0
2013-04-29 14:45:00,31.01,31.02,31.0,31.0,11000.0,23.3082,23.3157,23.3007,23.3007,11000.0
2013-04-29 14:50:00,31.0,31.0,30.99,30.99,2600.0,23.3007,23.3007,23.2932,23.2932,2600.0
2013-04-29 14:55:00,31.0,31.0,30.98,31.0,28500.0,23.3007,23.3007,23.2856,23.3007,28500.0
2013-04-29 15:00:00,31.0,31.01,30.97,30.98,10700.0,23.3007,23.3082,23.2781,23.2856,10700.0
2013-04-29 15:05:00,30.97,30.98,30.95,30.95,10000.0,23.2781,23.2856,23.2631,23.2631,10000.0
2013-04-29 15:10:00,30.96,30.96,30.95,30.96,6800.0,23.2706,23.2706,23.2631,23.2706,6800.0
2013-04-29 15:15:00,30.96,30.98,30.96,30.98,5900.0,23.2706,23.2856,23.2706,23.2856,5900.0
2013-04-29 15:20:00,30.98,30.99,30.96,30.97,5400.0,23.2856,23.2932,23.2706,23.2781,5400.0
2013-04-29 15:25:00,30.96,30.99,30.96,30.98,10700.0,23.2706,23.2932,23.2706,23.2856,10700.0
2013-04-29 15:30:00,30.98,31.0,30.98,30.99,8900.0,23.2856,23.3007,23.2856,23.2932,8900.0
2013-04-29 15:35:00,30.98,31.01,30.98,31.0,6000.0,23.2856,23.3082,23.2856,23.3007,6000.0
2013-04-29 15:40:00,31.0,31.01,31.0,31.0,6000.0,23.3007,23.3082,23.3007,23.3007,6000.0
2013-04-29 15:45:00,30.99,31.01,30.98,30.99,31900.0,23.2932,23.3082,23.2856,23.2932,31900.0
2013-04-29 15:50:00,30.99,30.99,30.97,30.97,39600.0,23.2932,23.2932,23.2781,23.2781,39600.0
2013-04-29 15:55:00,30.98,31.0,30.96,31.0,68400.0,23.2856,23.3007,23.2706,23.3007,68400.0
2013-04-30 09:30:00,31.03,31.03,30.92,30.98,66000.0,23.3232,23.3232,23.2405,23.2856,66000.0
2013-04-30 09:35:00,30.97,31.0,30.97,30.97,5700.0,23.2781,23.3007,23.2781,23.2781,5700.0
2013-04-30 09:40:00,30.97,30.97,30.86,30.86,3600.0,23.2781,23.2781,23.1954,23.1954,3600.0
2013-04-30 09:45:00,30.86,30.87,30.84,30.86,6000.0,23.1954,23.203,23.1804,23.1954,6000.0
2013-04-30 09:50:00,30.87,30.87,30.79,30.79,11100.0,23.203,23.203,23.1428,23.1428,11100.0
2013-04-30 09:55:00,30.78,30.86,30.77,30.83,10400.0,23.1353,23.1954,23.1278,23.1729,10400.0
2013-04-30 10:00:00,30.87,30.89,30.81,30.82,25200.0,23.203,23.218,23.1579,23.1654,25200.0
2013-04-30 10:05:00,30.84,30.86,30.82,30.86,7900.0,23.1804,23.1954,23.1654,23.1954,7900.0
2013-04-30 10:10:00,30.86,30.9,30.86,30.9,9800.0,23.1954,23.2255,23.1954,23.2255,9800.0
2013-04-30 10:15:00,30.9,30.9,30.88,30.88,5000.0,23.2255,23.2255,23.2105,23.2105,5000.0
2013-04-30 10:20:00,30.88,30.9,30.88,30.9,9300.0,23.2105,23.2255,23.2105,23.2255,9300.0
2013-04-30 10:25:00,30.9,30.9,30.89,30.89,20000.0,23.2255,23.2255,23.218,23.218,20000.0
2013-04-30 10:30:00,30.89,30.92,30.87,30.92,14300.0,23.218,23.2405,23.203,23.2405,14300.0
2013-04-30 10:35:00,30.93,30.93,30.91,30.93,11500.0,23.2481,23.2481,23.233,23.2481,11500.0
2013-04-30 10:40:00,30.93,30.94,30.92,30.92,26100.0,23.2481,23.2556,23.2405,23.2405,26100.0
2013-04-30 10:45:00,30.93,30.94,30.92,30.93,11300.0,23.2481,23.2556,23.2405,23.2481,11300.0
2013-04-30 10:50:00,30.93,30.94,30.92,30.93,8600.0,23.2481,23.2556,23.2405,23.2481,8600.0
2013-04-30 10:55:00,30.93,30.93,30.91,30.92,33800.0,23.2481,23.2481,23.233,23.2405,33800.0
2013-04-30 11:00:00,30.92,30.92,30.91,30.91,5700.0,23.2405,23.2405,23.233,23.233,5700.0
2013-04-30 11:05:00,30.91,30.94,30.91,30.93,3700.0,23.233,23.2556,23.233,23.2481,3700.0
2013-04-30 11:10:00,30.93,30.93,30.9,30.9,4800.0,23.2481,23.2481,23.2255,23.2255,4800.0
2013-04-30 11:15:00,30.9,30.91,30.9,30.91,1600.0,23.2255,23.233,23.2255,23.233,1600.0
2013-04-30 11:20:00,30.91,30.91,30.9,30.9,800.0,23.233,23.233,23.2255,23.2255,800.0
2013-04-30 11:25:00,30.9,30.92,30.9,30.9,1800.0,23.2255,23.2405,23.2255,23.2255,1800.0
2013-04-30 11:30:00,30.91,30.96,30.91,30.95,15100.0,23.233,23.2706,23.233,23.2631,15100.0
2013-04-30 11:35:00,30.95,30.95,30.94,30.95,3600.0,23.2631,23.2631,23.2556,23.2631,3600.0
2013-04-30 11:40:00,30.95,30.96,30.95,30.96,9500.0,23.2631,23.2706,23.2631,23.2706,9500.0
2013-04-30 11:45:00,30.95,30.98,30.95,30.98,7300.0,23.2631,23.2856,23.2631,23.2856,7300.0
2013-04-30 11:50:00,30.98,31.01,30.98,31.01,9600.0,23.2856,23.3082,23.2856,23.3082,9600.0
2013-04-30 11:55:00,31.01,31.01,31.0,31.0,4900.0,23.3082,23.3082,23.3007,23.3007,4900.0
2013-04-30 12:00:00,31.0,31.0,30.98,30.99,34800.0,23.3007,23.3007,23.2856,23.2932,34800.0
2013-04-30 12:05:00,30.99,31.01,30.99,31.01,6700.0,23.2932,23.3082,23.2932,23.3082,6700.0
2013-04-30 12:10:00,31.01,31.01,31.0,31.01,5100.0,23.3082,23.3082,23.3007,23.3082,5100.0
2013-04-30 12:15:00,31.01,31.01,30.99,31.0,9300.0,23.3082,23.3082,23.2932,23.3007,9300.0
2013-04-30 12:20:00,31.0,31.0,30.99,31.0,25800.0,23.3007,23.3007,23.2932,23.3007,25800.0
2013-04-30 12:25:00,31.0,31.01,30.99,31.0,36400.0,23.3007,23.3082,23.2932,23.3007,36400.0
2013-04-30 12:30:00,31.0,31.01,31.0,31.0,3800.0,23.3007,23.3082,23.3007,23.3007,3800.0
2013-04-30 12:35:00,31.0,31.01,30.99,30.99,7300.0,23.3007,23.3082,23.2932,23.2932,7300.0
2013-04-30 12:40:00,30.98,31.0,30.98,31.0,2800.0,23.2856,23.3007,23.2856,23.3007,2800.0
2013-04-30 12:45:00,31.0,31.03,31.0,31.03,10500.0,23.3007,23.3232,23.3007,23.3232,10500.0
2013-04-30 12:50:00,31.03,31.03,31.03,31.03,2700.0,23.3232,23.3232,23.3232,23.3232,2700.0
2013-04-30 12:55:00,31.03,31.03,31.02,31.03,1500.0,23.3232,23.3232,23.3157,23.3232,1500.0
2013-04-30 13:00:00,31.04,31.04,31.01,31.01,3200.0,23.3307,23.3307,23.3082,23.3082,3200.0
2013-04-30 13:05:00,31.02,31.03,31.01,31.03,16000.0,23.3157,23.3232,23.3082,23.3232,16000.0
2013-04-30 13:10:00,31.02,31.03,31.0,31.02,6100.0,23.3157,23.3232,23.3007,23.3157,6100.0
2013-04-30 13:15:00,31.02,31.03,31.01,31.03,4200.0,23.3157,23.3232,23.3082,23.3232,4200.0
2013-04-30 13:20:00,31.03,31.04,31.03,31.03,5900.0,23.3232,23.3307,23.3232,23.3232,5900.0
2013-04-30 13:25:00,31.03,31.03,31.03,31.03,1100.0,23.3232,23.3232,23.3232,23.3232,1100.0
2013-04-30 13:30:00,31.03,31.04,31.02,31.02,3300.0,23.3232,23.3307,23.3157,23.3157,3300.0
2013-04-30 13:35:00,31.02,31.02,31.02,31.02,3700.0,23.3157,23.3157,23.3157,23.3157,3700.0
2013-04-30 13:40:00,31.02,31.03,31.01,31.03,4400.0,23.3157,23.3232,23.3082,23.3232,4400.0
2013-04-30 13:45:00,31.03,31.03,31.02,31.03,8900.0,23.3232,23.3232,23.3157,23.3232,8900.0
2013-04-30 13:50:00,31.03,31.04,31.02,31.02,6400.0,23.3232,23.3307,23.3157,23.3157,6400.0
2013-04-30 13:55:00,31.03,31.03,31.02,31.03,5300.0,23.3232,23.3232,23.3157,23.3232,5300.0
2013-04-30 14:00:00,31.02,31.02,30.98,30.98,5500.0,23.3157,23.3157,23.2856,23.2856,5500.0
2013-04-30 14:05:00,30.98,31.0,30.98,30.98,9500.0,23.2856,23.3007,23.2856,23.2856,9500.0
2013-04-30 14:10:00,30.97,31.0,30.97,30.99,10900.0,23.2781,23.3007,23.2781,23.2932,10900.0
2013-04-30 14:15:00,31.0,31.0,30.98,30.99,5900.0,23.3007,23.3007,23.2856,23.2932,5900.0
2013-04-30 14:20:00,31.0,31.0,30.99,30.99,4300.0,23.3007,23.3007,23.2932,23.2932,4300.0
2013-04-30 14:25:00,31.0,31.02,31.0,31.01,16200.0,23.3007,23.3157,23.3007,23.3082,16200.0
2013-04-30 14:30:00,31.01,31.01,30.98,30.98,9100.0,23.3082,23.3082,23.2856,23.2856,9100.0
2013-04-30 14:35:00,30.98,31.0,30.97,31.0,16800.0,23.2856,23.3007,23.2781,23.3007,16800.0
2013-04-30 14:40:00,31.0,31.01,30.99,31.01,4100.0,23.3007,23.3082,23.2932,23.3082,4100.0
2013-04-30 14:45:00,31.0,31.01,31.0,31.01,9500.0,23.3007,23.3082,23.3007,23.3082,9500.0
2013-04-30 14:50:00,31.0,31.01,30.99,31.0,9700.0,23.3007,23.3082,23.2932,23.3007,9700.0
2013-04-30 14:55:00,31.01,31.02,31.01,31.02,31900.0,23.3082,23.3157,23.3082,23.3157,31900.0
2013-04-30 15:00:00,31.02,31.02,30.99,30.99,10500.0,23.3157,23.3157,23.2932,23.2932,10500.0
2013-04-30 15:05:00,30.99,31.0,30.99,30.99,8500.0,23.2932,23.3007,23.2932,23.2932,8500.0
2013-04-30 15:10:00,31.0,31.01,30.99,31.01,6700.0,23.3007,23.3082,23.2932,23.3082,6700.0
2013-04-30 15:15:00,31.01,31.02,31.01,31.01,19100.0,23.3082,23.3157,23.3082,23.3082,19100.0
2013-04-30 15:20:00,31.01,31.03,31.01,31.01,15000.0,23.3082,23.3232,23.3082,23.3082,15000.0
2013-04-30 15:25:00,31.01,31.03,31.0,31.03,10800.0,23.3082,23.3232,23.3007,23.3232,10800.0
2013-04-30 15:30:00,31.03,31.03,30.99,31.01,29200.0,23.3232,23.3232,23.2932,23.3082,29200.0
2013-04-30 15:35:00,31.01,31.03,31.01,31.03,53700.0,23.3082,23.3232,23.3082,23.3232,53700.0
2013-04-30 15:40:00,31.03,31.04,31.02,31.03,12500.0,23.3232,23.3307,23.3157,23.3232,12500.0
2013-04-30 15:45:00,31.03,31.04,31.03,31.04,23200.0,23.3232,23.3307,23.3232,23.3307,23200.0
2013-04-30 15:50:00,31.04,31.06,31.04,31.04,32800.0,23.3307,23.3458,23.3307,23.3307,32800.0
2013-04-30 15:55:00,31.04,31.07,31.03,31.06,50900.0,23.3307,23.3533,23.3232,23.3458,50900.0
2013-05-01 09:30:00,30.99,30.99,30.77,30.96,15300.0,23.2932,23.2932,23.1278,23.2706,15300.0
2013-05-01 09:35:00,30.96,30.96,30.88,30.88,11900.0,23.2706,23.2706,23.2105,23.2105,11900.0
2013-05-01 09:40:00,30.87,30.89,30.84,30.89,8700.0,23.203,23.218,23.1804,23.218,8700.0
2013-05-01 09:45:00,30.87,30.88,30.81,30.81,3700.0,23.203,23.2105,23.1579,23.1579,3700.0
2013-05-01 09:50:00,30.83,30.84,30.8,30.82,4900.0,23.1729,23.1804,23.1504,23.1654,4900.0
2013-05-01 09:55:00,30.8,30.82,30.77,30.8,2600.0,23.1504,23.1654,23.1278,23.1504,2600.0
2013-05-01 10:00:00,30.78,30.79,30.75,30.77,13500.0,23.1353,23.1428,23.1128,23.1278,13500.0
2013-05-01 10:05:00,30.74,30.74,30.65,30.65,18100.0,23.1053,23.1053,23.0376,23.0376,18100.0
2013-05-01 10:10:00,30.66,30.67,30.6,30.6,15900.0,23.0451,23.0526,23.0,23.0,15900.0
2013-05-01 10:15:00,30.61,30.65,30.61,30.62,93600.0,23.0075,23.0376,23.0075,23.0151,93600.0
2013-05-01 10:20:00,30.61,30.66,30.61,30.64,4100.0,23.0075,23.0451,23.0075,23.0301,4100.0
2013-05-01 10:25:00,30.65,30.66,30.61,30.61,6700.0,23.0376,23.0451,23.0075,23.0075,6700.0
2013-05-01 10:30:00,30.62,30.66,30.61,30.66,5100.0,23.0151,23.0451,23.0075,23.0451,5100.0
2013-05-01 10:35:00,30.67,30.7,30.65,30.69,11200.0,23.0526,23.0752,23.0376,23.0677,11200.0
2013-05-01 10:40:00,30.71,30.72,30.71,30.72,3800.0,23.0827,23.0902,23.0827,23.0902,3800.0
2013-05-01 10:45:00,30.72,30.72,30.67,30.68,4100.0,23.0902,23.0902,23.0526,23.0602,4100.0
2013-05-01 10:50:00,30.69,30.71,30.67,30.71,6400.0,23.0677,23.0827,23.0526,23.0827,6400.0
2013-05-01 10:55:00,30.71,30.71,30.71,30.71,2400.0,23.0827,23.0827,23.0827,23.0827,2400.0
2013-05-01 11:00:00,30.7,30.7,30.66,30.67,4800.0,23.0752,23.0752,23.0451,23.0526,4800.0
2013-05-01 11:05:00,30.67,30.7,30.67,30.7,12700.0,23.0526,23.0752,23.0526,23.0752,12700.0
2013-05-01 11:10:00,30.69,30.69,30.69,30.69,2700.0,23.0677,23.0677,23.0677,23.0677,2700.0
2013-05-01 11:15:00,30.69,30.7,30.68,30.68,3500.0,23.0677,23.0752,23.0602,23.0602,3500.0
2013-05-01 11:20:00,30.68,30.68,30.66,30.68,7200.0,23.0602,23.0602,23.0451,23.0602,7200.0
2013-05-01 11:25:00,30.68,30.69,30.67,30.68,8900.0,23.0602,23.0677,23.0526,23.0602,8900.0
2013-05-01 11:30:00,30.68,30.69,30.67,30.67,8000.0,23.0602,23.0677,23.0526,23.0526,8000.0
2013-05-01 11:35:00,30.68,30.68,30.65,30.66,7000.0,23.0602,23.0602,23.0376,23.0451,7000.0
2013-05-01 11:40:00,30.65,30.65,30.61,30.62,87000.0,23.0376,23.0376,23.0075,23.0151,87000.0
2013-05-01 11:45:00,30.62,30.63,30.58,30.61,143200.0,23.0151,23.0226,22.985,23.0075,143200.0
2013-05-01 11:50:00,30.61,30.63,30.61,30.61,4700.0,23.0075,23.0226,23.0075,23.0075,4700.0
2013-05-01 11:55:00,30.61,30.64,30.61,30.64,43000.0,23.0075,23.0301,23.0075,23.0301,43000.0
2013-05-01 12:00:00,30.64,30.64,30.62,30.62,4700.0,23.0301,23.0301,23.0151,23.0151,4700.0
2013-05-01 12:05:00,30.62,30.63,30.62,30.62,5300.0,23.0151,23.0226,23.0151,23.0151,5300.0
2013-05-01 12:10:00,30.61,30.61,30.59,30.6,2700.0,23.0075,23.0075,22.9925,23.0,2700.0
2013-05-01 12:15:00,30.61,30.63,30.61,30.62,6200.0,23.0075,23.0226,23.0075,23.0151,6200.0
2013-05-01 12:20:00,30.63,30.64,30.63,30.64,2800.0,23.0226,23.0301,23.0226,23.0301,2800.0
2013-05-01 12:25:00,30.65,30.65,30.62,30.63,9100.0,23.0376,23.0376,23.0151,23.0226,9100.0
2013-05-01 12:30:00,30.63,30.63,30.61,30.61,6600.0,23.0226,23.0226,23.0075,23.0075,6600.0
2013-05-01 12:35:00,30.61,30.62,30.6,30.6,4900.0,23.0075,23.0151,23.0,23.0,4900.0
2013-05-01 12:40:00,30.6,30.62,30.6,30.61,8900.0,23.0,23.0151,23.0,23.0075,8900.0
2013-05-01 12:45:00,30.62,30.63,30.62,30.62,3000.0,23.0151,23.0226,23.0151,23.0151,3000.0
2013-05-01 12:50:00,30.62,30.62,30.59,30.6,5400.0,23.0151,23.0151,22.9925,23.0,5400.0
2013-05-01 12:55:00,30.59,30.59,30.55,30.55,14300.0,22.9925,22.9925,22.9624,22.9624,14300.0
2013-05-01 13:00:00,30.54,30.54,30.5,30.5,38400.0,22.9549,22.9549,22.9249,22.9249,38400.0
2013-05-01 13:05:00,30.5,30.51,30.47,30.47,13700.0,22.9249,22.9324,22.9023,22.9023,13700.0
2013-05-01 13:10:00,30.48,30.5,30.48,30.49,10600.0,22.9098,22.9249,22.9098,22.9173,10600.0
2013-05-01 13:15:00,30.49,30.49,30.46,30.48,11100.0,22.9173,22.9173,22.8948,22.9098,11100.0
2013-05-01 13:20:00,30.48,30.49,30.46,30.48,14700.0,22.9098,22.9173,22.8948,22.9098,14700.0
2013-05-01 13:25:00,30.48,30.54,30.48,30.54,13100.0,22.9098,22.9549,22.9098,22.9549,13100.0
2013-05-01 13:30:00,30.53,30.53,30.51,30.53,12800.0,22.9474,22.9474,22.9324,22.9474,12800.0
2013-05-01 13:35:00,30.54,30.54,30.49,30.5,12200.0,22.9549,22.9549,22.9173,22.9249,12200.0
2013-05-01 13:40:00,30.5,30.5,30.44,30.45,12900.0,22.9249,22.9249,22.8798,22.8873,12900.0
2013-05-01 13:45:00,30.45,30.46,30.44,30.45,5600.0,22.8873,22.8948,22.8798,22.8873,5600.0
2013-05-01 13:50:00,30.44,30.47,30.42,30.47,13500.0,22.8798,22.9023,22.8647,22.9023,13500.0
2013-05-01 13:55:00,30.47,30.48,30.46,30.47,7300.0,22.9023,22.9098,22.8948,22.9023,7300.0
2013-05-01 14:00:00,30.47,30.55,30.47,30.54,24400.0,22.9023,22.9624,22.9023,22.9549,24400.0
2013-05-01 14:05:00,30.53,30.6,30.53,30.59,19200.0,22.9474,23.0,22.9474,22.9925,19200.0
2013-05-01 14:10:00,30.58,30.58,30.5,30.54,12800.0,22.985,22.985,22.9249,22.9549,12800.0
2013-05-01 14:15:00,30.55,30.55,30.51,30.54,10300.0,22.9624,22.9624,22.9324,22.9549,10300.0
2013-05-01 14:20:00,30.54,30.6,30.54,30.58,25600.0,22.9549,23.0,22.9549,22.985,25600.0
2013-05-01 14:25:00,30.58,30.61,30.55,30.57,17600.0,22.985,23.0075,22.9624,22.9775,17600.0
2013-05-01 14:30:00,30.57,30.58,30.53,30.54,9500.0,22.9775,22.985,22.9474,22.9549,9500.0
2013-05-01 14:35:00,30.53,30.53,30.5,30.51,5600.0,22.9474,22.9474,22.9249,22.9324,5600.0
2013-05-01 14:40:00,30.51,30.52,30.51,30.52,3600.0,22.9324,22.9399,22.9324,22.9399,3600.0
2013-05-01 14:45:00,30.51,30.52,30.49,30.52,12500.0,22.9324,22.9399,22.9173,22.9399,12500.0
2013-05-01 14:50:00,30.52,30.55,30.5,30.51,11400.0,22.9399,22.9624,22.9249,22.9324,11400.0
2013-05-01 14:55:00,30.53,30.53,30.51,30.52,5300.0,22.9474,22.9474,22.9324,22.9399,5300.0
2013-05-01 15:00:00,30.52,30.54,30.49,30.52,7000.0,22.9399,22.9549,22.9173,22.9399,7000.0
2013-05-01 15:05:00,30.53,30.54,30.51,30.51,11800.0,22.9474,22.9549,22.9324,22.9324,11800.0
2013-05-01 15:10:00,30.51,30.51,30.48,30.48,4900.0,22.9324,22.9324,22.9098,22.9098,4900.0
2013-05-01 15:15:00,30.48,30.49,30.46,30.47,14100.0,22.9098,22.9173,22.8948,22.9023,14100.0
2013-05-01 15:20:00,30.48,30.48,30.44,30.45,12900.0,22.9098,22.9098,22.8798,22.8873,12900.0
2013-05-01 15:25:00,30.44,30.46,30.42,30.43,10600.0,22.8798,22.8948,22.8647,22.8722,10600.0
2013-05-01 15:30:00,30.44,30.46,30.44,30.45,11000.0,22.8798,22.8948,22.8798,22.8873,11000.0
2013-05-01 15:35:00,30.44,30.45,30.42,30.43,8500.0,22.8798,22.8873,22.8647,22.8722,8500.0
2013-05-01 15:40:00,30.42,30.43,30.4,30.41,8000.0,22.8647,22.8722,22.8497,22.8572,8000.0
2013-05-01 15:45:00,30.41,30.48,30.41,30.47,28300.0,22.8572,22.9098,22.8572,22.9023,28300.0
2013-05-01 15:50:00,30.46,30.46,30.42,30.42,20400.0,22.8948,22.8948,22.8647,22.8647,20400.0
2013-05-01 15:55:00,30.42,30.44,30.4,30.42,34200.0,22.8647,22.8798,22.8497,22.8647,34200.0
2013-05-02 09:30:00,30.46,30.52,30.46,30.49,5800.0,22.8948,22.9399,22.8948,22.9173,5800.0
2013-05-02 09:35:00,30.54,30.54,30.53,30.54,800.0,22.9549,22.9549,22.9474,22.9549,800.0
2013-05-02 09:40:00,30.52,30.52,30.48,30.48,2700.0,22.9399,22.9399,22.9098,22.9098,2700.0
2013-05-02 09:45:00,30.49,30.54,30.49,30.54,12900.0,22.9173,22.9549,22.9173,22.9549,12900.0
2013-05-02 09:50:00,30.52,30.52,30.49,30.49,800.0,22.9399,22.9399,22.9173,22.9173,800.0
2013-05-02 09:55:00,30.49,30.49,30.49,30.49,0.0,22.9173,22.9173,22.9173,22.9173,0.0
2013-05-02 10:00:00,30.51,30.54,30.5,30.5,4500.0,22.9324,22.9549,22.9249,22.9249,4500.0
2013-05-02 10:05:00,30.5,30.53,30.49,30.53,3100.0,22.9249,22.9474,22.9173,22.9474,3100.0
2013-05-02 10:10:00,30.53,30.64,30.53,30.63,41400.0,22.9474,23.0301,22.9474,23.0226,41400.0
2013-05-02 10:15:00,30.64,30.66,30.64,30.66,6300.0,23.0301,23.0451,23.0301,23.0451,6300.0
2013-05-02 10:20:00,30.66,30.67,30.66,30.66,8800.0,23.0451,23.0526,23.0451,23.0451,8800.0
2013-05-02 10:25:00,30.67,30.71,30.67,30.71,8200.0,23.0526,23.0827,23.0526,23.0827,8200.0
2013-05-02 10:30:00,30.71,30.76,30.7,30.76,9700.0,23.0827,23.1203,23.0752,23.1203,9700.0
2013-05-02 10:35:00,30.75,30.83,30.75,30.81,37600.0,23.1128,23.1729,23.1128,23.1579,37600.0
2013-05-02 10:40:00,30.81,30.81,30.8,30.81,8300.0,23.1579,23.1579,23.1504,23.1579,8300.0
2013-05-02 10:45:00,30.81,30.83,30.76,30.77,23500.0,23.1579,23.1729,23.1203,23.1278,23500.0
2013-05-02 10:50:00,30.77,30.79,30.77,30.78,7500.0,23.1278,23.1428,23.1278,23.1353,7500.0
2013-05-02 10:55:00,30.79,30.79,30.77,30.78,22900.0,23.1428,23.1428,23.1278,23.1353,22900.0
2013-05-02 11:00:00,30.77,30.78,30.76,30.76,13800.0,23.1278,23.1353,23.1203,23.1203,13800.0
2013-05-02 11:05:00,30.77,30.78,30.76,30.77,4900.0,23.1278,23.1353,23.1203,23.1278,4900.0
2013-05-02 11:10:00,30.77,30.84,30.76,30.84,145000.0,23.1278,23.1804,23.1203,23.1804,145000.0
2013-05-02 11:15:00,30.84,30.86,30.84,30.84,25500.0,23.1804,23.1954,23.1804,23.1804,25500.0
2013-05-02 11:20:00,30.85,30.86,30.85,30.86,22100.0,23.1879,23.1954,23.1879,23.1954,22100.0
2013-05-02 11:25:00,30.86,30.87,30.85,30.87,23800.0,23.1954,23.203,23.1879,23.203,23800.0
2013-05-02 11:30:00,30.86,30.88,30.86,30.86,2700.0,23.1954,23.2105,23.1954,23.1954,2700.0
2013-05-02 11:35:00,30.87,30.88,30.86,30.86,2800.0,23.203,23.2105,23.1954,23.1954,2800.0
2013-05-02 11:40:00,30.86,30.87,30.85,30.86,6200.0,23.1954,23.203,23.1879,23.1954,6200.0
2013-05-02 11:45:00,30.86,30.89,30.86,30.88,8400.0,23.1954,23.218,23.1954,23.2105,8400.0
2013-05-02 11:50:00,30.88,30.88,30.87,30.88,4700.0,23.2105,23.2105,23.203,23.2105,4700.0
2013-05-02 11:55:00,30.87,30.88,30.86,30.87,5300.0,23.203,23.2105,23.1954,23.203,5300.0
2013-05-02 12:00:00,30.87,30.88,30.86,30.86,1200.0,23.203,23.2105,23.1954,23.1954,1200.0
2013-05-02 12:05:00,30.86,30.86,30.84,30.84,4400.0,23.1954,23.1954,23.1804,23.1804,4400.0
2013-05-02 12:10:00,30.84,30.84,30.84,30.84,3400.0,23.1804,23.1804,23.1804,23.1804,3400.0
2013-05-02 12:15:00,30.84,30.84,30.82,30.82,1500.0,23.1804,23.1804,23.1654,23.1654,1500.0
2013-05-02 12:20:00,30.82,30.82,30.77,30.77,22200.0,23.1654,23.1654,23.1278,23.1278,22200.0
2013-05-02 12:25:00,30.77,30.77,30.74,30.75,13100.0,23.1278,23.1278,23.1053,23.1128,13100.0
2013-05-02 12:30:00,30.76,30.77,30.76,30.76,8700.0,23.1203,23.1278,23.1203,23.1203,8700.0
2013-05-02 12:35:00,30.76,30.76,30.75,30.75,2800.0,23.1203,23.1203,23.1128,23.1128,2800.0
2013-05-02 12:40:00,30.76,30.76,30.74,30.74,3900.0,23.1203,23.1203,23.1053,23.1053,3900.0
2013-05-02 12:45:00,30.74,30.74,30.74,30.74,1600.0,23.1053,23.1053,23.1053,23.1053,1600.0
2013-05-02 12:50:00,30.74,30.74,30.73,30.74,2900.0,23.1053,23.1053,23.0977,23.1053,2900.0
2013-05-02 12:55:00,30.74,30.77,30.74,30.75,17200.0,23.1053,23.1278,23.1053,23.1128,17200.0
2013-05-02 13:00:00,30.76,30.76,30.74,30.75,6000.0,23.1203,23.1203,23.1053,23.1128,6000.0
2013-05-02 13:05:00,30.75,30.76,30.74,30.74,38400.0,23.1128,23.1203,23.1053,23.1053,38400.0
2013-05-02 13:10:00,30.75,30.75,30.71,30.71,39500.0,23.1128,23.1128,23.0827,23.0827,39500.0
2013-05-02 13:15:00,30.72,30.74,30.72,30.74,9100.0,23.0902,23.1053,23.0902,23.1053,9100.0
2013-05-02 13:20:00,30.74,30.77,30.74,30.75,4800.0,23.1053,23.1278,23.1053,23.1128,4800.0
2013-05-02 13:25:00,30.76,30.79,30.76,30.79,4500.0,23.1203,23.1428,23.1203,23.1428,4500.0
2013-05-02 13:30:00,30.79,30.81,30.79,30.81,3400.0,23.1428,23.1579,23.1428,23.1579,3400.0
2013-05-02 13:35:00,30.82,30.83,30.8,30.8,3900.0,23.1654,23.1729,23.1504,23.1504,3900.0
2013-05-02 13:40:00,30.8,30.81,30.8,30.8,2800.0,23.1504,23.1579,23.1504,23.1504,2800.0
2013-05-02 13:45:00,30.8,30.8,30.79,30.79,2100.0,23.1504,23.1504,23.1428,23.1428,2100.0
2013-05-02 13:50:00,30.79,30.8,30.79,30.79,1500.0,23.1428,23.1504,23.1428,23.1428,1500.0
2013-05-02 13:55:00,30.8,30.8,30.79,30.8,600.0,23.1504,23.1504,23.1428,23.1504,600.0
2013-05-02 14:00:00,30.8,30.81,30.79,30.79,2300.0,23.1504,23.1579,23.1428,23.1428,2300.0
2013-05-02 14:05:00,30.79,30.8,30.77,30.77,12000.0,23.1428,23.1504,23.1278,23.1278,12000.0
2013-05-02 14:10:00,30.77,30.77,30.75,30.77,10200.0,23.1278,23.1278,23.1128,23.1278,10200.0
2013-05-02 14:15:00,30.76,30.78,30.76,30.77,8300.0,23.1203,23.1353,23.1203,23.1278,8300.0
2013-05-02 14:20:00,30.78,30.78,30.76,30.77,6400.0,23.1353,23.1353,23.1203,23.1278,6400.0
2013-05-02 14:25:00,30.77,30.78,30.77,30.77,5200.0,23.1278,23.1353,23.1278,23.1278,5200.0
2013-05-02 14:30:00,30.78,30.79,30.77,30.78,6600.0,23.1353,23.1428,23.1278,23.1353,6600.0
2013-05-02 14:35:00,30.79,30.81,30.78,30.79,14400.0,23.1428,23.1579,23.1353,23.1428,14400.0
2013-05-02 14:40:00,30.79,30.79,30.78,30.78,3500.0,23.1428,23.1428,23.1353,23.1353,3500.0
2013-05-02 14:45:00,30.79,30.8,30.79,30.79,11000.0,23.1428,23.1504,23.1428,23.1428,11000.0
2013-05-02 14:50:00,30.8,30.81,30.79,30.79,2200.0,23.1504,23.1579,23.1428,23.1428,2200.0
2013-05-02 14:55:00,30.79,30.8,30.79,30.8,65000.0,23.1428,23.1504,23.1428,23.1504,65000.0
2013-05-02 15:00:00,30.79,30.8,30.79,30.79,19300.0,23.1428,23.1504,23.1428,23.1428,19300.0
2013-05-02 15:05:00,30.79,30.79,30.77,30.77,33000.0,23.1428,23.1428,23.1278,23.1278,33000.0
2013-05-02 15:10:00,30.76,30.77,30.76,30.77,8300.0,23.1203,23.1278,23.1203,23.1278,8300.0
2013-05-02 15:15:00,30.77,30.77,30.76,30.77,2100.0,23.1278,23.1278,23.1203,23.1278,2100.0
2013-05-02 15:20:00,30.77,30.78,30.77,30.78,4400.0,23.1278,23.1353,23.1278,23.1353,4400.0
2013-05-02 15:25:00,30.78,30.78,30.77,30.78,2400.0,23.1353,23.1353,23.1278,23.1353,2400.0
2013-05-02 15:30:00,30.78,30.79,30.78,30.79,5700.0,23.1353,23.1428,23.1353,23.1428,5700.0
2013-05-02 15:35:00,30.78,30.8,30.78,30.8,3300.0,23.1353,23.1504,23.1353,23.1504,3300.0
2013-05-02 15:40:00,30.79,30.8,30.78,30.78,2900.0,23.1428,23.1504,23.1353,23.1353,2900.0
2013-05-02 15:45:00,30.79,30.79,30.78,30.78,5500.0,23.1428,23.1428,23.1353,23.1353,5500.0
2013-05-02 15:50:00,30.78,30.78,30.74,30.75,99500.0,23.1353,23.1353,23.1053,23.1128,99500.0
2013-05-02 15:55:00,30.75,30.79,30.74,30.78,426600.0,23.1128,23.1428,23.1053,23.1353,426600.0
2013-05-03 09:30:00,31.11,31.13,31.07,31.1,12200.0,23.3834,23.3984,23.3533,23.3758,12200.0
2013-05-03 09:35:00,31.11,31.19,31.11,31.19,20300.0,23.3834,23.4435,23.3834,23.4435,20300.0
2013-05-03 09:40:00,31.2,31.23,31.2,31.21,2500.0,23.451,23.4736,23.451,23.4585,2500.0
2013-05-03 09:45:00,31.22,31.28,31.22,31.28,5500.0,23.466,23.5111,23.466,23.5111,5500.0
2013-05-03 09:50:00,31.28,31.32,31.28,31.28,7400.0,23.5111,23.5412,23.5111,23.5111,7400.0
2013-05-03 09:55:00,31.3,31.3,31.26,31.26,7900.0,23.5262,23.5262,23.4961,23.4961,7900.0
2013-05-03 10:00:00,31.27,31.27,31.24,31.24,5200.0,23.5036,23.5036,23.4811,23.4811,5200.0
2013-05-03 10:05:00,31.24,31.29,31.23,31.27,8000.0,23.4811,23.5187,23.4736,23.5036,8000.0
2013-05-03 10:10:00,31.29,31.3,31.29,31.29,6700.0,23.5187,23.5262,23.5187,23.5187,6700.0
2013-05-03 10:15:00,31.29,31.31,31.29,31.31,6300.0,23.5187,23.5337,23.5187,23.5337,6300.0
2013-05-03 10:20:00,31.3,31.37,31.3,31.37,7000.0,23.5262,23.5788,23.5262,23.5788,7000.0
2013-05-03 10:25:00,31.36,31.39,31.35,31.38,17700.0,23.5713,23.5938,23.5638,23.5863,17700.0
2013-05-03 10:30:00,31.38,31.39,31.38,31.39,800.0,23.5863,23.5938,23.5863,23.5938,800.0
2013-05-03 10:35:00,31.39,31.39,31.34,31.36,6100.0,23.5938,23.5938,23.5562,23.5713,6100.0
2013-05-03 10:40:00,31.36,31.36,31.33,31.33,6700.0,23.5713,23.5713,23.5487,23.5487,6700.0
2013-05-03 10:45:00,31.33,31.34,31.32,31.32,5700.0,23.5487,23.5562,23.5412,23.5412,5700.0
2013-05-03 10:50:00,31.33,31.33,31.3,31.31,20100.0,23.5487,23.5487,23.5262,23.5337,20100.0
2013-05-03 10:55:00,31.3,31.3,31.29,31.3,11700.0,23.5262,23.5262,23.5187,23.5262,11700.0
2013-05-03 11:00:00,31.29,31.29,31.27,31.27,3000.0,23.5187,23.5187,23.5036,23.5036,3000.0
2013-05-03 11:05:00,31.27,31.28,31.27,31.27,1100.0,23.5036,23.5111,23.5036,23.5036,1100.0
2013-05-03 11:10:00,31.28,31.28,31.27,31.28,8400.0,23.5111,23.5111,23.5036,23.5111,8400.0
2013-05-03 11:15:00,31.26,31.26,31.24,31.25,9100.0,23.4961,23.4961,23.4811,23.4886,9100.0
2013-05-03 11:20:00,31.25,31.25,31.21,31.21,72500.0,23.4886,23.4886,23.4585,23.4585,72500.0
2013-05-03 11:25:00,31.2,31.21,31.19,31.2,4900.0,23.451,23.4585,23.4435,23.451,4900.0
2013-05-03 11:30:00,31.19,31.24,31.18,31.23,106300.0,23.4435,23.4811,23.436,23.4736,106300.0
2013-05-03 11:35:00,31.23,31.23,31.22,31.23,13700.0,23.4736,23.4736,23.466,23.4736,13700.0
2013-05-03 11:40:00,31.24,31.26,31.23,31.23,133900.0,23.4811,23.4961,23.4736,23.4736,133900.0
2013-05-03 11:45:00,31.24,31.25,31.24,31.25,5700.0,23.4811,23.4886,23.4811,23.4886,5700.0
2013-05-03 11:50:00,31.26,31.26,31.26,31.26,300.0,23.4961,23.4961,23.4961,23.4961,300.0
2013-05-03 11:55:00,31.25,31.25,31.24,31.24,13400.0,23.4886,23.4886,23.4811,23.4811,13400.0
2013-05-03 12:00:00,31.23,31.25,31.23,31.25,12800.0,23.4736,23.4886,23.4736,23.4886,12800.0
2013-05-03 12:05:00,31.25,31.25,31.24,31.24,1000.0,23.4886,23.4886,23.4811,23.4811,1000.0
2013-05-03 12:10:00,31.25,31.26,31.25,31.26,1900.0,23.4886,23.4961,23.4886,23.4961,1900.0
2013-05-03 12:15:00,31.26,31.27,31.26,31.26,2600.0,23.4961,23.5036,23.4961,23.4961,2600.0
2013-05-03 12:20:00,31.26,31.28,31.26,31.26,23800.0,23.4961,23.5111,23.4961,23.4961,23800.0
2013-05-03 12:25:00,31.26,31.27,31.26,31.27,16100.0,23.4961,23.5036,23.4961,23.5036,16100.0
2013-05-03 12:30:00,31.26,31.26,31.24,31.24,9200.0,23.4961,23.4961,23.4811,23.4811,9200.0
2013-05-03 12:35:00,31.24,31.24,31.22,31.23,21300.0,23.4811,23.4811,23.466,23.4736,21300.0
2013-05-03 12:40:00,31.23,31.26,31.22,31.25,8300.0,23.4736,23.4961,23.466,23.4886,8300.0
2013-05-03 12:45:00,31.25,31.26,31.24,31.25,4100.0,23.4886,23.4961,23.4811,23.4886,4100.0
2013-05-03 12:50:00,31.25,31.26,31.24,31.25,2600.0,23.4886,23.4961,23.4811,23.4886,2600.0
2013-05-03 12:55:00,31.24,31.24,31.22,31.22,3700.0,23.4811,23.4811,23.466,23.466,3700.0
2013-05-03 13:00:00,31.22,31.23,31.22,31.22,4600.0,23.466,23.4736,23.466,23.466,4600.0
2013-05-03 13:05:00,31.23,31.23,31.22,31.22,2500.0,23.4736,23.4736,23.466,23.466,2500.0
2013-05-03 13:10:00,31.22,31.22,31.22,31.22,4900.0,23.466,23.466,23.466,23.466,4900.0
2013-05-03 13:15:00,31.22,31.23,31.21,31.21,5100.0,23.466,23.4736,23.4585,23.4585,5100.0
2013-05-03 13:20:00,31.21,31.21,31.2,31.21,2400.0,23.4585,23.4585,23.451,23.4585,2400.0
2013-05-03 13:25:00,31.21,31.21,31.18,31.18,11600.0,23.4585,23.4585,23.436,23.436,11600.0
2013-05-03 13:30:00,31.17,31.17,31.17,31.17,2400.0,23.4285,23.4285,23.4285,23.4285,2400.0
2013-05-03 13:35:00,31.18,31.19,31.17,31.18,4500.0,23.436,23.4435,23.4285,23.436,4500.0
2013-05-03 13:40:00,31.18,31.19,31.18,31.19,2800.0,23.436,23.4435,23.436,23.4435,2800.0
2013-05-03 13:45:00,31.18,31.2,31.18,31.19,6700.0,23.436,23.451,23.436,23.4435,6700.0
2013-05-03 13:50:00,31.19,31.19,31.16,31.16,8400.0,23.4435,23.4435,23.4209,23.4209,8400.0
2013-05-03 13:55:00,31.15,31.16,31.13,31.14,14600.0,23.4134,23.4209,23.3984,23.4059,14600.0
2013-05-03 14:00:00,31.15,31.17,31.15,31.16,14500.0,23.4134,23.4285,23.4134,23.4209,14500.0
2013-05-03 14:05:00,31.16,31.18,31.15,31.17,21300.0,23.4209,23.436,23.4134,23.4285,21300.0
2013-05-03 14:10:00,31.18,31.19,31.17,31.18,7300.0,23.436,23.4435,23.4285,23.436,7300.0
2013-05-03 14:15:00,31.18,31.19,31.18,31.19,9900.0,23.436,23.4435,23.436,23.4435,9900.0
2013-05-03 14:20:00,31.19,31.2,31.18,31.19,11700.0,23.4435,23.451,23.436,23.4435,11700.0
2013-05-03 14:25:00,31.19,31.2,31.18,31.18,19800.0,23.4435,23.451,23.436,23.436,19800.0
2013-05-03 14:30:00,31.18,31.18,31.17,31.18,21200.0,23.436,23.436,23.4285,23.436,21200.0
2013-05-03 14:35:00,31.17,31.18,31.16,31.16,15600.0,23.4285,23.436,23.4209,23.4209,15600.0
2013-05-03 14:40:00,31.16,31.16,31.12,31.13,38200.0,23.4209,23.4209,23.3909,23.3984,38200.0
2013-05-03 14:45:00,31.12,31.16,31.12,31.15,25600.0,23.3909,23.4209,23.3909,23.4134,25600.0
2013-05-03 14:50:00,31.15,31.18,31.15,31.16,19300.0,23.4134,23.436,23.4134,23.4209,19300.0
2013-05-03 14:55:00,31.16,31.16,31.15,31.16,6300.0,23.4209,23.4209,23.4134,23.4209,6300.0
2013-05-03 15:00:00,31.15,31.16,31.13,31.14,6500.0,23.4134,23.4209,23.3984,23.4059,6500.0
2013-05-03 15:05:00,31.14,31.15,31.13,31.15,28400.0,23.4059,23.4134,23.3984,23.4134,28400.0
2013-05-03 15:10:00,31.14,31.14,31.12,31.13,10000.0,23.4059,23.4059,23.3909,23.3984,10000.0
2013-05-03 15:15:00,31.13,31.14,31.12,31.14,10600.0,23.3984,23.4059,23.3909,23.4059,10600.0
2013-05-03 15:20:00,31.14,31.15,31.13,31.13,26900.0,23.4059,23.4134,23.3984,23.3984,26900.0
2013-05-03 15:25:00,31.14,31.21,31.14,31.21,52000.0,23.4059,23.4585,23.4059,23.4585,52000.0
2013-05-03 15:30:00,31.21,31.22,31.2,31.22,6200.0,23.4585,23.466,23.451,23.466,6200.0
2013-05-03 15:35:00,31.22,31.22,31.2,31.2,26600.0,23.466,23.466,23.451,23.451,26600.0
2013-05-03 15:40:00,31.2,31.22,31.2,31.21,17600.0,23.451,23.466,23.451,23.4585,17600.0
2013-05-03 15:45:00,31.22,31.24,31.21,31.21,20000.0,23.466,23.4811,23.4585,23.4585,20000.0
2013-05-03 15:50:00,31.22,31.23,31.19,31.19,38300.0,23.466,23.4736,23.4435,23.4435,38300.0
2013-05-03 15:55:00,31.19,31.19,31.15,31.16,66000.0,23.4435,23.4435,23.4134,23.4209,66000.0
2013-05-06 09:30:00,31.15,31.17,31.12,31.13,5500.0,23.4134,23.4285,23.3909,23.3984,5500.0
2013-05-06 09:35:00,31.17,31.21,31.17,31.21,4000.0,23.4285,23.4585,23.4285,23.4585,4000.0
2013-05-06 09:40:00,31.21,31.26,31.2,31.25,41400.0,23.4585,23.4961,23.451,23.4886,41400.0
2013-05-06 09:45:00,31.22,31.29,31.22,31.29,75800.0,23.466,23.5187,23.466,23.5187,75800.0
2013-05-06 09:50:00,31.29,31.34,31.29,31.33,81200.0,23.5187,23.5562,23.5187,23.5487,81200.0
2013-05-06 09:55:00,31.33,31.35,31.32,31.33,24800.0,23.5487,23.5638,23.5412,23.5487,24800.0
2013-05-06 10:00:00,31.36,31.46,31.35,31.45,108500.0,23.5713,23.6464,23.5638,23.6389,108500.0
2013-05-06 10:05:00,31.45,31.49,31.45,31.46,7700.0,23.6389,23.669,23.6389,23.6464,7700.0
2013-05-06 10:10:00,31.46,31.49,31.44,31.49,38600.0,23.6464,23.669,23.6314,23.669,38600.0
2013-05-06 10:15:00,31.49,31.5,31.45,31.45,5400.0,23.669,23.6765,23.6389,23.6389,5400.0
2013-05-06 10:20:00,31.45,31.52,31.45,31.52,140700.0,23.6389,23.6915,23.6389,23.6915,140700.0
2013-05-06 10:25:00,31.52,31.59,31.5,31.59,157300.0,23.6915,23.7441,23.6765,23.7441,157300.0
2013-05-06 10:30:00,31.58,31.59,31.55,31.56,26700.0,23.7366,23.7441,23.7141,23.7216,26700.0
2013-05-06 10:35:00,31.57,31.57,31.54,31.56,6000.0,23.7291,23.7291,23.7066,23.7216,6000.0
2013-05-06 10:40:00,31.54,31.55,31.5,31.52,5500.0,23.7066,23.7141,23.6765,23.6915,5500.0
2013-05-06 10:45:00,31.5,31.51,31.49,31.51,1200.0,23.6765,23.684,23.669,23.684,1200.0
2013-05-06 10:50:00,31.49,31.49,31.46,31.47,9400.0,23.669,23.669,23.6464,23.6539,9400.0
2013-05-06 10:55:00,31.46,31.47,31.43,31.44,55000.0,23.6464,23.6539,23.6239,23.6314,55000.0
2013-05-06 11:00:00,31.43,31.44,31.42,31.43,3700.0,23.6239,23.6314,23.6164,23.6239,3700.0
2013-05-06 11:05:00,31.43,31.44,31.42,31.42,3500.0,23.6239,23.6314,23.6164,23.6164,3500.0
2013-05-06 11:10:00,31.42,31.44,31.41,31.44,10500.0,23.6164,23.6314,23.6088,23.6314,10500.0
2013-05-06 11:15:00,31.44,31.44,31.43,31.44,3800.0,23.6314,23.6314,23.6239,23.6314,3800.0
2013-05-06 11:20:00,31.44,31.44,31.42,31.42,3900.0,23.6314,23.6314,23.6164,23.6164,3900.0
2013-05-06 11:25:00,31.43,31.43,31.42,31.43,102700.0,23.6239,23.6239,23.6164,23.6239,102700.0
2013-05-06 11:30:00,31.43,31.43,31.4,31.41,104400.0,23.6239,23.6239,23.6013,23.6088,104400.0
2013-05-06 11:35:00,31.41,31.42,31.41,31.42,5100.0,23.6088,23.6164,23.6088,23.6164,5100.0
2013-05-06 11:40:00,31.42,31.43,31.41,31.43,6300.0,23.6164,23.6239,23.6088,23.6239,6300.0
2013-05-06 11:45:00,31.43,31.44,31.42,31.42,2300.0,23.6239,23.6314,23.6164,23.6164,2300.0
2013-05-06 11:50:00,31.43,31.44,31.42,31.42,3500.0,23.6239,23.6314,23.6164,23.6164,3500.0
2013-05-06 11:55:00,31.43,31.45,31.42,31.45,18400.0,23.6239,23.6389,23.6164,23.6389,18400.0
2013-05-06 12:00:00,31.45,31.45,31.42,31.42,11200.0,23.6389,23.6389,23.6164,23.6164,11200.0
2013-05-06 12:05:00,31.44,31.46,31.44,31.46,19900.0,23.6314,23.6464,23.6314,23.6464,19900.0
2013-05-06 12:10:00,31.46,31.47,31.46,31.47,6600.0,23.6464,23.6539,23.6464,23.6539,6600.0
2013-05-06 12:15:00,31.47,31.5,31.47,31.5,4500.0,23.6539,23.6765,23.6539,23.6765,4500.0
2013-05-06 12:20:00,31.49,31.51,31.49,31.49,11100.0,23.669,23.684,23.669,23.669,11100.0
2013-05-06 12:25:00,31.49,31.5,31.49,31.49,15800.0,23.669,23.6765,23.669,23.669,15800.0
2013-05-06 12:30:00,31.49,31.49,31.48,31.48,1500.0,23.669,23.669,23.6615,23.6615,1500.0
2013-05-06 12:35:00,31.47,31.48,31.46,31.46,2500.0,23.6539,23.6615,23.6464,23.6464,2500.0
2013-05-06 12:40:00,31.47,31.48,31.46,31.48,5600.0,23.6539,23.6615,23.6464,23.6615,5600.0
2013-05-06 12:45:00,31.47,31.5,31.46,31.5,30600.0,23.6539,23.6765,23.6464,23.6765,30600.0
2013-05-06 12:50:00,31.5,31.51,31.5,31.51,2400.0,23.6765,23.684,23.6765,23.684,2400.0
2013-05-06 12:55:00,31.51,31.51,31.5,31.5,38000.0,23.684,23.684,23.6765,23.6765,38000.0
2013-05-06 13:00:00,31.5,31.51,31.49,31.49,26200.0,23.6765,23.684,23.669,23.669,26200.0
2013-05-06 13:05:00,31.49,31.5,31.49,31.5,27500.0,23.669,23.6765,23.669,23.6765,27500.0
2013-05-06 13:10:00,31.5,31.51,31.5,31.5,12600.0,23.6765,23.684,23.6765,23.6765,12600.0
2013-05-06 13:15:00,31.5,31.51,31.5,31.5,43500.0,23.6765,23.684,23.6765,23.6765,43500.0
2013-05-06 13:20:00,31.51,31.51,31.51,31.51,19000.0,23.684,23.684,23.684,23.684,19000.0
2013-05-06 13:25:00,31.51,31.52,31.51,31.51,10200.0,23.684,23.6915,23.684,23.684,10200.0
2013-05-06 13:30:00,31.52,31.53,31.52,31.53,20200.0,23.6915,23.699,23.6915,23.699,20200.0
2013-05-06 13:35:00,31.53,31.53,31.52,31.52,35200.0,23.699,23.699,23.6915,23.6915,35200.0
2013-05-06 13:40:00,31.52,31.53,31.52,31.52,35500.0,23.6915,23.699,23.6915,23.6915,35500.0
2013-05-06 13:45:00,31.51,31.51,31.5,31.51,30100.0,23.684,23.684,23.6765,23.684,30100.0
2013-05-06 13:50:00,31.51,31.51,31.5,31.5,500.0,23.684,23.684,23.6765,23.6765,500.0
2013-05-06 13:55:00,31.51,31.52,31.51,31.52,7700.0,23.684,23.6915,23.684,23.6915,7700.0
2013-05-06 14:00:00,31.52,31.52,31.51,31.51,30300.0,23.6915,23.6915,23.684,23.684,30300.0
2013-05-06 14:05:00,31.52,31.53,31.51,31.53,48800.0,23.6915,23.699,23.684,23.699,48800.0
2013-05-06 14:10:00,31.53,31.55,31.53,31.55,108300.0,23.699,23.7141,23.699,23.7141,108300.0
2013-05-06 14:15:00,31.54,31.55,31.54,31.54,1500.0,23.7066,23.7141,23.7066,23.7066,1500.0
2013-05-06 14:20:00,31.54,31.55,31.54,31.54,4800.0,23.7066,23.7141,23.7066,23.7066,4800.0
2013-05-06 14:25:00,31.53,31.54,31.53,31.53,2000.0,23.699,23.7066,23.699,23.699,2000.0
2013-05-06 14:30:00,31.52,31.53,31.52,31.53,4500.0,23.6915,23.699,23.6915,23.699,4500.0
2013-05-06 14:35:00,31.52,31.53,31.52,31.53,9100.0,23.6915,23.699,23.6915,23.699,9100.0
2013-05-06 14:40:00,31.53,31.53,31.52,31.52,7800.0,23.699,23.699,23.6915,23.6915,7800.0
2013-05-06 14:45:00,31.51,31.52,31.5,31.51,10000.0,23.684,23.6915,23.6765,23.684,10000.0
2013-05-06 14:50:00,31.5,31.5,31.49,31.49,1300.0,23.6765,23.6765,23.669,23.669,1300.0
2013-05-06 14:55:00,31.5,31.5,31.49,31.5,800.0,23.6765,23.6765,23.669,23.6765,800.0
2013-05-06 15:00:00,31.49,31.51,31.49,31.51,28100.0,23.669,23.684,23.669,23.684,28100.0
2013-05-06 15:05:00,31.51,31.51,31.49,31.51,8900.0,23.684,23.684,23.669,23.684,8900.0
2013-05-06 15:10:00,31.51,31.51,31.49,31.49,20200.0,23.684,23.684,23.669,23.669,20200.0
2013-05-06 15:15:00,31.49,31.5,31.49,31.49,15700.0,23.669,23.6765,23.669,23.669,15700.0
2013-05-06 15:20:00,31.49,31.5,31.48,31.49,27900.0,23.669,23.6765,23.6615,23.669,27900.0
2013-05-06 15:25:00,31.48,31.5,31.48,31.49,16900.0,23.6615,23.6765,23.6615,23.669,16900.0
2013-05-06 15:30:00,31.49,31.51,31.49,31.5,86500.0,23.669,23.684,23.669,23.6765,86500.0
2013-05-06 15:35:00,31.51,31.52,31.5,31.51,40300.0,23.684,23.6915,23.6765,23.684,40300.0
2013-05-06 15:40:00,31.52,31.55,31.52,31.55,67700.0,23.6915,23.7141,23.6915,23.7141,67700.0
2013-05-06 15:45:00,31.55,31.56,31.55,31.55,96500.0,23.7141,23.7216,23.7141,23.7141,96500.0
2013-05-06 15:50:00,31.55,31.56,31.54,31.55,44500.0,23.7141,23.7216,23.7066,23.7141,44500.0
2013-05-06 15:55:00,31.54,31.57,31.54,31.55,103300.0,23.7066,23.7291,23.7066,23.7141,103300.0
2013-05-07 09:30:00,31.62,31.7,31.62,31.67,36500.0,23.7667,23.8268,23.7667,23.8043,36500.0
2013-05-07 09:35:00,31.69,31.74,31.67,31.74,12900.0,23.8193,23.8569,23.8043,23.8569,12900.0
2013-05-07 09:40:00,31.75,31.76,31.75,31.76,1300.0,23.8644,23.8719,23.8644,23.8719,1300.0
2013-05-07 09:45:00,31.75,31.76,31.74,31.75,3500.0,23.8644,23.8719,23.8569,23.8644,3500.0
2013-05-07 09:50:00,31.75,31.77,31.74,31.75,4200.0,23.8644,23.8794,23.8569,23.8644,4200.0
2013-05-07 09:55:00,31.74,31.75,31.73,31.73,6000.0,23.8569,23.8644,23.8494,23.8494,6000.0
2013-05-07 10:00:00,31.73,31.75,31.72,31.75,12800.0,23.8494,23.8644,23.8419,23.8644,12800.0
2013-05-07 10:05:00,31.74,31.77,31.71,31.76,88800.0,23.8569,23.8794,23.8343,23.8719,88800.0
2013-05-07 10:10:00,31.76,31.77,31.71,31.72,14900.0,23.8719,23.8794,23.8343,23.8419,14900.0
2013-05-07 10:15:00,31.71,31.71,31.6,31.61,16100.0,23.8343,23.8343,23.7517,23.7592,16100.0
2013-05-07 10:20:00,31.61,31.67,31.6,31.66,21900.0,23.7592,23.8043,23.7517,23.7968,21900.0
2013-05-07 10:25:00,31.67,31.7,31.67,31.7,10500.0,23.8043,23.8268,23.8043,23.8268,10500.0
2013-05-07 10:30:00,31.69,31.7,31.67,31.7,12200.0,23.8193,23.8268,23.8043,23.8268,12200.0
2013-05-07 10:35:00,31.69,31.71,31.68,31.7,12400.0,23.8193,23.8343,23.8118,23.8268,12400.0
2013-05-07 10:40:00,31.7,31.72,31.7,31.71,5200.0,23.8268,23.8419,23.8268,23.8343,5200.0
2013-05-07 10:45:00,31.71,31.74,31.71,31.74,65700.0,23.8343,23.8569,23.8343,23.8569,65700.0
2013-05-07 10:50:00,31.74,31.74,31.72,31.72,15300.0,23.8569,23.8569,23.8419,23.8419,15300.0
2013-05-07 10:55:00,31.72,31.73,31.72,31.72,33800.0,23.8419,23.8494,23.8419,23.8419,33800.0
2013-05-07 11:00:00,31.72,31.72,31.71,31.71,3200.0,23.8419,23.8419,23.8343,23.8343,3200.0
2013-05-07 11:05:00,31.71,31.71,31.7,31.71,10400.0,23.8343,23.8343,23.8268,23.8343,10400.0
2013-05-07 11:10:00,31.72,31.74,31.71,31.74,16600.0,23.8419,23.8569,23.8343,23.8569,16600.0
2013-05-07 11:15:00,31.73,31.73,31.71,31.71,8100.0,23.8494,23.8494,23.8343,23.8343,8100.0
2013-05-07 11:20:00,31.72,31.76,31.72,31.76,5300.0,23.8419,23.8719,23.8419,23.8719,5300.0
2013-05-07 11:25:00,31.75,31.77,31.75,31.75,6100.0,23.8644,23.8794,23.8644,23.8644,6100.0
2013-05-07 11:30:00,31.76,31.76,31.75,31.75,4200.0,23.8719,23.8719,23.8644,23.8644,4200.0
2013-05-07 11:35:00,31.75,31.76,31.74,31.74,12100.0,23.8644,23.8719,23.8569,23.8569,12100.0
2013-05-07 11:40:00,31.74,31.75,31.74,31.75,7900.0,23.8569,23.8644,23.8569,23.8644,7900.0
2013-05-07 11:45:00,31.75,31.76,31.73,31.75,11000.0,23.8644,23.8719,23.8494,23.8644,11000.0
2013-05-07 11:50:00,31.74,31.74,31.72,31.73,9100.0,23.8569,23.8569,23.8419,23.8494,9100.0
2013-05-07 11:55:00,31.73,31.73,31.71,31.72,63900.0,23.8494,23.8494,23.8343,23.8419,63900.0
2013-05-07 12:00:00,31.72,31.75,31.72,31.75,6600.0,23.8419,23.8644,23.8419,23.8644,6600.0
2013-05-07 12:05:00,31.75,31.76,31.74,31.76,3600.0,23.8644,23.8719,23.8569,23.8719,3600.0
2013-05-07 12:10:00,31.77,31.77,31.76,31.77,8800.0,23.8794,23.8794,23.8719,23.8794,8800.0
2013-05-07 12:15:00,31.77,31.78,31.77,31.77,6200.0,23.8794,23.887,23.8794,23.8794,6200.0
2013-05-07 12:20:00,31.78,31.79,31.77,31.79,4400.0,23.887,23.8945,23.8794,23.8945,4400.0
2013-05-07 12:25:00,31.79,31.8,31.78,31.8,4600.0,23.8945,23.902,23.887,23.902,4600.0
2013-05-07 12:30:00,31.8,31.82,31.8,31.81,3900.0,23.902,23.917,23.902,23.9095,3900.0
2013-05-07 12:35:00,31.81,31.85,31.81,31.84,6700.0,23.9095,23.9396,23.9095,23.9321,6700.0
2013-05-07 12:40:00,31.85,31.88,31.84,31.88,26700.0,23.9396,23.9621,23.9321,23.9621,26700.0
2013-05-07 12:45:00,31.88,31.89,31.87,31.88,14000.0,23.9621,23.9696,23.9546,23.9621,14000.0
2013-05-07 12:50:00,31.89,31.9,31.88,31.88,10700.0,23.9696,23.9772,23.9621,23.9621,10700.0
2013-05-07 12:55:00,31.89,31.91,31.89,31.9,17300.0,23.9696,23.9847,23.9696,23.9772,17300.0
2013-05-07 13:00:00,31.89,31.9,31.88,31.89,4400.0,23.9696,23.9772,23.9621,23.9696,4400.0
2013-05-07 13:05:00,31.89,31.9,31.87,31.9,18200.0,23.9696,23.9772,23.9546,23.9772,18200.0
2013-05-07 13:10:00,31.9,31.93,31.9,31.93,122100.0,23.9772,23.9997,23.9772,23.9997,122100.0
2013-05-07 13:15:00,31.92,31.92,31.9,31.9,3600.0,23.9922,23.9922,23.9772,23.9772,3600.0
2013-05-07 13:20:00,31.91,31.92,31.89,31.89,16200.0,23.9847,23.9922,23.9696,23.9696,16200.0
2013-05-07 13:25:00,31.89,31.9,31.88,31.89,3300.0,23.9696,23.9772,23.9621,23.9696,3300.0
2013-05-07 13:30:00,31.89,31.89,31.88,31.89,6800.0,23.9696,23.9696,23.9621,23.9696,6800.0
2013-05-07 13:35:00,31.89,31.91,31.88,31.88,10300.0,23.9696,23.9847,23.9621,23.9621,10300.0
2013-05-07 13:40:00,31.89,31.9,31.88,31.89,3000.0,23.9696,23.9772,23.9621,23.9696,3000.0
2013-05-07 13:45:00,31.89,31.9,31.88,31.9,3600.0,23.9696,23.9772,23.9621,23.9772,3600.0
2013-05-07 13:50:00,31.89,31.93,31.89,31.93,8600.0,23.9696,23.9997,23.9696,23.9997,8600.0
2013-05-07 13:55:00,31.92,31.92,31.91,31.92,4200.0,23.9922,23.9922,23.9847,23.9922,4200.0
2013-05-07 14:00:00,31.92,31.93,31.91,31.91,15000.0,23.9922,23.9997,23.9847,23.9847,15000.0
2013-05-07 14:05:00,31.91,31.92,31.91,31.91,13100.0,23.9847,23.9922,23.9847,23.9847,13100.0
2013-05-07 14:10:00,31.91,31.92,31.9,31.91,26100.0,23.9847,23.9922,23.9772,23.9847,26100.0
2013-05-07 14:15:00,31.92,31.94,31.92,31.92,21100.0,23.9922,24.0072,23.9922,23.9922,21100.0
2013-05-07 14:20:00,31.93,31.93,31.92,31.93,48800.0,23.9997,23.9997,23.9922,23.9997,48800.0
2013-05-07 14:25:00,31.92,31.94,31.91,31.92,50000.0,23.9922,24.0072,23.9847,23.9922,50000.0
2013-05-07 14:30:00,31.92,31.92,31.91,31.92,192100.0,23.9922,23.9922,23.9847,23.9922,192100.0
2013-05-07 14:35:00,31.92,31.95,31.92,31.93,308800.0,23.9922,24.0147,23.9922,23.9997,308800.0
2013-05-07 14:40:00,31.94,31.95,31.93,31.94,102900.0,24.0072,24.0147,23.9997,24.0072,102900.0
2013-05-07 14:45:00,31.93,31.97,31.93,31.96,192800.0,23.9997,24.0298,23.9997,24.0222,192800.0
2013-05-07 14:50:00,31.96,31.98,31.96,31.97,123600.0,24.0222,24.0373,24.0222,24.0298,123600.0
2013-05-07 14:55:00,31.98,32.02,31.96,32.02,163300.0,24.0373,24.0673,24.0222,24.0673,163300.0
2013-05-07 15:00:00,32.01,32.02,31.99,31.99,241700.0,24.0598,24.0673,24.0448,24.0448,241700.0
2013-05-07 15:05:00,32.0,32.0,31.99,31.99,7400.0,24.0523,24.0523,24.0448,24.0448,7400.0
2013-05-07 15:10:00,32.0,32.0,31.98,31.98,15300.0,24.0523,24.0523,24.0373,24.0373,15300.0
2013-05-07 15:15:00,31.99,31.99,31.98,31.98,34900.0,24.0448,24.0448,24.0373,24.0373,34900.0
2013-05-07 15:20:00,31.98,31.99,31.96,31.98,221700.0,24.0373,24.0448,24.0222,24.0373,221700.0
2013-05-07 15:25:00,31.98,31.99,31.97,31.98,32400.0,24.0373,24.0448,24.0298,24.0373,32400.0
2013-05-07 15:30:00,31.99,32.01,31.98,32.0,142600.0,24.0448,24.0598,24.0373,24.0523,142600.0
2013-05-07 15:35:00,32.0,32.01,31.99,32.0,110000.0,24.0523,24.0598,24.0448,24.0523,110000.0
2013-05-07 15:40:00,32.0,32.03,32.0,32.02,175500.0,24.0523,24.0749,24.0523,24.0673,175500.0
2013-05-07 15:45:00,32.02,32.03,32.0,32.01,66600.0,24.0673,24.0749,24.0523,24.0598,66600.0
2013-05-07 15:50:00,32.01,32.02,32.0,32.02,67200.0,24.0598,24.0673,24.0523,24.0673,67200.0
2013-05-07 15:55:00,32.02,32.04,32.01,32.04,91000.0,24.0673,24.0824,24.0598,24.0824,91000.0
2013-05-08 09:30:00,31.98,31.98,31.82,31.82,12600.0,24.0373,24.0373,23.917,23.917,12600.0
2013-05-08 09:35:00,31.85,31.86,31.8,31.86,14200.0,23.9396,23.9471,23.902,23.9471,14200.0
2013-05-08 09:40:00,31.87,31.87,31.86,31.87,2000.0,23.9546,23.9546,23.9471,23.9546,2000.0
2013-05-08 09:45:00,31.89,31.92,31.87,31.88,16300.0,23.9696,23.9922,23.9546,23.9621,16300.0
2013-05-08 09:50:00,31.88,31.91,31.87,31.91,21500.0,23.9621,23.9847,23.9546,23.9847,21500.0
2013-05-08 09:55:00,31.91,31.92,31.9,31.91,13300.0,23.9847,23.9922,23.9772,23.9847,13300.0
2013-05-08 10:00:00,31.92,31.94,31.91,31.91,17600.0,23.9922,24.0072,23.9847,23.9847,17600.0
2013-05-08 10:05:00,31.91,31.91,31.86,31.86,15900.0,23.9847,23.9847,23.9471,23.9471,15900.0
2013-05-08 10:10:00,31.86,31.89,31.86,31.89,22800.0,23.9471,23.9696,23.9471,23.9696,22800.0
2013-05-08 10:15:00,31.88,31.89,31.86,31.86,11500.0,23.9621,23.9696,23.9471,23.9471,11500.0
2013-05-08 10:20:00,31.86,31.87,31.84,31.84,9700.0,23.9471,23.9546,23.9321,23.9321,9700.0
2013-05-08 10:25:00,31.85,31.85,31.85,31.85,7200.0,23.9396,23.9396,23.9396,23.9396,7200.0
2013-05-08 10:30:00,31.86,31.86,31.84,31.85,5200.0,23.9471,23.9471,23.9321,23.9396,5200.0
2013-05-08 10:35:00,31.86,31.88,31.86,31.86,3600.0,23.9471,23.9621,23.9471,23.9471,3600.0
2013-05-08 10:40:00,31.86,31.88,31.86,31.87,10700.0,23.9471,23.9621,23.9471,23.9546,10700.0
2013-05-08 10:45:00,31.88,31.96,31.88,31.96,12000.0,23.9621,24.0222,23.9621,24.0222,12000.0
2013-05-08 10:50:00,31.96,31.99,31.95,31.97,11200.0,24.0222,24.0448,24.0147,24.0298,11200.0
2013-05-08 10:55:00,31.97,31.97,31.96,31.96,1600.0,24.0298,24.0298,24.0222,24.0222,1600.0
2013-05-08 11:00:00,31.96,31.99,31.96,31.99,15500.0,24.0222,24.0448,24.0222,24.0448,15500.0
2013-05-08 11:05:00,31.98,32.01,31.97,32.01,12700.0,24.0373,24.0598,24.0298,24.0598,12700.0
2013-05-08 11:10:00,32.02,32.05,32.02,32.04,6600.0,24.0673,24.0899,24.0673,24.0824,6600.0
2013-05-08 11:15:00,32.04,32.05,32.03,32.04,4800.0,24.0824,24.0899,24.0749,24.0824,4800.0
2013-05-08 11:20:00,32.04,32.04,32.02,32.02,10400.0,24.0824,24.0824,24.0673,24.0673,10400.0
2013-05-08 11:25:00,32.02,32.02,32.0,32.0,9400.0,24.0673,24.0673,24.0523,24.0523,9400.0
2013-05-08 11:30:00,32.01,32.02,32.0,32.02,1500.0,24.0598,24.0673,24.0523,24.0673,1500.0
2013-05-08 11:35:00,32.02,32.03,32.01,32.03,7500.0,24.0673,24.0749,24.0598,24.0749,7500.0
2013-05-08 11:40:00,32.02,32.02,32.0,32.0,3600.0,24.0673,24.0673,24.0523,24.0523,3600.0
2013-05-08 11:45:00,32.01,32.01,31.99,32.0,20500.0,24.0598,24.0598,24.0448,24.0523,20500.0
2013-05-08 11:50:00,32.0,32.02,32.0,32.02,11100.0,24.0523,24.0673,24.0523,24.0673,11100.0
2013-05-08 11:55:00,32.02,32.04,32.01,32.04,6600.0,24.0673,24.0824,24.0598,24.0824,6600.0
2013-05-08 12:00:00,32.04,32.05,32.03,32.04,14500.0,24.0824,24.0899,24.0749,24.0824,14500.0
2013-05-08 12:05:00,32.05,32.07,32.05,32.07,6100.0,24.0899,24.1049,24.0899,24.1049,6100.0
2013-05-08 12:10:00,32.07,32.07,32.06,32.06,1700.0,24.1049,24.1049,24.0974,24.0974,1700.0
2013-05-08 12:15:00,32.06,32.07,32.04,32.05,7700.0,24.0974,24.1049,24.0824,24.0899,7700.0
2013-05-08 12:20:00,32.05,32.06,32.04,32.06,13700.0,24.0899,24.0974,24.0824,24.0974,13700.0
2013-05-08 12:25:00,32.05,32.05,32.04,32.04,7900.0,24.0899,24.0899,24.0824,24.0824,7900.0
2013-05-08 12:30:00,32.03,32.03,32.0,32.0,9200.0,24.0749,24.0749,24.0523,24.0523,9200.0
2013-05-08 12:35:00,31.99,32.0,31.99,31.99,3100.0,24.0448,24.0523,24.0448,24.0448,3100.0
2013-05-08 12:40:00,31.99,32.03,31.99,32.03,10600.0,24.0448,24.0749,24.0448,24.0749,10600.0
2013-05-08 12:45:00,32.03,32.04,32.02,32.04,2900.0,24.0749,24.0824,24.0673,24.0824,2900.0
2013-05-08 12:50:00,32.03,32.03,32.03,32.03,500.0,24.0749,24.0749,24.0749,24.0749,500.0
2013-05-08 12:55:00,32.03,32.03,32.01,32.02,6200.0,24.0749,24.0749,24.0598,24.0673,6200.0
2013-05-08 13:00:00,32.02,32.03,32.02,32.03,5400.0,24.0673,24.0749,24.0673,24.0749,5400.0
2013-05-08 13:05:00,32.03,32.05,32.03,32.04,8300.0,24.0749,24.0899,24.0749,24.0824,8300.0
2013-05-08 13:10:00,32.03,32.03,32.01,32.01,11600.0,24.0749,24.0749,24.0598,24.0598,11600.0
2013-05-08 13:15:00,32.01,32.02,32.01,32.01,4700.0,24.0598,24.0673,24.0598,24.0598,4700.0
2013-05-08 13:20:00,32.02,32.03,32.01,32.02,11900.0,24.0673,24.0749,24.0598,24.0673,11900.0
2013-05-08 13:25:00,32.01,32.01,32.0,32.01,5600.0,24.0598,24.0598,24.0523,24.0598,5600.0
2013-05-08 13:30:00,32.0,32.01,32.0,32.01,6200.0,24.0523,24.0598,24.0523,24.0598,6200.0
2013-05-08 13:35:00,32.01,32.01,31.99,31.99,6600.0,24.0598,24.0598,24.0448,24.0448,6600.0
2013-05-08 13:40:00,31.99,32.0,31.98,31.98,1800.0,24.0448,24.0523,24.0373,24.0373,1800.0
2013-05-08 13:45:00,31.98,31.98,31.96,31.97,6400.0,24.0373,24.0373,24.0222,24.0298,6400.0
2013-05-08 13:50:00,31.97,31.97,31.95,31.95,13000.0,24.0298,24.0298,24.0147,24.0147,13000.0
2013-05-08 13:55:00,31.94,31.94,31.93,31.93,13600.0,24.0072,24.0072,23.9997,23.9997,13600.0
2013-05-08 14:00:00,31.93,31.94,31.92,31.94,20400.0,23.9997,24.0072,23.9922,24.0072,20400.0
2013-05-08 14:05:00,31.94,31.94,31.91,31.92,44500.0,24.0072,24.0072,23.9847,23.9922,44500.0
2013-05-08 14:10:00,31.91,31.92,31.91,31.92,17000.0,23.9847,23.9922,23.9847,23.9922,17000.0
2013-05-08 14:15:00,31.92,31.92,31.9,31.91,27600.0,23.9922,23.9922,23.9772,23.9847,27600.0
2013-05-08 14:20:00,31.92,31.95,31.91,31.95,24300.0,23.9922,24.0147,23.9847,24.0147,24300.0
2013-05-08 14:25:00,31.94,31.95,31.93,31.94,18900.0,24.0072,24.0147,23.9997,24.0072,18900.0
2013-05-08 14:30:00,31.94,31.94,31.91,31.91,8300.0,24.0072,24.0072,23.9847,23.9847,8300.0
2013-05-08 14:35:00,31.9,31.9,31.87,31.9,35100.0,23.9772,23.9772,23.9546,23.9772,35100.0
2013-05-08 14:40:00,31.9,31.9,31.89,31.89,14200.0,23.9772,23.9772,23.9696,23.9696,14200.0
2013-05-08 14:45:00,31.89,31.89,31.84,31.88,24400.0,23.9696,23.9696,23.9321,23.9621,24400.0
2013-05-08 14:50:00,31.88,31.88,31.86,31.88,65000.0,23.9621,23.9621,23.9471,23.9621,65000.0
2013-05-08 14:55:00,31.88,31.88,31.87,31.88,7500.0,23.9621,23.9621,23.9546,23.9621,7500.0
2013-05-08 15:00:00,31.88,31.89,31.88,31.89,2200.0,23.9621,23.9696,23.9621,23.9696,2200.0
2013-05-08 15:05:00,31.88,31.88,31.88,31.88,9300.0,23.9621,23.9621,23.9621,23.9621,9300.0
2013-05-08 15:10:00,31.89,31.9,31.89,31.89,5100.0,23.9696,23.9772,23.9696,23.9696,5100.0
2013-05-08 15:15:00,31.9,31.93,31.88,31.93,24200.0,23.9772,23.9997,23.9621,23.9997,24200.0
2013-05-08 15:20:00,31.93,31.95,31.93,31.94,6300.0,23.9997,24.0147,23.9997,24.0072,6300.0
2013-05-08 15:25:00,31.95,31.97,31.95,31.96,5100.0,24.0147,24.0298,24.0147,24.0222,5100.0
2013-05-08 15:30:00,31.96,31.96,31.94,31.94,14400.0,24.0222,24.0222,24.0072,24.0072,14400.0
2013-05-08 15:35:00,31.95,31.96,31.93,31.93,6800.0,24.0147,24.0222,23.9997,23.9997,6800.0
2013-05-08 15:40:00,31.94,31.95,31.93,31.94,10000.0,24.0072,24.0147,23.9997,24.0072,10000.0
2013-05-08 15:45:00,31.94,31.98,31.94,31.98,24900.0,24.0072,24.0373,24.0072,24.0373,24900.0
2013-05-08 15:50:00,31.98,31.99,31.96,31.97,28300.0,24.0373,24.0448,24.0222,24.0298,28300.0
2013-05-08 15:55:00,31.97,32.04,31.96,32.04,54000.0,24.0298,24.0824,24.0222,24.0824,54000.0
2013-05-09 09:30:00,31.91,31.98,31.91,31.97,19400.0,23.9847,24.0373,23.9847,24.0298,19400.0
2013-05-09 09:35:00,31.96,31.99,31.96,31.99,900.0,24.0222,24.0448,24.0222,24.0448,900.0
2013-05-09 09:40:00,32.0,32.0,31.99,31.99,4900.0,24.0523,24.0523,24.0448,24.0448,4900.0
2013-05-09 09:45:00,31.98,32.02,31.98,32.01,3400.0,24.0373,24.0673,24.0373,24.0598,3400.0
2013-05-09 09:50:00,32.0,32.01,32.0,32.01,2900.0,24.0523,24.0598,24.0523,24.0598,2900.0
2013-05-09 09:55:00,32.02,32.03,32.01,32.02,1900.0,24.0673,24.0749,24.0598,24.0673,1900.0
2013-05-09 10:00:00,32.02,32.03,32.01,32.02,19600.0,24.0673,24.0749,24.0598,24.0673,19600.0
2013-05-09 10:05:00,32.0,32.01,31.97,31.99,16400.0,24.0523,24.0598,24.0298,24.0448,16400.0
2013-05-09 10:10:00,31.99,32.0,31.96,31.99,14500.0,24.0448,24.0523,24.0222,24.0448,14500.0
2013-05-09 10:15:00,31.98,31.98,31.93,31.93,2700.0,24.0373,24.0373,23.9997,23.9997,2700.0
2013-05-09 10:20:00,31.93,31.93,31.93,31.93,2200.0,23.9997,23.9997,23.9997,23.9997,2200.0
2013-05-09 10:25:00,31.91,31.91,31.88,31.9,7100.0,23.9847,23.9847,23.9621,23.9772,7100.0
2013-05-09 10:30:00,31.91,31.94,31.91,31.94,2200.0,23.9847,24.0072,23.9847,24.0072,2200.0
2013-05-09 10:35:00,31.93,31.96,31.93,31.96,4900.0,23.9997,24.0222,23.9997,24.0222,4900.0
2013-05-09 10:40:00,31.96,31.98,31.96,31.98,2600.0,24.0222,24.0373,24.0222,24.0373,2600.0
2013-05-09 10:45:00,31.98,32.0,31.98,32.0,3300.0,24.0373,24.0523,24.0373,24.0523,3300.0
2013-05-09 10:50:00,31.99,32.01,31.99,32.0,9600.0,24.0448,24.0598,24.0448,24.0523,9600.0
2013-05-09 10:55:00,32.0,32.01,32.0,32.0,1800.0,24.0523,24.0598,24.0523,24.0523,1800.0
2013-05-09 11:00:00,31.99,32.02,31.99,32.02,1400.0,24.0448,24.0673,24.0448,24.0673,1400.0
2013-05-09 11:05:00,32.02,32.02,32.01,32.02,1500.0,24.0673,24.0673,24.0598,24.0673,1500.0
2013-05-09 11:10:00,32.01,32.02,32.01,32.01,1400.0,24.0598,24.0673,24.0598,24.0598,1400.0
2013-05-09 11:15:00,32.02,32.02,32.0,32.0,8600.0,24.0673,24.0673,24.0523,24.0523,8600.0
2013-05-09 11:20:00,32.01,32.03,32.01,32.03,7000.0,24.0598,24.0749,24.0598,24.0749,7000.0
2013-05-09 11:25:00,32.02,32.03,32.02,32.03,3100.0,24.0673,24.0749,24.0673,24.0749,3100.0
2013-05-09 11:30:00,32.03,32.04,31.99,31.99,9900.0,24.0749,24.0824,24.0448,24.0448,9900.0
2013-05-09 11:35:00,31.99,31.99,31.97,31.98,6500.0,24.0448,24.0448,24.0298,24.0373,6500.0
2013-05-09 11:40:00,31.98,31.99,31.96,31.96,3100.0,24.0373,24.0448,24.0222,24.0222,3100.0
2013-05-09 11:45:00,31.95,31.96,31.95,31.96,3000.0,24.0147,24.0222,24.0147,24.0222,3000.0
2013-05-09 11:50:00,31.95,31.95,31.94,31.94,5800.0,24.0147,24.0147,24.0072,24.0072,5800.0
2013-05-09 11:55:00,31.93,31.94,31.93,31.94,800.0,23.9997,24.0072,23.9997,24.0072,800.0
2013-05-09 12:00:00,31.93,31.94,31.93,31.94,2800.0,23.9997,24.0072,23.9997,24.0072,2800.0
2013-05-09 12:05:00,31.93,31.95,31.92,31.95,7800.0,23.9997,24.0147,23.9922,24.0147,7800.0
2013-05-09 12:10:00,31.95,31.95,31.94,31.94,2300.0,24.0147,24.0147,24.0072,24.0072,2300.0
2013-05-09 12:15:00,31.93,31.94,31.93,31.93,2900.0,23.9997,24.0072,23.9997,23.9997,2900.0
2013-05-09 12:20:00,31.93,31.93,31.91,31.93,16600.0,23.9997,23.9997,23.9847,23.9997,16600.0
2013-05-09 12:25:00,31.93,31.93,31.92,31.93,3300.0,23.9997,23.9997,23.9922,23.9997,3300.0
2013-05-09 12:30:00,31.92,31.94,31.92,31.94,2500.0,23.9922,24.0072,23.9922,24.0072,2500.0
2013-05-09 12:35:00,31.94,31.97,31.94,31.97,2700.0,24.0072,24.0298,24.0072,24.0298,2700.0
2013-05-09 12:40:00,31.97,31.97,31.96,31.97,3400.0,24.0298,24.0298,24.0222,24.0298,3400.0
2013-05-09 12:45:00,31.96,31.98,31.96,31.98,2900.0,24.0222,24.0373,24.0222,24.0373,2900.0
2013-05-09 12:50:00,31.99,31.99,31.99,31.99,900.0,24.0448,24.0448,24.0448,24.0448,900.0
2013-05-09 12:55:00,32.0,32.01,31.99,32.0,4400.0,24.0523,24.0598,24.0448,24.0523,4400.0
2013-05-09 13:00:00,32.0,32.0,31.99,32.0,7100.0,24.0523,24.0523,24.0448,24.0523,7100.0
2013-05-09 13:05:00,32.0,32.0,32.0,32.0,2300.0,24.0523,24.0523,24.0523,24.0523,2300.0
2013-05-09 13:10:00,32.0,32.0,32.0,32.0,500.0,24.0523,24.0523,24.0523,24.0523,500.0
2013-05-09 13:15:00,31.99,32.0,31.99,31.99,900.0,24.0448,24.0523,24.0448,24.0448,900.0
2013-05-09 13:20:00,31.99,31.99,31.99,31.99,2200.0,24.0448,24.0448,24.0448,24.0448,2200.0
2013-05-09 13:25:00,31.99,32.0,31.99,31.99,3500.0,24.0448,24.0523,24.0448,24.0448,3500.0
2013-05-09 13:30:00,32.0,32.02,32.0,32.02,900.0,24.0523,24.0673,24.0523,24.0673,900.0
2013-05-09 13:35:00,32.03,32.03,32.0,32.0,1900.0,24.0749,24.0749,24.0523,24.0523,1900.0
2013-05-09 13:40:00,32.0,32.01,31.98,32.01,3000.0,24.0523,24.0598,24.0373,24.0598,3000.0
2013-05-09 13:45:00,32.01,32.02,32.0,32.01,1200.0,24.0598,24.0673,24.0523,24.0598,1200.0
2013-05-09 13:50:00,32.0,32.0,31.99,32.0,2400.0,24.0523,24.0523,24.0448,24.0523,2400.0
2013-05-09 13:55:00,31.98,32.0,31.98,32.0,2100.0,24.0373,24.0523,24.0373,24.0523,2100.0
2013-05-09 14:00:00,31.99,32.0,31.99,31.99,500.0,24.0448,24.0523,24.0448,24.0448,500.0
2013-05-09 14:05:00,31.99,31.99,31.98,31.98,1400.0,24.0448,24.0448,24.0373,24.0373,1400.0
2013-05-09 14:10:00,31.96,31.96,31.96,31.96,600.0,24.0222,24.0222,24.0222,24.0222,600.0
2013-05-09 14:15:00,31.96,31.96,31.95,31.96,10100.0,24.0222,24.0222,24.0147,24.0222,10100.0
2013-05-09 14:20:00,31.95,31.95,31.94,31.95,2000.0,24.0147,24.0147,24.0072,24.0147,2000.0
2013-05-09 14:25:00,31.95,31.97,31.95,31.97,1000.0,24.0147,24.0298,24.0147,24.0298,1000.0
2013-05-09 14:30:00,31.96,31.97,31.95,31.95,900.0,24.0222,24.0298,24.0147,24.0147,900.0
2013-05-09 14:35:00,31.95,31.95,31.93,31.93,1700.0,24.0147,24.0147,23.9997,23.9997,1700.0
2013-05-09 14:40:00,31.92,31.93,31.91,31.93,23600.0,23.9922,23.9997,23.9847,23.9997,23600.0
2013-05-09 14:45:00,31.92,31.92,31.9,31.9,2700.0,23.9922,23.9922,23.9772,23.9772,2700.0
2013-05-09 14:50:00,31.9,31.91,31.89,31.9,3800.0,23.9772,23.9847,23.9696,23.9772,3800.0
2013-05-09 14:55:00,31.89,31.89,31.85,31.85,4400.0,23.9696,23.9696,23.9396,23.9396,4400.0
2013-05-09 15:00:00,31.84,31.88,31.8,31.86,15900.0,23.9321,23.9621,23.902,23.9471,15900.0
2013-05-09 15:05:00,31.85,31.88,31.85,31.87,4400.0,23.9396,23.9621,23.9396,23.9546,4400.0
2013-05-09 15:10:00,31.88,31.89,31.86,31.86,2500.0,23.9621,23.9696,23.9471,23.9471,2500.0
2013-05-09 15:15:00,31.85,31.89,31.84,31.89,10100.0,23.9396,23.9696,23.9321,23.9696,10100.0
2013-05-09 15:20:00,31.89,31.92,31.89,31.92,8800.0,23.9696,23.9922,23.9696,23.9922,8800.0
2013-05-09 15:25:00,31.91,31.91,31.9,31.91,3300.0,23.9847,23.9847,23.9772,23.9847,3300.0
2013-05-09 15:30:00,31.91,31.92,31.9,31.91,3900.0,23.9847,23.9922,23.9772,23.9847,3900.0
2013-05-09 15:35:00,31.9,31.93,31.88,31.88,6400.0,23.9772,23.9997,23.9621,23.9621,6400.0
2013-05-09 15:40:00,31.88,31.88,31.85,31.86,3700.0,23.9621,23.9621,23.9396,23.9471,3700.0
2013-05-09 15:45:00,31.86,31.88,31.85,31.88,11900.0,23.9471,23.9621,23.9396,23.9621,11900.0
2013-05-09 15:50:00,31.88,31.88,31.83,31.85,9500.0,23.9621,23.9621,23.9245,23.9396,9500.0
2013-05-09 15:55:00,31.84,31.86,31.83,31.86,23200.0,23.9321,23.9471,23.9245,23.9471,23200.0
2013-05-10 09:30:00,31.86,31.95,31.86,31.88,5900.0,23.9471,24.0147,23.9471,23.9621,5900.0
2013-05-10 09:35:00,31.9,31.91,31.88,31.88,1900.0,23.9772,23.9847,23.9621,23.9621,1900.0
2013-05-10 09:40:00,31.89,31.89,31.83,31.83,18600.0,23.9696,23.9696,23.9245,23.9245,18600.0
2013-05-10 09:45:00,31.83,31.83,31.79,31.82,3100.0,23.9245,23.9245,23.8945,23.917,3100.0
2013-05-10 09:50:00,31.81,31.82,31.77,31.8,31300.0,23.9095,23.917,23.8794,23.902,31300.0
2013-05-10 09:55:00,31.8,31.87,31.8,31.87,3800.0,23.902,23.9546,23.902,23.9546,3800.0
2013-05-10 10:00:00,31.89,31.91,31.89,31.91,1400.0,23.9696,23.9847,23.9696,23.9847,1400.0
2013-05-10 10:05:00,31.91,31.91,31.86,31.87,6300.0,23.9847,23.9847,23.9471,23.9546,6300.0
2013-05-10 10:10:00,31.88,31.9,31.88,31.9,6000.0,23.9621,23.9772,23.9621,23.9772,6000.0
2013-05-10 10:15:00,31.9,31.92,31.9,31.92,3400.0,23.9772,23.9922,23.9772,23.9922,3400.0
2013-05-10 10:20:00,31.89,31.89,31.89,31.89,800.0,23.9696,23.9696,23.9696,23.9696,800.0
2013-05-10 10:25:00,31.89,31.89,31.88,31.88,600.0,23.9696,23.9696,23.9621,23.9621,600.0
2013-05-10 10:30:00,31.87,31.87,31.82,31.83,30100.0,23.9546,23.9546,23.917,23.9245,30100.0
2013-05-10 10:35:00,31.84,31.84,31.8,31.83,4400.0,23.9321,23.9321,23.902,23.9245,4400.0
2013-05-10 10:40:00,31.82,31.84,31.82,31.84,8300.0,23.917,23.9321,23.917,23.9321,8300.0
2013-05-10 10:45:00,31.85,31.85,31.82,31.82,2400.0,23.9396,23.9396,23.917,23.917,2400.0
2013-05-10 10:50:00,31.82,31.83,31.81,31.82,5100.0,23.917,23.9245,23.9095,23.917,5100.0
2013-05-10 10:55:00,31.84,31.85,31.84,31.85,700.0,23.9321,23.9396,23.9321,23.9396,700.0
2013-05-10 11:00:00,31.84,31.84,31.83,31.83,2900.0,23.9321,23.9321,23.9245,23.9245,2900.0
2013-05-10 11:05:00,31.83,31.85,31.83,31.85,2100.0,23.9245,23.9396,23.9245,23.9396,2100.0
2013-05-10 11:10:00,31.85,31.86,31.85,31.85,1900.0,23.9396,23.9471,23.9396,23.9396,1900.0
2013-05-10 11:15:00,31.85,31.85,31.84,31.85,2600.0,23.9396,23.9396,23.9321,23.9396,2600.0
2013-05-10 11:20:00,31.85,31.85,31.82,31.82,3700.0,23.9396,23.9396,23.917,23.917,3700.0
2013-05-10 11:25:00,31.84,31.87,31.84,31.87,3800.0,23.9321,23.9546,23.9321,23.9546,3800.0
2013-05-10 11:30:00,31.87,31.89,31.87,31.88,5400.0,23.9546,23.9696,23.9546,23.9621,5400.0
2013-05-10 11:35:00,31.88,31.9,31.88,31.89,11300.0,23.9621,23.9772,23.9621,23.9696,11300.0
2013-05-10 11:40:00,31.89,31.89,31.87,31.88,15800.0,23.9696,23.9696,23.9546,23.9621,15800.0
2013-05-10 11:45:00,31.88,31.88,31.85,31.85,8800.0,23.9621,23.9621,23.9396,23.9396,8800.0
2013-05-10 11:50:00,31.86,31.86,31.84,31.84,8000.0,23.9471,23.9471,23.9321,23.9321,8000.0
2013-05-10 11:55:00,31.85,31.85,31.84,31.85,5200.0,23.9396,23.9396,23.9321,23.9396,5200.0
2013-05-10 12:00:00,31.84,31.86,31.84,31.85,10400.0,23.9321,23.9471,23.9321,23.9396,10400.0
2013-05-10 12:05:00,31.84,31.85,31.83,31.83,5100.0,23.9321,23.9396,23.9245,23.9245,5100.0
2013-05-10 12:10:00,31.84,31.85,31.84,31.85,2300.0,23.9321,23.9396,23.9321,23.9396,2300.0
2013-05-10 12:15:00,31.86,31.86,31.83,31.84,4500.0,23.9471,23.9471,23.9245,23.9321,4500.0
2013-05-10 12:20:00,31.85,31.85,31.84,31.85,4100.0,23.9396,23.9396,23.9321,23.9396,4100.0
2013-05-10 12:25:00,31.85,31.87,31.85,31.86,9800.0,23.9396,23.9546,23.9396,23.9471,9800.0
2013-05-10 12:30:00,31.86,31.88,31.86,31.87,4400.0,23.9471,23.9621,23.9471,23.9546,4400.0
2013-05-10 12:35:00,31.86,31.88,31.86,31.86,8400.0,23.9471,23.9621,23.9471,23.9471,8400.0
2013-05-10 12:40:00,31.86,31.86,31.85,31.86,2400.0,23.9471,23.9471,23.9396,23.9471,2400.0
2013-05-10 12:45:00,31.86,31.88,31.86,31.87,4900.0,23.9471,23.9621,23.9471,23.9546,4900.0
2013-05-10 12:50:00,31.87,31.87,31.86,31.86,6100.0,23.9546,23.9546,23.9471,23.9471,6100.0
2013-05-10 12:55:00,31.86,31.87,31.86,31.87,2000.0,23.9471,23.9546,23.9471,23.9546,2000.0
2013-05-10 13:00:00,31.87,31.88,31.87,31.88,600.0,23.9546,23.9621,23.9546,23.9621,600.0
2013-05-10 13:05:00,31.87,31.92,31.87,31.9,10800.0,23.9546,23.9922,23.9546,23.9772,10800.0
2013-05-10 13:10:00,31.91,31.91,31.9,31.9,1000.0,23.9847,23.9847,23.9772,23.9772,1000.0
2013-05-10 13:15:00,31.91,31.91,31.89,31.9,5600.0,23.9847,23.9847,23.9696,23.9772,5600.0
2013-05-10 13:20:00,31.9,31.9,31.9,31.9,1500.0,23.9772,23.9772,23.9772,23.9772,1500.0
2013-05-10 13:25:00,31.91,31.92,31.91,31.92,2100.0,23.9847,23.9922,23.9847,23.9922,2100.0
2013-05-10 13:30:00,31.92,31.93,31.91,31.92,2300.0,23.9922,23.9997,23.9847,23.9922,2300.0
2013-05-10 13:35:00,31.92,31.92,31.92,31.92,100.0,23.9922,23.9922,23.9922,23.9922,100.0
2013-05-10 13:40:00,31.92,31.92,31.91,31.91,5200.0,23.9922,23.9922,23.9847,23.9847,5200.0
2013-05-10 13:45:00,31.92,31.93,31.91,31.92,4200.0,23.9922,23.9997,23.9847,23.9922,4200.0
2013-05-10 13:50:00,31.92,31.92,31.91,31.91,4800.0,23.9922,23.9922,23.9847,23.9847,4800.0
2013-05-10 13:55:00,31.91,31.91,31.89,31.89,5400.0,23.9847,23.9847,23.9696,23.9696,5400.0
2013-05-10 14:00:00,31.89,31.89,31.89,31.89,2700.0,23.9696,23.9696,23.9696,23.9696,2700.0
2013-05-10 14:05:00,31.89,31.91,31.89,31.91,2200.0,23.9696,23.9847,23.9696,23.9847,2200.0
2013-05-10 14:10:00,31.91,31.92,31.91,31.91,13500.0,23.9847,23.9922,23.9847,23.9847,13500.0
2013-05-10 14:15:00,31.91,31.91,31.9,31.91,4300.0,23.9847,23.9847,23.9772,23.9847,4300.0
2013-05-10 14:20:00,31.91,31.91,31.91,31.91,800.0,23.9847,23.9847,23.9847,23.9847,800.0
2013-05-10 14:25:00,31.91,31.92,31.91,31.92,1800.0,23.9847,23.9922,23.9847,23.9922,1800.0
2013-05-10 14:30:00,31.93,31.94,31.93,31.94,17800.0,23.9997,24.0072,23.9997,24.0072,17800.0
2013-05-10 14:35:00,31.93,31.94,31.91,31.92,5700.0,23.9997,24.0072,23.9847,23.9922,5700.0
2013-05-10 14:40:00,31.91,31.91,31.91,31.91,2700.0,23.9847,23.9847,23.9847,23.9847,2700.0
2013-05-10 14:45:00,31.92,31.93,31.92,31.93,2300.0,23.9922,23.9997,23.9922,23.9997,2300.0
2013-05-10 14:50:00,31.93,31.93,31.93,31.93,1700.0,23.9997,23.9997,23.9997,23.9997,1700.0
2013-05-10 14:55:00,31.93,31.93,31.91,31.91,10200.0,23.9997,23.9997,23.9847,23.9847,10200.0
2013-05-10 15:00:00,31.91,31.91,31.9,31.91,5200.0,23.9847,23.9847,23.9772,23.9847,5200.0
2013-05-10 15:05:00,31.91,31.92,31.91,31.92,4000.0,23.9847,23.9922,23.9847,23.9922,4000.0
2013-05-10 15:10:00,31.92,31.93,31.92,31.92,1300.0,23.9922,23.9997,23.9922,23.9922,1300.0
2013-05-10 15:15:00,31.92,31.92,31.91,31.92,3300.0,23.9922,23.9922,23.9847,23.9922,3300.0
2013-05-10 15:20:00,31.92,31.93,31.92,31.93,1500.0,23.9922,23.9997,23.9922,23.9997,1500.0
2013-05-10 15:25:00,31.93,31.94,31.91,31.92,3800.0,23.9997,24.0072,23.9847,23.9922,3800.0
2013-05-10 15:30:00,31.91,31.93,31.91,31.93,6200.0,23.9847,23.9997,23.9847,23.9997,6200.0
2013-05-10 15:35:00,31.93,31.94,31.92,31.92,10100.0,23.9997,24.0072,23.9922,23.9922,10100.0
2013-05-10 15:40:00,31.91,31.96,31.91,31.96,21600.0,23.9847,24.0222,23.9847,24.0222,21600.0
2013-05-10 15:45:00,31.95,31.98,31.95,31.98,39800.0,24.0147,24.0373,24.0147,24.0373,39800.0
2013-05-10 15:50:00,31.97,31.98,31.96,31.98,20200.0,24.0298,24.0373,24.0222,24.0373,20200.0
2013-05-10 15:55:00,31.97,31.98,31.95,31.96,22800.0,24.0298,24.0373,24.0147,24.0222,22800.0
2013-05-13 09:30:00,31.91,31.92,31.87,31.92,6600.0,23.9847,23.9922,23.9546,23.9922,6600.0
2013-05-13 09:35:00,31.91,31.93,31.9,31.91,3900.0,23.9847,23.9997,23.9772,23.9847,3900.0
2013-05-13 09:40:00,31.88,31.91,31.88,31.89,1000.0,23.9621,23.9847,23.9621,23.9696,1000.0
2013-05-13 09:45:00,31.89,31.89,31.85,31.87,1700.0,23.9696,23.9696,23.9396,23.9546,1700.0
2013-05-13 09:50:00,31.87,31.87,31.81,31.83,11600.0,23.9546,23.9546,23.9095,23.9245,11600.0
2013-05-13 09:55:00,31.82,31.84,31.82,31.84,14000.0,23.917,23.9321,23.917,23.9321,14000.0
2013-05-13 10:00:00,31.83,31.86,31.82,31.83,17200.0,23.9245,23.9471,23.917,23.9245,17200.0
2013-05-13 10:05:00,31.83,31.88,31.83,31.88,9500.0,23.9245,23.9621,23.9245,23.9621,9500.0
2013-05-13 10:10:00,31.89,31.91,31.89,31.91,5700.0,23.9696,23.9847,23.9696,23.9847,5700.0
2013-05-13 10:15:00,31.91,31.91,31.86,31.89,31700.0,23.9847,23.9847,23.9471,23.9696,31700.0
2013-05-13 10:20:00,31.89,31.89,31.85,31.85,14400.0,23.9696,23.9696,23.9396,23.9396,14400.0
2013-05-13 10:25:00,31.84,31.9,31.84,31.9,145300.0,23.9321,23.9772,23.9321,23.9772,145300.0
2013-05-13 10:30:00,31.91,31.93,31.91,31.93,19900.0,23.9847,23.9997,23.9847,23.9997,19900.0
2013-05-13 10:35:00,31.93,32.0,31.93,32.0,70500.0,23.9997,24.0523,23.9997,24.0523,70500.0
2013-05-13 10:40:00,32.0,32.02,32.0,32.02,39400.0,24.0523,24.0673,24.0523,24.0673,39400.0
2013-05-13 10:45:00,32.02,32.02,32.01,32.02,28200.0,24.0673,24.0673,24.0598,24.0673,28200.0
2013-05-13 10:50:00,32.02,32.03,31.99,31.99,70700.0,24.0673,24.0749,24.0448,24.0448,70700.0
2013-05-13 10:55:00,32.0,32.01,32.0,32.0,11000.0,24.0523,24.0598,24.0523,24.0523,11000.0
2013-05-13 11:00:00,32.01,32.01,31.99,31.99,47600.0,24.0598,24.0598,24.0448,24.0448,47600.0
2013-05-13 11:05:00,31.99,32.01,31.99,32.01,11000.0,24.0448,24.0598,24.0448,24.0598,11000.0
2013-05-13 11:10:00,32.0,32.03,32.0,32.03,31400.0,24.0523,24.0749,24.0523,24.0749,31400.0
2013-05-13 11:15:00,32.03,32.04,32.02,32.04,32300.0,24.0749,24.0824,24.0673,24.0824,32300.0
2013-05-13 11:20:00,32.04,32.04,32.01,32.02,52400.0,24.0824,24.0824,24.0598,24.0673,52400.0
2013-05-13 11:25:00,32.02,32.05,32.02,32.05,67200.0,24.0673,24.0899,24.0673,24.0899,67200.0
2013-05-13 11:30:00,32.04,32.06,32.04,32.06,17600.0,24.0824,24.0974,24.0824,24.0974,17600.0
2013-05-13 11:35:00,32.05,32.08,32.05,32.08,21300.0,24.0899,24.1124,24.0899,24.1124,21300.0
2013-05-13 11:40:00,32.08,32.08,32.07,32.08,20700.0,24.1124,24.1124,24.1049,24.1124,20700.0
2013-05-13 11:45:00,32.08,32.09,32.07,32.09,43700.0,24.1124,24.12,24.1049,24.12,43700.0
2013-05-13 11:50:00,32.09,32.11,32.09,32.11,23300.0,24.12,24.135,24.12,24.135,23300.0
2013-05-13 11:55:00,32.11,32.12,32.1,32.12,21200.0,24.135,24.1425,24.1275,24.1425,21200.0
2013-05-13 12:00:00,32.12,32.13,32.12,32.13,20500.0,24.1425,24.15,24.1425,24.15,20500.0
2013-05-13 12:05:00,32.13,32.14,32.13,32.14,19000.0,24.15,24.1575,24.15,24.1575,19000.0
2013-05-13 12:10:00,32.14,32.15,32.14,32.15,17700.0,24.1575,24.1651,24.1575,24.1651,17700.0
2013-05-13 12:15:00,32.15,32.15,32.14,32.15,17900.0,24.1651,24.1651,24.1575,24.1651,17900.0
2013-05-13 12:20:00,32.15,32.15,32.14,32.15,18600.0,24.1651,24.1651,24.1575,24.1651,18600.0
2013-05-13 12:25:00,32.15,32.15,32.1,32.1,56500.0,24.1651,24.1651,24.1275,24.1275,56500.0
2013-05-13 12:30:00,32.1,32.11,32.09,32.1,13300.0,24.1275,24.135,24.12,24.1275,13300.0
2013-05-13 12:35:00,32.11,32.11,32.1,32.1,400.0,24.135,24.135,24.1275,24.1275,400.0
2013-05-13 12:40:00,32.11,32.11,32.09,32.09,39300.0,24.135,24.135,24.12,24.12,39300.0
2013-05-13 12:45:00,32.09,32.11,32.09,32.1,68100.0,24.12,24.135,24.12,24.1275,68100.0
2013-05-13 12:50:00,32.11,32.12,32.11,32.12,23000.0,24.135,24.1425,24.135,24.1425,23000.0
2013-05-13 12:55:00,32.12,32.12,32.11,32.12,15200.0,24.1425,24.1425,24.135,24.1425,15200.0
2013-05-13 13:00:00,32.12,32.13,32.11,32.11,37100.0,24.1425,24.15,24.135,24.135,37100.0
2013-05-13 13:05:00,32.12,32.12,32.11,32.12,13200.0,24.1425,24.1425,24.135,24.1425,13200.0
2013-05-13 13:10:00,32.12,32.12,32.11,32.12,13800.0,24.1425,24.1425,24.135,24.1425,13800.0
2013-05-13 13:15:00,32.12,32.14,32.12,32.14,34200.0,24.1425,24.1575,24.1425,24.1575,34200.0
2013-05-13 13:20:00,32.14,32.15,32.14,32.15,22400.0,24.1575,24.1651,24.1575,24.1651,22400.0
2013-05-13 13:25:00,32.15,32.15,32.12,32.12,33000.0,24.1651,24.1651,24.1425,24.1425,33000.0
2013-05-13 13:30:00,32.12,32.12,32.11,32.12,19100.0,24.1425,24.1425,24.135,24.1425,19100.0
2013-05-13 13:35:00,32.12,32.12,32.1,32.11,22500.0,24.1425,24.1425,24.1275,24.135,22500.0
2013-05-13 13:40:00,32.11,32.11,32.09,32.09,55000.0,24.135,24.135,24.12,24.12,55000.0
2013-05-13 13:45:00,32.09,32.09,32.09,32.09,22500.0,24.12,24.12,24.12,24.12,22500.0
2013-05-13 13:50:00,32.08,32.09,32.08,32.08,5100.0,24.1124,24.12,24.1124,24.1124,5100.0
2013-05-13 13:55:00,32.09,32.1,32.07,32.08,45200.0,24.12,24.1275,24.1049,24.1124,45200.0
2013-05-13 14:00:00,32.07,32.09,32.06,32.08,12200.0,24.1049,24.12,24.0974,24.1124,12200.0
2013-05-13 14:05:00,32.09,32.09,32.08,32.09,2000.0,24.12,24.12,24.1124,24.12,2000.0
2013-05-13 14:10:00,32.09,32.09,32.05,32.05,12500.0,24.12,24.12,24.0899,24.0899,12500.0
2013-05-13 14:15:00,32.06,32.07,32.06,32.06,10000.0,24.0974,24.1049,24.0974,24.0974,10000.0
2013-05-13 14:20:00,32.05,32.07,32.05,32.07,12000.0,24.0899,24.1049,24.0899,24.1049,12000.0
2013-05-13 14:25:00,32.08,32.09,32.08,32.08,34500.0,24.1124,24.12,24.1124,24.1124,34500.0
2013-05-13 14:30:00,32.08,32.1,32.08,32.1,18400.0,24.1124,24.1275,24.1124,24.1275,18400.0
2013-05-13 14:35:00,32.1,32.1,32.09,32.09,38100.0,24.1275,24.1275,24.12,24.12,38100.0
2013-05-13 14:40:00,32.09,32.1,32.08,32.08,37200.0,24.12,24.1275,24.1124,24.1124,37200.0
2013-05-13 14:45:00,32.08,32.08,32.06,32.07,25000.0,24.1124,24.1124,24.0974,24.1049,25000.0
2013-05-13 14:50:00,32.07,32.07,32.07,32.07,2500.0,24.1049,24.1049,24.1049,24.1049,2500.0
2013-05-13 14:55:00,32.07,32.07,32.07,32.07,20200.0,24.1049,24.1049,24.1049,24.1049,20200.0
2013-05-13 15:00:00,32.07,32.08,32.07,32.08,21400.0,24.1049,24.1124,24.1049,24.1124,21400.0
2013-05-13 15:05:00,32.08,32.08,32.05,32.05,62900.0,24.1124,24.1124,24.0899,24.0899,62900.0
2013-05-13 15:10:00,32.05,32.05,32.01,32.01,23000.0,24.0899,24.0899,24.0598,24.0598,23000.0
2013-05-13 15:15:00,32.01,32.03,31.99,32.02,42400.0,24.0598,24.0749,24.0448,24.0673,42400.0
2013-05-13 15:20:00,32.02,32.03,32.01,32.01,40900.0,24.0673,24.0749,24.0598,24.0598,40900.0
2013-05-13 15:25:00,32.01,32.03,32.01,32.01,65200.0,24.0598,24.0749,24.0598,24.0598,65200.0
2013-05-13 15:30:00,32.01,32.02,32.01,32.01,6400.0,24.0598,24.0673,24.0598,24.0598,6400.0
2013-05-13 15:35:00,32.01,32.02,32.01,32.02,24200.0,24.0598,24.0673,24.0598,24.0673,24200.0
2013-05-13 15:40:00,32.02,32.02,32.01,32.01,42900.0,24.0673,24.0673,24.0598,24.0598,42900.0
2013-05-13 15:45:00,32.01,32.02,31.99,31.99,58100.0,24.0598,24.0673,24.0448,24.0448,58100.0
2013-05-13 15:50:00,32.0,32.0,31.99,32.0,56500.0,24.0523,24.0523,24.0448,24.0523,56500.0
2013-05-13 15:55:00,32.0,32.03,31.99,32.03,222700.0,24.0523,24.0749,24.0448,24.0749,222700.0
2013-05-14 09:30:00,32.07,32.08,31.99,32.08,9000.0,24.1049,24.1124,24.0448,24.1124,9000.0
2013-05-14 09:35:00,32.09,32.13,32.07,32.13,6000.0,24.12,24.15,24.1049,24.15,6000.0
2013-05-14 09:40:00,32.13,32.15,32.13,32.14,15200.0,24.15,24.1651,24.15,24.1575,15200.0
2013-05-14 09:45:00,32.14,32.15,32.13,32.14,15200.0,24.1575,24.1651,24.15,24.1575,15200.0
2013-05-14 09:50:00,32.15,32.19,32.15,32.18,13300.0,24.1651,24.1951,24.1651,24.1876,13300.0
2013-05-14 09:55:00,32.17,32.2,32.17,32.2,5300.0,24.1801,24.2026,24.1801,24.2026,5300.0
2013-05-14 10:00:00,32.21,32.25,32.21,32.25,50000.0,24.2102,24.2402,24.2102,24.2402,50000.0
2013-05-14 10:05:00,32.24,32.27,32.24,32.27,52300.0,24.2327,24.2553,24.2327,24.2553,52300.0
2013-05-14 10:10:00,32.27,32.28,32.27,32.28,6400.0,24.2553,24.2628,24.2553,24.2628,6400.0
2013-05-14 10:15:00,32.28,32.29,32.28,32.29,9800.0,24.2628,24.2703,24.2628,24.2703,9800.0
2013-05-14 10:20:00,32.29,32.29,32.26,32.26,15500.0,24.2703,24.2703,24.2477,24.2477,15500.0
2013-05-14 10:25:00,32.27,32.29,32.26,32.29,9000.0,24.2553,24.2703,24.2477,24.2703,9000.0
2013-05-14 10:30:00,32.3,32.3,32.29,32.29,7500.0,24.2778,24.2778,24.2703,24.2703,7500.0
2013-05-14 10:35:00,32.29,32.34,32.29,32.33,28100.0,24.2703,24.3079,24.2703,24.3004,28100.0
2013-05-14 10:40:00,32.32,32.34,32.32,32.33,11700.0,24.2928,24.3079,24.2928,24.3004,11700.0
2013-05-14 10:45:00,32.33,32.35,32.33,32.35,15300.0,24.3004,24.3154,24.3004,24.3154,15300.0
2013-05-14 10:50:00,32.35,32.35,32.33,32.33,9000.0,24.3154,24.3154,24.3004,24.3004,9000.0
2013-05-14 10:55:00,32.33,32.33,32.32,32.33,5100.0,24.3004,24.3004,24.2928,24.3004,5100.0
2013-05-14 11:00:00,32.33,32.34,32.32,32.33,27600.0,24.3004,24.3079,24.2928,24.3004,27600.0
2013-05-14 11:05:00,32.33,32.34,32.33,32.34,10100.0,24.3004,24.3079,24.3004,24.3079,10100.0
2013-05-14 11:10:00,32.34,32.34,32.32,32.33,7000.0,24.3079,24.3079,24.2928,24.3004,7000.0
2013-05-14 11:15:00,32.33,32.34,32.32,32.34,10400.0,24.3004,24.3079,24.2928,24.3079,10400.0
2013-05-14 11:20:00,32.34,32.34,32.31,32.32,12100.0,24.3079,24.3079,24.2853,24.2928,12100.0
2013-05-14 11:25:00,32.32,32.33,32.32,32.33,1400.0,24.2928,24.3004,24.2928,24.3004,1400.0
2013-05-14 11:30:00,32.33,32.34,32.32,32.34,9900.0,24.3004,24.3079,24.2928,24.3079,9900.0
2013-05-14 11:35:00,32.33,32.34,32.33,32.34,8900.0,24.3004,24.3079,24.3004,24.3079,8900.0
2013-05-14 11:40:00,32.34,32.35,32.34,32.34,14400.0,24.3079,24.3154,24.3079,24.3079,14400.0
2013-05-14 11:45:00,32.34,32.38,32.34,32.36,42000.0,24.3079,24.3379,24.3079,24.3229,42000.0
2013-05-14 11:50:00,32.36,32.37,32.36,32.37,1600.0,24.3229,24.3304,24.3229,24.3304,1600.0
2013-05-14 11:55:00,32.37,32.38,32.36,32.38,10400.0,24.3304,24.3379,24.3229,24.3379,10400.0
2013-05-14 12:00:00,32.37,32.39,32.37,32.39,54000.0,24.3304,24.3455,24.3304,24.3455,54000.0
2013-05-14 12:05:00,32.39,32.39,32.37,32.38,17000.0,24.3455,24.3455,24.3304,24.3379,17000.0
2013-05-14 12:10:00,32.38,32.39,32.38,32.39,11700.0,24.3379,24.3455,24.3379,24.3455,11700.0
2013-05-14 12:15:00,32.39,32.4,32.38,32.39,20700.0,24.3455,24.353,24.3379,24.3455,20700.0
2013-05-14 12:20:00,32.39,32.4,32.39,32.39,16900.0,24.3455,24.353,24.3455,24.3455,16900.0
2013-05-14 12:25:00,32.38,32.38,32.37,32.37,14500.0,24.3379,24.3379,24.3304,24.3304,14500.0
2013-05-14 12:30:00,32.38,32.38,32.37,32.37,6000.0,24.3379,24.3379,24.3304,24.3304,6000.0
2013-05-14 12:35:00,32.36,32.37,32.35,32.36,11800.0,24.3229,24.3304,24.3154,24.3229,11800.0
2013-05-14 12:40:00,32.36,32.37,32.36,32.37,5600.0,24.3229,24.3304,24.3229,24.3304,5600.0
2013-05-14 12:45:00,32.37,32.37,32.36,32.37,2600.0,24.3304,24.3304,24.3229,24.3304,2600.0
2013-05-14 12:50:00,32.36,32.37,32.35,32.36,5400.0,24.3229,24.3304,24.3154,24.3229,5400.0
2013-05-14 12:55:00,32.35,32.36,32.35,32.36,2500.0,24.3154,24.3229,24.3154,24.3229,2500.0
2013-05-14 13:00:00,32.36,32.38,32.36,32.38,18300.0,24.3229,24.3379,24.3229,24.3379,18300.0
2013-05-14 13:05:00,32.38,32.38,32.38,32.38,3100.0,24.3379,24.3379,24.3379,24.3379,3100.0
2013-05-14 13:10:00,32.38,32.38,32.37,32.38,17000.0,24.3379,24.3379,24.3304,24.3379,17000.0
2013-05-14 13:15:00,32.37,32.38,32.37,32.38,4100.0,24.3304,24.3379,24.3304,24.3379,4100.0
2013-05-14 13:20:00,32.38,32.38,32.36,32.36,7700.0,24.3379,24.3379,24.3229,24.3229,7700.0
2013-05-14 13:25:00,32.37,32.38,32.37,32.38,8100.0,24.3304,24.3379,24.3304,24.3379,8100.0
2013-05-14 13:30:00,32.38,32.38,32.37,32.38,4700.0,24.3379,24.3379,24.3304,24.3379,4700.0
2013-05-14 13:35:00,32.38,32.39,32.37,32.39,11300.0,24.3379,24.3455,24.3304,24.3455,11300.0
2013-05-14 13:40:00,32.39,32.39,32.38,32.38,9700.0,24.3455,24.3455,24.3379,24.3379,9700.0
2013-05-14 13:45:00,32.38,32.38,32.37,32.38,14900.0,24.3379,24.3379,24.3304,24.3379,14900.0
2013-05-14 13:50:00,32.37,32.37,32.34,32.34,9400.0,24.3304,24.3304,24.3079,24.3079,9400.0
2013-05-14 13:55:00,32.34,32.34,32.31,32.32,8100.0,24.3079,24.3079,24.2853,24.2928,8100.0
2013-05-14 14:00:00,32.32,32.32,32.29,32.29,10300.0,24.2928,24.2928,24.2703,24.2703,10300.0
2013-05-14 14:05:00,32.3,32.33,32.3,32.33,8300.0,24.2778,24.3004,24.2778,24.3004,8300.0
2013-05-14 14:10:00,32.33,32.34,32.33,32.34,24200.0,24.3004,24.3079,24.3004,24.3079,24200.0
2013-05-14 14:15:00,32.34,32.35,32.34,32.35,7700.0,24.3079,24.3154,24.3079,24.3154,7700.0
2013-05-14 14:20:00,32.35,32.35,32.32,32.32,3200.0,24.3154,24.3154,24.2928,24.2928,3200.0
2013-05-14 14:25:00,32.32,32.36,32.32,32.36,73800.0,24.2928,24.3229,24.2928,24.3229,73800.0
2013-05-14 14:30:00,32.36,32.37,32.36,32.37,7500.0,24.3229,24.3304,24.3229,24.3304,7500.0
2013-05-14 14:35:00,32.37,32.38,32.37,32.37,24100.0,24.3304,24.3379,24.3304,24.3304,24100.0
2013-05-14 14:40:00,32.37,32.38,32.35,32.36,9000.0,24.3304,24.3379,24.3154,24.3229,9000.0
2013-05-14 14:45:00,32.36,32.36,32.34,32.34,5700.0,24.3229,24.3229,24.3079,24.3079,5700.0
2013-05-14 14:50:00,32.34,32.34,32.32,32.32,4300.0,24.3079,24.3079,24.2928,24.2928,4300.0
2013-05-14 14:55:00,32.32,32.32,32.31,32.32,6000.0,24.2928,24.2928,24.2853,24.2928,6000.0
2013-05-14 15:00:00,32.32,32.34,32.32,32.33,12100.0,24.2928,24.3079,24.2928,24.3004,12100.0
2013-05-14 15:05:00,32.33,32.34,32.32,32.33,7300.0,24.3004,24.3079,24.2928,24.3004,7300.0
2013-05-14 15:10:00,32.33,32.37,32.33,32.36,9500.0,24.3004,24.3304,24.3004,24.3229,9500.0
2013-05-14 15:15:00,32.37,32.39,32.36,32.39,58200.0,24.3304,24.3455,24.3229,24.3455,58200.0
2013-05-14 15:20:00,32.38,32.39,32.37,32.37,56400.0,24.3379,24.3455,24.3304,24.3304,56400.0
2013-05-14 15:25:00,32.38,32.39,32.37,32.39,45900.0,24.3379,24.3455,24.3304,24.3455,45900.0
2013-05-14 15:30:00,32.38,32.41,32.38,32.41,49400.0,24.3379,24.3605,24.3379,24.3605,49400.0
2013-05-14 15:35:00,32.4,32.43,32.4,32.43,310700.0,24.353,24.3755,24.353,24.3755,310700.0
2013-05-14 15:40:00,32.42,32.43,32.42,32.43,132100.0,24.368,24.3755,24.368,24.3755,132100.0
2013-05-14 15:45:00,32.43,32.46,32.43,32.46,101300.0,24.3755,24.3981,24.3755,24.3981,101300.0
2013-05-14 15:50:00,32.46,32.47,32.45,32.45,123800.0,24.3981,24.4056,24.3905,24.3905,123800.0
2013-05-14 15:55:00,32.46,32.47,32.45,32.46,290900.0,24.3981,24.4056,24.3905,24.3981,290900.0
2013-05-15 09:30:00,32.4,32.4,32.32,32.38,10900.0,24.353,24.353,24.2928,24.3379,10900.0
2013-05-15 09:35:00,32.39,32.42,32.39,32.4,5500.0,24.3455,24.368,24.3455,24.353,5500.0
2013-05-15 09:40:00,32.4,32.42,32.38,32.38,24800.0,24.353,24.368,24.3379,24.3379,24800.0
2013-05-15 09:45:00,32.38,32.39,32.37,32.39,11200.0,24.3379,24.3455,24.3304,24.3455,11200.0
2013-05-15 09:50:00,32.39,32.42,32.39,32.41,27200.0,24.3455,24.368,24.3455,24.3605,27200.0
2013-05-15 09:55:00,32.4,32.44,32.4,32.44,4900.0,24.353,24.383,24.353,24.383,4900.0
2013-05-15 10:00:00,32.45,32.46,32.43,32.46,42800.0,24.3905,24.3981,24.3755,24.3981,42800.0
2013-05-15 10:05:00,32.47,32.48,32.45,32.45,17700.0,24.4056,24.4131,24.3905,24.3905,17700.0
2013-05-15 10:10:00,32.44,32.44,32.41,32.43,22900.0,24.383,24.383,24.3605,24.3755,22900.0
2013-05-15 10:15:00,32.44,32.48,32.43,32.48,3800.0,24.383,24.4131,24.3755,24.4131,3800.0
2013-05-15 10:20:00,32.49,32.5,32.47,32.47,12600.0,24.4206,24.4281,24.4056,24.4056,12600.0
2013-05-15 10:25:00,32.47,32.49,32.47,32.49,3200.0,24.4056,24.4206,24.4056,24.4206,3200.0
2013-05-15 10:30:00,32.49,32.52,32.49,32.52,8800.0,24.4206,24.4432,24.4206,24.4432,8800.0
2013-05-15 10:35:00,32.52,32.52,32.5,32.51,8900.0,24.4432,24.4432,24.4281,24.4356,8900.0
2013-05-15 10:40:00,32.51,32.51,32.44,32.44,26000.0,24.4356,24.4356,24.383,24.383,26000.0
2013-05-15 10:45:00,32.44,32.45,32.43,32.44,10300.0,24.383,24.3905,24.3755,24.383,10300.0
2013-05-15 10:50:00,32.44,32.49,32.44,32.49,32700.0,24.383,24.4206,24.383,24.4206,32700.0
2013-05-15 10:55:00,32.5,32.53,32.5,32.53,26500.0,24.4281,24.4507,24.4281,24.4507,26500.0
2013-05-15 11:00:00,32.53,32.59,32.53,32.59,30000.0,24.4507,24.4958,24.4507,24.4958,30000.0
2013-05-15 11:05:00,32.58,32.61,32.58,32.61,10600.0,24.4883,24.5108,24.4883,24.5108,10600.0
2013-05-15 11:10:00,32.6,32.6,32.59,32.6,11300.0,24.5033,24.5033,24.4958,24.5033,11300.0
2013-05-15 11:15:00,32.6,32.65,32.6,32.64,13700.0,24.5033,24.5409,24.5033,24.5334,13700.0
2013-05-15 11:20:00,32.64,32.65,32.63,32.65,17900.0,24.5334,24.5409,24.5258,24.5409,17900.0
2013-05-15 11:25:00,32.64,32.64,32.63,32.63,2600.0,24.5334,24.5334,24.5258,24.5258,2600.0
2013-05-15 11:30:00,32.62,32.63,32.61,32.62,7000.0,24.5183,24.5258,24.5108,24.5183,7000.0
2013-05-15 11:35:00,32.61,32.66,32.61,32.66,6600.0,24.5108,24.5484,24.5108,24.5484,6600.0
2013-05-15 11:40:00,32.67,32.7,32.67,32.68,43000.0,24.5559,24.5785,24.5559,24.5634,43000.0
2013-05-15 11:45:00,32.69,32.7,32.68,32.68,4100.0,24.5709,24.5785,24.5634,24.5634,4100.0
2013-05-15 11:50:00,32.68,32.69,32.67,32.68,8900.0,24.5634,24.5709,24.5559,24.5634,8900.0
2013-05-15 11:55:00,32.68,32.7,32.68,32.69,12100.0,24.5634,24.5785,24.5634,24.5709,12100.0
2013-05-15 12:00:00,32.69,32.7,32.67,32.69,10000.0,24.5709,24.5785,24.5559,24.5709,10000.0
2013-05-15 12:05:00,32.69,32.73,32.69,32.73,10600.0,24.5709,24.601,24.5709,24.601,10600.0
2013-05-15 12:10:00,32.72,32.73,32.71,32.72,17400.0,24.5935,24.601,24.586,24.5935,17400.0
2013-05-15 12:15:00,32.72,32.73,32.68,32.68,7800.0,24.5935,24.601,24.5634,24.5634,7800.0
2013-05-15 12:20:00,32.68,32.69,32.66,32.67,5400.0,24.5634,24.5709,24.5484,24.5559,5400.0
2013-05-15 12:25:00,32.66,32.68,32.65,32.66,5600.0,24.5484,24.5634,24.5409,24.5484,5600.0
2013-05-15 12:30:00,32.67,32.69,32.67,32.69,13600.0,24.5559,24.5709,24.5559,24.5709,13600.0
2013-05-15 12:35:00,32.69,32.72,32.69,32.71,18800.0,24.5709,24.5935,24.5709,24.586,18800.0
2013-05-15 12:40:00,32.71,32.72,32.7,32.7,4400.0,24.586,24.5935,24.5785,24.5785,4400.0
2013-05-15 12:45:00,32.7,32.73,32.7,32.73,2000.0,24.5785,24.601,24.5785,24.601,2000.0
2013-05-15 12:50:00,32.72,32.72,32.71,32.71,1100.0,24.5935,24.5935,24.586,24.586,1100.0
2013-05-15 12:55:00,32.71,32.72,32.68,32.68,23300.0,24.586,24.5935,24.5634,24.5634,23300.0
2013-05-15 13:00:00,32.67,32.68,32.67,32.67,4400.0,24.5559,24.5634,24.5559,24.5559,4400.0
2013-05-15 13:05:00,32.67,32.68,32.65,32.66,3900.0,24.5559,24.5634,24.5409,24.5484,3900.0
2013-05-15 13:10:00,32.68,32.68,32.67,32.68,3600.0,24.5634,24.5634,24.5559,24.5634,3600.0
2013-05-15 13:15:00,32.68,32.68,32.66,32.66,4500.0,24.5634,24.5634,24.5484,24.5484,4500.0
2013-05-15 13:20:00,32.67,32.67,32.66,32.66,1500.0,24.5559,24.5559,24.5484,24.5484,1500.0
2013-05-15 13:25:00,32.65,32.66,32.64,32.64,16900.0,24.5409,24.5484,24.5334,24.5334,16900.0
2013-05-15 13:30:00,32.65,32.67,32.64,32.66,6700.0,24.5409,24.5559,24.5334,24.5484,6700.0
2013-05-15 13:35:00,32.66,32.68,32.66,32.67,13500.0,24.5484,24.5634,24.5484,24.5559,13500.0
2013-05-15 13:40:00,32.67,32.68,32.66,32.66,10100.0,24.5559,24.5634,24.5484,24.5484,10100.0
2013-05-15 13:45:00,32.66,32.67,32.65,32.66,62900.0,24.5484,24.5559,24.5409,24.5484,62900.0
2013-05-15 13:50:00,32.65,32.66,32.65,32.65,4200.0,24.5409,24.5484,24.5409,24.5409,4200.0
2013-05-15 13:55:00,32.64,32.64,32.61,32.61,17500.0,24.5334,24.5334,24.5108,24.5108,17500.0
2013-05-15 14:00:00,32.6,32.61,32.6,32.61,8000.0,24.5033,24.5108,24.5033,24.5108,8000.0
2013-05-15 14:05:00,32.61,32.63,32.59,32.59,19300.0,24.5108,24.5258,24.4958,24.4958,19300.0
2013-05-15 14:10:00,32.59,32.59,32.58,32.58,12700.0,24.4958,24.4958,24.4883,24.4883,12700.0
2013-05-15 14:15:00,32.58,32.58,32.55,32.55,10900.0,24.4883,24.4883,24.4657,24.4657,10900.0
2013-05-15 14:20:00,32.54,32.55,32.5,32.51,15800.0,24.4582,24.4657,24.4281,24.4356,15800.0
2013-05-15 14:25:00,32.5,32.54,32.5,32.54,26500.0,24.4281,24.4582,24.4281,24.4582,26500.0
2013-05-15 14:30:00,32.54,32.56,32.54,32.56,17800.0,24.4582,24.4732,24.4582,24.4732,17800.0
2013-05-15 14:35:00,32.55,32.56,32.55,32.56,10000.0,24.4657,24.4732,24.4657,24.4732,10000.0
2013-05-15 14:40:00,32.56,32.57,32.5,32.5,12200.0,24.4732,24.4807,24.4281,24.4281,12200.0
2013-05-15 14:45:00,32.5,32.53,32.47,32.53,20200.0,24.4281,24.4507,24.4056,24.4507,20200.0
2013-05-15 14:50:00,32.54,32.54,32.49,32.54,32400.0,24.4582,24.4582,24.4206,24.4582,32400.0
2013-05-15 14:55:00,32.55,32.56,32.51,32.54,11600.0,24.4657,24.4732,24.4356,24.4582,11600.0
2013-05-15 15:00:00,32.54,32.55,32.52,32.53,5200.0,24.4582,24.4657,24.4432,24.4507,5200.0
2013-05-15 15:05:00,32.53,32.56,32.53,32.55,7200.0,24.4507,24.4732,24.4507,24.4657,7200.0
2013-05-15 15:10:00,32.55,32.59,32.55,32.57,25800.0,24.4657,24.4958,24.4657,24.4807,25800.0
2013-05-15 15:15:00,32.57,32.58,32.54,32.54,13100.0,24.4807,24.4883,24.4582,24.4582,13100.0
2013-05-15 15:20:00,32.54,32.55,32.53,32.54,9600.0,24.4582,24.4657,24.4507,24.4582,9600.0
2013-05-15 15:25:00,32.54,32.55,32.54,32.54,3300.0,24.4582,24.4657,24.4582,24.4582,3300.0
2013-05-15 15:30:00,32.54,32.56,32.54,32.56,12100.0,24.4582,24.4732,24.4582,24.4732,12100.0
2013-05-15 15:35:00,32.57,32.59,32.57,32.59,12800.0,24.4807,24.4958,24.4807,24.4958,12800.0
2013-05-15 15:40:00,32.59,32.59,32.58,32.58,26300.0,24.4958,24.4958,24.4883,24.4883,26300.0
2013-05-15 15:45:00,32.58,32.63,32.58,32.61,25200.0,24.4883,24.5258,24.4883,24.5108,25200.0
2013-05-15 15:50:00,32.61,32.62,32.6,32.62,13000.0,24.5108,24.5183,24.5033,24.5183,13000.0
2013-05-15 15:55:00,32.62,32.65,32.62,32.62,64300.0,24.5183,24.5409,24.5183,24.5183,64300.0
2013-05-16 09:30:00,32.46,32.53,32.46,32.53,9400.0,24.3981,24.4507,24.3981,24.4507,9400.0
2013-05-16 09:35:00,32.55,32.59,32.55,32.59,3100.0,24.4657,24.4958,24.4657,24.4958,3100.0
2013-05-16 09:40:00,32.58,32.6,32.58,32.6,2900.0,24.4883,24.5033,24.4883,24.5033,2900.0
2013-05-16 09:45:00,32.61,32.64,32.6,32.64,4200.0,24.5108,24.5334,24.5033,24.5334,4200.0
2013-05-16 09:50:00,32.63,32.68,32.63,32.68,2200.0,24.5258,24.5634,24.5258,24.5634,2200.0
2013-05-16 09:55:00,32.72,32.73,32.68,32.7,10400.0,24.5935,24.601,24.5634,24.5785,10400.0
2013-05-16 10:00:00,32.67,32.67,32.57,32.57,12200.0,24.5559,24.5559,24.4807,24.4807,12200.0
2013-05-16 10:05:00,32.56,32.58,32.56,32.57,9100.0,24.4732,24.4883,24.4732,24.4807,9100.0
2013-05-16 10:10:00,32.57,32.62,32.55,32.62,13000.0,24.4807,24.5183,24.4657,24.5183,13000.0
2013-05-16 10:15:00,32.62,32.64,32.6,32.62,8700.0,24.5183,24.5334,24.5033,24.5183,8700.0
2013-05-16 10:20:00,32.63,32.66,32.62,32.66,5800.0,24.5258,24.5484,24.5183,24.5484,5800.0
2013-05-16 10:25:00,32.64,32.66,32.63,32.64,4900.0,24.5334,24.5484,24.5258,24.5334,4900.0
2013-05-16 10:30:00,32.64,32.65,32.61,32.63,6400.0,24.5334,24.5409,24.5108,24.5258,6400.0
2013-05-16 10:35:00,32.64,32.7,32.64,32.7,7400.0,24.5334,24.5785,24.5334,24.5785,7400.0
2013-05-16 10:40:00,32.68,32.71,32.67,32.68,8700.0,24.5634,24.586,24.5559,24.5634,8700.0
2013-05-16 10:45:00,32.68,32.68,32.66,32.68,7900.0,24.5634,24.5634,24.5484,24.5634,7900.0
2013-05-16 10:50:00,32.68,32.72,32.66,32.72,17400.0,24.5634,24.5935,24.5484,24.5935,17400.0
2013-05-16 10:55:00,32.73,32.73,32.7,32.71,26700.0,24.601,24.601,24.5785,24.586,26700.0
2013-05-16 11:00:00,32.7,32.74,32.7,32.73,13500.0,24.5785,24.6085,24.5785,24.601,13500.0
2013-05-16 11:05:00,32.73,32.75,32.72,32.73,60500.0,24.601,24.616,24.5935,24.601,60500.0
2013-05-16 11:10:00,32.73,32.76,32.73,32.75,29800.0,24.601,24.6236,24.601,24.616,29800.0
2013-05-16 11:15:00,32.75,32.79,32.75,32.75,33600.0,24.616,24.6461,24.616,24.616,33600.0
2013-05-16 11:20:00,32.75,32.76,32.73,32.75,20800.0,24.616,24.6236,24.601,24.616,20800.0
2013-05-16 11:25:00,32.74,32.75,32.73,32.73,8900.0,24.6085,24.616,24.601,24.601,8900.0
2013-05-16 11:30:00,32.73,32.75,32.73,32.74,7500.0,24.601,24.616,24.601,24.6085,7500.0
2013-05-16 11:35:00,32.74,32.77,32.74,32.77,4200.0,24.6085,24.6311,24.6085,24.6311,4200.0
2013-05-16 11:40:00,32.77,32.78,32.73,32.73,13400.0,24.6311,24.6386,24.601,24.601,13400.0
2013-05-16 11:45:00,32.74,32.74,32.72,32.72,24000.0,24.6085,24.6085,24.5935,24.5935,24000.0
2013-05-16 11:50:00,32.73,32.73,32.72,32.72,5100.0,24.601,24.601,24.5935,24.5935,5100.0
2013-05-16 11:55:00,32.72,32.72,32.69,32.69,6000.0,24.5935,24.5935,24.5709,24.5709,6000.0
2013-05-16 12:00:00,32.69,32.7,32.69,32.69,2900.0,24.5709,24.5785,24.5709,24.5709,2900.0
2013-05-16 12:05:00,32.69,32.7,32.68,32.7,7100.0,24.5709,24.5785,24.5634,24.5785,7100.0
2013-05-16 12:10:00,32.7,32.7,32.69,32.7,5000.0,24.5785,24.5785,24.5709,24.5785,5000.0
2013-05-16 12:15:00,32.69,32.7,32.69,32.7,1900.0,24.5709,24.5785,24.5709,24.5785,1900.0
2013-05-16 12:20:00,32.7,32.7,32.67,32.68,5400.0,24.5785,24.5785,24.5559,24.5634,5400.0
2013-05-16 12:25:00,32.67,32.68,32.67,32.68,1900.0,24.5559,24.5634,24.5559,24.5634,1900.0
2013-05-16 12:30:00,32.67,32.67,32.66,32.66,1300.0,24.5559,24.5559,24.5484,24.5484,1300.0
2013-05-16 12:35:00,32.65,32.66,32.63,32.64,4500.0,24.5409,24.5484,24.5258,24.5334,4500.0
2013-05-16 12:40:00,32.64,32.65,32.63,32.64,7700.0,24.5334,24.5409,24.5258,24.5334,7700.0
2013-05-16 12:45:00,32.64,32.64,32.62,32.64,8200.0,24.5334,24.5334,24.5183,24.5334,8200.0
2013-05-16 12:50:00,32.64,32.64,32.63,32.64,1700.0,24.5334,24.5334,24.5258,24.5334,1700.0
2013-05-16 12:55:00,32.64,32.66,32.64,32.66,6000.0,24.5334,24.5484,24.5334,24.5484,6000.0
2013-05-16 13:00:00,32.65,32.66,32.65,32.66,3100.0,24.5409,24.5484,24.5409,24.5484,3100.0
2013-05-16 13:05:00,32.66,32.66,32.66,32.66,2700.0,24.5484,24.5484,24.5484,24.5484,2700.0
2013-05-16 13:10:00,32.66,32.67,32.66,32.66,900.0,24.5484,24.5559,24.5484,24.5484,900.0
2013-05-16 13:15:00,32.67,32.67,32.66,32.66,3400.0,24.5559,24.5559,24.5484,24.5484,3400.0
2013-05-16 13:20:00,32.67,32.67,32.64,32.64,7100.0,24.5559,24.5559,24.5334,24.5334,7100.0
2013-05-16 13:25:00,32.65,32.65,32.64,32.64,3300.0,24.5409,24.5409,24.5334,24.5334,3300.0
2013-05-16 13:30:00,32.64,32.65,32.64,32.65,1500.0,24.5334,24.5409,24.5334,24.5409,1500.0
2013-05-16 13:35:00,32.65,32.66,32.64,32.66,5400.0,24.5409,24.5484,24.5334,24.5484,5400.0
2013-05-16 13:40:00,32.66,32.68,32.66,32.68,2800.0,24.5484,24.5634,24.5484,24.5634,2800.0
2013-05-16 13:45:00,32.69,32.7,32.69,32.69,10100.0,24.5709,24.5785,24.5709,24.5709,10100.0
2013-05-16 13:50:00,32.69,32.69,32.69,32.69,900.0,24.5709,24.5709,24.5709,24.5709,900.0
2013-05-16 13:55:00,32.68,32.68,32.66,32.66,1700.0,24.5634,24.5634,24.5484,24.5484,1700.0
2013-05-16 14:00:00,32.67,32.7,32.66,32.7,3800.0,24.5559,24.5785,24.5484,24.5785,3800.0
2013-05-16 14:05:00,32.69,32.72,32.69,32.72,5300.0,24.5709,24.5935,24.5709,24.5935,5300.0
2013-05-16 14:10:00,32.71,32.72,32.7,32.72,3300.0,24.586,24.5935,24.5785,24.5935,3300.0
2013-05-16 14:15:00,32.72,32.73,32.71,32.71,1900.0,24.5935,24.601,24.586,24.586,1900.0
2013-05-16 14:20:00,32.71,32.72,32.69,32.7,5200.0,24.586,24.5935,24.5709,24.5785,5200.0
2013-05-16 14:25:00,32.69,32.7,32.69,32.7,4400.0,24.5709,24.5785,24.5709,24.5785,4400.0
2013-05-16 14:30:00,32.69,32.69,32.68,32.69,2600.0,24.5709,24.5709,24.5634,24.5709,2600.0
2013-05-16 14:35:00,32.68,32.69,32.68,32.68,700.0,24.5634,24.5709,24.5634,24.5634,700.0
2013-05-16 14:40:00,32.68,32.68,32.65,32.66,11100.0,24.5634,24.5634,24.5409,24.5484,11100.0
2013-05-16 14:45:00,32.66,32.67,32.65,32.66,10100.0,24.5484,24.5559,24.5409,24.5484,10100.0
2013-05-16 14:50:00,32.65,32.65,32.62,32.62,15700.0,24.5409,24.5409,24.5183,24.5183,15700.0
2013-05-16 14:55:00,32.62,32.64,32.62,32.62,3200.0,24.5183,24.5334,24.5183,24.5183,3200.0
2013-05-16 15:00:00,32.61,32.62,32.61,32.62,5400.0,24.5108,24.5183,24.5108,24.5183,5400.0
2013-05-16 15:05:00,32.62,32.63,32.61,32.62,8800.0,24.5183,24.5258,24.5108,24.5183,8800.0
2013-05-16 15:10:00,32.62,32.63,32.6,32.61,19600.0,24.5183,24.5258,24.5033,24.5108,19600.0
2013-05-16 15:15:00,32.6,32.61,32.55,32.55,19300.0,24.5033,24.5108,24.4657,24.4657,19300.0
2013-05-16 15:20:00,32.56,32.56,32.5,32.51,17800.0,24.4732,24.4732,24.4281,24.4356,17800.0
2013-05-16 15:25:00,32.51,32.52,32.49,32.52,13500.0,24.4356,24.4432,24.4206,24.4432,13500.0
2013-05-16 15:30:00,32.51,32.52,32.5,32.52,21400.0,24.4356,24.4432,24.4281,24.4432,21400.0
2013-05-16 15:35:00,32.51,32.52,32.47,32.47,34400.0,24.4356,24.4432,24.4056,24.4056,34400.0
2013-05-16 15:40:00,32.48,32.51,32.47,32.51,63400.0,24.4131,24.4356,24.4056,24.4356,63400.0
2013-05-16 15:45:00,32.51,32.52,32.47,32.48,47000.0,24.4356,24.4432,24.4056,24.4131,47000.0
2013-05-16 15:50:00,32.48,32.52,32.48,32.5,43800.0,24.4131,24.4432,24.4131,24.4281,43800.0
2013-05-16 15:55:00,32.5,32.56,32.49,32.54,79800.0,24.4281,24.4732,24.4206,24.4582,79800.0
2013-05-17 09:30:00,32.59,32.75,32.59,32.69,12000.0,24.4958,24.616,24.4958,24.5709,12000.0
2013-05-17 09:35:00,32.73,32.8,32.73,32.76,101800.0,24.601,24.6536,24.601,24.6236,101800.0
2013-05-17 09:40:00,32.76,32.77,32.76,32.76,11300.0,24.6236,24.6311,24.6236,24.6236,11300.0
2013-05-17 09:45:00,32.76,32.77,32.75,32.77,83300.0,24.6236,24.6311,24.616,24.6311,83300.0
2013-05-17 09:50:00,32.77,32.8,32.74,32.77,19000.0,24.6311,24.6536,24.6085,24.6311,19000.0
2013-05-17 09:55:00,32.75,32.82,32.75,32.81,29800.0,24.616,24.6687,24.616,24.6611,29800.0
2013-05-17 10:00:00,32.81,32.87,32.81,32.83,26300.0,24.6611,24.7062,24.6611,24.6762,26300.0
2013-05-17 10:05:00,32.84,32.86,32.83,32.84,10400.0,24.6837,24.6987,24.6762,24.6837,10400.0
2013-05-17 10:10:00,32.83,32.87,32.83,32.86,37400.0,24.6762,24.7062,24.6762,24.6987,37400.0
2013-05-17 10:15:00,32.85,32.89,32.85,32.89,9900.0,24.6912,24.7213,24.6912,24.7213,9900.0
2013-05-17 10:20:00,32.89,32.9,32.89,32.89,3300.0,24.7213,24.7288,24.7213,24.7213,3300.0
2013-05-17 10:25:00,32.88,32.88,32.86,32.87,11500.0,24.7138,24.7138,24.6987,24.7062,11500.0
2013-05-17 10:30:00,32.88,32.89,32.87,32.88,9000.0,24.7138,24.7213,24.7062,24.7138,9000.0
2013-05-17 10:35:00,32.89,32.9,32.87,32.88,22200.0,24.7213,24.7288,24.7062,24.7138,22200.0
2013-05-17 10:40:00,32.89,32.9,32.88,32.9,14900.0,24.7213,24.7288,24.7138,24.7288,14900.0
2013-05-17 10:45:00,32.91,32.92,32.89,32.89,25200.0,24.7363,24.7438,24.7213,24.7213,25200.0
2013-05-17 10:50:00,32.9,32.91,32.87,32.87,24500.0,24.7288,24.7363,24.7062,24.7062,24500.0
2013-05-17 10:55:00,32.87,32.88,32.86,32.87,15300.0,24.7062,24.7138,24.6987,24.7062,15300.0
2013-05-17 11:00:00,32.87,32.88,32.86,32.86,6500.0,24.7062,24.7138,24.6987,24.6987,6500.0
2013-05-17 11:05:00,32.85,32.85,32.82,32.82,4100.0,24.6912,24.6912,24.6687,24.6687,4100.0
2013-05-17 11:10:00,32.83,32.83,32.8,32.83,4700.0,24.6762,24.6762,24.6536,24.6762,4700.0
2013-05-17 11:15:00,32.83,32.84,32.82,32.83,9500.0,24.6762,24.6837,24.6687,24.6762,9500.0
2013-05-17 11:20:00,32.84,32.85,32.83,32.85,17000.0,24.6837,24.6912,24.6762,24.6912,17000.0
2013-05-17 11:25:00,32.85,32.87,32.85,32.86,32600.0,24.6912,24.7062,24.6912,24.6987,32600.0
2013-05-17 11:30:00,32.86,32.87,32.85,32.86,17400.0,24.6987,24.7062,24.6912,24.6987,17400.0
2013-05-17 11:35:00,32.87,32.89,32.86,32.88,27800.0,24.7062,24.7213,24.6987,24.7138,27800.0
2013-05-17 11:40:00,32.89,32.89,32.86,32.86,28200.0,24.7213,24.7213,24.6987,24.6987,28200.0
2013-05-17 11:45:00,32.87,32.89,32.86,32.86,9500.0,24.7062,24.7213,24.6987,24.6987,9500.0
2013-05-17 11:50:00,32.87,32.89,32.87,32.88,12900.0,24.7062,24.7213,24.7062,24.7138,12900.0
2013-05-17 11:55:00,32.88,32.88,32.86,32.86,4200.0,24.7138,24.7138,24.6987,24.6987,4200.0
2013-05-17 12:00:00,32.87,32.88,32.85,32.86,18900.0,24.7062,24.7138,24.6912,24.6987,18900.0
2013-05-17 12:05:00,32.86,32.86,32.85,32.85,6400.0,24.6987,24.6987,24.6912,24.6912,6400.0
2013-05-17 12:10:00,32.85,32.86,32.85,32.86,2800.0,24.6912,24.6987,24.6912,24.6987,2800.0
2013-05-17 12:15:00,32.86,32.88,32.86,32.88,6000.0,24.6987,24.7138,24.6987,24.7138,6000.0
2013-05-17 12:20:00,32.88,32.89,32.87,32.89,2000.0,24.7138,24.7213,24.7062,24.7213,2000.0
2013-05-17 12:25:00,32.89,32.9,32.88,32.89,11000.0,24.7213,24.7288,24.7138,24.7213,11000.0
2013-05-17 12:30:00,32.9,32.9,32.9,32.9,3100.0,24.7288,24.7288,24.7288,24.7288,3100.0
2013-05-17 12:35:00,32.9,32.91,32.89,32.9,3900.0,24.7288,24.7363,24.7213,24.7288,3900.0
2013-05-17 12:40:00,32.89,32.9,32.87,32.87,11600.0,24.7213,24.7288,24.7062,24.7062,11600.0
2013-05-17 12:45:00,32.86,32.87,32.86,32.86,3300.0,24.6987,24.7062,24.6987,24.6987,3300.0
2013-05-17 12:50:00,32.87,32.87,32.86,32.87,1800.0,24.7062,24.7062,24.6987,24.7062,1800.0
2013-05-17 12:55:00,32.87,32.87,32.86,32.87,800.0,24.7062,24.7062,24.6987,24.7062,800.0
2013-05-17 13:00:00,32.86,32.87,32.86,32.87,1100.0,24.6987,24.7062,24.6987,24.7062,1100.0
2013-05-17 13:05:00,32.86,32.87,32.86,32.86,3000.0,24.6987,24.7062,24.6987,24.6987,3000.0
2013-05-17 13:10:00,32.86,32.87,32.85,32.86,7600.0,24.6987,24.7062,24.6912,24.6987,7600.0
2013-05-17 13:15:00,32.86,32.87,32.84,32.86,6700.0,24.6987,24.7062,24.6837,24.6987,6700.0
2013-05-17 13:20:00,32.85,32.87,32.85,32.87,12100.0,24.6912,24.7062,24.6912,24.7062,12100.0
2013-05-17 13:25:00,32.87,32.87,32.86,32.86,1700.0,24.7062,24.7062,24.6987,24.6987,1700.0
2013-05-17 13:30:00,32.86,32.87,32.85,32.85,2900.0,24.6987,24.7062,24.6912,24.6912,2900.0
2013-05-17 13:35:00,32.85,32.86,32.85,32.86,800.0,24.6912,24.6987,24.6912,24.6987,800.0
2013-05-17 13:40:00,32.86,32.86,32.86,32.86,500.0,24.6987,24.6987,24.6987,24.6987,500.0
2013-05-17 13:45:00,32.86,32.86,32.84,32.85,4100.0,24.6987,24.6987,24.6837,24.6912,4100.0
2013-05-17 13:50:00,32.84,32.85,32.84,32.85,2300.0,24.6837,24.6912,24.6837,24.6912,2300.0
2013-05-17 13:55:00,32.84,32.84,32.83,32.83,3700.0,24.6837,24.6837,24.6762,24.6762,3700.0
2013-05-17 14:00:00,32.83,32.85,32.83,32.84,5200.0,24.6762,24.6912,24.6762,24.6837,5200.0
2013-05-17 14:05:00,32.85,32.86,32.84,32.84,4400.0,24.6912,24.6987,24.6837,24.6837,4400.0
2013-05-17 14:10:00,32.85,32.87,32.85,32.87,6800.0,24.6912,24.7062,24.6912,24.7062,6800.0
2013-05-17 14:15:00,32.87,32.89,32.87,32.89,6700.0,24.7062,24.7213,24.7062,24.7213,6700.0
2013-05-17 14:20:00,32.89,32.89,32.86,32.88,11500.0,24.7213,24.7213,24.6987,24.7138,11500.0
2013-05-17 14:25:00,32.88,32.9,32.88,32.9,13100.0,24.7138,24.7288,24.7138,24.7288,13100.0
2013-05-17 14:30:00,32.9,32.91,32.89,32.9,122600.0,24.7288,24.7363,24.7213,24.7288,122600.0
2013-05-17 14:35:00,32.91,32.94,32.91,32.94,23600.0,24.7363,24.7589,24.7363,24.7589,23600.0
2013-05-17 14:40:00,32.94,32.95,32.92,32.94,12300.0,24.7589,24.7664,24.7438,24.7589,12300.0
2013-05-17 14:45:00,32.95,32.97,32.94,32.94,6500.0,24.7664,24.7814,24.7589,24.7589,6500.0
2013-05-17 14:50:00,32.93,32.96,32.93,32.93,5400.0,24.7513,24.7739,24.7513,24.7513,5400.0
2013-05-17 14:55:00,32.94,32.96,32.94,32.95,6200.0,24.7589,24.7739,24.7589,24.7664,6200.0
2013-05-17 15:00:00,32.96,32.97,32.95,32.97,2900.0,24.7739,24.7814,24.7664,24.7814,2900.0
2013-05-17 15:05:00,32.96,32.96,32.95,32.96,5100.0,24.7739,24.7739,24.7664,24.7739,5100.0
2013-05-17 15:10:00,32.95,32.97,32.95,32.95,14800.0,24.7664,24.7814,24.7664,24.7664,14800.0
2013-05-17 15:15:00,32.95,32.96,32.95,32.96,9900.0,24.7664,24.7739,24.7664,24.7739,9900.0
2013-05-17 15:20:00,32.96,32.98,32.95,32.97,7400.0,24.7739,24.7889,24.7664,24.7814,7400.0
2013-05-17 15:25:00,32.97,32.98,32.96,32.98,15900.0,24.7814,24.7889,24.7739,24.7889,15900.0
2013-05-17 15:30:00,32.98,33.0,32.97,32.98,28700.0,24.7889,24.8039,24.7814,24.7889,28700.0
2013-05-17 15:35:00,32.98,33.0,32.97,32.98,19200.0,24.7889,24.8039,24.7814,24.7889,19200.0
2013-05-17 15:40:00,32.98,32.99,32.97,32.98,6700.0,24.7889,24.7964,24.7814,24.7889,6700.0
2013-05-17 15:45:00,32.98,32.98,32.96,32.96,11800.0,24.7889,24.7889,24.7739,24.7739,11800.0
2013-05-17 15:50:00,32.96,32.96,32.93,32.94,28000.0,24.7739,24.7739,24.7513,24.7589,28000.0
2013-05-17 15:55:00,32.95,32.97,32.94,32.96,21500.0,24.7664,24.7814,24.7589,24.7739,21500.0
2013-05-20 09:30:00,32.92,32.95,32.91,32.94,19900.0,24.7438,24.7664,24.7363,24.7589,19900.0
2013-05-20 09:35:00,32.96,32.96,32.95,32.95,800.0,24.7739,24.7739,24.7664,24.7664,800.0
2013-05-20 09:40:00,32.96,32.96,32.93,32.94,1500.0,24.7739,24.7739,24.7513,24.7589,1500.0
2013-05-20 09:45:00,32.93,32.95,32.92,32.92,7300.0,24.7513,24.7664,24.7438,24.7438,7300.0
2013-05-20 09:50:00,32.92,32.99,32.92,32.99,19200.0,24.7438,24.7964,24.7438,24.7964,19200.0
2013-05-20 09:55:00,32.98,33.06,32.98,33.05,55600.0,24.7889,24.849,24.7889,24.8415,55600.0
2013-05-20 10:00:00,33.05,33.07,33.04,33.04,7700.0,24.8415,24.8566,24.834,24.834,7700.0
2013-05-20 10:05:00,33.04,33.07,33.04,33.06,7200.0,24.834,24.8566,24.834,24.849,7200.0
2013-05-20 10:10:00,33.06,33.07,33.05,33.05,14900.0,24.849,24.8566,24.8415,24.8415,14900.0
2013-05-20 10:15:00,33.05,33.06,33.04,33.04,13000.0,24.8415,24.849,24.834,24.834,13000.0
2013-05-20 10:20:00,33.04,33.05,32.99,32.99,5000.0,24.834,24.8415,24.7964,24.7964,5000.0
2013-05-20 10:25:00,32.99,32.99,32.98,32.98,2700.0,24.7964,24.7964,24.7889,24.7889,2700.0
2013-05-20 10:30:00,32.97,33.02,32.97,33.02,8600.0,24.7814,24.819,24.7814,24.819,8600.0
2013-05-20 10:35:00,33.02,33.02,33.0,33.01,14400.0,24.819,24.819,24.8039,24.8115,14400.0
2013-05-20 10:40:00,33.01,33.05,33.01,33.05,17800.0,24.8115,24.8415,24.8115,24.8415,17800.0
2013-05-20 10:45:00,33.07,33.07,33.06,33.07,7100.0,24.8566,24.8566,24.849,24.8566,7100.0
2013-05-20 10:50:00,33.08,33.08,33.06,33.08,2500.0,24.8641,24.8641,24.849,24.8641,2500.0
2013-05-20 10:55:00,33.07,33.09,33.07,33.09,1900.0,24.8566,24.8716,24.8566,24.8716,1900.0
2013-05-20 11:00:00,33.1,33.12,33.09,33.12,7500.0,24.8791,24.8941,24.8716,24.8941,7500.0
2013-05-20 11:05:00,33.12,33.13,33.12,33.13,16100.0,24.8941,24.9017,24.8941,24.9017,16100.0
2013-05-20 11:10:00,33.12,33.13,33.11,33.11,7600.0,24.8941,24.9017,24.8866,24.8866,7600.0
2013-05-20 11:15:00,33.12,33.17,33.12,33.16,12500.0,24.8941,24.9317,24.8941,24.9242,12500.0
2013-05-20 11:20:00,33.17,33.18,33.16,33.18,7500.0,24.9317,24.9392,24.9242,24.9392,7500.0
2013-05-20 11:25:00,33.17,33.18,33.17,33.17,31700.0,24.9317,24.9392,24.9317,24.9317,31700.0
2013-05-20 11:30:00,33.18,33.19,33.16,33.19,51000.0,24.9392,24.9468,24.9242,24.9468,51000.0
2013-05-20 11:35:00,33.18,33.19,33.17,33.18,10300.0,24.9392,24.9468,24.9317,24.9392,10300.0
2013-05-20 11:40:00,33.19,33.21,33.18,33.21,3900.0,24.9468,24.9618,24.9392,24.9618,3900.0
2013-05-20 11:45:00,33.21,33.22,33.2,33.21,10600.0,24.9618,24.9693,24.9543,24.9618,10600.0
2013-05-20 11:50:00,33.21,33.23,33.2,33.2,15700.0,24.9618,24.9768,24.9543,24.9543,15700.0
2013-05-20 11:55:00,33.2,33.22,33.2,33.22,21700.0,24.9543,24.9693,24.9543,24.9693,21700.0
2013-05-20 12:00:00,33.22,33.23,33.22,33.23,6100.0,24.9693,24.9768,24.9693,24.9768,6100.0
2013-05-20 12:05:00,33.23,33.23,33.22,33.22,4200.0,24.9768,24.9768,24.9693,24.9693,4200.0
2013-05-20 12:10:00,33.22,33.22,33.21,33.21,3200.0,24.9693,24.9693,24.9618,24.9618,3200.0
2013-05-20 12:15:00,33.2,33.2,33.18,33.19,10100.0,24.9543,24.9543,24.9392,24.9468,10100.0
2013-05-20 12:20:00,33.19,33.2,33.18,33.18,11600.0,24.9468,24.9543,24.9392,24.9392,11600.0
2013-05-20 12:25:00,33.18,33.2,33.18,33.2,4300.0,24.9392,24.9543,24.9392,24.9543,4300.0
2013-05-20 12:30:00,33.2,33.2,33.19,33.2,16500.0,24.9543,24.9543,24.9468,24.9543,16500.0
2013-05-20 12:35:00,33.2,33.21,33.18,33.19,6100.0,24.9543,24.9618,24.9392,24.9468,6100.0
2013-05-20 12:40:00,33.2,33.2,33.19,33.19,500.0,24.9543,24.9543,24.9468,24.9468,500.0
2013-05-20 12:45:00,33.2,33.2,33.19,33.19,2900.0,24.9543,24.9543,24.9468,24.9468,2900.0
2013-05-20 12:50:00,33.2,33.2,33.19,33.2,800.0,24.9543,24.9543,24.9468,24.9543,800.0
2013-05-20 12:55:00,33.19,33.19,33.17,33.18,29500.0,24.9468,24.9468,24.9317,24.9392,29500.0
2013-05-20 13:00:00,33.17,33.18,33.17,33.18,7900.0,24.9317,24.9392,24.9317,24.9392,7900.0
2013-05-20 13:05:00,33.18,33.2,33.18,33.2,8400.0,24.9392,24.9543,24.9392,24.9543,8400.0
2013-05-20 13:10:00,33.2,33.2,33.18,33.2,9900.0,24.9543,24.9543,24.9392,24.9543,9900.0
2013-05-20 13:15:00,33.2,33.21,33.16,33.16,12200.0,24.9543,24.9618,24.9242,24.9242,12200.0
2013-05-20 13:20:00,33.15,33.18,33.14,33.18,14500.0,24.9167,24.9392,24.9092,24.9392,14500.0
2013-05-20 13:25:00,33.16,33.16,33.14,33.14,8100.0,24.9242,24.9242,24.9092,24.9092,8100.0
2013-05-20 13:30:00,33.14,33.15,33.13,33.15,4500.0,24.9092,24.9167,24.9017,24.9167,4500.0
2013-05-20 13:35:00,33.15,33.19,33.15,33.19,58700.0,24.9167,24.9468,24.9167,24.9468,58700.0
2013-05-20 13:40:00,33.19,33.19,33.14,33.14,25900.0,24.9468,24.9468,24.9092,24.9092,25900.0
2013-05-20 13:45:00,33.14,33.14,33.1,33.13,97000.0,24.9092,24.9092,24.8791,24.9017,97000.0
2013-05-20 13:50:00,33.13,33.16,33.12,33.16,54500.0,24.9017,24.9242,24.8941,24.9242,54500.0
2013-05-20 13:55:00,33.16,33.16,33.14,33.14,13000.0,24.9242,24.9242,24.9092,24.9092,13000.0
2013-05-20 14:00:00,33.14,33.15,33.08,33.08,12900.0,24.9092,24.9167,24.8641,24.8641,12900.0
2013-05-20 14:05:00,33.08,33.12,33.08,33.11,4200.0,24.8641,24.8941,24.8641,24.8866,4200.0
2013-05-20 14:10:00,33.12,33.13,33.11,33.13,11300.0,24.8941,24.9017,24.8866,24.9017,11300.0
2013-05-20 14:15:00,33.13,33.13,33.11,33.12,13700.0,24.9017,24.9017,24.8866,24.8941,13700.0
2013-05-20 14:20:00,33.11,33.17,33.11,33.16,28000.0,24.8866,24.9317,24.8866,24.9242,28000.0
2013-05-20 14:25:00,33.17,33.17,33.15,33.17,18400.0,24.9317,24.9317,24.9167,24.9317,18400.0
2013-05-20 14:30:00,33.17,33.18,33.17,33.17,8600.0,24.9317,24.9392,24.9317,24.9317,8600.0
2013-05-20 14:35:00,33.17,33.18,33.11,33.12,18600.0,24.9317,24.9392,24.8866,24.8941,18600.0
2013-05-20 14:40:00,33.11,33.13,33.1,33.12,55700.0,24.8866,24.9017,24.8791,24.8941,55700.0
2013-05-20 14:45:00,33.12,33.14,33.12,33.14,11800.0,24.8941,24.9092,24.8941,24.9092,11800.0
2013-05-20 14:50:00,33.14,33.16,33.13,33.14,47500.0,24.9092,24.9242,24.9017,24.9092,47500.0
2013-05-20 14:55:00,33.14,33.15,33.11,33.13,33500.0,24.9092,24.9167,24.8866,24.9017,33500.0
2013-05-20 15:00:00,33.12,33.16,33.12,33.16,69700.0,24.8941,24.9242,24.8941,24.9242,69700.0
2013-05-20 15:05:00,33.16,33.17,33.14,33.16,27500.0,24.9242,24.9317,24.9092,24.9242,27500.0
2013-05-20 15:10:00,33.16,33.18,33.15,33.18,62500.0,24.9242,24.9392,24.9167,24.9392,62500.0
2013-05-20 15:15:00,33.17,33.18,33.16,33.18,45400.0,24.9317,24.9392,24.9242,24.9392,45400.0
2013-05-20 15:20:00,33.16,33.16,33.14,33.15,11900.0,24.9242,24.9242,24.9092,24.9167,11900.0
2013-05-20 15:25:00,33.14,33.15,33.11,33.14,19500.0,24.9092,24.9167,24.8866,24.9092,19500.0
2013-05-20 15:30:00,33.15,33.16,33.14,33.16,38100.0,24.9167,24.9242,24.9092,24.9242,38100.0
2013-05-20 15:35:00,33.15,33.15,33.13,33.15,31300.0,24.9167,24.9167,24.9017,24.9167,31300.0
2013-05-20 15:40:00,33.15,33.17,33.15,33.16,15600.0,24.9167,24.9317,24.9167,24.9242,15600.0
2013-05-20 15:45:00,33.15,33.16,33.12,33.13,36600.0,24.9167,24.9242,24.8941,24.9017,36600.0
2013-05-20 15:50:00,33.12,33.15,33.11,33.12,22600.0,24.8941,24.9167,24.8866,24.8941,22600.0
2013-05-20 15:55:00,33.13,33.15,33.11,33.14,69300.0,24.9017,24.9167,24.8866,24.9092,69300.0
2013-05-21 09:30:00,33.19,33.24,33.11,33.13,11100.0,24.9468,24.9843,24.8866,24.9017,11100.0
2013-05-21 09:35:00,33.16,33.17,33.09,33.09,2500.0,24.9242,24.9317,24.8716,24.8716,2500.0
2013-05-21 09:40:00,33.1,33.13,33.09,33.12,19100.0,24.8791,24.9017,24.8716,24.8941,19100.0
2013-05-21 09:45:00,33.1,33.13,33.09,33.13,11900.0,24.8791,24.9017,24.8716,24.9017,11900.0
2013-05-21 09:50:00,33.13,33.19,33.1,33.18,53300.0,24.9017,24.9468,24.8791,24.9392,53300.0
2013-05-21 09:55:00,33.18,33.19,33.15,33.15,14500.0,24.9392,24.9468,24.9167,24.9167,14500.0
2013-05-21 10:00:00,33.16,33.17,33.14,33.17,64500.0,24.9242,24.9317,24.9092,24.9317,64500.0
2013-05-21 10:05:00,33.17,33.17,33.11,33.11,44700.0,24.9317,24.9317,24.8866,24.8866,44700.0
2013-05-21 10:10:00,33.1,33.12,33.06,33.12,91100.0,24.8791,24.8941,24.849,24.8941,91100.0
2013-05-21 10:15:00,33.13,33.17,33.13,33.17,59900.0,24.9017,24.9317,24.9017,24.9317,59900.0
2013-05-21 10:20:00,33.17,33.17,33.13,33.13,35400.0,24.9317,24.9317,24.9017,24.9017,35400.0
2013-05-21 10:25:00,33.13,33.13,33.1,33.13,44100.0,24.9017,24.9017,24.8791,24.9017,44100.0
2013-05-21 10:30:00,33.12,33.12,33.07,33.09,24700.0,24.8941,24.8941,24.8566,24.8716,24700.0
2013-05-21 10:35:00,33.09,33.12,33.04,33.12,64500.0,24.8716,24.8941,24.834,24.8941,64500.0
2013-05-21 10:40:00,33.11,33.12,33.09,33.11,40100.0,24.8866,24.8941,24.8716,24.8866,40100.0
2013-05-21 10:45:00,33.11,33.11,33.08,33.09,37600.0,24.8866,24.8866,24.8641,24.8716,37600.0
2013-05-21 10:50:00,33.09,33.1,33.06,33.07,35400.0,24.8716,24.8791,24.849,24.8566,35400.0
2013-05-21 10:55:00,33.05,33.07,33.04,33.06,6900.0,24.8415,24.8566,24.834,24.849,6900.0
2013-05-21 11:00:00,33.06,33.08,33.05,33.07,16100.0,24.849,24.8641,24.8415,24.8566,16100.0
2013-05-21 11:05:00,33.05,33.08,33.04,33.07,74600.0,24.8415,24.8641,24.834,24.8566,74600.0
2013-05-21 11:10:00,33.07,33.07,33.05,33.07,18400.0,24.8566,24.8566,24.8415,24.8566,18400.0
2013-05-21 11:15:00,33.07,33.08,33.07,33.07,4200.0,24.8566,24.8641,24.8566,24.8566,4200.0
2013-05-21 11:20:00,33.08,33.08,33.01,33.02,19700.0,24.8641,24.8641,24.8115,24.819,19700.0
2013-05-21 11:25:00,33.02,33.02,32.99,33.0,18700.0,24.819,24.819,24.7964,24.8039,18700.0
2013-05-21 11:30:00,33.0,33.05,33.0,33.04,19200.0,24.8039,24.8415,24.8039,24.834,19200.0
2013-05-21 11:35:00,33.04,33.06,33.03,33.03,17600.0,24.834,24.849,24.8265,24.8265,17600.0
2013-05-21 11:40:00,33.04,33.04,33.01,33.02,3500.0,24.834,24.834,24.8115,24.819,3500.0
2013-05-21 11:45:00,33.02,33.04,33.01,33.04,9100.0,24.819,24.834,24.8115,24.834,9100.0
2013-05-21 11:50:00,33.04,33.05,33.03,33.05,21000.0,24.834,24.8415,24.8265,24.8415,21000.0
2013-05-21 11:55:00,33.05,33.05,33.03,33.04,24700.0,24.8415,24.8415,24.8265,24.834,24700.0
2013-05-21 12:00:00,33.04,33.06,33.03,33.06,32500.0,24.834,24.849,24.8265,24.849,32500.0
2013-05-21 12:05:00,33.05,33.08,33.05,33.07,14500.0,24.8415,24.8641,24.8415,24.8566,14500.0
2013-05-21 12:10:00,33.08,33.08,33.06,33.07,3900.0,24.8641,24.8641,24.849,24.8566,3900.0
2013-05-21 12:15:00,33.07,33.08,33.07,33.08,1600.0,24.8566,24.8641,24.8566,24.8641,1600.0
2013-05-21 12:20:00,33.07,33.08,33.06,33.07,15400.0,24.8566,24.8641,24.849,24.8566,15400.0
2013-05-21 12:25:00,33.07,33.09,33.07,33.09,7700.0,24.8566,24.8716,24.8566,24.8716,7700.0
2013-05-21 12:30:00,33.09,33.11,33.08,33.11,50500.0,24.8716,24.8866,24.8641,24.8866,50500.0
2013-05-21 12:35:00,33.11,33.11,33.09,33.09,90800.0,24.8866,24.8866,24.8716,24.8716,90800.0
2013-05-21 12:40:00,33.09,33.11,33.08,33.1,17000.0,24.8716,24.8866,24.8641,24.8791,17000.0
2013-05-21 12:45:00,33.1,33.11,33.09,33.1,45000.0,24.8791,24.8866,24.8716,24.8791,45000.0
2013-05-21 12:50:00,33.11,33.11,33.1,33.11,5100.0,24.8866,24.8866,24.8791,24.8866,5100.0
2013-05-21 12:55:00,33.11,33.14,33.1,33.12,166800.0,24.8866,24.9092,24.8791,24.8941,166800.0
2013-05-21 13:00:00,33.11,33.13,33.11,33.13,14000.0,24.8866,24.9017,24.8866,24.9017,14000.0
2013-05-21 13:05:00,33.13,33.16,33.12,33.15,125100.0,24.9017,24.9242,24.8941,24.9167,125100.0
2013-05-21 13:10:00,33.16,33.16,33.13,33.16,99600.0,24.9242,24.9242,24.9017,24.9242,99600.0
2013-05-21 13:15:00,33.16,33.18,33.16,33.18,46900.0,24.9242,24.9392,24.9242,24.9392,46900.0
2013-05-21 13:20:00,33.18,33.19,33.16,33.17,79900.0,24.9392,24.9468,24.9242,24.9317,79900.0
2013-05-21 13:25:00,33.18,33.22,33.18,33.2,136400.0,24.9392,24.9693,24.9392,24.9543,136400.0
2013-05-21 13:30:00,33.2,33.2,33.19,33.19,14100.0,24.9543,24.9543,24.9468,24.9468,14100.0
2013-05-21 13:35:00,33.19,33.19,33.18,33.19,14900.0,24.9468,24.9468,24.9392,24.9468,14900.0
2013-05-21 13:40:00,33.19,33.19,33.18,33.18,14500.0,24.9468,24.9468,24.9392,24.9392,14500.0
2013-05-21 13:45:00,33.17,33.17,33.16,33.16,3400.0,24.9317,24.9317,24.9242,24.9242,3400.0
2013-05-21 13:50:00,33.16,33.18,33.15,33.15,8300.0,24.9242,24.9392,24.9167,24.9167,8300.0
2013-05-21 13:55:00,33.14,33.15,33.12,33.13,12100.0,24.9092,24.9167,24.8941,24.9017,12100.0
2013-05-21 14:00:00,33.11,33.12,33.11,33.11,23400.0,24.8866,24.8941,24.8866,24.8866,23400.0
2013-05-21 14:05:00,33.12,33.12,33.11,33.11,5300.0,24.8941,24.8941,24.8866,24.8866,5300.0
2013-05-21 14:10:00,33.11,33.13,33.11,33.13,7400.0,24.8866,24.9017,24.8866,24.9017,7400.0
2013-05-21 14:15:00,33.13,33.16,33.13,33.14,26900.0,24.9017,24.9242,24.9017,24.9092,26900.0
2013-05-21 14:20:00,33.14,33.15,33.12,33.13,12000.0,24.9092,24.9167,24.8941,24.9017,12000.0
2013-05-21 14:25:00,33.14,33.14,33.11,33.11,9300.0,24.9092,24.9092,24.8866,24.8866,9300.0
2013-05-21 14:30:00,33.12,33.13,33.11,33.13,29900.0,24.8941,24.9017,24.8866,24.9017,29900.0
2013-05-21 14:35:00,33.13,33.13,33.12,33.13,17500.0,24.9017,24.9017,24.8941,24.9017,17500.0
2013-05-21 14:40:00,33.12,33.13,33.12,33.13,11100.0,24.8941,24.9017,24.8941,24.9017,11100.0
2013-05-21 14:45:00,33.12,33.15,33.11,33.15,145900.0,24.8941,24.9167,24.8866,24.9167,145900.0
2013-05-21 14:50:00,33.14,33.15,33.14,33.14,7300.0,24.9092,24.9167,24.9092,24.9092,7300.0
2013-05-21 14:55:00,33.14,33.14,33.12,33.13,3100.0,24.9092,24.9092,24.8941,24.9017,3100.0
2013-05-21 15:00:00,33.13,33.13,33.12,33.12,29100.0,24.9017,24.9017,24.8941,24.8941,29100.0
2013-05-21 15:05:00,33.12,33.13,33.11,33.11,25700.0,24.8941,24.9017,24.8866,24.8866,25700.0
2013-05-21 15:10:00,33.12,33.15,33.11,33.14,97900.0,24.8941,24.9167,24.8866,24.9092,97900.0
2013-05-21 15:15:00,33.14,33.15,33.12,33.13,16600.0,24.9092,24.9167,24.8941,24.9017,16600.0
2013-05-21 15:20:00,33.13,33.14,33.13,33.13,11600.0,24.9017,24.9092,24.9017,24.9017,11600.0
2013-05-21 15:25:00,33.13,33.14,33.12,33.12,8400.0,24.9017,24.9092,24.8941,24.8941,8400.0
2013-05-21 15:30:00,33.12,33.14,33.12,33.13,14000.0,24.8941,24.9092,24.8941,24.9017,14000.0
2013-05-21 15:35:00,33.14,33.15,33.13,33.14,9000.0,24.9092,24.9167,24.9017,24.9092,9000.0
2013-05-21 15:40:00,33.14,33.16,33.13,33.13,23000.0,24.9092,24.9242,24.9017,24.9017,23000.0
2013-05-21 15:45:00,33.13,33.13,33.11,33.12,53600.0,24.9017,24.9017,24.8866,24.8941,53600.0
2013-05-21 15:50:00,33.11,33.13,33.11,33.12,90200.0,24.8866,24.9017,24.8866,24.8941,90200.0
2013-05-21 15:55:00,33.12,33.15,33.12,33.15,121400.0,24.8941,24.9167,24.8941,24.9167,121400.0
2013-05-22 09:30:00,33.22,33.22,33.11,33.15,67000.0,24.9693,24.9693,24.8866,24.9167,67000.0
2013-05-22 09:35:00,33.15,33.16,33.12,33.15,22100.0,24.9167,24.9242,24.8941,24.9167,22100.0
2013-05-22 09:40:00,33.16,33.22,33.16,33.22,54300.0,24.9242,24.9693,24.9242,24.9693,54300.0
2013-05-22 09:45:00,33.21,33.22,33.19,33.21,24900.0,24.9618,24.9693,24.9468,24.9618,24900.0
2013-05-22 09:50:00,33.21,33.23,33.2,33.2,17500.0,24.9618,24.9768,24.9543,24.9543,17500.0
2013-05-22 09:55:00,33.21,33.22,33.18,33.2,49600.0,24.9618,24.9693,24.9392,24.9543,49600.0
2013-05-22 10:00:00,33.2,33.34,33.2,33.34,93600.0,24.9543,25.0595,24.9543,25.0595,93600.0
2013-05-22 10:05:00,33.34,33.39,33.34,33.38,53300.0,25.0595,25.0971,25.0595,25.0896,53300.0
2013-05-22 10:10:00,33.38,33.48,33.38,33.47,81400.0,25.0896,25.1647,25.0896,25.1572,81400.0
2013-05-22 10:15:00,33.47,33.48,33.43,33.44,181700.0,25.1572,25.1647,25.1272,25.1347,181700.0
2013-05-22 10:20:00,33.43,33.45,33.42,33.44,40400.0,25.1272,25.1422,25.1196,25.1347,40400.0
2013-05-22 10:25:00,33.44,33.49,33.44,33.44,39300.0,25.1347,25.1722,25.1347,25.1347,39300.0
2013-05-22 10:30:00,33.43,33.45,33.37,33.37,39000.0,25.1272,25.1422,25.0821,25.0821,39000.0
2013-05-22 10:35:00,33.36,33.36,33.23,33.28,76700.0,25.0745,25.0745,24.9768,25.0144,76700.0
2013-05-22 10:40:00,33.28,33.44,33.28,33.38,46600.0,25.0144,25.1347,25.0144,25.0896,46600.0
2013-05-22 10:45:00,33.39,33.39,33.29,33.33,42500.0,25.0971,25.0971,25.0219,25.052,42500.0
2013-05-22 10:50:00,33.34,33.38,33.34,33.35,55100.0,25.0595,25.0896,25.0595,25.067,55100.0
2013-05-22 10:55:00,33.36,33.42,33.31,33.37,66800.0,25.0745,25.1196,25.037,25.0821,66800.0
2013-05-22 11:00:00,33.36,33.38,33.32,33.36,76400.0,25.0745,25.0896,25.0445,25.0745,76400.0
2013-05-22 11:05:00,33.36,33.39,33.34,33.37,26900.0,25.0745,25.0971,25.0595,25.0821,26900.0
2013-05-22 11:10:00,33.37,33.41,33.36,33.41,32400.0,25.0821,25.1121,25.0745,25.1121,32400.0
2013-05-22 11:15:00,33.4,33.41,33.36,33.39,33000.0,25.1046,25.1121,25.0745,25.0971,33000.0
2013-05-22 11:20:00,33.38,33.41,33.38,33.39,10900.0,25.0896,25.1121,25.0896,25.0971,10900.0
2013-05-22 11:25:00,33.39,33.43,33.37,33.43,59500.0,25.0971,25.1272,25.0821,25.1272,59500.0
2013-05-22 11:30:00,33.44,33.45,33.38,33.39,15600.0,25.1347,25.1422,25.0896,25.0971,15600.0
2013-05-22 11:35:00,33.39,33.41,33.37,33.37,26400.0,25.0971,25.1121,25.0821,25.0821,26400.0
2013-05-22 11:40:00,33.38,33.4,33.37,33.4,9100.0,25.0896,25.1046,25.0821,25.1046,9100.0
2013-05-22 11:45:00,33.4,33.46,33.4,33.44,10500.0,25.1046,25.1497,25.1046,25.1347,10500.0
2013-05-22 11:50:00,33.43,33.44,33.36,33.36,8900.0,25.1272,25.1347,25.0745,25.0745,8900.0
2013-05-22 11:55:00,33.35,33.36,33.33,33.34,121200.0,25.067,25.0745,25.052,25.0595,121200.0
2013-05-22 12:00:00,33.33,33.35,33.32,33.34,9100.0,25.052,25.067,25.0445,25.0595,9100.0
2013-05-22 12:05:00,33.34,33.37,33.34,33.36,12200.0,25.0595,25.0821,25.0595,25.0745,12200.0
2013-05-22 12:10:00,33.35,33.36,33.3,33.33,17900.0,25.067,25.0745,25.0294,25.052,17900.0
2013-05-22 12:15:00,33.33,33.33,33.31,33.32,6000.0,25.052,25.052,25.037,25.0445,6000.0
2013-05-22 12:20:00,33.3,33.33,33.3,33.33,6000.0,25.0294,25.052,25.0294,25.052,6000.0
2013-05-22 12:25:00,33.33,33.33,33.25,33.25,15800.0,25.052,25.052,24.9919,24.9919,15800.0
2013-05-22 12:30:00,33.26,33.27,33.23,33.24,37900.0,24.9994,25.0069,24.9768,24.9843,37900.0
2013-05-22 12:35:00,33.24,33.3,33.24,33.3,21300.0,24.9843,25.0294,24.9843,25.0294,21300.0
2013-05-22 12:40:00,33.3,33.3,33.28,33.3,10400.0,25.0294,25.0294,25.0144,25.0294,10400.0
2013-05-22 12:45:00,33.31,33.32,33.28,33.28,7800.0,25.037,25.0445,25.0144,25.0144,7800.0
2013-05-22 12:50:00,33.28,33.3,33.28,33.29,3900.0,25.0144,25.0294,25.0144,25.0219,3900.0
2013-05-22 12:55:00,33.3,33.32,33.29,33.31,13000.0,25.0294,25.0445,25.0219,25.037,13000.0
2013-05-22 13:00:00,33.31,33.31,33.27,33.27,6400.0,25.037,25.037,25.0069,25.0069,6400.0
2013-05-22 13:05:00,33.26,33.27,33.23,33.23,15500.0,24.9994,25.0069,24.9768,24.9768,15500.0
2013-05-22 13:10:00,33.23,33.23,33.18,33.19,11100.0,24.9768,24.9768,24.9392,24.9468,11100.0
2013-05-22 13:15:00,33.19,33.2,33.13,33.14,14300.0,24.9468,24.9543,24.9017,24.9092,14300.0
2013-05-22 13:20:00,33.14,33.14,33.1,33.13,22600.0,24.9092,24.9092,24.8791,24.9017,22600.0
2013-05-22 13:25:00,33.13,33.14,33.07,33.09,14900.0,24.9017,24.9092,24.8566,24.8716,14900.0
2013-05-22 13:30:00,33.09,33.09,33.01,33.03,15900.0,24.8716,24.8716,24.8115,24.8265,15900.0
2013-05-22 13:35:00,33.05,33.09,33.03,33.04,14600.0,24.8415,24.8716,24.8265,24.834,14600.0
2013-05-22 13:40:00,33.05,33.07,32.97,32.97,22000.0,24.8415,24.8566,24.7814,24.7814,22000.0
2013-05-22 13:45:00,32.97,33.0,32.92,32.98,30200.0,24.7814,24.8039,24.7438,24.7889,30200.0
2013-05-22 13:50:00,32.99,33.0,32.95,32.96,8300.0,24.7964,24.8039,24.7664,24.7739,8300.0
2013-05-22 13:55:00,32.97,32.99,32.95,32.96,10400.0,24.7814,24.7964,24.7664,24.7739,10400.0
2013-05-22 14:00:00,32.97,32.99,32.84,32.84,44500.0,24.7814,24.7964,24.6837,24.6837,44500.0
2013-05-22 14:05:00,32.85,32.9,32.81,32.87,194200.0,24.6912,24.7288,24.6611,24.7062,194200.0
2013-05-22 14:10:00,32.86,32.86,32.74,32.77,48600.0,24.6987,24.6987,24.6085,24.6311,48600.0
2013-05-22 14:15:00,32.75,32.84,32.74,32.84,43800.0,24.616,24.6837,24.6085,24.6837,43800.0
2013-05-22 14:20:00,32.82,32.87,32.8,32.84,50100.0,24.6687,24.7062,24.6536,24.6837,50100.0
2013-05-22 14:25:00,32.84,32.85,32.78,32.8,67400.0,24.6837,24.6912,24.6386,24.6536,67400.0
2013-05-22 14:30:00,32.8,32.82,32.77,32.8,20600.0,24.6536,24.6687,24.6311,24.6536,20600.0
2013-05-22 14:35:00,32.81,32.81,32.71,32.73,49400.0,24.6611,24.6611,24.586,24.601,49400.0
2013-05-22 14:40:00,32.74,32.74,32.69,32.7,18800.0,24.6085,24.6085,24.5709,24.5785,18800.0
2013-05-22 14:45:00,32.71,32.79,32.7,32.78,22900.0,24.586,24.6461,24.5785,24.6386,22900.0
2013-05-22 14:50:00,32.79,32.79,32.76,32.79,15300.0,24.6461,24.6461,24.6236,24.6461,15300.0
2013-05-22 14:55:00,32.78,32.83,32.78,32.82,56100.0,24.6386,24.6762,24.6386,24.6687,56100.0
2013-05-22 15:00:00,32.83,32.83,32.74,32.74,19800.0,24.6762,24.6762,24.6085,24.6085,19800.0
2013-05-22 15:05:00,32.73,32.77,32.72,32.77,11600.0,24.601,24.6311,24.5935,24.6311,11600.0
2013-05-22 15:10:00,32.76,32.78,32.73,32.73,6000.0,24.6236,24.6386,24.601,24.601,6000.0
2013-05-22 15:15:00,32.72,32.73,32.69,32.69,11100.0,24.5935,24.601,24.5709,24.5709,11100.0
2013-05-22 15:20:00,32.68,32.68,32.59,32.6,23000.0,24.5634,24.5634,24.4958,24.5033,23000.0
2013-05-22 15:25:00,32.6,32.6,32.48,32.49,37200.0,24.5033,24.5033,24.4131,24.4206,37200.0
2013-05-22 15:30:00,32.5,32.53,32.47,32.52,34300.0,24.4281,24.4507,24.4056,24.4432,34300.0
2013-05-22 15:35:00,32.52,32.55,32.5,32.52,22100.0,24.4432,24.4657,24.4281,24.4432,22100.0
2013-05-22 15:40:00,32.52,32.59,32.51,32.57,28100.0,24.4432,24.4958,24.4356,24.4807,28100.0
2013-05-22 15:45:00,32.56,32.59,32.53,32.54,23100.0,24.4732,24.4958,24.4507,24.4582,23100.0
2013-05-22 15:50:00,32.54,32.63,32.54,32.59,32700.0,24.4582,24.5258,24.4582,24.4958,32700.0
2013-05-22 15:55:00,32.59,32.61,32.58,32.61,39200.0,24.4958,24.5108,24.4883,24.5108,39200.0
2013-05-23 09:30:00,32.33,32.34,32.15,32.31,19200.0,24.3004,24.3079,24.1651,24.2853,19200.0
2013-05-23 09:35:00,32.33,32.37,32.27,32.28,12700.0,24.3004,24.3304,24.2553,24.2628,12700.0
2013-05-23 09:40:00,32.3,32.31,32.27,32.29,8900.0,24.2778,24.2853,24.2553,24.2703,8900.0
2013-05-23 09:45:00,32.31,32.33,32.26,32.3,12500.0,24.2853,24.3004,24.2477,24.2778,12500.0
2013-05-23 09:50:00,32.29,32.3,32.27,32.28,5800.0,24.2703,24.2778,24.2553,24.2628,5800.0
2013-05-23 09:55:00,32.28,32.33,32.28,32.32,34000.0,24.2628,24.3004,24.2628,24.2928,34000.0
2013-05-23 10:00:00,32.33,32.41,32.3,32.4,24000.0,24.3004,24.3605,24.2778,24.353,24000.0
2013-05-23 10:05:00,32.41,32.46,32.41,32.45,24100.0,24.3605,24.3981,24.3605,24.3905,24100.0
2013-05-23 10:10:00,32.45,32.51,32.45,32.47,44700.0,24.3905,24.4356,24.3905,24.4056,44700.0
2013-05-23 10:15:00,32.48,32.48,32.42,32.43,30100.0,24.4131,24.4131,24.368,24.3755,30100.0
2013-05-23 10:20:00,32.43,32.43,32.36,32.36,256200.0,24.3755,24.3755,24.3229,24.3229,256200.0
2013-05-23 10:25:00,32.37,32.39,32.33,32.34,172000.0,24.3304,24.3455,24.3004,24.3079,172000.0
2013-05-23 10:30:00,32.36,32.36,32.3,32.3,432400.0,24.3229,24.3229,24.2778,24.2778,432400.0
2013-05-23 10:35:00,32.3,32.31,32.27,32.28,48800.0,24.2778,24.2853,24.2553,24.2628,48800.0
2013-05-23 10:40:00,32.28,32.3,32.25,32.25,21700.0,24.2628,24.2778,24.2402,24.2402,21700.0
2013-05-23 10:45:00,32.25,32.31,32.24,32.29,22900.0,24.2402,24.2853,24.2327,24.2703,22900.0
2013-05-23 10:50:00,32.3,32.37,32.29,32.37,83100.0,24.2778,24.3304,24.2703,24.3304,83100.0
2013-05-23 10:55:00,32.36,32.36,32.28,32.28,31100.0,24.3229,24.3229,24.2628,24.2628,31100.0
2013-05-23 11:00:00,32.28,32.33,32.28,32.33,18200.0,24.2628,24.3004,24.2628,24.3004,18200.0
2013-05-23 11:05:00,32.34,32.38,32.34,32.37,12900.0,24.3079,24.3379,24.3079,24.3304,12900.0
2013-05-23 11:10:00,32.37,32.41,32.37,32.41,14000.0,24.3304,24.3605,24.3304,24.3605,14000.0
2013-05-23 11:15:00,32.41,32.42,32.39,32.39,14800.0,24.3605,24.368,24.3455,24.3455,14800.0
2013-05-23 11:20:00,32.4,32.43,32.4,32.43,16200.0,24.353,24.3755,24.353,24.3755,16200.0
2013-05-23 11:25:00,32.43,32.46,32.42,32.42,15800.0,24.3755,24.3981,24.368,24.368,15800.0
2013-05-23 11:30:00,32.42,32.45,32.41,32.44,10700.0,24.368,24.3905,24.3605,24.383,10700.0
2013-05-23 11:35:00,32.45,32.47,32.44,32.46,7900.0,24.3905,24.4056,24.383,24.3981,7900.0
2013-05-23 11:40:00,32.46,32.46,32.4,32.43,22200.0,24.3981,24.3981,24.353,24.3755,22200.0
2013-05-23 11:45:00,32.43,32.45,32.42,32.44,11100.0,24.3755,24.3905,24.368,24.383,11100.0
2013-05-23 11:50:00,32.44,32.46,32.42,32.42,13200.0,24.383,24.3981,24.368,24.368,13200.0
2013-05-23 11:55:00,32.41,32.43,32.38,32.43,21900.0,24.3605,24.3755,24.3379,24.3755,21900.0
2013-05-23 12:00:00,32.43,32.47,32.43,32.45,26000.0,24.3755,24.4056,24.3755,24.3905,26000.0
2013-05-23 12:05:00,32.46,32.58,32.46,32.55,54800.0,24.3981,24.4883,24.3981,24.4657,54800.0
2013-05-23 12:10:00,32.55,32.59,32.55,32.57,30200.0,24.4657,24.4958,24.4657,24.4807,30200.0
2013-05-23 12:15:00,32.55,32.55,32.52,32.54,18700.0,24.4657,24.4657,24.4432,24.4582,18700.0
2013-05-23 12:20:00,32.54,32.56,32.52,32.52,10400.0,24.4582,24.4732,24.4432,24.4432,10400.0
2013-05-23 12:25:00,32.53,32.56,32.51,32.51,11000.0,24.4507,24.4732,24.4356,24.4356,11000.0
2013-05-23 12:30:00,32.51,32.51,32.46,32.46,24700.0,24.4356,24.4356,24.3981,24.3981,24700.0
2013-05-23 12:35:00,32.46,32.47,32.43,32.43,24000.0,24.3981,24.4056,24.3755,24.3755,24000.0
2013-05-23 12:40:00,32.44,32.44,32.4,32.4,19100.0,24.383,24.383,24.353,24.353,19100.0
2013-05-23 12:45:00,32.41,32.42,32.39,32.42,20600.0,24.3605,24.368,24.3455,24.368,20600.0
2013-05-23 12:50:00,32.41,32.43,32.38,32.43,12100.0,24.3605,24.3755,24.3379,24.3755,12100.0
2013-05-23 12:55:00,32.43,32.43,32.4,32.41,3700.0,24.3755,24.3755,24.353,24.3605,3700.0
2013-05-23 13:00:00,32.4,32.42,32.4,32.41,5800.0,24.353,24.368,24.353,24.3605,5800.0
2013-05-23 13:05:00,32.42,32.45,32.4,32.4,19000.0,24.368,24.3905,24.353,24.353,19000.0
2013-05-23 13:10:00,32.41,32.41,32.39,32.41,22600.0,24.3605,24.3605,24.3455,24.3605,22600.0
2013-05-23 13:15:00,32.42,32.42,32.38,32.39,43700.0,24.368,24.368,24.3379,24.3455,43700.0
2013-05-23 13:20:00,32.38,32.39,32.36,32.38,36800.0,24.3379,24.3455,24.3229,24.3379,36800.0
2013-05-23 13:25:00,32.37,32.38,32.35,32.35,36900.0,24.3304,24.3379,24.3154,24.3154,36900.0
2013-05-23 13:30:00,32.35,32.38,32.35,32.37,101700.0,24.3154,24.3379,24.3154,24.3304,101700.0
2013-05-23 13:35:00,32.37,32.41,32.37,32.41,64300.0,24.3304,24.3605,24.3304,24.3605,64300.0
2013-05-23 13:40:00,32.41,32.41,32.37,32.37,52700.0,24.3605,24.3605,24.3304,24.3304,52700.0
2013-05-23 13:45:00,32.37,32.4,32.35,32.39,21000.0,24.3304,24.353,24.3154,24.3455,21000.0
2013-05-23 13:50:00,32.39,32.4,32.37,32.37,46500.0,24.3455,24.353,24.3304,24.3304,46500.0
2013-05-23 13:55:00,32.38,32.47,32.37,32.47,44500.0,24.3379,24.4056,24.3304,24.4056,44500.0
2013-05-23 14:00:00,32.46,32.46,32.41,32.41,45500.0,24.3981,24.3981,24.3605,24.3605,45500.0
2013-05-23 14:05:00,32.42,32.44,32.42,32.44,75700.0,24.368,24.383,24.368,24.383,75700.0
2013-05-23 14:10:00,32.43,32.43,32.42,32.42,53900.0,24.3755,24.3755,24.368,24.368,53900.0
2013-05-23 14:15:00,32.42,32.44,32.42,32.44,52000.0,24.368,24.383,24.368,24.383,52000.0
2013-05-23 14:20:00,32.44,32.45,32.44,32.44,25000.0,24.383,24.3905,24.383,24.383,25000.0
2013-05-23 14:25:00,32.45,32.46,32.44,32.44,13800.0,24.3905,24.3981,24.383,24.383,13800.0
2013-05-23 14:30:00,32.43,32.43,32.38,32.4,29700.0,24.3755,24.3755,24.3379,24.353,29700.0
2013-05-23 14:35:00,32.41,32.45,32.41,32.44,11100.0,24.3605,24.3905,24.3605,24.383,11100.0
2013-05-23 14:40:00,32.45,32.51,32.45,32.5,12700.0,24.3905,24.4356,24.3905,24.4281,12700.0
2013-05-23 14:45:00,32.51,32.52,32.47,32.51,31800.0,24.4356,24.4432,24.4056,24.4356,31800.0
2013-05-23 14:50:00,32.52,32.52,32.47,32.48,32400.0,24.4432,24.4432,24.4056,24.4131,32400.0
2013-05-23 14:55:00,32.46,32.49,32.45,32.46,14100.0,24.3981,24.4206,24.3905,24.3981,14100.0
2013-05-23 15:00:00,32.47,32.49,32.45,32.45,14200.0,24.4056,24.4206,24.3905,24.3905,14200.0
2013-05-23 15:05:00,32.45,32.5,32.45,32.5,49900.0,24.3905,24.4281,24.3905,24.4281,49900.0
2013-05-23 15:10:00,32.5,32.53,32.5,32.52,18300.0,24.4281,24.4507,24.4281,24.4432,18300.0
2013-05-23 15:15:00,32.52,32.52,32.47,32.51,43200.0,24.4432,24.4432,24.4056,24.4356,43200.0
2013-05-23 15:20:00,32.5,32.54,32.5,32.51,40500.0,24.4281,24.4582,24.4281,24.4356,40500.0
2013-05-23 15:25:00,32.49,32.55,32.49,32.54,56900.0,24.4206,24.4657,24.4206,24.4582,56900.0
2013-05-23 15:30:00,32.54,32.55,32.49,32.5,39800.0,24.4582,24.4657,24.4206,24.4281,39800.0
2013-05-23 15:35:00,32.51,32.52,32.48,32.5,62200.0,24.4356,24.4432,24.4131,24.4281,62200.0
2013-05-23 15:40:00,32.5,32.52,32.5,32.51,53500.0,24.4281,24.4432,24.4281,24.4356,53500.0
2013-05-23 15:45:00,32.5,32.51,32.46,32.47,72100.0,24.4281,24.4356,24.3981,24.4056,72100.0
2013-05-23 15:50:00,32.48,32.51,32.47,32.51,36500.0,24.4131,24.4356,24.4056,24.4356,36500.0
2013-05-23 15:55:00,32.51,32.54,32.51,32.54,63800.0,24.4356,24.4582,24.4356,24.4582,63800.0
2013-05-24 09:30:00,32.4,32.42,32.39,32.42,5300.0,24.353,24.368,24.3455,24.368,5300.0
2013-05-24 09:35:00,32.42,32.47,32.39,32.43,4300.0,24.368,24.4056,24.3455,24.3755,4300.0
2013-05-24 09:40:00,32.47,32.48,32.39,32.39,3100.0,24.4056,24.4131,24.3455,24.3455,3100.0
2013-05-24 09:45:00,32.45,32.45,32.34,32.36,14400.0,24.3905,24.3905,24.3079,24.3229,14400.0
2013-05-24 09:50:00,32.36,32.36,32.3,32.33,18500.0,24.3229,24.3229,24.2778,24.3004,18500.0
2013-05-24 09:55:00,32.33,32.36,32.32,32.34,21400.0,24.3004,24.3229,24.2928,24.3079,21400.0
2013-05-24 10:00:00,32.31,32.31,32.25,32.29,12700.0,24.2853,24.2853,24.2402,24.2703,12700.0
2013-05-24 10:05:00,32.28,32.31,32.26,32.3,9200.0,24.2628,24.2853,24.2477,24.2778,9200.0
2013-05-24 10:10:00,32.3,32.32,32.29,32.31,11300.0,24.2778,24.2928,24.2703,24.2853,11300.0
2013-05-24 10:15:00,32.3,32.32,32.28,32.31,11600.0,24.2778,24.2928,24.2628,24.2853,11600.0
2013-05-24 10:20:00,32.3,32.3,32.29,32.29,2800.0,24.2778,24.2778,24.2703,24.2703,2800.0
2013-05-24 10:25:00,32.29,32.34,32.29,32.34,15100.0,24.2703,24.3079,24.2703,24.3079,15100.0
2013-05-24 10:30:00,32.35,32.4,32.35,32.36,11800.0,24.3154,24.353,24.3154,24.3229,11800.0
2013-05-24 10:35:00,32.35,32.43,32.34,32.43,16400.0,24.3154,24.3755,24.3079,24.3755,16400.0
2013-05-24 10:40:00,32.43,32.43,32.39,32.39,15600.0,24.3755,24.3755,24.3455,24.3455,15600.0
2013-05-24 10:45:00,32.39,32.39,32.34,32.35,10800.0,24.3455,24.3455,24.3079,24.3154,10800.0
2013-05-24 10:50:00,32.35,32.43,32.35,32.43,9600.0,24.3154,24.3755,24.3154,24.3755,9600.0
2013-05-24 10:55:00,32.43,32.43,32.38,32.39,8100.0,24.3755,24.3755,24.3379,24.3455,8100.0
2013-05-24 11:00:00,32.39,32.39,32.35,32.38,9100.0,24.3455,24.3455,24.3154,24.3379,9100.0
2013-05-24 11:05:00,32.39,32.42,32.39,32.42,3100.0,24.3455,24.368,24.3455,24.368,3100.0
2013-05-24 11:10:00,32.43,32.43,32.4,32.42,8000.0,24.3755,24.3755,24.353,24.368,8000.0
2013-05-24 11:15:00,32.41,32.43,32.39,32.41,3400.0,24.3605,24.3755,24.3455,24.3605,3400.0
2013-05-24 11:20:00,32.42,32.42,32.39,32.4,6700.0,24.368,24.368,24.3455,24.353,6700.0
2013-05-24 11:25:00,32.41,32.42,32.41,32.42,2100.0,24.3605,24.368,24.3605,24.368,2100.0
2013-05-24 11:30:00,32.41,32.41,32.4,32.41,2900.0,24.3605,24.3605,24.353,24.3605,2900.0
2013-05-24 11:35:00,32.41,32.45,32.41,32.45,3100.0,24.3605,24.3905,24.3605,24.3905,3100.0
2013-05-24 11:40:00,32.47,32.51,32.47,32.5,10000.0,24.4056,24.4356,24.4056,24.4281,10000.0
2013-05-24 11:45:00,32.49,32.52,32.49,32.5,13600.0,24.4206,24.4432,24.4206,24.4281,13600.0
2013-05-24 11:50:00,32.49,32.49,32.45,32.47,21800.0,24.4206,24.4206,24.3905,24.4056,21800.0
2013-05-24 11:55:00,32.49,32.51,32.49,32.51,7200.0,24.4206,24.4356,24.4206,24.4356,7200.0
2013-05-24 12:00:00,32.51,32.53,32.51,32.51,1900.0,24.4356,24.4507,24.4356,24.4356,1900.0
2013-05-24 12:05:00,32.51,32.52,32.5,32.5,2400.0,24.4356,24.4432,24.4281,24.4281,2400.0
2013-05-24 12:10:00,32.5,32.52,32.48,32.49,5000.0,24.4281,24.4432,24.4131,24.4206,5000.0
2013-05-24 12:15:00,32.5,32.53,32.5,32.53,5900.0,24.4281,24.4507,24.4281,24.4507,5900.0
2013-05-24 12:20:00,32.53,32.53,32.51,32.51,10300.0,24.4507,24.4507,24.4356,24.4356,10300.0
2013-05-24 12:25:00,32.51,32.56,32.5,32.56,11500.0,24.4356,24.4732,24.4281,24.4732,11500.0
2013-05-24 12:30:00,32.55,32.55,32.52,32.54,5500.0,24.4657,24.4657,24.4432,24.4582,5500.0
2013-05-24 12:35:00,32.54,32.54,32.49,32.49,6100.0,24.4582,24.4582,24.4206,24.4206,6100.0
2013-05-24 12:40:00,32.49,32.51,32.49,32.5,2800.0,24.4206,24.4356,24.4206,24.4281,2800.0
2013-05-24 12:45:00,32.5,32.53,32.5,32.52,5600.0,24.4281,24.4507,24.4281,24.4432,5600.0
2013-05-24 12:50:00,32.52,32.53,32.52,32.53,3200.0,24.4432,24.4507,24.4432,24.4507,3200.0
2013-05-24 12:55:00,32.53,32.53,32.52,32.52,4000.0,24.4507,24.4507,24.4432,24.4432,4000.0
2013-05-24 13:00:00,32.53,32.53,32.52,32.52,2200.0,24.4507,24.4507,24.4432,24.4432,2200.0
2013-05-24 13:05:00,32.53,32.53,32.52,32.53,3100.0,24.4507,24.4507,24.4432,24.4507,3100.0
2013-05-24 13:10:00,32.53,32.53,32.51,32.51,4100.0,24.4507,24.4507,24.4356,24.4356,4100.0
2013-05-24 13:15:00,32.52,32.54,32.52,32.53,900.0,24.4432,24.4582,24.4432,24.4507,900.0
2013-05-24 13:20:00,32.54,32.56,32.54,32.56,4400.0,24.4582,24.4732,24.4582,24.4732,4400.0
2013-05-24 13:25:00,32.56,32.57,32.56,32.56,1000.0,24.4732,24.4807,24.4732,24.4732,1000.0
2013-05-24 13:30:00,32.57,32.58,32.57,32.58,3000.0,24.4807,24.4883,24.4807,24.4883,3000.0
2013-05-24 13:35:00,32.58,32.58,32.55,32.56,2100.0,24.4883,24.4883,24.4657,24.4732,2100.0
2013-05-24 13:40:00,32.55,32.56,32.54,32.56,3700.0,24.4657,24.4732,24.4582,24.4732,3700.0
2013-05-24 13:45:00,32.55,32.57,32.55,32.57,3300.0,24.4657,24.4807,24.4657,24.4807,3300.0
2013-05-24 13:50:00,32.56,32.59,32.56,32.58,35400.0,24.4732,24.4958,24.4732,24.4883,35400.0
2013-05-24 13:55:00,32.59,32.61,32.59,32.61,9200.0,24.4958,24.5108,24.4958,24.5108,9200.0
2013-05-24 14:00:00,32.6,32.61,32.59,32.59,5100.0,24.5033,24.5108,24.4958,24.4958,5100.0
2013-05-24 14:05:00,32.59,32.61,32.59,32.61,12000.0,24.4958,24.5108,24.4958,24.5108,12000.0
2013-05-24 14:10:00,32.6,32.62,32.6,32.62,3800.0,24.5033,24.5183,24.5033,24.5183,3800.0
2013-05-24 14:15:00,32.61,32.65,32.61,32.65,8400.0,24.5108,24.5409,24.5108,24.5409,8400.0
2013-05-24 14:20:00,32.65,32.65,32.62,32.63,8800.0,24.5409,24.5409,24.5183,24.5258,8800.0
2013-05-24 14:25:00,32.63,32.63,32.6,32.63,11100.0,24.5258,24.5258,24.5033,24.5258,11100.0
2013-05-24 14:30:00,32.63,32.63,32.59,32.59,12800.0,24.5258,24.5258,24.4958,24.4958,12800.0
2013-05-24 14:35:00,32.59,32.59,32.58,32.58,5700.0,24.4958,24.4958,24.4883,24.4883,5700.0
2013-05-24 14:40:00,32.59,32.62,32.59,32.62,18900.0,24.4958,24.5183,24.4958,24.5183,18900.0
2013-05-24 14:45:00,32.63,32.63,32.61,32.62,8800.0,24.5258,24.5258,24.5108,24.5183,8800.0
2013-05-24 14:50:00,32.62,32.65,32.62,32.65,20400.0,24.5183,24.5409,24.5183,24.5409,20400.0
2013-05-24 14:55:00,32.64,32.65,32.6,32.63,26900.0,24.5334,24.5409,24.5033,24.5258,26900.0
2013-05-24 15:00:00,32.63,32.64,32.62,32.63,16100.0,24.5258,24.5334,24.5183,24.5258,16100.0
2013-05-24 15:05:00,32.63,32.67,32.63,32.67,14500.0,24.5258,24.5559,24.5258,24.5559,14500.0
2013-05-24 15:10:00,32.68,32.68,32.65,32.68,17500.0,24.5634,24.5634,24.5409,24.5634,17500.0
2013-05-24 15:15:00,32.68,32.68,32.64,32.64,28900.0,24.5634,24.5634,24.5334,24.5334,28900.0
2013-05-24 15:20:00,32.64,32.67,32.63,32.64,31500.0,24.5334,24.5559,24.5258,24.5334,31500.0
2013-05-24 15:25:00,32.64,32.65,32.64,32.65,15300.0,24.5334,24.5409,24.5334,24.5409,15300.0
2013-05-24 15:30:00,32.65,32.65,32.62,32.63,22100.0,24.5409,24.5409,24.5183,24.5258,22100.0
2013-05-24 15:35:00,32.63,32.64,32.59,32.59,73800.0,24.5258,24.5334,24.4958,24.4958,73800.0
2013-05-24 15:40:00,32.59,32.62,32.58,32.6,17400.0,24.4958,24.5183,24.4883,24.5033,17400.0
2013-05-24 15:45:00,32.62,32.63,32.61,32.63,28800.0,24.5183,24.5258,24.5108,24.5258,28800.0
2013-05-24 15:50:00,32.63,32.64,32.62,32.64,34600.0,24.5258,24.5334,24.5183,24.5334,34600.0
2013-05-24 15:55:00,32.64,32.68,32.64,32.68,61500.0,24.5334,24.5634,24.5334,24.5634,61500.0
2013-05-28 09:30:00,33.07,33.22,33.0,33.0,13400.0,24.8566,24.9693,24.8039,24.8039,13400.0
2013-05-28 09:35:00,33.03,33.06,33.03,33.06,10400.0,24.8265,24.849,24.8265,24.849,10400.0
2013-05-28 09:40:00,33.04,33.12,33.02,33.12,18700.0,24.834,24.8941,24.819,24.8941,18700.0
2013-05-28 09:45:00,33.13,33.25,33.13,33.22,17700.0,24.9017,24.9919,24.9017,24.9693,17700.0
2013-05-28 09:50:00,33.22,33.28,33.22,33.26,31100.0,24.9693,25.0144,24.9693,24.9994,31100.0
2013-05-28 09:55:00,33.27,33.3,33.24,33.3,18000.0,25.0069,25.0294,24.9843,25.0294,18000.0
2013-05-28 10:00:00,33.29,33.33,33.29,33.31,20900.0,25.0219,25.052,25.0219,25.037,20900.0
2013-05-28 10:05:00,33.31,33.36,33.3,33.35,16500.0,25.037,25.0745,25.0294,25.067,16500.0
2013-05-28 10:10:00,33.35,33.35,33.29,33.32,15000.0,25.067,25.067,25.0219,25.0445,15000.0
2013-05-28 10:15:00,33.32,33.34,33.32,33.33,6800.0,25.0445,25.0595,25.0445,25.052,6800.0
2013-05-28 10:20:00,33.33,33.37,33.33,33.37,12300.0,25.052,25.0821,25.052,25.0821,12300.0
2013-05-28 10:25:00,33.37,33.37,33.34,33.34,7600.0,25.0821,25.0821,25.0595,25.0595,7600.0
2013-05-28 10:30:00,33.33,33.33,33.3,33.31,3500.0,25.052,25.052,25.0294,25.037,3500.0
2013-05-28 10:35:00,33.32,33.32,33.27,33.27,5400.0,25.0445,25.0445,25.0069,25.0069,5400.0
2013-05-28 10:40:00,33.26,33.28,33.22,33.22,9900.0,24.9994,25.0144,24.9693,24.9693,9900.0
2013-05-28 10:45:00,33.21,33.29,33.21,33.29,7300.0,24.9618,25.0219,24.9618,25.0219,7300.0
2013-05-28 10:50:00,33.28,33.28,33.26,33.27,3000.0,25.0144,25.0144,24.9994,25.0069,3000.0
2013-05-28 10:55:00,33.27,33.27,33.23,33.24,5900.0,25.0069,25.0069,24.9768,24.9843,5900.0
2013-05-28 11:00:00,33.24,33.24,33.21,33.22,6900.0,24.9843,24.9843,24.9618,24.9693,6900.0
2013-05-28 11:05:00,33.22,33.22,33.18,33.18,3500.0,24.9693,24.9693,24.9392,24.9392,3500.0
2013-05-28 11:10:00,33.17,33.18,33.16,33.18,3100.0,24.9317,24.9392,24.9242,24.9392,3100.0
2013-05-28 11:15:00,33.18,33.22,33.18,33.21,6200.0,24.9392,24.9693,24.9392,24.9618,6200.0
2013-05-28 11:20:00,33.22,33.22,33.18,33.21,5300.0,24.9693,24.9693,24.9392,24.9618,5300.0
2013-05-28 11:25:00,33.2,33.23,33.19,33.22,4000.0,24.9543,24.9768,24.9468,24.9693,4000.0
2013-05-28 11:30:00,33.22,33.22,33.2,33.21,11200.0,24.9693,24.9693,24.9543,24.9618,11200.0
2013-05-28 11:35:00,33.19,33.19,33.16,33.17,8400.0,24.9468,24.9468,24.9242,24.9317,8400.0
2013-05-28 11:40:00,33.16,33.18,33.15,33.17,2600.0,24.9242,24.9392,24.9167,24.9317,2600.0
2013-05-28 11:45:00,33.17,33.17,33.14,33.16,12500.0,24.9317,24.9317,24.9092,24.9242,12500.0
2013-05-28 11:50:00,33.16,33.19,33.15,33.16,13800.0,24.9242,24.9468,24.9167,24.9242,13800.0
2013-05-28 11:55:00,33.17,33.17,33.12,33.12,24800.0,24.9317,24.9317,24.8941,24.8941,24800.0
2013-05-28 12:00:00,33.11,33.14,33.11,33.14,6600.0,24.8866,24.9092,24.8866,24.9092,6600.0
2013-05-28 12:05:00,33.15,33.15,33.13,33.15,7900.0,24.9167,24.9167,24.9017,24.9167,7900.0
2013-05-28 12:10:00,33.15,33.16,33.15,33.15,2500.0,24.9167,24.9242,24.9167,24.9167,2500.0
2013-05-28 12:15:00,33.14,33.14,33.13,33.14,5400.0,24.9092,24.9092,24.9017,24.9092,5400.0
2013-05-28 12:20:00,33.15,33.16,33.15,33.15,4900.0,24.9167,24.9242,24.9167,24.9167,4900.0
2013-05-28 12:25:00,33.16,33.16,33.12,33.15,5400.0,24.9242,24.9242,24.8941,24.9167,5400.0
2013-05-28 12:30:00,33.14,33.14,33.12,33.13,8500.0,24.9092,24.9092,24.8941,24.9017,8500.0
2013-05-28 12:35:00,33.13,33.13,33.12,33.13,2100.0,24.9017,24.9017,24.8941,24.9017,2100.0
2013-05-28 12:40:00,33.14,33.17,33.14,33.17,7300.0,24.9092,24.9317,24.9092,24.9317,7300.0
2013-05-28 12:45:00,33.16,33.16,33.14,33.15,4000.0,24.9242,24.9242,24.9092,24.9167,4000.0
2013-05-28 12:50:00,33.14,33.14,33.12,33.13,4400.0,24.9092,24.9092,24.8941,24.9017,4400.0
2013-05-28 12:55:00,33.13,33.15,33.13,33.15,4400.0,24.9017,24.9167,24.9017,24.9167,4400.0
2013-05-28 13:00:00,33.15,33.18,33.15,33.16,2900.0,24.9167,24.9392,24.9167,24.9242,2900.0
2013-05-28 13:05:00,33.16,33.16,33.15,33.15,7600.0,24.9242,24.9242,24.9167,24.9167,7600.0
2013-05-28 13:10:00,33.16,33.17,33.15,33.16,6300.0,24.9242,24.9317,24.9167,24.9242,6300.0
2013-05-28 13:15:00,33.16,33.16,33.14,33.16,1000.0,24.9242,24.9242,24.9092,24.9242,1000.0
2013-05-28 13:20:00,33.16,33.17,33.13,33.15,6000.0,24.9242,24.9317,24.9017,24.9167,6000.0
2013-05-28 13:25:00,33.15,33.17,33.15,33.15,1800.0,24.9167,24.9317,24.9167,24.9167,1800.0
2013-05-28 13:30:00,33.16,33.16,33.11,33.12,3700.0,24.9242,24.9242,24.8866,24.8941,3700.0
2013-05-28 13:35:00,33.12,33.13,33.1,33.1,6400.0,24.8941,24.9017,24.8791,24.8791,6400.0
2013-05-28 13:40:00,33.09,33.09,33.07,33.07,8900.0,24.8716,24.8716,24.8566,24.8566,8900.0
2013-05-28 13:45:00,33.06,33.09,33.05,33.08,12900.0,24.849,24.8716,24.8415,24.8641,12900.0
2013-05-28 13:50:00,33.08,33.08,33.06,33.07,28900.0,24.8641,24.8641,24.849,24.8566,28900.0
2013-05-28 13:55:00,33.07,33.07,33.03,33.03,12700.0,24.8566,24.8566,24.8265,24.8265,12700.0
2013-05-28 14:00:00,33.03,33.03,32.97,32.98,14200.0,24.8265,24.8265,24.7814,24.7889,14200.0
2013-05-28 14:05:00,32.99,32.99,32.98,32.99,2800.0,24.7964,24.7964,24.7889,24.7964,2800.0
2013-05-28 14:10:00,33.0,33.0,32.95,32.95,19400.0,24.8039,24.8039,24.7664,24.7664,19400.0
2013-05-28 14:15:00,32.95,33.0,32.93,33.0,11200.0,24.7664,24.8039,24.7513,24.8039,11200.0
2013-05-28 14:20:00,33.0,33.0,32.98,33.0,3100.0,24.8039,24.8039,24.7889,24.8039,3100.0
2013-05-28 14:25:00,33.0,33.0,32.95,32.97,13800.0,24.8039,24.8039,24.7664,24.7814,13800.0
2013-05-28 14:30:00,32.97,32.98,32.95,32.96,2500.0,24.7814,24.7889,24.7664,24.7739,2500.0
2013-05-28 14:35:00,32.94,32.96,32.9,32.9,22500.0,24.7589,24.7739,24.7288,24.7288,22500.0
2013-05-28 14:40:00,32.9,32.96,32.9,32.94,13900.0,24.7288,24.7739,24.7288,24.7589,13900.0
2013-05-28 14:45:00,32.95,33.0,32.95,32.99,11600.0,24.7664,24.8039,24.7664,24.7964,11600.0
2013-05-28 14:50:00,33.0,33.05,33.0,33.03,17300.0,24.8039,24.8415,24.8039,24.8265,17300.0
2013-05-28 14:55:00,33.02,33.03,33.01,33.03,4900.0,24.819,24.8265,24.8115,24.8265,4900.0
2013-05-28 15:00:00,33.03,33.04,32.99,33.04,31200.0,24.8265,24.834,24.7964,24.834,31200.0
2013-05-28 15:05:00,33.04,33.06,33.03,33.05,13700.0,24.834,24.849,24.8265,24.8415,13700.0
2013-05-28 15:10:00,33.05,33.07,33.02,33.06,19000.0,24.8415,24.8566,24.819,24.849,19000.0
2013-05-28 15:15:00,33.07,33.07,33.04,33.05,11200.0,24.8566,24.8566,24.834,24.8415,11200.0
2013-05-28 15:20:00,33.06,33.06,33.03,33.05,12300.0,24.849,24.849,24.8265,24.8415,12300.0
2013-05-28 15:25:00,33.06,33.06,33.03,33.04,12900.0,24.849,24.849,24.8265,24.834,12900.0
2013-05-28 15:30:00,33.04,33.1,33.04,33.09,9000.0,24.834,24.8791,24.834,24.8716,9000.0
2013-05-28 15:35:00,33.09,33.11,33.09,33.1,9100.0,24.8716,24.8866,24.8716,24.8791,9100.0
2013-05-28 15:40:00,33.1,33.12,33.09,33.09,19100.0,24.8791,24.8941,24.8716,24.8716,19100.0
2013-05-28 15:45:00,33.09,33.1,33.08,33.1,15500.0,24.8716,24.8791,24.8641,24.8791,15500.0
2013-05-28 15:50:00,33.09,33.1,33.07,33.09,142600.0,24.8716,24.8791,24.8566,24.8716,142600.0
2013-05-28 15:55:00,33.08,33.1,33.06,33.08,83000.0,24.8641,24.8791,24.849,24.8641,83000.0
2013-05-29 09:30:00,32.94,32.94,32.81,32.93,48300.0,24.7589,24.7589,24.6611,24.7513,48300.0
2013-05-29 09:35:00,32.94,33.02,32.94,32.98,74900.0,24.7589,24.819,24.7589,24.7889,74900.0
2013-05-29 09:40:00,32.98,32.99,32.85,32.87,64900.0,24.7889,24.7964,24.6912,24.7062,64900.0
2013-05-29 09:45:00,32.87,32.98,32.85,32.98,55500.0,24.7062,24.7889,24.6912,24.7889,55500.0
2013-05-29 09:50:00,32.98,33.09,32.98,33.08,124500.0,24.7889,24.8716,24.7889,24.8641,124500.0
2013-05-29 09:55:00,33.08,33.1,33.02,33.08,52500.0,24.8641,24.8791,24.819,24.8641,52500.0
2013-05-29 10:00:00,33.07,33.16,33.06,33.13,19600.0,24.8566,24.9242,24.849,24.9017,19600.0
2013-05-29 10:05:00,33.13,33.14,33.06,33.07,32100.0,24.9017,24.9092,24.849,24.8566,32100.0
2013-05-29 10:10:00,33.08,33.12,33.07,33.08,8700.0,24.8641,24.8941,24.8566,24.8641,8700.0
2013-05-29 10:15:00,33.06,33.12,33.06,33.11,7800.0,24.849,24.8941,24.849,24.8866,7800.0
2013-05-29 10:20:00,33.1,33.11,33.01,33.01,19400.0,24.8791,24.8866,24.8115,24.8115,19400.0
2013-05-29 10:25:00,33.0,33.0,32.95,32.99,308500.0,24.8039,24.8039,24.7664,24.7964,308500.0
2013-05-29 10:30:00,32.99,33.0,32.96,33.0,9100.0,24.7964,24.8039,24.7739,24.8039,9100.0
2013-05-29 10:35:00,32.99,33.01,32.99,33.0,13300.0,24.7964,24.8115,24.7964,24.8039,13300.0
2013-05-29 10:40:00,32.99,32.99,32.93,32.95,21600.0,24.7964,24.7964,24.7513,24.7664,21600.0
2013-05-29 10:45:00,32.95,32.96,32.9,32.9,18200.0,24.7664,24.7739,24.7288,24.7288,18200.0
2013-05-29 10:50:00,32.9,32.9,32.86,32.89,16100.0,24.7288,24.7288,24.6987,24.7213,16100.0
2013-05-29 10:55:00,32.88,32.88,32.83,32.83,26800.0,24.7138,24.7138,24.6762,24.6762,26800.0
2013-05-29 11:00:00,32.83,32.83,32.76,32.79,20600.0,24.6762,24.6762,24.6236,24.6461,20600.0
2013-05-29 11:05:00,32.78,32.8,32.77,32.78,9100.0,24.6386,24.6536,24.6311,24.6386,9100.0
2013-05-29 11:10:00,32.81,32.86,32.8,32.86,4300.0,24.6611,24.6987,24.6536,24.6987,4300.0
2013-05-29 11:15:00,32.86,32.87,32.85,32.86,3000.0,24.6987,24.7062,24.6912,24.6987,3000.0
2013-05-29 11:20:00,32.85,32.87,32.85,32.86,9600.0,24.6912,24.7062,24.6912,24.6987,9600.0
2013-05-29 11:25:00,32.87,32.92,32.87,32.91,11600.0,24.7062,24.7438,24.7062,24.7363,11600.0
2013-05-29 11:30:00,32.92,32.94,32.91,32.91,23900.0,24.7438,24.7589,24.7363,24.7363,23900.0
2013-05-29 11:35:00,32.9,32.91,32.88,32.88,23000.0,24.7288,24.7363,24.7138,24.7138,23000.0
2013-05-29 11:40:00,32.88,32.88,32.84,32.87,16400.0,24.7138,24.7138,24.6837,24.7062,16400.0
2013-05-29 11:45:00,32.88,32.94,32.88,32.93,17400.0,24.7138,24.7589,24.7138,24.7513,17400.0
2013-05-29 11:50:00,32.93,32.94,32.88,32.88,11800.0,24.7513,24.7589,24.7138,24.7138,11800.0
2013-05-29 11:55:00,32.89,32.94,32.88,32.92,19000.0,24.7213,24.7589,24.7138,24.7438,19000.0
2013-05-29 12:00:00,32.91,32.92,32.91,32.91,6400.0,24.7363,24.7438,24.7363,24.7363,6400.0
2013-05-29 12:05:00,32.92,32.93,32.91,32.91,13100.0,24.7438,24.7513,24.7363,24.7363,13100.0
2013-05-29 12:10:00,32.91,32.94,32.91,32.93,8000.0,24.7363,24.7589,24.7363,24.7513,8000.0
2013-05-29 12:15:00,32.93,32.95,32.93,32.95,1300.0,24.7513,24.7664,24.7513,24.7664,1300.0
2013-05-29 12:20:00,32.95,32.95,32.94,32.94,3400.0,24.7664,24.7664,24.7589,24.7589,3400.0
2013-05-29 12:25:00,32.93,32.94,32.89,32.91,27100.0,24.7513,24.7589,24.7213,24.7363,27100.0
2013-05-29 12:30:00,32.92,32.93,32.9,32.9,4900.0,24.7438,24.7513,24.7288,24.7288,4900.0
2013-05-29 12:35:00,32.9,32.91,32.88,32.91,17100.0,24.7288,24.7363,24.7138,24.7363,17100.0
2013-05-29 12:40:00,32.9,32.92,32.9,32.92,10500.0,24.7288,24.7438,24.7288,24.7438,10500.0
2013-05-29 12:45:00,32.91,32.91,32.84,32.84,18800.0,24.7363,24.7363,24.6837,24.6837,18800.0
2013-05-29 12:50:00,32.85,32.86,32.84,32.85,15500.0,24.6912,24.6987,24.6837,24.6912,15500.0
2013-05-29 12:55:00,32.84,32.87,32.84,32.87,18200.0,24.6837,24.7062,24.6837,24.7062,18200.0
2013-05-29 13:00:00,32.86,32.91,32.86,32.9,18600.0,24.6987,24.7363,24.6987,24.7288,18600.0
2013-05-29 13:05:00,32.89,32.91,32.88,32.89,27400.0,24.7213,24.7363,24.7138,24.7213,27400.0
2013-05-29 13:10:00,32.88,32.88,32.83,32.86,60300.0,24.7138,24.7138,24.6762,24.6987,60300.0
2013-05-29 13:15:00,32.85,32.89,32.85,32.89,15900.0,24.6912,24.7213,24.6912,24.7213,15900.0
2013-05-29 13:20:00,32.89,32.91,32.88,32.89,14600.0,24.7213,24.7363,24.7138,24.7213,14600.0
2013-05-29 13:25:00,32.9,32.95,32.89,32.94,23400.0,24.7288,24.7664,24.7213,24.7589,23400.0
2013-05-29 13:30:00,32.93,32.94,32.91,32.91,13900.0,24.7513,24.7589,24.7363,24.7363,13900.0
2013-05-29 13:35:00,32.91,33.01,32.91,33.01,31600.0,24.7363,24.8115,24.7363,24.8115,31600.0
2013-05-29 13:40:00,33.02,33.03,33.0,33.03,18100.0,24.819,24.8265,24.8039,24.8265,18100.0
2013-05-29 13:45:00,33.02,33.07,32.97,32.99,86400.0,24.819,24.8566,24.7814,24.7964,86400.0
2013-05-29 13:50:00,32.99,33.0,32.99,32.99,32300.0,24.7964,24.8039,24.7964,24.7964,32300.0
2013-05-29 13:55:00,33.0,33.06,33.0,33.02,77600.0,24.8039,24.849,24.8039,24.819,77600.0
2013-05-29 14:00:00,33.02,33.03,32.99,33.0,20300.0,24.819,24.8265,24.7964,24.8039,20300.0
2013-05-29 14:05:00,32.99,33.03,32.98,33.02,42300.0,24.7964,24.8265,24.7889,24.819,42300.0
2013-05-29 14:10:00,33.02,33.03,33.01,33.01,30700.0,24.819,24.8265,24.8115,24.8115,30700.0
2013-05-29 14:15:00,33.01,33.03,32.98,32.99,23400.0,24.8115,24.8265,24.7889,24.7964,23400.0
2013-05-29 14:20:00,32.99,33.01,32.98,33.0,34000.0,24.7964,24.8115,24.7889,24.8039,34000.0
2013-05-29 14:25:00,33.0,33.0,32.95,32.97,49300.0,24.8039,24.8039,24.7664,24.7814,49300.0
2013-05-29 14:30:00,32.96,32.96,32.94,32.95,18700.0,24.7739,24.7739,24.7589,24.7664,18700.0
2013-05-29 14:35:00,32.94,32.94,32.92,32.94,33700.0,24.7589,24.7589,24.7438,24.7589,33700.0
2013-05-29 14:40:00,32.93,32.96,32.92,32.96,29000.0,24.7513,24.7739,24.7438,24.7739,29000.0
2013-05-29 14:45:00,32.96,32.96,32.92,32.92,20600.0,24.7739,24.7739,24.7438,24.7438,20600.0
2013-05-29 14:50:00,32.92,32.92,32.89,32.91,43300.0,24.7438,24.7438,24.7213,24.7363,43300.0
2013-05-29 14:55:00,32.92,32.94,32.9,32.9,21300.0,24.7438,24.7589,24.7288,24.7288,21300.0
2013-05-29 15:00:00,32.89,32.9,32.87,32.9,42500.0,24.7213,24.7288,24.7062,24.7288,42500.0
2013-05-29 15:05:00,32.9,32.92,32.9,32.91,23000.0,24.7288,24.7438,24.7288,24.7363,23000.0
2013-05-29 15:10:00,32.91,32.94,32.91,32.93,28100.0,24.7363,24.7589,24.7363,24.7513,28100.0
2013-05-29 15:15:00,32.93,32.94,32.91,32.93,24800.0,24.7513,24.7589,24.7363,24.7513,24800.0
2013-05-29 15:20:00,32.92,32.97,32.92,32.97,34200.0,24.7438,24.7814,24.7438,24.7814,34200.0
2013-05-29 15:25:00,32.96,32.97,32.95,32.95,20700.0,24.7739,24.7814,24.7664,24.7664,20700.0
2013-05-29 15:30:00,32.97,33.0,32.95,33.0,32400.0,24.7814,24.8039,24.7664,24.8039,32400.0
2013-05-29 15:35:00,33.0,33.0,32.95,32.96,52400.0,24.8039,24.8039,24.7664,24.7739,52400.0
2013-05-29 15:40:00,32.96,32.96,32.94,32.95,15100.0,24.7739,24.7739,24.7589,24.7664,15100.0
2013-05-29 15:45:00,32.94,32.94,32.9,32.91,116500.0,24.7589,24.7589,24.7288,24.7363,116500.0
2013-05-29 15:50:00,32.91,32.91,32.88,32.89,66300.0,24.7363,24.7363,24.7138,24.7213,66300.0
2013-05-29 15:55:00,32.89,32.93,32.88,32.91,94800.0,24.7213,24.7513,24.7138,24.7363,94800.0
2013-05-30 09:30:00,32.94,33.0,32.9,32.93,24400.0,24.7589,24.8039,24.7288,24.7513,24400.0
2013-05-30 09:35:00,32.93,32.99,32.91,32.99,11700.0,24.7513,24.7964,24.7363,24.7964,11700.0
2013-05-30 09:40:00,32.99,33.06,32.98,33.05,14500.0,24.7964,24.849,24.7889,24.8415,14500.0
2013-05-30 09:45:00,33.05,33.13,33.05,33.11,30400.0,24.8415,24.9017,24.8415,24.8866,30400.0
2013-05-30 09:50:00,33.11,33.2,33.11,33.18,537700.0,24.8866,24.9543,24.8866,24.9392,537700.0
2013-05-30 09:55:00,33.18,33.18,33.16,33.18,8200.0,24.9392,24.9392,24.9242,24.9392,8200.0
2013-05-30 10:00:00,33.18,33.19,33.11,33.12,13700.0,24.9392,24.9468,24.8866,24.8941,13700.0
2013-05-30 10:05:00,33.11,33.14,33.11,33.12,38000.0,24.8866,24.9092,24.8866,24.8941,38000.0
2013-05-30 10:10:00,33.12,33.15,33.11,33.11,30700.0,24.8941,24.9167,24.8866,24.8866,30700.0
2013-05-30 10:15:00,33.12,33.12,33.06,33.08,20500.0,24.8941,24.8941,24.849,24.8641,20500.0
2013-05-30 10:20:00,33.08,33.12,33.08,33.09,8700.0,24.8641,24.8941,24.8641,24.8716,8700.0
2013-05-30 10:25:00,33.09,33.09,33.06,33.06,9300.0,24.8716,24.8716,24.849,24.849,9300.0
2013-05-30 10:30:00,33.06,33.07,33.06,33.06,3900.0,24.849,24.8566,24.849,24.849,3900.0
2013-05-30 10:35:00,33.06,33.07,33.06,33.06,1600.0,24.849,24.8566,24.849,24.849,1600.0
2013-05-30 10:40:00,33.07,33.11,33.07,33.11,12100.0,24.8566,24.8866,24.8566,24.8866,12100.0
2013-05-30 10:45:00,33.12,33.13,33.1,33.11,5400.0,24.8941,24.9017,24.8791,24.8866,5400.0
2013-05-30 10:50:00,33.11,33.11,33.07,33.07,9200.0,24.8866,24.8866,24.8566,24.8566,9200.0
2013-05-30 10:55:00,33.07,33.09,33.07,33.09,2300.0,24.8566,24.8716,24.8566,24.8716,2300.0
2013-05-30 11:00:00,33.09,33.09,33.08,33.09,8800.0,24.8716,24.8716,24.8641,24.8716,8800.0
2013-05-30 11:05:00,33.08,33.11,33.07,33.09,18700.0,24.8641,24.8866,24.8566,24.8716,18700.0
2013-05-30 11:10:00,33.1,33.11,33.09,33.1,4600.0,24.8791,24.8866,24.8716,24.8791,4600.0
2013-05-30 11:15:00,33.09,33.1,33.08,33.08,1500.0,24.8716,24.8791,24.8641,24.8641,1500.0
2013-05-30 11:20:00,33.07,33.08,33.07,33.08,3500.0,24.8566,24.8641,24.8566,24.8641,3500.0
2013-05-30 11:25:00,33.06,33.11,33.06,33.11,10000.0,24.849,24.8866,24.849,24.8866,10000.0
2013-05-30 11:30:00,33.11,33.14,33.11,33.14,25300.0,24.8866,24.9092,24.8866,24.9092,25300.0
2013-05-30 11:35:00,33.13,33.16,33.13,33.16,7200.0,24.9017,24.9242,24.9017,24.9242,7200.0
2013-05-30 11:40:00,33.17,33.2,33.17,33.2,10200.0,24.9317,24.9543,24.9317,24.9543,10200.0
2013-05-30 11:45:00,33.2,33.21,33.18,33.19,10800.0,24.9543,24.9618,24.9392,24.9468,10800.0
2013-05-30 11:50:00,33.2,33.21,33.19,33.2,2500.0,24.9543,24.9618,24.9468,24.9543,2500.0
2013-05-30 11:55:00,33.2,33.23,33.2,33.21,4000.0,24.9543,24.9768,24.9543,24.9618,4000.0
2013-05-30 12:00:00,33.23,33.25,33.23,33.23,9500.0,24.9768,24.9919,24.9768,24.9768,9500.0
2013-05-30 12:05:00,33.23,33.23,33.21,33.22,7300.0,24.9768,24.9768,24.9618,24.9693,7300.0
2013-05-30 12:10:00,33.22,33.22,33.21,33.22,1700.0,24.9693,24.9693,24.9618,24.9693,1700.0
2013-05-30 12:15:00,33.22,33.23,33.22,33.23,1300.0,24.9693,24.9768,24.9693,24.9768,1300.0
2013-05-30 12:20:00,33.23,33.23,33.21,33.21,1400.0,24.9768,24.9768,24.9618,24.9618,1400.0
2013-05-30 12:25:00,33.21,33.25,33.21,33.25,11000.0,24.9618,24.9919,24.9618,24.9919,11000.0
2013-05-30 12:30:00,33.25,33.26,33.24,33.26,5800.0,24.9919,24.9994,24.9843,24.9994,5800.0
2013-05-30 12:35:00,33.26,33.26,33.22,33.22,4000.0,24.9994,24.9994,24.9693,24.9693,4000.0
2013-05-30 12:40:00,33.22,33.23,33.21,33.23,2200.0,24.9693,24.9768,24.9618,24.9768,2200.0
2013-05-30 12:45:00,33.22,33.24,33.22,33.23,2000.0,24.9693,24.9843,24.9693,24.9768,2000.0
2013-05-30 12:50:00,33.22,33.23,33.2,33.23,4800.0,24.9693,24.9768,24.9543,24.9768,4800.0
2013-05-30 12:55:00,33.24,33.24,33.24,33.24,2400.0,24.9843,24.9843,24.9843,24.9843,2400.0
2013-05-30 13:00:00,33.25,33.26,33.24,33.24,2700.0,24.9919,24.9994,24.9843,24.9843,2700.0
2013-05-30 13:05:00,33.24,33.26,33.24,33.25,2900.0,24.9843,24.9994,24.9843,24.9919,2900.0
2013-05-30 13:10:00,33.24,33.24,33.24,33.24,3100.0,24.9843,24.9843,24.9843,24.9843,3100.0
2013-05-30 13:15:00,33.25,33.26,33.25,33.25,1500.0,24.9919,24.9994,24.9919,24.9919,1500.0
2013-05-30 13:20:00,33.25,33.27,33.25,33.27,2800.0,24.9919,25.0069,24.9919,25.0069,2800.0
2013-05-30 13:25:00,33.27,33.27,33.27,33.27,4900.0,25.0069,25.0069,25.0069,25.0069,4900.0
2013-05-30 13:30:00,33.28,33.28,33.28,33.28,3600.0,25.0144,25.0144,25.0144,25.0144,3600.0
2013-05-30 13:35:00,33.28,33.32,33.27,33.32,4900.0,25.0144,25.0445,25.0069,25.0445,4900.0
2013-05-30 13:40:00,33.32,33.32,33.31,33.31,900.0,25.0445,25.0445,25.037,25.037,900.0
2013-05-30 13:45:00,33.3,33.31,33.29,33.3,4800.0,25.0294,25.037,25.0219,25.0294,4800.0
2013-05-30 13:50:00,33.29,33.3,33.28,33.3,6700.0,25.0219,25.0294,25.0144,25.0294,6700.0
2013-05-30 13:55:00,33.3,33.31,33.28,33.3,2800.0,25.0294,25.037,25.0144,25.0294,2800.0
2013-05-30 14:00:00,33.31,33.33,33.3,33.32,5600.0,25.037,25.052,25.0294,25.0445,5600.0
2013-05-30 14:05:00,33.32,33.32,33.27,33.28,6500.0,25.0445,25.0445,25.0069,25.0144,6500.0
2013-05-30 14:10:00,33.27,33.28,33.25,33.25,9600.0,25.0069,25.0144,24.9919,24.9919,9600.0
2013-05-30 14:15:00,33.26,33.27,33.25,33.26,4300.0,24.9994,25.0069,24.9919,24.9994,4300.0
2013-05-30 14:20:00,33.26,33.29,33.26,33.28,10700.0,24.9994,25.0219,24.9994,25.0144,10700.0
2013-05-30 14:25:00,33.28,33.29,33.28,33.29,8200.0,25.0144,25.0219,25.0144,25.0219,8200.0
2013-05-30 14:30:00,33.3,33.3,33.26,33.27,10700.0,25.0294,25.0294,24.9994,25.0069,10700.0
2013-05-30 14:35:00,33.27,33.27,33.26,33.27,6400.0,25.0069,25.0069,24.9994,25.0069,6400.0
2013-05-30 14:40:00,33.27,33.28,33.26,33.27,6100.0,25.0069,25.0144,24.9994,25.0069,6100.0
2013-05-30 14:45:00,33.26,33.29,33.26,33.29,6300.0,24.9994,25.0219,24.9994,25.0219,6300.0
2013-05-30 14:50:00,33.29,33.31,33.29,33.31,7300.0,25.0219,25.037,25.0219,25.037,7300.0
2013-05-30 14:55:00,33.31,33.32,33.28,33.28,7100.0,25.037,25.0445,25.0144,25.0144,7100.0
2013-05-30 15:00:00,33.28,33.3,33.28,33.29,7000.0,25.0144,25.0294,25.0144,25.0219,7000.0
2013-05-30 15:05:00,33.29,33.3,33.29,33.3,4900.0,25.0219,25.0294,25.0219,25.0294,4900.0
2013-05-30 15:10:00,33.3,33.3,33.29,33.29,12500.0,25.0294,25.0294,25.0219,25.0219,12500.0
2013-05-30 15:15:00,33.29,33.3,33.28,33.3,3000.0,25.0219,25.0294,25.0144,25.0294,3000.0
2013-05-30 15:20:00,33.3,33.3,33.27,33.28,14200.0,25.0294,25.0294,25.0069,25.0144,14200.0
2013-05-30 15:25:00,33.28,33.3,33.26,33.27,18000.0,25.0144,25.0294,24.9994,25.0069,18000.0
2013-05-30 15:30:00,33.27,33.29,33.24,33.26,10700.0,25.0069,25.0219,24.9843,24.9994,10700.0
2013-05-30 15:35:00,33.25,33.27,33.25,33.27,12100.0,24.9919,25.0069,24.9919,25.0069,12100.0
2013-05-30 15:40:00,33.27,33.29,33.27,33.27,21300.0,25.0069,25.0219,25.0069,25.0069,21300.0
2013-05-30 15:45:00,33.26,33.27,33.23,33.24,18000.0,24.9994,25.0069,24.9768,24.9843,18000.0
2013-05-30 15:50:00,33.24,33.26,33.22,33.23,26000.0,24.9843,24.9994,24.9693,24.9768,26000.0
2013-05-30 15:55:00,33.24,33.25,33.22,33.25,54200.0,24.9843,24.9919,24.9693,24.9919,54200.0
2013-05-31 09:30:00,33.06,33.16,33.06,33.11,15500.0,24.849,24.9242,24.849,24.8866,15500.0
2013-05-31 09:35:00,33.09,33.13,33.08,33.11,12300.0,24.8716,24.9017,24.8641,24.8866,12300.0
2013-05-31 09:40:00,33.11,33.21,33.11,33.18,9200.0,24.8866,24.9618,24.8866,24.9392,9200.0
2013-05-31 09:45:00,33.15,33.15,33.11,33.15,7300.0,24.9167,24.9167,24.8866,24.9167,7300.0
2013-05-31 09:50:00,33.15,33.19,33.15,33.17,9700.0,24.9167,24.9468,24.9167,24.9317,9700.0
2013-05-31 09:55:00,33.17,33.21,33.16,33.21,4100.0,24.9317,24.9618,24.9242,24.9618,4100.0
2013-05-31 10:00:00,33.21,33.22,33.17,33.19,13300.0,24.9618,24.9693,24.9317,24.9468,13300.0
2013-05-31 10:05:00,33.19,33.21,33.11,33.11,9200.0,24.9468,24.9618,24.8866,24.8866,9200.0
2013-05-31 10:10:00,33.11,33.14,33.11,33.14,14900.0,24.8866,24.9092,24.8866,24.9092,14900.0
2013-05-31 10:15:00,33.13,33.15,33.12,33.14,5900.0,24.9017,24.9167,24.8941,24.9092,5900.0
2013-05-31 10:20:00,33.14,33.14,33.13,33.13,11200.0,24.9092,24.9092,24.9017,24.9017,11200.0
2013-05-31 10:25:00,33.13,33.13,33.09,33.11,16800.0,24.9017,24.9017,24.8716,24.8866,16800.0
2013-05-31 10:30:00,33.1,33.16,33.1,33.15,3000.0,24.8791,24.9242,24.8791,24.9167,3000.0
2013-05-31 10:35:00,33.15,33.17,33.14,33.16,2800.0,24.9167,24.9317,24.9092,24.9242,2800.0
2013-05-31 10:40:00,33.16,33.16,33.1,33.11,9400.0,24.9242,24.9242,24.8791,24.8866,9400.0
2013-05-31 10:45:00,33.12,33.13,33.1,33.11,6400.0,24.8941,24.9017,24.8791,24.8866,6400.0
2013-05-31 10:50:00,33.12,33.12,33.1,33.1,3200.0,24.8941,24.8941,24.8791,24.8791,3200.0
2013-05-31 10:55:00,33.1,33.11,33.09,33.1,8800.0,24.8791,24.8866,24.8716,24.8791,8800.0
2013-05-31 11:00:00,33.11,33.15,33.1,33.15,25700.0,24.8866,24.9167,24.8791,24.9167,25700.0
2013-05-31 11:05:00,33.16,33.23,33.16,33.23,24400.0,24.9242,24.9768,24.9242,24.9768,24400.0
2013-05-31 11:10:00,33.23,33.25,33.22,33.23,12300.0,24.9768,24.9919,24.9693,24.9768,12300.0
2013-05-31 11:15:00,33.23,33.27,33.23,33.24,22300.0,24.9768,25.0069,24.9768,24.9843,22300.0
2013-05-31 11:20:00,33.24,33.25,33.23,33.23,19500.0,24.9843,24.9919,24.9768,24.9768,19500.0
2013-05-31 11:25:00,33.23,33.23,33.17,33.17,12000.0,24.9768,24.9768,24.9317,24.9317,12000.0
2013-05-31 11:30:00,33.17,33.19,33.16,33.16,6800.0,24.9317,24.9468,24.9242,24.9242,6800.0
2013-05-31 11:35:00,33.19,33.22,33.18,33.22,7600.0,24.9468,24.9693,24.9392,24.9693,7600.0
2013-05-31 11:40:00,33.22,33.22,33.2,33.2,6400.0,24.9693,24.9693,24.9543,24.9543,6400.0
2013-05-31 11:45:00,33.22,33.24,33.22,33.23,17400.0,24.9693,24.9843,24.9693,24.9768,17400.0
2013-05-31 11:50:00,33.22,33.24,33.21,33.22,9000.0,24.9693,24.9843,24.9618,24.9693,9000.0
2013-05-31 11:55:00,33.22,33.22,33.2,33.2,1000.0,24.9693,24.9693,24.9543,24.9543,1000.0
2013-05-31 12:00:00,33.19,33.19,33.16,33.17,25000.0,24.9468,24.9468,24.9242,24.9317,25000.0
2013-05-31 12:05:00,33.17,33.18,33.16,33.18,4800.0,24.9317,24.9392,24.9242,24.9392,4800.0
2013-05-31 12:10:00,33.17,33.17,33.16,33.17,2200.0,24.9317,24.9317,24.9242,24.9317,2200.0
2013-05-31 12:15:00,33.16,33.19,33.15,33.19,15400.0,24.9242,24.9468,24.9167,24.9468,15400.0
2013-05-31 12:20:00,33.19,33.2,33.18,33.19,4500.0,24.9468,24.9543,24.9392,24.9468,4500.0
2013-05-31 12:25:00,33.2,33.21,33.17,33.19,8300.0,24.9543,24.9618,24.9317,24.9468,8300.0
2013-05-31 12:30:00,33.18,33.19,33.16,33.19,2200.0,24.9392,24.9468,24.9242,24.9468,2200.0
2013-05-31 12:35:00,33.19,33.19,33.17,33.18,12500.0,24.9468,24.9468,24.9317,24.9392,12500.0
2013-05-31 12:40:00,33.17,33.2,33.17,33.18,7200.0,24.9317,24.9543,24.9317,24.9392,7200.0
2013-05-31 12:45:00,33.19,33.19,33.18,33.19,2500.0,24.9468,24.9468,24.9392,24.9468,2500.0
2013-05-31 12:50:00,33.19,33.19,33.16,33.16,2600.0,24.9468,24.9468,24.9242,24.9242,2600.0
2013-05-31 12:55:00,33.16,33.18,33.15,33.15,4500.0,24.9242,24.9392,24.9167,24.9167,4500.0
2013-05-31 13:00:00,33.16,33.18,33.16,33.18,2100.0,24.9242,24.9392,24.9242,24.9392,2100.0
2013-05-31 13:05:00,33.18,33.2,33.18,33.2,3800.0,24.9392,24.9543,24.9392,24.9543,3800.0
2013-05-31 13:10:00,33.19,33.19,33.18,33.18,1300.0,24.9468,24.9468,24.9392,24.9392,1300.0
2013-05-31 13:15:00,33.18,33.18,33.17,33.18,2300.0,24.9392,24.9392,24.9317,24.9392,2300.0
2013-05-31 13:20:00,33.18,33.18,33.18,33.18,3000.0,24.9392,24.9392,24.9392,24.9392,3000.0
2013-05-31 13:25:00,33.19,33.19,33.17,33.17,2000.0,24.9468,24.9468,24.9317,24.9317,2000.0
2013-05-31 13:30:00,33.17,33.17,33.15,33.16,5800.0,24.9317,24.9317,24.9167,24.9242,5800.0
2013-05-31 13:35:00,33.14,33.15,33.14,33.14,10500.0,24.9092,24.9167,24.9092,24.9092,10500.0
2013-05-31 13:40:00,33.14,33.14,33.13,33.14,2400.0,24.9092,24.9092,24.9017,24.9092,2400.0
2013-05-31 13:45:00,33.14,33.15,33.13,33.13,1500.0,24.9092,24.9167,24.9017,24.9017,1500.0
2013-05-31 13:50:00,33.14,33.14,33.12,33.12,7900.0,24.9092,24.9092,24.8941,24.8941,7900.0
2013-05-31 13:55:00,33.11,33.13,33.09,33.13,7000.0,24.8866,24.9017,24.8716,24.9017,7000.0
2013-05-31 14:00:00,33.13,33.13,33.1,33.11,13700.0,24.9017,24.9017,24.8791,24.8866,13700.0
2013-05-31 14:05:00,33.12,33.13,33.11,33.13,6200.0,24.8941,24.9017,24.8866,24.9017,6200.0
2013-05-31 14:10:00,33.12,33.12,33.06,33.07,15400.0,24.8941,24.8941,24.849,24.8566,15400.0
2013-05-31 14:15:00,33.06,33.08,33.05,33.06,21900.0,24.849,24.8641,24.8415,24.849,21900.0
2013-05-31 14:20:00,33.06,33.08,33.05,33.08,17700.0,24.849,24.8641,24.8415,24.8641,17700.0
2013-05-31 14:25:00,33.08,33.08,33.05,33.05,32200.0,24.8641,24.8641,24.8415,24.8415,32200.0
2013-05-31 14:30:00,33.05,33.05,33.02,33.03,18200.0,24.8415,24.8415,24.819,24.8265,18200.0
2013-05-31 14:35:00,33.02,33.02,32.94,32.96,10700.0,24.819,24.819,24.7589,24.7739,10700.0
2013-05-31 14:40:00,32.96,32.98,32.94,32.98,12000.0,24.7739,24.7889,24.7589,24.7889,12000.0
2013-05-31 14:45:00,32.97,32.97,32.92,32.92,12500.0,24.7814,24.7814,24.7438,24.7438,12500.0
2013-05-31 14:50:00,32.92,32.93,32.89,32.9,4100.0,24.7438,24.7513,24.7213,24.7288,4100.0
2013-05-31 14:55:00,32.9,32.92,32.89,32.9,19800.0,24.7288,24.7438,24.7213,24.7288,19800.0
2013-05-31 15:00:00,32.89,32.96,32.88,32.96,34700.0,24.7213,24.7739,24.7138,24.7739,34700.0
2013-05-31 15:05:00,32.95,32.97,32.94,32.95,15100.0,24.7664,24.7814,24.7589,24.7664,15100.0
2013-05-31 15:10:00,32.94,32.97,32.94,32.96,6600.0,24.7589,24.7814,24.7589,24.7739,6600.0
2013-05-31 15:15:00,32.97,32.99,32.96,32.96,14600.0,24.7814,24.7964,24.7739,24.7739,14600.0
2013-05-31 15:20:00,32.97,33.02,32.97,33.0,129900.0,24.7814,24.819,24.7814,24.8039,129900.0
2013-05-31 15:25:00,32.99,33.01,32.97,32.97,82800.0,24.7964,24.8115,24.7814,24.7814,82800.0
2013-05-31 15:30:00,32.97,32.98,32.91,32.94,59600.0,24.7814,24.7889,24.7363,24.7589,59600.0
2013-05-31 15:35:00,32.95,32.95,32.93,32.94,38400.0,24.7664,24.7664,24.7513,24.7589,38400.0
2013-05-31 15:40:00,32.94,32.98,32.94,32.96,16600.0,24.7589,24.7889,24.7589,24.7739,16600.0
2013-05-31 15:45:00,32.95,32.97,32.93,32.93,29200.0,24.7664,24.7814,24.7513,24.7513,29200.0
2013-05-31 15:50:00,32.93,32.95,32.9,32.93,38700.0,24.7513,24.7664,24.7288,24.7513,38700.0
2013-05-31 15:55:00,32.92,32.92,32.8,32.8,89400.0,24.7438,24.7438,24.6536,24.6536,89400.0
2013-06-03 09:30:00,32.95,32.95,32.81,32.91,20900.0,24.7664,24.7664,24.6611,24.7363,20900.0
2013-06-03 09:35:00,32.93,32.97,32.89,32.95,7900.0,24.7513,24.7814,24.7213,24.7664,7900.0
2013-06-03 09:40:00,32.97,33.0,32.89,32.89,9600.0,24.7814,24.8039,24.7213,24.7213,9600.0
2013-06-03 09:45:00,32.88,32.9,32.82,32.89,36200.0,24.7138,24.7288,24.6687,24.7213,36200.0
2013-06-03 09:50:00,32.89,33.02,32.88,32.99,36500.0,24.7213,24.819,24.7138,24.7964,36500.0
2013-06-03 09:55:00,32.99,33.0,32.89,32.89,27500.0,24.7964,24.8039,24.7213,24.7213,27500.0
2013-06-03 10:00:00,32.88,32.92,32.76,32.87,41800.0,24.7138,24.7438,24.6236,24.7062,41800.0
2013-06-03 10:05:00,32.88,33.01,32.87,33.01,38300.0,24.7138,24.8115,24.7062,24.8115,38300.0
2013-06-03 10:10:00,33.01,33.06,32.96,32.96,13400.0,24.8115,24.849,24.7739,24.7739,13400.0
2013-06-03 10:15:00,32.96,32.99,32.92,32.94,109900.0,24.7739,24.7964,24.7438,24.7589,109900.0
2013-06-03 10:20:00,32.95,33.01,32.95,32.97,73700.0,24.7664,24.8115,24.7664,24.7814,73700.0
2013-06-03 10:25:00,32.97,32.97,32.85,32.88,68900.0,24.7814,24.7814,24.6912,24.7138,68900.0
2013-06-03 10:30:00,32.87,32.87,32.73,32.75,45500.0,24.7062,24.7062,24.601,24.616,45500.0
2013-06-03 10:35:00,32.75,32.75,32.66,32.68,62500.0,24.616,24.616,24.5484,24.5634,62500.0
2013-06-03 10:40:00,32.68,32.68,32.56,32.61,71600.0,24.5634,24.5634,24.4732,24.5108,71600.0
2013-06-03 10:45:00,32.61,32.63,32.52,32.63,73200.0,24.5108,24.5258,24.4432,24.5258,73200.0
2013-06-03 10:50:00,32.62,32.66,32.61,32.65,40300.0,24.5183,24.5484,24.5108,24.5409,40300.0
2013-06-03 10:55:00,32.66,32.66,32.55,32.56,52000.0,24.5484,24.5484,24.4657,24.4732,52000.0
2013-06-03 11:00:00,32.57,32.59,32.5,32.51,88700.0,24.4807,24.4958,24.4281,24.4356,88700.0
2013-06-03 11:05:00,32.5,32.52,32.48,32.49,73600.0,24.4281,24.4432,24.4131,24.4206,73600.0
2013-06-03 11:10:00,32.49,32.51,32.32,32.36,84500.0,24.4206,24.4356,24.2928,24.3229,84500.0
2013-06-03 11:15:00,32.36,32.41,32.32,32.4,53900.0,24.3229,24.3605,24.2928,24.353,53900.0
2013-06-03 11:20:00,32.4,32.44,32.37,32.4,68000.0,24.353,24.383,24.3304,24.353,68000.0
2013-06-03 11:25:00,32.4,32.44,32.38,32.39,65600.0,24.353,24.383,24.3379,24.3455,65600.0
2013-06-03 11:30:00,32.39,32.4,32.38,32.39,31000.0,24.3455,24.353,24.3379,24.3455,31000.0
2013-06-03 11:35:00,32.38,32.47,32.38,32.44,28700.0,24.3379,24.4056,24.3379,24.383,28700.0
2013-06-03 11:40:00,32.44,32.51,32.43,32.51,20100.0,24.383,24.4356,24.3755,24.4356,20100.0
2013-06-03 11:45:00,32.53,32.58,32.53,32.53,55400.0,24.4507,24.4883,24.4507,24.4507,55400.0
2013-06-03 11:50:00,32.53,32.53,32.49,32.5,28500.0,24.4507,24.4507,24.4206,24.4281,28500.0
2013-06-03 11:55:00,32.49,32.52,32.47,32.51,22600.0,24.4206,24.4432,24.4056,24.4356,22600.0
2013-06-03 12:00:00,32.52,32.58,32.52,32.54,159400.0,24.4432,24.4883,24.4432,24.4582,159400.0
2013-06-03 12:05:00,32.54,32.57,32.51,32.57,15800.0,24.4582,24.4807,24.4356,24.4807,15800.0
2013-06-03 12:10:00,32.57,32.6,32.53,32.55,17300.0,24.4807,24.5033,24.4507,24.4657,17300.0
2013-06-03 12:15:00,32.54,32.54,32.48,32.48,13100.0,24.4582,24.4582,24.4131,24.4131,13100.0
2013-06-03 12:20:00,32.48,32.49,32.43,32.48,15100.0,24.4131,24.4206,24.3755,24.4131,15100.0
2013-06-03 12:25:00,32.49,32.5,32.45,32.48,43700.0,24.4206,24.4281,24.3905,24.4131,43700.0
2013-06-03 12:30:00,32.49,32.49,32.42,32.44,11400.0,24.4206,24.4206,24.368,24.383,11400.0
2013-06-03 12:35:00,32.44,32.46,32.42,32.44,69300.0,24.383,24.3981,24.368,24.383,69300.0
2013-06-03 12:40:00,32.44,32.46,32.43,32.44,12700.0,24.383,24.3981,24.3755,24.383,12700.0
2013-06-03 12:45:00,32.44,32.51,32.44,32.5,10000.0,24.383,24.4356,24.383,24.4281,10000.0
2013-06-03 12:50:00,32.5,32.52,32.49,32.49,11500.0,24.4281,24.4432,24.4206,24.4206,11500.0
2013-06-03 12:55:00,32.48,32.48,32.43,32.46,22600.0,24.4131,24.4131,24.3755,24.3981,22600.0
2013-06-03 13:00:00,32.46,32.48,32.44,32.47,21600.0,24.3981,24.4131,24.383,24.4056,21600.0
2013-06-03 13:05:00,32.47,32.52,32.47,32.52,8000.0,24.4056,24.4432,24.4056,24.4432,8000.0
2013-06-03 13:10:00,32.52,32.52,32.49,32.49,12200.0,24.4432,24.4432,24.4206,24.4206,12200.0
2013-06-03 13:15:00,32.49,32.49,32.46,32.47,8500.0,24.4206,24.4206,24.3981,24.4056,8500.0
2013-06-03 13:20:00,32.48,32.48,32.45,32.45,20800.0,24.4131,24.4131,24.3905,24.3905,20800.0
2013-06-03 13:25:00,32.46,32.48,32.45,32.45,14400.0,24.3981,24.4131,24.3905,24.3905,14400.0
2013-06-03 13:30:00,32.46,32.48,32.45,32.45,12000.0,24.3981,24.4131,24.3905,24.3905,12000.0
2013-06-03 13:35:00,32.46,32.47,32.43,32.46,12400.0,24.3981,24.4056,24.3755,24.3981,12400.0
2013-06-03 13:40:00,32.46,32.47,32.45,32.45,4400.0,24.3981,24.4056,24.3905,24.3905,4400.0
2013-06-03 13:45:00,32.45,32.49,32.45,32.49,9900.0,24.3905,24.4206,24.3905,24.4206,9900.0
2013-06-03 13:50:00,32.49,32.55,32.49,32.52,24800.0,24.4206,24.4657,24.4206,24.4432,24800.0
2013-06-03 13:55:00,32.52,32.56,32.52,32.54,13900.0,24.4432,24.4732,24.4432,24.4582,13900.0
2013-06-03 14:00:00,32.52,32.58,32.51,32.56,19600.0,24.4432,24.4883,24.4356,24.4732,19600.0
2013-06-03 14:05:00,32.55,32.63,32.55,32.62,39300.0,24.4657,24.5258,24.4657,24.5183,39300.0
2013-06-03 14:10:00,32.62,32.63,32.6,32.6,19100.0,24.5183,24.5258,24.5033,24.5033,19100.0
2013-06-03 14:15:00,32.61,32.62,32.59,32.62,13200.0,24.5108,24.5183,24.4958,24.5183,13200.0
2013-06-03 14:20:00,32.61,32.65,32.61,32.65,11500.0,24.5108,24.5409,24.5108,24.5409,11500.0
2013-06-03 14:25:00,32.64,32.69,32.64,32.65,29300.0,24.5334,24.5709,24.5334,24.5409,29300.0
2013-06-03 14:30:00,32.65,32.65,32.61,32.62,14800.0,24.5409,24.5409,24.5108,24.5183,14800.0
2013-06-03 14:35:00,32.62,32.65,32.62,32.65,15000.0,24.5183,24.5409,24.5183,24.5409,15000.0
2013-06-03 14:40:00,32.65,32.76,32.65,32.73,31100.0,24.5409,24.6236,24.5409,24.601,31100.0
2013-06-03 14:45:00,32.73,32.73,32.67,32.67,20100.0,24.601,24.601,24.5559,24.5559,20100.0
2013-06-03 14:50:00,32.67,32.75,32.66,32.69,27200.0,24.5559,24.616,24.5484,24.5709,27200.0
2013-06-03 14:55:00,32.7,32.74,32.69,32.71,17400.0,24.5785,24.6085,24.5709,24.586,17400.0
2013-06-03 15:00:00,32.71,32.75,32.7,32.72,10400.0,24.586,24.616,24.5785,24.5935,10400.0
2013-06-03 15:05:00,32.72,32.73,32.68,32.68,41500.0,24.5935,24.601,24.5634,24.5634,41500.0
2013-06-03 15:10:00,32.68,32.7,32.66,32.69,19500.0,24.5634,24.5785,24.5484,24.5709,19500.0
2013-06-03 15:15:00,32.69,32.69,32.66,32.68,15900.0,24.5709,24.5709,24.5484,24.5634,15900.0
2013-06-03 15:20:00,32.68,32.74,32.68,32.7,18800.0,24.5634,24.6085,24.5634,24.5785,18800.0
2013-06-03 15:25:00,32.7,32.71,32.66,32.69,15800.0,24.5785,24.586,24.5484,24.5709,15800.0
2013-06-03 15:30:00,32.69,32.73,32.67,32.73,18600.0,24.5709,24.601,24.5559,24.601,18600.0
2013-06-03 15:35:00,32.73,32.73,32.69,32.72,36200.0,24.601,24.601,24.5709,24.5935,36200.0
2013-06-03 15:40:00,32.73,32.77,32.73,32.77,23900.0,24.601,24.6311,24.601,24.6311,23900.0
2013-06-03 15:45:00,32.78,32.85,32.77,32.81,49800.0,24.6386,24.6912,24.6311,24.6611,49800.0
2013-06-03 15:50:00,32.8,32.82,32.76,32.81,56200.0,24.6536,24.6687,24.6236,24.6611,56200.0
2013-06-03 15:55:00,32.81,32.87,32.77,32.87,75900.0,24.6611,24.7062,24.6311,24.7062,75900.0
2013-06-04 09:30:00,32.9,32.95,32.9,32.95,4200.0,24.7288,24.7664,24.7288,24.7664,4200.0
2013-06-04 09:35:00,32.97,33.06,32.97,33.02,3400.0,24.7814,24.849,24.7814,24.819,3400.0
2013-06-04 09:40:00,32.98,33.0,32.98,32.99,34100.0,24.7889,24.8039,24.7889,24.7964,34100.0
2013-06-04 09:45:00,33.0,33.06,33.0,33.03,104800.0,24.8039,24.849,24.8039,24.8265,104800.0
2013-06-04 09:50:00,33.02,33.04,32.9,32.9,82800.0,24.819,24.834,24.7288,24.7288,82800.0
2013-06-04 09:55:00,32.9,32.93,32.86,32.87,35100.0,24.7288,24.7513,24.6987,24.7062,35100.0
2013-06-04 10:00:00,32.87,32.91,32.87,32.91,9000.0,24.7062,24.7363,24.7062,24.7363,9000.0
2013-06-04 10:05:00,32.9,32.9,32.81,32.82,51100.0,24.7288,24.7288,24.6611,24.6687,51100.0
2013-06-04 10:10:00,32.82,32.94,32.82,32.89,8500.0,24.6687,24.7589,24.6687,24.7213,8500.0
2013-06-04 10:15:00,32.88,32.88,32.81,32.83,25200.0,24.7138,24.7138,24.6611,24.6762,25200.0
2013-06-04 10:20:00,32.84,32.87,32.84,32.87,2000.0,24.6837,24.7062,24.6837,24.7062,2000.0
2013-06-04 10:25:00,32.86,32.91,32.86,32.91,10400.0,24.6987,24.7363,24.6987,24.7363,10400.0
2013-06-04 10:30:00,32.92,33.0,32.91,32.97,109800.0,24.7438,24.8039,24.7363,24.7814,109800.0
2013-06-04 10:35:00,32.98,33.01,32.95,32.99,29000.0,24.7889,24.8115,24.7664,24.7964,29000.0
2013-06-04 10:40:00,33.0,33.0,32.94,32.97,45300.0,24.8039,24.8039,24.7589,24.7814,45300.0
2013-06-04 10:45:00,32.96,32.96,32.9,32.9,43600.0,24.7739,24.7739,24.7288,24.7288,43600.0
2013-06-04 10:50:00,32.89,32.89,32.72,32.72,173200.0,24.7213,24.7213,24.5935,24.5935,173200.0
2013-06-04 10:55:00,32.73,32.76,32.71,32.71,10500.0,24.601,24.6236,24.586,24.586,10500.0
2013-06-04 11:00:00,32.7,32.71,32.67,32.7,33100.0,24.5785,24.586,24.5559,24.5785,33100.0
2013-06-04 11:05:00,32.69,32.72,32.67,32.72,7600.0,24.5709,24.5935,24.5559,24.5935,7600.0
2013-06-04 11:10:00,32.71,32.75,32.7,32.75,58300.0,24.586,24.616,24.5785,24.616,58300.0
2013-06-04 11:15:00,32.76,32.79,32.76,32.77,19000.0,24.6236,24.6461,24.6236,24.6311,19000.0
2013-06-04 11:20:00,32.77,32.81,32.77,32.79,22000.0,24.6311,24.6611,24.6311,24.6461,22000.0
2013-06-04 11:25:00,32.8,32.83,32.8,32.82,12100.0,24.6536,24.6762,24.6536,24.6687,12100.0
2013-06-04 11:30:00,32.81,32.82,32.77,32.79,17200.0,24.6611,24.6687,24.6311,24.6461,17200.0
2013-06-04 11:35:00,32.78,32.78,32.73,32.78,8400.0,24.6386,24.6386,24.601,24.6386,8400.0
2013-06-04 11:40:00,32.78,32.85,32.78,32.85,18100.0,24.6386,24.6912,24.6386,24.6912,18100.0
2013-06-04 11:45:00,32.86,32.88,32.84,32.84,30600.0,24.6987,24.7138,24.6837,24.6837,30600.0
2013-06-04 11:50:00,32.84,32.85,32.83,32.85,2300.0,24.6837,24.6912,24.6762,24.6912,2300.0
2013-06-04 11:55:00,32.83,32.84,32.82,32.82,1900.0,24.6762,24.6837,24.6687,24.6687,1900.0
2013-06-04 12:00:00,32.81,32.81,32.73,32.73,10500.0,24.6611,24.6611,24.601,24.601,10500.0
2013-06-04 12:05:00,32.74,32.75,32.71,32.75,5200.0,24.6085,24.616,24.586,24.616,5200.0
2013-06-04 12:10:00,32.74,32.77,32.72,32.72,5600.0,24.6085,24.6311,24.5935,24.5935,5600.0
2013-06-04 12:15:00,32.72,32.72,32.66,32.68,21100.0,24.5935,24.5935,24.5484,24.5634,21100.0
2013-06-04 12:20:00,32.67,32.7,32.67,32.68,4400.0,24.5559,24.5785,24.5559,24.5634,4400.0
2013-06-04 12:25:00,32.67,32.68,32.66,32.66,3900.0,24.5559,24.5634,24.5484,24.5484,3900.0
2013-06-04 12:30:00,32.67,32.71,32.67,32.71,9600.0,24.5559,24.586,24.5559,24.586,9600.0
2013-06-04 12:35:00,32.71,32.74,32.71,32.72,3600.0,24.586,24.6085,24.586,24.5935,3600.0
2013-06-04 12:40:00,32.72,32.73,32.71,32.72,2800.0,24.5935,24.601,24.586,24.5935,2800.0
2013-06-04 12:45:00,32.71,32.72,32.65,32.66,14200.0,24.586,24.5935,24.5409,24.5484,14200.0
2013-06-04 12:50:00,32.65,32.69,32.64,32.67,11900.0,24.5409,24.5709,24.5334,24.5559,11900.0
2013-06-04 12:55:00,32.68,32.72,32.68,32.72,70500.0,24.5634,24.5935,24.5634,24.5935,70500.0
2013-06-04 13:00:00,32.72,32.72,32.69,32.71,7100.0,24.5935,24.5935,24.5709,24.586,7100.0
2013-06-04 13:05:00,32.7,32.74,32.7,32.73,4700.0,24.5785,24.6085,24.5785,24.601,4700.0
2013-06-04 13:10:00,32.74,32.75,32.73,32.75,2700.0,24.6085,24.616,24.601,24.616,2700.0
2013-06-04 13:15:00,32.75,32.76,32.74,32.74,1900.0,24.616,24.6236,24.6085,24.6085,1900.0
2013-06-04 13:20:00,32.72,32.72,32.7,32.7,1800.0,24.5935,24.5935,24.5785,24.5785,1800.0
2013-06-04 13:25:00,32.69,32.69,32.55,32.56,42100.0,24.5709,24.5709,24.4657,24.4732,42100.0
2013-06-04 13:30:00,32.55,32.59,32.53,32.59,6000.0,24.4657,24.4958,24.4507,24.4958,6000.0
2013-06-04 13:35:00,32.58,32.58,32.5,32.54,10600.0,24.4883,24.4883,24.4281,24.4582,10600.0
2013-06-04 13:40:00,32.54,32.58,32.54,32.58,4700.0,24.4582,24.4883,24.4582,24.4883,4700.0
2013-06-04 13:45:00,32.57,32.57,32.49,32.51,3900.0,24.4807,24.4807,24.4206,24.4356,3900.0
2013-06-04 13:50:00,32.52,32.54,32.49,32.5,7200.0,24.4432,24.4582,24.4206,24.4281,7200.0
2013-06-04 13:55:00,32.5,32.54,32.48,32.54,4700.0,24.4281,24.4582,24.4131,24.4582,4700.0
2013-06-04 14:00:00,32.54,32.54,32.44,32.47,14700.0,24.4582,24.4582,24.383,24.4056,14700.0
2013-06-04 14:05:00,32.47,32.49,32.43,32.43,7800.0,24.4056,24.4206,24.3755,24.3755,7800.0
2013-06-04 14:10:00,32.41,32.49,32.41,32.49,32200.0,24.3605,24.4206,24.3605,24.4206,32200.0
2013-06-04 14:15:00,32.5,32.55,32.5,32.54,27600.0,24.4281,24.4657,24.4281,24.4582,27600.0
2013-06-04 14:20:00,32.54,32.57,32.52,32.53,14300.0,24.4582,24.4807,24.4432,24.4507,14300.0
2013-06-04 14:25:00,32.51,32.57,32.51,32.57,6900.0,24.4356,24.4807,24.4356,24.4807,6900.0
2013-06-04 14:30:00,32.58,32.61,32.58,32.61,7900.0,24.4883,24.5108,24.4883,24.5108,7900.0
2013-06-04 14:35:00,32.61,32.62,32.58,32.61,8900.0,24.5108,24.5183,24.4883,24.5108,8900.0
2013-06-04 14:40:00,32.62,32.67,32.62,32.64,6400.0,24.5183,24.5559,24.5183,24.5334,6400.0
2013-06-04 14:45:00,32.63,32.64,32.61,32.64,8500.0,24.5258,24.5334,24.5108,24.5334,8500.0
2013-06-04 14:50:00,32.64,32.71,32.64,32.67,11000.0,24.5334,24.586,24.5334,24.5559,11000.0
2013-06-04 14:55:00,32.68,32.68,32.59,32.61,9700.0,24.5634,24.5634,24.4958,24.5108,9700.0
2013-06-04 15:00:00,32.61,32.62,32.59,32.62,4700.0,24.5108,24.5183,24.4958,24.5183,4700.0
2013-06-04 15:05:00,32.61,32.64,32.59,32.59,32700.0,24.5108,24.5334,24.4958,24.4958,32700.0
2013-06-04 15:10:00,32.59,32.61,32.52,32.55,25400.0,24.4958,24.5108,24.4432,24.4657,25400.0
2013-06-04 15:15:00,32.54,32.56,32.53,32.55,48700.0,24.4582,24.4732,24.4507,24.4657,48700.0
2013-06-04 15:20:00,32.56,32.57,32.54,32.54,9200.0,24.4732,24.4807,24.4582,24.4582,9200.0
2013-06-04 15:25:00,32.54,32.6,32.54,32.57,7500.0,24.4582,24.5033,24.4582,24.4807,7500.0
2013-06-04 15:30:00,32.58,32.68,32.58,32.67,21300.0,24.4883,24.5634,24.4883,24.5559,21300.0
2013-06-04 15:35:00,32.68,32.68,32.64,32.66,29600.0,24.5634,24.5634,24.5334,24.5484,29600.0
2013-06-04 15:40:00,32.66,32.71,32.65,32.69,17400.0,24.5484,24.586,24.5409,24.5709,17400.0
2013-06-04 15:45:00,32.69,32.69,32.64,32.64,37000.0,24.5709,24.5709,24.5334,24.5334,37000.0
2013-06-04 15:50:00,32.65,32.65,32.58,32.61,59800.0,24.5409,24.5409,24.4883,24.5108,59800.0
2013-06-04 15:55:00,32.61,32.64,32.55,32.58,70900.0,24.5108,24.5334,24.4657,24.4883,70900.0
2013-06-05 09:30:00,32.56,32.6,32.51,32.59,32300.0,24.4732,24.5033,24.4356,24.4958,32300.0
2013-06-05 09:35:00,32.58,32.59,32.52,32.55,16300.0,24.4883,24.4958,24.4432,24.4657,16300.0
2013-06-05 09:40:00,32.55,32.6,32.53,32.6,1200.0,24.4657,24.5033,24.4507,24.5033,1200.0
2013-06-05 09:45:00,32.61,32.63,32.52,32.55,65500.0,24.5108,24.5258,24.4432,24.4657,65500.0
2013-06-05 09:50:00,32.54,32.55,32.45,32.46,28300.0,24.4582,24.4657,24.3905,24.3981,28300.0
2013-06-05 09:55:00,32.46,32.48,32.41,32.41,14400.0,24.3981,24.4131,24.3605,24.3605,14400.0
2013-06-05 10:00:00,32.4,32.55,32.39,32.55,12900.0,24.353,24.4657,24.3455,24.4657,12900.0
2013-06-05 10:05:00,32.55,32.57,32.48,32.48,24300.0,24.4657,24.4807,24.4131,24.4131,24300.0
2013-06-05 10:10:00,32.47,32.47,32.35,32.35,11300.0,24.4056,24.4056,24.3154,24.3154,11300.0
2013-06-05 10:15:00,32.34,32.37,32.27,32.34,25100.0,24.3079,24.3304,24.2553,24.3079,25100.0
2013-06-05 10:20:00,32.34,32.45,32.33,32.45,46700.0,24.3079,24.3905,24.3004,24.3905,46700.0
2013-06-05 10:25:00,32.45,32.57,32.44,32.56,148900.0,24.3905,24.4807,24.383,24.4732,148900.0
2013-06-05 10:30:00,32.56,32.56,32.52,32.53,66400.0,24.4732,24.4732,24.4432,24.4507,66400.0
2013-06-05 10:35:00,32.53,32.58,32.48,32.5,44300.0,24.4507,24.4883,24.4131,24.4281,44300.0
2013-06-05 10:40:00,32.52,32.56,32.49,32.53,28300.0,24.4432,24.4732,24.4206,24.4507,28300.0
2013-06-05 10:45:00,32.54,32.54,32.47,32.48,9200.0,24.4582,24.4582,24.4056,24.4131,9200.0
2013-06-05 10:50:00,32.47,32.48,32.43,32.47,10300.0,24.4056,24.4131,24.3755,24.4056,10300.0
2013-06-05 10:55:00,32.47,32.48,32.41,32.43,10100.0,24.4056,24.4131,24.3605,24.3755,10100.0
2013-06-05 11:00:00,32.42,32.42,32.37,32.39,14100.0,24.368,24.368,24.3304,24.3455,14100.0
2013-06-05 11:05:00,32.39,32.4,32.35,32.37,7500.0,24.3455,24.353,24.3154,24.3304,7500.0
2013-06-05 11:10:00,32.36,32.37,32.34,32.34,8400.0,24.3229,24.3304,24.3079,24.3079,8400.0
2013-06-05 11:15:00,32.34,32.4,32.34,32.4,60100.0,24.3079,24.353,24.3079,24.353,60100.0
2013-06-05 11:20:00,32.4,32.45,32.4,32.45,72200.0,24.353,24.3905,24.353,24.3905,72200.0
2013-06-05 11:25:00,32.45,32.47,32.45,32.45,42500.0,24.3905,24.4056,24.3905,24.3905,42500.0
2013-06-05 11:30:00,32.45,32.45,32.38,32.38,60600.0,24.3905,24.3905,24.3379,24.3379,60600.0
2013-06-05 11:35:00,32.38,32.48,32.38,32.48,25100.0,24.3379,24.4131,24.3379,24.4131,25100.0
2013-06-05 11:40:00,32.48,32.48,32.44,32.44,10600.0,24.4131,24.4131,24.383,24.383,10600.0
2013-06-05 11:45:00,32.44,32.44,32.4,32.4,4600.0,24.383,24.383,24.353,24.353,4600.0
2013-06-05 11:50:00,32.4,32.4,32.38,32.38,4500.0,24.353,24.353,24.3379,24.3379,4500.0
2013-06-05 11:55:00,32.37,32.38,32.32,32.34,9600.0,24.3304,24.3379,24.2928,24.3079,9600.0
2013-06-05 12:00:00,32.34,32.35,32.3,32.32,5200.0,24.3079,24.3154,24.2778,24.2928,5200.0
2013-06-05 12:05:00,32.3,32.31,32.24,32.24,244100.0,24.2778,24.2853,24.2327,24.2327,244100.0
2013-06-05 12:10:00,32.25,32.27,32.25,32.25,11600.0,24.2402,24.2553,24.2402,24.2402,11600.0
2013-06-05 12:15:00,32.25,32.27,32.22,32.27,15300.0,24.2402,24.2553,24.2177,24.2553,15300.0
2013-06-05 12:20:00,32.27,32.28,32.26,32.27,6900.0,24.2553,24.2628,24.2477,24.2553,6900.0
2013-06-05 12:25:00,32.29,32.3,32.28,32.3,7000.0,24.2703,24.2778,24.2628,24.2778,7000.0
2013-06-05 12:30:00,32.3,32.31,32.29,32.3,16400.0,24.2778,24.2853,24.2703,24.2778,16400.0
2013-06-05 12:35:00,32.3,32.3,32.26,32.26,4700.0,24.2778,24.2778,24.2477,24.2477,4700.0
2013-06-05 12:40:00,32.26,32.27,32.24,32.25,119700.0,24.2477,24.2553,24.2327,24.2402,119700.0
2013-06-05 12:45:00,32.25,32.26,32.23,32.24,72500.0,24.2402,24.2477,24.2252,24.2327,72500.0
2013-06-05 12:50:00,32.24,32.25,32.23,32.24,5500.0,24.2327,24.2402,24.2252,24.2327,5500.0
2013-06-05 12:55:00,32.24,32.28,32.24,32.27,17900.0,24.2327,24.2628,24.2327,24.2553,17900.0
2013-06-05 13:00:00,32.26,32.32,32.24,32.3,15300.0,24.2477,24.2928,24.2327,24.2778,15300.0
2013-06-05 13:05:00,32.31,32.34,32.31,32.34,7500.0,24.2853,24.3079,24.2853,24.3079,7500.0
2013-06-05 13:10:00,32.34,32.38,32.33,32.33,8700.0,24.3079,24.3379,24.3004,24.3004,8700.0
2013-06-05 13:15:00,32.34,32.37,32.33,32.37,49700.0,24.3079,24.3304,24.3004,24.3304,49700.0
2013-06-05 13:20:00,32.36,32.37,32.34,32.37,9700.0,24.3229,24.3304,24.3079,24.3304,9700.0
2013-06-05 13:25:00,32.37,32.38,32.34,32.36,10400.0,24.3304,24.3379,24.3079,24.3229,10400.0
2013-06-05 13:30:00,32.36,32.37,32.35,32.36,4100.0,24.3229,24.3304,24.3154,24.3229,4100.0
2013-06-05 13:35:00,32.36,32.36,32.33,32.35,4100.0,24.3229,24.3229,24.3004,24.3154,4100.0
2013-06-05 13:40:00,32.35,32.42,32.35,32.41,29600.0,24.3154,24.368,24.3154,24.3605,29600.0
2013-06-05 13:45:00,32.42,32.42,32.36,32.36,16200.0,24.368,24.368,24.3229,24.3229,16200.0
2013-06-05 13:50:00,32.36,32.38,32.35,32.36,5100.0,24.3229,24.3379,24.3154,24.3229,5100.0
2013-06-05 13:55:00,32.35,32.35,32.3,32.3,31200.0,24.3154,24.3154,24.2778,24.2778,31200.0
2013-06-05 14:00:00,32.31,32.37,32.29,32.32,13900.0,24.2853,24.3304,24.2703,24.2928,13900.0
2013-06-05 14:05:00,32.33,32.35,32.31,32.34,5800.0,24.3004,24.3154,24.2853,24.3079,5800.0
2013-06-05 14:10:00,32.33,32.34,32.29,32.3,11500.0,24.3004,24.3079,24.2703,24.2778,11500.0
2013-06-05 14:15:00,32.29,32.3,32.29,32.29,13600.0,24.2703,24.2778,24.2703,24.2703,13600.0
2013-06-05 14:20:00,32.29,32.3,32.2,32.2,43500.0,24.2703,24.2778,24.2026,24.2026,43500.0
2013-06-05 14:25:00,32.21,32.21,32.16,32.17,11400.0,24.2102,24.2102,24.1726,24.1801,11400.0
2013-06-05 14:30:00,32.17,32.19,32.12,32.19,47600.0,24.1801,24.1951,24.1425,24.1951,47600.0
2013-06-05 14:35:00,32.18,32.22,32.17,32.22,26500.0,24.1876,24.2177,24.1801,24.2177,26500.0
2013-06-05 14:40:00,32.22,32.22,32.2,32.22,27900.0,24.2177,24.2177,24.2026,24.2177,27900.0
2013-06-05 14:45:00,32.22,32.24,32.2,32.21,5900.0,24.2177,24.2327,24.2026,24.2102,5900.0
2013-06-05 14:50:00,32.22,32.26,32.15,32.15,19400.0,24.2177,24.2477,24.1651,24.1651,19400.0
2013-06-05 14:55:00,32.15,32.2,32.14,32.2,45400.0,24.1651,24.2026,24.1575,24.2026,45400.0
2013-06-05 15:00:00,32.2,32.2,32.15,32.15,35800.0,24.2026,24.2026,24.1651,24.1651,35800.0
2013-06-05 15:05:00,32.15,32.17,32.14,32.14,17800.0,24.1651,24.1801,24.1575,24.1575,17800.0
2013-06-05 15:10:00,32.14,32.17,32.1,32.17,35800.0,24.1575,24.1801,24.1275,24.1801,35800.0
2013-06-05 15:15:00,32.17,32.21,32.16,32.18,37900.0,24.1801,24.2102,24.1726,24.1876,37900.0
2013-06-05 15:20:00,32.17,32.19,32.12,32.19,32800.0,24.1801,24.1951,24.1425,24.1951,32800.0
2013-06-05 15:25:00,32.19,32.25,32.19,32.23,30600.0,24.1951,24.2402,24.1951,24.2252,30600.0
2013-06-05 15:30:00,32.23,32.24,32.16,32.19,22800.0,24.2252,24.2327,24.1726,24.1951,22800.0
2013-06-05 15:35:00,32.19,32.24,32.19,32.22,39800.0,24.1951,24.2327,24.1951,24.2177,39800.0
2013-06-05 15:40:00,32.21,32.22,32.2,32.21,20300.0,24.2102,24.2177,24.2026,24.2102,20300.0
2013-06-05 15:45:00,32.2,32.26,32.19,32.23,59100.0,24.2026,24.2477,24.1951,24.2252,59100.0
2013-06-05 15:50:00,32.22,32.23,32.18,32.18,60700.0,24.2177,24.2252,24.1876,24.1876,60700.0
2013-06-05 15:55:00,32.18,32.23,32.16,32.17,65800.0,24.1876,24.2252,24.1726,24.1801,65800.0
2013-06-06 09:30:00,31.92,32.18,31.92,32.18,12900.0,23.9922,24.1876,23.9922,24.1876,12900.0
2013-06-06 09:35:00,32.22,32.31,32.22,32.27,50300.0,24.2177,24.2853,24.2177,24.2553,50300.0
2013-06-06 09:40:00,32.25,32.31,32.24,32.29,49500.0,24.2402,24.2853,24.2327,24.2703,49500.0
2013-06-06 09:45:00,32.28,32.28,32.25,32.26,33300.0,24.2628,24.2628,24.2402,24.2477,33300.0
2013-06-06 09:50:00,32.26,32.26,32.21,32.22,45800.0,24.2477,24.2477,24.2102,24.2177,45800.0
2013-06-06 09:55:00,32.21,32.41,32.19,32.41,27500.0,24.2102,24.3605,24.1951,24.3605,27500.0
2013-06-06 10:00:00,32.39,32.45,32.27,32.27,99100.0,24.3455,24.3905,24.2553,24.2553,99100.0
2013-06-06 10:05:00,32.28,32.29,32.2,32.24,74000.0,24.2628,24.2703,24.2026,24.2327,74000.0
2013-06-06 10:10:00,32.24,32.24,32.18,32.18,17300.0,24.2327,24.2327,24.1876,24.1876,17300.0
2013-06-06 10:15:00,32.17,32.2,32.16,32.19,9500.0,24.1801,24.2026,24.1726,24.1951,9500.0
2013-06-06 10:20:00,32.2,32.28,32.2,32.2,53700.0,24.2026,24.2628,24.2026,24.2026,53700.0
2013-06-06 10:25:00,32.21,32.23,32.15,32.23,10800.0,24.2102,24.2252,24.1651,24.2252,10800.0
2013-06-06 10:30:00,32.25,32.3,32.24,32.26,18500.0,24.2402,24.2778,24.2327,24.2477,18500.0
2013-06-06 10:35:00,32.25,32.25,32.17,32.18,19700.0,24.2402,24.2402,24.1801,24.1876,19700.0
2013-06-06 10:40:00,32.19,32.29,32.18,32.29,29700.0,24.1951,24.2703,24.1876,24.2703,29700.0
2013-06-06 10:45:00,32.27,32.32,32.26,32.28,100300.0,24.2553,24.2928,24.2477,24.2628,100300.0
2013-06-06 10:50:00,32.28,32.28,32.19,32.21,38700.0,24.2628,24.2628,24.1951,24.2102,38700.0
2013-06-06 10:55:00,32.21,32.32,32.21,32.32,19900.0,24.2102,24.2928,24.2102,24.2928,19900.0
2013-06-06 11:00:00,32.31,32.32,32.26,32.26,20600.0,24.2853,24.2928,24.2477,24.2477,20600.0
2013-06-06 11:05:00,32.27,32.27,32.25,32.27,21300.0,24.2553,24.2553,24.2402,24.2553,21300.0
2013-06-06 11:10:00,32.28,32.32,32.28,32.29,4800.0,24.2628,24.2928,24.2628,24.2703,4800.0
2013-06-06 11:15:00,32.28,32.28,32.27,32.28,23700.0,24.2628,24.2628,24.2553,24.2628,23700.0
2013-06-06 11:20:00,32.27,32.27,32.18,32.2,4600.0,24.2553,24.2553,24.1876,24.2026,4600.0
2013-06-06 11:25:00,32.23,32.25,32.21,32.23,18700.0,24.2252,24.2402,24.2102,24.2252,18700.0
2013-06-06 11:30:00,32.23,32.23,32.21,32.22,6900.0,24.2252,24.2252,24.2102,24.2177,6900.0
2013-06-06 11:35:00,32.24,32.29,32.24,32.29,4900.0,24.2327,24.2703,24.2327,24.2703,4900.0
2013-06-06 11:40:00,32.29,32.29,32.27,32.29,3300.0,24.2703,24.2703,24.2553,24.2703,3300.0
2013-06-06 11:45:00,32.3,32.31,32.29,32.3,6900.0,24.2778,24.2853,24.2703,24.2778,6900.0
2013-06-06 11:50:00,32.31,32.32,32.26,32.27,7100.0,24.2853,24.2928,24.2477,24.2553,7100.0
2013-06-06 11:55:00,32.26,32.26,32.18,32.2,46100.0,24.2477,24.2477,24.1876,24.2026,46100.0
2013-06-06 12:00:00,32.21,32.22,32.15,32.15,9000.0,24.2102,24.2177,24.1651,24.1651,9000.0
2013-06-06 12:05:00,32.16,32.18,32.11,32.11,31400.0,24.1726,24.1876,24.135,24.135,31400.0
2013-06-06 12:10:00,32.11,32.14,32.11,32.13,13500.0,24.135,24.1575,24.135,24.15,13500.0
2013-06-06 12:15:00,32.12,32.13,32.11,32.13,10600.0,24.1425,24.15,24.135,24.15,10600.0
2013-06-06 12:20:00,32.11,32.11,32.03,32.04,12600.0,24.135,24.135,24.0749,24.0824,12600.0
2013-06-06 12:25:00,32.03,32.03,31.91,32.0,95400.0,24.0749,24.0749,23.9847,24.0523,95400.0
2013-06-06 12:30:00,32.02,32.05,31.96,32.03,17400.0,24.0673,24.0899,24.0222,24.0749,17400.0
2013-06-06 12:35:00,32.04,32.06,32.03,32.04,6900.0,24.0824,24.0974,24.0749,24.0824,6900.0
2013-06-06 12:40:00,32.04,32.08,32.02,32.07,13100.0,24.0824,24.1124,24.0673,24.1049,13100.0
2013-06-06 12:45:00,32.08,32.08,32.02,32.07,7700.0,24.1124,24.1124,24.0673,24.1049,7700.0
2013-06-06 12:50:00,32.07,32.08,32.0,32.03,11800.0,24.1049,24.1124,24.0523,24.0749,11800.0
2013-06-06 12:55:00,32.03,32.05,31.99,32.01,20000.0,24.0749,24.0899,24.0448,24.0598,20000.0
2013-06-06 13:00:00,32.02,32.06,32.02,32.02,8000.0,24.0673,24.0974,24.0673,24.0673,8000.0
2013-06-06 13:05:00,32.02,32.12,32.02,32.1,30500.0,24.0673,24.1425,24.0673,24.1275,30500.0
2013-06-06 13:10:00,32.11,32.17,32.09,32.14,20800.0,24.135,24.1801,24.12,24.1575,20800.0
2013-06-06 13:15:00,32.15,32.17,32.14,32.15,4400.0,24.1651,24.1801,24.1575,24.1651,4400.0
2013-06-06 13:20:00,32.15,32.15,32.11,32.12,11000.0,24.1651,24.1651,24.135,24.1425,11000.0
2013-06-06 13:25:00,32.12,32.12,32.08,32.1,41100.0,24.1425,24.1425,24.1124,24.1275,41100.0
2013-06-06 13:30:00,32.1,32.13,32.09,32.13,5700.0,24.1275,24.15,24.12,24.15,5700.0
2013-06-06 13:35:00,32.14,32.16,32.13,32.14,15700.0,24.1575,24.1726,24.15,24.1575,15700.0
2013-06-06 13:40:00,32.14,32.16,32.13,32.16,1900.0,24.1575,24.1726,24.15,24.1726,1900.0
2013-06-06 13:45:00,32.16,32.2,32.15,32.19,5900.0,24.1726,24.2026,24.1651,24.1951,5900.0
2013-06-06 13:50:00,32.21,32.21,32.18,32.2,4200.0,24.2102,24.2102,24.1876,24.2026,4200.0
2013-06-06 13:55:00,32.17,32.17,32.16,32.17,1600.0,24.1801,24.1801,24.1726,24.1801,1600.0
2013-06-06 14:00:00,32.19,32.2,32.14,32.18,18300.0,24.1951,24.2026,24.1575,24.1876,18300.0
2013-06-06 14:05:00,32.17,32.22,32.17,32.19,40100.0,24.1801,24.2177,24.1801,24.1951,40100.0
2013-06-06 14:10:00,32.2,32.25,32.19,32.19,14100.0,24.2026,24.2402,24.1951,24.1951,14100.0
2013-06-06 14:15:00,32.19,32.21,32.16,32.18,7300.0,24.1951,24.2102,24.1726,24.1876,7300.0
2013-06-06 14:20:00,32.18,32.22,32.18,32.22,5700.0,24.1876,24.2177,24.1876,24.2177,5700.0
2013-06-06 14:25:00,32.22,32.27,32.21,32.25,12800.0,24.2177,24.2553,24.2102,24.2402,12800.0
2013-06-06 14:30:00,32.25,32.25,32.21,32.22,10700.0,24.2402,24.2402,24.2102,24.2177,10700.0
2013-06-06 14:35:00,32.22,32.24,32.22,32.24,700.0,24.2177,24.2327,24.2177,24.2327,700.0
2013-06-06 14:40:00,32.23,32.26,32.23,32.26,3700.0,24.2252,24.2477,24.2252,24.2477,3700.0
2013-06-06 14:45:00,32.26,32.3,32.26,32.3,11200.0,24.2477,24.2778,24.2477,24.2778,11200.0
2013-06-06 14:50:00,32.32,32.34,32.29,32.3,14700.0,24.2928,24.3079,24.2703,24.2778,14700.0
2013-06-06 14:55:00,32.32,32.33,32.31,32.31,3700.0,24.2928,24.3004,24.2853,24.2853,3700.0
2013-06-06 15:00:00,32.31,32.33,32.29,32.3,4200.0,24.2853,24.3004,24.2703,24.2778,4200.0
2013-06-06 15:05:00,32.3,32.31,32.27,32.27,5200.0,24.2778,24.2853,24.2553,24.2553,5200.0
2013-06-06 15:10:00,32.28,32.29,32.24,32.25,4400.0,24.2628,24.2703,24.2327,24.2402,4400.0
2013-06-06 15:15:00,32.24,32.27,32.24,32.25,6400.0,24.2327,24.2553,24.2327,24.2402,6400.0
2013-06-06 15:20:00,32.29,32.31,32.26,32.3,13200.0,24.2703,24.2853,24.2477,24.2778,13200.0
2013-06-06 15:25:00,32.3,32.35,32.29,32.34,15500.0,24.2778,24.3154,24.2703,24.3079,15500.0
2013-06-06 15:30:00,32.34,32.38,32.34,32.36,51400.0,24.3079,24.3379,24.3079,24.3229,51400.0
2013-06-06 15:35:00,32.36,32.39,32.35,32.35,15500.0,24.3229,24.3455,24.3154,24.3154,15500.0
2013-06-06 15:40:00,32.35,32.35,32.32,32.35,13200.0,24.3154,24.3154,24.2928,24.3154,13200.0
2013-06-06 15:45:00,32.35,32.36,32.33,32.34,20300.0,24.3154,24.3229,24.3004,24.3079,20300.0
2013-06-06 15:50:00,32.35,32.38,32.34,32.37,118600.0,24.3154,24.3379,24.3079,24.3304,118600.0
2013-06-06 15:55:00,32.37,32.44,32.36,32.44,54600.0,24.3304,24.383,24.3229,24.383,54600.0
2013-06-07 09:30:00,32.51,32.71,32.51,32.63,20900.0,24.4356,24.586,24.4356,24.5258,20900.0
2013-06-07 09:35:00,32.63,32.67,32.62,32.67,14700.0,24.5258,24.5559,24.5183,24.5559,14700.0
2013-06-07 09:40:00,32.63,32.63,32.45,32.5,5100.0,24.5258,24.5258,24.3905,24.4281,5100.0
2013-06-07 09:45:00,32.5,32.5,32.43,32.43,15900.0,24.4281,24.4281,24.3755,24.3755,15900.0
2013-06-07 09:50:00,32.44,32.5,32.42,32.5,5800.0,24.383,24.4281,24.368,24.4281,5800.0
2013-06-07 09:55:00,32.51,32.53,32.5,32.53,1300.0,24.4356,24.4507,24.4281,24.4507,1300.0
2013-06-07 10:00:00,32.53,32.59,32.52,32.55,15800.0,24.4507,24.4958,24.4432,24.4657,15800.0
2013-06-07 10:05:00,32.55,32.62,32.54,32.57,15900.0,24.4657,24.5183,24.4582,24.4807,15900.0
2013-06-07 10:10:00,32.58,32.61,32.58,32.6,6000.0,24.4883,24.5108,24.4883,24.5033,6000.0
2013-06-07 10:15:00,32.61,32.65,32.58,32.58,16700.0,24.5108,24.5409,24.4883,24.4883,16700.0
2013-06-07 10:20:00,32.58,32.61,32.58,32.6,15200.0,24.4883,24.5108,24.4883,24.5033,15200.0
2013-06-07 10:25:00,32.6,32.65,32.6,32.62,31100.0,24.5033,24.5409,24.5033,24.5183,31100.0
2013-06-07 10:30:00,32.63,32.65,32.62,32.65,22000.0,24.5258,24.5409,24.5183,24.5409,22000.0
2013-06-07 10:35:00,32.65,32.68,32.63,32.67,19900.0,24.5409,24.5634,24.5258,24.5559,19900.0
2013-06-07 10:40:00,32.68,32.71,32.68,32.71,13200.0,24.5634,24.586,24.5634,24.586,13200.0
2013-06-07 10:45:00,32.72,32.77,32.71,32.77,8000.0,24.5935,24.6311,24.586,24.6311,8000.0
2013-06-07 10:50:00,32.76,32.77,32.65,32.66,10800.0,24.6236,24.6311,24.5409,24.5484,10800.0
2013-06-07 10:55:00,32.66,32.69,32.66,32.69,4400.0,24.5484,24.5709,24.5484,24.5709,4400.0
2013-06-07 11:00:00,32.69,32.71,32.69,32.69,3200.0,24.5709,24.586,24.5709,24.5709,3200.0
2013-06-07 11:05:00,32.7,32.76,32.7,32.75,5200.0,24.5785,24.6236,24.5785,24.616,5200.0
2013-06-07 11:10:00,32.75,32.75,32.71,32.72,8600.0,24.616,24.616,24.586,24.5935,8600.0
2013-06-07 11:15:00,32.72,32.75,32.71,32.72,8300.0,24.5935,24.616,24.586,24.5935,8300.0
2013-06-07 11:20:00,32.74,32.77,32.74,32.75,4200.0,24.6085,24.6311,24.6085,24.616,4200.0
2013-06-07 11:25:00,32.76,32.78,32.76,32.77,3600.0,24.6236,24.6386,24.6236,24.6311,3600.0
2013-06-07 11:30:00,32.77,32.8,32.77,32.78,6300.0,24.6311,24.6536,24.6311,24.6386,6300.0
2013-06-07 11:35:00,32.75,32.76,32.72,32.72,4500.0,24.616,24.6236,24.5935,24.5935,4500.0
2013-06-07 11:40:00,32.72,32.76,32.72,32.75,3600.0,24.5935,24.6236,24.5935,24.616,3600.0
2013-06-07 11:45:00,32.73,32.75,32.7,32.74,16500.0,24.601,24.616,24.5785,24.6085,16500.0
2013-06-07 11:50:00,32.74,32.76,32.74,32.76,52100.0,24.6085,24.6236,24.6085,24.6236,52100.0
2013-06-07 11:55:00,32.77,32.78,32.74,32.74,2600.0,24.6311,24.6386,24.6085,24.6085,2600.0
2013-06-07 12:00:00,32.74,32.74,32.7,32.7,4700.0,24.6085,24.6085,24.5785,24.5785,4700.0
2013-06-07 12:05:00,32.71,32.72,32.7,32.7,3700.0,24.586,24.5935,24.5785,24.5785,3700.0
2013-06-07 12:10:00,32.7,32.7,32.69,32.7,3800.0,24.5785,24.5785,24.5709,24.5785,3800.0
2013-06-07 12:15:00,32.7,32.72,32.7,32.72,6000.0,24.5785,24.5935,24.5785,24.5935,6000.0
2013-06-07 12:20:00,32.73,32.73,32.73,32.73,900.0,24.601,24.601,24.601,24.601,900.0
2013-06-07 12:25:00,32.73,32.73,32.71,32.73,4900.0,24.601,24.601,24.586,24.601,4900.0
2013-06-07 12:30:00,32.74,32.74,32.73,32.73,2600.0,24.6085,24.6085,24.601,24.601,2600.0
2013-06-07 12:35:00,32.74,32.74,32.73,32.73,3100.0,24.6085,24.6085,24.601,24.601,3100.0
2013-06-07 12:40:00,32.74,32.74,32.71,32.71,7600.0,24.6085,24.6085,24.586,24.586,7600.0
2013-06-07 12:45:00,32.71,32.72,32.68,32.7,6700.0,24.586,24.5935,24.5634,24.5785,6700.0
2013-06-07 12:50:00,32.71,32.74,32.71,32.73,5200.0,24.586,24.6085,24.586,24.601,5200.0
2013-06-07 12:55:00,32.73,32.74,32.72,32.72,2700.0,24.601,24.6085,24.5935,24.5935,2700.0
2013-06-07 13:00:00,32.73,32.75,32.73,32.74,3700.0,24.601,24.616,24.601,24.6085,3700.0
2013-06-07 13:05:00,32.75,32.75,32.73,32.75,4100.0,24.616,24.616,24.601,24.616,4100.0
2013-06-07 13:10:00,32.74,32.75,32.74,32.75,2300.0,24.6085,24.616,24.6085,24.616,2300.0
2013-06-07 13:15:00,32.75,32.75,32.74,32.74,2600.0,24.616,24.616,24.6085,24.6085,2600.0
2013-06-07 13:20:00,32.75,32.76,32.73,32.73,1600.0,24.616,24.6236,24.601,24.601,1600.0
2013-06-07 13:25:00,32.73,32.75,32.73,32.73,3400.0,24.601,24.616,24.601,24.601,3400.0
2013-06-07 13:30:00,32.74,32.74,32.72,32.72,2600.0,24.6085,24.6085,24.5935,24.5935,2600.0
2013-06-07 13:35:00,32.72,32.75,32.72,32.74,18100.0,24.5935,24.616,24.5935,24.6085,18100.0
2013-06-07 13:40:00,32.74,32.75,32.72,32.72,6200.0,24.6085,24.616,24.5935,24.5935,6200.0
2013-06-07 13:45:00,32.72,32.72,32.71,32.72,2600.0,24.5935,24.5935,24.586,24.5935,2600.0
2013-06-07 13:50:00,32.73,32.74,32.73,32.74,2400.0,24.601,24.6085,24.601,24.6085,2400.0
2013-06-07 13:55:00,32.74,32.74,32.7,32.7,3500.0,24.6085,24.6085,24.5785,24.5785,3500.0
2013-06-07 14:00:00,32.69,32.72,32.68,32.72,4800.0,24.5709,24.5935,24.5634,24.5935,4800.0
2013-06-07 14:05:00,32.72,32.72,32.7,32.71,5700.0,24.5935,24.5935,24.5785,24.586,5700.0
2013-06-07 14:10:00,32.71,32.71,32.7,32.71,2100.0,24.586,24.586,24.5785,24.586,2100.0
2013-06-07 14:15:00,32.71,32.71,32.7,32.71,1400.0,24.586,24.586,24.5785,24.586,1400.0
2013-06-07 14:20:00,32.7,32.7,32.65,32.66,9600.0,24.5785,24.5785,24.5409,24.5484,9600.0
2013-06-07 14:25:00,32.66,32.66,32.59,32.63,32000.0,24.5484,24.5484,24.4958,24.5258,32000.0
2013-06-07 14:30:00,32.64,32.66,32.62,32.66,4400.0,24.5334,24.5484,24.5183,24.5484,4400.0
2013-06-07 14:35:00,32.66,32.67,32.66,32.67,3400.0,24.5484,24.5559,24.5484,24.5559,3400.0
2013-06-07 14:40:00,32.68,32.68,32.66,32.68,2800.0,24.5634,24.5634,24.5484,24.5634,2800.0
2013-06-07 14:45:00,32.68,32.7,32.66,32.7,7700.0,24.5634,24.5785,24.5484,24.5785,7700.0
2013-06-07 14:50:00,32.7,32.73,32.7,32.72,19700.0,24.5785,24.601,24.5785,24.5935,19700.0
2013-06-07 14:55:00,32.72,32.74,32.72,32.73,2200.0,24.5935,24.6085,24.5935,24.601,2200.0
2013-06-07 15:00:00,32.72,32.73,32.71,32.72,5600.0,24.5935,24.601,24.586,24.5935,5600.0
2013-06-07 15:05:00,32.73,32.73,32.69,32.69,2700.0,24.601,24.601,24.5709,24.5709,2700.0
2013-06-07 15:10:00,32.7,32.73,32.69,32.72,5400.0,24.5785,24.601,24.5709,24.5935,5400.0
2013-06-07 15:15:00,32.72,32.76,32.72,32.75,2700.0,24.5935,24.6236,24.5935,24.616,2700.0
2013-06-07 15:20:00,32.75,32.76,32.73,32.74,6800.0,24.616,24.6236,24.601,24.6085,6800.0
2013-06-07 15:25:00,32.74,32.74,32.73,32.74,4500.0,24.6085,24.6085,24.601,24.6085,4500.0
2013-06-07 15:30:00,32.75,32.76,32.73,32.74,5700.0,24.616,24.6236,24.601,24.6085,5700.0
2013-06-07 15:35:00,32.75,32.75,32.72,32.72,5700.0,24.616,24.616,24.5935,24.5935,5700.0
2013-06-07 15:40:00,32.73,32.77,32.73,32.76,30400.0,24.601,24.6311,24.601,24.6236,30400.0
2013-06-07 15:45:00,32.77,32.77,32.76,32.77,6700.0,24.6311,24.6311,24.6236,24.6311,6700.0
2013-06-07 15:50:00,32.77,32.83,32.77,32.83,16700.0,24.6311,24.6762,24.6311,24.6762,16700.0
2013-06-07 15:55:00,32.83,32.86,32.81,32.82,52400.0,24.6762,24.6987,24.6611,24.6687,52400.0
2013-06-10 09:30:00,32.99,33.02,32.9,32.9,52100.0,24.7964,24.819,24.7288,24.7288,52100.0
2013-06-10 09:35:00,32.92,32.94,32.85,32.85,41400.0,24.7438,24.7589,24.6912,24.6912,41400.0
2013-06-10 09:40:00,32.87,32.87,32.8,32.83,81200.0,24.7062,24.7062,24.6536,24.6762,81200.0
2013-06-10 09:45:00,32.8,32.85,32.79,32.79,16600.0,24.6536,24.6912,24.6461,24.6461,16600.0
2013-06-10 09:50:00,32.79,32.88,32.79,32.86,4400.0,24.6461,24.7138,24.6461,24.6987,4400.0
2013-06-10 09:55:00,32.88,32.9,32.87,32.88,9300.0,24.7138,24.7288,24.7062,24.7138,9300.0
2013-06-10 10:00:00,32.88,32.88,32.77,32.78,9300.0,24.7138,24.7138,24.6311,24.6386,9300.0
2013-06-10 10:05:00,32.78,32.8,32.76,32.79,3800.0,24.6386,24.6536,24.6236,24.6461,3800.0
2013-06-10 10:10:00,32.79,32.8,32.78,32.8,3500.0,24.6461,24.6536,24.6386,24.6536,3500.0
2013-06-10 10:15:00,32.81,32.84,32.79,32.82,17000.0,24.6611,24.6837,24.6461,24.6687,17000.0
2013-06-10 10:20:00,32.82,32.9,32.82,32.9,7900.0,24.6687,24.7288,24.6687,24.7288,7900.0
2013-06-10 10:25:00,32.9,32.92,32.89,32.92,7200.0,24.7288,24.7438,24.7213,24.7438,7200.0
2013-06-10 10:30:00,32.93,32.96,32.92,32.94,20500.0,24.7513,24.7739,24.7438,24.7589,20500.0
2013-06-10 10:35:00,32.95,33.0,32.95,32.99,80300.0,24.7664,24.8039,24.7664,24.7964,80300.0
2013-06-10 10:40:00,32.96,33.0,32.96,33.0,22200.0,24.7739,24.8039,24.7739,24.8039,22200.0
2013-06-10 10:45:00,33.0,33.01,32.97,32.97,13000.0,24.8039,24.8115,24.7814,24.7814,13000.0
2013-06-10 10:50:00,32.97,32.99,32.96,32.96,8400.0,24.7814,24.7964,24.7739,24.7739,8400.0
2013-06-10 10:55:00,32.96,32.98,32.94,32.97,82500.0,24.7739,24.7889,24.7589,24.7814,82500.0
2013-06-10 11:00:00,32.97,32.99,32.97,32.97,16200.0,24.7814,24.7964,24.7814,24.7814,16200.0
2013-06-10 11:05:00,32.97,33.03,32.97,33.01,32700.0,24.7814,24.8265,24.7814,24.8115,32700.0
2013-06-10 11:10:00,33.0,33.02,33.0,33.02,8200.0,24.8039,24.819,24.8039,24.819,8200.0
2013-06-10 11:15:00,33.03,33.03,33.0,33.0,2000.0,24.8265,24.8265,24.8039,24.8039,2000.0
2013-06-10 11:20:00,33.0,33.02,33.0,33.0,4600.0,24.8039,24.819,24.8039,24.8039,4600.0
2013-06-10 11:25:00,33.01,33.01,32.97,32.97,9700.0,24.8115,24.8115,24.7814,24.7814,9700.0
2013-06-10 11:30:00,32.98,33.0,32.96,32.97,13900.0,24.7889,24.8039,24.7739,24.7814,13900.0
2013-06-10 11:35:00,32.98,33.02,32.98,33.0,6900.0,24.7889,24.819,24.7889,24.8039,6900.0
2013-06-10 11:40:00,33.0,33.03,33.0,33.03,4000.0,24.8039,24.8265,24.8039,24.8265,4000.0
2013-06-10 11:45:00,33.03,33.05,33.03,33.04,3500.0,24.8265,24.8415,24.8265,24.834,3500.0
2013-06-10 11:50:00,33.04,33.04,33.01,33.01,9500.0,24.834,24.834,24.8115,24.8115,9500.0
2013-06-10 11:55:00,33.01,33.01,32.99,33.0,26700.0,24.8115,24.8115,24.7964,24.8039,26700.0
2013-06-10 12:00:00,33.0,33.04,33.0,33.04,14600.0,24.8039,24.834,24.8039,24.834,14600.0
2013-06-10 12:05:00,33.04,33.05,33.02,33.02,18800.0,24.834,24.8415,24.819,24.819,18800.0
2013-06-10 12:10:00,33.02,33.05,33.02,33.05,21700.0,24.819,24.8415,24.819,24.8415,21700.0
2013-06-10 12:15:00,33.05,33.05,33.04,33.04,3600.0,24.8415,24.8415,24.834,24.834,3600.0
2013-06-10 12:20:00,33.05,33.08,33.05,33.05,16700.0,24.8415,24.8641,24.8415,24.8415,16700.0
2013-06-10 12:25:00,33.06,33.07,33.04,33.05,4700.0,24.849,24.8566,24.834,24.8415,4700.0
2013-06-10 12:30:00,33.04,33.04,33.03,33.04,11000.0,24.834,24.834,24.8265,24.834,11000.0
2013-06-10 12:35:00,33.03,33.04,33.03,33.03,3000.0,24.8265,24.834,24.8265,24.8265,3000.0
2013-06-10 12:40:00,33.02,33.02,33.0,33.01,11400.0,24.819,24.819,24.8039,24.8115,11400.0
2013-06-10 12:45:00,33.01,33.01,32.99,33.01,19900.0,24.8115,24.8115,24.7964,24.8115,19900.0
2013-06-10 12:50:00,33.01,33.01,32.95,33.0,106400.0,24.8115,24.8115,24.7664,24.8039,106400.0
2013-06-10 12:55:00,32.99,33.02,32.99,33.01,17100.0,24.7964,24.819,24.7964,24.8115,17100.0
2013-06-10 13:00:00,33.01,33.04,33.0,33.04,13900.0,24.8115,24.834,24.8039,24.834,13900.0
2013-06-10 13:05:00,33.03,33.04,33.01,33.04,25900.0,24.8265,24.834,24.8115,24.834,25900.0
2013-06-10 13:10:00,33.03,33.03,33.02,33.02,19900.0,24.8265,24.8265,24.819,24.819,19900.0
2013-06-10 13:15:00,33.02,33.05,33.02,33.05,7700.0,24.819,24.8415,24.819,24.8415,7700.0
2013-06-10 13:20:00,33.05,33.06,33.04,33.05,23300.0,24.8415,24.849,24.834,24.8415,23300.0
2013-06-10 13:25:00,33.05,33.06,33.05,33.05,17600.0,24.8415,24.849,24.8415,24.8415,17600.0
2013-06-10 13:30:00,33.05,33.06,33.04,33.06,24500.0,24.8415,24.849,24.834,24.849,24500.0
2013-06-10 13:35:00,33.05,33.07,33.02,33.07,33100.0,24.8415,24.8566,24.819,24.8566,33100.0
2013-06-10 13:40:00,33.07,33.1,33.06,33.09,28600.0,24.8566,24.8791,24.849,24.8716,28600.0
2013-06-10 13:45:00,33.09,33.1,33.09,33.1,20200.0,24.8716,24.8791,24.8716,24.8791,20200.0
2013-06-10 13:50:00,33.09,33.1,33.08,33.1,19400.0,24.8716,24.8791,24.8641,24.8791,19400.0
2013-06-10 13:55:00,33.1,33.11,33.09,33.11,23400.0,24.8791,24.8866,24.8716,24.8866,23400.0
2013-06-10 14:00:00,33.1,33.11,33.09,33.09,17700.0,24.8791,24.8866,24.8716,24.8716,17700.0
2013-06-10 14:05:00,33.1,33.11,33.1,33.11,6700.0,24.8791,24.8866,24.8791,24.8866,6700.0
2013-06-10 14:10:00,33.11,33.11,33.05,33.06,18800.0,24.8866,24.8866,24.8415,24.849,18800.0
2013-06-10 14:15:00,33.06,33.07,33.06,33.06,2200.0,24.849,24.8566,24.849,24.849,2200.0
2013-06-10 14:20:00,33.07,33.07,33.05,33.06,2800.0,24.8566,24.8566,24.8415,24.849,2800.0
2013-06-10 14:25:00,33.06,33.1,33.05,33.08,12300.0,24.849,24.8791,24.8415,24.8641,12300.0
2013-06-10 14:30:00,33.08,33.1,33.08,33.09,7100.0,24.8641,24.8791,24.8641,24.8716,7100.0
2013-06-10 14:35:00,33.09,33.11,33.09,33.1,13000.0,24.8716,24.8866,24.8716,24.8791,13000.0
2013-06-10 14:40:00,33.09,33.1,33.08,33.09,5200.0,24.8716,24.8791,24.8641,24.8716,5200.0
2013-06-10 14:45:00,33.1,33.12,33.09,33.12,23200.0,24.8791,24.8941,24.8716,24.8941,23200.0
2013-06-10 14:50:00,33.12,33.14,33.12,33.14,4100.0,24.8941,24.9092,24.8941,24.9092,4100.0
2013-06-10 14:55:00,33.14,33.15,33.13,33.14,7200.0,24.9092,24.9167,24.9017,24.9092,7200.0
2013-06-10 15:00:00,33.14,33.16,33.12,33.15,86000.0,24.9092,24.9242,24.8941,24.9167,86000.0
2013-06-10 15:05:00,33.15,33.17,33.13,33.16,64900.0,24.9167,24.9317,24.9017,24.9242,64900.0
2013-06-10 15:10:00,33.17,33.17,33.15,33.15,19200.0,24.9317,24.9317,24.9167,24.9167,19200.0
2013-06-10 15:15:00,33.15,33.15,33.12,33.13,7500.0,24.9167,24.9167,24.8941,24.9017,7500.0
2013-06-10 15:20:00,33.14,33.14,33.11,33.13,17200.0,24.9092,24.9092,24.8866,24.9017,17200.0
2013-06-10 15:25:00,33.12,33.13,33.11,33.13,5000.0,24.8941,24.9017,24.8866,24.9017,5000.0
2013-06-10 15:30:00,33.12,33.14,33.11,33.14,7700.0,24.8941,24.9092,24.8866,24.9092,7700.0
2013-06-10 15:35:00,33.14,33.16,33.14,33.14,15200.0,24.9092,24.9242,24.9092,24.9092,15200.0
2013-06-10 15:40:00,33.14,33.15,33.12,33.15,13200.0,24.9092,24.9167,24.8941,24.9167,13200.0
2013-06-10 15:45:00,33.14,33.15,33.12,33.12,38300.0,24.9092,24.9167,24.8941,24.8941,38300.0
2013-06-10 15:50:00,33.12,33.13,33.09,33.1,36100.0,24.8941,24.9017,24.8716,24.8791,36100.0
2013-06-10 15:55:00,33.11,33.15,33.09,33.15,60000.0,24.8866,24.9167,24.8716,24.9167,60000.0
2013-06-11 09:30:00,32.75,32.78,32.69,32.7,26800.0,24.616,24.6386,24.5709,24.5785,26800.0
2013-06-11 09:35:00,32.73,32.76,32.61,32.61,6900.0,24.601,24.6236,24.5108,24.5108,6900.0
2013-06-11 09:40:00,32.61,32.71,32.61,32.7,4800.0,24.5108,24.586,24.5108,24.5785,4800.0
2013-06-11 09:45:00,32.7,32.75,32.7,32.74,1800.0,24.5785,24.616,24.5785,24.6085,1800.0
2013-06-11 09:50:00,32.76,32.78,32.75,32.77,11000.0,24.6236,24.6386,24.616,24.6311,11000.0
2013-06-11 09:55:00,32.77,32.78,32.73,32.75,6700.0,24.6311,24.6386,24.601,24.616,6700.0
2013-06-11 10:00:00,32.75,32.77,32.74,32.76,2700.0,24.616,24.6311,24.6085,24.6236,2700.0
2013-06-11 10:05:00,32.7,32.7,32.65,32.65,6600.0,24.5785,24.5785,24.5409,24.5409,6600.0
2013-06-11 10:10:00,32.64,32.69,32.6,32.67,11300.0,24.5334,24.5709,24.5033,24.5559,11300.0
2013-06-11 10:15:00,32.65,32.67,32.63,32.64,6900.0,24.5409,24.5559,24.5258,24.5334,6900.0
2013-06-11 10:20:00,32.65,32.7,32.6,32.7,4500.0,24.5409,24.5785,24.5033,24.5785,4500.0
2013-06-11 10:25:00,32.69,32.72,32.68,32.71,6500.0,24.5709,24.5935,24.5634,24.586,6500.0
2013-06-11 10:30:00,32.7,32.78,32.7,32.75,9800.0,24.5785,24.6386,24.5785,24.616,9800.0
2013-06-11 10:35:00,32.75,32.77,32.74,32.77,24600.0,24.616,24.6311,24.6085,24.6311,24600.0
2013-06-11 10:40:00,32.77,32.81,32.77,32.81,2900.0,24.6311,24.6611,24.6311,24.6611,2900.0
2013-06-11 10:45:00,32.82,32.84,32.81,32.83,8200.0,24.6687,24.6837,24.6611,24.6762,8200.0
2013-06-11 10:50:00,32.83,32.84,32.8,32.83,9100.0,24.6762,24.6837,24.6536,24.6762,9100.0
2013-06-11 10:55:00,32.83,32.88,32.83,32.84,12900.0,24.6762,24.7138,24.6762,24.6837,12900.0
2013-06-11 11:00:00,32.85,32.88,32.84,32.85,4300.0,24.6912,24.7138,24.6837,24.6912,4300.0
2013-06-11 11:05:00,32.85,32.86,32.82,32.85,3200.0,24.6912,24.6987,24.6687,24.6912,3200.0
2013-06-11 11:10:00,32.85,32.88,32.84,32.88,5400.0,24.6912,24.7138,24.6837,24.7138,5400.0
2013-06-11 11:15:00,32.88,32.92,32.88,32.9,10900.0,24.7138,24.7438,24.7138,24.7288,10900.0
2013-06-11 11:20:00,32.91,32.95,32.9,32.95,73200.0,24.7363,24.7664,24.7288,24.7664,73200.0
2013-06-11 11:25:00,32.94,33.01,32.94,33.01,15400.0,24.7589,24.8115,24.7589,24.8115,15400.0
2013-06-11 11:30:00,33.01,33.05,33.0,33.0,20500.0,24.8115,24.8415,24.8039,24.8039,20500.0
2013-06-11 11:35:00,32.99,33.0,32.97,32.98,19000.0,24.7964,24.8039,24.7814,24.7889,19000.0
2013-06-11 11:40:00,32.98,32.99,32.98,32.99,3500.0,24.7889,24.7964,24.7889,24.7964,3500.0
2013-06-11 11:45:00,32.99,33.03,32.99,33.02,4000.0,24.7964,24.8265,24.7964,24.819,4000.0
2013-06-11 11:50:00,33.02,33.03,32.96,32.96,6500.0,24.819,24.8265,24.7739,24.7739,6500.0
2013-06-11 11:55:00,32.97,32.99,32.96,32.96,7100.0,24.7814,24.7964,24.7739,24.7739,7100.0
2013-06-11 12:00:00,32.95,32.97,32.95,32.96,2300.0,24.7664,24.7814,24.7664,24.7739,2300.0
2013-06-11 12:05:00,32.97,32.98,32.95,32.95,6300.0,24.7814,24.7889,24.7664,24.7664,6300.0
2013-06-11 12:10:00,32.95,32.99,32.95,32.99,2800.0,24.7664,24.7964,24.7664,24.7964,2800.0
2013-06-11 12:15:00,32.97,32.98,32.92,32.92,11200.0,24.7814,24.7889,24.7438,24.7438,11200.0
2013-06-11 12:20:00,32.93,32.94,32.91,32.91,900.0,24.7513,24.7589,24.7363,24.7363,900.0
2013-06-11 12:25:00,32.91,32.93,32.91,32.93,6900.0,24.7363,24.7513,24.7363,24.7513,6900.0
2013-06-11 12:30:00,32.94,32.94,32.92,32.93,10300.0,24.7589,24.7589,24.7438,24.7513,10300.0
2013-06-11 12:35:00,32.93,32.93,32.91,32.91,2100.0,24.7513,24.7513,24.7363,24.7363,2100.0
2013-06-11 12:40:00,32.92,32.95,32.91,32.93,3500.0,24.7438,24.7664,24.7363,24.7513,3500.0
2013-06-11 12:45:00,32.94,32.95,32.91,32.92,5200.0,24.7589,24.7664,24.7363,24.7438,5200.0
2013-06-11 12:50:00,32.91,32.91,32.88,32.89,3400.0,24.7363,24.7363,24.7138,24.7213,3400.0
2013-06-11 12:55:00,32.89,32.92,32.89,32.91,2700.0,24.7213,24.7438,24.7213,24.7363,2700.0
2013-06-11 13:00:00,32.91,32.93,32.91,32.91,1300.0,24.7363,24.7513,24.7363,24.7363,1300.0
2013-06-11 13:05:00,32.91,32.94,32.91,32.93,1400.0,24.7363,24.7589,24.7363,24.7513,1400.0
2013-06-11 13:10:00,32.93,32.93,32.91,32.91,600.0,24.7513,24.7513,24.7363,24.7363,600.0
2013-06-11 13:15:00,32.91,32.91,32.86,32.89,21400.0,24.7363,24.7363,24.6987,24.7213,21400.0
2013-06-11 13:20:00,32.89,32.9,32.86,32.88,14400.0,24.7213,24.7288,24.6987,24.7138,14400.0
2013-06-11 13:25:00,32.87,32.88,32.86,32.87,11400.0,24.7062,24.7138,24.6987,24.7062,11400.0
2013-06-11 13:30:00,32.87,32.87,32.82,32.82,8100.0,24.7062,24.7062,24.6687,24.6687,8100.0
2013-06-11 13:35:00,32.83,32.83,32.8,32.83,3500.0,24.6762,24.6762,24.6536,24.6762,3500.0
2013-06-11 13:40:00,32.82,32.82,32.79,32.81,1700.0,24.6687,24.6687,24.6461,24.6611,1700.0
2013-06-11 13:45:00,32.81,32.81,32.8,32.8,1200.0,24.6611,24.6611,24.6536,24.6536,1200.0
2013-06-11 13:50:00,32.81,32.84,32.81,32.83,6900.0,24.6611,24.6837,24.6611,24.6762,6900.0
2013-06-11 13:55:00,32.81,32.81,32.74,32.76,12000.0,24.6611,24.6611,24.6085,24.6236,12000.0
2013-06-11 14:00:00,32.75,32.78,32.75,32.76,3500.0,24.616,24.6386,24.616,24.6236,3500.0
2013-06-11 14:05:00,32.77,32.78,32.72,32.76,5600.0,24.6311,24.6386,24.5935,24.6236,5600.0
2013-06-11 14:10:00,32.75,32.78,32.74,32.77,3500.0,24.616,24.6386,24.6085,24.6311,3500.0
2013-06-11 14:15:00,32.77,32.8,32.75,32.77,4100.0,24.6311,24.6536,24.616,24.6311,4100.0
2013-06-11 14:20:00,32.77,32.81,32.77,32.81,17900.0,24.6311,24.6611,24.6311,24.6611,17900.0
2013-06-11 14:25:00,32.8,32.83,32.79,32.83,14200.0,24.6536,24.6762,24.6461,24.6762,14200.0
2013-06-11 14:30:00,32.82,32.82,32.79,32.8,4900.0,24.6687,24.6687,24.6461,24.6536,4900.0
2013-06-11 14:35:00,32.8,32.81,32.79,32.8,4700.0,24.6536,24.6611,24.6461,24.6536,4700.0
2013-06-11 14:40:00,32.8,32.81,32.8,32.8,2700.0,24.6536,24.6611,24.6536,24.6536,2700.0
2013-06-11 14:45:00,32.77,32.79,32.76,32.77,3500.0,24.6311,24.6461,24.6236,24.6311,3500.0
2013-06-11 14:50:00,32.77,32.79,32.74,32.75,5400.0,24.6311,24.6461,24.6085,24.616,5400.0
2013-06-11 14:55:00,32.76,32.81,32.76,32.81,6200.0,24.6236,24.6611,24.6236,24.6611,6200.0
2013-06-11 15:00:00,32.82,32.84,32.8,32.81,9700.0,24.6687,24.6837,24.6536,24.6611,9700.0
2013-06-11 15:05:00,32.81,32.83,32.79,32.79,5900.0,24.6611,24.6762,24.6461,24.6461,5900.0
2013-06-11 15:10:00,32.79,32.79,32.77,32.79,6100.0,24.6461,24.6461,24.6311,24.6461,6100.0
2013-06-11 15:15:00,32.8,32.82,32.8,32.82,4100.0,24.6536,24.6687,24.6536,24.6687,4100.0
2013-06-11 15:20:00,32.83,32.84,32.81,32.84,8700.0,24.6762,24.6837,24.6611,24.6837,8700.0
2013-06-11 15:25:00,32.83,32.84,32.78,32.78,6000.0,24.6762,24.6837,24.6386,24.6386,6000.0
2013-06-11 15:30:00,32.78,32.78,32.75,32.76,8000.0,24.6386,24.6386,24.616,24.6236,8000.0
2013-06-11 15:35:00,32.76,32.79,32.75,32.76,6500.0,24.6236,24.6461,24.616,24.6236,6500.0
2013-06-11 15:40:00,32.75,32.76,32.73,32.73,2800.0,24.616,24.6236,24.601,24.601,2800.0
2013-06-11 15:45:00,32.73,32.75,32.7,32.74,12700.0,24.601,24.616,24.5785,24.6085,12700.0
2013-06-11 15:50:00,32.74,32.76,32.7,32.72,47300.0,24.6085,24.6236,24.5785,24.5935,47300.0
2013-06-11 15:55:00,32.71,32.72,32.69,32.69,36600.0,24.586,24.5935,24.5709,24.5709,36600.0
2013-06-12 09:30:00,32.77,32.96,32.77,32.9,12900.0,24.6311,24.7739,24.6311,24.7288,12900.0
2013-06-12 09:35:00,32.89,32.9,32.84,32.84,3100.0,24.7213,24.7288,24.6837,24.6837,3100.0
2013-06-12 09:40:00,32.82,32.84,32.82,32.83,2500.0,24.6687,24.6837,24.6687,24.6762,2500.0
2013-06-12 09:45:00,32.83,32.83,32.82,32.83,1800.0,24.6762,24.6762,24.6687,24.6762,1800.0
2013-06-12 09:50:00,32.82,32.87,32.82,32.87,2700.0,24.6687,24.7062,24.6687,24.7062,2700.0
2013-06-12 09:55:00,32.88,32.89,32.82,32.83,8000.0,24.7138,24.7213,24.6687,24.6762,8000.0
2013-06-12 10:00:00,32.83,32.83,32.77,32.77,5700.0,24.6762,24.6762,24.6311,24.6311,5700.0
2013-06-12 10:05:00,32.78,32.79,32.75,32.77,14400.0,24.6386,24.6461,24.616,24.6311,14400.0
2013-06-12 10:10:00,32.76,32.79,32.72,32.79,7300.0,24.6236,24.6461,24.5935,24.6461,7300.0
2013-06-12 10:15:00,32.79,32.79,32.76,32.77,43900.0,24.6461,24.6461,24.6236,24.6311,43900.0
2013-06-12 10:20:00,32.77,32.8,32.76,32.78,9700.0,24.6311,24.6536,24.6236,24.6386,9700.0
2013-06-12 10:25:00,32.76,32.78,32.75,32.77,3400.0,24.6236,24.6386,24.616,24.6311,3400.0
2013-06-12 10:30:00,32.76,32.77,32.74,32.74,3800.0,24.6236,24.6311,24.6085,24.6085,3800.0
2013-06-12 10:35:00,32.76,32.76,32.71,32.71,4400.0,24.6236,24.6236,24.586,24.586,4400.0
2013-06-12 10:40:00,32.71,32.71,32.67,32.7,3500.0,24.586,24.586,24.5559,24.5785,3500.0
2013-06-12 10:45:00,32.71,32.71,32.61,32.63,10800.0,24.586,24.586,24.5108,24.5258,10800.0
2013-06-12 10:50:00,32.61,32.67,32.6,32.6,9100.0,24.5108,24.5559,24.5033,24.5033,9100.0
2013-06-12 10:55:00,32.63,32.63,32.59,32.62,8200.0,24.5258,24.5258,24.4958,24.5183,8200.0
2013-06-12 11:00:00,32.62,32.62,32.57,32.59,20600.0,24.5183,24.5183,24.4807,24.4958,20600.0
2013-06-12 11:05:00,32.58,32.62,32.58,32.61,16900.0,24.4883,24.5183,24.4883,24.5108,16900.0
2013-06-12 11:10:00,32.59,32.59,32.54,32.54,5900.0,24.4958,24.4958,24.4582,24.4582,5900.0
2013-06-12 11:15:00,32.53,32.57,32.51,32.57,9000.0,24.4507,24.4807,24.4356,24.4807,9000.0
2013-06-12 11:20:00,32.58,32.6,32.58,32.6,5700.0,24.4883,24.5033,24.4883,24.5033,5700.0
2013-06-12 11:25:00,32.59,32.59,32.56,32.57,2900.0,24.4958,24.4958,24.4732,24.4807,2900.0
2013-06-12 11:30:00,32.56,32.56,32.5,32.53,48000.0,24.4732,24.4732,24.4281,24.4507,48000.0
2013-06-12 11:35:00,32.53,32.58,32.51,32.52,4200.0,24.4507,24.4883,24.4356,24.4432,4200.0
2013-06-12 11:40:00,32.53,32.57,32.53,32.56,1700.0,24.4507,24.4807,24.4507,24.4732,1700.0
2013-06-12 11:45:00,32.55,32.55,32.47,32.5,8600.0,24.4657,24.4657,24.4056,24.4281,8600.0
2013-06-12 11:50:00,32.51,32.52,32.45,32.45,7700.0,24.4356,24.4432,24.3905,24.3905,7700.0
2013-06-12 11:55:00,32.45,32.48,32.45,32.46,9500.0,24.3905,24.4131,24.3905,24.3981,9500.0
2013-06-12 12:00:00,32.45,32.48,32.42,32.48,7900.0,24.3905,24.4131,24.368,24.4131,7900.0
2013-06-12 12:05:00,32.47,32.48,32.45,32.45,3200.0,24.4056,24.4131,24.3905,24.3905,3200.0
2013-06-12 12:10:00,32.44,32.44,32.37,32.39,14900.0,24.383,24.383,24.3304,24.3455,14900.0
2013-06-12 12:15:00,32.39,32.41,32.37,32.4,23100.0,24.3455,24.3605,24.3304,24.353,23100.0
2013-06-12 12:20:00,32.41,32.43,32.39,32.43,8100.0,24.3605,24.3755,24.3455,24.3755,8100.0
2013-06-12 12:25:00,32.44,32.44,32.41,32.43,12300.0,24.383,24.383,24.3605,24.3755,12300.0
2013-06-12 12:30:00,32.42,32.42,32.39,32.4,39800.0,24.368,24.368,24.3455,24.353,39800.0
2013-06-12 12:35:00,32.4,32.42,32.37,32.37,25300.0,24.353,24.368,24.3304,24.3304,25300.0
2013-06-12 12:40:00,32.37,32.41,32.34,32.41,30700.0,24.3304,24.3605,24.3079,24.3605,30700.0
2013-06-12 12:45:00,32.41,32.43,32.4,32.42,11200.0,24.3605,24.3755,24.353,24.368,11200.0
2013-06-12 12:50:00,32.42,32.44,32.41,32.44,9300.0,24.368,24.383,24.3605,24.383,9300.0
2013-06-12 12:55:00,32.44,32.45,32.42,32.43,27700.0,24.383,24.3905,24.368,24.3755,27700.0
2013-06-12 13:00:00,32.44,32.44,32.41,32.42,18600.0,24.383,24.383,24.3605,24.368,18600.0
2013-06-12 13:05:00,32.42,32.48,32.41,32.47,7900.0,24.368,24.4131,24.3605,24.4056,7900.0
2013-06-12 13:10:00,32.48,32.48,32.45,32.45,19600.0,24.4131,24.4131,24.3905,24.3905,19600.0
2013-06-12 13:15:00,32.47,32.49,32.46,32.47,7100.0,24.4056,24.4206,24.3981,24.4056,7100.0
2013-06-12 13:20:00,32.47,32.47,32.44,32.44,20300.0,24.4056,24.4056,24.383,24.383,20300.0
2013-06-12 13:25:00,32.43,32.48,32.43,32.47,10200.0,24.3755,24.4131,24.3755,24.4056,10200.0
2013-06-12 13:30:00,32.47,32.48,32.45,32.46,14700.0,24.4056,24.4131,24.3905,24.3981,14700.0
2013-06-12 13:35:00,32.46,32.46,32.41,32.41,10700.0,24.3981,24.3981,24.3605,24.3605,10700.0
2013-06-12 13:40:00,32.41,32.45,32.4,32.45,25200.0,24.3605,24.3905,24.353,24.3905,25200.0
2013-06-12 13:45:00,32.46,32.46,32.44,32.46,31800.0,24.3981,24.3981,24.383,24.3981,31800.0
2013-06-12 13:50:00,32.46,32.51,32.44,32.49,12400.0,24.3981,24.4356,24.383,24.4206,12400.0
2013-06-12 13:55:00,32.49,32.5,32.46,32.46,24800.0,24.4206,24.4281,24.3981,24.3981,24800.0
2013-06-12 14:00:00,32.47,32.48,32.42,32.44,12000.0,24.4056,24.4131,24.368,24.383,12000.0
2013-06-12 14:05:00,32.44,32.45,32.41,32.44,15500.0,24.383,24.3905,24.3605,24.383,15500.0
2013-06-12 14:10:00,32.43,32.44,32.38,32.39,15000.0,24.3755,24.383,24.3379,24.3455,15000.0
2013-06-12 14:15:00,32.4,32.4,32.36,32.38,12600.0,24.353,24.353,24.3229,24.3379,12600.0
2013-06-12 14:20:00,32.37,32.42,32.36,32.39,23900.0,24.3304,24.368,24.3229,24.3455,23900.0
2013-06-12 14:25:00,32.38,32.38,32.33,32.34,71700.0,24.3379,24.3379,24.3004,24.3079,71700.0
2013-06-12 14:30:00,32.34,32.38,32.31,32.33,34800.0,24.3079,24.3379,24.2853,24.3004,34800.0
2013-06-12 14:35:00,32.33,32.33,32.32,32.32,15800.0,24.3004,24.3004,24.2928,24.2928,15800.0
2013-06-12 14:40:00,32.33,32.36,32.33,32.34,32200.0,24.3004,24.3229,24.3004,24.3079,32200.0
2013-06-12 14:45:00,32.34,32.36,32.3,32.3,15600.0,24.3079,24.3229,24.2778,24.2778,15600.0
2013-06-12 14:50:00,32.31,32.33,32.3,32.33,26900.0,24.2853,24.3004,24.2778,24.3004,26900.0
2013-06-12 14:55:00,32.33,32.34,32.32,32.33,19200.0,24.3004,24.3079,24.2928,24.3004,19200.0
2013-06-12 15:00:00,32.33,32.34,32.29,32.3,20000.0,24.3004,24.3079,24.2703,24.2778,20000.0
2013-06-12 15:05:00,32.3,32.33,32.29,32.3,31500.0,24.2778,24.3004,24.2703,24.2778,31500.0
2013-06-12 15:10:00,32.31,32.31,32.28,32.29,21300.0,24.2853,24.2853,24.2628,24.2703,21300.0
2013-06-12 15:15:00,32.29,32.3,32.26,32.26,27700.0,24.2703,24.2778,24.2477,24.2477,27700.0
2013-06-12 15:20:00,32.26,32.3,32.24,32.29,20900.0,24.2477,24.2778,24.2327,24.2703,20900.0
2013-06-12 15:25:00,32.29,32.33,32.29,32.32,21800.0,24.2703,24.3004,24.2703,24.2928,21800.0
2013-06-12 15:30:00,32.3,32.3,32.26,32.26,27400.0,24.2778,24.2778,24.2477,24.2477,27400.0
2013-06-12 15:35:00,32.26,32.29,32.26,32.28,18600.0,24.2477,24.2703,24.2477,24.2628,18600.0
2013-06-12 15:40:00,32.27,32.29,32.26,32.28,36100.0,24.2553,24.2703,24.2477,24.2628,36100.0
2013-06-12 15:45:00,32.29,32.36,32.28,32.33,64200.0,24.2703,24.3229,24.2628,24.3004,64200.0
2013-06-12 15:50:00,32.34,32.34,32.31,32.33,39900.0,24.3079,24.3079,24.2853,24.3004,39900.0
2013-06-12 15:55:00,32.32,32.34,32.31,32.31,86000.0,24.2928,24.3079,24.2853,24.2853,86000.0
2013-06-13 09:30:00,32.25,32.33,32.13,32.28,20900.0,24.2402,24.3004,24.15,24.2628,20900.0
2013-06-13 09:35:00,32.28,32.28,32.24,32.25,14900.0,24.2628,24.2628,24.2327,24.2402,14900.0
2013-06-13 09:40:00,32.25,32.32,32.25,32.32,21200.0,24.2402,24.2928,24.2402,24.2928,21200.0
2013-06-13 09:45:00,32.33,32.35,32.27,32.29,102300.0,24.3004,24.3154,24.2553,24.2703,102300.0
2013-06-13 09:50:00,32.29,32.34,32.28,32.33,52800.0,24.2703,24.3079,24.2628,24.3004,52800.0
2013-06-13 09:55:00,32.32,32.36,32.3,32.36,7100.0,24.2928,24.3229,24.2778,24.3229,7100.0
2013-06-13 10:00:00,32.37,32.4,32.36,32.39,34700.0,24.3304,24.353,24.3229,24.3455,34700.0
2013-06-13 10:05:00,32.39,32.39,32.3,32.31,16000.0,24.3455,24.3455,24.2778,24.2853,16000.0
2013-06-13 10:10:00,32.29,32.29,32.24,32.26,18700.0,24.2703,24.2703,24.2327,24.2477,18700.0
2013-06-13 10:15:00,32.25,32.27,32.25,32.26,11300.0,24.2402,24.2553,24.2402,24.2477,11300.0
2013-06-13 10:20:00,32.27,32.29,32.23,32.23,49500.0,24.2553,24.2703,24.2252,24.2252,49500.0
2013-06-13 10:25:00,32.23,32.28,32.23,32.25,56000.0,24.2252,24.2628,24.2252,24.2402,56000.0
2013-06-13 10:30:00,32.25,32.33,32.25,32.33,16000.0,24.2402,24.3004,24.2402,24.3004,16000.0
2013-06-13 10:35:00,32.34,32.35,32.3,32.32,13300.0,24.3079,24.3154,24.2778,24.2928,13300.0
2013-06-13 10:40:00,32.32,32.32,32.3,32.32,15100.0,24.2928,24.2928,24.2778,24.2928,15100.0
2013-06-13 10:45:00,32.32,32.34,32.32,32.32,3300.0,24.2928,24.3079,24.2928,24.2928,3300.0
2013-06-13 10:50:00,32.33,32.35,32.32,32.32,6800.0,24.3004,24.3154,24.2928,24.2928,6800.0
2013-06-13 10:55:00,32.31,32.31,32.3,32.3,8300.0,24.2853,24.2853,24.2778,24.2778,8300.0
2013-06-13 11:00:00,32.31,32.33,32.29,32.3,13400.0,24.2853,24.3004,24.2703,24.2778,13400.0
2013-06-13 11:05:00,32.3,32.31,32.27,32.29,18300.0,24.2778,24.2853,24.2553,24.2703,18300.0
2013-06-13 11:10:00,32.3,32.3,32.27,32.28,4500.0,24.2778,24.2778,24.2553,24.2628,4500.0
2013-06-13 11:15:00,32.28,32.29,32.25,32.28,15900.0,24.2628,24.2703,24.2402,24.2628,15900.0
2013-06-13 11:20:00,32.27,32.3,32.27,32.29,3100.0,24.2553,24.2778,24.2553,24.2703,3100.0
2013-06-13 11:25:00,32.29,32.31,32.28,32.3,5700.0,24.2703,24.2853,24.2628,24.2778,5700.0
2013-06-13 11:30:00,32.29,32.29,32.27,32.28,9300.0,24.2703,24.2703,24.2553,24.2628,9300.0
2013-06-13 11:35:00,32.28,32.32,32.28,32.31,16400.0,24.2628,24.2928,24.2628,24.2853,16400.0
2013-06-13 11:40:00,32.32,32.34,32.32,32.34,1300.0,24.2928,24.3079,24.2928,24.3079,1300.0
2013-06-13 11:45:00,32.33,32.33,32.32,32.33,2700.0,24.3004,24.3004,24.2928,24.3004,2700.0
2013-06-13 11:50:00,32.34,32.36,32.34,32.35,4000.0,24.3079,24.3229,24.3079,24.3154,4000.0
2013-06-13 11:55:00,32.35,32.38,32.35,32.37,2800.0,24.3154,24.3379,24.3154,24.3304,2800.0
2013-06-13 12:00:00,32.38,32.39,32.37,32.39,11900.0,24.3379,24.3455,24.3304,24.3455,11900.0
2013-06-13 12:05:00,32.39,32.39,32.38,32.39,5500.0,24.3455,24.3455,24.3379,24.3455,5500.0
2013-06-13 12:10:00,32.38,32.38,32.36,32.36,2000.0,24.3379,24.3379,24.3229,24.3229,2000.0
2013-06-13 12:15:00,32.37,32.38,32.36,32.37,1200.0,24.3304,24.3379,24.3229,24.3304,1200.0
2013-06-13 12:20:00,32.38,32.38,32.37,32.37,1400.0,24.3379,24.3379,24.3304,24.3304,1400.0
2013-06-13 12:25:00,32.38,32.38,32.37,32.38,6300.0,24.3379,24.3379,24.3304,24.3379,6300.0
2013-06-13 12:30:00,32.38,32.39,32.38,32.39,3100.0,24.3379,24.3455,24.3379,24.3455,3100.0
2013-06-13 12:35:00,32.4,32.43,32.4,32.41,4800.0,24.353,24.3755,24.353,24.3605,4800.0
2013-06-13 12:40:00,32.42,32.43,32.42,32.42,900.0,24.368,24.3755,24.368,24.368,900.0
2013-06-13 12:45:00,32.43,32.45,32.43,32.43,3400.0,24.3755,24.3905,24.3755,24.3755,3400.0
2013-06-13 12:50:00,32.44,32.47,32.44,32.47,1500.0,24.383,24.4056,24.383,24.4056,1500.0
2013-06-13 12:55:00,32.48,32.55,32.48,32.55,157000.0,24.4131,24.4657,24.4131,24.4657,157000.0
2013-06-13 13:00:00,32.55,32.65,32.55,32.64,405000.0,24.4657,24.5409,24.4657,24.5334,405000.0
2013-06-13 13:05:00,32.63,32.63,32.6,32.61,8500.0,24.5258,24.5258,24.5033,24.5108,8500.0
2013-06-13 13:10:00,32.6,32.61,32.59,32.6,4600.0,24.5033,24.5108,24.4958,24.5033,4600.0
2013-06-13 13:15:00,32.61,32.63,32.61,32.61,7100.0,24.5108,24.5258,24.5108,24.5108,7100.0
2013-06-13 13:20:00,32.61,32.62,32.58,32.58,4700.0,24.5108,24.5183,24.4883,24.4883,4700.0
2013-06-13 13:25:00,32.58,32.58,32.57,32.57,2800.0,24.4883,24.4883,24.4807,24.4807,2800.0
2013-06-13 13:30:00,32.57,32.58,32.54,32.55,9200.0,24.4807,24.4883,24.4582,24.4657,9200.0
2013-06-13 13:35:00,32.54,32.54,32.51,32.51,5000.0,24.4582,24.4582,24.4356,24.4356,5000.0
2013-06-13 13:40:00,32.51,32.52,32.5,32.51,4500.0,24.4356,24.4432,24.4281,24.4356,4500.0
2013-06-13 13:45:00,32.51,32.52,32.5,32.52,3900.0,24.4356,24.4432,24.4281,24.4432,3900.0
2013-06-13 13:50:00,32.53,32.54,32.53,32.54,600.0,24.4507,24.4582,24.4507,24.4582,600.0
2013-06-13 13:55:00,32.52,32.54,32.52,32.54,900.0,24.4432,24.4582,24.4432,24.4582,900.0
2013-06-13 14:00:00,32.54,32.61,32.54,32.61,3100.0,24.4582,24.5108,24.4582,24.5108,3100.0
2013-06-13 14:05:00,32.62,32.64,32.61,32.61,9400.0,24.5183,24.5334,24.5108,24.5108,9400.0
2013-06-13 14:10:00,32.61,32.61,32.6,32.61,1800.0,24.5108,24.5108,24.5033,24.5108,1800.0
2013-06-13 14:15:00,32.62,32.66,32.61,32.66,6200.0,24.5183,24.5484,24.5108,24.5484,6200.0
2013-06-13 14:20:00,32.66,32.68,32.66,32.67,1800.0,24.5484,24.5634,24.5484,24.5559,1800.0
2013-06-13 14:25:00,32.67,32.68,32.64,32.64,14100.0,24.5559,24.5634,24.5334,24.5334,14100.0
2013-06-13 14:30:00,32.64,32.65,32.63,32.64,4100.0,24.5334,24.5409,24.5258,24.5334,4100.0
2013-06-13 14:35:00,32.64,32.65,32.64,32.65,900.0,24.5334,24.5409,24.5334,24.5409,900.0
2013-06-13 14:40:00,32.66,32.66,32.64,32.65,1900.0,24.5484,24.5484,24.5334,24.5409,1900.0
2013-06-13 14:45:00,32.65,32.65,32.64,32.65,1300.0,24.5409,24.5409,24.5334,24.5409,1300.0
2013-06-13 14:50:00,32.64,32.66,32.64,32.66,700.0,24.5334,24.5484,24.5334,24.5484,700.0
2013-06-13 14:55:00,32.66,32.67,32.66,32.67,5800.0,24.5484,24.5559,24.5484,24.5559,5800.0
2013-06-13 15:00:00,32.67,32.71,32.66,32.7,14200.0,24.5559,24.586,24.5484,24.5785,14200.0
2013-06-13 15:05:00,32.7,32.74,32.69,32.73,2600.0,24.5785,24.6085,24.5709,24.601,2600.0
2013-06-13 15:10:00,32.72,32.75,32.72,32.75,10100.0,24.5935,24.616,24.5935,24.616,10100.0
2013-06-13 15:15:00,32.75,32.77,32.72,32.72,36000.0,24.616,24.6311,24.5935,24.5935,36000.0
2013-06-13 15:20:00,32.72,32.73,32.71,32.73,19600.0,24.5935,24.601,24.586,24.601,19600.0
2013-06-13 15:25:00,32.73,32.75,32.73,32.73,108500.0,24.601,24.616,24.601,24.601,108500.0
2013-06-13 15:30:00,32.74,32.76,32.73,32.73,23900.0,24.6085,24.6236,24.601,24.601,23900.0
2013-06-13 15:35:00,32.74,32.77,32.73,32.77,61300.0,24.6085,24.6311,24.601,24.6311,61300.0
2013-06-13 15:40:00,32.78,32.81,32.77,32.81,26100.0,24.6386,24.6611,24.6311,24.6611,26100.0
2013-06-13 15:45:00,32.81,32.86,32.79,32.84,13600.0,24.6611,24.6987,24.6461,24.6837,13600.0
2013-06-13 15:50:00,32.83,32.85,32.79,32.8,37600.0,24.6762,24.6912,24.6461,24.6536,37600.0
2013-06-13 15:55:00,32.79,32.85,32.78,32.84,336600.0,24.6461,24.6912,24.6386,24.6837,336600.0
2013-06-14 09:30:00,32.84,32.84,32.72,32.77,18700.0,24.6837,24.6837,24.5935,24.6311,18700.0
2013-06-14 09:35:00,32.77,32.77,32.75,32.75,1800.0,24.6311,24.6311,24.616,24.616,1800.0
2013-06-14 09:40:00,32.71,32.73,32.71,32.72,9900.0,24.586,24.601,24.586,24.5935,9900.0
2013-06-14 09:45:00,32.72,32.76,32.71,32.75,4800.0,24.5935,24.6236,24.586,24.616,4800.0
2013-06-14 09:50:00,32.75,32.75,32.72,32.72,9200.0,24.616,24.616,24.5935,24.5935,9200.0
2013-06-14 09:55:00,32.71,32.78,32.7,32.78,2000.0,24.586,24.6386,24.5785,24.6386,2000.0
2013-06-14 10:00:00,32.77,32.79,32.75,32.75,5100.0,24.6311,24.6461,24.616,24.616,5100.0
2013-06-14 10:05:00,32.75,32.78,32.74,32.77,6400.0,24.616,24.6386,24.6085,24.6311,6400.0
2013-06-14 10:10:00,32.77,32.77,32.73,32.74,2700.0,24.6311,24.6311,24.601,24.6085,2700.0
2013-06-14 10:15:00,32.74,32.75,32.7,32.72,6200.0,24.6085,24.616,24.5785,24.5935,6200.0
2013-06-14 10:20:00,32.7,32.7,32.68,32.68,3400.0,24.5785,24.5785,24.5634,24.5634,3400.0
2013-06-14 10:25:00,32.68,32.68,32.62,32.62,30100.0,24.5634,24.5634,24.5183,24.5183,30100.0
2013-06-14 10:30:00,32.64,32.64,32.62,32.64,4900.0,24.5334,24.5334,24.5183,24.5334,4900.0
2013-06-14 10:35:00,32.65,32.65,32.54,32.59,67500.0,24.5409,24.5409,24.4582,24.4958,67500.0
2013-06-14 10:40:00,32.59,32.63,32.57,32.63,57200.0,24.4958,24.5258,24.4807,24.5258,57200.0
2013-06-14 10:45:00,32.62,32.63,32.57,32.58,56200.0,24.5183,24.5258,24.4807,24.4883,56200.0
2013-06-14 10:50:00,32.57,32.59,32.55,32.59,52800.0,24.4807,24.4958,24.4657,24.4958,52800.0
2013-06-14 10:55:00,32.58,32.59,32.52,32.54,20200.0,24.4883,24.4958,24.4432,24.4582,20200.0
2013-06-14 11:00:00,32.55,32.57,32.51,32.56,13800.0,24.4657,24.4807,24.4356,24.4732,13800.0
2013-06-14 11:05:00,32.56,32.59,32.54,32.57,7700.0,24.4732,24.4958,24.4582,24.4807,7700.0
2013-06-14 11:10:00,32.58,32.6,32.58,32.58,4300.0,24.4883,24.5033,24.4883,24.4883,4300.0
2013-06-14 11:15:00,32.58,32.58,32.54,32.54,15800.0,24.4883,24.4883,24.4582,24.4582,15800.0
2013-06-14 11:20:00,32.54,32.57,32.53,32.56,14000.0,24.4582,24.4807,24.4507,24.4732,14000.0
2013-06-14 11:25:00,32.57,32.57,32.56,32.57,7200.0,24.4807,24.4807,24.4732,24.4807,7200.0
2013-06-14 11:30:00,32.58,32.59,32.52,32.54,24300.0,24.4883,24.4958,24.4432,24.4582,24300.0
2013-06-14 11:35:00,32.54,32.59,32.54,32.56,7500.0,24.4582,24.4958,24.4582,24.4732,7500.0
2013-06-14 11:40:00,32.57,32.57,32.51,32.51,11200.0,24.4807,24.4807,24.4356,24.4356,11200.0
2013-06-14 11:45:00,32.5,32.51,32.47,32.49,9500.0,24.4281,24.4356,24.4056,24.4206,9500.0
2013-06-14 11:50:00,32.49,32.5,32.48,32.5,4100.0,24.4206,24.4281,24.4131,24.4281,4100.0
2013-06-14 11:55:00,32.5,32.55,32.5,32.54,11100.0,24.4281,24.4657,24.4281,24.4582,11100.0
2013-06-14 12:00:00,32.54,32.54,32.49,32.51,14700.0,24.4582,24.4582,24.4206,24.4356,14700.0
2013-06-14 12:05:00,32.52,32.52,32.48,32.51,18000.0,24.4432,24.4432,24.4131,24.4356,18000.0
2013-06-14 12:10:00,32.5,32.5,32.48,32.48,2000.0,24.4281,24.4281,24.4131,24.4131,2000.0
2013-06-14 12:15:00,32.48,32.48,32.45,32.47,13800.0,24.4131,24.4131,24.3905,24.4056,13800.0
2013-06-14 12:20:00,32.48,32.5,32.45,32.47,26800.0,24.4131,24.4281,24.3905,24.4056,26800.0
2013-06-14 12:25:00,32.46,32.46,32.43,32.44,40300.0,24.3981,24.3981,24.3755,24.383,40300.0
2013-06-14 12:30:00,32.43,32.44,32.4,32.41,39500.0,24.3755,24.383,24.353,24.3605,39500.0
2013-06-14 12:35:00,32.42,32.43,32.4,32.43,38100.0,24.368,24.3755,24.353,24.3755,38100.0
2013-06-14 12:40:00,32.42,32.42,32.39,32.41,23500.0,24.368,24.368,24.3455,24.3605,23500.0
2013-06-14 12:45:00,32.42,32.43,32.4,32.41,11900.0,24.368,24.3755,24.353,24.3605,11900.0
2013-06-14 12:50:00,32.41,32.41,32.27,32.28,134900.0,24.3605,24.3605,24.2553,24.2628,134900.0
2013-06-14 12:55:00,32.27,32.3,32.26,32.29,47100.0,24.2553,24.2778,24.2477,24.2703,47100.0
2013-06-14 13:00:00,32.28,32.28,32.24,32.25,20800.0,24.2628,24.2628,24.2327,24.2402,20800.0
2013-06-14 13:05:00,32.25,32.28,32.24,32.28,21000.0,24.2402,24.2628,24.2327,24.2628,21000.0
2013-06-14 13:10:00,32.28,32.3,32.27,32.29,47800.0,24.2628,24.2778,24.2553,24.2703,47800.0
2013-06-14 13:15:00,32.3,32.31,32.28,32.29,51800.0,24.2778,24.2853,24.2628,24.2703,51800.0
2013-06-14 13:20:00,32.28,32.28,32.24,32.24,15900.0,24.2628,24.2628,24.2327,24.2327,15900.0
2013-06-14 13:25:00,32.25,32.25,32.21,32.21,24900.0,24.2402,24.2402,24.2102,24.2102,24900.0
2013-06-14 13:30:00,32.21,32.25,32.21,32.25,14500.0,24.2102,24.2402,24.2102,24.2402,14500.0
2013-06-14 13:35:00,32.25,32.26,32.23,32.25,13300.0,24.2402,24.2477,24.2252,24.2402,13300.0
2013-06-14 13:40:00,32.25,32.28,32.25,32.27,9000.0,24.2402,24.2628,24.2402,24.2553,9000.0
2013-06-14 13:45:00,32.27,32.28,32.27,32.27,3700.0,24.2553,24.2628,24.2553,24.2553,3700.0
2013-06-14 13:50:00,32.27,32.28,32.23,32.23,20200.0,24.2553,24.2628,24.2252,24.2252,20200.0
2013-06-14 13:55:00,32.23,32.25,32.23,32.25,15400.0,24.2252,24.2402,24.2252,24.2402,15400.0
2013-06-14 14:00:00,32.25,32.26,32.22,32.24,22800.0,24.2402,24.2477,24.2177,24.2327,22800.0
2013-06-14 14:05:00,32.22,32.28,32.22,32.28,8600.0,24.2177,24.2628,24.2177,24.2628,8600.0
2013-06-14 14:10:00,32.27,32.27,32.26,32.26,8600.0,24.2553,24.2553,24.2477,24.2477,8600.0
2013-06-14 14:15:00,32.27,32.29,32.26,32.29,16100.0,24.2553,24.2703,24.2477,24.2703,16100.0
2013-06-14 14:20:00,32.3,32.37,32.3,32.35,7000.0,24.2778,24.3304,24.2778,24.3154,7000.0
2013-06-14 14:25:00,32.35,32.36,32.32,32.33,10200.0,24.3154,24.3229,24.2928,24.3004,10200.0
2013-06-14 14:30:00,32.32,32.32,32.3,32.31,3700.0,24.2928,24.2928,24.2778,24.2853,3700.0
2013-06-14 14:35:00,32.31,32.35,32.31,32.34,3600.0,24.2853,24.3154,24.2853,24.3079,3600.0
2013-06-14 14:40:00,32.35,32.35,32.31,32.31,700.0,24.3154,24.3154,24.2853,24.2853,700.0
2013-06-14 14:45:00,32.33,32.33,32.3,32.31,4200.0,24.3004,24.3004,24.2778,24.2853,4200.0
2013-06-14 14:50:00,32.31,32.33,32.31,32.31,2300.0,24.2853,24.3004,24.2853,24.2853,2300.0
2013-06-14 14:55:00,32.3,32.3,32.27,32.28,10900.0,24.2778,24.2778,24.2553,24.2628,10900.0
2013-06-14 15:00:00,32.28,32.33,32.27,32.33,5500.0,24.2628,24.3004,24.2553,24.3004,5500.0
2013-06-14 15:05:00,32.34,32.36,32.33,32.34,267200.0,24.3079,24.3229,24.3004,24.3079,267200.0
2013-06-14 15:10:00,32.34,32.36,32.34,32.36,6500.0,24.3079,24.3229,24.3079,24.3229,6500.0
2013-06-14 15:15:00,32.36,32.38,32.36,32.37,9200.0,24.3229,24.3379,24.3229,24.3304,9200.0
2013-06-14 15:20:00,32.38,32.38,32.34,32.37,37800.0,24.3379,24.3379,24.3079,24.3304,37800.0
2013-06-14 15:25:00,32.38,32.38,32.31,32.31,15400.0,24.3379,24.3379,24.2853,24.2853,15400.0
2013-06-14 15:30:00,32.32,32.34,32.3,32.31,8400.0,24.2928,24.3079,24.2778,24.2853,8400.0
2013-06-14 15:35:00,32.32,32.34,32.32,32.34,3300.0,24.2928,24.3079,24.2928,24.3079,3300.0
2013-06-14 15:40:00,32.33,32.33,32.29,32.29,4200.0,24.3004,24.3004,24.2703,24.2703,4200.0
2013-06-14 15:45:00,32.29,32.33,32.27,32.32,38200.0,24.2703,24.3004,24.2553,24.2928,38200.0
2013-06-14 15:50:00,32.32,32.33,32.3,32.31,10700.0,24.2928,24.3004,24.2778,24.2853,10700.0
2013-06-14 15:55:00,32.31,32.32,32.29,32.29,29200.0,24.2853,24.2928,24.2703,24.2703,29200.0
2013-06-17 09:30:00,32.47,32.64,32.47,32.58,11900.0,24.4056,24.5334,24.4056,24.4883,11900.0
2013-06-17 09:35:00,32.59,32.63,32.57,32.58,7800.0,24.4958,24.5258,24.4807,24.4883,7800.0
2013-06-17 09:40:00,32.57,32.57,32.54,32.57,20000.0,24.4807,24.4807,24.4582,24.4807,20000.0
2013-06-17 09:45:00,32.59,32.63,32.59,32.62,5100.0,24.4958,24.5258,24.4958,24.5183,5100.0
2013-06-17 09:50:00,32.64,32.65,32.62,32.62,3900.0,24.5334,24.5409,24.5183,24.5183,3900.0
2013-06-17 09:55:00,32.62,32.63,32.6,32.6,2700.0,24.5183,24.5258,24.5033,24.5033,2700.0
2013-06-17 10:00:00,32.63,32.65,32.59,32.59,3000.0,24.5258,24.5409,24.4958,24.4958,3000.0
2013-06-17 10:05:00,32.58,32.59,32.55,32.55,114400.0,24.4883,24.4958,24.4657,24.4657,114400.0
2013-06-17 10:10:00,32.52,32.6,32.52,32.58,9800.0,24.4432,24.5033,24.4432,24.4883,9800.0
2013-06-17 10:15:00,32.58,32.61,32.56,32.56,42900.0,24.4883,24.5108,24.4732,24.4732,42900.0
2013-06-17 10:20:00,32.55,32.56,32.53,32.53,7400.0,24.4657,24.4732,24.4507,24.4507,7400.0
2013-06-17 10:25:00,32.53,32.57,32.53,32.56,25000.0,24.4507,24.4807,24.4507,24.4732,25000.0
2013-06-17 10:30:00,32.53,32.55,32.53,32.54,3800.0,24.4507,24.4657,24.4507,24.4582,3800.0
2013-06-17 10:35:00,32.54,32.54,32.47,32.47,3100.0,24.4582,24.4582,24.4056,24.4056,3100.0
2013-06-17 10:40:00,32.46,32.5,32.46,32.5,4300.0,24.3981,24.4281,24.3981,24.4281,4300.0
2013-06-17 10:45:00,32.48,32.54,32.48,32.53,7600.0,24.4131,24.4582,24.4131,24.4507,7600.0
2013-06-17 10:50:00,32.53,32.54,32.52,32.54,3000.0,24.4507,24.4582,24.4432,24.4582,3000.0
2013-06-17 10:55:00,32.54,32.57,32.54,32.57,5500.0,24.4582,24.4807,24.4582,24.4807,5500.0
2013-06-17 11:00:00,32.58,32.59,32.57,32.58,4900.0,24.4883,24.4958,24.4807,24.4883,4900.0
2013-06-17 11:05:00,32.6,32.6,32.56,32.56,4300.0,24.5033,24.5033,24.4732,24.4732,4300.0
2013-06-17 11:10:00,32.58,32.6,32.58,32.58,7600.0,24.4883,24.5033,24.4883,24.4883,7600.0
2013-06-17 11:15:00,32.57,32.57,32.53,32.53,5500.0,24.4807,24.4807,24.4507,24.4507,5500.0
2013-06-17 11:20:00,32.53,32.54,32.52,32.52,17500.0,24.4507,24.4582,24.4432,24.4432,17500.0
2013-06-17 11:25:00,32.52,32.53,32.52,32.53,800.0,24.4432,24.4507,24.4432,24.4507,800.0
2013-06-17 11:30:00,32.51,32.53,32.51,32.53,4700.0,24.4356,24.4507,24.4356,24.4507,4700.0
2013-06-17 11:35:00,32.53,32.53,32.51,32.51,1900.0,24.4507,24.4507,24.4356,24.4356,1900.0
2013-06-17 11:40:00,32.51,32.51,32.51,32.51,100.0,24.4356,24.4356,24.4356,24.4356,100.0
2013-06-17 11:45:00,32.51,32.51,32.5,32.5,2300.0,24.4356,24.4356,24.4281,24.4281,2300.0
2013-06-17 11:50:00,32.5,32.52,32.5,32.52,1900.0,24.4281,24.4432,24.4281,24.4432,1900.0
2013-06-17 11:55:00,32.51,32.51,32.51,32.51,1400.0,24.4356,24.4356,24.4356,24.4356,1400.0
2013-06-17 12:00:00,32.5,32.51,32.5,32.51,2300.0,24.4281,24.4356,24.4281,24.4356,2300.0
2013-06-17 12:05:00,32.51,32.51,32.51,32.51,2000.0,24.4356,24.4356,24.4356,24.4356,2000.0
2013-06-17 12:10:00,32.51,32.51,32.5,32.51,4200.0,24.4356,24.4356,24.4281,24.4356,4200.0
2013-06-17 12:15:00,32.5,32.51,32.5,32.5,1700.0,24.4281,24.4356,24.4281,24.4281,1700.0
2013-06-17 12:20:00,32.51,32.51,32.51,32.51,400.0,24.4356,24.4356,24.4356,24.4356,400.0
2013-06-17 12:25:00,32.5,32.51,32.48,32.49,1800.0,24.4281,24.4356,24.4131,24.4206,1800.0
2013-06-17 12:30:00,32.49,32.51,32.49,32.51,1300.0,24.4206,24.4356,24.4206,24.4356,1300.0
2013-06-17 12:35:00,32.5,32.51,32.5,32.5,900.0,24.4281,24.4356,24.4281,24.4281,900.0
2013-06-17 12:40:00,32.49,32.51,32.49,32.51,800.0,24.4206,24.4356,24.4206,24.4356,800.0
2013-06-17 12:45:00,32.51,32.51,32.49,32.49,2300.0,24.4356,24.4356,24.4206,24.4206,2300.0
2013-06-17 12:50:00,32.5,32.5,32.49,32.49,1600.0,24.4281,24.4281,24.4206,24.4206,1600.0
2013-06-17 12:55:00,32.47,32.47,32.46,32.46,3100.0,24.4056,24.4056,24.3981,24.3981,3100.0
2013-06-17 13:00:00,32.47,32.5,32.47,32.49,2300.0,24.4056,24.4281,24.4056,24.4206,2300.0
2013-06-17 13:05:00,32.48,32.49,32.48,32.49,7800.0,24.4131,24.4206,24.4131,24.4206,7800.0
2013-06-17 13:10:00,32.49,32.5,32.49,32.5,1600.0,24.4206,24.4281,24.4206,24.4281,1600.0
2013-06-17 13:15:00,32.48,32.49,32.48,32.49,4300.0,24.4131,24.4206,24.4131,24.4206,4300.0
2013-06-17 13:20:00,32.49,32.52,32.48,32.52,11500.0,24.4206,24.4432,24.4131,24.4432,11500.0
2013-06-17 13:25:00,32.52,32.52,32.49,32.49,3900.0,24.4432,24.4432,24.4206,24.4206,3900.0
2013-06-17 13:30:00,32.49,32.52,32.49,32.52,4200.0,24.4206,24.4432,24.4206,24.4432,4200.0
2013-06-17 13:35:00,32.51,32.51,32.49,32.5,5500.0,24.4356,24.4356,24.4206,24.4281,5500.0
2013-06-17 13:40:00,32.5,32.51,32.5,32.51,2100.0,24.4281,24.4356,24.4281,24.4356,2100.0
2013-06-17 13:45:00,32.51,32.51,32.51,32.51,3700.0,24.4356,24.4356,24.4356,24.4356,3700.0
2013-06-17 13:50:00,32.52,32.53,32.52,32.52,1700.0,24.4432,24.4507,24.4432,24.4432,1700.0
2013-06-17 13:55:00,32.51,32.52,32.5,32.5,19800.0,24.4356,24.4432,24.4281,24.4281,19800.0
2013-06-17 14:00:00,32.5,32.51,32.49,32.49,2700.0,24.4281,24.4356,24.4206,24.4206,2700.0
2013-06-17 14:05:00,32.49,32.49,32.41,32.44,13300.0,24.4206,24.4206,24.3605,24.383,13300.0
2013-06-17 14:10:00,32.44,32.45,32.39,32.42,41800.0,24.383,24.3905,24.3455,24.368,41800.0
2013-06-17 14:15:00,32.41,32.42,32.4,32.4,14100.0,24.3605,24.368,24.353,24.353,14100.0
2013-06-17 14:20:00,32.41,32.43,32.36,32.36,32300.0,24.3605,24.3755,24.3229,24.3229,32300.0
2013-06-17 14:25:00,32.35,32.35,32.3,32.34,40700.0,24.3154,24.3154,24.2778,24.3079,40700.0
2013-06-17 14:30:00,32.35,32.42,32.33,32.41,10600.0,24.3154,24.368,24.3004,24.3605,10600.0
2013-06-17 14:35:00,32.4,32.41,32.39,32.39,1600.0,24.353,24.3605,24.3455,24.3455,1600.0
2013-06-17 14:40:00,32.4,32.42,32.37,32.38,2900.0,24.353,24.368,24.3304,24.3379,2900.0
2013-06-17 14:45:00,32.35,32.36,32.33,32.33,7200.0,24.3154,24.3229,24.3004,24.3004,7200.0
2013-06-17 14:50:00,32.33,32.35,32.32,32.34,7300.0,24.3004,24.3154,24.2928,24.3079,7300.0
2013-06-17 14:55:00,32.32,32.32,32.3,32.31,4900.0,24.2928,24.2928,24.2778,24.2853,4900.0
2013-06-17 15:00:00,32.31,32.37,32.31,32.37,8100.0,24.2853,24.3304,24.2853,24.3304,8100.0
2013-06-17 15:05:00,32.37,32.38,32.35,32.38,8400.0,24.3304,24.3379,24.3154,24.3379,8400.0
2013-06-17 15:10:00,32.37,32.38,32.33,32.33,10000.0,24.3304,24.3379,24.3004,24.3004,10000.0
2013-06-17 15:15:00,32.32,32.36,32.32,32.36,7900.0,24.2928,24.3229,24.2928,24.3229,7900.0
2013-06-17 15:20:00,32.36,32.37,32.33,32.37,6800.0,24.3229,24.3304,24.3004,24.3304,6800.0
2013-06-17 15:25:00,32.38,32.41,32.38,32.41,9000.0,24.3379,24.3605,24.3379,24.3605,9000.0
2013-06-17 15:30:00,32.41,32.46,32.41,32.46,32700.0,24.3605,24.3981,24.3605,24.3981,32700.0
2013-06-17 15:35:00,32.47,32.5,32.45,32.49,6500.0,24.4056,24.4281,24.3905,24.4206,6500.0
2013-06-17 15:40:00,32.5,32.5,32.49,32.5,3000.0,24.4281,24.4281,24.4206,24.4281,3000.0
2013-06-17 15:45:00,32.48,32.5,32.47,32.49,9500.0,24.4131,24.4281,24.4056,24.4206,9500.0
2013-06-17 15:50:00,32.48,32.49,32.45,32.47,17200.0,24.4131,24.4206,24.3905,24.4056,17200.0
2013-06-17 15:55:00,32.46,32.5,32.46,32.5,49900.0,24.3981,24.4281,24.3981,24.4281,49900.0
2013-06-18 09:30:00,32.54,32.66,32.53,32.54,13100.0,24.4582,24.5484,24.4507,24.4582,13100.0
2013-06-18 09:35:00,32.53,32.64,32.53,32.59,13900.0,24.4507,24.5334,24.4507,24.4958,13900.0
2013-06-18 09:40:00,32.58,32.58,32.51,32.53,11200.0,24.4883,24.4883,24.4356,24.4507,11200.0
2013-06-18 09:45:00,32.54,32.54,32.5,32.52,22500.0,24.4582,24.4582,24.4281,24.4432,22500.0
2013-06-18 09:50:00,32.51,32.53,32.48,32.51,36500.0,24.4356,24.4507,24.4131,24.4356,36500.0
2013-06-18 09:55:00,32.5,32.53,32.5,32.52,65800.0,24.4281,24.4507,24.4281,24.4432,65800.0
2013-06-18 10:00:00,32.51,32.54,32.5,32.5,23600.0,24.4356,24.4582,24.4281,24.4281,23600.0
2013-06-18 10:05:00,32.51,32.53,32.49,32.51,39500.0,24.4356,24.4507,24.4206,24.4356,39500.0
2013-06-18 10:10:00,32.5,32.5,32.45,32.46,10000.0,24.4281,24.4281,24.3905,24.3981,10000.0
2013-06-18 10:15:00,32.46,32.52,32.46,32.51,14200.0,24.3981,24.4432,24.3981,24.4356,14200.0
2013-06-18 10:20:00,32.5,32.51,32.48,32.49,3200.0,24.4281,24.4356,24.4131,24.4206,3200.0
2013-06-18 10:25:00,32.48,32.51,32.47,32.48,11300.0,24.4131,24.4356,24.4056,24.4131,11300.0
2013-06-18 10:30:00,32.48,32.53,32.48,32.51,9100.0,24.4131,24.4507,24.4131,24.4356,9100.0
2013-06-18 10:35:00,32.51,32.53,32.51,32.52,12900.0,24.4356,24.4507,24.4356,24.4432,12900.0
2013-06-18 10:40:00,32.53,32.53,32.5,32.5,10900.0,24.4507,24.4507,24.4281,24.4281,10900.0
2013-06-18 10:45:00,32.5,32.5,32.49,32.5,4500.0,24.4281,24.4281,24.4206,24.4281,4500.0
2013-06-18 10:50:00,32.51,32.52,32.5,32.51,6400.0,24.4356,24.4432,24.4281,24.4356,6400.0
2013-06-18 10:55:00,32.51,32.52,32.5,32.52,2300.0,24.4356,24.4432,24.4281,24.4432,2300.0
2013-06-18 11:00:00,32.51,32.52,32.5,32.51,3600.0,24.4356,24.4432,24.4281,24.4356,3600.0
2013-06-18 11:05:00,32.52,32.53,32.51,32.53,3600.0,24.4432,24.4507,24.4356,24.4507,3600.0
2013-06-18 11:10:00,32.52,32.53,32.52,32.53,2600.0,24.4432,24.4507,24.4432,24.4507,2600.0
2013-06-18 11:15:00,32.53,32.56,32.53,32.56,6700.0,24.4507,24.4732,24.4507,24.4732,6700.0
2013-06-18 11:20:00,32.57,32.57,32.53,32.54,3200.0,24.4807,24.4807,24.4507,24.4582,3200.0
2013-06-18 11:25:00,32.56,32.59,32.56,32.59,12000.0,24.4732,24.4958,24.4732,24.4958,12000.0
2013-06-18 11:30:00,32.59,32.61,32.59,32.6,2800.0,24.4958,24.5108,24.4958,24.5033,2800.0
2013-06-18 11:35:00,32.6,32.61,32.59,32.59,8400.0,24.5033,24.5108,24.4958,24.4958,8400.0
2013-06-18 11:40:00,32.6,32.64,32.59,32.63,9800.0,24.5033,24.5334,24.4958,24.5258,9800.0
2013-06-18 11:45:00,32.63,32.63,32.62,32.62,2900.0,24.5258,24.5258,24.5183,24.5183,2900.0
2013-06-18 11:50:00,32.61,32.61,32.6,32.61,1400.0,24.5108,24.5108,24.5033,24.5108,1400.0
2013-06-18 11:55:00,32.61,32.61,32.6,32.6,4300.0,24.5108,24.5108,24.5033,24.5033,4300.0
2013-06-18 12:00:00,32.6,32.61,32.6,32.61,1400.0,24.5033,24.5108,24.5033,24.5108,1400.0
2013-06-18 12:05:00,32.61,32.61,32.6,32.6,2400.0,24.5108,24.5108,24.5033,24.5033,2400.0
2013-06-18 12:10:00,32.6,32.62,32.6,32.62,10500.0,24.5033,24.5183,24.5033,24.5183,10500.0
2013-06-18 12:15:00,32.61,32.64,32.61,32.63,4900.0,24.5108,24.5334,24.5108,24.5258,4900.0
2013-06-18 12:20:00,32.62,32.64,32.62,32.63,4000.0,24.5183,24.5334,24.5183,24.5258,4000.0
2013-06-18 12:25:00,32.63,32.64,32.63,32.63,1400.0,24.5258,24.5334,24.5258,24.5258,1400.0
2013-06-18 12:30:00,32.63,32.65,32.63,32.65,17600.0,24.5258,24.5409,24.5258,24.5409,17600.0
2013-06-18 12:35:00,32.66,32.68,32.66,32.68,2300.0,24.5484,24.5634,24.5484,24.5634,2300.0
2013-06-18 12:40:00,32.68,32.7,32.68,32.7,7900.0,24.5634,24.5785,24.5634,24.5785,7900.0
2013-06-18 12:45:00,32.7,32.71,32.7,32.71,2900.0,24.5785,24.586,24.5785,24.586,2900.0
2013-06-18 12:50:00,32.73,32.75,32.73,32.75,3800.0,24.601,24.616,24.601,24.616,3800.0
2013-06-18 12:55:00,32.74,32.8,32.74,32.8,3100.0,24.6085,24.6536,24.6085,24.6536,3100.0
2013-06-18 13:00:00,32.8,32.8,32.76,32.77,2300.0,24.6536,24.6536,24.6236,24.6311,2300.0
2013-06-18 13:05:00,32.76,32.76,32.74,32.74,2700.0,24.6236,24.6236,24.6085,24.6085,2700.0
2013-06-18 13:10:00,32.75,32.76,32.75,32.75,3500.0,24.616,24.6236,24.616,24.616,3500.0
2013-06-18 13:15:00,32.74,32.77,32.74,32.77,2000.0,24.6085,24.6311,24.6085,24.6311,2000.0
2013-06-18 13:20:00,32.77,32.77,32.76,32.77,2300.0,24.6311,24.6311,24.6236,24.6311,2300.0
2013-06-18 13:25:00,32.78,32.8,32.78,32.78,7300.0,24.6386,24.6536,24.6386,24.6386,7300.0
2013-06-18 13:30:00,32.79,32.79,32.77,32.78,3200.0,24.6461,24.6461,24.6311,24.6386,3200.0
2013-06-18 13:35:00,32.79,32.81,32.78,32.78,10300.0,24.6461,24.6611,24.6386,24.6386,10300.0
2013-06-18 13:40:00,32.79,32.82,32.79,32.81,15700.0,24.6461,24.6687,24.6461,24.6611,15700.0
2013-06-18 13:45:00,32.82,32.85,32.82,32.83,20000.0,24.6687,24.6912,24.6687,24.6762,20000.0
2013-06-18 13:50:00,32.84,32.87,32.84,32.87,10500.0,24.6837,24.7062,24.6837,24.7062,10500.0
2013-06-18 13:55:00,32.86,32.87,32.85,32.87,10800.0,24.6987,24.7062,24.6912,24.7062,10800.0
2013-06-18 14:00:00,32.87,32.88,32.84,32.87,12600.0,24.7062,24.7138,24.6837,24.7062,12600.0
2013-06-18 14:05:00,32.87,32.9,32.87,32.89,9500.0,24.7062,24.7288,24.7062,24.7213,9500.0
2013-06-18 14:10:00,32.89,32.91,32.89,32.9,33500.0,24.7213,24.7363,24.7213,24.7288,33500.0
2013-06-18 14:15:00,32.91,32.92,32.89,32.9,17500.0,24.7363,24.7438,24.7213,24.7288,17500.0
2013-06-18 14:20:00,32.89,32.9,32.88,32.89,24800.0,24.7213,24.7288,24.7138,24.7213,24800.0
2013-06-18 14:25:00,32.89,32.89,32.83,32.87,30000.0,24.7213,24.7213,24.6762,24.7062,30000.0
2013-06-18 14:30:00,32.87,32.89,32.87,32.89,18400.0,24.7062,24.7213,24.7062,24.7213,18400.0
2013-06-18 14:35:00,32.89,32.89,32.87,32.87,17700.0,24.7213,24.7213,24.7062,24.7062,17700.0
2013-06-18 14:40:00,32.86,32.88,32.86,32.88,20400.0,24.6987,24.7138,24.6987,24.7138,20400.0
2013-06-18 14:45:00,32.88,32.9,32.88,32.9,57300.0,24.7138,24.7288,24.7138,24.7288,57300.0
2013-06-18 14:50:00,32.9,32.9,32.88,32.89,23000.0,24.7288,24.7288,24.7138,24.7213,23000.0
2013-06-18 14:55:00,32.89,32.89,32.86,32.88,32100.0,24.7213,24.7213,24.6987,24.7138,32100.0
2013-06-18 15:00:00,32.88,32.89,32.87,32.87,33100.0,24.7138,24.7213,24.7062,24.7062,33100.0
2013-06-18 15:05:00,32.87,32.88,32.85,32.86,42500.0,24.7062,24.7138,24.6912,24.6987,42500.0
2013-06-18 15:10:00,32.85,32.86,32.84,32.84,33000.0,24.6912,24.6987,24.6837,24.6837,33000.0
2013-06-18 15:15:00,32.85,32.88,32.84,32.87,51700.0,24.6912,24.7138,24.6837,24.7062,51700.0
2013-06-18 15:20:00,32.87,32.89,32.86,32.87,27800.0,24.7062,24.7213,24.6987,24.7062,27800.0
2013-06-18 15:25:00,32.88,32.88,32.85,32.88,39200.0,24.7138,24.7138,24.6912,24.7138,39200.0
2013-06-18 15:30:00,32.87,32.88,32.85,32.87,53500.0,24.7062,24.7138,24.6912,24.7062,53500.0
2013-06-18 15:35:00,32.85,32.87,32.84,32.84,34200.0,24.6912,24.7062,24.6837,24.6837,34200.0
2013-06-18 15:40:00,32.84,32.86,32.83,32.84,31300.0,24.6837,24.6987,24.6762,24.6837,31300.0
2013-06-18 15:45:00,32.83,32.84,32.83,32.84,47900.0,24.6762,24.6837,24.6762,24.6837,47900.0
2013-06-18 15:50:00,32.84,32.85,32.81,32.83,43900.0,24.6837,24.6912,24.6611,24.6762,43900.0
2013-06-18 15:55:00,32.83,32.85,32.82,32.84,63200.0,24.6762,24.6912,24.6687,24.6837,63200.0
2013-06-19 09:30:00,32.85,32.85,32.74,32.74,17500.0,24.6912,24.6912,24.6085,24.6085,17500.0
2013-06-19 09:35:00,32.69,32.69,32.67,32.68,2000.0,24.5709,24.5709,24.5559,24.5634,2000.0
2013-06-19 09:40:00,32.68,32.68,32.64,32.64,6400.0,24.5634,24.5634,24.5334,24.5334,6400.0
2013-06-19 09:45:00,32.64,32.68,32.64,32.64,4900.0,24.5334,24.5634,24.5334,24.5334,4900.0
2013-06-19 09:50:00,32.64,32.65,32.62,32.64,8800.0,24.5334,24.5409,24.5183,24.5334,8800.0
2013-06-19 09:55:00,32.65,32.7,32.65,32.69,10700.0,24.5409,24.5785,24.5409,24.5709,10700.0
2013-06-19 10:00:00,32.68,32.72,32.65,32.71,15100.0,24.5634,24.5935,24.5409,24.586,15100.0
2013-06-19 10:05:00,32.71,32.73,32.7,32.72,6400.0,24.586,24.601,24.5785,24.5935,6400.0
2013-06-19 10:10:00,32.72,32.73,32.7,32.71,6200.0,24.5935,24.601,24.5785,24.586,6200.0
2013-06-19 10:15:00,32.71,32.74,32.71,32.73,14800.0,24.586,24.6085,24.586,24.601,14800.0
2013-06-19 10:20:00,32.72,32.73,32.71,32.72,4000.0,24.5935,24.601,24.586,24.5935,4000.0
2013-06-19 10:25:00,32.72,32.74,32.71,32.71,3000.0,24.5935,24.6085,24.586,24.586,3000.0
2013-06-19 10:30:00,32.72,32.73,32.71,32.71,1400.0,24.5935,24.601,24.586,24.586,1400.0
2013-06-19 10:35:00,32.72,32.72,32.7,32.71,6800.0,24.5935,24.5935,24.5785,24.586,6800.0
2013-06-19 10:40:00,32.72,32.73,32.71,32.72,2900.0,24.5935,24.601,24.586,24.5935,2900.0
2013-06-19 10:45:00,32.73,32.73,32.66,32.66,7500.0,24.601,24.601,24.5484,24.5484,7500.0
2013-06-19 10:50:00,32.66,32.69,32.66,32.67,10900.0,24.5484,24.5709,24.5484,24.5559,10900.0
2013-06-19 10:55:00,32.67,32.68,32.63,32.66,4400.0,24.5559,24.5634,24.5258,24.5484,4400.0
2013-06-19 11:00:00,32.66,32.66,32.64,32.64,1700.0,24.5484,24.5484,24.5334,24.5334,1700.0
2013-06-19 11:05:00,32.65,32.67,32.65,32.65,6500.0,24.5409,24.5559,24.5409,24.5409,6500.0
2013-06-19 11:10:00,32.68,32.71,32.68,32.7,9100.0,24.5634,24.586,24.5634,24.5785,9100.0
2013-06-19 11:15:00,32.71,32.71,32.7,32.71,3400.0,24.586,24.586,24.5785,24.586,3400.0
2013-06-19 11:20:00,32.72,32.72,32.69,32.7,3400.0,24.5935,24.5935,24.5709,24.5785,3400.0
2013-06-19 11:25:00,32.68,32.68,32.66,32.68,6900.0,24.5634,24.5634,24.5484,24.5634,6900.0
2013-06-19 11:30:00,32.66,32.66,32.64,32.65,3800.0,24.5484,24.5484,24.5334,24.5409,3800.0
2013-06-19 11:35:00,32.66,32.66,32.64,32.64,4800.0,24.5484,24.5484,24.5334,24.5334,4800.0
2013-06-19 11:40:00,32.65,32.66,32.65,32.65,4400.0,24.5409,24.5484,24.5409,24.5409,4400.0
2013-06-19 11:45:00,32.64,32.64,32.62,32.62,3400.0,24.5334,24.5334,24.5183,24.5183,3400.0
2013-06-19 11:50:00,32.62,32.63,32.62,32.62,2900.0,24.5183,24.5258,24.5183,24.5183,2900.0
2013-06-19 11:55:00,32.62,32.62,32.6,32.61,3800.0,24.5183,24.5183,24.5033,24.5108,3800.0
2013-06-19 12:00:00,32.59,32.62,32.59,32.62,9200.0,24.4958,24.5183,24.4958,24.5183,9200.0
2013-06-19 12:05:00,32.62,32.62,32.61,32.62,6000.0,24.5183,24.5183,24.5108,24.5183,6000.0
2013-06-19 12:10:00,32.62,32.63,32.62,32.63,3100.0,24.5183,24.5258,24.5183,24.5258,3100.0
2013-06-19 12:15:00,32.63,32.63,32.61,32.63,6500.0,24.5258,24.5258,24.5108,24.5258,6500.0
2013-06-19 12:20:00,32.64,32.64,32.63,32.64,1700.0,24.5334,24.5334,24.5258,24.5334,1700.0
2013-06-19 12:25:00,32.64,32.66,32.64,32.66,5200.0,24.5334,24.5484,24.5334,24.5484,5200.0
2013-06-19 12:30:00,32.65,32.65,32.64,32.64,2100.0,24.5409,24.5409,24.5334,24.5334,2100.0
2013-06-19 12:35:00,32.64,32.67,32.64,32.66,7100.0,24.5334,24.5559,24.5334,24.5484,7100.0
2013-06-19 12:40:00,32.66,32.68,32.66,32.68,2800.0,24.5484,24.5634,24.5484,24.5634,2800.0
2013-06-19 12:45:00,32.69,32.7,32.68,32.7,4600.0,24.5709,24.5785,24.5634,24.5785,4600.0
2013-06-19 12:50:00,32.69,32.69,32.68,32.69,2200.0,24.5709,24.5709,24.5634,24.5709,2200.0
2013-06-19 12:55:00,32.68,32.68,32.65,32.66,114800.0,24.5634,24.5634,24.5409,24.5484,114800.0
2013-06-19 13:00:00,32.67,32.68,32.67,32.67,5900.0,24.5559,24.5634,24.5559,24.5559,5900.0
2013-06-19 13:05:00,32.67,32.69,32.67,32.68,15300.0,24.5559,24.5709,24.5559,24.5634,15300.0
2013-06-19 13:10:00,32.68,32.69,32.68,32.68,1600.0,24.5634,24.5709,24.5634,24.5634,1600.0
2013-06-19 13:15:00,32.68,32.69,32.67,32.68,9700.0,24.5634,24.5709,24.5559,24.5634,9700.0
2013-06-19 13:20:00,32.69,32.69,32.69,32.69,100.0,24.5709,24.5709,24.5709,24.5709,100.0
2013-06-19 13:25:00,32.69,32.69,32.69,32.69,3800.0,24.5709,24.5709,24.5709,24.5709,3800.0
2013-06-19 13:30:00,32.68,32.69,32.68,32.69,1100.0,24.5634,24.5709,24.5634,24.5709,1100.0
2013-06-19 13:35:00,32.69,32.7,32.69,32.7,9100.0,24.5709,24.5785,24.5709,24.5785,9100.0
2013-06-19 13:40:00,32.7,32.7,32.7,32.7,1000.0,24.5785,24.5785,24.5785,24.5785,1000.0
2013-06-19 13:45:00,32.69,32.69,32.69,32.69,200.0,24.5709,24.5709,24.5709,24.5709,200.0
2013-06-19 13:50:00,32.71,32.71,32.7,32.71,2100.0,24.586,24.586,24.5785,24.586,2100.0
2013-06-19 13:55:00,32.72,32.75,32.72,32.72,23200.0,24.5935,24.616,24.5935,24.5935,23200.0
2013-06-19 14:00:00,32.74,32.76,32.6,32.6,19800.0,24.6085,24.6236,24.5033,24.5033,19800.0
2013-06-19 14:05:00,32.6,32.65,32.59,32.64,7500.0,24.5033,24.5409,24.4958,24.5334,7500.0
2013-06-19 14:10:00,32.63,32.81,32.62,32.79,8300.0,24.5258,24.6611,24.5183,24.6461,8300.0
2013-06-19 14:15:00,32.78,32.82,32.75,32.77,5400.0,24.6386,24.6687,24.616,24.6311,5400.0
2013-06-19 14:20:00,32.78,32.78,32.67,32.68,4700.0,24.6386,24.6386,24.5559,24.5634,4700.0
2013-06-19 14:25:00,32.68,32.77,32.66,32.77,14700.0,24.5634,24.6311,24.5484,24.6311,14700.0
2013-06-19 14:30:00,32.76,32.77,32.68,32.72,21000.0,24.6236,24.6311,24.5634,24.5935,21000.0
2013-06-19 14:35:00,32.73,32.86,32.72,32.78,33100.0,24.601,24.6987,24.5935,24.6386,33100.0
2013-06-19 14:40:00,32.77,32.96,32.73,32.94,77900.0,24.6311,24.7739,24.601,24.7589,77900.0
2013-06-19 14:45:00,32.93,32.93,32.87,32.9,20000.0,24.7513,24.7513,24.7062,24.7288,20000.0
2013-06-19 14:50:00,32.88,32.89,32.82,32.84,74100.0,24.7138,24.7213,24.6687,24.6837,74100.0
2013-06-19 14:55:00,32.82,32.82,32.68,32.69,22900.0,24.6687,24.6687,24.5634,24.5709,22900.0
2013-06-19 15:00:00,32.69,32.76,32.65,32.73,27800.0,24.5709,24.6236,24.5409,24.601,27800.0
2013-06-19 15:05:00,32.73,32.75,32.67,32.69,14000.0,24.601,24.616,24.5559,24.5709,14000.0
2013-06-19 15:10:00,32.7,32.71,32.63,32.66,26300.0,24.5785,24.586,24.5258,24.5484,26300.0
2013-06-19 15:15:00,32.65,32.68,32.59,32.61,164300.0,24.5409,24.5634,24.4958,24.5108,164300.0
2013-06-19 15:20:00,32.61,32.66,32.6,32.64,45800.0,24.5108,24.5484,24.5033,24.5334,45800.0
2013-06-19 15:25:00,32.65,32.77,32.65,32.76,37200.0,24.5409,24.6311,24.5409,24.6236,37200.0
2013-06-19 15:30:00,32.77,32.77,32.71,32.73,37400.0,24.6311,24.6311,24.586,24.601,37400.0
2013-06-19 15:35:00,32.73,32.79,32.73,32.76,26500.0,24.601,24.6461,24.601,24.6236,26500.0
2013-06-19 15:40:00,32.76,32.77,32.73,32.75,117700.0,24.6236,24.6311,24.601,24.616,117700.0
2013-06-19 15:45:00,32.75,32.75,32.68,32.69,114600.0,24.616,24.616,24.5634,24.5709,114600.0
2013-06-19 15:50:00,32.69,32.71,32.63,32.71,92400.0,24.5709,24.586,24.5258,24.586,92400.0
2013-06-19 15:55:00,32.71,32.72,32.66,32.66,157000.0,24.586,24.5935,24.5484,24.5484,157000.0
2013-06-20 09:30:00,32.4,32.43,32.35,32.39,40400.0,24.353,24.3755,24.3154,24.3455,40400.0
2013-06-20 09:35:00,32.39,32.39,32.23,32.32,15000.0,24.3455,24.3455,24.2252,24.2928,15000.0
2013-06-20 09:40:00,32.26,32.32,32.22,32.29,38700.0,24.2477,24.2928,24.2177,24.2703,38700.0
2013-06-20 09:45:00,32.29,32.41,32.29,32.4,27100.0,24.2703,24.3605,24.2703,24.353,27100.0
2013-06-20 09:50:00,32.39,32.41,32.33,32.36,21800.0,24.3455,24.3605,24.3004,24.3229,21800.0
2013-06-20 09:55:00,32.34,32.39,32.33,32.36,32600.0,24.3079,24.3455,24.3004,24.3229,32600.0
2013-06-20 10:00:00,32.34,32.51,32.33,32.36,60200.0,24.3079,24.4356,24.3004,24.3229,60200.0
2013-06-20 10:05:00,32.35,32.44,32.34,32.43,29400.0,24.3154,24.383,24.3079,24.3755,29400.0
2013-06-20 10:10:00,32.44,32.44,32.35,32.41,53500.0,24.383,24.383,24.3154,24.3605,53500.0
2013-06-20 10:15:00,32.41,32.46,32.29,32.45,140600.0,24.3605,24.3981,24.2703,24.3905,140600.0
2013-06-20 10:20:00,32.45,32.58,32.43,32.57,142500.0,24.3905,24.4883,24.3755,24.4807,142500.0
2013-06-20 10:25:00,32.57,32.57,32.49,32.52,99000.0,24.4807,24.4807,24.4206,24.4432,99000.0
2013-06-20 10:30:00,32.51,32.52,32.39,32.4,65100.0,24.4356,24.4432,24.3455,24.353,65100.0
2013-06-20 10:35:00,32.41,32.49,32.4,32.45,20500.0,24.3605,24.4206,24.353,24.3905,20500.0
2013-06-20 10:40:00,32.45,32.52,32.44,32.52,37500.0,24.3905,24.4432,24.383,24.4432,37500.0
2013-06-20 10:45:00,32.51,32.56,32.48,32.54,25600.0,24.4356,24.4732,24.4131,24.4582,25600.0
2013-06-20 10:50:00,32.56,32.57,32.53,32.56,18100.0,24.4732,24.4807,24.4507,24.4732,18100.0
2013-06-20 10:55:00,32.57,32.59,32.54,32.57,39400.0,24.4807,24.4958,24.4582,24.4807,39400.0
2013-06-20 11:00:00,32.56,32.57,32.52,32.53,10500.0,24.4732,24.4807,24.4432,24.4507,10500.0
2013-06-20 11:05:00,32.54,32.55,32.5,32.5,19800.0,24.4582,24.4657,24.4281,24.4281,19800.0
2013-06-20 11:10:00,32.5,32.55,32.5,32.54,64200.0,24.4281,24.4657,24.4281,24.4582,64200.0
2013-06-20 11:15:00,32.54,32.55,32.5,32.51,30600.0,24.4582,24.4657,24.4281,24.4356,30600.0
2013-06-20 11:20:00,32.51,32.55,32.51,32.54,40500.0,24.4356,24.4657,24.4356,24.4582,40500.0
2013-06-20 11:25:00,32.54,32.55,32.53,32.53,14000.0,24.4582,24.4657,24.4507,24.4507,14000.0
2013-06-20 11:30:00,32.54,32.55,32.5,32.5,63000.0,24.4582,24.4657,24.4281,24.4281,63000.0
2013-06-20 11:35:00,32.5,32.58,32.5,32.58,44500.0,24.4281,24.4883,24.4281,24.4883,44500.0
2013-06-20 11:40:00,32.57,32.58,32.56,32.56,25700.0,24.4807,24.4883,24.4732,24.4732,25700.0
2013-06-20 11:45:00,32.57,32.63,32.57,32.63,70200.0,24.4807,24.5258,24.4807,24.5258,70200.0
2013-06-20 11:50:00,32.64,32.66,32.64,32.65,32400.0,24.5334,24.5484,24.5334,24.5409,32400.0
2013-06-20 11:55:00,32.67,32.67,32.66,32.67,18200.0,24.5559,24.5559,24.5484,24.5559,18200.0
2013-06-20 12:00:00,32.67,32.7,32.67,32.69,40100.0,24.5559,24.5785,24.5559,24.5709,40100.0
2013-06-20 12:05:00,32.67,32.69,32.64,32.68,17900.0,24.5559,24.5709,24.5334,24.5634,17900.0
2013-06-20 12:10:00,32.69,32.72,32.69,32.72,32700.0,24.5709,24.5935,24.5709,24.5935,32700.0
2013-06-20 12:15:00,32.71,32.73,32.69,32.73,16600.0,24.586,24.601,24.5709,24.601,16600.0
2013-06-20 12:20:00,32.72,32.77,32.7,32.77,68300.0,24.5935,24.6311,24.5785,24.6311,68300.0
2013-06-20 12:25:00,32.77,32.81,32.77,32.81,162200.0,24.6311,24.6611,24.6311,24.6611,162200.0
2013-06-20 12:30:00,32.81,32.85,32.81,32.83,127500.0,24.6611,24.6912,24.6611,24.6762,127500.0
2013-06-20 12:35:00,32.83,32.84,32.81,32.81,21500.0,24.6762,24.6837,24.6611,24.6611,21500.0
2013-06-20 12:40:00,32.8,32.8,32.77,32.79,9000.0,24.6536,24.6536,24.6311,24.6461,9000.0
2013-06-20 12:45:00,32.8,32.81,32.78,32.79,5700.0,24.6536,24.6611,24.6386,24.6461,5700.0
2013-06-20 12:50:00,32.79,32.81,32.77,32.77,17500.0,24.6461,24.6611,24.6311,24.6311,17500.0
2013-06-20 12:55:00,32.77,32.79,32.76,32.79,57500.0,24.6311,24.6461,24.6236,24.6461,57500.0
2013-06-20 13:00:00,32.78,32.8,32.77,32.78,20100.0,24.6386,24.6536,24.6311,24.6386,20100.0
2013-06-20 13:05:00,32.79,32.83,32.78,32.79,109600.0,24.6461,24.6762,24.6386,24.6461,109600.0
2013-06-20 13:10:00,32.78,32.8,32.78,32.79,23300.0,24.6386,24.6536,24.6386,24.6461,23300.0
2013-06-20 13:15:00,32.79,32.8,32.75,32.76,42400.0,24.6461,24.6536,24.616,24.6236,42400.0
2013-06-20 13:20:00,32.76,32.77,32.74,32.76,41000.0,24.6236,24.6311,24.6085,24.6236,41000.0
2013-06-20 13:25:00,32.76,32.78,32.74,32.78,26500.0,24.6236,24.6386,24.6085,24.6386,26500.0
2013-06-20 13:30:00,32.77,32.79,32.77,32.79,19600.0,24.6311,24.6461,24.6311,24.6461,19600.0
2013-06-20 13:35:00,32.8,32.8,32.77,32.78,15800.0,24.6536,24.6536,24.6311,24.6386,15800.0
2013-06-20 13:40:00,32.78,32.84,32.78,32.81,22400.0,24.6386,24.6837,24.6386,24.6611,22400.0
2013-06-20 13:45:00,32.82,32.84,32.79,32.82,54500.0,24.6687,24.6837,24.6461,24.6687,54500.0
2013-06-20 13:50:00,32.82,32.83,32.79,32.81,19500.0,24.6687,24.6762,24.6461,24.6611,19500.0
2013-06-20 13:55:00,32.81,32.83,32.77,32.83,18600.0,24.6611,24.6762,24.6311,24.6762,18600.0
2013-06-20 14:00:00,32.82,32.85,32.77,32.84,40200.0,24.6687,24.6912,24.6311,24.6837,40200.0
2013-06-20 14:05:00,32.84,32.84,32.79,32.79,9500.0,24.6837,24.6837,24.6461,24.6461,9500.0
2013-06-20 14:10:00,32.8,32.81,32.78,32.79,61900.0,24.6536,24.6611,24.6386,24.6461,61900.0
2013-06-20 14:15:00,32.79,32.85,32.79,32.83,77000.0,24.6461,24.6912,24.6461,24.6762,77000.0
2013-06-20 14:20:00,32.83,32.83,32.77,32.77,114100.0,24.6762,24.6762,24.6311,24.6311,114100.0
2013-06-20 14:25:00,32.77,32.79,32.7,32.7,34300.0,24.6311,24.6461,24.5785,24.5785,34300.0
2013-06-20 14:30:00,32.71,32.72,32.68,32.69,44500.0,24.586,24.5935,24.5634,24.5709,44500.0
2013-06-20 14:35:00,32.69,32.7,32.62,32.62,262800.0,24.5709,24.5785,24.5183,24.5183,262800.0
2013-06-20 14:40:00,32.62,32.67,32.62,32.66,26200.0,24.5183,24.5559,24.5183,24.5484,26200.0
2013-06-20 14:45:00,32.65,32.66,32.62,32.62,25600.0,24.5409,24.5484,24.5183,24.5183,25600.0
2013-06-20 14:50:00,32.62,32.63,32.55,32.57,163700.0,24.5183,24.5258,24.4657,24.4807,163700.0
2013-06-20 14:55:00,32.57,32.59,32.54,32.54,67500.0,24.4807,24.4958,24.4582,24.4582,67500.0
2013-06-20 15:00:00,32.55,32.61,32.53,32.59,29800.0,24.4657,24.5108,24.4507,24.4958,29800.0
2013-06-20 15:05:00,32.59,32.68,32.59,32.68,20400.0,24.4958,24.5634,24.4958,24.5634,20400.0
2013-06-20 15:10:00,32.67,32.67,32.63,32.64,67600.0,24.5559,24.5559,24.5258,24.5334,67600.0
2013-06-20 15:15:00,32.61,32.63,32.54,32.55,60500.0,24.5108,24.5258,24.4582,24.4657,60500.0
2013-06-20 15:20:00,32.55,32.55,32.48,32.5,237600.0,24.4657,24.4657,24.4131,24.4281,237600.0
2013-06-20 15:25:00,32.5,32.52,32.48,32.5,96800.0,24.4281,24.4432,24.4131,24.4281,96800.0
2013-06-20 15:30:00,32.5,32.52,32.44,32.44,98500.0,24.4281,24.4432,24.383,24.383,98500.0
2013-06-20 15:35:00,32.45,32.49,32.44,32.48,91900.0,24.3905,24.4206,24.383,24.4131,91900.0
2013-06-20 15:40:00,32.47,32.52,32.47,32.52,58300.0,24.4056,24.4432,24.4056,24.4432,58300.0
2013-06-20 15:45:00,32.51,32.52,32.47,32.5,76600.0,24.4356,24.4432,24.4056,24.4281,76600.0
2013-06-20 15:50:00,32.49,32.61,32.48,32.59,55800.0,24.4206,24.5108,24.4131,24.4958,55800.0
2013-06-20 15:55:00,32.6,32.65,32.57,32.59,76800.0,24.5033,24.5409,24.4807,24.4958,76800.0
2013-06-21 09:30:00,32.63,32.72,32.6,32.6,71600.0,24.6336,24.7016,24.611,24.611,71600.0
2013-06-21 09:35:00,32.56,32.56,32.44,32.44,22600.0,24.5808,24.5808,24.4902,24.4902,22600.0
2013-06-21 09:40:00,32.4,32.56,32.37,32.56,27600.0,24.46,24.5808,24.4374,24.5808,27600.0
2013-06-21 09:45:00,32.53,32.59,32.5,32.58,13800.0,24.5581,24.6034,24.5355,24.5959,13800.0
2013-06-21 09:50:00,32.59,32.59,32.43,32.44,20000.0,24.6034,24.6034,24.4827,24.4902,20000.0
2013-06-21 09:55:00,32.45,32.49,32.42,32.43,14800.0,24.4978,24.5279,24.4751,24.4827,14800.0
2013-06-21 10:00:00,32.43,32.62,32.43,32.61,129200.0,24.4827,24.6261,24.4827,24.6185,129200.0
2013-06-21 10:05:00,32.61,32.62,32.54,32.56,33000.0,24.6185,24.6261,24.5657,24.5808,33000.0
2013-06-21 10:10:00,32.55,32.58,32.54,32.58,18200.0,24.5732,24.5959,24.5657,24.5959,18200.0
2013-06-21 10:15:00,32.59,32.59,32.54,32.55,9300.0,24.6034,24.6034,24.5657,24.5732,9300.0
2013-06-21 10:20:00,32.56,32.61,32.56,32.59,13800.0,24.5808,24.6185,24.5808,24.6034,13800.0
2013-06-21 10:25:00,32.59,32.59,32.54,32.55,21200.0,24.6034,24.6034,24.5657,24.5732,21200.0
2013-06-21 10:30:00,32.54,32.54,32.47,32.48,18100.0,24.5657,24.5657,24.5129,24.5204,18100.0
2013-06-21 10:35:00,32.48,32.5,32.44,32.49,14100.0,24.5204,24.5355,24.4902,24.5279,14100.0
2013-06-21 10:40:00,32.49,32.53,32.46,32.53,29800.0,24.5279,24.5581,24.5053,24.5581,29800.0
2013-06-21 10:45:00,32.52,32.59,32.52,32.57,30900.0,24.5506,24.6034,24.5506,24.5883,30900.0
2013-06-21 10:50:00,32.56,32.62,32.56,32.58,173300.0,24.5808,24.6261,24.5808,24.5959,173300.0
2013-06-21 10:55:00,32.58,32.58,32.53,32.53,75400.0,24.5959,24.5959,24.5581,24.5581,75400.0
2013-06-21 11:00:00,32.53,32.55,32.48,32.48,53100.0,24.5581,24.5732,24.5204,24.5204,53100.0
2013-06-21 11:05:00,32.49,32.56,32.47,32.54,29800.0,24.5279,24.5808,24.5129,24.5657,29800.0
2013-06-21 11:10:00,32.54,32.54,32.44,32.44,43100.0,24.5657,24.5657,24.4902,24.4902,43100.0
2013-06-21 11:15:00,32.44,32.52,32.44,32.52,127400.0,24.4902,24.5506,24.4902,24.5506,127400.0
2013-06-21 11:20:00,32.51,32.51,32.44,32.47,28200.0,24.543,24.543,24.4902,24.5129,28200.0
2013-06-21 11:25:00,32.47,32.47,32.39,32.39,63700.0,24.5129,24.5129,24.4525,24.4525,63700.0
2013-06-21 11:30:00,32.39,32.43,32.35,32.42,49000.0,24.4525,24.4827,24.4223,24.4751,49000.0
2013-06-21 11:35:00,32.42,32.53,32.42,32.5,184700.0,24.4751,24.5581,24.4751,24.5355,184700.0
2013-06-21 11:40:00,32.51,32.54,32.48,32.5,41400.0,24.543,24.5657,24.5204,24.5355,41400.0
2013-06-21 11:45:00,32.49,32.52,32.49,32.51,47700.0,24.5279,24.5506,24.5279,24.543,47700.0
2013-06-21 11:50:00,32.51,32.52,32.43,32.43,30800.0,24.543,24.5506,24.4827,24.4827,30800.0
2013-06-21 11:55:00,32.43,32.51,32.43,32.49,38700.0,24.4827,24.543,24.4827,24.5279,38700.0
2013-06-21 12:00:00,32.49,32.59,32.49,32.59,101500.0,24.5279,24.6034,24.5279,24.6034,101500.0
2013-06-21 12:05:00,32.58,32.61,32.56,32.56,48400.0,24.5959,24.6185,24.5808,24.5808,48400.0
2013-06-21 12:10:00,32.56,32.61,32.54,32.54,47800.0,24.5808,24.6185,24.5657,24.5657,47800.0
2013-06-21 12:15:00,32.55,32.59,32.52,32.59,10300.0,24.5732,24.6034,24.5506,24.6034,10300.0
2013-06-21 12:20:00,32.58,32.58,32.52,32.56,18100.0,24.5959,24.5959,24.5506,24.5808,18100.0
2013-06-21 12:25:00,32.56,32.58,32.55,32.58,20400.0,24.5808,24.5959,24.5732,24.5959,20400.0
2013-06-21 12:30:00,32.58,32.59,32.55,32.55,18000.0,24.5959,24.6034,24.5732,24.5732,18000.0
2013-06-21 12:35:00,32.55,32.58,32.55,32.55,32800.0,24.5732,24.5959,24.5732,24.5732,32800.0
2013-06-21 12:40:00,32.55,32.62,32.53,32.6,25500.0,24.5732,24.6261,24.5581,24.611,25500.0
2013-06-21 12:45:00,32.6,32.69,32.6,32.69,81200.0,24.611,24.6789,24.611,24.6789,81200.0
2013-06-21 12:50:00,32.69,32.69,32.64,32.66,16500.0,24.6789,24.6789,24.6412,24.6563,16500.0
2013-06-21 12:55:00,32.64,32.74,32.64,32.73,83900.0,24.6412,24.7167,24.6412,24.7091,83900.0
2013-06-21 13:00:00,32.74,32.76,32.66,32.7,36800.0,24.7167,24.7318,24.6563,24.6865,36800.0
2013-06-21 13:05:00,32.71,32.82,32.71,32.81,31900.0,24.694,24.7771,24.694,24.7695,31900.0
2013-06-21 13:10:00,32.82,32.83,32.78,32.8,30600.0,24.7771,24.7846,24.7469,24.762,30600.0
2013-06-21 13:15:00,32.8,32.81,32.75,32.76,53200.0,24.762,24.7695,24.7242,24.7318,53200.0
2013-06-21 13:20:00,32.76,32.77,32.72,32.72,24300.0,24.7318,24.7393,24.7016,24.7016,24300.0
2013-06-21 13:25:00,32.73,32.75,32.72,32.72,14200.0,24.7091,24.7242,24.7016,24.7016,14200.0
2013-06-21 13:30:00,32.73,32.77,32.72,32.77,40100.0,24.7091,24.7393,24.7016,24.7393,40100.0
2013-06-21 13:35:00,32.76,32.77,32.73,32.74,12600.0,24.7318,24.7393,24.7091,24.7167,12600.0
2013-06-21 13:40:00,32.75,32.76,32.69,32.71,14800.0,24.7242,24.7318,24.6789,24.694,14800.0
2013-06-21 13:45:00,32.7,32.7,32.65,32.65,13600.0,24.6865,24.6865,24.6487,24.6487,13600.0
2013-06-21 13:50:00,32.66,32.69,32.63,32.64,21800.0,24.6563,24.6789,24.6336,24.6412,21800.0
2013-06-21 13:55:00,32.65,32.65,32.61,32.64,11900.0,24.6487,24.6487,24.6185,24.6412,11900.0
2013-06-21 14:00:00,32.64,32.67,32.61,32.61,11600.0,24.6412,24.6638,24.6185,24.6185,11600.0
2013-06-21 14:05:00,32.61,32.61,32.58,32.61,18500.0,24.6185,24.6185,24.5959,24.6185,18500.0
2013-06-21 14:10:00,32.61,32.68,32.61,32.67,17500.0,24.6185,24.6714,24.6185,24.6638,17500.0
2013-06-21 14:15:00,32.67,32.72,32.66,32.72,15400.0,24.6638,24.7016,24.6563,24.7016,15400.0
2013-06-21 14:20:00,32.71,32.71,32.68,32.69,40100.0,24.694,24.694,24.6714,24.6789,40100.0
2013-06-21 14:25:00,32.7,32.74,32.69,32.73,32100.0,24.6865,24.7167,24.6789,24.7091,32100.0
2013-06-21 14:30:00,32.73,32.73,32.69,32.71,20700.0,24.7091,24.7091,24.6789,24.694,20700.0
2013-06-21 14:35:00,32.71,32.72,32.67,32.7,31900.0,24.694,24.7016,24.6638,24.6865,31900.0
2013-06-21 14:40:00,32.7,32.7,32.65,32.66,30100.0,24.6865,24.6865,24.6487,24.6563,30100.0
2013-06-21 14:45:00,32.66,32.69,32.66,32.67,16400.0,24.6563,24.6789,24.6563,24.6638,16400.0
2013-06-21 14:50:00,32.67,32.68,32.64,32.66,9300.0,24.6638,24.6714,24.6412,24.6563,9300.0
2013-06-21 14:55:00,32.65,32.66,32.61,32.65,13300.0,24.6487,24.6563,24.6185,24.6487,13300.0
2013-06-21 15:00:00,32.65,32.7,32.64,32.68,16500.0,24.6487,24.6865,24.6412,24.6714,16500.0
2013-06-21 15:05:00,32.68,32.7,32.66,32.68,53500.0,24.6714,24.6865,24.6563,24.6714,53500.0
2013-06-21 15:10:00,32.68,32.71,32.68,32.69,36500.0,24.6714,24.694,24.6714,24.6789,36500.0
2013-06-21 15:15:00,32.69,32.72,32.68,32.69,29300.0,24.6789,24.7016,24.6714,24.6789,29300.0
2013-06-21 15:20:00,32.69,32.78,32.69,32.78,103700.0,24.6789,24.7469,24.6789,24.7469,103700.0
2013-06-21 15:25:00,32.78,32.79,32.77,32.79,78500.0,24.7469,24.7544,24.7393,24.7544,78500.0
2013-06-21 15:30:00,32.79,32.8,32.76,32.76,22300.0,24.7544,24.762,24.7318,24.7318,22300.0
2013-06-21 15:35:00,32.76,32.77,32.73,32.74,28800.0,24.7318,24.7393,24.7091,24.7167,28800.0
2013-06-21 15:40:00,32.74,32.75,32.7,32.71,38800.0,24.7167,24.7242,24.6865,24.694,38800.0
2013-06-21 15:45:00,32.7,32.74,32.68,32.72,290800.0,24.6865,24.7167,24.6714,24.7016,290800.0
2013-06-21 15:50:00,32.72,32.77,32.71,32.76,78400.0,24.7016,24.7393,24.694,24.7318,78400.0
2013-06-21 15:55:00,32.76,32.82,32.73,32.78,231700.0,24.7318,24.7771,24.7091,24.7469,231700.0
2013-06-24 09:30:00,32.51,32.56,32.43,32.47,63600.0,24.543,24.5808,24.4827,24.5129,63600.0
2013-06-24 09:35:00,32.47,32.48,32.38,32.38,28600.0,24.5129,24.5204,24.4449,24.4449,28600.0
2013-06-24 09:40:00,32.36,32.46,32.36,32.46,39000.0,24.4298,24.5053,24.4298,24.5053,39000.0
2013-06-24 09:45:00,32.47,32.58,32.46,32.56,21900.0,24.5129,24.5959,24.5053,24.5808,21900.0
2013-06-24 09:50:00,32.57,32.58,32.41,32.43,61300.0,24.5883,24.5959,24.4676,24.4827,61300.0
2013-06-24 09:55:00,32.41,32.47,32.39,32.44,57600.0,24.4676,24.5129,24.4525,24.4902,57600.0
2013-06-24 10:00:00,32.44,32.46,32.34,32.46,95400.0,24.4902,24.5053,24.4147,24.5053,95400.0
2013-06-24 10:05:00,32.46,32.5,32.43,32.48,16900.0,24.5053,24.5355,24.4827,24.5204,16900.0
2013-06-24 10:10:00,32.48,32.57,32.48,32.53,39100.0,24.5204,24.5883,24.5204,24.5581,39100.0
2013-06-24 10:15:00,32.53,32.58,32.5,32.52,45300.0,24.5581,24.5959,24.5355,24.5506,45300.0
2013-06-24 10:20:00,32.5,32.5,32.46,32.47,29500.0,24.5355,24.5355,24.5053,24.5129,29500.0
2013-06-24 10:25:00,32.47,32.49,32.43,32.47,17200.0,24.5129,24.5279,24.4827,24.5129,17200.0
2013-06-24 10:30:00,32.46,32.51,32.41,32.46,17100.0,24.5053,24.543,24.4676,24.5053,17100.0
2013-06-24 10:35:00,32.46,32.58,32.46,32.57,24700.0,24.5053,24.5959,24.5053,24.5883,24700.0
2013-06-24 10:40:00,32.56,32.58,32.52,32.56,30000.0,24.5808,24.5959,24.5506,24.5808,30000.0
2013-06-24 10:45:00,32.55,32.61,32.51,32.58,45400.0,24.5732,24.6185,24.543,24.5959,45400.0
2013-06-24 10:50:00,32.6,32.63,32.55,32.61,44600.0,24.611,24.6336,24.5732,24.6185,44600.0
2013-06-24 10:55:00,32.61,32.67,32.59,32.59,39500.0,24.6185,24.6638,24.6034,24.6034,39500.0
2013-06-24 11:00:00,32.57,32.62,32.57,32.59,12000.0,24.5883,24.6261,24.5883,24.6034,12000.0
2013-06-24 11:05:00,32.56,32.61,32.55,32.59,12300.0,24.5808,24.6185,24.5732,24.6034,12300.0
2013-06-24 11:10:00,32.59,32.59,32.5,32.5,35100.0,24.6034,24.6034,24.5355,24.5355,35100.0
2013-06-24 11:15:00,32.5,32.51,32.47,32.47,10200.0,24.5355,24.543,24.5129,24.5129,10200.0
2013-06-24 11:20:00,32.48,32.5,32.44,32.49,17700.0,24.5204,24.5355,24.4902,24.5279,17700.0
2013-06-24 11:25:00,32.48,32.49,32.45,32.46,21200.0,24.5204,24.5279,24.4978,24.5053,21200.0
2013-06-24 11:30:00,32.46,32.53,32.45,32.51,55000.0,24.5053,24.5581,24.4978,24.543,55000.0
2013-06-24 11:35:00,32.51,32.55,32.48,32.55,64000.0,24.543,24.5732,24.5204,24.5732,64000.0
2013-06-24 11:40:00,32.55,32.59,32.5,32.5,17700.0,24.5732,24.6034,24.5355,24.5355,17700.0
2013-06-24 11:45:00,32.49,32.54,32.48,32.52,5300.0,24.5279,24.5657,24.5204,24.5506,5300.0
2013-06-24 11:50:00,32.51,32.54,32.51,32.52,6000.0,24.543,24.5657,24.543,24.5506,6000.0
2013-06-24 11:55:00,32.51,32.59,32.5,32.57,10000.0,24.543,24.6034,24.5355,24.5883,10000.0
2013-06-24 12:00:00,32.57,32.61,32.5,32.51,40000.0,24.5883,24.6185,24.5355,24.543,40000.0
2013-06-24 12:05:00,32.5,32.51,32.48,32.49,8000.0,24.5355,24.543,24.5204,24.5279,8000.0
2013-06-24 12:10:00,32.5,32.52,32.47,32.5,33400.0,24.5355,24.5506,24.5129,24.5355,33400.0
2013-06-24 12:15:00,32.49,32.5,32.47,32.47,1600.0,24.5279,24.5355,24.5129,24.5129,1600.0
2013-06-24 12:20:00,32.43,32.5,32.43,32.5,94100.0,24.4827,24.5355,24.4827,24.5355,94100.0
2013-06-24 12:25:00,32.5,32.58,32.48,32.53,18000.0,24.5355,24.5959,24.5204,24.5581,18000.0
2013-06-24 12:30:00,32.55,32.59,32.54,32.57,10300.0,24.5732,24.6034,24.5657,24.5883,10300.0
2013-06-24 12:35:00,32.59,32.61,32.54,32.55,17700.0,24.6034,24.6185,24.5657,24.5732,17700.0
2013-06-24 12:40:00,32.55,32.61,32.55,32.58,16500.0,24.5732,24.6185,24.5732,24.5959,16500.0
2013-06-24 12:45:00,32.57,32.62,32.56,32.59,10300.0,24.5883,24.6261,24.5808,24.6034,10300.0
2013-06-24 12:50:00,32.59,32.6,32.55,32.6,9200.0,24.6034,24.611,24.5732,24.611,9200.0
2013-06-24 12:55:00,32.61,32.63,32.59,32.62,14100.0,24.6185,24.6336,24.6034,24.6261,14100.0
2013-06-24 13:00:00,32.61,32.63,32.59,32.6,11100.0,24.6185,24.6336,24.6034,24.611,11100.0
2013-06-24 13:05:00,32.58,32.59,32.55,32.57,11300.0,24.5959,24.6034,24.5732,24.5883,11300.0
2013-06-24 13:10:00,32.58,32.64,32.57,32.64,17300.0,24.5959,24.6412,24.5883,24.6412,17300.0
2013-06-24 13:15:00,32.66,32.66,32.62,32.66,25100.0,24.6563,24.6563,24.6261,24.6563,25100.0
2013-06-24 13:20:00,32.66,32.68,32.62,32.66,23600.0,24.6563,24.6714,24.6261,24.6563,23600.0
2013-06-24 13:25:00,32.66,32.66,32.57,32.62,16000.0,24.6563,24.6563,24.5883,24.6261,16000.0
2013-06-24 13:30:00,32.61,32.65,32.59,32.6,60800.0,24.6185,24.6487,24.6034,24.611,60800.0
2013-06-24 13:35:00,32.59,32.65,32.59,32.64,60800.0,24.6034,24.6487,24.6034,24.6412,60800.0
2013-06-24 13:40:00,32.64,32.69,32.64,32.69,102400.0,24.6412,24.6789,24.6412,24.6789,102400.0
2013-06-24 13:45:00,32.69,32.69,32.57,32.58,33100.0,24.6789,24.6789,24.5883,24.5959,33100.0
2013-06-24 13:50:00,32.57,32.59,32.55,32.59,25900.0,24.5883,24.6034,24.5732,24.6034,25900.0
2013-06-24 13:55:00,32.59,32.65,32.58,32.65,11800.0,24.6034,24.6487,24.5959,24.6487,11800.0
2013-06-24 14:00:00,32.66,32.71,32.63,32.69,24400.0,24.6563,24.694,24.6336,24.6789,24400.0
2013-06-24 14:05:00,32.72,32.73,32.67,32.7,22800.0,24.7016,24.7091,24.6638,24.6865,22800.0
2013-06-24 14:10:00,32.7,32.72,32.62,32.62,47000.0,24.6865,24.7016,24.6261,24.6261,47000.0
2013-06-24 14:15:00,32.63,32.67,32.63,32.65,17800.0,24.6336,24.6638,24.6336,24.6487,17800.0
2013-06-24 14:20:00,32.67,32.69,32.59,32.6,35600.0,24.6638,24.6789,24.6034,24.611,35600.0
2013-06-24 14:25:00,32.6,32.67,32.6,32.66,16300.0,24.611,24.6638,24.611,24.6563,16300.0
2013-06-24 14:30:00,32.65,32.74,32.65,32.72,81300.0,24.6487,24.7167,24.6487,24.7016,81300.0
2013-06-24 14:35:00,32.71,32.79,32.7,32.79,17700.0,24.694,24.7544,24.6865,24.7544,17700.0
2013-06-24 14:40:00,32.78,32.79,32.7,32.74,48700.0,24.7469,24.7544,24.6865,24.7167,48700.0
2013-06-24 14:45:00,32.75,32.78,32.7,32.76,18700.0,24.7242,24.7469,24.6865,24.7318,18700.0
2013-06-24 14:50:00,32.76,32.78,32.72,32.74,52100.0,24.7318,24.7469,24.7016,24.7167,52100.0
2013-06-24 14:55:00,32.74,32.74,32.68,32.71,32600.0,24.7167,24.7167,24.6714,24.694,32600.0
2013-06-24 15:00:00,32.7,32.74,32.68,32.71,9500.0,24.6865,24.7167,24.6714,24.694,9500.0
2013-06-24 15:05:00,32.71,32.76,32.71,32.71,15400.0,24.694,24.7318,24.694,24.694,15400.0
2013-06-24 15:10:00,32.72,32.74,32.69,32.69,19500.0,24.7016,24.7167,24.6789,24.6789,19500.0
2013-06-24 15:15:00,32.69,32.69,32.62,32.65,17600.0,24.6789,24.6789,24.6261,24.6487,17600.0
2013-06-24 15:20:00,32.65,32.7,32.63,32.65,23400.0,24.6487,24.6865,24.6336,24.6487,23400.0
2013-06-24 15:25:00,32.67,32.67,32.62,32.63,20900.0,24.6638,24.6638,24.6261,24.6336,20900.0
2013-06-24 15:30:00,32.64,32.69,32.62,32.63,38000.0,24.6412,24.6789,24.6261,24.6336,38000.0
2013-06-24 15:35:00,32.63,32.72,32.63,32.71,20500.0,24.6336,24.7016,24.6336,24.694,20500.0
2013-06-24 15:40:00,32.71,32.71,32.67,32.68,12200.0,24.694,24.694,24.6638,24.6714,12200.0
2013-06-24 15:45:00,32.67,32.67,32.58,32.63,37400.0,24.6638,24.6638,24.5959,24.6336,37400.0
2013-06-24 15:50:00,32.62,32.67,32.61,32.65,66000.0,24.6261,24.6638,24.6185,24.6487,66000.0
2013-06-24 15:55:00,32.65,32.65,32.55,32.57,61400.0,24.6487,24.6487,24.5732,24.5883,61400.0
2013-06-25 09:30:00,32.99,32.99,32.8,32.8,100600.0,24.9054,24.9054,24.762,24.762,100600.0
2013-06-25 09:35:00,32.82,32.82,32.7,32.77,47700.0,24.7771,24.7771,24.6865,24.7393,47700.0
2013-06-25 09:40:00,32.77,32.85,32.76,32.8,39600.0,24.7393,24.7997,24.7318,24.762,39600.0
2013-06-25 09:45:00,32.78,32.8,32.72,32.72,50300.0,24.7469,24.762,24.7016,24.7016,50300.0
2013-06-25 09:50:00,32.71,32.77,32.64,32.65,14300.0,24.694,24.7393,24.6412,24.6487,14300.0
2013-06-25 09:55:00,32.65,32.74,32.6,32.72,115000.0,24.6487,24.7167,24.611,24.7016,115000.0
2013-06-25 10:00:00,32.73,32.75,32.65,32.71,40000.0,24.7091,24.7242,24.6487,24.694,40000.0
2013-06-25 10:05:00,32.71,32.73,32.59,32.72,26300.0,24.694,24.7091,24.6034,24.7016,26300.0
2013-06-25 10:10:00,32.71,32.72,32.65,32.71,46300.0,24.694,24.7016,24.6487,24.694,46300.0
2013-06-25 10:15:00,32.71,32.71,32.58,32.62,17500.0,24.694,24.694,24.5959,24.6261,17500.0
2013-06-25 10:20:00,32.64,32.7,32.63,32.7,19200.0,24.6412,24.6865,24.6336,24.6865,19200.0
2013-06-25 10:25:00,32.71,32.73,32.68,32.68,15100.0,24.694,24.7091,24.6714,24.6714,15100.0
2013-06-25 10:30:00,32.67,32.7,32.65,32.68,12500.0,24.6638,24.6865,24.6487,24.6714,12500.0
2013-06-25 10:35:00,32.68,32.76,32.67,32.74,51000.0,24.6714,24.7318,24.6638,24.7167,51000.0
2013-06-25 10:40:00,32.74,32.77,32.74,32.74,24600.0,24.7167,24.7393,24.7167,24.7167,24600.0
2013-06-25 10:45:00,32.75,32.82,32.75,32.82,51800.0,24.7242,24.7771,24.7242,24.7771,51800.0
2013-06-25 10:50:00,32.84,32.87,32.82,32.87,17900.0,24.7922,24.8148,24.7771,24.8148,17900.0
2013-06-25 10:55:00,32.87,32.88,32.83,32.84,23600.0,24.8148,24.8224,24.7846,24.7922,23600.0
2013-06-25 11:00:00,32.83,32.84,32.81,32.84,18100.0,24.7846,24.7922,24.7695,24.7922,18100.0
2013-06-25 11:05:00,32.84,32.9,32.84,32.9,30900.0,24.7922,24.8375,24.7922,24.8375,30900.0
2013-06-25 11:10:00,32.9,32.91,32.87,32.88,33300.0,24.8375,24.845,24.8148,24.8224,33300.0
2013-06-25 11:15:00,32.88,32.88,32.84,32.84,19300.0,24.8224,24.8224,24.7922,24.7922,19300.0
2013-06-25 11:20:00,32.84,32.84,32.82,32.83,15100.0,24.7922,24.7922,24.7771,24.7846,15100.0
2013-06-25 11:25:00,32.81,32.84,32.8,32.83,16400.0,24.7695,24.7922,24.762,24.7846,16400.0
2013-06-25 11:30:00,32.83,32.85,32.82,32.82,12900.0,24.7846,24.7997,24.7771,24.7771,12900.0
2013-06-25 11:35:00,32.82,32.84,32.82,32.84,7500.0,24.7771,24.7922,24.7771,24.7922,7500.0
2013-06-25 11:40:00,32.84,32.88,32.8,32.83,35100.0,24.7922,24.8224,24.762,24.7846,35100.0
2013-06-25 11:45:00,32.83,32.86,32.8,32.86,6600.0,24.7846,24.8073,24.762,24.8073,6600.0
2013-06-25 11:50:00,32.86,32.9,32.86,32.88,11800.0,24.8073,24.8375,24.8073,24.8224,11800.0
2013-06-25 11:55:00,32.88,32.91,32.84,32.85,11600.0,24.8224,24.845,24.7922,24.7997,11600.0
2013-06-25 12:00:00,32.84,32.88,32.82,32.87,76700.0,24.7922,24.8224,24.7771,24.8148,76700.0
2013-06-25 12:05:00,32.88,32.97,32.88,32.97,23000.0,24.8224,24.8903,24.8224,24.8903,23000.0
2013-06-25 12:10:00,32.97,33.01,32.97,33.01,44000.0,24.8903,24.9205,24.8903,24.9205,44000.0
2013-06-25 12:15:00,33.01,33.02,33.0,33.02,33300.0,24.9205,24.9281,24.913,24.9281,33300.0
2013-06-25 12:20:00,33.02,33.03,32.99,33.03,120300.0,24.9281,24.9356,24.9054,24.9356,120300.0
2013-06-25 12:25:00,33.03,33.05,33.03,33.04,110400.0,24.9356,24.9507,24.9356,24.9432,110400.0
2013-06-25 12:30:00,33.04,33.11,33.04,33.1,91600.0,24.9432,24.996,24.9432,24.9885,91600.0
2013-06-25 12:35:00,33.11,33.11,33.08,33.08,35500.0,24.996,24.996,24.9734,24.9734,35500.0
2013-06-25 12:40:00,33.09,33.1,33.06,33.07,36200.0,24.9809,24.9885,24.9583,24.9658,36200.0
2013-06-25 12:45:00,33.08,33.08,33.07,33.08,6900.0,24.9734,24.9734,24.9658,24.9734,6900.0
2013-06-25 12:50:00,33.08,33.08,33.05,33.08,52200.0,24.9734,24.9734,24.9507,24.9734,52200.0
2013-06-25 12:55:00,33.08,33.08,33.02,33.04,84500.0,24.9734,24.9734,24.9281,24.9432,84500.0
2013-06-25 13:00:00,33.04,33.07,33.04,33.05,28200.0,24.9432,24.9658,24.9432,24.9507,28200.0
2013-06-25 13:05:00,33.05,33.07,33.02,33.02,88000.0,24.9507,24.9658,24.9281,24.9281,88000.0
2013-06-25 13:10:00,33.02,33.06,33.01,33.05,22600.0,24.9281,24.9583,24.9205,24.9507,22600.0
2013-06-25 13:15:00,33.07,33.07,33.01,33.02,15300.0,24.9658,24.9658,24.9205,24.9281,15300.0
2013-06-25 13:20:00,33.01,33.03,33.0,33.03,66200.0,24.9205,24.9356,24.913,24.9356,66200.0
2013-06-25 13:25:00,33.02,33.04,33.02,33.04,11100.0,24.9281,24.9432,24.9281,24.9432,11100.0
2013-06-25 13:30:00,33.04,33.04,33.01,33.04,35300.0,24.9432,24.9432,24.9205,24.9432,35300.0
2013-06-25 13:35:00,33.03,33.05,33.03,33.05,11500.0,24.9356,24.9507,24.9356,24.9507,11500.0
2013-06-25 13:40:00,33.05,33.09,33.03,33.07,33600.0,24.9507,24.9809,24.9356,24.9658,33600.0
2013-06-25 13:45:00,33.07,33.12,33.06,33.11,124300.0,24.9658,25.0036,24.9583,24.996,124300.0
2013-06-25 13:50:00,33.11,33.11,33.08,33.11,70900.0,24.996,24.996,24.9734,24.996,70900.0
2013-06-25 13:55:00,33.11,33.11,33.07,33.1,70500.0,24.996,24.996,24.9658,24.9885,70500.0
2013-06-25 14:00:00,33.09,33.11,33.06,33.1,76600.0,24.9809,24.996,24.9583,24.9885,76600.0
2013-06-25 14:05:00,33.1,33.11,33.08,33.1,41300.0,24.9885,24.996,24.9734,24.9885,41300.0
2013-06-25 14:10:00,33.11,33.11,33.08,33.1,30700.0,24.996,24.996,24.9734,24.9885,30700.0
2013-06-25 14:15:00,33.11,33.12,33.1,33.11,24300.0,24.996,25.0036,24.9885,24.996,24300.0
2013-06-25 14:20:00,33.1,33.11,33.07,33.09,27900.0,24.9885,24.996,24.9658,24.9809,27900.0
2013-06-25 14:25:00,33.09,33.11,33.09,33.11,19200.0,24.9809,24.996,24.9809,24.996,19200.0
2013-06-25 14:30:00,33.11,33.13,33.09,33.13,46400.0,24.996,25.0111,24.9809,25.0111,46400.0
2013-06-25 14:35:00,33.12,33.14,33.11,33.11,18200.0,25.0036,25.0187,24.996,24.996,18200.0
2013-06-25 14:40:00,33.11,33.15,33.1,33.11,45700.0,24.996,25.0262,24.9885,24.996,45700.0
2013-06-25 14:45:00,33.12,33.16,33.12,33.14,77400.0,25.0036,25.0338,25.0036,25.0187,77400.0
2013-06-25 14:50:00,33.14,33.16,33.13,33.16,23600.0,25.0187,25.0338,25.0111,25.0338,23600.0
2013-06-25 14:55:00,33.16,33.17,33.12,33.16,63500.0,25.0338,25.0413,25.0036,25.0338,63500.0
2013-06-25 15:00:00,33.16,33.2,33.16,33.18,71400.0,25.0338,25.064,25.0338,25.0489,71400.0
2013-06-25 15:05:00,33.18,33.23,33.17,33.23,217700.0,25.0489,25.0866,25.0413,25.0866,217700.0
2013-06-25 15:10:00,33.23,33.24,33.21,33.22,46300.0,25.0866,25.0942,25.0715,25.0791,46300.0
2013-06-25 15:15:00,33.22,33.24,33.22,33.23,141300.0,25.0791,25.0942,25.0791,25.0866,141300.0
2013-06-25 15:20:00,33.23,33.28,33.23,33.28,112400.0,25.0866,25.1244,25.0866,25.1244,112400.0
2013-06-25 15:25:00,33.27,33.31,33.27,33.31,60700.0,25.1168,25.147,25.1168,25.147,60700.0
2013-06-25 15:30:00,33.31,33.33,33.3,33.32,118200.0,25.147,25.1621,25.1394,25.1545,118200.0
2013-06-25 15:35:00,33.32,33.33,33.31,33.32,73100.0,25.1545,25.1621,25.147,25.1545,73100.0
2013-06-25 15:40:00,33.32,33.33,33.3,33.32,42900.0,25.1545,25.1621,25.1394,25.1545,42900.0
2013-06-25 15:45:00,33.31,33.33,33.3,33.31,244900.0,25.147,25.1621,25.1394,25.147,244900.0
2013-06-25 15:50:00,33.32,33.33,33.29,33.3,218600.0,25.1545,25.1621,25.1319,25.1394,218600.0
2013-06-25 15:55:00,33.31,33.31,33.24,33.26,356300.0,25.147,25.147,25.0942,25.1093,356300.0
2013-06-26 09:30:00,33.57,33.7,33.52,33.56,154300.0,25.3433,25.4414,25.3055,25.3357,154300.0
2013-06-26 09:35:00,33.56,33.59,33.5,33.58,60900.0,25.3357,25.3584,25.2904,25.3508,60900.0
2013-06-26 09:40:00,33.59,33.59,33.54,33.58,137000.0,25.3584,25.3584,25.3206,25.3508,137000.0
2013-06-26 09:45:00,33.58,33.68,33.58,33.66,176600.0,25.3508,25.4263,25.3508,25.4112,176600.0
2013-06-26 09:50:00,33.66,33.68,33.62,33.68,102600.0,25.4112,25.4263,25.381,25.4263,102600.0
2013-06-26 09:55:00,33.67,33.7,33.64,33.66,144300.0,25.4188,25.4414,25.3961,25.4112,144300.0
2013-06-26 10:00:00,33.66,33.67,33.59,33.6,64200.0,25.4112,25.4188,25.3584,25.3659,64200.0
2013-06-26 10:05:00,33.6,33.62,33.56,33.58,74700.0,25.3659,25.381,25.3357,25.3508,74700.0
2013-06-26 10:10:00,33.59,33.6,33.46,33.48,659400.0,25.3584,25.3659,25.2602,25.2753,659400.0
2013-06-26 10:15:00,33.47,33.47,33.42,33.43,20800.0,25.2678,25.2678,25.23,25.2376,20800.0
2013-06-26 10:20:00,33.43,33.48,33.41,33.44,61900.0,25.2376,25.2753,25.2225,25.2451,61900.0
2013-06-26 10:25:00,33.44,33.46,33.44,33.44,26200.0,25.2451,25.2602,25.2451,25.2451,26200.0
2013-06-26 10:30:00,33.43,33.44,33.31,33.31,238900.0,25.2376,25.2451,25.147,25.147,238900.0
2013-06-26 10:35:00,33.32,33.35,33.3,33.35,225600.0,25.1545,25.1772,25.1394,25.1772,225600.0
2013-06-26 10:40:00,33.35,33.38,33.35,33.37,21300.0,25.1772,25.1998,25.1772,25.1923,21300.0
2013-06-26 10:45:00,33.37,33.38,33.32,33.32,31400.0,25.1923,25.1998,25.1545,25.1545,31400.0
2013-06-26 10:50:00,33.32,33.33,33.29,33.32,41000.0,25.1545,25.1621,25.1319,25.1545,41000.0
2013-06-26 10:55:00,33.31,33.32,33.26,33.29,86600.0,25.147,25.1545,25.1093,25.1319,86600.0
2013-06-26 11:00:00,33.28,33.29,33.23,33.23,29800.0,25.1244,25.1319,25.0866,25.0866,29800.0
2013-06-26 11:05:00,33.22,33.24,33.19,33.24,38700.0,25.0791,25.0942,25.0564,25.0942,38700.0
2013-06-26 11:10:00,33.24,33.27,33.24,33.27,28000.0,25.0942,25.1168,25.0942,25.1168,28000.0
2013-06-26 11:15:00,33.28,33.32,33.28,33.29,35000.0,25.1244,25.1545,25.1244,25.1319,35000.0
2013-06-26 11:20:00,33.29,33.3,33.25,33.25,47400.0,25.1319,25.1394,25.1017,25.1017,47400.0
2013-06-26 11:25:00,33.25,33.28,33.23,33.28,29300.0,25.1017,25.1244,25.0866,25.1244,29300.0
2013-06-26 11:30:00,33.28,33.3,33.27,33.29,75300.0,25.1244,25.1394,25.1168,25.1319,75300.0
2013-06-26 11:35:00,33.3,33.3,33.24,33.3,32000.0,25.1394,25.1394,25.0942,25.1394,32000.0
2013-06-26 11:40:00,33.3,33.3,33.26,33.27,18500.0,25.1394,25.1394,25.1093,25.1168,18500.0
2013-06-26 11:45:00,33.26,33.29,33.25,33.28,13000.0,25.1093,25.1319,25.1017,25.1244,13000.0
2013-06-26 11:50:00,33.27,33.28,33.26,33.27,22900.0,25.1168,25.1244,25.1093,25.1168,22900.0
2013-06-26 11:55:00,33.28,33.3,33.27,33.28,70200.0,25.1244,25.1394,25.1168,25.1244,70200.0
2013-06-26 12:00:00,33.27,33.35,33.27,33.34,39600.0,25.1168,25.1772,25.1168,25.1696,39600.0
2013-06-26 12:05:00,33.34,33.36,33.32,33.34,42200.0,25.1696,25.1847,25.1545,25.1696,42200.0
2013-06-26 12:10:00,33.34,33.35,33.33,33.34,10500.0,25.1696,25.1772,25.1621,25.1696,10500.0
2013-06-26 12:15:00,33.35,33.37,33.35,33.37,21200.0,25.1772,25.1923,25.1772,25.1923,21200.0
2013-06-26 12:20:00,33.37,33.38,33.36,33.37,32500.0,25.1923,25.1998,25.1847,25.1923,32500.0
2013-06-26 12:25:00,33.38,33.39,33.37,33.38,20100.0,25.1998,25.2074,25.1923,25.1998,20100.0
2013-06-26 12:30:00,33.38,33.41,33.35,33.41,106100.0,25.1998,25.2225,25.1772,25.2225,106100.0
2013-06-26 12:35:00,33.41,33.43,33.38,33.43,51900.0,25.2225,25.2376,25.1998,25.2376,51900.0
2013-06-26 12:40:00,33.42,33.44,33.39,33.39,33600.0,25.23,25.2451,25.2074,25.2074,33600.0
2013-06-26 12:45:00,33.4,33.43,33.38,33.43,57200.0,25.2149,25.2376,25.1998,25.2376,57200.0
2013-06-26 12:50:00,33.43,33.48,33.43,33.47,74800.0,25.2376,25.2753,25.2376,25.2678,74800.0
2013-06-26 12:55:00,33.46,33.47,33.45,33.47,27500.0,25.2602,25.2678,25.2527,25.2678,27500.0
2013-06-26 13:00:00,33.46,33.48,33.44,33.44,17400.0,25.2602,25.2753,25.2451,25.2451,17400.0
2013-06-26 13:05:00,33.44,33.46,33.44,33.45,18600.0,25.2451,25.2602,25.2451,25.2527,18600.0
2013-06-26 13:10:00,33.44,33.5,33.44,33.48,53100.0,25.2451,25.2904,25.2451,25.2753,53100.0
2013-06-26 13:15:00,33.48,33.5,33.47,33.48,48900.0,25.2753,25.2904,25.2678,25.2753,48900.0
2013-06-26 13:20:00,33.48,33.5,33.45,33.47,73700.0,25.2753,25.2904,25.2527,25.2678,73700.0
2013-06-26 13:25:00,33.47,33.5,33.46,33.49,22400.0,25.2678,25.2904,25.2602,25.2829,22400.0
2013-06-26 13:30:00,33.49,33.52,33.46,33.52,158900.0,25.2829,25.3055,25.2602,25.3055,158900.0
2013-06-26 13:35:00,33.52,33.53,33.5,33.51,13400.0,25.3055,25.3131,25.2904,25.298,13400.0
2013-06-26 13:40:00,33.51,33.51,33.48,33.49,27600.0,25.298,25.298,25.2753,25.2829,27600.0
2013-06-26 13:45:00,33.49,33.52,33.49,33.49,23600.0,25.2829,25.3055,25.2829,25.2829,23600.0
2013-06-26 13:50:00,33.5,33.52,33.5,33.52,20300.0,25.2904,25.3055,25.2904,25.3055,20300.0
2013-06-26 13:55:00,33.51,33.52,33.5,33.5,11500.0,25.298,25.3055,25.2904,25.2904,11500.0
2013-06-26 14:00:00,33.51,33.52,33.48,33.48,21500.0,25.298,25.3055,25.2753,25.2753,21500.0
2013-06-26 14:05:00,33.47,33.49,33.45,33.49,35100.0,25.2678,25.2829,25.2527,25.2829,35100.0
2013-06-26 14:10:00,33.48,33.49,33.47,33.49,34400.0,25.2753,25.2829,25.2678,25.2829,34400.0
2013-06-26 14:15:00,33.49,33.5,33.48,33.5,15000.0,25.2829,25.2904,25.2753,25.2904,15000.0
2013-06-26 14:20:00,33.5,33.51,33.49,33.5,55600.0,25.2904,25.298,25.2829,25.2904,55600.0
2013-06-26 14:25:00,33.51,33.52,33.51,33.52,17700.0,25.298,25.3055,25.298,25.3055,17700.0
2013-06-26 14:30:00,33.51,33.52,33.49,33.5,27100.0,25.298,25.3055,25.2829,25.2904,27100.0
2013-06-26 14:35:00,33.5,33.51,33.49,33.5,20900.0,25.2904,25.298,25.2829,25.2904,20900.0
2013-06-26 14:40:00,33.5,33.51,33.49,33.51,15500.0,25.2904,25.298,25.2829,25.298,15500.0
2013-06-26 14:45:00,33.51,33.51,33.48,33.51,16600.0,25.298,25.298,25.2753,25.298,16600.0
2013-06-26 14:50:00,33.5,33.52,33.5,33.51,19300.0,25.2904,25.3055,25.2904,25.298,19300.0
2013-06-26 14:55:00,33.51,33.52,33.49,33.49,28900.0,25.298,25.3055,25.2829,25.2829,28900.0
2013-06-26 15:00:00,33.49,33.52,33.49,33.51,18700.0,25.2829,25.3055,25.2829,25.298,18700.0
2013-06-26 15:05:00,33.52,33.53,33.5,33.5,18000.0,25.3055,25.3131,25.2904,25.2904,18000.0
2013-06-26 15:10:00,33.51,33.52,33.49,33.49,38300.0,25.298,25.3055,25.2829,25.2829,38300.0
2013-06-26 15:15:00,33.5,33.5,33.48,33.48,25800.0,25.2904,25.2904,25.2753,25.2753,25800.0
2013-06-26 15:20:00,33.48,33.5,33.48,33.49,12000.0,25.2753,25.2904,25.2753,25.2829,12000.0
2013-06-26 15:25:00,33.48,33.48,33.46,33.48,36700.0,25.2753,25.2753,25.2602,25.2753,36700.0
2013-06-26 15:30:00,33.48,33.48,33.47,33.47,11000.0,25.2753,25.2753,25.2678,25.2678,11000.0
2013-06-26 15:35:00,33.47,33.48,33.46,33.47,32300.0,25.2678,25.2753,25.2602,25.2678,32300.0
2013-06-26 15:40:00,33.48,33.49,33.4,33.41,108300.0,25.2753,25.2829,25.2149,25.2225,108300.0
2013-06-26 15:45:00,33.41,33.43,33.39,33.41,51700.0,25.2225,25.2376,25.2074,25.2225,51700.0
2013-06-26 15:50:00,33.41,33.42,33.39,33.4,209300.0,25.2225,25.23,25.2074,25.2149,209300.0
2013-06-26 15:55:00,33.39,33.39,33.35,33.36,94400.0,25.2074,25.2074,25.1772,25.1847,94400.0
2013-06-27 09:30:00,33.63,33.63,33.55,33.55,48200.0,25.3886,25.3886,25.3282,25.3282,48200.0
2013-06-27 09:35:00,33.55,33.59,33.5,33.57,57200.0,25.3282,25.3584,25.2904,25.3433,57200.0
2013-06-27 09:40:00,33.57,33.65,33.57,33.65,42900.0,25.3433,25.4037,25.3433,25.4037,42900.0
2013-06-27 09:45:00,33.65,33.67,33.62,33.63,32700.0,25.4037,25.4188,25.381,25.3886,32700.0
2013-06-27 09:50:00,33.64,33.66,33.62,33.64,25600.0,25.3961,25.4112,25.381,25.3961,25600.0
2013-06-27 09:55:00,33.67,33.69,33.65,33.65,14900.0,25.4188,25.4339,25.4037,25.4037,14900.0
2013-06-27 10:00:00,33.66,33.67,33.62,33.62,21100.0,25.4112,25.4188,25.381,25.381,21100.0
2013-06-27 10:05:00,33.62,33.64,33.6,33.62,42000.0,25.381,25.3961,25.3659,25.381,42000.0
2013-06-27 10:10:00,33.65,33.67,33.62,33.66,36500.0,25.4037,25.4188,25.381,25.4112,36500.0
2013-06-27 10:15:00,33.68,33.68,33.63,33.66,16000.0,25.4263,25.4263,25.3886,25.4112,16000.0
2013-06-27 10:20:00,33.66,33.7,33.66,33.68,32000.0,25.4112,25.4414,25.4112,25.4263,32000.0
2013-06-27 10:25:00,33.69,33.73,33.68,33.73,46000.0,25.4339,25.4641,25.4263,25.4641,46000.0
2013-06-27 10:30:00,33.73,33.77,33.73,33.77,46800.0,25.4641,25.4943,25.4641,25.4943,46800.0
2013-06-27 10:35:00,33.77,33.81,33.77,33.8,52500.0,25.4943,25.5245,25.4943,25.5169,52500.0
2013-06-27 10:40:00,33.8,33.81,33.75,33.77,31800.0,25.5169,25.5245,25.4792,25.4943,31800.0
2013-06-27 10:45:00,33.78,33.78,33.75,33.75,44100.0,25.5018,25.5018,25.4792,25.4792,44100.0
2013-06-27 10:50:00,33.75,33.8,33.74,33.78,38800.0,25.4792,25.5169,25.4716,25.5018,38800.0
2013-06-27 10:55:00,33.79,33.8,33.76,33.77,18600.0,25.5094,25.5169,25.4867,25.4943,18600.0
2013-06-27 11:00:00,33.77,33.83,33.77,33.83,32700.0,25.4943,25.5396,25.4943,25.5396,32700.0
2013-06-27 11:05:00,33.83,33.83,33.8,33.8,46000.0,25.5396,25.5396,25.5169,25.5169,46000.0
2013-06-27 11:10:00,33.8,33.81,33.78,33.8,44200.0,25.5169,25.5245,25.5018,25.5169,44200.0
2013-06-27 11:15:00,33.81,33.83,33.81,33.83,66700.0,25.5245,25.5396,25.5245,25.5396,66700.0
2013-06-27 11:20:00,33.83,33.85,33.81,33.83,62300.0,25.5396,25.5547,25.5245,25.5396,62300.0
2013-06-27 11:25:00,33.83,33.85,33.81,33.83,49200.0,25.5396,25.5547,25.5245,25.5396,49200.0
2013-06-27 11:30:00,33.83,33.87,33.83,33.85,61500.0,25.5396,25.5698,25.5396,25.5547,61500.0
2013-06-27 11:35:00,33.86,33.88,33.85,33.88,53100.0,25.5622,25.5773,25.5547,25.5773,53100.0
2013-06-27 11:40:00,33.88,33.89,33.87,33.89,51400.0,25.5773,25.5849,25.5698,25.5849,51400.0
2013-06-27 11:45:00,33.89,33.91,33.89,33.9,25100.0,25.5849,25.6,25.5849,25.5924,25100.0
2013-06-27 11:50:00,33.9,33.93,33.9,33.92,48700.0,25.5924,25.6151,25.5924,25.6075,48700.0
2013-06-27 11:55:00,33.92,33.92,33.9,33.92,61700.0,25.6075,25.6075,25.5924,25.6075,61700.0
2013-06-27 12:00:00,33.92,33.92,33.88,33.88,33200.0,25.6075,25.6075,25.5773,25.5773,33200.0
2013-06-27 12:05:00,33.89,33.92,33.86,33.87,23100.0,25.5849,25.6075,25.5622,25.5698,23100.0
2013-06-27 12:10:00,33.87,33.89,33.85,33.87,50100.0,25.5698,25.5849,25.5547,25.5698,50100.0
2013-06-27 12:15:00,33.87,33.88,33.84,33.88,258700.0,25.5698,25.5773,25.5471,25.5773,258700.0
2013-06-27 12:20:00,33.88,33.89,33.86,33.87,37600.0,25.5773,25.5849,25.5622,25.5698,37600.0
2013-06-27 12:25:00,33.86,33.87,33.86,33.87,8100.0,25.5622,25.5698,25.5622,25.5698,8100.0
2013-06-27 12:30:00,33.87,33.88,33.86,33.86,82500.0,25.5698,25.5773,25.5622,25.5622,82500.0
2013-06-27 12:35:00,33.87,33.89,33.86,33.89,20800.0,25.5698,25.5849,25.5622,25.5849,20800.0
2013-06-27 12:40:00,33.89,33.91,33.88,33.9,86400.0,25.5849,25.6,25.5773,25.5924,86400.0
2013-06-27 12:45:00,33.89,33.9,33.88,33.89,38800.0,25.5849,25.5924,25.5773,25.5849,38800.0
2013-06-27 12:50:00,33.9,33.91,33.89,33.91,36100.0,25.5924,25.6,25.5849,25.6,36100.0
2013-06-27 12:55:00,33.91,33.94,33.91,33.91,121900.0,25.6,25.6226,25.6,25.6,121900.0
2013-06-27 13:00:00,33.91,33.97,33.9,33.92,55300.0,25.6,25.6453,25.5924,25.6075,55300.0
2013-06-27 13:05:00,33.91,33.94,33.9,33.92,31400.0,25.6,25.6226,25.5924,25.6075,31400.0
2013-06-27 13:10:00,33.92,33.95,33.91,33.92,28000.0,25.6075,25.6302,25.6,25.6075,28000.0
2013-06-27 13:15:00,33.92,33.95,33.92,33.94,16700.0,25.6075,25.6302,25.6075,25.6226,16700.0
2013-06-27 13:20:00,33.94,33.94,33.92,33.93,7500.0,25.6226,25.6226,25.6075,25.6151,7500.0
2013-06-27 13:25:00,33.94,33.96,33.94,33.95,23900.0,25.6226,25.6377,25.6226,25.6302,23900.0
2013-06-27 13:30:00,33.95,33.98,33.95,33.97,22900.0,25.6302,25.6528,25.6302,25.6453,22900.0
2013-06-27 13:35:00,33.98,33.99,33.96,33.98,45600.0,25.6528,25.6604,25.6377,25.6528,45600.0
2013-06-27 13:40:00,33.98,34.0,33.98,33.98,21000.0,25.6528,25.6679,25.6528,25.6528,21000.0
2013-06-27 13:45:00,33.98,34.01,33.98,34.01,12300.0,25.6528,25.6755,25.6528,25.6755,12300.0
2013-06-27 13:50:00,34.01,34.01,33.98,34.01,21400.0,25.6755,25.6755,25.6528,25.6755,21400.0
2013-06-27 13:55:00,34.01,34.02,33.97,33.97,35900.0,25.6755,25.683,25.6453,25.6453,35900.0
2013-06-27 14:00:00,33.97,33.99,33.96,33.98,22700.0,25.6453,25.6604,25.6377,25.6528,22700.0
2013-06-27 14:05:00,33.98,33.99,33.95,33.97,26500.0,25.6528,25.6604,25.6302,25.6453,26500.0
2013-06-27 14:10:00,33.97,34.0,33.96,34.0,28500.0,25.6453,25.6679,25.6377,25.6679,28500.0
2013-06-27 14:15:00,33.99,34.0,33.98,34.0,11900.0,25.6604,25.6679,25.6528,25.6679,11900.0
2013-06-27 14:20:00,34.0,34.01,33.98,33.98,19600.0,25.6679,25.6755,25.6528,25.6528,19600.0
2013-06-27 14:25:00,33.97,34.01,33.97,34.0,18700.0,25.6453,25.6755,25.6453,25.6679,18700.0
2013-06-27 14:30:00,34.0,34.02,33.99,34.0,22700.0,25.6679,25.683,25.6604,25.6679,22700.0
2013-06-27 14:35:00,34.0,34.01,34.0,34.01,13200.0,25.6679,25.6755,25.6679,25.6755,13200.0
2013-06-27 14:40:00,34.0,34.01,33.97,33.98,30800.0,25.6679,25.6755,25.6453,25.6528,30800.0
2013-06-27 14:45:00,33.97,33.98,33.96,33.97,21900.0,25.6453,25.6528,25.6377,25.6453,21900.0
2013-06-27 14:50:00,33.96,33.99,33.96,33.98,29100.0,25.6377,25.6604,25.6377,25.6528,29100.0
2013-06-27 14:55:00,33.98,34.0,33.98,33.98,10400.0,25.6528,25.6679,25.6528,25.6528,10400.0
2013-06-27 15:00:00,33.98,33.99,33.96,33.96,26900.0,25.6528,25.6604,25.6377,25.6377,26900.0
2013-06-27 15:05:00,33.97,33.98,33.94,33.95,40900.0,25.6453,25.6528,25.6226,25.6302,40900.0
2013-06-27 15:10:00,33.94,33.96,33.94,33.96,25700.0,25.6226,25.6377,25.6226,25.6377,25700.0
2013-06-27 15:15:00,33.96,33.98,33.96,33.97,30800.0,25.6377,25.6528,25.6377,25.6453,30800.0
2013-06-27 15:20:00,33.98,33.98,33.96,33.97,38200.0,25.6528,25.6528,25.6377,25.6453,38200.0
2013-06-27 15:25:00,33.97,34.01,33.97,34.01,86000.0,25.6453,25.6755,25.6453,25.6755,86000.0
2013-06-27 15:30:00,34.01,34.02,33.99,34.0,80200.0,25.6755,25.683,25.6604,25.6679,80200.0
2013-06-27 15:35:00,34.0,34.01,33.98,34.0,59400.0,25.6679,25.6755,25.6528,25.6679,59400.0
2013-06-27 15:40:00,34.01,34.01,33.99,33.99,57800.0,25.6755,25.6755,25.6604,25.6604,57800.0
2013-06-27 15:45:00,34.0,34.02,33.99,34.01,110300.0,25.6679,25.683,25.6604,25.6755,110300.0
2013-06-27 15:50:00,34.01,34.03,34.01,34.03,103400.0,25.6755,25.6906,25.6755,25.6906,103400.0
2013-06-27 15:55:00,34.02,34.03,33.95,33.96,342200.0,25.683,25.6906,25.6302,25.6377,342200.0
2013-06-28 09:30:00,33.87,33.97,33.85,33.88,57500.0,25.5698,25.6453,25.5547,25.5773,57500.0
2013-06-28 09:35:00,33.86,33.87,33.8,33.83,20500.0,25.5622,25.5698,25.5169,25.5396,20500.0
2013-06-28 09:40:00,33.83,33.85,33.76,33.8,8900.0,25.5396,25.5547,25.4867,25.5169,8900.0
2013-06-28 09:45:00,33.78,33.82,33.72,33.82,18500.0,25.5018,25.532,25.4565,25.532,18500.0
2013-06-28 09:50:00,33.81,33.81,33.73,33.78,48300.0,25.5245,25.5245,25.4641,25.5018,48300.0
2013-06-28 09:55:00,33.77,33.79,33.72,33.73,52200.0,25.4943,25.5094,25.4565,25.4641,52200.0
2013-06-28 10:00:00,33.76,33.84,33.73,33.82,45400.0,25.4867,25.5471,25.4641,25.532,45400.0
2013-06-28 10:05:00,33.82,33.86,33.77,33.86,21400.0,25.532,25.5622,25.4943,25.5622,21400.0
2013-06-28 10:10:00,33.85,33.85,33.81,33.82,13000.0,25.5547,25.5547,25.5245,25.532,13000.0
2013-06-28 10:15:00,33.82,33.84,33.8,33.83,15700.0,25.532,25.5471,25.5169,25.5396,15700.0
2013-06-28 10:20:00,33.83,33.85,33.82,33.84,20400.0,25.5396,25.5547,25.532,25.5471,20400.0
2013-06-28 10:25:00,33.84,33.93,33.84,33.93,57500.0,25.5471,25.6151,25.5471,25.6151,57500.0
2013-06-28 10:30:00,33.93,33.94,33.92,33.93,17300.0,25.6151,25.6226,25.6075,25.6151,17300.0
2013-06-28 10:35:00,33.94,34.01,33.94,33.98,88100.0,25.6226,25.6755,25.6226,25.6528,88100.0
2013-06-28 10:40:00,33.99,34.0,33.93,33.95,16200.0,25.6604,25.6679,25.6151,25.6302,16200.0
2013-06-28 10:45:00,33.96,33.96,33.88,33.9,12800.0,25.6377,25.6377,25.5773,25.5924,12800.0
2013-06-28 10:50:00,33.9,33.91,33.89,33.91,12700.0,25.5924,25.6,25.5849,25.6,12700.0
2013-06-28 10:55:00,33.91,33.95,33.91,33.95,26100.0,25.6,25.6302,25.6,25.6302,26100.0
2013-06-28 11:00:00,33.94,33.96,33.93,33.94,9800.0,25.6226,25.6377,25.6151,25.6226,9800.0
2013-06-28 11:05:00,33.96,33.97,33.94,33.96,6900.0,25.6377,25.6453,25.6226,25.6377,6900.0
2013-06-28 11:10:00,33.96,34.0,33.96,33.98,22100.0,25.6377,25.6679,25.6377,25.6528,22100.0
2013-06-28 11:15:00,33.99,33.99,33.96,33.98,47200.0,25.6604,25.6604,25.6377,25.6528,47200.0
2013-06-28 11:20:00,33.98,34.0,33.98,33.99,16100.0,25.6528,25.6679,25.6528,25.6604,16100.0
2013-06-28 11:25:00,33.98,34.0,33.97,33.98,55200.0,25.6528,25.6679,25.6453,25.6528,55200.0
2013-06-28 11:30:00,33.98,34.03,33.98,33.99,51000.0,25.6528,25.6906,25.6528,25.6604,51000.0
2013-06-28 11:35:00,33.99,34.04,33.97,34.01,15400.0,25.6604,25.6981,25.6453,25.6755,15400.0
2013-06-28 11:40:00,34.01,34.02,33.97,34.02,50900.0,25.6755,25.683,25.6453,25.683,50900.0
2013-06-28 11:45:00,34.01,34.05,34.01,34.05,52900.0,25.6755,25.7057,25.6755,25.7057,52900.0
2013-06-28 11:50:00,34.04,34.04,34.02,34.04,70000.0,25.6981,25.6981,25.683,25.6981,70000.0
2013-06-28 11:55:00,34.03,34.03,34.01,34.03,17600.0,25.6906,25.6906,25.6755,25.6906,17600.0
2013-06-28 12:00:00,34.03,34.03,33.99,34.0,11400.0,25.6906,25.6906,25.6604,25.6679,11400.0
2013-06-28 12:05:00,33.99,34.0,33.96,33.96,8300.0,25.6604,25.6679,25.6377,25.6377,8300.0
2013-06-28 12:10:00,33.97,33.99,33.95,33.99,14300.0,25.6453,25.6604,25.6302,25.6604,14300.0
2013-06-28 12:15:00,33.98,33.98,33.93,33.93,10200.0,25.6528,25.6528,25.6151,25.6151,10200.0
2013-06-28 12:20:00,33.93,33.96,33.92,33.95,8500.0,25.6151,25.6377,25.6075,25.6302,8500.0
2013-06-28 12:25:00,33.95,34.0,33.95,34.0,16500.0,25.6302,25.6679,25.6302,25.6679,16500.0
2013-06-28 12:30:00,33.99,33.99,33.95,33.97,13900.0,25.6604,25.6604,25.6302,25.6453,13900.0
2013-06-28 12:35:00,33.97,33.99,33.97,33.98,11400.0,25.6453,25.6604,25.6453,25.6528,11400.0
2013-06-28 12:40:00,33.98,33.98,33.94,33.95,5600.0,25.6528,25.6528,25.6226,25.6302,5600.0
2013-06-28 12:45:00,33.95,33.97,33.94,33.96,8400.0,25.6302,25.6453,25.6226,25.6377,8400.0
2013-06-28 12:50:00,33.95,33.97,33.94,33.97,21900.0,25.6302,25.6453,25.6226,25.6453,21900.0
2013-06-28 12:55:00,33.96,33.98,33.94,33.96,76600.0,25.6377,25.6528,25.6226,25.6377,76600.0
2013-06-28 13:00:00,33.96,33.97,33.94,33.95,26600.0,25.6377,25.6453,25.6226,25.6302,26600.0
2013-06-28 13:05:00,33.95,33.97,33.95,33.97,88900.0,25.6302,25.6453,25.6302,25.6453,88900.0
2013-06-28 13:10:00,33.96,33.98,33.95,33.97,19100.0,25.6377,25.6528,25.6302,25.6453,19100.0
2013-06-28 13:15:00,33.98,33.99,33.97,33.99,21200.0,25.6528,25.6604,25.6453,25.6604,21200.0
2013-06-28 13:20:00,33.99,34.02,33.97,34.02,29600.0,25.6604,25.683,25.6453,25.683,29600.0
2013-06-28 13:25:00,34.02,34.03,34.0,34.01,20600.0,25.683,25.6906,25.6679,25.6755,20600.0
2013-06-28 13:30:00,34.01,34.03,34.01,34.03,28600.0,25.6755,25.6906,25.6755,25.6906,28600.0
2013-06-28 13:35:00,34.03,34.03,34.0,34.0,24800.0,25.6906,25.6906,25.6679,25.6679,24800.0
2013-06-28 13:40:00,34.0,34.03,33.99,34.02,57800.0,25.6679,25.6906,25.6604,25.683,57800.0
2013-06-28 13:45:00,34.03,34.03,34.01,34.03,20100.0,25.6906,25.6906,25.6755,25.6906,20100.0
2013-06-28 13:50:00,34.02,34.04,34.02,34.04,22000.0,25.683,25.6981,25.683,25.6981,22000.0
2013-06-28 13:55:00,34.04,34.05,34.03,34.04,41000.0,25.6981,25.7057,25.6906,25.6981,41000.0
2013-06-28 14:00:00,34.04,34.07,34.04,34.06,77400.0,25.6981,25.7208,25.6981,25.7132,77400.0
2013-06-28 14:05:00,34.06,34.08,34.06,34.07,42900.0,25.7132,25.7283,25.7132,25.7208,42900.0
2013-06-28 14:10:00,34.07,34.08,34.04,34.05,40100.0,25.7208,25.7283,25.6981,25.7057,40100.0
2013-06-28 14:15:00,34.05,34.05,34.02,34.02,3100.0,25.7057,25.7057,25.683,25.683,3100.0
2013-06-28 14:20:00,34.02,34.03,34.0,34.01,18900.0,25.683,25.6906,25.6679,25.6755,18900.0
2013-06-28 14:25:00,34.02,34.03,34.01,34.01,7700.0,25.683,25.6906,25.6755,25.6755,7700.0
2013-06-28 14:30:00,34.01,34.02,34.0,34.0,7700.0,25.6755,25.683,25.6679,25.6679,7700.0
2013-06-28 14:35:00,34.0,34.02,34.0,34.01,42300.0,25.6679,25.683,25.6679,25.6755,42300.0
2013-06-28 14:40:00,34.0,34.01,33.97,34.0,37700.0,25.6679,25.6755,25.6453,25.6679,37700.0
2013-06-28 14:45:00,34.01,34.01,33.98,34.0,11000.0,25.6755,25.6755,25.6528,25.6679,11000.0
2013-06-28 14:50:00,34.0,34.01,33.98,33.98,143200.0,25.6679,25.6755,25.6528,25.6528,143200.0
2013-06-28 14:55:00,33.98,34.0,33.97,34.0,10100.0,25.6528,25.6679,25.6453,25.6679,10100.0
2013-06-28 15:00:00,34.0,34.0,33.95,33.95,17200.0,25.6679,25.6679,25.6302,25.6302,17200.0
2013-06-28 15:05:00,33.95,33.98,33.94,33.96,13500.0,25.6302,25.6528,25.6226,25.6377,13500.0
2013-06-28 15:10:00,33.96,33.98,33.95,33.98,27900.0,25.6377,25.6528,25.6302,25.6528,27900.0
2013-06-28 15:15:00,33.97,34.0,33.97,34.0,40000.0,25.6453,25.6679,25.6453,25.6679,40000.0
2013-06-28 15:20:00,34.0,34.01,33.98,33.99,33700.0,25.6679,25.6755,25.6528,25.6604,33700.0
2013-06-28 15:25:00,34.0,34.02,33.99,34.01,35800.0,25.6679,25.683,25.6604,25.6755,35800.0
2013-06-28 15:30:00,34.01,34.04,34.0,34.02,31100.0,25.6755,25.6981,25.6679,25.683,31100.0
2013-06-28 15:35:00,34.02,34.03,34.01,34.02,18300.0,25.683,25.6906,25.6755,25.683,18300.0
2013-06-28 15:40:00,34.02,34.02,33.99,33.99,46600.0,25.683,25.683,25.6604,25.6604,46600.0
2013-06-28 15:45:00,33.99,34.0,33.97,33.97,30600.0,25.6604,25.6679,25.6453,25.6453,30600.0
2013-06-28 15:50:00,33.96,33.99,33.96,33.96,85200.0,25.6377,25.6604,25.6377,25.6377,85200.0
2013-06-28 15:55:00,33.96,33.97,33.88,33.88,106400.0,25.6377,25.6453,25.5773,25.5773,106400.0
2013-07-01 09:30:00,34.03,34.16,34.03,34.16,50200.0,25.6906,25.7887,25.6906,25.7887,50200.0
2013-07-01 09:35:00,34.15,34.17,34.11,34.17,51000.0,25.7811,25.7962,25.7509,25.7962,51000.0
2013-07-01 09:40:00,34.16,34.2,34.15,34.19,140500.0,25.7887,25.8189,25.7811,25.8113,140500.0
2013-07-01 09:45:00,34.2,34.23,34.14,34.23,63000.0,25.8189,25.8415,25.7736,25.8415,63000.0
2013-07-01 09:50:00,34.24,34.27,34.23,34.25,102500.0,25.8491,25.8717,25.8415,25.8566,102500.0
2013-07-01 09:55:00,34.26,34.44,34.26,34.42,142400.0,25.8642,26.0001,25.8642,25.985,142400.0
2013-07-01 10:00:00,34.41,34.48,34.36,34.46,225000.0,25.9774,26.0303,25.9397,26.0152,225000.0
2013-07-01 10:05:00,34.47,34.57,34.47,34.55,214100.0,26.0227,26.0982,26.0227,26.0831,214100.0
2013-07-01 10:10:00,34.55,34.6,34.52,34.6,360800.0,26.0831,26.1209,26.0605,26.1209,360800.0
2013-07-01 10:15:00,34.59,34.62,34.59,34.61,75800.0,26.1133,26.136,26.1133,26.1284,75800.0
2013-07-01 10:20:00,34.6,34.65,34.59,34.65,200800.0,26.1209,26.1586,26.1133,26.1586,200800.0
2013-07-01 10:25:00,34.65,34.66,34.61,34.61,95400.0,26.1586,26.1662,26.1284,26.1284,95400.0
2013-07-01 10:30:00,34.6,34.61,34.59,34.59,28300.0,26.1209,26.1284,26.1133,26.1133,28300.0
2013-07-01 10:35:00,34.59,34.59,34.57,34.58,21700.0,26.1133,26.1133,26.0982,26.1058,21700.0
2013-07-01 10:40:00,34.58,34.58,34.55,34.57,20300.0,26.1058,26.1058,26.0831,26.0982,20300.0
2013-07-01 10:45:00,34.56,34.61,34.55,34.6,53400.0,26.0907,26.1284,26.0831,26.1209,53400.0
2013-07-01 10:50:00,34.6,34.62,34.59,34.61,15600.0,26.1209,26.136,26.1133,26.1284,15600.0
2013-07-01 10:55:00,34.62,34.63,34.57,34.58,34800.0,26.136,26.1435,26.0982,26.1058,34800.0
2013-07-01 11:00:00,34.58,34.59,34.56,34.57,40100.0,26.1058,26.1133,26.0907,26.0982,40100.0
2013-07-01 11:05:00,34.58,34.65,34.57,34.65,132600.0,26.1058,26.1586,26.0982,26.1586,132600.0
2013-07-01 11:10:00,34.65,34.66,34.62,34.63,86900.0,26.1586,26.1662,26.136,26.1435,86900.0
2013-07-01 11:15:00,34.62,34.63,34.59,34.61,40400.0,26.136,26.1435,26.1133,26.1284,40400.0
2013-07-01 11:20:00,34.6,34.61,34.57,34.58,10500.0,26.1209,26.1284,26.0982,26.1058,10500.0
2013-07-01 11:25:00,34.57,34.6,34.56,34.59,55400.0,26.0982,26.1209,26.0907,26.1133,55400.0
2013-07-01 11:30:00,34.6,34.64,34.6,34.62,76800.0,26.1209,26.1511,26.1209,26.136,76800.0
2013-07-01 11:35:00,34.62,34.62,34.55,34.55,22700.0,26.136,26.136,26.0831,26.0831,22700.0
2013-07-01 11:40:00,34.55,34.56,34.53,34.55,11600.0,26.0831,26.0907,26.068,26.0831,11600.0
2013-07-01 11:45:00,34.55,34.62,34.55,34.62,29200.0,26.0831,26.136,26.0831,26.136,29200.0
2013-07-01 11:50:00,34.62,34.63,34.61,34.62,23200.0,26.136,26.1435,26.1284,26.136,23200.0
2013-07-01 11:55:00,34.62,34.65,34.61,34.64,24800.0,26.136,26.1586,26.1284,26.1511,24800.0
2013-07-01 12:00:00,34.65,34.67,34.64,34.67,52300.0,26.1586,26.1737,26.1511,26.1737,52300.0
2013-07-01 12:05:00,34.67,34.7,34.66,34.7,136200.0,26.1737,26.1964,26.1662,26.1964,136200.0
2013-07-01 12:10:00,34.7,34.7,34.68,34.68,33700.0,26.1964,26.1964,26.1813,26.1813,33700.0
2013-07-01 12:15:00,34.68,34.71,34.68,34.68,58200.0,26.1813,26.2039,26.1813,26.1813,58200.0
2013-07-01 12:20:00,34.68,34.69,34.67,34.68,43100.0,26.1813,26.1888,26.1737,26.1813,43100.0
2013-07-01 12:25:00,34.67,34.68,34.67,34.68,26100.0,26.1737,26.1813,26.1737,26.1813,26100.0
2013-07-01 12:30:00,34.68,34.68,34.65,34.68,28700.0,26.1813,26.1813,26.1586,26.1813,28700.0
2013-07-01 12:35:00,34.68,34.69,34.67,34.68,31500.0,26.1813,26.1888,26.1737,26.1813,31500.0
2013-07-01 12:40:00,34.67,34.7,34.67,34.69,89900.0,26.1737,26.1964,26.1737,26.1888,89900.0
2013-07-01 12:45:00,34.69,34.71,34.68,34.71,19800.0,26.1888,26.2039,26.1813,26.2039,19800.0
2013-07-01 12:50:00,34.71,34.72,34.7,34.7,47500.0,26.2039,26.2115,26.1964,26.1964,47500.0
2013-07-01 12:55:00,34.7,34.72,34.69,34.72,19300.0,26.1964,26.2115,26.1888,26.2115,19300.0
2013-07-01 13:00:00,34.72,34.73,34.71,34.73,33600.0,26.2115,26.219,26.2039,26.219,33600.0
2013-07-01 13:05:00,34.72,34.73,34.71,34.73,29900.0,26.2115,26.219,26.2039,26.219,29900.0
2013-07-01 13:10:00,34.73,34.74,34.72,34.73,33500.0,26.219,26.2266,26.2115,26.219,33500.0
2013-07-01 13:15:00,34.73,34.75,34.73,34.74,17500.0,26.219,26.2341,26.219,26.2266,17500.0
2013-07-01 13:20:00,34.75,34.75,34.74,34.75,10500.0,26.2341,26.2341,26.2266,26.2341,10500.0
2013-07-01 13:25:00,34.75,34.77,34.74,34.75,29100.0,26.2341,26.2492,26.2266,26.2341,29100.0
2013-07-01 13:30:00,34.75,34.76,34.73,34.74,15000.0,26.2341,26.2417,26.219,26.2266,15000.0
2013-07-01 13:35:00,34.73,34.77,34.73,34.77,62100.0,26.219,26.2492,26.219,26.2492,62100.0
2013-07-01 13:40:00,34.77,34.78,34.73,34.73,36000.0,26.2492,26.2568,26.219,26.219,36000.0
2013-07-01 13:45:00,34.73,34.74,34.72,34.73,15200.0,26.219,26.2266,26.2115,26.219,15200.0
2013-07-01 13:50:00,34.72,34.72,34.69,34.69,52200.0,26.2115,26.2115,26.1888,26.1888,52200.0
2013-07-01 13:55:00,34.69,34.69,34.64,34.65,19800.0,26.1888,26.1888,26.1511,26.1586,19800.0
2013-07-01 14:00:00,34.65,34.65,34.64,34.64,14300.0,26.1586,26.1586,26.1511,26.1511,14300.0
2013-07-01 14:05:00,34.65,34.65,34.62,34.64,18100.0,26.1586,26.1586,26.136,26.1511,18100.0
2013-07-01 14:10:00,34.64,34.65,34.63,34.63,20000.0,26.1511,26.1586,26.1435,26.1435,20000.0
2013-07-01 14:15:00,34.63,34.64,34.62,34.63,18700.0,26.1435,26.1511,26.136,26.1435,18700.0
2013-07-01 14:20:00,34.63,34.63,34.58,34.58,69800.0,26.1435,26.1435,26.1058,26.1058,69800.0
2013-07-01 14:25:00,34.58,34.62,34.58,34.61,11000.0,26.1058,26.136,26.1058,26.1284,11000.0
2013-07-01 14:30:00,34.63,34.63,34.59,34.61,35900.0,26.1435,26.1435,26.1133,26.1284,35900.0
2013-07-01 14:35:00,34.61,34.64,34.59,34.62,66100.0,26.1284,26.1511,26.1133,26.136,66100.0
2013-07-01 14:40:00,34.62,34.65,34.62,34.65,12000.0,26.136,26.1586,26.136,26.1586,12000.0
2013-07-01 14:45:00,34.65,34.66,34.63,34.64,12700.0,26.1586,26.1662,26.1435,26.1511,12700.0
2013-07-01 14:50:00,34.64,34.67,34.63,34.66,77700.0,26.1511,26.1737,26.1435,26.1662,77700.0
2013-07-01 14:55:00,34.67,34.67,34.65,34.65,28100.0,26.1737,26.1737,26.1586,26.1586,28100.0
2013-07-01 15:00:00,34.65,34.67,34.65,34.65,24700.0,26.1586,26.1737,26.1586,26.1586,24700.0
2013-07-01 15:05:00,34.65,34.66,34.64,34.65,12400.0,26.1586,26.1662,26.1511,26.1586,12400.0
2013-07-01 15:10:00,34.65,34.66,34.63,34.64,18100.0,26.1586,26.1662,26.1435,26.1511,18100.0
2013-07-01 15:15:00,34.63,34.63,34.61,34.62,19700.0,26.1435,26.1435,26.1284,26.136,19700.0
2013-07-01 15:20:00,34.62,34.65,34.61,34.63,21200.0,26.136,26.1586,26.1284,26.1435,21200.0
2013-07-01 15:25:00,34.62,34.64,34.6,34.6,21600.0,26.136,26.1511,26.1209,26.1209,21600.0
2013-07-01 15:30:00,34.6,34.6,34.53,34.55,67400.0,26.1209,26.1209,26.068,26.0831,67400.0
2013-07-01 15:35:00,34.55,34.56,34.48,34.5,53000.0,26.0831,26.0907,26.0303,26.0454,53000.0
2013-07-01 15:40:00,34.5,34.5,34.47,34.49,61300.0,26.0454,26.0454,26.0227,26.0378,61300.0
2013-07-01 15:45:00,34.49,34.5,34.46,34.46,32700.0,26.0378,26.0454,26.0152,26.0152,32700.0
2013-07-01 15:50:00,34.47,34.5,34.44,34.5,71800.0,26.0227,26.0454,26.0001,26.0454,71800.0
2013-07-01 15:55:00,34.5,34.51,34.48,34.5,139000.0,26.0454,26.0529,26.0303,26.0454,139000.0
2013-07-02 09:30:00,34.5,34.59,34.49,34.53,68000.0,26.0454,26.1133,26.0378,26.068,68000.0
2013-07-02 09:35:00,34.5,34.65,34.5,34.65,28400.0,26.0454,26.1586,26.0454,26.1586,28400.0
2013-07-02 09:40:00,34.64,34.81,34.64,34.8,23500.0,26.1511,26.2794,26.1511,26.2719,23500.0
2013-07-02 09:45:00,34.8,34.86,34.77,34.85,77800.0,26.2719,26.3172,26.2492,26.3096,77800.0
2013-07-02 09:50:00,34.84,34.91,34.84,34.9,54700.0,26.3021,26.3549,26.3021,26.3474,54700.0
2013-07-02 09:55:00,34.91,34.95,34.9,34.91,124700.0,26.3549,26.3851,26.3474,26.3549,124700.0
2013-07-02 10:00:00,34.92,34.95,34.85,34.88,82000.0,26.3624,26.3851,26.3096,26.3323,82000.0
2013-07-02 10:05:00,34.87,34.92,34.85,34.91,351800.0,26.3247,26.3624,26.3096,26.3549,351800.0
2013-07-02 10:10:00,34.91,34.91,34.87,34.87,38400.0,26.3549,26.3549,26.3247,26.3247,38400.0
2013-07-02 10:15:00,34.89,34.96,34.89,34.95,279900.0,26.3398,26.3926,26.3398,26.3851,279900.0
2013-07-02 10:20:00,34.94,34.98,34.94,34.97,348600.0,26.3775,26.4077,26.3775,26.4002,348600.0
2013-07-02 10:25:00,34.96,35.04,34.96,35.0,277600.0,26.3926,26.453,26.3926,26.4228,277600.0
2013-07-02 10:30:00,34.99,35.04,34.96,35.04,72600.0,26.4153,26.453,26.3926,26.453,72600.0
2013-07-02 10:35:00,35.04,35.05,35.0,35.03,71200.0,26.453,26.4606,26.4228,26.4455,71200.0
2013-07-02 10:40:00,35.03,35.09,35.02,35.08,110800.0,26.4455,26.4908,26.4379,26.4832,110800.0
2013-07-02 10:45:00,35.09,35.1,35.04,35.09,344000.0,26.4908,26.4983,26.453,26.4908,344000.0
2013-07-02 10:50:00,35.09,35.1,35.06,35.09,74300.0,26.4908,26.4983,26.4681,26.4908,74300.0
2013-07-02 10:55:00,35.09,35.1,35.05,35.05,64100.0,26.4908,26.4983,26.4606,26.4606,64100.0
2013-07-02 11:00:00,35.06,35.08,35.01,35.01,217700.0,26.4681,26.4832,26.4304,26.4304,217700.0
2013-07-02 11:05:00,35.0,35.06,34.99,35.05,55600.0,26.4228,26.4681,26.4153,26.4606,55600.0
2013-07-02 11:10:00,35.05,35.06,35.02,35.05,100600.0,26.4606,26.4681,26.4379,26.4606,100600.0
2013-07-02 11:15:00,35.05,35.1,35.05,35.1,102300.0,26.4606,26.4983,26.4606,26.4983,102300.0
2013-07-02 11:20:00,35.1,35.12,35.08,35.11,80500.0,26.4983,26.5134,26.4832,26.5059,80500.0
2013-07-02 11:25:00,35.11,35.14,35.08,35.11,65600.0,26.5059,26.5285,26.4832,26.5059,65600.0
2013-07-02 11:30:00,35.11,35.12,35.09,35.1,53100.0,26.5059,26.5134,26.4908,26.4983,53100.0
2013-07-02 11:35:00,35.11,35.14,35.11,35.13,103600.0,26.5059,26.5285,26.5059,26.521,103600.0
2013-07-02 11:40:00,35.13,35.13,35.09,35.11,20500.0,26.521,26.521,26.4908,26.5059,20500.0
2013-07-02 11:45:00,35.1,35.13,35.09,35.1,53600.0,26.4983,26.521,26.4908,26.4983,53600.0
2013-07-02 11:50:00,35.11,35.11,35.09,35.09,44300.0,26.5059,26.5059,26.4908,26.4908,44300.0
2013-07-02 11:55:00,35.09,35.09,35.06,35.07,10900.0,26.4908,26.4908,26.4681,26.4757,10900.0
2013-07-02 12:00:00,35.06,35.07,35.03,35.06,47400.0,26.4681,26.4757,26.4455,26.4681,47400.0
2013-07-02 12:05:00,35.06,35.06,35.0,35.0,43700.0,26.4681,26.4681,26.4228,26.4228,43700.0
2013-07-02 12:10:00,35.0,35.02,34.99,35.01,127000.0,26.4228,26.4379,26.4153,26.4304,127000.0
2013-07-02 12:15:00,35.02,35.02,35.0,35.01,20700.0,26.4379,26.4379,26.4228,26.4304,20700.0
2013-07-02 12:20:00,35.01,35.03,35.0,35.02,103200.0,26.4304,26.4455,26.4228,26.4379,103200.0
2013-07-02 12:25:00,35.02,35.05,35.02,35.05,47500.0,26.4379,26.4606,26.4379,26.4606,47500.0
2013-07-02 12:30:00,35.05,35.06,35.02,35.03,89400.0,26.4606,26.4681,26.4379,26.4455,89400.0
2013-07-02 12:35:00,35.04,35.05,35.01,35.02,33000.0,26.453,26.4606,26.4304,26.4379,33000.0
2013-07-02 12:40:00,35.02,35.02,34.99,35.0,138100.0,26.4379,26.4379,26.4153,26.4228,138100.0
2013-07-02 12:45:00,35.01,35.02,35.0,35.02,80700.0,26.4304,26.4379,26.4228,26.4379,80700.0
2013-07-02 12:50:00,35.02,35.02,35.0,35.0,24900.0,26.4379,26.4379,26.4228,26.4228,24900.0
2013-07-02 12:55:00,35.0,35.01,35.0,35.01,33800.0,26.4228,26.4304,26.4228,26.4304,33800.0
2013-07-02 13:00:00,35.01,35.01,35.0,35.0,36000.0,26.4304,26.4304,26.4228,26.4228,36000.0
2013-07-02 13:05:00,35.0,35.02,35.0,35.02,60400.0,26.4228,26.4379,26.4228,26.4379,60400.0
2013-07-02 13:10:00,35.03,35.03,35.0,35.01,56800.0,26.4455,26.4455,26.4228,26.4304,56800.0
2013-07-02 13:15:00,35.0,35.01,34.99,35.0,57400.0,26.4228,26.4304,26.4153,26.4228,57400.0
2013-07-02 13:20:00,35.0,35.01,35.0,35.0,46200.0,26.4228,26.4304,26.4228,26.4228,46200.0
2013-07-02 13:25:00,35.01,35.01,34.99,34.99,36200.0,26.4304,26.4304,26.4153,26.4153,36200.0
2013-07-02 13:30:00,34.99,35.01,34.99,34.99,109500.0,26.4153,26.4304,26.4153,26.4153,109500.0
2013-07-02 13:35:00,34.99,35.0,34.96,34.96,183200.0,26.4153,26.4228,26.3926,26.3926,183200.0
2013-07-02 13:40:00,34.97,34.99,34.95,34.97,114200.0,26.4002,26.4153,26.3851,26.4002,114200.0
2013-07-02 13:45:00,34.96,34.98,34.95,34.95,56500.0,26.3926,26.4077,26.3851,26.3851,56500.0
2013-07-02 13:50:00,34.96,34.98,34.95,34.96,32200.0,26.3926,26.4077,26.3851,26.3926,32200.0
2013-07-02 13:55:00,34.95,34.96,34.94,34.95,63400.0,26.3851,26.3926,26.3775,26.3851,63400.0
2013-07-02 14:00:00,34.94,34.95,34.9,34.91,36000.0,26.3775,26.3851,26.3474,26.3549,36000.0
2013-07-02 14:05:00,34.91,34.91,34.85,34.86,145400.0,26.3549,26.3549,26.3096,26.3172,145400.0
2013-07-02 14:10:00,34.86,34.86,34.81,34.82,143900.0,26.3172,26.3172,26.2794,26.287,143900.0
2013-07-02 14:15:00,34.82,34.83,34.76,34.76,74900.0,26.287,26.2945,26.2417,26.2417,74900.0
2013-07-02 14:20:00,34.76,34.76,34.72,34.72,33700.0,26.2417,26.2417,26.2115,26.2115,33700.0
2013-07-02 14:25:00,34.71,34.71,34.64,34.65,135300.0,26.2039,26.2039,26.1511,26.1586,135300.0
2013-07-02 14:30:00,34.64,34.68,34.63,34.68,34700.0,26.1511,26.1813,26.1435,26.1813,34700.0
2013-07-02 14:35:00,34.68,34.68,34.63,34.63,20600.0,26.1813,26.1813,26.1435,26.1435,20600.0
2013-07-02 14:40:00,34.63,34.7,34.62,34.69,61200.0,26.1435,26.1964,26.136,26.1888,61200.0
2013-07-02 14:45:00,34.69,34.7,34.66,34.69,35900.0,26.1888,26.1964,26.1662,26.1888,35900.0
2013-07-02 14:50:00,34.7,34.79,34.7,34.78,72300.0,26.1964,26.2643,26.1964,26.2568,72300.0
2013-07-02 14:55:00,34.78,34.8,34.78,34.78,9200.0,26.2568,26.2719,26.2568,26.2568,9200.0
2013-07-02 15:00:00,34.79,34.8,34.77,34.78,10500.0,26.2643,26.2719,26.2492,26.2568,10500.0
2013-07-02 15:05:00,34.77,34.77,34.75,34.77,43100.0,26.2492,26.2492,26.2341,26.2492,43100.0
2013-07-02 15:10:00,34.77,34.78,34.76,34.78,19400.0,26.2492,26.2568,26.2417,26.2568,19400.0
2013-07-02 15:15:00,34.78,34.8,34.78,34.8,37000.0,26.2568,26.2719,26.2568,26.2719,37000.0
2013-07-02 15:20:00,34.8,34.8,34.74,34.74,33200.0,26.2719,26.2719,26.2266,26.2266,33200.0
2013-07-02 15:25:00,34.74,34.75,34.72,34.72,110700.0,26.2266,26.2341,26.2115,26.2115,110700.0
2013-07-02 15:30:00,34.72,34.73,34.69,34.72,131900.0,26.2115,26.219,26.1888,26.2115,131900.0
2013-07-02 15:35:00,34.73,34.79,34.71,34.78,85800.0,26.219,26.2643,26.2039,26.2568,85800.0
2013-07-02 15:40:00,34.78,34.79,34.77,34.77,43000.0,26.2568,26.2643,26.2492,26.2492,43000.0
2013-07-02 15:45:00,34.77,34.8,34.75,34.79,40200.0,26.2492,26.2719,26.2341,26.2643,40200.0
2013-07-02 15:50:00,34.79,34.81,34.79,34.81,62900.0,26.2643,26.2794,26.2643,26.2794,62900.0
2013-07-02 15:55:00,34.81,34.85,34.81,34.83,119500.0,26.2794,26.3096,26.2794,26.2945,119500.0
2013-07-03 09:30:00,34.72,34.88,34.6,34.6,70700.0,26.2115,26.3323,26.1209,26.1209,70700.0
2013-07-03 09:35:00,34.62,34.68,34.6,34.65,19900.0,26.136,26.1813,26.1209,26.1586,19900.0
2013-07-03 09:40:00,34.66,34.69,34.65,34.65,61500.0,26.1662,26.1888,26.1586,26.1586,61500.0
2013-07-03 09:45:00,34.66,34.72,34.66,34.71,75200.0,26.1662,26.2115,26.1662,26.2039,75200.0
2013-07-03 09:50:00,34.71,34.77,34.71,34.76,40300.0,26.2039,26.2492,26.2039,26.2417,40300.0
2013-07-03 09:55:00,34.76,34.79,34.73,34.75,77700.0,26.2417,26.2643,26.219,26.2341,77700.0
2013-07-03 10:00:00,34.72,34.79,34.72,34.72,31700.0,26.2115,26.2643,26.2115,26.2115,31700.0
2013-07-03 10:05:00,34.73,34.78,34.7,34.77,19700.0,26.219,26.2568,26.1964,26.2492,19700.0
2013-07-03 10:10:00,34.78,34.79,34.72,34.79,46500.0,26.2568,26.2643,26.2115,26.2643,46500.0
2013-07-03 10:15:00,34.79,34.8,34.77,34.78,20700.0,26.2643,26.2719,26.2492,26.2568,20700.0
2013-07-03 10:20:00,34.79,34.86,34.79,34.84,37400.0,26.2643,26.3172,26.2643,26.3021,37400.0
2013-07-03 10:25:00,34.83,34.85,34.77,34.85,13500.0,26.2945,26.3096,26.2492,26.3096,13500.0
2013-07-03 10:30:00,34.84,34.86,34.78,34.86,33700.0,26.3021,26.3172,26.2568,26.3172,33700.0
2013-07-03 10:35:00,34.87,34.88,34.78,34.8,18100.0,26.3247,26.3323,26.2568,26.2719,18100.0
2013-07-03 10:40:00,34.81,34.84,34.79,34.83,9700.0,26.2794,26.3021,26.2643,26.2945,9700.0
2013-07-03 10:45:00,34.83,34.84,34.77,34.81,13100.0,26.2945,26.3021,26.2492,26.2794,13100.0
2013-07-03 10:50:00,34.81,34.81,34.79,34.79,9600.0,26.2794,26.2794,26.2643,26.2643,9600.0
2013-07-03 10:55:00,34.8,34.81,34.77,34.78,21000.0,26.2719,26.2794,26.2492,26.2568,21000.0
2013-07-03 11:00:00,34.77,34.83,34.76,34.82,16200.0,26.2492,26.2945,26.2417,26.287,16200.0
2013-07-03 11:05:00,34.81,34.82,34.75,34.78,22500.0,26.2794,26.287,26.2341,26.2568,22500.0
2013-07-03 11:10:00,34.76,34.81,34.75,34.81,15100.0,26.2417,26.2794,26.2341,26.2794,15100.0
2013-07-03 11:15:00,34.81,34.84,34.8,34.82,26100.0,26.2794,26.3021,26.2719,26.287,26100.0
2013-07-03 11:20:00,34.83,34.84,34.82,34.84,6100.0,26.2945,26.3021,26.287,26.3021,6100.0
2013-07-03 11:25:00,34.84,34.86,34.84,34.86,27500.0,26.3021,26.3172,26.3021,26.3172,27500.0
2013-07-03 11:30:00,34.86,34.92,34.85,34.92,34600.0,26.3172,26.3624,26.3096,26.3624,34600.0
2013-07-03 11:35:00,34.92,34.92,34.88,34.89,30400.0,26.3624,26.3624,26.3323,26.3398,30400.0
2013-07-03 11:40:00,34.9,34.91,34.87,34.9,20200.0,26.3474,26.3549,26.3247,26.3474,20200.0
2013-07-03 11:45:00,34.9,34.9,34.85,34.85,14500.0,26.3474,26.3474,26.3096,26.3096,14500.0
2013-07-03 11:50:00,34.84,34.91,34.84,34.91,21300.0,26.3021,26.3549,26.3021,26.3549,21300.0
2013-07-03 11:55:00,34.91,34.96,34.91,34.95,50200.0,26.3549,26.3926,26.3549,26.3851,50200.0
2013-07-03 12:00:00,34.95,34.98,34.92,34.98,61800.0,26.3851,26.4077,26.3624,26.4077,61800.0
2013-07-03 12:05:00,34.98,35.0,34.97,34.98,26800.0,26.4077,26.4228,26.4002,26.4077,26800.0
2013-07-03 12:10:00,34.98,35.0,34.96,34.97,17000.0,26.4077,26.4228,26.3926,26.4002,17000.0
2013-07-03 12:15:00,34.97,35.01,34.97,35.0,25800.0,26.4002,26.4304,26.4002,26.4228,25800.0
2013-07-03 12:20:00,35.01,35.04,35.0,35.02,35100.0,26.4304,26.453,26.4228,26.4379,35100.0
2013-07-03 12:25:00,35.02,35.03,35.0,35.02,16600.0,26.4379,26.4455,26.4228,26.4379,16600.0
2013-07-03 12:30:00,35.03,35.03,34.99,35.0,18300.0,26.4455,26.4455,26.4153,26.4228,18300.0
2013-07-03 12:35:00,34.99,35.0,34.97,34.98,22900.0,26.4153,26.4228,26.4002,26.4077,22900.0
2013-07-03 12:40:00,34.97,34.98,34.93,34.95,44900.0,26.4002,26.4077,26.37,26.3851,44900.0
2013-07-03 12:45:00,34.95,34.96,34.92,34.96,29800.0,26.3851,26.3926,26.3624,26.3926,29800.0
2013-07-03 12:50:00,34.95,34.97,34.93,34.93,24400.0,26.3851,26.4002,26.37,26.37,24400.0
2013-07-03 12:55:00,34.94,34.96,34.93,34.96,91500.0,26.3775,26.3926,26.37,26.3926,91500.0
2013-07-05 09:30:00,35.26,35.45,35.22,35.23,72600.0,26.6191,26.7626,26.5889,26.5965,72600.0
2013-07-05 09:35:00,35.23,35.29,35.21,35.25,63400.0,26.5965,26.6418,26.5814,26.6116,63400.0
2013-07-05 09:40:00,35.26,35.34,35.25,35.33,109900.0,26.6191,26.6795,26.6116,26.672,109900.0
2013-07-05 09:45:00,35.34,35.38,35.29,35.37,48700.0,26.6795,26.7097,26.6418,26.7022,48700.0
2013-07-05 09:50:00,35.37,35.39,35.34,35.37,63900.0,26.7022,26.7173,26.6795,26.7022,63900.0
2013-07-05 09:55:00,35.37,35.38,35.35,35.35,26200.0,26.7022,26.7097,26.6871,26.6871,26200.0
2013-07-05 10:00:00,35.36,35.37,35.32,35.37,67400.0,26.6946,26.7022,26.6644,26.7022,67400.0
2013-07-05 10:05:00,35.36,35.44,35.34,35.41,61800.0,26.6946,26.755,26.6795,26.7324,61800.0
2013-07-05 10:10:00,35.4,35.44,35.39,35.42,117000.0,26.7248,26.755,26.7173,26.7399,117000.0
2013-07-05 10:15:00,35.43,35.44,35.36,35.42,41300.0,26.7475,26.755,26.6946,26.7399,41300.0
2013-07-05 10:20:00,35.42,35.43,35.33,35.35,14100.0,26.7399,26.7475,26.672,26.6871,14100.0
2013-07-05 10:25:00,35.36,35.42,35.36,35.41,62000.0,26.6946,26.7399,26.6946,26.7324,62000.0
2013-07-05 10:30:00,35.4,35.46,35.39,35.46,32200.0,26.7248,26.7701,26.7173,26.7701,32200.0
2013-07-05 10:35:00,35.46,35.47,35.4,35.42,45200.0,26.7701,26.7777,26.7248,26.7399,45200.0
2013-07-05 10:40:00,35.42,35.49,35.42,35.45,60200.0,26.7399,26.7928,26.7399,26.7626,60200.0
2013-07-05 10:45:00,35.44,35.47,35.43,35.47,64500.0,26.755,26.7777,26.7475,26.7777,64500.0
2013-07-05 10:50:00,35.46,35.57,35.46,35.57,770100.0,26.7701,26.8532,26.7701,26.8532,770100.0
2013-07-05 10:55:00,35.57,35.6,35.57,35.6,21600.0,26.8532,26.8758,26.8532,26.8758,21600.0
2013-07-05 11:00:00,35.61,35.64,35.6,35.61,93700.0,26.8834,26.906,26.8758,26.8834,93700.0
2013-07-05 11:05:00,35.62,35.62,35.59,35.61,27500.0,26.8909,26.8909,26.8683,26.8834,27500.0
2013-07-05 11:10:00,35.62,35.64,35.62,35.64,15700.0,26.8909,26.906,26.8909,26.906,15700.0
2013-07-05 11:15:00,35.64,35.66,35.62,35.66,25000.0,26.906,26.9211,26.8909,26.9211,25000.0
2013-07-05 11:20:00,35.66,35.67,35.64,35.66,73800.0,26.9211,26.9287,26.906,26.9211,73800.0
2013-07-05 11:25:00,35.67,35.68,35.63,35.63,24300.0,26.9287,26.9362,26.8985,26.8985,24300.0
2013-07-05 11:30:00,35.63,35.63,35.59,35.59,30000.0,26.8985,26.8985,26.8683,26.8683,30000.0
2013-07-05 11:35:00,35.61,35.61,35.6,35.6,34300.0,26.8834,26.8834,26.8758,26.8758,34300.0
2013-07-05 11:40:00,35.59,35.61,35.58,35.59,38100.0,26.8683,26.8834,26.8607,26.8683,38100.0
2013-07-05 11:45:00,35.61,35.62,35.58,35.6,43900.0,26.8834,26.8909,26.8607,26.8758,43900.0
2013-07-05 11:50:00,35.6,35.62,35.59,35.61,37600.0,26.8758,26.8909,26.8683,26.8834,37600.0
2013-07-05 11:55:00,35.62,35.67,35.61,35.67,133600.0,26.8909,26.9287,26.8834,26.9287,133600.0
2013-07-05 12:00:00,35.67,35.7,35.66,35.69,46800.0,26.9287,26.9513,26.9211,26.9438,46800.0
2013-07-05 12:05:00,35.68,35.7,35.68,35.69,33100.0,26.9362,26.9513,26.9362,26.9438,33100.0
2013-07-05 12:10:00,35.69,35.7,35.68,35.68,33000.0,26.9438,26.9513,26.9362,26.9362,33000.0
2013-07-05 12:15:00,35.68,35.7,35.68,35.68,20200.0,26.9362,26.9513,26.9362,26.9362,20200.0
2013-07-05 12:20:00,35.68,35.69,35.67,35.68,15700.0,26.9362,26.9438,26.9287,26.9362,15700.0
2013-07-05 12:25:00,35.67,35.68,35.64,35.64,34100.0,26.9287,26.9362,26.906,26.906,34100.0
2013-07-05 12:30:00,35.65,35.66,35.65,35.66,8700.0,26.9136,26.9211,26.9136,26.9211,8700.0
2013-07-05 12:35:00,35.66,35.67,35.64,35.64,26400.0,26.9211,26.9287,26.906,26.906,26400.0
2013-07-05 12:40:00,35.63,35.64,35.63,35.64,16500.0,26.8985,26.906,26.8985,26.906,16500.0
2013-07-05 12:45:00,35.64,35.66,35.63,35.66,28700.0,26.906,26.9211,26.8985,26.9211,28700.0
2013-07-05 12:50:00,35.66,35.68,35.65,35.68,69800.0,26.9211,26.9362,26.9136,26.9362,69800.0
2013-07-05 12:55:00,35.68,35.69,35.68,35.68,21400.0,26.9362,26.9438,26.9362,26.9362,21400.0
2013-07-05 13:00:00,35.68,35.69,35.67,35.67,28400.0,26.9362,26.9438,26.9287,26.9287,28400.0
2013-07-05 13:05:00,35.67,35.68,35.67,35.68,14400.0,26.9287,26.9362,26.9287,26.9362,14400.0
2013-07-05 13:10:00,35.67,35.71,35.67,35.7,54400.0,26.9287,26.9589,26.9287,26.9513,54400.0
2013-07-05 13:15:00,35.7,35.7,35.66,35.67,32800.0,26.9513,26.9513,26.9211,26.9287,32800.0
2013-07-05 13:20:00,35.67,35.67,35.64,35.65,16900.0,26.9287,26.9287,26.906,26.9136,16900.0
2013-07-05 13:25:00,35.66,35.66,35.65,35.65,13000.0,26.9211,26.9211,26.9136,26.9136,13000.0
2013-07-05 13:30:00,35.66,35.67,35.65,35.66,31700.0,26.9211,26.9287,26.9136,26.9211,31700.0
2013-07-05 13:35:00,35.66,35.67,35.65,35.66,64100.0,26.9211,26.9287,26.9136,26.9211,64100.0
2013-07-05 13:40:00,35.66,35.68,35.66,35.68,22100.0,26.9211,26.9362,26.9211,26.9362,22100.0
2013-07-05 13:45:00,35.68,35.68,35.66,35.67,14100.0,26.9362,26.9362,26.9211,26.9287,14100.0
2013-07-05 13:50:00,35.66,35.67,35.65,35.66,17600.0,26.9211,26.9287,26.9136,26.9211,17600.0
2013-07-05 13:55:00,35.66,35.66,35.65,35.66,29200.0,26.9211,26.9211,26.9136,26.9211,29200.0
2013-07-05 14:00:00,35.66,35.68,35.66,35.68,29300.0,26.9211,26.9362,26.9211,26.9362,29300.0
2013-07-05 14:05:00,35.68,35.69,35.67,35.69,45600.0,26.9362,26.9438,26.9287,26.9438,45600.0
2013-07-05 14:10:00,35.69,35.72,35.69,35.72,42300.0,26.9438,26.9664,26.9438,26.9664,42300.0
2013-07-05 14:15:00,35.72,35.72,35.69,35.7,30800.0,26.9664,26.9664,26.9438,26.9513,30800.0
2013-07-05 14:20:00,35.7,35.73,35.7,35.71,64200.0,26.9513,26.9739,26.9513,26.9589,64200.0
2013-07-05 14:25:00,35.71,35.72,35.7,35.7,19600.0,26.9589,26.9664,26.9513,26.9513,19600.0
2013-07-05 14:30:00,35.71,35.75,35.7,35.75,99900.0,26.9589,26.989,26.9513,26.989,99900.0
2013-07-05 14:35:00,35.75,35.77,35.75,35.77,40700.0,26.989,27.0041,26.989,27.0041,40700.0
2013-07-05 14:40:00,35.77,35.77,35.76,35.77,26800.0,27.0041,27.0041,26.9966,27.0041,26800.0
2013-07-05 14:45:00,35.76,35.77,35.71,35.73,36800.0,26.9966,27.0041,26.9589,26.9739,36800.0
2013-07-05 14:50:00,35.74,35.77,35.73,35.77,33000.0,26.9815,27.0041,26.9739,27.0041,33000.0
2013-07-05 14:55:00,35.76,35.77,35.75,35.76,33900.0,26.9966,27.0041,26.989,26.9966,33900.0
2013-07-05 15:00:00,35.76,35.77,35.76,35.76,77500.0,26.9966,27.0041,26.9966,26.9966,77500.0
2013-07-05 15:05:00,35.76,35.77,35.74,35.75,50400.0,26.9966,27.0041,26.9815,26.989,50400.0
2013-07-05 15:10:00,35.76,35.76,35.75,35.75,25500.0,26.9966,26.9966,26.989,26.989,25500.0
2013-07-05 15:15:00,35.76,35.77,35.75,35.75,54100.0,26.9966,27.0041,26.989,26.989,54100.0
2013-07-05 15:20:00,35.74,35.75,35.72,35.72,18200.0,26.9815,26.989,26.9664,26.9664,18200.0
2013-07-05 15:25:00,35.72,35.75,35.71,35.75,44500.0,26.9664,26.989,26.9589,26.989,44500.0
2013-07-05 15:30:00,35.76,35.77,35.74,35.77,29700.0,26.9966,27.0041,26.9815,27.0041,29700.0
2013-07-05 15:35:00,35.78,35.8,35.76,35.8,22600.0,27.0117,27.0268,26.9966,27.0268,22600.0
2013-07-05 15:40:00,35.8,35.84,35.8,35.83,75200.0,27.0268,27.057,27.0268,27.0494,75200.0
2013-07-05 15:45:00,35.84,35.84,35.8,35.82,39200.0,27.057,27.057,27.0268,27.0419,39200.0
2013-07-05 15:50:00,35.82,35.87,35.82,35.87,102900.0,27.0419,27.0796,27.0419,27.0796,102900.0
2013-07-05 15:55:00,35.86,35.95,35.86,35.95,139600.0,27.0721,27.14,27.0721,27.14,139600.0
2013-07-08 09:30:00,36.23,36.63,36.09,36.16,315900.0,27.3514,27.6534,27.2457,27.2986,315900.0
2013-07-08 09:35:00,36.16,36.16,36.09,36.09,105600.0,27.2986,27.2986,27.2457,27.2457,105600.0
2013-07-08 09:40:00,36.09,36.1,36.04,36.04,58200.0,27.2457,27.2533,27.208,27.208,58200.0
2013-07-08 09:45:00,36.04,36.06,36.03,36.05,71000.0,27.208,27.2231,27.2004,27.2155,71000.0
2013-07-08 09:50:00,36.06,36.07,36.0,36.01,86000.0,27.2231,27.2306,27.1778,27.1853,86000.0
2013-07-08 09:55:00,36.0,36.07,35.99,36.03,88200.0,27.1778,27.2306,27.1702,27.2004,88200.0
2013-07-08 10:00:00,36.02,36.08,36.01,36.07,80200.0,27.1929,27.2382,27.1853,27.2306,80200.0
2013-07-08 10:05:00,36.07,36.09,36.03,36.07,92000.0,27.2306,27.2457,27.2004,27.2306,92000.0
2013-07-08 10:10:00,36.06,36.09,36.03,36.04,62100.0,27.2231,27.2457,27.2004,27.208,62100.0
2013-07-08 10:15:00,36.04,36.06,36.03,36.06,56000.0,27.208,27.2231,27.2004,27.2231,56000.0
2013-07-08 10:20:00,36.06,36.08,36.0,36.03,69800.0,27.2231,27.2382,27.1778,27.2004,69800.0
2013-07-08 10:25:00,36.04,36.04,36.0,36.01,54500.0,27.208,27.208,27.1778,27.1853,54500.0
2013-07-08 10:30:00,36.01,36.03,36.0,36.02,33800.0,27.1853,27.2004,27.1778,27.1929,33800.0
2013-07-08 10:35:00,36.02,36.02,36.0,36.01,61400.0,27.1929,27.1929,27.1778,27.1853,61400.0
2013-07-08 10:40:00,36.0,36.02,35.99,36.01,103900.0,27.1778,27.1929,27.1702,27.1853,103900.0
2013-07-08 10:45:00,36.01,36.03,36.0,36.03,68300.0,27.1853,27.2004,27.1778,27.2004,68300.0
2013-07-08 10:50:00,36.02,36.04,36.02,36.02,57400.0,27.1929,27.208,27.1929,27.1929,57400.0
2013-07-08 10:55:00,36.02,36.03,36.0,36.0,42600.0,27.1929,27.2004,27.1778,27.1778,42600.0
2013-07-08 11:00:00,36.0,36.01,35.99,36.01,47300.0,27.1778,27.1853,27.1702,27.1853,47300.0
2013-07-08 11:05:00,36.01,36.03,36.01,36.02,41600.0,27.1853,27.2004,27.1853,27.1929,41600.0
2013-07-08 11:10:00,36.02,36.03,36.01,36.03,40200.0,27.1929,27.2004,27.1853,27.2004,40200.0
2013-07-08 11:15:00,36.04,36.05,36.01,36.02,46500.0,27.208,27.2155,27.1853,27.1929,46500.0
2013-07-08 11:20:00,36.02,36.03,35.96,35.98,102900.0,27.1929,27.2004,27.1476,27.1627,102900.0
2013-07-08 11:25:00,35.97,36.0,35.97,35.99,34000.0,27.1551,27.1778,27.1551,27.1702,34000.0
2013-07-08 11:30:00,35.99,35.99,35.98,35.98,40500.0,27.1702,27.1702,27.1627,27.1627,40500.0
2013-07-08 11:35:00,35.98,35.99,35.98,35.98,19700.0,27.1627,27.1702,27.1627,27.1627,19700.0
2013-07-08 11:40:00,35.98,35.99,35.98,35.98,28200.0,27.1627,27.1702,27.1627,27.1627,28200.0
2013-07-08 11:45:00,35.99,36.0,35.98,36.0,44600.0,27.1702,27.1778,27.1627,27.1778,44600.0
2013-07-08 11:50:00,36.0,36.01,35.98,35.99,26700.0,27.1778,27.1853,27.1627,27.1702,26700.0
2013-07-08 11:55:00,35.98,35.99,35.96,35.99,57700.0,27.1627,27.1702,27.1476,27.1702,57700.0
2013-07-08 12:00:00,35.99,36.0,35.98,36.0,31100.0,27.1702,27.1778,27.1627,27.1778,31100.0
2013-07-08 12:05:00,36.0,36.0,35.93,35.95,66200.0,27.1778,27.1778,27.1249,27.14,66200.0
2013-07-08 12:10:00,35.96,35.99,35.95,35.98,52300.0,27.1476,27.1702,27.14,27.1627,52300.0
2013-07-08 12:15:00,35.98,36.01,35.97,36.01,67300.0,27.1627,27.1853,27.1551,27.1853,67300.0
2013-07-08 12:20:00,36.01,36.04,36.0,36.04,86800.0,27.1853,27.208,27.1778,27.208,86800.0
2013-07-08 12:25:00,36.04,36.05,36.03,36.03,61000.0,27.208,27.2155,27.2004,27.2004,61000.0
2013-07-08 12:30:00,36.04,36.06,36.03,36.06,56500.0,27.208,27.2231,27.2004,27.2231,56500.0
2013-07-08 12:35:00,36.06,36.09,36.06,36.09,75400.0,27.2231,27.2457,27.2231,27.2457,75400.0
2013-07-08 12:40:00,36.08,36.1,36.07,36.09,60500.0,27.2382,27.2533,27.2306,27.2457,60500.0
2013-07-08 12:45:00,36.1,36.11,36.07,36.1,48500.0,27.2533,27.2608,27.2306,27.2533,48500.0
2013-07-08 12:50:00,36.1,36.11,36.08,36.1,40400.0,27.2533,27.2608,27.2382,27.2533,40400.0
2013-07-08 12:55:00,36.1,36.1,36.05,36.06,24900.0,27.2533,27.2533,27.2155,27.2231,24900.0
2013-07-08 13:00:00,36.06,36.06,36.05,36.06,15800.0,27.2231,27.2231,27.2155,27.2231,15800.0
2013-07-08 13:05:00,36.06,36.06,36.04,36.04,19700.0,27.2231,27.2231,27.208,27.208,19700.0
2013-07-08 13:10:00,36.05,36.05,36.04,36.05,26500.0,27.2155,27.2155,27.208,27.2155,26500.0
2013-07-08 13:15:00,36.05,36.05,35.99,36.0,43800.0,27.2155,27.2155,27.1702,27.1778,43800.0
2013-07-08 13:20:00,36.01,36.02,35.97,35.97,46300.0,27.1853,27.1929,27.1551,27.1551,46300.0
2013-07-08 13:25:00,35.97,36.0,35.97,36.0,21400.0,27.1551,27.1778,27.1551,27.1778,21400.0
2013-07-08 13:30:00,35.99,36.02,35.98,36.02,55800.0,27.1702,27.1929,27.1627,27.1929,55800.0
2013-07-08 13:35:00,36.02,36.04,36.02,36.04,75500.0,27.1929,27.208,27.1929,27.208,75500.0
2013-07-08 13:40:00,36.04,36.07,36.04,36.07,79400.0,27.208,27.2306,27.208,27.2306,79400.0
2013-07-08 13:45:00,36.07,36.09,36.07,36.08,30300.0,27.2306,27.2457,27.2306,27.2382,30300.0
2013-07-08 13:50:00,36.08,36.08,36.06,36.06,18100.0,27.2382,27.2382,27.2231,27.2231,18100.0
2013-07-08 13:55:00,36.07,36.08,36.06,36.07,42200.0,27.2306,27.2382,27.2231,27.2306,42200.0
2013-07-08 14:00:00,36.07,36.08,36.06,36.07,55600.0,27.2306,27.2382,27.2231,27.2306,55600.0
2013-07-08 14:05:00,36.06,36.07,36.03,36.03,361900.0,27.2231,27.2306,27.2004,27.2004,361900.0
2013-07-08 14:10:00,36.03,36.04,36.0,36.01,148600.0,27.2004,27.208,27.1778,27.1853,148600.0
2013-07-08 14:15:00,36.01,36.02,36.01,36.02,25400.0,27.1853,27.1929,27.1853,27.1929,25400.0
2013-07-08 14:20:00,36.01,36.02,36.01,36.02,69000.0,27.1853,27.1929,27.1853,27.1929,69000.0
2013-07-08 14:25:00,36.02,36.02,35.98,35.99,60100.0,27.1929,27.1929,27.1627,27.1702,60100.0
2013-07-08 14:30:00,35.99,36.01,35.98,36.01,107100.0,27.1702,27.1853,27.1627,27.1853,107100.0
2013-07-08 14:35:00,36.01,36.02,36.0,36.02,27700.0,27.1853,27.1929,27.1778,27.1929,27700.0
2013-07-08 14:40:00,36.02,36.04,36.01,36.03,165700.0,27.1929,27.208,27.1853,27.2004,165700.0
2013-07-08 14:45:00,36.03,36.04,36.0,36.01,50600.0,27.2004,27.208,27.1778,27.1853,50600.0
2013-07-08 14:50:00,36.0,36.02,36.0,36.01,134100.0,27.1778,27.1929,27.1778,27.1853,134100.0
2013-07-08 14:55:00,36.01,36.02,35.99,36.01,114700.0,27.1853,27.1929,27.1702,27.1853,114700.0
2013-07-08 15:00:00,36.0,36.01,35.98,35.98,56000.0,27.1778,27.1853,27.1627,27.1627,56000.0
2013-07-08 15:05:00,35.98,36.01,35.98,36.01,44500.0,27.1627,27.1853,27.1627,27.1853,44500.0
2013-07-08 15:10:00,36.01,36.01,35.97,35.98,34300.0,27.1853,27.1853,27.1551,27.1627,34300.0
2013-07-08 15:15:00,35.97,35.98,35.95,35.96,75600.0,27.1551,27.1627,27.14,27.1476,75600.0
2013-07-08 15:20:00,35.96,35.98,35.95,35.95,70900.0,27.1476,27.1627,27.14,27.14,70900.0
2013-07-08 15:25:00,35.95,35.96,35.93,35.93,57400.0,27.14,27.1476,27.1249,27.1249,57400.0
2013-07-08 15:30:00,35.94,35.95,35.93,35.93,84800.0,27.1325,27.14,27.1249,27.1249,84800.0
2013-07-08 15:35:00,35.93,35.95,35.9,35.9,165400.0,27.1249,27.14,27.1023,27.1023,165400.0
2013-07-08 15:40:00,35.9,35.91,35.89,35.9,87500.0,27.1023,27.1098,27.0947,27.1023,87500.0
2013-07-08 15:45:00,35.9,35.92,35.9,35.91,61400.0,27.1023,27.1174,27.1023,27.1098,61400.0
2013-07-08 15:50:00,35.91,35.93,35.91,35.92,147300.0,27.1098,27.1249,27.1098,27.1174,147300.0
2013-07-08 15:55:00,35.92,35.93,35.89,35.89,367100.0,27.1174,27.1249,27.0947,27.0947,367100.0
2013-07-09 09:30:00,36.15,36.19,35.95,36.02,131300.0,27.291,27.3212,27.14,27.1929,131300.0
2013-07-09 09:35:00,36.01,36.08,36.01,36.05,90800.0,27.1853,27.2382,27.1853,27.2155,90800.0
2013-07-09 09:40:00,36.04,36.08,36.03,36.04,116700.0,27.208,27.2382,27.2004,27.208,116700.0
2013-07-09 09:45:00,36.05,36.05,35.97,35.99,171200.0,27.2155,27.2155,27.1551,27.1702,171200.0
2013-07-09 09:50:00,35.99,35.99,35.9,35.91,126700.0,27.1702,27.1702,27.1023,27.1098,126700.0
2013-07-09 09:55:00,35.91,35.91,35.82,35.85,183900.0,27.1098,27.1098,27.0419,27.0645,183900.0
2013-07-09 10:00:00,35.85,35.89,35.72,35.72,502300.0,27.0645,27.0947,26.9664,26.9664,502300.0
2013-07-09 10:05:00,35.71,35.72,35.63,35.71,325700.0,26.9589,26.9664,26.8985,26.9589,325700.0
2013-07-09 10:10:00,35.72,35.73,35.7,35.73,155200.0,26.9664,26.9739,26.9513,26.9739,155200.0
2013-07-09 10:15:00,35.72,35.73,35.65,35.65,109100.0,26.9664,26.9739,26.9136,26.9136,109100.0
2013-07-09 10:20:00,35.66,35.68,35.64,35.68,92000.0,26.9211,26.9362,26.906,26.9362,92000.0
2013-07-09 10:25:00,35.68,35.68,35.59,35.6,78500.0,26.9362,26.9362,26.8683,26.8758,78500.0
2013-07-09 10:30:00,35.6,35.7,35.6,35.65,105600.0,26.8758,26.9513,26.8758,26.9136,105600.0
2013-07-09 10:35:00,35.65,35.73,35.65,35.73,49900.0,26.9136,26.9739,26.9136,26.9739,49900.0
2013-07-09 10:40:00,35.72,35.8,35.71,35.8,43400.0,26.9664,27.0268,26.9589,27.0268,43400.0
2013-07-09 10:45:00,35.8,35.83,35.79,35.83,35900.0,27.0268,27.0494,27.0192,27.0494,35900.0
2013-07-09 10:50:00,35.82,35.85,35.8,35.85,53400.0,27.0419,27.0645,27.0268,27.0645,53400.0
2013-07-09 10:55:00,35.85,35.87,35.83,35.87,40300.0,27.0645,27.0796,27.0494,27.0796,40300.0
2013-07-09 11:00:00,35.87,35.89,35.87,35.88,18300.0,27.0796,27.0947,27.0796,27.0872,18300.0
2013-07-09 11:05:00,35.87,35.91,35.87,35.9,25400.0,27.0796,27.1098,27.0796,27.1023,25400.0
2013-07-09 11:10:00,35.91,35.95,35.91,35.95,50400.0,27.1098,27.14,27.1098,27.14,50400.0
2013-07-09 11:15:00,35.96,35.96,35.95,35.95,20200.0,27.1476,27.1476,27.14,27.14,20200.0
2013-07-09 11:20:00,35.96,35.97,35.95,35.95,63000.0,27.1476,27.1551,27.14,27.14,63000.0
2013-07-09 11:25:00,35.94,35.94,35.92,35.94,13600.0,27.1325,27.1325,27.1174,27.1325,13600.0
2013-07-09 11:30:00,35.93,35.97,35.93,35.97,32800.0,27.1249,27.1551,27.1249,27.1551,32800.0
2013-07-09 11:35:00,35.98,36.01,35.96,36.01,67200.0,27.1627,27.1853,27.1476,27.1853,67200.0
2013-07-09 11:40:00,36.01,36.04,36.0,36.03,26600.0,27.1853,27.208,27.1778,27.2004,26600.0
2013-07-09 11:45:00,36.04,36.06,36.04,36.04,22700.0,27.208,27.2231,27.208,27.208,22700.0
2013-07-09 11:50:00,36.04,36.05,36.01,36.01,23100.0,27.208,27.2155,27.1853,27.1853,23100.0
2013-07-09 11:55:00,36.01,36.01,35.96,35.97,185100.0,27.1853,27.1853,27.1476,27.1551,185100.0
2013-07-09 12:00:00,35.97,36.01,35.93,35.94,89900.0,27.1551,27.1853,27.1249,27.1325,89900.0
2013-07-09 12:05:00,35.95,35.96,35.95,35.96,8500.0,27.14,27.1476,27.14,27.1476,8500.0
2013-07-09 12:10:00,35.96,35.98,35.95,35.98,36900.0,27.1476,27.1627,27.14,27.1627,36900.0
2013-07-09 12:15:00,35.97,35.98,35.97,35.98,24700.0,27.1551,27.1627,27.1551,27.1627,24700.0
2013-07-09 12:20:00,35.98,36.0,35.98,36.0,17700.0,27.1627,27.1778,27.1627,27.1778,17700.0
2013-07-09 12:25:00,36.0,36.01,35.99,36.0,33400.0,27.1778,27.1853,27.1702,27.1778,33400.0
2013-07-09 12:30:00,36.0,36.0,35.97,35.99,46000.0,27.1778,27.1778,27.1551,27.1702,46000.0
2013-07-09 12:35:00,35.99,36.01,35.97,36.0,92100.0,27.1702,27.1853,27.1551,27.1778,92100.0
2013-07-09 12:40:00,36.01,36.04,36.01,36.04,12500.0,27.1853,27.208,27.1853,27.208,12500.0
2013-07-09 12:45:00,36.05,36.06,36.03,36.04,16800.0,27.2155,27.2231,27.2004,27.208,16800.0
2013-07-09 12:50:00,36.05,36.06,36.04,36.05,12300.0,27.2155,27.2231,27.208,27.2155,12300.0
2013-07-09 12:55:00,36.05,36.07,36.04,36.06,38100.0,27.2155,27.2306,27.208,27.2231,38100.0
2013-07-09 13:00:00,36.06,36.06,36.03,36.03,19300.0,27.2231,27.2231,27.2004,27.2004,19300.0
2013-07-09 13:05:00,36.04,36.04,36.02,36.03,39200.0,27.208,27.208,27.1929,27.2004,39200.0
2013-07-09 13:10:00,36.02,36.03,36.02,36.03,5900.0,27.1929,27.2004,27.1929,27.2004,5900.0
2013-07-09 13:15:00,36.02,36.03,36.02,36.03,41200.0,27.1929,27.2004,27.1929,27.2004,41200.0
2013-07-09 13:20:00,36.03,36.03,36.02,36.02,5300.0,27.2004,27.2004,27.1929,27.1929,5300.0
2013-07-09 13:25:00,36.02,36.03,36.02,36.03,8700.0,27.1929,27.2004,27.1929,27.2004,8700.0
2013-07-09 13:30:00,36.03,36.04,36.01,36.02,30200.0,27.2004,27.208,27.1853,27.1929,30200.0
2013-07-09 13:35:00,36.02,36.03,36.0,36.03,27500.0,27.1929,27.2004,27.1778,27.2004,27500.0
2013-07-09 13:40:00,36.03,36.04,36.03,36.04,12300.0,27.2004,27.208,27.2004,27.208,12300.0
2013-07-09 13:45:00,36.04,36.07,36.04,36.06,14600.0,27.208,27.2306,27.208,27.2231,14600.0
2013-07-09 13:50:00,36.06,36.08,36.06,36.08,46900.0,27.2231,27.2382,27.2231,27.2382,46900.0
2013-07-09 13:55:00,36.07,36.08,36.04,36.05,17000.0,27.2306,27.2382,27.208,27.2155,17000.0
2013-07-09 14:00:00,36.05,36.06,36.04,36.05,6500.0,27.2155,27.2231,27.208,27.2155,6500.0
2013-07-09 14:05:00,36.04,36.06,36.04,36.06,7300.0,27.208,27.2231,27.208,27.2231,7300.0
2013-07-09 14:10:00,36.06,36.08,36.05,36.08,16500.0,27.2231,27.2382,27.2155,27.2382,16500.0
2013-07-09 14:15:00,36.07,36.07,36.05,36.06,30300.0,27.2306,27.2306,27.2155,27.2231,30300.0
2013-07-09 14:20:00,36.06,36.08,36.05,36.07,75700.0,27.2231,27.2382,27.2155,27.2306,75700.0
2013-07-09 14:25:00,36.07,36.08,36.07,36.08,8400.0,27.2306,27.2382,27.2306,27.2382,8400.0
2013-07-09 14:30:00,36.08,36.08,36.05,36.05,11700.0,27.2382,27.2382,27.2155,27.2155,11700.0
2013-07-09 14:35:00,36.06,36.06,36.02,36.03,22400.0,27.2231,27.2231,27.1929,27.2004,22400.0
2013-07-09 14:40:00,36.03,36.04,36.02,36.03,14300.0,27.2004,27.208,27.1929,27.2004,14300.0
2013-07-09 14:45:00,36.04,36.04,36.03,36.03,12600.0,27.208,27.208,27.2004,27.2004,12600.0
2013-07-09 14:50:00,36.03,36.03,35.98,36.0,25100.0,27.2004,27.2004,27.1627,27.1778,25100.0
2013-07-09 14:55:00,36.0,36.01,36.0,36.01,12400.0,27.1778,27.1853,27.1778,27.1853,12400.0
2013-07-09 15:00:00,36.0,36.02,36.0,36.01,13800.0,27.1778,27.1929,27.1778,27.1853,13800.0
2013-07-09 15:05:00,36.01,36.02,36.01,36.02,42000.0,27.1853,27.1929,27.1853,27.1929,42000.0
2013-07-09 15:10:00,36.02,36.04,36.01,36.04,7500.0,27.1929,27.208,27.1853,27.208,7500.0
2013-07-09 15:15:00,36.04,36.04,36.03,36.03,28800.0,27.208,27.208,27.2004,27.2004,28800.0
2013-07-09 15:20:00,36.04,36.04,36.02,36.03,16300.0,27.208,27.208,27.1929,27.2004,16300.0
2013-07-09 15:25:00,36.03,36.04,36.02,36.02,24100.0,27.2004,27.208,27.1929,27.1929,24100.0
2013-07-09 15:30:00,36.02,36.06,36.02,36.06,46700.0,27.1929,27.2231,27.1929,27.2231,46700.0
2013-07-09 15:35:00,36.06,36.07,36.05,36.06,36200.0,27.2231,27.2306,27.2155,27.2231,36200.0
2013-07-09 15:40:00,36.07,36.09,36.07,36.09,72100.0,27.2306,27.2457,27.2306,27.2457,72100.0
2013-07-09 15:45:00,36.08,36.09,36.06,36.07,80600.0,27.2382,27.2457,27.2231,27.2306,80600.0
2013-07-09 15:50:00,36.07,36.07,36.06,36.07,77200.0,27.2306,27.2306,27.2231,27.2306,77200.0
2013-07-09 15:55:00,36.06,36.1,36.06,36.1,170100.0,27.2231,27.2533,27.2231,27.2533,170100.0
2013-07-10 09:30:00,36.05,36.09,35.99,36.03,74300.0,27.2155,27.2457,27.1702,27.2004,74300.0
2013-07-10 09:35:00,36.06,36.09,36.02,36.03,32500.0,27.2231,27.2457,27.1929,27.2004,32500.0
2013-07-10 09:40:00,36.03,36.1,36.02,36.1,28500.0,27.2004,27.2533,27.1929,27.2533,28500.0
2013-07-10 09:45:00,36.1,36.1,36.07,36.07,31900.0,27.2533,27.2533,27.2306,27.2306,31900.0
2013-07-10 09:50:00,36.06,36.08,36.02,36.03,45100.0,27.2231,27.2382,27.1929,27.2004,45100.0
2013-07-10 09:55:00,36.03,36.04,36.0,36.01,27600.0,27.2004,27.208,27.1778,27.1853,27600.0
2013-07-10 10:00:00,36.01,36.05,35.98,35.99,28900.0,27.1853,27.2155,27.1627,27.1702,28900.0
2013-07-10 10:05:00,35.99,36.04,35.99,36.0,7200.0,27.1702,27.208,27.1702,27.1778,7200.0
2013-07-10 10:10:00,35.99,35.99,35.93,35.94,116000.0,27.1702,27.1702,27.1249,27.1325,116000.0
2013-07-10 10:15:00,35.94,36.0,35.93,35.93,139900.0,27.1325,27.1778,27.1249,27.1249,139900.0
2013-07-10 10:20:00,35.93,35.96,35.91,35.92,96800.0,27.1249,27.1476,27.1098,27.1174,96800.0
2013-07-10 10:25:00,35.92,35.94,35.89,35.9,12600.0,27.1174,27.1325,27.0947,27.1023,12600.0
2013-07-10 10:30:00,35.9,35.9,35.87,35.87,14200.0,27.1023,27.1023,27.0796,27.0796,14200.0
2013-07-10 10:35:00,35.88,35.91,35.87,35.91,22500.0,27.0872,27.1098,27.0796,27.1098,22500.0
2013-07-10 10:40:00,35.91,35.92,35.89,35.91,20400.0,27.1098,27.1174,27.0947,27.1098,20400.0
2013-07-10 10:45:00,35.91,35.91,35.89,35.89,8800.0,27.1098,27.1098,27.0947,27.0947,8800.0
2013-07-10 10:50:00,35.89,35.91,35.88,35.9,45900.0,27.0947,27.1098,27.0872,27.1023,45900.0
2013-07-10 10:55:00,35.9,35.9,35.85,35.85,21300.0,27.1023,27.1023,27.0645,27.0645,21300.0
2013-07-10 11:00:00,35.85,35.85,35.78,35.8,18800.0,27.0645,27.0645,27.0117,27.0268,18800.0
2013-07-10 11:05:00,35.79,35.8,35.77,35.78,46900.0,27.0192,27.0268,27.0041,27.0117,46900.0
2013-07-10 11:10:00,35.78,35.81,35.77,35.81,22800.0,27.0117,27.0343,27.0041,27.0343,22800.0
2013-07-10 11:15:00,35.8,35.8,35.76,35.77,45000.0,27.0268,27.0268,26.9966,27.0041,45000.0
2013-07-10 11:20:00,35.76,35.77,35.73,35.74,10000.0,26.9966,27.0041,26.9739,26.9815,10000.0
2013-07-10 11:25:00,35.73,35.73,35.71,35.71,23600.0,26.9739,26.9739,26.9589,26.9589,23600.0
2013-07-10 11:30:00,35.71,35.73,35.69,35.72,37000.0,26.9589,26.9739,26.9438,26.9664,37000.0
2013-07-10 11:35:00,35.71,35.73,35.7,35.72,19700.0,26.9589,26.9739,26.9513,26.9664,19700.0
2013-07-10 11:40:00,35.73,35.77,35.72,35.72,37600.0,26.9739,27.0041,26.9664,26.9664,37600.0
2013-07-10 11:45:00,35.73,35.73,35.7,35.7,13000.0,26.9739,26.9739,26.9513,26.9513,13000.0
2013-07-10 11:50:00,35.69,35.7,35.65,35.65,91500.0,26.9438,26.9513,26.9136,26.9136,91500.0
2013-07-10 11:55:00,35.65,35.66,35.58,35.58,119600.0,26.9136,26.9211,26.8607,26.8607,119600.0
2013-07-10 12:00:00,35.58,35.58,35.53,35.54,30200.0,26.8607,26.8607,26.823,26.8305,30200.0
2013-07-10 12:05:00,35.55,35.58,35.54,35.57,43000.0,26.8381,26.8607,26.8305,26.8532,43000.0
2013-07-10 12:10:00,35.57,35.61,35.57,35.6,88000.0,26.8532,26.8834,26.8532,26.8758,88000.0
2013-07-10 12:15:00,35.6,35.61,35.58,35.59,25300.0,26.8758,26.8834,26.8607,26.8683,25300.0
2013-07-10 12:20:00,35.6,35.61,35.58,35.61,23500.0,26.8758,26.8834,26.8607,26.8834,23500.0
2013-07-10 12:25:00,35.6,35.61,35.6,35.6,4600.0,26.8758,26.8834,26.8758,26.8758,4600.0
2013-07-10 12:30:00,35.59,35.61,35.59,35.61,5600.0,26.8683,26.8834,26.8683,26.8834,5600.0
2013-07-10 12:35:00,35.61,35.62,35.59,35.61,14600.0,26.8834,26.8909,26.8683,26.8834,14600.0
2013-07-10 12:40:00,35.62,35.62,35.59,35.61,10300.0,26.8909,26.8909,26.8683,26.8834,10300.0
2013-07-10 12:45:00,35.6,35.63,35.6,35.62,4800.0,26.8758,26.8985,26.8758,26.8909,4800.0
2013-07-10 12:50:00,35.63,35.64,35.63,35.63,11600.0,26.8985,26.906,26.8985,26.8985,11600.0
2013-07-10 12:55:00,35.64,35.66,35.64,35.66,10900.0,26.906,26.9211,26.906,26.9211,10900.0
2013-07-10 13:00:00,35.65,35.68,35.65,35.68,18400.0,26.9136,26.9362,26.9136,26.9362,18400.0
2013-07-10 13:05:00,35.68,35.68,35.67,35.68,21800.0,26.9362,26.9362,26.9287,26.9362,21800.0
2013-07-10 13:10:00,35.68,35.68,35.66,35.66,19900.0,26.9362,26.9362,26.9211,26.9211,19900.0
2013-07-10 13:15:00,35.66,35.66,35.63,35.65,11500.0,26.9211,26.9211,26.8985,26.9136,11500.0
2013-07-10 13:20:00,35.65,35.65,35.62,35.64,15500.0,26.9136,26.9136,26.8909,26.906,15500.0
2013-07-10 13:25:00,35.64,35.64,35.62,35.64,6800.0,26.906,26.906,26.8909,26.906,6800.0
2013-07-10 13:30:00,35.65,35.65,35.63,35.63,51200.0,26.9136,26.9136,26.8985,26.8985,51200.0
2013-07-10 13:35:00,35.64,35.66,35.64,35.65,22300.0,26.906,26.9211,26.906,26.9136,22300.0
2013-07-10 13:40:00,35.65,35.65,35.63,35.63,13300.0,26.9136,26.9136,26.8985,26.8985,13300.0
2013-07-10 13:45:00,35.63,35.66,35.63,35.65,13800.0,26.8985,26.9211,26.8985,26.9136,13800.0
2013-07-10 13:50:00,35.65,35.68,35.65,35.67,27900.0,26.9136,26.9362,26.9136,26.9287,27900.0
2013-07-10 13:55:00,35.67,35.67,35.65,35.66,3900.0,26.9287,26.9287,26.9136,26.9211,3900.0
2013-07-10 14:00:00,35.65,35.78,35.64,35.78,46200.0,26.9136,27.0117,26.906,27.0117,46200.0
2013-07-10 14:05:00,35.75,35.76,35.65,35.7,99900.0,26.989,26.9966,26.9136,26.9513,99900.0
2013-07-10 14:10:00,35.7,35.71,35.64,35.71,114900.0,26.9513,26.9589,26.906,26.9589,114900.0
2013-07-10 14:15:00,35.71,35.75,35.68,35.73,48000.0,26.9589,26.989,26.9362,26.9739,48000.0
2013-07-10 14:20:00,35.73,35.75,35.68,35.68,32900.0,26.9739,26.989,26.9362,26.9362,32900.0
2013-07-10 14:25:00,35.69,35.7,35.62,35.63,121400.0,26.9438,26.9513,26.8909,26.8985,121400.0
2013-07-10 14:30:00,35.64,35.68,35.63,35.67,42200.0,26.906,26.9362,26.8985,26.9287,42200.0
2013-07-10 14:35:00,35.67,35.67,35.61,35.62,31800.0,26.9287,26.9287,26.8834,26.8909,31800.0
2013-07-10 14:40:00,35.62,35.63,35.61,35.62,41400.0,26.8909,26.8985,26.8834,26.8909,41400.0
2013-07-10 14:45:00,35.62,35.64,35.57,35.58,44800.0,26.8909,26.906,26.8532,26.8607,44800.0
2013-07-10 14:50:00,35.59,35.6,35.54,35.58,283800.0,26.8683,26.8758,26.8305,26.8607,283800.0
2013-07-10 14:55:00,35.58,35.61,35.55,35.61,153200.0,26.8607,26.8834,26.8381,26.8834,153200.0
2013-07-10 15:00:00,35.61,35.64,35.6,35.64,23400.0,26.8834,26.906,26.8758,26.906,23400.0
2013-07-10 15:05:00,35.64,35.65,35.61,35.61,29300.0,26.906,26.9136,26.8834,26.8834,29300.0
2013-07-10 15:10:00,35.6,35.63,35.59,35.59,25000.0,26.8758,26.8985,26.8683,26.8683,25000.0
2013-07-10 15:15:00,35.6,35.61,35.6,35.61,17100.0,26.8758,26.8834,26.8758,26.8834,17100.0
2013-07-10 15:20:00,35.61,35.66,35.61,35.66,73700.0,26.8834,26.9211,26.8834,26.9211,73700.0
2013-07-10 15:25:00,35.66,35.72,35.66,35.7,82800.0,26.9211,26.9664,26.9211,26.9513,82800.0
2013-07-10 15:30:00,35.7,35.71,35.68,35.68,41800.0,26.9513,26.9589,26.9362,26.9362,41800.0
2013-07-10 15:35:00,35.68,35.7,35.67,35.7,51100.0,26.9362,26.9513,26.9287,26.9513,51100.0
2013-07-10 15:40:00,35.7,35.71,35.66,35.69,184400.0,26.9513,26.9589,26.9211,26.9438,184400.0
2013-07-10 15:45:00,35.69,35.69,35.65,35.66,156700.0,26.9438,26.9438,26.9136,26.9211,156700.0
2013-07-10 15:50:00,35.67,35.69,35.67,35.69,51100.0,26.9287,26.9438,26.9287,26.9438,51100.0
2013-07-10 15:55:00,35.69,35.7,35.68,35.69,90600.0,26.9438,26.9513,26.9362,26.9438,90600.0
2013-07-11 09:30:00,36.14,36.14,36.01,36.01,351100.0,27.2835,27.2835,27.1853,27.1853,351100.0
2013-07-11 09:35:00,36.01,36.04,35.85,35.85,274200.0,27.1853,27.208,27.0645,27.0645,274200.0
2013-07-11 09:40:00,35.86,35.86,35.72,35.72,161100.0,27.0721,27.0721,26.9664,26.9664,161100.0
2013-07-11 09:45:00,35.72,35.74,35.46,35.46,313400.0,26.9664,26.9815,26.7701,26.7701,313400.0
2013-07-11 09:50:00,35.46,35.52,35.44,35.51,210000.0,26.7701,26.8154,26.755,26.8079,210000.0
2013-07-11 09:55:00,35.52,35.52,35.4,35.4,150600.0,26.8154,26.8154,26.7248,26.7248,150600.0
2013-07-11 10:00:00,35.4,35.4,35.2,35.22,380700.0,26.7248,26.7248,26.5738,26.5889,380700.0
2013-07-11 10:05:00,35.21,35.24,35.19,35.22,250500.0,26.5814,26.604,26.5663,26.5889,250500.0
2013-07-11 10:10:00,35.22,35.23,35.12,35.19,264200.0,26.5889,26.5965,26.5134,26.5663,264200.0
2013-07-11 10:15:00,35.2,35.25,35.2,35.23,112100.0,26.5738,26.6116,26.5738,26.5965,112100.0
2013-07-11 10:20:00,35.23,35.26,35.18,35.18,338100.0,26.5965,26.6191,26.5587,26.5587,338100.0
2013-07-11 10:25:00,35.17,35.18,35.09,35.13,199800.0,26.5512,26.5587,26.4908,26.521,199800.0
2013-07-11 10:30:00,35.13,35.15,35.12,35.14,128100.0,26.521,26.5361,26.5134,26.5285,128100.0
2013-07-11 10:35:00,35.13,35.16,35.12,35.14,54200.0,26.521,26.5436,26.5134,26.5285,54200.0
2013-07-11 10:40:00,35.14,35.16,35.12,35.15,169100.0,26.5285,26.5436,26.5134,26.5361,169100.0
2013-07-11 10:45:00,35.15,35.17,35.08,35.09,165200.0,26.5361,26.5512,26.4832,26.4908,165200.0
2013-07-11 10:50:00,35.08,35.21,35.08,35.21,169200.0,26.4832,26.5814,26.4832,26.5814,169200.0
2013-07-11 10:55:00,35.21,35.22,35.19,35.2,88900.0,26.5814,26.5889,26.5663,26.5738,88900.0
2013-07-11 11:00:00,35.2,35.25,35.2,35.25,102100.0,26.5738,26.6116,26.5738,26.6116,102100.0
2013-07-11 11:05:00,35.25,35.25,35.22,35.23,123000.0,26.6116,26.6116,26.5889,26.5965,123000.0
2013-07-11 11:10:00,35.22,35.22,35.14,35.15,338800.0,26.5889,26.5889,26.5285,26.5361,338800.0
2013-07-11 11:15:00,35.15,35.15,35.11,35.13,104100.0,26.5361,26.5361,26.5059,26.521,104100.0
2013-07-11 11:20:00,35.13,35.15,35.12,35.14,117700.0,26.521,26.5361,26.5134,26.5285,117700.0
2013-07-11 11:25:00,35.14,35.15,35.13,35.15,90800.0,26.5285,26.5361,26.521,26.5361,90800.0
2013-07-11 11:30:00,35.15,35.15,35.13,35.15,44700.0,26.5361,26.5361,26.521,26.5361,44700.0
2013-07-11 11:35:00,35.14,35.15,35.1,35.1,162800.0,26.5285,26.5361,26.4983,26.4983,162800.0
2013-07-11 11:40:00,35.11,35.12,35.09,35.11,63300.0,26.5059,26.5134,26.4908,26.5059,63300.0
2013-07-11 11:45:00,35.11,35.13,35.11,35.13,30000.0,26.5059,26.521,26.5059,26.521,30000.0
2013-07-11 11:50:00,35.13,35.15,35.13,35.14,30600.0,26.521,26.5361,26.521,26.5285,30600.0
2013-07-11 11:55:00,35.13,35.14,35.13,35.14,30400.0,26.521,26.5285,26.521,26.5285,30400.0
2013-07-11 12:00:00,35.13,35.15,35.13,35.15,27700.0,26.521,26.5361,26.521,26.5361,27700.0
2013-07-11 12:05:00,35.15,35.15,35.14,35.15,21200.0,26.5361,26.5361,26.5285,26.5361,21200.0
2013-07-11 12:10:00,35.15,35.15,35.14,35.14,29500.0,26.5361,26.5361,26.5285,26.5285,29500.0
2013-07-11 12:15:00,35.14,35.15,35.13,35.15,26300.0,26.5285,26.5361,26.521,26.5361,26300.0
2013-07-11 12:20:00,35.15,35.21,35.14,35.21,252600.0,26.5361,26.5814,26.5285,26.5814,252600.0
2013-07-11 12:25:00,35.21,35.24,35.21,35.24,18000.0,26.5814,26.604,26.5814,26.604,18000.0
2013-07-11 12:30:00,35.23,35.24,35.23,35.23,16100.0,26.5965,26.604,26.5965,26.5965,16100.0
2013-07-11 12:35:00,35.22,35.24,35.22,35.22,43600.0,26.5889,26.604,26.5889,26.5889,43600.0
2013-07-11 12:40:00,35.23,35.24,35.22,35.23,35200.0,26.5965,26.604,26.5889,26.5965,35200.0
2013-07-11 12:45:00,35.23,35.25,35.23,35.25,18500.0,26.5965,26.6116,26.5965,26.6116,18500.0
2013-07-11 12:50:00,35.24,35.25,35.23,35.25,28000.0,26.604,26.6116,26.5965,26.6116,28000.0
2013-07-11 12:55:00,35.24,35.25,35.23,35.23,11800.0,26.604,26.6116,26.5965,26.5965,11800.0
2013-07-11 13:00:00,35.23,35.25,35.22,35.23,46300.0,26.5965,26.6116,26.5889,26.5965,46300.0
2013-07-11 13:05:00,35.24,35.25,35.22,35.23,39500.0,26.604,26.6116,26.5889,26.5965,39500.0
2013-07-11 13:10:00,35.24,35.25,35.23,35.24,22200.0,26.604,26.6116,26.5965,26.604,22200.0
2013-07-11 13:15:00,35.23,35.24,35.22,35.22,35300.0,26.5965,26.604,26.5889,26.5889,35300.0
2013-07-11 13:20:00,35.22,35.25,35.22,35.24,16000.0,26.5889,26.6116,26.5889,26.604,16000.0
2013-07-11 13:25:00,35.24,35.27,35.23,35.26,15000.0,26.604,26.6267,26.5965,26.6191,15000.0
2013-07-11 13:30:00,35.27,35.27,35.24,35.24,20500.0,26.6267,26.6267,26.604,26.604,20500.0
2013-07-11 13:35:00,35.24,35.26,35.24,35.25,42000.0,26.604,26.6191,26.604,26.6116,42000.0
2013-07-11 13:40:00,35.25,35.26,35.22,35.23,50000.0,26.6116,26.6191,26.5889,26.5965,50000.0
2013-07-11 13:45:00,35.23,35.27,35.23,35.27,46000.0,26.5965,26.6267,26.5965,26.6267,46000.0
2013-07-11 13:50:00,35.27,35.28,35.26,35.28,28900.0,26.6267,26.6342,26.6191,26.6342,28900.0
2013-07-11 13:55:00,35.27,35.29,35.27,35.27,18900.0,26.6267,26.6418,26.6267,26.6267,18900.0
2013-07-11 14:00:00,35.27,35.29,35.27,35.29,20000.0,26.6267,26.6418,26.6267,26.6418,20000.0
2013-07-11 14:05:00,35.29,35.31,35.28,35.3,21600.0,26.6418,26.6569,26.6342,26.6493,21600.0
2013-07-11 14:10:00,35.3,35.31,35.3,35.3,19000.0,26.6493,26.6569,26.6493,26.6493,19000.0
2013-07-11 14:15:00,35.29,35.31,35.29,35.3,34500.0,26.6418,26.6569,26.6418,26.6493,34500.0
2013-07-11 14:20:00,35.31,35.33,35.3,35.33,38200.0,26.6569,26.672,26.6493,26.672,38200.0
2013-07-11 14:25:00,35.32,35.37,35.32,35.36,102200.0,26.6644,26.7022,26.6644,26.6946,102200.0
2013-07-11 14:30:00,35.36,35.39,35.35,35.39,35500.0,26.6946,26.7173,26.6871,26.7173,35500.0
2013-07-11 14:35:00,35.39,35.41,35.36,35.37,47700.0,26.7173,26.7324,26.6946,26.7022,47700.0
2013-07-11 14:40:00,35.37,35.38,35.32,35.32,94600.0,26.7022,26.7097,26.6644,26.6644,94600.0
2013-07-11 14:45:00,35.33,35.34,35.32,35.32,41100.0,26.672,26.6795,26.6644,26.6644,41100.0
2013-07-11 14:50:00,35.33,35.34,35.32,35.34,19600.0,26.672,26.6795,26.6644,26.6795,19600.0
2013-07-11 14:55:00,35.33,35.34,35.3,35.33,72100.0,26.672,26.6795,26.6493,26.672,72100.0
2013-07-11 15:00:00,35.32,35.34,35.31,35.32,96900.0,26.6644,26.6795,26.6569,26.6644,96900.0
2013-07-11 15:05:00,35.31,35.31,35.28,35.29,51400.0,26.6569,26.6569,26.6342,26.6418,51400.0
2013-07-11 15:10:00,35.28,35.3,35.28,35.3,31900.0,26.6342,26.6493,26.6342,26.6493,31900.0
2013-07-11 15:15:00,35.29,35.32,35.29,35.32,40400.0,26.6418,26.6644,26.6418,26.6644,40400.0
2013-07-11 15:20:00,35.32,35.36,35.32,35.36,42100.0,26.6644,26.6946,26.6644,26.6946,42100.0
2013-07-11 15:25:00,35.36,35.36,35.27,35.27,202700.0,26.6946,26.6946,26.6267,26.6267,202700.0
2013-07-11 15:30:00,35.27,35.27,35.21,35.21,131500.0,26.6267,26.6267,26.5814,26.5814,131500.0
2013-07-11 15:35:00,35.21,35.22,35.18,35.18,148100.0,26.5814,26.5889,26.5587,26.5587,148100.0
2013-07-11 15:40:00,35.18,35.19,35.16,35.16,203600.0,26.5587,26.5663,26.5436,26.5436,203600.0
2013-07-11 15:45:00,35.16,35.18,35.14,35.17,242500.0,26.5436,26.5587,26.5285,26.5512,242500.0
2013-07-11 15:50:00,35.16,35.17,35.14,35.15,275500.0,26.5436,26.5512,26.5285,26.5361,275500.0
2013-07-11 15:55:00,35.15,35.16,35.11,35.11,638100.0,26.5361,26.5436,26.5059,26.5059,638100.0
2013-07-12 09:30:00,35.16,35.3,35.14,35.24,64400.0,26.5436,26.6493,26.5285,26.604,64400.0
2013-07-12 09:35:00,35.24,35.24,35.13,35.14,113800.0,26.604,26.604,26.521,26.5285,113800.0
2013-07-12 09:40:00,35.14,35.2,35.14,35.2,34000.0,26.5285,26.5738,26.5285,26.5738,34000.0
2013-07-12 09:45:00,35.21,35.27,35.2,35.25,62700.0,26.5814,26.6267,26.5738,26.6116,62700.0
2013-07-12 09:50:00,35.25,35.29,35.24,35.25,42100.0,26.6116,26.6418,26.604,26.6116,42100.0
2013-07-12 09:55:00,35.25,35.29,35.23,35.26,119500.0,26.6116,26.6418,26.5965,26.6191,119500.0
2013-07-12 10:00:00,35.25,35.27,35.24,35.26,32900.0,26.6116,26.6267,26.604,26.6191,32900.0
2013-07-12 10:05:00,35.27,35.27,35.22,35.22,34600.0,26.6267,26.6267,26.5889,26.5889,34600.0
2013-07-12 10:10:00,35.22,35.26,35.18,35.25,48900.0,26.5889,26.6191,26.5587,26.6116,48900.0
2013-07-12 10:15:00,35.24,35.25,35.23,35.24,33100.0,26.604,26.6116,26.5965,26.604,33100.0
2013-07-12 10:20:00,35.24,35.31,35.24,35.31,69300.0,26.604,26.6569,26.604,26.6569,69300.0
2013-07-12 10:25:00,35.31,35.34,35.28,35.31,121400.0,26.6569,26.6795,26.6342,26.6569,121400.0
2013-07-12 10:30:00,35.31,35.33,35.28,35.28,41900.0,26.6569,26.672,26.6342,26.6342,41900.0
2013-07-12 10:35:00,35.28,35.31,35.28,35.3,33800.0,26.6342,26.6569,26.6342,26.6493,33800.0
2013-07-12 10:40:00,35.3,35.31,35.29,35.31,198700.0,26.6493,26.6569,26.6418,26.6569,198700.0
2013-07-12 10:45:00,35.31,35.32,35.28,35.28,99000.0,26.6569,26.6644,26.6342,26.6342,99000.0
2013-07-12 10:50:00,35.28,35.3,35.27,35.27,40700.0,26.6342,26.6493,26.6267,26.6267,40700.0
2013-07-12 10:55:00,35.27,35.28,35.26,35.26,49600.0,26.6267,26.6342,26.6191,26.6191,49600.0
2013-07-12 11:00:00,35.26,35.28,35.26,35.27,28700.0,26.6191,26.6342,26.6191,26.6267,28700.0
2013-07-12 11:05:00,35.27,35.28,35.27,35.27,8500.0,26.6267,26.6342,26.6267,26.6267,8500.0
2013-07-12 11:10:00,35.28,35.29,35.27,35.28,62000.0,26.6342,26.6418,26.6267,26.6342,62000.0
2013-07-12 11:15:00,35.28,35.28,35.27,35.28,66700.0,26.6342,26.6342,26.6267,26.6342,66700.0
2013-07-12 11:20:00,35.28,35.28,35.27,35.27,54300.0,26.6342,26.6342,26.6267,26.6267,54300.0
2013-07-12 11:25:00,35.28,35.28,35.27,35.27,58500.0,26.6342,26.6342,26.6267,26.6267,58500.0
2013-07-12 11:30:00,35.28,35.28,35.27,35.27,46600.0,26.6342,26.6342,26.6267,26.6267,46600.0
2013-07-12 11:35:00,35.27,35.28,35.27,35.27,19600.0,26.6267,26.6342,26.6267,26.6267,19600.0
2013-07-12 11:40:00,35.27,35.28,35.27,35.28,81400.0,26.6267,26.6342,26.6267,26.6342,81400.0
2013-07-12 11:45:00,35.27,35.28,35.27,35.27,19300.0,26.6267,26.6342,26.6267,26.6267,19300.0
2013-07-12 11:50:00,35.28,35.28,35.23,35.24,37700.0,26.6342,26.6342,26.5965,26.604,37700.0
2013-07-12 11:55:00,35.25,35.26,35.22,35.22,109800.0,26.6116,26.6191,26.5889,26.5889,109800.0
2013-07-12 12:00:00,35.22,35.25,35.21,35.24,78200.0,26.5889,26.6116,26.5814,26.604,78200.0
2013-07-12 12:05:00,35.25,35.28,35.25,35.28,16700.0,26.6116,26.6342,26.6116,26.6342,16700.0
2013-07-12 12:10:00,35.28,35.29,35.26,35.28,78300.0,26.6342,26.6418,26.6191,26.6342,78300.0
2013-07-12 12:15:00,35.27,35.29,35.27,35.27,20200.0,26.6267,26.6418,26.6267,26.6267,20200.0
2013-07-12 12:20:00,35.27,35.3,35.27,35.29,21300.0,26.6267,26.6493,26.6267,26.6418,21300.0
2013-07-12 12:25:00,35.28,35.3,35.28,35.3,13700.0,26.6342,26.6493,26.6342,26.6493,13700.0
2013-07-12 12:30:00,35.3,35.3,35.28,35.29,20600.0,26.6493,26.6493,26.6342,26.6418,20600.0
2013-07-12 12:35:00,35.29,35.3,35.29,35.3,4500.0,26.6418,26.6493,26.6418,26.6493,4500.0
2013-07-12 12:40:00,35.31,35.34,35.31,35.34,18400.0,26.6569,26.6795,26.6569,26.6795,18400.0
2013-07-12 12:45:00,35.34,35.35,35.34,35.34,3500.0,26.6795,26.6871,26.6795,26.6795,3500.0
2013-07-12 12:50:00,35.35,35.36,35.35,35.36,6100.0,26.6871,26.6946,26.6871,26.6946,6100.0
2013-07-12 12:55:00,35.36,35.38,35.35,35.37,4100.0,26.6946,26.7097,26.6871,26.7022,4100.0
2013-07-12 13:00:00,35.37,35.39,35.35,35.37,15500.0,26.7022,26.7173,26.6871,26.7022,15500.0
2013-07-12 13:05:00,35.37,35.38,35.36,35.36,6200.0,26.7022,26.7097,26.6946,26.6946,6200.0
2013-07-12 13:10:00,35.37,35.37,35.35,35.36,7900.0,26.7022,26.7022,26.6871,26.6946,7900.0
2013-07-12 13:15:00,35.36,35.37,35.35,35.37,17800.0,26.6946,26.7022,26.6871,26.7022,17800.0
2013-07-12 13:20:00,35.37,35.4,35.35,35.38,43400.0,26.7022,26.7248,26.6871,26.7097,43400.0
2013-07-12 13:25:00,35.37,35.39,35.37,35.38,7400.0,26.7022,26.7173,26.7022,26.7097,7400.0
2013-07-12 13:30:00,35.39,35.41,35.38,35.41,27800.0,26.7173,26.7324,26.7097,26.7324,27800.0
2013-07-12 13:35:00,35.41,35.44,35.41,35.43,15600.0,26.7324,26.755,26.7324,26.7475,15600.0
2013-07-12 13:40:00,35.43,35.44,35.42,35.44,6900.0,26.7475,26.755,26.7399,26.755,6900.0
2013-07-12 13:45:00,35.44,35.49,35.43,35.48,29900.0,26.755,26.7928,26.7475,26.7852,29900.0
2013-07-12 13:50:00,35.48,35.51,35.48,35.48,63600.0,26.7852,26.8079,26.7852,26.7852,63600.0
2013-07-12 13:55:00,35.49,35.49,35.45,35.46,17200.0,26.7928,26.7928,26.7626,26.7701,17200.0
2013-07-12 14:00:00,35.46,35.49,35.46,35.48,40800.0,26.7701,26.7928,26.7701,26.7852,40800.0
2013-07-12 14:05:00,35.47,35.48,35.44,35.44,13900.0,26.7777,26.7852,26.755,26.755,13900.0
2013-07-12 14:10:00,35.43,35.44,35.43,35.44,12100.0,26.7475,26.755,26.7475,26.755,12100.0
2013-07-12 14:15:00,35.44,35.46,35.44,35.46,16000.0,26.755,26.7701,26.755,26.7701,16000.0
2013-07-12 14:20:00,35.46,35.47,35.45,35.47,12000.0,26.7701,26.7777,26.7626,26.7777,12000.0
2013-07-12 14:25:00,35.46,35.48,35.46,35.48,22000.0,26.7701,26.7852,26.7701,26.7852,22000.0
2013-07-12 14:30:00,35.48,35.49,35.48,35.49,3200.0,26.7852,26.7928,26.7852,26.7928,3200.0
2013-07-12 14:35:00,35.48,35.48,35.46,35.46,12500.0,26.7852,26.7852,26.7701,26.7701,12500.0
2013-07-12 14:40:00,35.47,35.48,35.47,35.48,17400.0,26.7777,26.7852,26.7777,26.7852,17400.0
2013-07-12 14:45:00,35.48,35.48,35.48,35.48,11000.0,26.7852,26.7852,26.7852,26.7852,11000.0
2013-07-12 14:50:00,35.48,35.5,35.48,35.5,3200.0,26.7852,26.8003,26.7852,26.8003,3200.0
2013-07-12 14:55:00,35.5,35.5,35.47,35.47,18700.0,26.8003,26.8003,26.7777,26.7777,18700.0
2013-07-12 15:00:00,35.46,35.47,35.46,35.46,17800.0,26.7701,26.7777,26.7701,26.7701,17800.0
2013-07-12 15:05:00,35.46,35.48,35.45,35.48,31800.0,26.7701,26.7852,26.7626,26.7852,31800.0
2013-07-12 15:10:00,35.48,35.51,35.48,35.5,30200.0,26.7852,26.8079,26.7852,26.8003,30200.0
2013-07-12 15:15:00,35.51,35.53,35.5,35.52,14700.0,26.8079,26.823,26.8003,26.8154,14700.0
2013-07-12 15:20:00,35.53,35.54,35.52,35.52,21400.0,26.823,26.8305,26.8154,26.8154,21400.0
2013-07-12 15:25:00,35.52,35.53,35.52,35.53,13000.0,26.8154,26.823,26.8154,26.823,13000.0
2013-07-12 15:30:00,35.53,35.56,35.52,35.56,52400.0,26.823,26.8456,26.8154,26.8456,52400.0
2013-07-12 15:35:00,35.56,35.58,35.55,35.57,74900.0,26.8456,26.8607,26.8381,26.8532,74900.0
2013-07-12 15:40:00,35.57,35.59,35.57,35.59,47700.0,26.8532,26.8683,26.8532,26.8683,47700.0
2013-07-12 15:45:00,35.59,35.61,35.59,35.61,57400.0,26.8683,26.8834,26.8683,26.8834,57400.0
2013-07-12 15:50:00,35.61,35.63,35.6,35.62,241200.0,26.8834,26.8985,26.8758,26.8909,241200.0
2013-07-12 15:55:00,35.62,35.63,35.55,35.56,102100.0,26.8909,26.8985,26.8381,26.8456,102100.0
2013-07-15 09:30:00,35.81,35.89,35.69,35.76,106600.0,27.0343,27.0947,26.9438,26.9966,106600.0
2013-07-15 09:35:00,35.75,35.75,35.67,35.67,42200.0,26.989,26.989,26.9287,26.9287,42200.0
2013-07-15 09:40:00,35.67,35.67,35.58,35.59,45500.0,26.9287,26.9287,26.8607,26.8683,45500.0
2013-07-15 09:45:00,35.59,35.65,35.58,35.64,20200.0,26.8683,26.9136,26.8607,26.906,20200.0
2013-07-15 09:50:00,35.63,35.68,35.63,35.64,29500.0,26.8985,26.9362,26.8985,26.906,29500.0
2013-07-15 09:55:00,35.64,35.66,35.62,35.62,9600.0,26.906,26.9211,26.8909,26.8909,9600.0
2013-07-15 10:00:00,35.62,35.66,35.61,35.64,14600.0,26.8909,26.9211,26.8834,26.906,14600.0
2013-07-15 10:05:00,35.65,35.7,35.65,35.67,32000.0,26.9136,26.9513,26.9136,26.9287,32000.0
2013-07-15 10:10:00,35.67,35.7,35.67,35.69,23100.0,26.9287,26.9513,26.9287,26.9438,23100.0
2013-07-15 10:15:00,35.68,35.75,35.68,35.74,61200.0,26.9362,26.989,26.9362,26.9815,61200.0
2013-07-15 10:20:00,35.75,35.75,35.7,35.71,45900.0,26.989,26.989,26.9513,26.9589,45900.0
2013-07-15 10:25:00,35.7,35.71,35.68,35.69,30600.0,26.9513,26.9589,26.9362,26.9438,30600.0
2013-07-15 10:30:00,35.69,35.7,35.66,35.66,24500.0,26.9438,26.9513,26.9211,26.9211,24500.0
2013-07-15 10:35:00,35.66,35.68,35.64,35.68,34800.0,26.9211,26.9362,26.906,26.9362,34800.0
2013-07-15 10:40:00,35.68,35.68,35.61,35.62,26000.0,26.9362,26.9362,26.8834,26.8909,26000.0
2013-07-15 10:45:00,35.63,35.64,35.63,35.63,11400.0,26.8985,26.906,26.8985,26.8985,11400.0
2013-07-15 10:50:00,35.63,35.68,35.63,35.68,51700.0,26.8985,26.9362,26.8985,26.9362,51700.0
2013-07-15 10:55:00,35.68,35.71,35.67,35.71,140100.0,26.9362,26.9589,26.9287,26.9589,140100.0
2013-07-15 11:00:00,35.71,35.71,35.69,35.7,26100.0,26.9589,26.9589,26.9438,26.9513,26100.0
2013-07-15 11:05:00,35.7,35.7,35.68,35.7,10000.0,26.9513,26.9513,26.9362,26.9513,10000.0
2013-07-15 11:10:00,35.7,35.7,35.68,35.68,20800.0,26.9513,26.9513,26.9362,26.9362,20800.0
2013-07-15 11:15:00,35.68,35.68,35.67,35.68,7800.0,26.9362,26.9362,26.9287,26.9362,7800.0
2013-07-15 11:20:00,35.68,35.7,35.67,35.7,27200.0,26.9362,26.9513,26.9287,26.9513,27200.0
2013-07-15 11:25:00,35.7,35.74,35.7,35.74,38600.0,26.9513,26.9815,26.9513,26.9815,38600.0
2013-07-15 11:30:00,35.74,35.76,35.73,35.76,28900.0,26.9815,26.9966,26.9739,26.9966,28900.0
2013-07-15 11:35:00,35.74,35.77,35.74,35.77,10900.0,26.9815,27.0041,26.9815,27.0041,10900.0
2013-07-15 11:40:00,35.76,35.79,35.76,35.79,46800.0,26.9966,27.0192,26.9966,27.0192,46800.0
2013-07-15 11:45:00,35.78,35.8,35.78,35.79,86700.0,27.0117,27.0268,27.0117,27.0192,86700.0
2013-07-15 11:50:00,35.79,35.82,35.78,35.82,39600.0,27.0192,27.0419,27.0117,27.0419,39600.0
2013-07-15 11:55:00,35.82,35.82,35.8,35.8,7000.0,27.0419,27.0419,27.0268,27.0268,7000.0
2013-07-15 12:00:00,35.8,35.83,35.8,35.83,32700.0,27.0268,27.0494,27.0268,27.0494,32700.0
2013-07-15 12:05:00,35.83,35.83,35.82,35.82,14400.0,27.0494,27.0494,27.0419,27.0419,14400.0
2013-07-15 12:10:00,35.81,35.82,35.8,35.8,14900.0,27.0343,27.0419,27.0268,27.0268,14900.0
2013-07-15 12:15:00,35.8,35.81,35.8,35.8,7800.0,27.0268,27.0343,27.0268,27.0268,7800.0
2013-07-15 12:20:00,35.8,35.81,35.8,35.81,13700.0,27.0268,27.0343,27.0268,27.0343,13700.0
2013-07-15 12:25:00,35.8,35.82,35.8,35.82,28600.0,27.0268,27.0419,27.0268,27.0419,28600.0
2013-07-15 12:30:00,35.82,35.82,35.81,35.82,9200.0,27.0419,27.0419,27.0343,27.0419,9200.0
2013-07-15 12:35:00,35.81,35.84,35.81,35.84,12800.0,27.0343,27.057,27.0343,27.057,12800.0
2013-07-15 12:40:00,35.84,35.85,35.84,35.84,8700.0,27.057,27.0645,27.057,27.057,8700.0
2013-07-15 12:45:00,35.84,35.85,35.82,35.83,12800.0,27.057,27.0645,27.0419,27.0494,12800.0
2013-07-15 12:50:00,35.84,35.84,35.82,35.82,9200.0,27.057,27.057,27.0419,27.0419,9200.0
2013-07-15 12:55:00,35.81,35.82,35.8,35.81,6000.0,27.0343,27.0419,27.0268,27.0343,6000.0
2013-07-15 13:00:00,35.8,35.81,35.8,35.8,30600.0,27.0268,27.0343,27.0268,27.0268,30600.0
2013-07-15 13:05:00,35.81,35.81,35.8,35.8,7100.0,27.0343,27.0343,27.0268,27.0268,7100.0
2013-07-15 13:10:00,35.8,35.81,35.8,35.81,8500.0,27.0268,27.0343,27.0268,27.0343,8500.0
2013-07-15 13:15:00,35.8,35.83,35.8,35.83,24000.0,27.0268,27.0494,27.0268,27.0494,24000.0
2013-07-15 13:20:00,35.83,35.83,35.82,35.83,4200.0,27.0494,27.0494,27.0419,27.0494,4200.0
2013-07-15 13:25:00,35.83,35.84,35.81,35.82,24500.0,27.0494,27.057,27.0343,27.0419,24500.0
2013-07-15 13:30:00,35.83,35.83,35.82,35.82,10100.0,27.0494,27.0494,27.0419,27.0419,10100.0
2013-07-15 13:35:00,35.82,35.83,35.81,35.82,9100.0,27.0419,27.0494,27.0343,27.0419,9100.0
2013-07-15 13:40:00,35.81,35.83,35.81,35.83,6400.0,27.0343,27.0494,27.0343,27.0494,6400.0
2013-07-15 13:45:00,35.83,35.84,35.82,35.84,10000.0,27.0494,27.057,27.0419,27.057,10000.0
2013-07-15 13:50:00,35.83,35.84,35.82,35.83,17300.0,27.0494,27.057,27.0419,27.0494,17300.0
2013-07-15 13:55:00,35.82,35.83,35.82,35.83,9500.0,27.0419,27.0494,27.0419,27.0494,9500.0
2013-07-15 14:00:00,35.82,35.82,35.81,35.82,4400.0,27.0419,27.0419,27.0343,27.0419,4400.0
2013-07-15 14:05:00,35.82,35.82,35.81,35.81,11900.0,27.0419,27.0419,27.0343,27.0343,11900.0
2013-07-15 14:10:00,35.81,35.83,35.81,35.83,13900.0,27.0343,27.0494,27.0343,27.0494,13900.0
2013-07-15 14:15:00,35.83,35.84,35.82,35.84,22200.0,27.0494,27.057,27.0419,27.057,22200.0
2013-07-15 14:20:00,35.84,35.85,35.84,35.85,9900.0,27.057,27.0645,27.057,27.0645,9900.0
2013-07-15 14:25:00,35.84,35.87,35.84,35.87,22800.0,27.057,27.0796,27.057,27.0796,22800.0
2013-07-15 14:30:00,35.87,35.87,35.85,35.87,23700.0,27.0796,27.0796,27.0645,27.0796,23700.0
2013-07-15 14:35:00,35.86,35.88,35.86,35.88,22000.0,27.0721,27.0872,27.0721,27.0872,22000.0
2013-07-15 14:40:00,35.88,35.91,35.87,35.9,32200.0,27.0872,27.1098,27.0796,27.1023,32200.0
2013-07-15 14:45:00,35.9,35.91,35.9,35.91,23900.0,27.1023,27.1098,27.1023,27.1098,23900.0
2013-07-15 14:50:00,35.9,35.91,35.89,35.89,27400.0,27.1023,27.1098,27.0947,27.0947,27400.0
2013-07-15 14:55:00,35.9,35.9,35.89,35.89,9800.0,27.1023,27.1023,27.0947,27.0947,9800.0
2013-07-15 15:00:00,35.89,35.89,35.88,35.89,7500.0,27.0947,27.0947,27.0872,27.0947,7500.0
2013-07-15 15:05:00,35.89,35.9,35.88,35.9,51100.0,27.0947,27.1023,27.0872,27.1023,51100.0
2013-07-15 15:10:00,35.9,35.9,35.89,35.89,47800.0,27.1023,27.1023,27.0947,27.0947,47800.0
2013-07-15 15:15:00,35.88,35.91,35.88,35.91,69600.0,27.0872,27.1098,27.0872,27.1098,69600.0
2013-07-15 15:20:00,35.91,35.91,35.89,35.9,36500.0,27.1098,27.1098,27.0947,27.1023,36500.0
2013-07-15 15:25:00,35.89,35.89,35.87,35.88,18900.0,27.0947,27.0947,27.0796,27.0872,18900.0
2013-07-15 15:30:00,35.88,35.88,35.87,35.87,14300.0,27.0872,27.0872,27.0796,27.0796,14300.0
2013-07-15 15:35:00,35.87,35.9,35.87,35.89,51200.0,27.0796,27.1023,27.0796,27.0947,51200.0
2013-07-15 15:40:00,35.89,35.89,35.84,35.86,26900.0,27.0947,27.0947,27.057,27.0721,26900.0
2013-07-15 15:45:00,35.85,35.89,35.85,35.88,132600.0,27.0645,27.0947,27.0645,27.0872,132600.0
2013-07-15 15:50:00,35.89,35.9,35.88,35.89,92900.0,27.0947,27.1023,27.0872,27.0947,92900.0
2013-07-15 15:55:00,35.89,35.89,35.86,35.87,120400.0,27.0947,27.0947,27.0721,27.0796,120400.0
2013-07-16 09:30:00,35.96,36.0,35.9,35.9,48400.0,27.1476,27.1778,27.1023,27.1023,48400.0
2013-07-16 09:35:00,35.89,35.9,35.8,35.87,51200.0,27.0947,27.1023,27.0268,27.0796,51200.0
2013-07-16 09:40:00,35.86,35.86,35.78,35.81,37500.0,27.0721,27.0721,27.0117,27.0343,37500.0
2013-07-16 09:45:00,35.8,35.87,35.8,35.82,30400.0,27.0268,27.0796,27.0268,27.0419,30400.0
2013-07-16 09:50:00,35.82,35.82,35.78,35.79,15900.0,27.0419,27.0419,27.0117,27.0192,15900.0
2013-07-16 09:55:00,35.8,35.81,35.77,35.77,135900.0,27.0268,27.0343,27.0041,27.0041,135900.0
2013-07-16 10:00:00,35.77,35.84,35.77,35.8,128400.0,27.0041,27.057,27.0041,27.0268,128400.0
2013-07-16 10:05:00,35.81,35.83,35.81,35.81,5900.0,27.0343,27.0494,27.0343,27.0343,5900.0
2013-07-16 10:10:00,35.81,35.84,35.81,35.81,9400.0,27.0343,27.057,27.0343,27.0343,9400.0
2013-07-16 10:15:00,35.8,35.81,35.76,35.78,20600.0,27.0268,27.0343,26.9966,27.0117,20600.0
2013-07-16 10:20:00,35.77,35.77,35.69,35.73,52200.0,27.0041,27.0041,26.9438,26.9739,52200.0
2013-07-16 10:25:00,35.72,35.73,35.68,35.68,14900.0,26.9664,26.9739,26.9362,26.9362,14900.0
2013-07-16 10:30:00,35.69,35.69,35.65,35.66,68600.0,26.9438,26.9438,26.9136,26.9211,68600.0
2013-07-16 10:35:00,35.65,35.68,35.65,35.67,24400.0,26.9136,26.9362,26.9136,26.9287,24400.0
2013-07-16 10:40:00,35.67,35.67,35.63,35.65,16900.0,26.9287,26.9287,26.8985,26.9136,16900.0
2013-07-16 10:45:00,35.64,35.65,35.62,35.63,8900.0,26.906,26.9136,26.8909,26.8985,8900.0
2013-07-16 10:50:00,35.64,35.64,35.58,35.58,21400.0,26.906,26.906,26.8607,26.8607,21400.0
2013-07-16 10:55:00,35.59,35.6,35.55,35.55,91000.0,26.8683,26.8758,26.8381,26.8381,91000.0
2013-07-16 11:00:00,35.55,35.56,35.53,35.55,45800.0,26.8381,26.8456,26.823,26.8381,45800.0
2013-07-16 11:05:00,35.55,35.55,35.52,35.54,26800.0,26.8381,26.8381,26.8154,26.8305,26800.0
2013-07-16 11:10:00,35.53,35.56,35.51,35.51,23500.0,26.823,26.8456,26.8079,26.8079,23500.0
2013-07-16 11:15:00,35.51,35.52,35.46,35.46,135800.0,26.8079,26.8154,26.7701,26.7701,135800.0
2013-07-16 11:20:00,35.47,35.47,35.4,35.4,152100.0,26.7777,26.7777,26.7248,26.7248,152100.0
2013-07-16 11:25:00,35.39,35.39,35.24,35.24,329200.0,26.7173,26.7173,26.604,26.604,329200.0
2013-07-16 11:30:00,35.24,35.24,35.11,35.11,255300.0,26.604,26.604,26.5059,26.5059,255300.0
2013-07-16 11:35:00,35.1,35.13,35.08,35.12,250600.0,26.4983,26.521,26.4832,26.5134,250600.0
2013-07-16 11:40:00,35.11,35.12,35.07,35.08,175400.0,26.5059,26.5134,26.4757,26.4832,175400.0
2013-07-16 11:45:00,35.08,35.1,35.07,35.09,23600.0,26.4832,26.4983,26.4757,26.4908,23600.0
2013-07-16 11:50:00,35.1,35.25,35.09,35.22,148300.0,26.4983,26.6116,26.4908,26.5889,148300.0
2013-07-16 11:55:00,35.22,35.32,35.21,35.3,49900.0,26.5889,26.6644,26.5814,26.6493,49900.0
2013-07-16 12:00:00,35.31,35.35,35.31,35.35,16500.0,26.6569,26.6871,26.6569,26.6871,16500.0
2013-07-16 12:05:00,35.35,35.39,35.35,35.38,32400.0,26.6871,26.7173,26.6871,26.7097,32400.0
2013-07-16 12:10:00,35.38,35.38,35.37,35.37,14000.0,26.7097,26.7097,26.7022,26.7022,14000.0
2013-07-16 12:15:00,35.37,35.39,35.37,35.39,11000.0,26.7022,26.7173,26.7022,26.7173,11000.0
2013-07-16 12:20:00,35.39,35.4,35.37,35.39,7900.0,26.7173,26.7248,26.7022,26.7173,7900.0
2013-07-16 12:25:00,35.39,35.42,35.39,35.41,7900.0,26.7173,26.7399,26.7173,26.7324,7900.0
2013-07-16 12:30:00,35.42,35.43,35.38,35.41,75400.0,26.7399,26.7475,26.7097,26.7324,75400.0
2013-07-16 12:35:00,35.41,35.42,35.41,35.41,2800.0,26.7324,26.7399,26.7324,26.7324,2800.0
2013-07-16 12:40:00,35.4,35.4,35.37,35.37,8500.0,26.7248,26.7248,26.7022,26.7022,8500.0
2013-07-16 12:45:00,35.38,35.38,35.36,35.37,3900.0,26.7097,26.7097,26.6946,26.7022,3900.0
2013-07-16 12:50:00,35.38,35.39,35.37,35.38,43100.0,26.7097,26.7173,26.7022,26.7097,43100.0
2013-07-16 12:55:00,35.38,35.39,35.38,35.39,16000.0,26.7097,26.7173,26.7097,26.7173,16000.0
2013-07-16 13:00:00,35.4,35.4,35.39,35.39,2800.0,26.7248,26.7248,26.7173,26.7173,2800.0
2013-07-16 13:05:00,35.4,35.41,35.4,35.41,3200.0,26.7248,26.7324,26.7248,26.7324,3200.0
2013-07-16 13:10:00,35.41,35.42,35.39,35.39,4200.0,26.7324,26.7399,26.7173,26.7173,4200.0
2013-07-16 13:15:00,35.39,35.4,35.38,35.39,4800.0,26.7173,26.7248,26.7097,26.7173,4800.0
2013-07-16 13:20:00,35.4,35.4,35.39,35.4,3700.0,26.7248,26.7248,26.7173,26.7248,3700.0
2013-07-16 13:25:00,35.39,35.39,35.37,35.37,28400.0,26.7173,26.7173,26.7022,26.7022,28400.0
2013-07-16 13:30:00,35.37,35.45,35.36,35.45,42500.0,26.7022,26.7626,26.6946,26.7626,42500.0
2013-07-16 13:35:00,35.44,35.44,35.43,35.43,26300.0,26.755,26.755,26.7475,26.7475,26300.0
2013-07-16 13:40:00,35.43,35.45,35.43,35.45,21300.0,26.7475,26.7626,26.7475,26.7626,21300.0
2013-07-16 13:45:00,35.45,35.48,35.44,35.48,13800.0,26.7626,26.7852,26.755,26.7852,13800.0
2013-07-16 13:50:00,35.47,35.48,35.46,35.47,16000.0,26.7777,26.7852,26.7701,26.7777,16000.0
2013-07-16 13:55:00,35.48,35.49,35.45,35.47,79100.0,26.7852,26.7928,26.7626,26.7777,79100.0
2013-07-16 14:00:00,35.48,35.5,35.47,35.5,42900.0,26.7852,26.8003,26.7777,26.8003,42900.0
2013-07-16 14:05:00,35.5,35.51,35.47,35.48,16200.0,26.8003,26.8079,26.7777,26.7852,16200.0
2013-07-16 14:10:00,35.48,35.54,35.47,35.54,53700.0,26.7852,26.8305,26.7777,26.8305,53700.0
2013-07-16 14:15:00,35.53,35.53,35.5,35.52,15300.0,26.823,26.823,26.8003,26.8154,15300.0
2013-07-16 14:20:00,35.52,35.53,35.48,35.48,13100.0,26.8154,26.823,26.7852,26.7852,13100.0
2013-07-16 14:25:00,35.47,35.48,35.47,35.47,3900.0,26.7777,26.7852,26.7777,26.7777,3900.0
2013-07-16 14:30:00,35.48,35.5,35.47,35.48,8400.0,26.7852,26.8003,26.7777,26.7852,8400.0
2013-07-16 14:35:00,35.47,35.49,35.46,35.49,32000.0,26.7777,26.7928,26.7701,26.7928,32000.0
2013-07-16 14:40:00,35.48,35.49,35.47,35.48,10000.0,26.7852,26.7928,26.7777,26.7852,10000.0
2013-07-16 14:45:00,35.47,35.51,35.47,35.51,40400.0,26.7777,26.8079,26.7777,26.8079,40400.0
2013-07-16 14:50:00,35.5,35.51,35.49,35.49,7400.0,26.8003,26.8079,26.7928,26.7928,7400.0
2013-07-16 14:55:00,35.5,35.51,35.49,35.49,7600.0,26.8003,26.8079,26.7928,26.7928,7600.0
2013-07-16 15:00:00,35.5,35.5,35.43,35.43,55100.0,26.8003,26.8003,26.7475,26.7475,55100.0
2013-07-16 15:05:00,35.44,35.45,35.42,35.43,10500.0,26.755,26.7626,26.7399,26.7475,10500.0
2013-07-16 15:10:00,35.43,35.44,35.42,35.42,11700.0,26.7475,26.755,26.7399,26.7399,11700.0
2013-07-16 15:15:00,35.42,35.42,35.4,35.4,21900.0,26.7399,26.7399,26.7248,26.7248,21900.0
2013-07-16 15:20:00,35.4,35.46,35.4,35.45,74500.0,26.7248,26.7701,26.7248,26.7626,74500.0
2013-07-16 15:25:00,35.45,35.46,35.43,35.46,46600.0,26.7626,26.7701,26.7475,26.7701,46600.0
2013-07-16 15:30:00,35.46,35.48,35.44,35.46,52100.0,26.7701,26.7852,26.755,26.7701,52100.0
2013-07-16 15:35:00,35.45,35.48,35.45,35.47,35400.0,26.7626,26.7852,26.7626,26.7777,35400.0
2013-07-16 15:40:00,35.47,35.48,35.45,35.48,72100.0,26.7777,26.7852,26.7626,26.7852,72100.0
2013-07-16 15:45:00,35.48,35.52,35.48,35.5,89900.0,26.7852,26.8154,26.7852,26.8003,89900.0
2013-07-16 15:50:00,35.5,35.52,35.49,35.5,78000.0,26.8003,26.8154,26.7928,26.8003,78000.0
2013-07-16 15:55:00,35.49,35.51,35.47,35.51,261300.0,26.7928,26.8079,26.7777,26.8079,261300.0
2013-07-17 09:30:00,35.64,35.71,35.58,35.6,58600.0,26.906,26.9589,26.8607,26.8758,58600.0
2013-07-17 09:35:00,35.64,35.64,35.54,35.55,84600.0,26.906,26.906,26.8305,26.8381,84600.0
2013-07-17 09:40:00,35.53,35.61,35.52,35.59,216300.0,26.823,26.8834,26.8154,26.8683,216300.0
2013-07-17 09:45:00,35.6,35.64,35.57,35.6,122700.0,26.8758,26.906,26.8532,26.8758,122700.0
2013-07-17 09:50:00,35.59,35.6,35.54,35.58,142300.0,26.8683,26.8758,26.8305,26.8607,142300.0
2013-07-17 09:55:00,35.58,35.71,35.58,35.7,308500.0,26.8607,26.9589,26.8607,26.9513,308500.0
2013-07-17 10:00:00,35.7,35.76,35.69,35.74,65700.0,26.9513,26.9966,26.9438,26.9815,65700.0
2013-07-17 10:05:00,35.75,35.78,35.74,35.76,20500.0,26.989,27.0117,26.9815,26.9966,20500.0
2013-07-17 10:10:00,35.75,35.84,35.75,35.81,64500.0,26.989,27.057,26.989,27.0343,64500.0
2013-07-17 10:15:00,35.82,35.86,35.79,35.85,357700.0,27.0419,27.0721,27.0192,27.0645,357700.0
2013-07-17 10:20:00,35.85,35.85,35.8,35.81,17600.0,27.0645,27.0645,27.0268,27.0343,17600.0
2013-07-17 10:25:00,35.83,35.86,35.83,35.85,11500.0,27.0494,27.0721,27.0494,27.0645,11500.0
2013-07-17 10:30:00,35.85,35.86,35.78,35.79,46400.0,27.0645,27.0721,27.0117,27.0192,46400.0
2013-07-17 10:35:00,35.79,35.83,35.78,35.79,78800.0,27.0192,27.0494,27.0117,27.0192,78800.0
2013-07-17 10:40:00,35.79,35.8,35.74,35.77,31100.0,27.0192,27.0268,26.9815,27.0041,31100.0
2013-07-17 10:45:00,35.76,35.77,35.67,35.68,39900.0,26.9966,27.0041,26.9287,26.9362,39900.0
2013-07-17 10:50:00,35.67,35.7,35.64,35.67,43900.0,26.9287,26.9513,26.906,26.9287,43900.0
2013-07-17 10:55:00,35.67,35.71,35.67,35.71,3000.0,26.9287,26.9589,26.9287,26.9589,3000.0
2013-07-17 11:00:00,35.72,35.77,35.71,35.76,12500.0,26.9664,27.0041,26.9589,26.9966,12500.0
2013-07-17 11:05:00,35.75,35.76,35.72,35.74,7300.0,26.989,26.9966,26.9664,26.9815,7300.0
2013-07-17 11:10:00,35.75,35.76,35.68,35.7,90300.0,26.989,26.9966,26.9362,26.9513,90300.0
2013-07-17 11:15:00,35.71,35.74,35.71,35.74,4500.0,26.9589,26.9815,26.9589,26.9815,4500.0
2013-07-17 11:20:00,35.73,35.74,35.72,35.72,7400.0,26.9739,26.9815,26.9664,26.9664,7400.0
2013-07-17 11:25:00,35.71,35.71,35.69,35.7,5800.0,26.9589,26.9589,26.9438,26.9513,5800.0
2013-07-17 11:30:00,35.71,35.72,35.69,35.7,52800.0,26.9589,26.9664,26.9438,26.9513,52800.0
2013-07-17 11:35:00,35.69,35.71,35.68,35.7,46100.0,26.9438,26.9589,26.9362,26.9513,46100.0
2013-07-17 11:40:00,35.69,35.69,35.68,35.68,5000.0,26.9438,26.9438,26.9362,26.9362,5000.0
2013-07-17 11:45:00,35.69,35.7,35.69,35.7,4400.0,26.9438,26.9513,26.9438,26.9513,4400.0
2013-07-17 11:50:00,35.7,35.7,35.64,35.64,7500.0,26.9513,26.9513,26.906,26.906,7500.0
2013-07-17 11:55:00,35.65,35.66,35.64,35.64,10300.0,26.9136,26.9211,26.906,26.906,10300.0
2013-07-17 12:00:00,35.64,35.66,35.63,35.65,3100.0,26.906,26.9211,26.8985,26.9136,3100.0
2013-07-17 12:05:00,35.65,35.69,35.64,35.69,21400.0,26.9136,26.9438,26.906,26.9438,21400.0
2013-07-17 12:10:00,35.69,35.76,35.69,35.74,14500.0,26.9438,26.9966,26.9438,26.9815,14500.0
2013-07-17 12:15:00,35.75,35.77,35.74,35.74,7500.0,26.989,27.0041,26.9815,26.9815,7500.0
2013-07-17 12:20:00,35.74,35.74,35.71,35.72,6200.0,26.9815,26.9815,26.9589,26.9664,6200.0
2013-07-17 12:25:00,35.72,35.74,35.72,35.74,10900.0,26.9664,26.9815,26.9664,26.9815,10900.0
2013-07-17 12:30:00,35.74,35.75,35.73,35.73,13100.0,26.9815,26.989,26.9739,26.9739,13100.0
2013-07-17 12:35:00,35.72,35.72,35.71,35.71,1200.0,26.9664,26.9664,26.9589,26.9589,1200.0
2013-07-17 12:40:00,35.71,35.75,35.71,35.75,4100.0,26.9589,26.989,26.9589,26.989,4100.0
2013-07-17 12:45:00,35.74,35.75,35.73,35.73,11700.0,26.9815,26.989,26.9739,26.9739,11700.0
2013-07-17 12:50:00,35.74,35.74,35.73,35.73,2800.0,26.9815,26.9815,26.9739,26.9739,2800.0
2013-07-17 12:55:00,35.74,35.75,35.73,35.75,30400.0,26.9815,26.989,26.9739,26.989,30400.0
2013-07-17 13:00:00,35.75,35.76,35.75,35.76,800.0,26.989,26.9966,26.989,26.9966,800.0
2013-07-17 13:05:00,35.75,35.76,35.75,35.76,10800.0,26.989,26.9966,26.989,26.9966,10800.0
2013-07-17 13:10:00,35.76,35.77,35.76,35.76,4300.0,26.9966,27.0041,26.9966,26.9966,4300.0
2013-07-17 13:15:00,35.76,35.76,35.75,35.76,8600.0,26.9966,26.9966,26.989,26.9966,8600.0
2013-07-17 13:20:00,35.76,35.76,35.74,35.74,2500.0,26.9966,26.9966,26.9815,26.9815,2500.0
2013-07-17 13:25:00,35.73,35.74,35.72,35.73,3500.0,26.9739,26.9815,26.9664,26.9739,3500.0
2013-07-17 13:30:00,35.73,35.73,35.69,35.71,25500.0,26.9739,26.9739,26.9438,26.9589,25500.0
2013-07-17 13:35:00,35.7,35.72,35.7,35.71,5000.0,26.9513,26.9664,26.9513,26.9589,5000.0
2013-07-17 13:40:00,35.72,35.73,35.72,35.72,6600.0,26.9664,26.9739,26.9664,26.9664,6600.0
2013-07-17 13:45:00,35.73,35.74,35.72,35.73,13700.0,26.9739,26.9815,26.9664,26.9739,13700.0
2013-07-17 13:50:00,35.74,35.74,35.73,35.74,10800.0,26.9815,26.9815,26.9739,26.9815,10800.0
2013-07-17 13:55:00,35.74,35.75,35.74,35.74,7100.0,26.9815,26.989,26.9815,26.9815,7100.0
2013-07-17 14:00:00,35.74,35.75,35.73,35.73,3900.0,26.9815,26.989,26.9739,26.9739,3900.0
2013-07-17 14:05:00,35.73,35.74,35.72,35.73,2800.0,26.9739,26.9815,26.9664,26.9739,2800.0
2013-07-17 14:10:00,35.73,35.74,35.73,35.74,16500.0,26.9739,26.9815,26.9739,26.9815,16500.0
2013-07-17 14:15:00,35.74,35.74,35.74,35.74,6600.0,26.9815,26.9815,26.9815,26.9815,6600.0
2013-07-17 14:20:00,35.74,35.75,35.72,35.73,15700.0,26.9815,26.989,26.9664,26.9739,15700.0
2013-07-17 14:25:00,35.73,35.75,35.73,35.74,5600.0,26.9739,26.989,26.9739,26.9815,5600.0
2013-07-17 14:30:00,35.75,35.75,35.73,35.74,8000.0,26.989,26.989,26.9739,26.9815,8000.0
2013-07-17 14:35:00,35.73,35.74,35.72,35.72,1300.0,26.9739,26.9815,26.9664,26.9664,1300.0
2013-07-17 14:40:00,35.72,35.72,35.68,35.68,15400.0,26.9664,26.9664,26.9362,26.9362,15400.0
2013-07-17 14:45:00,35.68,35.68,35.67,35.67,11900.0,26.9362,26.9362,26.9287,26.9287,11900.0
2013-07-17 14:50:00,35.67,35.68,35.66,35.67,5100.0,26.9287,26.9362,26.9211,26.9287,5100.0
2013-07-17 14:55:00,35.67,35.67,35.65,35.65,16800.0,26.9287,26.9287,26.9136,26.9136,16800.0
2013-07-17 15:00:00,35.65,35.67,35.64,35.67,20700.0,26.9136,26.9287,26.906,26.9287,20700.0
2013-07-17 15:05:00,35.66,35.67,35.66,35.67,9700.0,26.9211,26.9287,26.9211,26.9287,9700.0
2013-07-17 15:10:00,35.67,35.67,35.65,35.65,15000.0,26.9287,26.9287,26.9136,26.9136,15000.0
2013-07-17 15:15:00,35.66,35.66,35.65,35.66,24800.0,26.9211,26.9211,26.9136,26.9211,24800.0
2013-07-17 15:20:00,35.67,35.68,35.66,35.68,6100.0,26.9287,26.9362,26.9211,26.9362,6100.0
2013-07-17 15:25:00,35.68,35.7,35.68,35.7,51800.0,26.9362,26.9513,26.9362,26.9513,51800.0
2013-07-17 15:30:00,35.7,35.7,35.67,35.68,58900.0,26.9513,26.9513,26.9287,26.9362,58900.0
2013-07-17 15:35:00,35.67,35.69,35.67,35.69,28200.0,26.9287,26.9438,26.9287,26.9438,28200.0
2013-07-17 15:40:00,35.68,35.71,35.68,35.71,104200.0,26.9362,26.9589,26.9362,26.9589,104200.0
2013-07-17 15:45:00,35.71,35.73,35.7,35.73,118100.0,26.9589,26.9739,26.9513,26.9739,118100.0
2013-07-17 15:50:00,35.72,35.73,35.7,35.72,93600.0,26.9664,26.9739,26.9513,26.9664,93600.0
2013-07-17 15:55:00,35.72,35.74,35.71,35.73,105500.0,26.9664,26.9815,26.9589,26.9739,105500.0
2013-07-18 09:30:00,35.77,35.83,35.75,35.75,17600.0,27.0041,27.0494,26.989,26.989,17600.0
2013-07-18 09:35:00,35.78,35.79,35.73,35.78,240900.0,27.0117,27.0192,26.9739,27.0117,240900.0
2013-07-18 09:40:00,35.78,35.91,35.78,35.91,97600.0,27.0117,27.1098,27.0117,27.1098,97600.0
2013-07-18 09:45:00,35.9,35.95,35.89,35.92,27300.0,27.1023,27.14,27.0947,27.1174,27300.0
2013-07-18 09:50:00,35.92,35.97,35.91,35.96,61700.0,27.1174,27.1551,27.1098,27.1476,61700.0
2013-07-18 09:55:00,35.96,36.01,35.96,36.0,90600.0,27.1476,27.1853,27.1476,27.1778,90600.0
2013-07-18 10:00:00,36.0,36.05,35.99,36.05,171700.0,27.1778,27.2155,27.1702,27.2155,171700.0
2013-07-18 10:05:00,36.05,36.11,36.05,36.11,70000.0,27.2155,27.2608,27.2155,27.2608,70000.0
2013-07-18 10:10:00,36.1,36.14,36.06,36.13,147000.0,27.2533,27.2835,27.2231,27.2759,147000.0
2013-07-18 10:15:00,36.13,36.16,36.12,36.15,102100.0,27.2759,27.2986,27.2684,27.291,102100.0
2013-07-18 10:20:00,36.16,36.24,36.16,36.23,133400.0,27.2986,27.359,27.2986,27.3514,133400.0
2013-07-18 10:25:00,36.24,36.35,36.23,36.34,418500.0,27.359,27.442,27.3514,27.4345,418500.0
2013-07-18 10:30:00,36.34,36.35,36.28,36.28,38700.0,27.4345,27.442,27.3892,27.3892,38700.0
2013-07-18 10:35:00,36.29,36.29,36.27,36.28,15700.0,27.3967,27.3967,27.3816,27.3892,15700.0
2013-07-18 10:40:00,36.27,36.29,36.25,36.28,23700.0,27.3816,27.3967,27.3665,27.3892,23700.0
2013-07-18 10:45:00,36.28,36.32,36.28,36.32,31400.0,27.3892,27.4194,27.3892,27.4194,31400.0
2013-07-18 10:50:00,36.31,36.36,36.3,36.35,35700.0,27.4118,27.4496,27.4043,27.442,35700.0
2013-07-18 10:55:00,36.35,36.36,36.34,36.35,26900.0,27.442,27.4496,27.4345,27.442,26900.0
2013-07-18 11:00:00,36.34,36.37,36.34,36.36,34500.0,27.4345,27.4571,27.4345,27.4496,34500.0
2013-07-18 11:05:00,36.35,36.36,36.34,36.35,48300.0,27.442,27.4496,27.4345,27.442,48300.0
2013-07-18 11:10:00,36.35,36.38,36.35,36.38,27200.0,27.442,27.4647,27.442,27.4647,27200.0
2013-07-18 11:15:00,36.38,36.39,36.34,36.34,58600.0,27.4647,27.4722,27.4345,27.4345,58600.0
2013-07-18 11:20:00,36.34,36.36,36.33,36.36,13200.0,27.4345,27.4496,27.4269,27.4496,13200.0
2013-07-18 11:25:00,36.36,36.36,36.32,36.35,16500.0,27.4496,27.4496,27.4194,27.442,16500.0
2013-07-18 11:30:00,36.35,36.39,36.35,36.38,6400.0,27.442,27.4722,27.442,27.4647,6400.0
2013-07-18 11:35:00,36.39,36.39,36.36,36.37,12400.0,27.4722,27.4722,27.4496,27.4571,12400.0
2013-07-18 11:40:00,36.37,36.4,36.37,36.39,21800.0,27.4571,27.4798,27.4571,27.4722,21800.0
2013-07-18 11:45:00,36.39,36.4,36.39,36.4,15100.0,27.4722,27.4798,27.4722,27.4798,15100.0
2013-07-18 11:50:00,36.4,36.41,36.34,36.34,30600.0,27.4798,27.4873,27.4345,27.4345,30600.0
2013-07-18 11:55:00,36.34,36.38,36.32,36.38,52800.0,27.4345,27.4647,27.4194,27.4647,52800.0
2013-07-18 12:00:00,36.38,36.38,36.35,36.36,7900.0,27.4647,27.4647,27.442,27.4496,7900.0
2013-07-18 12:05:00,36.37,36.41,36.36,36.39,20100.0,27.4571,27.4873,27.4496,27.4722,20100.0
2013-07-18 12:10:00,36.39,36.42,36.38,36.41,57900.0,27.4722,27.4949,27.4647,27.4873,57900.0
2013-07-18 12:15:00,36.41,36.42,36.4,36.41,17200.0,27.4873,27.4949,27.4798,27.4873,17200.0
2013-07-18 12:20:00,36.4,36.44,36.4,36.43,36800.0,27.4798,27.51,27.4798,27.5024,36800.0
2013-07-18 12:25:00,36.44,36.46,36.43,36.46,39000.0,27.51,27.5251,27.5024,27.5251,39000.0
2013-07-18 12:30:00,36.45,36.47,36.45,36.47,37500.0,27.5175,27.5326,27.5175,27.5326,37500.0
2013-07-18 12:35:00,36.47,36.47,36.46,36.47,12700.0,27.5326,27.5326,27.5251,27.5326,12700.0
2013-07-18 12:40:00,36.47,36.47,36.44,36.46,57200.0,27.5326,27.5326,27.51,27.5251,57200.0
2013-07-18 12:45:00,36.45,36.45,36.44,36.45,10800.0,27.5175,27.5175,27.51,27.5175,10800.0
2013-07-18 12:50:00,36.45,36.47,36.44,36.46,32100.0,27.5175,27.5326,27.51,27.5251,32100.0
2013-07-18 12:55:00,36.47,36.47,36.45,36.46,22100.0,27.5326,27.5326,27.5175,27.5251,22100.0
2013-07-18 13:00:00,36.46,36.46,36.44,36.45,14800.0,27.5251,27.5251,27.51,27.5175,14800.0
2013-07-18 13:05:00,36.46,36.46,36.43,36.43,15700.0,27.5251,27.5251,27.5024,27.5024,15700.0
2013-07-18 13:10:00,36.44,36.45,36.42,36.42,8500.0,27.51,27.5175,27.4949,27.4949,8500.0
2013-07-18 13:15:00,36.43,36.45,36.42,36.43,27100.0,27.5024,27.5175,27.4949,27.5024,27100.0
2013-07-18 13:20:00,36.43,36.43,36.41,36.42,27600.0,27.5024,27.5024,27.4873,27.4949,27600.0
2013-07-18 13:25:00,36.41,36.42,36.4,36.4,18500.0,27.4873,27.4949,27.4798,27.4798,18500.0
2013-07-18 13:30:00,36.4,36.42,36.4,36.41,7300.0,27.4798,27.4949,27.4798,27.4873,7300.0
2013-07-18 13:35:00,36.41,36.44,36.41,36.44,20300.0,27.4873,27.51,27.4873,27.51,20300.0
2013-07-18 13:40:00,36.43,36.44,36.41,36.44,17200.0,27.5024,27.51,27.4873,27.51,17200.0
2013-07-18 13:45:00,36.44,36.44,36.41,36.41,32600.0,27.51,27.51,27.4873,27.4873,32600.0
2013-07-18 13:50:00,36.42,36.42,36.41,36.42,21800.0,27.4949,27.4949,27.4873,27.4949,21800.0
2013-07-18 13:55:00,36.41,36.43,36.41,36.42,42700.0,27.4873,27.5024,27.4873,27.4949,42700.0
2013-07-18 14:00:00,36.43,36.44,36.41,36.41,39500.0,27.5024,27.51,27.4873,27.4873,39500.0
2013-07-18 14:05:00,36.41,36.42,36.4,36.4,22100.0,27.4873,27.4949,27.4798,27.4798,22100.0
2013-07-18 14:10:00,36.41,36.44,36.4,36.44,18800.0,27.4873,27.51,27.4798,27.51,18800.0
2013-07-18 14:15:00,36.43,36.45,36.43,36.44,22900.0,27.5024,27.5175,27.5024,27.51,22900.0
2013-07-18 14:20:00,36.44,36.48,36.44,36.48,56300.0,27.51,27.5402,27.51,27.5402,56300.0
2013-07-18 14:25:00,36.47,36.48,36.47,36.47,13700.0,27.5326,27.5402,27.5326,27.5326,13700.0
2013-07-18 14:30:00,36.48,36.48,36.46,36.46,29100.0,27.5402,27.5402,27.5251,27.5251,29100.0
2013-07-18 14:35:00,36.45,36.45,36.43,36.44,18300.0,27.5175,27.5175,27.5024,27.51,18300.0
2013-07-18 14:40:00,36.44,36.45,36.42,36.42,23500.0,27.51,27.5175,27.4949,27.4949,23500.0
2013-07-18 14:45:00,36.41,36.43,36.41,36.42,20700.0,27.4873,27.5024,27.4873,27.4949,20700.0
2013-07-18 14:50:00,36.42,36.42,36.39,36.39,79400.0,27.4949,27.4949,27.4722,27.4722,79400.0
2013-07-18 14:55:00,36.38,36.42,36.38,36.41,23100.0,27.4647,27.4949,27.4647,27.4873,23100.0
2013-07-18 15:00:00,36.42,36.42,36.41,36.41,10300.0,27.4949,27.4949,27.4873,27.4873,10300.0
2013-07-18 15:05:00,36.41,36.42,36.41,36.41,12500.0,27.4873,27.4949,27.4873,27.4873,12500.0
2013-07-18 15:10:00,36.41,36.42,36.41,36.41,36500.0,27.4873,27.4949,27.4873,27.4873,36500.0
2013-07-18 15:15:00,36.41,36.41,36.38,36.4,13100.0,27.4873,27.4873,27.4647,27.4798,13100.0
2013-07-18 15:20:00,36.39,36.41,36.39,36.41,35700.0,27.4722,27.4873,27.4722,27.4873,35700.0
2013-07-18 15:25:00,36.41,36.43,36.41,36.43,35500.0,27.4873,27.5024,27.4873,27.5024,35500.0
2013-07-18 15:30:00,36.43,36.43,36.41,36.42,26800.0,27.5024,27.5024,27.4873,27.4949,26800.0
2013-07-18 15:35:00,36.42,36.42,36.4,36.41,46200.0,27.4949,27.4949,27.4798,27.4873,46200.0
2013-07-18 15:40:00,36.41,36.41,36.36,36.39,72300.0,27.4873,27.4873,27.4496,27.4722,72300.0
2013-07-18 15:45:00,36.4,36.42,36.37,36.41,46000.0,27.4798,27.4949,27.4571,27.4873,46000.0
2013-07-18 15:50:00,36.41,36.42,36.39,36.39,146000.0,27.4873,27.4949,27.4722,27.4722,146000.0
2013-07-18 15:55:00,36.4,36.43,36.38,36.42,239000.0,27.4798,27.5024,27.4647,27.4949,239000.0
2013-07-19 09:30:00,36.23,36.54,36.23,36.34,41300.0,27.3514,27.5854,27.3514,27.4345,41300.0
2013-07-19 09:35:00,36.34,36.35,36.25,36.26,45500.0,27.4345,27.442,27.3665,27.3741,45500.0
2013-07-19 09:40:00,36.25,36.36,36.23,36.34,50900.0,27.3665,27.4496,27.3514,27.4345,50900.0
2013-07-19 09:45:00,36.34,36.41,36.34,36.38,50800.0,27.4345,27.4873,27.4345,27.4647,50800.0
2013-07-19 09:50:00,36.38,36.44,36.38,36.42,27100.0,27.4647,27.51,27.4647,27.4949,27100.0
2013-07-19 09:55:00,36.42,36.44,36.38,36.38,41400.0,27.4949,27.51,27.4647,27.4647,41400.0
2013-07-19 10:00:00,36.38,36.53,36.38,36.51,44900.0,27.4647,27.5779,27.4647,27.5628,44900.0
2013-07-19 10:05:00,36.51,36.51,36.45,36.47,35500.0,27.5628,27.5628,27.5175,27.5326,35500.0
2013-07-19 10:10:00,36.46,36.47,36.45,36.46,17400.0,27.5251,27.5326,27.5175,27.5251,17400.0
2013-07-19 10:15:00,36.46,36.47,36.43,36.43,22100.0,27.5251,27.5326,27.5024,27.5024,22100.0
2013-07-19 10:20:00,36.43,36.45,36.41,36.44,18000.0,27.5024,27.5175,27.4873,27.51,18000.0
2013-07-19 10:25:00,36.44,36.45,36.42,36.43,14700.0,27.51,27.5175,27.4949,27.5024,14700.0
2013-07-19 10:30:00,36.45,36.49,36.44,36.46,42700.0,27.5175,27.5477,27.51,27.5251,42700.0
2013-07-19 10:35:00,36.46,36.49,36.45,36.47,11200.0,27.5251,27.5477,27.5175,27.5326,11200.0
2013-07-19 10:40:00,36.48,36.49,36.47,36.48,17900.0,27.5402,27.5477,27.5326,27.5402,17900.0
2013-07-19 10:45:00,36.49,36.5,36.47,36.47,3700.0,27.5477,27.5553,27.5326,27.5326,3700.0
2013-07-19 10:50:00,36.47,36.5,36.47,36.49,8900.0,27.5326,27.5553,27.5326,27.5477,8900.0
2013-07-19 10:55:00,36.49,36.49,36.47,36.49,6500.0,27.5477,27.5477,27.5326,27.5477,6500.0
2013-07-19 11:00:00,36.49,36.54,36.49,36.52,20100.0,27.5477,27.5854,27.5477,27.5704,20100.0
2013-07-19 11:05:00,36.53,36.56,36.51,36.55,19400.0,27.5779,27.6005,27.5628,27.593,19400.0
2013-07-19 11:10:00,36.54,36.56,36.54,36.56,19800.0,27.5854,27.6005,27.5854,27.6005,19800.0
2013-07-19 11:15:00,36.56,36.56,36.53,36.53,7600.0,27.6005,27.6005,27.5779,27.5779,7600.0
2013-07-19 11:20:00,36.52,36.57,36.52,36.55,81000.0,27.5704,27.6081,27.5704,27.593,81000.0
2013-07-19 11:25:00,36.56,36.58,36.56,36.57,29600.0,27.6005,27.6156,27.6005,27.6081,29600.0
2013-07-19 11:30:00,36.57,36.57,36.54,36.54,8000.0,27.6081,27.6081,27.5854,27.5854,8000.0
2013-07-19 11:35:00,36.54,36.54,36.53,36.53,7000.0,27.5854,27.5854,27.5779,27.5779,7000.0
2013-07-19 11:40:00,36.53,36.53,36.5,36.51,28500.0,27.5779,27.5779,27.5553,27.5628,28500.0
2013-07-19 11:45:00,36.52,36.52,36.52,36.52,6600.0,27.5704,27.5704,27.5704,27.5704,6600.0
2013-07-19 11:50:00,36.52,36.52,36.51,36.52,12700.0,27.5704,27.5704,27.5628,27.5704,12700.0
2013-07-19 11:55:00,36.52,36.53,36.51,36.53,9500.0,27.5704,27.5779,27.5628,27.5779,9500.0
2013-07-19 12:00:00,36.53,36.54,36.52,36.53,13000.0,27.5779,27.5854,27.5704,27.5779,13000.0
2013-07-19 12:05:00,36.54,36.56,36.54,36.55,25100.0,27.5854,27.6005,27.5854,27.593,25100.0
2013-07-19 12:10:00,36.55,36.55,36.54,36.54,800.0,27.593,27.593,27.5854,27.5854,800.0
2013-07-19 12:15:00,36.53,36.56,36.52,36.56,105600.0,27.5779,27.6005,27.5704,27.6005,105600.0
2013-07-19 12:20:00,36.56,36.57,36.55,36.55,5300.0,27.6005,27.6081,27.593,27.593,5300.0
2013-07-19 12:25:00,36.55,36.55,36.52,36.52,14600.0,27.593,27.593,27.5704,27.5704,14600.0
2013-07-19 12:30:00,36.52,36.52,36.5,36.51,8800.0,27.5704,27.5704,27.5553,27.5628,8800.0
2013-07-19 12:35:00,36.51,36.53,36.5,36.53,4800.0,27.5628,27.5779,27.5553,27.5779,4800.0
2013-07-19 12:40:00,36.54,36.55,36.53,36.55,6400.0,27.5854,27.593,27.5779,27.593,6400.0
2013-07-19 12:45:00,36.55,36.56,36.52,36.53,22000.0,27.593,27.6005,27.5704,27.5779,22000.0
2013-07-19 12:50:00,36.53,36.53,36.52,36.52,3000.0,27.5779,27.5779,27.5704,27.5704,3000.0
2013-07-19 12:55:00,36.52,36.53,36.52,36.53,3100.0,27.5704,27.5779,27.5704,27.5779,3100.0
2013-07-19 13:00:00,36.52,36.53,36.51,36.51,5500.0,27.5704,27.5779,27.5628,27.5628,5500.0
2013-07-19 13:05:00,36.51,36.52,36.49,36.49,9100.0,27.5628,27.5704,27.5477,27.5477,9100.0
2013-07-19 13:10:00,36.49,36.51,36.49,36.5,10200.0,27.5477,27.5628,27.5477,27.5553,10200.0
2013-07-19 13:15:00,36.5,36.51,36.5,36.5,1900.0,27.5553,27.5628,27.5553,27.5553,1900.0
2013-07-19 13:20:00,36.5,36.51,36.5,36.51,5800.0,27.5553,27.5628,27.5553,27.5628,5800.0
2013-07-19 13:25:00,36.51,36.51,36.49,36.5,11600.0,27.5628,27.5628,27.5477,27.5553,11600.0
2013-07-19 13:30:00,36.5,36.54,36.5,36.53,28800.0,27.5553,27.5854,27.5553,27.5779,28800.0
2013-07-19 13:35:00,36.54,36.55,36.54,36.55,29000.0,27.5854,27.593,27.5854,27.593,29000.0
2013-07-19 13:40:00,36.55,36.57,36.55,36.57,40200.0,27.593,27.6081,27.593,27.6081,40200.0
2013-07-19 13:45:00,36.57,36.57,36.56,36.57,5800.0,27.6081,27.6081,27.6005,27.6081,5800.0
2013-07-19 13:50:00,36.57,36.58,36.56,36.58,14500.0,27.6081,27.6156,27.6005,27.6156,14500.0
2013-07-19 13:55:00,36.58,36.58,36.57,36.58,2100.0,27.6156,27.6156,27.6081,27.6156,2100.0
2013-07-19 14:00:00,36.58,36.58,36.55,36.57,4900.0,27.6156,27.6156,27.593,27.6081,4900.0
2013-07-19 14:05:00,36.57,36.59,36.57,36.59,6400.0,27.6081,27.6232,27.6081,27.6232,6400.0
2013-07-19 14:10:00,36.58,36.61,36.58,36.6,28900.0,27.6156,27.6383,27.6156,27.6307,28900.0
2013-07-19 14:15:00,36.59,36.61,36.59,36.6,8600.0,27.6232,27.6383,27.6232,27.6307,8600.0
2013-07-19 14:20:00,36.59,36.59,36.57,36.58,9300.0,27.6232,27.6232,27.6081,27.6156,9300.0
2013-07-19 14:25:00,36.58,36.6,36.58,36.59,7500.0,27.6156,27.6307,27.6156,27.6232,7500.0
2013-07-19 14:30:00,36.59,36.6,36.58,36.6,6900.0,27.6232,27.6307,27.6156,27.6307,6900.0
2013-07-19 14:35:00,36.6,36.6,36.59,36.59,8300.0,27.6307,27.6307,27.6232,27.6232,8300.0
2013-07-19 14:40:00,36.6,36.61,36.59,36.59,7700.0,27.6307,27.6383,27.6232,27.6232,7700.0
2013-07-19 14:45:00,36.59,36.59,36.58,36.59,3100.0,27.6232,27.6232,27.6156,27.6232,3100.0
2013-07-19 14:50:00,36.57,36.58,36.57,36.57,2500.0,27.6081,27.6156,27.6081,27.6081,2500.0
2013-07-19 14:55:00,36.58,36.58,36.57,36.58,6200.0,27.6156,27.6156,27.6081,27.6156,6200.0
2013-07-19 15:00:00,36.58,36.59,36.57,36.58,11000.0,27.6156,27.6232,27.6081,27.6156,11000.0
2013-07-19 15:05:00,36.58,36.59,36.58,36.58,4200.0,27.6156,27.6232,27.6156,27.6156,4200.0
2013-07-19 15:10:00,36.58,36.59,36.58,36.59,40200.0,27.6156,27.6232,27.6156,27.6232,40200.0
2013-07-19 15:15:00,36.6,36.6,36.59,36.59,11000.0,27.6307,27.6307,27.6232,27.6232,11000.0
2013-07-19 15:20:00,36.59,36.6,36.59,36.6,8500.0,27.6232,27.6307,27.6232,27.6307,8500.0
2013-07-19 15:25:00,36.59,36.6,36.59,36.59,17100.0,27.6232,27.6307,27.6232,27.6232,17100.0
2013-07-19 15:30:00,36.59,36.6,36.58,36.6,10900.0,27.6232,27.6307,27.6156,27.6307,10900.0
2013-07-19 15:35:00,36.6,36.6,36.58,36.59,9800.0,27.6307,27.6307,27.6156,27.6232,9800.0
2013-07-19 15:40:00,36.58,36.6,36.58,36.6,25100.0,27.6156,27.6307,27.6156,27.6307,25100.0
2013-07-19 15:45:00,36.6,36.61,36.59,36.61,59000.0,27.6307,27.6383,27.6232,27.6383,59000.0
2013-07-19 15:50:00,36.61,36.61,36.6,36.61,19100.0,27.6383,27.6383,27.6307,27.6383,19100.0
2013-07-19 15:55:00,36.61,36.62,36.6,36.62,65100.0,27.6383,27.6458,27.6307,27.6458,65100.0
2013-07-22 09:30:00,36.67,36.68,36.52,36.57,46500.0,27.6836,27.6911,27.5704,27.6081,46500.0
2013-07-22 09:35:00,36.56,36.63,36.55,36.59,25400.0,27.6005,27.6534,27.593,27.6232,25400.0
2013-07-22 09:40:00,36.61,36.61,36.59,36.6,3300.0,27.6383,27.6383,27.6232,27.6307,3300.0
2013-07-22 09:45:00,36.59,36.59,36.55,36.57,19300.0,27.6232,27.6232,27.593,27.6081,19300.0
2013-07-22 09:50:00,36.58,36.72,36.58,36.71,105400.0,27.6156,27.7213,27.6156,27.7138,105400.0
2013-07-22 09:55:00,36.71,36.74,36.68,36.72,43100.0,27.7138,27.7364,27.6911,27.7213,43100.0
2013-07-22 10:00:00,36.75,36.75,36.63,36.67,67600.0,27.744,27.744,27.6534,27.6836,67600.0
2013-07-22 10:05:00,36.67,36.7,36.65,36.7,22600.0,27.6836,27.7062,27.6685,27.7062,22600.0
2013-07-22 10:10:00,36.7,36.75,36.7,36.74,75100.0,27.7062,27.744,27.7062,27.7364,75100.0
2013-07-22 10:15:00,36.75,36.77,36.73,36.73,43100.0,27.744,27.7591,27.7289,27.7289,43100.0
2013-07-22 10:20:00,36.73,36.78,36.73,36.77,95100.0,27.7289,27.7666,27.7289,27.7591,95100.0
2013-07-22 10:25:00,36.77,36.78,36.77,36.77,67300.0,27.7591,27.7666,27.7591,27.7591,67300.0
2013-07-22 10:30:00,36.77,36.78,36.76,36.76,35100.0,27.7591,27.7666,27.7515,27.7515,35100.0
2013-07-22 10:35:00,36.75,36.79,36.75,36.76,19800.0,27.744,27.7742,27.744,27.7515,19800.0
2013-07-22 10:40:00,36.77,36.81,36.77,36.81,26600.0,27.7591,27.7893,27.7591,27.7893,26600.0
2013-07-22 10:45:00,36.82,36.82,36.8,36.81,17500.0,27.7968,27.7968,27.7817,27.7893,17500.0
2013-07-22 10:50:00,36.82,36.9,36.82,36.89,98700.0,27.7968,27.8572,27.7968,27.8497,98700.0
2013-07-22 10:55:00,36.89,36.92,36.89,36.91,41600.0,27.8497,27.8723,27.8497,27.8648,41600.0
2013-07-22 11:00:00,36.91,36.93,36.91,36.92,13300.0,27.8648,27.8799,27.8648,27.8723,13300.0
2013-07-22 11:05:00,36.92,36.95,36.91,36.93,15700.0,27.8723,27.895,27.8648,27.8799,15700.0
2013-07-22 11:10:00,36.94,36.97,36.94,36.97,135600.0,27.8874,27.9101,27.8874,27.9101,135600.0
2013-07-22 11:15:00,36.97,36.97,36.93,36.93,24400.0,27.9101,27.9101,27.8799,27.8799,24400.0
2013-07-22 11:20:00,36.92,36.93,36.91,36.93,47200.0,27.8723,27.8799,27.8648,27.8799,47200.0
2013-07-22 11:25:00,36.93,37.0,36.93,36.99,136700.0,27.8799,27.9327,27.8799,27.9252,136700.0
2013-07-22 11:30:00,36.99,37.01,36.99,37.0,86500.0,27.9252,27.9403,27.9252,27.9327,86500.0
2013-07-22 11:35:00,37.0,37.03,37.0,37.02,55900.0,27.9327,27.9554,27.9327,27.9478,55900.0
2013-07-22 11:40:00,37.03,37.03,37.01,37.01,76800.0,27.9554,27.9554,27.9403,27.9403,76800.0
2013-07-22 11:45:00,37.01,37.02,36.99,37.0,11200.0,27.9403,27.9478,27.9252,27.9327,11200.0
2013-07-22 11:50:00,37.0,37.0,36.96,36.96,122800.0,27.9327,27.9327,27.9025,27.9025,122800.0
2013-07-22 11:55:00,36.97,36.97,36.95,36.95,19000.0,27.9101,27.9101,27.895,27.895,19000.0
2013-07-22 12:00:00,36.95,36.96,36.95,36.95,29000.0,27.895,27.9025,27.895,27.895,29000.0
2013-07-22 12:05:00,36.95,36.95,36.91,36.91,37200.0,27.895,27.895,27.8648,27.8648,37200.0
2013-07-22 12:10:00,36.92,36.93,36.91,36.93,51100.0,27.8723,27.8799,27.8648,27.8799,51100.0
2013-07-22 12:15:00,36.93,36.93,36.92,36.93,9500.0,27.8799,27.8799,27.8723,27.8799,9500.0
2013-07-22 12:20:00,36.93,36.94,36.91,36.91,16000.0,27.8799,27.8874,27.8648,27.8648,16000.0
2013-07-22 12:25:00,36.9,36.9,36.88,36.89,18700.0,27.8572,27.8572,27.8421,27.8497,18700.0
2013-07-22 12:30:00,36.89,36.9,36.88,36.88,4500.0,27.8497,27.8572,27.8421,27.8421,4500.0
2013-07-22 12:35:00,36.88,36.9,36.88,36.9,10000.0,27.8421,27.8572,27.8421,27.8572,10000.0
2013-07-22 12:40:00,36.9,36.9,36.89,36.9,3700.0,27.8572,27.8572,27.8497,27.8572,3700.0
2013-07-22 12:45:00,36.9,36.91,36.9,36.91,12600.0,27.8572,27.8648,27.8572,27.8648,12600.0
2013-07-22 12:50:00,36.91,36.91,36.9,36.91,6400.0,27.8648,27.8648,27.8572,27.8648,6400.0
2013-07-22 12:55:00,36.91,36.91,36.89,36.9,9500.0,27.8648,27.8648,27.8497,27.8572,9500.0
2013-07-22 13:00:00,36.9,36.93,36.89,36.93,17200.0,27.8572,27.8799,27.8497,27.8799,17200.0
2013-07-22 13:05:00,36.93,36.93,36.91,36.91,15400.0,27.8799,27.8799,27.8648,27.8648,15400.0
2013-07-22 13:10:00,36.91,36.91,36.9,36.91,2600.0,27.8648,27.8648,27.8572,27.8648,2600.0
2013-07-22 13:15:00,36.91,36.91,36.87,36.88,6800.0,27.8648,27.8648,27.8346,27.8421,6800.0
2013-07-22 13:20:00,36.87,36.89,36.87,36.89,28400.0,27.8346,27.8497,27.8346,27.8497,28400.0
2013-07-22 13:25:00,36.88,36.89,36.88,36.88,11500.0,27.8421,27.8497,27.8421,27.8421,11500.0
2013-07-22 13:30:00,36.88,36.89,36.88,36.89,22600.0,27.8421,27.8497,27.8421,27.8497,22600.0
2013-07-22 13:35:00,36.89,36.89,36.88,36.88,7200.0,27.8497,27.8497,27.8421,27.8421,7200.0
2013-07-22 13:40:00,36.87,36.89,36.86,36.89,24800.0,27.8346,27.8497,27.827,27.8497,24800.0
2013-07-22 13:45:00,36.89,36.89,36.85,36.86,11200.0,27.8497,27.8497,27.8195,27.827,11200.0
2013-07-22 13:50:00,36.87,36.88,36.86,36.88,22200.0,27.8346,27.8421,27.827,27.8421,22200.0
2013-07-22 13:55:00,36.88,36.89,36.88,36.88,14800.0,27.8421,27.8497,27.8421,27.8421,14800.0
2013-07-22 14:00:00,36.87,36.88,36.87,36.88,2200.0,27.8346,27.8421,27.8346,27.8421,2200.0
2013-07-22 14:05:00,36.87,36.87,36.86,36.87,10500.0,27.8346,27.8346,27.827,27.8346,10500.0
2013-07-22 14:10:00,36.87,36.92,36.86,36.92,11400.0,27.8346,27.8723,27.827,27.8723,11400.0
2013-07-22 14:15:00,36.91,36.92,36.87,36.88,29400.0,27.8648,27.8723,27.8346,27.8421,29400.0
2013-07-22 14:20:00,36.88,36.89,36.87,36.89,57800.0,27.8421,27.8497,27.8346,27.8497,57800.0
2013-07-22 14:25:00,36.89,36.89,36.88,36.88,60000.0,27.8497,27.8497,27.8421,27.8421,60000.0
2013-07-22 14:30:00,36.88,36.89,36.88,36.89,15000.0,27.8421,27.8497,27.8421,27.8497,15000.0
2013-07-22 14:35:00,36.88,36.89,36.88,36.89,5200.0,27.8421,27.8497,27.8421,27.8497,5200.0
2013-07-22 14:40:00,36.89,36.92,36.89,36.91,42200.0,27.8497,27.8723,27.8497,27.8648,42200.0
2013-07-22 14:45:00,36.91,36.96,36.91,36.96,76500.0,27.8648,27.9025,27.8648,27.9025,76500.0
2013-07-22 14:50:00,36.95,36.96,36.93,36.93,70300.0,27.895,27.9025,27.8799,27.8799,70300.0
2013-07-22 14:55:00,36.93,36.94,36.93,36.94,7200.0,27.8799,27.8874,27.8799,27.8874,7200.0
2013-07-22 15:00:00,36.94,36.94,36.92,36.93,11000.0,27.8874,27.8874,27.8723,27.8799,11000.0
2013-07-22 15:05:00,36.93,36.93,36.91,36.91,16900.0,27.8799,27.8799,27.8648,27.8648,16900.0
2013-07-22 15:10:00,36.92,36.95,36.92,36.95,83500.0,27.8723,27.895,27.8723,27.895,83500.0
2013-07-22 15:15:00,36.95,36.95,36.94,36.94,57700.0,27.895,27.895,27.8874,27.8874,57700.0
2013-07-22 15:20:00,36.95,36.95,36.93,36.93,43300.0,27.895,27.895,27.8799,27.8799,43300.0
2013-07-22 15:25:00,36.94,36.95,36.93,36.95,32400.0,27.8874,27.895,27.8799,27.895,32400.0
2013-07-22 15:30:00,36.95,36.97,36.95,36.97,121000.0,27.895,27.9101,27.895,27.9101,121000.0
2013-07-22 15:35:00,36.97,36.97,36.93,36.94,73400.0,27.9101,27.9101,27.8799,27.8874,73400.0
2013-07-22 15:40:00,36.94,36.96,36.93,36.95,69500.0,27.8874,27.9025,27.8799,27.895,69500.0
2013-07-22 15:45:00,36.95,36.96,36.94,36.95,148200.0,27.895,27.9025,27.8874,27.895,148200.0
2013-07-22 15:50:00,36.94,36.95,36.93,36.93,26700.0,27.8874,27.895,27.8799,27.8799,26700.0
2013-07-22 15:55:00,36.93,36.95,36.93,36.95,51600.0,27.8799,27.895,27.8799,27.895,51600.0
2013-07-23 09:30:00,37.08,37.23,36.98,37.04,259100.0,27.9931,28.1064,27.9176,27.9629,259100.0
2013-07-23 09:35:00,37.05,37.11,36.99,37.0,172700.0,27.9705,28.0158,27.9252,27.9327,172700.0
2013-07-23 09:40:00,37.01,37.02,36.9,36.9,105100.0,27.9403,27.9478,27.8572,27.8572,105100.0
2013-07-23 09:45:00,36.9,36.92,36.89,36.9,153900.0,27.8572,27.8723,27.8497,27.8572,153900.0
2013-07-23 09:50:00,36.9,36.92,36.86,36.86,171200.0,27.8572,27.8723,27.827,27.827,171200.0
2013-07-23 09:55:00,36.85,36.9,36.8,36.9,262200.0,27.8195,27.8572,27.7817,27.8572,262200.0
2013-07-23 10:00:00,36.89,36.91,36.87,36.89,21200.0,27.8497,27.8648,27.8346,27.8497,21200.0
2013-07-23 10:05:00,36.88,36.88,36.83,36.85,18500.0,27.8421,27.8421,27.8044,27.8195,18500.0
2013-07-23 10:10:00,36.85,36.95,36.84,36.94,31300.0,27.8195,27.895,27.8119,27.8874,31300.0
2013-07-23 10:15:00,36.94,37.01,36.94,37.01,15800.0,27.8874,27.9403,27.8874,27.9403,15800.0
2013-07-23 10:20:00,37.01,37.03,36.98,37.01,28100.0,27.9403,27.9554,27.9176,27.9403,28100.0
2013-07-23 10:25:00,36.99,37.01,36.98,36.99,14200.0,27.9252,27.9403,27.9176,27.9252,14200.0
2013-07-23 10:30:00,36.98,36.99,36.94,36.98,59300.0,27.9176,27.9252,27.8874,27.9176,59300.0
2013-07-23 10:35:00,36.98,37.0,36.95,37.0,26300.0,27.9176,27.9327,27.895,27.9327,26300.0
2013-07-23 10:40:00,37.01,37.04,37.0,37.03,44600.0,27.9403,27.9629,27.9327,27.9554,44600.0
2013-07-23 10:45:00,37.03,37.05,37.03,37.03,22500.0,27.9554,27.9705,27.9554,27.9554,22500.0
2013-07-23 10:50:00,37.03,37.03,37.01,37.03,15800.0,27.9554,27.9554,27.9403,27.9554,15800.0
2013-07-23 10:55:00,37.04,37.04,37.03,37.03,8100.0,27.9629,27.9629,27.9554,27.9554,8100.0
2013-07-23 11:00:00,37.02,37.04,36.99,37.01,15500.0,27.9478,27.9629,27.9252,27.9403,15500.0
2013-07-23 11:05:00,37.02,37.05,37.01,37.05,7200.0,27.9478,27.9705,27.9403,27.9705,7200.0
2013-07-23 11:10:00,37.04,37.06,37.04,37.06,17700.0,27.9629,27.978,27.9629,27.978,17700.0
2013-07-23 11:15:00,37.06,37.08,37.05,37.07,17900.0,27.978,27.9931,27.9705,27.9856,17900.0
2013-07-23 11:20:00,37.07,37.13,37.07,37.13,48400.0,27.9856,28.0309,27.9856,28.0309,48400.0
2013-07-23 11:25:00,37.13,37.15,37.12,37.14,15100.0,28.0309,28.046,28.0233,28.0384,15100.0
2013-07-23 11:30:00,37.14,37.16,37.12,37.14,20900.0,28.0384,28.0535,28.0233,28.0384,20900.0
2013-07-23 11:35:00,37.13,37.15,37.12,37.14,21300.0,28.0309,28.046,28.0233,28.0384,21300.0
2013-07-23 11:40:00,37.14,37.17,37.14,37.16,10000.0,28.0384,28.0611,28.0384,28.0535,10000.0
2013-07-23 11:45:00,37.16,37.21,37.16,37.21,85500.0,28.0535,28.0913,28.0535,28.0913,85500.0
2013-07-23 11:50:00,37.21,37.21,37.2,37.21,8200.0,28.0913,28.0913,28.0837,28.0913,8200.0
2013-07-23 11:55:00,37.21,37.21,37.19,37.19,18700.0,28.0913,28.0913,28.0762,28.0762,18700.0
2013-07-23 12:00:00,37.18,37.19,37.17,37.18,58600.0,28.0686,28.0762,28.0611,28.0686,58600.0
2013-07-23 12:05:00,37.18,37.21,37.18,37.2,29800.0,28.0686,28.0913,28.0686,28.0837,29800.0
2013-07-23 12:10:00,37.2,37.2,37.18,37.19,9100.0,28.0837,28.0837,28.0686,28.0762,9100.0
2013-07-23 12:15:00,37.2,37.21,37.19,37.21,10900.0,28.0837,28.0913,28.0762,28.0913,10900.0
2013-07-23 12:20:00,37.21,37.23,37.21,37.22,30700.0,28.0913,28.1064,28.0913,28.0988,30700.0
2013-07-23 12:25:00,37.22,37.24,37.21,37.21,13500.0,28.0988,28.1139,28.0913,28.0913,13500.0
2013-07-23 12:30:00,37.21,37.21,37.17,37.17,14300.0,28.0913,28.0913,28.0611,28.0611,14300.0
2013-07-23 12:35:00,37.16,37.19,37.16,37.18,15000.0,28.0535,28.0762,28.0535,28.0686,15000.0
2013-07-23 12:40:00,37.18,37.2,37.18,37.19,11200.0,28.0686,28.0837,28.0686,28.0762,11200.0
2013-07-23 12:45:00,37.19,37.2,37.19,37.19,5200.0,28.0762,28.0837,28.0762,28.0762,5200.0
2013-07-23 12:50:00,37.2,37.22,37.2,37.22,10700.0,28.0837,28.0988,28.0837,28.0988,10700.0
2013-07-23 12:55:00,37.22,37.22,37.21,37.21,25300.0,28.0988,28.0988,28.0913,28.0913,25300.0
2013-07-23 13:00:00,37.21,37.25,37.21,37.24,51200.0,28.0913,28.1215,28.0913,28.1139,51200.0
2013-07-23 13:05:00,37.25,37.27,37.25,37.27,17800.0,28.1215,28.1366,28.1215,28.1366,17800.0
2013-07-23 13:10:00,37.27,37.27,37.25,37.27,58800.0,28.1366,28.1366,28.1215,28.1366,58800.0
2013-07-23 13:15:00,37.26,37.27,37.26,37.27,17600.0,28.129,28.1366,28.129,28.1366,17600.0
2013-07-23 13:20:00,37.27,37.27,37.24,37.24,21900.0,28.1366,28.1366,28.1139,28.1139,21900.0
2013-07-23 13:25:00,37.23,37.24,37.23,37.23,5500.0,28.1064,28.1139,28.1064,28.1064,5500.0
2013-07-23 13:30:00,37.23,37.24,37.23,37.24,12800.0,28.1064,28.1139,28.1064,28.1139,12800.0
2013-07-23 13:35:00,37.24,37.25,37.23,37.24,29300.0,28.1139,28.1215,28.1064,28.1139,29300.0
2013-07-23 13:40:00,37.23,37.24,37.23,37.23,6700.0,28.1064,28.1139,28.1064,28.1064,6700.0
2013-07-23 13:45:00,37.24,37.24,37.23,37.24,22800.0,28.1139,28.1139,28.1064,28.1139,22800.0
2013-07-23 13:50:00,37.24,37.25,37.24,37.24,22100.0,28.1139,28.1215,28.1139,28.1139,22100.0
2013-07-23 13:55:00,37.25,37.25,37.23,37.23,25700.0,28.1215,28.1215,28.1064,28.1064,25700.0
2013-07-23 14:00:00,37.24,37.26,37.23,37.26,36900.0,28.1139,28.129,28.1064,28.129,36900.0
2013-07-23 14:05:00,37.26,37.27,37.26,37.27,14900.0,28.129,28.1366,28.129,28.1366,14900.0
2013-07-23 14:10:00,37.27,37.27,37.26,37.27,17900.0,28.1366,28.1366,28.129,28.1366,17900.0
2013-07-23 14:15:00,37.27,37.31,37.27,37.31,46400.0,28.1366,28.1668,28.1366,28.1668,46400.0
2013-07-23 14:20:00,37.31,37.31,37.3,37.3,13100.0,28.1668,28.1668,28.1592,28.1592,13100.0
2013-07-23 14:25:00,37.31,37.31,37.3,37.3,23000.0,28.1668,28.1668,28.1592,28.1592,23000.0
2013-07-23 14:30:00,37.31,37.31,37.29,37.3,29700.0,28.1668,28.1668,28.1517,28.1592,29700.0
2013-07-23 14:35:00,37.3,37.3,37.29,37.3,43800.0,28.1592,28.1592,28.1517,28.1592,43800.0
2013-07-23 14:40:00,37.3,37.3,37.29,37.3,27000.0,28.1592,28.1592,28.1517,28.1592,27000.0
2013-07-23 14:45:00,37.3,37.31,37.3,37.3,57400.0,28.1592,28.1668,28.1592,28.1592,57400.0
2013-07-23 14:50:00,37.3,37.31,37.3,37.31,32200.0,28.1592,28.1668,28.1592,28.1668,32200.0
2013-07-23 14:55:00,37.3,37.31,37.3,37.31,45100.0,28.1592,28.1668,28.1592,28.1668,45100.0
2013-07-23 15:00:00,37.31,37.31,37.3,37.31,26800.0,28.1668,28.1668,28.1592,28.1668,26800.0
2013-07-23 15:05:00,37.31,37.31,37.3,37.31,8800.0,28.1668,28.1668,28.1592,28.1668,8800.0
2013-07-23 15:10:00,37.31,37.31,37.29,37.29,22900.0,28.1668,28.1668,28.1517,28.1517,22900.0
2013-07-23 15:15:00,37.3,37.3,37.27,37.27,6500.0,28.1592,28.1592,28.1366,28.1366,6500.0
2013-07-23 15:20:00,37.27,37.28,37.27,37.27,10500.0,28.1366,28.1441,28.1366,28.1366,10500.0
2013-07-23 15:25:00,37.28,37.28,37.26,37.27,25400.0,28.1441,28.1441,28.129,28.1366,25400.0
2013-07-23 15:30:00,37.27,37.28,37.26,37.28,25000.0,28.1366,28.1441,28.129,28.1441,25000.0
2013-07-23 15:35:00,37.28,37.28,37.27,37.27,16600.0,28.1441,28.1441,28.1366,28.1366,16600.0
2013-07-23 15:40:00,37.27,37.27,37.25,37.26,52300.0,28.1366,28.1366,28.1215,28.129,52300.0
2013-07-23 15:45:00,37.27,37.27,37.24,37.25,21300.0,28.1366,28.1366,28.1139,28.1215,21300.0
2013-07-23 15:50:00,37.25,37.26,37.24,37.24,62200.0,28.1215,28.129,28.1139,28.1139,62200.0
2013-07-23 15:55:00,37.25,37.25,37.24,37.25,69600.0,28.1215,28.1215,28.1139,28.1215,69600.0
2013-07-24 09:30:00,37.39,37.39,37.26,37.29,56600.0,28.2271,28.2271,28.129,28.1517,56600.0
2013-07-24 09:35:00,37.32,37.38,37.27,37.38,32600.0,28.1743,28.2196,28.1366,28.2196,32600.0
2013-07-24 09:40:00,37.38,37.5,37.38,37.46,28500.0,28.2196,28.3102,28.2196,28.28,28500.0
2013-07-24 09:45:00,37.47,37.54,37.46,37.52,129700.0,28.2875,28.3404,28.28,28.3253,129700.0
2013-07-24 09:50:00,37.52,37.54,37.49,37.5,74700.0,28.3253,28.3404,28.3026,28.3102,74700.0
2013-07-24 09:55:00,37.5,37.56,37.48,37.56,23600.0,28.3102,28.3555,28.2951,28.3555,23600.0
2013-07-24 10:00:00,37.54,37.62,37.54,37.58,202500.0,28.3404,28.4008,28.3404,28.3706,202500.0
2013-07-24 10:05:00,37.58,37.59,37.55,37.56,39500.0,28.3706,28.3781,28.3479,28.3555,39500.0
2013-07-24 10:10:00,37.53,37.53,37.49,37.53,19300.0,28.3328,28.3328,28.3026,28.3328,19300.0
2013-07-24 10:15:00,37.54,37.57,37.54,37.54,62400.0,28.3404,28.363,28.3404,28.3404,62400.0
2013-07-24 10:20:00,37.55,37.55,37.51,37.52,27600.0,28.3479,28.3479,28.3177,28.3253,27600.0
2013-07-24 10:25:00,37.52,37.54,37.51,37.52,8200.0,28.3253,28.3404,28.3177,28.3253,8200.0
2013-07-24 10:30:00,37.52,37.55,37.5,37.55,7400.0,28.3253,28.3479,28.3102,28.3479,7400.0
2013-07-24 10:35:00,37.54,37.57,37.54,37.57,74100.0,28.3404,28.363,28.3404,28.363,74100.0
2013-07-24 10:40:00,37.57,37.57,37.55,37.57,52600.0,28.363,28.363,28.3479,28.363,52600.0
2013-07-24 10:45:00,37.57,37.57,37.56,37.57,41100.0,28.363,28.363,28.3555,28.363,41100.0
2013-07-24 10:50:00,37.57,37.58,37.56,37.58,39600.0,28.363,28.3706,28.3555,28.3706,39600.0
2013-07-24 10:55:00,37.58,37.59,37.57,37.58,43300.0,28.3706,28.3781,28.363,28.3706,43300.0
2013-07-24 11:00:00,37.58,37.58,37.55,37.56,42900.0,28.3706,28.3706,28.3479,28.3555,42900.0
2013-07-24 11:05:00,37.56,37.57,37.5,37.51,21100.0,28.3555,28.363,28.3102,28.3177,21100.0
2013-07-24 11:10:00,37.51,37.51,37.47,37.47,11100.0,28.3177,28.3177,28.2875,28.2875,11100.0
2013-07-24 11:15:00,37.47,37.5,37.46,37.49,20600.0,28.2875,28.3102,28.28,28.3026,20600.0
2013-07-24 11:20:00,37.49,37.51,37.48,37.5,9200.0,28.3026,28.3177,28.2951,28.3102,9200.0
2013-07-24 11:25:00,37.5,37.54,37.49,37.54,10800.0,28.3102,28.3404,28.3026,28.3404,10800.0
2013-07-24 11:30:00,37.54,37.62,37.53,37.61,133100.0,28.3404,28.4008,28.3328,28.3932,133100.0
2013-07-24 11:35:00,37.62,37.63,37.59,37.6,55200.0,28.4008,28.4083,28.3781,28.3857,55200.0
2013-07-24 11:40:00,37.6,37.61,37.59,37.59,27700.0,28.3857,28.3932,28.3781,28.3781,27700.0
2013-07-24 11:45:00,37.59,37.59,37.53,37.55,12000.0,28.3781,28.3781,28.3328,28.3479,12000.0
2013-07-24 11:50:00,37.55,37.55,37.54,37.55,6500.0,28.3479,28.3479,28.3404,28.3479,6500.0
2013-07-24 11:55:00,37.55,37.55,37.51,37.51,7000.0,28.3479,28.3479,28.3177,28.3177,7000.0
2013-07-24 12:00:00,37.5,37.51,37.48,37.51,59400.0,28.3102,28.3177,28.2951,28.3177,59400.0
2013-07-24 12:05:00,37.51,37.53,37.47,37.48,29800.0,28.3177,28.3328,28.2875,28.2951,29800.0
2013-07-24 12:10:00,37.49,37.49,37.45,37.45,21300.0,28.3026,28.3026,28.2724,28.2724,21300.0
2013-07-24 12:15:00,37.45,37.45,37.43,37.44,12800.0,28.2724,28.2724,28.2573,28.2649,12800.0
2013-07-24 12:20:00,37.45,37.45,37.42,37.45,13600.0,28.2724,28.2724,28.2498,28.2724,13600.0
2013-07-24 12:25:00,37.44,37.44,37.42,37.43,9000.0,28.2649,28.2649,28.2498,28.2573,9000.0
2013-07-24 12:30:00,37.44,37.44,37.42,37.43,5000.0,28.2649,28.2649,28.2498,28.2573,5000.0
2013-07-24 12:35:00,37.43,37.5,37.42,37.5,35700.0,28.2573,28.3102,28.2498,28.3102,35700.0
2013-07-24 12:40:00,37.49,37.52,37.49,37.51,15000.0,28.3026,28.3253,28.3026,28.3177,15000.0
2013-07-24 12:45:00,37.51,37.52,37.49,37.49,4500.0,28.3177,28.3253,28.3026,28.3026,4500.0
2013-07-24 12:50:00,37.5,37.5,37.48,37.48,10400.0,28.3102,28.3102,28.2951,28.2951,10400.0
2013-07-24 12:55:00,37.49,37.5,37.48,37.48,5300.0,28.3026,28.3102,28.2951,28.2951,5300.0
2013-07-24 13:00:00,37.49,37.52,37.48,37.52,21800.0,28.3026,28.3253,28.2951,28.3253,21800.0
2013-07-24 13:05:00,37.51,37.53,37.48,37.48,18100.0,28.3177,28.3328,28.2951,28.2951,18100.0
2013-07-24 13:10:00,37.48,37.53,37.47,37.52,65700.0,28.2951,28.3328,28.2875,28.3253,65700.0
2013-07-24 13:15:00,37.53,37.53,37.51,37.52,29000.0,28.3328,28.3328,28.3177,28.3253,29000.0
2013-07-24 13:20:00,37.52,37.53,37.52,37.52,15100.0,28.3253,28.3328,28.3253,28.3253,15100.0
2013-07-24 13:25:00,37.52,37.53,37.51,37.52,27200.0,28.3253,28.3328,28.3177,28.3253,27200.0
2013-07-24 13:30:00,37.51,37.52,37.48,37.48,50700.0,28.3177,28.3253,28.2951,28.2951,50700.0
2013-07-24 13:35:00,37.47,37.47,37.45,37.47,21800.0,28.2875,28.2875,28.2724,28.2875,21800.0
2013-07-24 13:40:00,37.47,37.47,37.45,37.46,10200.0,28.2875,28.2875,28.2724,28.28,10200.0
2013-07-24 13:45:00,37.45,37.48,37.45,37.48,12800.0,28.2724,28.2951,28.2724,28.2951,12800.0
2013-07-24 13:50:00,37.48,37.52,37.48,37.49,36400.0,28.2951,28.3253,28.2951,28.3026,36400.0
2013-07-24 13:55:00,37.48,37.48,37.44,37.48,16600.0,28.2951,28.2951,28.2649,28.2951,16600.0
2013-07-24 14:00:00,37.48,37.52,37.48,37.51,150000.0,28.2951,28.3253,28.2951,28.3177,150000.0
2013-07-24 14:05:00,37.52,37.57,37.52,37.57,21800.0,28.3253,28.363,28.3253,28.363,21800.0
2013-07-24 14:10:00,37.57,37.6,37.56,37.58,64800.0,28.363,28.3857,28.3555,28.3706,64800.0
2013-07-24 14:15:00,37.58,37.58,37.56,37.56,13200.0,28.3706,28.3706,28.3555,28.3555,13200.0
2013-07-24 14:20:00,37.56,37.56,37.55,37.55,26100.0,28.3555,28.3555,28.3479,28.3479,26100.0
2013-07-24 14:25:00,37.56,37.57,37.55,37.57,48900.0,28.3555,28.363,28.3479,28.363,48900.0
2013-07-24 14:30:00,37.57,37.57,37.51,37.51,28900.0,28.363,28.363,28.3177,28.3177,28900.0
2013-07-24 14:35:00,37.52,37.52,37.5,37.52,35500.0,28.3253,28.3253,28.3102,28.3253,35500.0
2013-07-24 14:40:00,37.52,37.52,37.51,37.52,32700.0,28.3253,28.3253,28.3177,28.3253,32700.0
2013-07-24 14:45:00,37.52,37.54,37.5,37.54,50600.0,28.3253,28.3404,28.3102,28.3404,50600.0
2013-07-24 14:50:00,37.55,37.56,37.52,37.52,39400.0,28.3479,28.3555,28.3253,28.3253,39400.0
2013-07-24 14:55:00,37.52,37.54,37.52,37.54,55000.0,28.3253,28.3404,28.3253,28.3404,55000.0
2013-07-24 15:00:00,37.53,37.53,37.47,37.47,7400.0,28.3328,28.3328,28.2875,28.2875,7400.0
2013-07-24 15:05:00,37.48,37.48,37.41,37.45,55500.0,28.2951,28.2951,28.2422,28.2724,55500.0
2013-07-24 15:10:00,37.45,37.47,37.43,37.43,61500.0,28.2724,28.2875,28.2573,28.2573,61500.0
2013-07-24 15:15:00,37.43,37.45,37.42,37.42,25900.0,28.2573,28.2724,28.2498,28.2498,25900.0
2013-07-24 15:20:00,37.42,37.48,37.42,37.46,29300.0,28.2498,28.2951,28.2498,28.28,29300.0
2013-07-24 15:25:00,37.45,37.47,37.45,37.47,73300.0,28.2724,28.2875,28.2724,28.2875,73300.0
2013-07-24 15:30:00,37.47,37.47,37.42,37.42,71400.0,28.2875,28.2875,28.2498,28.2498,71400.0
2013-07-24 15:35:00,37.43,37.43,37.4,37.41,37200.0,28.2573,28.2573,28.2347,28.2422,37200.0
2013-07-24 15:40:00,37.4,37.46,37.4,37.44,33700.0,28.2347,28.28,28.2347,28.2649,33700.0
2013-07-24 15:45:00,37.43,37.44,37.42,37.43,39700.0,28.2573,28.2649,28.2498,28.2573,39700.0
2013-07-24 15:50:00,37.43,37.44,37.39,37.39,47600.0,28.2573,28.2649,28.2271,28.2271,47600.0
2013-07-24 15:55:00,37.39,37.42,37.37,37.41,89900.0,28.2271,28.2498,28.212,28.2422,89900.0
2013-07-25 09:30:00,37.35,37.38,37.07,37.11,43900.0,28.1969,28.2196,27.9856,28.0158,43900.0
2013-07-25 09:35:00,37.11,37.14,37.08,37.11,11200.0,28.0158,28.0384,27.9931,28.0158,11200.0
2013-07-25 09:40:00,37.17,37.28,37.16,37.26,22100.0,28.0611,28.1441,28.0535,28.129,22100.0
2013-07-25 09:45:00,37.27,37.41,37.27,37.38,49100.0,28.1366,28.2422,28.1366,28.2196,49100.0
2013-07-25 09:50:00,37.38,37.41,37.33,37.38,140500.0,28.2196,28.2422,28.1819,28.2196,140500.0
2013-07-25 09:55:00,37.38,37.4,37.37,37.39,145500.0,28.2196,28.2347,28.212,28.2271,145500.0
2013-07-25 10:00:00,37.4,37.49,37.4,37.48,53600.0,28.2347,28.3026,28.2347,28.2951,53600.0
2013-07-25 10:05:00,37.48,37.51,37.45,37.46,59800.0,28.2951,28.3177,28.2724,28.28,59800.0
2013-07-25 10:10:00,37.47,37.47,37.43,37.43,29400.0,28.2875,28.2875,28.2573,28.2573,29400.0
2013-07-25 10:15:00,37.43,37.44,37.38,37.4,88300.0,28.2573,28.2649,28.2196,28.2347,88300.0
2013-07-25 10:20:00,37.39,37.42,37.39,37.41,64100.0,28.2271,28.2498,28.2271,28.2422,64100.0
2013-07-25 10:25:00,37.42,37.48,37.4,37.48,10300.0,28.2498,28.2951,28.2347,28.2951,10300.0
2013-07-25 10:30:00,37.47,37.53,37.44,37.46,14500.0,28.2875,28.3328,28.2649,28.28,14500.0
2013-07-25 10:35:00,37.42,37.42,37.35,37.35,50800.0,28.2498,28.2498,28.1969,28.1969,50800.0
2013-07-25 10:40:00,37.36,37.38,37.35,37.38,11600.0,28.2045,28.2196,28.1969,28.2196,11600.0
2013-07-25 10:45:00,37.4,37.44,37.4,37.44,2200.0,28.2347,28.2649,28.2347,28.2649,2200.0
2013-07-25 10:50:00,37.44,37.47,37.41,37.43,12500.0,28.2649,28.2875,28.2422,28.2573,12500.0
2013-07-25 10:55:00,37.42,37.47,37.42,37.47,9700.0,28.2498,28.2875,28.2498,28.2875,9700.0
2013-07-25 11:00:00,37.46,37.46,37.41,37.44,6900.0,28.28,28.28,28.2422,28.2649,6900.0
2013-07-25 11:05:00,37.43,37.43,37.38,37.4,21800.0,28.2573,28.2573,28.2196,28.2347,21800.0
2013-07-25 11:10:00,37.4,37.4,37.35,37.35,36400.0,28.2347,28.2347,28.1969,28.1969,36400.0
2013-07-25 11:15:00,37.35,37.35,37.3,37.3,78100.0,28.1969,28.1969,28.1592,28.1592,78100.0
2013-07-25 11:20:00,37.31,37.31,37.24,37.25,86400.0,28.1668,28.1668,28.1139,28.1215,86400.0
2013-07-25 11:25:00,37.24,37.27,37.24,37.26,36900.0,28.1139,28.1366,28.1139,28.129,36900.0
2013-07-25 11:30:00,37.26,37.28,37.24,37.28,56900.0,28.129,28.1441,28.1139,28.1441,56900.0
2013-07-25 11:35:00,37.28,37.3,37.24,37.24,113400.0,28.1441,28.1592,28.1139,28.1139,113400.0
2013-07-25 11:40:00,37.24,37.3,37.24,37.3,140200.0,28.1139,28.1592,28.1139,28.1592,140200.0
2013-07-25 11:45:00,37.3,37.34,37.3,37.34,42400.0,28.1592,28.1894,28.1592,28.1894,42400.0
2013-07-25 11:50:00,37.34,37.34,37.3,37.32,11000.0,28.1894,28.1894,28.1592,28.1743,11000.0
2013-07-25 11:55:00,37.32,37.32,37.29,37.3,6300.0,28.1743,28.1743,28.1517,28.1592,6300.0
2013-07-25 12:00:00,37.29,37.3,37.26,37.3,93400.0,28.1517,28.1592,28.129,28.1592,93400.0
2013-07-25 12:05:00,37.29,37.31,37.29,37.3,21100.0,28.1517,28.1668,28.1517,28.1592,21100.0
2013-07-25 12:10:00,37.3,37.31,37.29,37.29,27300.0,28.1592,28.1668,28.1517,28.1517,27300.0
2013-07-25 12:15:00,37.29,37.3,37.29,37.29,14700.0,28.1517,28.1592,28.1517,28.1517,14700.0
2013-07-25 12:20:00,37.29,37.31,37.29,37.29,14900.0,28.1517,28.1668,28.1517,28.1517,14900.0
2013-07-25 12:25:00,37.3,37.3,37.28,37.28,18600.0,28.1592,28.1592,28.1441,28.1441,18600.0
2013-07-25 12:30:00,37.28,37.29,37.26,37.27,25400.0,28.1441,28.1517,28.129,28.1366,25400.0
2013-07-25 12:35:00,37.27,37.29,37.26,37.29,15800.0,28.1366,28.1517,28.129,28.1517,15800.0
2013-07-25 12:40:00,37.29,37.29,37.27,37.29,27100.0,28.1517,28.1517,28.1366,28.1517,27100.0
2013-07-25 12:45:00,37.3,37.34,37.3,37.34,17400.0,28.1592,28.1894,28.1592,28.1894,17400.0
2013-07-25 12:50:00,37.34,37.34,37.31,37.31,25800.0,28.1894,28.1894,28.1668,28.1668,25800.0
2013-07-25 12:55:00,37.31,37.32,37.3,37.31,15800.0,28.1668,28.1743,28.1592,28.1668,15800.0
2013-07-25 13:00:00,37.3,37.32,37.3,37.32,10800.0,28.1592,28.1743,28.1592,28.1743,10800.0
2013-07-25 13:05:00,37.32,37.32,37.27,37.27,39200.0,28.1743,28.1743,28.1366,28.1366,39200.0
2013-07-25 13:10:00,37.27,37.27,37.23,37.23,16200.0,28.1366,28.1366,28.1064,28.1064,16200.0
2013-07-25 13:15:00,37.23,37.23,37.19,37.2,48100.0,28.1064,28.1064,28.0762,28.0837,48100.0
2013-07-25 13:20:00,37.2,37.2,37.18,37.19,20700.0,28.0837,28.0837,28.0686,28.0762,20700.0
2013-07-25 13:25:00,37.18,37.2,37.18,37.2,16900.0,28.0686,28.0837,28.0686,28.0837,16900.0
2013-07-25 13:30:00,37.2,37.23,37.2,37.23,10300.0,28.0837,28.1064,28.0837,28.1064,10300.0
2013-07-25 13:35:00,37.23,37.23,37.22,37.23,13900.0,28.1064,28.1064,28.0988,28.1064,13900.0
2013-07-25 13:40:00,37.22,37.23,37.22,37.22,21800.0,28.0988,28.1064,28.0988,28.0988,21800.0
2013-07-25 13:45:00,37.22,37.22,37.21,37.22,22800.0,28.0988,28.0988,28.0913,28.0988,22800.0
2013-07-25 13:50:00,37.23,37.24,37.23,37.24,12000.0,28.1064,28.1139,28.1064,28.1139,12000.0
2013-07-25 13:55:00,37.23,37.24,37.22,37.22,11900.0,28.1064,28.1139,28.0988,28.0988,11900.0
2013-07-25 14:00:00,37.23,37.26,37.23,37.26,25400.0,28.1064,28.129,28.1064,28.129,25400.0
2013-07-25 14:05:00,37.25,37.27,37.25,37.27,15500.0,28.1215,28.1366,28.1215,28.1366,15500.0
2013-07-25 14:10:00,37.26,37.26,37.22,37.22,24900.0,28.129,28.129,28.0988,28.0988,24900.0
2013-07-25 14:15:00,37.21,37.21,37.16,37.16,39000.0,28.0913,28.0913,28.0535,28.0535,39000.0
2013-07-25 14:20:00,37.16,37.17,37.13,37.13,51100.0,28.0535,28.0611,28.0309,28.0309,51100.0
2013-07-25 14:25:00,37.14,37.14,37.11,37.12,32800.0,28.0384,28.0384,28.0158,28.0233,32800.0
2013-07-25 14:30:00,37.12,37.15,37.12,37.15,15300.0,28.0233,28.046,28.0233,28.046,15300.0
2013-07-25 14:35:00,37.14,37.15,37.13,37.14,26300.0,28.0384,28.046,28.0309,28.0384,26300.0
2013-07-25 14:40:00,37.14,37.16,37.07,37.07,52900.0,28.0384,28.0535,27.9856,27.9856,52900.0
2013-07-25 14:45:00,37.06,37.07,37.04,37.05,15300.0,27.978,27.9856,27.9629,27.9705,15300.0
2013-07-25 14:50:00,37.05,37.06,37.05,37.05,87300.0,27.9705,27.978,27.9705,27.9705,87300.0
2013-07-25 14:55:00,37.06,37.06,37.03,37.04,47300.0,27.978,27.978,27.9554,27.9629,47300.0
2013-07-25 15:00:00,37.04,37.05,37.04,37.05,21900.0,27.9629,27.9705,27.9629,27.9705,21900.0
2013-07-25 15:05:00,37.05,37.07,37.0,37.0,276700.0,27.9705,27.9856,27.9327,27.9327,276700.0
2013-07-25 15:10:00,37.01,37.04,37.01,37.03,30200.0,27.9403,27.9629,27.9403,27.9554,30200.0
2013-07-25 15:15:00,37.02,37.06,37.02,37.06,42400.0,27.9478,27.978,27.9478,27.978,42400.0
2013-07-25 15:20:00,37.05,37.07,37.04,37.07,66600.0,27.9705,27.9856,27.9629,27.9856,66600.0
2013-07-25 15:25:00,37.07,37.11,37.06,37.09,36600.0,27.9856,28.0158,27.978,28.0007,36600.0
2013-07-25 15:30:00,37.09,37.15,37.08,37.11,30800.0,28.0007,28.046,27.9931,28.0158,30800.0
2013-07-25 15:35:00,37.11,37.17,37.11,37.13,43400.0,28.0158,28.0611,28.0158,28.0309,43400.0
2013-07-25 15:40:00,37.14,37.14,37.12,37.13,52100.0,28.0384,28.0384,28.0233,28.0309,52100.0
2013-07-25 15:45:00,37.12,37.12,37.07,37.12,101300.0,28.0233,28.0233,27.9856,28.0233,101300.0
2013-07-25 15:50:00,37.11,37.13,37.1,37.12,56800.0,28.0158,28.0309,28.0082,28.0233,56800.0
2013-07-25 15:55:00,37.11,37.17,37.1,37.17,178700.0,28.0158,28.0611,28.0082,28.0611,178700.0
2013-07-26 09:30:00,36.96,37.08,36.93,36.93,97100.0,27.9025,27.9931,27.8799,27.8799,97100.0
2013-07-26 09:35:00,36.94,37.03,36.94,37.02,22700.0,27.8874,27.9554,27.8874,27.9478,22700.0
2013-07-26 09:40:00,37.02,37.06,36.99,36.99,7500.0,27.9478,27.978,27.9252,27.9252,7500.0
2013-07-26 09:45:00,36.98,37.02,36.97,36.98,10000.0,27.9176,27.9478,27.9101,27.9176,10000.0
2013-07-26 09:50:00,36.97,36.99,36.96,36.99,14500.0,27.9101,27.9252,27.9025,27.9252,14500.0
2013-07-26 09:55:00,36.99,37.05,36.99,37.05,14400.0,27.9252,27.9705,27.9252,27.9705,14400.0
2013-07-26 10:00:00,37.05,37.07,37.0,37.01,57400.0,27.9705,27.9856,27.9327,27.9403,57400.0
2013-07-26 10:05:00,37.0,37.03,36.97,36.99,16900.0,27.9327,27.9554,27.9101,27.9252,16900.0
2013-07-26 10:10:00,36.98,37.02,36.96,37.02,62700.0,27.9176,27.9478,27.9025,27.9478,62700.0
2013-07-26 10:15:00,37.02,37.05,37.01,37.05,33800.0,27.9478,27.9705,27.9403,27.9705,33800.0
2013-07-26 10:20:00,37.05,37.06,37.04,37.04,7500.0,27.9705,27.978,27.9629,27.9629,7500.0
2013-07-26 10:25:00,37.04,37.05,36.95,36.96,28500.0,27.9629,27.9705,27.895,27.9025,28500.0
2013-07-26 10:30:00,36.95,36.99,36.94,36.99,17400.0,27.895,27.9252,27.8874,27.9252,17400.0
2013-07-26 10:35:00,36.98,36.98,36.93,36.93,17600.0,27.9176,27.9176,27.8799,27.8799,17600.0
2013-07-26 10:40:00,36.92,36.96,36.91,36.93,19900.0,27.8723,27.9025,27.8648,27.8799,19900.0
2013-07-26 10:45:00,36.94,36.94,36.85,36.89,30900.0,27.8874,27.8874,27.8195,27.8497,30900.0
2013-07-26 10:50:00,36.89,36.91,36.85,36.89,9900.0,27.8497,27.8648,27.8195,27.8497,9900.0
2013-07-26 10:55:00,36.89,36.91,36.88,36.89,18100.0,27.8497,27.8648,27.8421,27.8497,18100.0
2013-07-26 11:00:00,36.89,36.95,36.86,36.94,5100.0,27.8497,27.895,27.827,27.8874,5100.0
2013-07-26 11:05:00,36.95,36.96,36.94,36.95,20600.0,27.895,27.9025,27.8874,27.895,20600.0
2013-07-26 11:10:00,36.95,36.98,36.94,36.96,21600.0,27.895,27.9176,27.8874,27.9025,21600.0
2013-07-26 11:15:00,36.96,36.96,36.93,36.95,6300.0,27.9025,27.9025,27.8799,27.895,6300.0
2013-07-26 11:20:00,36.95,36.95,36.92,36.92,10600.0,27.895,27.895,27.8723,27.8723,10600.0
2013-07-26 11:25:00,36.92,36.94,36.92,36.92,8700.0,27.8723,27.8874,27.8723,27.8723,8700.0
2013-07-26 11:30:00,36.92,36.93,36.85,36.89,14800.0,27.8723,27.8799,27.8195,27.8497,14800.0
2013-07-26 11:35:00,36.87,36.94,36.87,36.94,23100.0,27.8346,27.8874,27.8346,27.8874,23100.0
2013-07-26 11:40:00,36.94,36.95,36.89,36.9,21200.0,27.8874,27.895,27.8497,27.8572,21200.0
2013-07-26 11:45:00,36.89,36.94,36.89,36.93,9500.0,27.8497,27.8874,27.8497,27.8799,9500.0
2013-07-26 11:50:00,36.93,36.94,36.91,36.91,7200.0,27.8799,27.8874,27.8648,27.8648,7200.0
2013-07-26 11:55:00,36.92,36.94,36.91,36.94,17400.0,27.8723,27.8874,27.8648,27.8874,17400.0
2013-07-26 12:00:00,36.94,36.99,36.94,36.99,47700.0,27.8874,27.9252,27.8874,27.9252,47700.0
2013-07-26 12:05:00,36.99,37.04,36.99,37.04,16700.0,27.9252,27.9629,27.9252,27.9629,16700.0
2013-07-26 12:10:00,37.04,37.07,37.04,37.07,27800.0,27.9629,27.9856,27.9629,27.9856,27800.0
2013-07-26 12:15:00,37.07,37.08,37.01,37.01,23200.0,27.9856,27.9931,27.9403,27.9403,23200.0
2013-07-26 12:20:00,37.0,37.0,36.94,36.94,23400.0,27.9327,27.9327,27.8874,27.8874,23400.0
2013-07-26 12:25:00,36.95,36.98,36.94,36.98,10700.0,27.895,27.9176,27.8874,27.9176,10700.0
2013-07-26 12:30:00,36.97,37.0,36.97,37.0,12100.0,27.9101,27.9327,27.9101,27.9327,12100.0
2013-07-26 12:35:00,37.0,37.02,36.99,37.0,28100.0,27.9327,27.9478,27.9252,27.9327,28100.0
2013-07-26 12:40:00,36.99,36.99,36.98,36.99,4300.0,27.9252,27.9252,27.9176,27.9252,4300.0
2013-07-26 12:45:00,36.99,36.99,36.97,36.98,5700.0,27.9252,27.9252,27.9101,27.9176,5700.0
2013-07-26 12:50:00,36.98,37.0,36.95,36.95,20300.0,27.9176,27.9327,27.895,27.895,20300.0
2013-07-26 12:55:00,36.95,36.96,36.95,36.95,1900.0,27.895,27.9025,27.895,27.895,1900.0
2013-07-26 13:00:00,36.95,36.97,36.95,36.95,6400.0,27.895,27.9101,27.895,27.895,6400.0
2013-07-26 13:05:00,36.95,37.01,36.95,37.0,29100.0,27.895,27.9403,27.895,27.9327,29100.0
2013-07-26 13:10:00,37.01,37.01,36.98,37.0,8300.0,27.9403,27.9403,27.9176,27.9327,8300.0
2013-07-26 13:15:00,37.0,37.01,36.99,37.0,7100.0,27.9327,27.9403,27.9252,27.9327,7100.0
2013-07-26 13:20:00,37.01,37.02,37.01,37.02,5200.0,27.9403,27.9478,27.9403,27.9478,5200.0
2013-07-26 13:25:00,37.02,37.02,37.0,37.01,7000.0,27.9478,27.9478,27.9327,27.9403,7000.0
2013-07-26 13:30:00,37.01,37.02,37.01,37.01,6900.0,27.9403,27.9478,27.9403,27.9403,6900.0
2013-07-26 13:35:00,37.02,37.03,36.99,37.0,22100.0,27.9478,27.9554,27.9252,27.9327,22100.0
2013-07-26 13:40:00,37.0,37.0,36.98,36.98,5100.0,27.9327,27.9327,27.9176,27.9176,5100.0
2013-07-26 13:45:00,36.98,37.0,36.98,37.0,13900.0,27.9176,27.9327,27.9176,27.9327,13900.0
2013-07-26 13:50:00,37.0,37.01,36.99,36.99,17900.0,27.9327,27.9403,27.9252,27.9252,17900.0
2013-07-26 13:55:00,37.01,37.01,36.97,36.98,21400.0,27.9403,27.9403,27.9101,27.9176,21400.0
2013-07-26 14:00:00,36.98,36.98,36.98,36.98,2500.0,27.9176,27.9176,27.9176,27.9176,2500.0
2013-07-26 14:05:00,36.98,36.99,36.97,36.98,11700.0,27.9176,27.9252,27.9101,27.9176,11700.0
2013-07-26 14:10:00,36.98,37.03,36.98,37.0,41200.0,27.9176,27.9554,27.9176,27.9327,41200.0
2013-07-26 14:15:00,37.0,37.01,36.98,36.98,10000.0,27.9327,27.9403,27.9176,27.9176,10000.0
2013-07-26 14:20:00,36.97,36.98,36.97,36.97,10800.0,27.9101,27.9176,27.9101,27.9101,10800.0
2013-07-26 14:25:00,36.98,36.98,36.94,36.94,19900.0,27.9176,27.9176,27.8874,27.8874,19900.0
2013-07-26 14:30:00,36.95,36.96,36.94,36.96,6900.0,27.895,27.9025,27.8874,27.9025,6900.0
2013-07-26 14:35:00,36.95,36.97,36.94,36.95,19500.0,27.895,27.9101,27.8874,27.895,19500.0
2013-07-26 14:40:00,36.95,36.99,36.95,36.97,41000.0,27.895,27.9252,27.895,27.9101,41000.0
2013-07-26 14:45:00,36.97,36.98,36.96,36.98,10800.0,27.9101,27.9176,27.9025,27.9176,10800.0
2013-07-26 14:50:00,36.98,37.02,36.98,37.01,12900.0,27.9176,27.9478,27.9176,27.9403,12900.0
2013-07-26 14:55:00,37.0,37.01,36.99,37.0,4400.0,27.9327,27.9403,27.9252,27.9327,4400.0
2013-07-26 15:00:00,36.99,37.0,36.97,36.98,11000.0,27.9252,27.9327,27.9101,27.9176,11000.0
2013-07-26 15:05:00,36.98,37.01,36.98,37.01,8800.0,27.9176,27.9403,27.9176,27.9403,8800.0
2013-07-26 15:10:00,37.01,37.02,37.0,37.0,39000.0,27.9403,27.9478,27.9327,27.9327,39000.0
2013-07-26 15:15:00,37.0,37.01,37.0,37.0,11700.0,27.9327,27.9403,27.9327,27.9327,11700.0
2013-07-26 15:20:00,37.0,37.02,37.0,37.02,28400.0,27.9327,27.9478,27.9327,27.9478,28400.0
2013-07-26 15:25:00,37.01,37.02,36.99,36.99,15100.0,27.9403,27.9478,27.9252,27.9252,15100.0
2013-07-26 15:30:00,36.99,37.0,36.97,36.98,8500.0,27.9252,27.9327,27.9101,27.9176,8500.0
2013-07-26 15:35:00,36.97,36.99,36.97,36.98,34000.0,27.9101,27.9252,27.9101,27.9176,34000.0
2013-07-26 15:40:00,36.99,37.0,36.97,36.98,171000.0,27.9252,27.9327,27.9101,27.9176,171000.0
2013-07-26 15:45:00,36.99,37.01,36.98,36.98,31600.0,27.9252,27.9403,27.9176,27.9176,31600.0
2013-07-26 15:50:00,36.99,37.0,36.97,36.98,45300.0,27.9252,27.9327,27.9101,27.9176,45300.0
2013-07-26 15:55:00,36.97,37.03,36.97,37.03,258000.0,27.9101,27.9554,27.9101,27.9554,258000.0
2013-07-29 09:30:00,36.95,37.04,36.9,36.99,26300.0,27.895,27.9629,27.8572,27.9252,26300.0
2013-07-29 09:35:00,36.99,37.01,36.94,36.94,14500.0,27.9252,27.9403,27.8874,27.8874,14500.0
2013-07-29 09:40:00,36.94,36.97,36.92,36.97,66100.0,27.8874,27.9101,27.8723,27.9101,66100.0
2013-07-29 09:45:00,36.97,37.05,36.95,36.95,46200.0,27.9101,27.9705,27.895,27.895,46200.0
2013-07-29 09:50:00,36.95,36.97,36.92,36.96,24300.0,27.895,27.9101,27.8723,27.9025,24300.0
2013-07-29 09:55:00,36.96,36.96,36.86,36.87,14900.0,27.9025,27.9025,27.827,27.8346,14900.0
2013-07-29 10:00:00,36.87,36.92,36.8,36.83,16600.0,27.8346,27.8723,27.7817,27.8044,16600.0
2013-07-29 10:05:00,36.83,36.84,36.78,36.79,6000.0,27.8044,27.8119,27.7666,27.7742,6000.0
2013-07-29 10:10:00,36.8,36.81,36.74,36.75,57400.0,27.7817,27.7893,27.7364,27.744,57400.0
2013-07-29 10:15:00,36.74,36.75,36.67,36.67,110400.0,27.7364,27.744,27.6836,27.6836,110400.0
2013-07-29 10:20:00,36.67,36.68,36.66,36.67,10000.0,27.6836,27.6911,27.676,27.6836,10000.0
2013-07-29 10:25:00,36.67,36.73,36.66,36.72,50800.0,27.6836,27.7289,27.676,27.7213,50800.0
2013-07-29 10:30:00,36.72,36.73,36.68,36.69,17000.0,27.7213,27.7289,27.6911,27.6987,17000.0
2013-07-29 10:35:00,36.68,36.69,36.67,36.67,38000.0,27.6911,27.6987,27.6836,27.6836,38000.0
2013-07-29 10:40:00,36.67,36.68,36.64,36.67,38600.0,27.6836,27.6911,27.6609,27.6836,38600.0
2013-07-29 10:45:00,36.67,36.68,36.66,36.67,22600.0,27.6836,27.6911,27.676,27.6836,22600.0
2013-07-29 10:50:00,36.67,36.68,36.64,36.65,10100.0,27.6836,27.6911,27.6609,27.6685,10100.0
2013-07-29 10:55:00,36.67,36.69,36.65,36.67,16800.0,27.6836,27.6987,27.6685,27.6836,16800.0
2013-07-29 11:00:00,36.66,36.67,36.63,36.63,32500.0,27.676,27.6836,27.6534,27.6534,32500.0
2013-07-29 11:05:00,36.64,36.64,36.61,36.61,30200.0,27.6609,27.6609,27.6383,27.6383,30200.0
2013-07-29 11:10:00,36.63,36.64,36.6,36.6,6200.0,27.6534,27.6609,27.6307,27.6307,6200.0
2013-07-29 11:15:00,36.6,36.61,36.54,36.54,39700.0,27.6307,27.6383,27.5854,27.5854,39700.0
2013-07-29 11:20:00,36.54,36.55,36.53,36.53,13600.0,27.5854,27.593,27.5779,27.5779,13600.0
2013-07-29 11:25:00,36.53,36.54,36.51,36.54,22700.0,27.5779,27.5854,27.5628,27.5854,22700.0
2013-07-29 11:30:00,36.53,36.59,36.53,36.59,13400.0,27.5779,27.6232,27.5779,27.6232,13400.0
2013-07-29 11:35:00,36.6,36.64,36.59,36.61,32600.0,27.6307,27.6609,27.6232,27.6383,32600.0
2013-07-29 11:40:00,36.62,36.64,36.61,36.64,14200.0,27.6458,27.6609,27.6383,27.6609,14200.0
2013-07-29 11:45:00,36.63,36.64,36.62,36.64,9400.0,27.6534,27.6609,27.6458,27.6609,9400.0
2013-07-29 11:50:00,36.64,36.65,36.63,36.65,30100.0,27.6609,27.6685,27.6534,27.6685,30100.0
2013-07-29 11:55:00,36.64,36.66,36.63,36.66,8900.0,27.6609,27.676,27.6534,27.676,8900.0
2013-07-29 12:00:00,36.66,36.68,36.66,36.67,6400.0,27.676,27.6911,27.676,27.6836,6400.0
2013-07-29 12:05:00,36.68,36.69,36.65,36.66,16500.0,27.6911,27.6987,27.6685,27.676,16500.0
2013-07-29 12:10:00,36.65,36.65,36.62,36.63,14600.0,27.6685,27.6685,27.6458,27.6534,14600.0
2013-07-29 12:15:00,36.63,36.66,36.63,36.63,34000.0,27.6534,27.676,27.6534,27.6534,34000.0
2013-07-29 12:20:00,36.64,36.65,36.63,36.65,4800.0,27.6609,27.6685,27.6534,27.6685,4800.0
2013-07-29 12:25:00,36.65,36.66,36.65,36.65,4900.0,27.6685,27.676,27.6685,27.6685,4900.0
2013-07-29 12:30:00,36.65,36.65,36.63,36.63,28300.0,27.6685,27.6685,27.6534,27.6534,28300.0
2013-07-29 12:35:00,36.62,36.63,36.62,36.62,1700.0,27.6458,27.6534,27.6458,27.6458,1700.0
2013-07-29 12:40:00,36.62,36.63,36.62,36.63,30800.0,27.6458,27.6534,27.6458,27.6534,30800.0
2013-07-29 12:45:00,36.63,36.64,36.62,36.63,6800.0,27.6534,27.6609,27.6458,27.6534,6800.0
2013-07-29 12:50:00,36.63,36.64,36.63,36.63,30300.0,27.6534,27.6609,27.6534,27.6534,30300.0
2013-07-29 12:55:00,36.63,36.63,36.62,36.63,4300.0,27.6534,27.6534,27.6458,27.6534,4300.0
2013-07-29 13:00:00,36.64,36.65,36.63,36.64,5000.0,27.6609,27.6685,27.6534,27.6609,5000.0
2013-07-29 13:05:00,36.65,36.65,36.65,36.65,1500.0,27.6685,27.6685,27.6685,27.6685,1500.0
2013-07-29 13:10:00,36.65,36.65,36.64,36.65,1600.0,27.6685,27.6685,27.6609,27.6685,1600.0
2013-07-29 13:15:00,36.64,36.65,36.63,36.63,14700.0,27.6609,27.6685,27.6534,27.6534,14700.0
2013-07-29 13:20:00,36.63,36.64,36.63,36.63,10600.0,27.6534,27.6609,27.6534,27.6534,10600.0
2013-07-29 13:25:00,36.63,36.64,36.62,36.63,9500.0,27.6534,27.6609,27.6458,27.6534,9500.0
2013-07-29 13:30:00,36.64,36.64,36.63,36.63,2300.0,27.6609,27.6609,27.6534,27.6534,2300.0
2013-07-29 13:35:00,36.63,36.65,36.63,36.64,5000.0,27.6534,27.6685,27.6534,27.6609,5000.0
2013-07-29 13:40:00,36.64,36.65,36.62,36.62,4100.0,27.6609,27.6685,27.6458,27.6458,4100.0
2013-07-29 13:45:00,36.62,36.63,36.6,36.61,22700.0,27.6458,27.6534,27.6307,27.6383,22700.0
2013-07-29 13:50:00,36.61,36.61,36.6,36.61,4200.0,27.6383,27.6383,27.6307,27.6383,4200.0
2013-07-29 13:55:00,36.62,36.64,36.61,36.61,6200.0,27.6458,27.6609,27.6383,27.6383,6200.0
2013-07-29 14:00:00,36.62,36.68,36.62,36.68,4100.0,27.6458,27.6911,27.6458,27.6911,4100.0
2013-07-29 14:05:00,36.68,36.7,36.68,36.7,6000.0,27.6911,27.7062,27.6911,27.7062,6000.0
2013-07-29 14:10:00,36.7,36.74,36.7,36.74,109400.0,27.7062,27.7364,27.7062,27.7364,109400.0
2013-07-29 14:15:00,36.74,36.76,36.74,36.74,23800.0,27.7364,27.7515,27.7364,27.7364,23800.0
2013-07-29 14:20:00,36.74,36.76,36.74,36.76,60500.0,27.7364,27.7515,27.7364,27.7515,60500.0
2013-07-29 14:25:00,36.76,36.78,36.76,36.78,31100.0,27.7515,27.7666,27.7515,27.7666,31100.0
2013-07-29 14:30:00,36.77,36.79,36.74,36.75,18400.0,27.7591,27.7742,27.7364,27.744,18400.0
2013-07-29 14:35:00,36.74,36.76,36.74,36.76,82400.0,27.7364,27.7515,27.7364,27.7515,82400.0
2013-07-29 14:40:00,36.75,36.77,36.74,36.75,35500.0,27.744,27.7591,27.7364,27.744,35500.0
2013-07-29 14:45:00,36.76,36.76,36.73,36.74,27900.0,27.7515,27.7515,27.7289,27.7364,27900.0
2013-07-29 14:50:00,36.73,36.75,36.72,36.74,146600.0,27.7289,27.744,27.7213,27.7364,146600.0
2013-07-29 14:55:00,36.73,36.74,36.71,36.71,20700.0,27.7289,27.7364,27.7138,27.7138,20700.0
2013-07-29 15:00:00,36.71,36.73,36.7,36.7,39300.0,27.7138,27.7289,27.7062,27.7062,39300.0
2013-07-29 15:05:00,36.7,36.7,36.67,36.7,50700.0,27.7062,27.7062,27.6836,27.7062,50700.0
2013-07-29 15:10:00,36.69,36.7,36.69,36.69,21900.0,27.6987,27.7062,27.6987,27.6987,21900.0
2013-07-29 15:15:00,36.69,36.69,36.66,36.68,114500.0,27.6987,27.6987,27.676,27.6911,114500.0
2013-07-29 15:20:00,36.68,36.72,36.65,36.7,244500.0,27.6911,27.7213,27.6685,27.7062,244500.0
2013-07-29 15:25:00,36.7,36.76,36.7,36.74,235400.0,27.7062,27.7515,27.7062,27.7364,235400.0
2013-07-29 15:30:00,36.74,36.74,36.72,36.73,25600.0,27.7364,27.7364,27.7213,27.7289,25600.0
2013-07-29 15:35:00,36.73,36.73,36.71,36.71,21100.0,27.7289,27.7289,27.7138,27.7138,21100.0
2013-07-29 15:40:00,36.71,36.72,36.69,36.7,43900.0,27.7138,27.7213,27.6987,27.7062,43900.0
2013-07-29 15:45:00,36.71,36.74,36.71,36.74,54600.0,27.7138,27.7364,27.7138,27.7364,54600.0
2013-07-29 15:50:00,36.74,36.74,36.67,36.67,58000.0,27.7364,27.7364,27.6836,27.6836,58000.0
2013-07-29 15:55:00,36.67,36.69,36.65,36.69,109900.0,27.6836,27.6987,27.6685,27.6987,109900.0
2013-07-30 09:30:00,36.88,37.0,36.74,36.99,78500.0,27.8421,27.9327,27.7364,27.9252,78500.0
2013-07-30 09:35:00,36.97,36.98,36.94,36.96,10300.0,27.9101,27.9176,27.8874,27.9025,10300.0
2013-07-30 09:40:00,36.94,36.97,36.93,36.95,10800.0,27.8874,27.9101,27.8799,27.895,10800.0
2013-07-30 09:45:00,36.93,36.99,36.93,36.95,51600.0,27.8799,27.9252,27.8799,27.895,51600.0
2013-07-30 09:50:00,36.94,36.99,36.94,36.97,7100.0,27.8874,27.9252,27.8874,27.9101,7100.0
2013-07-30 09:55:00,36.99,37.03,36.97,37.02,17200.0,27.9252,27.9554,27.9101,27.9478,17200.0
2013-07-30 10:00:00,37.0,37.04,37.0,37.03,6000.0,27.9327,27.9629,27.9327,27.9554,6000.0
2013-07-30 10:05:00,37.03,37.06,37.02,37.06,7100.0,27.9554,27.978,27.9478,27.978,7100.0
2013-07-30 10:10:00,37.07,37.1,36.98,36.99,31200.0,27.9856,28.0082,27.9176,27.9252,31200.0
2013-07-30 10:15:00,36.99,37.0,36.98,36.98,4700.0,27.9252,27.9327,27.9176,27.9176,4700.0
2013-07-30 10:20:00,36.96,37.04,36.96,37.04,5500.0,27.9025,27.9629,27.9025,27.9629,5500.0
2013-07-30 10:25:00,37.04,37.04,37.01,37.01,2900.0,27.9629,27.9629,27.9403,27.9403,2900.0
2013-07-30 10:30:00,37.0,37.02,36.96,36.96,13800.0,27.9327,27.9478,27.9025,27.9025,13800.0
2013-07-30 10:35:00,36.95,36.98,36.95,36.98,3900.0,27.895,27.9176,27.895,27.9176,3900.0
2013-07-30 10:40:00,36.97,36.99,36.96,36.98,9500.0,27.9101,27.9252,27.9025,27.9176,9500.0
2013-07-30 10:45:00,36.97,37.0,36.97,37.0,7100.0,27.9101,27.9327,27.9101,27.9327,7100.0
2013-07-30 10:50:00,37.0,37.03,37.0,37.02,23500.0,27.9327,27.9554,27.9327,27.9478,23500.0
2013-07-30 10:55:00,37.02,37.02,36.86,36.86,39500.0,27.9478,27.9478,27.827,27.827,39500.0
2013-07-30 11:00:00,36.87,36.87,36.83,36.86,5800.0,27.8346,27.8346,27.8044,27.827,5800.0
2013-07-30 11:05:00,36.86,36.88,36.86,36.88,4100.0,27.827,27.8421,27.827,27.8421,4100.0
2013-07-30 11:10:00,36.88,36.9,36.88,36.9,8400.0,27.8421,27.8572,27.8421,27.8572,8400.0
2013-07-30 11:15:00,36.9,36.94,36.9,36.94,17300.0,27.8572,27.8874,27.8572,27.8874,17300.0
2013-07-30 11:20:00,36.94,36.94,36.9,36.9,10000.0,27.8874,27.8874,27.8572,27.8572,10000.0
2013-07-30 11:25:00,36.89,36.89,36.83,36.84,22500.0,27.8497,27.8497,27.8044,27.8119,22500.0
2013-07-30 11:30:00,36.84,36.88,36.84,36.86,13600.0,27.8119,27.8421,27.8119,27.827,13600.0
2013-07-30 11:35:00,36.86,36.86,36.83,36.83,5600.0,27.827,27.827,27.8044,27.8044,5600.0
2013-07-30 11:40:00,36.83,36.83,36.8,36.81,4100.0,27.8044,27.8044,27.7817,27.7893,4100.0
2013-07-30 11:45:00,36.82,36.87,36.81,36.87,14700.0,27.7968,27.8346,27.7893,27.8346,14700.0
2013-07-30 11:50:00,36.88,36.89,36.86,36.88,18900.0,27.8421,27.8497,27.827,27.8421,18900.0
2013-07-30 11:55:00,36.87,36.89,36.86,36.87,4000.0,27.8346,27.8497,27.827,27.8346,4000.0
2013-07-30 12:00:00,36.87,36.9,36.87,36.88,3300.0,27.8346,27.8572,27.8346,27.8421,3300.0
2013-07-30 12:05:00,36.87,36.87,36.81,36.81,20800.0,27.8346,27.8346,27.7893,27.7893,20800.0
2013-07-30 12:10:00,36.81,36.81,36.77,36.78,15600.0,27.7893,27.7893,27.7591,27.7666,15600.0
2013-07-30 12:15:00,36.78,36.8,36.78,36.78,22200.0,27.7666,27.7817,27.7666,27.7666,22200.0
2013-07-30 12:20:00,36.78,36.81,36.77,36.81,51200.0,27.7666,27.7893,27.7591,27.7893,51200.0
2013-07-30 12:25:00,36.81,36.81,36.79,36.81,69700.0,27.7893,27.7893,27.7742,27.7893,69700.0
2013-07-30 12:30:00,36.81,36.83,36.8,36.81,12300.0,27.7893,27.8044,27.7817,27.7893,12300.0
2013-07-30 12:35:00,36.81,36.83,36.8,36.83,11500.0,27.7893,27.8044,27.7817,27.8044,11500.0
2013-07-30 12:40:00,36.83,36.84,36.83,36.84,5100.0,27.8044,27.8119,27.8044,27.8119,5100.0
2013-07-30 12:45:00,36.84,36.87,36.84,36.87,10900.0,27.8119,27.8346,27.8119,27.8346,10900.0
2013-07-30 12:50:00,36.85,36.86,36.83,36.86,3500.0,27.8195,27.827,27.8044,27.827,3500.0
2013-07-30 12:55:00,36.86,36.86,36.83,36.84,16400.0,27.827,27.827,27.8044,27.8119,16400.0
2013-07-30 13:00:00,36.85,36.86,36.85,36.86,5100.0,27.8195,27.827,27.8195,27.827,5100.0
2013-07-30 13:05:00,36.86,36.87,36.86,36.87,5200.0,27.827,27.8346,27.827,27.8346,5200.0
2013-07-30 13:10:00,36.87,36.89,36.87,36.88,21800.0,27.8346,27.8497,27.8346,27.8421,21800.0
2013-07-30 13:15:00,36.87,36.88,36.8,36.8,29400.0,27.8346,27.8421,27.7817,27.7817,29400.0
2013-07-30 13:20:00,36.82,36.83,36.81,36.82,5800.0,27.7968,27.8044,27.7893,27.7968,5800.0
2013-07-30 13:25:00,36.82,36.82,36.79,36.8,16000.0,27.7968,27.7968,27.7742,27.7817,16000.0
2013-07-30 13:30:00,36.79,36.79,36.76,36.79,39600.0,27.7742,27.7742,27.7515,27.7742,39600.0
2013-07-30 13:35:00,36.79,36.81,36.79,36.81,4400.0,27.7742,27.7893,27.7742,27.7893,4400.0
2013-07-30 13:40:00,36.8,36.8,36.77,36.78,17300.0,27.7817,27.7817,27.7591,27.7666,17300.0
2013-07-30 13:45:00,36.78,36.78,36.74,36.78,9000.0,27.7666,27.7666,27.7364,27.7666,9000.0
2013-07-30 13:50:00,36.78,36.8,36.77,36.79,4900.0,27.7666,27.7817,27.7591,27.7742,4900.0
2013-07-30 13:55:00,36.8,36.8,36.78,36.79,5600.0,27.7817,27.7817,27.7666,27.7742,5600.0
2013-07-30 14:00:00,36.79,36.79,36.76,36.78,5800.0,27.7742,27.7742,27.7515,27.7666,5800.0
2013-07-30 14:05:00,36.78,36.78,36.73,36.74,10800.0,27.7666,27.7666,27.7289,27.7364,10800.0
2013-07-30 14:10:00,36.74,36.75,36.7,36.71,47800.0,27.7364,27.744,27.7062,27.7138,47800.0
2013-07-30 14:15:00,36.7,36.75,36.7,36.75,16600.0,27.7062,27.744,27.7062,27.744,16600.0
2013-07-30 14:20:00,36.75,36.76,36.73,36.76,5700.0,27.744,27.7515,27.7289,27.7515,5700.0
2013-07-30 14:25:00,36.76,36.79,36.75,36.78,9300.0,27.7515,27.7742,27.744,27.7666,9300.0
2013-07-30 14:30:00,36.78,36.81,36.77,36.8,11600.0,27.7666,27.7893,27.7591,27.7817,11600.0
2013-07-30 14:35:00,36.81,36.83,36.81,36.82,8800.0,27.7893,27.8044,27.7893,27.7968,8800.0
2013-07-30 14:40:00,36.82,36.82,36.79,36.8,21000.0,27.7968,27.7968,27.7742,27.7817,21000.0
2013-07-30 14:45:00,36.8,36.82,36.78,36.8,37200.0,27.7817,27.7968,27.7666,27.7817,37200.0
2013-07-30 14:50:00,36.8,36.8,36.77,36.77,11500.0,27.7817,27.7817,27.7591,27.7591,11500.0
2013-07-30 14:55:00,36.77,36.78,36.63,36.63,131600.0,27.7591,27.7666,27.6534,27.6534,131600.0
2013-07-30 15:00:00,36.63,36.74,36.61,36.74,69800.0,27.6534,27.7364,27.6383,27.7364,69800.0
2013-07-30 15:05:00,36.74,36.77,36.74,36.77,16300.0,27.7364,27.7591,27.7364,27.7591,16300.0
2013-07-30 15:10:00,36.77,36.77,36.76,36.77,6300.0,27.7591,27.7591,27.7515,27.7591,6300.0
2013-07-30 15:15:00,36.77,36.77,36.74,36.74,12400.0,27.7591,27.7591,27.7364,27.7364,12400.0
2013-07-30 15:20:00,36.74,36.77,36.73,36.77,22000.0,27.7364,27.7591,27.7289,27.7591,22000.0
2013-07-30 15:25:00,36.77,36.77,36.74,36.75,9100.0,27.7591,27.7591,27.7364,27.744,9100.0
2013-07-30 15:30:00,36.75,36.75,36.73,36.74,21700.0,27.744,27.744,27.7289,27.7364,21700.0
2013-07-30 15:35:00,36.73,36.74,36.7,36.7,13200.0,27.7289,27.7364,27.7062,27.7062,13200.0
2013-07-30 15:40:00,36.7,36.71,36.69,36.69,28900.0,27.7062,27.7138,27.6987,27.6987,28900.0
2013-07-30 15:45:00,36.69,36.7,36.68,36.68,18500.0,27.6987,27.7062,27.6911,27.6911,18500.0
2013-07-30 15:50:00,36.69,36.7,36.68,36.69,61500.0,27.6987,27.7062,27.6911,27.6987,61500.0
2013-07-30 15:55:00,36.69,36.71,36.68,36.7,77800.0,27.6987,27.7138,27.6911,27.7062,77800.0
2013-07-31 09:30:00,36.81,37.0,36.74,36.99,40700.0,27.7893,27.9327,27.7364,27.9252,40700.0
2013-07-31 09:35:00,37.0,37.04,36.98,36.98,17600.0,27.9327,27.9629,27.9176,27.9176,17600.0
2013-07-31 09:40:00,36.98,36.98,36.88,36.95,13700.0,27.9176,27.9176,27.8421,27.895,13700.0
2013-07-31 09:45:00,36.94,36.98,36.92,36.95,4300.0,27.8874,27.9176,27.8723,27.895,4300.0
2013-07-31 09:50:00,36.97,37.01,36.97,36.97,9700.0,27.9101,27.9403,27.9101,27.9101,9700.0
2013-07-31 09:55:00,36.97,37.0,36.95,36.96,23000.0,27.9101,27.9327,27.895,27.9025,23000.0
2013-07-31 10:00:00,36.97,37.08,36.97,37.08,49300.0,27.9101,27.9931,27.9101,27.9931,49300.0
2013-07-31 10:05:00,37.08,37.12,37.08,37.11,84100.0,27.9931,28.0233,27.9931,28.0158,84100.0
2013-07-31 10:10:00,37.12,37.13,37.08,37.13,139700.0,28.0233,28.0309,27.9931,28.0309,139700.0
2013-07-31 10:15:00,37.13,37.27,37.13,37.27,172000.0,28.0309,28.1366,28.0309,28.1366,172000.0
2013-07-31 10:20:00,37.27,37.27,37.21,37.21,67400.0,28.1366,28.1366,28.0913,28.0913,67400.0
2013-07-31 10:25:00,37.22,37.33,37.22,37.32,110500.0,28.0988,28.1819,28.0988,28.1743,110500.0
2013-07-31 10:30:00,37.33,37.37,37.32,37.35,242600.0,28.1819,28.212,28.1743,28.1969,242600.0
2013-07-31 10:35:00,37.35,37.43,37.34,37.41,162600.0,28.1969,28.2573,28.1894,28.2422,162600.0
2013-07-31 10:40:00,37.41,37.45,37.4,37.42,69000.0,28.2422,28.2724,28.2347,28.2498,69000.0
2013-07-31 10:45:00,37.43,37.43,37.37,37.42,87800.0,28.2573,28.2573,28.212,28.2498,87800.0
2013-07-31 10:50:00,37.42,37.42,37.36,37.36,54100.0,28.2498,28.2498,28.2045,28.2045,54100.0
2013-07-31 10:55:00,37.35,37.36,37.34,37.36,68700.0,28.1969,28.2045,28.1894,28.2045,68700.0
2013-07-31 11:00:00,37.37,37.37,37.34,37.36,16100.0,28.212,28.212,28.1894,28.2045,16100.0
2013-07-31 11:05:00,37.35,37.37,37.33,37.34,18200.0,28.1969,28.212,28.1819,28.1894,18200.0
2013-07-31 11:10:00,37.33,37.36,37.32,37.34,78200.0,28.1819,28.2045,28.1743,28.1894,78200.0
2013-07-31 11:15:00,37.34,37.36,37.34,37.34,16200.0,28.1894,28.2045,28.1894,28.1894,16200.0
2013-07-31 11:20:00,37.33,37.34,37.31,37.31,16100.0,28.1819,28.1894,28.1668,28.1668,16100.0
2013-07-31 11:25:00,37.31,37.32,37.3,37.3,65700.0,28.1668,28.1743,28.1592,28.1592,65700.0
2013-07-31 11:30:00,37.3,37.31,37.29,37.3,20700.0,28.1592,28.1668,28.1517,28.1592,20700.0
2013-07-31 11:35:00,37.3,37.32,37.3,37.3,50300.0,28.1592,28.1743,28.1592,28.1592,50300.0
2013-07-31 11:40:00,37.3,37.3,37.27,37.27,56400.0,28.1592,28.1592,28.1366,28.1366,56400.0
2013-07-31 11:45:00,37.27,37.28,37.24,37.26,224400.0,28.1366,28.1441,28.1139,28.129,224400.0
2013-07-31 11:50:00,37.25,37.25,37.18,37.18,15800.0,28.1215,28.1215,28.0686,28.0686,15800.0
2013-07-31 11:55:00,37.19,37.19,37.16,37.18,31700.0,28.0762,28.0762,28.0535,28.0686,31700.0
2013-07-31 12:00:00,37.17,37.17,37.14,37.17,41700.0,28.0611,28.0611,28.0384,28.0611,41700.0
2013-07-31 12:05:00,37.17,37.18,37.15,37.15,13100.0,28.0611,28.0686,28.046,28.046,13100.0
2013-07-31 12:10:00,37.15,37.16,37.15,37.16,13500.0,28.046,28.0535,28.046,28.0535,13500.0
2013-07-31 12:15:00,37.15,37.16,37.14,37.14,3900.0,28.046,28.0535,28.0384,28.0384,3900.0
2013-07-31 12:20:00,37.14,37.17,37.13,37.13,19000.0,28.0384,28.0611,28.0309,28.0309,19000.0
2013-07-31 12:25:00,37.11,37.11,37.06,37.06,19900.0,28.0158,28.0158,27.978,27.978,19900.0
2013-07-31 12:30:00,37.06,37.06,37.01,37.02,14500.0,27.978,27.978,27.9403,27.9478,14500.0
2013-07-31 12:35:00,37.02,37.02,36.96,36.96,12100.0,27.9478,27.9478,27.9025,27.9025,12100.0
2013-07-31 12:40:00,36.96,36.97,36.91,36.91,16900.0,27.9025,27.9101,27.8648,27.8648,16900.0
2013-07-31 12:45:00,36.91,36.91,36.88,36.89,16900.0,27.8648,27.8648,27.8421,27.8497,16900.0
2013-07-31 12:50:00,36.89,36.91,36.88,36.91,33400.0,27.8497,27.8648,27.8421,27.8648,33400.0
2013-07-31 12:55:00,36.91,36.93,36.91,36.93,30700.0,27.8648,27.8799,27.8648,27.8799,30700.0
2013-07-31 13:00:00,36.93,36.96,36.93,36.96,5900.0,27.8799,27.9025,27.8799,27.9025,5900.0
2013-07-31 13:05:00,36.96,36.96,36.92,36.93,43900.0,27.9025,27.9025,27.8723,27.8799,43900.0
2013-07-31 13:10:00,36.93,36.94,36.92,36.94,23600.0,27.8799,27.8874,27.8723,27.8874,23600.0
2013-07-31 13:15:00,36.94,36.94,36.92,36.92,5100.0,27.8874,27.8874,27.8723,27.8723,5100.0
2013-07-31 13:20:00,36.93,36.93,36.92,36.93,2000.0,27.8799,27.8799,27.8723,27.8799,2000.0
2013-07-31 13:25:00,36.92,36.95,36.92,36.94,14500.0,27.8723,27.895,27.8723,27.8874,14500.0
2013-07-31 13:30:00,36.94,36.96,36.94,36.96,8400.0,27.8874,27.9025,27.8874,27.9025,8400.0
2013-07-31 13:35:00,36.96,36.97,36.95,36.97,4600.0,27.9025,27.9101,27.895,27.9101,4600.0
2013-07-31 13:40:00,36.97,37.03,36.97,37.03,11500.0,27.9101,27.9554,27.9101,27.9554,11500.0
2013-07-31 13:45:00,37.03,37.06,37.02,37.05,54300.0,27.9554,27.978,27.9478,27.9705,54300.0
2013-07-31 13:50:00,37.05,37.06,37.04,37.06,21300.0,27.9705,27.978,27.9629,27.978,21300.0
2013-07-31 13:55:00,37.06,37.08,37.04,37.05,31100.0,27.978,27.9931,27.9629,27.9705,31100.0
2013-07-31 14:00:00,37.05,37.12,37.04,37.11,30300.0,27.9705,28.0233,27.9629,28.0158,30300.0
2013-07-31 14:05:00,37.1,37.11,37.02,37.06,8600.0,28.0082,28.0158,27.9478,27.978,8600.0
2013-07-31 14:10:00,37.06,37.09,37.04,37.04,18100.0,27.978,28.0007,27.9629,27.9629,18100.0
2013-07-31 14:15:00,37.04,37.07,36.94,37.06,56600.0,27.9629,27.9856,27.8874,27.978,56600.0
2013-07-31 14:20:00,37.07,37.1,37.05,37.09,41900.0,27.9856,28.0082,27.9705,28.0007,41900.0
2013-07-31 14:25:00,37.08,37.09,37.06,37.06,53100.0,27.9931,28.0007,27.978,27.978,53100.0
2013-07-31 14:30:00,37.06,37.15,37.05,37.15,29600.0,27.978,28.046,27.9705,28.046,29600.0
2013-07-31 14:35:00,37.15,37.17,37.15,37.15,25200.0,28.046,28.0611,28.046,28.046,25200.0
2013-07-31 14:40:00,37.15,37.18,37.13,37.17,17100.0,28.046,28.0686,28.0309,28.0611,17100.0
2013-07-31 14:45:00,37.16,37.16,37.12,37.13,12200.0,28.0535,28.0535,28.0233,28.0309,12200.0
2013-07-31 14:50:00,37.15,37.16,37.13,37.16,13700.0,28.046,28.0535,28.0309,28.0535,13700.0
2013-07-31 14:55:00,37.17,37.19,37.16,37.18,19200.0,28.0611,28.0762,28.0535,28.0686,19200.0
2013-07-31 15:00:00,37.18,37.18,37.05,37.08,68900.0,28.0686,28.0686,27.9705,27.9931,68900.0
2013-07-31 15:05:00,37.08,37.09,37.01,37.02,15400.0,27.9931,28.0007,27.9403,27.9478,15400.0
2013-07-31 15:10:00,37.01,37.01,36.91,36.94,132400.0,27.9403,27.9403,27.8648,27.8874,132400.0
2013-07-31 15:15:00,36.95,37.0,36.94,37.0,85900.0,27.895,27.9327,27.8874,27.9327,85900.0
2013-07-31 15:20:00,36.99,37.04,36.98,37.03,23100.0,27.9252,27.9629,27.9176,27.9554,23100.0
2013-07-31 15:25:00,37.03,37.09,37.02,37.09,28900.0,27.9554,28.0007,27.9478,28.0007,28900.0
2013-07-31 15:30:00,37.09,37.09,36.98,37.02,108500.0,28.0007,28.0007,27.9176,27.9478,108500.0
2013-07-31 15:35:00,37.02,37.03,37.01,37.02,20000.0,27.9478,27.9554,27.9403,27.9478,20000.0
2013-07-31 15:40:00,37.01,37.01,36.94,36.94,65500.0,27.9403,27.9403,27.8874,27.8874,65500.0
2013-07-31 15:45:00,36.94,36.95,36.86,36.87,51800.0,27.8874,27.895,27.827,27.8346,51800.0
2013-07-31 15:50:00,36.86,36.88,36.84,36.84,58300.0,27.827,27.8421,27.8119,27.8119,58300.0
2013-07-31 15:55:00,36.82,36.85,36.8,36.81,127600.0,27.7968,27.8195,27.7817,27.7893,127600.0
2013-08-01 09:30:00,37.12,37.26,36.97,37.22,50600.0,28.0233,28.129,27.9101,28.0988,50600.0
2013-08-01 09:35:00,37.22,37.28,37.22,37.27,25900.0,28.0988,28.1441,28.0988,28.1366,25900.0
2013-08-01 09:40:00,37.27,37.28,37.25,37.25,13500.0,28.1366,28.1441,28.1215,28.1215,13500.0
2013-08-01 09:45:00,37.3,37.34,37.3,37.3,31300.0,28.1592,28.1894,28.1592,28.1592,31300.0
2013-08-01 09:50:00,37.33,37.39,37.33,37.39,23400.0,28.1819,28.2271,28.1819,28.2271,23400.0
2013-08-01 09:55:00,37.39,37.45,37.39,37.43,21800.0,28.2271,28.2724,28.2271,28.2573,21800.0
2013-08-01 10:00:00,37.41,37.52,37.41,37.52,129100.0,28.2422,28.3253,28.2422,28.3253,129100.0
2013-08-01 10:05:00,37.51,37.54,37.48,37.53,30500.0,28.3177,28.3404,28.2951,28.3328,30500.0
2013-08-01 10:10:00,37.53,37.54,37.49,37.52,64800.0,28.3328,28.3404,28.3026,28.3253,64800.0
2013-08-01 10:15:00,37.52,37.56,37.5,37.51,67900.0,28.3253,28.3555,28.3102,28.3177,67900.0
2013-08-01 10:20:00,37.52,37.61,37.51,37.6,87300.0,28.3253,28.3932,28.3177,28.3857,87300.0
2013-08-01 10:25:00,37.6,37.62,37.58,37.61,84000.0,28.3857,28.4008,28.3706,28.3932,84000.0
2013-08-01 10:30:00,37.6,37.63,37.6,37.6,226900.0,28.3857,28.4083,28.3857,28.3857,226900.0
2013-08-01 10:35:00,37.62,37.63,37.56,37.58,75700.0,28.4008,28.4083,28.3555,28.3706,75700.0
2013-08-01 10:40:00,37.59,37.62,37.58,37.61,129900.0,28.3781,28.4008,28.3706,28.3932,129900.0
2013-08-01 10:45:00,37.61,37.63,37.59,37.59,109000.0,28.3932,28.4083,28.3781,28.3781,109000.0
2013-08-01 10:50:00,37.6,37.61,37.59,37.59,42100.0,28.3857,28.3932,28.3781,28.3781,42100.0
2013-08-01 10:55:00,37.6,37.63,37.6,37.63,43000.0,28.3857,28.4083,28.3857,28.4083,43000.0
2013-08-01 11:00:00,37.62,37.65,37.59,37.61,67400.0,28.4008,28.4234,28.3781,28.3932,67400.0
2013-08-01 11:05:00,37.62,37.63,37.61,37.62,7800.0,28.4008,28.4083,28.3932,28.4008,7800.0
2013-08-01 11:10:00,37.62,37.62,37.57,37.58,13200.0,28.4008,28.4008,28.363,28.3706,13200.0
2013-08-01 11:15:00,37.58,37.6,37.58,37.6,15600.0,28.3706,28.3857,28.3706,28.3857,15600.0
2013-08-01 11:20:00,37.59,37.59,37.55,37.58,28600.0,28.3781,28.3781,28.3479,28.3706,28600.0
2013-08-01 11:25:00,37.57,37.59,37.56,37.57,10900.0,28.363,28.3781,28.3555,28.363,10900.0
2013-08-01 11:30:00,37.57,37.6,37.56,37.59,51000.0,28.363,28.3857,28.3555,28.3781,51000.0
2013-08-01 11:35:00,37.59,37.59,37.58,37.59,10000.0,28.3781,28.3781,28.3706,28.3781,10000.0
2013-08-01 11:40:00,37.59,37.59,37.56,37.56,8900.0,28.3781,28.3781,28.3555,28.3555,8900.0
2013-08-01 11:45:00,37.56,37.58,37.56,37.56,11500.0,28.3555,28.3706,28.3555,28.3555,11500.0
2013-08-01 11:50:00,37.56,37.56,37.5,37.5,12800.0,28.3555,28.3555,28.3102,28.3102,12800.0
2013-08-01 11:55:00,37.51,37.54,37.5,37.52,20800.0,28.3177,28.3404,28.3102,28.3253,20800.0
2013-08-01 12:00:00,37.53,37.54,37.53,37.53,6800.0,28.3328,28.3404,28.3328,28.3328,6800.0
2013-08-01 12:05:00,37.52,37.52,37.49,37.52,12600.0,28.3253,28.3253,28.3026,28.3253,12600.0
2013-08-01 12:10:00,37.52,37.54,37.52,37.54,8900.0,28.3253,28.3404,28.3253,28.3404,8900.0
2013-08-01 12:15:00,37.54,37.57,37.54,37.54,14700.0,28.3404,28.363,28.3404,28.3404,14700.0
2013-08-01 12:20:00,37.53,37.53,37.5,37.51,11800.0,28.3328,28.3328,28.3102,28.3177,11800.0
2013-08-01 12:25:00,37.51,37.52,37.49,37.52,13100.0,28.3177,28.3253,28.3026,28.3253,13100.0
2013-08-01 12:30:00,37.52,37.55,37.52,37.54,61200.0,28.3253,28.3479,28.3253,28.3404,61200.0
2013-08-01 12:35:00,37.54,37.54,37.51,37.53,18800.0,28.3404,28.3404,28.3177,28.3328,18800.0
2013-08-01 12:40:00,37.53,37.53,37.52,37.52,20500.0,28.3328,28.3328,28.3253,28.3253,20500.0
2013-08-01 12:45:00,37.52,37.52,37.46,37.49,19700.0,28.3253,28.3253,28.28,28.3026,19700.0
2013-08-01 12:50:00,37.49,37.5,37.48,37.5,16900.0,28.3026,28.3102,28.2951,28.3102,16900.0
2013-08-01 12:55:00,37.49,37.51,37.48,37.51,7800.0,28.3026,28.3177,28.2951,28.3177,7800.0
2013-08-01 13:00:00,37.52,37.53,37.5,37.5,12600.0,28.3253,28.3328,28.3102,28.3102,12600.0
2013-08-01 13:05:00,37.5,37.5,37.48,37.5,9900.0,28.3102,28.3102,28.2951,28.3102,9900.0
2013-08-01 13:10:00,37.5,37.51,37.49,37.49,4500.0,28.3102,28.3177,28.3026,28.3026,4500.0
2013-08-01 13:15:00,37.5,37.5,37.5,37.5,2500.0,28.3102,28.3102,28.3102,28.3102,2500.0
2013-08-01 13:20:00,37.49,37.49,37.46,37.47,4300.0,28.3026,28.3026,28.28,28.2875,4300.0
2013-08-01 13:25:00,37.47,37.47,37.46,37.47,4000.0,28.2875,28.2875,28.28,28.2875,4000.0
2013-08-01 13:30:00,37.46,37.46,37.42,37.42,37000.0,28.28,28.28,28.2498,28.2498,37000.0
2013-08-01 13:35:00,37.42,37.42,37.39,37.41,60000.0,28.2498,28.2498,28.2271,28.2422,60000.0
2013-08-01 13:40:00,37.4,37.44,37.4,37.44,9700.0,28.2347,28.2649,28.2347,28.2649,9700.0
2013-08-01 13:45:00,37.45,37.47,37.44,37.47,12400.0,28.2724,28.2875,28.2649,28.2875,12400.0
2013-08-01 13:50:00,37.47,37.48,37.45,37.46,33600.0,28.2875,28.2951,28.2724,28.28,33600.0
2013-08-01 13:55:00,37.47,37.5,37.47,37.49,5700.0,28.2875,28.3102,28.2875,28.3026,5700.0
2013-08-01 14:00:00,37.49,37.5,37.46,37.46,11800.0,28.3026,28.3102,28.28,28.28,11800.0
2013-08-01 14:05:00,37.45,37.46,37.43,37.46,18200.0,28.2724,28.28,28.2573,28.28,18200.0
2013-08-01 14:10:00,37.47,37.48,37.46,37.47,11300.0,28.2875,28.2951,28.28,28.2875,11300.0
2013-08-01 14:15:00,37.46,37.46,37.41,37.43,53900.0,28.28,28.28,28.2422,28.2573,53900.0
2013-08-01 14:20:00,37.43,37.48,37.43,37.48,9300.0,28.2573,28.2951,28.2573,28.2951,9300.0
2013-08-01 14:25:00,37.49,37.49,37.45,37.47,6500.0,28.3026,28.3026,28.2724,28.2875,6500.0
2013-08-01 14:30:00,37.47,37.47,37.45,37.47,5900.0,28.2875,28.2875,28.2724,28.2875,5900.0
2013-08-01 14:35:00,37.46,37.47,37.45,37.47,6800.0,28.28,28.2875,28.2724,28.2875,6800.0
2013-08-01 14:40:00,37.48,37.5,37.48,37.48,8100.0,28.2951,28.3102,28.2951,28.2951,8100.0
2013-08-01 14:45:00,37.48,37.48,37.46,37.47,5100.0,28.2951,28.2951,28.28,28.2875,5100.0
2013-08-01 14:50:00,37.47,37.53,37.47,37.53,56000.0,28.2875,28.3328,28.2875,28.3328,56000.0
2013-08-01 14:55:00,37.52,37.53,37.51,37.52,24400.0,28.3253,28.3328,28.3177,28.3253,24400.0
2013-08-01 15:00:00,37.52,37.53,37.5,37.52,11500.0,28.3253,28.3328,28.3102,28.3253,11500.0
2013-08-01 15:05:00,37.52,37.54,37.51,37.54,12500.0,28.3253,28.3404,28.3177,28.3404,12500.0
2013-08-01 15:10:00,37.53,37.54,37.52,37.53,3900.0,28.3328,28.3404,28.3253,28.3328,3900.0
2013-08-01 15:15:00,37.53,37.54,37.49,37.51,12000.0,28.3328,28.3404,28.3026,28.3177,12000.0
2013-08-01 15:20:00,37.52,37.52,37.49,37.51,17900.0,28.3253,28.3253,28.3026,28.3177,17900.0
2013-08-01 15:25:00,37.5,37.56,37.5,37.55,37700.0,28.3102,28.3555,28.3102,28.3479,37700.0
2013-08-01 15:30:00,37.56,37.56,37.54,37.54,32900.0,28.3555,28.3555,28.3404,28.3404,32900.0
2013-08-01 15:35:00,37.55,37.64,37.55,37.63,45500.0,28.3479,28.4159,28.3479,28.4083,45500.0
2013-08-01 15:40:00,37.63,37.64,37.59,37.6,41600.0,28.4083,28.4159,28.3781,28.3857,41600.0
2013-08-01 15:45:00,37.61,37.62,37.59,37.61,51900.0,28.3932,28.4008,28.3781,28.3932,51900.0
2013-08-01 15:50:00,37.61,37.62,37.59,37.59,42500.0,28.3932,28.4008,28.3781,28.3781,42500.0
2013-08-01 15:55:00,37.59,37.59,37.52,37.52,204200.0,28.3781,28.3781,28.3253,28.3253,204200.0
2013-08-02 09:30:00,37.42,37.42,37.31,37.34,92500.0,28.2498,28.2498,28.1668,28.1894,92500.0
2013-08-02 09:35:00,37.35,37.36,37.16,37.17,88200.0,28.1969,28.2045,28.0535,28.0611,88200.0
2013-08-02 09:40:00,37.17,37.21,37.14,37.21,237700.0,28.0611,28.0913,28.0384,28.0913,237700.0
2013-08-02 09:45:00,37.23,37.35,37.21,37.35,33700.0,28.1064,28.1969,28.0913,28.1969,33700.0
2013-08-02 09:50:00,37.34,37.52,37.34,37.47,67500.0,28.1894,28.3253,28.1894,28.2875,67500.0
2013-08-02 09:55:00,37.48,37.48,37.37,37.38,16300.0,28.2951,28.2951,28.212,28.2196,16300.0
2013-08-02 10:00:00,37.39,37.39,37.35,37.38,4500.0,28.2271,28.2271,28.1969,28.2196,4500.0
2013-08-02 10:05:00,37.39,37.39,37.34,37.38,6300.0,28.2271,28.2271,28.1894,28.2196,6300.0
2013-08-02 10:10:00,37.36,37.43,37.36,37.43,30300.0,28.2045,28.2573,28.2045,28.2573,30300.0
2013-08-02 10:15:00,37.43,37.5,37.42,37.49,56000.0,28.2573,28.3102,28.2498,28.3026,56000.0
2013-08-02 10:20:00,37.5,37.5,37.41,37.41,39600.0,28.3102,28.3102,28.2422,28.2422,39600.0
2013-08-02 10:25:00,37.41,37.43,37.38,37.4,22400.0,28.2422,28.2573,28.2196,28.2347,22400.0
2013-08-02 10:30:00,37.4,37.41,37.34,37.37,27700.0,28.2347,28.2422,28.1894,28.212,27700.0
2013-08-02 10:35:00,37.4,37.4,37.35,37.37,14400.0,28.2347,28.2347,28.1969,28.212,14400.0
2013-08-02 10:40:00,37.37,37.37,37.34,37.37,11000.0,28.212,28.212,28.1894,28.212,11000.0
2013-08-02 10:45:00,37.37,37.37,37.28,37.28,14100.0,28.212,28.212,28.1441,28.1441,14100.0
2013-08-02 10:50:00,37.27,37.27,37.27,37.27,1100.0,28.1366,28.1366,28.1366,28.1366,1100.0
2013-08-02 10:55:00,37.27,37.27,37.25,37.26,20000.0,28.1366,28.1366,28.1215,28.129,20000.0
2013-08-02 11:00:00,37.27,37.32,37.27,37.32,4700.0,28.1366,28.1743,28.1366,28.1743,4700.0
2013-08-02 11:05:00,37.31,37.31,37.26,37.27,11700.0,28.1668,28.1668,28.129,28.1366,11700.0
2013-08-02 11:10:00,37.27,37.3,37.25,37.26,15700.0,28.1366,28.1592,28.1215,28.129,15700.0
2013-08-02 11:15:00,37.26,37.29,37.26,37.28,8000.0,28.129,28.1517,28.129,28.1441,8000.0
2013-08-02 11:20:00,37.28,37.3,37.27,37.3,1100.0,28.1441,28.1592,28.1366,28.1592,1100.0
2013-08-02 11:25:00,37.3,37.36,37.3,37.34,23200.0,28.1592,28.2045,28.1592,28.1894,23200.0
2013-08-02 11:30:00,37.34,37.35,37.34,37.34,3300.0,28.1894,28.1969,28.1894,28.1894,3300.0
2013-08-02 11:35:00,37.33,37.34,37.3,37.3,5000.0,28.1819,28.1894,28.1592,28.1592,5000.0
2013-08-02 11:40:00,37.31,37.33,37.3,37.31,18900.0,28.1668,28.1819,28.1592,28.1668,18900.0
2013-08-02 11:45:00,37.3,37.3,37.3,37.3,3400.0,28.1592,28.1592,28.1592,28.1592,3400.0
2013-08-02 11:50:00,37.3,37.31,37.29,37.3,9100.0,28.1592,28.1668,28.1517,28.1592,9100.0
2013-08-02 11:55:00,37.3,37.3,37.29,37.29,12400.0,28.1592,28.1592,28.1517,28.1517,12400.0
2013-08-02 12:00:00,37.28,37.3,37.28,37.3,3400.0,28.1441,28.1592,28.1441,28.1592,3400.0
2013-08-02 12:05:00,37.3,37.32,37.29,37.32,13700.0,28.1592,28.1743,28.1517,28.1743,13700.0
2013-08-02 12:10:00,37.31,37.36,37.31,37.35,59800.0,28.1668,28.2045,28.1668,28.1969,59800.0
2013-08-02 12:15:00,37.35,37.37,37.35,37.36,55700.0,28.1969,28.212,28.1969,28.2045,55700.0
2013-08-02 12:20:00,37.37,37.45,37.37,37.45,189400.0,28.212,28.2724,28.212,28.2724,189400.0
2013-08-02 12:25:00,37.46,37.48,37.45,37.45,39700.0,28.28,28.2951,28.2724,28.2724,39700.0
2013-08-02 12:30:00,37.46,37.46,37.43,37.45,13900.0,28.28,28.28,28.2573,28.2724,13900.0
2013-08-02 12:35:00,37.46,37.46,37.44,37.44,7800.0,28.28,28.28,28.2649,28.2649,7800.0
2013-08-02 12:40:00,37.45,37.46,37.44,37.45,49700.0,28.2724,28.28,28.2649,28.2724,49700.0
2013-08-02 12:45:00,37.46,37.49,37.46,37.49,51000.0,28.28,28.3026,28.28,28.3026,51000.0
2013-08-02 12:50:00,37.49,37.55,37.49,37.54,117900.0,28.3026,28.3479,28.3026,28.3404,117900.0
2013-08-02 12:55:00,37.54,37.54,37.51,37.54,15800.0,28.3404,28.3404,28.3177,28.3404,15800.0
2013-08-02 13:00:00,37.55,37.55,37.49,37.49,4900.0,28.3479,28.3479,28.3026,28.3026,4900.0
2013-08-02 13:05:00,37.49,37.51,37.47,37.47,11200.0,28.3026,28.3177,28.2875,28.2875,11200.0
2013-08-02 13:10:00,37.48,37.52,37.48,37.51,5400.0,28.2951,28.3253,28.2951,28.3177,5400.0
2013-08-02 13:15:00,37.51,37.53,37.51,37.53,5200.0,28.3177,28.3328,28.3177,28.3328,5200.0
2013-08-02 13:20:00,37.53,37.53,37.52,37.52,4200.0,28.3328,28.3328,28.3253,28.3253,4200.0
2013-08-02 13:25:00,37.53,37.54,37.5,37.5,12800.0,28.3328,28.3404,28.3102,28.3102,12800.0
2013-08-02 13:30:00,37.49,37.5,37.47,37.48,9700.0,28.3026,28.3102,28.2875,28.2951,9700.0
2013-08-02 13:35:00,37.49,37.49,37.47,37.47,1000.0,28.3026,28.3026,28.2875,28.2875,1000.0
2013-08-02 13:40:00,37.48,37.48,37.47,37.48,3200.0,28.2951,28.2951,28.2875,28.2951,3200.0
2013-08-02 13:45:00,37.49,37.49,37.48,37.49,5000.0,28.3026,28.3026,28.2951,28.3026,5000.0
2013-08-02 13:50:00,37.49,37.5,37.48,37.49,11200.0,28.3026,28.3102,28.2951,28.3026,11200.0
2013-08-02 13:55:00,37.49,37.5,37.48,37.48,4500.0,28.3026,28.3102,28.2951,28.2951,4500.0
2013-08-02 14:00:00,37.48,37.49,37.48,37.49,17300.0,28.2951,28.3026,28.2951,28.3026,17300.0
2013-08-02 14:05:00,37.49,37.49,37.47,37.49,11900.0,28.3026,28.3026,28.2875,28.3026,11900.0
2013-08-02 14:10:00,37.49,37.49,37.48,37.49,6800.0,28.3026,28.3026,28.2951,28.3026,6800.0
2013-08-02 14:15:00,37.49,37.49,37.48,37.48,4300.0,28.3026,28.3026,28.2951,28.2951,4300.0
2013-08-02 14:20:00,37.49,37.49,37.46,37.46,5600.0,28.3026,28.3026,28.28,28.28,5600.0
2013-08-02 14:25:00,37.46,37.47,37.45,37.47,14400.0,28.28,28.2875,28.2724,28.2875,14400.0
2013-08-02 14:30:00,37.48,37.48,37.46,37.46,2600.0,28.2951,28.2951,28.28,28.28,2600.0
2013-08-02 14:35:00,37.47,37.48,37.44,37.46,6700.0,28.2875,28.2951,28.2649,28.28,6700.0
2013-08-02 14:40:00,37.47,37.5,37.46,37.49,3300.0,28.2875,28.3102,28.28,28.3026,3300.0
2013-08-02 14:45:00,37.49,37.5,37.48,37.5,7200.0,28.3026,28.3102,28.2951,28.3102,7200.0
2013-08-02 14:50:00,37.5,37.5,37.46,37.47,5900.0,28.3102,28.3102,28.28,28.2875,5900.0
2013-08-02 14:55:00,37.47,37.48,37.47,37.48,4500.0,28.2875,28.2951,28.2875,28.2951,4500.0
2013-08-02 15:00:00,37.48,37.5,37.47,37.5,11100.0,28.2951,28.3102,28.2875,28.3102,11100.0
2013-08-02 15:05:00,37.49,37.5,37.47,37.48,7300.0,28.3026,28.3102,28.2875,28.2951,7300.0
2013-08-02 15:10:00,37.48,37.49,37.48,37.48,8100.0,28.2951,28.3026,28.2951,28.2951,8100.0
2013-08-02 15:15:00,37.48,37.48,37.45,37.47,5300.0,28.2951,28.2951,28.2724,28.2875,5300.0
2013-08-02 15:20:00,37.46,37.47,37.41,37.44,26400.0,28.28,28.2875,28.2422,28.2649,26400.0
2013-08-02 15:25:00,37.43,37.45,37.43,37.44,5200.0,28.2573,28.2724,28.2573,28.2649,5200.0
2013-08-02 15:30:00,37.44,37.46,37.43,37.46,3500.0,28.2649,28.28,28.2573,28.28,3500.0
2013-08-02 15:35:00,37.46,37.47,37.45,37.47,5800.0,28.28,28.2875,28.2724,28.2875,5800.0
2013-08-02 15:40:00,37.47,37.48,37.46,37.48,10200.0,28.2875,28.2951,28.28,28.2951,10200.0
2013-08-02 15:45:00,37.48,37.5,37.48,37.49,55800.0,28.2951,28.3102,28.2951,28.3026,55800.0
2013-08-02 15:50:00,37.49,37.5,37.47,37.5,22400.0,28.3026,28.3102,28.2875,28.3102,22400.0
2013-08-02 15:55:00,37.5,37.51,37.48,37.5,105000.0,28.3102,28.3177,28.2951,28.3102,105000.0
2013-08-05 09:30:00,37.44,37.5,37.38,37.38,32200.0,28.2649,28.3102,28.2196,28.2196,32200.0
2013-08-05 09:35:00,37.36,37.4,37.35,37.35,8500.0,28.2045,28.2347,28.1969,28.1969,8500.0
2013-08-05 09:40:00,37.37,37.39,37.35,37.35,5600.0,28.212,28.2271,28.1969,28.1969,5600.0
2013-08-05 09:45:00,37.35,37.35,37.29,37.33,20900.0,28.1969,28.1969,28.1517,28.1819,20900.0
2013-08-05 09:50:00,37.31,37.44,37.3,37.43,17500.0,28.1668,28.2649,28.1592,28.2573,17500.0
2013-08-05 09:55:00,37.44,37.49,37.42,37.45,2100.0,28.2649,28.3026,28.2498,28.2724,2100.0
2013-08-05 10:00:00,37.47,37.47,37.4,37.4,3000.0,28.2875,28.2875,28.2347,28.2347,3000.0
2013-08-05 10:05:00,37.41,37.41,37.37,37.4,21200.0,28.2422,28.2422,28.212,28.2347,21200.0
2013-08-05 10:10:00,37.39,37.4,37.38,37.4,3400.0,28.2271,28.2347,28.2196,28.2347,3400.0
2013-08-05 10:15:00,37.4,37.42,37.4,37.4,6100.0,28.2347,28.2498,28.2347,28.2347,6100.0
2013-08-05 10:20:00,37.38,37.41,37.36,37.4,38100.0,28.2196,28.2422,28.2045,28.2347,38100.0
2013-08-05 10:25:00,37.4,37.43,37.39,37.43,9800.0,28.2347,28.2573,28.2271,28.2573,9800.0
2013-08-05 10:30:00,37.43,37.58,37.43,37.58,44000.0,28.2573,28.3706,28.2573,28.3706,44000.0
2013-08-05 10:35:00,37.58,37.64,37.57,37.64,53300.0,28.3706,28.4159,28.363,28.4159,53300.0
2013-08-05 10:40:00,37.64,37.71,37.64,37.71,28900.0,28.4159,28.4687,28.4159,28.4687,28900.0
2013-08-05 10:45:00,37.71,37.72,37.66,37.66,17600.0,28.4687,28.4763,28.431,28.431,17600.0
2013-08-05 10:50:00,37.66,37.66,37.62,37.62,5400.0,28.431,28.431,28.4008,28.4008,5400.0
2013-08-05 10:55:00,37.6,37.61,37.57,37.6,8400.0,28.3857,28.3932,28.363,28.3857,8400.0
2013-08-05 11:00:00,37.59,37.59,37.58,37.59,9900.0,28.3781,28.3781,28.3706,28.3781,9900.0
2013-08-05 11:05:00,37.59,37.6,37.58,37.58,6500.0,28.3781,28.3857,28.3706,28.3706,6500.0
2013-08-05 11:10:00,37.58,37.59,37.55,37.57,9800.0,28.3706,28.3781,28.3479,28.363,9800.0
2013-08-05 11:15:00,37.57,37.57,37.55,37.57,2800.0,28.363,28.363,28.3479,28.363,2800.0
2013-08-05 11:20:00,37.58,37.58,37.54,37.56,17400.0,28.3706,28.3706,28.3404,28.3555,17400.0
2013-08-05 11:25:00,37.55,37.57,37.55,37.55,8300.0,28.3479,28.363,28.3479,28.3479,8300.0
2013-08-05 11:30:00,37.55,37.55,37.48,37.49,29100.0,28.3479,28.3479,28.2951,28.3026,29100.0
2013-08-05 11:35:00,37.5,37.54,37.5,37.53,9600.0,28.3102,28.3404,28.3102,28.3328,9600.0
2013-08-05 11:40:00,37.53,37.54,37.53,37.54,2900.0,28.3328,28.3404,28.3328,28.3404,2900.0
2013-08-05 11:45:00,37.53,37.53,37.51,37.52,1800.0,28.3328,28.3328,28.3177,28.3253,1800.0
2013-08-05 11:50:00,37.52,37.52,37.5,37.52,8800.0,28.3253,28.3253,28.3102,28.3253,8800.0
2013-08-05 11:55:00,37.52,37.53,37.52,37.53,2000.0,28.3253,28.3328,28.3253,28.3328,2000.0
2013-08-05 12:00:00,37.53,37.54,37.52,37.53,6100.0,28.3328,28.3404,28.3253,28.3328,6100.0
2013-08-05 12:05:00,37.52,37.54,37.52,37.54,3500.0,28.3253,28.3404,28.3253,28.3404,3500.0
2013-08-05 12:10:00,37.54,37.6,37.54,37.6,16300.0,28.3404,28.3857,28.3404,28.3857,16300.0
2013-08-05 12:15:00,37.6,37.61,37.6,37.61,7900.0,28.3857,28.3932,28.3857,28.3932,7900.0
2013-08-05 12:20:00,37.6,37.61,37.59,37.59,5100.0,28.3857,28.3932,28.3781,28.3781,5100.0
2013-08-05 12:25:00,37.59,37.59,37.54,37.54,15300.0,28.3781,28.3781,28.3404,28.3404,15300.0
2013-08-05 12:30:00,37.54,37.54,37.5,37.52,12200.0,28.3404,28.3404,28.3102,28.3253,12200.0
2013-08-05 12:35:00,37.52,37.52,37.48,37.49,9500.0,28.3253,28.3253,28.2951,28.3026,9500.0
2013-08-05 12:40:00,37.49,37.5,37.48,37.49,4900.0,28.3026,28.3102,28.2951,28.3026,4900.0
2013-08-05 12:45:00,37.49,37.5,37.47,37.47,5000.0,28.3026,28.3102,28.2875,28.2875,5000.0
2013-08-05 12:50:00,37.47,37.5,37.45,37.48,75500.0,28.2875,28.3102,28.2724,28.2951,75500.0
2013-08-05 12:55:00,37.48,37.48,37.47,37.48,4300.0,28.2951,28.2951,28.2875,28.2951,4300.0
2013-08-05 13:00:00,37.48,37.48,37.46,37.46,6500.0,28.2951,28.2951,28.28,28.28,6500.0
2013-08-05 13:05:00,37.45,37.46,37.42,37.43,5700.0,28.2724,28.28,28.2498,28.2573,5700.0
2013-08-05 13:10:00,37.43,37.44,37.43,37.43,2700.0,28.2573,28.2649,28.2573,28.2573,2700.0
2013-08-05 13:15:00,37.44,37.45,37.44,37.44,3100.0,28.2649,28.2724,28.2649,28.2649,3100.0
2013-08-05 13:20:00,37.44,37.45,37.44,37.44,1400.0,28.2649,28.2724,28.2649,28.2649,1400.0
2013-08-05 13:25:00,37.44,37.44,37.44,37.44,3000.0,28.2649,28.2649,28.2649,28.2649,3000.0
2013-08-05 13:30:00,37.44,37.44,37.42,37.42,5200.0,28.2649,28.2649,28.2498,28.2498,5200.0
2013-08-05 13:35:00,37.42,37.42,37.42,37.42,200.0,28.2498,28.2498,28.2498,28.2498,200.0
2013-08-05 13:40:00,37.41,37.41,37.41,37.41,700.0,28.2422,28.2422,28.2422,28.2422,700.0
2013-08-05 13:45:00,37.42,37.42,37.39,37.4,9600.0,28.2498,28.2498,28.2271,28.2347,9600.0
2013-08-05 13:50:00,37.4,37.41,37.4,37.41,2500.0,28.2347,28.2422,28.2347,28.2422,2500.0
2013-08-05 13:55:00,37.41,37.46,37.41,37.45,20400.0,28.2422,28.28,28.2422,28.2724,20400.0
2013-08-05 14:00:00,37.44,37.44,37.42,37.43,7800.0,28.2649,28.2649,28.2498,28.2573,7800.0
2013-08-05 14:05:00,37.43,37.43,37.42,37.42,5400.0,28.2573,28.2573,28.2498,28.2498,5400.0
2013-08-05 14:10:00,37.43,37.44,37.43,37.44,7200.0,28.2573,28.2649,28.2573,28.2649,7200.0
2013-08-05 14:15:00,37.44,37.5,37.42,37.5,81400.0,28.2649,28.3102,28.2498,28.3102,81400.0
2013-08-05 14:20:00,37.5,37.5,37.48,37.49,41400.0,28.3102,28.3102,28.2951,28.3026,41400.0
2013-08-05 14:25:00,37.49,37.54,37.48,37.52,82000.0,28.3026,28.3404,28.2951,28.3253,82000.0
2013-08-05 14:30:00,37.52,37.53,37.52,37.52,40800.0,28.3253,28.3328,28.3253,28.3253,40800.0
2013-08-05 14:35:00,37.51,37.51,37.48,37.49,13300.0,28.3177,28.3177,28.2951,28.3026,13300.0
2013-08-05 14:40:00,37.49,37.5,37.48,37.49,12900.0,28.3026,28.3102,28.2951,28.3026,12900.0
2013-08-05 14:45:00,37.49,37.49,37.46,37.49,27400.0,28.3026,28.3026,28.28,28.3026,27400.0
2013-08-05 14:50:00,37.48,37.49,37.47,37.48,7900.0,28.2951,28.3026,28.2875,28.2951,7900.0
2013-08-05 14:55:00,37.47,37.48,37.46,37.47,27700.0,28.2875,28.2951,28.28,28.2875,27700.0
2013-08-05 15:00:00,37.47,37.47,37.44,37.46,22400.0,28.2875,28.2875,28.2649,28.28,22400.0
2013-08-05 15:05:00,37.45,37.47,37.44,37.46,60400.0,28.2724,28.2875,28.2649,28.28,60400.0
2013-08-05 15:10:00,37.46,37.46,37.45,37.45,15300.0,28.28,28.28,28.2724,28.2724,15300.0
2013-08-05 15:15:00,37.46,37.49,37.46,37.48,31100.0,28.28,28.3026,28.28,28.2951,31100.0
2013-08-05 15:20:00,37.49,37.5,37.48,37.5,25500.0,28.3026,28.3102,28.2951,28.3102,25500.0
2013-08-05 15:25:00,37.5,37.52,37.49,37.52,30900.0,28.3102,28.3253,28.3026,28.3253,30900.0
2013-08-05 15:30:00,37.51,37.52,37.49,37.5,16300.0,28.3177,28.3253,28.3026,28.3102,16300.0
2013-08-05 15:35:00,37.5,37.52,37.5,37.5,36400.0,28.3102,28.3253,28.3102,28.3102,36400.0
2013-08-05 15:40:00,37.5,37.53,37.49,37.53,34600.0,28.3102,28.3328,28.3026,28.3328,34600.0
2013-08-05 15:45:00,37.53,37.54,37.51,37.52,59100.0,28.3328,28.3404,28.3177,28.3253,59100.0
2013-08-05 15:50:00,37.53,37.54,37.52,37.53,32900.0,28.3328,28.3404,28.3253,28.3328,32900.0
2013-08-05 15:55:00,37.54,37.56,37.52,37.56,75800.0,28.3404,28.3555,28.3253,28.3555,75800.0
2013-08-06 09:30:00,37.51,37.55,37.48,37.51,24700.0,28.3177,28.3479,28.2951,28.3177,24700.0
2013-08-06 09:35:00,37.52,37.55,37.5,37.55,51400.0,28.3253,28.3479,28.3102,28.3479,51400.0
2013-08-06 09:40:00,37.56,37.56,37.49,37.54,39200.0,28.3555,28.3555,28.3026,28.3404,39200.0
2013-08-06 09:45:00,37.51,37.53,37.46,37.47,28400.0,28.3177,28.3328,28.28,28.2875,28400.0
2013-08-06 09:50:00,37.45,37.46,37.33,37.34,138300.0,28.2724,28.28,28.1819,28.1894,138300.0
2013-08-06 09:55:00,37.38,37.4,37.32,37.37,212400.0,28.2196,28.2347,28.1743,28.212,212400.0
2013-08-06 10:00:00,37.37,37.38,37.27,37.29,81000.0,28.212,28.2196,28.1366,28.1517,81000.0
2013-08-06 10:05:00,37.27,37.29,37.24,37.27,5300.0,28.1366,28.1517,28.1139,28.1366,5300.0
2013-08-06 10:10:00,37.26,37.26,37.11,37.15,176500.0,28.129,28.129,28.0158,28.046,176500.0
2013-08-06 10:15:00,37.15,37.19,37.12,37.17,143600.0,28.046,28.0762,28.0233,28.0611,143600.0
2013-08-06 10:20:00,37.18,37.18,37.13,37.13,6300.0,28.0686,28.0686,28.0309,28.0309,6300.0
2013-08-06 10:25:00,37.12,37.18,37.11,37.17,17800.0,28.0233,28.0686,28.0158,28.0611,17800.0
2013-08-06 10:30:00,37.17,37.17,37.08,37.09,52800.0,28.0611,28.0611,27.9931,28.0007,52800.0
2013-08-06 10:35:00,37.08,37.16,37.08,37.14,36400.0,27.9931,28.0535,27.9931,28.0384,36400.0
2013-08-06 10:40:00,37.15,37.16,37.12,37.13,4800.0,28.046,28.0535,28.0233,28.0309,4800.0
2013-08-06 10:45:00,37.16,37.17,37.15,37.16,2200.0,28.0535,28.0611,28.046,28.0535,2200.0
2013-08-06 10:50:00,37.15,37.16,37.13,37.16,5700.0,28.046,28.0535,28.0309,28.0535,5700.0
2013-08-06 10:55:00,37.16,37.17,37.12,37.13,3900.0,28.0535,28.0611,28.0233,28.0309,3900.0
2013-08-06 11:00:00,37.12,37.15,37.11,37.15,3800.0,28.0233,28.046,28.0158,28.046,3800.0
2013-08-06 11:05:00,37.17,37.17,37.15,37.17,2800.0,28.0611,28.0611,28.046,28.0611,2800.0
2013-08-06 11:10:00,37.18,37.19,37.17,37.17,2600.0,28.0686,28.0762,28.0611,28.0611,2600.0
2013-08-06 11:15:00,37.18,37.18,37.14,37.15,13300.0,28.0686,28.0686,28.0384,28.046,13300.0
2013-08-06 11:20:00,37.15,37.16,37.14,37.15,19100.0,28.046,28.0535,28.0384,28.046,19100.0
2013-08-06 11:25:00,37.15,37.19,37.15,37.17,18600.0,28.046,28.0762,28.046,28.0611,18600.0
2013-08-06 11:30:00,37.18,37.19,37.17,37.18,4900.0,28.0686,28.0762,28.0611,28.0686,4900.0
2013-08-06 11:35:00,37.17,37.18,37.16,37.17,4100.0,28.0611,28.0686,28.0535,28.0611,4100.0
2013-08-06 11:40:00,37.18,37.19,37.17,37.18,4600.0,28.0686,28.0762,28.0611,28.0686,4600.0
2013-08-06 11:45:00,37.18,37.19,37.18,37.19,3500.0,28.0686,28.0762,28.0686,28.0762,3500.0
2013-08-06 11:50:00,37.19,37.21,37.17,37.19,11600.0,28.0762,28.0913,28.0611,28.0762,11600.0
2013-08-06 11:55:00,37.19,37.2,37.18,37.18,23600.0,28.0762,28.0837,28.0686,28.0686,23600.0
2013-08-06 12:00:00,37.2,37.23,37.2,37.2,4700.0,28.0837,28.1064,28.0837,28.0837,4700.0
2013-08-06 12:05:00,37.2,37.22,37.19,37.2,2800.0,28.0837,28.0988,28.0762,28.0837,2800.0
2013-08-06 12:10:00,37.2,37.23,37.19,37.19,7200.0,28.0837,28.1064,28.0762,28.0762,7200.0
2013-08-06 12:15:00,37.18,37.19,37.14,37.14,6000.0,28.0686,28.0762,28.0384,28.0384,6000.0
2013-08-06 12:20:00,37.14,37.14,37.12,37.14,3700.0,28.0384,28.0384,28.0233,28.0384,3700.0
2013-08-06 12:25:00,37.14,37.15,37.13,37.14,5200.0,28.0384,28.046,28.0309,28.0384,5200.0
2013-08-06 12:30:00,37.15,37.17,37.15,37.17,13300.0,28.046,28.0611,28.046,28.0611,13300.0
2013-08-06 12:35:00,37.17,37.18,37.16,37.16,16400.0,28.0611,28.0686,28.0535,28.0535,16400.0
2013-08-06 12:40:00,37.16,37.19,37.15,37.17,21500.0,28.0535,28.0762,28.046,28.0611,21500.0
2013-08-06 12:45:00,37.17,37.18,37.16,37.17,8200.0,28.0611,28.0686,28.0535,28.0611,8200.0
2013-08-06 12:50:00,37.17,37.17,37.14,37.14,14900.0,28.0611,28.0611,28.0384,28.0384,14900.0
2013-08-06 12:55:00,37.14,37.17,37.14,37.16,10900.0,28.0384,28.0611,28.0384,28.0535,10900.0
2013-08-06 13:00:00,37.16,37.17,37.15,37.16,3700.0,28.0535,28.0611,28.046,28.0535,3700.0
2013-08-06 13:05:00,37.16,37.16,37.13,37.13,32100.0,28.0535,28.0535,28.0309,28.0309,32100.0
2013-08-06 13:10:00,37.14,37.14,37.14,37.14,1900.0,28.0384,28.0384,28.0384,28.0384,1900.0
2013-08-06 13:15:00,37.14,37.14,37.14,37.14,3300.0,28.0384,28.0384,28.0384,28.0384,3300.0
2013-08-06 13:20:00,37.14,37.16,37.14,37.15,5700.0,28.0384,28.0535,28.0384,28.046,5700.0
2013-08-06 13:25:00,37.15,37.15,37.14,37.14,2600.0,28.046,28.046,28.0384,28.0384,2600.0
2013-08-06 13:30:00,37.13,37.14,37.12,37.13,9800.0,28.0309,28.0384,28.0233,28.0309,9800.0
2013-08-06 13:35:00,37.12,37.12,37.09,37.09,35000.0,28.0233,28.0233,28.0007,28.0007,35000.0
2013-08-06 13:40:00,37.1,37.13,37.1,37.12,12200.0,28.0082,28.0309,28.0082,28.0233,12200.0
2013-08-06 13:45:00,37.12,37.12,37.11,37.11,3600.0,28.0233,28.0233,28.0158,28.0158,3600.0
2013-08-06 13:50:00,37.12,37.12,37.09,37.1,6800.0,28.0233,28.0233,28.0007,28.0082,6800.0
2013-08-06 13:55:00,37.1,37.11,37.1,37.11,6200.0,28.0082,28.0158,28.0082,28.0158,6200.0
2013-08-06 14:00:00,37.1,37.11,37.09,37.11,13100.0,28.0082,28.0158,28.0007,28.0158,13100.0
2013-08-06 14:05:00,37.11,37.11,37.09,37.09,9100.0,28.0158,28.0158,28.0007,28.0007,9100.0
2013-08-06 14:10:00,37.1,37.11,37.09,37.1,12700.0,28.0082,28.0158,28.0007,28.0082,12700.0
2013-08-06 14:15:00,37.11,37.11,37.09,37.1,2900.0,28.0158,28.0158,28.0007,28.0082,2900.0
2013-08-06 14:20:00,37.09,37.1,37.08,37.09,8300.0,28.0007,28.0082,27.9931,28.0007,8300.0
2013-08-06 14:25:00,37.1,37.14,37.1,37.12,10200.0,28.0082,28.0384,28.0082,28.0233,10200.0
2013-08-06 14:30:00,37.12,37.14,37.12,37.12,10800.0,28.0233,28.0384,28.0233,28.0233,10800.0
2013-08-06 14:35:00,37.11,37.12,37.1,37.11,4600.0,28.0158,28.0233,28.0082,28.0158,4600.0
2013-08-06 14:40:00,37.1,37.1,37.07,37.07,13800.0,28.0082,28.0082,27.9856,27.9856,13800.0
2013-08-06 14:45:00,37.08,37.1,37.08,37.09,39400.0,27.9931,28.0082,27.9931,28.0007,39400.0
2013-08-06 14:50:00,37.09,37.13,37.09,37.13,17900.0,28.0007,28.0309,28.0007,28.0309,17900.0
2013-08-06 14:55:00,37.12,37.13,37.11,37.12,9900.0,28.0233,28.0309,28.0158,28.0233,9900.0
2013-08-06 15:00:00,37.12,37.13,37.1,37.11,12700.0,28.0233,28.0309,28.0082,28.0158,12700.0
2013-08-06 15:05:00,37.11,37.13,37.11,37.12,33800.0,28.0158,28.0309,28.0158,28.0233,33800.0
2013-08-06 15:10:00,37.12,37.16,37.12,37.16,30000.0,28.0233,28.0535,28.0233,28.0535,30000.0
2013-08-06 15:15:00,37.16,37.17,37.14,37.16,12400.0,28.0535,28.0611,28.0384,28.0535,12400.0
2013-08-06 15:20:00,37.17,37.19,37.17,37.18,10900.0,28.0611,28.0762,28.0611,28.0686,10900.0
2013-08-06 15:25:00,37.18,37.18,37.16,37.17,9600.0,28.0686,28.0686,28.0535,28.0611,9600.0
2013-08-06 15:30:00,37.16,37.17,37.15,37.16,7900.0,28.0535,28.0611,28.046,28.0535,7900.0
2013-08-06 15:35:00,37.16,37.16,37.13,37.14,8900.0,28.0535,28.0535,28.0309,28.0384,8900.0
2013-08-06 15:40:00,37.15,37.16,37.15,37.16,16000.0,28.046,28.0535,28.046,28.0535,16000.0
2013-08-06 15:45:00,37.16,37.16,37.13,37.13,19200.0,28.0535,28.0535,28.0309,28.0309,19200.0
2013-08-06 15:50:00,37.13,37.13,37.09,37.1,32400.0,28.0309,28.0309,28.0007,28.0082,32400.0
2013-08-06 15:55:00,37.1,37.13,37.08,37.12,77800.0,28.0082,28.0309,27.9931,28.0233,77800.0
2013-08-07 09:30:00,37.04,37.14,36.96,36.97,47900.0,27.9629,28.0384,27.9025,27.9101,47900.0
2013-08-07 09:35:00,37.0,37.03,36.91,36.92,13100.0,27.9327,27.9554,27.8648,27.8723,13100.0
2013-08-07 09:40:00,36.91,36.93,36.86,36.9,29300.0,27.8648,27.8799,27.827,27.8572,29300.0
2013-08-07 09:45:00,36.92,36.97,36.91,36.95,14200.0,27.8723,27.9101,27.8648,27.895,14200.0
2013-08-07 09:50:00,36.97,37.02,36.95,37.0,23800.0,27.9101,27.9478,27.895,27.9327,23800.0
2013-08-07 09:55:00,37.0,37.0,36.85,36.85,70500.0,27.9327,27.9327,27.8195,27.8195,70500.0
2013-08-07 10:00:00,36.85,36.85,36.76,36.76,97200.0,27.8195,27.8195,27.7515,27.7515,97200.0
2013-08-07 10:05:00,36.76,36.76,36.63,36.66,181100.0,27.7515,27.7515,27.6534,27.676,181100.0
2013-08-07 10:10:00,36.66,36.7,36.66,36.69,45900.0,27.676,27.7062,27.676,27.6987,45900.0
2013-08-07 10:15:00,36.7,36.84,36.68,36.84,88700.0,27.7062,27.8119,27.6911,27.8119,88700.0
2013-08-07 10:20:00,36.84,36.87,36.81,36.81,29500.0,27.8119,27.8346,27.7893,27.7893,29500.0
2013-08-07 10:25:00,36.81,36.83,36.73,36.74,22600.0,27.7893,27.8044,27.7289,27.7364,22600.0
2013-08-07 10:30:00,36.74,36.74,36.7,36.7,42200.0,27.7364,27.7364,27.7062,27.7062,42200.0
2013-08-07 10:35:00,36.71,36.72,36.67,36.68,54300.0,27.7138,27.7213,27.6836,27.6911,54300.0
2013-08-07 10:40:00,36.68,36.83,36.68,36.83,35600.0,27.6911,27.8044,27.6911,27.8044,35600.0
2013-08-07 10:45:00,36.84,36.89,36.81,36.88,71100.0,27.8119,27.8497,27.7893,27.8421,71100.0
2013-08-07 10:50:00,36.88,36.93,36.88,36.9,20500.0,27.8421,27.8799,27.8421,27.8572,20500.0
2013-08-07 10:55:00,36.9,36.91,36.83,36.83,172900.0,27.8572,27.8648,27.8044,27.8044,172900.0
2013-08-07 11:00:00,36.83,36.83,36.77,36.78,30600.0,27.8044,27.8044,27.7591,27.7666,30600.0
2013-08-07 11:05:00,36.78,36.79,36.75,36.76,18500.0,27.7666,27.7742,27.744,27.7515,18500.0
2013-08-07 11:10:00,36.75,36.75,36.73,36.75,23500.0,27.744,27.744,27.7289,27.744,23500.0
2013-08-07 11:15:00,36.75,36.75,36.68,36.7,17500.0,27.744,27.744,27.6911,27.7062,17500.0
2013-08-07 11:20:00,36.7,36.7,36.66,36.67,23000.0,27.7062,27.7062,27.676,27.6836,23000.0
2013-08-07 11:25:00,36.66,36.69,36.64,36.65,87800.0,27.676,27.6987,27.6609,27.6685,87800.0
2013-08-07 11:30:00,36.65,36.67,36.64,36.64,23500.0,27.6685,27.6836,27.6609,27.6609,23500.0
2013-08-07 11:35:00,36.65,36.65,36.62,36.62,15300.0,27.6685,27.6685,27.6458,27.6458,15300.0
2013-08-07 11:40:00,36.62,36.65,36.61,36.64,30600.0,27.6458,27.6685,27.6383,27.6609,30600.0
2013-08-07 11:45:00,36.64,36.66,36.62,36.66,18900.0,27.6609,27.676,27.6458,27.676,18900.0
2013-08-07 11:50:00,36.66,36.73,36.66,36.71,11100.0,27.676,27.7289,27.676,27.7138,11100.0
2013-08-07 11:55:00,36.71,36.72,36.67,36.67,66900.0,27.7138,27.7213,27.6836,27.6836,66900.0
2013-08-07 12:00:00,36.67,36.69,36.66,36.69,19700.0,27.6836,27.6987,27.676,27.6987,19700.0
2013-08-07 12:05:00,36.68,36.68,36.66,36.67,10100.0,27.6911,27.6911,27.676,27.6836,10100.0
2013-08-07 12:10:00,36.66,36.68,36.66,36.67,4000.0,27.676,27.6911,27.676,27.6836,4000.0
2013-08-07 12:15:00,36.67,36.68,36.65,36.65,4900.0,27.6836,27.6911,27.6685,27.6685,4900.0
2013-08-07 12:20:00,36.66,36.67,36.66,36.66,3700.0,27.676,27.6836,27.676,27.676,3700.0
2013-08-07 12:25:00,36.66,36.71,36.66,36.71,39300.0,27.676,27.7138,27.676,27.7138,39300.0
2013-08-07 12:30:00,36.7,36.72,36.69,36.72,8600.0,27.7062,27.7213,27.6987,27.7213,8600.0
2013-08-07 12:35:00,36.73,36.78,36.73,36.78,42600.0,27.7289,27.7666,27.7289,27.7666,42600.0
2013-08-07 12:40:00,36.77,36.78,36.75,36.76,17200.0,27.7591,27.7666,27.744,27.7515,17200.0
2013-08-07 12:45:00,36.76,36.77,36.75,36.75,2900.0,27.7515,27.7591,27.744,27.744,2900.0
2013-08-07 12:50:00,36.76,36.76,36.74,36.74,3000.0,27.7515,27.7515,27.7364,27.7364,3000.0
2013-08-07 12:55:00,36.74,36.75,36.74,36.75,5700.0,27.7364,27.744,27.7364,27.744,5700.0
2013-08-07 13:00:00,36.75,36.76,36.71,36.73,39800.0,27.744,27.7515,27.7138,27.7289,39800.0
2013-08-07 13:05:00,36.72,36.73,36.72,36.73,5200.0,27.7213,27.7289,27.7213,27.7289,5200.0
2013-08-07 13:10:00,36.72,36.75,36.72,36.75,32700.0,27.7213,27.744,27.7213,27.744,32700.0
2013-08-07 13:15:00,36.76,36.77,36.76,36.77,12000.0,27.7515,27.7591,27.7515,27.7591,12000.0
2013-08-07 13:20:00,36.76,36.77,36.75,36.76,18700.0,27.7515,27.7591,27.744,27.7515,18700.0
2013-08-07 13:25:00,36.77,36.81,36.76,36.79,14700.0,27.7591,27.7893,27.7515,27.7742,14700.0
2013-08-07 13:30:00,36.8,36.81,36.77,36.77,24700.0,27.7817,27.7893,27.7591,27.7591,24700.0
2013-08-07 13:35:00,36.76,36.77,36.76,36.76,7600.0,27.7515,27.7591,27.7515,27.7515,7600.0
2013-08-07 13:40:00,36.75,36.75,36.75,36.75,2500.0,27.744,27.744,27.744,27.744,2500.0
2013-08-07 13:45:00,36.74,36.77,36.72,36.72,25100.0,27.7364,27.7591,27.7213,27.7213,25100.0
2013-08-07 13:50:00,36.71,36.72,36.7,36.71,16900.0,27.7138,27.7213,27.7062,27.7138,16900.0
2013-08-07 13:55:00,36.72,36.74,36.72,36.73,3200.0,27.7213,27.7364,27.7213,27.7289,3200.0
2013-08-07 14:00:00,36.73,36.81,36.73,36.8,12200.0,27.7289,27.7893,27.7289,27.7817,12200.0
2013-08-07 14:05:00,36.8,36.8,36.77,36.77,5300.0,27.7817,27.7817,27.7591,27.7591,5300.0
2013-08-07 14:10:00,36.76,36.78,36.76,36.76,2700.0,27.7515,27.7666,27.7515,27.7515,2700.0
2013-08-07 14:15:00,36.77,36.78,36.76,36.77,12800.0,27.7591,27.7666,27.7515,27.7591,12800.0
2013-08-07 14:20:00,36.76,36.76,36.71,36.72,14600.0,27.7515,27.7515,27.7138,27.7213,14600.0
2013-08-07 14:25:00,36.72,36.74,36.72,36.73,7600.0,27.7213,27.7364,27.7213,27.7289,7600.0
2013-08-07 14:30:00,36.75,36.79,36.75,36.78,15800.0,27.744,27.7742,27.744,27.7666,15800.0
2013-08-07 14:35:00,36.77,36.78,36.76,36.78,18000.0,27.7591,27.7666,27.7515,27.7666,18000.0
2013-08-07 14:40:00,36.78,36.78,36.76,36.77,6800.0,27.7666,27.7666,27.7515,27.7591,6800.0
2013-08-07 14:45:00,36.76,36.76,36.75,36.76,6300.0,27.7515,27.7515,27.744,27.7515,6300.0
2013-08-07 14:50:00,36.76,36.76,36.75,36.75,6700.0,27.7515,27.7515,27.744,27.744,6700.0
2013-08-07 14:55:00,36.76,36.82,36.76,36.8,19700.0,27.7515,27.7968,27.7515,27.7817,19700.0
2013-08-07 15:00:00,36.8,36.82,36.79,36.81,10500.0,27.7817,27.7968,27.7742,27.7893,10500.0
2013-08-07 15:05:00,36.81,36.84,36.79,36.84,8300.0,27.7893,27.8119,27.7742,27.8119,8300.0
2013-08-07 15:10:00,36.83,36.89,36.83,36.87,33700.0,27.8044,27.8497,27.8044,27.8346,33700.0
2013-08-07 15:15:00,36.86,36.86,36.81,36.81,51600.0,27.827,27.827,27.7893,27.7893,51600.0
2013-08-07 15:20:00,36.81,36.82,36.8,36.8,9300.0,27.7893,27.7968,27.7817,27.7817,9300.0
2013-08-07 15:25:00,36.8,36.8,36.76,36.8,39900.0,27.7817,27.7817,27.7515,27.7817,39900.0
2013-08-07 15:30:00,36.81,36.81,36.79,36.8,13100.0,27.7893,27.7893,27.7742,27.7817,13100.0
2013-08-07 15:35:00,36.81,36.87,36.81,36.87,55000.0,27.7893,27.8346,27.7893,27.8346,55000.0
2013-08-07 15:40:00,36.85,36.85,36.82,36.82,26400.0,27.8195,27.8195,27.7968,27.7968,26400.0
2013-08-07 15:45:00,36.83,36.86,36.82,36.84,12300.0,27.8044,27.827,27.7968,27.8119,12300.0
2013-08-07 15:50:00,36.85,36.85,36.79,36.79,29300.0,27.8195,27.8195,27.7742,27.7742,29300.0
2013-08-07 15:55:00,36.8,36.81,36.78,36.8,38900.0,27.7817,27.7893,27.7666,27.7817,38900.0
2013-08-08 09:30:00,37.03,37.08,37.0,37.08,11600.0,27.9554,27.9931,27.9327,27.9931,11600.0
2013-08-08 09:35:00,37.08,37.22,37.08,37.16,66100.0,27.9931,28.0988,27.9931,28.0535,66100.0
2013-08-08 09:40:00,37.17,37.2,37.09,37.09,3800.0,28.0611,28.0837,28.0007,28.0007,3800.0
2013-08-08 09:45:00,37.09,37.09,37.01,37.04,24400.0,28.0007,28.0007,27.9403,27.9629,24400.0
2013-08-08 09:50:00,37.04,37.08,37.04,37.06,13700.0,27.9629,27.9931,27.9629,27.978,13700.0
2013-08-08 09:55:00,37.04,37.14,37.03,37.12,13700.0,27.9629,28.0384,27.9554,28.0233,13700.0
2013-08-08 10:00:00,37.11,37.13,37.01,37.02,60000.0,28.0158,28.0309,27.9403,27.9478,60000.0
2013-08-08 10:05:00,37.02,37.02,36.93,36.94,12400.0,27.9478,27.9478,27.8799,27.8874,12400.0
2013-08-08 10:10:00,36.94,36.95,36.91,36.92,8800.0,27.8874,27.895,27.8648,27.8723,8800.0
2013-08-08 10:15:00,36.92,36.93,36.91,36.93,6000.0,27.8723,27.8799,27.8648,27.8799,6000.0
2013-08-08 10:20:00,36.93,36.96,36.93,36.93,32900.0,27.8799,27.9025,27.8799,27.8799,32900.0
2013-08-08 10:25:00,36.92,36.93,36.91,36.91,5200.0,27.8723,27.8799,27.8648,27.8648,5200.0
2013-08-08 10:30:00,36.91,36.91,36.77,36.77,53700.0,27.8648,27.8648,27.7591,27.7591,53700.0
2013-08-08 10:35:00,36.78,36.79,36.76,36.78,6600.0,27.7666,27.7742,27.7515,27.7666,6600.0
2013-08-08 10:40:00,36.79,36.79,36.7,36.71,23000.0,27.7742,27.7742,27.7062,27.7138,23000.0
2013-08-08 10:45:00,36.71,36.84,36.71,36.82,90800.0,27.7138,27.8119,27.7138,27.7968,90800.0
2013-08-08 10:50:00,36.81,36.86,36.81,36.86,2700.0,27.7893,27.827,27.7893,27.827,2700.0
2013-08-08 10:55:00,36.85,36.85,36.83,36.84,5600.0,27.8195,27.8195,27.8044,27.8119,5600.0
2013-08-08 11:00:00,36.84,36.84,36.74,36.74,32500.0,27.8119,27.8119,27.7364,27.7364,32500.0
2013-08-08 11:05:00,36.75,36.82,36.75,36.82,41000.0,27.744,27.7968,27.744,27.7968,41000.0
2013-08-08 11:10:00,36.82,36.83,36.78,36.79,6300.0,27.7968,27.8044,27.7666,27.7742,6300.0
2013-08-08 11:15:00,36.79,36.81,36.76,36.76,7400.0,27.7742,27.7893,27.7515,27.7515,7400.0
2013-08-08 11:20:00,36.77,36.85,36.77,36.84,6200.0,27.7591,27.8195,27.7591,27.8119,6200.0
2013-08-08 11:25:00,36.85,36.85,36.82,36.82,4300.0,27.8195,27.8195,27.7968,27.7968,4300.0
2013-08-08 11:30:00,36.83,36.84,36.82,36.83,6500.0,27.8044,27.8119,27.7968,27.8044,6500.0
2013-08-08 11:35:00,36.83,36.85,36.83,36.85,8600.0,27.8044,27.8195,27.8044,27.8195,8600.0
2013-08-08 11:40:00,36.85,36.87,36.84,36.84,15700.0,27.8195,27.8346,27.8119,27.8119,15700.0
2013-08-08 11:45:00,36.85,36.86,36.84,36.86,25900.0,27.8195,27.827,27.8119,27.827,25900.0
2013-08-08 11:50:00,36.85,36.85,36.81,36.81,73600.0,27.8195,27.8195,27.7893,27.7893,73600.0
2013-08-08 11:55:00,36.81,36.84,36.81,36.83,8500.0,27.7893,27.8119,27.7893,27.8044,8500.0
2013-08-08 12:00:00,36.84,36.85,36.84,36.85,2000.0,27.8119,27.8195,27.8119,27.8195,2000.0
2013-08-08 12:05:00,36.85,36.88,36.85,36.86,3600.0,27.8195,27.8421,27.8195,27.827,3600.0
2013-08-08 12:10:00,36.87,36.92,36.86,36.92,13900.0,27.8346,27.8723,27.827,27.8723,13900.0
2013-08-08 12:15:00,36.92,36.96,36.92,36.95,7800.0,27.8723,27.9025,27.8723,27.895,7800.0
2013-08-08 12:20:00,36.95,36.97,36.94,36.95,12700.0,27.895,27.9101,27.8874,27.895,12700.0
2013-08-08 12:25:00,36.94,36.95,36.93,36.93,18500.0,27.8874,27.895,27.8799,27.8799,18500.0
2013-08-08 12:30:00,36.94,36.94,36.92,36.93,1300.0,27.8874,27.8874,27.8723,27.8799,1300.0
2013-08-08 12:35:00,36.95,36.95,36.95,36.95,1200.0,27.895,27.895,27.895,27.895,1200.0
2013-08-08 12:40:00,36.95,36.96,36.93,36.93,31100.0,27.895,27.9025,27.8799,27.8799,31100.0
2013-08-08 12:45:00,36.93,36.95,36.92,36.92,89000.0,27.8799,27.895,27.8723,27.8723,89000.0
2013-08-08 12:50:00,36.93,36.95,36.92,36.93,52000.0,27.8799,27.895,27.8723,27.8799,52000.0
2013-08-08 12:55:00,36.93,36.93,36.91,36.93,5200.0,27.8799,27.8799,27.8648,27.8799,5200.0
2013-08-08 13:00:00,36.94,36.97,36.94,36.97,7500.0,27.8874,27.9101,27.8874,27.9101,7500.0
2013-08-08 13:05:00,36.98,36.98,36.94,36.94,6300.0,27.9176,27.9176,27.8874,27.8874,6300.0
2013-08-08 13:10:00,36.93,36.93,36.89,36.9,9900.0,27.8799,27.8799,27.8497,27.8572,9900.0
2013-08-08 13:15:00,36.91,36.91,36.91,36.91,5200.0,27.8648,27.8648,27.8648,27.8648,5200.0
2013-08-08 13:20:00,36.91,36.93,36.91,36.93,4200.0,27.8648,27.8799,27.8648,27.8799,4200.0
2013-08-08 13:25:00,36.94,36.96,36.94,36.95,6000.0,27.8874,27.9025,27.8874,27.895,6000.0
2013-08-08 13:30:00,36.94,36.95,36.93,36.95,9100.0,27.8874,27.895,27.8799,27.895,9100.0
2013-08-08 13:35:00,36.94,36.95,36.93,36.93,6100.0,27.8874,27.895,27.8799,27.8799,6100.0
2013-08-08 13:40:00,36.92,36.93,36.91,36.93,11300.0,27.8723,27.8799,27.8648,27.8799,11300.0
2013-08-08 13:45:00,36.94,36.95,36.93,36.94,3700.0,27.8874,27.895,27.8799,27.8874,3700.0
2013-08-08 13:50:00,36.93,36.96,36.93,36.96,4100.0,27.8799,27.9025,27.8799,27.9025,4100.0
2013-08-08 13:55:00,36.95,36.96,36.95,36.96,3600.0,27.895,27.9025,27.895,27.9025,3600.0
2013-08-08 14:00:00,36.97,36.99,36.97,36.98,4300.0,27.9101,27.9252,27.9101,27.9176,4300.0
2013-08-08 14:05:00,36.99,37.0,36.98,36.98,4100.0,27.9252,27.9327,27.9176,27.9176,4100.0
2013-08-08 14:10:00,36.98,36.98,36.97,36.98,3300.0,27.9176,27.9176,27.9101,27.9176,3300.0
2013-08-08 14:15:00,36.99,37.01,36.98,36.98,10100.0,27.9252,27.9403,27.9176,27.9176,10100.0
2013-08-08 14:20:00,36.99,37.01,36.97,37.0,4700.0,27.9252,27.9403,27.9101,27.9327,4700.0
2013-08-08 14:25:00,37.0,37.05,37.0,37.05,5300.0,27.9327,27.9705,27.9327,27.9705,5300.0
2013-08-08 14:30:00,37.05,37.06,37.0,37.0,6200.0,27.9705,27.978,27.9327,27.9327,6200.0
2013-08-08 14:35:00,37.0,37.01,37.0,37.01,5100.0,27.9327,27.9403,27.9327,27.9403,5100.0
2013-08-08 14:40:00,37.02,37.03,37.02,37.03,8000.0,27.9478,27.9554,27.9478,27.9554,8000.0
2013-08-08 14:45:00,37.02,37.02,36.99,36.99,6100.0,27.9478,27.9478,27.9252,27.9252,6100.0
2013-08-08 14:50:00,36.98,36.99,36.96,36.96,7100.0,27.9176,27.9252,27.9025,27.9025,7100.0
2013-08-08 14:55:00,36.95,36.98,36.95,36.98,4700.0,27.895,27.9176,27.895,27.9176,4700.0
2013-08-08 15:00:00,36.98,36.99,36.97,36.97,8600.0,27.9176,27.9252,27.9101,27.9101,8600.0
2013-08-08 15:05:00,36.96,36.98,36.96,36.97,4800.0,27.9025,27.9176,27.9025,27.9101,4800.0
2013-08-08 15:10:00,36.97,36.98,36.95,36.95,8900.0,27.9101,27.9176,27.895,27.895,8900.0
2013-08-08 15:15:00,36.94,36.95,36.94,36.95,4200.0,27.8874,27.895,27.8874,27.895,4200.0
2013-08-08 15:20:00,36.94,36.95,36.93,36.93,5700.0,27.8874,27.895,27.8799,27.8799,5700.0
2013-08-08 15:25:00,36.94,36.95,36.93,36.95,7700.0,27.8874,27.895,27.8799,27.895,7700.0
2013-08-08 15:30:00,36.96,36.98,36.95,36.96,9200.0,27.9025,27.9176,27.895,27.9025,9200.0
2013-08-08 15:35:00,36.96,36.96,36.95,36.96,5800.0,27.9025,27.9025,27.895,27.9025,5800.0
2013-08-08 15:40:00,36.95,36.97,36.95,36.96,9000.0,27.895,27.9101,27.895,27.9025,9000.0
2013-08-08 15:45:00,36.96,36.96,36.94,36.96,16500.0,27.9025,27.9025,27.8874,27.9025,16500.0
2013-08-08 15:50:00,36.96,36.97,36.94,36.94,23000.0,27.9025,27.9101,27.8874,27.8874,23000.0
2013-08-08 15:55:00,36.95,36.96,36.91,36.91,85700.0,27.895,27.9025,27.8648,27.8648,85700.0
2013-08-09 09:30:00,36.83,36.88,36.83,36.88,13600.0,27.8044,27.8421,27.8044,27.8421,13600.0
2013-08-09 09:35:00,36.87,36.97,36.87,36.96,4500.0,27.8346,27.9101,27.8346,27.9025,4500.0
2013-08-09 09:40:00,36.97,37.03,36.96,37.01,39900.0,27.9101,27.9554,27.9025,27.9403,39900.0
2013-08-09 09:45:00,37.01,37.04,37.01,37.02,8100.0,27.9403,27.9629,27.9403,27.9478,8100.0
2013-08-09 09:50:00,37.02,37.02,36.96,36.97,3700.0,27.9478,27.9478,27.9025,27.9101,3700.0
2013-08-09 09:55:00,36.97,37.0,36.95,37.0,3100.0,27.9101,27.9327,27.895,27.9327,3100.0
2013-08-09 10:00:00,37.01,37.02,36.98,37.0,3900.0,27.9403,27.9478,27.9176,27.9327,3900.0
2013-08-09 10:05:00,37.0,37.0,36.87,36.93,11700.0,27.9327,27.9327,27.8346,27.8799,11700.0
2013-08-09 10:10:00,36.94,36.94,36.89,36.9,5800.0,27.8874,27.8874,27.8497,27.8572,5800.0
2013-08-09 10:15:00,36.93,36.93,36.86,36.86,3000.0,27.8799,27.8799,27.827,27.827,3000.0
2013-08-09 10:20:00,36.85,36.88,36.8,36.88,7400.0,27.8195,27.8421,27.7817,27.8421,7400.0
2013-08-09 10:25:00,36.89,36.91,36.89,36.9,4600.0,27.8497,27.8648,27.8497,27.8572,4600.0
2013-08-09 10:30:00,36.91,36.95,36.91,36.94,3700.0,27.8648,27.895,27.8648,27.8874,3700.0
2013-08-09 10:35:00,36.93,36.94,36.91,36.92,6800.0,27.8799,27.8874,27.8648,27.8723,6800.0
2013-08-09 10:40:00,36.92,36.94,36.92,36.94,7700.0,27.8723,27.8874,27.8723,27.8874,7700.0
2013-08-09 10:45:00,36.95,36.96,36.95,36.95,5100.0,27.895,27.9025,27.895,27.895,5100.0
2013-08-09 10:50:00,36.96,36.97,36.86,36.87,9700.0,27.9025,27.9101,27.827,27.8346,9700.0
2013-08-09 10:55:00,36.88,36.88,36.85,36.86,4900.0,27.8421,27.8421,27.8195,27.827,4900.0
2013-08-09 11:00:00,36.85,36.85,36.76,36.77,7100.0,27.8195,27.8195,27.7515,27.7591,7100.0
2013-08-09 11:05:00,36.77,36.8,36.72,36.8,38100.0,27.7591,27.7817,27.7213,27.7817,38100.0
2013-08-09 11:10:00,36.8,36.86,36.8,36.86,7600.0,27.7817,27.827,27.7817,27.827,7600.0
2013-08-09 11:15:00,36.85,36.86,36.81,36.83,8700.0,27.8195,27.827,27.7893,27.8044,8700.0
2013-08-09 11:20:00,36.82,36.82,36.72,36.72,17500.0,27.7968,27.7968,27.7213,27.7213,17500.0
2013-08-09 11:25:00,36.72,36.81,36.7,36.81,64900.0,27.7213,27.7893,27.7062,27.7893,64900.0
2013-08-09 11:30:00,36.82,36.83,36.8,36.81,10500.0,27.7968,27.8044,27.7817,27.7893,10500.0
2013-08-09 11:35:00,36.82,36.84,36.82,36.84,6100.0,27.7968,27.8119,27.7968,27.8119,6100.0
2013-08-09 11:40:00,36.85,36.86,36.84,36.85,6600.0,27.8195,27.827,27.8119,27.8195,6600.0
2013-08-09 11:45:00,36.85,36.88,36.85,36.87,6600.0,27.8195,27.8421,27.8195,27.8346,6600.0
2013-08-09 11:50:00,36.88,36.92,36.88,36.9,41200.0,27.8421,27.8723,27.8421,27.8572,41200.0
2013-08-09 11:55:00,36.9,36.93,36.87,36.87,12400.0,27.8572,27.8799,27.8346,27.8346,12400.0
2013-08-09 12:00:00,36.87,36.87,36.83,36.83,7200.0,27.8346,27.8346,27.8044,27.8044,7200.0
2013-08-09 12:05:00,36.83,36.84,36.81,36.84,8600.0,27.8044,27.8119,27.7893,27.8119,8600.0
2013-08-09 12:10:00,36.85,36.88,36.84,36.88,2700.0,27.8195,27.8421,27.8119,27.8421,2700.0
2013-08-09 12:15:00,36.88,36.89,36.87,36.88,3400.0,27.8421,27.8497,27.8346,27.8421,3400.0
2013-08-09 12:20:00,36.86,36.89,36.86,36.87,4300.0,27.827,27.8497,27.827,27.8346,4300.0
2013-08-09 12:25:00,36.88,36.9,36.88,36.89,3200.0,27.8421,27.8572,27.8421,27.8497,3200.0
2013-08-09 12:30:00,36.89,36.91,36.89,36.9,5500.0,27.8497,27.8648,27.8497,27.8572,5500.0
2013-08-09 12:35:00,36.91,36.92,36.9,36.9,2500.0,27.8648,27.8723,27.8572,27.8572,2500.0
2013-08-09 12:40:00,36.9,36.9,36.87,36.87,4800.0,27.8572,27.8572,27.8346,27.8346,4800.0
2013-08-09 12:45:00,36.87,36.88,36.86,36.88,3000.0,27.8346,27.8421,27.827,27.8421,3000.0
2013-08-09 12:50:00,36.89,36.9,36.89,36.9,2400.0,27.8497,27.8572,27.8497,27.8572,2400.0
2013-08-09 12:55:00,36.89,36.9,36.87,36.87,3100.0,27.8497,27.8572,27.8346,27.8346,3100.0
2013-08-09 13:00:00,36.87,36.88,36.85,36.86,2800.0,27.8346,27.8421,27.8195,27.827,2800.0
2013-08-09 13:05:00,36.85,36.89,36.85,36.89,31200.0,27.8195,27.8497,27.8195,27.8497,31200.0
2013-08-09 13:10:00,36.89,36.9,36.87,36.87,6100.0,27.8497,27.8572,27.8346,27.8346,6100.0
2013-08-09 13:15:00,36.87,36.89,36.87,36.89,2200.0,27.8346,27.8497,27.8346,27.8497,2200.0
2013-08-09 13:20:00,36.89,36.91,36.89,36.9,4300.0,27.8497,27.8648,27.8497,27.8572,4300.0
2013-08-09 13:25:00,36.91,36.92,36.91,36.92,4600.0,27.8648,27.8723,27.8648,27.8723,4600.0
2013-08-09 13:30:00,36.92,36.95,36.92,36.94,16000.0,27.8723,27.895,27.8723,27.8874,16000.0
2013-08-09 13:35:00,36.95,36.95,36.94,36.94,5200.0,27.895,27.895,27.8874,27.8874,5200.0
2013-08-09 13:40:00,36.94,36.95,36.94,36.95,2400.0,27.8874,27.895,27.8874,27.895,2400.0
2013-08-09 13:45:00,36.95,36.95,36.89,36.89,5500.0,27.895,27.895,27.8497,27.8497,5500.0
2013-08-09 13:50:00,36.89,36.89,36.88,36.89,2800.0,27.8497,27.8497,27.8421,27.8497,2800.0
2013-08-09 13:55:00,36.9,36.91,36.89,36.89,3600.0,27.8572,27.8648,27.8497,27.8497,3600.0
2013-08-09 14:00:00,36.88,36.91,36.87,36.88,6800.0,27.8421,27.8648,27.8346,27.8421,6800.0
2013-08-09 14:05:00,36.88,36.89,36.84,36.86,4900.0,27.8421,27.8497,27.8119,27.827,4900.0
2013-08-09 14:10:00,36.85,36.88,36.85,36.88,4800.0,27.8195,27.8421,27.8195,27.8421,4800.0
2013-08-09 14:15:00,36.86,36.88,36.82,36.85,13700.0,27.827,27.8421,27.7968,27.8195,13700.0
2013-08-09 14:20:00,36.85,36.86,36.85,36.86,2000.0,27.8195,27.827,27.8195,27.827,2000.0
2013-08-09 14:25:00,36.85,36.86,36.83,36.83,2900.0,27.8195,27.827,27.8044,27.8044,2900.0
2013-08-09 14:30:00,36.83,36.85,36.83,36.84,6500.0,27.8044,27.8195,27.8044,27.8119,6500.0
2013-08-09 14:35:00,36.84,36.84,36.78,36.78,8100.0,27.8119,27.8119,27.7666,27.7666,8100.0
2013-08-09 14:40:00,36.79,36.82,36.79,36.82,3100.0,27.7742,27.7968,27.7742,27.7968,3100.0
2013-08-09 14:45:00,36.81,36.84,36.8,36.84,6500.0,27.7893,27.8119,27.7817,27.8119,6500.0
2013-08-09 14:50:00,36.85,36.89,36.85,36.89,8500.0,27.8195,27.8497,27.8195,27.8497,8500.0
2013-08-09 14:55:00,36.87,36.88,36.84,36.86,10500.0,27.8346,27.8421,27.8119,27.827,10500.0
2013-08-09 15:00:00,36.87,36.88,36.83,36.84,11000.0,27.8346,27.8421,27.8044,27.8119,11000.0
2013-08-09 15:05:00,36.84,36.85,36.82,36.83,17100.0,27.8119,27.8195,27.7968,27.8044,17100.0
2013-08-09 15:10:00,36.83,36.84,36.83,36.84,4800.0,27.8044,27.8119,27.8044,27.8119,4800.0
2013-08-09 15:15:00,36.84,36.86,36.84,36.86,3600.0,27.8119,27.827,27.8119,27.827,3600.0
2013-08-09 15:20:00,36.86,36.88,36.85,36.85,23500.0,27.827,27.8421,27.8195,27.8195,23500.0
2013-08-09 15:25:00,36.85,36.87,36.83,36.83,23100.0,27.8195,27.8346,27.8044,27.8044,23100.0
2013-08-09 15:30:00,36.84,36.84,36.79,36.79,9300.0,27.8119,27.8119,27.7742,27.7742,9300.0
2013-08-09 15:35:00,36.8,36.83,36.8,36.81,17400.0,27.7817,27.8044,27.7817,27.7893,17400.0
2013-08-09 15:40:00,36.82,36.83,36.81,36.81,75000.0,27.7968,27.8044,27.7893,27.7893,75000.0
2013-08-09 15:45:00,36.82,36.83,36.79,36.81,39200.0,27.7968,27.8044,27.7742,27.7893,39200.0
2013-08-09 15:50:00,36.82,36.82,36.79,36.8,27600.0,27.7968,27.7968,27.7742,27.7817,27600.0
2013-08-09 15:55:00,36.8,36.82,36.75,36.75,95600.0,27.7817,27.7968,27.744,27.744,95600.0
2013-08-12 09:30:00,36.56,36.59,36.5,36.57,100600.0,27.6005,27.6232,27.5553,27.6081,100600.0
2013-08-12 09:35:00,36.53,36.63,36.53,36.63,13700.0,27.5779,27.6534,27.5779,27.6534,13700.0
2013-08-12 09:40:00,36.63,36.76,36.63,36.76,24100.0,27.6534,27.7515,27.6534,27.7515,24100.0
2013-08-12 09:45:00,36.77,36.84,36.73,36.74,13700.0,27.7591,27.8119,27.7289,27.7364,13700.0
2013-08-12 09:50:00,36.74,36.81,36.74,36.79,7300.0,27.7364,27.7893,27.7364,27.7742,7300.0
2013-08-12 09:55:00,36.79,36.81,36.75,36.76,41900.0,27.7742,27.7893,27.744,27.7515,41900.0
2013-08-12 10:00:00,36.77,36.8,36.72,36.72,19200.0,27.7591,27.7817,27.7213,27.7213,19200.0
2013-08-12 10:05:00,36.71,36.73,36.7,36.73,20900.0,27.7138,27.7289,27.7062,27.7289,20900.0
2013-08-12 10:10:00,36.73,36.83,36.73,36.81,22700.0,27.7289,27.8044,27.7289,27.7893,22700.0
2013-08-12 10:15:00,36.82,36.86,36.73,36.74,37000.0,27.7968,27.827,27.7289,27.7364,37000.0
2013-08-12 10:20:00,36.75,36.77,36.73,36.76,6300.0,27.744,27.7591,27.7289,27.7515,6300.0
2013-08-12 10:25:00,36.78,36.8,36.77,36.77,10500.0,27.7666,27.7817,27.7591,27.7591,10500.0
2013-08-12 10:30:00,36.77,36.86,36.77,36.86,11300.0,27.7591,27.827,27.7591,27.827,11300.0
2013-08-12 10:35:00,36.85,36.91,36.84,36.91,9300.0,27.8195,27.8648,27.8119,27.8648,9300.0
2013-08-12 10:40:00,36.9,36.91,36.89,36.91,6700.0,27.8572,27.8648,27.8497,27.8648,6700.0
2013-08-12 10:45:00,36.92,36.92,36.88,36.89,11800.0,27.8723,27.8723,27.8421,27.8497,11800.0
2013-08-12 10:50:00,36.89,36.9,36.83,36.83,23500.0,27.8497,27.8572,27.8044,27.8044,23500.0
2013-08-12 10:55:00,36.84,36.91,36.82,36.9,12200.0,27.8119,27.8648,27.7968,27.8572,12200.0
2013-08-12 11:00:00,36.9,36.93,36.88,36.88,5500.0,27.8572,27.8799,27.8421,27.8421,5500.0
2013-08-12 11:05:00,36.88,36.88,36.83,36.83,13300.0,27.8421,27.8421,27.8044,27.8044,13300.0
2013-08-12 11:10:00,36.84,36.84,36.8,36.81,19700.0,27.8119,27.8119,27.7817,27.7893,19700.0
2013-08-12 11:15:00,36.82,36.83,36.81,36.83,57500.0,27.7968,27.8044,27.7893,27.8044,57500.0
2013-08-12 11:20:00,36.84,36.88,36.83,36.87,9700.0,27.8119,27.8421,27.8044,27.8346,9700.0
2013-08-12 11:25:00,36.87,36.94,36.86,36.93,123900.0,27.8346,27.8874,27.827,27.8799,123900.0
2013-08-12 11:30:00,36.93,36.94,36.9,36.9,38200.0,27.8799,27.8874,27.8572,27.8572,38200.0
2013-08-12 11:35:00,36.9,36.9,36.86,36.86,5400.0,27.8572,27.8572,27.827,27.827,5400.0
2013-08-12 11:40:00,36.85,36.93,36.85,36.93,4800.0,27.8195,27.8799,27.8195,27.8799,4800.0
2013-08-12 11:45:00,36.93,36.93,36.91,36.93,5500.0,27.8799,27.8799,27.8648,27.8799,5500.0
2013-08-12 11:50:00,36.92,36.93,36.86,36.88,15400.0,27.8723,27.8799,27.827,27.8421,15400.0
2013-08-12 11:55:00,36.88,36.89,36.87,36.89,7800.0,27.8421,27.8497,27.8346,27.8497,7800.0
2013-08-12 12:00:00,36.88,36.9,36.88,36.89,12000.0,27.8421,27.8572,27.8421,27.8497,12000.0
2013-08-12 12:05:00,36.88,36.89,36.86,36.87,36000.0,27.8421,27.8497,27.827,27.8346,36000.0
2013-08-12 12:10:00,36.87,36.89,36.85,36.89,35300.0,27.8346,27.8497,27.8195,27.8497,35300.0
2013-08-12 12:15:00,36.88,36.9,36.88,36.9,2900.0,27.8421,27.8572,27.8421,27.8572,2900.0
2013-08-12 12:20:00,36.9,36.91,36.89,36.91,14300.0,27.8572,27.8648,27.8497,27.8648,14300.0
2013-08-12 12:25:00,36.9,36.9,36.85,36.86,6600.0,27.8572,27.8572,27.8195,27.827,6600.0
2013-08-12 12:30:00,36.85,36.85,36.83,36.84,6400.0,27.8195,27.8195,27.8044,27.8119,6400.0
2013-08-12 12:35:00,36.83,36.84,36.82,36.83,2500.0,27.8044,27.8119,27.7968,27.8044,2500.0
2013-08-12 12:40:00,36.83,36.84,36.82,36.83,4200.0,27.8044,27.8119,27.7968,27.8044,4200.0
2013-08-12 12:45:00,36.84,36.85,36.83,36.85,1700.0,27.8119,27.8195,27.8044,27.8195,1700.0
2013-08-12 12:50:00,36.84,36.85,36.83,36.85,2000.0,27.8119,27.8195,27.8044,27.8195,2000.0
2013-08-12 12:55:00,36.85,36.87,36.84,36.87,2100.0,27.8195,27.8346,27.8119,27.8346,2100.0
2013-08-12 13:00:00,36.87,36.87,36.84,36.86,5100.0,27.8346,27.8346,27.8119,27.827,5100.0
2013-08-12 13:05:00,36.85,36.85,36.82,36.84,3800.0,27.8195,27.8195,27.7968,27.8119,3800.0
2013-08-12 13:10:00,36.83,36.83,36.8,36.8,3400.0,27.8044,27.8044,27.7817,27.7817,3400.0
2013-08-12 13:15:00,36.8,36.82,36.79,36.82,4300.0,27.7817,27.7968,27.7742,27.7968,4300.0
2013-08-12 13:20:00,36.82,36.83,36.81,36.83,2100.0,27.7968,27.8044,27.7893,27.8044,2100.0
2013-08-12 13:25:00,36.82,36.83,36.81,36.83,3600.0,27.7968,27.8044,27.7893,27.8044,3600.0
2013-08-12 13:30:00,36.83,36.83,36.82,36.83,4300.0,27.8044,27.8044,27.7968,27.8044,4300.0
2013-08-12 13:35:00,36.84,36.84,36.83,36.83,19200.0,27.8119,27.8119,27.8044,27.8044,19200.0
2013-08-12 13:40:00,36.84,36.84,36.83,36.83,3400.0,27.8119,27.8119,27.8044,27.8044,3400.0
2013-08-12 13:45:00,36.82,36.82,36.8,36.8,1300.0,27.7968,27.7968,27.7817,27.7817,1300.0
2013-08-12 13:50:00,36.79,36.79,36.78,36.79,4000.0,27.7742,27.7742,27.7666,27.7742,4000.0
2013-08-12 13:55:00,36.8,36.8,36.79,36.79,1500.0,27.7817,27.7817,27.7742,27.7742,1500.0
2013-08-12 14:00:00,36.79,36.79,36.77,36.79,5300.0,27.7742,27.7742,27.7591,27.7742,5300.0
2013-08-12 14:05:00,36.8,36.82,36.8,36.82,5300.0,27.7817,27.7968,27.7817,27.7968,5300.0
2013-08-12 14:10:00,36.82,36.82,36.8,36.81,2900.0,27.7968,27.7968,27.7817,27.7893,2900.0
2013-08-12 14:15:00,36.81,36.81,36.8,36.81,1600.0,27.7893,27.7893,27.7817,27.7893,1600.0
2013-08-12 14:20:00,36.81,36.81,36.8,36.81,600.0,27.7893,27.7893,27.7817,27.7893,600.0
2013-08-12 14:25:00,36.81,36.81,36.77,36.78,4700.0,27.7893,27.7893,27.7591,27.7666,4700.0
2013-08-12 14:30:00,36.78,36.78,36.77,36.77,3000.0,27.7666,27.7666,27.7591,27.7591,3000.0
2013-08-12 14:35:00,36.77,36.78,36.77,36.78,4600.0,27.7591,27.7666,27.7591,27.7666,4600.0
2013-08-12 14:40:00,36.78,36.78,36.76,36.78,2300.0,27.7666,27.7666,27.7515,27.7666,2300.0
2013-08-12 14:45:00,36.78,36.79,36.77,36.79,18300.0,27.7666,27.7742,27.7591,27.7742,18300.0
2013-08-12 14:50:00,36.79,36.79,36.77,36.77,5000.0,27.7742,27.7742,27.7591,27.7591,5000.0
2013-08-12 14:55:00,36.77,36.77,36.75,36.77,2600.0,27.7591,27.7591,27.744,27.7591,2600.0
2013-08-12 15:00:00,36.76,36.77,36.73,36.74,24300.0,27.7515,27.7591,27.7289,27.7364,24300.0
2013-08-12 15:05:00,36.75,36.76,36.75,36.75,5000.0,27.744,27.7515,27.744,27.744,5000.0
2013-08-12 15:10:00,36.75,36.8,36.75,36.79,28600.0,27.744,27.7817,27.744,27.7742,28600.0
2013-08-12 15:15:00,36.8,36.8,36.79,36.8,10800.0,27.7817,27.7817,27.7742,27.7817,10800.0
2013-08-12 15:20:00,36.8,36.8,36.79,36.79,20800.0,27.7817,27.7817,27.7742,27.7742,20800.0
2013-08-12 15:25:00,36.8,36.81,36.79,36.79,6000.0,27.7817,27.7893,27.7742,27.7742,6000.0
2013-08-12 15:30:00,36.8,36.82,36.79,36.81,10700.0,27.7817,27.7968,27.7742,27.7893,10700.0
2013-08-12 15:35:00,36.82,36.85,36.82,36.84,28200.0,27.7968,27.8195,27.7968,27.8119,28200.0
2013-08-12 15:40:00,36.85,36.85,36.81,36.82,21000.0,27.8195,27.8195,27.7893,27.7968,21000.0
2013-08-12 15:45:00,36.82,36.84,36.81,36.84,57000.0,27.7968,27.8119,27.7893,27.8119,57000.0
2013-08-12 15:50:00,36.84,36.84,36.83,36.84,9100.0,27.8119,27.8119,27.8044,27.8119,9100.0
2013-08-12 15:55:00,36.83,36.85,36.83,36.85,33200.0,27.8044,27.8195,27.8044,27.8195,33200.0
2013-08-13 09:30:00,36.98,36.98,36.8,36.86,24700.0,27.9176,27.9176,27.7817,27.827,24700.0
2013-08-13 09:35:00,36.86,36.89,36.81,36.83,16500.0,27.827,27.8497,27.7893,27.8044,16500.0
2013-08-13 09:40:00,36.81,36.81,36.78,36.79,3600.0,27.7893,27.7893,27.7666,27.7742,3600.0
2013-08-13 09:45:00,36.77,36.8,36.76,36.76,10400.0,27.7591,27.7817,27.7515,27.7515,10400.0
2013-08-13 09:50:00,36.76,36.77,36.69,36.71,13600.0,27.7515,27.7591,27.6987,27.7138,13600.0
2013-08-13 09:55:00,36.72,36.77,36.7,36.73,13800.0,27.7213,27.7591,27.7062,27.7289,13800.0
2013-08-13 10:00:00,36.73,36.73,36.68,36.68,7500.0,27.7289,27.7289,27.6911,27.6911,7500.0
2013-08-13 10:05:00,36.64,36.73,36.6,36.71,83900.0,27.6609,27.7289,27.6307,27.7138,83900.0
2013-08-13 10:10:00,36.72,36.72,36.68,36.68,11300.0,27.7213,27.7213,27.6911,27.6911,11300.0
2013-08-13 10:15:00,36.67,36.67,36.61,36.65,11100.0,27.6836,27.6836,27.6383,27.6685,11100.0
2013-08-13 10:20:00,36.66,36.69,36.64,36.68,6500.0,27.676,27.6987,27.6609,27.6911,6500.0
2013-08-13 10:25:00,36.68,36.68,36.63,36.64,22000.0,27.6911,27.6911,27.6534,27.6609,22000.0
2013-08-13 10:30:00,36.63,36.63,36.51,36.54,60100.0,27.6534,27.6534,27.5628,27.5854,60100.0
2013-08-13 10:35:00,36.53,36.55,36.53,36.54,5200.0,27.5779,27.593,27.5779,27.5854,5200.0
2013-08-13 10:40:00,36.56,36.6,36.55,36.57,37800.0,27.6005,27.6307,27.593,27.6081,37800.0
2013-08-13 10:45:00,36.57,36.57,36.52,36.53,124200.0,27.6081,27.6081,27.5704,27.5779,124200.0
2013-08-13 10:50:00,36.54,36.56,36.5,36.5,6900.0,27.5854,27.6005,27.5553,27.5553,6900.0
2013-08-13 10:55:00,36.49,36.56,36.47,36.55,43300.0,27.5477,27.6005,27.5326,27.593,43300.0
2013-08-13 11:00:00,36.54,36.57,36.53,36.56,23400.0,27.5854,27.6081,27.5779,27.6005,23400.0
2013-08-13 11:05:00,36.56,36.58,36.55,36.58,60100.0,27.6005,27.6156,27.593,27.6156,60100.0
2013-08-13 11:10:00,36.58,36.61,36.57,36.6,26500.0,27.6156,27.6383,27.6081,27.6307,26500.0
2013-08-13 11:15:00,36.61,36.64,36.59,36.64,14500.0,27.6383,27.6609,27.6232,27.6609,14500.0
2013-08-13 11:20:00,36.65,36.69,36.64,36.68,15500.0,27.6685,27.6987,27.6609,27.6911,15500.0
2013-08-13 11:25:00,36.69,36.7,36.68,36.69,6600.0,27.6987,27.7062,27.6911,27.6987,6600.0
2013-08-13 11:30:00,36.69,36.71,36.69,36.69,26700.0,27.6987,27.7138,27.6987,27.6987,26700.0
2013-08-13 11:35:00,36.69,36.69,36.67,36.69,4400.0,27.6987,27.6987,27.6836,27.6987,4400.0
2013-08-13 11:40:00,36.69,36.73,36.69,36.73,5200.0,27.6987,27.7289,27.6987,27.7289,5200.0
2013-08-13 11:45:00,36.75,36.77,36.73,36.73,16300.0,27.744,27.7591,27.7289,27.7289,16300.0
2013-08-13 11:50:00,36.73,36.75,36.72,36.75,8300.0,27.7289,27.744,27.7213,27.744,8300.0
2013-08-13 11:55:00,36.75,36.76,36.74,36.74,2700.0,27.744,27.7515,27.7364,27.7364,2700.0
2013-08-13 12:00:00,36.75,36.75,36.71,36.74,20700.0,27.744,27.744,27.7138,27.7364,20700.0
2013-08-13 12:05:00,36.74,36.76,36.74,36.76,3800.0,27.7364,27.7515,27.7364,27.7515,3800.0
2013-08-13 12:10:00,36.77,36.8,36.77,36.8,13900.0,27.7591,27.7817,27.7591,27.7817,13900.0
2013-08-13 12:15:00,36.8,36.85,36.8,36.85,3300.0,27.7817,27.8195,27.7817,27.8195,3300.0
2013-08-13 12:20:00,36.85,36.91,36.85,36.9,22300.0,27.8195,27.8648,27.8195,27.8572,22300.0
2013-08-13 12:25:00,36.9,36.97,36.9,36.97,31900.0,27.8572,27.9101,27.8572,27.9101,31900.0
2013-08-13 12:30:00,36.97,36.99,36.96,36.98,13300.0,27.9101,27.9252,27.9025,27.9176,13300.0
2013-08-13 12:35:00,36.98,37.01,36.97,37.0,135700.0,27.9176,27.9403,27.9101,27.9327,135700.0
2013-08-13 12:40:00,37.0,37.0,36.94,36.94,19000.0,27.9327,27.9327,27.8874,27.8874,19000.0
2013-08-13 12:45:00,36.95,36.95,36.91,36.92,47500.0,27.895,27.895,27.8648,27.8723,47500.0
2013-08-13 12:50:00,36.94,36.94,36.92,36.93,16800.0,27.8874,27.8874,27.8723,27.8799,16800.0
2013-08-13 12:55:00,36.93,36.95,36.91,36.91,9100.0,27.8799,27.895,27.8648,27.8648,9100.0
2013-08-13 13:00:00,36.9,36.91,36.85,36.86,50000.0,27.8572,27.8648,27.8195,27.827,50000.0
2013-08-13 13:05:00,36.86,36.9,36.85,36.9,9600.0,27.827,27.8572,27.8195,27.8572,9600.0
2013-08-13 13:10:00,36.91,36.93,36.9,36.93,5300.0,27.8648,27.8799,27.8572,27.8799,5300.0
2013-08-13 13:15:00,36.93,36.93,36.89,36.9,8300.0,27.8799,27.8799,27.8497,27.8572,8300.0
2013-08-13 13:20:00,36.91,36.92,36.9,36.91,5700.0,27.8648,27.8723,27.8572,27.8648,5700.0
2013-08-13 13:25:00,36.92,36.93,36.92,36.93,9100.0,27.8723,27.8799,27.8723,27.8799,9100.0
2013-08-13 13:30:00,36.92,36.92,36.91,36.91,3000.0,27.8723,27.8723,27.8648,27.8648,3000.0
2013-08-13 13:35:00,36.91,36.91,36.9,36.9,5900.0,27.8648,27.8648,27.8572,27.8572,5900.0
2013-08-13 13:40:00,36.89,36.91,36.89,36.89,5300.0,27.8497,27.8648,27.8497,27.8497,5300.0
2013-08-13 13:45:00,36.9,36.94,36.9,36.94,10200.0,27.8572,27.8874,27.8572,27.8874,10200.0
2013-08-13 13:50:00,36.95,36.97,36.95,36.96,24700.0,27.895,27.9101,27.895,27.9025,24700.0
2013-08-13 13:55:00,36.95,36.97,36.95,36.96,6400.0,27.895,27.9101,27.895,27.9025,6400.0
2013-08-13 14:00:00,36.96,36.97,36.95,36.96,4000.0,27.9025,27.9101,27.895,27.9025,4000.0
2013-08-13 14:05:00,36.95,36.95,36.93,36.95,5600.0,27.895,27.895,27.8799,27.895,5600.0
2013-08-13 14:10:00,36.95,36.95,36.94,36.95,4900.0,27.895,27.895,27.8874,27.895,4900.0
2013-08-13 14:15:00,36.95,36.96,36.95,36.95,1000.0,27.895,27.9025,27.895,27.895,1000.0
2013-08-13 14:20:00,36.95,36.96,36.94,36.94,22100.0,27.895,27.9025,27.8874,27.8874,22100.0
2013-08-13 14:25:00,36.94,36.94,36.93,36.94,3900.0,27.8874,27.8874,27.8799,27.8874,3900.0
2013-08-13 14:30:00,36.94,36.94,36.89,36.89,34100.0,27.8874,27.8874,27.8497,27.8497,34100.0
2013-08-13 14:35:00,36.89,36.9,36.89,36.9,4200.0,27.8497,27.8572,27.8497,27.8572,4200.0
2013-08-13 14:40:00,36.9,36.91,36.89,36.91,6000.0,27.8572,27.8648,27.8497,27.8648,6000.0
2013-08-13 14:45:00,36.92,36.92,36.9,36.9,4300.0,27.8723,27.8723,27.8572,27.8572,4300.0
2013-08-13 14:50:00,36.9,36.9,36.89,36.89,3900.0,27.8572,27.8572,27.8497,27.8497,3900.0
2013-08-13 14:55:00,36.9,36.92,36.9,36.91,9400.0,27.8572,27.8723,27.8572,27.8648,9400.0
2013-08-13 15:00:00,36.91,36.93,36.91,36.92,1900.0,27.8648,27.8799,27.8648,27.8723,1900.0
2013-08-13 15:05:00,36.93,36.93,36.91,36.91,17100.0,27.8799,27.8799,27.8648,27.8648,17100.0
2013-08-13 15:10:00,36.91,36.91,36.89,36.9,35800.0,27.8648,27.8648,27.8497,27.8572,35800.0
2013-08-13 15:15:00,36.9,36.91,36.89,36.89,7200.0,27.8572,27.8648,27.8497,27.8497,7200.0
2013-08-13 15:20:00,36.9,36.92,36.9,36.91,2400.0,27.8572,27.8723,27.8572,27.8648,2400.0
2013-08-13 15:25:00,36.91,36.91,36.9,36.9,2100.0,27.8648,27.8648,27.8572,27.8572,2100.0
2013-08-13 15:30:00,36.91,36.91,36.88,36.9,19900.0,27.8648,27.8648,27.8421,27.8572,19900.0
2013-08-13 15:35:00,36.91,36.91,36.88,36.9,5700.0,27.8648,27.8648,27.8421,27.8572,5700.0
2013-08-13 15:40:00,36.9,36.91,36.89,36.9,13700.0,27.8572,27.8648,27.8497,27.8572,13700.0
2013-08-13 15:45:00,36.9,36.93,36.9,36.92,33200.0,27.8572,27.8799,27.8572,27.8723,33200.0
2013-08-13 15:50:00,36.92,36.93,36.91,36.92,20900.0,27.8723,27.8799,27.8648,27.8723,20900.0
2013-08-13 15:55:00,36.93,36.94,36.92,36.94,41200.0,27.8799,27.8874,27.8723,27.8874,41200.0
2013-08-14 09:30:00,36.91,37.05,36.91,37.05,10000.0,27.8648,27.9705,27.8648,27.9705,10000.0
2013-08-14 09:35:00,37.03,37.04,37.01,37.02,26700.0,27.9554,27.9629,27.9403,27.9478,26700.0
2013-08-14 09:40:00,37.02,37.02,36.96,36.99,19300.0,27.9478,27.9478,27.9025,27.9252,19300.0
2013-08-14 09:45:00,36.98,37.07,36.96,37.07,12900.0,27.9176,27.9856,27.9025,27.9856,12900.0
2013-08-14 09:50:00,37.07,37.08,37.02,37.06,4000.0,27.9856,27.9931,27.9478,27.978,4000.0
2013-08-14 09:55:00,37.06,37.09,37.04,37.07,3400.0,27.978,28.0007,27.9629,27.9856,3400.0
2013-08-14 10:00:00,37.08,37.18,37.08,37.16,52900.0,27.9931,28.0686,27.9931,28.0535,52900.0
2013-08-14 10:05:00,37.14,37.14,37.0,37.0,21900.0,28.0384,28.0384,27.9327,27.9327,21900.0
2013-08-14 10:10:00,37.01,37.01,36.92,36.99,11300.0,27.9403,27.9403,27.8723,27.9252,11300.0
2013-08-14 10:15:00,36.97,37.0,36.97,37.0,4700.0,27.9101,27.9327,27.9101,27.9327,4700.0
2013-08-14 10:20:00,36.99,37.04,36.97,37.04,6500.0,27.9252,27.9629,27.9101,27.9629,6500.0
2013-08-14 10:25:00,37.04,37.04,37.02,37.02,6600.0,27.9629,27.9629,27.9478,27.9478,6600.0
2013-08-14 10:30:00,37.02,37.03,36.99,37.03,12700.0,27.9478,27.9554,27.9252,27.9554,12700.0
2013-08-14 10:35:00,37.04,37.04,36.98,36.99,2800.0,27.9629,27.9629,27.9176,27.9252,2800.0
2013-08-14 10:40:00,37.0,37.0,36.95,36.99,8800.0,27.9327,27.9327,27.895,27.9252,8800.0
2013-08-14 10:45:00,37.0,37.0,36.94,36.96,8900.0,27.9327,27.9327,27.8874,27.9025,8900.0
2013-08-14 10:50:00,36.96,36.99,36.95,36.99,3200.0,27.9025,27.9252,27.895,27.9252,3200.0
2013-08-14 10:55:00,36.98,37.0,36.96,36.99,4700.0,27.9176,27.9327,27.9025,27.9252,4700.0
2013-08-14 11:00:00,36.97,36.98,36.94,36.96,7000.0,27.9101,27.9176,27.8874,27.9025,7000.0
2013-08-14 11:05:00,36.96,36.96,36.95,36.95,5000.0,27.9025,27.9025,27.895,27.895,5000.0
2013-08-14 11:10:00,36.94,36.95,36.9,36.91,13600.0,27.8874,27.895,27.8572,27.8648,13600.0
2013-08-14 11:15:00,36.9,36.95,36.89,36.95,8500.0,27.8572,27.895,27.8497,27.895,8500.0
2013-08-14 11:20:00,36.94,36.94,36.92,36.92,7100.0,27.8874,27.8874,27.8723,27.8723,7100.0
2013-08-14 11:25:00,36.91,36.94,36.9,36.93,5100.0,27.8648,27.8874,27.8572,27.8799,5100.0
2013-08-14 11:30:00,36.95,36.96,36.93,36.95,5700.0,27.895,27.9025,27.8799,27.895,5700.0
2013-08-14 11:35:00,36.95,36.96,36.94,36.95,5900.0,27.895,27.9025,27.8874,27.895,5900.0
2013-08-14 11:40:00,36.96,37.01,36.96,37.0,6900.0,27.9025,27.9403,27.9025,27.9327,6900.0
2013-08-14 11:45:00,36.99,36.99,36.94,36.94,10300.0,27.9252,27.9252,27.8874,27.8874,10300.0
2013-08-14 11:50:00,36.94,36.95,36.93,36.93,9700.0,27.8874,27.895,27.8799,27.8799,9700.0
2013-08-14 11:55:00,36.93,36.97,36.91,36.96,14300.0,27.8799,27.9101,27.8648,27.9025,14300.0
2013-08-14 12:00:00,36.95,36.98,36.94,36.98,22400.0,27.895,27.9176,27.8874,27.9176,22400.0
2013-08-14 12:05:00,36.97,36.98,36.95,36.95,4500.0,27.9101,27.9176,27.895,27.895,4500.0
2013-08-14 12:10:00,36.96,36.99,36.96,36.98,7100.0,27.9025,27.9252,27.9025,27.9176,7100.0
2013-08-14 12:15:00,36.99,37.01,36.98,37.0,14600.0,27.9252,27.9403,27.9176,27.9327,14600.0
2013-08-14 12:20:00,37.0,37.0,36.94,36.95,5100.0,27.9327,27.9327,27.8874,27.895,5100.0
2013-08-14 12:25:00,36.95,36.99,36.95,36.99,5000.0,27.895,27.9252,27.895,27.9252,5000.0
2013-08-14 12:30:00,36.99,37.0,36.97,36.98,3200.0,27.9252,27.9327,27.9101,27.9176,3200.0
2013-08-14 12:35:00,36.98,36.98,36.94,36.96,14200.0,27.9176,27.9176,27.8874,27.9025,14200.0
2013-08-14 12:40:00,36.96,36.96,36.95,36.96,1300.0,27.9025,27.9025,27.895,27.9025,1300.0
2013-08-14 12:45:00,36.97,36.97,36.95,36.96,1100.0,27.9101,27.9101,27.895,27.9025,1100.0
2013-08-14 12:50:00,36.96,36.96,36.95,36.95,3100.0,27.9025,27.9025,27.895,27.895,3100.0
2013-08-14 12:55:00,36.95,36.97,36.95,36.97,2800.0,27.895,27.9101,27.895,27.9101,2800.0
2013-08-14 13:00:00,36.96,36.98,36.96,36.98,6500.0,27.9025,27.9176,27.9025,27.9176,6500.0
2013-08-14 13:05:00,36.98,36.99,36.96,36.97,10200.0,27.9176,27.9252,27.9025,27.9101,10200.0
2013-08-14 13:10:00,36.98,36.98,36.96,36.97,1700.0,27.9176,27.9176,27.9025,27.9101,1700.0
2013-08-14 13:15:00,36.95,36.97,36.95,36.96,5300.0,27.895,27.9101,27.895,27.9025,5300.0
2013-08-14 13:20:00,36.96,36.97,36.95,36.97,7500.0,27.9025,27.9101,27.895,27.9101,7500.0
2013-08-14 13:25:00,36.97,36.97,36.94,36.94,5000.0,27.9101,27.9101,27.8874,27.8874,5000.0
2013-08-14 13:30:00,36.94,36.95,36.91,36.95,6500.0,27.8874,27.895,27.8648,27.895,6500.0
2013-08-14 13:35:00,36.95,36.99,36.94,36.98,5000.0,27.895,27.9252,27.8874,27.9176,5000.0
2013-08-14 13:40:00,36.98,37.0,36.97,36.97,4900.0,27.9176,27.9327,27.9101,27.9101,4900.0
2013-08-14 13:45:00,36.97,36.97,36.94,36.95,10000.0,27.9101,27.9101,27.8874,27.895,10000.0
2013-08-14 13:50:00,36.95,36.99,36.95,36.99,5200.0,27.895,27.9252,27.895,27.9252,5200.0
2013-08-14 13:55:00,36.98,37.0,36.97,37.0,8000.0,27.9176,27.9327,27.9101,27.9327,8000.0
2013-08-14 14:00:00,37.0,37.01,36.99,37.0,2700.0,27.9327,27.9403,27.9252,27.9327,2700.0
2013-08-14 14:05:00,37.01,37.01,36.99,37.01,3400.0,27.9403,27.9403,27.9252,27.9403,3400.0
2013-08-14 14:10:00,37.0,37.0,36.97,36.97,3400.0,27.9327,27.9327,27.9101,27.9101,3400.0
2013-08-14 14:15:00,36.98,36.98,36.97,36.98,6700.0,27.9176,27.9176,27.9101,27.9176,6700.0
2013-08-14 14:20:00,36.97,36.97,36.93,36.94,23100.0,27.9101,27.9101,27.8799,27.8874,23100.0
2013-08-14 14:25:00,36.95,36.98,36.94,36.96,13000.0,27.895,27.9176,27.8874,27.9025,13000.0
2013-08-14 14:30:00,36.96,36.97,36.96,36.96,2200.0,27.9025,27.9101,27.9025,27.9025,2200.0
2013-08-14 14:35:00,36.95,36.96,36.93,36.96,4400.0,27.895,27.9025,27.8799,27.9025,4400.0
2013-08-14 14:40:00,36.96,36.97,36.95,36.97,800.0,27.9025,27.9101,27.895,27.9101,800.0
2013-08-14 14:45:00,36.97,36.99,36.96,36.97,7100.0,27.9101,27.9252,27.9025,27.9101,7100.0
2013-08-14 14:50:00,36.97,36.97,36.95,36.96,6300.0,27.9101,27.9101,27.895,27.9025,6300.0
2013-08-14 14:55:00,36.95,36.97,36.95,36.97,4000.0,27.895,27.9101,27.895,27.9101,4000.0
2013-08-14 15:00:00,36.97,36.97,36.95,36.95,4000.0,27.9101,27.9101,27.895,27.895,4000.0
2013-08-14 15:05:00,36.95,36.97,36.95,36.96,2700.0,27.895,27.9101,27.895,27.9025,2700.0
2013-08-14 15:10:00,36.96,37.01,36.96,37.01,8900.0,27.9025,27.9403,27.9025,27.9403,8900.0
2013-08-14 15:15:00,37.0,37.0,36.97,36.98,6200.0,27.9327,27.9327,27.9101,27.9176,6200.0
2013-08-14 15:20:00,36.97,36.98,36.94,36.95,10500.0,27.9101,27.9176,27.8874,27.895,10500.0
2013-08-14 15:25:00,36.96,36.96,36.94,36.95,5900.0,27.9025,27.9025,27.8874,27.895,5900.0
2013-08-14 15:30:00,36.93,36.94,36.91,36.91,8500.0,27.8799,27.8874,27.8648,27.8648,8500.0
2013-08-14 15:35:00,36.92,36.94,36.91,36.93,17800.0,27.8723,27.8874,27.8648,27.8799,17800.0
2013-08-14 15:40:00,36.93,36.95,36.93,36.94,4300.0,27.8799,27.895,27.8799,27.8874,4300.0
2013-08-14 15:45:00,36.94,36.96,36.93,36.95,18800.0,27.8874,27.9025,27.8799,27.895,18800.0
2013-08-14 15:50:00,36.95,36.97,36.94,36.94,26300.0,27.895,27.9101,27.8874,27.8874,26300.0
2013-08-14 15:55:00,36.94,36.96,36.92,36.92,66400.0,27.8874,27.9025,27.8723,27.8723,66400.0
2013-08-15 09:30:00,36.52,36.72,36.52,36.63,56000.0,27.5704,27.7213,27.5704,27.6534,56000.0
2013-08-15 09:35:00,36.65,36.67,36.6,36.66,22000.0,27.6685,27.6836,27.6307,27.676,22000.0
2013-08-15 09:40:00,36.66,36.77,36.64,36.73,12900.0,27.676,27.7591,27.6609,27.7289,12900.0
2013-08-15 09:45:00,36.75,36.76,36.67,36.67,12500.0,27.744,27.7515,27.6836,27.6836,12500.0
2013-08-15 09:50:00,36.67,36.67,36.6,36.6,51300.0,27.6836,27.6836,27.6307,27.6307,51300.0
2013-08-15 09:55:00,36.6,36.6,36.52,36.56,33000.0,27.6307,27.6307,27.5704,27.6005,33000.0
2013-08-15 10:00:00,36.59,36.64,36.56,36.62,26000.0,27.6232,27.6609,27.6005,27.6458,26000.0
2013-08-15 10:05:00,36.63,36.64,36.51,36.51,27400.0,27.6534,27.6609,27.5628,27.5628,27400.0
2013-08-15 10:10:00,36.51,36.54,36.49,36.51,40700.0,27.5628,27.5854,27.5477,27.5628,40700.0
2013-08-15 10:15:00,36.51,36.61,36.51,36.6,21000.0,27.5628,27.6383,27.5628,27.6307,21000.0
2013-08-15 10:20:00,36.62,36.67,36.61,36.64,25700.0,27.6458,27.6836,27.6383,27.6609,25700.0
2013-08-15 10:25:00,36.64,36.66,36.64,36.64,10000.0,27.6609,27.676,27.6609,27.6609,10000.0
2013-08-15 10:30:00,36.64,36.64,36.57,36.59,12400.0,27.6609,27.6609,27.6081,27.6232,12400.0
2013-08-15 10:35:00,36.58,36.58,36.55,36.56,18100.0,27.6156,27.6156,27.593,27.6005,18100.0
2013-08-15 10:40:00,36.57,36.58,36.53,36.56,15600.0,27.6081,27.6156,27.5779,27.6005,15600.0
2013-08-15 10:45:00,36.57,36.57,36.52,36.55,8900.0,27.6081,27.6081,27.5704,27.593,8900.0
2013-08-15 10:50:00,36.55,36.56,36.51,36.51,15400.0,27.593,27.6005,27.5628,27.5628,15400.0
2013-08-15 10:55:00,36.51,36.53,36.49,36.53,59700.0,27.5628,27.5779,27.5477,27.5779,59700.0
2013-08-15 11:00:00,36.52,36.56,36.52,36.56,7600.0,27.5704,27.6005,27.5704,27.6005,7600.0
2013-08-15 11:05:00,36.56,36.59,36.53,36.59,39400.0,27.6005,27.6232,27.5779,27.6232,39400.0
2013-08-15 11:10:00,36.59,36.68,36.59,36.65,45600.0,27.6232,27.6911,27.6232,27.6685,45600.0
2013-08-15 11:15:00,36.66,36.67,36.64,36.66,12500.0,27.676,27.6836,27.6609,27.676,12500.0
2013-08-15 11:20:00,36.65,36.66,36.62,36.66,8500.0,27.6685,27.676,27.6458,27.676,8500.0
2013-08-15 11:25:00,36.67,36.68,36.67,36.68,5700.0,27.6836,27.6911,27.6836,27.6911,5700.0
2013-08-15 11:30:00,36.68,36.7,36.66,36.66,9400.0,27.6911,27.7062,27.676,27.676,9400.0
2013-08-15 11:35:00,36.66,36.69,36.65,36.69,16300.0,27.676,27.6987,27.6685,27.6987,16300.0
2013-08-15 11:40:00,36.69,36.69,36.66,36.66,6000.0,27.6987,27.6987,27.676,27.676,6000.0
2013-08-15 11:45:00,36.67,36.67,36.66,36.67,5600.0,27.6836,27.6836,27.676,27.6836,5600.0
2013-08-15 11:50:00,36.68,36.68,36.63,36.64,9200.0,27.6911,27.6911,27.6534,27.6609,9200.0
2013-08-15 11:55:00,36.65,36.65,36.63,36.63,11700.0,27.6685,27.6685,27.6534,27.6534,11700.0
2013-08-15 12:00:00,36.63,36.63,36.62,36.62,4200.0,27.6534,27.6534,27.6458,27.6458,4200.0
2013-08-15 12:05:00,36.63,36.65,36.61,36.65,8600.0,27.6534,27.6685,27.6383,27.6685,8600.0
2013-08-15 12:10:00,36.65,36.66,36.65,36.66,8800.0,27.6685,27.676,27.6685,27.676,8800.0
2013-08-15 12:15:00,36.66,36.69,36.65,36.69,8300.0,27.676,27.6987,27.6685,27.6987,8300.0
2013-08-15 12:20:00,36.69,36.7,36.67,36.7,4100.0,27.6987,27.7062,27.6836,27.7062,4100.0
2013-08-15 12:25:00,36.69,36.69,36.66,36.66,3800.0,27.6987,27.6987,27.676,27.676,3800.0
2013-08-15 12:30:00,36.69,36.7,36.69,36.69,1700.0,27.6987,27.7062,27.6987,27.6987,1700.0
2013-08-15 12:35:00,36.68,36.68,36.65,36.66,6000.0,27.6911,27.6911,27.6685,27.676,6000.0
2013-08-15 12:40:00,36.66,36.69,36.66,36.68,9100.0,27.676,27.6987,27.676,27.6911,9100.0
2013-08-15 12:45:00,36.67,36.67,36.62,36.62,8400.0,27.6836,27.6836,27.6458,27.6458,8400.0
2013-08-15 12:50:00,36.62,36.65,36.62,36.64,5100.0,27.6458,27.6685,27.6458,27.6609,5100.0
2013-08-15 12:55:00,36.63,36.64,36.62,36.62,4400.0,27.6534,27.6609,27.6458,27.6458,4400.0
2013-08-15 13:00:00,36.62,36.64,36.61,36.61,10300.0,27.6458,27.6609,27.6383,27.6383,10300.0
2013-08-15 13:05:00,36.6,36.6,36.55,36.57,8000.0,27.6307,27.6307,27.593,27.6081,8000.0
2013-08-15 13:10:00,36.57,36.58,36.52,36.56,23600.0,27.6081,27.6156,27.5704,27.6005,23600.0
2013-08-15 13:15:00,36.56,36.56,36.53,36.55,7900.0,27.6005,27.6005,27.5779,27.593,7900.0
2013-08-15 13:20:00,36.54,36.56,36.53,36.54,7400.0,27.5854,27.6005,27.5779,27.5854,7400.0
2013-08-15 13:25:00,36.54,36.56,36.52,36.52,5000.0,27.5854,27.6005,27.5704,27.5704,5000.0
2013-08-15 13:30:00,36.51,36.57,36.51,36.56,2900.0,27.5628,27.6081,27.5628,27.6005,2900.0
2013-08-15 13:35:00,36.56,36.57,36.54,36.54,5300.0,27.6005,27.6081,27.5854,27.5854,5300.0
2013-08-15 13:40:00,36.54,36.57,36.54,36.57,23900.0,27.5854,27.6081,27.5854,27.6081,23900.0
2013-08-15 13:45:00,36.56,36.58,36.55,36.56,9700.0,27.6005,27.6156,27.593,27.6005,9700.0
2013-08-15 13:50:00,36.56,36.56,36.53,36.53,3300.0,27.6005,27.6005,27.5779,27.5779,3300.0
2013-08-15 13:55:00,36.53,36.55,36.53,36.55,3000.0,27.5779,27.593,27.5779,27.593,3000.0
2013-08-15 14:00:00,36.56,36.57,36.51,36.53,14200.0,27.6005,27.6081,27.5628,27.5779,14200.0
2013-08-15 14:05:00,36.53,36.54,36.5,36.5,17200.0,27.5779,27.5854,27.5553,27.5553,17200.0
2013-08-15 14:10:00,36.5,36.5,36.43,36.43,33700.0,27.5553,27.5553,27.5024,27.5024,33700.0
2013-08-15 14:15:00,36.44,36.47,36.43,36.47,16200.0,27.51,27.5326,27.5024,27.5326,16200.0
2013-08-15 14:20:00,36.48,36.49,36.47,36.49,11000.0,27.5402,27.5477,27.5326,27.5477,11000.0
2013-08-15 14:25:00,36.5,36.56,36.5,36.53,14300.0,27.5553,27.6005,27.5553,27.5779,14300.0
2013-08-15 14:30:00,36.54,36.56,36.53,36.54,3700.0,27.5854,27.6005,27.5779,27.5854,3700.0
2013-08-15 14:35:00,36.54,36.57,36.54,36.56,11900.0,27.5854,27.6081,27.5854,27.6005,11900.0
2013-08-15 14:40:00,36.54,36.55,36.54,36.55,2700.0,27.5854,27.593,27.5854,27.593,2700.0
2013-08-15 14:45:00,36.55,36.55,36.5,36.51,26900.0,27.593,27.593,27.5553,27.5628,26900.0
2013-08-15 14:50:00,36.51,36.53,36.48,36.53,13500.0,27.5628,27.5779,27.5402,27.5779,13500.0
2013-08-15 14:55:00,36.53,36.56,36.53,36.56,58600.0,27.5779,27.6005,27.5779,27.6005,58600.0
2013-08-15 15:00:00,36.56,36.56,36.52,36.53,20700.0,27.6005,27.6005,27.5704,27.5779,20700.0
2013-08-15 15:05:00,36.52,36.54,36.5,36.52,28800.0,27.5704,27.5854,27.5553,27.5704,28800.0
2013-08-15 15:10:00,36.52,36.52,36.47,36.49,6400.0,27.5704,27.5704,27.5326,27.5477,6400.0
2013-08-15 15:15:00,36.48,36.5,36.45,36.46,24400.0,27.5402,27.5553,27.5175,27.5251,24400.0
2013-08-15 15:20:00,36.46,36.5,36.46,36.5,29200.0,27.5251,27.5553,27.5251,27.5553,29200.0
2013-08-15 15:25:00,36.5,36.51,36.47,36.5,132500.0,27.5553,27.5628,27.5326,27.5553,132500.0
2013-08-15 15:30:00,36.5,36.51,36.48,36.48,39200.0,27.5553,27.5628,27.5402,27.5402,39200.0
2013-08-15 15:35:00,36.49,36.5,36.48,36.48,8800.0,27.5477,27.5553,27.5402,27.5402,8800.0
2013-08-15 15:40:00,36.48,36.48,36.46,36.48,14500.0,27.5402,27.5402,27.5251,27.5402,14500.0
2013-08-15 15:45:00,36.48,36.56,36.48,36.56,38600.0,27.5402,27.6005,27.5402,27.6005,38600.0
2013-08-15 15:50:00,36.55,36.58,36.55,36.57,52500.0,27.593,27.6156,27.593,27.6081,52500.0
2013-08-15 15:55:00,36.56,36.59,36.55,36.56,87000.0,27.6005,27.6232,27.593,27.6005,87000.0
2013-08-16 09:30:00,36.56,36.71,36.42,36.48,95500.0,27.6005,27.7138,27.4949,27.5402,95500.0
2013-08-16 09:35:00,36.47,36.62,36.47,36.62,19100.0,27.5326,27.6458,27.5326,27.6458,19100.0
2013-08-16 09:40:00,36.62,36.74,36.62,36.68,59800.0,27.6458,27.7364,27.6458,27.6911,59800.0
2013-08-16 09:45:00,36.65,36.74,36.61,36.74,17900.0,27.6685,27.7364,27.6383,27.7364,17900.0
2013-08-16 09:50:00,36.72,36.8,36.72,36.76,23900.0,27.7213,27.7817,27.7213,27.7515,23900.0
2013-08-16 09:55:00,36.75,36.78,36.61,36.61,17400.0,27.744,27.7666,27.6383,27.6383,17400.0
2013-08-16 10:00:00,36.63,36.79,36.56,36.79,43400.0,27.6534,27.7742,27.6005,27.7742,43400.0
2013-08-16 10:05:00,36.8,36.9,36.76,36.76,71600.0,27.7817,27.8572,27.7515,27.7515,71600.0
2013-08-16 10:10:00,36.75,36.83,36.74,36.78,10400.0,27.744,27.8044,27.7364,27.7666,10400.0
2013-08-16 10:15:00,36.78,36.78,36.74,36.76,20100.0,27.7666,27.7666,27.7364,27.7515,20100.0
2013-08-16 10:20:00,36.76,36.76,36.71,36.71,18700.0,27.7515,27.7515,27.7138,27.7138,18700.0
2013-08-16 10:25:00,36.7,36.78,36.7,36.78,51500.0,27.7062,27.7666,27.7062,27.7666,51500.0
2013-08-16 10:30:00,36.78,36.79,36.71,36.78,27700.0,27.7666,27.7742,27.7138,27.7666,27700.0
2013-08-16 10:35:00,36.79,36.87,36.79,36.87,33500.0,27.7742,27.8346,27.7742,27.8346,33500.0
2013-08-16 10:40:00,36.87,36.89,36.85,36.86,16000.0,27.8346,27.8497,27.8195,27.827,16000.0
2013-08-16 10:45:00,36.86,36.93,36.85,36.93,51100.0,27.827,27.8799,27.8195,27.8799,51100.0
2013-08-16 10:50:00,36.91,36.92,36.87,36.87,17600.0,27.8648,27.8723,27.8346,27.8346,17600.0
2013-08-16 10:55:00,36.87,36.87,36.82,36.83,22100.0,27.8346,27.8346,27.7968,27.8044,22100.0
2013-08-16 11:00:00,36.83,36.88,36.82,36.87,11400.0,27.8044,27.8421,27.7968,27.8346,11400.0
2013-08-16 11:05:00,36.88,36.88,36.78,36.78,65900.0,27.8421,27.8421,27.7666,27.7666,65900.0
2013-08-16 11:10:00,36.78,36.78,36.76,36.76,36000.0,27.7666,27.7666,27.7515,27.7515,36000.0
2013-08-16 11:15:00,36.76,36.91,36.76,36.87,80200.0,27.7515,27.8648,27.7515,27.8346,80200.0
2013-08-16 11:20:00,36.88,36.88,36.84,36.84,10600.0,27.8421,27.8421,27.8119,27.8119,10600.0
2013-08-16 11:25:00,36.83,36.9,36.79,36.88,26000.0,27.8044,27.8572,27.7742,27.8421,26000.0
2013-08-16 11:30:00,36.88,36.9,36.84,36.84,15900.0,27.8421,27.8572,27.8119,27.8119,15900.0
2013-08-16 11:35:00,36.85,36.98,36.85,36.98,24700.0,27.8195,27.9176,27.8195,27.9176,24700.0
2013-08-16 11:40:00,36.97,36.99,36.96,36.97,26800.0,27.9101,27.9252,27.9025,27.9101,26800.0
2013-08-16 11:45:00,36.95,36.95,36.86,36.87,62200.0,27.895,27.895,27.827,27.8346,62200.0
2013-08-16 11:50:00,36.87,36.88,36.85,36.85,15800.0,27.8346,27.8421,27.8195,27.8195,15800.0
2013-08-16 11:55:00,36.86,36.9,36.85,36.88,15800.0,27.827,27.8572,27.8195,27.8421,15800.0
2013-08-16 12:00:00,36.88,36.91,36.88,36.91,17600.0,27.8421,27.8648,27.8421,27.8648,17600.0
2013-08-16 12:05:00,36.9,36.9,36.89,36.89,26500.0,27.8572,27.8572,27.8497,27.8497,26500.0
2013-08-16 12:10:00,36.9,36.91,36.89,36.9,8000.0,27.8572,27.8648,27.8497,27.8572,8000.0
2013-08-16 12:15:00,36.91,36.92,36.91,36.91,7800.0,27.8648,27.8723,27.8648,27.8648,7800.0
2013-08-16 12:20:00,36.92,36.92,36.91,36.91,12100.0,27.8723,27.8723,27.8648,27.8648,12100.0
2013-08-16 12:25:00,36.91,36.92,36.84,36.86,48100.0,27.8648,27.8723,27.8119,27.827,48100.0
2013-08-16 12:30:00,36.85,36.87,36.84,36.84,12600.0,27.8195,27.8346,27.8119,27.8119,12600.0
2013-08-16 12:35:00,36.83,36.84,36.81,36.81,3400.0,27.8044,27.8119,27.7893,27.7893,3400.0
2013-08-16 12:40:00,36.8,36.8,36.76,36.77,10300.0,27.7817,27.7817,27.7515,27.7591,10300.0
2013-08-16 12:45:00,36.78,36.79,36.76,36.76,11900.0,27.7666,27.7742,27.7515,27.7515,11900.0
2013-08-16 12:50:00,36.76,36.81,36.74,36.81,20000.0,27.7515,27.7893,27.7364,27.7893,20000.0
2013-08-16 12:55:00,36.82,36.84,36.82,36.82,4700.0,27.7968,27.8119,27.7968,27.7968,4700.0
2013-08-16 13:00:00,36.82,36.83,36.77,36.78,14200.0,27.7968,27.8044,27.7591,27.7666,14200.0
2013-08-16 13:05:00,36.78,36.78,36.72,36.72,7700.0,27.7666,27.7666,27.7213,27.7213,7700.0
2013-08-16 13:10:00,36.72,36.72,36.7,36.7,7700.0,27.7213,27.7213,27.7062,27.7062,7700.0
2013-08-16 13:15:00,36.71,36.74,36.71,36.74,24800.0,27.7138,27.7364,27.7138,27.7364,24800.0
2013-08-16 13:20:00,36.73,36.76,36.7,36.76,15900.0,27.7289,27.7515,27.7062,27.7515,15900.0
2013-08-16 13:25:00,36.76,36.76,36.72,36.74,9100.0,27.7515,27.7515,27.7213,27.7364,9100.0
2013-08-16 13:30:00,36.73,36.73,36.71,36.71,2400.0,27.7289,27.7289,27.7138,27.7138,2400.0
2013-08-16 13:35:00,36.7,36.7,36.65,36.65,8600.0,27.7062,27.7062,27.6685,27.6685,8600.0
2013-08-16 13:40:00,36.65,36.66,36.61,36.63,9100.0,27.6685,27.676,27.6383,27.6534,9100.0
2013-08-16 13:45:00,36.63,36.71,36.63,36.71,36600.0,27.6534,27.7138,27.6534,27.7138,36600.0
2013-08-16 13:50:00,36.72,36.74,36.72,36.72,7600.0,27.7213,27.7364,27.7213,27.7213,7600.0
2013-08-16 13:55:00,36.71,36.71,36.69,36.71,3700.0,27.7138,27.7138,27.6987,27.7138,3700.0
2013-08-16 14:00:00,36.71,36.72,36.7,36.72,13400.0,27.7138,27.7213,27.7062,27.7213,13400.0
2013-08-16 14:05:00,36.71,36.72,36.64,36.67,27200.0,27.7138,27.7213,27.6609,27.6836,27200.0
2013-08-16 14:10:00,36.67,36.67,36.63,36.64,5400.0,27.6836,27.6836,27.6534,27.6609,5400.0
2013-08-16 14:15:00,36.64,36.64,36.57,36.6,13100.0,27.6609,27.6609,27.6081,27.6307,13100.0
2013-08-16 14:20:00,36.59,36.64,36.59,36.62,16800.0,27.6232,27.6609,27.6232,27.6458,16800.0
2013-08-16 14:25:00,36.62,36.64,36.61,36.64,7100.0,27.6458,27.6609,27.6383,27.6609,7100.0
2013-08-16 14:30:00,36.65,36.65,36.59,36.59,7500.0,27.6685,27.6685,27.6232,27.6232,7500.0
2013-08-16 14:35:00,36.59,36.64,36.59,36.62,14900.0,27.6232,27.6609,27.6232,27.6458,14900.0
2013-08-16 14:40:00,36.62,36.65,36.62,36.64,6200.0,27.6458,27.6685,27.6458,27.6609,6200.0
2013-08-16 14:45:00,36.64,36.67,36.64,36.66,2300.0,27.6609,27.6836,27.6609,27.676,2300.0
2013-08-16 14:50:00,36.67,36.72,36.67,36.72,6100.0,27.6836,27.7213,27.6836,27.7213,6100.0
2013-08-16 14:55:00,36.71,36.72,36.67,36.69,11400.0,27.7138,27.7213,27.6836,27.6987,11400.0
2013-08-16 15:00:00,36.69,36.7,36.69,36.69,5500.0,27.6987,27.7062,27.6987,27.6987,5500.0
2013-08-16 15:05:00,36.7,36.71,36.7,36.71,9000.0,27.7062,27.7138,27.7062,27.7138,9000.0
2013-08-16 15:10:00,36.71,36.71,36.69,36.7,9200.0,27.7138,27.7138,27.6987,27.7062,9200.0
2013-08-16 15:15:00,36.71,36.71,36.69,36.69,20800.0,27.7138,27.7138,27.6987,27.6987,20800.0
2013-08-16 15:20:00,36.68,36.69,36.68,36.69,10000.0,27.6911,27.6987,27.6911,27.6987,10000.0
2013-08-16 15:25:00,36.68,36.69,36.66,36.67,41500.0,27.6911,27.6987,27.676,27.6836,41500.0
2013-08-16 15:30:00,36.67,36.7,36.67,36.7,43500.0,27.6836,27.7062,27.6836,27.7062,43500.0
2013-08-16 15:35:00,36.7,36.71,36.68,36.7,36700.0,27.7062,27.7138,27.6911,27.7062,36700.0
2013-08-16 15:40:00,36.7,36.7,36.68,36.68,81000.0,27.7062,27.7062,27.6911,27.6911,81000.0
2013-08-16 15:45:00,36.67,36.68,36.65,36.66,13200.0,27.6836,27.6911,27.6685,27.676,13200.0
2013-08-16 15:50:00,36.65,36.66,36.63,36.64,49100.0,27.6685,27.676,27.6534,27.6609,49100.0
2013-08-16 15:55:00,36.64,36.65,36.61,36.61,64900.0,27.6609,27.6685,27.6383,27.6383,64900.0
2013-08-19 09:30:00,36.54,36.54,36.42,36.46,19000.0,27.5854,27.5854,27.4949,27.5251,19000.0
2013-08-19 09:35:00,36.51,36.56,36.51,36.53,14100.0,27.5628,27.6005,27.5628,27.5779,14100.0
2013-08-19 09:40:00,36.52,36.54,36.51,36.52,4700.0,27.5704,27.5854,27.5628,27.5704,4700.0
2013-08-19 09:45:00,36.52,36.52,36.48,36.5,16500.0,27.5704,27.5704,27.5402,27.5553,16500.0
2013-08-19 09:50:00,36.5,36.5,36.43,36.46,13400.0,27.5553,27.5553,27.5024,27.5251,13400.0
2013-08-19 09:55:00,36.48,36.48,36.45,36.47,11000.0,27.5402,27.5402,27.5175,27.5326,11000.0
2013-08-19 10:00:00,36.48,36.55,36.48,36.52,51000.0,27.5402,27.593,27.5402,27.5704,51000.0
2013-08-19 10:05:00,36.54,36.55,36.43,36.43,14800.0,27.5854,27.593,27.5024,27.5024,14800.0
2013-08-19 10:10:00,36.42,36.5,36.42,36.47,4000.0,27.4949,27.5553,27.4949,27.5326,4000.0
2013-08-19 10:15:00,36.49,36.55,36.45,36.45,33700.0,27.5477,27.593,27.5175,27.5175,33700.0
2013-08-19 10:20:00,36.43,36.45,36.4,36.4,15600.0,27.5024,27.5175,27.4798,27.4798,15600.0
2013-08-19 10:25:00,36.4,36.42,36.38,36.42,19600.0,27.4798,27.4949,27.4647,27.4949,19600.0
2013-08-19 10:30:00,36.42,36.42,36.38,36.42,2700.0,27.4949,27.4949,27.4647,27.4949,2700.0
2013-08-19 10:35:00,36.44,36.52,36.44,36.5,42000.0,27.51,27.5704,27.51,27.5553,42000.0
2013-08-19 10:40:00,36.49,36.5,36.41,36.44,13100.0,27.5477,27.5553,27.4873,27.51,13100.0
2013-08-19 10:45:00,36.43,36.5,36.43,36.49,148800.0,27.5024,27.5553,27.5024,27.5477,148800.0
2013-08-19 10:50:00,36.46,36.49,36.45,36.48,67700.0,27.5251,27.5477,27.5175,27.5402,67700.0
2013-08-19 10:55:00,36.48,36.51,36.46,36.51,114800.0,27.5402,27.5628,27.5251,27.5628,114800.0
2013-08-19 11:00:00,36.51,36.51,36.44,36.44,9400.0,27.5628,27.5628,27.51,27.51,9400.0
2013-08-19 11:05:00,36.44,36.48,36.43,36.48,16700.0,27.51,27.5402,27.5024,27.5402,16700.0
2013-08-19 11:10:00,36.5,36.53,36.5,36.52,18100.0,27.5553,27.5779,27.5553,27.5704,18100.0
2013-08-19 11:15:00,36.53,36.54,36.5,36.52,8300.0,27.5779,27.5854,27.5553,27.5704,8300.0
2013-08-19 11:20:00,36.51,36.53,36.49,36.49,12000.0,27.5628,27.5779,27.5477,27.5477,12000.0
2013-08-19 11:25:00,36.5,36.51,36.48,36.5,20300.0,27.5553,27.5628,27.5402,27.5553,20300.0
2013-08-19 11:30:00,36.5,36.55,36.47,36.54,36500.0,27.5553,27.593,27.5326,27.5854,36500.0
2013-08-19 11:35:00,36.56,36.58,36.54,36.54,10500.0,27.6005,27.6156,27.5854,27.5854,10500.0
2013-08-19 11:40:00,36.55,36.57,36.54,36.55,28000.0,27.593,27.6081,27.5854,27.593,28000.0
2013-08-19 11:45:00,36.54,36.55,36.52,36.52,6200.0,27.5854,27.593,27.5704,27.5704,6200.0
2013-08-19 11:50:00,36.52,36.52,36.51,36.52,6900.0,27.5704,27.5704,27.5628,27.5704,6900.0
2013-08-19 11:55:00,36.52,36.53,36.52,36.52,7400.0,27.5704,27.5779,27.5704,27.5704,7400.0
2013-08-19 12:00:00,36.52,36.53,36.52,36.52,3300.0,27.5704,27.5779,27.5704,27.5704,3300.0
2013-08-19 12:05:00,36.52,36.52,36.51,36.51,2200.0,27.5704,27.5704,27.5628,27.5628,2200.0
2013-08-19 12:10:00,36.5,36.53,36.49,36.53,1800.0,27.5553,27.5779,27.5477,27.5779,1800.0
2013-08-19 12:15:00,36.53,36.56,36.53,36.56,13400.0,27.5779,27.6005,27.5779,27.6005,13400.0
2013-08-19 12:20:00,36.55,36.55,36.5,36.5,3900.0,27.593,27.593,27.5553,27.5553,3900.0
2013-08-19 12:25:00,36.5,36.5,36.49,36.5,1700.0,27.5553,27.5553,27.5477,27.5553,1700.0
2013-08-19 12:30:00,36.49,36.49,36.47,36.48,3600.0,27.5477,27.5477,27.5326,27.5402,3600.0
2013-08-19 12:35:00,36.48,36.48,36.45,36.47,18700.0,27.5402,27.5402,27.5175,27.5326,18700.0
2013-08-19 12:40:00,36.46,36.46,36.46,36.46,900.0,27.5251,27.5251,27.5251,27.5251,900.0
2013-08-19 12:45:00,36.46,36.46,36.45,36.45,2200.0,27.5251,27.5251,27.5175,27.5175,2200.0
2013-08-19 12:50:00,36.45,36.45,36.43,36.44,900.0,27.5175,27.5175,27.5024,27.51,900.0
2013-08-19 12:55:00,36.44,36.44,36.44,36.44,28100.0,27.51,27.51,27.51,27.51,28100.0
2013-08-19 13:00:00,36.44,36.44,36.42,36.43,7900.0,27.51,27.51,27.4949,27.5024,7900.0
2013-08-19 13:05:00,36.42,36.43,36.41,36.42,2900.0,27.4949,27.5024,27.4873,27.4949,2900.0
2013-08-19 13:10:00,36.41,36.43,36.4,36.41,29600.0,27.4873,27.5024,27.4798,27.4873,29600.0
2013-08-19 13:15:00,36.41,36.42,36.4,36.42,9700.0,27.4873,27.4949,27.4798,27.4949,9700.0
2013-08-19 13:20:00,36.41,36.41,36.4,36.4,6500.0,27.4873,27.4873,27.4798,27.4798,6500.0
2013-08-19 13:25:00,36.39,36.41,36.37,36.41,34700.0,27.4722,27.4873,27.4571,27.4873,34700.0
2013-08-19 13:30:00,36.4,36.4,36.35,36.38,46300.0,27.4798,27.4798,27.442,27.4647,46300.0
2013-08-19 13:35:00,36.38,36.42,36.37,36.42,49600.0,27.4647,27.4949,27.4571,27.4949,49600.0
2013-08-19 13:40:00,36.43,36.43,36.4,36.41,13300.0,27.5024,27.5024,27.4798,27.4873,13300.0
2013-08-19 13:45:00,36.41,36.41,36.4,36.4,1100.0,27.4873,27.4873,27.4798,27.4798,1100.0
2013-08-19 13:50:00,36.4,36.42,36.4,36.42,4600.0,27.4798,27.4949,27.4798,27.4949,4600.0
2013-08-19 13:55:00,36.42,36.42,36.41,36.41,5100.0,27.4949,27.4949,27.4873,27.4873,5100.0
2013-08-19 14:00:00,36.41,36.43,36.41,36.42,21700.0,27.4873,27.5024,27.4873,27.4949,21700.0
2013-08-19 14:05:00,36.42,36.44,36.41,36.43,43100.0,27.4949,27.51,27.4873,27.5024,43100.0
2013-08-19 14:10:00,36.43,36.44,36.43,36.43,5400.0,27.5024,27.51,27.5024,27.5024,5400.0
2013-08-19 14:15:00,36.43,36.43,36.42,36.42,600.0,27.5024,27.5024,27.4949,27.4949,600.0
2013-08-19 14:20:00,36.42,36.42,36.36,36.36,46000.0,27.4949,27.4949,27.4496,27.4496,46000.0
2013-08-19 14:25:00,36.36,36.37,36.34,36.37,21600.0,27.4496,27.4571,27.4345,27.4571,21600.0
2013-08-19 14:30:00,36.38,36.38,36.32,36.34,9800.0,27.4647,27.4647,27.4194,27.4345,9800.0
2013-08-19 14:35:00,36.35,36.39,36.35,36.39,14800.0,27.442,27.4722,27.442,27.4722,14800.0
2013-08-19 14:40:00,36.38,36.38,36.34,36.34,8000.0,27.4647,27.4647,27.4345,27.4345,8000.0
2013-08-19 14:45:00,36.34,36.35,36.34,36.34,7300.0,27.4345,27.442,27.4345,27.4345,7300.0
2013-08-19 14:50:00,36.35,36.35,36.32,36.33,41000.0,27.442,27.442,27.4194,27.4269,41000.0
2013-08-19 14:55:00,36.33,36.38,36.3,36.38,119100.0,27.4269,27.4647,27.4043,27.4647,119100.0
2013-08-19 15:00:00,36.39,36.39,36.31,36.31,8500.0,27.4722,27.4722,27.4118,27.4118,8500.0
2013-08-19 15:05:00,36.3,36.31,36.29,36.3,11500.0,27.4043,27.4118,27.3967,27.4043,11500.0
2013-08-19 15:10:00,36.29,36.32,36.29,36.32,9100.0,27.3967,27.4194,27.3967,27.4194,9100.0
2013-08-19 15:15:00,36.32,36.4,36.32,36.35,37000.0,27.4194,27.4798,27.4194,27.442,37000.0
2013-08-19 15:20:00,36.35,36.35,36.31,36.35,42100.0,27.442,27.442,27.4118,27.442,42100.0
2013-08-19 15:25:00,36.34,36.34,36.31,36.31,9600.0,27.4345,27.4345,27.4118,27.4118,9600.0
2013-08-19 15:30:00,36.31,36.34,36.3,36.33,24900.0,27.4118,27.4345,27.4043,27.4269,24900.0
2013-08-19 15:35:00,36.32,36.32,36.26,36.27,17300.0,27.4194,27.4194,27.3741,27.3816,17300.0
2013-08-19 15:40:00,36.27,36.28,36.24,36.26,91800.0,27.3816,27.3892,27.359,27.3741,91800.0
2013-08-19 15:45:00,36.26,36.29,36.26,36.28,64700.0,27.3741,27.3967,27.3741,27.3892,64700.0
2013-08-19 15:50:00,36.29,36.31,36.29,36.3,36900.0,27.3967,27.4118,27.3967,27.4043,36900.0
2013-08-19 15:55:00,36.29,36.3,36.26,36.26,50900.0,27.3967,27.4043,27.3741,27.3741,50900.0
2013-08-20 09:30:00,36.29,36.41,36.28,36.41,29200.0,27.3967,27.4873,27.3892,27.4873,29200.0
2013-08-20 09:35:00,36.37,36.4,36.34,36.4,7900.0,27.4571,27.4798,27.4345,27.4798,7900.0
2013-08-20 09:40:00,36.39,36.4,36.32,36.32,32100.0,27.4722,27.4798,27.4194,27.4194,32100.0
2013-08-20 09:45:00,36.3,36.36,36.3,36.36,15000.0,27.4043,27.4496,27.4043,27.4496,15000.0
2013-08-20 09:50:00,36.35,36.44,36.34,36.44,66300.0,27.442,27.51,27.4345,27.51,66300.0
2013-08-20 09:55:00,36.44,36.51,36.42,36.47,160000.0,27.51,27.5628,27.4949,27.5326,160000.0
2013-08-20 10:00:00,36.47,36.53,36.47,36.5,13700.0,27.5326,27.5779,27.5326,27.5553,13700.0
2013-08-20 10:05:00,36.5,36.54,36.47,36.54,20600.0,27.5553,27.5854,27.5326,27.5854,20600.0
2013-08-20 10:10:00,36.53,36.53,36.42,36.43,27800.0,27.5779,27.5779,27.4949,27.5024,27800.0
2013-08-20 10:15:00,36.43,36.45,36.41,36.42,15500.0,27.5024,27.5175,27.4873,27.4949,15500.0
2013-08-20 10:20:00,36.43,36.49,36.43,36.45,14100.0,27.5024,27.5477,27.5024,27.5175,14100.0
2013-08-20 10:25:00,36.45,36.45,36.4,36.4,18900.0,27.5175,27.5175,27.4798,27.4798,18900.0
2013-08-20 10:30:00,36.39,36.43,36.36,36.43,24500.0,27.4722,27.5024,27.4496,27.5024,24500.0
2013-08-20 10:35:00,36.43,36.49,36.42,36.49,8200.0,27.5024,27.5477,27.4949,27.5477,8200.0
2013-08-20 10:40:00,36.5,36.5,36.44,36.48,36600.0,27.5553,27.5553,27.51,27.5402,36600.0
2013-08-20 10:45:00,36.48,36.5,36.43,36.47,15500.0,27.5402,27.5553,27.5024,27.5326,15500.0
2013-08-20 10:50:00,36.48,36.48,36.43,36.44,8300.0,27.5402,27.5402,27.5024,27.51,8300.0
2013-08-20 10:55:00,36.44,36.45,36.42,36.43,13300.0,27.51,27.5175,27.4949,27.5024,13300.0
2013-08-20 11:00:00,36.43,36.45,36.43,36.43,16400.0,27.5024,27.5175,27.5024,27.5024,16400.0
2013-08-20 11:05:00,36.44,36.48,36.42,36.46,106800.0,27.51,27.5402,27.4949,27.5251,106800.0
2013-08-20 11:10:00,36.46,36.48,36.45,36.47,23300.0,27.5251,27.5402,27.5175,27.5326,23300.0
2013-08-20 11:15:00,36.46,36.48,36.44,36.48,38700.0,27.5251,27.5402,27.51,27.5402,38700.0
2013-08-20 11:20:00,36.48,36.56,36.48,36.55,40700.0,27.5402,27.6005,27.5402,27.593,40700.0
2013-08-20 11:25:00,36.55,36.59,36.55,36.58,31700.0,27.593,27.6232,27.593,27.6156,31700.0
2013-08-20 11:30:00,36.58,36.67,36.58,36.66,22500.0,27.6156,27.6836,27.6156,27.676,22500.0
2013-08-20 11:35:00,36.67,36.72,36.67,36.7,32200.0,27.6836,27.7213,27.6836,27.7062,32200.0
2013-08-20 11:40:00,36.71,36.72,36.7,36.72,32700.0,27.7138,27.7213,27.7062,27.7213,32700.0
2013-08-20 11:45:00,36.72,36.82,36.72,36.81,65800.0,27.7213,27.7968,27.7213,27.7893,65800.0
2013-08-20 11:50:00,36.81,36.84,36.8,36.81,164300.0,27.7893,27.8119,27.7817,27.7893,164300.0
2013-08-20 11:55:00,36.81,36.83,36.79,36.8,34500.0,27.7893,27.8044,27.7742,27.7817,34500.0
2013-08-20 12:00:00,36.8,36.82,36.79,36.81,51300.0,27.7817,27.7968,27.7742,27.7893,51300.0
2013-08-20 12:05:00,36.82,36.86,36.81,36.83,24800.0,27.7968,27.827,27.7893,27.8044,24800.0
2013-08-20 12:10:00,36.83,36.84,36.8,36.8,32300.0,27.8044,27.8119,27.7817,27.7817,32300.0
2013-08-20 12:15:00,36.8,36.86,36.8,36.86,16300.0,27.7817,27.827,27.7817,27.827,16300.0
2013-08-20 12:20:00,36.87,36.89,36.84,36.85,20600.0,27.8346,27.8497,27.8119,27.8195,20600.0
2013-08-20 12:25:00,36.86,36.86,36.85,36.86,3300.0,27.827,27.827,27.8195,27.827,3300.0
2013-08-20 12:30:00,36.85,36.87,36.82,36.83,17900.0,27.8195,27.8346,27.7968,27.8044,17900.0
2013-08-20 12:35:00,36.83,36.83,36.81,36.81,8600.0,27.8044,27.8044,27.7893,27.7893,8600.0
2013-08-20 12:40:00,36.82,36.82,36.78,36.79,12100.0,27.7968,27.7968,27.7666,27.7742,12100.0
2013-08-20 12:45:00,36.78,36.81,36.78,36.81,5000.0,27.7666,27.7893,27.7666,27.7893,5000.0
2013-08-20 12:50:00,36.82,36.87,36.81,36.87,17600.0,27.7968,27.8346,27.7893,27.8346,17600.0
2013-08-20 12:55:00,36.88,36.9,36.88,36.9,9200.0,27.8421,27.8572,27.8421,27.8572,9200.0
2013-08-20 13:00:00,36.89,36.91,36.89,36.91,6600.0,27.8497,27.8648,27.8497,27.8648,6600.0
2013-08-20 13:05:00,36.9,36.9,36.87,36.87,6000.0,27.8572,27.8572,27.8346,27.8346,6000.0
2013-08-20 13:10:00,36.87,36.89,36.87,36.87,2300.0,27.8346,27.8497,27.8346,27.8346,2300.0
2013-08-20 13:15:00,36.88,36.88,36.84,36.84,11800.0,27.8421,27.8421,27.8119,27.8119,11800.0
2013-08-20 13:20:00,36.84,36.85,36.83,36.84,10800.0,27.8119,27.8195,27.8044,27.8119,10800.0
2013-08-20 13:25:00,36.84,36.84,36.82,36.82,4700.0,27.8119,27.8119,27.7968,27.7968,4700.0
2013-08-20 13:30:00,36.82,36.85,36.82,36.84,12500.0,27.7968,27.8195,27.7968,27.8119,12500.0
2013-08-20 13:35:00,36.85,36.87,36.85,36.86,9800.0,27.8195,27.8346,27.8195,27.827,9800.0
2013-08-20 13:40:00,36.84,36.86,36.84,36.86,4400.0,27.8119,27.827,27.8119,27.827,4400.0
2013-08-20 13:45:00,36.86,36.91,36.85,36.91,18900.0,27.827,27.8648,27.8195,27.8648,18900.0
2013-08-20 13:50:00,36.91,36.91,36.85,36.86,26500.0,27.8648,27.8648,27.8195,27.827,26500.0
2013-08-20 13:55:00,36.87,36.87,36.85,36.85,5100.0,27.8346,27.8346,27.8195,27.8195,5100.0
2013-08-20 14:00:00,36.84,36.87,36.84,36.85,6800.0,27.8119,27.8346,27.8119,27.8195,6800.0
2013-08-20 14:05:00,36.85,36.86,36.84,36.85,8100.0,27.8195,27.827,27.8119,27.8195,8100.0
2013-08-20 14:10:00,36.86,36.86,36.83,36.84,10300.0,27.827,27.827,27.8044,27.8119,10300.0
2013-08-20 14:15:00,36.83,36.84,36.83,36.83,14100.0,27.8044,27.8119,27.8044,27.8044,14100.0
2013-08-20 14:20:00,36.83,36.83,36.8,36.81,13300.0,27.8044,27.8044,27.7817,27.7893,13300.0
2013-08-20 14:25:00,36.81,36.88,36.8,36.88,16300.0,27.7893,27.8421,27.7817,27.8421,16300.0
2013-08-20 14:30:00,36.88,36.88,36.86,36.88,8800.0,27.8421,27.8421,27.827,27.8421,8800.0
2013-08-20 14:35:00,36.87,36.88,36.83,36.85,12900.0,27.8346,27.8421,27.8044,27.8195,12900.0
2013-08-20 14:40:00,36.85,36.9,36.84,36.89,33300.0,27.8195,27.8572,27.8119,27.8497,33300.0
2013-08-20 14:45:00,36.88,36.94,36.84,36.92,37100.0,27.8421,27.8874,27.8119,27.8723,37100.0
2013-08-20 14:50:00,36.93,36.93,36.9,36.91,12200.0,27.8799,27.8799,27.8572,27.8648,12200.0
2013-08-20 14:55:00,36.9,36.9,36.86,36.86,21900.0,27.8572,27.8572,27.827,27.827,21900.0
2013-08-20 15:00:00,36.87,36.88,36.85,36.85,26200.0,27.8346,27.8421,27.8195,27.8195,26200.0
2013-08-20 15:05:00,36.85,36.89,36.85,36.87,37100.0,27.8195,27.8497,27.8195,27.8346,37100.0
2013-08-20 15:10:00,36.86,36.88,36.86,36.87,13000.0,27.827,27.8421,27.827,27.8346,13000.0
2013-08-20 15:15:00,36.87,36.89,36.87,36.88,15400.0,27.8346,27.8497,27.8346,27.8421,15400.0
2013-08-20 15:20:00,36.89,36.89,36.85,36.85,12400.0,27.8497,27.8497,27.8195,27.8195,12400.0
2013-08-20 15:25:00,36.85,36.9,36.85,36.9,30800.0,27.8195,27.8572,27.8195,27.8572,30800.0
2013-08-20 15:30:00,36.9,36.92,36.86,36.86,105700.0,27.8572,27.8723,27.827,27.827,105700.0
2013-08-20 15:35:00,36.86,36.87,36.84,36.84,17600.0,27.827,27.8346,27.8119,27.8119,17600.0
2013-08-20 15:40:00,36.85,36.88,36.84,36.86,31200.0,27.8195,27.8421,27.8119,27.827,31200.0
2013-08-20 15:45:00,36.86,36.88,36.82,36.83,34000.0,27.827,27.8421,27.7968,27.8044,34000.0
2013-08-20 15:50:00,36.83,36.84,36.82,36.83,17600.0,27.8044,27.8119,27.7968,27.8044,17600.0
2013-08-20 15:55:00,36.82,36.86,36.81,36.84,67600.0,27.7968,27.827,27.7893,27.8119,67600.0
2013-08-21 09:30:00,36.58,36.78,36.58,36.66,249900.0,27.6156,27.7666,27.6156,27.676,249900.0
2013-08-21 09:35:00,36.66,36.69,36.65,36.69,21300.0,27.676,27.6987,27.6685,27.6987,21300.0
2013-08-21 09:40:00,36.7,36.72,36.65,36.69,5400.0,27.7062,27.7213,27.6685,27.6987,5400.0
2013-08-21 09:45:00,36.72,36.77,36.71,36.75,11000.0,27.7213,27.7591,27.7138,27.744,11000.0
2013-08-21 09:50:00,36.75,36.8,36.75,36.78,10200.0,27.744,27.7817,27.744,27.7666,10200.0
2013-08-21 09:55:00,36.77,36.77,36.62,36.62,24000.0,27.7591,27.7591,27.6458,27.6458,24000.0
2013-08-21 10:00:00,36.63,36.76,36.63,36.72,28300.0,27.6534,27.7515,27.6534,27.7213,28300.0
2013-08-21 10:05:00,36.72,36.74,36.64,36.65,38800.0,27.7213,27.7364,27.6609,27.6685,38800.0
2013-08-21 10:10:00,36.63,36.68,36.55,36.55,22300.0,27.6534,27.6911,27.593,27.593,22300.0
2013-08-21 10:15:00,36.56,36.66,36.56,36.62,19900.0,27.6005,27.676,27.6005,27.6458,19900.0
2013-08-21 10:20:00,36.64,36.69,36.62,36.63,27600.0,27.6609,27.6987,27.6458,27.6534,27600.0
2013-08-21 10:25:00,36.63,36.65,36.6,36.61,3900.0,27.6534,27.6685,27.6307,27.6383,3900.0
2013-08-21 10:30:00,36.61,36.61,36.54,36.55,8600.0,27.6383,27.6383,27.5854,27.593,8600.0
2013-08-21 10:35:00,36.55,36.6,36.53,36.6,10000.0,27.593,27.6307,27.5779,27.6307,10000.0
2013-08-21 10:40:00,36.61,36.66,36.61,36.66,11700.0,27.6383,27.676,27.6383,27.676,11700.0
2013-08-21 10:45:00,36.67,36.67,36.61,36.61,3900.0,27.6836,27.6836,27.6383,27.6383,3900.0
2013-08-21 10:50:00,36.63,36.64,36.6,36.6,3200.0,27.6534,27.6609,27.6307,27.6307,3200.0
2013-08-21 10:55:00,36.59,36.61,36.56,36.56,12200.0,27.6232,27.6383,27.6005,27.6005,12200.0
2013-08-21 11:00:00,36.56,36.56,36.52,36.52,21700.0,27.6005,27.6005,27.5704,27.5704,21700.0
2013-08-21 11:05:00,36.51,36.52,36.44,36.46,22500.0,27.5628,27.5704,27.51,27.5251,22500.0
2013-08-21 11:10:00,36.44,36.45,36.42,36.42,23100.0,27.51,27.5175,27.4949,27.4949,23100.0
2013-08-21 11:15:00,36.42,36.49,36.42,36.47,26700.0,27.4949,27.5477,27.4949,27.5326,26700.0
2013-08-21 11:20:00,36.47,36.47,36.41,36.43,26700.0,27.5326,27.5326,27.4873,27.5024,26700.0
2013-08-21 11:25:00,36.43,36.44,36.39,36.41,22800.0,27.5024,27.51,27.4722,27.4873,22800.0
2013-08-21 11:30:00,36.4,36.48,36.4,36.48,37900.0,27.4798,27.5402,27.4798,27.5402,37900.0
2013-08-21 11:35:00,36.48,36.49,36.41,36.41,13800.0,27.5402,27.5477,27.4873,27.4873,13800.0
2013-08-21 11:40:00,36.41,36.46,36.38,36.46,27000.0,27.4873,27.5251,27.4647,27.5251,27000.0
2013-08-21 11:45:00,36.47,36.48,36.4,36.4,10800.0,27.5326,27.5402,27.4798,27.4798,10800.0
2013-08-21 11:50:00,36.4,36.46,36.4,36.46,23000.0,27.4798,27.5251,27.4798,27.5251,23000.0
2013-08-21 11:55:00,36.45,36.57,36.45,36.57,40000.0,27.5175,27.6081,27.5175,27.6081,40000.0
2013-08-21 12:00:00,36.57,36.6,36.57,36.58,6900.0,27.6081,27.6307,27.6081,27.6156,6900.0
2013-08-21 12:05:00,36.58,36.58,36.5,36.52,16700.0,27.6156,27.6156,27.5553,27.5704,16700.0
2013-08-21 12:10:00,36.51,36.58,36.5,36.58,4000.0,27.5628,27.6156,27.5553,27.6156,4000.0
2013-08-21 12:15:00,36.57,36.6,36.56,36.6,15300.0,27.6081,27.6307,27.6005,27.6307,15300.0
2013-08-21 12:20:00,36.59,36.59,36.54,36.56,31800.0,27.6232,27.6232,27.5854,27.6005,31800.0
2013-08-21 12:25:00,36.56,36.6,36.55,36.59,69700.0,27.6005,27.6307,27.593,27.6232,69700.0
2013-08-21 12:30:00,36.6,36.6,36.58,36.6,24900.0,27.6307,27.6307,27.6156,27.6307,24900.0
2013-08-21 12:35:00,36.59,36.59,36.56,36.57,2100.0,27.6232,27.6232,27.6005,27.6081,2100.0
2013-08-21 12:40:00,36.57,36.59,36.56,36.59,2500.0,27.6081,27.6232,27.6005,27.6232,2500.0
2013-08-21 12:45:00,36.6,36.62,36.59,36.61,38400.0,27.6307,27.6458,27.6232,27.6383,38400.0
2013-08-21 12:50:00,36.6,36.64,36.6,36.63,50200.0,27.6307,27.6609,27.6307,27.6534,50200.0
2013-08-21 12:55:00,36.64,36.65,36.63,36.63,5700.0,27.6609,27.6685,27.6534,27.6534,5700.0
2013-08-21 13:00:00,36.62,36.62,36.59,36.61,4500.0,27.6458,27.6458,27.6232,27.6383,4500.0
2013-08-21 13:05:00,36.61,36.62,36.6,36.6,1700.0,27.6383,27.6458,27.6307,27.6307,1700.0
2013-08-21 13:10:00,36.61,36.64,36.61,36.64,4100.0,27.6383,27.6609,27.6383,27.6609,4100.0
2013-08-21 13:15:00,36.64,36.72,36.64,36.7,9600.0,27.6609,27.7213,27.6609,27.7062,9600.0
2013-08-21 13:20:00,36.68,36.68,36.65,36.67,19300.0,27.6911,27.6911,27.6685,27.6836,19300.0
2013-08-21 13:25:00,36.67,36.72,36.67,36.72,43400.0,27.6836,27.7213,27.6836,27.7213,43400.0
2013-08-21 13:30:00,36.71,36.73,36.71,36.71,3900.0,27.7138,27.7289,27.7138,27.7138,3900.0
2013-08-21 13:35:00,36.71,36.71,36.7,36.7,2800.0,27.7138,27.7138,27.7062,27.7062,2800.0
2013-08-21 13:40:00,36.7,36.72,36.7,36.71,7600.0,27.7062,27.7213,27.7062,27.7138,7600.0
2013-08-21 13:45:00,36.73,36.77,36.73,36.73,6700.0,27.7289,27.7591,27.7289,27.7289,6700.0
2013-08-21 13:50:00,36.74,36.74,36.71,36.72,4900.0,27.7364,27.7364,27.7138,27.7213,4900.0
2013-08-21 13:55:00,36.72,36.72,36.7,36.72,5500.0,27.7213,27.7213,27.7062,27.7213,5500.0
2013-08-21 14:00:00,36.71,36.71,36.6,36.6,13100.0,27.7138,27.7138,27.6307,27.6307,13100.0
2013-08-21 14:05:00,36.59,36.59,36.44,36.56,51600.0,27.6232,27.6232,27.51,27.6005,51600.0
2013-08-21 14:10:00,36.58,36.64,36.56,36.58,17200.0,27.6156,27.6609,27.6005,27.6156,17200.0
2013-08-21 14:15:00,36.6,36.67,36.6,36.64,13200.0,27.6307,27.6836,27.6307,27.6609,13200.0
2013-08-21 14:20:00,36.63,36.64,36.56,36.64,20900.0,27.6534,27.6609,27.6005,27.6609,20900.0
2013-08-21 14:25:00,36.65,36.71,36.63,36.65,28300.0,27.6685,27.7138,27.6534,27.6685,28300.0
2013-08-21 14:30:00,36.65,36.82,36.65,36.79,52200.0,27.6685,27.7968,27.6685,27.7742,52200.0
2013-08-21 14:35:00,36.79,36.9,36.79,36.83,43800.0,27.7742,27.8572,27.7742,27.8044,43800.0
2013-08-21 14:40:00,36.82,36.88,36.82,36.87,10300.0,27.7968,27.8421,27.7968,27.8346,10300.0
2013-08-21 14:45:00,36.87,36.9,36.87,36.87,11500.0,27.8346,27.8572,27.8346,27.8346,11500.0
2013-08-21 14:50:00,36.88,36.88,36.83,36.87,9800.0,27.8421,27.8421,27.8044,27.8346,9800.0
2013-08-21 14:55:00,36.86,36.89,36.86,36.86,4500.0,27.827,27.8497,27.827,27.827,4500.0
2013-08-21 15:00:00,36.87,36.88,36.85,36.88,12000.0,27.8346,27.8421,27.8195,27.8421,12000.0
2013-08-21 15:05:00,36.88,36.89,36.86,36.87,14200.0,27.8421,27.8497,27.827,27.8346,14200.0
2013-08-21 15:10:00,36.87,36.88,36.84,36.86,61100.0,27.8346,27.8421,27.8119,27.827,61100.0
2013-08-21 15:15:00,36.86,36.86,36.79,36.79,99400.0,27.827,27.827,27.7742,27.7742,99400.0
2013-08-21 15:20:00,36.79,36.81,36.77,36.78,109800.0,27.7742,27.7893,27.7591,27.7666,109800.0
2013-08-21 15:25:00,36.79,36.83,36.78,36.78,48900.0,27.7742,27.8044,27.7666,27.7666,48900.0
2013-08-21 15:30:00,36.78,36.82,36.77,36.82,29100.0,27.7666,27.7968,27.7591,27.7968,29100.0
2013-08-21 15:35:00,36.82,36.83,36.76,36.77,37100.0,27.7968,27.8044,27.7515,27.7591,37100.0
2013-08-21 15:40:00,36.77,36.77,36.7,36.72,24200.0,27.7591,27.7591,27.7062,27.7213,24200.0
2013-08-21 15:45:00,36.72,36.72,36.62,36.63,36900.0,27.7213,27.7213,27.6458,27.6534,36900.0
2013-08-21 15:50:00,36.63,36.65,36.6,36.6,46600.0,27.6534,27.6685,27.6307,27.6307,46600.0
2013-08-21 15:55:00,36.61,36.62,36.52,36.52,101400.0,27.6383,27.6458,27.5704,27.5704,101400.0
2013-08-22 09:30:00,36.6,36.65,36.6,36.63,15700.0,27.6307,27.6685,27.6307,27.6534,15700.0
2013-08-22 09:35:00,36.62,36.89,36.62,36.89,82500.0,27.6458,27.8497,27.6458,27.8497,82500.0
2013-08-22 09:40:00,36.91,37.06,36.9,37.01,95700.0,27.8648,27.978,27.8572,27.9403,95700.0
2013-08-22 09:45:00,37.03,37.05,37.0,37.02,23700.0,27.9554,27.9705,27.9327,27.9478,23700.0
2013-08-22 09:50:00,37.02,37.11,37.0,37.1,160000.0,27.9478,28.0158,27.9327,28.0082,160000.0
2013-08-22 09:55:00,37.13,37.2,37.13,37.16,30900.0,28.0309,28.0837,28.0309,28.0535,30900.0
2013-08-22 10:00:00,37.16,37.17,37.03,37.03,16100.0,28.0535,28.0611,27.9554,27.9554,16100.0
2013-08-22 10:05:00,37.05,37.05,36.98,36.98,7300.0,27.9705,27.9705,27.9176,27.9176,7300.0
2013-08-22 10:10:00,36.97,37.04,36.94,37.02,30500.0,27.9101,27.9629,27.8874,27.9478,30500.0
2013-08-22 10:15:00,37.04,37.09,37.04,37.08,14500.0,27.9629,28.0007,27.9629,27.9931,14500.0
2013-08-22 10:20:00,37.08,37.1,37.05,37.09,25800.0,27.9931,28.0082,27.9705,28.0007,25800.0
2013-08-22 10:25:00,37.08,37.16,37.06,37.11,157600.0,27.9931,28.0535,27.978,28.0158,157600.0
2013-08-22 10:30:00,37.12,37.13,37.06,37.06,10100.0,28.0233,28.0309,27.978,27.978,10100.0
2013-08-22 10:35:00,37.07,37.09,37.07,37.08,8000.0,27.9856,28.0007,27.9856,27.9931,8000.0
2013-08-22 10:40:00,37.08,37.09,37.05,37.05,30600.0,27.9931,28.0007,27.9705,27.9705,30600.0
2013-08-22 10:45:00,37.05,37.06,37.0,37.01,19900.0,27.9705,27.978,27.9327,27.9403,19900.0
2013-08-22 10:50:00,37.0,37.0,36.96,37.0,48700.0,27.9327,27.9327,27.9025,27.9327,48700.0
2013-08-22 10:55:00,37.0,37.01,36.99,37.0,42200.0,27.9327,27.9403,27.9252,27.9327,42200.0
2013-08-22 11:00:00,37.01,37.02,37.0,37.01,17500.0,27.9403,27.9478,27.9327,27.9403,17500.0
2013-08-22 11:05:00,37.01,37.03,36.98,37.02,65800.0,27.9403,27.9554,27.9176,27.9478,65800.0
2013-08-22 11:10:00,37.02,37.03,36.98,36.99,16700.0,27.9478,27.9554,27.9176,27.9252,16700.0
2013-08-22 11:15:00,36.99,36.99,36.93,36.94,12000.0,27.9252,27.9252,27.8799,27.8874,12000.0
2013-08-22 11:20:00,36.95,36.97,36.94,36.94,39500.0,27.895,27.9101,27.8874,27.8874,39500.0
2013-08-22 11:25:00,36.93,36.94,36.91,36.92,6900.0,27.8799,27.8874,27.8648,27.8723,6900.0
2013-08-22 11:30:00,36.91,36.98,36.91,36.98,44100.0,27.8648,27.9176,27.8648,27.9176,44100.0
2013-08-22 11:35:00,36.99,37.0,36.98,36.98,16000.0,27.9252,27.9327,27.9176,27.9176,16000.0
2013-08-22 11:40:00,36.98,36.98,36.93,36.95,18600.0,27.9176,27.9176,27.8799,27.895,18600.0
2013-08-22 11:45:00,36.96,37.02,36.96,37.02,76900.0,27.9025,27.9478,27.9025,27.9478,76900.0
2013-08-22 11:50:00,37.02,37.03,36.96,36.96,42600.0,27.9478,27.9554,27.9025,27.9025,42600.0
2013-08-22 11:55:00,36.96,36.97,36.94,36.96,5400.0,27.9025,27.9101,27.8874,27.9025,5400.0
2013-08-22 12:00:00,36.97,36.99,36.95,36.95,12400.0,27.9101,27.9252,27.895,27.895,12400.0
2013-08-22 12:05:00,36.96,36.99,36.96,36.97,900.0,27.9025,27.9252,27.9025,27.9101,900.0
2013-08-22 12:10:00,36.96,36.99,36.96,36.98,3700.0,27.9025,27.9252,27.9025,27.9176,3700.0
2013-08-22 12:15:00,36.99,37.02,36.99,37.0,20700.0,27.9252,27.9478,27.9252,27.9327,20700.0
2013-08-22 12:20:00,37.0,37.12,37.0,37.09,19000.0,27.9327,28.0233,27.9327,28.0007,19000.0
2013-08-22 12:25:00,37.09,37.1,37.0,37.04,14500.0,28.0007,28.0082,27.9327,27.9629,14500.0
2013-08-22 12:30:00,37.05,37.06,36.98,36.99,14800.0,27.9705,27.978,27.9176,27.9252,14800.0
2013-08-22 12:35:00,36.99,37.0,36.94,36.98,12600.0,27.9252,27.9327,27.8874,27.9176,12600.0
2013-08-22 12:40:00,36.97,37.03,36.96,36.98,5300.0,27.9101,27.9554,27.9025,27.9176,5300.0
2013-08-22 12:45:00,36.97,36.97,36.92,36.97,5900.0,27.9101,27.9101,27.8723,27.9101,5900.0
2013-08-22 12:50:00,36.98,36.99,36.97,36.99,1400.0,27.9176,27.9252,27.9101,27.9252,1400.0
2013-08-22 12:55:00,37.01,37.01,36.77,36.87,8300.0,27.9403,27.9403,27.7591,27.8346,8300.0
2013-08-22 13:00:00,36.88,36.91,36.87,36.91,3200.0,27.8421,27.8648,27.8346,27.8648,3200.0
2013-08-22 13:05:00,36.9,36.95,36.9,36.92,5600.0,27.8572,27.895,27.8572,27.8723,5600.0
2013-08-22 13:10:00,36.88,37.0,36.83,36.96,17900.0,27.8421,27.9327,27.8044,27.9025,17900.0
2013-08-22 13:15:00,36.97,36.98,36.92,36.94,2700.0,27.9101,27.9176,27.8723,27.8874,2700.0
2013-08-22 13:20:00,36.96,36.96,36.94,36.95,2400.0,27.9025,27.9025,27.8874,27.895,2400.0
2013-08-22 13:25:00,36.95,37.04,36.95,37.0,8300.0,27.895,27.9629,27.895,27.9327,8300.0
2013-08-22 13:30:00,36.97,37.02,36.97,37.01,1700.0,27.9101,27.9478,27.9101,27.9403,1700.0
2013-08-22 13:35:00,37.03,37.03,36.94,36.97,5800.0,27.9554,27.9554,27.8874,27.9101,5800.0
2013-08-22 13:40:00,36.97,37.01,36.94,37.01,2100.0,27.9101,27.9403,27.8874,27.9403,2100.0
2013-08-22 13:45:00,37.0,37.04,36.99,37.04,10200.0,27.9327,27.9629,27.9252,27.9629,10200.0
2013-08-22 13:50:00,37.03,37.03,36.99,36.99,4000.0,27.9554,27.9554,27.9252,27.9252,4000.0
2013-08-22 13:55:00,36.96,37.04,36.96,37.01,6300.0,27.9025,27.9629,27.9025,27.9403,6300.0
2013-08-22 14:00:00,36.99,37.06,36.99,37.02,3600.0,27.9252,27.978,27.9252,27.9478,3600.0
2013-08-22 14:05:00,37.03,37.04,36.99,36.99,2700.0,27.9554,27.9629,27.9252,27.9252,2700.0
2013-08-22 14:10:00,36.98,37.1,36.91,37.01,28600.0,27.9176,28.0082,27.8648,27.9403,28600.0
2013-08-22 14:15:00,37.02,37.08,37.0,37.07,7800.0,27.9478,27.9931,27.9327,27.9856,7800.0
2013-08-22 14:20:00,37.06,37.07,37.01,37.01,15900.0,27.978,27.9856,27.9403,27.9403,15900.0
2013-08-22 14:25:00,37.01,37.02,36.89,36.99,7700.0,27.9403,27.9478,27.8497,27.9252,7700.0
2013-08-22 14:30:00,36.98,36.99,36.98,36.99,600.0,27.9176,27.9252,27.9176,27.9252,600.0
2013-08-22 14:35:00,37.02,37.04,36.99,37.03,2800.0,27.9478,27.9629,27.9252,27.9554,2800.0
2013-08-22 14:40:00,37.03,37.06,37.02,37.02,2000.0,27.9554,27.978,27.9478,27.9478,2000.0
2013-08-22 14:45:00,37.0,37.06,37.0,37.06,1000.0,27.9327,27.978,27.9327,27.978,1000.0
2013-08-22 14:50:00,37.03,37.06,37.01,37.02,1500.0,27.9554,27.978,27.9403,27.9478,1500.0
2013-08-22 14:55:00,37.01,37.04,37.01,37.02,15000.0,27.9403,27.9629,27.9403,27.9478,15000.0
2013-08-22 15:00:00,37.0,37.04,37.0,37.0,3800.0,27.9327,27.9629,27.9327,27.9327,3800.0
2013-08-22 15:05:00,37.01,37.06,37.01,37.05,14600.0,27.9403,27.978,27.9403,27.9705,14600.0
2013-08-22 15:10:00,37.04,37.04,37.0,37.0,5800.0,27.9629,27.9629,27.9327,27.9327,5800.0
2013-08-22 15:15:00,37.0,37.04,37.0,37.04,4700.0,27.9327,27.9629,27.9327,27.9629,4700.0
2013-08-22 15:20:00,37.06,37.07,37.02,37.03,15200.0,27.978,27.9856,27.9478,27.9554,15200.0
2013-08-22 15:25:00,37.02,37.03,36.95,37.01,25200.0,27.9478,27.9554,27.895,27.9403,25200.0
2013-08-22 15:30:00,37.0,37.03,36.97,36.99,23700.0,27.9327,27.9554,27.9101,27.9252,23700.0
2013-08-22 15:35:00,36.99,37.05,36.98,37.04,23900.0,27.9252,27.9705,27.9176,27.9629,23900.0
2013-08-22 15:40:00,37.03,37.06,37.03,37.04,13600.0,27.9554,27.978,27.9554,27.9629,13600.0
2013-08-22 15:45:00,37.04,37.07,37.02,37.07,21800.0,27.9629,27.9856,27.9478,27.9856,21800.0
2013-08-22 15:50:00,37.07,37.09,37.03,37.05,35500.0,27.9856,28.0007,27.9554,27.9705,35500.0
2013-08-22 15:55:00,37.04,37.06,37.03,37.06,70000.0,27.9629,27.978,27.9554,27.978,70000.0
2013-08-23 09:30:00,37.2,37.22,37.14,37.14,16700.0,28.0837,28.0988,28.0384,28.0384,16700.0
2013-08-23 09:35:00,37.14,37.14,37.07,37.12,19100.0,28.0384,28.0384,27.9856,28.0233,19100.0
2013-08-23 09:40:00,37.13,37.14,37.01,37.02,18500.0,28.0309,28.0384,27.9403,27.9478,18500.0
2013-08-23 09:45:00,37.02,37.02,36.93,37.01,46500.0,27.9478,27.9478,27.8799,27.9403,46500.0
2013-08-23 09:50:00,37.01,37.01,36.93,36.94,30600.0,27.9403,27.9403,27.8799,27.8874,30600.0
2013-08-23 09:55:00,36.94,37.03,36.86,37.02,73500.0,27.8874,27.9554,27.827,27.9478,73500.0
2013-08-23 10:00:00,37.02,37.04,36.84,36.9,55900.0,27.9478,27.9629,27.8119,27.8572,55900.0
2013-08-23 10:05:00,36.89,36.89,36.81,36.88,17400.0,27.8497,27.8497,27.7893,27.8421,17400.0
2013-08-23 10:10:00,36.89,36.91,36.86,36.9,26500.0,27.8497,27.8648,27.827,27.8572,26500.0
2013-08-23 10:15:00,36.9,36.96,36.9,36.91,23200.0,27.8572,27.9025,27.8572,27.8648,23200.0
2013-08-23 10:20:00,36.87,36.87,36.74,36.79,42600.0,27.8346,27.8346,27.7364,27.7742,42600.0
2013-08-23 10:25:00,36.79,36.82,36.75,36.76,38300.0,27.7742,27.7968,27.744,27.7515,38300.0
2013-08-23 10:30:00,36.78,36.83,36.76,36.82,25900.0,27.7666,27.8044,27.7515,27.7968,25900.0
2013-08-23 10:35:00,36.83,36.88,36.83,36.84,50600.0,27.8044,27.8421,27.8044,27.8119,50600.0
2013-08-23 10:40:00,36.85,36.87,36.85,36.85,48800.0,27.8195,27.8346,27.8195,27.8195,48800.0
2013-08-23 10:45:00,36.84,36.84,36.73,36.75,92100.0,27.8119,27.8119,27.7289,27.744,92100.0
2013-08-23 10:50:00,36.76,36.82,36.76,36.82,53100.0,27.7515,27.7968,27.7515,27.7968,53100.0
2013-08-23 10:55:00,36.84,36.91,36.83,36.85,48500.0,27.8119,27.8648,27.8044,27.8195,48500.0
2013-08-23 11:00:00,36.85,36.88,36.76,36.79,43700.0,27.8195,27.8421,27.7515,27.7742,43700.0
2013-08-23 11:05:00,36.78,36.78,36.73,36.75,62200.0,27.7666,27.7666,27.7289,27.744,62200.0
2013-08-23 11:10:00,36.73,36.74,36.71,36.74,11800.0,27.7289,27.7364,27.7138,27.7364,11800.0
2013-08-23 11:15:00,36.74,36.78,36.73,36.76,13300.0,27.7364,27.7666,27.7289,27.7515,13300.0
2013-08-23 11:20:00,36.76,36.77,36.73,36.75,8100.0,27.7515,27.7591,27.7289,27.744,8100.0
2013-08-23 11:25:00,36.74,36.78,36.73,36.75,8800.0,27.7364,27.7666,27.7289,27.744,8800.0
2013-08-23 11:30:00,36.75,36.83,36.74,36.8,10400.0,27.744,27.8044,27.7364,27.7817,10400.0
2013-08-23 11:35:00,36.79,36.8,36.77,36.77,14900.0,27.7742,27.7817,27.7591,27.7591,14900.0
2013-08-23 11:40:00,36.77,36.82,36.77,36.82,8600.0,27.7591,27.7968,27.7591,27.7968,8600.0
2013-08-23 11:45:00,36.82,36.84,36.81,36.83,13600.0,27.7968,27.8119,27.7893,27.8044,13600.0
2013-08-23 11:50:00,36.84,36.84,36.8,36.82,14500.0,27.8119,27.8119,27.7817,27.7968,14500.0
2013-08-23 11:55:00,36.8,36.8,36.77,36.77,19400.0,27.7817,27.7817,27.7591,27.7591,19400.0
2013-08-23 12:00:00,36.78,36.79,36.74,36.75,17800.0,27.7666,27.7742,27.7364,27.744,17800.0
2013-08-23 12:05:00,36.76,36.78,36.76,36.77,38800.0,27.7515,27.7666,27.7515,27.7591,38800.0
2013-08-23 12:10:00,36.76,36.78,36.75,36.78,50700.0,27.7515,27.7666,27.744,27.7666,50700.0
2013-08-23 12:15:00,36.77,36.78,36.76,36.77,7600.0,27.7591,27.7666,27.7515,27.7591,7600.0
2013-08-23 12:20:00,36.77,36.79,36.77,36.78,12000.0,27.7591,27.7742,27.7591,27.7666,12000.0
2013-08-23 12:25:00,36.78,36.81,36.78,36.8,57300.0,27.7666,27.7893,27.7666,27.7817,57300.0
2013-08-23 12:30:00,36.79,36.81,36.78,36.78,20400.0,27.7742,27.7893,27.7666,27.7666,20400.0
2013-08-23 12:35:00,36.79,36.86,36.79,36.86,8400.0,27.7742,27.827,27.7742,27.827,8400.0
2013-08-23 12:40:00,36.86,36.86,36.84,36.85,5100.0,27.827,27.827,27.8119,27.8195,5100.0
2013-08-23 12:45:00,36.84,36.84,36.81,36.83,5800.0,27.8119,27.8119,27.7893,27.8044,5800.0
2013-08-23 12:50:00,36.83,36.88,36.83,36.88,20500.0,27.8044,27.8421,27.8044,27.8421,20500.0
2013-08-23 12:55:00,36.88,36.9,36.88,36.89,4000.0,27.8421,27.8572,27.8421,27.8497,4000.0
2013-08-23 13:00:00,36.89,36.89,36.82,36.84,13200.0,27.8497,27.8497,27.7968,27.8119,13200.0
2013-08-23 13:05:00,36.84,36.84,36.82,36.84,5100.0,27.8119,27.8119,27.7968,27.8119,5100.0
2013-08-23 13:10:00,36.84,36.84,36.82,36.82,8700.0,27.8119,27.8119,27.7968,27.7968,8700.0
2013-08-23 13:15:00,36.81,36.83,36.81,36.83,4400.0,27.7893,27.8044,27.7893,27.8044,4400.0
2013-08-23 13:20:00,36.82,36.85,36.82,36.84,16400.0,27.7968,27.8195,27.7968,27.8119,16400.0
2013-08-23 13:25:00,36.84,36.84,36.82,36.84,6600.0,27.8119,27.8119,27.7968,27.8119,6600.0
2013-08-23 13:30:00,36.83,36.84,36.82,36.83,8900.0,27.8044,27.8119,27.7968,27.8044,8900.0
2013-08-23 13:35:00,36.83,36.83,36.81,36.83,7100.0,27.8044,27.8044,27.7893,27.8044,7100.0
2013-08-23 13:40:00,36.83,36.84,36.83,36.83,13500.0,27.8044,27.8119,27.8044,27.8044,13500.0
2013-08-23 13:45:00,36.83,36.88,36.83,36.86,61600.0,27.8044,27.8421,27.8044,27.827,61600.0
2013-08-23 13:50:00,36.86,36.9,36.86,36.89,48600.0,27.827,27.8572,27.827,27.8497,48600.0
2013-08-23 13:55:00,36.89,36.9,36.87,36.87,8800.0,27.8497,27.8572,27.8346,27.8346,8800.0
2013-08-23 14:00:00,36.87,36.87,36.86,36.87,8500.0,27.8346,27.8346,27.827,27.8346,8500.0
2013-08-23 14:05:00,36.87,36.87,36.85,36.85,3500.0,27.8346,27.8346,27.8195,27.8195,3500.0
2013-08-23 14:10:00,36.84,36.87,36.84,36.86,8600.0,27.8119,27.8346,27.8119,27.827,8600.0
2013-08-23 14:15:00,36.86,36.86,36.84,36.85,13200.0,27.827,27.827,27.8119,27.8195,13200.0
2013-08-23 14:20:00,36.86,36.86,36.84,36.84,8300.0,27.827,27.827,27.8119,27.8119,8300.0
2013-08-23 14:25:00,36.83,36.85,36.83,36.85,5300.0,27.8044,27.8195,27.8044,27.8195,5300.0
2013-08-23 14:30:00,36.85,36.86,36.84,36.85,6000.0,27.8195,27.827,27.8119,27.8195,6000.0
2013-08-23 14:35:00,36.84,36.89,36.84,36.89,23000.0,27.8119,27.8497,27.8119,27.8497,23000.0
2013-08-23 14:40:00,36.89,36.89,36.85,36.88,18700.0,27.8497,27.8497,27.8195,27.8421,18700.0
2013-08-23 14:45:00,36.88,36.88,36.86,36.88,4700.0,27.8421,27.8421,27.827,27.8421,4700.0
2013-08-23 14:50:00,36.88,36.89,36.87,36.88,7400.0,27.8421,27.8497,27.8346,27.8421,7400.0
2013-08-23 14:55:00,36.88,36.9,36.88,36.89,4500.0,27.8421,27.8572,27.8421,27.8497,4500.0
2013-08-23 15:00:00,36.89,36.9,36.88,36.9,4800.0,27.8497,27.8572,27.8421,27.8572,4800.0
2013-08-23 15:05:00,36.9,36.91,36.9,36.91,22400.0,27.8572,27.8648,27.8572,27.8648,22400.0
2013-08-23 15:10:00,36.91,36.91,36.89,36.89,7200.0,27.8648,27.8648,27.8497,27.8497,7200.0
2013-08-23 15:15:00,36.88,36.89,36.87,36.88,7300.0,27.8421,27.8497,27.8346,27.8421,7300.0
2013-08-23 15:20:00,36.88,36.9,36.87,36.89,16800.0,27.8421,27.8572,27.8346,27.8497,16800.0
2013-08-23 15:25:00,36.9,36.9,36.87,36.89,14100.0,27.8572,27.8572,27.8346,27.8497,14100.0
2013-08-23 15:30:00,36.88,36.9,36.84,36.86,160600.0,27.8421,27.8572,27.8119,27.827,160600.0
2013-08-23 15:35:00,36.85,36.87,36.84,36.85,20900.0,27.8195,27.8346,27.8119,27.8195,20900.0
2013-08-23 15:40:00,36.86,36.86,36.84,36.85,30200.0,27.827,27.827,27.8119,27.8195,30200.0
2013-08-23 15:45:00,36.86,36.91,36.86,36.89,38000.0,27.827,27.8648,27.827,27.8497,38000.0
2013-08-23 15:50:00,36.9,36.9,36.88,36.9,24800.0,27.8572,27.8572,27.8421,27.8572,24800.0
2013-08-23 15:55:00,36.9,36.93,36.89,36.91,126900.0,27.8572,27.8799,27.8497,27.8648,126900.0
2013-08-26 09:30:00,36.96,36.97,36.88,36.9,29000.0,27.9025,27.9101,27.8421,27.8572,29000.0
2013-08-26 09:35:00,36.88,36.91,36.84,36.87,39900.0,27.8421,27.8648,27.8119,27.8346,39900.0
2013-08-26 09:40:00,36.85,36.87,36.83,36.85,15700.0,27.8195,27.8346,27.8044,27.8195,15700.0
2013-08-26 09:45:00,36.86,36.87,36.77,36.77,12100.0,27.827,27.8346,27.7591,27.7591,12100.0
2013-08-26 09:50:00,36.76,36.78,36.73,36.73,9800.0,27.7515,27.7666,27.7289,27.7289,9800.0
2013-08-26 09:55:00,36.73,36.73,36.62,36.63,24200.0,27.7289,27.7289,27.6458,27.6534,24200.0
2013-08-26 10:00:00,36.62,36.73,36.6,36.73,47200.0,27.6458,27.7289,27.6307,27.7289,47200.0
2013-08-26 10:05:00,36.74,36.81,36.71,36.8,24800.0,27.7364,27.7893,27.7138,27.7817,24800.0
2013-08-26 10:10:00,36.82,36.82,36.76,36.8,23100.0,27.7968,27.7968,27.7515,27.7817,23100.0
2013-08-26 10:15:00,36.8,36.85,36.79,36.79,8600.0,27.7817,27.8195,27.7742,27.7742,8600.0
2013-08-26 10:20:00,36.78,36.82,36.78,36.82,5400.0,27.7666,27.7968,27.7666,27.7968,5400.0
2013-08-26 10:25:00,36.83,36.84,36.79,36.82,6700.0,27.8044,27.8119,27.7742,27.7968,6700.0
2013-08-26 10:30:00,36.83,36.84,36.79,36.81,13200.0,27.8044,27.8119,27.7742,27.7893,13200.0
2013-08-26 10:35:00,36.81,36.89,36.81,36.89,21700.0,27.7893,27.8497,27.7893,27.8497,21700.0
2013-08-26 10:40:00,36.88,36.94,36.88,36.94,50900.0,27.8421,27.8874,27.8421,27.8874,50900.0
2013-08-26 10:45:00,36.94,36.94,36.88,36.91,11700.0,27.8874,27.8874,27.8421,27.8648,11700.0
2013-08-26 10:50:00,36.92,36.93,36.88,36.91,9100.0,27.8723,27.8799,27.8421,27.8648,9100.0
2013-08-26 10:55:00,36.92,36.95,36.92,36.95,8600.0,27.8723,27.895,27.8723,27.895,8600.0
2013-08-26 11:00:00,36.95,36.97,36.95,36.95,5000.0,27.895,27.9101,27.895,27.895,5000.0
2013-08-26 11:05:00,36.95,36.95,36.91,36.91,3500.0,27.895,27.895,27.8648,27.8648,3500.0
2013-08-26 11:10:00,36.91,36.95,36.91,36.95,3600.0,27.8648,27.895,27.8648,27.895,3600.0
2013-08-26 11:15:00,36.97,36.99,36.96,36.97,2900.0,27.9101,27.9252,27.9025,27.9101,2900.0
2013-08-26 11:20:00,36.97,36.97,36.93,36.93,5100.0,27.9101,27.9101,27.8799,27.8799,5100.0
2013-08-26 11:25:00,36.93,36.94,36.92,36.94,4700.0,27.8799,27.8874,27.8723,27.8874,4700.0
2013-08-26 11:30:00,36.93,36.99,36.93,36.96,12100.0,27.8799,27.9252,27.8799,27.9025,12100.0
2013-08-26 11:35:00,36.96,36.96,36.95,36.95,5800.0,27.9025,27.9025,27.895,27.895,5800.0
2013-08-26 11:40:00,36.95,36.97,36.93,36.93,5100.0,27.895,27.9101,27.8799,27.8799,5100.0
2013-08-26 11:45:00,36.92,36.95,36.92,36.93,22800.0,27.8723,27.895,27.8723,27.8799,22800.0
2013-08-26 11:50:00,36.94,36.95,36.93,36.94,4400.0,27.8874,27.895,27.8799,27.8874,4400.0
2013-08-26 11:55:00,36.93,36.94,36.93,36.94,1100.0,27.8799,27.8874,27.8799,27.8874,1100.0
2013-08-26 12:00:00,36.93,36.93,36.9,36.9,4300.0,27.8799,27.8799,27.8572,27.8572,4300.0
2013-08-26 12:05:00,36.9,36.9,36.84,36.85,7200.0,27.8572,27.8572,27.8119,27.8195,7200.0
2013-08-26 12:10:00,36.86,36.87,36.85,36.87,2600.0,27.827,27.8346,27.8195,27.8346,2600.0
2013-08-26 12:15:00,36.88,36.89,36.87,36.89,2400.0,27.8421,27.8497,27.8346,27.8497,2400.0
2013-08-26 12:20:00,36.9,36.97,36.9,36.96,23200.0,27.8572,27.9101,27.8572,27.9025,23200.0
2013-08-26 12:25:00,36.96,36.96,36.9,36.9,6600.0,27.9025,27.9025,27.8572,27.8572,6600.0
2013-08-26 12:30:00,36.92,36.95,36.9,36.95,3400.0,27.8723,27.895,27.8572,27.895,3400.0
2013-08-26 12:35:00,36.94,36.94,36.9,36.91,1000.0,27.8874,27.8874,27.8572,27.8648,1000.0
2013-08-26 12:40:00,36.91,36.91,36.91,36.91,900.0,27.8648,27.8648,27.8648,27.8648,900.0
2013-08-26 12:45:00,36.92,36.92,36.9,36.91,2600.0,27.8723,27.8723,27.8572,27.8648,2600.0
2013-08-26 12:50:00,36.91,36.92,36.91,36.92,300.0,27.8648,27.8723,27.8648,27.8723,300.0
2013-08-26 12:55:00,36.93,36.95,36.92,36.95,16400.0,27.8799,27.895,27.8723,27.895,16400.0
2013-08-26 13:00:00,36.96,36.96,36.93,36.93,5800.0,27.9025,27.9025,27.8799,27.8799,5800.0
2013-08-26 13:05:00,36.95,36.98,36.95,36.97,9700.0,27.895,27.9176,27.895,27.9101,9700.0
2013-08-26 13:10:00,36.97,36.99,36.97,36.98,16600.0,27.9101,27.9252,27.9101,27.9176,16600.0
2013-08-26 13:15:00,36.97,36.98,36.96,36.96,4200.0,27.9101,27.9176,27.9025,27.9025,4200.0
2013-08-26 13:20:00,36.96,36.97,36.95,36.97,3100.0,27.9025,27.9101,27.895,27.9101,3100.0
2013-08-26 13:25:00,36.97,36.97,36.93,36.94,2100.0,27.9101,27.9101,27.8799,27.8874,2100.0
2013-08-26 13:30:00,36.93,36.94,36.93,36.93,3100.0,27.8799,27.8874,27.8799,27.8799,3100.0
2013-08-26 13:35:00,36.93,36.93,36.92,36.92,2100.0,27.8799,27.8799,27.8723,27.8723,2100.0
2013-08-26 13:40:00,36.91,36.92,36.89,36.92,5600.0,27.8648,27.8723,27.8497,27.8723,5600.0
2013-08-26 13:45:00,36.91,36.93,36.91,36.91,2900.0,27.8648,27.8799,27.8648,27.8648,2900.0
2013-08-26 13:50:00,36.9,36.91,36.89,36.91,2500.0,27.8572,27.8648,27.8497,27.8648,2500.0
2013-08-26 13:55:00,36.91,36.93,36.9,36.91,4800.0,27.8648,27.8799,27.8572,27.8648,4800.0
2013-08-26 14:00:00,36.91,36.93,36.9,36.92,5000.0,27.8648,27.8799,27.8572,27.8723,5000.0
2013-08-26 14:05:00,36.92,36.92,36.9,36.9,3600.0,27.8723,27.8723,27.8572,27.8572,3600.0
2013-08-26 14:10:00,36.9,36.92,36.9,36.91,3300.0,27.8572,27.8723,27.8572,27.8648,3300.0
2013-08-26 14:15:00,36.9,36.91,36.89,36.9,1800.0,27.8572,27.8648,27.8497,27.8572,1800.0
2013-08-26 14:20:00,36.9,36.91,36.89,36.89,6500.0,27.8572,27.8648,27.8497,27.8497,6500.0
2013-08-26 14:25:00,36.89,36.9,36.89,36.9,3400.0,27.8497,27.8572,27.8497,27.8572,3400.0
2013-08-26 14:30:00,36.9,36.9,36.88,36.89,10200.0,27.8572,27.8572,27.8421,27.8497,10200.0
2013-08-26 14:35:00,36.88,36.89,36.86,36.87,7700.0,27.8421,27.8497,27.827,27.8346,7700.0
2013-08-26 14:40:00,36.87,36.88,36.85,36.86,9500.0,27.8346,27.8421,27.8195,27.827,9500.0
2013-08-26 14:45:00,36.85,36.87,36.82,36.84,116200.0,27.8195,27.8346,27.7968,27.8119,116200.0
2013-08-26 14:50:00,36.84,36.85,36.83,36.85,13200.0,27.8119,27.8195,27.8044,27.8195,13200.0
2013-08-26 14:55:00,36.85,36.85,36.83,36.84,12600.0,27.8195,27.8195,27.8044,27.8119,12600.0
2013-08-26 15:00:00,36.85,36.86,36.84,36.85,12700.0,27.8195,27.827,27.8119,27.8195,12700.0
2013-08-26 15:05:00,36.85,36.85,36.82,36.83,31100.0,27.8195,27.8195,27.7968,27.8044,31100.0
2013-08-26 15:10:00,36.84,36.84,36.7,36.7,44900.0,27.8119,27.8119,27.7062,27.7062,44900.0
2013-08-26 15:15:00,36.7,36.77,36.69,36.75,62300.0,27.7062,27.7591,27.6987,27.744,62300.0
2013-08-26 15:20:00,36.74,36.74,36.63,36.66,57000.0,27.7364,27.7364,27.6534,27.676,57000.0
2013-08-26 15:25:00,36.65,36.65,36.58,36.63,102100.0,27.6685,27.6685,27.6156,27.6534,102100.0
2013-08-26 15:30:00,36.62,36.69,36.61,36.67,88400.0,27.6458,27.6987,27.6383,27.6836,88400.0
2013-08-26 15:35:00,36.67,36.68,36.62,36.63,83500.0,27.6836,27.6911,27.6458,27.6534,83500.0
2013-08-26 15:40:00,36.64,36.68,36.61,36.66,132800.0,27.6609,27.6911,27.6383,27.676,132800.0
2013-08-26 15:45:00,36.66,36.66,36.61,36.62,136700.0,27.676,27.676,27.6383,27.6458,136700.0
2013-08-26 15:50:00,36.61,36.61,36.58,36.59,123000.0,27.6383,27.6383,27.6156,27.6232,123000.0
2013-08-26 15:55:00,36.59,36.6,36.54,36.56,217400.0,27.6232,27.6307,27.5854,27.6005,217400.0
2013-08-27 09:30:00,36.16,36.19,36.05,36.13,91400.0,27.2986,27.3212,27.2155,27.2759,91400.0
2013-08-27 09:35:00,36.13,36.13,36.03,36.07,60100.0,27.2759,27.2759,27.2004,27.2306,60100.0
2013-08-27 09:40:00,36.07,36.09,35.99,36.02,52900.0,27.2306,27.2457,27.1702,27.1929,52900.0
2013-08-27 09:45:00,36.02,36.05,35.97,36.04,145200.0,27.1929,27.2155,27.1551,27.208,145200.0
2013-08-27 09:50:00,36.05,36.08,35.97,35.97,174400.0,27.2155,27.2382,27.1551,27.1551,174400.0
2013-08-27 09:55:00,35.97,36.05,35.96,36.01,131300.0,27.1551,27.2155,27.1476,27.1853,131300.0
2013-08-27 10:00:00,36.01,36.06,35.98,36.03,73800.0,27.1853,27.2231,27.1627,27.2004,73800.0
2013-08-27 10:05:00,36.02,36.02,35.96,35.98,52300.0,27.1929,27.1929,27.1476,27.1627,52300.0
2013-08-27 10:10:00,35.98,35.99,35.96,35.98,126400.0,27.1627,27.1702,27.1476,27.1627,126400.0
2013-08-27 10:15:00,35.97,35.97,35.9,35.9,51900.0,27.1551,27.1551,27.1023,27.1023,51900.0
2013-08-27 10:20:00,35.91,35.93,35.88,35.89,71900.0,27.1098,27.1249,27.0872,27.0947,71900.0
2013-08-27 10:25:00,35.89,35.89,35.75,35.76,90900.0,27.0947,27.0947,26.989,26.9966,90900.0
2013-08-27 10:30:00,35.77,35.85,35.77,35.8,133900.0,27.0041,27.0645,27.0041,27.0268,133900.0
2013-08-27 10:35:00,35.79,35.81,35.76,35.77,35000.0,27.0192,27.0343,26.9966,27.0041,35000.0
2013-08-27 10:40:00,35.78,35.78,35.69,35.74,104100.0,27.0117,27.0117,26.9438,26.9815,104100.0
2013-08-27 10:45:00,35.73,35.73,35.63,35.63,91600.0,26.9739,26.9739,26.8985,26.8985,91600.0
2013-08-27 10:50:00,35.63,35.67,35.58,35.66,67300.0,26.8985,26.9287,26.8607,26.9211,67300.0
2013-08-27 10:55:00,35.65,35.78,35.64,35.78,49100.0,26.9136,27.0117,26.906,27.0117,49100.0
2013-08-27 11:00:00,35.77,35.78,35.7,35.72,58800.0,27.0041,27.0117,26.9513,26.9664,58800.0
2013-08-27 11:05:00,35.72,35.75,35.7,35.71,58100.0,26.9664,26.989,26.9513,26.9589,58100.0
2013-08-27 11:10:00,35.72,35.74,35.66,35.68,136900.0,26.9664,26.9815,26.9211,26.9362,136900.0
2013-08-27 11:15:00,35.69,35.76,35.68,35.75,48000.0,26.9438,26.9966,26.9362,26.989,48000.0
2013-08-27 11:20:00,35.76,35.78,35.72,35.75,26300.0,26.9966,27.0117,26.9664,26.989,26300.0
2013-08-27 11:25:00,35.75,35.78,35.74,35.74,45100.0,26.989,27.0117,26.9815,26.9815,45100.0
2013-08-27 11:30:00,35.74,35.74,35.71,35.72,32800.0,26.9815,26.9815,26.9589,26.9664,32800.0
2013-08-27 11:35:00,35.72,35.72,35.69,35.71,31400.0,26.9664,26.9664,26.9438,26.9589,31400.0
2013-08-27 11:40:00,35.72,35.72,35.67,35.68,41800.0,26.9664,26.9664,26.9287,26.9362,41800.0
2013-08-27 11:45:00,35.68,35.69,35.66,35.66,20000.0,26.9362,26.9438,26.9211,26.9211,20000.0
2013-08-27 11:50:00,35.67,35.69,35.65,35.66,47600.0,26.9287,26.9438,26.9136,26.9211,47600.0
2013-08-27 11:55:00,35.67,35.72,35.67,35.71,27100.0,26.9287,26.9664,26.9287,26.9589,27100.0
2013-08-27 12:00:00,35.71,35.71,35.64,35.66,39300.0,26.9589,26.9589,26.906,26.9211,39300.0
2013-08-27 12:05:00,35.66,35.66,35.61,35.64,37600.0,26.9211,26.9211,26.8834,26.906,37600.0
2013-08-27 12:10:00,35.64,35.68,35.63,35.64,29500.0,26.906,26.9362,26.8985,26.906,29500.0
2013-08-27 12:15:00,35.65,35.68,35.61,35.65,35800.0,26.9136,26.9362,26.8834,26.9136,35800.0
2013-08-27 12:20:00,35.64,35.67,35.64,35.65,37500.0,26.906,26.9287,26.906,26.9136,37500.0
2013-08-27 12:25:00,35.65,35.66,35.63,35.65,37300.0,26.9136,26.9211,26.8985,26.9136,37300.0
2013-08-27 12:30:00,35.64,35.64,35.62,35.63,44800.0,26.906,26.906,26.8909,26.8985,44800.0
2013-08-27 12:35:00,35.63,35.67,35.62,35.65,29400.0,26.8985,26.9287,26.8909,26.9136,29400.0
2013-08-27 12:40:00,35.64,35.66,35.59,35.66,41100.0,26.906,26.9211,26.8683,26.9211,41100.0
2013-08-27 12:45:00,35.66,35.66,35.6,35.63,83600.0,26.9211,26.9211,26.8758,26.8985,83600.0
2013-08-27 12:50:00,35.62,35.63,35.61,35.63,25100.0,26.8909,26.8985,26.8834,26.8985,25100.0
2013-08-27 12:55:00,35.63,35.63,35.59,35.6,23900.0,26.8985,26.8985,26.8683,26.8758,23900.0
2013-08-27 13:00:00,35.59,35.61,35.57,35.6,52200.0,26.8683,26.8834,26.8532,26.8758,52200.0
2013-08-27 13:05:00,35.61,35.61,35.6,35.61,75900.0,26.8834,26.8834,26.8758,26.8834,75900.0
2013-08-27 13:10:00,35.61,35.63,35.6,35.6,17900.0,26.8834,26.8985,26.8758,26.8758,17900.0
2013-08-27 13:15:00,35.61,35.61,35.6,35.6,34700.0,26.8834,26.8834,26.8758,26.8758,34700.0
2013-08-27 13:20:00,35.6,35.6,35.57,35.58,83100.0,26.8758,26.8758,26.8532,26.8607,83100.0
2013-08-27 13:25:00,35.57,35.57,35.53,35.56,27800.0,26.8532,26.8532,26.823,26.8456,27800.0
2013-08-27 13:30:00,35.56,35.6,35.55,35.59,12400.0,26.8456,26.8758,26.8381,26.8683,12400.0
2013-08-27 13:35:00,35.6,35.64,35.59,35.6,78200.0,26.8758,26.906,26.8683,26.8758,78200.0
2013-08-27 13:40:00,35.6,35.61,35.58,35.61,90600.0,26.8758,26.8834,26.8607,26.8834,90600.0
2013-08-27 13:45:00,35.61,35.65,35.61,35.64,33600.0,26.8834,26.9136,26.8834,26.906,33600.0
2013-08-27 13:50:00,35.65,35.66,35.61,35.62,14400.0,26.9136,26.9211,26.8834,26.8909,14400.0
2013-08-27 13:55:00,35.61,35.62,35.59,35.61,22400.0,26.8834,26.8909,26.8683,26.8834,22400.0
2013-08-27 14:00:00,35.6,35.6,35.57,35.59,31500.0,26.8758,26.8758,26.8532,26.8683,31500.0
2013-08-27 14:05:00,35.6,35.6,35.57,35.57,18700.0,26.8758,26.8758,26.8532,26.8532,18700.0
2013-08-27 14:10:00,35.56,35.56,35.44,35.44,70900.0,26.8456,26.8456,26.755,26.755,70900.0
2013-08-27 14:15:00,35.44,35.49,35.44,35.47,30300.0,26.755,26.7928,26.755,26.7777,30300.0
2013-08-27 14:20:00,35.46,35.46,35.4,35.41,47200.0,26.7701,26.7701,26.7248,26.7324,47200.0
2013-08-27 14:25:00,35.4,35.45,35.34,35.43,110300.0,26.7248,26.7626,26.6795,26.7475,110300.0
2013-08-27 14:30:00,35.43,35.44,35.39,35.39,27400.0,26.7475,26.755,26.7173,26.7173,27400.0
2013-08-27 14:35:00,35.39,35.42,35.37,35.42,32000.0,26.7173,26.7399,26.7022,26.7399,32000.0
2013-08-27 14:40:00,35.42,35.46,35.41,35.45,38000.0,26.7399,26.7701,26.7324,26.7626,38000.0
2013-08-27 14:45:00,35.45,35.47,35.41,35.41,73500.0,26.7626,26.7777,26.7324,26.7324,73500.0
2013-08-27 14:50:00,35.4,35.41,35.36,35.37,44900.0,26.7248,26.7324,26.6946,26.7022,44900.0
2013-08-27 14:55:00,35.37,35.42,35.37,35.4,42100.0,26.7022,26.7399,26.7022,26.7248,42100.0
2013-08-27 15:00:00,35.39,35.43,35.37,35.43,32800.0,26.7173,26.7475,26.7022,26.7475,32800.0
2013-08-27 15:05:00,35.43,35.43,35.39,35.4,48300.0,26.7475,26.7475,26.7173,26.7248,48300.0
2013-08-27 15:10:00,35.4,35.4,35.34,35.36,43000.0,26.7248,26.7248,26.6795,26.6946,43000.0
2013-08-27 15:15:00,35.36,35.37,35.3,35.32,88900.0,26.6946,26.7022,26.6493,26.6644,88900.0
2013-08-27 15:20:00,35.32,35.39,35.32,35.33,72700.0,26.6644,26.7173,26.6644,26.672,72700.0
2013-08-27 15:25:00,35.34,35.37,35.32,35.36,50900.0,26.6795,26.7022,26.6644,26.6946,50900.0
2013-08-27 15:30:00,35.37,35.38,35.3,35.34,69600.0,26.7022,26.7097,26.6493,26.6795,69600.0
2013-08-27 15:35:00,35.34,35.4,35.32,35.37,134100.0,26.6795,26.7248,26.6644,26.7022,134100.0
2013-08-27 15:40:00,35.37,35.38,35.33,35.36,52000.0,26.7022,26.7097,26.672,26.6946,52000.0
2013-08-27 15:45:00,35.36,35.41,35.35,35.4,78400.0,26.6946,26.7324,26.6871,26.7248,78400.0
2013-08-27 15:50:00,35.4,35.4,35.36,35.36,101300.0,26.7248,26.7248,26.6946,26.6946,101300.0
2013-08-27 15:55:00,35.36,35.37,35.32,35.32,178000.0,26.6946,26.7022,26.6644,26.6644,178000.0
2013-08-28 09:30:00,35.32,35.35,35.25,35.27,52300.0,26.6644,26.6871,26.6116,26.6267,52300.0
2013-08-28 09:35:00,35.25,35.34,35.16,35.34,51100.0,26.6116,26.6795,26.5436,26.6795,51100.0
2013-08-28 09:40:00,35.35,35.44,35.35,35.42,30300.0,26.6871,26.755,26.6871,26.7399,30300.0
2013-08-28 09:45:00,35.43,35.48,35.42,35.47,25400.0,26.7475,26.7852,26.7399,26.7777,25400.0
2013-08-28 09:50:00,35.45,35.48,35.42,35.42,19400.0,26.7626,26.7852,26.7399,26.7399,19400.0
2013-08-28 09:55:00,35.41,35.42,35.32,35.32,85200.0,26.7324,26.7399,26.6644,26.6644,85200.0
2013-08-28 10:00:00,35.3,35.36,35.25,35.26,73200.0,26.6493,26.6946,26.6116,26.6191,73200.0
2013-08-28 10:05:00,35.26,35.39,35.26,35.26,160000.0,26.6191,26.7173,26.6191,26.6191,160000.0
2013-08-28 10:10:00,35.26,35.37,35.23,35.34,112400.0,26.6191,26.7022,26.5965,26.6795,112400.0
2013-08-28 10:15:00,35.34,35.43,35.34,35.42,14700.0,26.6795,26.7475,26.6795,26.7399,14700.0
2013-08-28 10:20:00,35.42,35.45,35.39,35.43,12400.0,26.7399,26.7626,26.7173,26.7475,12400.0
2013-08-28 10:25:00,35.43,35.46,35.4,35.44,18100.0,26.7475,26.7701,26.7248,26.755,18100.0
2013-08-28 10:30:00,35.43,35.49,35.42,35.49,13000.0,26.7475,26.7928,26.7399,26.7928,13000.0
2013-08-28 10:35:00,35.5,35.56,35.5,35.52,27100.0,26.8003,26.8456,26.8003,26.8154,27100.0
2013-08-28 10:40:00,35.52,35.52,35.49,35.49,10000.0,26.8154,26.8154,26.7928,26.7928,10000.0
2013-08-28 10:45:00,35.49,35.49,35.43,35.45,18600.0,26.7928,26.7928,26.7475,26.7626,18600.0
2013-08-28 10:50:00,35.44,35.48,35.43,35.48,8100.0,26.755,26.7852,26.7475,26.7852,8100.0
2013-08-28 10:55:00,35.48,35.53,35.48,35.52,9800.0,26.7852,26.823,26.7852,26.8154,9800.0
2013-08-28 11:00:00,35.52,35.57,35.52,35.54,10500.0,26.8154,26.8532,26.8154,26.8305,10500.0
2013-08-28 11:05:00,35.54,35.57,35.52,35.56,24900.0,26.8305,26.8532,26.8154,26.8456,24900.0
2013-08-28 11:10:00,35.57,35.64,35.57,35.63,7800.0,26.8532,26.906,26.8532,26.8985,7800.0
2013-08-28 11:15:00,35.63,35.64,35.59,35.59,163200.0,26.8985,26.906,26.8683,26.8683,163200.0
2013-08-28 11:20:00,35.6,35.64,35.59,35.62,41700.0,26.8758,26.906,26.8683,26.8909,41700.0
2013-08-28 11:25:00,35.62,35.63,35.58,35.58,20400.0,26.8909,26.8985,26.8607,26.8607,20400.0
2013-08-28 11:30:00,35.57,35.57,35.52,35.53,8500.0,26.8532,26.8532,26.8154,26.823,8500.0
2013-08-28 11:35:00,35.54,35.55,35.52,35.55,23100.0,26.8305,26.8381,26.8154,26.8381,23100.0
2013-08-28 11:40:00,35.54,35.56,35.54,35.54,3000.0,26.8305,26.8456,26.8305,26.8305,3000.0
2013-08-28 11:45:00,35.55,35.57,35.51,35.51,16500.0,26.8381,26.8532,26.8079,26.8079,16500.0
2013-08-28 11:50:00,35.52,35.57,35.52,35.57,15500.0,26.8154,26.8532,26.8154,26.8532,15500.0
2013-08-28 11:55:00,35.57,35.6,35.57,35.6,5000.0,26.8532,26.8758,26.8532,26.8758,5000.0
2013-08-28 12:00:00,35.6,35.6,35.55,35.55,12600.0,26.8758,26.8758,26.8381,26.8381,12600.0
2013-08-28 12:05:00,35.55,35.58,35.54,35.58,20100.0,26.8381,26.8607,26.8305,26.8607,20100.0
2013-08-28 12:10:00,35.57,35.58,35.56,35.56,9000.0,26.8532,26.8607,26.8456,26.8456,9000.0
2013-08-28 12:15:00,35.56,35.58,35.55,35.55,13500.0,26.8456,26.8607,26.8381,26.8381,13500.0
2013-08-28 12:20:00,35.55,35.57,35.54,35.57,15200.0,26.8381,26.8532,26.8305,26.8532,15200.0
2013-08-28 12:25:00,35.58,35.62,35.57,35.62,10600.0,26.8607,26.8909,26.8532,26.8909,10600.0
2013-08-28 12:30:00,35.61,35.63,35.6,35.6,15100.0,26.8834,26.8985,26.8758,26.8758,15100.0
2013-08-28 12:35:00,35.6,35.61,35.59,35.6,4400.0,26.8758,26.8834,26.8683,26.8758,4400.0
2013-08-28 12:40:00,35.6,35.6,35.55,35.57,25500.0,26.8758,26.8758,26.8381,26.8532,25500.0
2013-08-28 12:45:00,35.57,35.58,35.56,35.56,4400.0,26.8532,26.8607,26.8456,26.8456,4400.0
2013-08-28 12:50:00,35.57,35.61,35.57,35.6,3700.0,26.8532,26.8834,26.8532,26.8758,3700.0
2013-08-28 12:55:00,35.61,35.63,35.6,35.6,8100.0,26.8834,26.8985,26.8758,26.8758,8100.0
2013-08-28 13:00:00,35.6,35.62,35.6,35.62,18000.0,26.8758,26.8909,26.8758,26.8909,18000.0
2013-08-28 13:05:00,35.61,35.63,35.61,35.63,3600.0,26.8834,26.8985,26.8834,26.8985,3600.0
2013-08-28 13:10:00,35.62,35.63,35.61,35.61,12300.0,26.8909,26.8985,26.8834,26.8834,12300.0
2013-08-28 13:15:00,35.61,35.61,35.59,35.59,9200.0,26.8834,26.8834,26.8683,26.8683,9200.0
2013-08-28 13:20:00,35.6,35.62,35.59,35.62,8500.0,26.8758,26.8909,26.8683,26.8909,8500.0
2013-08-28 13:25:00,35.62,35.63,35.61,35.62,4500.0,26.8909,26.8985,26.8834,26.8909,4500.0
2013-08-28 13:30:00,35.64,35.64,35.61,35.61,5900.0,26.906,26.906,26.8834,26.8834,5900.0
2013-08-28 13:35:00,35.6,35.6,35.58,35.59,19100.0,26.8758,26.8758,26.8607,26.8683,19100.0
2013-08-28 13:40:00,35.59,35.6,35.59,35.6,1100.0,26.8683,26.8758,26.8683,26.8758,1100.0
2013-08-28 13:45:00,35.59,35.6,35.59,35.6,7600.0,26.8683,26.8758,26.8683,26.8758,7600.0
2013-08-28 13:50:00,35.61,35.61,35.56,35.56,6700.0,26.8834,26.8834,26.8456,26.8456,6700.0
2013-08-28 13:55:00,35.55,35.59,35.55,35.59,11500.0,26.8381,26.8683,26.8381,26.8683,11500.0
2013-08-28 14:00:00,35.6,35.61,35.6,35.61,1000.0,26.8758,26.8834,26.8758,26.8834,1000.0
2013-08-28 14:05:00,35.6,35.61,35.54,35.54,32500.0,26.8758,26.8834,26.8305,26.8305,32500.0
2013-08-28 14:10:00,35.53,35.53,35.48,35.5,11300.0,26.823,26.823,26.7852,26.8003,11300.0
2013-08-28 14:15:00,35.51,35.51,35.47,35.47,8800.0,26.8079,26.8079,26.7777,26.7777,8800.0
2013-08-28 14:20:00,35.47,35.51,35.47,35.51,8800.0,26.7777,26.8079,26.7777,26.8079,8800.0
2013-08-28 14:25:00,35.5,35.5,35.48,35.48,7500.0,26.8003,26.8003,26.7852,26.7852,7500.0
2013-08-28 14:30:00,35.48,35.48,35.47,35.48,11900.0,26.7852,26.7852,26.7777,26.7852,11900.0
2013-08-28 14:35:00,35.48,35.49,35.44,35.44,16500.0,26.7852,26.7928,26.755,26.755,16500.0
2013-08-28 14:40:00,35.44,35.45,35.42,35.42,12600.0,26.755,26.7626,26.7399,26.7399,12600.0
2013-08-28 14:45:00,35.4,35.47,35.4,35.47,17400.0,26.7248,26.7777,26.7248,26.7777,17400.0
2013-08-28 14:50:00,35.48,35.48,35.45,35.45,17700.0,26.7852,26.7852,26.7626,26.7626,17700.0
2013-08-28 14:55:00,35.45,35.48,35.44,35.44,14500.0,26.7626,26.7852,26.755,26.755,14500.0
2013-08-28 15:00:00,35.44,35.44,35.43,35.44,16500.0,26.755,26.755,26.7475,26.755,16500.0
2013-08-28 15:05:00,35.45,35.48,35.45,35.48,16200.0,26.7626,26.7852,26.7626,26.7852,16200.0
2013-08-28 15:10:00,35.49,35.51,35.49,35.5,11000.0,26.7928,26.8079,26.7928,26.8003,11000.0
2013-08-28 15:15:00,35.51,35.51,35.47,35.47,17300.0,26.8079,26.8079,26.7777,26.7777,17300.0
2013-08-28 15:20:00,35.46,35.51,35.46,35.5,15700.0,26.7701,26.8079,26.7701,26.8003,15700.0
2013-08-28 15:25:00,35.49,35.5,35.47,35.49,29600.0,26.7928,26.8003,26.7777,26.7928,29600.0
2013-08-28 15:30:00,35.5,35.52,35.5,35.52,9100.0,26.8003,26.8154,26.8003,26.8154,9100.0
2013-08-28 15:35:00,35.51,35.53,35.49,35.49,14400.0,26.8079,26.823,26.7928,26.7928,14400.0
2013-08-28 15:40:00,35.49,35.52,35.49,35.51,42800.0,26.7928,26.8154,26.7928,26.8079,42800.0
2013-08-28 15:45:00,35.5,35.51,35.47,35.47,49200.0,26.8003,26.8079,26.7777,26.7777,49200.0
2013-08-28 15:50:00,35.47,35.48,35.46,35.47,31900.0,26.7777,26.7852,26.7701,26.7777,31900.0
2013-08-28 15:55:00,35.46,35.47,35.41,35.41,170100.0,26.7701,26.7777,26.7324,26.7324,170100.0
2013-08-29 09:30:00,35.36,35.39,35.32,35.37,47000.0,26.6946,26.7173,26.6644,26.7022,47000.0
2013-08-29 09:35:00,35.36,35.46,35.36,35.46,11500.0,26.6946,26.7701,26.6946,26.7701,11500.0
2013-08-29 09:40:00,35.46,35.54,35.46,35.53,37900.0,26.7701,26.8305,26.7701,26.823,37900.0
2013-08-29 09:45:00,35.54,35.59,35.54,35.56,63200.0,26.8305,26.8683,26.8305,26.8456,63200.0
2013-08-29 09:50:00,35.54,35.67,35.53,35.67,83800.0,26.8305,26.9287,26.823,26.9287,83800.0
2013-08-29 09:55:00,35.67,35.67,35.61,35.65,73600.0,26.9287,26.9287,26.8834,26.9136,73600.0
2013-08-29 10:00:00,35.66,35.71,35.61,35.62,41300.0,26.9211,26.9589,26.8834,26.8909,41300.0
2013-08-29 10:05:00,35.62,35.71,35.62,35.7,34000.0,26.8909,26.9589,26.8909,26.9513,34000.0
2013-08-29 10:10:00,35.7,35.72,35.65,35.72,21200.0,26.9513,26.9664,26.9136,26.9664,21200.0
2013-08-29 10:15:00,35.73,35.74,35.66,35.68,12500.0,26.9739,26.9815,26.9211,26.9362,12500.0
2013-08-29 10:20:00,35.68,35.74,35.68,35.72,14100.0,26.9362,26.9815,26.9362,26.9664,14100.0
2013-08-29 10:25:00,35.72,35.74,35.66,35.66,99600.0,26.9664,26.9815,26.9211,26.9211,99600.0
2013-08-29 10:30:00,35.66,35.7,35.66,35.67,14900.0,26.9211,26.9513,26.9211,26.9287,14900.0
2013-08-29 10:35:00,35.67,35.75,35.66,35.72,63300.0,26.9287,26.989,26.9211,26.9664,63300.0
2013-08-29 10:40:00,35.72,35.85,35.72,35.84,49500.0,26.9664,27.0645,26.9664,27.057,49500.0
2013-08-29 10:45:00,35.85,35.85,35.68,35.68,85900.0,27.0645,27.0645,26.9362,26.9362,85900.0
2013-08-29 10:50:00,35.68,35.83,35.68,35.83,80700.0,26.9362,27.0494,26.9362,27.0494,80700.0
2013-08-29 10:55:00,35.84,35.84,35.76,35.77,62800.0,27.057,27.057,26.9966,27.0041,62800.0
2013-08-29 11:00:00,35.78,35.83,35.78,35.83,19700.0,27.0117,27.0494,27.0117,27.0494,19700.0
2013-08-29 11:05:00,35.81,35.82,35.78,35.78,15600.0,27.0343,27.0419,27.0117,27.0117,15600.0
2013-08-29 11:10:00,35.79,35.83,35.79,35.82,11600.0,27.0192,27.0494,27.0192,27.0419,11600.0
2013-08-29 11:15:00,35.82,35.82,35.78,35.78,4600.0,27.0419,27.0419,27.0117,27.0117,4600.0
2013-08-29 11:20:00,35.79,35.87,35.79,35.84,72200.0,27.0192,27.0796,27.0192,27.057,72200.0
2013-08-29 11:25:00,35.84,35.89,35.84,35.87,23400.0,27.057,27.0947,27.057,27.0796,23400.0
2013-08-29 11:30:00,35.86,35.88,35.84,35.84,11800.0,27.0721,27.0872,27.057,27.057,11800.0
2013-08-29 11:35:00,35.84,35.86,35.8,35.82,93300.0,27.057,27.0721,27.0268,27.0419,93300.0
2013-08-29 11:40:00,35.82,35.84,35.82,35.84,19100.0,27.0419,27.057,27.0419,27.057,19100.0
2013-08-29 11:45:00,35.83,35.84,35.82,35.82,9500.0,27.0494,27.057,27.0419,27.0419,9500.0
2013-08-29 11:50:00,35.83,35.87,35.83,35.87,34400.0,27.0494,27.0796,27.0494,27.0796,34400.0
2013-08-29 11:55:00,35.86,35.86,35.85,35.86,5100.0,27.0721,27.0721,27.0645,27.0721,5100.0
2013-08-29 12:00:00,35.86,35.86,35.8,35.8,36200.0,27.0721,27.0721,27.0268,27.0268,36200.0
2013-08-29 12:05:00,35.82,35.86,35.82,35.84,25700.0,27.0419,27.0721,27.0419,27.057,25700.0
2013-08-29 12:10:00,35.83,35.83,35.76,35.77,10100.0,27.0494,27.0494,26.9966,27.0041,10100.0
2013-08-29 12:15:00,35.76,35.8,35.75,35.8,6000.0,26.9966,27.0268,26.989,27.0268,6000.0
2013-08-29 12:20:00,35.79,35.79,35.77,35.78,6500.0,27.0192,27.0192,27.0041,27.0117,6500.0
2013-08-29 12:25:00,35.79,35.8,35.78,35.78,6300.0,27.0192,27.0268,27.0117,27.0117,6300.0
2013-08-29 12:30:00,35.77,35.79,35.73,35.73,19500.0,27.0041,27.0192,26.9739,26.9739,19500.0
2013-08-29 12:35:00,35.73,35.75,35.72,35.75,8700.0,26.9739,26.989,26.9664,26.989,8700.0
2013-08-29 12:40:00,35.76,35.77,35.76,35.77,27800.0,26.9966,27.0041,26.9966,27.0041,27800.0
2013-08-29 12:45:00,35.76,35.76,35.72,35.76,18000.0,26.9966,26.9966,26.9664,26.9966,18000.0
2013-08-29 12:50:00,35.75,35.75,35.72,35.75,4400.0,26.989,26.989,26.9664,26.989,4400.0
2013-08-29 12:55:00,35.74,35.76,35.74,35.76,2400.0,26.9815,26.9966,26.9815,26.9966,2400.0
2013-08-29 13:00:00,35.76,35.77,35.74,35.75,7800.0,26.9966,27.0041,26.9815,26.989,7800.0
2013-08-29 13:05:00,35.76,35.84,35.76,35.82,28500.0,26.9966,27.057,26.9966,27.0419,28500.0
2013-08-29 13:10:00,35.83,35.84,35.79,35.79,12500.0,27.0494,27.057,27.0192,27.0192,12500.0
2013-08-29 13:15:00,35.79,35.8,35.74,35.75,29300.0,27.0192,27.0268,26.9815,26.989,29300.0
2013-08-29 13:20:00,35.74,35.74,35.69,35.69,20400.0,26.9815,26.9815,26.9438,26.9438,20400.0
2013-08-29 13:25:00,35.68,35.75,35.67,35.75,57100.0,26.9362,26.989,26.9287,26.989,57100.0
2013-08-29 13:30:00,35.75,35.75,35.69,35.7,8600.0,26.989,26.989,26.9438,26.9513,8600.0
2013-08-29 13:35:00,35.69,35.73,35.69,35.73,1200.0,26.9438,26.9739,26.9438,26.9739,1200.0
2013-08-29 13:40:00,35.71,35.75,35.71,35.75,3000.0,26.9589,26.989,26.9589,26.989,3000.0
2013-08-29 13:45:00,35.75,35.77,35.75,35.77,7400.0,26.989,27.0041,26.989,27.0041,7400.0
2013-08-29 13:50:00,35.76,35.77,35.68,35.68,21600.0,26.9966,27.0041,26.9362,26.9362,21600.0
2013-08-29 13:55:00,35.69,35.71,35.69,35.71,3900.0,26.9438,26.9589,26.9438,26.9589,3900.0
2013-08-29 14:00:00,35.7,35.79,35.69,35.77,22200.0,26.9513,27.0192,26.9438,27.0041,22200.0
2013-08-29 14:05:00,35.77,35.79,35.76,35.78,6700.0,27.0041,27.0192,26.9966,27.0117,6700.0
2013-08-29 14:10:00,35.78,35.78,35.75,35.75,11500.0,27.0117,27.0117,26.989,26.989,11500.0
2013-08-29 14:15:00,35.76,35.76,35.68,35.68,24100.0,26.9966,26.9966,26.9362,26.9362,24100.0
2013-08-29 14:20:00,35.69,35.75,35.69,35.75,12500.0,26.9438,26.989,26.9438,26.989,12500.0
2013-08-29 14:25:00,35.75,35.75,35.69,35.69,13000.0,26.989,26.989,26.9438,26.9438,13000.0
2013-08-29 14:30:00,35.7,35.73,35.7,35.71,9100.0,26.9513,26.9739,26.9513,26.9589,9100.0
2013-08-29 14:35:00,35.72,35.76,35.7,35.7,38500.0,26.9664,26.9966,26.9513,26.9513,38500.0
2013-08-29 14:40:00,35.7,35.72,35.7,35.71,2400.0,26.9513,26.9664,26.9513,26.9589,2400.0
2013-08-29 14:45:00,35.72,35.73,35.71,35.72,1900.0,26.9664,26.9739,26.9589,26.9664,1900.0
2013-08-29 14:50:00,35.72,35.73,35.71,35.71,3100.0,26.9664,26.9739,26.9589,26.9589,3100.0
2013-08-29 14:55:00,35.71,35.72,35.71,35.72,2300.0,26.9589,26.9664,26.9589,26.9664,2300.0
2013-08-29 15:00:00,35.71,35.72,35.65,35.67,29000.0,26.9589,26.9664,26.9136,26.9287,29000.0
2013-08-29 15:05:00,35.67,35.69,35.66,35.69,2100.0,26.9287,26.9438,26.9211,26.9438,2100.0
2013-08-29 15:10:00,35.69,35.7,35.69,35.7,18200.0,26.9438,26.9513,26.9438,26.9513,18200.0
2013-08-29 15:15:00,35.71,35.73,35.7,35.7,32100.0,26.9589,26.9739,26.9513,26.9513,32100.0
2013-08-29 15:20:00,35.7,35.7,35.65,35.65,13700.0,26.9513,26.9513,26.9136,26.9136,13700.0
2013-08-29 15:25:00,35.65,35.65,35.59,35.6,24000.0,26.9136,26.9136,26.8683,26.8758,24000.0
2013-08-29 15:30:00,35.6,35.61,35.55,35.56,35000.0,26.8758,26.8834,26.8381,26.8456,35000.0
2013-08-29 15:35:00,35.57,35.64,35.57,35.64,36300.0,26.8532,26.906,26.8532,26.906,36300.0
2013-08-29 15:40:00,35.63,35.64,35.63,35.64,10400.0,26.8985,26.906,26.8985,26.906,10400.0
2013-08-29 15:45:00,35.64,35.64,35.61,35.64,16700.0,26.906,26.906,26.8834,26.906,16700.0
2013-08-29 15:50:00,35.64,35.66,35.63,35.65,9200.0,26.906,26.9211,26.8985,26.9136,9200.0
2013-08-29 15:55:00,35.65,35.66,35.64,35.65,96200.0,26.9136,26.9211,26.906,26.9136,96200.0
2013-08-30 09:30:00,35.78,35.78,35.56,35.59,41500.0,27.0117,27.0117,26.8456,26.8683,41500.0
2013-08-30 09:35:00,35.58,35.58,35.5,35.52,14200.0,26.8607,26.8607,26.8003,26.8154,14200.0
2013-08-30 09:40:00,35.55,35.57,35.46,35.49,40000.0,26.8381,26.8532,26.7701,26.7928,40000.0
2013-08-30 09:45:00,35.46,35.53,35.42,35.5,39900.0,26.7701,26.823,26.7399,26.8003,39900.0
2013-08-30 09:50:00,35.47,35.57,35.47,35.53,17000.0,26.7777,26.8532,26.7777,26.823,17000.0
2013-08-30 09:55:00,35.58,35.58,35.47,35.5,28800.0,26.8607,26.8607,26.7777,26.8003,28800.0
2013-08-30 10:00:00,35.49,35.5,35.35,35.37,64800.0,26.7928,26.8003,26.6871,26.7022,64800.0
2013-08-30 10:05:00,35.36,35.41,35.35,35.38,21600.0,26.6946,26.7324,26.6871,26.7097,21600.0
2013-08-30 10:10:00,35.38,35.38,35.29,35.32,39900.0,26.7097,26.7097,26.6418,26.6644,39900.0
2013-08-30 10:15:00,35.32,35.37,35.31,35.36,24400.0,26.6644,26.7022,26.6569,26.6946,24400.0
2013-08-30 10:20:00,35.36,35.38,35.34,35.36,6100.0,26.6946,26.7097,26.6795,26.6946,6100.0
2013-08-30 10:25:00,35.35,35.35,35.27,35.29,11100.0,26.6871,26.6871,26.6267,26.6418,11100.0
2013-08-30 10:30:00,35.28,35.36,35.27,35.36,24700.0,26.6342,26.6946,26.6267,26.6946,24700.0
2013-08-30 10:35:00,35.36,35.36,35.27,35.28,56200.0,26.6946,26.6946,26.6267,26.6342,56200.0
2013-08-30 10:40:00,35.27,35.27,35.19,35.22,80100.0,26.6267,26.6267,26.5663,26.5889,80100.0
2013-08-30 10:45:00,35.21,35.28,35.18,35.27,49300.0,26.5814,26.6342,26.5587,26.6267,49300.0
2013-08-30 10:50:00,35.27,35.29,35.23,35.25,17700.0,26.6267,26.6418,26.5965,26.6116,17700.0
2013-08-30 10:55:00,35.27,35.33,35.27,35.31,36200.0,26.6267,26.672,26.6267,26.6569,36200.0
2013-08-30 11:00:00,35.3,35.36,35.27,35.36,22600.0,26.6493,26.6946,26.6267,26.6946,22600.0
2013-08-30 11:05:00,35.36,35.36,35.32,35.35,6900.0,26.6946,26.6946,26.6644,26.6871,6900.0
2013-08-30 11:10:00,35.35,35.37,35.34,35.37,9100.0,26.6871,26.7022,26.6795,26.7022,9100.0
2013-08-30 11:15:00,35.36,35.36,35.32,35.32,15200.0,26.6946,26.6946,26.6644,26.6644,15200.0
2013-08-30 11:20:00,35.32,35.34,35.31,35.33,17400.0,26.6644,26.6795,26.6569,26.672,17400.0
2013-08-30 11:25:00,35.33,35.34,35.27,35.29,25100.0,26.672,26.6795,26.6267,26.6418,25100.0
2013-08-30 11:30:00,35.27,35.3,35.26,35.28,24400.0,26.6267,26.6493,26.6191,26.6342,24400.0
2013-08-30 11:35:00,35.26,35.29,35.25,35.26,19000.0,26.6191,26.6418,26.6116,26.6191,19000.0
2013-08-30 11:40:00,35.26,35.3,35.21,35.23,33100.0,26.6191,26.6493,26.5814,26.5965,33100.0
2013-08-30 11:45:00,35.25,35.29,35.25,35.26,19200.0,26.6116,26.6418,26.6116,26.6191,19200.0
2013-08-30 11:50:00,35.26,35.28,35.23,35.26,26800.0,26.6191,26.6342,26.5965,26.6191,26800.0
2013-08-30 11:55:00,35.26,35.26,35.2,35.2,39700.0,26.6191,26.6191,26.5738,26.5738,39700.0
2013-08-30 12:00:00,35.2,35.21,35.19,35.2,9500.0,26.5738,26.5814,26.5663,26.5738,9500.0
2013-08-30 12:05:00,35.22,35.23,35.19,35.2,14400.0,26.5889,26.5965,26.5663,26.5738,14400.0
2013-08-30 12:10:00,35.2,35.24,35.2,35.22,8200.0,26.5738,26.604,26.5738,26.5889,8200.0
2013-08-30 12:15:00,35.23,35.26,35.22,35.25,15300.0,26.5965,26.6191,26.5889,26.6116,15300.0
2013-08-30 12:20:00,35.26,35.26,35.2,35.2,19100.0,26.6191,26.6191,26.5738,26.5738,19100.0
2013-08-30 12:25:00,35.2,35.23,35.2,35.21,11800.0,26.5738,26.5965,26.5738,26.5814,11800.0
2013-08-30 12:30:00,35.22,35.22,35.18,35.2,19800.0,26.5889,26.5889,26.5587,26.5738,19800.0
2013-08-30 12:35:00,35.2,35.2,35.18,35.19,7300.0,26.5738,26.5738,26.5587,26.5663,7300.0
2013-08-30 12:40:00,35.2,35.2,35.17,35.19,12200.0,26.5738,26.5738,26.5512,26.5663,12200.0
2013-08-30 12:45:00,35.19,35.2,35.18,35.2,6100.0,26.5663,26.5738,26.5587,26.5738,6100.0
2013-08-30 12:50:00,35.2,35.21,35.19,35.2,4300.0,26.5738,26.5814,26.5663,26.5738,4300.0
2013-08-30 12:55:00,35.2,35.22,35.17,35.19,51300.0,26.5738,26.5889,26.5512,26.5663,51300.0
2013-08-30 13:00:00,35.19,35.21,35.12,35.12,46300.0,26.5663,26.5814,26.5134,26.5134,46300.0
2013-08-30 13:05:00,35.13,35.15,35.07,35.07,82100.0,26.521,26.5361,26.4757,26.4757,82100.0
2013-08-30 13:10:00,35.07,35.21,35.07,35.19,45300.0,26.4757,26.5814,26.4757,26.5663,45300.0
2013-08-30 13:15:00,35.18,35.31,35.18,35.24,47900.0,26.5587,26.6569,26.5587,26.604,47900.0
2013-08-30 13:20:00,35.24,35.25,35.16,35.2,5500.0,26.604,26.6116,26.5436,26.5738,5500.0
2013-08-30 13:25:00,35.21,35.22,35.18,35.22,14000.0,26.5814,26.5889,26.5587,26.5889,14000.0
2013-08-30 13:30:00,35.22,35.23,35.19,35.2,10400.0,26.5889,26.5965,26.5663,26.5738,10400.0
2013-08-30 13:35:00,35.19,35.21,35.15,35.15,5500.0,26.5663,26.5814,26.5361,26.5361,5500.0
2013-08-30 13:40:00,35.14,35.17,35.12,35.15,5600.0,26.5285,26.5512,26.5134,26.5361,5600.0
2013-08-30 13:45:00,35.15,35.23,35.15,35.22,7400.0,26.5361,26.5965,26.5361,26.5889,7400.0
2013-08-30 13:50:00,35.23,35.25,35.18,35.2,11000.0,26.5965,26.6116,26.5587,26.5738,11000.0
2013-08-30 13:55:00,35.2,35.2,35.14,35.14,6900.0,26.5738,26.5738,26.5285,26.5285,6900.0
2013-08-30 14:00:00,35.14,35.17,35.12,35.17,12200.0,26.5285,26.5512,26.5134,26.5512,12200.0
2013-08-30 14:05:00,35.18,35.2,35.16,35.17,112100.0,26.5587,26.5738,26.5436,26.5512,112100.0
2013-08-30 14:10:00,35.18,35.19,35.15,35.15,73600.0,26.5587,26.5663,26.5361,26.5361,73600.0
2013-08-30 14:15:00,35.15,35.18,35.14,35.18,12600.0,26.5361,26.5587,26.5285,26.5587,12600.0
2013-08-30 14:20:00,35.17,35.17,35.15,35.15,8000.0,26.5512,26.5512,26.5361,26.5361,8000.0
2013-08-30 14:25:00,35.15,35.15,35.14,35.14,9400.0,26.5361,26.5361,26.5285,26.5285,9400.0
2013-08-30 14:30:00,35.14,35.18,35.13,35.17,28100.0,26.5285,26.5587,26.521,26.5512,28100.0
2013-08-30 14:35:00,35.17,35.18,35.15,35.15,35600.0,26.5512,26.5587,26.5361,26.5361,35600.0
2013-08-30 14:40:00,35.14,35.15,35.12,35.13,17900.0,26.5285,26.5361,26.5134,26.521,17900.0
2013-08-30 14:45:00,35.12,35.14,35.1,35.12,26500.0,26.5134,26.5285,26.4983,26.5134,26500.0
2013-08-30 14:50:00,35.14,35.16,35.13,35.13,31700.0,26.5285,26.5436,26.521,26.521,31700.0
2013-08-30 14:55:00,35.13,35.16,35.13,35.13,26300.0,26.521,26.5436,26.521,26.521,26300.0
2013-08-30 15:00:00,35.13,35.17,35.11,35.16,13400.0,26.521,26.5512,26.5059,26.5436,13400.0
2013-08-30 15:05:00,35.17,35.17,35.13,35.16,156700.0,26.5512,26.5512,26.521,26.5436,156700.0
2013-08-30 15:10:00,35.16,35.18,35.14,35.18,26600.0,26.5436,26.5587,26.5285,26.5587,26600.0
2013-08-30 15:15:00,35.19,35.2,35.15,35.2,81800.0,26.5663,26.5738,26.5361,26.5738,81800.0
2013-08-30 15:20:00,35.2,35.22,35.2,35.22,21500.0,26.5738,26.5889,26.5738,26.5889,21500.0
2013-08-30 15:25:00,35.21,35.22,35.17,35.19,55400.0,26.5814,26.5889,26.5512,26.5663,55400.0
2013-08-30 15:30:00,35.2,35.2,35.13,35.14,116300.0,26.5738,26.5738,26.521,26.5285,116300.0
2013-08-30 15:35:00,35.14,35.14,35.1,35.12,54200.0,26.5285,26.5285,26.4983,26.5134,54200.0
2013-08-30 15:40:00,35.13,35.13,35.08,35.08,54900.0,26.521,26.521,26.4832,26.4832,54900.0
2013-08-30 15:45:00,35.08,35.1,35.06,35.08,50200.0,26.4832,26.4983,26.4681,26.4832,50200.0
2013-08-30 15:50:00,35.08,35.08,35.05,35.07,62500.0,26.4832,26.4832,26.4606,26.4757,62500.0
2013-08-30 15:55:00,35.07,35.12,35.06,35.11,159500.0,26.4757,26.5134,26.4681,26.5059,159500.0
2013-09-03 09:30:00,35.46,35.68,35.35,35.67,110600.0,26.7701,26.9362,26.6871,26.9287,110600.0
2013-09-03 09:35:00,35.69,35.9,35.69,35.89,38900.0,26.9438,27.1023,26.9438,27.0947,38900.0
2013-09-03 09:40:00,35.9,35.97,35.88,35.9,89600.0,27.1023,27.1551,27.0872,27.1023,89600.0
2013-09-03 09:45:00,35.9,35.92,35.74,35.74,24200.0,27.1023,27.1174,26.9815,26.9815,24200.0
2013-09-03 09:50:00,35.75,35.76,35.44,35.45,53200.0,26.989,26.9966,26.755,26.7626,53200.0
2013-09-03 09:55:00,35.46,35.56,35.46,35.51,42400.0,26.7701,26.8456,26.7701,26.8079,42400.0
2013-09-03 10:00:00,35.51,35.56,35.46,35.51,40700.0,26.8079,26.8456,26.7701,26.8079,40700.0
2013-09-03 10:05:00,35.52,35.54,35.39,35.39,66800.0,26.8154,26.8305,26.7173,26.7173,66800.0
2013-09-03 10:10:00,35.4,35.45,35.27,35.29,25400.0,26.7248,26.7626,26.6267,26.6418,25400.0
2013-09-03 10:15:00,35.28,35.34,35.25,35.34,45000.0,26.6342,26.6795,26.6116,26.6795,45000.0
2013-09-03 10:20:00,35.34,35.36,35.28,35.32,80900.0,26.6795,26.6946,26.6342,26.6644,80900.0
2013-09-03 10:25:00,35.32,35.36,35.3,35.32,13900.0,26.6644,26.6946,26.6493,26.6644,13900.0
2013-09-03 10:30:00,35.32,35.39,35.28,35.39,33200.0,26.6644,26.7173,26.6342,26.7173,33200.0
2013-09-03 10:35:00,35.4,35.41,35.38,35.41,28800.0,26.7248,26.7324,26.7097,26.7324,28800.0
2013-09-03 10:40:00,35.42,35.43,35.4,35.41,13700.0,26.7399,26.7475,26.7248,26.7324,13700.0
2013-09-03 10:45:00,35.43,35.45,35.41,35.43,21600.0,26.7475,26.7626,26.7324,26.7475,21600.0
2013-09-03 10:50:00,35.44,35.45,35.34,35.35,43500.0,26.755,26.7626,26.6795,26.6871,43500.0
2013-09-03 10:55:00,35.37,35.38,35.34,35.34,9100.0,26.7022,26.7097,26.6795,26.6795,9100.0
2013-09-03 11:00:00,35.34,35.38,35.33,35.36,10500.0,26.6795,26.7097,26.672,26.6946,10500.0
2013-09-03 11:05:00,35.36,35.38,35.34,35.38,23800.0,26.6946,26.7097,26.6795,26.7097,23800.0
2013-09-03 11:10:00,35.38,35.39,35.36,35.39,28200.0,26.7097,26.7173,26.6946,26.7173,28200.0
2013-09-03 11:15:00,35.38,35.38,35.22,35.22,49500.0,26.7097,26.7097,26.5889,26.5889,49500.0
2013-09-03 11:20:00,35.21,35.21,35.1,35.13,25400.0,26.5814,26.5814,26.4983,26.521,25400.0
2013-09-03 11:25:00,35.12,35.13,35.0,35.02,202600.0,26.5134,26.521,26.4228,26.4379,202600.0
2013-09-03 11:30:00,35.02,35.11,34.96,35.11,130000.0,26.4379,26.5059,26.3926,26.5059,130000.0
2013-09-03 11:35:00,35.11,35.15,35.08,35.15,65900.0,26.5059,26.5361,26.4832,26.5361,65900.0
2013-09-03 11:40:00,35.15,35.15,35.12,35.12,18400.0,26.5361,26.5361,26.5134,26.5134,18400.0
2013-09-03 11:45:00,35.11,35.12,35.0,35.11,48800.0,26.5059,26.5134,26.4228,26.5059,48800.0
2013-09-03 11:50:00,35.1,35.11,35.06,35.06,32900.0,26.4983,26.5059,26.4681,26.4681,32900.0
2013-09-03 11:55:00,35.06,35.07,35.03,35.05,28800.0,26.4681,26.4757,26.4455,26.4606,28800.0
2013-09-03 12:00:00,35.04,35.06,35.02,35.05,10900.0,26.453,26.4681,26.4379,26.4606,10900.0
2013-09-03 12:05:00,35.04,35.09,35.03,35.08,7500.0,26.453,26.4908,26.4455,26.4832,7500.0
2013-09-03 12:10:00,35.08,35.09,35.03,35.03,8400.0,26.4832,26.4908,26.4455,26.4455,8400.0
2013-09-03 12:15:00,35.04,35.06,35.02,35.02,13200.0,26.453,26.4681,26.4379,26.4379,13200.0
2013-09-03 12:20:00,35.02,35.08,35.02,35.08,9000.0,26.4379,26.4832,26.4379,26.4832,9000.0
2013-09-03 12:25:00,35.09,35.11,35.07,35.09,15100.0,26.4908,26.5059,26.4757,26.4908,15100.0
2013-09-03 12:30:00,35.1,35.1,35.07,35.07,16600.0,26.4983,26.4983,26.4757,26.4757,16600.0
2013-09-03 12:35:00,35.06,35.07,35.05,35.07,15900.0,26.4681,26.4757,26.4606,26.4757,15900.0
2013-09-03 12:40:00,35.05,35.05,35.0,35.0,53700.0,26.4606,26.4606,26.4228,26.4228,53700.0
2013-09-03 12:45:00,35.0,35.0,34.95,34.99,30400.0,26.4228,26.4228,26.3851,26.4153,30400.0
2013-09-03 12:50:00,35.01,35.02,34.99,35.0,17000.0,26.4304,26.4379,26.4153,26.4228,17000.0
2013-09-03 12:55:00,35.0,35.03,34.96,34.97,10100.0,26.4228,26.4455,26.3926,26.4002,10100.0
2013-09-03 13:00:00,34.97,34.97,34.9,34.9,124100.0,26.4002,26.4002,26.3474,26.3474,124100.0
2013-09-03 13:05:00,34.9,34.97,34.9,34.97,31300.0,26.3474,26.4002,26.3474,26.4002,31300.0
2013-09-03 13:10:00,34.97,35.01,34.96,35.0,7800.0,26.4002,26.4304,26.3926,26.4228,7800.0
2013-09-03 13:15:00,34.99,34.99,34.93,34.93,24600.0,26.4153,26.4153,26.37,26.37,24600.0
2013-09-03 13:20:00,34.92,34.99,34.92,34.98,12200.0,26.3624,26.4153,26.3624,26.4077,12200.0
2013-09-03 13:25:00,34.98,34.99,34.97,34.98,15800.0,26.4077,26.4153,26.4002,26.4077,15800.0
2013-09-03 13:30:00,34.98,34.99,34.96,34.97,33500.0,26.4077,26.4153,26.3926,26.4002,33500.0
2013-09-03 13:35:00,34.97,35.01,34.97,34.97,28600.0,26.4002,26.4304,26.4002,26.4002,28600.0
2013-09-03 13:40:00,34.97,34.99,34.95,34.95,15600.0,26.4002,26.4153,26.3851,26.3851,15600.0
2013-09-03 13:45:00,34.94,34.95,34.84,34.85,38000.0,26.3775,26.3851,26.3021,26.3096,38000.0
2013-09-03 13:50:00,34.85,34.89,34.84,34.88,48600.0,26.3096,26.3398,26.3021,26.3323,48600.0
2013-09-03 13:55:00,34.88,34.88,34.84,34.86,7300.0,26.3323,26.3323,26.3021,26.3172,7300.0
2013-09-03 14:00:00,34.87,34.92,34.87,34.91,30000.0,26.3247,26.3624,26.3247,26.3549,30000.0
2013-09-03 14:05:00,34.92,34.92,34.89,34.89,13700.0,26.3624,26.3624,26.3398,26.3398,13700.0
2013-09-03 14:10:00,34.89,34.95,34.89,34.91,13300.0,26.3398,26.3851,26.3398,26.3549,13300.0
2013-09-03 14:15:00,34.91,34.94,34.86,34.86,17000.0,26.3549,26.3775,26.3172,26.3172,17000.0
2013-09-03 14:20:00,34.85,34.86,34.79,34.81,32400.0,26.3096,26.3172,26.2643,26.2794,32400.0
2013-09-03 14:25:00,34.82,34.82,34.77,34.82,22900.0,26.287,26.287,26.2492,26.287,22900.0
2013-09-03 14:30:00,34.83,34.84,34.8,34.83,10300.0,26.2945,26.3021,26.2719,26.2945,10300.0
2013-09-03 14:35:00,34.79,34.8,34.75,34.75,72300.0,26.2643,26.2719,26.2341,26.2341,72300.0
2013-09-03 14:40:00,34.75,34.77,34.73,34.73,25800.0,26.2341,26.2492,26.219,26.219,25800.0
2013-09-03 14:45:00,34.74,34.8,34.72,34.78,29100.0,26.2266,26.2719,26.2115,26.2568,29100.0
2013-09-03 14:50:00,34.79,34.85,34.76,34.83,54500.0,26.2643,26.3096,26.2417,26.2945,54500.0
2013-09-03 14:55:00,34.84,34.9,34.84,34.9,22100.0,26.3021,26.3474,26.3021,26.3474,22100.0
2013-09-03 15:00:00,34.89,34.98,34.88,34.97,31600.0,26.3398,26.4077,26.3323,26.4002,31600.0
2013-09-03 15:05:00,34.98,35.07,34.98,35.04,42700.0,26.4077,26.4757,26.4077,26.453,42700.0
2013-09-03 15:10:00,35.03,35.05,35.0,35.01,28700.0,26.4455,26.4606,26.4228,26.4304,28700.0
2013-09-03 15:15:00,35.02,35.05,34.99,34.99,26600.0,26.4379,26.4606,26.4153,26.4153,26600.0
2013-09-03 15:20:00,34.99,35.01,34.96,34.96,31600.0,26.4153,26.4304,26.3926,26.3926,31600.0
2013-09-03 15:25:00,34.96,35.01,34.96,34.98,14300.0,26.3926,26.4304,26.3926,26.4077,14300.0
2013-09-03 15:30:00,34.98,35.04,34.98,35.04,15300.0,26.4077,26.453,26.4077,26.453,15300.0
2013-09-03 15:35:00,35.04,35.09,35.03,35.08,9500.0,26.453,26.4908,26.4455,26.4832,9500.0
2013-09-03 15:40:00,35.08,35.14,35.08,35.12,40600.0,26.4832,26.5285,26.4832,26.5134,40600.0
2013-09-03 15:45:00,35.12,35.12,34.98,35.0,52200.0,26.5134,26.5134,26.4077,26.4228,52200.0
2013-09-03 15:50:00,35.01,35.06,35.01,35.06,53300.0,26.4304,26.4681,26.4304,26.4681,53300.0
2013-09-03 15:55:00,35.06,35.09,35.03,35.06,188800.0,26.4681,26.4908,26.4455,26.4681,188800.0
2013-09-04 09:30:00,35.04,35.18,35.03,35.05,26100.0,26.453,26.5587,26.4455,26.4606,26100.0
2013-09-04 09:35:00,35.05,35.07,34.98,35.03,104100.0,26.4606,26.4757,26.4077,26.4455,104100.0
2013-09-04 09:40:00,35.01,35.09,35.01,35.05,104500.0,26.4304,26.4908,26.4304,26.4606,104500.0
2013-09-04 09:45:00,35.04,35.12,35.01,35.11,104900.0,26.453,26.5134,26.4304,26.5059,104900.0
2013-09-04 09:50:00,35.12,35.25,35.12,35.25,31400.0,26.5134,26.6116,26.5134,26.6116,31400.0
2013-09-04 09:55:00,35.25,35.25,35.17,35.17,40500.0,26.6116,26.6116,26.5512,26.5512,40500.0
2013-09-04 10:00:00,35.17,35.32,35.17,35.32,26400.0,26.5512,26.6644,26.5512,26.6644,26400.0
2013-09-04 10:05:00,35.31,35.39,35.31,35.32,35600.0,26.6569,26.7173,26.6569,26.6644,35600.0
2013-09-04 10:10:00,35.31,35.33,35.27,35.29,55900.0,26.6569,26.672,26.6267,26.6418,55900.0
2013-09-04 10:15:00,35.3,35.31,35.29,35.3,35900.0,26.6493,26.6569,26.6418,26.6493,35900.0
2013-09-04 10:20:00,35.31,35.35,35.3,35.35,19800.0,26.6569,26.6871,26.6493,26.6871,19800.0
2013-09-04 10:25:00,35.34,35.36,35.32,35.36,26100.0,26.6795,26.6946,26.6644,26.6946,26100.0
2013-09-04 10:30:00,35.38,35.38,35.32,35.34,12700.0,26.7097,26.7097,26.6644,26.6795,12700.0
2013-09-04 10:35:00,35.33,35.36,35.32,35.36,6800.0,26.672,26.6946,26.6644,26.6946,6800.0
2013-09-04 10:40:00,35.36,35.39,35.36,35.39,38600.0,26.6946,26.7173,26.6946,26.7173,38600.0
2013-09-04 10:45:00,35.39,35.39,35.38,35.39,3800.0,26.7173,26.7173,26.7097,26.7173,3800.0
2013-09-04 10:50:00,35.4,35.41,35.4,35.41,10300.0,26.7248,26.7324,26.7248,26.7324,10300.0
2013-09-04 10:55:00,35.41,35.41,35.38,35.38,11200.0,26.7324,26.7324,26.7097,26.7097,11200.0
2013-09-04 11:00:00,35.39,35.46,35.39,35.42,13700.0,26.7173,26.7701,26.7173,26.7399,13700.0
2013-09-04 11:05:00,35.43,35.44,35.42,35.43,5900.0,26.7475,26.755,26.7399,26.7475,5900.0
2013-09-04 11:10:00,35.43,35.44,35.36,35.36,70000.0,26.7475,26.755,26.6946,26.6946,70000.0
2013-09-04 11:15:00,35.36,35.38,35.35,35.36,21000.0,26.6946,26.7097,26.6871,26.6946,21000.0
2013-09-04 11:20:00,35.35,35.35,35.32,35.34,5200.0,26.6871,26.6871,26.6644,26.6795,5200.0
2013-09-04 11:25:00,35.33,35.36,35.32,35.36,10800.0,26.672,26.6946,26.6644,26.6946,10800.0
2013-09-04 11:30:00,35.36,35.36,35.34,35.35,6400.0,26.6946,26.6946,26.6795,26.6871,6400.0
2013-09-04 11:35:00,35.35,35.36,35.33,35.34,14900.0,26.6871,26.6946,26.672,26.6795,14900.0
2013-09-04 11:40:00,35.35,35.37,35.34,35.36,13800.0,26.6871,26.7022,26.6795,26.6946,13800.0
2013-09-04 11:45:00,35.37,35.37,35.34,35.34,4300.0,26.7022,26.7022,26.6795,26.6795,4300.0
2013-09-04 11:50:00,35.35,35.38,35.34,35.36,13400.0,26.6871,26.7097,26.6795,26.6946,13400.0
2013-09-04 11:55:00,35.36,35.36,35.33,35.33,8200.0,26.6946,26.6946,26.672,26.672,8200.0
2013-09-04 12:00:00,35.33,35.35,35.3,35.31,45300.0,26.672,26.6871,26.6493,26.6569,45300.0
2013-09-04 12:05:00,35.3,35.32,35.3,35.32,13700.0,26.6493,26.6644,26.6493,26.6644,13700.0
2013-09-04 12:10:00,35.31,35.39,35.31,35.35,72300.0,26.6569,26.7173,26.6569,26.6871,72300.0
2013-09-04 12:15:00,35.34,35.34,35.29,35.29,59500.0,26.6795,26.6795,26.6418,26.6418,59500.0
2013-09-04 12:20:00,35.29,35.29,35.27,35.29,25100.0,26.6418,26.6418,26.6267,26.6418,25100.0
2013-09-04 12:25:00,35.28,35.29,35.28,35.29,1100.0,26.6342,26.6418,26.6342,26.6418,1100.0
2013-09-04 12:30:00,35.29,35.29,35.27,35.28,3800.0,26.6418,26.6418,26.6267,26.6342,3800.0
2013-09-04 12:35:00,35.27,35.28,35.26,35.27,6900.0,26.6267,26.6342,26.6191,26.6267,6900.0
2013-09-04 12:40:00,35.26,35.26,35.2,35.2,10100.0,26.6191,26.6191,26.5738,26.5738,10100.0
2013-09-04 12:45:00,35.21,35.24,35.2,35.23,13200.0,26.5814,26.604,26.5738,26.5965,13200.0
2013-09-04 12:50:00,35.23,35.24,35.18,35.18,4600.0,26.5965,26.604,26.5587,26.5587,4600.0
2013-09-04 12:55:00,35.19,35.19,35.16,35.16,6600.0,26.5663,26.5663,26.5436,26.5436,6600.0
2013-09-04 13:00:00,35.16,35.17,35.15,35.15,8100.0,26.5436,26.5512,26.5361,26.5361,8100.0
2013-09-04 13:05:00,35.15,35.17,35.15,35.16,8700.0,26.5361,26.5512,26.5361,26.5436,8700.0
2013-09-04 13:10:00,35.16,35.17,35.14,35.14,33900.0,26.5436,26.5512,26.5285,26.5285,33900.0
2013-09-04 13:15:00,35.14,35.17,35.14,35.17,12700.0,26.5285,26.5512,26.5285,26.5512,12700.0
2013-09-04 13:20:00,35.17,35.19,35.17,35.18,47500.0,26.5512,26.5663,26.5512,26.5587,47500.0
2013-09-04 13:25:00,35.18,35.21,35.16,35.16,29900.0,26.5587,26.5814,26.5436,26.5436,29900.0
2013-09-04 13:30:00,35.17,35.17,35.14,35.16,98000.0,26.5512,26.5512,26.5285,26.5436,98000.0
2013-09-04 13:35:00,35.15,35.18,35.14,35.15,70400.0,26.5361,26.5587,26.5285,26.5361,70400.0
2013-09-04 13:40:00,35.14,35.18,35.14,35.16,14800.0,26.5285,26.5587,26.5285,26.5436,14800.0
2013-09-04 13:45:00,35.18,35.18,35.15,35.16,6700.0,26.5587,26.5587,26.5361,26.5436,6700.0
2013-09-04 13:50:00,35.15,35.15,35.09,35.09,8100.0,26.5361,26.5361,26.4908,26.4908,8100.0
2013-09-04 13:55:00,35.1,35.12,35.09,35.1,13000.0,26.4983,26.5134,26.4908,26.4983,13000.0
2013-09-04 14:00:00,35.11,35.17,35.11,35.17,13300.0,26.5059,26.5512,26.5059,26.5512,13300.0
2013-09-04 14:05:00,35.17,35.18,35.13,35.13,19800.0,26.5512,26.5587,26.521,26.521,19800.0
2013-09-04 14:10:00,35.13,35.16,35.13,35.15,11400.0,26.521,26.5436,26.521,26.5361,11400.0
2013-09-04 14:15:00,35.15,35.16,35.13,35.15,12600.0,26.5361,26.5436,26.521,26.5361,12600.0
2013-09-04 14:20:00,35.15,35.15,35.13,35.15,7800.0,26.5361,26.5361,26.521,26.5361,7800.0
2013-09-04 14:25:00,35.15,35.16,35.14,35.15,17000.0,26.5361,26.5436,26.5285,26.5361,17000.0
2013-09-04 14:30:00,35.15,35.15,35.13,35.15,9300.0,26.5361,26.5361,26.521,26.5361,9300.0
2013-09-04 14:35:00,35.14,35.15,35.14,35.14,7400.0,26.5285,26.5361,26.5285,26.5285,7400.0
2013-09-04 14:40:00,35.14,35.17,35.13,35.16,12900.0,26.5285,26.5512,26.521,26.5436,12900.0
2013-09-04 14:45:00,35.16,35.16,35.14,35.14,18100.0,26.5436,26.5436,26.5285,26.5285,18100.0
2013-09-04 14:50:00,35.14,35.16,35.14,35.15,16300.0,26.5285,26.5436,26.5285,26.5361,16300.0
2013-09-04 14:55:00,35.16,35.2,35.15,35.19,23700.0,26.5436,26.5738,26.5361,26.5663,23700.0
2013-09-04 15:00:00,35.18,35.19,35.16,35.16,35400.0,26.5587,26.5663,26.5436,26.5436,35400.0
2013-09-04 15:05:00,35.17,35.2,35.16,35.2,29600.0,26.5512,26.5738,26.5436,26.5738,29600.0
2013-09-04 15:10:00,35.2,35.2,35.19,35.2,26000.0,26.5738,26.5738,26.5663,26.5738,26000.0
2013-09-04 15:15:00,35.19,35.23,35.18,35.22,27800.0,26.5663,26.5965,26.5587,26.5889,27800.0
2013-09-04 15:20:00,35.21,35.24,35.14,35.15,41300.0,26.5814,26.604,26.5285,26.5361,41300.0
2013-09-04 15:25:00,35.15,35.2,35.15,35.19,36700.0,26.5361,26.5738,26.5361,26.5663,36700.0
2013-09-04 15:30:00,35.19,35.19,35.15,35.17,36700.0,26.5663,26.5663,26.5361,26.5512,36700.0
2013-09-04 15:35:00,35.16,35.17,35.12,35.13,58500.0,26.5436,26.5512,26.5134,26.521,58500.0
2013-09-04 15:40:00,35.12,35.14,35.11,35.14,41000.0,26.5134,26.5285,26.5059,26.5285,41000.0
2013-09-04 15:45:00,35.14,35.2,35.14,35.2,27700.0,26.5285,26.5738,26.5285,26.5738,27700.0
2013-09-04 15:50:00,35.2,35.2,35.18,35.19,18800.0,26.5738,26.5738,26.5587,26.5663,18800.0
2013-09-04 15:55:00,35.19,35.19,35.16,35.18,87400.0,26.5663,26.5663,26.5436,26.5587,87400.0
2013-09-05 09:30:00,35.27,35.27,35.18,35.23,55500.0,26.6267,26.6267,26.5587,26.5965,55500.0
2013-09-05 09:35:00,35.23,35.33,35.23,35.33,84000.0,26.5965,26.672,26.5965,26.672,84000.0
2013-09-05 09:40:00,35.32,35.34,35.23,35.27,99600.0,26.6644,26.6795,26.5965,26.6267,99600.0
2013-09-05 09:45:00,35.27,35.29,35.26,35.29,64000.0,26.6267,26.6418,26.6191,26.6418,64000.0
2013-09-05 09:50:00,35.3,35.38,35.26,35.36,41400.0,26.6493,26.7097,26.6191,26.6946,41400.0
2013-09-05 09:55:00,35.36,35.41,35.36,35.38,53000.0,26.6946,26.7324,26.6946,26.7097,53000.0
2013-09-05 10:00:00,35.4,35.44,35.31,35.32,29400.0,26.7248,26.755,26.6569,26.6644,29400.0
2013-09-05 10:05:00,35.34,35.39,35.34,35.35,44300.0,26.6795,26.7173,26.6795,26.6871,44300.0
2013-09-05 10:10:00,35.36,35.41,35.36,35.4,34900.0,26.6946,26.7324,26.6946,26.7248,34900.0
2013-09-05 10:15:00,35.41,35.49,35.41,35.48,39400.0,26.7324,26.7928,26.7324,26.7852,39400.0
2013-09-05 10:20:00,35.47,35.48,35.37,35.41,73600.0,26.7777,26.7852,26.7022,26.7324,73600.0
2013-09-05 10:25:00,35.43,35.48,35.41,35.48,28300.0,26.7475,26.7852,26.7324,26.7852,28300.0
2013-09-05 10:30:00,35.47,35.47,35.33,35.34,36000.0,26.7777,26.7777,26.672,26.6795,36000.0
2013-09-05 10:35:00,35.35,35.37,35.32,35.36,27900.0,26.6871,26.7022,26.6644,26.6946,27900.0
2013-09-05 10:40:00,35.36,35.38,35.34,35.38,184200.0,26.6946,26.7097,26.6795,26.7097,184200.0
2013-09-05 10:45:00,35.38,35.38,35.33,35.37,27500.0,26.7097,26.7097,26.672,26.7022,27500.0
2013-09-05 10:50:00,35.37,35.43,35.37,35.43,10300.0,26.7022,26.7475,26.7022,26.7475,10300.0
2013-09-05 10:55:00,35.43,35.44,35.36,35.36,33600.0,26.7475,26.755,26.6946,26.6946,33600.0
2013-09-05 11:00:00,35.37,35.45,35.37,35.45,11100.0,26.7022,26.7626,26.7022,26.7626,11100.0
2013-09-05 11:05:00,35.44,35.47,35.41,35.47,22300.0,26.755,26.7777,26.7324,26.7777,22300.0
2013-09-05 11:10:00,35.48,35.53,35.48,35.51,20200.0,26.7852,26.823,26.7852,26.8079,20200.0
2013-09-05 11:15:00,35.51,35.53,35.5,35.52,11800.0,26.8079,26.823,26.8003,26.8154,11800.0
2013-09-05 11:20:00,35.52,35.53,35.47,35.49,14700.0,26.8154,26.823,26.7777,26.7928,14700.0
2013-09-05 11:25:00,35.49,35.56,35.49,35.52,30600.0,26.7928,26.8456,26.7928,26.8154,30600.0
2013-09-05 11:30:00,35.53,35.53,35.5,35.53,7500.0,26.823,26.823,26.8003,26.823,7500.0
2013-09-05 11:35:00,35.53,35.55,35.5,35.5,14000.0,26.823,26.8381,26.8003,26.8003,14000.0
2013-09-05 11:40:00,35.49,35.51,35.49,35.5,10500.0,26.7928,26.8079,26.7928,26.8003,10500.0
2013-09-05 11:45:00,35.51,35.54,35.5,35.54,26900.0,26.8079,26.8305,26.8003,26.8305,26900.0
2013-09-05 11:50:00,35.54,35.55,35.51,35.52,40000.0,26.8305,26.8381,26.8079,26.8154,40000.0
2013-09-05 11:55:00,35.52,35.54,35.52,35.53,22400.0,26.8154,26.8305,26.8154,26.823,22400.0
2013-09-05 12:00:00,35.53,35.54,35.52,35.52,8100.0,26.823,26.8305,26.8154,26.8154,8100.0
2013-09-05 12:05:00,35.52,35.52,35.49,35.49,12700.0,26.8154,26.8154,26.7928,26.7928,12700.0
2013-09-05 12:10:00,35.5,35.5,35.47,35.47,9800.0,26.8003,26.8003,26.7777,26.7777,9800.0
2013-09-05 12:15:00,35.46,35.47,35.46,35.46,13700.0,26.7701,26.7777,26.7701,26.7701,13700.0
2013-09-05 12:20:00,35.47,35.52,35.47,35.51,7900.0,26.7777,26.8154,26.7777,26.8079,7900.0
2013-09-05 12:25:00,35.5,35.55,35.5,35.54,28000.0,26.8003,26.8381,26.8003,26.8305,28000.0
2013-09-05 12:30:00,35.54,35.54,35.51,35.52,7100.0,26.8305,26.8305,26.8079,26.8154,7100.0
2013-09-05 12:35:00,35.52,35.53,35.52,35.53,4200.0,26.8154,26.823,26.8154,26.823,4200.0
2013-09-05 12:40:00,35.52,35.54,35.52,35.53,5100.0,26.8154,26.8305,26.8154,26.823,5100.0
2013-09-05 12:45:00,35.54,35.56,35.54,35.55,10200.0,26.8305,26.8456,26.8305,26.8381,10200.0
2013-09-05 12:50:00,35.55,35.58,35.55,35.58,15800.0,26.8381,26.8607,26.8381,26.8607,15800.0
2013-09-05 12:55:00,35.57,35.58,35.55,35.55,6200.0,26.8532,26.8607,26.8381,26.8381,6200.0
2013-09-05 13:00:00,35.55,35.56,35.55,35.55,9700.0,26.8381,26.8456,26.8381,26.8381,9700.0
2013-09-05 13:05:00,35.55,35.55,35.52,35.52,11300.0,26.8381,26.8381,26.8154,26.8154,11300.0
2013-09-05 13:10:00,35.52,35.52,35.47,35.47,7000.0,26.8154,26.8154,26.7777,26.7777,7000.0
2013-09-05 13:15:00,35.47,35.49,35.47,35.49,7700.0,26.7777,26.7928,26.7777,26.7928,7700.0
2013-09-05 13:20:00,35.51,35.54,35.51,35.54,5800.0,26.8079,26.8305,26.8079,26.8305,5800.0
2013-09-05 13:25:00,35.53,35.54,35.51,35.51,3900.0,26.823,26.8305,26.8079,26.8079,3900.0
2013-09-05 13:30:00,35.52,35.53,35.5,35.5,29000.0,26.8154,26.823,26.8003,26.8003,29000.0
2013-09-05 13:35:00,35.5,35.51,35.49,35.51,13200.0,26.8003,26.8079,26.7928,26.8079,13200.0
2013-09-05 13:40:00,35.51,35.55,35.51,35.55,8600.0,26.8079,26.8381,26.8079,26.8381,8600.0
2013-09-05 13:45:00,35.56,35.59,35.56,35.58,10000.0,26.8456,26.8683,26.8456,26.8607,10000.0
2013-09-05 13:50:00,35.58,35.58,35.51,35.51,49800.0,26.8607,26.8607,26.8079,26.8079,49800.0
2013-09-05 13:55:00,35.5,35.5,35.47,35.48,23100.0,26.8003,26.8003,26.7777,26.7852,23100.0
2013-09-05 14:00:00,35.47,35.53,35.46,35.52,11300.0,26.7777,26.823,26.7701,26.8154,11300.0
2013-09-05 14:05:00,35.51,35.51,35.51,35.51,4100.0,26.8079,26.8079,26.8079,26.8079,4100.0
2013-09-05 14:10:00,35.51,35.52,35.51,35.52,6100.0,26.8079,26.8154,26.8079,26.8154,6100.0
2013-09-05 14:15:00,35.52,35.56,35.52,35.55,7600.0,26.8154,26.8456,26.8154,26.8381,7600.0
2013-09-05 14:20:00,35.55,35.55,35.51,35.51,10500.0,26.8381,26.8381,26.8079,26.8079,10500.0
2013-09-05 14:25:00,35.5,35.52,35.49,35.51,11300.0,26.8003,26.8154,26.7928,26.8079,11300.0
2013-09-05 14:30:00,35.53,35.55,35.53,35.54,5200.0,26.823,26.8381,26.823,26.8305,5200.0
2013-09-05 14:35:00,35.54,35.56,35.54,35.56,3500.0,26.8305,26.8456,26.8305,26.8456,3500.0
2013-09-05 14:40:00,35.56,35.58,35.55,35.57,21700.0,26.8456,26.8607,26.8381,26.8532,21700.0
2013-09-05 14:45:00,35.56,35.56,35.54,35.55,8500.0,26.8456,26.8456,26.8305,26.8381,8500.0
2013-09-05 14:50:00,35.56,35.61,35.56,35.61,16900.0,26.8456,26.8834,26.8456,26.8834,16900.0
2013-09-05 14:55:00,35.6,35.6,35.58,35.59,19900.0,26.8758,26.8758,26.8607,26.8683,19900.0
2013-09-05 15:00:00,35.6,35.6,35.58,35.58,7500.0,26.8758,26.8758,26.8607,26.8607,7500.0
2013-09-05 15:05:00,35.58,35.58,35.55,35.57,25400.0,26.8607,26.8607,26.8381,26.8532,25400.0
2013-09-05 15:10:00,35.58,35.58,35.56,35.56,42900.0,26.8607,26.8607,26.8456,26.8456,42900.0
2013-09-05 15:15:00,35.56,35.57,35.54,35.56,25900.0,26.8456,26.8532,26.8305,26.8456,25900.0
2013-09-05 15:20:00,35.57,35.57,35.53,35.55,10100.0,26.8532,26.8532,26.823,26.8381,10100.0
2013-09-05 15:25:00,35.55,35.57,35.55,35.57,14200.0,26.8381,26.8532,26.8381,26.8532,14200.0
2013-09-05 15:30:00,35.57,35.57,35.55,35.56,16200.0,26.8532,26.8532,26.8381,26.8456,16200.0
2013-09-05 15:35:00,35.55,35.56,35.55,35.56,6000.0,26.8381,26.8456,26.8381,26.8456,6000.0
2013-09-05 15:40:00,35.56,35.58,35.56,35.58,12000.0,26.8456,26.8607,26.8456,26.8607,12000.0
2013-09-05 15:45:00,35.57,35.58,35.55,35.58,28300.0,26.8532,26.8607,26.8381,26.8607,28300.0
2013-09-05 15:50:00,35.57,35.57,35.49,35.5,75000.0,26.8532,26.8532,26.7928,26.8003,75000.0
2013-09-05 15:55:00,35.49,35.49,35.44,35.45,177000.0,26.7928,26.7928,26.755,26.7626,177000.0
2013-09-06 09:30:00,35.55,35.58,35.44,35.52,159500.0,26.8381,26.8607,26.755,26.8154,159500.0
2013-09-06 09:35:00,35.51,35.51,35.31,35.31,69300.0,26.8079,26.8079,26.6569,26.6569,69300.0
2013-09-06 09:40:00,35.3,35.3,35.05,35.11,195400.0,26.6493,26.6493,26.4606,26.5059,195400.0
2013-09-06 09:45:00,35.1,35.14,34.97,35.14,72000.0,26.4983,26.5285,26.4002,26.5285,72000.0
2013-09-06 09:50:00,35.15,35.17,35.1,35.11,27500.0,26.5361,26.5512,26.4983,26.5059,27500.0
2013-09-06 09:55:00,35.13,35.17,35.08,35.09,16500.0,26.521,26.5512,26.4832,26.4908,16500.0
2013-09-06 10:00:00,35.09,35.09,34.77,34.84,97800.0,26.4908,26.4908,26.2492,26.3021,97800.0
2013-09-06 10:05:00,34.84,35.07,34.83,35.06,105400.0,26.3021,26.4757,26.2945,26.4681,105400.0
2013-09-06 10:10:00,35.04,35.1,35.02,35.07,26300.0,26.453,26.4983,26.4379,26.4757,26300.0
2013-09-06 10:15:00,35.07,35.23,35.07,35.22,21700.0,26.4757,26.5965,26.4757,26.5889,21700.0
2013-09-06 10:20:00,35.2,35.22,35.18,35.18,30400.0,26.5738,26.5889,26.5587,26.5587,30400.0
2013-09-06 10:25:00,35.17,35.26,35.16,35.22,35700.0,26.5512,26.6191,26.5436,26.5889,35700.0
2013-09-06 10:30:00,35.23,35.25,35.15,35.18,325600.0,26.5965,26.6116,26.5361,26.5587,325600.0
2013-09-06 10:35:00,35.18,35.19,35.12,35.12,127400.0,26.5587,26.5663,26.5134,26.5134,127400.0
2013-09-06 10:40:00,35.12,35.21,35.12,35.2,183100.0,26.5134,26.5814,26.5134,26.5738,183100.0
2013-09-06 10:45:00,35.19,35.2,35.14,35.14,119800.0,26.5663,26.5738,26.5285,26.5285,119800.0
2013-09-06 10:50:00,35.16,35.19,35.16,35.19,14100.0,26.5436,26.5663,26.5436,26.5663,14100.0
2013-09-06 10:55:00,35.2,35.31,35.19,35.31,31600.0,26.5738,26.6569,26.5663,26.6569,31600.0
2013-09-06 11:00:00,35.31,35.38,35.31,35.37,14400.0,26.6569,26.7097,26.6569,26.7022,14400.0
2013-09-06 11:05:00,35.37,35.41,35.33,35.33,37600.0,26.7022,26.7324,26.672,26.672,37600.0
2013-09-06 11:10:00,35.33,35.33,35.28,35.3,113300.0,26.672,26.672,26.6342,26.6493,113300.0
2013-09-06 11:15:00,35.3,35.34,35.28,35.29,9600.0,26.6493,26.6795,26.6342,26.6418,9600.0
2013-09-06 11:20:00,35.29,35.34,35.29,35.33,8800.0,26.6418,26.6795,26.6418,26.672,8800.0
2013-09-06 11:25:00,35.34,35.36,35.33,35.35,27400.0,26.6795,26.6946,26.672,26.6871,27400.0
2013-09-06 11:30:00,35.36,35.38,35.34,35.37,10300.0,26.6946,26.7097,26.6795,26.7022,10300.0
2013-09-06 11:35:00,35.39,35.4,35.38,35.4,10600.0,26.7173,26.7248,26.7097,26.7248,10600.0
2013-09-06 11:40:00,35.4,35.41,35.37,35.39,14300.0,26.7248,26.7324,26.7022,26.7173,14300.0
2013-09-06 11:45:00,35.39,35.4,35.38,35.38,12600.0,26.7173,26.7248,26.7097,26.7097,12600.0
2013-09-06 11:50:00,35.39,35.39,35.34,35.36,47300.0,26.7173,26.7173,26.6795,26.6946,47300.0
2013-09-06 11:55:00,35.35,35.4,35.35,35.39,13900.0,26.6871,26.7248,26.6871,26.7173,13900.0
2013-09-06 12:00:00,35.39,35.39,35.37,35.37,14900.0,26.7173,26.7173,26.7022,26.7022,14900.0
2013-09-06 12:05:00,35.37,35.37,35.34,35.35,11400.0,26.7022,26.7022,26.6795,26.6871,11400.0
2013-09-06 12:10:00,35.35,35.36,35.34,35.35,10600.0,26.6871,26.6946,26.6795,26.6871,10600.0
2013-09-06 12:15:00,35.35,35.36,35.34,35.35,22200.0,26.6871,26.6946,26.6795,26.6871,22200.0
2013-09-06 12:20:00,35.35,35.36,35.31,35.31,16200.0,26.6871,26.6946,26.6569,26.6569,16200.0
2013-09-06 12:25:00,35.31,35.32,35.3,35.31,7700.0,26.6569,26.6644,26.6493,26.6569,7700.0
2013-09-06 12:30:00,35.32,35.33,35.31,35.32,12700.0,26.6644,26.672,26.6569,26.6644,12700.0
2013-09-06 12:35:00,35.32,35.37,35.32,35.33,13800.0,26.6644,26.7022,26.6644,26.672,13800.0
2013-09-06 12:40:00,35.33,35.4,35.33,35.4,4800.0,26.672,26.7248,26.672,26.7248,4800.0
2013-09-06 12:45:00,35.4,35.4,35.36,35.38,10800.0,26.7248,26.7248,26.6946,26.7097,10800.0
2013-09-06 12:50:00,35.38,35.43,35.38,35.41,20500.0,26.7097,26.7475,26.7097,26.7324,20500.0
2013-09-06 12:55:00,35.41,35.45,35.41,35.45,7500.0,26.7324,26.7626,26.7324,26.7626,7500.0
2013-09-06 13:00:00,35.45,35.49,35.45,35.47,3700.0,26.7626,26.7928,26.7626,26.7777,3700.0
2013-09-06 13:05:00,35.48,35.48,35.45,35.47,11700.0,26.7852,26.7852,26.7626,26.7777,11700.0
2013-09-06 13:10:00,35.48,35.48,35.43,35.44,55000.0,26.7852,26.7852,26.7475,26.755,55000.0
2013-09-06 13:15:00,35.44,35.48,35.43,35.48,6800.0,26.755,26.7852,26.7475,26.7852,6800.0
2013-09-06 13:20:00,35.48,35.48,35.44,35.44,4500.0,26.7852,26.7852,26.755,26.755,4500.0
2013-09-06 13:25:00,35.43,35.46,35.43,35.46,7900.0,26.7475,26.7701,26.7475,26.7701,7900.0
2013-09-06 13:30:00,35.45,35.49,35.44,35.49,6900.0,26.7626,26.7928,26.755,26.7928,6900.0
2013-09-06 13:35:00,35.5,35.52,35.49,35.5,21600.0,26.8003,26.8154,26.7928,26.8003,21600.0
2013-09-06 13:40:00,35.48,35.52,35.48,35.51,1500.0,26.7852,26.8154,26.7852,26.8079,1500.0
2013-09-06 13:45:00,35.51,35.56,35.51,35.55,6600.0,26.8079,26.8456,26.8079,26.8381,6600.0
2013-09-06 13:50:00,35.56,35.58,35.54,35.55,12600.0,26.8456,26.8607,26.8305,26.8381,12600.0
2013-09-06 13:55:00,35.54,35.56,35.54,35.54,14700.0,26.8305,26.8456,26.8305,26.8305,14700.0
2013-09-06 14:00:00,35.54,35.57,35.54,35.55,5300.0,26.8305,26.8532,26.8305,26.8381,5300.0
2013-09-06 14:05:00,35.55,35.59,35.53,35.57,5100.0,26.8381,26.8683,26.823,26.8532,5100.0
2013-09-06 14:10:00,35.58,35.58,35.55,35.55,5100.0,26.8607,26.8607,26.8381,26.8381,5100.0
2013-09-06 14:15:00,35.55,35.57,35.54,35.57,6100.0,26.8381,26.8532,26.8305,26.8532,6100.0
2013-09-06 14:20:00,35.57,35.57,35.55,35.56,6400.0,26.8532,26.8532,26.8381,26.8456,6400.0
2013-09-06 14:25:00,35.56,35.57,35.54,35.56,13100.0,26.8456,26.8532,26.8305,26.8456,13100.0
2013-09-06 14:30:00,35.56,35.58,35.54,35.55,9500.0,26.8456,26.8607,26.8305,26.8381,9500.0
2013-09-06 14:35:00,35.54,35.57,35.54,35.56,5200.0,26.8305,26.8532,26.8305,26.8456,5200.0
2013-09-06 14:40:00,35.56,35.56,35.55,35.56,4500.0,26.8456,26.8456,26.8381,26.8456,4500.0
2013-09-06 14:45:00,35.55,35.56,35.54,35.54,6000.0,26.8381,26.8456,26.8305,26.8305,6000.0
2013-09-06 14:50:00,35.55,35.57,35.54,35.56,14600.0,26.8381,26.8532,26.8305,26.8456,14600.0
2013-09-06 14:55:00,35.55,35.56,35.52,35.54,66600.0,26.8381,26.8456,26.8154,26.8305,66600.0
2013-09-06 15:00:00,35.54,35.54,35.52,35.53,5000.0,26.8305,26.8305,26.8154,26.823,5000.0
2013-09-06 15:05:00,35.53,35.55,35.46,35.48,14700.0,26.823,26.8381,26.7701,26.7852,14700.0
2013-09-06 15:10:00,35.48,35.48,35.43,35.45,13400.0,26.7852,26.7852,26.7475,26.7626,13400.0
2013-09-06 15:15:00,35.45,35.48,35.45,35.48,7300.0,26.7626,26.7852,26.7626,26.7852,7300.0
2013-09-06 15:20:00,35.48,35.5,35.48,35.48,7800.0,26.7852,26.8003,26.7852,26.7852,7800.0
2013-09-06 15:25:00,35.48,35.49,35.47,35.49,6200.0,26.7852,26.7928,26.7777,26.7928,6200.0
2013-09-06 15:30:00,35.49,35.5,35.46,35.47,13700.0,26.7928,26.8003,26.7701,26.7777,13700.0
2013-09-06 15:35:00,35.47,35.47,35.42,35.42,34300.0,26.7777,26.7777,26.7399,26.7399,34300.0
2013-09-06 15:40:00,35.42,35.45,35.41,35.44,22600.0,26.7399,26.7626,26.7324,26.755,22600.0
2013-09-06 15:45:00,35.44,35.45,35.41,35.42,16400.0,26.755,26.7626,26.7324,26.7399,16400.0
2013-09-06 15:50:00,35.42,35.45,35.42,35.45,23600.0,26.7399,26.7626,26.7399,26.7626,23600.0
2013-09-06 15:55:00,35.46,35.47,35.39,35.41,57100.0,26.7701,26.7777,26.7173,26.7324,57100.0
2013-09-09 09:30:00,35.47,35.47,35.35,35.35,31200.0,26.7777,26.7777,26.6871,26.6871,31200.0
2013-09-09 09:35:00,35.35,35.41,35.32,35.35,34000.0,26.6871,26.7324,26.6644,26.6871,34000.0
2013-09-09 09:40:00,35.36,35.43,35.3,35.32,73100.0,26.6946,26.7475,26.6493,26.6644,73100.0
2013-09-09 09:45:00,35.32,35.44,35.32,35.43,65900.0,26.6644,26.755,26.6644,26.7475,65900.0
2013-09-09 09:50:00,35.43,35.49,35.43,35.48,22000.0,26.7475,26.7928,26.7475,26.7852,22000.0
2013-09-09 09:55:00,35.46,35.5,35.44,35.46,10400.0,26.7701,26.8003,26.755,26.7701,10400.0
2013-09-09 10:00:00,35.47,35.5,35.3,35.32,115400.0,26.7777,26.8003,26.6493,26.6644,115400.0
2013-09-09 10:05:00,35.33,35.34,35.23,35.24,93200.0,26.672,26.6795,26.5965,26.604,93200.0
2013-09-09 10:10:00,35.24,35.29,35.23,35.27,53700.0,26.604,26.6418,26.5965,26.6267,53700.0
2013-09-09 10:15:00,35.27,35.29,35.25,35.25,102700.0,26.6267,26.6418,26.6116,26.6116,102700.0
2013-09-09 10:20:00,35.26,35.3,35.24,35.24,53500.0,26.6191,26.6493,26.604,26.604,53500.0
2013-09-09 10:25:00,35.25,35.25,35.21,35.21,86000.0,26.6116,26.6116,26.5814,26.5814,86000.0
2013-09-09 10:30:00,35.2,35.27,35.2,35.27,41200.0,26.5738,26.6267,26.5738,26.6267,41200.0
2013-09-09 10:35:00,35.28,35.34,35.28,35.29,95300.0,26.6342,26.6795,26.6342,26.6418,95300.0
2013-09-09 10:40:00,35.28,35.37,35.28,35.37,75400.0,26.6342,26.7022,26.6342,26.7022,75400.0
2013-09-09 10:45:00,35.36,35.39,35.34,35.38,47300.0,26.6946,26.7173,26.6795,26.7097,47300.0
2013-09-09 10:50:00,35.37,35.39,35.36,35.36,45500.0,26.7022,26.7173,26.6946,26.6946,45500.0
2013-09-09 10:55:00,35.35,35.43,35.35,35.41,55800.0,26.6871,26.7475,26.6871,26.7324,55800.0
2013-09-09 11:00:00,35.41,35.44,35.41,35.41,32600.0,26.7324,26.755,26.7324,26.7324,32600.0
2013-09-09 11:05:00,35.42,35.45,35.41,35.44,57900.0,26.7399,26.7626,26.7324,26.755,57900.0
2013-09-09 11:10:00,35.44,35.44,35.43,35.43,13200.0,26.755,26.755,26.7475,26.7475,13200.0
2013-09-09 11:15:00,35.43,35.43,35.3,35.31,116900.0,26.7475,26.7475,26.6493,26.6569,116900.0
2013-09-09 11:20:00,35.31,35.34,35.3,35.31,65500.0,26.6569,26.6795,26.6493,26.6569,65500.0
2013-09-09 11:25:00,35.32,35.37,35.32,35.37,67600.0,26.6644,26.7022,26.6644,26.7022,67600.0
2013-09-09 11:30:00,35.38,35.4,35.36,35.38,65900.0,26.7097,26.7248,26.6946,26.7097,65900.0
2013-09-09 11:35:00,35.38,35.44,35.38,35.43,39100.0,26.7097,26.755,26.7097,26.7475,39100.0
2013-09-09 11:40:00,35.43,35.45,35.42,35.44,37700.0,26.7475,26.7626,26.7399,26.755,37700.0
2013-09-09 11:45:00,35.44,35.44,35.4,35.41,63900.0,26.755,26.755,26.7248,26.7324,63900.0
2013-09-09 11:50:00,35.41,35.44,35.41,35.42,45000.0,26.7324,26.755,26.7324,26.7399,45000.0
2013-09-09 11:55:00,35.42,35.44,35.42,35.42,27400.0,26.7399,26.755,26.7399,26.7399,27400.0
2013-09-09 12:00:00,35.43,35.48,35.43,35.48,23400.0,26.7475,26.7852,26.7475,26.7852,23400.0
2013-09-09 12:05:00,35.48,35.48,35.45,35.45,20800.0,26.7852,26.7852,26.7626,26.7626,20800.0
2013-09-09 12:10:00,35.46,35.53,35.46,35.53,39100.0,26.7701,26.823,26.7701,26.823,39100.0
2013-09-09 12:15:00,35.54,35.55,35.51,35.51,22500.0,26.8305,26.8381,26.8079,26.8079,22500.0
2013-09-09 12:20:00,35.51,35.52,35.49,35.5,35200.0,26.8079,26.8154,26.7928,26.8003,35200.0
2013-09-09 12:25:00,35.49,35.49,35.45,35.47,62200.0,26.7928,26.7928,26.7626,26.7777,62200.0
2013-09-09 12:30:00,35.46,35.46,35.44,35.44,7900.0,26.7701,26.7701,26.755,26.755,7900.0
2013-09-09 12:35:00,35.43,35.44,35.41,35.43,40200.0,26.7475,26.755,26.7324,26.7475,40200.0
2013-09-09 12:40:00,35.44,35.45,35.43,35.43,13100.0,26.755,26.7626,26.7475,26.7475,13100.0
2013-09-09 12:45:00,35.44,35.46,35.44,35.44,10800.0,26.755,26.7701,26.755,26.755,10800.0
2013-09-09 12:50:00,35.44,35.44,35.39,35.39,59400.0,26.755,26.755,26.7173,26.7173,59400.0
2013-09-09 12:55:00,35.4,35.43,35.39,35.42,53000.0,26.7248,26.7475,26.7173,26.7399,53000.0
2013-09-09 13:00:00,35.43,35.43,35.42,35.42,17800.0,26.7475,26.7475,26.7399,26.7399,17800.0
2013-09-09 13:05:00,35.44,35.44,35.42,35.42,40600.0,26.755,26.755,26.7399,26.7399,40600.0
2013-09-09 13:10:00,35.42,35.44,35.41,35.44,12900.0,26.7399,26.755,26.7324,26.755,12900.0
2013-09-09 13:15:00,35.44,35.44,35.39,35.39,65200.0,26.755,26.755,26.7173,26.7173,65200.0
2013-09-09 13:20:00,35.39,35.5,35.38,35.5,58200.0,26.7173,26.8003,26.7097,26.8003,58200.0
2013-09-09 13:25:00,35.5,35.5,35.49,35.5,20700.0,26.8003,26.8003,26.7928,26.8003,20700.0
2013-09-09 13:30:00,35.49,35.52,35.49,35.5,52300.0,26.7928,26.8154,26.7928,26.8003,52300.0
2013-09-09 13:35:00,35.5,35.51,35.49,35.51,28600.0,26.8003,26.8079,26.7928,26.8079,28600.0
2013-09-09 13:40:00,35.5,35.5,35.47,35.49,76300.0,26.8003,26.8003,26.7777,26.7928,76300.0
2013-09-09 13:45:00,35.49,35.51,35.49,35.51,14700.0,26.7928,26.8079,26.7928,26.8079,14700.0
2013-09-09 13:50:00,35.51,35.54,35.51,35.52,7600.0,26.8079,26.8305,26.8079,26.8154,7600.0
2013-09-09 13:55:00,35.53,35.59,35.53,35.58,18000.0,26.823,26.8683,26.823,26.8607,18000.0
2013-09-09 14:00:00,35.58,35.58,35.56,35.56,5800.0,26.8607,26.8607,26.8456,26.8456,5800.0
2013-09-09 14:05:00,35.57,35.59,35.56,35.57,7700.0,26.8532,26.8683,26.8456,26.8532,7700.0
2013-09-09 14:10:00,35.58,35.6,35.58,35.6,6400.0,26.8607,26.8758,26.8607,26.8758,6400.0
2013-09-09 14:15:00,35.59,35.59,35.57,35.59,43400.0,26.8683,26.8683,26.8532,26.8683,43400.0
2013-09-09 14:20:00,35.6,35.61,35.6,35.6,20100.0,26.8758,26.8834,26.8758,26.8758,20100.0
2013-09-09 14:25:00,35.61,35.61,35.56,35.56,41100.0,26.8834,26.8834,26.8456,26.8456,41100.0
2013-09-09 14:30:00,35.56,35.61,35.56,35.6,32100.0,26.8456,26.8834,26.8456,26.8758,32100.0
2013-09-09 14:35:00,35.6,35.6,35.56,35.57,27600.0,26.8758,26.8758,26.8456,26.8532,27600.0
2013-09-09 14:40:00,35.57,35.57,35.54,35.54,17400.0,26.8532,26.8532,26.8305,26.8305,17400.0
2013-09-09 14:45:00,35.54,35.56,35.54,35.55,31500.0,26.8305,26.8456,26.8305,26.8381,31500.0
2013-09-09 14:50:00,35.55,35.55,35.54,35.54,8300.0,26.8381,26.8381,26.8305,26.8305,8300.0
2013-09-09 14:55:00,35.55,35.56,35.52,35.52,56100.0,26.8381,26.8456,26.8154,26.8154,56100.0
2013-09-09 15:00:00,35.52,35.54,35.51,35.54,40400.0,26.8154,26.8305,26.8079,26.8305,40400.0
2013-09-09 15:05:00,35.54,35.55,35.53,35.54,38900.0,26.8305,26.8381,26.823,26.8305,38900.0
2013-09-09 15:10:00,35.54,35.54,35.53,35.54,4700.0,26.8305,26.8305,26.823,26.8305,4700.0
2013-09-09 15:15:00,35.54,35.55,35.53,35.53,22300.0,26.8305,26.8381,26.823,26.823,22300.0
2013-09-09 15:20:00,35.54,35.54,35.51,35.51,35800.0,26.8305,26.8305,26.8079,26.8079,35800.0
2013-09-09 15:25:00,35.51,35.57,35.51,35.57,72900.0,26.8079,26.8532,26.8079,26.8532,72900.0
2013-09-09 15:30:00,35.57,35.6,35.56,35.57,44400.0,26.8532,26.8758,26.8456,26.8532,44400.0
2013-09-09 15:35:00,35.58,35.59,35.55,35.56,110500.0,26.8607,26.8683,26.8381,26.8456,110500.0
2013-09-09 15:40:00,35.56,35.59,35.55,35.58,47300.0,26.8456,26.8683,26.8381,26.8607,47300.0
2013-09-09 15:45:00,35.59,35.61,35.58,35.6,37200.0,26.8683,26.8834,26.8607,26.8758,37200.0
2013-09-09 15:50:00,35.61,35.62,35.6,35.62,114000.0,26.8834,26.8909,26.8758,26.8909,114000.0
2013-09-09 15:55:00,35.62,35.64,35.6,35.62,160400.0,26.8909,26.906,26.8758,26.8909,160400.0
2013-09-10 09:30:00,35.84,35.95,35.73,35.79,24300.0,27.057,27.14,26.9739,27.0192,24300.0
2013-09-10 09:35:00,35.75,35.81,35.74,35.76,79100.0,26.989,27.0343,26.9815,26.9966,79100.0
2013-09-10 09:40:00,35.76,35.79,35.73,35.73,99000.0,26.9966,27.0192,26.9739,26.9739,99000.0
2013-09-10 09:45:00,35.75,35.86,35.75,35.81,49600.0,26.989,27.0721,26.989,27.0343,49600.0
2013-09-10 09:50:00,35.82,35.89,35.81,35.85,60100.0,27.0419,27.0947,27.0343,27.0645,60100.0
2013-09-10 09:55:00,35.85,35.89,35.81,35.82,67400.0,27.0645,27.0947,27.0343,27.0419,67400.0
2013-09-10 10:00:00,35.85,35.86,35.73,35.74,102900.0,27.0645,27.0721,26.9739,26.9815,102900.0
2013-09-10 10:05:00,35.73,35.82,35.73,35.81,92500.0,26.9739,27.0419,26.9739,27.0343,92500.0
2013-09-10 10:10:00,35.8,35.84,35.78,35.84,77200.0,27.0268,27.057,27.0117,27.057,77200.0
2013-09-10 10:15:00,35.84,35.85,35.76,35.78,28100.0,27.057,27.0645,26.9966,27.0117,28100.0
2013-09-10 10:20:00,35.78,35.84,35.78,35.84,33200.0,27.0117,27.057,27.0117,27.057,33200.0
2013-09-10 10:25:00,35.84,35.85,35.8,35.85,62600.0,27.057,27.0645,27.0268,27.0645,62600.0
2013-09-10 10:30:00,35.85,35.86,35.81,35.82,91000.0,27.0645,27.0721,27.0343,27.0419,91000.0
2013-09-10 10:35:00,35.82,35.85,35.81,35.84,73200.0,27.0419,27.0645,27.0343,27.057,73200.0
2013-09-10 10:40:00,35.85,35.88,35.85,35.86,73300.0,27.0645,27.0872,27.0645,27.0721,73300.0
2013-09-10 10:45:00,35.86,35.88,35.84,35.87,23000.0,27.0721,27.0872,27.057,27.0796,23000.0
2013-09-10 10:50:00,35.86,35.89,35.84,35.89,10800.0,27.0721,27.0947,27.057,27.0947,10800.0
2013-09-10 10:55:00,35.89,35.9,35.82,35.82,19400.0,27.0947,27.1023,27.0419,27.0419,19400.0
2013-09-10 11:00:00,35.82,35.84,35.8,35.81,12500.0,27.0419,27.057,27.0268,27.0343,12500.0
2013-09-10 11:05:00,35.81,35.84,35.81,35.84,17600.0,27.0343,27.057,27.0343,27.057,17600.0
2013-09-10 11:10:00,35.84,35.86,35.83,35.84,30700.0,27.057,27.0721,27.0494,27.057,30700.0
2013-09-10 11:15:00,35.85,35.87,35.83,35.83,36800.0,27.0645,27.0796,27.0494,27.0494,36800.0
2013-09-10 11:20:00,35.84,35.86,35.82,35.86,16100.0,27.057,27.0721,27.0419,27.0721,16100.0
2013-09-10 11:25:00,35.85,35.85,35.83,35.84,11000.0,27.0645,27.0645,27.0494,27.057,11000.0
2013-09-10 11:30:00,35.83,35.83,35.77,35.77,61600.0,27.0494,27.0494,27.0041,27.0041,61600.0
2013-09-10 11:35:00,35.78,35.78,35.76,35.76,4800.0,27.0117,27.0117,26.9966,26.9966,4800.0
2013-09-10 11:40:00,35.76,35.76,35.69,35.69,28300.0,26.9966,26.9966,26.9438,26.9438,28300.0
2013-09-10 11:45:00,35.68,35.68,35.66,35.68,66100.0,26.9362,26.9362,26.9211,26.9362,66100.0
2013-09-10 11:50:00,35.69,35.73,35.68,35.73,19200.0,26.9438,26.9739,26.9362,26.9739,19200.0
2013-09-10 11:55:00,35.74,35.75,35.71,35.75,20700.0,26.9815,26.989,26.9589,26.989,20700.0
2013-09-10 12:00:00,35.75,35.77,35.75,35.77,7600.0,26.989,27.0041,26.989,27.0041,7600.0
2013-09-10 12:05:00,35.77,35.81,35.77,35.8,2300.0,27.0041,27.0343,27.0041,27.0268,2300.0
2013-09-10 12:10:00,35.8,35.81,35.78,35.78,7000.0,27.0268,27.0343,27.0117,27.0117,7000.0
2013-09-10 12:15:00,35.79,35.79,35.79,35.79,1900.0,27.0192,27.0192,27.0192,27.0192,1900.0
2013-09-10 12:20:00,35.8,35.81,35.79,35.8,5000.0,27.0268,27.0343,27.0192,27.0268,5000.0
2013-09-10 12:25:00,35.8,35.81,35.79,35.8,8000.0,27.0268,27.0343,27.0192,27.0268,8000.0
2013-09-10 12:30:00,35.8,35.82,35.8,35.8,12900.0,27.0268,27.0419,27.0268,27.0268,12900.0
2013-09-10 12:35:00,35.81,35.84,35.81,35.83,6800.0,27.0343,27.057,27.0343,27.0494,6800.0
2013-09-10 12:40:00,35.84,35.84,35.81,35.83,7500.0,27.057,27.057,27.0343,27.0494,7500.0
2013-09-10 12:45:00,35.83,35.84,35.81,35.83,8900.0,27.0494,27.057,27.0343,27.0494,8900.0
2013-09-10 12:50:00,35.82,35.84,35.81,35.83,4800.0,27.0419,27.057,27.0343,27.0494,4800.0
2013-09-10 12:55:00,35.82,35.85,35.82,35.85,16100.0,27.0419,27.0645,27.0419,27.0645,16100.0
2013-09-10 13:00:00,35.85,35.85,35.82,35.83,25400.0,27.0645,27.0645,27.0419,27.0494,25400.0
2013-09-10 13:05:00,35.83,35.83,35.78,35.79,26600.0,27.0494,27.0494,27.0117,27.0192,26600.0
2013-09-10 13:10:00,35.79,35.79,35.75,35.76,70900.0,27.0192,27.0192,26.989,26.9966,70900.0
2013-09-10 13:15:00,35.77,35.81,35.77,35.81,12700.0,27.0041,27.0343,27.0041,27.0343,12700.0
2013-09-10 13:20:00,35.8,35.84,35.79,35.84,6900.0,27.0268,27.057,27.0192,27.057,6900.0
2013-09-10 13:25:00,35.83,35.85,35.83,35.83,12500.0,27.0494,27.0645,27.0494,27.0494,12500.0
2013-09-10 13:30:00,35.84,35.87,35.84,35.87,13000.0,27.057,27.0796,27.057,27.0796,13000.0
2013-09-10 13:35:00,35.86,35.86,35.83,35.83,4800.0,27.0721,27.0721,27.0494,27.0494,4800.0
2013-09-10 13:40:00,35.84,35.86,35.84,35.85,8100.0,27.057,27.0721,27.057,27.0645,8100.0
2013-09-10 13:45:00,35.85,35.87,35.84,35.84,4900.0,27.0645,27.0796,27.057,27.057,4900.0
2013-09-10 13:50:00,35.84,35.87,35.84,35.85,6000.0,27.057,27.0796,27.057,27.0645,6000.0
2013-09-10 13:55:00,35.86,35.87,35.85,35.85,4900.0,27.0721,27.0796,27.0645,27.0645,4900.0
2013-09-10 14:00:00,35.85,35.86,35.84,35.86,8100.0,27.0645,27.0721,27.057,27.0721,8100.0
2013-09-10 14:05:00,35.86,35.89,35.85,35.86,56400.0,27.0721,27.0947,27.0645,27.0721,56400.0
2013-09-10 14:10:00,35.85,35.88,35.85,35.88,10300.0,27.0645,27.0872,27.0645,27.0872,10300.0
2013-09-10 14:15:00,35.88,35.88,35.85,35.86,14100.0,27.0872,27.0872,27.0645,27.0721,14100.0
2013-09-10 14:20:00,35.86,35.87,35.86,35.87,2800.0,27.0721,27.0796,27.0721,27.0796,2800.0
2013-09-10 14:25:00,35.86,35.86,35.85,35.86,5600.0,27.0721,27.0721,27.0645,27.0721,5600.0
2013-09-10 14:30:00,35.86,35.87,35.84,35.85,22600.0,27.0721,27.0796,27.057,27.0645,22600.0
2013-09-10 14:35:00,35.85,35.86,35.83,35.83,28800.0,27.0645,27.0721,27.0494,27.0494,28800.0
2013-09-10 14:40:00,35.84,35.85,35.84,35.85,4500.0,27.057,27.0645,27.057,27.0645,4500.0
2013-09-10 14:45:00,35.85,35.86,35.84,35.85,9000.0,27.0645,27.0721,27.057,27.0645,9000.0
2013-09-10 14:50:00,35.86,35.86,35.84,35.84,3800.0,27.0721,27.0721,27.057,27.057,3800.0
2013-09-10 14:55:00,35.85,35.88,35.85,35.88,26700.0,27.0645,27.0872,27.0645,27.0872,26700.0
2013-09-10 15:00:00,35.87,35.88,35.86,35.87,14100.0,27.0796,27.0872,27.0721,27.0796,14100.0
2013-09-10 15:05:00,35.88,35.89,35.86,35.86,18600.0,27.0872,27.0947,27.0721,27.0721,18600.0
2013-09-10 15:10:00,35.86,35.87,35.83,35.83,11300.0,27.0721,27.0796,27.0494,27.0494,11300.0
2013-09-10 15:15:00,35.83,35.85,35.83,35.84,8300.0,27.0494,27.0645,27.0494,27.057,8300.0
2013-09-10 15:20:00,35.84,35.86,35.84,35.85,7300.0,27.057,27.0721,27.057,27.0645,7300.0
2013-09-10 15:25:00,35.85,35.87,35.84,35.85,8700.0,27.0645,27.0796,27.057,27.0645,8700.0
2013-09-10 15:30:00,35.84,35.87,35.84,35.87,15600.0,27.057,27.0796,27.057,27.0796,15600.0
2013-09-10 15:35:00,35.86,35.88,35.85,35.86,30400.0,27.0721,27.0872,27.0645,27.0721,30400.0
2013-09-10 15:40:00,35.86,35.87,35.84,35.84,33000.0,27.0721,27.0796,27.057,27.057,33000.0
2013-09-10 15:45:00,35.84,35.86,35.83,35.86,23400.0,27.057,27.0721,27.0494,27.0721,23400.0
2013-09-10 15:50:00,35.86,35.87,35.84,35.86,82100.0,27.0721,27.0796,27.057,27.0721,82100.0
2013-09-10 15:55:00,35.86,35.92,35.86,35.91,96600.0,27.0721,27.1174,27.0721,27.1098,96600.0
2013-09-11 09:30:00,35.89,35.93,35.84,35.91,18000.0,27.0947,27.1249,27.057,27.1098,18000.0
2013-09-11 09:35:00,35.89,35.95,35.85,35.85,35100.0,27.0947,27.14,27.0645,27.0645,35100.0
2013-09-11 09:40:00,35.85,35.86,35.79,35.79,41900.0,27.0645,27.0721,27.0192,27.0192,41900.0
2013-09-11 09:45:00,35.82,35.82,35.76,35.76,10800.0,27.0419,27.0419,26.9966,26.9966,10800.0
2013-09-11 09:50:00,35.76,35.79,35.7,35.71,18600.0,26.9966,27.0192,26.9513,26.9589,18600.0
2013-09-11 09:55:00,35.72,35.72,35.61,35.62,45000.0,26.9664,26.9664,26.8834,26.8909,45000.0
2013-09-11 10:00:00,35.61,35.71,35.61,35.7,51800.0,26.8834,26.9589,26.8834,26.9513,51800.0
2013-09-11 10:05:00,35.7,35.79,35.7,35.77,20300.0,26.9513,27.0192,26.9513,27.0041,20300.0
2013-09-11 10:10:00,35.77,35.82,35.75,35.77,29700.0,27.0041,27.0419,26.989,27.0041,29700.0
2013-09-11 10:15:00,35.76,35.82,35.75,35.8,15900.0,26.9966,27.0419,26.989,27.0268,15900.0
2013-09-11 10:20:00,35.8,35.8,35.72,35.75,39100.0,27.0268,27.0268,26.9664,26.989,39100.0
2013-09-11 10:25:00,35.76,35.76,35.71,35.71,72300.0,26.9966,26.9966,26.9589,26.9589,72300.0
2013-09-11 10:30:00,35.71,35.77,35.71,35.77,40300.0,26.9589,27.0041,26.9589,27.0041,40300.0
2013-09-11 10:35:00,35.78,35.79,35.71,35.72,27300.0,27.0117,27.0192,26.9589,26.9664,27300.0
2013-09-11 10:40:00,35.72,35.73,35.67,35.69,25700.0,26.9664,26.9739,26.9287,26.9438,25700.0
2013-09-11 10:45:00,35.69,35.71,35.63,35.64,40900.0,26.9438,26.9589,26.8985,26.906,40900.0
2013-09-11 10:50:00,35.64,35.7,35.64,35.7,11800.0,26.906,26.9513,26.906,26.9513,11800.0
2013-09-11 10:55:00,35.7,35.71,35.68,35.7,5200.0,26.9513,26.9589,26.9362,26.9513,5200.0
2013-09-11 11:00:00,35.7,35.73,35.7,35.72,46700.0,26.9513,26.9739,26.9513,26.9664,46700.0
2013-09-11 11:05:00,35.73,35.73,35.7,35.72,64900.0,26.9739,26.9739,26.9513,26.9664,64900.0
2013-09-11 11:10:00,35.71,35.71,35.66,35.67,89800.0,26.9589,26.9589,26.9211,26.9287,89800.0
2013-09-11 11:15:00,35.67,35.67,35.65,35.66,17900.0,26.9287,26.9287,26.9136,26.9211,17900.0
2013-09-11 11:20:00,35.66,35.69,35.66,35.69,12400.0,26.9211,26.9438,26.9211,26.9438,12400.0
2013-09-11 11:25:00,35.69,35.69,35.68,35.68,14900.0,26.9438,26.9438,26.9362,26.9362,14900.0
2013-09-11 11:30:00,35.69,35.72,35.68,35.71,175600.0,26.9438,26.9664,26.9362,26.9589,175600.0
2013-09-11 11:35:00,35.71,35.77,35.71,35.73,19800.0,26.9589,27.0041,26.9589,26.9739,19800.0
2013-09-11 11:40:00,35.73,35.75,35.73,35.73,29000.0,26.9739,26.989,26.9739,26.9739,29000.0
2013-09-11 11:45:00,35.73,35.75,35.72,35.75,10100.0,26.9739,26.989,26.9664,26.989,10100.0
2013-09-11 11:50:00,35.75,35.76,35.73,35.74,18700.0,26.989,26.9966,26.9739,26.9815,18700.0
2013-09-11 11:55:00,35.75,35.77,35.74,35.77,24300.0,26.989,27.0041,26.9815,27.0041,24300.0
2013-09-11 12:00:00,35.77,35.78,35.73,35.75,65700.0,27.0041,27.0117,26.9739,26.989,65700.0
2013-09-11 12:05:00,35.75,35.76,35.74,35.76,27300.0,26.989,26.9966,26.9815,26.9966,27300.0
2013-09-11 12:10:00,35.76,35.77,35.75,35.76,26500.0,26.9966,27.0041,26.989,26.9966,26500.0
2013-09-11 12:15:00,35.77,35.79,35.77,35.78,9900.0,27.0041,27.0192,27.0041,27.0117,9900.0
2013-09-11 12:20:00,35.78,35.79,35.78,35.78,3900.0,27.0117,27.0192,27.0117,27.0117,3900.0
2013-09-11 12:25:00,35.78,35.8,35.77,35.8,9100.0,27.0117,27.0268,27.0041,27.0268,9100.0
2013-09-11 12:30:00,35.8,35.82,35.8,35.82,21100.0,27.0268,27.0419,27.0268,27.0419,21100.0
2013-09-11 12:35:00,35.82,35.83,35.82,35.83,3500.0,27.0419,27.0494,27.0419,27.0494,3500.0
2013-09-11 12:40:00,35.84,35.84,35.77,35.77,46800.0,27.057,27.057,27.0041,27.0041,46800.0
2013-09-11 12:45:00,35.77,35.79,35.76,35.78,33900.0,27.0041,27.0192,26.9966,27.0117,33900.0
2013-09-11 12:50:00,35.79,35.8,35.79,35.8,9100.0,27.0192,27.0268,27.0192,27.0268,9100.0
2013-09-11 12:55:00,35.81,35.84,35.81,35.82,9700.0,27.0343,27.057,27.0343,27.0419,9700.0
2013-09-11 13:00:00,35.82,35.83,35.82,35.83,8500.0,27.0419,27.0494,27.0419,27.0494,8500.0
2013-09-11 13:05:00,35.82,35.85,35.82,35.84,16500.0,27.0419,27.0645,27.0419,27.057,16500.0
2013-09-11 13:10:00,35.83,35.85,35.81,35.82,21500.0,27.0494,27.0645,27.0343,27.0419,21500.0
2013-09-11 13:15:00,35.82,35.84,35.82,35.83,4700.0,27.0419,27.057,27.0419,27.0494,4700.0
2013-09-11 13:20:00,35.83,35.86,35.83,35.86,7400.0,27.0494,27.0721,27.0494,27.0721,7400.0
2013-09-11 13:25:00,35.86,35.86,35.83,35.84,14300.0,27.0721,27.0721,27.0494,27.057,14300.0
2013-09-11 13:30:00,35.84,35.88,35.84,35.87,6800.0,27.057,27.0872,27.057,27.0796,6800.0
2013-09-11 13:35:00,35.87,35.91,35.87,35.88,22600.0,27.0796,27.1098,27.0796,27.0872,22600.0
2013-09-11 13:40:00,35.88,35.89,35.88,35.88,3400.0,27.0872,27.0947,27.0872,27.0872,3400.0
2013-09-11 13:45:00,35.88,35.89,35.87,35.88,8800.0,27.0872,27.0947,27.0796,27.0872,8800.0
2013-09-11 13:50:00,35.87,35.88,35.86,35.86,6700.0,27.0796,27.0872,27.0721,27.0721,6700.0
2013-09-11 13:55:00,35.86,35.86,35.85,35.85,3200.0,27.0721,27.0721,27.0645,27.0645,3200.0
2013-09-11 14:00:00,35.86,35.87,35.85,35.86,6400.0,27.0721,27.0796,27.0645,27.0721,6400.0
2013-09-11 14:05:00,35.87,35.88,35.87,35.88,4100.0,27.0796,27.0872,27.0796,27.0872,4100.0
2013-09-11 14:10:00,35.88,35.88,35.85,35.85,4300.0,27.0872,27.0872,27.0645,27.0645,4300.0
2013-09-11 14:15:00,35.86,35.87,35.84,35.86,10700.0,27.0721,27.0796,27.057,27.0721,10700.0
2013-09-11 14:20:00,35.86,35.86,35.82,35.83,8800.0,27.0721,27.0721,27.0419,27.0494,8800.0
2013-09-11 14:25:00,35.83,35.84,35.82,35.83,6300.0,27.0494,27.057,27.0419,27.0494,6300.0
2013-09-11 14:30:00,35.84,35.84,35.82,35.82,6400.0,27.057,27.057,27.0419,27.0419,6400.0
2013-09-11 14:35:00,35.83,35.84,35.8,35.8,6000.0,27.0494,27.057,27.0268,27.0268,6000.0
2013-09-11 14:40:00,35.8,35.81,35.79,35.81,6600.0,27.0268,27.0343,27.0192,27.0343,6600.0
2013-09-11 14:45:00,35.8,35.82,35.79,35.81,10400.0,27.0268,27.0419,27.0192,27.0343,10400.0
2013-09-11 14:50:00,35.8,35.8,35.78,35.78,7700.0,27.0268,27.0268,27.0117,27.0117,7700.0
2013-09-11 14:55:00,35.78,35.79,35.76,35.77,10800.0,27.0117,27.0192,26.9966,27.0041,10800.0
2013-09-11 15:00:00,35.77,35.8,35.76,35.8,13500.0,27.0041,27.0268,26.9966,27.0268,13500.0
2013-09-11 15:05:00,35.8,35.8,35.78,35.78,4300.0,27.0268,27.0268,27.0117,27.0117,4300.0
2013-09-11 15:10:00,35.78,35.79,35.77,35.78,5500.0,27.0117,27.0192,27.0041,27.0117,5500.0
2013-09-11 15:15:00,35.78,35.79,35.76,35.78,13100.0,27.0117,27.0192,26.9966,27.0117,13100.0
2013-09-11 15:20:00,35.78,35.79,35.76,35.76,69900.0,27.0117,27.0192,26.9966,26.9966,69900.0
2013-09-11 15:25:00,35.76,35.77,35.73,35.73,105900.0,26.9966,27.0041,26.9739,26.9739,105900.0
2013-09-11 15:30:00,35.73,35.74,35.72,35.72,102300.0,26.9739,26.9815,26.9664,26.9664,102300.0
2013-09-11 15:35:00,35.71,35.73,35.71,35.71,117800.0,26.9589,26.9739,26.9589,26.9589,117800.0
2013-09-11 15:40:00,35.72,35.73,35.7,35.7,108100.0,26.9664,26.9739,26.9513,26.9513,108100.0
2013-09-11 15:45:00,35.71,35.71,35.68,35.68,138000.0,26.9589,26.9589,26.9362,26.9362,138000.0
2013-09-11 15:50:00,35.68,35.7,35.66,35.67,203300.0,26.9362,26.9513,26.9211,26.9287,203300.0
2013-09-11 15:55:00,35.67,35.76,35.67,35.73,162500.0,26.9287,26.9966,26.9287,26.9739,162500.0
2013-09-12 09:30:00,35.74,35.8,35.64,35.77,35000.0,26.9815,27.0268,26.906,27.0041,35000.0
2013-09-12 09:35:00,35.77,35.77,35.65,35.68,34200.0,27.0041,27.0041,26.9136,26.9362,34200.0
2013-09-12 09:40:00,35.67,35.67,35.63,35.66,21100.0,26.9287,26.9287,26.8985,26.9211,21100.0
2013-09-12 09:45:00,35.67,35.69,35.65,35.68,25800.0,26.9287,26.9438,26.9136,26.9362,25800.0
2013-09-12 09:50:00,35.68,35.72,35.66,35.71,21500.0,26.9362,26.9664,26.9211,26.9589,21500.0
2013-09-12 09:55:00,35.7,35.72,35.68,35.72,14300.0,26.9513,26.9664,26.9362,26.9664,14300.0
2013-09-12 10:00:00,35.72,35.72,35.68,35.71,34900.0,26.9664,26.9664,26.9362,26.9589,34900.0
2013-09-12 10:05:00,35.71,35.73,35.69,35.73,35800.0,26.9589,26.9739,26.9438,26.9739,35800.0
2013-09-12 10:10:00,35.72,35.73,35.66,35.7,50200.0,26.9664,26.9739,26.9211,26.9513,50200.0
2013-09-12 10:15:00,35.69,35.7,35.66,35.68,29000.0,26.9438,26.9513,26.9211,26.9362,29000.0
2013-09-12 10:20:00,35.69,35.7,35.67,35.69,37500.0,26.9438,26.9513,26.9287,26.9438,37500.0
2013-09-12 10:25:00,35.7,35.71,35.69,35.7,33900.0,26.9513,26.9589,26.9438,26.9513,33900.0
2013-09-12 10:30:00,35.71,35.77,35.71,35.76,58800.0,26.9589,27.0041,26.9589,26.9966,58800.0
2013-09-12 10:35:00,35.76,35.8,35.75,35.79,22100.0,26.9966,27.0268,26.989,27.0192,22100.0
2013-09-12 10:40:00,35.8,35.81,35.78,35.81,31900.0,27.0268,27.0343,27.0117,27.0343,31900.0
2013-09-12 10:45:00,35.82,35.82,35.79,35.81,31500.0,27.0419,27.0419,27.0192,27.0343,31500.0
2013-09-12 10:50:00,35.82,35.86,35.82,35.83,6800.0,27.0419,27.0721,27.0419,27.0494,6800.0
2013-09-12 10:55:00,35.82,35.83,35.77,35.78,27400.0,27.0419,27.0494,27.0041,27.0117,27400.0
2013-09-12 11:00:00,35.77,35.82,35.77,35.8,13200.0,27.0041,27.0419,27.0041,27.0268,13200.0
2013-09-12 11:05:00,35.8,35.8,35.76,35.76,46500.0,27.0268,27.0268,26.9966,26.9966,46500.0
2013-09-12 11:10:00,35.74,35.75,35.72,35.73,8200.0,26.9815,26.989,26.9664,26.9739,8200.0
2013-09-12 11:15:00,35.73,35.73,35.69,35.71,21000.0,26.9739,26.9739,26.9438,26.9589,21000.0
2013-09-12 11:20:00,35.71,35.75,35.7,35.73,54400.0,26.9589,26.989,26.9513,26.9739,54400.0
2013-09-12 11:25:00,35.73,35.73,35.69,35.7,21500.0,26.9739,26.9739,26.9438,26.9513,21500.0
2013-09-12 11:30:00,35.71,35.73,35.65,35.66,46800.0,26.9589,26.9739,26.9136,26.9211,46800.0
2013-09-12 11:35:00,35.65,35.67,35.63,35.63,22600.0,26.9136,26.9287,26.8985,26.8985,22600.0
2013-09-12 11:40:00,35.63,35.65,35.63,35.64,25900.0,26.8985,26.9136,26.8985,26.906,25900.0
2013-09-12 11:45:00,35.64,35.65,35.63,35.65,12700.0,26.906,26.9136,26.8985,26.9136,12700.0
2013-09-12 11:50:00,35.65,35.65,35.6,35.61,25800.0,26.9136,26.9136,26.8758,26.8834,25800.0
2013-09-12 11:55:00,35.62,35.66,35.62,35.65,11800.0,26.8909,26.9211,26.8909,26.9136,11800.0
2013-09-12 12:00:00,35.64,35.64,35.62,35.63,9200.0,26.906,26.906,26.8909,26.8985,9200.0
2013-09-12 12:05:00,35.64,35.64,35.62,35.62,7600.0,26.906,26.906,26.8909,26.8909,7600.0
2013-09-12 12:10:00,35.62,35.62,35.58,35.58,13600.0,26.8909,26.8909,26.8607,26.8607,13600.0
2013-09-12 12:15:00,35.57,35.6,35.57,35.58,14200.0,26.8532,26.8758,26.8532,26.8607,14200.0
2013-09-12 12:20:00,35.57,35.57,35.55,35.56,6600.0,26.8532,26.8532,26.8381,26.8456,6600.0
2013-09-12 12:25:00,35.55,35.59,35.54,35.58,19400.0,26.8381,26.8683,26.8305,26.8607,19400.0
2013-09-12 12:30:00,35.59,35.6,35.58,35.59,5400.0,26.8683,26.8758,26.8607,26.8683,5400.0
2013-09-12 12:35:00,35.6,35.65,35.59,35.63,43300.0,26.8758,26.9136,26.8683,26.8985,43300.0
2013-09-12 12:40:00,35.63,35.65,35.63,35.65,21700.0,26.8985,26.9136,26.8985,26.9136,21700.0
2013-09-12 12:45:00,35.65,35.65,35.62,35.62,22400.0,26.9136,26.9136,26.8909,26.8909,22400.0
2013-09-12 12:50:00,35.62,35.63,35.61,35.61,4100.0,26.8909,26.8985,26.8834,26.8834,4100.0
2013-09-12 12:55:00,35.61,35.65,35.61,35.65,28300.0,26.8834,26.9136,26.8834,26.9136,28300.0
2013-09-12 13:00:00,35.65,35.65,35.63,35.64,2800.0,26.9136,26.9136,26.8985,26.906,2800.0
2013-09-12 13:05:00,35.64,35.67,35.64,35.67,13300.0,26.906,26.9287,26.906,26.9287,13300.0
2013-09-12 13:10:00,35.67,35.68,35.67,35.67,3900.0,26.9287,26.9362,26.9287,26.9287,3900.0
2013-09-12 13:15:00,35.68,35.69,35.68,35.69,6900.0,26.9362,26.9438,26.9362,26.9438,6900.0
2013-09-12 13:20:00,35.69,35.7,35.66,35.66,16100.0,26.9438,26.9513,26.9211,26.9211,16100.0
2013-09-12 13:25:00,35.67,35.67,35.66,35.67,3900.0,26.9287,26.9287,26.9211,26.9287,3900.0
2013-09-12 13:30:00,35.67,35.68,35.63,35.63,17600.0,26.9287,26.9362,26.8985,26.8985,17600.0
2013-09-12 13:35:00,35.63,35.65,35.62,35.64,18500.0,26.8985,26.9136,26.8909,26.906,18500.0
2013-09-12 13:40:00,35.64,35.65,35.62,35.63,40100.0,26.906,26.9136,26.8909,26.8985,40100.0
2013-09-12 13:45:00,35.62,35.63,35.6,35.6,39900.0,26.8909,26.8985,26.8758,26.8758,39900.0
2013-09-12 13:50:00,35.61,35.62,35.6,35.61,12900.0,26.8834,26.8909,26.8758,26.8834,12900.0
2013-09-12 13:55:00,35.61,35.63,35.58,35.58,52200.0,26.8834,26.8985,26.8607,26.8607,52200.0
2013-09-12 14:00:00,35.58,35.6,35.57,35.6,12500.0,26.8607,26.8758,26.8532,26.8758,12500.0
2013-09-12 14:05:00,35.59,35.63,35.58,35.59,189200.0,26.8683,26.8985,26.8607,26.8683,189200.0
2013-09-12 14:10:00,35.61,35.62,35.61,35.62,21900.0,26.8834,26.8909,26.8834,26.8909,21900.0
2013-09-12 14:15:00,35.62,35.64,35.6,35.61,25300.0,26.8909,26.906,26.8758,26.8834,25300.0
2013-09-12 14:20:00,35.6,35.61,35.59,35.59,12500.0,26.8758,26.8834,26.8683,26.8683,12500.0
2013-09-12 14:25:00,35.6,35.6,35.59,35.6,17800.0,26.8758,26.8758,26.8683,26.8758,17800.0
2013-09-12 14:30:00,35.6,35.64,35.59,35.63,21100.0,26.8758,26.906,26.8683,26.8985,21100.0
2013-09-12 14:35:00,35.63,35.63,35.59,35.6,21800.0,26.8985,26.8985,26.8683,26.8758,21800.0
2013-09-12 14:40:00,35.59,35.6,35.59,35.6,23400.0,26.8683,26.8758,26.8683,26.8758,23400.0
2013-09-12 14:45:00,35.59,35.66,35.59,35.64,19200.0,26.8683,26.9211,26.8683,26.906,19200.0
2013-09-12 14:50:00,35.64,35.66,35.63,35.65,18400.0,26.906,26.9211,26.8985,26.9136,18400.0
2013-09-12 14:55:00,35.65,35.67,35.65,35.67,15700.0,26.9136,26.9287,26.9136,26.9287,15700.0
2013-09-12 15:00:00,35.67,35.67,35.64,35.65,18200.0,26.9287,26.9287,26.906,26.9136,18200.0
2013-09-12 15:05:00,35.65,35.65,35.58,35.59,85900.0,26.9136,26.9136,26.8607,26.8683,85900.0
2013-09-12 15:10:00,35.58,35.59,35.58,35.58,11300.0,26.8607,26.8683,26.8607,26.8607,11300.0
2013-09-12 15:15:00,35.57,35.57,35.56,35.57,14200.0,26.8532,26.8532,26.8456,26.8532,14200.0
2013-09-12 15:20:00,35.57,35.58,35.56,35.57,23900.0,26.8532,26.8607,26.8456,26.8532,23900.0
2013-09-12 15:25:00,35.57,35.58,35.57,35.58,23400.0,26.8532,26.8607,26.8532,26.8607,23400.0
2013-09-12 15:30:00,35.58,35.59,35.57,35.57,26800.0,26.8607,26.8683,26.8532,26.8532,26800.0
2013-09-12 15:35:00,35.58,35.59,35.57,35.59,25600.0,26.8607,26.8683,26.8532,26.8683,25600.0
2013-09-12 15:40:00,35.59,35.59,35.57,35.57,24700.0,26.8683,26.8683,26.8532,26.8532,24700.0
2013-09-12 15:45:00,35.57,35.57,35.54,35.54,36000.0,26.8532,26.8532,26.8305,26.8305,36000.0
2013-09-12 15:50:00,35.55,35.55,35.52,35.53,36000.0,26.8381,26.8381,26.8154,26.823,36000.0
2013-09-12 15:55:00,35.52,35.55,35.52,35.54,105600.0,26.8154,26.8381,26.8154,26.8305,105600.0
2013-09-13 09:30:00,35.59,35.59,35.5,35.51,49700.0,26.8683,26.8683,26.8003,26.8079,49700.0
2013-09-13 09:35:00,35.51,35.6,35.51,35.58,47500.0,26.8079,26.8758,26.8079,26.8607,47500.0
2013-09-13 09:40:00,35.58,35.6,35.55,35.59,43100.0,26.8607,26.8758,26.8381,26.8683,43100.0
2013-09-13 09:45:00,35.59,35.64,35.59,35.64,47900.0,26.8683,26.906,26.8683,26.906,47900.0
2013-09-13 09:50:00,35.64,35.65,35.57,35.61,65900.0,26.906,26.9136,26.8532,26.8834,65900.0
2013-09-13 09:55:00,35.58,35.6,35.54,35.56,49100.0,26.8607,26.8758,26.8305,26.8456,49100.0
2013-09-13 10:00:00,35.58,35.58,35.41,35.41,106600.0,26.8607,26.8607,26.7324,26.7324,106600.0
2013-09-13 10:05:00,35.41,35.43,35.37,35.43,76900.0,26.7324,26.7475,26.7022,26.7475,76900.0
2013-09-13 10:10:00,35.43,35.45,35.32,35.32,202000.0,26.7475,26.7626,26.6644,26.6644,202000.0
2013-09-13 10:15:00,35.32,35.43,35.32,35.43,45800.0,26.6644,26.7475,26.6644,26.7475,45800.0
2013-09-13 10:20:00,35.43,35.47,35.41,35.41,26700.0,26.7475,26.7777,26.7324,26.7324,26700.0
2013-09-13 10:25:00,35.42,35.49,35.41,35.48,40500.0,26.7399,26.7928,26.7324,26.7852,40500.0
2013-09-13 10:30:00,35.49,35.52,35.49,35.52,10000.0,26.7928,26.8154,26.7928,26.8154,10000.0
2013-09-13 10:35:00,35.53,35.58,35.51,35.58,29600.0,26.823,26.8607,26.8079,26.8607,29600.0
2013-09-13 10:40:00,35.59,35.62,35.59,35.61,35400.0,26.8683,26.8909,26.8683,26.8834,35400.0
2013-09-13 10:45:00,35.61,35.61,35.54,35.54,32400.0,26.8834,26.8834,26.8305,26.8305,32400.0
2013-09-13 10:50:00,35.55,35.59,35.55,35.59,23600.0,26.8381,26.8683,26.8381,26.8683,23600.0
2013-09-13 10:55:00,35.58,35.61,35.58,35.61,7400.0,26.8607,26.8834,26.8607,26.8834,7400.0
2013-09-13 11:00:00,35.6,35.61,35.58,35.6,16000.0,26.8758,26.8834,26.8607,26.8758,16000.0
2013-09-13 11:05:00,35.59,35.63,35.59,35.62,9700.0,26.8683,26.8985,26.8683,26.8909,9700.0
2013-09-13 11:10:00,35.62,35.62,35.57,35.6,42700.0,26.8909,26.8909,26.8532,26.8758,42700.0
2013-09-13 11:15:00,35.6,35.61,35.54,35.55,27800.0,26.8758,26.8834,26.8305,26.8381,27800.0
2013-09-13 11:20:00,35.54,35.57,35.53,35.56,50300.0,26.8305,26.8532,26.823,26.8456,50300.0
2013-09-13 11:25:00,35.56,35.6,35.56,35.59,23500.0,26.8456,26.8758,26.8456,26.8683,23500.0
2013-09-13 11:30:00,35.6,35.6,35.55,35.59,32600.0,26.8758,26.8758,26.8381,26.8683,32600.0
2013-09-13 11:35:00,35.6,35.6,35.59,35.59,7500.0,26.8758,26.8758,26.8683,26.8683,7500.0
2013-09-13 11:40:00,35.59,35.59,35.53,35.55,42000.0,26.8683,26.8683,26.823,26.8381,42000.0
2013-09-13 11:45:00,35.56,35.58,35.55,35.58,13900.0,26.8456,26.8607,26.8381,26.8607,13900.0
2013-09-13 11:50:00,35.57,35.59,35.57,35.57,26600.0,26.8532,26.8683,26.8532,26.8532,26600.0
2013-09-13 11:55:00,35.58,35.59,35.57,35.58,16000.0,26.8607,26.8683,26.8532,26.8607,16000.0
2013-09-13 12:00:00,35.58,35.58,35.55,35.55,15700.0,26.8607,26.8607,26.8381,26.8381,15700.0
2013-09-13 12:05:00,35.55,35.58,35.55,35.57,11000.0,26.8381,26.8607,26.8381,26.8532,11000.0
2013-09-13 12:10:00,35.57,35.57,35.55,35.55,8100.0,26.8532,26.8532,26.8381,26.8381,8100.0
2013-09-13 12:15:00,35.55,35.58,35.55,35.57,16500.0,26.8381,26.8607,26.8381,26.8532,16500.0
2013-09-13 12:20:00,35.56,35.57,35.56,35.57,63700.0,26.8456,26.8532,26.8456,26.8532,63700.0
2013-09-13 12:25:00,35.57,35.57,35.55,35.55,15100.0,26.8532,26.8532,26.8381,26.8381,15100.0
2013-09-13 12:30:00,35.56,35.58,35.55,35.58,20800.0,26.8456,26.8607,26.8381,26.8607,20800.0
2013-09-13 12:35:00,35.57,35.57,35.55,35.55,26200.0,26.8532,26.8532,26.8381,26.8381,26200.0
2013-09-13 12:40:00,35.56,35.57,35.55,35.55,10900.0,26.8456,26.8532,26.8381,26.8381,10900.0
2013-09-13 12:45:00,35.56,35.59,35.55,35.58,9500.0,26.8456,26.8683,26.8381,26.8607,9500.0
2013-09-13 12:50:00,35.58,35.59,35.54,35.57,95200.0,26.8607,26.8683,26.8305,26.8532,95200.0
2013-09-13 12:55:00,35.56,35.57,35.55,35.56,8500.0,26.8456,26.8532,26.8381,26.8456,8500.0
2013-09-13 13:00:00,35.56,35.59,35.55,35.59,22400.0,26.8456,26.8683,26.8381,26.8683,22400.0
2013-09-13 13:05:00,35.59,35.59,35.57,35.57,11100.0,26.8683,26.8683,26.8532,26.8532,11100.0
2013-09-13 13:10:00,35.57,35.58,35.56,35.57,22100.0,26.8532,26.8607,26.8456,26.8532,22100.0
2013-09-13 13:15:00,35.58,35.58,35.54,35.56,22400.0,26.8607,26.8607,26.8305,26.8456,22400.0
2013-09-13 13:20:00,35.56,35.56,35.54,35.55,19200.0,26.8456,26.8456,26.8305,26.8381,19200.0
2013-09-13 13:25:00,35.55,35.57,35.55,35.57,30000.0,26.8381,26.8532,26.8381,26.8532,30000.0
2013-09-13 13:30:00,35.58,35.58,35.56,35.58,16900.0,26.8607,26.8607,26.8456,26.8607,16900.0
2013-09-13 13:35:00,35.58,35.59,35.56,35.58,31800.0,26.8607,26.8683,26.8456,26.8607,31800.0
2013-09-13 13:40:00,35.58,35.59,35.58,35.59,9800.0,26.8607,26.8683,26.8607,26.8683,9800.0
2013-09-13 13:45:00,35.6,35.6,35.58,35.59,6400.0,26.8758,26.8758,26.8607,26.8683,6400.0
2013-09-13 13:50:00,35.59,35.6,35.59,35.6,11300.0,26.8683,26.8758,26.8683,26.8758,11300.0
2013-09-13 13:55:00,35.59,35.61,35.59,35.61,8700.0,26.8683,26.8834,26.8683,26.8834,8700.0
2013-09-13 14:00:00,35.6,35.64,35.6,35.64,11300.0,26.8758,26.906,26.8758,26.906,11300.0
2013-09-13 14:05:00,35.64,35.65,35.59,35.6,40800.0,26.906,26.9136,26.8683,26.8758,40800.0
2013-09-13 14:10:00,35.6,35.63,35.59,35.62,15700.0,26.8758,26.8985,26.8683,26.8909,15700.0
2013-09-13 14:15:00,35.63,35.64,35.61,35.62,17500.0,26.8985,26.906,26.8834,26.8909,17500.0
2013-09-13 14:20:00,35.62,35.65,35.62,35.64,9500.0,26.8909,26.9136,26.8909,26.906,9500.0
2013-09-13 14:25:00,35.64,35.66,35.64,35.65,7300.0,26.906,26.9211,26.906,26.9136,7300.0
2013-09-13 14:30:00,35.65,35.65,35.61,35.61,77200.0,26.9136,26.9136,26.8834,26.8834,77200.0
2013-09-13 14:35:00,35.61,35.64,35.61,35.62,37200.0,26.8834,26.906,26.8834,26.8909,37200.0
2013-09-13 14:40:00,35.63,35.64,35.63,35.63,11500.0,26.8985,26.906,26.8985,26.8985,11500.0
2013-09-13 14:45:00,35.62,35.63,35.62,35.62,11200.0,26.8909,26.8985,26.8909,26.8909,11200.0
2013-09-13 14:50:00,35.61,35.63,35.61,35.62,16600.0,26.8834,26.8985,26.8834,26.8909,16600.0
2013-09-13 14:55:00,35.63,35.63,35.6,35.6,11600.0,26.8985,26.8985,26.8758,26.8758,11600.0
2013-09-13 15:00:00,35.61,35.63,35.61,35.63,11200.0,26.8834,26.8985,26.8834,26.8985,11200.0
2013-09-13 15:05:00,35.62,35.62,35.61,35.61,20700.0,26.8909,26.8909,26.8834,26.8834,20700.0
2013-09-13 15:10:00,35.61,35.63,35.61,35.62,10200.0,26.8834,26.8985,26.8834,26.8909,10200.0
2013-09-13 15:15:00,35.62,35.64,35.62,35.62,21100.0,26.8909,26.906,26.8909,26.8909,21100.0
2013-09-13 15:20:00,35.63,35.64,35.62,35.64,18200.0,26.8985,26.906,26.8909,26.906,18200.0
2013-09-13 15:25:00,35.63,35.63,35.62,35.63,4300.0,26.8985,26.8985,26.8909,26.8985,4300.0
2013-09-13 15:30:00,35.62,35.65,35.62,35.63,15900.0,26.8909,26.9136,26.8909,26.8985,15900.0
2013-09-13 15:35:00,35.64,35.65,35.63,35.65,24300.0,26.906,26.9136,26.8985,26.9136,24300.0
2013-09-13 15:40:00,35.64,35.65,35.63,35.63,21000.0,26.906,26.9136,26.8985,26.8985,21000.0
2013-09-13 15:45:00,35.64,35.64,35.62,35.63,19500.0,26.906,26.906,26.8909,26.8985,19500.0
2013-09-13 15:50:00,35.63,35.63,35.6,35.61,39100.0,26.8985,26.8985,26.8758,26.8834,39100.0
2013-09-13 15:55:00,35.61,35.63,35.61,35.63,66900.0,26.8834,26.8985,26.8834,26.8985,66900.0
2013-09-16 09:30:00,36.0,36.0,35.82,35.84,124600.0,27.1778,27.1778,27.0419,27.057,124600.0
2013-09-16 09:35:00,35.84,35.85,35.7,35.71,131000.0,27.057,27.0645,26.9513,26.9589,131000.0
2013-09-16 09:40:00,35.7,35.75,35.65,35.66,237000.0,26.9513,26.989,26.9136,26.9211,237000.0
2013-09-16 09:45:00,35.66,35.81,35.64,35.8,78700.0,26.9211,27.0343,26.906,27.0268,78700.0
2013-09-16 09:50:00,35.8,35.8,35.77,35.79,12900.0,27.0268,27.0268,27.0041,27.0192,12900.0
2013-09-16 09:55:00,35.78,35.8,35.76,35.79,27700.0,27.0117,27.0268,26.9966,27.0192,27700.0
2013-09-16 10:00:00,35.79,35.8,35.69,35.76,40100.0,27.0192,27.0268,26.9438,26.9966,40100.0
2013-09-16 10:05:00,35.75,35.79,35.74,35.76,108100.0,26.989,27.0192,26.9815,26.9966,108100.0
2013-09-16 10:10:00,35.76,35.82,35.75,35.82,167500.0,26.9966,27.0419,26.989,27.0419,167500.0
2013-09-16 10:15:00,35.82,35.9,35.82,35.89,100900.0,27.0419,27.1023,27.0419,27.0947,100900.0
2013-09-16 10:20:00,35.88,35.93,35.88,35.89,60600.0,27.0872,27.1249,27.0872,27.0947,60600.0
2013-09-16 10:25:00,35.89,35.91,35.84,35.84,52400.0,27.0947,27.1098,27.057,27.057,52400.0
2013-09-16 10:30:00,35.83,35.89,35.82,35.85,25000.0,27.0494,27.0947,27.0419,27.0645,25000.0
2013-09-16 10:35:00,35.86,35.89,35.84,35.87,15200.0,27.0721,27.0947,27.057,27.0796,15200.0
2013-09-16 10:40:00,35.86,35.88,35.83,35.84,10100.0,27.0721,27.0872,27.0494,27.057,10100.0
2013-09-16 10:45:00,35.84,35.87,35.83,35.86,28000.0,27.057,27.0796,27.0494,27.0721,28000.0
2013-09-16 10:50:00,35.85,35.87,35.83,35.83,32400.0,27.0645,27.0796,27.0494,27.0494,32400.0
2013-09-16 10:55:00,35.84,35.84,35.76,35.76,21300.0,27.057,27.057,26.9966,26.9966,21300.0
2013-09-16 11:00:00,35.76,35.77,35.75,35.77,46900.0,26.9966,27.0041,26.989,27.0041,46900.0
2013-09-16 11:05:00,35.76,35.81,35.76,35.81,33700.0,26.9966,27.0343,26.9966,27.0343,33700.0
2013-09-16 11:10:00,35.83,35.85,35.82,35.83,10000.0,27.0494,27.0645,27.0419,27.0494,10000.0
2013-09-16 11:15:00,35.83,35.85,35.82,35.85,14500.0,27.0494,27.0645,27.0419,27.0645,14500.0
2013-09-16 11:20:00,35.85,35.85,35.8,35.81,18700.0,27.0645,27.0645,27.0268,27.0343,18700.0
2013-09-16 11:25:00,35.8,35.81,35.77,35.79,75800.0,27.0268,27.0343,27.0041,27.0192,75800.0
2013-09-16 11:30:00,35.79,35.81,35.79,35.79,30500.0,27.0192,27.0343,27.0192,27.0192,30500.0
2013-09-16 11:35:00,35.8,35.8,35.77,35.79,13200.0,27.0268,27.0268,27.0041,27.0192,13200.0
2013-09-16 11:40:00,35.78,35.82,35.78,35.82,9400.0,27.0117,27.0419,27.0117,27.0419,9400.0
2013-09-16 11:45:00,35.81,35.83,35.79,35.79,27400.0,27.0343,27.0494,27.0192,27.0192,27400.0
2013-09-16 11:50:00,35.8,35.8,35.79,35.8,27100.0,27.0268,27.0268,27.0192,27.0268,27100.0
2013-09-16 11:55:00,35.8,35.82,35.8,35.82,20900.0,27.0268,27.0419,27.0268,27.0419,20900.0
2013-09-16 12:00:00,35.83,35.83,35.78,35.78,71700.0,27.0494,27.0494,27.0117,27.0117,71700.0
2013-09-16 12:05:00,35.78,35.78,35.74,35.78,92300.0,27.0117,27.0117,26.9815,27.0117,92300.0
2013-09-16 12:10:00,35.77,35.8,35.77,35.79,65400.0,27.0041,27.0268,27.0041,27.0192,65400.0
2013-09-16 12:15:00,35.79,35.82,35.79,35.82,6700.0,27.0192,27.0419,27.0192,27.0419,6700.0
2013-09-16 12:20:00,35.8,35.82,35.8,35.81,4100.0,27.0268,27.0419,27.0268,27.0343,4100.0
2013-09-16 12:25:00,35.81,35.83,35.8,35.83,6100.0,27.0343,27.0494,27.0268,27.0494,6100.0
2013-09-16 12:30:00,35.84,35.85,35.8,35.83,16800.0,27.057,27.0645,27.0268,27.0494,16800.0
2013-09-16 12:35:00,35.82,35.82,35.8,35.82,4400.0,27.0419,27.0419,27.0268,27.0419,4400.0
2013-09-16 12:40:00,35.84,35.84,35.8,35.81,257500.0,27.057,27.057,27.0268,27.0343,257500.0
2013-09-16 12:45:00,35.81,35.81,35.78,35.78,19700.0,27.0343,27.0343,27.0117,27.0117,19700.0
2013-09-16 12:50:00,35.79,35.81,35.79,35.8,13700.0,27.0192,27.0343,27.0192,27.0268,13700.0
2013-09-16 12:55:00,35.79,35.8,35.77,35.77,23300.0,27.0192,27.0268,27.0041,27.0041,23300.0
2013-09-16 13:00:00,35.77,35.79,35.77,35.78,16800.0,27.0041,27.0192,27.0041,27.0117,16800.0
2013-09-16 13:05:00,35.79,35.79,35.78,35.79,12400.0,27.0192,27.0192,27.0117,27.0192,12400.0
2013-09-16 13:10:00,35.78,35.81,35.78,35.81,20900.0,27.0117,27.0343,27.0117,27.0343,20900.0
2013-09-16 13:15:00,35.8,35.8,35.78,35.79,21300.0,27.0268,27.0268,27.0117,27.0192,21300.0
2013-09-16 13:20:00,35.78,35.82,35.77,35.82,48100.0,27.0117,27.0419,27.0041,27.0419,48100.0
2013-09-16 13:25:00,35.82,35.82,35.79,35.79,21100.0,27.0419,27.0419,27.0192,27.0192,21100.0
2013-09-16 13:30:00,35.78,35.78,35.76,35.77,23500.0,27.0117,27.0117,26.9966,27.0041,23500.0
2013-09-16 13:35:00,35.77,35.77,35.73,35.74,23500.0,27.0041,27.0041,26.9739,26.9815,23500.0
2013-09-16 13:40:00,35.73,35.74,35.68,35.7,31200.0,26.9739,26.9815,26.9362,26.9513,31200.0
2013-09-16 13:45:00,35.7,35.73,35.69,35.72,28100.0,26.9513,26.9739,26.9438,26.9664,28100.0
2013-09-16 13:50:00,35.71,35.74,35.71,35.72,48600.0,26.9589,26.9815,26.9589,26.9664,48600.0
2013-09-16 13:55:00,35.72,35.75,35.71,35.75,23200.0,26.9664,26.989,26.9589,26.989,23200.0
2013-09-16 14:00:00,35.74,35.76,35.73,35.74,17900.0,26.9815,26.9966,26.9739,26.9815,17900.0
2013-09-16 14:05:00,35.74,35.74,35.72,35.73,4900.0,26.9815,26.9815,26.9664,26.9739,4900.0
2013-09-16 14:10:00,35.72,35.72,35.7,35.72,4400.0,26.9664,26.9664,26.9513,26.9664,4400.0
2013-09-16 14:15:00,35.71,35.75,35.71,35.74,14400.0,26.9589,26.989,26.9589,26.9815,14400.0
2013-09-16 14:20:00,35.74,35.75,35.73,35.74,15500.0,26.9815,26.989,26.9739,26.9815,15500.0
2013-09-16 14:25:00,35.74,35.74,35.73,35.73,13300.0,26.9815,26.9815,26.9739,26.9739,13300.0
2013-09-16 14:30:00,35.72,35.75,35.71,35.75,32400.0,26.9664,26.989,26.9589,26.989,32400.0
2013-09-16 14:35:00,35.74,35.75,35.7,35.74,11700.0,26.9815,26.989,26.9513,26.9815,11700.0
2013-09-16 14:40:00,35.73,35.74,35.72,35.73,3100.0,26.9739,26.9815,26.9664,26.9739,3100.0
2013-09-16 14:45:00,35.73,35.77,35.72,35.76,20400.0,26.9739,27.0041,26.9664,26.9966,20400.0
2013-09-16 14:50:00,35.77,35.77,35.75,35.75,95400.0,27.0041,27.0041,26.989,26.989,95400.0
2013-09-16 14:55:00,35.75,35.77,35.75,35.75,23200.0,26.989,27.0041,26.989,26.989,23200.0
2013-09-16 15:00:00,35.75,35.76,35.74,35.75,7500.0,26.989,26.9966,26.9815,26.989,7500.0
2013-09-16 15:05:00,35.76,35.79,35.75,35.78,9800.0,26.9966,27.0192,26.989,27.0117,9800.0
2013-09-16 15:10:00,35.79,35.8,35.78,35.79,13300.0,27.0192,27.0268,27.0117,27.0192,13300.0
2013-09-16 15:15:00,35.79,35.8,35.78,35.79,11500.0,27.0192,27.0268,27.0117,27.0192,11500.0
2013-09-16 15:20:00,35.79,35.79,35.76,35.77,27100.0,27.0192,27.0192,26.9966,27.0041,27100.0
2013-09-16 15:25:00,35.77,35.78,35.77,35.77,28200.0,27.0041,27.0117,27.0041,27.0041,28200.0
2013-09-16 15:30:00,35.77,35.77,35.75,35.77,37400.0,27.0041,27.0041,26.989,27.0041,37400.0
2013-09-16 15:35:00,35.77,35.77,35.71,35.73,34900.0,27.0041,27.0041,26.9589,26.9739,34900.0
2013-09-16 15:40:00,35.73,35.74,35.7,35.72,25700.0,26.9739,26.9815,26.9513,26.9664,25700.0
2013-09-16 15:45:00,35.72,35.75,35.72,35.72,38000.0,26.9664,26.989,26.9664,26.9664,38000.0
2013-09-16 15:50:00,35.73,35.76,35.72,35.73,51600.0,26.9739,26.9966,26.9664,26.9739,51600.0
2013-09-16 15:55:00,35.73,35.74,35.71,35.73,153000.0,26.9739,26.9815,26.9589,26.9739,153000.0
2013-09-17 09:30:00,35.71,35.79,35.71,35.73,26800.0,26.9589,27.0192,26.9589,26.9739,26800.0
2013-09-17 09:35:00,35.77,35.77,35.68,35.71,23000.0,27.0041,27.0041,26.9362,26.9589,23000.0
2013-09-17 09:40:00,35.73,35.73,35.66,35.69,3600.0,26.9739,26.9739,26.9211,26.9438,3600.0
2013-09-17 09:45:00,35.71,35.75,35.69,35.74,114700.0,26.9589,26.989,26.9438,26.9815,114700.0
2013-09-17 09:50:00,35.74,35.78,35.72,35.76,34600.0,26.9815,27.0117,26.9664,26.9966,34600.0
2013-09-17 09:55:00,35.75,35.78,35.75,35.77,12100.0,26.989,27.0117,26.989,27.0041,12100.0
2013-09-17 10:00:00,35.77,35.83,35.77,35.83,19400.0,27.0041,27.0494,27.0041,27.0494,19400.0
2013-09-17 10:05:00,35.81,35.89,35.77,35.89,53900.0,27.0343,27.0947,27.0041,27.0947,53900.0
2013-09-17 10:10:00,35.88,35.91,35.86,35.91,64700.0,27.0872,27.1098,27.0721,27.1098,64700.0
2013-09-17 10:15:00,35.91,35.92,35.88,35.91,23300.0,27.1098,27.1174,27.0872,27.1098,23300.0
2013-09-17 10:20:00,35.9,35.9,35.88,35.9,7700.0,27.1023,27.1023,27.0872,27.1023,7700.0
2013-09-17 10:25:00,35.9,35.94,35.87,35.93,27200.0,27.1023,27.1325,27.0796,27.1249,27200.0
2013-09-17 10:30:00,35.94,35.94,35.91,35.92,8500.0,27.1325,27.1325,27.1098,27.1174,8500.0
2013-09-17 10:35:00,35.93,35.97,35.93,35.94,6300.0,27.1249,27.1551,27.1249,27.1325,6300.0
2013-09-17 10:40:00,35.94,35.95,35.86,35.86,59200.0,27.1325,27.14,27.0721,27.0721,59200.0
2013-09-17 10:45:00,35.86,35.86,35.84,35.85,9700.0,27.0721,27.0721,27.057,27.0645,9700.0
2013-09-17 10:50:00,35.85,35.87,35.85,35.86,5800.0,27.0645,27.0796,27.0645,27.0721,5800.0
2013-09-17 10:55:00,35.85,35.9,35.85,35.9,5700.0,27.0645,27.1023,27.0645,27.1023,5700.0
2013-09-17 11:00:00,35.9,35.92,35.89,35.89,13300.0,27.1023,27.1174,27.0947,27.0947,13300.0
2013-09-17 11:05:00,35.9,35.91,35.89,35.9,6000.0,27.1023,27.1098,27.0947,27.1023,6000.0
2013-09-17 11:10:00,35.9,35.92,35.89,35.9,13200.0,27.1023,27.1174,27.0947,27.1023,13200.0
2013-09-17 11:15:00,35.91,35.91,35.9,35.9,9400.0,27.1098,27.1098,27.1023,27.1023,9400.0
2013-09-17 11:20:00,35.91,35.91,35.87,35.89,16200.0,27.1098,27.1098,27.0796,27.0947,16200.0
2013-09-17 11:25:00,35.89,35.91,35.89,35.9,3200.0,27.0947,27.1098,27.0947,27.1023,3200.0
2013-09-17 11:30:00,35.9,35.91,35.88,35.88,8800.0,27.1023,27.1098,27.0872,27.0872,8800.0
2013-09-17 11:35:00,35.88,35.88,35.86,35.87,10400.0,27.0872,27.0872,27.0721,27.0796,10400.0
2013-09-17 11:40:00,35.87,35.88,35.87,35.87,9600.0,27.0796,27.0872,27.0796,27.0796,9600.0
2013-09-17 11:45:00,35.87,35.89,35.87,35.88,7600.0,27.0796,27.0947,27.0796,27.0872,7600.0
2013-09-17 11:50:00,35.88,35.9,35.88,35.89,5100.0,27.0872,27.1023,27.0872,27.0947,5100.0
2013-09-17 11:55:00,35.88,35.89,35.87,35.88,15000.0,27.0872,27.0947,27.0796,27.0872,15000.0
2013-09-17 12:00:00,35.89,35.89,35.88,35.88,3000.0,27.0947,27.0947,27.0872,27.0872,3000.0
2013-09-17 12:05:00,35.89,35.9,35.89,35.9,8000.0,27.0947,27.1023,27.0947,27.1023,8000.0
2013-09-17 12:10:00,35.89,35.89,35.87,35.87,4500.0,27.0947,27.0947,27.0796,27.0796,4500.0
2013-09-17 12:15:00,35.87,35.88,35.87,35.88,2600.0,27.0796,27.0872,27.0796,27.0872,2600.0
2013-09-17 12:20:00,35.89,35.89,35.88,35.89,6100.0,27.0947,27.0947,27.0872,27.0947,6100.0
2013-09-17 12:25:00,35.89,35.9,35.89,35.9,700.0,27.0947,27.1023,27.0947,27.1023,700.0
2013-09-17 12:30:00,35.9,35.9,35.89,35.89,3600.0,27.1023,27.1023,27.0947,27.0947,3600.0
2013-09-17 12:35:00,35.89,35.89,35.89,35.89,500.0,27.0947,27.0947,27.0947,27.0947,500.0
2013-09-17 12:40:00,35.89,35.91,35.89,35.91,7100.0,27.0947,27.1098,27.0947,27.1098,7100.0
2013-09-17 12:45:00,35.92,35.92,35.89,35.9,70200.0,27.1174,27.1174,27.0947,27.1023,70200.0
2013-09-17 12:50:00,35.9,35.9,35.87,35.88,45800.0,27.1023,27.1023,27.0796,27.0872,45800.0
2013-09-17 12:55:00,35.88,35.9,35.87,35.9,24800.0,27.0872,27.1023,27.0796,27.1023,24800.0
2013-09-17 13:00:00,35.9,35.92,35.9,35.92,9100.0,27.1023,27.1174,27.1023,27.1174,9100.0
2013-09-17 13:05:00,35.91,35.91,35.89,35.9,6600.0,27.1098,27.1098,27.0947,27.1023,6600.0
2013-09-17 13:10:00,35.9,35.91,35.9,35.9,6600.0,27.1023,27.1098,27.1023,27.1023,6600.0
2013-09-17 13:15:00,35.91,35.91,35.9,35.91,6500.0,27.1098,27.1098,27.1023,27.1098,6500.0
2013-09-17 13:20:00,35.91,35.91,35.9,35.91,16600.0,27.1098,27.1098,27.1023,27.1098,16600.0
2013-09-17 13:25:00,35.91,35.92,35.91,35.92,1700.0,27.1098,27.1174,27.1098,27.1174,1700.0
2013-09-17 13:30:00,35.92,35.93,35.92,35.93,5700.0,27.1174,27.1249,27.1174,27.1249,5700.0
2013-09-17 13:35:00,35.93,35.93,35.92,35.93,6100.0,27.1249,27.1249,27.1174,27.1249,6100.0
2013-09-17 13:40:00,35.93,35.94,35.93,35.93,6200.0,27.1249,27.1325,27.1249,27.1249,6200.0
2013-09-17 13:45:00,35.94,35.95,35.93,35.94,15400.0,27.1325,27.14,27.1249,27.1325,15400.0
2013-09-17 13:50:00,35.94,35.97,35.94,35.97,18100.0,27.1325,27.1551,27.1325,27.1551,18100.0
2013-09-17 13:55:00,35.97,35.97,35.93,35.94,54800.0,27.1551,27.1551,27.1249,27.1325,54800.0
2013-09-17 14:00:00,35.94,35.99,35.94,35.98,31900.0,27.1325,27.1702,27.1325,27.1627,31900.0
2013-09-17 14:05:00,35.98,36.0,35.96,35.97,31200.0,27.1627,27.1778,27.1476,27.1551,31200.0
2013-09-17 14:10:00,35.97,35.99,35.97,35.98,16700.0,27.1551,27.1702,27.1551,27.1627,16700.0
2013-09-17 14:15:00,35.98,35.99,35.97,35.99,3100.0,27.1627,27.1702,27.1551,27.1702,3100.0
2013-09-17 14:20:00,35.99,36.0,35.98,35.99,10700.0,27.1702,27.1778,27.1627,27.1702,10700.0
2013-09-17 14:25:00,36.0,36.01,36.0,36.0,3600.0,27.1778,27.1853,27.1778,27.1778,3600.0
2013-09-17 14:30:00,36.0,36.01,35.98,36.0,32900.0,27.1778,27.1853,27.1627,27.1778,32900.0
2013-09-17 14:35:00,36.0,36.02,36.0,36.01,34000.0,27.1778,27.1929,27.1778,27.1853,34000.0
2013-09-17 14:40:00,36.01,36.1,36.01,36.08,1491100.0,27.1853,27.2533,27.1853,27.2382,1491100.0
2013-09-17 14:45:00,36.09,36.12,36.09,36.11,24500.0,27.2457,27.2684,27.2457,27.2608,24500.0
2013-09-17 14:50:00,36.12,36.12,36.09,36.11,21400.0,27.2684,27.2684,27.2457,27.2608,21400.0
2013-09-17 14:55:00,36.11,36.14,36.11,36.14,67200.0,27.2608,27.2835,27.2608,27.2835,67200.0
2013-09-17 15:00:00,36.13,36.13,36.1,36.1,42600.0,27.2759,27.2759,27.2533,27.2533,42600.0
2013-09-17 15:05:00,36.11,36.13,36.1,36.13,9000.0,27.2608,27.2759,27.2533,27.2759,9000.0
2013-09-17 15:10:00,36.13,36.13,36.11,36.12,6200.0,27.2759,27.2759,27.2608,27.2684,6200.0
2013-09-17 15:15:00,36.12,36.12,36.1,36.12,100900.0,27.2684,27.2684,27.2533,27.2684,100900.0
2013-09-17 15:20:00,36.12,36.13,36.11,36.12,26000.0,27.2684,27.2759,27.2608,27.2684,26000.0
2013-09-17 15:25:00,36.12,36.15,36.12,36.14,24300.0,27.2684,27.291,27.2684,27.2835,24300.0
2013-09-17 15:30:00,36.14,36.15,36.13,36.14,85100.0,27.2835,27.291,27.2759,27.2835,85100.0
2013-09-17 15:35:00,36.14,36.15,36.12,36.15,68800.0,27.2835,27.291,27.2684,27.291,68800.0
2013-09-17 15:40:00,36.15,36.2,36.14,36.2,53700.0,27.291,27.3288,27.2835,27.3288,53700.0
2013-09-17 15:45:00,36.2,36.21,36.19,36.21,109500.0,27.3288,27.3363,27.3212,27.3363,109500.0
2013-09-17 15:50:00,36.21,36.22,36.2,36.22,140300.0,27.3363,27.3439,27.3288,27.3439,140300.0
2013-09-17 15:55:00,36.22,36.22,36.18,36.21,260800.0,27.3439,27.3439,27.3137,27.3363,260800.0
2013-09-18 09:30:00,36.23,36.26,36.16,36.22,55700.0,27.3514,27.3741,27.2986,27.3439,55700.0
2013-09-18 09:35:00,36.22,36.23,36.18,36.22,29900.0,27.3439,27.3514,27.3137,27.3439,29900.0
2013-09-18 09:40:00,36.21,36.27,36.21,36.23,62300.0,27.3363,27.3816,27.3363,27.3514,62300.0
2013-09-18 09:45:00,36.23,36.32,36.23,36.32,8800.0,27.3514,27.4194,27.3514,27.4194,8800.0
2013-09-18 09:50:00,36.32,36.38,36.32,36.37,24400.0,27.4194,27.4647,27.4194,27.4571,24400.0
2013-09-18 09:55:00,36.36,36.37,36.32,36.32,60500.0,27.4496,27.4571,27.4194,27.4194,60500.0
2013-09-18 10:00:00,36.33,36.33,36.27,36.27,70400.0,27.4269,27.4269,27.3816,27.3816,70400.0
2013-09-18 10:05:00,36.26,36.27,36.22,36.22,52500.0,27.3741,27.3816,27.3439,27.3439,52500.0
2013-09-18 10:10:00,36.23,36.26,36.23,36.24,19700.0,27.3514,27.3741,27.3514,27.359,19700.0
2013-09-18 10:15:00,36.23,36.26,36.23,36.24,21100.0,27.3514,27.3741,27.3514,27.359,21100.0
2013-09-18 10:20:00,36.25,36.25,36.21,36.22,22900.0,27.3665,27.3665,27.3363,27.3439,22900.0
2013-09-18 10:25:00,36.22,36.22,36.16,36.17,41900.0,27.3439,27.3439,27.2986,27.3061,41900.0
2013-09-18 10:30:00,36.17,36.21,36.17,36.21,11700.0,27.3061,27.3363,27.3061,27.3363,11700.0
2013-09-18 10:35:00,36.21,36.22,36.19,36.21,7200.0,27.3363,27.3439,27.3212,27.3363,7200.0
2013-09-18 10:40:00,36.21,36.21,36.11,36.11,15300.0,27.3363,27.3363,27.2608,27.2608,15300.0
2013-09-18 10:45:00,36.12,36.13,36.1,36.1,9400.0,27.2684,27.2759,27.2533,27.2533,9400.0
2013-09-18 10:50:00,36.1,36.13,36.1,36.12,3300.0,27.2533,27.2759,27.2533,27.2684,3300.0
2013-09-18 10:55:00,36.12,36.13,36.1,36.11,16300.0,27.2684,27.2759,27.2533,27.2608,16300.0
2013-09-18 11:00:00,36.11,36.11,36.08,36.09,18600.0,27.2608,27.2608,27.2382,27.2457,18600.0
2013-09-18 11:05:00,36.1,36.13,36.1,36.13,6700.0,27.2533,27.2759,27.2533,27.2759,6700.0
2013-09-18 11:10:00,36.13,36.13,36.12,36.13,2200.0,27.2759,27.2759,27.2684,27.2759,2200.0
2013-09-18 11:15:00,36.12,36.13,36.09,36.09,10400.0,27.2684,27.2759,27.2457,27.2457,10400.0
2013-09-18 11:20:00,36.09,36.11,36.08,36.11,9100.0,27.2457,27.2608,27.2382,27.2608,9100.0
2013-09-18 11:25:00,36.12,36.13,36.12,36.13,4100.0,27.2684,27.2759,27.2684,27.2759,4100.0
2013-09-18 11:30:00,36.13,36.13,36.11,36.11,9100.0,27.2759,27.2759,27.2608,27.2608,9100.0
2013-09-18 11:35:00,36.12,36.13,36.1,36.1,30800.0,27.2684,27.2759,27.2533,27.2533,30800.0
2013-09-18 11:40:00,36.08,36.08,36.06,36.06,4700.0,27.2382,27.2382,27.2231,27.2231,4700.0
2013-09-18 11:45:00,36.06,36.06,36.03,36.03,55100.0,27.2231,27.2231,27.2004,27.2004,55100.0
2013-09-18 11:50:00,36.03,36.05,36.03,36.05,41400.0,27.2004,27.2155,27.2004,27.2155,41400.0
2013-09-18 11:55:00,36.05,36.05,36.04,36.05,39300.0,27.2155,27.2155,27.208,27.2155,39300.0
2013-09-18 12:00:00,36.05,36.06,36.04,36.05,81600.0,27.2155,27.2231,27.208,27.2155,81600.0
2013-09-18 12:05:00,36.05,36.06,36.03,36.05,34000.0,27.2155,27.2231,27.2004,27.2155,34000.0
2013-09-18 12:10:00,36.06,36.06,36.04,36.04,11100.0,27.2231,27.2231,27.208,27.208,11100.0
2013-09-18 12:15:00,36.05,36.05,36.03,36.03,4000.0,27.2155,27.2155,27.2004,27.2004,4000.0
2013-09-18 12:20:00,36.04,36.06,36.03,36.04,19600.0,27.208,27.2231,27.2004,27.208,19600.0
2013-09-18 12:25:00,36.04,36.05,36.01,36.01,19200.0,27.208,27.2155,27.1853,27.1853,19200.0
2013-09-18 12:30:00,36.02,36.03,36.02,36.02,3900.0,27.1929,27.2004,27.1929,27.1929,3900.0
2013-09-18 12:35:00,36.03,36.04,36.03,36.04,14900.0,27.2004,27.208,27.2004,27.208,14900.0
2013-09-18 12:40:00,36.04,36.05,36.04,36.05,13600.0,27.208,27.2155,27.208,27.2155,13600.0
2013-09-18 12:45:00,36.05,36.08,36.05,36.08,88100.0,27.2155,27.2382,27.2155,27.2382,88100.0
2013-09-18 12:50:00,36.08,36.12,36.07,36.11,72400.0,27.2382,27.2684,27.2306,27.2608,72400.0
2013-09-18 12:55:00,36.11,36.14,36.11,36.14,67100.0,27.2608,27.2835,27.2608,27.2835,67100.0
2013-09-18 13:00:00,36.14,36.15,36.13,36.15,76200.0,27.2835,27.291,27.2759,27.291,76200.0
2013-09-18 13:05:00,36.15,36.16,36.14,36.16,130400.0,27.291,27.2986,27.2835,27.2986,130400.0
2013-09-18 13:10:00,36.17,36.17,36.16,36.17,20900.0,27.3061,27.3061,27.2986,27.3061,20900.0
2013-09-18 13:15:00,36.17,36.18,36.12,36.13,144500.0,27.3061,27.3137,27.2684,27.2759,144500.0
2013-09-18 13:20:00,36.12,36.16,36.11,36.14,370600.0,27.2684,27.2986,27.2608,27.2835,370600.0
2013-09-18 13:25:00,36.14,36.18,36.13,36.18,46100.0,27.2835,27.3137,27.2759,27.3137,46100.0
2013-09-18 13:30:00,36.18,36.18,36.16,36.17,3500.0,27.3137,27.3137,27.2986,27.3061,3500.0
2013-09-18 13:35:00,36.17,36.17,36.12,36.14,72800.0,27.3061,27.3061,27.2684,27.2835,72800.0
2013-09-18 13:40:00,36.14,36.15,36.13,36.14,22900.0,27.2835,27.291,27.2759,27.2835,22900.0
2013-09-18 13:45:00,36.14,36.16,36.12,36.14,34300.0,27.2835,27.2986,27.2684,27.2835,34300.0
2013-09-18 13:50:00,36.15,36.16,36.14,36.14,58500.0,27.291,27.2986,27.2835,27.2835,58500.0
2013-09-18 13:55:00,36.14,36.15,36.13,36.13,45600.0,27.2835,27.291,27.2759,27.2759,45600.0
2013-09-18 14:00:00,36.14,36.4,36.14,36.22,132600.0,27.2835,27.4798,27.2835,27.3439,132600.0
2013-09-18 14:05:00,36.22,36.3,36.18,36.3,17800.0,27.3439,27.4043,27.3137,27.4043,17800.0
2013-09-18 14:10:00,36.31,36.41,36.31,36.33,51000.0,27.4118,27.4873,27.4118,27.4269,51000.0
2013-09-18 14:15:00,36.32,36.43,36.32,36.41,159900.0,27.4194,27.5024,27.4194,27.4873,159900.0
2013-09-18 14:20:00,36.41,36.49,36.4,36.44,115300.0,27.4873,27.5477,27.4798,27.51,115300.0
2013-09-18 14:25:00,36.44,36.45,36.4,36.4,114600.0,27.51,27.5175,27.4798,27.4798,114600.0
2013-09-18 14:30:00,36.39,36.44,36.34,36.38,55000.0,27.4722,27.51,27.4345,27.4647,55000.0
2013-09-18 14:35:00,36.39,36.41,36.36,36.39,25200.0,27.4722,27.4873,27.4496,27.4722,25200.0
2013-09-18 14:40:00,36.4,36.45,36.38,36.44,59300.0,27.4798,27.5175,27.4647,27.51,59300.0
2013-09-18 14:45:00,36.44,36.45,36.41,36.43,61500.0,27.51,27.5175,27.4873,27.5024,61500.0
2013-09-18 14:50:00,36.43,36.47,36.4,36.44,173900.0,27.5024,27.5326,27.4798,27.51,173900.0
2013-09-18 14:55:00,36.45,36.47,36.43,36.46,66200.0,27.5175,27.5326,27.5024,27.5251,66200.0
2013-09-18 15:00:00,36.46,36.48,36.37,36.37,251300.0,27.5251,27.5402,27.4571,27.4571,251300.0
2013-09-18 15:05:00,36.36,36.38,36.34,36.37,92800.0,27.4496,27.4647,27.4345,27.4571,92800.0
2013-09-18 15:10:00,36.37,36.37,36.27,36.28,215100.0,27.4571,27.4571,27.3816,27.3892,215100.0
2013-09-18 15:15:00,36.27,36.27,36.16,36.17,175100.0,27.3816,27.3816,27.2986,27.3061,175100.0
2013-09-18 15:20:00,36.17,36.22,36.11,36.2,120300.0,27.3061,27.3439,27.2608,27.3288,120300.0
2013-09-18 15:25:00,36.2,36.2,35.98,35.98,364500.0,27.3288,27.3288,27.1627,27.1627,364500.0
2013-09-18 15:30:00,35.99,36.06,35.93,35.94,332100.0,27.1702,27.2231,27.1249,27.1325,332100.0
2013-09-18 15:35:00,35.93,35.98,35.92,35.97,188900.0,27.1249,27.1627,27.1174,27.1551,188900.0
2013-09-18 15:40:00,35.96,35.97,35.9,35.91,293000.0,27.1476,27.1551,27.1023,27.1098,293000.0
2013-09-18 15:45:00,35.91,35.95,35.91,35.92,268100.0,27.1098,27.14,27.1098,27.1174,268100.0
2013-09-18 15:50:00,35.93,35.94,35.91,35.91,421300.0,27.1249,27.1325,27.1098,27.1098,421300.0
2013-09-18 15:55:00,35.92,35.94,35.91,35.93,231200.0,27.1174,27.1325,27.1098,27.1249,231200.0
2013-09-19 09:30:00,36.01,36.1,35.89,35.93,130300.0,27.1853,27.2533,27.0947,27.1249,130300.0
2013-09-19 09:35:00,35.92,35.92,35.5,35.5,306600.0,27.1174,27.1174,26.8003,26.8003,306600.0
2013-09-19 09:40:00,35.49,35.5,35.34,35.36,350500.0,26.7928,26.8003,26.6795,26.6946,350500.0
2013-09-19 09:45:00,35.36,35.41,35.24,35.24,589500.0,26.6946,26.7324,26.604,26.604,589500.0
2013-09-19 09:50:00,35.24,35.28,35.17,35.22,502200.0,26.604,26.6342,26.5512,26.5889,502200.0
2013-09-19 09:55:00,35.23,35.24,35.08,35.19,320900.0,26.5965,26.604,26.4832,26.5663,320900.0
2013-09-19 10:00:00,35.16,35.23,35.12,35.2,369000.0,26.5436,26.5965,26.5134,26.5738,369000.0
2013-09-19 10:05:00,35.2,35.21,35.13,35.15,418400.0,26.5738,26.5814,26.521,26.5361,418400.0
2013-09-19 10:10:00,35.14,35.18,35.14,35.14,187300.0,26.5285,26.5587,26.5285,26.5285,187300.0
2013-09-19 10:15:00,35.15,35.18,35.14,35.17,199900.0,26.5361,26.5587,26.5285,26.5512,199900.0
2013-09-19 10:20:00,35.17,35.22,35.16,35.22,337100.0,26.5512,26.5889,26.5436,26.5889,337100.0
2013-09-19 10:25:00,35.21,35.26,35.21,35.22,267400.0,26.5814,26.6191,26.5814,26.5889,267400.0
2013-09-19 10:30:00,35.22,35.37,35.22,35.36,685200.0,26.5889,26.7022,26.5889,26.6946,685200.0
2013-09-19 10:35:00,35.37,35.39,35.33,35.39,157200.0,26.7022,26.7173,26.672,26.7173,157200.0
2013-09-19 10:40:00,35.39,35.4,35.37,35.38,60800.0,26.7173,26.7248,26.7022,26.7097,60800.0
2013-09-19 10:45:00,35.38,35.38,35.27,35.3,130400.0,26.7097,26.7097,26.6267,26.6493,130400.0
2013-09-19 10:50:00,35.29,35.29,35.23,35.27,89600.0,26.6418,26.6418,26.5965,26.6267,89600.0
2013-09-19 10:55:00,35.28,35.33,35.28,35.32,58500.0,26.6342,26.672,26.6342,26.6644,58500.0
2013-09-19 11:00:00,35.32,35.32,35.26,35.29,61300.0,26.6644,26.6644,26.6191,26.6418,61300.0
2013-09-19 11:05:00,35.29,35.3,35.25,35.27,43800.0,26.6418,26.6493,26.6116,26.6267,43800.0
2013-09-19 11:10:00,35.27,35.28,35.25,35.26,89000.0,26.6267,26.6342,26.6116,26.6191,89000.0
2013-09-19 11:15:00,35.26,35.28,35.25,35.28,68400.0,26.6191,26.6342,26.6116,26.6342,68400.0
2013-09-19 11:20:00,35.28,35.28,35.25,35.27,24900.0,26.6342,26.6342,26.6116,26.6267,24900.0
2013-09-19 11:25:00,35.27,35.27,35.26,35.27,44600.0,26.6267,26.6267,26.6191,26.6267,44600.0
2013-09-19 11:30:00,35.27,35.27,35.22,35.23,82100.0,26.6267,26.6267,26.5889,26.5965,82100.0
2013-09-19 11:35:00,35.23,35.24,35.22,35.22,35400.0,26.5965,26.604,26.5889,26.5889,35400.0
2013-09-19 11:40:00,35.23,35.26,35.23,35.24,88800.0,26.5965,26.6191,26.5965,26.604,88800.0
2013-09-19 11:45:00,35.24,35.26,35.24,35.24,54700.0,26.604,26.6191,26.604,26.604,54700.0
2013-09-19 11:50:00,35.24,35.25,35.21,35.21,155900.0,26.604,26.6116,26.5814,26.5814,155900.0
2013-09-19 11:55:00,35.22,35.23,35.2,35.22,67800.0,26.5889,26.5965,26.5738,26.5889,67800.0
2013-09-19 12:00:00,35.22,35.22,35.19,35.2,107600.0,26.5889,26.5889,26.5663,26.5738,107600.0
2013-09-19 12:05:00,35.2,35.24,35.19,35.22,110500.0,26.5738,26.604,26.5663,26.5889,110500.0
2013-09-19 12:10:00,35.22,35.23,35.21,35.22,28400.0,26.5889,26.5965,26.5814,26.5889,28400.0
2013-09-19 12:15:00,35.21,35.24,35.19,35.2,157300.0,26.5814,26.604,26.5663,26.5738,157300.0
2013-09-19 12:20:00,35.21,35.21,35.19,35.19,45000.0,26.5814,26.5814,26.5663,26.5663,45000.0
2013-09-19 12:25:00,35.2,35.22,35.19,35.22,144300.0,26.5738,26.5889,26.5663,26.5889,144300.0
2013-09-19 12:30:00,35.21,35.23,35.2,35.21,56200.0,26.5814,26.5965,26.5738,26.5814,56200.0
2013-09-19 12:35:00,35.22,35.22,35.19,35.21,46800.0,26.5889,26.5889,26.5663,26.5814,46800.0
2013-09-19 12:40:00,35.2,35.23,35.2,35.23,60600.0,26.5738,26.5965,26.5738,26.5965,60600.0
2013-09-19 12:45:00,35.23,35.23,35.2,35.2,52000.0,26.5965,26.5965,26.5738,26.5738,52000.0
2013-09-19 12:50:00,35.21,35.21,35.19,35.21,75700.0,26.5814,26.5814,26.5663,26.5814,75700.0
2013-09-19 12:55:00,35.21,35.21,35.18,35.19,122800.0,26.5814,26.5814,26.5587,26.5663,122800.0
2013-09-19 13:00:00,35.18,35.18,35.15,35.15,158800.0,26.5587,26.5587,26.5361,26.5361,158800.0
2013-09-19 13:05:00,35.15,35.16,35.11,35.11,190900.0,26.5361,26.5436,26.5059,26.5059,190900.0
2013-09-19 13:10:00,35.12,35.16,35.12,35.16,29200.0,26.5134,26.5436,26.5134,26.5436,29200.0
2013-09-19 13:15:00,35.16,35.16,35.13,35.15,103200.0,26.5436,26.5436,26.521,26.5361,103200.0
2013-09-19 13:20:00,35.15,35.16,35.14,35.15,34400.0,26.5361,26.5436,26.5285,26.5361,34400.0
2013-09-19 13:25:00,35.14,35.16,35.12,35.12,81600.0,26.5285,26.5436,26.5134,26.5134,81600.0
2013-09-19 13:30:00,35.12,35.13,35.11,35.12,31500.0,26.5134,26.521,26.5059,26.5134,31500.0
2013-09-19 13:35:00,35.12,35.15,35.12,35.15,17400.0,26.5134,26.5361,26.5134,26.5361,17400.0
2013-09-19 13:40:00,35.16,35.17,35.15,35.15,27200.0,26.5436,26.5512,26.5361,26.5361,27200.0
2013-09-19 13:45:00,35.15,35.17,35.14,35.15,23000.0,26.5361,26.5512,26.5285,26.5361,23000.0
2013-09-19 13:50:00,35.15,35.15,35.11,35.11,84700.0,26.5361,26.5361,26.5059,26.5059,84700.0
2013-09-19 13:55:00,35.12,35.13,35.11,35.12,53500.0,26.5134,26.521,26.5059,26.5134,53500.0
2013-09-19 14:00:00,35.11,35.16,35.11,35.16,90800.0,26.5059,26.5436,26.5059,26.5436,90800.0
2013-09-19 14:05:00,35.16,35.2,35.16,35.2,45000.0,26.5436,26.5738,26.5436,26.5738,45000.0
2013-09-19 14:10:00,35.19,35.2,35.19,35.2,115400.0,26.5663,26.5738,26.5663,26.5738,115400.0
2013-09-19 14:15:00,35.2,35.23,35.19,35.22,42600.0,26.5738,26.5965,26.5663,26.5889,42600.0
2013-09-19 14:20:00,35.23,35.23,35.21,35.21,60800.0,26.5965,26.5965,26.5814,26.5814,60800.0
2013-09-19 14:25:00,35.21,35.21,35.2,35.2,19500.0,26.5814,26.5814,26.5738,26.5738,19500.0
2013-09-19 14:30:00,35.2,35.21,35.19,35.2,32700.0,26.5738,26.5814,26.5663,26.5738,32700.0
2013-09-19 14:35:00,35.2,35.21,35.19,35.21,66700.0,26.5738,26.5814,26.5663,26.5814,66700.0
2013-09-19 14:40:00,35.21,35.3,35.21,35.28,792100.0,26.5814,26.6493,26.5814,26.6342,792100.0
2013-09-19 14:45:00,35.29,35.32,35.28,35.32,54600.0,26.6418,26.6644,26.6342,26.6644,54600.0
2013-09-19 14:50:00,35.32,35.33,35.31,35.32,39200.0,26.6644,26.672,26.6569,26.6644,39200.0
2013-09-19 14:55:00,35.32,35.36,35.32,35.35,90400.0,26.6644,26.6946,26.6644,26.6871,90400.0
2013-09-19 15:00:00,35.35,35.36,35.32,35.33,37100.0,26.6871,26.6946,26.6644,26.672,37100.0
2013-09-19 15:05:00,35.32,35.35,35.32,35.33,81700.0,26.6644,26.6871,26.6644,26.672,81700.0
2013-09-19 15:10:00,35.33,35.33,35.3,35.3,88600.0,26.672,26.672,26.6493,26.6493,88600.0
2013-09-19 15:15:00,35.3,35.33,35.3,35.31,193100.0,26.6493,26.672,26.6493,26.6569,193100.0
2013-09-19 15:20:00,35.31,35.32,35.31,35.32,25000.0,26.6569,26.6644,26.6569,26.6644,25000.0
2013-09-19 15:25:00,35.31,35.33,35.31,35.31,121000.0,26.6569,26.672,26.6569,26.6569,121000.0
2013-09-19 15:30:00,35.31,35.33,35.3,35.32,218100.0,26.6569,26.672,26.6493,26.6644,218100.0
2013-09-19 15:35:00,35.32,35.32,35.29,35.3,78800.0,26.6644,26.6644,26.6418,26.6493,78800.0
2013-09-19 15:40:00,35.3,35.31,35.3,35.3,93400.0,26.6493,26.6569,26.6493,26.6493,93400.0
2013-09-19 15:45:00,35.3,35.31,35.26,35.26,163900.0,26.6493,26.6569,26.6191,26.6191,163900.0
2013-09-19 15:50:00,35.26,35.29,35.26,35.27,219800.0,26.6191,26.6418,26.6191,26.6267,219800.0
2013-09-19 15:55:00,35.27,35.31,35.26,35.29,252000.0,26.6267,26.6569,26.6191,26.6418,252000.0
2013-09-20 09:30:00,35.29,35.3,35.17,35.28,22800.0,26.7551,26.7627,26.6641,26.7475,22800.0
2013-09-20 09:35:00,35.28,35.36,35.24,35.35,41500.0,26.7475,26.8081,26.7172,26.8006,41500.0
2013-09-20 09:40:00,35.36,35.46,35.34,35.35,71200.0,26.8081,26.884,26.793,26.8006,71200.0
2013-09-20 09:45:00,35.34,35.4,35.31,35.39,45000.0,26.793,26.8385,26.7702,26.8309,45000.0
2013-09-20 09:50:00,35.4,35.41,35.33,35.33,50800.0,26.8385,26.8461,26.7854,26.7854,50800.0
2013-09-20 09:55:00,35.35,35.41,35.29,35.4,190700.0,26.8006,26.8461,26.7551,26.8385,190700.0
2013-09-20 10:00:00,35.39,35.39,35.34,35.34,73100.0,26.8309,26.8309,26.793,26.793,73100.0
2013-09-20 10:05:00,35.33,35.34,35.29,35.33,112600.0,26.7854,26.793,26.7551,26.7854,112600.0
2013-09-20 10:10:00,35.33,35.36,35.26,35.33,46400.0,26.7854,26.8081,26.7323,26.7854,46400.0
2013-09-20 10:15:00,35.33,35.37,35.33,35.33,14700.0,26.7854,26.8157,26.7854,26.7854,14700.0
2013-09-20 10:20:00,35.32,35.34,35.29,35.32,12000.0,26.7778,26.793,26.7551,26.7778,12000.0
2013-09-20 10:25:00,35.32,35.35,35.26,35.26,18000.0,26.7778,26.8006,26.7323,26.7323,18000.0
2013-09-20 10:30:00,35.26,35.31,35.25,35.3,107500.0,26.7323,26.7702,26.7248,26.7627,107500.0
2013-09-20 10:35:00,35.3,35.3,35.25,35.25,70000.0,26.7627,26.7627,26.7248,26.7248,70000.0
2013-09-20 10:40:00,35.25,35.29,35.25,35.29,48200.0,26.7248,26.7551,26.7248,26.7551,48200.0
2013-09-20 10:45:00,35.29,35.3,35.25,35.26,34600.0,26.7551,26.7627,26.7248,26.7323,34600.0
2013-09-20 10:50:00,35.26,35.3,35.26,35.28,33800.0,26.7323,26.7627,26.7323,26.7475,33800.0
2013-09-20 10:55:00,35.27,35.31,35.25,35.31,20900.0,26.7399,26.7702,26.7248,26.7702,20900.0
2013-09-20 11:00:00,35.31,35.36,35.31,35.35,56200.0,26.7702,26.8081,26.7702,26.8006,56200.0
2013-09-20 11:05:00,35.36,35.41,35.36,35.41,142100.0,26.8081,26.8461,26.8081,26.8461,142100.0
2013-09-20 11:10:00,35.39,35.4,35.34,35.34,99300.0,26.8309,26.8385,26.793,26.793,99300.0
2013-09-20 11:15:00,35.34,35.4,35.33,35.39,94500.0,26.793,26.8385,26.7854,26.8309,94500.0
2013-09-20 11:20:00,35.39,35.4,35.36,35.37,29800.0,26.8309,26.8385,26.8081,26.8157,29800.0
2013-09-20 11:25:00,35.38,35.4,35.38,35.4,22200.0,26.8233,26.8385,26.8233,26.8385,22200.0
2013-09-20 11:30:00,35.4,35.41,35.38,35.39,154000.0,26.8385,26.8461,26.8233,26.8309,154000.0
2013-09-20 11:35:00,35.37,35.38,35.36,35.37,31000.0,26.8157,26.8233,26.8081,26.8157,31000.0
2013-09-20 11:40:00,35.37,35.39,35.35,35.39,35300.0,26.8157,26.8309,26.8006,26.8309,35300.0
2013-09-20 11:45:00,35.39,35.4,35.39,35.4,19000.0,26.8309,26.8385,26.8309,26.8385,19000.0
2013-09-20 11:50:00,35.4,35.41,35.39,35.4,37700.0,26.8385,26.8461,26.8309,26.8385,37700.0
2013-09-20 11:55:00,35.39,35.41,35.38,35.4,38100.0,26.8309,26.8461,26.8233,26.8385,38100.0
2013-09-20 12:00:00,35.39,35.41,35.39,35.4,22000.0,26.8309,26.8461,26.8309,26.8385,22000.0
2013-09-20 12:05:00,35.4,35.45,35.4,35.42,77000.0,26.8385,26.8764,26.8385,26.8536,77000.0
2013-09-20 12:10:00,35.43,35.45,35.43,35.45,14000.0,26.8612,26.8764,26.8612,26.8764,14000.0
2013-09-20 12:15:00,35.45,35.45,35.41,35.43,24900.0,26.8764,26.8764,26.8461,26.8612,24900.0
2013-09-20 12:20:00,35.43,35.44,35.34,35.36,34600.0,26.8612,26.8688,26.793,26.8081,34600.0
2013-09-20 12:25:00,35.36,35.45,35.36,35.41,91300.0,26.8081,26.8764,26.8081,26.8461,91300.0
2013-09-20 12:30:00,35.42,35.44,35.42,35.44,61300.0,26.8536,26.8688,26.8536,26.8688,61300.0
2013-09-20 12:35:00,35.44,35.49,35.44,35.48,64700.0,26.8688,26.9067,26.8688,26.8991,64700.0
2013-09-20 12:40:00,35.48,35.49,35.46,35.47,33500.0,26.8991,26.9067,26.884,26.8915,33500.0
2013-09-20 12:45:00,35.47,35.48,35.46,35.48,26400.0,26.8915,26.8991,26.884,26.8991,26400.0
2013-09-20 12:50:00,35.47,35.5,35.47,35.47,36800.0,26.8915,26.9143,26.8915,26.8915,36800.0
2013-09-20 12:55:00,35.48,35.5,35.47,35.49,31000.0,26.8991,26.9143,26.8915,26.9067,31000.0
2013-09-20 13:00:00,35.49,35.51,35.49,35.5,41900.0,26.9067,26.9219,26.9067,26.9143,41900.0
2013-09-20 13:05:00,35.49,35.51,35.49,35.5,25300.0,26.9067,26.9219,26.9067,26.9143,25300.0
2013-09-20 13:10:00,35.5,35.54,35.5,35.52,46500.0,26.9143,26.9446,26.9143,26.9295,46500.0
2013-09-20 13:15:00,35.53,35.54,35.53,35.54,21700.0,26.937,26.9446,26.937,26.9446,21700.0
2013-09-20 13:20:00,35.55,35.56,35.52,35.53,42800.0,26.9522,26.9598,26.9295,26.937,42800.0
2013-09-20 13:25:00,35.53,35.58,35.53,35.58,27400.0,26.937,26.9749,26.937,26.9749,27400.0
2013-09-20 13:30:00,35.58,35.59,35.56,35.58,33100.0,26.9749,26.9825,26.9598,26.9749,33100.0
2013-09-20 13:35:00,35.59,35.59,35.57,35.57,21900.0,26.9825,26.9825,26.9674,26.9674,21900.0
2013-09-20 13:40:00,35.57,35.57,35.52,35.54,31900.0,26.9674,26.9674,26.9295,26.9446,31900.0
2013-09-20 13:45:00,35.55,35.57,35.54,35.57,26100.0,26.9522,26.9674,26.9446,26.9674,26100.0
2013-09-20 13:50:00,35.57,35.59,35.57,35.57,21800.0,26.9674,26.9825,26.9674,26.9674,21800.0
2013-09-20 13:55:00,35.58,35.58,35.54,35.55,9700.0,26.9749,26.9749,26.9446,26.9522,9700.0
2013-09-20 14:00:00,35.55,35.57,35.53,35.57,20500.0,26.9522,26.9674,26.937,26.9674,20500.0
2013-09-20 14:05:00,35.56,35.59,35.56,35.58,3600.0,26.9598,26.9825,26.9598,26.9749,3600.0
2013-09-20 14:10:00,35.57,35.58,35.56,35.57,11200.0,26.9674,26.9749,26.9598,26.9674,11200.0
2013-09-20 14:15:00,35.58,35.58,35.53,35.53,28400.0,26.9749,26.9749,26.937,26.937,28400.0
2013-09-20 14:20:00,35.52,35.58,35.52,35.58,28000.0,26.9295,26.9749,26.9295,26.9749,28000.0
2013-09-20 14:25:00,35.58,35.58,35.56,35.56,17500.0,26.9749,26.9749,26.9598,26.9598,17500.0
2013-09-20 14:30:00,35.56,35.56,35.52,35.52,19900.0,26.9598,26.9598,26.9295,26.9295,19900.0
2013-09-20 14:35:00,35.53,35.53,35.47,35.47,30600.0,26.937,26.937,26.8915,26.8915,30600.0
2013-09-20 14:40:00,35.47,35.48,35.45,35.46,68200.0,26.8915,26.8991,26.8764,26.884,68200.0
2013-09-20 14:45:00,35.45,35.49,35.45,35.48,71200.0,26.8764,26.9067,26.8764,26.8991,71200.0
2013-09-20 14:50:00,35.48,35.52,35.48,35.5,39900.0,26.8991,26.9295,26.8991,26.9143,39900.0
2013-09-20 14:55:00,35.5,35.51,35.48,35.5,35200.0,26.9143,26.9219,26.8991,26.9143,35200.0
2013-09-20 15:00:00,35.5,35.57,35.49,35.55,408100.0,26.9143,26.9674,26.9067,26.9522,408100.0
2013-09-20 15:05:00,35.55,35.57,35.53,35.53,27200.0,26.9522,26.9674,26.937,26.937,27200.0
2013-09-20 15:10:00,35.53,35.54,35.52,35.53,21300.0,26.937,26.9446,26.9295,26.937,21300.0
2013-09-20 15:15:00,35.52,35.55,35.51,35.51,65800.0,26.9295,26.9522,26.9219,26.9219,65800.0
2013-09-20 15:20:00,35.51,35.54,35.51,35.53,42100.0,26.9219,26.9446,26.9219,26.937,42100.0
2013-09-20 15:25:00,35.53,35.54,35.5,35.51,79500.0,26.937,26.9446,26.9143,26.9219,79500.0
2013-09-20 15:30:00,35.5,35.54,35.5,35.5,68300.0,26.9143,26.9446,26.9143,26.9143,68300.0
2013-09-20 15:35:00,35.51,35.55,35.51,35.53,90900.0,26.9219,26.9522,26.9219,26.937,90900.0
2013-09-20 15:40:00,35.53,35.55,35.51,35.52,90400.0,26.937,26.9522,26.9219,26.9295,90400.0
2013-09-20 15:45:00,35.52,35.53,35.5,35.53,64900.0,26.9295,26.937,26.9143,26.937,64900.0
2013-09-20 15:50:00,35.53,35.55,35.5,35.55,188400.0,26.937,26.9522,26.9143,26.9522,188400.0
2013-09-20 15:55:00,35.55,35.57,35.53,35.53,444800.0,26.9522,26.9674,26.937,26.937,444800.0
2013-09-23 09:30:00,35.41,35.42,35.27,35.27,43500.0,26.8461,26.8536,26.7399,26.7399,43500.0
2013-09-23 09:35:00,35.26,35.26,35.08,35.1,40900.0,26.7323,26.7323,26.5959,26.611,40900.0
2013-09-23 09:40:00,35.1,35.12,34.92,34.93,68400.0,26.611,26.6262,26.4746,26.4821,68400.0
2013-09-23 09:45:00,34.93,35.01,34.93,34.94,58500.0,26.4821,26.5428,26.4821,26.4897,58500.0
2013-09-23 09:50:00,34.93,35.02,34.91,35.0,73800.0,26.4821,26.5504,26.467,26.5352,73800.0
2013-09-23 09:55:00,34.98,35.02,34.95,34.99,36400.0,26.5201,26.5504,26.4973,26.5276,36400.0
2013-09-23 10:00:00,34.99,35.1,34.99,35.05,18700.0,26.5276,26.611,26.5276,26.5731,18700.0
2013-09-23 10:05:00,35.04,35.04,34.98,34.98,38100.0,26.5655,26.5655,26.5201,26.5201,38100.0
2013-09-23 10:10:00,34.97,34.98,34.94,34.95,110100.0,26.5125,26.5201,26.4897,26.4973,110100.0
2013-09-23 10:15:00,34.95,35.04,34.94,35.03,80600.0,26.4973,26.5655,26.4897,26.558,80600.0
2013-09-23 10:20:00,35.06,35.09,35.04,35.05,24200.0,26.5807,26.6034,26.5655,26.5731,24200.0
2013-09-23 10:25:00,35.05,35.11,35.05,35.11,19600.0,26.5731,26.6186,26.5731,26.6186,19600.0
2013-09-23 10:30:00,35.1,35.21,35.1,35.17,129100.0,26.611,26.6944,26.611,26.6641,129100.0
2013-09-23 10:35:00,35.17,35.18,35.07,35.07,62400.0,26.6641,26.6717,26.5883,26.5883,62400.0
2013-09-23 10:40:00,35.07,35.07,35.0,35.0,70400.0,26.5883,26.5883,26.5352,26.5352,70400.0
2013-09-23 10:45:00,35.0,35.04,34.99,35.03,51500.0,26.5352,26.5655,26.5276,26.558,51500.0
2013-09-23 10:50:00,35.02,35.02,34.98,34.98,13600.0,26.5504,26.5504,26.5201,26.5201,13600.0
2013-09-23 10:55:00,34.97,34.98,34.92,34.96,26600.0,26.5125,26.5201,26.4746,26.5049,26600.0
2013-09-23 11:00:00,34.95,35.03,34.95,34.99,43600.0,26.4973,26.558,26.4973,26.5276,43600.0
2013-09-23 11:05:00,34.98,35.01,34.97,34.97,26000.0,26.5201,26.5428,26.5125,26.5125,26000.0
2013-09-23 11:10:00,34.97,35.02,34.97,35.0,32000.0,26.5125,26.5504,26.5125,26.5352,32000.0
2013-09-23 11:15:00,35.0,35.08,34.99,35.06,118900.0,26.5352,26.5959,26.5276,26.5807,118900.0
2013-09-23 11:20:00,35.07,35.07,35.02,35.03,28700.0,26.5883,26.5883,26.5504,26.558,28700.0
2013-09-23 11:25:00,35.02,35.05,35.01,35.04,18700.0,26.5504,26.5731,26.5428,26.5655,18700.0
2013-09-23 11:30:00,35.05,35.06,35.05,35.06,5800.0,26.5731,26.5807,26.5731,26.5807,5800.0
2013-09-23 11:35:00,35.05,35.05,35.01,35.04,22100.0,26.5731,26.5731,26.5428,26.5655,22100.0
2013-09-23 11:40:00,35.03,35.04,35.02,35.02,18700.0,26.558,26.5655,26.5504,26.5504,18700.0
2013-09-23 11:45:00,35.01,35.02,34.99,35.02,15300.0,26.5428,26.5504,26.5276,26.5504,15300.0
2013-09-23 11:50:00,35.02,35.02,34.96,34.99,8000.0,26.5504,26.5504,26.5049,26.5276,8000.0
2013-09-23 11:55:00,35.0,35.01,34.98,34.98,11800.0,26.5352,26.5428,26.5201,26.5201,11800.0
2013-09-23 12:00:00,34.98,35.03,34.98,35.03,9800.0,26.5201,26.558,26.5201,26.558,9800.0
2013-09-23 12:05:00,35.03,35.04,34.97,34.98,10300.0,26.558,26.5655,26.5125,26.5201,10300.0
2013-09-23 12:10:00,34.98,35.01,34.98,35.0,7200.0,26.5201,26.5428,26.5201,26.5352,7200.0
2013-09-23 12:15:00,34.99,35.02,34.99,35.01,11000.0,26.5276,26.5504,26.5276,26.5428,11000.0
2013-09-23 12:20:00,34.99,35.01,34.99,35.0,4100.0,26.5276,26.5428,26.5276,26.5352,4100.0
2013-09-23 12:25:00,35.0,35.02,35.0,35.02,25400.0,26.5352,26.5504,26.5352,26.5504,25400.0
2013-09-23 12:30:00,35.03,35.03,35.0,35.01,12400.0,26.558,26.558,26.5352,26.5428,12400.0
2013-09-23 12:35:00,35.02,35.04,35.02,35.03,4600.0,26.5504,26.5655,26.5504,26.558,4600.0
2013-09-23 12:40:00,35.04,35.05,35.04,35.04,3500.0,26.5655,26.5731,26.5655,26.5655,3500.0
2013-09-23 12:45:00,35.05,35.06,35.04,35.05,6800.0,26.5731,26.5807,26.5655,26.5731,6800.0
2013-09-23 12:50:00,35.05,35.07,35.05,35.07,5400.0,26.5731,26.5883,26.5731,26.5883,5400.0
2013-09-23 12:55:00,35.06,35.07,35.06,35.06,2900.0,26.5807,26.5883,26.5807,26.5807,2900.0
2013-09-23 13:00:00,35.06,35.07,35.04,35.05,6500.0,26.5807,26.5883,26.5655,26.5731,6500.0
2013-09-23 13:05:00,35.04,35.05,35.0,35.0,7500.0,26.5655,26.5731,26.5352,26.5352,7500.0
2013-09-23 13:10:00,35.0,35.01,34.97,34.97,5000.0,26.5352,26.5428,26.5125,26.5125,5000.0
2013-09-23 13:15:00,34.97,34.99,34.96,34.99,18300.0,26.5125,26.5276,26.5049,26.5276,18300.0
2013-09-23 13:20:00,34.99,35.04,34.99,35.04,113000.0,26.5276,26.5655,26.5276,26.5655,113000.0
2013-09-23 13:25:00,35.04,35.07,35.03,35.06,79600.0,26.5655,26.5883,26.558,26.5807,79600.0
2013-09-23 13:30:00,35.07,35.09,35.07,35.08,52700.0,26.5883,26.6034,26.5883,26.5959,52700.0
2013-09-23 13:35:00,35.08,35.09,35.06,35.08,46400.0,26.5959,26.6034,26.5807,26.5959,46400.0
2013-09-23 13:40:00,35.08,35.08,35.07,35.07,6300.0,26.5959,26.5959,26.5883,26.5883,6300.0
2013-09-23 13:45:00,35.07,35.09,35.07,35.08,15500.0,26.5883,26.6034,26.5883,26.5959,15500.0
2013-09-23 13:50:00,35.09,35.16,35.09,35.15,16800.0,26.6034,26.6565,26.6034,26.6489,16800.0
2013-09-23 13:55:00,35.15,35.17,35.15,35.15,78400.0,26.6489,26.6641,26.6489,26.6489,78400.0
2013-09-23 14:00:00,35.16,35.2,35.15,35.19,40300.0,26.6565,26.6868,26.6489,26.6793,40300.0
2013-09-23 14:05:00,35.2,35.21,35.19,35.21,50500.0,26.6868,26.6944,26.6793,26.6944,50500.0
2013-09-23 14:10:00,35.21,35.22,35.18,35.18,45200.0,26.6944,26.702,26.6717,26.6717,45200.0
2013-09-23 14:15:00,35.19,35.22,35.19,35.2,45000.0,26.6793,26.702,26.6793,26.6868,45000.0
2013-09-23 14:20:00,35.21,35.22,35.2,35.22,8700.0,26.6944,26.702,26.6868,26.702,8700.0
2013-09-23 14:25:00,35.21,35.22,35.18,35.19,20300.0,26.6944,26.702,26.6717,26.6793,20300.0
2013-09-23 14:30:00,35.18,35.21,35.18,35.21,9900.0,26.6717,26.6944,26.6717,26.6944,9900.0
2013-09-23 14:35:00,35.21,35.25,35.2,35.24,126100.0,26.6944,26.7248,26.6868,26.7172,126100.0
2013-09-23 14:40:00,35.24,35.26,35.23,35.26,89100.0,26.7172,26.7323,26.7096,26.7323,89100.0
2013-09-23 14:45:00,35.26,35.26,35.25,35.26,26300.0,26.7323,26.7323,26.7248,26.7323,26300.0
2013-09-23 14:50:00,35.26,35.35,35.25,35.34,127600.0,26.7323,26.8006,26.7248,26.793,127600.0
2013-09-23 14:55:00,35.34,35.35,35.32,35.33,61300.0,26.793,26.8006,26.7778,26.7854,61300.0
2013-09-23 15:00:00,35.32,35.33,35.26,35.27,14800.0,26.7778,26.7854,26.7323,26.7399,14800.0
2013-09-23 15:05:00,35.27,35.28,35.25,35.26,7400.0,26.7399,26.7475,26.7248,26.7323,7400.0
2013-09-23 15:10:00,35.27,35.27,35.22,35.22,11500.0,26.7399,26.7399,26.702,26.702,11500.0
2013-09-23 15:15:00,35.22,35.24,35.21,35.21,91400.0,26.702,26.7172,26.6944,26.6944,91400.0
2013-09-23 15:20:00,35.21,35.22,35.18,35.21,69500.0,26.6944,26.702,26.6717,26.6944,69500.0
2013-09-23 15:25:00,35.2,35.2,35.17,35.19,22800.0,26.6868,26.6868,26.6641,26.6793,22800.0
2013-09-23 15:30:00,35.18,35.2,35.17,35.19,34200.0,26.6717,26.6868,26.6641,26.6793,34200.0
2013-09-23 15:35:00,35.2,35.25,35.2,35.24,16900.0,26.6868,26.7248,26.6868,26.7172,16900.0
2013-09-23 15:40:00,35.24,35.29,35.22,35.29,151500.0,26.7172,26.7551,26.702,26.7551,151500.0
2013-09-23 15:45:00,35.29,35.3,35.26,35.26,32600.0,26.7551,26.7627,26.7323,26.7323,32600.0
2013-09-23 15:50:00,35.26,35.28,35.25,35.27,35300.0,26.7323,26.7475,26.7248,26.7399,35300.0
2013-09-23 15:55:00,35.27,35.28,35.24,35.24,70300.0,26.7399,26.7475,26.7172,26.7172,70300.0
2013-09-24 09:30:00,35.23,35.26,35.21,35.24,10700.0,26.7096,26.7323,26.6944,26.7172,10700.0
2013-09-24 09:35:00,35.22,35.26,35.13,35.13,12700.0,26.702,26.7323,26.6338,26.6338,12700.0
2013-09-24 09:40:00,35.11,35.14,35.08,35.08,45400.0,26.6186,26.6414,26.5959,26.5959,45400.0
2013-09-24 09:45:00,35.07,35.18,35.07,35.17,28400.0,26.5883,26.6717,26.5883,26.6641,28400.0
2013-09-24 09:50:00,35.18,35.2,35.16,35.19,19700.0,26.6717,26.6868,26.6565,26.6793,19700.0
2013-09-24 09:55:00,35.2,35.28,35.17,35.27,40800.0,26.6868,26.7475,26.6641,26.7399,40800.0
2013-09-24 10:00:00,35.25,35.26,35.2,35.23,20000.0,26.7248,26.7323,26.6868,26.7096,20000.0
2013-09-24 10:05:00,35.22,35.23,35.2,35.21,14300.0,26.702,26.7096,26.6868,26.6944,14300.0
2013-09-24 10:10:00,35.21,35.26,35.17,35.17,48200.0,26.6944,26.7323,26.6641,26.6641,48200.0
2013-09-24 10:15:00,35.17,35.21,35.15,35.18,69200.0,26.6641,26.6944,26.6489,26.6717,69200.0
2013-09-24 10:20:00,35.18,35.21,35.17,35.21,41400.0,26.6717,26.6944,26.6641,26.6944,41400.0
2013-09-24 10:25:00,35.2,35.29,35.19,35.28,60400.0,26.6868,26.7551,26.6793,26.7475,60400.0
2013-09-24 10:30:00,35.29,35.3,35.23,35.25,37300.0,26.7551,26.7627,26.7096,26.7248,37300.0
2013-09-24 10:35:00,35.26,35.32,35.25,35.28,73300.0,26.7323,26.7778,26.7248,26.7475,73300.0
2013-09-24 10:40:00,35.28,35.32,35.28,35.32,9300.0,26.7475,26.7778,26.7475,26.7778,9300.0
2013-09-24 10:45:00,35.33,35.34,35.26,35.26,24400.0,26.7854,26.793,26.7323,26.7323,24400.0
2013-09-24 10:50:00,35.26,35.35,35.26,35.32,16000.0,26.7323,26.8006,26.7323,26.7778,16000.0
2013-09-24 10:55:00,35.33,35.35,35.3,35.3,81200.0,26.7854,26.8006,26.7627,26.7627,81200.0
2013-09-24 11:00:00,35.31,35.4,35.31,35.39,46600.0,26.7702,26.8385,26.7702,26.8309,46600.0
2013-09-24 11:05:00,35.39,35.41,35.37,35.4,24400.0,26.8309,26.8461,26.8157,26.8385,24400.0
2013-09-24 11:10:00,35.39,35.44,35.38,35.43,11600.0,26.8309,26.8688,26.8233,26.8612,11600.0
2013-09-24 11:15:00,35.44,35.47,35.44,35.46,14700.0,26.8688,26.8915,26.8688,26.884,14700.0
2013-09-24 11:20:00,35.45,35.46,35.41,35.42,38800.0,26.8764,26.884,26.8461,26.8536,38800.0
2013-09-24 11:25:00,35.42,35.46,35.41,35.42,30000.0,26.8536,26.884,26.8461,26.8536,30000.0
2013-09-24 11:30:00,35.42,35.45,35.42,35.43,19600.0,26.8536,26.8764,26.8536,26.8612,19600.0
2013-09-24 11:35:00,35.44,35.44,35.4,35.41,20100.0,26.8688,26.8688,26.8385,26.8461,20100.0
2013-09-24 11:40:00,35.4,35.43,35.4,35.43,39900.0,26.8385,26.8612,26.8385,26.8612,39900.0
2013-09-24 11:45:00,35.41,35.43,35.37,35.37,21800.0,26.8461,26.8612,26.8157,26.8157,21800.0
2013-09-24 11:50:00,35.37,35.42,35.36,35.42,9200.0,26.8157,26.8536,26.8081,26.8536,9200.0
2013-09-24 11:55:00,35.42,35.45,35.39,35.45,54200.0,26.8536,26.8764,26.8309,26.8764,54200.0
2013-09-24 12:00:00,35.45,35.48,35.4,35.4,145300.0,26.8764,26.8991,26.8385,26.8385,145300.0
2013-09-24 12:05:00,35.4,35.44,35.4,35.44,83200.0,26.8385,26.8688,26.8385,26.8688,83200.0
2013-09-24 12:10:00,35.44,35.46,35.43,35.45,10300.0,26.8688,26.884,26.8612,26.8764,10300.0
2013-09-24 12:15:00,35.46,35.46,35.45,35.45,8200.0,26.884,26.884,26.8764,26.8764,8200.0
2013-09-24 12:20:00,35.45,35.48,35.45,35.48,4200.0,26.8764,26.8991,26.8764,26.8991,4200.0
2013-09-24 12:25:00,35.47,35.49,35.47,35.49,5900.0,26.8915,26.9067,26.8915,26.9067,5900.0
2013-09-24 12:30:00,35.49,35.5,35.47,35.47,16500.0,26.9067,26.9143,26.8915,26.8915,16500.0
2013-09-24 12:35:00,35.48,35.51,35.48,35.5,11300.0,26.8991,26.9219,26.8991,26.9143,11300.0
2013-09-24 12:40:00,35.5,35.53,35.5,35.53,16600.0,26.9143,26.937,26.9143,26.937,16600.0
2013-09-24 12:45:00,35.53,35.56,35.53,35.55,9700.0,26.937,26.9598,26.937,26.9522,9700.0
2013-09-24 12:50:00,35.55,35.55,35.53,35.53,11800.0,26.9522,26.9522,26.937,26.937,11800.0
2013-09-24 12:55:00,35.53,35.55,35.52,35.52,119200.0,26.937,26.9522,26.9295,26.9295,119200.0
2013-09-24 13:00:00,35.53,35.55,35.53,35.53,53600.0,26.937,26.9522,26.937,26.937,53600.0
2013-09-24 13:05:00,35.53,35.56,35.53,35.56,18700.0,26.937,26.9598,26.937,26.9598,18700.0
2013-09-24 13:10:00,35.56,35.59,35.56,35.57,17100.0,26.9598,26.9825,26.9598,26.9674,17100.0
2013-09-24 13:15:00,35.58,35.62,35.58,35.62,97800.0,26.9749,27.0053,26.9749,27.0053,97800.0
2013-09-24 13:20:00,35.62,35.64,35.61,35.62,16600.0,27.0053,27.0204,26.9977,27.0053,16600.0
2013-09-24 13:25:00,35.63,35.65,35.63,35.64,73500.0,27.0128,27.028,27.0128,27.0204,73500.0
2013-09-24 13:30:00,35.64,35.65,35.61,35.61,9000.0,27.0204,27.028,26.9977,26.9977,9000.0
2013-09-24 13:35:00,35.61,35.63,35.6,35.62,6000.0,26.9977,27.0128,26.9901,27.0053,6000.0
2013-09-24 13:40:00,35.63,35.68,35.62,35.65,19600.0,27.0128,27.0508,27.0053,27.028,19600.0
2013-09-24 13:45:00,35.64,35.68,35.64,35.68,8600.0,27.0204,27.0508,27.0204,27.0508,8600.0
2013-09-24 13:50:00,35.66,35.69,35.65,35.66,75600.0,27.0356,27.0583,27.028,27.0356,75600.0
2013-09-24 13:55:00,35.66,35.66,35.63,35.64,9900.0,27.0356,27.0356,27.0128,27.0204,9900.0
2013-09-24 14:00:00,35.65,35.68,35.63,35.68,4400.0,27.028,27.0508,27.0128,27.0508,4400.0
2013-09-24 14:05:00,35.68,35.69,35.64,35.65,15000.0,27.0508,27.0583,27.0204,27.028,15000.0
2013-09-24 14:10:00,35.65,35.66,35.63,35.64,38300.0,27.028,27.0356,27.0128,27.0204,38300.0
2013-09-24 14:15:00,35.64,35.65,35.63,35.65,15300.0,27.0204,27.028,27.0128,27.028,15300.0
2013-09-24 14:20:00,35.65,35.66,35.63,35.65,17000.0,27.028,27.0356,27.0128,27.028,17000.0
2013-09-24 14:25:00,35.63,35.64,35.57,35.58,32600.0,27.0128,27.0204,26.9674,26.9749,32600.0
2013-09-24 14:30:00,35.57,35.6,35.56,35.6,13900.0,26.9674,26.9901,26.9598,26.9901,13900.0
2013-09-24 14:35:00,35.59,35.59,35.57,35.57,12700.0,26.9825,26.9825,26.9674,26.9674,12700.0
2013-09-24 14:40:00,35.58,35.59,35.56,35.59,5900.0,26.9749,26.9825,26.9598,26.9825,5900.0
2013-09-24 14:45:00,35.59,35.61,35.59,35.61,11200.0,26.9825,26.9977,26.9825,26.9977,11200.0
2013-09-24 14:50:00,35.58,35.58,35.52,35.53,95300.0,26.9749,26.9749,26.9295,26.937,95300.0
2013-09-24 14:55:00,35.53,35.56,35.53,35.54,33800.0,26.937,26.9598,26.937,26.9446,33800.0
2013-09-24 15:00:00,35.54,35.54,35.5,35.52,15400.0,26.9446,26.9446,26.9143,26.9295,15400.0
2013-09-24 15:05:00,35.52,35.55,35.52,35.55,9800.0,26.9295,26.9522,26.9295,26.9522,9800.0
2013-09-24 15:10:00,35.55,35.57,35.54,35.57,7200.0,26.9522,26.9674,26.9446,26.9674,7200.0
2013-09-24 15:15:00,35.57,35.59,35.57,35.58,12300.0,26.9674,26.9825,26.9674,26.9749,12300.0
2013-09-24 15:20:00,35.58,35.6,35.58,35.59,10900.0,26.9749,26.9901,26.9749,26.9825,10900.0
2013-09-24 15:25:00,35.58,35.59,35.53,35.56,20800.0,26.9749,26.9825,26.937,26.9598,20800.0
2013-09-24 15:30:00,35.56,35.56,35.54,35.55,18400.0,26.9598,26.9598,26.9446,26.9522,18400.0
2013-09-24 15:35:00,35.56,35.56,35.51,35.52,17900.0,26.9598,26.9598,26.9219,26.9295,17900.0
2013-09-24 15:40:00,35.51,35.54,35.5,35.54,27800.0,26.9219,26.9446,26.9143,26.9446,27800.0
2013-09-24 15:45:00,35.53,35.54,35.47,35.48,33500.0,26.937,26.9446,26.8915,26.8991,33500.0
2013-09-24 15:50:00,35.48,35.48,35.45,35.45,40800.0,26.8991,26.8991,26.8764,26.8764,40800.0
2013-09-24 15:55:00,35.47,35.47,35.42,35.44,55200.0,26.8915,26.8915,26.8536,26.8688,55200.0
2013-09-25 09:30:00,35.52,35.52,35.3,35.31,36600.0,26.9295,26.9295,26.7627,26.7702,36600.0
2013-09-25 09:35:00,35.29,35.3,35.19,35.2,41000.0,26.7551,26.7627,26.6793,26.6868,41000.0
2013-09-25 09:40:00,35.23,35.23,35.18,35.23,16100.0,26.7096,26.7096,26.6717,26.7096,16100.0
2013-09-25 09:45:00,35.22,35.34,35.17,35.33,77000.0,26.702,26.793,26.6641,26.7854,77000.0
2013-09-25 09:50:00,35.34,35.4,35.27,35.4,17600.0,26.793,26.8385,26.7399,26.8385,17600.0
2013-09-25 09:55:00,35.41,35.51,35.4,35.51,40800.0,26.8461,26.9219,26.8385,26.9219,40800.0
2013-09-25 10:00:00,35.51,35.6,35.43,35.59,108100.0,26.9219,26.9901,26.8612,26.9825,108100.0
2013-09-25 10:05:00,35.59,35.59,35.47,35.48,42500.0,26.9825,26.9825,26.8915,26.8991,42500.0
2013-09-25 10:10:00,35.49,35.49,35.43,35.48,22000.0,26.9067,26.9067,26.8612,26.8991,22000.0
2013-09-25 10:15:00,35.48,35.52,35.41,35.42,33100.0,26.8991,26.9295,26.8461,26.8536,33100.0
2013-09-25 10:20:00,35.42,35.46,35.38,35.43,45000.0,26.8536,26.884,26.8233,26.8612,45000.0
2013-09-25 10:25:00,35.44,35.47,35.4,35.44,16900.0,26.8688,26.8915,26.8385,26.8688,16900.0
2013-09-25 10:30:00,35.44,35.47,35.41,35.45,73200.0,26.8688,26.8915,26.8461,26.8764,73200.0
2013-09-25 10:35:00,35.44,35.48,35.44,35.46,46900.0,26.8688,26.8991,26.8688,26.884,46900.0
2013-09-25 10:40:00,35.46,35.53,35.46,35.53,15300.0,26.884,26.937,26.884,26.937,15300.0
2013-09-25 10:45:00,35.54,35.54,35.5,35.53,28000.0,26.9446,26.9446,26.9143,26.937,28000.0
2013-09-25 10:50:00,35.54,35.59,35.53,35.57,21100.0,26.9446,26.9825,26.937,26.9674,21100.0
2013-09-25 10:55:00,35.57,35.59,35.55,35.58,27100.0,26.9674,26.9825,26.9522,26.9749,27100.0
2013-09-25 11:00:00,35.59,35.6,35.53,35.54,29800.0,26.9825,26.9901,26.937,26.9446,29800.0
2013-09-25 11:05:00,35.54,35.57,35.53,35.56,26600.0,26.9446,26.9674,26.937,26.9598,26600.0
2013-09-25 11:10:00,35.56,35.59,35.56,35.59,4700.0,26.9598,26.9825,26.9598,26.9825,4700.0
2013-09-25 11:15:00,35.61,35.69,35.61,35.68,42100.0,26.9977,27.0583,26.9977,27.0508,42100.0
2013-09-25 11:20:00,35.68,35.7,35.66,35.67,30500.0,27.0508,27.0659,27.0356,27.0432,30500.0
2013-09-25 11:25:00,35.68,35.71,35.68,35.71,15600.0,27.0508,27.0735,27.0508,27.0735,15600.0
2013-09-25 11:30:00,35.71,35.73,35.67,35.67,18400.0,27.0735,27.0887,27.0432,27.0432,18400.0
2013-09-25 11:35:00,35.67,35.7,35.67,35.69,19500.0,27.0432,27.0659,27.0432,27.0583,19500.0
2013-09-25 11:40:00,35.69,35.69,35.65,35.69,21700.0,27.0583,27.0583,27.028,27.0583,21700.0
2013-09-25 11:45:00,35.69,35.7,35.68,35.69,10900.0,27.0583,27.0659,27.0508,27.0583,10900.0
2013-09-25 11:50:00,35.69,35.76,35.69,35.76,82000.0,27.0583,27.1114,27.0583,27.1114,82000.0
2013-09-25 11:55:00,35.76,35.78,35.76,35.77,53400.0,27.1114,27.1266,27.1114,27.119,53400.0
2013-09-25 12:00:00,35.78,35.78,35.74,35.75,27100.0,27.1266,27.1266,27.0962,27.1038,27100.0
2013-09-25 12:05:00,35.76,35.82,35.76,35.8,13900.0,27.1114,27.1569,27.1114,27.1417,13900.0
2013-09-25 12:10:00,35.81,35.82,35.79,35.8,16600.0,27.1493,27.1569,27.1342,27.1417,16600.0
2013-09-25 12:15:00,35.8,35.8,35.76,35.76,14000.0,27.1417,27.1417,27.1114,27.1114,14000.0
2013-09-25 12:20:00,35.75,35.75,35.65,35.65,29200.0,27.1038,27.1038,27.028,27.028,29200.0
2013-09-25 12:25:00,35.64,35.64,35.61,35.64,10000.0,27.0204,27.0204,26.9977,27.0204,10000.0
2013-09-25 12:30:00,35.66,35.69,35.66,35.68,6900.0,27.0356,27.0583,27.0356,27.0508,6900.0
2013-09-25 12:35:00,35.69,35.75,35.69,35.75,11600.0,27.0583,27.1038,27.0583,27.1038,11600.0
2013-09-25 12:40:00,35.75,35.75,35.71,35.71,10300.0,27.1038,27.1038,27.0735,27.0735,10300.0
2013-09-25 12:45:00,35.71,35.74,35.71,35.74,7500.0,27.0735,27.0962,27.0735,27.0962,7500.0
2013-09-25 12:50:00,35.74,35.76,35.7,35.7,25400.0,27.0962,27.1114,27.0659,27.0659,25400.0
2013-09-25 12:55:00,35.7,35.73,35.7,35.72,5800.0,27.0659,27.0887,27.0659,27.0811,5800.0
2013-09-25 13:00:00,35.72,35.75,35.72,35.72,4000.0,27.0811,27.1038,27.0811,27.0811,4000.0
2013-09-25 13:05:00,35.72,35.75,35.72,35.74,5600.0,27.0811,27.1038,27.0811,27.0962,5600.0
2013-09-25 13:10:00,35.74,35.75,35.73,35.74,3200.0,27.0962,27.1038,27.0887,27.0962,3200.0
2013-09-25 13:15:00,35.73,35.74,35.7,35.7,8500.0,27.0887,27.0962,27.0659,27.0659,8500.0
2013-09-25 13:20:00,35.7,35.7,35.69,35.7,1400.0,27.0659,27.0659,27.0583,27.0659,1400.0
2013-09-25 13:25:00,35.68,35.68,35.64,35.66,3500.0,27.0508,27.0508,27.0204,27.0356,3500.0
2013-09-25 13:30:00,35.63,35.63,35.58,35.63,22600.0,27.0128,27.0128,26.9749,27.0128,22600.0
2013-09-25 13:35:00,35.62,35.63,35.58,35.6,11000.0,27.0053,27.0128,26.9749,26.9901,11000.0
2013-09-25 13:40:00,35.61,35.61,35.58,35.58,8400.0,26.9977,26.9977,26.9749,26.9749,8400.0
2013-09-25 13:45:00,35.59,35.66,35.59,35.66,14300.0,26.9825,27.0356,26.9825,27.0356,14300.0
2013-09-25 13:50:00,35.67,35.67,35.57,35.58,93700.0,27.0432,27.0432,26.9674,26.9749,93700.0
2013-09-25 13:55:00,35.59,35.64,35.59,35.61,25000.0,26.9825,27.0204,26.9825,26.9977,25000.0
2013-09-25 14:00:00,35.61,35.65,35.61,35.65,6400.0,26.9977,27.028,26.9977,27.028,6400.0
2013-09-25 14:05:00,35.66,35.67,35.61,35.62,10000.0,27.0356,27.0432,26.9977,27.0053,10000.0
2013-09-25 14:10:00,35.62,35.64,35.57,35.63,36700.0,27.0053,27.0204,26.9674,27.0128,36700.0
2013-09-25 14:15:00,35.61,35.67,35.61,35.61,20900.0,26.9977,27.0432,26.9977,26.9977,20900.0
2013-09-25 14:20:00,35.61,35.64,35.61,35.61,7400.0,26.9977,27.0204,26.9977,26.9977,7400.0
2013-09-25 14:25:00,35.62,35.65,35.61,35.61,15900.0,27.0053,27.028,26.9977,26.9977,15900.0
2013-09-25 14:30:00,35.61,35.62,35.6,35.61,8800.0,26.9977,27.0053,26.9901,26.9977,8800.0
2013-09-25 14:35:00,35.6,35.62,35.57,35.61,9400.0,26.9901,27.0053,26.9674,26.9977,9400.0
2013-09-25 14:40:00,35.62,35.65,35.61,35.64,11300.0,27.0053,27.028,26.9977,27.0204,11300.0
2013-09-25 14:45:00,35.64,35.66,35.63,35.63,8500.0,27.0204,27.0356,27.0128,27.0128,8500.0
2013-09-25 14:50:00,35.63,35.64,35.62,35.63,12200.0,27.0128,27.0204,27.0053,27.0128,12200.0
2013-09-25 14:55:00,35.63,35.64,35.58,35.58,12600.0,27.0128,27.0204,26.9749,26.9749,12600.0
2013-09-25 15:00:00,35.59,35.59,35.58,35.58,76600.0,26.9825,26.9825,26.9749,26.9749,76600.0
2013-09-25 15:05:00,35.58,35.61,35.57,35.6,27900.0,26.9749,26.9977,26.9674,26.9901,27900.0
2013-09-25 15:10:00,35.61,35.65,35.61,35.63,14700.0,26.9977,27.028,26.9977,27.0128,14700.0
2013-09-25 15:15:00,35.63,35.64,35.63,35.63,8200.0,27.0128,27.0204,27.0128,27.0128,8200.0
2013-09-25 15:20:00,35.63,35.63,35.59,35.61,22600.0,27.0128,27.0128,26.9825,26.9977,22600.0
2013-09-25 15:25:00,35.61,35.62,35.58,35.6,91800.0,26.9977,27.0053,26.9749,26.9901,91800.0
2013-09-25 15:30:00,35.6,35.63,35.6,35.62,14200.0,26.9901,27.0128,26.9901,27.0053,14200.0
2013-09-25 15:35:00,35.64,35.65,35.62,35.64,34900.0,27.0204,27.028,27.0053,27.0204,34900.0
2013-09-25 15:40:00,35.64,35.65,35.62,35.64,30100.0,27.0204,27.028,27.0053,27.0204,30100.0
2013-09-25 15:45:00,35.63,35.64,35.6,35.62,14500.0,27.0128,27.0204,26.9901,27.0053,14500.0
2013-09-25 15:50:00,35.62,35.62,35.6,35.62,72800.0,27.0053,27.0053,26.9901,27.0053,72800.0
2013-09-25 15:55:00,35.62,35.63,35.58,35.59,56100.0,27.0053,27.0128,26.9749,26.9825,56100.0
2013-09-26 09:30:00,35.62,35.7,35.62,35.67,4800.0,27.0053,27.0659,27.0053,27.0432,4800.0
2013-09-26 09:35:00,35.66,35.77,35.66,35.76,31700.0,27.0356,27.119,27.0356,27.1114,31700.0
2013-09-26 09:40:00,35.76,35.81,35.74,35.77,16300.0,27.1114,27.1493,27.0962,27.119,16300.0
2013-09-26 09:45:00,35.79,35.79,35.72,35.73,3400.0,27.1342,27.1342,27.0811,27.0887,3400.0
2013-09-26 09:50:00,35.74,35.75,35.63,35.63,7300.0,27.0962,27.1038,27.0128,27.0128,7300.0
2013-09-26 09:55:00,35.64,35.69,35.64,35.68,11200.0,27.0204,27.0583,27.0204,27.0508,11200.0
2013-09-26 10:00:00,35.67,35.68,35.61,35.64,28800.0,27.0432,27.0508,26.9977,27.0204,28800.0
2013-09-26 10:05:00,35.64,35.65,35.63,35.65,14400.0,27.0204,27.028,27.0128,27.028,14400.0
2013-09-26 10:10:00,35.65,35.66,35.65,35.66,18400.0,27.028,27.0356,27.028,27.0356,18400.0
2013-09-26 10:15:00,35.65,35.66,35.58,35.58,47900.0,27.028,27.0356,26.9749,26.9749,47900.0
2013-09-26 10:20:00,35.57,35.57,35.54,35.54,40500.0,26.9674,26.9674,26.9446,26.9446,40500.0
2013-09-26 10:25:00,35.55,35.57,35.54,35.55,7800.0,26.9522,26.9674,26.9446,26.9522,7800.0
2013-09-26 10:30:00,35.56,35.61,35.56,35.57,8300.0,26.9598,26.9977,26.9598,26.9674,8300.0
2013-09-26 10:35:00,35.57,35.57,35.54,35.56,11400.0,26.9674,26.9674,26.9446,26.9598,11400.0
2013-09-26 10:40:00,35.56,35.56,35.46,35.46,9900.0,26.9598,26.9598,26.884,26.884,9900.0
2013-09-26 10:45:00,35.45,35.45,35.3,35.36,109600.0,26.8764,26.8764,26.7627,26.8081,109600.0
2013-09-26 10:50:00,35.35,35.35,35.29,35.3,93000.0,26.8006,26.8006,26.7551,26.7627,93000.0
2013-09-26 10:55:00,35.29,35.32,35.27,35.32,8400.0,26.7551,26.7778,26.7399,26.7778,8400.0
2013-09-26 11:00:00,35.32,35.32,35.25,35.26,33400.0,26.7778,26.7778,26.7248,26.7323,33400.0
2013-09-26 11:05:00,35.26,35.32,35.24,35.32,27100.0,26.7323,26.7778,26.7172,26.7778,27100.0
2013-09-26 11:10:00,35.32,35.32,35.29,35.3,12200.0,26.7778,26.7778,26.7551,26.7627,12200.0
2013-09-26 11:15:00,35.3,35.32,35.29,35.31,222600.0,26.7627,26.7778,26.7551,26.7702,222600.0
2013-09-26 11:20:00,35.32,35.35,35.31,35.35,2600.0,26.7778,26.8006,26.7702,26.8006,2600.0
2013-09-26 11:25:00,35.36,35.39,35.36,35.39,7300.0,26.8081,26.8309,26.8081,26.8309,7300.0
2013-09-26 11:30:00,35.39,35.41,35.36,35.38,32200.0,26.8309,26.8461,26.8081,26.8233,32200.0
2013-09-26 11:35:00,35.39,35.39,35.35,35.35,11500.0,26.8309,26.8309,26.8006,26.8006,11500.0
2013-09-26 11:40:00,35.35,35.39,35.34,35.39,17300.0,26.8006,26.8309,26.793,26.8309,17300.0
2013-09-26 11:45:00,35.39,35.4,35.38,35.38,2900.0,26.8309,26.8385,26.8233,26.8233,2900.0
2013-09-26 11:50:00,35.37,35.38,35.34,35.38,7700.0,26.8157,26.8233,26.793,26.8233,7700.0
2013-09-26 11:55:00,35.38,35.38,35.36,35.36,6200.0,26.8233,26.8233,26.8081,26.8081,6200.0
2013-09-26 12:00:00,35.37,35.38,35.34,35.34,7800.0,26.8157,26.8233,26.793,26.793,7800.0
2013-09-26 12:05:00,35.34,35.35,35.33,35.34,2100.0,26.793,26.8006,26.7854,26.793,2100.0
2013-09-26 12:10:00,35.34,35.37,35.34,35.37,3500.0,26.793,26.8157,26.793,26.8157,3500.0
2013-09-26 12:15:00,35.36,35.36,35.34,35.35,2200.0,26.8081,26.8081,26.793,26.8006,2200.0
2013-09-26 12:20:00,35.36,35.38,35.36,35.36,5200.0,26.8081,26.8233,26.8081,26.8081,5200.0
2013-09-26 12:25:00,35.37,35.39,35.37,35.38,7800.0,26.8157,26.8309,26.8157,26.8233,7800.0
2013-09-26 12:30:00,35.39,35.42,35.39,35.42,8300.0,26.8309,26.8536,26.8309,26.8536,8300.0
2013-09-26 12:35:00,35.41,35.42,35.41,35.41,10100.0,26.8461,26.8536,26.8461,26.8461,10100.0
2013-09-26 12:40:00,35.4,35.4,35.4,35.4,4900.0,26.8385,26.8385,26.8385,26.8385,4900.0
2013-09-26 12:45:00,35.39,35.4,35.38,35.38,15400.0,26.8309,26.8385,26.8233,26.8233,15400.0
2013-09-26 12:50:00,35.39,35.4,35.36,35.38,36500.0,26.8309,26.8385,26.8081,26.8233,36500.0
2013-09-26 12:55:00,35.38,35.41,35.38,35.41,2700.0,26.8233,26.8461,26.8233,26.8461,2700.0
2013-09-26 13:00:00,35.42,35.45,35.42,35.45,12300.0,26.8536,26.8764,26.8536,26.8764,12300.0
2013-09-26 13:05:00,35.44,35.47,35.44,35.46,11600.0,26.8688,26.8915,26.8688,26.884,11600.0
2013-09-26 13:10:00,35.45,35.47,35.45,35.46,1600.0,26.8764,26.8915,26.8764,26.884,1600.0
2013-09-26 13:15:00,35.46,35.47,35.46,35.46,1900.0,26.884,26.8915,26.884,26.884,1900.0
2013-09-26 13:20:00,35.46,35.46,35.43,35.44,3800.0,26.884,26.884,26.8612,26.8688,3800.0
2013-09-26 13:25:00,35.44,35.45,35.43,35.45,4800.0,26.8688,26.8764,26.8612,26.8764,4800.0
2013-09-26 13:30:00,35.46,35.47,35.45,35.45,13500.0,26.884,26.8915,26.8764,26.8764,13500.0
2013-09-26 13:35:00,35.44,35.44,35.41,35.41,11100.0,26.8688,26.8688,26.8461,26.8461,11100.0
2013-09-26 13:40:00,35.42,35.43,35.38,35.38,14700.0,26.8536,26.8612,26.8233,26.8233,14700.0
2013-09-26 13:45:00,35.38,35.44,35.37,35.44,13400.0,26.8233,26.8688,26.8157,26.8688,13400.0
2013-09-26 13:50:00,35.44,35.47,35.44,35.47,21700.0,26.8688,26.8915,26.8688,26.8915,21700.0
2013-09-26 13:55:00,35.47,35.47,35.44,35.44,3600.0,26.8915,26.8915,26.8688,26.8688,3600.0
2013-09-26 14:00:00,35.43,35.43,35.36,35.38,12100.0,26.8612,26.8612,26.8081,26.8233,12100.0
2013-09-26 14:05:00,35.37,35.38,35.35,35.36,33900.0,26.8157,26.8233,26.8006,26.8081,33900.0
2013-09-26 14:10:00,35.36,35.39,35.36,35.37,7900.0,26.8081,26.8309,26.8081,26.8157,7900.0
2013-09-26 14:15:00,35.38,35.38,35.37,35.37,600.0,26.8233,26.8233,26.8157,26.8157,600.0
2013-09-26 14:20:00,35.37,35.38,35.36,35.38,8500.0,26.8157,26.8233,26.8081,26.8233,8500.0
2013-09-26 14:25:00,35.38,35.38,35.37,35.38,1800.0,26.8233,26.8233,26.8157,26.8233,1800.0
2013-09-26 14:30:00,35.37,35.38,35.36,35.37,2400.0,26.8157,26.8233,26.8081,26.8157,2400.0
2013-09-26 14:35:00,35.37,35.38,35.36,35.37,5200.0,26.8157,26.8233,26.8081,26.8157,5200.0
2013-09-26 14:40:00,35.37,35.37,35.34,35.36,6100.0,26.8157,26.8157,26.793,26.8081,6100.0
2013-09-26 14:45:00,35.36,35.37,35.35,35.35,18500.0,26.8081,26.8157,26.8006,26.8006,18500.0
2013-09-26 14:50:00,35.35,35.36,35.34,35.34,4700.0,26.8006,26.8081,26.793,26.793,4700.0
2013-09-26 14:55:00,35.33,35.34,35.33,35.34,1500.0,26.7854,26.793,26.7854,26.793,1500.0
2013-09-26 15:00:00,35.33,35.33,35.32,35.32,2800.0,26.7854,26.7854,26.7778,26.7778,2800.0
2013-09-26 15:05:00,35.33,35.37,35.33,35.36,48900.0,26.7854,26.8157,26.7854,26.8081,48900.0
2013-09-26 15:10:00,35.37,35.37,35.31,35.32,15000.0,26.8157,26.8157,26.7702,26.7778,15000.0
2013-09-26 15:15:00,35.32,35.35,35.32,35.34,11300.0,26.7778,26.8006,26.7778,26.793,11300.0
2013-09-26 15:20:00,35.33,35.35,35.33,35.34,29300.0,26.7854,26.8006,26.7854,26.793,29300.0
2013-09-26 15:25:00,35.34,35.34,35.31,35.32,61900.0,26.793,26.793,26.7702,26.7778,61900.0
2013-09-26 15:30:00,35.32,35.38,35.32,35.35,17100.0,26.7778,26.8233,26.7778,26.8006,17100.0
2013-09-26 15:35:00,35.35,35.39,35.34,35.37,36000.0,26.8006,26.8309,26.793,26.8157,36000.0
2013-09-26 15:40:00,35.37,35.4,35.36,35.4,18100.0,26.8157,26.8385,26.8081,26.8385,18100.0
2013-09-26 15:45:00,35.39,35.41,35.37,35.41,24200.0,26.8309,26.8461,26.8157,26.8461,24200.0
2013-09-26 15:50:00,35.4,35.41,35.38,35.38,43100.0,26.8385,26.8461,26.8233,26.8233,43100.0
2013-09-26 15:55:00,35.39,35.44,35.39,35.43,269200.0,26.8309,26.8688,26.8309,26.8612,269200.0
2013-09-27 09:30:00,35.31,35.33,35.21,35.24,21600.0,26.7702,26.7854,26.6944,26.7172,21600.0
2013-09-27 09:35:00,35.29,35.32,35.24,35.26,7100.0,26.7551,26.7778,26.7172,26.7323,7100.0
2013-09-27 09:40:00,35.25,35.32,35.24,35.32,9700.0,26.7248,26.7778,26.7172,26.7778,9700.0
2013-09-27 09:45:00,35.31,35.42,35.28,35.42,31500.0,26.7702,26.8536,26.7475,26.8536,31500.0
2013-09-27 09:50:00,35.43,35.43,35.36,35.41,21700.0,26.8612,26.8612,26.8081,26.8461,21700.0
2013-09-27 09:55:00,35.45,35.48,35.42,35.46,6200.0,26.8764,26.8991,26.8536,26.884,6200.0
2013-09-27 10:00:00,35.47,35.49,35.4,35.42,24300.0,26.8915,26.9067,26.8385,26.8536,24300.0
2013-09-27 10:05:00,35.43,35.57,35.43,35.49,46800.0,26.8612,26.9674,26.8612,26.9067,46800.0
2013-09-27 10:10:00,35.48,35.52,35.43,35.47,145700.0,26.8991,26.9295,26.8612,26.8915,145700.0
2013-09-27 10:15:00,35.47,35.59,35.47,35.52,142700.0,26.8915,26.9825,26.8915,26.9295,142700.0
2013-09-27 10:20:00,35.52,35.56,35.51,35.55,114800.0,26.9295,26.9598,26.9219,26.9522,114800.0
2013-09-27 10:25:00,35.54,35.58,35.51,35.57,60500.0,26.9446,26.9749,26.9219,26.9674,60500.0
2013-09-27 10:30:00,35.58,35.61,35.57,35.59,14600.0,26.9749,26.9977,26.9674,26.9825,14600.0
2013-09-27 10:35:00,35.59,35.65,35.59,35.62,84700.0,26.9825,27.028,26.9825,27.0053,84700.0
2013-09-27 10:40:00,35.61,35.67,35.59,35.67,98800.0,26.9977,27.0432,26.9825,27.0432,98800.0
2013-09-27 10:45:00,35.69,35.71,35.69,35.69,57000.0,27.0583,27.0735,27.0583,27.0583,57000.0
2013-09-27 10:50:00,35.67,35.68,35.65,35.65,10300.0,27.0432,27.0508,27.028,27.028,10300.0
2013-09-27 10:55:00,35.65,35.69,35.65,35.69,6300.0,27.028,27.0583,27.028,27.0583,6300.0
2013-09-27 11:00:00,35.7,35.73,35.7,35.72,41200.0,27.0659,27.0887,27.0659,27.0811,41200.0
2013-09-27 11:05:00,35.71,35.71,35.66,35.66,23300.0,27.0735,27.0735,27.0356,27.0356,23300.0
2013-09-27 11:10:00,35.67,35.67,35.61,35.64,40400.0,27.0432,27.0432,26.9977,27.0204,40400.0
2013-09-27 11:15:00,35.63,35.65,35.61,35.61,31000.0,27.0128,27.028,26.9977,26.9977,31000.0
2013-09-27 11:20:00,35.61,35.66,35.6,35.66,13000.0,26.9977,27.0356,26.9901,27.0356,13000.0
2013-09-27 11:25:00,35.66,35.66,35.63,35.64,4900.0,27.0356,27.0356,27.0128,27.0204,4900.0
2013-09-27 11:30:00,35.64,35.64,35.56,35.59,25700.0,27.0204,27.0204,26.9598,26.9825,25700.0
2013-09-27 11:35:00,35.58,35.66,35.58,35.6,30300.0,26.9749,27.0356,26.9749,26.9901,30300.0
2013-09-27 11:40:00,35.6,35.62,35.59,35.59,10200.0,26.9901,27.0053,26.9825,26.9825,10200.0
2013-09-27 11:45:00,35.59,35.59,35.54,35.55,8900.0,26.9825,26.9825,26.9446,26.9522,8900.0
2013-09-27 11:50:00,35.54,35.55,35.52,35.52,48100.0,26.9446,26.9522,26.9295,26.9295,48100.0
2013-09-27 11:55:00,35.52,35.55,35.51,35.54,44400.0,26.9295,26.9522,26.9219,26.9446,44400.0
2013-09-27 12:00:00,35.55,35.55,35.54,35.55,2400.0,26.9522,26.9522,26.9446,26.9522,2400.0
2013-09-27 12:05:00,35.55,35.55,35.53,35.53,5400.0,26.9522,26.9522,26.937,26.937,5400.0
2013-09-27 12:10:00,35.53,35.54,35.52,35.54,7700.0,26.937,26.9446,26.9295,26.9446,7700.0
2013-09-27 12:15:00,35.54,35.55,35.54,35.55,13500.0,26.9446,26.9522,26.9446,26.9522,13500.0
2013-09-27 12:20:00,35.55,35.55,35.53,35.54,54100.0,26.9522,26.9522,26.937,26.9446,54100.0
2013-09-27 12:25:00,35.53,35.54,35.53,35.53,16900.0,26.937,26.9446,26.937,26.937,16900.0
2013-09-27 12:30:00,35.53,35.57,35.53,35.56,39900.0,26.937,26.9674,26.937,26.9598,39900.0
2013-09-27 12:35:00,35.56,35.56,35.49,35.49,38900.0,26.9598,26.9598,26.9067,26.9067,38900.0
2013-09-27 12:40:00,35.49,35.5,35.48,35.5,7400.0,26.9067,26.9143,26.8991,26.9143,7400.0
2013-09-27 12:45:00,35.49,35.51,35.47,35.48,28600.0,26.9067,26.9219,26.8915,26.8991,28600.0
2013-09-27 12:50:00,35.47,35.49,35.47,35.49,5000.0,26.8915,26.9067,26.8915,26.9067,5000.0
2013-09-27 12:55:00,35.49,35.51,35.49,35.5,5000.0,26.9067,26.9219,26.9067,26.9143,5000.0
2013-09-27 13:00:00,35.49,35.5,35.49,35.5,13600.0,26.9067,26.9143,26.9067,26.9143,13600.0
2013-09-27 13:05:00,35.51,35.51,35.48,35.5,62500.0,26.9219,26.9219,26.8991,26.9143,62500.0
2013-09-27 13:10:00,35.5,35.51,35.5,35.51,4100.0,26.9143,26.9219,26.9143,26.9219,4100.0
2013-09-27 13:15:00,35.51,35.51,35.5,35.5,13300.0,26.9219,26.9219,26.9143,26.9143,13300.0
2013-09-27 13:20:00,35.49,35.49,35.46,35.47,9600.0,26.9067,26.9067,26.884,26.8915,9600.0
2013-09-27 13:25:00,35.47,35.47,35.45,35.46,38000.0,26.8915,26.8915,26.8764,26.884,38000.0
2013-09-27 13:30:00,35.46,35.49,35.45,35.48,18000.0,26.884,26.9067,26.8764,26.8991,18000.0
2013-09-27 13:35:00,35.48,35.48,35.47,35.48,32900.0,26.8991,26.8991,26.8915,26.8991,32900.0
2013-09-27 13:40:00,35.48,35.49,35.48,35.49,4700.0,26.8991,26.9067,26.8991,26.9067,4700.0
2013-09-27 13:45:00,35.49,35.49,35.48,35.49,12400.0,26.9067,26.9067,26.8991,26.9067,12400.0
2013-09-27 13:50:00,35.49,35.49,35.48,35.49,1900.0,26.9067,26.9067,26.8991,26.9067,1900.0
2013-09-27 13:55:00,35.49,35.49,35.48,35.49,15400.0,26.9067,26.9067,26.8991,26.9067,15400.0
2013-09-27 14:00:00,35.49,35.5,35.49,35.5,17500.0,26.9067,26.9143,26.9067,26.9143,17500.0
2013-09-27 14:05:00,35.49,35.5,35.46,35.46,9300.0,26.9067,26.9143,26.884,26.884,9300.0
2013-09-27 14:10:00,35.46,35.47,35.46,35.47,4400.0,26.884,26.8915,26.884,26.8915,4400.0
2013-09-27 14:15:00,35.48,35.48,35.46,35.46,5100.0,26.8991,26.8991,26.884,26.884,5100.0
2013-09-27 14:20:00,35.47,35.47,35.45,35.45,8500.0,26.8915,26.8915,26.8764,26.8764,8500.0
2013-09-27 14:25:00,35.45,35.46,35.45,35.46,13100.0,26.8764,26.884,26.8764,26.884,13100.0
2013-09-27 14:30:00,35.46,35.46,35.42,35.43,34400.0,26.884,26.884,26.8536,26.8612,34400.0
2013-09-27 14:35:00,35.42,35.42,35.39,35.4,96800.0,26.8536,26.8536,26.8309,26.8385,96800.0
2013-09-27 14:40:00,35.4,35.43,35.4,35.42,5700.0,26.8385,26.8612,26.8385,26.8536,5700.0
2013-09-27 14:45:00,35.43,35.47,35.43,35.44,20600.0,26.8612,26.8915,26.8612,26.8688,20600.0
2013-09-27 14:50:00,35.44,35.46,35.44,35.45,5300.0,26.8688,26.884,26.8688,26.8764,5300.0
2013-09-27 14:55:00,35.45,35.47,35.44,35.44,10400.0,26.8764,26.8915,26.8688,26.8688,10400.0
2013-09-27 15:00:00,35.44,35.44,35.43,35.43,1300.0,26.8688,26.8688,26.8612,26.8612,1300.0
2013-09-27 15:05:00,35.42,35.43,35.41,35.42,28700.0,26.8536,26.8612,26.8461,26.8536,28700.0
2013-09-27 15:10:00,35.42,35.44,35.41,35.43,9700.0,26.8536,26.8688,26.8461,26.8612,9700.0
2013-09-27 15:15:00,35.43,35.43,35.42,35.42,10800.0,26.8612,26.8612,26.8536,26.8536,10800.0
2013-09-27 15:20:00,35.43,35.44,35.43,35.43,11000.0,26.8612,26.8688,26.8612,26.8612,11000.0
2013-09-27 15:25:00,35.44,35.48,35.44,35.47,14800.0,26.8688,26.8991,26.8688,26.8915,14800.0
2013-09-27 15:30:00,35.47,35.48,35.46,35.47,8300.0,26.8915,26.8991,26.884,26.8915,8300.0
2013-09-27 15:35:00,35.46,35.5,35.46,35.49,22000.0,26.884,26.9143,26.884,26.9067,22000.0
2013-09-27 15:40:00,35.49,35.5,35.48,35.49,9100.0,26.9067,26.9143,26.8991,26.9067,9100.0
2013-09-27 15:45:00,35.49,35.49,35.45,35.46,24800.0,26.9067,26.9067,26.8764,26.884,24800.0
2013-09-27 15:50:00,35.46,35.47,35.45,35.47,30900.0,26.884,26.8915,26.8764,26.8915,30900.0
2013-09-27 15:55:00,35.47,35.49,35.43,35.44,74100.0,26.8915,26.9067,26.8612,26.8688,74100.0
2013-09-30 09:30:00,35.2,35.22,35.01,35.16,54300.0,26.6868,26.702,26.5428,26.6565,54300.0
2013-09-30 09:35:00,35.15,35.17,35.1,35.15,70000.0,26.6489,26.6641,26.611,26.6489,70000.0
2013-09-30 09:40:00,35.17,35.23,35.16,35.18,39800.0,26.6641,26.7096,26.6565,26.6717,39800.0
2013-09-30 09:45:00,35.2,35.2,35.13,35.14,52400.0,26.6868,26.6868,26.6338,26.6414,52400.0
2013-09-30 09:50:00,35.13,35.15,35.07,35.12,119800.0,26.6338,26.6489,26.5883,26.6262,119800.0
2013-09-30 09:55:00,35.12,35.26,35.1,35.24,155200.0,26.6262,26.7323,26.611,26.7172,155200.0
2013-09-30 10:00:00,35.24,35.29,35.2,35.22,48200.0,26.7172,26.7551,26.6868,26.702,48200.0
2013-09-30 10:05:00,35.23,35.27,35.2,35.23,60000.0,26.7096,26.7399,26.6868,26.7096,60000.0
2013-09-30 10:10:00,35.24,35.27,35.2,35.23,30700.0,26.7172,26.7399,26.6868,26.7096,30700.0
2013-09-30 10:15:00,35.24,35.28,35.24,35.28,24900.0,26.7172,26.7475,26.7172,26.7475,24900.0
2013-09-30 10:20:00,35.29,35.34,35.26,35.3,38800.0,26.7551,26.793,26.7323,26.7627,38800.0
2013-09-30 10:25:00,35.31,35.35,35.31,35.31,17200.0,26.7702,26.8006,26.7702,26.7702,17200.0
2013-09-30 10:30:00,35.31,35.33,35.28,35.32,48000.0,26.7702,26.7854,26.7475,26.7778,48000.0
2013-09-30 10:35:00,35.33,35.4,35.33,35.39,16200.0,26.7854,26.8385,26.7854,26.8309,16200.0
2013-09-30 10:40:00,35.38,35.41,35.37,35.41,17200.0,26.8233,26.8461,26.8157,26.8461,17200.0
2013-09-30 10:45:00,35.42,35.43,35.34,35.36,34500.0,26.8536,26.8612,26.793,26.8081,34500.0
2013-09-30 10:50:00,35.35,35.36,35.32,35.32,16000.0,26.8006,26.8081,26.7778,26.7778,16000.0
2013-09-30 10:55:00,35.32,35.39,35.32,35.36,20500.0,26.7778,26.8309,26.7778,26.8081,20500.0
2013-09-30 11:00:00,35.35,35.38,35.35,35.36,11400.0,26.8006,26.8233,26.8006,26.8081,11400.0
2013-09-30 11:05:00,35.36,35.38,35.34,35.35,17200.0,26.8081,26.8233,26.793,26.8006,17200.0
2013-09-30 11:10:00,35.35,35.35,35.29,35.3,17500.0,26.8006,26.8006,26.7551,26.7627,17500.0
2013-09-30 11:15:00,35.29,35.3,35.29,35.29,8400.0,26.7551,26.7627,26.7551,26.7551,8400.0
2013-09-30 11:20:00,35.29,35.34,35.29,35.33,19000.0,26.7551,26.793,26.7551,26.7854,19000.0
2013-09-30 11:25:00,35.35,35.38,35.34,35.37,29900.0,26.8006,26.8233,26.793,26.8157,29900.0
2013-09-30 11:30:00,35.37,35.4,35.35,35.36,15400.0,26.8157,26.8385,26.8006,26.8081,15400.0
2013-09-30 11:35:00,35.36,35.39,35.35,35.37,14500.0,26.8081,26.8309,26.8006,26.8157,14500.0
2013-09-30 11:40:00,35.38,35.38,35.35,35.36,12000.0,26.8233,26.8233,26.8006,26.8081,12000.0
2013-09-30 11:45:00,35.37,35.4,35.36,35.37,20400.0,26.8157,26.8385,26.8081,26.8157,20400.0
2013-09-30 11:50:00,35.37,35.4,35.37,35.4,14100.0,26.8157,26.8385,26.8157,26.8385,14100.0
2013-09-30 11:55:00,35.41,35.47,35.4,35.45,19200.0,26.8461,26.8915,26.8385,26.8764,19200.0
2013-09-30 12:00:00,35.45,35.45,35.41,35.41,22400.0,26.8764,26.8764,26.8461,26.8461,22400.0
2013-09-30 12:05:00,35.41,35.45,35.41,35.42,11200.0,26.8461,26.8764,26.8461,26.8536,11200.0
2013-09-30 12:10:00,35.42,35.46,35.42,35.45,11700.0,26.8536,26.884,26.8536,26.8764,11700.0
2013-09-30 12:15:00,35.45,35.46,35.43,35.43,10200.0,26.8764,26.884,26.8612,26.8612,10200.0
2013-09-30 12:20:00,35.44,35.46,35.44,35.45,12400.0,26.8688,26.884,26.8688,26.8764,12400.0
2013-09-30 12:25:00,35.45,35.46,35.45,35.46,10300.0,26.8764,26.884,26.8764,26.884,10300.0
2013-09-30 12:30:00,35.46,35.48,35.45,35.47,9900.0,26.884,26.8991,26.8764,26.8915,9900.0
2013-09-30 12:35:00,35.47,35.52,35.47,35.51,11300.0,26.8915,26.9295,26.8915,26.9219,11300.0
2013-09-30 12:40:00,35.51,35.53,35.5,35.51,27600.0,26.9219,26.937,26.9143,26.9219,27600.0
2013-09-30 12:45:00,35.51,35.52,35.51,35.52,10300.0,26.9219,26.9295,26.9219,26.9295,10300.0
2013-09-30 12:50:00,35.52,35.53,35.51,35.51,30300.0,26.9295,26.937,26.9219,26.9219,30300.0
2013-09-30 12:55:00,35.5,35.52,35.5,35.52,7400.0,26.9143,26.9295,26.9143,26.9295,7400.0
2013-09-30 13:00:00,35.52,35.55,35.51,35.52,44400.0,26.9295,26.9522,26.9219,26.9295,44400.0
2013-09-30 13:05:00,35.52,35.54,35.52,35.54,11700.0,26.9295,26.9446,26.9295,26.9446,11700.0
2013-09-30 13:10:00,35.54,35.55,35.53,35.54,29200.0,26.9446,26.9522,26.937,26.9446,29200.0
2013-09-30 13:15:00,35.54,35.6,35.54,35.6,36100.0,26.9446,26.9901,26.9446,26.9901,36100.0
2013-09-30 13:20:00,35.59,35.6,35.56,35.59,95200.0,26.9825,26.9901,26.9598,26.9825,95200.0
2013-09-30 13:25:00,35.59,35.61,35.59,35.6,73900.0,26.9825,26.9977,26.9825,26.9901,73900.0
2013-09-30 13:30:00,35.61,35.64,35.61,35.63,22000.0,26.9977,27.0204,26.9977,27.0128,22000.0
2013-09-30 13:35:00,35.64,35.65,35.57,35.58,104900.0,27.0204,27.028,26.9674,26.9749,104900.0
2013-09-30 13:40:00,35.57,35.59,35.55,35.56,37600.0,26.9674,26.9825,26.9522,26.9598,37600.0
2013-09-30 13:45:00,35.56,35.6,35.56,35.58,24800.0,26.9598,26.9901,26.9598,26.9749,24800.0
2013-09-30 13:50:00,35.59,35.61,35.57,35.57,19800.0,26.9825,26.9977,26.9674,26.9674,19800.0
2013-09-30 13:55:00,35.56,35.57,35.47,35.52,38800.0,26.9598,26.9674,26.8915,26.9295,38800.0
2013-09-30 14:00:00,35.53,35.55,35.51,35.55,16200.0,26.937,26.9522,26.9219,26.9522,16200.0
2013-09-30 14:05:00,35.54,35.58,35.52,35.58,19000.0,26.9446,26.9749,26.9295,26.9749,19000.0
2013-09-30 14:10:00,35.58,35.59,35.52,35.53,29100.0,26.9749,26.9825,26.9295,26.937,29100.0
2013-09-30 14:15:00,35.53,35.55,35.51,35.53,14700.0,26.937,26.9522,26.9219,26.937,14700.0
2013-09-30 14:20:00,35.53,35.54,35.48,35.51,51600.0,26.937,26.9446,26.8991,26.9219,51600.0
2013-09-30 14:25:00,35.53,35.56,35.53,35.55,27600.0,26.937,26.9598,26.937,26.9522,27600.0
2013-09-30 14:30:00,35.55,35.6,35.55,35.6,22300.0,26.9522,26.9901,26.9522,26.9901,22300.0
2013-09-30 14:35:00,35.6,35.61,35.57,35.58,30500.0,26.9901,26.9977,26.9674,26.9749,30500.0
2013-09-30 14:40:00,35.58,35.59,35.56,35.59,30000.0,26.9749,26.9825,26.9598,26.9825,30000.0
2013-09-30 14:45:00,35.59,35.64,35.59,35.64,13800.0,26.9825,27.0204,26.9825,27.0204,13800.0
2013-09-30 14:50:00,35.64,35.64,35.6,35.61,28000.0,27.0204,27.0204,26.9901,26.9977,28000.0
2013-09-30 14:55:00,35.6,35.61,35.59,35.59,35700.0,26.9901,26.9977,26.9825,26.9825,35700.0
2013-09-30 15:00:00,35.59,35.59,35.55,35.55,24800.0,26.9825,26.9825,26.9522,26.9522,24800.0
2013-09-30 15:05:00,35.55,35.58,35.55,35.56,64900.0,26.9522,26.9749,26.9522,26.9598,64900.0
2013-09-30 15:10:00,35.56,35.56,35.52,35.52,31200.0,26.9598,26.9598,26.9295,26.9295,31200.0
2013-09-30 15:15:00,35.52,35.53,35.49,35.51,39300.0,26.9295,26.937,26.9067,26.9219,39300.0
2013-09-30 15:20:00,35.51,35.56,35.51,35.52,19100.0,26.9219,26.9598,26.9219,26.9295,19100.0
2013-09-30 15:25:00,35.53,35.55,35.53,35.54,19800.0,26.937,26.9522,26.937,26.9446,19800.0
2013-09-30 15:30:00,35.55,35.55,35.51,35.52,26400.0,26.9522,26.9522,26.9219,26.9295,26400.0
2013-09-30 15:35:00,35.52,35.56,35.52,35.53,65700.0,26.9295,26.9598,26.9295,26.937,65700.0
2013-09-30 15:40:00,35.52,35.53,35.5,35.51,35100.0,26.9295,26.937,26.9143,26.9219,35100.0
2013-09-30 15:45:00,35.52,35.58,35.52,35.54,66900.0,26.9295,26.9749,26.9295,26.9446,66900.0
2013-09-30 15:50:00,35.53,35.58,35.52,35.57,63500.0,26.937,26.9749,26.9295,26.9674,63500.0
2013-09-30 15:55:00,35.56,35.64,35.55,35.62,108700.0,26.9598,27.0204,26.9522,27.0053,108700.0
2013-10-01 09:30:00,35.49,35.62,35.49,35.59,241400.0,26.9067,27.0053,26.9067,26.9825,241400.0
2013-10-01 09:35:00,35.6,35.78,35.59,35.77,197000.0,26.9901,27.1266,26.9825,27.119,197000.0
2013-10-01 09:40:00,35.76,35.78,35.71,35.74,26500.0,27.1114,27.1266,27.0735,27.0962,26500.0
2013-10-01 09:45:00,35.74,35.81,35.73,35.8,98600.0,27.0962,27.1493,27.0887,27.1417,98600.0
2013-10-01 09:50:00,35.8,35.8,35.71,35.72,69400.0,27.1417,27.1417,27.0735,27.0811,69400.0
2013-10-01 09:55:00,35.71,35.74,35.7,35.74,59300.0,27.0735,27.0962,27.0659,27.0962,59300.0
2013-10-01 10:00:00,35.73,35.86,35.72,35.86,12000.0,27.0887,27.1872,27.0811,27.1872,12000.0
2013-10-01 10:05:00,35.87,35.89,35.76,35.76,36800.0,27.1948,27.21,27.1114,27.1114,36800.0
2013-10-01 10:10:00,35.75,35.75,35.61,35.65,55300.0,27.1038,27.1038,26.9977,27.028,55300.0
2013-10-01 10:15:00,35.65,35.75,35.65,35.73,18900.0,27.028,27.1038,27.028,27.0887,18900.0
2013-10-01 10:20:00,35.74,35.82,35.74,35.82,42300.0,27.0962,27.1569,27.0962,27.1569,42300.0
2013-10-01 10:25:00,35.81,35.82,35.74,35.74,38200.0,27.1493,27.1569,27.0962,27.0962,38200.0
2013-10-01 10:30:00,35.74,35.8,35.74,35.8,49500.0,27.0962,27.1417,27.0962,27.1417,49500.0
2013-10-01 10:35:00,35.8,35.83,35.8,35.8,76400.0,27.1417,27.1645,27.1417,27.1417,76400.0
2013-10-01 10:40:00,35.8,35.85,35.8,35.85,30900.0,27.1417,27.1796,27.1417,27.1796,30900.0
2013-10-01 10:45:00,35.85,35.85,35.8,35.8,49000.0,27.1796,27.1796,27.1417,27.1417,49000.0
2013-10-01 10:50:00,35.8,35.8,35.74,35.75,28600.0,27.1417,27.1417,27.0962,27.1038,28600.0
2013-10-01 10:55:00,35.75,35.83,35.75,35.78,29800.0,27.1038,27.1645,27.1038,27.1266,29800.0
2013-10-01 11:00:00,35.79,35.85,35.78,35.84,34800.0,27.1342,27.1796,27.1266,27.1721,34800.0
2013-10-01 11:05:00,35.84,35.87,35.83,35.84,21600.0,27.1721,27.1948,27.1645,27.1721,21600.0
2013-10-01 11:10:00,35.83,35.86,35.83,35.85,21300.0,27.1645,27.1872,27.1645,27.1796,21300.0
2013-10-01 11:15:00,35.86,35.9,35.85,35.9,46400.0,27.1872,27.2175,27.1796,27.2175,46400.0
2013-10-01 11:20:00,35.89,35.9,35.87,35.88,29000.0,27.21,27.2175,27.1948,27.2024,29000.0
2013-10-01 11:25:00,35.88,35.89,35.82,35.83,22100.0,27.2024,27.21,27.1569,27.1645,22100.0
2013-10-01 11:30:00,35.82,35.89,35.82,35.89,38000.0,27.1569,27.21,27.1569,27.21,38000.0
2013-10-01 11:35:00,35.88,35.9,35.87,35.9,18100.0,27.2024,27.2175,27.1948,27.2175,18100.0
2013-10-01 11:40:00,35.9,35.91,35.89,35.91,41300.0,27.2175,27.2251,27.21,27.2251,41300.0
2013-10-01 11:45:00,35.91,35.95,35.91,35.94,60500.0,27.2251,27.2555,27.2251,27.2479,60500.0
2013-10-01 11:50:00,35.93,35.94,35.91,35.92,17600.0,27.2403,27.2479,27.2251,27.2327,17600.0
2013-10-01 11:55:00,35.92,35.95,35.91,35.95,17600.0,27.2327,27.2555,27.2251,27.2555,17600.0
2013-10-01 12:00:00,35.94,35.96,35.93,35.96,31400.0,27.2479,27.263,27.2403,27.263,31400.0
2013-10-01 12:05:00,35.96,36.01,35.96,36.01,19000.0,27.263,27.3009,27.263,27.3009,19000.0
2013-10-01 12:10:00,36.01,36.06,36.0,36.04,50100.0,27.3009,27.3389,27.2934,27.3237,50100.0
2013-10-01 12:15:00,36.04,36.07,36.01,36.07,55500.0,27.3237,27.3464,27.3009,27.3464,55500.0
2013-10-01 12:20:00,36.06,36.08,36.06,36.07,16600.0,27.3389,27.354,27.3389,27.3464,16600.0
2013-10-01 12:25:00,36.06,36.09,36.06,36.07,56600.0,27.3389,27.3616,27.3389,27.3464,56600.0
2013-10-01 12:30:00,36.07,36.07,36.03,36.05,15100.0,27.3464,27.3464,27.3161,27.3313,15100.0
2013-10-01 12:35:00,36.04,36.05,36.02,36.02,15400.0,27.3237,27.3313,27.3085,27.3085,15400.0
2013-10-01 12:40:00,36.02,36.03,36.01,36.02,18900.0,27.3085,27.3161,27.3009,27.3085,18900.0
2013-10-01 12:45:00,36.02,36.03,36.01,36.03,11200.0,27.3085,27.3161,27.3009,27.3161,11200.0
2013-10-01 12:50:00,36.03,36.04,36.01,36.02,23600.0,27.3161,27.3237,27.3009,27.3085,23600.0
2013-10-01 12:55:00,36.01,36.02,35.99,36.01,16400.0,27.3009,27.3085,27.2858,27.3009,16400.0
2013-10-01 13:00:00,36.01,36.03,36.0,36.03,22500.0,27.3009,27.3161,27.2934,27.3161,22500.0
2013-10-01 13:05:00,36.02,36.04,36.02,36.04,11000.0,27.3085,27.3237,27.3085,27.3237,11000.0
2013-10-01 13:10:00,36.04,36.04,36.01,36.02,25900.0,27.3237,27.3237,27.3009,27.3085,25900.0
2013-10-01 13:15:00,36.02,36.05,36.01,36.05,33700.0,27.3085,27.3313,27.3009,27.3313,33700.0
2013-10-01 13:20:00,36.05,36.06,36.02,36.03,24300.0,27.3313,27.3389,27.3085,27.3161,24300.0
2013-10-01 13:25:00,36.02,36.02,35.99,36.0,23300.0,27.3085,27.3085,27.2858,27.2934,23300.0
2013-10-01 13:30:00,36.0,36.01,35.97,35.98,15000.0,27.2934,27.3009,27.2706,27.2782,15000.0
2013-10-01 13:35:00,35.97,35.98,35.95,35.97,12200.0,27.2706,27.2782,27.2555,27.2706,12200.0
2013-10-01 13:40:00,35.97,36.01,35.96,36.01,12200.0,27.2706,27.3009,27.263,27.3009,12200.0
2013-10-01 13:45:00,36.01,36.02,36.0,36.02,33300.0,27.3009,27.3085,27.2934,27.3085,33300.0
2013-10-01 13:50:00,36.02,36.05,36.02,36.04,32400.0,27.3085,27.3313,27.3085,27.3237,32400.0
2013-10-01 13:55:00,36.04,36.07,36.04,36.07,15800.0,27.3237,27.3464,27.3237,27.3464,15800.0
2013-10-01 14:00:00,36.07,36.07,36.04,36.05,31100.0,27.3464,27.3464,27.3237,27.3313,31100.0
2013-10-01 14:05:00,36.05,36.05,36.03,36.05,19300.0,27.3313,27.3313,27.3161,27.3313,19300.0
2013-10-01 14:10:00,36.05,36.05,36.05,36.05,16700.0,27.3313,27.3313,27.3313,27.3313,16700.0
2013-10-01 14:15:00,36.05,36.05,36.04,36.05,37000.0,27.3313,27.3313,27.3237,27.3313,37000.0
2013-10-01 14:20:00,36.04,36.05,36.02,36.02,51100.0,27.3237,27.3313,27.3085,27.3085,51100.0
2013-10-01 14:25:00,36.02,36.02,35.95,35.95,31000.0,27.3085,27.3085,27.2555,27.2555,31000.0
2013-10-01 14:30:00,35.96,35.98,35.93,35.95,57100.0,27.263,27.2782,27.2403,27.2555,57100.0
2013-10-01 14:35:00,35.94,35.95,35.91,35.94,18100.0,27.2479,27.2555,27.2251,27.2479,18100.0
2013-10-01 14:40:00,35.94,35.94,35.92,35.92,22000.0,27.2479,27.2479,27.2327,27.2327,22000.0
2013-10-01 14:45:00,35.92,35.92,35.89,35.92,57300.0,27.2327,27.2327,27.21,27.2327,57300.0
2013-10-01 14:50:00,35.91,35.96,35.9,35.96,33300.0,27.2251,27.263,27.2175,27.263,33300.0
2013-10-01 14:55:00,35.95,36.0,35.95,35.98,45800.0,27.2555,27.2934,27.2555,27.2782,45800.0
2013-10-01 15:00:00,35.97,36.01,35.95,36.01,141600.0,27.2706,27.3009,27.2555,27.3009,141600.0
2013-10-01 15:05:00,36.0,36.08,35.99,36.08,356300.0,27.2934,27.354,27.2858,27.354,356300.0
2013-10-01 15:10:00,36.08,36.14,36.08,36.14,156300.0,27.354,27.3995,27.354,27.3995,156300.0
2013-10-01 15:15:00,36.13,36.15,36.12,36.13,22100.0,27.3919,27.4071,27.3843,27.3919,22100.0
2013-10-01 15:20:00,36.12,36.12,36.04,36.05,60800.0,27.3843,27.3843,27.3237,27.3313,60800.0
2013-10-01 15:25:00,36.06,36.07,36.04,36.06,108100.0,27.3389,27.3464,27.3237,27.3389,108100.0
2013-10-01 15:30:00,36.06,36.1,36.06,36.08,70000.0,27.3389,27.3692,27.3389,27.354,70000.0
2013-10-01 15:35:00,36.08,36.11,36.08,36.11,68600.0,27.354,27.3768,27.354,27.3768,68600.0
2013-10-01 15:40:00,36.1,36.12,36.09,36.1,97600.0,27.3692,27.3843,27.3616,27.3692,97600.0
2013-10-01 15:45:00,36.1,36.11,36.05,36.11,190800.0,27.3692,27.3768,27.3313,27.3768,190800.0
2013-10-01 15:50:00,36.1,36.11,36.09,36.1,135900.0,27.3692,27.3768,27.3616,27.3692,135900.0
2013-10-01 15:55:00,36.09,36.17,36.09,36.17,180600.0,27.3616,27.4222,27.3616,27.4222,180600.0
2013-10-02 09:30:00,35.97,35.97,35.76,35.79,105300.0,27.2706,27.2706,27.1114,27.1342,105300.0
2013-10-02 09:35:00,35.77,35.83,35.75,35.79,111300.0,27.119,27.1645,27.1038,27.1342,111300.0
2013-10-02 09:40:00,35.78,35.79,35.72,35.79,139500.0,27.1266,27.1342,27.0811,27.1342,139500.0
2013-10-02 09:45:00,35.81,35.85,35.79,35.84,20000.0,27.1493,27.1796,27.1342,27.1721,20000.0
2013-10-02 09:50:00,35.83,35.83,35.74,35.78,20500.0,27.1645,27.1645,27.0962,27.1266,20500.0
2013-10-02 09:55:00,35.78,35.78,35.71,35.75,588200.0,27.1266,27.1266,27.0735,27.1038,588200.0
2013-10-02 10:00:00,35.74,35.76,35.69,35.76,80600.0,27.0962,27.1114,27.0583,27.1114,80600.0
2013-10-02 10:05:00,35.76,35.76,35.69,35.74,36100.0,27.1114,27.1114,27.0583,27.0962,36100.0
2013-10-02 10:10:00,35.73,35.76,35.71,35.75,67900.0,27.0887,27.1114,27.0735,27.1038,67900.0
2013-10-02 10:15:00,35.71,35.78,35.68,35.77,64700.0,27.0735,27.1266,27.0508,27.119,64700.0
2013-10-02 10:20:00,35.77,35.78,35.7,35.78,64700.0,27.119,27.1266,27.0659,27.1266,64700.0
2013-10-02 10:25:00,35.77,35.78,35.75,35.75,31100.0,27.119,27.1266,27.1038,27.1038,31100.0
2013-10-02 10:30:00,35.75,35.79,35.72,35.79,91200.0,27.1038,27.1342,27.0811,27.1342,91200.0
2013-10-02 10:35:00,35.79,35.85,35.78,35.83,29000.0,27.1342,27.1796,27.1266,27.1645,29000.0
2013-10-02 10:40:00,35.83,35.83,35.8,35.83,67300.0,27.1645,27.1645,27.1417,27.1645,67300.0
2013-10-02 10:45:00,35.83,35.84,35.81,35.82,112400.0,27.1645,27.1721,27.1493,27.1569,112400.0
2013-10-02 10:50:00,35.82,35.83,35.8,35.81,19100.0,27.1569,27.1645,27.1417,27.1493,19100.0
2013-10-02 10:55:00,35.81,35.88,35.81,35.86,83000.0,27.1493,27.2024,27.1493,27.1872,83000.0
2013-10-02 11:00:00,35.86,35.86,35.84,35.85,7700.0,27.1872,27.1872,27.1721,27.1796,7700.0
2013-10-02 11:05:00,35.85,35.86,35.84,35.85,40200.0,27.1796,27.1872,27.1721,27.1796,40200.0
2013-10-02 11:10:00,35.85,35.86,35.83,35.85,58300.0,27.1796,27.1872,27.1645,27.1796,58300.0
2013-10-02 11:15:00,35.84,35.9,35.84,35.89,39900.0,27.1721,27.2175,27.1721,27.21,39900.0
2013-10-02 11:20:00,35.87,35.88,35.81,35.81,25600.0,27.1948,27.2024,27.1493,27.1493,25600.0
2013-10-02 11:25:00,35.81,35.82,35.79,35.79,47000.0,27.1493,27.1569,27.1342,27.1342,47000.0
2013-10-02 11:30:00,35.79,35.85,35.79,35.84,29000.0,27.1342,27.1796,27.1342,27.1721,29000.0
2013-10-02 11:35:00,35.84,35.85,35.84,35.84,26000.0,27.1721,27.1796,27.1721,27.1721,26000.0
2013-10-02 11:40:00,35.84,35.85,35.82,35.83,35100.0,27.1721,27.1796,27.1569,27.1645,35100.0
2013-10-02 11:45:00,35.82,35.86,35.82,35.85,49800.0,27.1569,27.1872,27.1569,27.1796,49800.0
2013-10-02 11:50:00,35.85,35.91,35.85,35.9,132200.0,27.1796,27.2251,27.1796,27.2175,132200.0
2013-10-02 11:55:00,35.9,35.91,35.87,35.87,43300.0,27.2175,27.2251,27.1948,27.1948,43300.0
2013-10-02 12:00:00,35.87,35.93,35.87,35.92,78000.0,27.1948,27.2403,27.1948,27.2327,78000.0
2013-10-02 12:05:00,35.93,35.93,35.92,35.93,18100.0,27.2403,27.2403,27.2327,27.2403,18100.0
2013-10-02 12:10:00,35.92,35.93,35.91,35.92,26000.0,27.2327,27.2403,27.2251,27.2327,26000.0
2013-10-02 12:15:00,35.92,35.94,35.88,35.88,18400.0,27.2327,27.2479,27.2024,27.2024,18400.0
2013-10-02 12:20:00,35.89,35.9,35.85,35.85,25000.0,27.21,27.2175,27.1796,27.1796,25000.0
2013-10-02 12:25:00,35.85,35.87,35.84,35.87,16100.0,27.1796,27.1948,27.1721,27.1948,16100.0
2013-10-02 12:30:00,35.88,35.91,35.88,35.91,7900.0,27.2024,27.2251,27.2024,27.2251,7900.0
2013-10-02 12:35:00,35.9,35.91,35.9,35.9,7000.0,27.2175,27.2251,27.2175,27.2175,7000.0
2013-10-02 12:40:00,35.91,35.91,35.88,35.91,14800.0,27.2251,27.2251,27.2024,27.2251,14800.0
2013-10-02 12:45:00,35.9,35.9,35.88,35.89,16100.0,27.2175,27.2175,27.2024,27.21,16100.0
2013-10-02 12:50:00,35.88,35.91,35.88,35.91,4200.0,27.2024,27.2251,27.2024,27.2251,4200.0
2013-10-02 12:55:00,35.9,35.91,35.89,35.9,4500.0,27.2175,27.2251,27.21,27.2175,4500.0
2013-10-02 13:00:00,35.89,35.92,35.89,35.91,37400.0,27.21,27.2327,27.21,27.2251,37400.0
2013-10-02 13:05:00,35.91,35.92,35.9,35.91,8500.0,27.2251,27.2327,27.2175,27.2251,8500.0
2013-10-02 13:10:00,35.91,35.91,35.88,35.88,9900.0,27.2251,27.2251,27.2024,27.2024,9900.0
2013-10-02 13:15:00,35.89,35.9,35.89,35.9,35800.0,27.21,27.2175,27.21,27.2175,35800.0
2013-10-02 13:20:00,35.88,35.91,35.88,35.9,40000.0,27.2024,27.2251,27.2024,27.2175,40000.0
2013-10-02 13:25:00,35.9,35.97,35.9,35.96,49400.0,27.2175,27.2706,27.2175,27.263,49400.0
2013-10-02 13:30:00,35.96,35.97,35.92,35.94,41900.0,27.263,27.2706,27.2327,27.2479,41900.0
2013-10-02 13:35:00,35.94,35.96,35.93,35.94,17900.0,27.2479,27.263,27.2403,27.2479,17900.0
2013-10-02 13:40:00,35.94,35.94,35.88,35.9,42900.0,27.2479,27.2479,27.2024,27.2175,42900.0
2013-10-02 13:45:00,35.89,35.91,35.89,35.9,19600.0,27.21,27.2251,27.21,27.2175,19600.0
2013-10-02 13:50:00,35.89,35.9,35.88,35.89,7400.0,27.21,27.2175,27.2024,27.21,7400.0
2013-10-02 13:55:00,35.89,35.89,35.84,35.84,7000.0,27.21,27.21,27.1721,27.1721,7000.0
2013-10-02 14:00:00,35.84,35.86,35.82,35.85,31500.0,27.1721,27.1872,27.1569,27.1796,31500.0
2013-10-02 14:05:00,35.85,35.86,35.82,35.82,41800.0,27.1796,27.1872,27.1569,27.1569,41800.0
2013-10-02 14:10:00,35.82,35.83,35.78,35.79,60900.0,27.1569,27.1645,27.1266,27.1342,60900.0
2013-10-02 14:15:00,35.78,35.8,35.78,35.79,11700.0,27.1266,27.1417,27.1266,27.1342,11700.0
2013-10-02 14:20:00,35.79,35.8,35.79,35.8,8700.0,27.1342,27.1417,27.1342,27.1417,8700.0
2013-10-02 14:25:00,35.8,35.81,35.8,35.81,6100.0,27.1417,27.1493,27.1417,27.1493,6100.0
2013-10-02 14:30:00,35.8,35.81,35.79,35.79,18200.0,27.1417,27.1493,27.1342,27.1342,18200.0
2013-10-02 14:35:00,35.8,35.81,35.78,35.79,20700.0,27.1417,27.1493,27.1266,27.1342,20700.0
2013-10-02 14:40:00,35.78,35.79,35.78,35.79,10700.0,27.1266,27.1342,27.1266,27.1342,10700.0
2013-10-02 14:45:00,35.79,35.8,35.78,35.79,59200.0,27.1342,27.1417,27.1266,27.1342,59200.0
2013-10-02 14:50:00,35.78,35.79,35.77,35.77,11800.0,27.1266,27.1342,27.119,27.119,11800.0
2013-10-02 14:55:00,35.76,35.77,35.75,35.76,16300.0,27.1114,27.119,27.1038,27.1114,16300.0
2013-10-02 15:00:00,35.76,35.77,35.74,35.75,23100.0,27.1114,27.119,27.0962,27.1038,23100.0
2013-10-02 15:05:00,35.75,35.76,35.74,35.76,22900.0,27.1038,27.1114,27.0962,27.1114,22900.0
2013-10-02 15:10:00,35.76,35.77,35.76,35.77,13500.0,27.1114,27.119,27.1114,27.119,13500.0
2013-10-02 15:15:00,35.76,35.78,35.75,35.77,46000.0,27.1114,27.1266,27.1038,27.119,46000.0
2013-10-02 15:20:00,35.78,35.78,35.74,35.74,51200.0,27.1266,27.1266,27.0962,27.0962,51200.0
2013-10-02 15:25:00,35.74,35.77,35.74,35.77,35700.0,27.0962,27.119,27.0962,27.119,35700.0
2013-10-02 15:30:00,35.76,35.79,35.76,35.79,14100.0,27.1114,27.1342,27.1114,27.1342,14100.0
2013-10-02 15:35:00,35.79,35.79,35.76,35.77,28300.0,27.1342,27.1342,27.1114,27.119,28300.0
2013-10-02 15:40:00,35.77,35.77,35.75,35.76,45400.0,27.119,27.119,27.1038,27.1114,45400.0
2013-10-02 15:45:00,35.76,35.76,35.74,35.75,23500.0,27.1114,27.1114,27.0962,27.1038,23500.0
2013-10-02 15:50:00,35.76,35.77,35.75,35.76,41800.0,27.1114,27.119,27.1038,27.1114,41800.0
2013-10-02 15:55:00,35.75,35.79,35.75,35.79,94500.0,27.1038,27.1342,27.1038,27.1342,94500.0
2013-10-03 09:30:00,35.76,35.79,35.71,35.73,12000.0,27.1114,27.1342,27.0735,27.0887,12000.0
2013-10-03 09:35:00,35.74,35.74,35.62,35.65,18800.0,27.0962,27.0962,27.0053,27.028,18800.0
2013-10-03 09:40:00,35.61,35.63,35.54,35.6,66600.0,26.9977,27.0128,26.9446,26.9901,66600.0
2013-10-03 09:45:00,35.62,35.67,35.62,35.64,22900.0,27.0053,27.0432,27.0053,27.0204,22900.0
2013-10-03 09:50:00,35.65,35.72,35.61,35.72,60100.0,27.028,27.0811,26.9977,27.0811,60100.0
2013-10-03 09:55:00,35.71,35.71,35.63,35.67,6500.0,27.0735,27.0735,27.0128,27.0432,6500.0
2013-10-03 10:00:00,35.66,35.66,35.55,35.57,38900.0,27.0356,27.0356,26.9522,26.9674,38900.0
2013-10-03 10:05:00,35.57,35.59,35.5,35.59,34800.0,26.9674,26.9825,26.9143,26.9825,34800.0
2013-10-03 10:10:00,35.58,35.66,35.56,35.66,63300.0,26.9749,27.0356,26.9598,27.0356,63300.0
2013-10-03 10:15:00,35.66,35.66,35.62,35.63,61200.0,27.0356,27.0356,27.0053,27.0128,61200.0
2013-10-03 10:20:00,35.63,35.65,35.55,35.57,29300.0,27.0128,27.028,26.9522,26.9674,29300.0
2013-10-03 10:25:00,35.57,35.65,35.57,35.65,65600.0,26.9674,27.028,26.9674,27.028,65600.0
2013-10-03 10:30:00,35.65,35.65,35.55,35.56,35800.0,27.028,27.028,26.9522,26.9598,35800.0
2013-10-03 10:35:00,35.56,35.59,35.54,35.57,27600.0,26.9598,26.9825,26.9446,26.9674,27600.0
2013-10-03 10:40:00,35.56,35.56,35.54,35.54,17200.0,26.9598,26.9598,26.9446,26.9446,17200.0
2013-10-03 10:45:00,35.54,35.56,35.52,35.56,43300.0,26.9446,26.9598,26.9295,26.9598,43300.0
2013-10-03 10:50:00,35.55,35.58,35.54,35.57,15500.0,26.9522,26.9749,26.9446,26.9674,15500.0
2013-10-03 10:55:00,35.58,35.59,35.55,35.55,19900.0,26.9749,26.9825,26.9522,26.9522,19900.0
2013-10-03 11:00:00,35.54,35.6,35.53,35.59,57200.0,26.9446,26.9901,26.937,26.9825,57200.0
2013-10-03 11:05:00,35.59,35.66,35.59,35.64,88700.0,26.9825,27.0356,26.9825,27.0204,88700.0
2013-10-03 11:10:00,35.65,35.65,35.6,35.61,9600.0,27.028,27.028,26.9901,26.9977,9600.0
2013-10-03 11:15:00,35.61,35.63,35.6,35.62,27900.0,26.9977,27.0128,26.9901,27.0053,27900.0
2013-10-03 11:20:00,35.61,35.63,35.6,35.61,22300.0,26.9977,27.0128,26.9901,26.9977,22300.0
2013-10-03 11:25:00,35.61,35.61,35.55,35.56,15700.0,26.9977,26.9977,26.9522,26.9598,15700.0
2013-10-03 11:30:00,35.56,35.59,35.55,35.56,88600.0,26.9598,26.9825,26.9522,26.9598,88600.0
2013-10-03 11:35:00,35.55,35.55,35.5,35.52,32300.0,26.9522,26.9522,26.9143,26.9295,32300.0
2013-10-03 11:40:00,35.53,35.53,35.48,35.48,14900.0,26.937,26.937,26.8991,26.8991,14900.0
2013-10-03 11:45:00,35.48,35.51,35.47,35.49,21200.0,26.8991,26.9219,26.8915,26.9067,21200.0
2013-10-03 11:50:00,35.49,35.51,35.48,35.48,47000.0,26.9067,26.9219,26.8991,26.8991,47000.0
2013-10-03 11:55:00,35.48,35.48,35.45,35.47,22900.0,26.8991,26.8991,26.8764,26.8915,22900.0
2013-10-03 12:00:00,35.47,35.48,35.45,35.45,17200.0,26.8915,26.8991,26.8764,26.8764,17200.0
2013-10-03 12:05:00,35.46,35.49,35.45,35.49,12400.0,26.884,26.9067,26.8764,26.9067,12400.0
2013-10-03 12:10:00,35.5,35.52,35.49,35.5,19100.0,26.9143,26.9295,26.9067,26.9143,19100.0
2013-10-03 12:15:00,35.49,35.5,35.47,35.48,7000.0,26.9067,26.9143,26.8915,26.8991,7000.0
2013-10-03 12:20:00,35.48,35.48,35.44,35.44,15500.0,26.8991,26.8991,26.8688,26.8688,15500.0
2013-10-03 12:25:00,35.45,35.48,35.42,35.47,18500.0,26.8764,26.8991,26.8536,26.8915,18500.0
2013-10-03 12:30:00,35.47,35.48,35.46,35.46,2700.0,26.8915,26.8991,26.884,26.884,2700.0
2013-10-03 12:35:00,35.46,35.49,35.45,35.49,7000.0,26.884,26.9067,26.8764,26.9067,7000.0
2013-10-03 12:40:00,35.48,35.48,35.45,35.45,6600.0,26.8991,26.8991,26.8764,26.8764,6600.0
2013-10-03 12:45:00,35.46,35.51,35.46,35.5,20100.0,26.884,26.9219,26.884,26.9143,20100.0
2013-10-03 12:50:00,35.5,35.51,35.47,35.48,16800.0,26.9143,26.9219,26.8915,26.8991,16800.0
2013-10-03 12:55:00,35.48,35.48,35.47,35.47,4900.0,26.8991,26.8991,26.8915,26.8915,4900.0
2013-10-03 13:00:00,35.47,35.5,35.46,35.5,19500.0,26.8915,26.9143,26.884,26.9143,19500.0
2013-10-03 13:05:00,35.5,35.53,35.49,35.53,9400.0,26.9143,26.937,26.9067,26.937,9400.0
2013-10-03 13:10:00,35.52,35.53,35.49,35.51,7100.0,26.9295,26.937,26.9067,26.9219,7100.0
2013-10-03 13:15:00,35.51,35.51,35.48,35.48,6100.0,26.9219,26.9219,26.8991,26.8991,6100.0
2013-10-03 13:20:00,35.48,35.54,35.48,35.54,11400.0,26.8991,26.9446,26.8991,26.9446,11400.0
2013-10-03 13:25:00,35.53,35.6,35.52,35.58,55800.0,26.937,26.9901,26.9295,26.9749,55800.0
2013-10-03 13:30:00,35.59,35.61,35.56,35.56,20500.0,26.9825,26.9977,26.9598,26.9598,20500.0
2013-10-03 13:35:00,35.55,35.58,35.54,35.55,19600.0,26.9522,26.9749,26.9446,26.9522,19600.0
2013-10-03 13:40:00,35.56,35.6,35.56,35.57,13800.0,26.9598,26.9901,26.9598,26.9674,13800.0
2013-10-03 13:45:00,35.57,35.59,35.57,35.58,7700.0,26.9674,26.9825,26.9674,26.9749,7700.0
2013-10-03 13:50:00,35.58,35.58,35.53,35.53,18100.0,26.9749,26.9749,26.937,26.937,18100.0
2013-10-03 13:55:00,35.53,35.59,35.53,35.58,23600.0,26.937,26.9825,26.937,26.9749,23600.0
2013-10-03 14:00:00,35.58,35.58,35.57,35.57,3800.0,26.9749,26.9749,26.9674,26.9674,3800.0
2013-10-03 14:05:00,35.56,35.56,35.53,35.55,28300.0,26.9598,26.9598,26.937,26.9522,28300.0
2013-10-03 14:10:00,35.55,35.6,35.54,35.6,8700.0,26.9522,26.9901,26.9446,26.9901,8700.0
2013-10-03 14:15:00,35.6,35.61,35.58,35.58,26300.0,26.9901,26.9977,26.9749,26.9749,26300.0
2013-10-03 14:20:00,35.59,35.59,35.51,35.53,33100.0,26.9825,26.9825,26.9219,26.937,33100.0
2013-10-03 14:25:00,35.53,35.62,35.53,35.61,17400.0,26.937,27.0053,26.937,26.9977,17400.0
2013-10-03 14:30:00,35.61,35.61,35.55,35.55,30000.0,26.9977,26.9977,26.9522,26.9522,30000.0
2013-10-03 14:35:00,35.55,35.59,35.55,35.58,12700.0,26.9522,26.9825,26.9522,26.9749,12700.0
2013-10-03 14:40:00,35.58,35.62,35.58,35.59,13600.0,26.9749,27.0053,26.9749,26.9825,13600.0
2013-10-03 14:45:00,35.59,35.61,35.59,35.59,7400.0,26.9825,26.9977,26.9825,26.9825,7400.0
2013-10-03 14:50:00,35.6,35.66,35.6,35.66,24500.0,26.9901,27.0356,26.9901,27.0356,24500.0
2013-10-03 14:55:00,35.66,35.69,35.64,35.65,121400.0,27.0356,27.0583,27.0204,27.028,121400.0
2013-10-03 15:00:00,35.64,35.65,35.63,35.65,32200.0,27.0204,27.028,27.0128,27.028,32200.0
2013-10-03 15:05:00,35.66,35.66,35.62,35.62,13100.0,27.0356,27.0356,27.0053,27.0053,13100.0
2013-10-03 15:10:00,35.61,35.63,35.59,35.61,26400.0,26.9977,27.0128,26.9825,26.9977,26400.0
2013-10-03 15:15:00,35.61,35.64,35.6,35.62,17100.0,26.9977,27.0204,26.9901,27.0053,17100.0
2013-10-03 15:20:00,35.62,35.65,35.61,35.64,16800.0,27.0053,27.028,26.9977,27.0204,16800.0
2013-10-03 15:25:00,35.63,35.68,35.62,35.68,18800.0,27.0128,27.0508,27.0053,27.0508,18800.0
2013-10-03 15:30:00,35.67,35.68,35.64,35.65,7500.0,27.0432,27.0508,27.0204,27.028,7500.0
2013-10-03 15:35:00,35.65,35.66,35.63,35.65,6300.0,27.028,27.0356,27.0128,27.028,6300.0
2013-10-03 15:40:00,35.66,35.66,35.62,35.66,19100.0,27.0356,27.0356,27.0053,27.0356,19100.0
2013-10-03 15:45:00,35.66,35.66,35.64,35.64,36000.0,27.0356,27.0356,27.0204,27.0204,36000.0
2013-10-03 15:50:00,35.63,35.66,35.63,35.65,31900.0,27.0128,27.0356,27.0128,27.028,31900.0
2013-10-03 15:55:00,35.65,35.66,35.6,35.63,89500.0,27.028,27.0356,26.9901,27.0128,89500.0
2013-10-04 09:30:00,35.7,35.7,35.59,35.59,7700.0,27.0659,27.0659,26.9825,26.9825,7700.0
2013-10-04 09:35:00,35.59,35.63,35.59,35.63,17600.0,26.9825,27.0128,26.9825,27.0128,17600.0
2013-10-04 09:40:00,35.63,35.68,35.58,35.62,41700.0,27.0128,27.0508,26.9749,27.0053,41700.0
2013-10-04 09:45:00,35.62,35.72,35.62,35.69,9800.0,27.0053,27.0811,27.0053,27.0583,9800.0
2013-10-04 09:50:00,35.69,35.74,35.69,35.73,3900.0,27.0583,27.0962,27.0583,27.0887,3900.0
2013-10-04 09:55:00,35.75,35.75,35.63,35.63,24500.0,27.1038,27.1038,27.0128,27.0128,24500.0
2013-10-04 10:00:00,35.63,35.66,35.59,35.65,16000.0,27.0128,27.0356,26.9825,27.028,16000.0
2013-10-04 10:05:00,35.64,35.67,35.61,35.63,9000.0,27.0204,27.0432,26.9977,27.0128,9000.0
2013-10-04 10:10:00,35.62,35.7,35.6,35.64,29400.0,27.0053,27.0659,26.9901,27.0204,29400.0
2013-10-04 10:15:00,35.65,35.67,35.61,35.62,17500.0,27.028,27.0432,26.9977,27.0053,17500.0
2013-10-04 10:20:00,35.62,35.65,35.61,35.65,17600.0,27.0053,27.028,26.9977,27.028,17600.0
2013-10-04 10:25:00,35.65,35.69,35.65,35.67,10100.0,27.028,27.0583,27.028,27.0432,10100.0
2013-10-04 10:30:00,35.69,35.74,35.69,35.7,33400.0,27.0583,27.0962,27.0583,27.0659,33400.0
2013-10-04 10:35:00,35.7,35.76,35.7,35.72,15900.0,27.0659,27.1114,27.0659,27.0811,15900.0
2013-10-04 10:40:00,35.72,35.76,35.7,35.74,11600.0,27.0811,27.1114,27.0659,27.0962,11600.0
2013-10-04 10:45:00,35.76,35.78,35.75,35.76,15200.0,27.1114,27.1266,27.1038,27.1114,15200.0
2013-10-04 10:50:00,35.76,35.77,35.76,35.76,20800.0,27.1114,27.119,27.1114,27.1114,20800.0
2013-10-04 10:55:00,35.76,35.76,35.74,35.76,29600.0,27.1114,27.1114,27.0962,27.1114,29600.0
2013-10-04 11:00:00,35.76,35.79,35.74,35.77,67200.0,27.1114,27.1342,27.0962,27.119,67200.0
2013-10-04 11:05:00,35.78,35.8,35.72,35.74,16200.0,27.1266,27.1417,27.0811,27.0962,16200.0
2013-10-04 11:10:00,35.74,35.77,35.72,35.77,25700.0,27.0962,27.119,27.0811,27.119,25700.0
2013-10-04 11:15:00,35.76,35.8,35.75,35.8,3100.0,27.1114,27.1417,27.1038,27.1417,3100.0
2013-10-04 11:20:00,35.8,35.81,35.78,35.81,3800.0,27.1417,27.1493,27.1266,27.1493,3800.0
2013-10-04 11:25:00,35.81,35.81,35.8,35.8,4000.0,27.1493,27.1493,27.1417,27.1417,4000.0
2013-10-04 11:30:00,35.81,35.84,35.81,35.82,2900.0,27.1493,27.1721,27.1493,27.1569,2900.0
2013-10-04 11:35:00,35.81,35.82,35.79,35.81,9800.0,27.1493,27.1569,27.1342,27.1493,9800.0
2013-10-04 11:40:00,35.82,35.84,35.81,35.82,52900.0,27.1569,27.1721,27.1493,27.1569,52900.0
2013-10-04 11:45:00,35.82,35.86,35.82,35.86,7100.0,27.1569,27.1872,27.1569,27.1872,7100.0
2013-10-04 11:50:00,35.86,35.86,35.84,35.85,11700.0,27.1872,27.1872,27.1721,27.1796,11700.0
2013-10-04 11:55:00,35.84,35.84,35.82,35.82,3600.0,27.1721,27.1721,27.1569,27.1569,3600.0
2013-10-04 12:00:00,35.82,35.83,35.82,35.83,4200.0,27.1569,27.1645,27.1569,27.1645,4200.0
2013-10-04 12:05:00,35.84,35.85,35.84,35.85,3400.0,27.1721,27.1796,27.1721,27.1796,3400.0
2013-10-04 12:10:00,35.84,35.86,35.84,35.85,6300.0,27.1721,27.1872,27.1721,27.1796,6300.0
2013-10-04 12:15:00,35.85,35.91,35.85,35.91,15900.0,27.1796,27.2251,27.1796,27.2251,15900.0
2013-10-04 12:20:00,35.91,35.94,35.9,35.9,39700.0,27.2251,27.2479,27.2175,27.2175,39700.0
2013-10-04 12:25:00,35.9,35.94,35.9,35.93,5900.0,27.2175,27.2479,27.2175,27.2403,5900.0
2013-10-04 12:30:00,35.93,35.93,35.89,35.89,3200.0,27.2403,27.2403,27.21,27.21,3200.0
2013-10-04 12:35:00,35.89,35.89,35.86,35.88,33400.0,27.21,27.21,27.1872,27.2024,33400.0
2013-10-04 12:40:00,35.88,35.92,35.87,35.9,17500.0,27.2024,27.2327,27.1948,27.2175,17500.0
2013-10-04 12:45:00,35.9,35.9,35.85,35.86,16000.0,27.2175,27.2175,27.1796,27.1872,16000.0
2013-10-04 12:50:00,35.85,35.87,35.85,35.87,12100.0,27.1796,27.1948,27.1796,27.1948,12100.0
2013-10-04 12:55:00,35.89,35.91,35.89,35.9,6700.0,27.21,27.2251,27.21,27.2175,6700.0
2013-10-04 13:00:00,35.91,35.91,35.9,35.9,6200.0,27.2251,27.2251,27.2175,27.2175,6200.0
2013-10-04 13:05:00,35.9,35.92,35.89,35.89,7900.0,27.2175,27.2327,27.21,27.21,7900.0
2013-10-04 13:10:00,35.89,35.89,35.87,35.88,7900.0,27.21,27.21,27.1948,27.2024,7900.0
2013-10-04 13:15:00,35.88,35.88,35.87,35.88,1700.0,27.2024,27.2024,27.1948,27.2024,1700.0
2013-10-04 13:20:00,35.89,35.89,35.87,35.87,1400.0,27.21,27.21,27.1948,27.1948,1400.0
2013-10-04 13:25:00,35.89,35.91,35.89,35.9,12100.0,27.21,27.2251,27.21,27.2175,12100.0
2013-10-04 13:30:00,35.9,35.91,35.86,35.88,56200.0,27.2175,27.2251,27.1872,27.2024,56200.0
2013-10-04 13:35:00,35.89,35.9,35.89,35.89,1800.0,27.21,27.2175,27.21,27.21,1800.0
2013-10-04 13:40:00,35.89,35.9,35.88,35.9,1800.0,27.21,27.2175,27.2024,27.2175,1800.0
2013-10-04 13:45:00,35.88,35.89,35.87,35.87,22300.0,27.2024,27.21,27.1948,27.1948,22300.0
2013-10-04 13:50:00,35.87,35.9,35.86,35.88,8800.0,27.1948,27.2175,27.1872,27.2024,8800.0
2013-10-04 13:55:00,35.88,35.88,35.87,35.87,3300.0,27.2024,27.2024,27.1948,27.1948,3300.0
2013-10-04 14:00:00,35.87,35.91,35.87,35.9,22400.0,27.1948,27.2251,27.1948,27.2175,22400.0
2013-10-04 14:05:00,35.89,35.89,35.86,35.87,33100.0,27.21,27.21,27.1872,27.1948,33100.0
2013-10-04 14:10:00,35.88,35.93,35.87,35.93,107100.0,27.2024,27.2403,27.1948,27.2403,107100.0
2013-10-04 14:15:00,35.93,35.94,35.92,35.92,18300.0,27.2403,27.2479,27.2327,27.2327,18300.0
2013-10-04 14:20:00,35.92,35.92,35.89,35.89,12500.0,27.2327,27.2327,27.21,27.21,12500.0
2013-10-04 14:25:00,35.9,35.92,35.9,35.91,10500.0,27.2175,27.2327,27.2175,27.2251,10500.0
2013-10-04 14:30:00,35.92,35.94,35.91,35.91,7400.0,27.2327,27.2479,27.2251,27.2251,7400.0
2013-10-04 14:35:00,35.91,35.93,35.91,35.93,4600.0,27.2251,27.2403,27.2251,27.2403,4600.0
2013-10-04 14:40:00,35.94,35.94,35.92,35.93,12600.0,27.2479,27.2479,27.2327,27.2403,12600.0
2013-10-04 14:45:00,35.93,35.96,35.93,35.96,34600.0,27.2403,27.263,27.2403,27.263,34600.0
2013-10-04 14:50:00,35.97,35.99,35.97,35.97,12000.0,27.2706,27.2858,27.2706,27.2706,12000.0
2013-10-04 14:55:00,35.98,35.98,35.96,35.98,40100.0,27.2782,27.2782,27.263,27.2782,40100.0
2013-10-04 15:00:00,35.98,35.99,35.96,35.97,11000.0,27.2782,27.2858,27.263,27.2706,11000.0
2013-10-04 15:05:00,35.96,35.97,35.94,35.97,10100.0,27.263,27.2706,27.2479,27.2706,10100.0
2013-10-04 15:10:00,35.97,35.98,35.97,35.98,5400.0,27.2706,27.2782,27.2706,27.2782,5400.0
2013-10-04 15:15:00,35.97,35.98,35.95,35.96,84700.0,27.2706,27.2782,27.2555,27.263,84700.0
2013-10-04 15:20:00,35.97,35.97,35.94,35.96,25200.0,27.2706,27.2706,27.2479,27.263,25200.0
2013-10-04 15:25:00,35.96,35.96,35.94,35.95,32000.0,27.263,27.263,27.2479,27.2555,32000.0
2013-10-04 15:30:00,35.95,35.96,35.93,35.96,25300.0,27.2555,27.263,27.2403,27.263,25300.0
2013-10-04 15:35:00,35.96,35.97,35.95,35.95,16300.0,27.263,27.2706,27.2555,27.2555,16300.0
2013-10-04 15:40:00,35.96,35.96,35.91,35.91,68100.0,27.263,27.263,27.2251,27.2251,68100.0
2013-10-04 15:45:00,35.9,35.93,35.89,35.9,22700.0,27.2175,27.2403,27.21,27.2175,22700.0
2013-10-04 15:50:00,35.9,35.92,35.9,35.91,60600.0,27.2175,27.2327,27.2175,27.2251,60600.0
2013-10-04 15:55:00,35.91,35.93,35.89,35.93,119900.0,27.2251,27.2403,27.21,27.2403,119900.0
2013-10-07 09:30:00,35.66,35.68,35.53,35.57,14000.0,27.0356,27.0508,26.937,26.9674,14000.0
2013-10-07 09:35:00,35.56,35.58,35.46,35.46,37700.0,26.9598,26.9749,26.884,26.884,37700.0
2013-10-07 09:40:00,35.47,35.5,35.45,35.49,49600.0,26.8915,26.9143,26.8764,26.9067,49600.0
2013-10-07 09:45:00,35.49,35.52,35.47,35.52,32500.0,26.9067,26.9295,26.8915,26.9295,32500.0
2013-10-07 09:50:00,35.52,35.55,35.46,35.5,66500.0,26.9295,26.9522,26.884,26.9143,66500.0
2013-10-07 09:55:00,35.51,35.52,35.49,35.52,62900.0,26.9219,26.9295,26.9067,26.9295,62900.0
2013-10-07 10:00:00,35.51,35.55,35.49,35.53,37700.0,26.9219,26.9522,26.9067,26.937,37700.0
2013-10-07 10:05:00,35.53,35.59,35.53,35.56,32100.0,26.937,26.9825,26.937,26.9598,32100.0
2013-10-07 10:10:00,35.54,35.54,35.48,35.49,44500.0,26.9446,26.9446,26.8991,26.9067,44500.0
2013-10-07 10:15:00,35.5,35.52,35.5,35.52,29300.0,26.9143,26.9295,26.9143,26.9295,29300.0
2013-10-07 10:20:00,35.52,35.61,35.52,35.58,58000.0,26.9295,26.9977,26.9295,26.9749,58000.0
2013-10-07 10:25:00,35.58,35.59,35.56,35.56,32500.0,26.9749,26.9825,26.9598,26.9598,32500.0
2013-10-07 10:30:00,35.57,35.62,35.57,35.58,40100.0,26.9674,27.0053,26.9674,26.9749,40100.0
2013-10-07 10:35:00,35.58,35.58,35.55,35.58,26900.0,26.9749,26.9749,26.9522,26.9749,26900.0
2013-10-07 10:40:00,35.58,35.63,35.58,35.63,51100.0,26.9749,27.0128,26.9749,27.0128,51100.0
2013-10-07 10:45:00,35.63,35.66,35.62,35.62,38900.0,27.0128,27.0356,27.0053,27.0053,38900.0
2013-10-07 10:50:00,35.61,35.62,35.59,35.59,39400.0,26.9977,27.0053,26.9825,26.9825,39400.0
2013-10-07 10:55:00,35.59,35.6,35.55,35.56,36100.0,26.9825,26.9901,26.9522,26.9598,36100.0
2013-10-07 11:00:00,35.56,35.56,35.52,35.56,35700.0,26.9598,26.9598,26.9295,26.9598,35700.0
2013-10-07 11:05:00,35.56,35.57,35.54,35.57,42400.0,26.9598,26.9674,26.9446,26.9674,42400.0
2013-10-07 11:10:00,35.57,35.59,35.57,35.57,9700.0,26.9674,26.9825,26.9674,26.9674,9700.0
2013-10-07 11:15:00,35.55,35.55,35.53,35.53,27900.0,26.9522,26.9522,26.937,26.937,27900.0
2013-10-07 11:20:00,35.53,35.56,35.53,35.54,20300.0,26.937,26.9598,26.937,26.9446,20300.0
2013-10-07 11:25:00,35.54,35.55,35.53,35.55,20600.0,26.9446,26.9522,26.937,26.9522,20600.0
2013-10-07 11:30:00,35.54,35.58,35.51,35.55,28300.0,26.9446,26.9749,26.9219,26.9522,28300.0
2013-10-07 11:35:00,35.56,35.58,35.54,35.54,10500.0,26.9598,26.9749,26.9446,26.9446,10500.0
2013-10-07 11:40:00,35.55,35.55,35.5,35.5,27400.0,26.9522,26.9522,26.9143,26.9143,27400.0
2013-10-07 11:45:00,35.5,35.54,35.5,35.52,24200.0,26.9143,26.9446,26.9143,26.9295,24200.0
2013-10-07 11:50:00,35.52,35.55,35.5,35.51,25800.0,26.9295,26.9522,26.9143,26.9219,25800.0
2013-10-07 11:55:00,35.51,35.52,35.51,35.52,7400.0,26.9219,26.9295,26.9219,26.9295,7400.0
2013-10-07 12:00:00,35.51,35.52,35.51,35.51,13100.0,26.9219,26.9295,26.9219,26.9219,13100.0
2013-10-07 12:05:00,35.52,35.53,35.51,35.52,8000.0,26.9295,26.937,26.9219,26.9295,8000.0
2013-10-07 12:10:00,35.53,35.54,35.52,35.53,4200.0,26.937,26.9446,26.9295,26.937,4200.0
2013-10-07 12:15:00,35.53,35.54,35.53,35.53,8200.0,26.937,26.9446,26.937,26.937,8200.0
2013-10-07 12:20:00,35.53,35.53,35.49,35.5,21200.0,26.937,26.937,26.9067,26.9143,21200.0
2013-10-07 12:25:00,35.49,35.49,35.47,35.47,7500.0,26.9067,26.9067,26.8915,26.8915,7500.0
2013-10-07 12:30:00,35.47,35.48,35.44,35.48,37400.0,26.8915,26.8991,26.8688,26.8991,37400.0
2013-10-07 12:35:00,35.48,35.48,35.45,35.45,23800.0,26.8991,26.8991,26.8764,26.8764,23800.0
2013-10-07 12:40:00,35.45,35.47,35.44,35.47,22800.0,26.8764,26.8915,26.8688,26.8915,22800.0
2013-10-07 12:45:00,35.47,35.48,35.47,35.47,3800.0,26.8915,26.8991,26.8915,26.8915,3800.0
2013-10-07 12:50:00,35.46,35.48,35.46,35.47,10800.0,26.884,26.8991,26.884,26.8915,10800.0
2013-10-07 12:55:00,35.46,35.47,35.46,35.47,17700.0,26.884,26.8915,26.884,26.8915,17700.0
2013-10-07 13:00:00,35.47,35.51,35.47,35.5,27000.0,26.8915,26.9219,26.8915,26.9143,27000.0
2013-10-07 13:05:00,35.5,35.52,35.5,35.51,14500.0,26.9143,26.9295,26.9143,26.9219,14500.0
2013-10-07 13:10:00,35.52,35.55,35.52,35.53,22200.0,26.9295,26.9522,26.9295,26.937,22200.0
2013-10-07 13:15:00,35.53,35.55,35.53,35.53,16800.0,26.937,26.9522,26.937,26.937,16800.0
2013-10-07 13:20:00,35.54,35.54,35.53,35.53,6300.0,26.9446,26.9446,26.937,26.937,6300.0
2013-10-07 13:25:00,35.52,35.53,35.5,35.53,32700.0,26.9295,26.937,26.9143,26.937,32700.0
2013-10-07 13:30:00,35.53,35.55,35.51,35.53,32400.0,26.937,26.9522,26.9219,26.937,32400.0
2013-10-07 13:35:00,35.52,35.52,35.46,35.49,28100.0,26.9295,26.9295,26.884,26.9067,28100.0
2013-10-07 13:40:00,35.48,35.49,35.46,35.49,13000.0,26.8991,26.9067,26.884,26.9067,13000.0
2013-10-07 13:45:00,35.49,35.5,35.48,35.49,11500.0,26.9067,26.9143,26.8991,26.9067,11500.0
2013-10-07 13:50:00,35.49,35.49,35.47,35.47,12500.0,26.9067,26.9067,26.8915,26.8915,12500.0
2013-10-07 13:55:00,35.47,35.52,35.46,35.5,21500.0,26.8915,26.9295,26.884,26.9143,21500.0
2013-10-07 14:00:00,35.52,35.55,35.47,35.47,30700.0,26.9295,26.9522,26.8915,26.8915,30700.0
2013-10-07 14:05:00,35.46,35.47,35.41,35.41,20600.0,26.884,26.8915,26.8461,26.8461,20600.0
2013-10-07 14:10:00,35.41,35.44,35.4,35.4,19700.0,26.8461,26.8688,26.8385,26.8385,19700.0
2013-10-07 14:15:00,35.4,35.43,35.38,35.43,46600.0,26.8385,26.8612,26.8233,26.8612,46600.0
2013-10-07 14:20:00,35.44,35.44,35.41,35.43,44100.0,26.8688,26.8688,26.8461,26.8612,44100.0
2013-10-07 14:25:00,35.42,35.47,35.42,35.46,15500.0,26.8536,26.8915,26.8536,26.884,15500.0
2013-10-07 14:30:00,35.45,35.47,35.44,35.44,16200.0,26.8764,26.8915,26.8688,26.8688,16200.0
2013-10-07 14:35:00,35.44,35.46,35.44,35.44,17000.0,26.8688,26.884,26.8688,26.8688,17000.0
2013-10-07 14:40:00,35.43,35.45,35.42,35.42,9800.0,26.8612,26.8764,26.8536,26.8536,9800.0
2013-10-07 14:45:00,35.43,35.49,35.43,35.47,17300.0,26.8612,26.9067,26.8612,26.8915,17300.0
2013-10-07 14:50:00,35.47,35.47,35.45,35.45,16000.0,26.8915,26.8915,26.8764,26.8764,16000.0
2013-10-07 14:55:00,35.45,35.47,35.45,35.47,9700.0,26.8764,26.8915,26.8764,26.8915,9700.0
2013-10-07 15:00:00,35.47,35.48,35.45,35.48,27600.0,26.8915,26.8991,26.8764,26.8991,27600.0
2013-10-07 15:05:00,35.48,35.48,35.45,35.47,40300.0,26.8991,26.8991,26.8764,26.8915,40300.0
2013-10-07 15:10:00,35.46,35.47,35.46,35.46,7200.0,26.884,26.8915,26.884,26.884,7200.0
2013-10-07 15:15:00,35.46,35.48,35.46,35.46,13300.0,26.884,26.8991,26.884,26.884,13300.0
2013-10-07 15:20:00,35.47,35.47,35.43,35.43,13000.0,26.8915,26.8915,26.8612,26.8612,13000.0
2013-10-07 15:25:00,35.44,35.45,35.44,35.44,15400.0,26.8688,26.8764,26.8688,26.8688,15400.0
2013-10-07 15:30:00,35.44,35.44,35.43,35.43,5300.0,26.8688,26.8688,26.8612,26.8612,5300.0
2013-10-07 15:35:00,35.43,35.43,35.38,35.39,102100.0,26.8612,26.8612,26.8233,26.8309,102100.0
2013-10-07 15:40:00,35.38,35.39,35.36,35.37,215100.0,26.8233,26.8309,26.8081,26.8157,215100.0
2013-10-07 15:45:00,35.37,35.38,35.35,35.37,111700.0,26.8157,26.8233,26.8006,26.8157,111700.0
2013-10-07 15:50:00,35.36,35.37,35.34,35.35,52600.0,26.8081,26.8157,26.793,26.8006,52600.0
2013-10-07 15:55:00,35.35,35.37,35.32,35.33,90800.0,26.8006,26.8157,26.7778,26.7854,90800.0
2013-10-08 09:30:00,35.4,35.4,35.25,35.3,177000.0,26.8385,26.8385,26.7248,26.7627,177000.0
2013-10-08 09:35:00,35.3,35.3,35.23,35.26,22300.0,26.7627,26.7627,26.7096,26.7323,22300.0
2013-10-08 09:40:00,35.27,35.31,35.24,35.3,83200.0,26.7399,26.7702,26.7172,26.7627,83200.0
2013-10-08 09:45:00,35.31,35.32,35.16,35.17,369000.0,26.7702,26.7778,26.6565,26.6641,369000.0
2013-10-08 09:50:00,35.17,35.23,35.13,35.22,93400.0,26.6641,26.7096,26.6338,26.702,93400.0
2013-10-08 09:55:00,35.24,35.28,35.23,35.26,104000.0,26.7172,26.7475,26.7096,26.7323,104000.0
2013-10-08 10:00:00,35.29,35.33,35.24,35.3,88800.0,26.7551,26.7854,26.7172,26.7627,88800.0
2013-10-08 10:05:00,35.3,35.32,35.29,35.32,11800.0,26.7627,26.7778,26.7551,26.7778,11800.0
2013-10-08 10:10:00,35.32,35.37,35.28,35.34,91100.0,26.7778,26.8157,26.7475,26.793,91100.0
2013-10-08 10:15:00,35.34,35.39,35.3,35.37,49300.0,26.793,26.8309,26.7627,26.8157,49300.0
2013-10-08 10:20:00,35.37,35.37,35.33,35.35,25300.0,26.8157,26.8157,26.7854,26.8006,25300.0
2013-10-08 10:25:00,35.34,35.38,35.34,35.34,26400.0,26.793,26.8233,26.793,26.793,26400.0
2013-10-08 10:30:00,35.34,35.34,35.31,35.32,8800.0,26.793,26.793,26.7702,26.7778,8800.0
2013-10-08 10:35:00,35.31,35.32,35.26,35.26,20400.0,26.7702,26.7778,26.7323,26.7323,20400.0
2013-10-08 10:40:00,35.27,35.32,35.27,35.3,18600.0,26.7399,26.7778,26.7399,26.7627,18600.0
2013-10-08 10:45:00,35.31,35.32,35.24,35.24,22500.0,26.7702,26.7778,26.7172,26.7172,22500.0
2013-10-08 10:50:00,35.24,35.28,35.2,35.27,31800.0,26.7172,26.7475,26.6868,26.7399,31800.0
2013-10-08 10:55:00,35.27,35.27,35.22,35.23,11000.0,26.7399,26.7399,26.702,26.7096,11000.0
2013-10-08 11:00:00,35.22,35.23,35.19,35.21,30200.0,26.702,26.7096,26.6793,26.6944,30200.0
2013-10-08 11:05:00,35.2,35.24,35.2,35.23,13000.0,26.6868,26.7172,26.6868,26.7096,13000.0
2013-10-08 11:10:00,35.24,35.29,35.23,35.28,115900.0,26.7172,26.7551,26.7096,26.7475,115900.0
2013-10-08 11:15:00,35.25,35.26,35.2,35.23,25100.0,26.7248,26.7323,26.6868,26.7096,25100.0
2013-10-08 11:20:00,35.23,35.27,35.22,35.24,14900.0,26.7096,26.7399,26.702,26.7172,14900.0
2013-10-08 11:25:00,35.25,35.27,35.24,35.25,7900.0,26.7248,26.7399,26.7172,26.7248,7900.0
2013-10-08 11:30:00,35.26,35.26,35.17,35.18,12600.0,26.7323,26.7323,26.6641,26.6717,12600.0
2013-10-08 11:35:00,35.18,35.21,35.15,35.17,12100.0,26.6717,26.6944,26.6489,26.6641,12100.0
2013-10-08 11:40:00,35.18,35.19,35.16,35.18,10700.0,26.6717,26.6793,26.6565,26.6717,10700.0
2013-10-08 11:45:00,35.17,35.19,35.14,35.15,76400.0,26.6641,26.6793,26.6414,26.6489,76400.0
2013-10-08 11:50:00,35.15,35.17,35.14,35.16,46100.0,26.6489,26.6641,26.6414,26.6565,46100.0
2013-10-08 11:55:00,35.17,35.17,35.16,35.16,5000.0,26.6641,26.6641,26.6565,26.6565,5000.0
2013-10-08 12:00:00,35.16,35.16,35.09,35.13,26900.0,26.6565,26.6565,26.6034,26.6338,26900.0
2013-10-08 12:05:00,35.13,35.17,35.1,35.17,9300.0,26.6338,26.6641,26.611,26.6641,9300.0
2013-10-08 12:10:00,35.17,35.19,35.14,35.19,10600.0,26.6641,26.6793,26.6414,26.6793,10600.0
2013-10-08 12:15:00,35.19,35.19,35.14,35.17,29400.0,26.6793,26.6793,26.6414,26.6641,29400.0
2013-10-08 12:20:00,35.15,35.16,35.13,35.14,8000.0,26.6489,26.6565,26.6338,26.6414,8000.0
2013-10-08 12:25:00,35.13,35.19,35.12,35.19,9900.0,26.6338,26.6793,26.6262,26.6793,9900.0
2013-10-08 12:30:00,35.17,35.17,35.12,35.15,14300.0,26.6641,26.6641,26.6262,26.6489,14300.0
2013-10-08 12:35:00,35.13,35.17,35.11,35.17,17100.0,26.6338,26.6641,26.6186,26.6641,17100.0
2013-10-08 12:40:00,35.16,35.18,35.14,35.16,6000.0,26.6565,26.6717,26.6414,26.6565,6000.0
2013-10-08 12:45:00,35.18,35.2,35.16,35.18,12100.0,26.6717,26.6868,26.6565,26.6717,12100.0
2013-10-08 12:50:00,35.17,35.18,35.13,35.14,12100.0,26.6641,26.6717,26.6338,26.6414,12100.0
2013-10-08 12:55:00,35.14,35.18,35.14,35.18,22300.0,26.6414,26.6717,26.6414,26.6717,22300.0
2013-10-08 13:00:00,35.18,35.2,35.14,35.15,18100.0,26.6717,26.6868,26.6414,26.6489,18100.0
2013-10-08 13:05:00,35.14,35.16,35.13,35.15,9900.0,26.6414,26.6565,26.6338,26.6489,9900.0
2013-10-08 13:10:00,35.13,35.16,35.12,35.12,20600.0,26.6338,26.6565,26.6262,26.6262,20600.0
2013-10-08 13:15:00,35.12,35.12,35.09,35.12,15300.0,26.6262,26.6262,26.6034,26.6262,15300.0
2013-10-08 13:20:00,35.11,35.14,35.09,35.13,13000.0,26.6186,26.6414,26.6034,26.6338,13000.0
2013-10-08 13:25:00,35.13,35.16,35.11,35.14,14700.0,26.6338,26.6565,26.6186,26.6414,14700.0
2013-10-08 13:30:00,35.16,35.18,35.13,35.16,21900.0,26.6565,26.6717,26.6338,26.6565,21900.0
2013-10-08 13:35:00,35.16,35.16,35.11,35.12,10600.0,26.6565,26.6565,26.6186,26.6262,10600.0
2013-10-08 13:40:00,35.13,35.13,35.08,35.13,40700.0,26.6338,26.6338,26.5959,26.6338,40700.0
2013-10-08 13:45:00,35.12,35.12,35.08,35.09,8000.0,26.6262,26.6262,26.5959,26.6034,8000.0
2013-10-08 13:50:00,35.11,35.13,35.1,35.11,30700.0,26.6186,26.6338,26.611,26.6186,30700.0
2013-10-08 13:55:00,35.11,35.15,35.1,35.11,30200.0,26.6186,26.6489,26.611,26.6186,30200.0
2013-10-08 14:00:00,35.11,35.12,35.07,35.11,19500.0,26.6186,26.6262,26.5883,26.6186,19500.0
2013-10-08 14:05:00,35.11,35.11,35.08,35.09,18100.0,26.6186,26.6186,26.5959,26.6034,18100.0
2013-10-08 14:10:00,35.09,35.12,35.08,35.09,34700.0,26.6034,26.6262,26.5959,26.6034,34700.0
2013-10-08 14:15:00,35.09,35.09,35.05,35.05,27300.0,26.6034,26.6034,26.5731,26.5731,27300.0
2013-10-08 14:20:00,35.05,35.13,35.04,35.11,56500.0,26.5731,26.6338,26.5655,26.6186,56500.0
2013-10-08 14:25:00,35.11,35.14,35.09,35.12,26400.0,26.6186,26.6414,26.6034,26.6262,26400.0
2013-10-08 14:30:00,35.11,35.13,35.06,35.08,44300.0,26.6186,26.6338,26.5807,26.5959,44300.0
2013-10-08 14:35:00,35.08,35.09,35.05,35.08,23400.0,26.5959,26.6034,26.5731,26.5959,23400.0
2013-10-08 14:40:00,35.07,35.09,35.06,35.08,22600.0,26.5883,26.6034,26.5807,26.5959,22600.0
2013-10-08 14:45:00,35.08,35.09,35.05,35.07,32400.0,26.5959,26.6034,26.5731,26.5883,32400.0
2013-10-08 14:50:00,35.06,35.08,35.04,35.07,22000.0,26.5807,26.5959,26.5655,26.5883,22000.0
2013-10-08 14:55:00,35.07,35.11,35.05,35.1,28000.0,26.5883,26.6186,26.5731,26.611,28000.0
2013-10-08 15:00:00,35.1,35.14,35.09,35.12,24300.0,26.611,26.6414,26.6034,26.6262,24300.0
2013-10-08 15:05:00,35.11,35.12,35.07,35.07,25700.0,26.6186,26.6262,26.5883,26.5883,25700.0
2013-10-08 15:10:00,35.07,35.1,35.07,35.07,31600.0,26.5883,26.611,26.5883,26.5883,31600.0
2013-10-08 15:15:00,35.08,35.12,35.07,35.11,24600.0,26.5959,26.6262,26.5883,26.6186,24600.0
2013-10-08 15:20:00,35.11,35.17,35.11,35.17,34500.0,26.6186,26.6641,26.6186,26.6641,34500.0
2013-10-08 15:25:00,35.16,35.17,35.14,35.15,44100.0,26.6565,26.6641,26.6414,26.6489,44100.0
2013-10-08 15:30:00,35.14,35.16,35.12,35.14,81100.0,26.6414,26.6565,26.6262,26.6414,81100.0
2013-10-08 15:35:00,35.14,35.16,35.13,35.15,46500.0,26.6414,26.6565,26.6338,26.6489,46500.0
2013-10-08 15:40:00,35.15,35.17,35.13,35.13,85200.0,26.6489,26.6641,26.6338,26.6338,85200.0
2013-10-08 15:45:00,35.14,35.15,35.08,35.09,140300.0,26.6414,26.6489,26.5959,26.6034,140300.0
2013-10-08 15:50:00,35.08,35.11,35.07,35.08,114000.0,26.5959,26.6186,26.5883,26.5959,114000.0
2013-10-08 15:55:00,35.07,35.08,35.04,35.05,283500.0,26.5883,26.5959,26.5655,26.5731,283500.0
2013-10-09 09:30:00,35.15,35.15,35.06,35.1,12300.0,26.6489,26.6489,26.5807,26.611,12300.0
2013-10-09 09:35:00,35.1,35.18,35.09,35.17,13100.0,26.611,26.6717,26.6034,26.6641,13100.0
2013-10-09 09:40:00,35.16,35.17,35.07,35.15,22800.0,26.6565,26.6641,26.5883,26.6489,22800.0
2013-10-09 09:45:00,35.15,35.16,35.07,35.07,20000.0,26.6489,26.6565,26.5883,26.5883,20000.0
2013-10-09 09:50:00,35.07,35.12,35.05,35.12,25400.0,26.5883,26.6262,26.5731,26.6262,25400.0
2013-10-09 09:55:00,35.13,35.17,35.11,35.17,8200.0,26.6338,26.6641,26.6186,26.6641,8200.0
2013-10-09 10:00:00,35.17,35.17,35.12,35.14,32200.0,26.6641,26.6641,26.6262,26.6414,32200.0
2013-10-09 10:05:00,35.13,35.24,35.12,35.19,34200.0,26.6338,26.7172,26.6262,26.6793,34200.0
2013-10-09 10:10:00,35.2,35.2,35.06,35.1,41200.0,26.6868,26.6868,26.5807,26.611,41200.0
2013-10-09 10:15:00,35.12,35.19,35.12,35.14,55100.0,26.6262,26.6793,26.6262,26.6414,55100.0
2013-10-09 10:20:00,35.14,35.2,35.08,35.16,43000.0,26.6414,26.6868,26.5959,26.6565,43000.0
2013-10-09 10:25:00,35.17,35.18,35.12,35.13,21300.0,26.6641,26.6717,26.6262,26.6338,21300.0
2013-10-09 10:30:00,35.13,35.23,35.12,35.19,154300.0,26.6338,26.7096,26.6262,26.6793,154300.0
2013-10-09 10:35:00,35.19,35.19,35.12,35.13,30000.0,26.6793,26.6793,26.6262,26.6338,30000.0
2013-10-09 10:40:00,35.14,35.16,35.12,35.16,16000.0,26.6414,26.6565,26.6262,26.6565,16000.0
2013-10-09 10:45:00,35.15,35.17,35.1,35.16,25900.0,26.6489,26.6641,26.611,26.6565,25900.0
2013-10-09 10:50:00,35.16,35.16,35.1,35.13,17900.0,26.6565,26.6565,26.611,26.6338,17900.0
2013-10-09 10:55:00,35.12,35.14,35.08,35.09,18100.0,26.6262,26.6414,26.5959,26.6034,18100.0
2013-10-09 11:00:00,35.1,35.15,35.1,35.13,15400.0,26.611,26.6489,26.611,26.6338,15400.0
2013-10-09 11:05:00,35.12,35.14,35.08,35.08,15400.0,26.6262,26.6414,26.5959,26.5959,15400.0
2013-10-09 11:10:00,35.07,35.11,35.07,35.09,13700.0,26.5883,26.6186,26.5883,26.6034,13700.0
2013-10-09 11:15:00,35.08,35.08,35.02,35.04,53100.0,26.5959,26.5959,26.5504,26.5655,53100.0
2013-10-09 11:20:00,35.05,35.07,35.02,35.05,68900.0,26.5731,26.5883,26.5504,26.5731,68900.0
2013-10-09 11:25:00,35.05,35.09,35.05,35.09,14700.0,26.5731,26.6034,26.5731,26.6034,14700.0
2013-10-09 11:30:00,35.09,35.15,35.09,35.11,77200.0,26.6034,26.6489,26.6034,26.6186,77200.0
2013-10-09 11:35:00,35.12,35.14,35.11,35.12,15000.0,26.6262,26.6414,26.6186,26.6262,15000.0
2013-10-09 11:40:00,35.12,35.15,35.12,35.14,21900.0,26.6262,26.6489,26.6262,26.6414,21900.0
2013-10-09 11:45:00,35.16,35.19,35.16,35.19,15000.0,26.6565,26.6793,26.6565,26.6793,15000.0
2013-10-09 11:50:00,35.19,35.2,35.14,35.15,30000.0,26.6793,26.6868,26.6414,26.6489,30000.0
2013-10-09 11:55:00,35.15,35.18,35.14,35.16,36300.0,26.6489,26.6717,26.6414,26.6565,36300.0
2013-10-09 12:00:00,35.17,35.22,35.17,35.18,22700.0,26.6641,26.702,26.6641,26.6717,22700.0
2013-10-09 12:05:00,35.19,35.22,35.17,35.2,48600.0,26.6793,26.702,26.6641,26.6868,48600.0
2013-10-09 12:10:00,35.21,35.23,35.2,35.22,49200.0,26.6944,26.7096,26.6868,26.702,49200.0
2013-10-09 12:15:00,35.22,35.28,35.21,35.25,87200.0,26.702,26.7475,26.6944,26.7248,87200.0
2013-10-09 12:20:00,35.24,35.25,35.21,35.22,28600.0,26.7172,26.7248,26.6944,26.702,28600.0
2013-10-09 12:25:00,35.22,35.26,35.22,35.23,34100.0,26.702,26.7323,26.702,26.7096,34100.0
2013-10-09 12:30:00,35.23,35.29,35.18,35.27,74200.0,26.7096,26.7551,26.6717,26.7399,74200.0
2013-10-09 12:35:00,35.28,35.3,35.24,35.24,38300.0,26.7475,26.7627,26.7172,26.7172,38300.0
2013-10-09 12:40:00,35.25,35.26,35.22,35.22,14000.0,26.7248,26.7323,26.702,26.702,14000.0
2013-10-09 12:45:00,35.22,35.22,35.18,35.2,20100.0,26.702,26.702,26.6717,26.6868,20100.0
2013-10-09 12:50:00,35.19,35.2,35.18,35.2,9100.0,26.6793,26.6868,26.6717,26.6868,9100.0
2013-10-09 12:55:00,35.2,35.2,35.19,35.19,7700.0,26.6868,26.6868,26.6793,26.6793,7700.0
2013-10-09 13:00:00,35.19,35.24,35.19,35.23,11200.0,26.6793,26.7172,26.6793,26.7096,11200.0
2013-10-09 13:05:00,35.23,35.24,35.23,35.23,6300.0,26.7096,26.7172,26.7096,26.7096,6300.0
2013-10-09 13:10:00,35.23,35.24,35.21,35.24,14100.0,26.7096,26.7172,26.6944,26.7172,14100.0
2013-10-09 13:15:00,35.24,35.27,35.23,35.24,72700.0,26.7172,26.7399,26.7096,26.7172,72700.0
2013-10-09 13:20:00,35.24,35.29,35.24,35.27,14500.0,26.7172,26.7551,26.7172,26.7399,14500.0
2013-10-09 13:25:00,35.28,35.3,35.24,35.24,17400.0,26.7475,26.7627,26.7172,26.7172,17400.0
2013-10-09 13:30:00,35.25,35.27,35.21,35.21,11800.0,26.7248,26.7399,26.6944,26.6944,11800.0
2013-10-09 13:35:00,35.2,35.2,35.18,35.18,17900.0,26.6868,26.6868,26.6717,26.6717,17900.0
2013-10-09 13:40:00,35.19,35.22,35.17,35.18,21800.0,26.6793,26.702,26.6641,26.6717,21800.0
2013-10-09 13:45:00,35.18,35.19,35.15,35.16,8200.0,26.6717,26.6793,26.6489,26.6565,8200.0
2013-10-09 13:50:00,35.15,35.2,35.15,35.18,10300.0,26.6489,26.6868,26.6489,26.6717,10300.0
2013-10-09 13:55:00,35.18,35.21,35.16,35.2,14600.0,26.6717,26.6944,26.6565,26.6868,14600.0
2013-10-09 14:00:00,35.18,35.23,35.18,35.21,12700.0,26.6717,26.7096,26.6717,26.6944,12700.0
2013-10-09 14:05:00,35.2,35.22,35.19,35.19,97300.0,26.6868,26.702,26.6793,26.6793,97300.0
2013-10-09 14:10:00,35.19,35.19,35.15,35.19,14700.0,26.6793,26.6793,26.6489,26.6793,14700.0
2013-10-09 14:15:00,35.18,35.19,35.15,35.18,31700.0,26.6717,26.6793,26.6489,26.6717,31700.0
2013-10-09 14:20:00,35.16,35.22,35.16,35.18,40900.0,26.6565,26.702,26.6565,26.6717,40900.0
2013-10-09 14:25:00,35.18,35.21,35.16,35.2,46000.0,26.6717,26.6944,26.6565,26.6868,46000.0
2013-10-09 14:30:00,35.2,35.21,35.18,35.21,24000.0,26.6868,26.6944,26.6717,26.6944,24000.0
2013-10-09 14:35:00,35.22,35.22,35.18,35.2,30700.0,26.702,26.702,26.6717,26.6868,30700.0
2013-10-09 14:40:00,35.2,35.21,35.19,35.2,8100.0,26.6868,26.6944,26.6793,26.6868,8100.0
2013-10-09 14:45:00,35.2,35.21,35.18,35.19,12600.0,26.6868,26.6944,26.6717,26.6793,12600.0
2013-10-09 14:50:00,35.18,35.22,35.17,35.17,15500.0,26.6717,26.702,26.6641,26.6641,15500.0
2013-10-09 14:55:00,35.17,35.22,35.17,35.21,12400.0,26.6641,26.702,26.6641,26.6944,12400.0
2013-10-09 15:00:00,35.2,35.21,35.18,35.18,15800.0,26.6868,26.6944,26.6717,26.6717,15800.0
2013-10-09 15:05:00,35.19,35.19,35.16,35.18,13300.0,26.6793,26.6793,26.6565,26.6717,13300.0
2013-10-09 15:10:00,35.2,35.2,35.17,35.17,11100.0,26.6868,26.6868,26.6641,26.6641,11100.0
2013-10-09 15:15:00,35.17,35.18,35.16,35.17,18900.0,26.6641,26.6717,26.6565,26.6641,18900.0
2013-10-09 15:20:00,35.16,35.18,35.15,35.16,15800.0,26.6565,26.6717,26.6489,26.6565,15800.0
2013-10-09 15:25:00,35.16,35.18,35.15,35.17,21000.0,26.6565,26.6717,26.6489,26.6641,21000.0
2013-10-09 15:30:00,35.17,35.2,35.17,35.18,7000.0,26.6641,26.6868,26.6641,26.6717,7000.0
2013-10-09 15:35:00,35.18,35.2,35.17,35.17,16600.0,26.6717,26.6868,26.6641,26.6641,16600.0
2013-10-09 15:40:00,35.17,35.17,35.15,35.15,10200.0,26.6641,26.6641,26.6489,26.6489,10200.0
2013-10-09 15:45:00,35.15,35.15,35.03,35.04,71900.0,26.6489,26.6489,26.558,26.5655,71900.0
2013-10-09 15:50:00,35.02,35.11,35.02,35.1,111300.0,26.5504,26.6186,26.5504,26.611,111300.0
2013-10-09 15:55:00,35.11,35.13,35.08,35.13,65500.0,26.6186,26.6338,26.5959,26.6338,65500.0
2013-10-10 09:30:00,35.51,35.61,35.46,35.57,20700.0,26.9219,26.9977,26.884,26.9674,20700.0
2013-10-10 09:35:00,35.59,35.7,35.57,35.7,53300.0,26.9825,27.0659,26.9674,27.0659,53300.0
2013-10-10 09:40:00,35.7,35.75,35.69,35.73,178700.0,27.0659,27.1038,27.0583,27.0887,178700.0
2013-10-10 09:45:00,35.74,35.74,35.66,35.67,70800.0,27.0962,27.0962,27.0356,27.0432,70800.0
2013-10-10 09:50:00,35.68,35.76,35.68,35.75,90900.0,27.0508,27.1114,27.0508,27.1038,90900.0
2013-10-10 09:55:00,35.75,35.81,35.75,35.78,38600.0,27.1038,27.1493,27.1038,27.1266,38600.0
2013-10-10 10:00:00,35.78,35.85,35.76,35.85,19600.0,27.1266,27.1796,27.1114,27.1796,19600.0
2013-10-10 10:05:00,35.84,35.84,35.73,35.73,18900.0,27.1721,27.1721,27.0887,27.0887,18900.0
2013-10-10 10:10:00,35.75,35.8,35.73,35.8,42200.0,27.1038,27.1417,27.0887,27.1417,42200.0
2013-10-10 10:15:00,35.8,35.8,35.78,35.8,14700.0,27.1417,27.1417,27.1266,27.1417,14700.0
2013-10-10 10:20:00,35.8,35.8,35.76,35.77,21500.0,27.1417,27.1417,27.1114,27.119,21500.0
2013-10-10 10:25:00,35.77,35.77,35.76,35.76,11100.0,27.119,27.119,27.1114,27.1114,11100.0
2013-10-10 10:30:00,35.76,35.79,35.73,35.75,62700.0,27.1114,27.1342,27.0887,27.1038,62700.0
2013-10-10 10:35:00,35.76,35.82,35.76,35.79,25200.0,27.1114,27.1569,27.1114,27.1342,25200.0
2013-10-10 10:40:00,35.79,35.8,35.78,35.8,5600.0,27.1342,27.1417,27.1266,27.1417,5600.0
2013-10-10 10:45:00,35.8,35.83,35.79,35.8,26400.0,27.1417,27.1645,27.1342,27.1417,26400.0
2013-10-10 10:50:00,35.8,35.82,35.79,35.79,12000.0,27.1417,27.1569,27.1342,27.1342,12000.0
2013-10-10 10:55:00,35.77,35.81,35.75,35.8,57600.0,27.119,27.1493,27.1038,27.1417,57600.0
2013-10-10 11:00:00,35.8,35.8,35.75,35.76,29600.0,27.1417,27.1417,27.1038,27.1114,29600.0
2013-10-10 11:05:00,35.76,35.78,35.73,35.75,26300.0,27.1114,27.1266,27.0887,27.1038,26300.0
2013-10-10 11:10:00,35.75,35.76,35.73,35.74,13500.0,27.1038,27.1114,27.0887,27.0962,13500.0
2013-10-10 11:15:00,35.74,35.74,35.69,35.69,11100.0,27.0962,27.0962,27.0583,27.0583,11100.0
2013-10-10 11:20:00,35.7,35.73,35.7,35.71,26200.0,27.0659,27.0887,27.0659,27.0735,26200.0
2013-10-10 11:25:00,35.71,35.76,35.71,35.75,23800.0,27.0735,27.1114,27.0735,27.1038,23800.0
2013-10-10 11:30:00,35.76,35.79,35.72,35.79,85400.0,27.1114,27.1342,27.0811,27.1342,85400.0
2013-10-10 11:35:00,35.8,35.85,35.78,35.82,79100.0,27.1417,27.1796,27.1266,27.1569,79100.0
2013-10-10 11:40:00,35.83,35.83,35.78,35.79,15000.0,27.1645,27.1645,27.1266,27.1342,15000.0
2013-10-10 11:45:00,35.79,35.82,35.79,35.81,18600.0,27.1342,27.1569,27.1342,27.1493,18600.0
2013-10-10 11:50:00,35.8,35.83,35.79,35.83,12000.0,27.1417,27.1645,27.1342,27.1645,12000.0
2013-10-10 11:55:00,35.83,35.84,35.79,35.8,11800.0,27.1645,27.1721,27.1342,27.1417,11800.0
2013-10-10 12:00:00,35.8,35.81,35.79,35.81,70500.0,27.1417,27.1493,27.1342,27.1493,70500.0
2013-10-10 12:05:00,35.81,35.84,35.81,35.82,5000.0,27.1493,27.1721,27.1493,27.1569,5000.0
2013-10-10 12:10:00,35.82,35.84,35.82,35.84,5500.0,27.1569,27.1721,27.1569,27.1721,5500.0
2013-10-10 12:15:00,35.84,35.85,35.82,35.85,4500.0,27.1721,27.1796,27.1569,27.1796,4500.0
2013-10-10 12:20:00,35.85,35.85,35.83,35.84,900.0,27.1796,27.1796,27.1645,27.1721,900.0
2013-10-10 12:25:00,35.84,35.84,35.83,35.84,3900.0,27.1721,27.1721,27.1645,27.1721,3900.0
2013-10-10 12:30:00,35.84,35.87,35.84,35.86,5700.0,27.1721,27.1948,27.1721,27.1872,5700.0
2013-10-10 12:35:00,35.86,35.88,35.86,35.87,55300.0,27.1872,27.2024,27.1872,27.1948,55300.0
2013-10-10 12:40:00,35.88,35.9,35.87,35.89,8100.0,27.2024,27.2175,27.1948,27.21,8100.0
2013-10-10 12:45:00,35.9,35.91,35.87,35.87,30600.0,27.2175,27.2251,27.1948,27.1948,30600.0
2013-10-10 12:50:00,35.87,35.9,35.86,35.9,9400.0,27.1948,27.2175,27.1872,27.2175,9400.0
2013-10-10 12:55:00,35.9,35.91,35.88,35.91,9600.0,27.2175,27.2251,27.2024,27.2251,9600.0
2013-10-10 13:00:00,35.9,35.9,35.86,35.86,9700.0,27.2175,27.2175,27.1872,27.1872,9700.0
2013-10-10 13:05:00,35.86,35.86,35.83,35.83,16800.0,27.1872,27.1872,27.1645,27.1645,16800.0
2013-10-10 13:10:00,35.83,35.89,35.83,35.89,13400.0,27.1645,27.21,27.1645,27.21,13400.0
2013-10-10 13:15:00,35.89,35.9,35.88,35.88,2700.0,27.21,27.2175,27.2024,27.2024,2700.0
2013-10-10 13:20:00,35.88,35.9,35.86,35.86,9100.0,27.2024,27.2175,27.1872,27.1872,9100.0
2013-10-10 13:25:00,35.86,35.88,35.85,35.87,6800.0,27.1872,27.2024,27.1796,27.1948,6800.0
2013-10-10 13:30:00,35.87,35.91,35.86,35.88,5400.0,27.1948,27.2251,27.1872,27.2024,5400.0
2013-10-10 13:35:00,35.88,35.88,35.86,35.86,14100.0,27.2024,27.2024,27.1872,27.1872,14100.0
2013-10-10 13:40:00,35.86,35.89,35.86,35.87,8300.0,27.1872,27.21,27.1872,27.1948,8300.0
2013-10-10 13:45:00,35.87,35.9,35.87,35.89,45000.0,27.1948,27.2175,27.1948,27.21,45000.0
2013-10-10 13:50:00,35.9,35.91,35.89,35.91,10100.0,27.2175,27.2251,27.21,27.2251,10100.0
2013-10-10 13:55:00,35.9,35.91,35.88,35.91,9400.0,27.2175,27.2251,27.2024,27.2251,9400.0
2013-10-10 14:00:00,35.9,35.9,35.89,35.89,6500.0,27.2175,27.2175,27.21,27.21,6500.0
2013-10-10 14:05:00,35.9,35.9,35.87,35.87,6000.0,27.2175,27.2175,27.1948,27.1948,6000.0
2013-10-10 14:10:00,35.87,35.89,35.86,35.87,13600.0,27.1948,27.21,27.1872,27.1948,13600.0
2013-10-10 14:15:00,35.88,35.88,35.85,35.85,10300.0,27.2024,27.2024,27.1796,27.1796,10300.0
2013-10-10 14:20:00,35.85,35.89,35.85,35.87,8200.0,27.1796,27.21,27.1796,27.1948,8200.0
2013-10-10 14:25:00,35.87,35.88,35.85,35.86,6200.0,27.1948,27.2024,27.1796,27.1872,6200.0
2013-10-10 14:30:00,35.86,35.86,35.84,35.86,15600.0,27.1872,27.1872,27.1721,27.1872,15600.0
2013-10-10 14:35:00,35.87,35.89,35.85,35.85,11900.0,27.1948,27.21,27.1796,27.1796,11900.0
2013-10-10 14:40:00,35.87,35.88,35.85,35.86,10200.0,27.1948,27.2024,27.1796,27.1872,10200.0
2013-10-10 14:45:00,35.86,35.87,35.85,35.85,6500.0,27.1872,27.1948,27.1796,27.1796,6500.0
2013-10-10 14:50:00,35.85,35.87,35.85,35.86,5500.0,27.1796,27.1948,27.1796,27.1872,5500.0
2013-10-10 14:55:00,35.86,35.87,35.85,35.86,4300.0,27.1872,27.1948,27.1796,27.1872,4300.0
2013-10-10 15:00:00,35.87,35.9,35.86,35.89,18100.0,27.1948,27.2175,27.1872,27.21,18100.0
2013-10-10 15:05:00,35.88,35.96,35.87,35.96,82600.0,27.2024,27.263,27.1948,27.263,82600.0
2013-10-10 15:10:00,35.96,35.98,35.94,35.97,35900.0,27.263,27.2782,27.2479,27.2706,35900.0
2013-10-10 15:15:00,35.97,35.97,35.92,35.92,11900.0,27.2706,27.2706,27.2327,27.2327,11900.0
2013-10-10 15:20:00,35.93,35.95,35.91,35.91,18300.0,27.2403,27.2555,27.2251,27.2251,18300.0
2013-10-10 15:25:00,35.91,35.96,35.91,35.94,20400.0,27.2251,27.263,27.2251,27.2479,20400.0
2013-10-10 15:30:00,35.95,35.97,35.93,35.93,48300.0,27.2555,27.2706,27.2403,27.2403,48300.0
2013-10-10 15:35:00,35.93,35.94,35.92,35.93,16000.0,27.2403,27.2479,27.2327,27.2403,16000.0
2013-10-10 15:40:00,35.93,35.97,35.92,35.96,173900.0,27.2403,27.2706,27.2327,27.263,173900.0
2013-10-10 15:45:00,35.95,35.96,35.9,35.9,57700.0,27.2555,27.263,27.2175,27.2175,57700.0
2013-10-10 15:50:00,35.9,35.93,35.89,35.92,65800.0,27.2175,27.2403,27.21,27.2327,65800.0
2013-10-10 15:55:00,35.91,35.95,35.91,35.94,82000.0,27.2251,27.2555,27.2251,27.2479,82000.0
2013-10-11 09:30:00,35.9,35.92,35.69,35.7,22100.0,27.2175,27.2327,27.0583,27.0659,22100.0
2013-10-11 09:35:00,35.71,35.73,35.67,35.72,78300.0,27.0735,27.0887,27.0432,27.0811,78300.0
2013-10-11 09:40:00,35.73,35.79,35.71,35.79,91300.0,27.0887,27.1342,27.0735,27.1342,91300.0
2013-10-11 09:45:00,35.79,35.87,35.79,35.81,62700.0,27.1342,27.1948,27.1342,27.1493,62700.0
2013-10-11 09:50:00,35.81,35.83,35.75,35.75,78900.0,27.1493,27.1645,27.1038,27.1038,78900.0
2013-10-11 09:55:00,35.76,35.87,35.74,35.87,602300.0,27.1114,27.1948,27.0962,27.1948,602300.0
2013-10-11 10:00:00,35.88,35.89,35.85,35.86,60600.0,27.2024,27.21,27.1796,27.1872,60600.0
2013-10-11 10:05:00,35.85,35.95,35.85,35.95,75100.0,27.1796,27.2555,27.1796,27.2555,75100.0
2013-10-11 10:10:00,35.95,35.97,35.93,35.96,184800.0,27.2555,27.2706,27.2403,27.263,184800.0
2013-10-11 10:15:00,35.95,35.96,35.88,35.9,18300.0,27.2555,27.263,27.2024,27.2175,18300.0
2013-10-11 10:20:00,35.9,35.9,35.8,35.81,56400.0,27.2175,27.2175,27.1417,27.1493,56400.0
2013-10-11 10:25:00,35.8,35.86,35.8,35.85,181200.0,27.1417,27.1872,27.1417,27.1796,181200.0
2013-10-11 10:30:00,35.85,35.89,35.84,35.88,63700.0,27.1796,27.21,27.1721,27.2024,63700.0
2013-10-11 10:35:00,35.88,35.9,35.85,35.87,26000.0,27.2024,27.2175,27.1796,27.1948,26000.0
2013-10-11 10:40:00,35.86,35.92,35.85,35.89,53000.0,27.1872,27.2327,27.1796,27.21,53000.0
2013-10-11 10:45:00,35.9,35.93,35.9,35.91,20000.0,27.2175,27.2403,27.2175,27.2251,20000.0
2013-10-11 10:50:00,35.91,36.01,35.91,36.01,53800.0,27.2251,27.3009,27.2251,27.3009,53800.0
2013-10-11 10:55:00,36.02,36.09,36.02,36.09,69600.0,27.3085,27.3616,27.3085,27.3616,69600.0
2013-10-11 11:00:00,36.08,36.08,36.03,36.03,13400.0,27.354,27.354,27.3161,27.3161,13400.0
2013-10-11 11:05:00,36.03,36.06,36.03,36.06,5500.0,27.3161,27.3389,27.3161,27.3389,5500.0
2013-10-11 11:10:00,36.06,36.11,36.06,36.1,14800.0,27.3389,27.3768,27.3389,27.3692,14800.0
2013-10-11 11:15:00,36.1,36.13,36.09,36.11,125800.0,27.3692,27.3919,27.3616,27.3768,125800.0
2013-10-11 11:20:00,36.11,36.12,36.1,36.11,12900.0,27.3768,27.3843,27.3692,27.3768,12900.0
2013-10-11 11:25:00,36.11,36.13,36.06,36.08,38000.0,27.3768,27.3919,27.3389,27.354,38000.0
2013-10-11 11:30:00,36.09,36.11,36.06,36.11,15000.0,27.3616,27.3768,27.3389,27.3768,15000.0
2013-10-11 11:35:00,36.11,36.18,36.11,36.17,74500.0,27.3768,27.4298,27.3768,27.4222,74500.0
2013-10-11 11:40:00,36.18,36.27,36.18,36.27,109300.0,27.4298,27.4981,27.4298,27.4981,109300.0
2013-10-11 11:45:00,36.27,36.31,36.26,36.3,110500.0,27.4981,27.5284,27.4905,27.5208,110500.0
2013-10-11 11:50:00,36.3,36.31,36.25,36.27,44700.0,27.5208,27.5284,27.4829,27.4981,44700.0
2013-10-11 11:55:00,36.28,36.31,36.27,36.31,10100.0,27.5056,27.5284,27.4981,27.5284,10100.0
2013-10-11 12:00:00,36.31,36.37,36.3,36.37,55600.0,27.5284,27.5739,27.5208,27.5739,55600.0
2013-10-11 12:05:00,36.37,36.4,36.34,36.4,164900.0,27.5739,27.5966,27.5511,27.5966,164900.0
2013-10-11 12:10:00,36.4,36.42,36.4,36.41,53800.0,27.5966,27.6118,27.5966,27.6042,53800.0
2013-10-11 12:15:00,36.41,36.43,36.4,36.43,20500.0,27.6042,27.6194,27.5966,27.6194,20500.0
2013-10-11 12:20:00,36.44,36.45,36.41,36.41,23800.0,27.6269,27.6345,27.6042,27.6042,23800.0
2013-10-11 12:25:00,36.41,36.45,36.41,36.43,16300.0,27.6042,27.6345,27.6042,27.6194,16300.0
2013-10-11 12:30:00,36.43,36.44,36.4,36.4,23900.0,27.6194,27.6269,27.5966,27.5966,23900.0
2013-10-11 12:35:00,36.4,36.44,36.4,36.43,11600.0,27.5966,27.6269,27.5966,27.6194,11600.0
2013-10-11 12:40:00,36.44,36.44,36.41,36.44,5000.0,27.6269,27.6269,27.6042,27.6269,5000.0
2013-10-11 12:45:00,36.44,36.5,36.44,36.47,13400.0,27.6269,27.6724,27.6269,27.6497,13400.0
2013-10-11 12:50:00,36.47,36.51,36.47,36.5,5700.0,27.6497,27.68,27.6497,27.6724,5700.0
2013-10-11 12:55:00,36.5,36.55,36.5,36.54,76100.0,27.6724,27.7103,27.6724,27.7028,76100.0
2013-10-11 13:00:00,36.54,36.55,36.53,36.54,13900.0,27.7028,27.7103,27.6952,27.7028,13900.0
2013-10-11 13:05:00,36.54,36.61,36.54,36.61,10000.0,27.7028,27.7558,27.7028,27.7558,10000.0
2013-10-11 13:10:00,36.61,36.61,36.54,36.54,21700.0,27.7558,27.7558,27.7028,27.7028,21700.0
2013-10-11 13:15:00,36.54,36.55,36.51,36.53,23400.0,27.7028,27.7103,27.68,27.6952,23400.0
2013-10-11 13:20:00,36.52,36.52,36.5,36.52,5700.0,27.6876,27.6876,27.6724,27.6876,5700.0
2013-10-11 13:25:00,36.52,36.53,36.5,36.5,8000.0,27.6876,27.6952,27.6724,27.6724,8000.0
2013-10-11 13:30:00,36.51,36.52,36.49,36.5,16700.0,27.68,27.6876,27.6649,27.6724,16700.0
2013-10-11 13:35:00,36.5,36.52,36.48,36.48,18300.0,27.6724,27.6876,27.6573,27.6573,18300.0
2013-10-11 13:40:00,36.48,36.48,36.45,36.45,34000.0,27.6573,27.6573,27.6345,27.6345,34000.0
2013-10-11 13:45:00,36.45,36.48,36.45,36.48,90200.0,27.6345,27.6573,27.6345,27.6573,90200.0
2013-10-11 13:50:00,36.47,36.51,36.45,36.51,115900.0,27.6497,27.68,27.6345,27.68,115900.0
2013-10-11 13:55:00,36.51,36.53,36.48,36.53,16600.0,27.68,27.6952,27.6573,27.6952,16600.0
2013-10-11 14:00:00,36.52,36.58,36.5,36.57,90100.0,27.6876,27.7331,27.6724,27.7255,90100.0
2013-10-11 14:05:00,36.57,36.59,36.55,36.59,34700.0,27.7255,27.7407,27.7103,27.7407,34700.0
2013-10-11 14:10:00,36.59,36.59,36.55,36.55,45300.0,27.7407,27.7407,27.7103,27.7103,45300.0
2013-10-11 14:15:00,36.55,36.58,36.54,36.57,43100.0,27.7103,27.7331,27.7028,27.7255,43100.0
2013-10-11 14:20:00,36.57,36.63,36.57,36.63,123800.0,27.7255,27.771,27.7255,27.771,123800.0
2013-10-11 14:25:00,36.63,36.66,36.63,36.66,183700.0,27.771,27.7937,27.771,27.7937,183700.0
2013-10-11 14:30:00,36.66,36.68,36.64,36.66,399900.0,27.7937,27.8089,27.7786,27.7937,399900.0
2013-10-11 14:35:00,36.66,36.66,36.63,36.64,11900.0,27.7937,27.7937,27.771,27.7786,11900.0
2013-10-11 14:40:00,36.63,36.65,36.62,36.64,20300.0,27.771,27.7862,27.7634,27.7786,20300.0
2013-10-11 14:45:00,36.65,36.66,36.62,36.63,42300.0,27.7862,27.7937,27.7634,27.771,42300.0
2013-10-11 14:50:00,36.62,36.63,36.59,36.6,42600.0,27.7634,27.771,27.7407,27.7483,42600.0
2013-10-11 14:55:00,36.6,36.63,36.6,36.63,51000.0,27.7483,27.771,27.7483,27.771,51000.0
2013-10-11 15:00:00,36.63,36.63,36.58,36.61,86600.0,27.771,27.771,27.7331,27.7558,86600.0
2013-10-11 15:05:00,36.6,36.61,36.6,36.61,14500.0,27.7483,27.7558,27.7483,27.7558,14500.0
2013-10-11 15:10:00,36.6,36.62,36.54,36.54,70400.0,27.7483,27.7634,27.7028,27.7028,70400.0
2013-10-11 15:15:00,36.54,36.57,36.52,36.57,109200.0,27.7028,27.7255,27.6876,27.7255,109200.0
2013-10-11 15:20:00,36.57,36.59,36.56,36.58,20300.0,27.7255,27.7407,27.7179,27.7331,20300.0
2013-10-11 15:25:00,36.57,36.6,36.57,36.6,43900.0,27.7255,27.7483,27.7255,27.7483,43900.0
2013-10-11 15:30:00,36.6,36.64,36.6,36.61,90600.0,27.7483,27.7786,27.7483,27.7558,90600.0
2013-10-11 15:35:00,36.61,36.62,36.6,36.6,33000.0,27.7558,27.7634,27.7483,27.7483,33000.0
2013-10-11 15:40:00,36.6,36.62,36.58,36.61,62400.0,27.7483,27.7634,27.7331,27.7558,62400.0
2013-10-11 15:45:00,36.6,36.62,36.58,36.59,68900.0,27.7483,27.7634,27.7331,27.7407,68900.0
2013-10-11 15:50:00,36.59,36.6,36.57,36.59,82700.0,27.7407,27.7483,27.7255,27.7407,82700.0
2013-10-11 15:55:00,36.58,36.68,36.57,36.67,145000.0,27.7331,27.8089,27.7255,27.8013,145000.0
2013-10-14 09:30:00,36.39,36.53,36.39,36.53,29300.0,27.589,27.6952,27.589,27.6952,29300.0
2013-10-14 09:35:00,36.53,36.69,36.53,36.65,17500.0,27.6952,27.8165,27.6952,27.7862,17500.0
2013-10-14 09:40:00,36.65,36.73,36.65,36.69,226400.0,27.7862,27.8468,27.7862,27.8165,226400.0
2013-10-14 09:45:00,36.7,36.72,36.63,36.63,59600.0,27.8241,27.8392,27.771,27.771,59600.0
2013-10-14 09:50:00,36.63,36.67,36.61,36.61,31300.0,27.771,27.8013,27.7558,27.7558,31300.0
2013-10-14 09:55:00,36.61,36.63,36.56,36.61,51100.0,27.7558,27.771,27.7179,27.7558,51100.0
2013-10-14 10:00:00,36.61,36.62,36.58,36.59,29000.0,27.7558,27.7634,27.7331,27.7407,29000.0
2013-10-14 10:05:00,36.59,36.67,36.55,36.67,31100.0,27.7407,27.8013,27.7103,27.8013,31100.0
2013-10-14 10:10:00,36.67,36.69,36.62,36.64,26400.0,27.8013,27.8165,27.7634,27.7786,26400.0
2013-10-14 10:15:00,36.63,36.65,36.6,36.6,14500.0,27.771,27.7862,27.7483,27.7483,14500.0
2013-10-14 10:20:00,36.6,36.64,36.59,36.59,32900.0,27.7483,27.7786,27.7407,27.7407,32900.0
2013-10-14 10:25:00,36.59,36.62,36.58,36.6,22800.0,27.7407,27.7634,27.7331,27.7483,22800.0
2013-10-14 10:30:00,36.61,36.62,36.54,36.54,20100.0,27.7558,27.7634,27.7028,27.7028,20100.0
2013-10-14 10:35:00,36.55,36.6,36.55,36.59,52200.0,27.7103,27.7483,27.7103,27.7407,52200.0
2013-10-14 10:40:00,36.59,36.66,36.59,36.64,60300.0,27.7407,27.7937,27.7407,27.7786,60300.0
2013-10-14 10:45:00,36.64,36.69,36.62,36.62,15500.0,27.7786,27.8165,27.7634,27.7634,15500.0
2013-10-14 10:50:00,36.63,36.63,36.57,36.58,15500.0,27.771,27.771,27.7255,27.7331,15500.0
2013-10-14 10:55:00,36.58,36.65,36.57,36.64,15600.0,27.7331,27.7862,27.7255,27.7786,15600.0
2013-10-14 11:00:00,36.63,36.64,36.59,36.61,8900.0,27.771,27.7786,27.7407,27.7558,8900.0
2013-10-14 11:05:00,36.6,36.61,36.6,36.6,3300.0,27.7483,27.7558,27.7483,27.7483,3300.0
2013-10-14 11:10:00,36.61,36.64,36.61,36.61,8200.0,27.7558,27.7786,27.7558,27.7558,8200.0
2013-10-14 11:15:00,36.62,36.62,36.57,36.58,5600.0,27.7634,27.7634,27.7255,27.7331,5600.0
2013-10-14 11:20:00,36.58,36.59,36.58,36.58,1600.0,27.7331,27.7407,27.7331,27.7331,1600.0
2013-10-14 11:25:00,36.57,36.59,36.56,36.59,7900.0,27.7255,27.7407,27.7179,27.7407,7900.0
2013-10-14 11:30:00,36.59,36.62,36.57,36.58,37000.0,27.7407,27.7634,27.7255,27.7331,37000.0
2013-10-14 11:35:00,36.58,36.65,36.58,36.65,51600.0,27.7331,27.7862,27.7331,27.7862,51600.0
2013-10-14 11:40:00,36.65,36.67,36.61,36.62,15300.0,27.7862,27.8013,27.7558,27.7634,15300.0
2013-10-14 11:45:00,36.63,36.66,36.63,36.64,9800.0,27.771,27.7937,27.771,27.7786,9800.0
2013-10-14 11:50:00,36.63,36.65,36.62,36.63,14100.0,27.771,27.7862,27.7634,27.771,14100.0
2013-10-14 11:55:00,36.62,36.64,36.62,36.64,4100.0,27.7634,27.7786,27.7634,27.7786,4100.0
2013-10-14 12:00:00,36.63,36.67,36.63,36.66,10000.0,27.771,27.8013,27.771,27.7937,10000.0
2013-10-14 12:05:00,36.66,36.66,36.6,36.62,10200.0,27.7937,27.7937,27.7483,27.7634,10200.0
2013-10-14 12:10:00,36.61,36.62,36.57,36.58,3800.0,27.7558,27.7634,27.7255,27.7331,3800.0
2013-10-14 12:15:00,36.59,36.63,36.59,36.61,6900.0,27.7407,27.771,27.7407,27.7558,6900.0
2013-10-14 12:20:00,36.61,36.61,36.53,36.53,8200.0,27.7558,27.7558,27.6952,27.6952,8200.0
2013-10-14 12:25:00,36.54,36.55,36.53,36.55,15700.0,27.7028,27.7103,27.6952,27.7103,15700.0
2013-10-14 12:30:00,36.54,36.56,36.53,36.53,4100.0,27.7028,27.7179,27.6952,27.6952,4100.0
2013-10-14 12:35:00,36.55,36.57,36.55,36.57,4900.0,27.7103,27.7255,27.7103,27.7255,4900.0
2013-10-14 12:40:00,36.57,36.57,36.52,36.53,16300.0,27.7255,27.7255,27.6876,27.6952,16300.0
2013-10-14 12:45:00,36.52,36.55,36.52,36.53,5300.0,27.6876,27.7103,27.6876,27.6952,5300.0
2013-10-14 12:50:00,36.54,36.59,36.54,36.58,15100.0,27.7028,27.7407,27.7028,27.7331,15100.0
2013-10-14 12:55:00,36.57,36.58,36.57,36.57,6900.0,27.7255,27.7331,27.7255,27.7255,6900.0
2013-10-14 13:00:00,36.58,36.59,36.55,36.59,7100.0,27.7331,27.7407,27.7103,27.7407,7100.0
2013-10-14 13:05:00,36.59,36.61,36.59,36.61,8000.0,27.7407,27.7558,27.7407,27.7558,8000.0
2013-10-14 13:10:00,36.62,36.69,36.62,36.66,22900.0,27.7634,27.8165,27.7634,27.7937,22900.0
2013-10-14 13:15:00,36.66,36.69,36.65,36.69,56900.0,27.7937,27.8165,27.7862,27.8165,56900.0
2013-10-14 13:20:00,36.69,36.7,36.68,36.69,68300.0,27.8165,27.8241,27.8089,27.8165,68300.0
2013-10-14 13:25:00,36.69,36.7,36.67,36.68,23700.0,27.8165,27.8241,27.8013,27.8089,23700.0
2013-10-14 13:30:00,36.68,36.68,36.67,36.68,1800.0,27.8089,27.8089,27.8013,27.8089,1800.0
2013-10-14 13:35:00,36.67,36.73,36.67,36.73,100200.0,27.8013,27.8468,27.8013,27.8468,100200.0
2013-10-14 13:40:00,36.73,36.74,36.71,36.74,17800.0,27.8468,27.8544,27.8316,27.8544,17800.0
2013-10-14 13:45:00,36.74,36.74,36.7,36.7,14500.0,27.8544,27.8544,27.8241,27.8241,14500.0
2013-10-14 13:50:00,36.7,36.7,36.68,36.68,9700.0,27.8241,27.8241,27.8089,27.8089,9700.0
2013-10-14 13:55:00,36.69,36.71,36.68,36.7,12500.0,27.8165,27.8316,27.8089,27.8241,12500.0
2013-10-14 14:00:00,36.7,36.74,36.7,36.74,54200.0,27.8241,27.8544,27.8241,27.8544,54200.0
2013-10-14 14:05:00,36.74,36.78,36.74,36.75,77200.0,27.8544,27.8847,27.8544,27.862,77200.0
2013-10-14 14:10:00,36.75,36.77,36.75,36.75,15000.0,27.862,27.8771,27.862,27.862,15000.0
2013-10-14 14:15:00,36.76,36.8,36.76,36.8,22000.0,27.8696,27.8999,27.8696,27.8999,22000.0
2013-10-14 14:20:00,36.8,36.8,36.76,36.79,31400.0,27.8999,27.8999,27.8696,27.8923,31400.0
2013-10-14 14:25:00,36.79,36.8,36.77,36.78,17500.0,27.8923,27.8999,27.8771,27.8847,17500.0
2013-10-14 14:30:00,36.79,36.8,36.79,36.8,4200.0,27.8923,27.8999,27.8923,27.8999,4200.0
2013-10-14 14:35:00,36.79,36.81,36.79,36.79,5000.0,27.8923,27.9075,27.8923,27.8923,5000.0
2013-10-14 14:40:00,36.79,36.8,36.73,36.74,23800.0,27.8923,27.8999,27.8468,27.8544,23800.0
2013-10-14 14:45:00,36.75,36.79,36.75,36.79,7100.0,27.862,27.8923,27.862,27.8923,7100.0
2013-10-14 14:50:00,36.8,36.8,36.75,36.78,17900.0,27.8999,27.8999,27.862,27.8847,17900.0
2013-10-14 14:55:00,36.77,36.79,36.74,36.78,5900.0,27.8771,27.8923,27.8544,27.8847,5900.0
2013-10-14 15:00:00,36.77,36.78,36.74,36.78,11900.0,27.8771,27.8847,27.8544,27.8847,11900.0
2013-10-14 15:05:00,36.77,36.85,36.77,36.85,17100.0,27.8771,27.9378,27.8771,27.9378,17100.0
2013-10-14 15:10:00,36.85,36.85,36.8,36.83,11100.0,27.9378,27.9378,27.8999,27.9226,11100.0
2013-10-14 15:15:00,36.82,36.83,36.78,36.78,7100.0,27.915,27.9226,27.8847,27.8847,7100.0
2013-10-14 15:20:00,36.79,36.8,36.78,36.79,7000.0,27.8923,27.8999,27.8847,27.8923,7000.0
2013-10-14 15:25:00,36.79,36.82,36.77,36.82,35800.0,27.8923,27.915,27.8771,27.915,35800.0
2013-10-14 15:30:00,36.82,36.83,36.79,36.79,49700.0,27.915,27.9226,27.8923,27.8923,49700.0
2013-10-14 15:35:00,36.79,36.8,36.74,36.74,13000.0,27.8923,27.8999,27.8544,27.8544,13000.0
2013-10-14 15:40:00,36.75,36.79,36.75,36.79,18700.0,27.862,27.8923,27.862,27.8923,18700.0
2013-10-14 15:45:00,36.78,36.8,36.75,36.75,48900.0,27.8847,27.8999,27.862,27.862,48900.0
2013-10-14 15:50:00,36.75,36.77,36.73,36.76,133500.0,27.862,27.8771,27.8468,27.8696,133500.0
2013-10-14 15:55:00,36.75,36.83,36.74,36.8,63200.0,27.862,27.9226,27.8544,27.8999,63200.0
2013-10-15 09:30:00,36.75,36.78,36.57,36.6,33600.0,27.862,27.8847,27.7255,27.7483,33600.0
2013-10-15 09:35:00,36.61,36.69,36.61,36.66,6400.0,27.7558,27.8165,27.7558,27.7937,6400.0
2013-10-15 09:40:00,36.64,36.67,36.61,36.61,7200.0,27.7786,27.8013,27.7558,27.7558,7200.0
2013-10-15 09:45:00,36.62,36.63,36.51,36.53,19600.0,27.7634,27.771,27.68,27.6952,19600.0
2013-10-15 09:50:00,36.54,36.6,36.54,36.55,22300.0,27.7028,27.7483,27.7028,27.7103,22300.0
2013-10-15 09:55:00,36.55,36.61,36.55,36.58,35700.0,27.7103,27.7558,27.7103,27.7331,35700.0
2013-10-15 10:00:00,36.59,36.7,36.55,36.6,119300.0,27.7407,27.8241,27.7103,27.7483,119300.0
2013-10-15 10:05:00,36.61,36.72,36.61,36.72,21900.0,27.7558,27.8392,27.7558,27.8392,21900.0
2013-10-15 10:10:00,36.73,36.86,36.72,36.84,222300.0,27.8468,27.9454,27.8392,27.9302,222300.0
2013-10-15 10:15:00,36.84,36.87,36.78,36.78,59700.0,27.9302,27.953,27.8847,27.8847,59700.0
2013-10-15 10:20:00,36.79,36.86,36.79,36.86,53500.0,27.8923,27.9454,27.8923,27.9454,53500.0
2013-10-15 10:25:00,36.85,36.87,36.79,36.79,49100.0,27.9378,27.953,27.8923,27.8923,49100.0
2013-10-15 10:30:00,36.78,36.82,36.74,36.75,28400.0,27.8847,27.915,27.8544,27.862,28400.0
2013-10-15 10:35:00,36.76,36.83,36.76,36.81,14200.0,27.8696,27.9226,27.8696,27.9075,14200.0
2013-10-15 10:40:00,36.81,36.82,36.74,36.81,58500.0,27.9075,27.915,27.8544,27.9075,58500.0
2013-10-15 10:45:00,36.82,36.82,36.76,36.77,34100.0,27.915,27.915,27.8696,27.8771,34100.0
2013-10-15 10:50:00,36.77,36.77,36.71,36.72,24600.0,27.8771,27.8771,27.8316,27.8392,24600.0
2013-10-15 10:55:00,36.73,36.76,36.71,36.73,44600.0,27.8468,27.8696,27.8316,27.8468,44600.0
2013-10-15 11:00:00,36.72,36.77,36.68,36.72,60900.0,27.8392,27.8771,27.8089,27.8392,60900.0
2013-10-15 11:05:00,36.72,36.75,36.69,36.71,22200.0,27.8392,27.862,27.8165,27.8316,22200.0
2013-10-15 11:10:00,36.71,36.83,36.68,36.77,96200.0,27.8316,27.9226,27.8089,27.8771,96200.0
2013-10-15 11:15:00,36.77,36.83,36.76,36.78,73700.0,27.8771,27.9226,27.8696,27.8847,73700.0
2013-10-15 11:20:00,36.79,36.83,36.78,36.82,51800.0,27.8923,27.9226,27.8847,27.915,51800.0
2013-10-15 11:25:00,36.81,36.83,36.78,36.78,15200.0,27.9075,27.9226,27.8847,27.8847,15200.0
2013-10-15 11:30:00,36.78,36.8,36.76,36.76,24900.0,27.8847,27.8999,27.8696,27.8696,24900.0
2013-10-15 11:35:00,36.76,36.76,36.73,36.75,8200.0,27.8696,27.8696,27.8468,27.862,8200.0
2013-10-15 11:40:00,36.76,36.77,36.73,36.73,17100.0,27.8696,27.8771,27.8468,27.8468,17100.0
2013-10-15 11:45:00,36.73,36.74,36.68,36.7,6800.0,27.8468,27.8544,27.8089,27.8241,6800.0
2013-10-15 11:50:00,36.7,36.72,36.69,36.69,8500.0,27.8241,27.8392,27.8165,27.8165,8500.0
2013-10-15 11:55:00,36.69,36.71,36.66,36.68,20200.0,27.8165,27.8316,27.7937,27.8089,20200.0
2013-10-15 12:00:00,36.68,36.69,36.63,36.66,68800.0,27.8089,27.8165,27.771,27.7937,68800.0
2013-10-15 12:05:00,36.66,36.67,36.63,36.66,34800.0,27.7937,27.8013,27.771,27.7937,34800.0
2013-10-15 12:10:00,36.66,36.73,36.66,36.67,56300.0,27.7937,27.8468,27.7937,27.8013,56300.0
2013-10-15 12:15:00,36.67,36.67,36.62,36.66,21600.0,27.8013,27.8013,27.7634,27.7937,21600.0
2013-10-15 12:20:00,36.66,36.72,36.66,36.71,49800.0,27.7937,27.8392,27.7937,27.8316,49800.0
2013-10-15 12:25:00,36.71,36.71,36.65,36.65,16500.0,27.8316,27.8316,27.7862,27.7862,16500.0
2013-10-15 12:30:00,36.65,36.66,36.62,36.65,43400.0,27.7862,27.7937,27.7634,27.7862,43400.0
2013-10-15 12:35:00,36.66,36.66,36.65,36.66,10400.0,27.7937,27.7937,27.7862,27.7937,10400.0
2013-10-15 12:40:00,36.65,36.68,36.64,36.66,5500.0,27.7862,27.8089,27.7786,27.7937,5500.0
2013-10-15 12:45:00,36.67,36.68,36.65,36.65,4300.0,27.8013,27.8089,27.7862,27.7862,4300.0
2013-10-15 12:50:00,36.65,36.66,36.63,36.63,2700.0,27.7862,27.7937,27.771,27.771,2700.0
2013-10-15 12:55:00,36.62,36.63,36.6,36.61,11200.0,27.7634,27.771,27.7483,27.7558,11200.0
2013-10-15 13:00:00,36.62,36.65,36.62,36.62,8800.0,27.7634,27.7862,27.7634,27.7634,8800.0
2013-10-15 13:05:00,36.61,36.63,36.61,36.63,7000.0,27.7558,27.771,27.7558,27.771,7000.0
2013-10-15 13:10:00,36.62,36.66,36.59,36.66,24400.0,27.7634,27.7937,27.7407,27.7937,24400.0
2013-10-15 13:15:00,36.65,36.65,36.63,36.64,6600.0,27.7862,27.7862,27.771,27.7786,6600.0
2013-10-15 13:20:00,36.65,36.65,36.63,36.63,2300.0,27.7862,27.7862,27.771,27.771,2300.0
2013-10-15 13:25:00,36.64,36.64,36.55,36.55,32400.0,27.7786,27.7786,27.7103,27.7103,32400.0
2013-10-15 13:30:00,36.55,36.61,36.54,36.6,12000.0,27.7103,27.7558,27.7028,27.7483,12000.0
2013-10-15 13:35:00,36.6,36.61,36.58,36.6,13500.0,27.7483,27.7558,27.7331,27.7483,13500.0
2013-10-15 13:40:00,36.59,36.64,36.58,36.64,59000.0,27.7407,27.7786,27.7331,27.7786,59000.0
2013-10-15 13:45:00,36.64,36.65,36.61,36.61,16800.0,27.7786,27.7862,27.7558,27.7558,16800.0
2013-10-15 13:50:00,36.61,36.62,36.58,36.6,66900.0,27.7558,27.7634,27.7331,27.7483,66900.0
2013-10-15 13:55:00,36.6,36.62,36.6,36.62,3600.0,27.7483,27.7634,27.7483,27.7634,3600.0
2013-10-15 14:00:00,36.62,36.65,36.62,36.65,27000.0,27.7634,27.7862,27.7634,27.7862,27000.0
2013-10-15 14:05:00,36.63,36.63,36.59,36.61,15900.0,27.771,27.771,27.7407,27.7558,15900.0
2013-10-15 14:10:00,36.6,36.63,36.57,36.62,73000.0,27.7483,27.771,27.7255,27.7634,73000.0
2013-10-15 14:15:00,36.62,36.64,36.62,36.63,7700.0,27.7634,27.7786,27.7634,27.771,7700.0
2013-10-15 14:20:00,36.63,36.63,36.57,36.58,15900.0,27.771,27.771,27.7255,27.7331,15900.0
2013-10-15 14:25:00,36.56,36.59,36.52,36.53,16500.0,27.7179,27.7407,27.6876,27.6952,16500.0
2013-10-15 14:30:00,36.53,36.54,36.52,36.53,24000.0,27.6952,27.7028,27.6876,27.6952,24000.0
2013-10-15 14:35:00,36.53,36.53,36.45,36.52,15100.0,27.6952,27.6952,27.6345,27.6876,15100.0
2013-10-15 14:40:00,36.51,36.52,36.48,36.49,26700.0,27.68,27.6876,27.6573,27.6649,26700.0
2013-10-15 14:45:00,36.5,36.51,36.44,36.49,26200.0,27.6724,27.68,27.6269,27.6649,26200.0
2013-10-15 14:50:00,36.49,36.54,36.49,36.51,11200.0,27.6649,27.7028,27.6649,27.68,11200.0
2013-10-15 14:55:00,36.5,36.56,36.5,36.55,12300.0,27.6724,27.7179,27.6724,27.7103,12300.0
2013-10-15 15:00:00,36.55,36.57,36.52,36.52,19400.0,27.7103,27.7255,27.6876,27.6876,19400.0
2013-10-15 15:05:00,36.51,36.58,36.5,36.57,50000.0,27.68,27.7331,27.6724,27.7255,50000.0
2013-10-15 15:10:00,36.57,36.59,36.54,36.57,22900.0,27.7255,27.7407,27.7028,27.7255,22900.0
2013-10-15 15:15:00,36.57,36.59,36.55,36.59,12900.0,27.7255,27.7407,27.7103,27.7407,12900.0
2013-10-15 15:20:00,36.6,36.6,36.56,36.56,42300.0,27.7483,27.7483,27.7179,27.7179,42300.0
2013-10-15 15:25:00,36.57,36.59,36.55,36.59,93000.0,27.7255,27.7407,27.7103,27.7407,93000.0
2013-10-15 15:30:00,36.58,36.59,36.52,36.54,87200.0,27.7331,27.7407,27.6876,27.7028,87200.0
2013-10-15 15:35:00,36.53,36.57,36.52,36.54,50800.0,27.6952,27.7255,27.6876,27.7028,50800.0
2013-10-15 15:40:00,36.54,36.54,36.5,36.51,43400.0,27.7028,27.7028,27.6724,27.68,43400.0
2013-10-15 15:45:00,36.52,36.53,36.5,36.52,31400.0,27.6876,27.6952,27.6724,27.6876,31400.0
2013-10-15 15:50:00,36.51,36.53,36.51,36.53,20700.0,27.68,27.6952,27.68,27.6952,20700.0
2013-10-15 15:55:00,36.52,36.54,36.49,36.5,195300.0,27.6876,27.7028,27.6649,27.6724,195300.0
2013-10-16 09:30:00,36.67,36.78,36.65,36.71,28800.0,27.8013,27.8847,27.7862,27.8316,28800.0
2013-10-16 09:35:00,36.74,36.78,36.72,36.74,11500.0,27.8544,27.8847,27.8392,27.8544,11500.0
2013-10-16 09:40:00,36.74,36.77,36.72,36.73,34000.0,27.8544,27.8771,27.8392,27.8468,34000.0
2013-10-16 09:45:00,36.75,36.81,36.73,36.8,56700.0,27.862,27.9075,27.8468,27.8999,56700.0
2013-10-16 09:50:00,36.81,36.99,36.8,36.98,272500.0,27.9075,28.0439,27.8999,28.0363,272500.0
2013-10-16 09:55:00,36.98,37.1,36.98,37.09,287400.0,28.0363,28.1273,28.0363,28.1197,287400.0
2013-10-16 10:00:00,37.09,37.13,37.06,37.11,265300.0,28.1197,28.1501,28.097,28.1349,265300.0
2013-10-16 10:05:00,37.11,37.16,37.09,37.11,221300.0,28.1349,28.1728,28.1197,28.1349,221300.0
2013-10-16 10:10:00,37.1,37.2,37.09,37.17,231400.0,28.1273,28.2031,28.1197,28.1804,231400.0
2013-10-16 10:15:00,37.18,37.2,37.15,37.17,264800.0,28.188,28.2031,28.1652,28.1804,264800.0
2013-10-16 10:20:00,37.17,37.18,37.1,37.17,257900.0,28.1804,28.188,28.1273,28.1804,257900.0
2013-10-16 10:25:00,37.17,37.2,37.13,37.13,141200.0,28.1804,28.2031,28.1501,28.1501,141200.0
2013-10-16 10:30:00,37.13,37.2,37.13,37.15,75900.0,28.1501,28.2031,28.1501,28.1652,75900.0
2013-10-16 10:35:00,37.15,37.16,37.12,37.15,165800.0,28.1652,28.1728,28.1425,28.1652,165800.0
2013-10-16 10:40:00,37.15,37.16,37.12,37.14,80600.0,28.1652,28.1728,28.1425,28.1577,80600.0
2013-10-16 10:45:00,37.13,37.16,37.1,37.15,76500.0,28.1501,28.1728,28.1273,28.1652,76500.0
2013-10-16 10:50:00,37.15,37.15,37.12,37.14,39900.0,28.1652,28.1652,28.1425,28.1577,39900.0
2013-10-16 10:55:00,37.13,37.15,37.1,37.14,116500.0,28.1501,28.1652,28.1273,28.1577,116500.0
2013-10-16 11:00:00,37.14,37.17,37.11,37.16,84500.0,28.1577,28.1804,28.1349,28.1728,84500.0
2013-10-16 11:05:00,37.16,37.25,37.15,37.24,269400.0,28.1728,28.241,28.1652,28.2335,269400.0
2013-10-16 11:10:00,37.24,37.24,37.17,37.17,88700.0,28.2335,28.2335,28.1804,28.1804,88700.0
2013-10-16 11:15:00,37.17,37.2,37.12,37.12,63200.0,28.1804,28.2031,28.1425,28.1425,63200.0
2013-10-16 11:20:00,37.12,37.16,37.11,37.13,53300.0,28.1425,28.1728,28.1349,28.1501,53300.0
2013-10-16 11:25:00,37.14,37.14,37.1,37.1,70000.0,28.1577,28.1577,28.1273,28.1273,70000.0
2013-10-16 11:30:00,37.11,37.15,37.11,37.12,90000.0,28.1349,28.1652,28.1349,28.1425,90000.0
2013-10-16 11:35:00,37.12,37.14,37.11,37.13,32100.0,28.1425,28.1577,28.1349,28.1501,32100.0
2013-10-16 11:40:00,37.14,37.14,37.11,37.12,6200.0,28.1577,28.1577,28.1349,28.1425,6200.0
2013-10-16 11:45:00,37.12,37.15,37.1,37.1,25500.0,28.1425,28.1652,28.1273,28.1273,25500.0
2013-10-16 11:50:00,37.1,37.13,37.1,37.11,57700.0,28.1273,28.1501,28.1273,28.1349,57700.0
2013-10-16 11:55:00,37.11,37.13,37.11,37.12,9600.0,28.1349,28.1501,28.1349,28.1425,9600.0
2013-10-16 12:00:00,37.11,37.15,37.11,37.14,69700.0,28.1349,28.1652,28.1349,28.1577,69700.0
2013-10-16 12:05:00,37.13,37.14,37.11,37.14,63600.0,28.1501,28.1577,28.1349,28.1577,63600.0
2013-10-16 12:10:00,37.14,37.16,37.13,37.15,52600.0,28.1577,28.1728,28.1501,28.1652,52600.0
2013-10-16 12:15:00,37.15,37.18,37.15,37.17,239900.0,28.1652,28.188,28.1652,28.1804,239900.0
2013-10-16 12:20:00,37.18,37.22,37.16,37.2,269900.0,28.188,28.2183,28.1728,28.2031,269900.0
2013-10-16 12:25:00,37.2,37.22,37.15,37.15,135500.0,28.2031,28.2183,28.1652,28.1652,135500.0
2013-10-16 12:30:00,37.15,37.15,37.1,37.12,26700.0,28.1652,28.1652,28.1273,28.1425,26700.0
2013-10-16 12:35:00,37.11,37.14,37.11,37.13,11200.0,28.1349,28.1577,28.1349,28.1501,11200.0
2013-10-16 12:40:00,37.14,37.16,37.13,37.13,24500.0,28.1577,28.1728,28.1501,28.1501,24500.0
2013-10-16 12:45:00,37.13,37.15,37.13,37.15,10100.0,28.1501,28.1652,28.1501,28.1652,10100.0
2013-10-16 12:50:00,37.13,37.14,37.11,37.13,16000.0,28.1501,28.1577,28.1349,28.1501,16000.0
2013-10-16 12:55:00,37.13,37.13,37.1,37.12,15300.0,28.1501,28.1501,28.1273,28.1425,15300.0
2013-10-16 13:00:00,37.12,37.13,37.1,37.1,14400.0,28.1425,28.1501,28.1273,28.1273,14400.0
2013-10-16 13:05:00,37.12,37.12,37.09,37.09,7100.0,28.1425,28.1425,28.1197,28.1197,7100.0
2013-10-16 13:10:00,37.09,37.1,37.06,37.09,15600.0,28.1197,28.1273,28.097,28.1197,15600.0
2013-10-16 13:15:00,37.11,37.11,37.09,37.1,15800.0,28.1349,28.1349,28.1197,28.1273,15800.0
2013-10-16 13:20:00,37.09,37.09,37.07,37.07,21400.0,28.1197,28.1197,28.1046,28.1046,21400.0
2013-10-16 13:25:00,37.06,37.1,37.06,37.09,15900.0,28.097,28.1273,28.097,28.1197,15900.0
2013-10-16 13:30:00,37.09,37.11,37.07,37.11,29900.0,28.1197,28.1349,28.1046,28.1349,29900.0
2013-10-16 13:35:00,37.11,37.12,37.1,37.11,10000.0,28.1349,28.1425,28.1273,28.1349,10000.0
2013-10-16 13:40:00,37.12,37.13,37.09,37.09,29500.0,28.1425,28.1501,28.1197,28.1197,29500.0
2013-10-16 13:45:00,37.09,37.12,37.09,37.12,15500.0,28.1197,28.1425,28.1197,28.1425,15500.0
2013-10-16 13:50:00,37.12,37.12,37.08,37.1,15600.0,28.1425,28.1425,28.1122,28.1273,15600.0
2013-10-16 13:55:00,37.09,37.1,37.07,37.08,53600.0,28.1197,28.1273,28.1046,28.1122,53600.0
2013-10-16 14:00:00,37.08,37.09,37.06,37.06,13500.0,28.1122,28.1197,28.097,28.097,13500.0
2013-10-16 14:05:00,37.06,37.07,37.04,37.05,5300.0,28.097,28.1046,28.0818,28.0894,5300.0
2013-10-16 14:10:00,37.05,37.07,37.04,37.05,14400.0,28.0894,28.1046,28.0818,28.0894,14400.0
2013-10-16 14:15:00,37.06,37.06,37.03,37.03,9700.0,28.097,28.097,28.0743,28.0743,9700.0
2013-10-16 14:20:00,37.04,37.04,37.02,37.03,11000.0,28.0818,28.0818,28.0667,28.0743,11000.0
2013-10-16 14:25:00,37.03,37.04,36.99,36.99,23900.0,28.0743,28.0818,28.0439,28.0439,23900.0
2013-10-16 14:30:00,36.99,37.02,36.99,37.02,11200.0,28.0439,28.0667,28.0439,28.0667,11200.0
2013-10-16 14:35:00,37.01,37.01,36.98,36.98,40700.0,28.0591,28.0591,28.0363,28.0363,40700.0
2013-10-16 14:40:00,36.98,37.02,36.97,37.02,14100.0,28.0363,28.0667,28.0288,28.0667,14100.0
2013-10-16 14:45:00,37.0,37.02,37.0,37.02,6200.0,28.0515,28.0667,28.0515,28.0667,6200.0
2013-10-16 14:50:00,37.01,37.02,36.99,36.99,26500.0,28.0591,28.0667,28.0439,28.0439,26500.0
2013-10-16 14:55:00,36.98,37.0,36.97,37.0,4500.0,28.0363,28.0515,28.0288,28.0515,4500.0
2013-10-16 15:00:00,37.0,37.0,36.99,36.99,20600.0,28.0515,28.0515,28.0439,28.0439,20600.0
2013-10-16 15:05:00,36.99,37.02,36.99,37.01,29200.0,28.0439,28.0667,28.0439,28.0591,29200.0
2013-10-16 15:10:00,37.01,37.03,36.99,37.0,26300.0,28.0591,28.0743,28.0439,28.0515,26300.0
2013-10-16 15:15:00,37.0,37.01,36.99,37.01,7300.0,28.0515,28.0591,28.0439,28.0591,7300.0
2013-10-16 15:20:00,37.01,37.03,37.0,37.03,13700.0,28.0591,28.0743,28.0515,28.0743,13700.0
2013-10-16 15:25:00,37.03,37.04,36.99,36.99,49700.0,28.0743,28.0818,28.0439,28.0439,49700.0
2013-10-16 15:30:00,36.99,37.01,36.98,37.0,19500.0,28.0439,28.0591,28.0363,28.0515,19500.0
2013-10-16 15:35:00,36.99,37.0,36.98,37.0,23800.0,28.0439,28.0515,28.0363,28.0515,23800.0
2013-10-16 15:40:00,37.0,37.01,36.99,37.01,35500.0,28.0515,28.0591,28.0439,28.0591,35500.0
2013-10-16 15:45:00,37.02,37.03,37.01,37.02,61400.0,28.0667,28.0743,28.0591,28.0667,61400.0
2013-10-16 15:50:00,37.02,37.05,37.02,37.04,54900.0,28.0667,28.0894,28.0667,28.0818,54900.0
2013-10-16 15:55:00,37.04,37.05,37.02,37.04,101600.0,28.0818,28.0894,28.0667,28.0818,101600.0
2013-10-17 09:30:00,36.85,37.09,36.71,36.72,70100.0,27.9378,28.1197,27.8316,27.8392,70100.0
2013-10-17 09:35:00,36.74,36.81,36.72,36.8,108600.0,27.8544,27.9075,27.8392,27.8999,108600.0
2013-10-17 09:40:00,36.8,36.85,36.79,36.84,57300.0,27.8999,27.9378,27.8923,27.9302,57300.0
2013-10-17 09:45:00,36.85,36.87,36.8,36.81,39000.0,27.9378,27.953,27.8999,27.9075,39000.0
2013-10-17 09:50:00,36.81,36.84,36.81,36.84,23700.0,27.9075,27.9302,27.9075,27.9302,23700.0
2013-10-17 09:55:00,36.85,36.87,36.83,36.85,28200.0,27.9378,27.953,27.9226,27.9378,28200.0
2013-10-17 10:00:00,36.87,36.93,36.84,36.93,17100.0,27.953,27.9984,27.9302,27.9984,17100.0
2013-10-17 10:05:00,36.93,36.95,36.86,36.87,28400.0,27.9984,28.0136,27.9454,27.953,28400.0
2013-10-17 10:10:00,36.88,36.9,36.84,36.87,18700.0,27.9605,27.9757,27.9302,27.953,18700.0
2013-10-17 10:15:00,36.87,36.87,36.83,36.86,34200.0,27.953,27.953,27.9226,27.9454,34200.0
2013-10-17 10:20:00,36.87,36.89,36.86,36.87,10900.0,27.953,27.9681,27.9454,27.953,10900.0
2013-10-17 10:25:00,36.88,36.91,36.88,36.89,34000.0,27.9605,27.9833,27.9605,27.9681,34000.0
2013-10-17 10:30:00,36.9,36.92,36.9,36.92,12500.0,27.9757,27.9909,27.9757,27.9909,12500.0
2013-10-17 10:35:00,36.92,36.95,36.91,36.93,12900.0,27.9909,28.0136,27.9833,27.9984,12900.0
2013-10-17 10:40:00,36.92,36.94,36.92,36.94,4600.0,27.9909,28.006,27.9909,28.006,4600.0
2013-10-17 10:45:00,36.93,36.95,36.91,36.93,7800.0,27.9984,28.0136,27.9833,27.9984,7800.0
2013-10-17 10:50:00,36.92,36.95,36.92,36.95,10400.0,27.9909,28.0136,27.9909,28.0136,10400.0
2013-10-17 10:55:00,36.94,36.98,36.93,36.97,7000.0,28.006,28.0363,27.9984,28.0288,7000.0
2013-10-17 11:00:00,36.98,37.06,36.98,37.06,6500.0,28.0363,28.097,28.0363,28.097,6500.0
2013-10-17 11:05:00,37.05,37.05,37.01,37.02,9500.0,28.0894,28.0894,28.0591,28.0667,9500.0
2013-10-17 11:10:00,37.02,37.06,37.02,37.06,38800.0,28.0667,28.097,28.0667,28.097,38800.0
2013-10-17 11:15:00,37.06,37.1,37.06,37.09,14500.0,28.097,28.1273,28.097,28.1197,14500.0
2013-10-17 11:20:00,37.09,37.09,37.06,37.08,10200.0,28.1197,28.1197,28.097,28.1122,10200.0
2013-10-17 11:25:00,37.08,37.09,37.08,37.09,9400.0,28.1122,28.1197,28.1122,28.1197,9400.0
2013-10-17 11:30:00,37.1,37.15,37.1,37.14,16200.0,28.1273,28.1652,28.1273,28.1577,16200.0
2013-10-17 11:35:00,37.15,37.15,37.13,37.13,5900.0,28.1652,28.1652,28.1501,28.1501,5900.0
2013-10-17 11:40:00,37.13,37.15,37.13,37.15,6500.0,28.1501,28.1652,28.1501,28.1652,6500.0
2013-10-17 11:45:00,37.15,37.18,37.13,37.16,7300.0,28.1652,28.188,28.1501,28.1728,7300.0
2013-10-17 11:50:00,37.16,37.17,37.12,37.13,34700.0,28.1728,28.1804,28.1425,28.1501,34700.0
2013-10-17 11:55:00,37.12,37.14,37.11,37.11,8500.0,28.1425,28.1577,28.1349,28.1349,8500.0
2013-10-17 12:00:00,37.11,37.13,37.11,37.12,6000.0,28.1349,28.1501,28.1349,28.1425,6000.0
2013-10-17 12:05:00,37.11,37.11,37.09,37.11,13500.0,28.1349,28.1349,28.1197,28.1349,13500.0
2013-10-17 12:10:00,37.11,37.13,37.11,37.11,9000.0,28.1349,28.1501,28.1349,28.1349,9000.0
2013-10-17 12:15:00,37.12,37.17,37.12,37.16,35100.0,28.1425,28.1804,28.1425,28.1728,35100.0
2013-10-17 12:20:00,37.16,37.19,37.16,37.17,10400.0,28.1728,28.1956,28.1728,28.1804,10400.0
2013-10-17 12:25:00,37.16,37.16,37.14,37.16,4600.0,28.1728,28.1728,28.1577,28.1728,4600.0
2013-10-17 12:30:00,37.16,37.16,37.15,37.16,9300.0,28.1728,28.1728,28.1652,28.1728,9300.0
2013-10-17 12:35:00,37.15,37.17,37.15,37.17,16500.0,28.1652,28.1804,28.1652,28.1804,16500.0
2013-10-17 12:40:00,37.17,37.17,37.15,37.16,5000.0,28.1804,28.1804,28.1652,28.1728,5000.0
2013-10-17 12:45:00,37.15,37.18,37.15,37.17,15400.0,28.1652,28.188,28.1652,28.1804,15400.0
2013-10-17 12:50:00,37.17,37.2,37.17,37.19,93100.0,28.1804,28.2031,28.1804,28.1956,93100.0
2013-10-17 12:55:00,37.18,37.2,37.16,37.18,186600.0,28.188,28.2031,28.1728,28.188,186600.0
2013-10-17 13:00:00,37.18,37.19,37.17,37.17,35100.0,28.188,28.1956,28.1804,28.1804,35100.0
2013-10-17 13:05:00,37.17,37.18,37.16,37.16,397100.0,28.1804,28.188,28.1728,28.1728,397100.0
2013-10-17 13:10:00,37.16,37.16,37.13,37.14,43700.0,28.1728,28.1728,28.1501,28.1577,43700.0
2013-10-17 13:15:00,37.14,37.17,37.13,37.16,67600.0,28.1577,28.1804,28.1501,28.1728,67600.0
2013-10-17 13:20:00,37.15,37.16,37.14,37.15,42800.0,28.1652,28.1728,28.1577,28.1652,42800.0
2013-10-17 13:25:00,37.15,37.15,37.13,37.13,64500.0,28.1652,28.1652,28.1501,28.1501,64500.0
2013-10-17 13:30:00,37.13,37.13,37.12,37.13,39000.0,28.1501,28.1501,28.1425,28.1501,39000.0
2013-10-17 13:35:00,37.14,37.15,37.13,37.14,15900.0,28.1577,28.1652,28.1501,28.1577,15900.0
2013-10-17 13:40:00,37.15,37.15,37.13,37.13,29400.0,28.1652,28.1652,28.1501,28.1501,29400.0
2013-10-17 13:45:00,37.12,37.12,37.02,37.02,101400.0,28.1425,28.1425,28.0667,28.0667,101400.0
2013-10-17 13:50:00,37.03,37.07,37.02,37.07,24100.0,28.0743,28.1046,28.0667,28.1046,24100.0
2013-10-17 13:55:00,37.08,37.09,37.07,37.09,25700.0,28.1122,28.1197,28.1046,28.1197,25700.0
2013-10-17 14:00:00,37.08,37.08,37.05,37.07,34300.0,28.1122,28.1122,28.0894,28.1046,34300.0
2013-10-17 14:05:00,37.07,37.08,37.02,37.03,77100.0,28.1046,28.1122,28.0667,28.0743,77100.0
2013-10-17 14:10:00,37.03,37.04,37.02,37.03,16100.0,28.0743,28.0818,28.0667,28.0743,16100.0
2013-10-17 14:15:00,37.02,37.02,37.0,37.0,28900.0,28.0667,28.0667,28.0515,28.0515,28900.0
2013-10-17 14:20:00,37.01,37.05,37.01,37.03,18000.0,28.0591,28.0894,28.0591,28.0743,18000.0
2013-10-17 14:25:00,37.03,37.04,37.02,37.03,26300.0,28.0743,28.0818,28.0667,28.0743,26300.0
2013-10-17 14:30:00,37.03,37.05,37.03,37.05,17600.0,28.0743,28.0894,28.0743,28.0894,17600.0
2013-10-17 14:35:00,37.05,37.05,37.03,37.04,28200.0,28.0894,28.0894,28.0743,28.0818,28200.0
2013-10-17 14:40:00,37.03,37.04,36.96,36.97,99800.0,28.0743,28.0818,28.0212,28.0288,99800.0
2013-10-17 14:45:00,36.97,36.98,36.94,36.94,45300.0,28.0288,28.0363,28.006,28.006,45300.0
2013-10-17 14:50:00,36.94,36.96,36.93,36.94,69400.0,28.006,28.0212,27.9984,28.006,69400.0
2013-10-17 14:55:00,36.94,36.99,36.94,36.99,63800.0,28.006,28.0439,28.006,28.0439,63800.0
2013-10-17 15:00:00,37.0,37.01,36.98,37.0,24100.0,28.0515,28.0591,28.0363,28.0515,24100.0
2013-10-17 15:05:00,37.0,37.04,36.99,37.04,48500.0,28.0515,28.0818,28.0439,28.0818,48500.0
2013-10-17 15:10:00,37.04,37.05,37.02,37.03,63600.0,28.0818,28.0894,28.0667,28.0743,63600.0
2013-10-17 15:15:00,37.03,37.06,37.03,37.05,78900.0,28.0743,28.097,28.0743,28.0894,78900.0
2013-10-17 15:20:00,37.06,37.06,37.05,37.06,34700.0,28.097,28.097,28.0894,28.097,34700.0
2013-10-17 15:25:00,37.06,37.09,37.06,37.06,78400.0,28.097,28.1197,28.097,28.097,78400.0
2013-10-17 15:30:00,37.07,37.11,37.07,37.11,66200.0,28.1046,28.1349,28.1046,28.1349,66200.0
2013-10-17 15:35:00,37.11,37.14,37.11,37.13,47200.0,28.1349,28.1577,28.1349,28.1501,47200.0
2013-10-17 15:40:00,37.14,37.19,37.13,37.18,72800.0,28.1577,28.1956,28.1501,28.188,72800.0
2013-10-17 15:45:00,37.19,37.23,37.18,37.22,101200.0,28.1956,28.2259,28.188,28.2183,101200.0
2013-10-17 15:50:00,37.23,37.27,37.23,37.27,98400.0,28.2259,28.2562,28.2259,28.2562,98400.0
2013-10-17 15:55:00,37.27,37.28,37.24,37.25,216500.0,28.2562,28.2638,28.2335,28.241,216500.0
2013-10-18 09:30:00,37.39,37.45,37.33,37.33,28500.0,28.3472,28.3927,28.3017,28.3017,28500.0
2013-10-18 09:35:00,37.32,37.34,37.15,37.18,17400.0,28.2941,28.3093,28.1652,28.188,17400.0
2013-10-18 09:40:00,37.17,37.2,37.14,37.19,8600.0,28.1804,28.2031,28.1577,28.1956,8600.0
2013-10-18 09:45:00,37.19,37.25,37.14,37.19,13500.0,28.1956,28.241,28.1577,28.1956,13500.0
2013-10-18 09:50:00,37.19,37.21,37.16,37.2,9800.0,28.1956,28.2107,28.1728,28.2031,9800.0
2013-10-18 09:55:00,37.2,37.2,37.11,37.13,23400.0,28.2031,28.2031,28.1349,28.1501,23400.0
2013-10-18 10:00:00,37.13,37.16,37.07,37.08,25100.0,28.1501,28.1728,28.1046,28.1122,25100.0
2013-10-18 10:05:00,37.09,37.14,37.09,37.13,24100.0,28.1197,28.1577,28.1197,28.1501,24100.0
2013-10-18 10:10:00,37.13,37.13,37.08,37.1,21400.0,28.1501,28.1501,28.1122,28.1273,21400.0
2013-10-18 10:15:00,37.1,37.14,37.09,37.12,66600.0,28.1273,28.1577,28.1197,28.1425,66600.0
2013-10-18 10:20:00,37.11,37.16,37.1,37.15,68300.0,28.1349,28.1728,28.1273,28.1652,68300.0
2013-10-18 10:25:00,37.16,37.16,37.14,37.15,87700.0,28.1728,28.1728,28.1577,28.1652,87700.0
2013-10-18 10:30:00,37.15,37.16,37.12,37.12,73200.0,28.1652,28.1728,28.1425,28.1425,73200.0
2013-10-18 10:35:00,37.13,37.15,37.12,37.15,16200.0,28.1501,28.1652,28.1425,28.1652,16200.0
2013-10-18 10:40:00,37.15,37.19,37.14,37.18,14300.0,28.1652,28.1956,28.1577,28.188,14300.0
2013-10-18 10:45:00,37.17,37.2,37.17,37.19,7000.0,28.1804,28.2031,28.1804,28.1956,7000.0
2013-10-18 10:50:00,37.19,37.21,37.16,37.19,11200.0,28.1956,28.2107,28.1728,28.1956,11200.0
2013-10-18 10:55:00,37.19,37.19,37.18,37.18,2300.0,28.1956,28.1956,28.188,28.188,2300.0
2013-10-18 11:00:00,37.18,37.21,37.17,37.21,9300.0,28.188,28.2107,28.1804,28.2107,9300.0
2013-10-18 11:05:00,37.21,37.27,37.21,37.25,94200.0,28.2107,28.2562,28.2107,28.241,94200.0
2013-10-18 11:10:00,37.25,37.29,37.25,37.26,14900.0,28.241,28.2714,28.241,28.2486,14900.0
2013-10-18 11:15:00,37.27,37.3,37.27,37.27,5700.0,28.2562,28.279,28.2562,28.2562,5700.0
2013-10-18 11:20:00,37.28,37.28,37.25,37.26,14300.0,28.2638,28.2638,28.241,28.2486,14300.0
2013-10-18 11:25:00,37.27,37.3,37.27,37.3,3500.0,28.2562,28.279,28.2562,28.279,3500.0
2013-10-18 11:30:00,37.3,37.34,37.3,37.34,3400.0,28.279,28.3093,28.279,28.3093,3400.0
2013-10-18 11:35:00,37.34,37.36,37.33,37.34,12100.0,28.3093,28.3244,28.3017,28.3093,12100.0
2013-10-18 11:40:00,37.33,37.35,37.33,37.34,5600.0,28.3017,28.3169,28.3017,28.3093,5600.0
2013-10-18 11:45:00,37.33,37.34,37.31,37.34,5600.0,28.3017,28.3093,28.2865,28.3093,5600.0
2013-10-18 11:50:00,37.33,37.33,37.31,37.31,43300.0,28.3017,28.3017,28.2865,28.2865,43300.0
2013-10-18 11:55:00,37.31,37.33,37.3,37.33,11100.0,28.2865,28.3017,28.279,28.3017,11100.0
2013-10-18 12:00:00,37.32,37.36,37.3,37.36,14400.0,28.2941,28.3244,28.279,28.3244,14400.0
2013-10-18 12:05:00,37.37,37.37,37.35,37.37,14900.0,28.332,28.332,28.3169,28.332,14900.0
2013-10-18 12:10:00,37.37,37.39,37.37,37.39,5800.0,28.332,28.3472,28.332,28.3472,5800.0
2013-10-18 12:15:00,37.38,37.4,37.38,37.38,6700.0,28.3396,28.3548,28.3396,28.3396,6700.0
2013-10-18 12:20:00,37.39,37.39,37.38,37.39,3100.0,28.3472,28.3472,28.3396,28.3472,3100.0
2013-10-18 12:25:00,37.38,37.39,37.37,37.38,2800.0,28.3396,28.3472,28.332,28.3396,2800.0
2013-10-18 12:30:00,37.38,37.4,37.38,37.39,3000.0,28.3396,28.3548,28.3396,28.3472,3000.0
2013-10-18 12:35:00,37.39,37.4,37.39,37.39,4700.0,28.3472,28.3548,28.3472,28.3472,4700.0
2013-10-18 12:40:00,37.39,37.39,37.39,37.39,3400.0,28.3472,28.3472,28.3472,28.3472,3400.0
2013-10-18 12:45:00,37.38,37.4,37.37,37.39,7800.0,28.3396,28.3548,28.332,28.3472,7800.0
2013-10-18 12:50:00,37.4,37.41,37.4,37.41,700.0,28.3548,28.3624,28.3548,28.3624,700.0
2013-10-18 12:55:00,37.39,37.39,37.39,37.39,200.0,28.3472,28.3472,28.3472,28.3472,200.0
2013-10-18 13:00:00,37.39,37.46,37.39,37.46,49600.0,28.3472,28.4003,28.3472,28.4003,49600.0
2013-10-18 13:05:00,37.47,37.48,37.46,37.46,21100.0,28.4078,28.4154,28.4003,28.4003,21100.0
2013-10-18 13:10:00,37.48,37.49,37.47,37.47,4900.0,28.4154,28.423,28.4078,28.4078,4900.0
2013-10-18 13:15:00,37.48,37.48,37.47,37.47,17400.0,28.4154,28.4154,28.4078,28.4078,17400.0
2013-10-18 13:20:00,37.47,37.48,37.45,37.47,27600.0,28.4078,28.4154,28.3927,28.4078,27600.0
2013-10-18 13:25:00,37.47,37.5,37.46,37.49,6700.0,28.4078,28.4306,28.4003,28.423,6700.0
2013-10-18 13:30:00,37.49,37.49,37.48,37.48,2400.0,28.423,28.423,28.4154,28.4154,2400.0
2013-10-18 13:35:00,37.48,37.49,37.46,37.47,16500.0,28.4154,28.423,28.4003,28.4078,16500.0
2013-10-18 13:40:00,37.47,37.5,37.47,37.5,6300.0,28.4078,28.4306,28.4078,28.4306,6300.0
2013-10-18 13:45:00,37.5,37.53,37.5,37.53,18500.0,28.4306,28.4533,28.4306,28.4533,18500.0
2013-10-18 13:50:00,37.52,37.55,37.52,37.55,19700.0,28.4457,28.4685,28.4457,28.4685,19700.0
2013-10-18 13:55:00,37.54,37.59,37.54,37.57,19800.0,28.4609,28.4988,28.4609,28.4837,19800.0
2013-10-18 14:00:00,37.58,37.59,37.58,37.59,28100.0,28.4912,28.4988,28.4912,28.4988,28100.0
2013-10-18 14:05:00,37.59,37.61,37.56,37.59,54000.0,28.4988,28.514,28.4761,28.4988,54000.0
2013-10-18 14:10:00,37.59,37.6,37.54,37.56,31500.0,28.4988,28.5064,28.4609,28.4761,31500.0
2013-10-18 14:15:00,37.55,37.59,37.55,37.58,16000.0,28.4685,28.4988,28.4685,28.4912,16000.0
2013-10-18 14:20:00,37.59,37.59,37.58,37.59,6300.0,28.4988,28.4988,28.4912,28.4988,6300.0
2013-10-18 14:25:00,37.59,37.6,37.57,37.6,14200.0,28.4988,28.5064,28.4837,28.5064,14200.0
2013-10-18 14:30:00,37.6,37.62,37.58,37.62,8800.0,28.5064,28.5216,28.4912,28.5216,8800.0
2013-10-18 14:35:00,37.61,37.61,37.55,37.56,16600.0,28.514,28.514,28.4685,28.4761,16600.0
2013-10-18 14:40:00,37.56,37.57,37.55,37.55,9300.0,28.4761,28.4837,28.4685,28.4685,9300.0
2013-10-18 14:45:00,37.55,37.56,37.53,37.53,7500.0,28.4685,28.4761,28.4533,28.4533,7500.0
2013-10-18 14:50:00,37.53,37.53,37.5,37.5,121100.0,28.4533,28.4533,28.4306,28.4306,121100.0
2013-10-18 14:55:00,37.49,37.49,37.44,37.45,93100.0,28.423,28.423,28.3851,28.3927,93100.0
2013-10-18 15:00:00,37.45,37.45,37.42,37.42,32600.0,28.3927,28.3927,28.3699,28.3699,32600.0
2013-10-18 15:05:00,37.42,37.44,37.42,37.43,23000.0,28.3699,28.3851,28.3699,28.3775,23000.0
2013-10-18 15:10:00,37.44,37.44,37.43,37.44,28100.0,28.3851,28.3851,28.3775,28.3851,28100.0
2013-10-18 15:15:00,37.44,37.47,37.44,37.46,26400.0,28.3851,28.4078,28.3851,28.4003,26400.0
2013-10-18 15:20:00,37.46,37.47,37.43,37.45,115500.0,28.4003,28.4078,28.3775,28.3927,115500.0
2013-10-18 15:25:00,37.45,37.46,37.44,37.45,21700.0,28.3927,28.4003,28.3851,28.3927,21700.0
2013-10-18 15:30:00,37.45,37.47,37.42,37.42,46700.0,28.3927,28.4078,28.3699,28.3699,46700.0
2013-10-18 15:35:00,37.42,37.43,37.4,37.41,69200.0,28.3699,28.3775,28.3548,28.3624,69200.0
2013-10-18 15:40:00,37.41,37.41,37.36,37.36,156600.0,28.3624,28.3624,28.3244,28.3244,156600.0
2013-10-18 15:45:00,37.35,37.41,37.35,37.4,178400.0,28.3169,28.3624,28.3169,28.3548,178400.0
2013-10-18 15:50:00,37.41,37.48,37.41,37.48,44200.0,28.3624,28.4154,28.3624,28.4154,44200.0
2013-10-18 15:55:00,37.47,37.53,37.46,37.5,332800.0,28.4078,28.4533,28.4003,28.4306,332800.0
2013-10-21 09:30:00,37.35,37.49,37.31,37.41,26100.0,28.3169,28.423,28.2865,28.3624,26100.0
2013-10-21 09:35:00,37.45,37.49,37.42,37.49,11200.0,28.3927,28.423,28.3699,28.423,11200.0
2013-10-21 09:40:00,37.49,37.53,37.48,37.53,22100.0,28.423,28.4533,28.4154,28.4533,22100.0
2013-10-21 09:45:00,37.54,37.56,37.53,37.55,13100.0,28.4609,28.4761,28.4533,28.4685,13100.0
2013-10-21 09:50:00,37.57,37.58,37.55,37.55,8200.0,28.4837,28.4912,28.4685,28.4685,8200.0
2013-10-21 09:55:00,37.55,37.57,37.53,37.56,45600.0,28.4685,28.4837,28.4533,28.4761,45600.0
2013-10-21 10:00:00,37.54,37.54,37.5,37.53,4700.0,28.4609,28.4609,28.4306,28.4533,4700.0
2013-10-21 10:05:00,37.52,37.54,37.51,37.52,47900.0,28.4457,28.4609,28.4382,28.4457,47900.0
2013-10-21 10:10:00,37.51,37.62,37.5,37.62,221600.0,28.4382,28.5216,28.4306,28.5216,221600.0
2013-10-21 10:15:00,37.63,37.64,37.57,37.57,15800.0,28.5291,28.5367,28.4837,28.4837,15800.0
2013-10-21 10:20:00,37.57,37.59,37.56,37.58,66300.0,28.4837,28.4988,28.4761,28.4912,66300.0
2013-10-21 10:25:00,37.58,37.6,37.57,37.59,82100.0,28.4912,28.5064,28.4837,28.4988,82100.0
2013-10-21 10:30:00,37.58,37.61,37.58,37.59,62000.0,28.4912,28.514,28.4912,28.4988,62000.0
2013-10-21 10:35:00,37.59,37.62,37.57,37.58,10300.0,28.4988,28.5216,28.4837,28.4912,10300.0
2013-10-21 10:40:00,37.58,37.59,37.54,37.56,40800.0,28.4912,28.4988,28.4609,28.4761,40800.0
2013-10-21 10:45:00,37.56,37.57,37.54,37.56,22500.0,28.4761,28.4837,28.4609,28.4761,22500.0
2013-10-21 10:50:00,37.56,37.56,37.54,37.54,74500.0,28.4761,28.4761,28.4609,28.4609,74500.0
2013-10-21 10:55:00,37.54,37.57,37.54,37.55,37300.0,28.4609,28.4837,28.4609,28.4685,37300.0
2013-10-21 11:00:00,37.56,37.59,37.54,37.56,22600.0,28.4761,28.4988,28.4609,28.4761,22600.0
2013-10-21 11:05:00,37.58,37.58,37.54,37.54,25300.0,28.4912,28.4912,28.4609,28.4609,25300.0
2013-10-21 11:10:00,37.55,37.58,37.54,37.57,44600.0,28.4685,28.4912,28.4609,28.4837,44600.0
2013-10-21 11:15:00,37.57,37.58,37.55,37.56,25700.0,28.4837,28.4912,28.4685,28.4761,25700.0
2013-10-21 11:20:00,37.55,37.56,37.54,37.56,7600.0,28.4685,28.4761,28.4609,28.4761,7600.0
2013-10-21 11:25:00,37.55,37.57,37.55,37.57,60600.0,28.4685,28.4837,28.4685,28.4837,60600.0
2013-10-21 11:30:00,37.57,37.6,37.56,37.59,39300.0,28.4837,28.5064,28.4761,28.4988,39300.0
2013-10-21 11:35:00,37.58,37.58,37.54,37.55,7600.0,28.4912,28.4912,28.4609,28.4685,7600.0
2013-10-21 11:40:00,37.55,37.58,37.55,37.55,9700.0,28.4685,28.4912,28.4685,28.4685,9700.0
2013-10-21 11:45:00,37.56,37.57,37.54,37.55,5300.0,28.4761,28.4837,28.4609,28.4685,5300.0
2013-10-21 11:50:00,37.54,37.59,37.54,37.58,5200.0,28.4609,28.4988,28.4609,28.4912,5200.0
2013-10-21 11:55:00,37.59,37.59,37.57,37.58,12300.0,28.4988,28.4988,28.4837,28.4912,12300.0
2013-10-21 12:00:00,37.58,37.59,37.56,37.56,6400.0,28.4912,28.4988,28.4761,28.4761,6400.0
2013-10-21 12:05:00,37.57,37.58,37.55,37.56,7900.0,28.4837,28.4912,28.4685,28.4761,7900.0
2013-10-21 12:10:00,37.56,37.62,37.56,37.62,6900.0,28.4761,28.5216,28.4761,28.5216,6900.0
2013-10-21 12:15:00,37.62,37.66,37.62,37.65,71800.0,28.5216,28.5519,28.5216,28.5443,71800.0
2013-10-21 12:20:00,37.65,37.66,37.61,37.61,9500.0,28.5443,28.5519,28.514,28.514,9500.0
2013-10-21 12:25:00,37.61,37.66,37.6,37.65,84400.0,28.514,28.5519,28.5064,28.5443,84400.0
2013-10-21 12:30:00,37.65,37.67,37.64,37.64,30700.0,28.5443,28.5595,28.5367,28.5367,30700.0
2013-10-21 12:35:00,37.64,37.66,37.64,37.66,4900.0,28.5367,28.5519,28.5367,28.5519,4900.0
2013-10-21 12:40:00,37.66,37.69,37.65,37.69,29400.0,28.5519,28.5746,28.5443,28.5746,29400.0
2013-10-21 12:45:00,37.69,37.71,37.67,37.67,56300.0,28.5746,28.5898,28.5595,28.5595,56300.0
2013-10-21 12:50:00,37.68,37.68,37.67,37.67,3800.0,28.5671,28.5671,28.5595,28.5595,3800.0
2013-10-21 12:55:00,37.67,37.67,37.66,37.67,7600.0,28.5595,28.5595,28.5519,28.5595,7600.0
2013-10-21 13:00:00,37.68,37.68,37.66,37.67,14700.0,28.5671,28.5671,28.5519,28.5595,14700.0
2013-10-21 13:05:00,37.67,37.67,37.66,37.66,1600.0,28.5595,28.5595,28.5519,28.5519,1600.0
2013-10-21 13:10:00,37.67,37.67,37.65,37.65,1000.0,28.5595,28.5595,28.5443,28.5443,1000.0
2013-10-21 13:15:00,37.65,37.65,37.64,37.64,3900.0,28.5443,28.5443,28.5367,28.5367,3900.0
2013-10-21 13:20:00,37.65,37.66,37.63,37.64,15300.0,28.5443,28.5519,28.5291,28.5367,15300.0
2013-10-21 13:25:00,37.64,37.64,37.62,37.62,4400.0,28.5367,28.5367,28.5216,28.5216,4400.0
2013-10-21 13:30:00,37.62,37.64,37.62,37.63,7400.0,28.5216,28.5367,28.5216,28.5291,7400.0
2013-10-21 13:35:00,37.62,37.63,37.61,37.63,2500.0,28.5216,28.5291,28.514,28.5291,2500.0
2013-10-21 13:40:00,37.61,37.62,37.6,37.62,4400.0,28.514,28.5216,28.5064,28.5216,4400.0
2013-10-21 13:45:00,37.61,37.63,37.61,37.63,3500.0,28.514,28.5291,28.514,28.5291,3500.0
2013-10-21 13:50:00,37.62,37.65,37.62,37.64,120600.0,28.5216,28.5443,28.5216,28.5367,120600.0
2013-10-21 13:55:00,37.63,37.63,37.62,37.62,12800.0,28.5291,28.5291,28.5216,28.5216,12800.0
2013-10-21 14:00:00,37.62,37.63,37.6,37.62,12800.0,28.5216,28.5291,28.5064,28.5216,12800.0
2013-10-21 14:05:00,37.62,37.63,37.62,37.62,6000.0,28.5216,28.5291,28.5216,28.5216,6000.0
2013-10-21 14:10:00,37.62,37.64,37.6,37.62,51100.0,28.5216,28.5367,28.5064,28.5216,51100.0
2013-10-21 14:15:00,37.63,37.64,37.61,37.62,15500.0,28.5291,28.5367,28.514,28.5216,15500.0
2013-10-21 14:20:00,37.61,37.61,37.55,37.57,25600.0,28.514,28.514,28.4685,28.4837,25600.0
2013-10-21 14:25:00,37.58,37.58,37.54,37.56,34000.0,28.4912,28.4912,28.4609,28.4761,34000.0
2013-10-21 14:30:00,37.56,37.56,37.55,37.56,6800.0,28.4761,28.4761,28.4685,28.4761,6800.0
2013-10-21 14:35:00,37.57,37.58,37.55,37.56,48900.0,28.4837,28.4912,28.4685,28.4761,48900.0
2013-10-21 14:40:00,37.56,37.57,37.55,37.56,13900.0,28.4761,28.4837,28.4685,28.4761,13900.0
2013-10-21 14:45:00,37.56,37.58,37.56,37.57,6200.0,28.4761,28.4912,28.4761,28.4837,6200.0
2013-10-21 14:50:00,37.57,37.59,37.57,37.58,3800.0,28.4837,28.4988,28.4837,28.4912,3800.0
2013-10-21 14:55:00,37.59,37.59,37.56,37.58,4700.0,28.4988,28.4988,28.4761,28.4912,4700.0
2013-10-21 15:00:00,37.58,37.59,37.57,37.59,2800.0,28.4912,28.4988,28.4837,28.4988,2800.0
2013-10-21 15:05:00,37.6,37.61,37.59,37.6,5000.0,28.5064,28.514,28.4988,28.5064,5000.0
2013-10-21 15:10:00,37.6,37.62,37.6,37.6,3900.0,28.5064,28.5216,28.5064,28.5064,3900.0
2013-10-21 15:15:00,37.61,37.62,37.59,37.61,5800.0,28.514,28.5216,28.4988,28.514,5800.0
2013-10-21 15:20:00,37.6,37.62,37.6,37.6,7300.0,28.5064,28.5216,28.5064,28.5064,7300.0
2013-10-21 15:25:00,37.59,37.6,37.59,37.59,5800.0,28.4988,28.5064,28.4988,28.4988,5800.0
2013-10-21 15:30:00,37.58,37.6,37.57,37.59,6400.0,28.4912,28.5064,28.4837,28.4988,6400.0
2013-10-21 15:35:00,37.58,37.58,37.56,37.56,10400.0,28.4912,28.4912,28.4761,28.4761,10400.0
2013-10-21 15:40:00,37.57,37.57,37.55,37.56,9600.0,28.4837,28.4837,28.4685,28.4761,9600.0
2013-10-21 15:45:00,37.56,37.62,37.55,37.61,25400.0,28.4761,28.5216,28.4685,28.514,25400.0
2013-10-21 15:50:00,37.62,37.63,37.6,37.61,23700.0,28.5216,28.5291,28.5064,28.514,23700.0
2013-10-21 15:55:00,37.61,37.63,37.6,37.63,54100.0,28.514,28.5291,28.5064,28.5291,54100.0
2013-10-22 09:30:00,37.53,37.56,37.38,37.51,43200.0,28.4533,28.4761,28.3396,28.4382,43200.0
2013-10-22 09:35:00,37.52,37.63,37.5,37.61,8000.0,28.4457,28.5291,28.4306,28.514,8000.0
2013-10-22 09:40:00,37.57,37.61,37.55,37.61,120100.0,28.4837,28.514,28.4685,28.514,120100.0
2013-10-22 09:45:00,37.61,37.62,37.49,37.5,157400.0,28.514,28.5216,28.423,28.4306,157400.0
2013-10-22 09:50:00,37.5,37.55,37.47,37.55,218300.0,28.4306,28.4685,28.4078,28.4685,218300.0
2013-10-22 09:55:00,37.56,37.64,37.55,37.61,155800.0,28.4761,28.5367,28.4685,28.514,155800.0
2013-10-22 10:00:00,37.61,37.69,37.6,37.66,470700.0,28.514,28.5746,28.5064,28.5519,470700.0
2013-10-22 10:05:00,37.66,37.69,37.64,37.66,37000.0,28.5519,28.5746,28.5367,28.5519,37000.0
2013-10-22 10:10:00,37.66,37.7,37.66,37.7,23200.0,28.5519,28.5822,28.5519,28.5822,23200.0
2013-10-22 10:15:00,37.69,37.71,37.65,37.66,38800.0,28.5746,28.5898,28.5443,28.5519,38800.0
2013-10-22 10:20:00,37.66,37.68,37.64,37.65,76000.0,28.5519,28.5671,28.5367,28.5443,76000.0
2013-10-22 10:25:00,37.65,37.68,37.64,37.68,209900.0,28.5443,28.5671,28.5367,28.5671,209900.0
2013-10-22 10:30:00,37.68,37.68,37.65,37.66,34100.0,28.5671,28.5671,28.5443,28.5519,34100.0
2013-10-22 10:35:00,37.67,37.67,37.64,37.66,44400.0,28.5595,28.5595,28.5367,28.5519,44400.0
2013-10-22 10:40:00,37.65,37.68,37.65,37.68,31700.0,28.5443,28.5671,28.5443,28.5671,31700.0
2013-10-22 10:45:00,37.67,37.68,37.64,37.65,22900.0,28.5595,28.5671,28.5367,28.5443,22900.0
2013-10-22 10:50:00,37.64,37.7,37.64,37.69,29000.0,28.5367,28.5822,28.5367,28.5746,29000.0
2013-10-22 10:55:00,37.69,37.69,37.62,37.68,207400.0,28.5746,28.5746,28.5216,28.5671,207400.0
2013-10-22 11:00:00,37.68,37.69,37.66,37.68,110100.0,28.5671,28.5746,28.5519,28.5671,110100.0
2013-10-22 11:05:00,37.67,37.68,37.63,37.64,114300.0,28.5595,28.5671,28.5291,28.5367,114300.0
2013-10-22 11:10:00,37.65,37.68,37.61,37.63,48800.0,28.5443,28.5671,28.514,28.5291,48800.0
2013-10-22 11:15:00,37.63,37.64,37.6,37.62,23500.0,28.5291,28.5367,28.5064,28.5216,23500.0
2013-10-22 11:20:00,37.61,37.63,37.58,37.59,33700.0,28.514,28.5291,28.4912,28.4988,33700.0
2013-10-22 11:25:00,37.59,37.63,37.58,37.63,69400.0,28.4988,28.5291,28.4912,28.5291,69400.0
2013-10-22 11:30:00,37.63,37.64,37.58,37.61,14000.0,28.5291,28.5367,28.4912,28.514,14000.0
2013-10-22 11:35:00,37.62,37.63,37.6,37.6,18800.0,28.5216,28.5291,28.5064,28.5064,18800.0
2013-10-22 11:40:00,37.6,37.63,37.59,37.6,9800.0,28.5064,28.5291,28.4988,28.5064,9800.0
2013-10-22 11:45:00,37.6,37.61,37.57,37.6,8800.0,28.5064,28.514,28.4837,28.5064,8800.0
2013-10-22 11:50:00,37.61,37.63,37.6,37.62,5800.0,28.514,28.5291,28.5064,28.5216,5800.0
2013-10-22 11:55:00,37.62,37.65,37.62,37.65,15400.0,28.5216,28.5443,28.5216,28.5443,15400.0
2013-10-22 12:00:00,37.66,37.66,37.63,37.64,19600.0,28.5519,28.5519,28.5291,28.5367,19600.0
2013-10-22 12:05:00,37.64,37.64,37.63,37.64,9300.0,28.5367,28.5367,28.5291,28.5367,9300.0
2013-10-22 12:10:00,37.64,37.64,37.61,37.61,93300.0,28.5367,28.5367,28.514,28.514,93300.0
2013-10-22 12:15:00,37.61,37.61,37.58,37.58,23300.0,28.514,28.514,28.4912,28.4912,23300.0
2013-10-22 12:20:00,37.59,37.59,37.57,37.59,10800.0,28.4988,28.4988,28.4837,28.4988,10800.0
2013-10-22 12:25:00,37.6,37.61,37.58,37.61,15200.0,28.5064,28.514,28.4912,28.514,15200.0
2013-10-22 12:30:00,37.6,37.62,37.59,37.62,10700.0,28.5064,28.5216,28.4988,28.5216,10700.0
2013-10-22 12:35:00,37.63,37.63,37.58,37.58,17000.0,28.5291,28.5291,28.4912,28.4912,17000.0
2013-10-22 12:40:00,37.58,37.59,37.56,37.57,29700.0,28.4912,28.4988,28.4761,28.4837,29700.0
2013-10-22 12:45:00,37.57,37.59,37.56,37.58,5100.0,28.4837,28.4988,28.4761,28.4912,5100.0
2013-10-22 12:50:00,37.58,37.59,37.56,37.57,5400.0,28.4912,28.4988,28.4761,28.4837,5400.0
2013-10-22 12:55:00,37.56,37.57,37.55,37.56,5200.0,28.4761,28.4837,28.4685,28.4761,5200.0
2013-10-22 13:00:00,37.56,37.57,37.55,37.57,4800.0,28.4761,28.4837,28.4685,28.4837,4800.0
2013-10-22 13:05:00,37.58,37.59,37.56,37.57,5600.0,28.4912,28.4988,28.4761,28.4837,5600.0
2013-10-22 13:10:00,37.57,37.57,37.55,37.55,2000.0,28.4837,28.4837,28.4685,28.4685,2000.0
2013-10-22 13:15:00,37.56,37.6,37.55,37.59,40400.0,28.4761,28.5064,28.4685,28.4988,40400.0
2013-10-22 13:20:00,37.6,37.6,37.56,37.57,55200.0,28.5064,28.5064,28.4761,28.4837,55200.0
2013-10-22 13:25:00,37.57,37.58,37.57,37.57,30400.0,28.4837,28.4912,28.4837,28.4837,30400.0
2013-10-22 13:30:00,37.56,37.57,37.53,37.55,54200.0,28.4761,28.4837,28.4533,28.4685,54200.0
2013-10-22 13:35:00,37.56,37.57,37.56,37.57,16600.0,28.4761,28.4837,28.4761,28.4837,16600.0
2013-10-22 13:40:00,37.57,37.57,37.56,37.57,27400.0,28.4837,28.4837,28.4761,28.4837,27400.0
2013-10-22 13:45:00,37.57,37.6,37.57,37.58,31300.0,28.4837,28.5064,28.4837,28.4912,31300.0
2013-10-22 13:50:00,37.57,37.6,37.57,37.59,18500.0,28.4837,28.5064,28.4837,28.4988,18500.0
2013-10-22 13:55:00,37.59,37.61,37.58,37.6,35700.0,28.4988,28.514,28.4912,28.5064,35700.0
2013-10-22 14:00:00,37.59,37.61,37.59,37.59,17900.0,28.4988,28.514,28.4988,28.4988,17900.0
2013-10-22 14:05:00,37.59,37.59,37.55,37.56,24700.0,28.4988,28.4988,28.4685,28.4761,24700.0
2013-10-22 14:10:00,37.57,37.61,37.57,37.6,26700.0,28.4837,28.514,28.4837,28.5064,26700.0
2013-10-22 14:15:00,37.6,37.61,37.57,37.57,17900.0,28.5064,28.514,28.4837,28.4837,17900.0
2013-10-22 14:20:00,37.57,37.58,37.55,37.56,22600.0,28.4837,28.4912,28.4685,28.4761,22600.0
2013-10-22 14:25:00,37.56,37.57,37.53,37.54,19300.0,28.4761,28.4837,28.4533,28.4609,19300.0
2013-10-22 14:30:00,37.54,37.58,37.54,37.57,11100.0,28.4609,28.4912,28.4609,28.4837,11100.0
2013-10-22 14:35:00,37.58,37.58,37.53,37.55,126400.0,28.4912,28.4912,28.4533,28.4685,126400.0
2013-10-22 14:40:00,37.55,37.58,37.53,37.58,17200.0,28.4685,28.4912,28.4533,28.4912,17200.0
2013-10-22 14:45:00,37.57,37.6,37.57,37.59,12600.0,28.4837,28.5064,28.4837,28.4988,12600.0
2013-10-22 14:50:00,37.58,37.6,37.57,37.6,8900.0,28.4912,28.5064,28.4837,28.5064,8900.0
2013-10-22 14:55:00,37.6,37.6,37.59,37.6,4700.0,28.5064,28.5064,28.4988,28.5064,4700.0
2013-10-22 15:00:00,37.59,37.63,37.59,37.63,4800.0,28.4988,28.5291,28.4988,28.5291,4800.0
2013-10-22 15:05:00,37.63,37.63,37.62,37.63,11500.0,28.5291,28.5291,28.5216,28.5291,11500.0
2013-10-22 15:10:00,37.64,37.67,37.63,37.65,8700.0,28.5367,28.5595,28.5291,28.5443,8700.0
2013-10-22 15:15:00,37.65,37.65,37.62,37.62,21800.0,28.5443,28.5443,28.5216,28.5216,21800.0
2013-10-22 15:20:00,37.62,37.63,37.61,37.63,15900.0,28.5216,28.5291,28.514,28.5291,15900.0
2013-10-22 15:25:00,37.63,37.64,37.62,37.64,38700.0,28.5291,28.5367,28.5216,28.5367,38700.0
2013-10-22 15:30:00,37.64,37.65,37.62,37.62,34200.0,28.5367,28.5443,28.5216,28.5216,34200.0
2013-10-22 15:35:00,37.63,37.64,37.62,37.62,31400.0,28.5291,28.5367,28.5216,28.5216,31400.0
2013-10-22 15:40:00,37.62,37.65,37.61,37.62,57500.0,28.5216,28.5443,28.514,28.5216,57500.0
2013-10-22 15:45:00,37.63,37.63,37.59,37.59,120500.0,28.5291,28.5291,28.4988,28.4988,120500.0
2013-10-22 15:50:00,37.59,37.62,37.59,37.61,37700.0,28.4988,28.5216,28.4988,28.514,37700.0
2013-10-22 15:55:00,37.61,37.62,37.6,37.61,68800.0,28.514,28.5216,28.5064,28.514,68800.0
2013-10-23 09:30:00,37.36,37.53,37.28,37.51,43300.0,28.3244,28.4533,28.2638,28.4382,43300.0
2013-10-23 09:35:00,37.5,37.52,37.37,37.37,102000.0,28.4306,28.4457,28.332,28.332,102000.0
2013-10-23 09:40:00,37.37,37.41,37.34,37.34,145400.0,28.332,28.3624,28.3093,28.3093,145400.0
2013-10-23 09:45:00,37.34,37.42,37.3,37.35,91800.0,28.3093,28.3699,28.279,28.3169,91800.0
2013-10-23 09:50:00,37.37,37.39,37.37,37.39,21400.0,28.332,28.3472,28.332,28.3472,21400.0
2013-10-23 09:55:00,37.39,37.41,37.37,37.4,14100.0,28.3472,28.3624,28.332,28.3548,14100.0
2013-10-23 10:00:00,37.39,37.47,37.36,37.44,107300.0,28.3472,28.4078,28.3244,28.3851,107300.0
2013-10-23 10:05:00,37.44,37.52,37.43,37.48,76100.0,28.3851,28.4457,28.3775,28.4154,76100.0
2013-10-23 10:10:00,37.49,37.58,37.48,37.57,57700.0,28.423,28.4912,28.4154,28.4837,57700.0
2013-10-23 10:15:00,37.57,37.59,37.48,37.52,113000.0,28.4837,28.4988,28.4154,28.4457,113000.0
2013-10-23 10:20:00,37.52,37.52,37.45,37.47,15700.0,28.4457,28.4457,28.3927,28.4078,15700.0
2013-10-23 10:25:00,37.47,37.5,37.44,37.5,27800.0,28.4078,28.4306,28.3851,28.4306,27800.0
2013-10-23 10:30:00,37.49,37.54,37.47,37.54,12200.0,28.423,28.4609,28.4078,28.4609,12200.0
2013-10-23 10:35:00,37.55,37.56,37.47,37.51,27300.0,28.4685,28.4761,28.4078,28.4382,27300.0
2013-10-23 10:40:00,37.52,37.59,37.52,37.58,38800.0,28.4457,28.4988,28.4457,28.4912,38800.0
2013-10-23 10:45:00,37.58,37.59,37.55,37.57,47900.0,28.4912,28.4988,28.4685,28.4837,47900.0
2013-10-23 10:50:00,37.56,37.57,37.52,37.57,25900.0,28.4761,28.4837,28.4457,28.4837,25900.0
2013-10-23 10:55:00,37.57,37.62,37.55,37.58,14400.0,28.4837,28.5216,28.4685,28.4912,14400.0
2013-10-23 11:00:00,37.59,37.6,37.56,37.59,7400.0,28.4988,28.5064,28.4761,28.4988,7400.0
2013-10-23 11:05:00,37.6,37.6,37.56,37.57,19300.0,28.5064,28.5064,28.4761,28.4837,19300.0
2013-10-23 11:10:00,37.57,37.62,37.56,37.59,12900.0,28.4837,28.5216,28.4761,28.4988,12900.0
2013-10-23 11:15:00,37.58,37.59,37.58,37.59,7700.0,28.4912,28.4988,28.4912,28.4988,7700.0
2013-10-23 11:20:00,37.59,37.64,37.57,37.62,30800.0,28.4988,28.5367,28.4837,28.5216,30800.0
2013-10-23 11:25:00,37.62,37.62,37.59,37.6,15500.0,28.5216,28.5216,28.4988,28.5064,15500.0
2013-10-23 11:30:00,37.61,37.63,37.59,37.6,14300.0,28.514,28.5291,28.4988,28.5064,14300.0
2013-10-23 11:35:00,37.6,37.61,37.59,37.61,2500.0,28.5064,28.514,28.4988,28.514,2500.0
2013-10-23 11:40:00,37.61,37.66,37.61,37.64,22800.0,28.514,28.5519,28.514,28.5367,22800.0
2013-10-23 11:45:00,37.67,37.68,37.66,37.66,14800.0,28.5595,28.5671,28.5519,28.5519,14800.0
2013-10-23 11:50:00,37.66,37.66,37.63,37.64,5400.0,28.5519,28.5519,28.5291,28.5367,5400.0
2013-10-23 11:55:00,37.64,37.69,37.64,37.67,8000.0,28.5367,28.5746,28.5367,28.5595,8000.0
2013-10-23 12:00:00,37.65,37.67,37.65,37.65,4700.0,28.5443,28.5595,28.5443,28.5443,4700.0
2013-10-23 12:05:00,37.65,37.71,37.64,37.7,32900.0,28.5443,28.5898,28.5367,28.5822,32900.0
2013-10-23 12:10:00,37.69,37.69,37.67,37.68,35200.0,28.5746,28.5746,28.5595,28.5671,35200.0
2013-10-23 12:15:00,37.68,37.7,37.66,37.67,84500.0,28.5671,28.5822,28.5519,28.5595,84500.0
2013-10-23 12:20:00,37.67,37.69,37.65,37.66,20200.0,28.5595,28.5746,28.5443,28.5519,20200.0
2013-10-23 12:25:00,37.66,37.67,37.66,37.66,56700.0,28.5519,28.5595,28.5519,28.5519,56700.0
2013-10-23 12:30:00,37.67,37.69,37.67,37.68,3300.0,28.5595,28.5746,28.5595,28.5671,3300.0
2013-10-23 12:35:00,37.68,37.7,37.68,37.69,4900.0,28.5671,28.5822,28.5671,28.5746,4900.0
2013-10-23 12:40:00,37.68,37.69,37.67,37.68,2000.0,28.5671,28.5746,28.5595,28.5671,2000.0
2013-10-23 12:45:00,37.69,37.69,37.67,37.68,2100.0,28.5746,28.5746,28.5595,28.5671,2100.0
2013-10-23 12:50:00,37.68,37.72,37.68,37.71,4300.0,28.5671,28.5974,28.5671,28.5898,4300.0
2013-10-23 12:55:00,37.7,37.73,37.7,37.72,4800.0,28.5822,28.605,28.5822,28.5974,4800.0
2013-10-23 13:00:00,37.71,37.71,37.69,37.69,2700.0,28.5898,28.5898,28.5746,28.5746,2700.0
2013-10-23 13:05:00,37.69,37.7,37.68,37.68,16300.0,28.5746,28.5822,28.5671,28.5671,16300.0
2013-10-23 13:10:00,37.68,37.68,37.67,37.68,1100.0,28.5671,28.5671,28.5595,28.5671,1100.0
2013-10-23 13:15:00,37.68,37.69,37.67,37.69,12600.0,28.5671,28.5746,28.5595,28.5746,12600.0
2013-10-23 13:20:00,37.68,37.68,37.66,37.67,8700.0,28.5671,28.5671,28.5519,28.5595,8700.0
2013-10-23 13:25:00,37.67,37.69,37.66,37.69,26600.0,28.5595,28.5746,28.5519,28.5746,26600.0
2013-10-23 13:30:00,37.68,37.68,37.62,37.62,41000.0,28.5671,28.5671,28.5216,28.5216,41000.0
2013-10-23 13:35:00,37.62,37.63,37.61,37.63,13600.0,28.5216,28.5291,28.514,28.5291,13600.0
2013-10-23 13:40:00,37.62,37.62,37.58,37.59,90000.0,28.5216,28.5216,28.4912,28.4988,90000.0
2013-10-23 13:45:00,37.59,37.59,37.59,37.59,25700.0,28.4988,28.4988,28.4988,28.4988,25700.0
2013-10-23 13:50:00,37.6,37.63,37.59,37.62,8100.0,28.5064,28.5291,28.4988,28.5216,8100.0
2013-10-23 13:55:00,37.62,37.63,37.61,37.61,8900.0,28.5216,28.5291,28.514,28.514,8900.0
2013-10-23 14:00:00,37.6,37.63,37.6,37.63,7600.0,28.5064,28.5291,28.5064,28.5291,7600.0
2013-10-23 14:05:00,37.62,37.62,37.61,37.61,4200.0,28.5216,28.5216,28.514,28.514,4200.0
2013-10-23 14:10:00,37.61,37.63,37.6,37.62,15400.0,28.514,28.5291,28.5064,28.5216,15400.0
2013-10-23 14:15:00,37.62,37.64,37.61,37.61,25800.0,28.5216,28.5367,28.514,28.514,25800.0
2013-10-23 14:20:00,37.61,37.62,37.6,37.62,2900.0,28.514,28.5216,28.5064,28.5216,2900.0
2013-10-23 14:25:00,37.62,37.64,37.62,37.63,12300.0,28.5216,28.5367,28.5216,28.5291,12300.0
2013-10-23 14:30:00,37.63,37.65,37.63,37.64,17900.0,28.5291,28.5443,28.5291,28.5367,17900.0
2013-10-23 14:35:00,37.63,37.64,37.61,37.62,8800.0,28.5291,28.5367,28.514,28.5216,8800.0
2013-10-23 14:40:00,37.62,37.65,37.61,37.65,24700.0,28.5216,28.5443,28.514,28.5443,24700.0
2013-10-23 14:45:00,37.64,37.65,37.61,37.65,18100.0,28.5367,28.5443,28.514,28.5443,18100.0
2013-10-23 14:50:00,37.64,37.64,37.61,37.61,4900.0,28.5367,28.5367,28.514,28.514,4900.0
2013-10-23 14:55:00,37.6,37.63,37.6,37.62,18800.0,28.5064,28.5291,28.5064,28.5216,18800.0
2013-10-23 15:00:00,37.61,37.62,37.61,37.61,5400.0,28.514,28.5216,28.514,28.514,5400.0
2013-10-23 15:05:00,37.62,37.63,37.62,37.62,7300.0,28.5216,28.5291,28.5216,28.5216,7300.0
2013-10-23 15:10:00,37.61,37.62,37.59,37.59,5600.0,28.514,28.5216,28.4988,28.4988,5600.0
2013-10-23 15:15:00,37.6,37.6,37.58,37.58,7500.0,28.5064,28.5064,28.4912,28.4912,7500.0
2013-10-23 15:20:00,37.57,37.62,37.57,37.61,93100.0,28.4837,28.5216,28.4837,28.514,93100.0
2013-10-23 15:25:00,37.62,37.62,37.6,37.6,4900.0,28.5216,28.5216,28.5064,28.5064,4900.0
2013-10-23 15:30:00,37.6,37.62,37.6,37.61,6400.0,28.5064,28.5216,28.5064,28.514,6400.0
2013-10-23 15:35:00,37.61,37.62,37.61,37.62,21000.0,28.514,28.5216,28.514,28.5216,21000.0
2013-10-23 15:40:00,37.61,37.62,37.61,37.62,3000.0,28.514,28.5216,28.514,28.5216,3000.0
2013-10-23 15:45:00,37.62,37.64,37.62,37.63,22900.0,28.5216,28.5367,28.5216,28.5291,22900.0
2013-10-23 15:50:00,37.63,37.64,37.61,37.62,6800.0,28.5291,28.5367,28.514,28.5216,6800.0
2013-10-23 15:55:00,37.63,37.65,37.63,37.64,38100.0,28.5291,28.5443,28.5291,28.5367,38100.0
2013-10-24 09:30:00,37.6,37.77,37.6,37.77,26800.0,28.5064,28.6353,28.5064,28.6353,26800.0
2013-10-24 09:35:00,37.75,37.75,37.64,37.64,29100.0,28.6201,28.6201,28.5367,28.5367,29100.0
2013-10-24 09:40:00,37.63,37.63,37.57,37.59,15300.0,28.5291,28.5291,28.4837,28.4988,15300.0
2013-10-24 09:45:00,37.57,37.62,37.54,37.61,47600.0,28.4837,28.5216,28.4609,28.514,47600.0
2013-10-24 09:50:00,37.6,37.62,37.59,37.59,18900.0,28.5064,28.5216,28.4988,28.4988,18900.0
2013-10-24 09:55:00,37.6,37.62,37.54,37.56,27900.0,28.5064,28.5216,28.4609,28.4761,27900.0
2013-10-24 10:00:00,37.55,37.56,37.48,37.49,75200.0,28.4685,28.4761,28.4154,28.423,75200.0
2013-10-24 10:05:00,37.49,37.57,37.49,37.57,62700.0,28.423,28.4837,28.423,28.4837,62700.0
2013-10-24 10:10:00,37.56,37.6,37.54,37.58,8500.0,28.4761,28.5064,28.4609,28.4912,8500.0
2013-10-24 10:15:00,37.58,37.6,37.58,37.6,18100.0,28.4912,28.5064,28.4912,28.5064,18100.0
2013-10-24 10:20:00,37.61,37.63,37.58,37.61,35000.0,28.514,28.5291,28.4912,28.514,35000.0
2013-10-24 10:25:00,37.61,37.68,37.59,37.68,41300.0,28.514,28.5671,28.4988,28.5671,41300.0
2013-10-24 10:30:00,37.68,37.68,37.64,37.65,65100.0,28.5671,28.5671,28.5367,28.5443,65100.0
2013-10-24 10:35:00,37.65,37.69,37.64,37.65,30300.0,28.5443,28.5746,28.5367,28.5443,30300.0
2013-10-24 10:40:00,37.65,37.67,37.63,37.67,26900.0,28.5443,28.5595,28.5291,28.5595,26900.0
2013-10-24 10:45:00,37.67,37.67,37.64,37.64,37000.0,28.5595,28.5595,28.5367,28.5367,37000.0
2013-10-24 10:50:00,37.64,37.66,37.62,37.65,5100.0,28.5367,28.5519,28.5216,28.5443,5100.0
2013-10-24 10:55:00,37.66,37.7,37.65,37.7,57800.0,28.5519,28.5822,28.5443,28.5822,57800.0
2013-10-24 11:00:00,37.71,37.71,37.67,37.68,11100.0,28.5898,28.5898,28.5595,28.5671,11100.0
2013-10-24 11:05:00,37.68,37.71,37.67,37.71,15700.0,28.5671,28.5898,28.5595,28.5898,15700.0
2013-10-24 11:10:00,37.71,37.72,37.66,37.69,13600.0,28.5898,28.5974,28.5519,28.5746,13600.0
2013-10-24 11:15:00,37.69,37.71,37.68,37.71,11000.0,28.5746,28.5898,28.5671,28.5898,11000.0
2013-10-24 11:20:00,37.71,37.76,37.7,37.75,36100.0,28.5898,28.6277,28.5822,28.6201,36100.0
2013-10-24 11:25:00,37.75,37.77,37.75,37.76,10700.0,28.6201,28.6353,28.6201,28.6277,10700.0
2013-10-24 11:30:00,37.75,37.75,37.72,37.74,32400.0,28.6201,28.6201,28.5974,28.6125,32400.0
2013-10-24 11:35:00,37.75,37.75,37.72,37.74,6100.0,28.6201,28.6201,28.5974,28.6125,6100.0
2013-10-24 11:40:00,37.74,37.75,37.73,37.73,7100.0,28.6125,28.6201,28.605,28.605,7100.0
2013-10-24 11:45:00,37.72,37.76,37.72,37.74,4600.0,28.5974,28.6277,28.5974,28.6125,4600.0
2013-10-24 11:50:00,37.73,37.74,37.7,37.71,19600.0,28.605,28.6125,28.5822,28.5898,19600.0
2013-10-24 11:55:00,37.71,37.73,37.7,37.72,4700.0,28.5898,28.605,28.5822,28.5974,4700.0
2013-10-24 12:00:00,37.72,37.73,37.72,37.72,4200.0,28.5974,28.605,28.5974,28.5974,4200.0
2013-10-24 12:05:00,37.73,37.73,37.7,37.7,4500.0,28.605,28.605,28.5822,28.5822,4500.0
2013-10-24 12:10:00,37.7,37.71,37.68,37.69,8600.0,28.5822,28.5898,28.5671,28.5746,8600.0
2013-10-24 12:15:00,37.68,37.7,37.66,37.68,15000.0,28.5671,28.5822,28.5519,28.5671,15000.0
2013-10-24 12:20:00,37.68,37.71,37.68,37.71,2200.0,28.5671,28.5898,28.5671,28.5898,2200.0
2013-10-24 12:25:00,37.71,37.71,37.68,37.69,4600.0,28.5898,28.5898,28.5671,28.5746,4600.0
2013-10-24 12:30:00,37.69,37.7,37.65,37.65,4500.0,28.5746,28.5822,28.5443,28.5443,4500.0
2013-10-24 12:35:00,37.65,37.66,37.64,37.66,6700.0,28.5443,28.5519,28.5367,28.5519,6700.0
2013-10-24 12:40:00,37.66,37.66,37.66,37.66,3300.0,28.5519,28.5519,28.5519,28.5519,3300.0
2013-10-24 12:45:00,37.67,37.71,37.67,37.71,10500.0,28.5595,28.5898,28.5595,28.5898,10500.0
2013-10-24 12:50:00,37.71,37.72,37.7,37.7,2200.0,28.5898,28.5974,28.5822,28.5822,2200.0
2013-10-24 12:55:00,37.7,37.74,37.7,37.74,7700.0,28.5822,28.6125,28.5822,28.6125,7700.0
2013-10-24 13:00:00,37.74,37.74,37.72,37.73,5200.0,28.6125,28.6125,28.5974,28.605,5200.0
2013-10-24 13:05:00,37.72,37.73,37.72,37.72,3000.0,28.5974,28.605,28.5974,28.5974,3000.0
2013-10-24 13:10:00,37.72,37.75,37.67,37.67,219700.0,28.5974,28.6201,28.5595,28.5595,219700.0
2013-10-24 13:15:00,37.68,37.68,37.66,37.68,10200.0,28.5671,28.5671,28.5519,28.5671,10200.0
2013-10-24 13:20:00,37.68,37.72,37.67,37.71,25100.0,28.5671,28.5974,28.5595,28.5898,25100.0
2013-10-24 13:25:00,37.71,37.71,37.67,37.68,46000.0,28.5898,28.5898,28.5595,28.5671,46000.0
2013-10-24 13:30:00,37.68,37.69,37.68,37.68,4100.0,28.5671,28.5746,28.5671,28.5671,4100.0
2013-10-24 13:35:00,37.68,37.7,37.68,37.69,10500.0,28.5671,28.5822,28.5671,28.5746,10500.0
2013-10-24 13:40:00,37.68,37.73,37.68,37.71,67200.0,28.5671,28.605,28.5671,28.5898,67200.0
2013-10-24 13:45:00,37.71,37.72,37.7,37.71,8600.0,28.5898,28.5974,28.5822,28.5898,8600.0
2013-10-24 13:50:00,37.71,37.73,37.69,37.7,8600.0,28.5898,28.605,28.5746,28.5822,8600.0
2013-10-24 13:55:00,37.7,37.72,37.7,37.71,21800.0,28.5822,28.5974,28.5822,28.5898,21800.0
2013-10-24 14:00:00,37.71,37.71,37.7,37.7,5400.0,28.5898,28.5898,28.5822,28.5822,5400.0
2013-10-24 14:05:00,37.71,37.72,37.7,37.71,31400.0,28.5898,28.5974,28.5822,28.5898,31400.0
2013-10-24 14:10:00,37.71,37.72,37.7,37.71,9300.0,28.5898,28.5974,28.5822,28.5898,9300.0
2013-10-24 14:15:00,37.71,37.71,37.7,37.71,1900.0,28.5898,28.5898,28.5822,28.5898,1900.0
2013-10-24 14:20:00,37.71,37.72,37.7,37.71,3800.0,28.5898,28.5974,28.5822,28.5898,3800.0
2013-10-24 14:25:00,37.71,37.73,37.71,37.72,6800.0,28.5898,28.605,28.5898,28.5974,6800.0
2013-10-24 14:30:00,37.72,37.72,37.69,37.7,57100.0,28.5974,28.5974,28.5746,28.5822,57100.0
2013-10-24 14:35:00,37.7,37.71,37.7,37.71,11400.0,28.5822,28.5898,28.5822,28.5898,11400.0
2013-10-24 14:40:00,37.71,37.73,37.7,37.73,17400.0,28.5898,28.605,28.5822,28.605,17400.0
2013-10-24 14:45:00,37.73,37.74,37.71,37.74,9800.0,28.605,28.6125,28.5898,28.6125,9800.0
2013-10-24 14:50:00,37.74,37.76,37.74,37.75,3500.0,28.6125,28.6277,28.6125,28.6201,3500.0
2013-10-24 14:55:00,37.75,37.76,37.75,37.75,9000.0,28.6201,28.6277,28.6201,28.6201,9000.0
2013-10-24 15:00:00,37.75,37.75,37.74,37.75,3000.0,28.6201,28.6201,28.6125,28.6201,3000.0
2013-10-24 15:05:00,37.75,37.76,37.75,37.76,5100.0,28.6201,28.6277,28.6201,28.6277,5100.0
2013-10-24 15:10:00,37.76,37.77,37.75,37.77,5700.0,28.6277,28.6353,28.6201,28.6353,5700.0
2013-10-24 15:15:00,37.76,37.77,37.75,37.76,4500.0,28.6277,28.6353,28.6201,28.6277,4500.0
2013-10-24 15:20:00,37.76,37.77,37.75,37.76,176800.0,28.6277,28.6353,28.6201,28.6277,176800.0
2013-10-24 15:25:00,37.76,37.76,37.75,37.75,40400.0,28.6277,28.6277,28.6201,28.6201,40400.0
2013-10-24 15:30:00,37.75,37.75,37.72,37.73,93400.0,28.6201,28.6201,28.5974,28.605,93400.0
2013-10-24 15:35:00,37.73,37.73,37.72,37.72,81000.0,28.605,28.605,28.5974,28.5974,81000.0
2013-10-24 15:40:00,37.72,37.75,37.71,37.75,77500.0,28.5974,28.6201,28.5898,28.6201,77500.0
2013-10-24 15:45:00,37.76,37.78,37.76,37.78,28800.0,28.6277,28.6429,28.6277,28.6429,28800.0
2013-10-24 15:50:00,37.78,37.8,37.78,37.8,65900.0,28.6429,28.658,28.6429,28.658,65900.0
2013-10-24 15:55:00,37.81,37.82,37.75,37.75,134100.0,28.6656,28.6732,28.6201,28.6201,134100.0
2013-10-25 09:30:00,37.81,37.84,37.77,37.83,28700.0,28.6656,28.6884,28.6353,28.6808,28700.0
2013-10-25 09:35:00,37.81,37.89,37.8,37.89,33000.0,28.6656,28.7263,28.658,28.7263,33000.0
2013-10-25 09:40:00,37.88,37.95,37.83,37.89,73200.0,28.7187,28.7718,28.6808,28.7263,73200.0
2013-10-25 09:45:00,37.89,37.9,37.85,37.85,15700.0,28.7263,28.7338,28.6959,28.6959,15700.0
2013-10-25 09:50:00,37.85,37.85,37.8,37.83,14500.0,28.6959,28.6959,28.658,28.6808,14500.0
2013-10-25 09:55:00,37.83,37.83,37.8,37.83,65600.0,28.6808,28.6808,28.658,28.6808,65600.0
2013-10-25 10:00:00,37.84,37.86,37.83,37.83,2600.0,28.6884,28.7035,28.6808,28.6808,2600.0
2013-10-25 10:05:00,37.83,37.89,37.83,37.88,6900.0,28.6808,28.7263,28.6808,28.7187,6900.0
2013-10-25 10:10:00,37.89,37.91,37.85,37.85,31400.0,28.7263,28.7414,28.6959,28.6959,31400.0
2013-10-25 10:15:00,37.86,37.86,37.82,37.82,5600.0,28.7035,28.7035,28.6732,28.6732,5600.0
2013-10-25 10:20:00,37.83,37.85,37.82,37.83,6500.0,28.6808,28.6959,28.6732,28.6808,6500.0
2013-10-25 10:25:00,37.83,37.85,37.81,37.81,22100.0,28.6808,28.6959,28.6656,28.6656,22100.0
2013-10-25 10:30:00,37.81,37.84,37.81,37.82,21100.0,28.6656,28.6884,28.6656,28.6732,21100.0
2013-10-25 10:35:00,37.82,37.84,37.78,37.79,29900.0,28.6732,28.6884,28.6429,28.6504,29900.0
2013-10-25 10:40:00,37.79,37.81,37.77,37.79,46800.0,28.6504,28.6656,28.6353,28.6504,46800.0
2013-10-25 10:45:00,37.79,37.79,37.75,37.79,36300.0,28.6504,28.6504,28.6201,28.6504,36300.0
2013-10-25 10:50:00,37.79,37.79,37.76,37.76,2200.0,28.6504,28.6504,28.6277,28.6277,2200.0
2013-10-25 10:55:00,37.77,37.77,37.75,37.76,29500.0,28.6353,28.6353,28.6201,28.6277,29500.0
2013-10-25 11:00:00,37.78,37.79,37.76,37.78,10800.0,28.6429,28.6504,28.6277,28.6429,10800.0
2013-10-25 11:05:00,37.79,37.82,37.78,37.78,22200.0,28.6504,28.6732,28.6429,28.6429,22200.0
2013-10-25 11:10:00,37.76,37.81,37.76,37.8,6500.0,28.6277,28.6656,28.6277,28.658,6500.0
2013-10-25 11:15:00,37.8,37.81,37.79,37.8,2500.0,28.658,28.6656,28.6504,28.658,2500.0
2013-10-25 11:20:00,37.81,37.82,37.79,37.81,18800.0,28.6656,28.6732,28.6504,28.6656,18800.0
2013-10-25 11:25:00,37.81,37.81,37.8,37.8,4700.0,28.6656,28.6656,28.658,28.658,4700.0
2013-10-25 11:30:00,37.8,37.83,37.78,37.78,13900.0,28.658,28.6808,28.6429,28.6429,13900.0
2013-10-25 11:35:00,37.78,37.8,37.76,37.77,8900.0,28.6429,28.658,28.6277,28.6353,8900.0
2013-10-25 11:40:00,37.79,37.79,37.77,37.77,4900.0,28.6504,28.6504,28.6353,28.6353,4900.0
2013-10-25 11:45:00,37.77,37.77,37.75,37.75,1900.0,28.6353,28.6353,28.6201,28.6201,1900.0
2013-10-25 11:50:00,37.74,37.76,37.73,37.75,9500.0,28.6125,28.6277,28.605,28.6201,9500.0
2013-10-25 11:55:00,37.75,37.78,37.74,37.77,9300.0,28.6201,28.6429,28.6125,28.6353,9300.0
2013-10-25 12:00:00,37.77,37.79,37.77,37.77,3400.0,28.6353,28.6504,28.6353,28.6353,3400.0
2013-10-25 12:05:00,37.78,37.78,37.77,37.77,3400.0,28.6429,28.6429,28.6353,28.6353,3400.0
2013-10-25 12:10:00,37.77,37.77,37.76,37.77,5800.0,28.6353,28.6353,28.6277,28.6353,5800.0
2013-10-25 12:15:00,37.77,37.78,37.76,37.77,5000.0,28.6353,28.6429,28.6277,28.6353,5000.0
2013-10-25 12:20:00,37.77,37.79,37.77,37.79,2900.0,28.6353,28.6504,28.6353,28.6504,2900.0
2013-10-25 12:25:00,37.8,37.82,37.8,37.81,3200.0,28.658,28.6732,28.658,28.6656,3200.0
2013-10-25 12:30:00,37.82,37.82,37.8,37.8,2500.0,28.6732,28.6732,28.658,28.658,2500.0
2013-10-25 12:35:00,37.79,37.8,37.78,37.78,7300.0,28.6504,28.658,28.6429,28.6429,7300.0
2013-10-25 12:40:00,37.79,37.8,37.78,37.79,3900.0,28.6504,28.658,28.6429,28.6504,3900.0
2013-10-25 12:45:00,37.78,37.8,37.78,37.79,6800.0,28.6429,28.658,28.6429,28.6504,6800.0
2013-10-25 12:50:00,37.78,37.78,37.76,37.76,3800.0,28.6429,28.6429,28.6277,28.6277,3800.0
2013-10-25 12:55:00,37.76,37.76,37.76,37.76,600.0,28.6277,28.6277,28.6277,28.6277,600.0
2013-10-25 13:00:00,37.76,37.77,37.74,37.74,6200.0,28.6277,28.6353,28.6125,28.6125,6200.0
2013-10-25 13:05:00,37.74,37.74,37.73,37.73,3000.0,28.6125,28.6125,28.605,28.605,3000.0
2013-10-25 13:10:00,37.72,37.74,37.72,37.73,2600.0,28.5974,28.6125,28.5974,28.605,2600.0
2013-10-25 13:15:00,37.73,37.73,37.69,37.69,42400.0,28.605,28.605,28.5746,28.5746,42400.0
2013-10-25 13:20:00,37.68,37.68,37.66,37.67,15900.0,28.5671,28.5671,28.5519,28.5595,15900.0
2013-10-25 13:25:00,37.68,37.68,37.66,37.66,20500.0,28.5671,28.5671,28.5519,28.5519,20500.0
2013-10-25 13:30:00,37.66,37.68,37.65,37.67,4600.0,28.5519,28.5671,28.5443,28.5595,4600.0
2013-10-25 13:35:00,37.66,37.68,37.65,37.67,2700.0,28.5519,28.5671,28.5443,28.5595,2700.0
2013-10-25 13:40:00,37.67,37.68,37.65,37.66,6900.0,28.5595,28.5671,28.5443,28.5519,6900.0
2013-10-25 13:45:00,37.66,37.66,37.64,37.65,6200.0,28.5519,28.5519,28.5367,28.5443,6200.0
2013-10-25 13:50:00,37.65,37.66,37.65,37.65,4300.0,28.5443,28.5519,28.5443,28.5443,4300.0
2013-10-25 13:55:00,37.65,37.65,37.64,37.65,6000.0,28.5443,28.5443,28.5367,28.5443,6000.0
2013-10-25 14:00:00,37.66,37.66,37.65,37.66,4000.0,28.5519,28.5519,28.5443,28.5519,4000.0
2013-10-25 14:05:00,37.67,37.73,37.67,37.72,12700.0,28.5595,28.605,28.5595,28.5974,12700.0
2013-10-25 14:10:00,37.71,37.71,37.68,37.7,11200.0,28.5898,28.5898,28.5671,28.5822,11200.0
2013-10-25 14:15:00,37.7,37.7,37.68,37.7,6200.0,28.5822,28.5822,28.5671,28.5822,6200.0
2013-10-25 14:20:00,37.7,37.7,37.66,37.66,11300.0,28.5822,28.5822,28.5519,28.5519,11300.0
2013-10-25 14:25:00,37.66,37.7,37.66,37.69,10600.0,28.5519,28.5822,28.5519,28.5746,10600.0
2013-10-25 14:30:00,37.68,37.68,37.68,37.68,2600.0,28.5671,28.5671,28.5671,28.5671,2600.0
2013-10-25 14:35:00,37.69,37.72,37.69,37.7,9100.0,28.5746,28.5974,28.5746,28.5822,9100.0
2013-10-25 14:40:00,37.71,37.72,37.7,37.71,4500.0,28.5898,28.5974,28.5822,28.5898,4500.0
2013-10-25 14:45:00,37.71,37.72,37.7,37.71,6700.0,28.5898,28.5974,28.5822,28.5898,6700.0
2013-10-25 14:50:00,37.71,37.72,37.7,37.71,10200.0,28.5898,28.5974,28.5822,28.5898,10200.0
2013-10-25 14:55:00,37.72,37.72,37.7,37.7,6600.0,28.5974,28.5974,28.5822,28.5822,6600.0
2013-10-25 15:00:00,37.7,37.7,37.69,37.69,1800.0,28.5822,28.5822,28.5746,28.5746,1800.0
2013-10-25 15:05:00,37.69,37.72,37.69,37.71,9200.0,28.5746,28.5974,28.5746,28.5898,9200.0
2013-10-25 15:10:00,37.71,37.74,37.71,37.73,11600.0,28.5898,28.6125,28.5898,28.605,11600.0
2013-10-25 15:15:00,37.73,37.74,37.72,37.73,16700.0,28.605,28.6125,28.5974,28.605,16700.0
2013-10-25 15:20:00,37.72,37.75,37.72,37.75,24800.0,28.5974,28.6201,28.5974,28.6201,24800.0
2013-10-25 15:25:00,37.75,37.76,37.74,37.75,15300.0,28.6201,28.6277,28.6125,28.6201,15300.0
2013-10-25 15:30:00,37.76,37.78,37.75,37.77,14100.0,28.6277,28.6429,28.6201,28.6353,14100.0
2013-10-25 15:35:00,37.77,37.79,37.76,37.78,10000.0,28.6353,28.6504,28.6277,28.6429,10000.0
2013-10-25 15:40:00,37.78,37.81,37.78,37.8,4500.0,28.6429,28.6656,28.6429,28.658,4500.0
2013-10-25 15:45:00,37.81,37.83,37.8,37.8,35000.0,28.6656,28.6808,28.658,28.658,35000.0
2013-10-25 15:50:00,37.8,37.83,37.8,37.81,52300.0,28.658,28.6808,28.658,28.6656,52300.0
2013-10-25 15:55:00,37.82,37.82,37.8,37.8,50500.0,28.6732,28.6732,28.658,28.658,50500.0
2013-10-28 09:30:00,37.67,37.82,37.67,37.72,16900.0,28.5595,28.6732,28.5595,28.5974,16900.0
2013-10-28 09:35:00,37.75,37.77,37.71,37.75,9500.0,28.6201,28.6353,28.5898,28.6201,9500.0
2013-10-28 09:40:00,37.74,37.82,37.73,37.82,63500.0,28.6125,28.6732,28.605,28.6732,63500.0
2013-10-28 09:45:00,37.82,37.84,37.78,37.79,25200.0,28.6732,28.6884,28.6429,28.6504,25200.0
2013-10-28 09:50:00,37.79,37.79,37.72,37.78,94200.0,28.6504,28.6504,28.5974,28.6429,94200.0
2013-10-28 09:55:00,37.78,37.83,37.78,37.81,45000.0,28.6429,28.6808,28.6429,28.6656,45000.0
2013-10-28 10:00:00,37.81,37.9,37.79,37.9,43500.0,28.6656,28.7338,28.6504,28.7338,43500.0
2013-10-28 10:05:00,37.91,37.94,37.9,37.93,42500.0,28.7414,28.7642,28.7338,28.7566,42500.0
2013-10-28 10:10:00,37.94,37.96,37.93,37.93,12600.0,28.7642,28.7793,28.7566,28.7566,12600.0
2013-10-28 10:15:00,37.92,37.98,37.92,37.98,41800.0,28.749,28.7945,28.749,28.7945,41800.0
2013-10-28 10:20:00,37.98,37.99,37.95,37.96,37100.0,28.7945,28.8021,28.7718,28.7793,37100.0
2013-10-28 10:25:00,37.96,37.99,37.94,37.94,46700.0,28.7793,28.8021,28.7642,28.7642,46700.0
2013-10-28 10:30:00,37.94,37.99,37.94,37.97,22900.0,28.7642,28.8021,28.7642,28.7869,22900.0
2013-10-28 10:35:00,37.99,38.05,37.99,38.05,15300.0,28.8021,28.8476,28.8021,28.8476,15300.0
2013-10-28 10:40:00,38.05,38.05,38.02,38.03,9200.0,28.8476,28.8476,28.8248,28.8324,9200.0
2013-10-28 10:45:00,38.03,38.06,38.01,38.04,7200.0,28.8324,28.8551,28.8172,28.84,7200.0
2013-10-28 10:50:00,38.04,38.05,37.98,38.0,11300.0,28.84,28.8476,28.7945,28.8097,11300.0
2013-10-28 10:55:00,37.99,38.0,37.96,37.99,17200.0,28.8021,28.8097,28.7793,28.8021,17200.0
2013-10-28 11:00:00,37.99,38.04,37.99,38.03,15100.0,28.8021,28.84,28.8021,28.8324,15100.0
2013-10-28 11:05:00,38.03,38.03,38.0,38.01,10800.0,28.8324,28.8324,28.8097,28.8172,10800.0
2013-10-28 11:10:00,38.01,38.05,38.01,38.02,21000.0,28.8172,28.8476,28.8172,28.8248,21000.0
2013-10-28 11:15:00,38.02,38.04,38.02,38.03,9200.0,28.8248,28.84,28.8248,28.8324,9200.0
2013-10-28 11:20:00,38.02,38.02,37.99,38.01,16300.0,28.8248,28.8248,28.8021,28.8172,16300.0
2013-10-28 11:25:00,38.0,38.01,37.99,38.01,7200.0,28.8097,28.8172,28.8021,28.8172,7200.0
2013-10-28 11:30:00,38.01,38.01,37.98,38.01,13100.0,28.8172,28.8172,28.7945,28.8172,13100.0
2013-10-28 11:35:00,38.02,38.05,38.02,38.05,10100.0,28.8248,28.8476,28.8248,28.8476,10100.0
2013-10-28 11:40:00,38.04,38.05,38.02,38.03,38600.0,28.84,28.8476,28.8248,28.8324,38600.0
2013-10-28 11:45:00,38.04,38.04,38.01,38.02,7000.0,28.84,28.84,28.8172,28.8248,7000.0
2013-10-28 11:50:00,38.03,38.06,38.02,38.06,8900.0,28.8324,28.8551,28.8248,28.8551,8900.0
2013-10-28 11:55:00,38.06,38.07,38.04,38.07,8700.0,28.8551,28.8627,28.84,28.8627,8700.0
2013-10-28 12:00:00,38.06,38.07,38.04,38.05,8400.0,28.8551,28.8627,28.84,28.8476,8400.0
2013-10-28 12:05:00,38.05,38.05,38.01,38.03,16500.0,28.8476,28.8476,28.8172,28.8324,16500.0
2013-10-28 12:10:00,38.03,38.07,38.03,38.06,12700.0,28.8324,28.8627,28.8324,28.8551,12700.0
2013-10-28 12:15:00,38.06,38.09,38.06,38.07,29000.0,28.8551,28.8779,28.8551,28.8627,29000.0
2013-10-28 12:20:00,38.07,38.08,38.03,38.05,6500.0,28.8627,28.8703,28.8324,28.8476,6500.0
2013-10-28 12:25:00,38.04,38.09,38.04,38.05,11300.0,28.84,28.8779,28.84,28.8476,11300.0
2013-10-28 12:30:00,38.06,38.07,38.03,38.04,5700.0,28.8551,28.8627,28.8324,28.84,5700.0
2013-10-28 12:35:00,38.04,38.05,38.03,38.04,5700.0,28.84,28.8476,28.8324,28.84,5700.0
2013-10-28 12:40:00,38.04,38.05,38.03,38.04,7800.0,28.84,28.8476,28.8324,28.84,7800.0
2013-10-28 12:45:00,38.04,38.06,38.03,38.04,14500.0,28.84,28.8551,28.8324,28.84,14500.0
2013-10-28 12:50:00,38.05,38.06,38.03,38.05,11000.0,28.8476,28.8551,28.8324,28.8476,11000.0
2013-10-28 12:55:00,38.05,38.06,38.04,38.06,15800.0,28.8476,28.8551,28.84,28.8551,15800.0
2013-10-28 13:00:00,38.07,38.07,38.05,38.06,10300.0,28.8627,28.8627,28.8476,28.8551,10300.0
2013-10-28 13:05:00,38.06,38.06,38.05,38.05,7900.0,28.8551,28.8551,28.8476,28.8476,7900.0
2013-10-28 13:10:00,38.05,38.06,38.03,38.03,6500.0,28.8476,28.8551,28.8324,28.8324,6500.0
2013-10-28 13:15:00,38.04,38.04,38.0,38.02,6800.0,28.84,28.84,28.8097,28.8248,6800.0
2013-10-28 13:20:00,38.02,38.03,38.01,38.01,15500.0,28.8248,28.8324,28.8172,28.8172,15500.0
2013-10-28 13:25:00,38.02,38.02,38.0,38.01,21300.0,28.8248,28.8248,28.8097,28.8172,21300.0
2013-10-28 13:30:00,38.02,38.02,38.01,38.02,6600.0,28.8248,28.8248,28.8172,28.8248,6600.0
2013-10-28 13:35:00,38.01,38.02,38.0,38.0,13000.0,28.8172,28.8248,28.8097,28.8097,13000.0
2013-10-28 13:40:00,38.01,38.02,38.0,38.01,7200.0,28.8172,28.8248,28.8097,28.8172,7200.0
2013-10-28 13:45:00,38.01,38.01,37.99,38.0,10700.0,28.8172,28.8172,28.8021,28.8097,10700.0
2013-10-28 13:50:00,37.99,38.0,37.98,37.99,7200.0,28.8021,28.8097,28.7945,28.8021,7200.0
2013-10-28 13:55:00,37.99,38.01,37.98,38.01,13600.0,28.8021,28.8172,28.7945,28.8172,13600.0
2013-10-28 14:00:00,38.01,38.01,37.96,37.97,106700.0,28.8172,28.8172,28.7793,28.7869,106700.0
2013-10-28 14:05:00,37.97,37.98,37.96,37.97,44900.0,28.7869,28.7945,28.7793,28.7869,44900.0
2013-10-28 14:10:00,37.97,37.97,37.95,37.97,50000.0,28.7869,28.7869,28.7718,28.7869,50000.0
2013-10-28 14:15:00,37.97,37.97,37.96,37.97,8100.0,28.7869,28.7869,28.7793,28.7869,8100.0
2013-10-28 14:20:00,37.97,37.98,37.95,37.97,35700.0,28.7869,28.7945,28.7718,28.7869,35700.0
2013-10-28 14:25:00,37.98,38.0,37.97,38.0,16500.0,28.7945,28.8097,28.7869,28.8097,16500.0
2013-10-28 14:30:00,38.0,38.03,37.99,37.99,98300.0,28.8097,28.8324,28.8021,28.8021,98300.0
2013-10-28 14:35:00,38.0,38.01,37.99,38.0,31200.0,28.8097,28.8172,28.8021,28.8097,31200.0
2013-10-28 14:40:00,38.0,38.01,37.97,37.97,34400.0,28.8097,28.8172,28.7869,28.7869,34400.0
2013-10-28 14:45:00,37.98,37.99,37.97,37.98,22400.0,28.7945,28.8021,28.7869,28.7945,22400.0
2013-10-28 14:50:00,37.98,38.01,37.97,38.0,97800.0,28.7945,28.8172,28.7869,28.8097,97800.0
2013-10-28 14:55:00,38.0,38.02,38.0,38.0,24700.0,28.8097,28.8248,28.8097,28.8097,24700.0
2013-10-28 15:00:00,38.01,38.01,37.98,38.0,17300.0,28.8172,28.8172,28.7945,28.8097,17300.0
2013-10-28 15:05:00,38.0,38.0,37.98,37.99,52300.0,28.8097,28.8097,28.7945,28.8021,52300.0
2013-10-28 15:10:00,37.98,38.0,37.98,37.99,43500.0,28.7945,28.8097,28.7945,28.8021,43500.0
2013-10-28 15:15:00,37.98,38.0,37.98,37.99,20500.0,28.7945,28.8097,28.7945,28.8021,20500.0
2013-10-28 15:20:00,38.0,38.0,37.99,38.0,23900.0,28.8097,28.8097,28.8021,28.8097,23900.0
2013-10-28 15:25:00,38.0,38.01,37.98,37.99,17200.0,28.8097,28.8172,28.7945,28.8021,17200.0
2013-10-28 15:30:00,37.98,38.0,37.97,37.99,33600.0,28.7945,28.8097,28.7869,28.8021,33600.0
2013-10-28 15:35:00,38.0,38.0,37.97,37.97,44100.0,28.8097,28.8097,28.7869,28.7869,44100.0
2013-10-28 15:40:00,37.97,37.98,37.95,37.95,52100.0,28.7869,28.7945,28.7718,28.7718,52100.0
2013-10-28 15:45:00,37.95,37.97,37.94,37.96,49300.0,28.7718,28.7869,28.7642,28.7793,49300.0
2013-10-28 15:50:00,37.95,37.97,37.95,37.95,29200.0,28.7718,28.7869,28.7718,28.7718,29200.0
2013-10-28 15:55:00,37.94,38.04,37.94,38.04,121600.0,28.7642,28.84,28.7642,28.84,121600.0
2013-10-29 09:30:00,38.03,38.05,37.95,38.04,13900.0,28.8324,28.8476,28.7718,28.84,13900.0
2013-10-29 09:35:00,38.01,38.07,37.99,38.0,50500.0,28.8172,28.8627,28.8021,28.8097,50500.0
2013-10-29 09:40:00,38.02,38.02,37.9,37.94,18000.0,28.8248,28.8248,28.7338,28.7642,18000.0
2013-10-29 09:45:00,37.94,38.05,37.94,38.05,136600.0,28.7642,28.8476,28.7642,28.8476,136600.0
2013-10-29 09:50:00,38.06,38.11,38.04,38.07,252700.0,28.8551,28.8931,28.84,28.8627,252700.0
2013-10-29 09:55:00,38.07,38.11,38.06,38.08,132000.0,28.8627,28.8931,28.8551,28.8703,132000.0
2013-10-29 10:00:00,38.08,38.08,37.98,37.99,17100.0,28.8703,28.8703,28.7945,28.8021,17100.0
2013-10-29 10:05:00,37.98,38.0,37.94,37.96,18500.0,28.7945,28.8097,28.7642,28.7793,18500.0
2013-10-29 10:10:00,37.96,37.97,37.94,37.96,8300.0,28.7793,28.7869,28.7642,28.7793,8300.0
2013-10-29 10:15:00,37.95,37.99,37.95,37.99,9000.0,28.7718,28.8021,28.7718,28.8021,9000.0
2013-10-29 10:20:00,37.99,37.99,37.93,37.95,11100.0,28.8021,28.8021,28.7566,28.7718,11100.0
2013-10-29 10:25:00,37.94,37.97,37.94,37.96,17400.0,28.7642,28.7869,28.7642,28.7793,17400.0
2013-10-29 10:30:00,37.96,37.99,37.94,37.96,9900.0,28.7793,28.8021,28.7642,28.7793,9900.0
2013-10-29 10:35:00,37.95,37.95,37.91,37.92,2800.0,28.7718,28.7718,28.7414,28.749,2800.0
2013-10-29 10:40:00,37.93,37.93,37.88,37.88,23300.0,28.7566,28.7566,28.7187,28.7187,23300.0
2013-10-29 10:45:00,37.88,37.94,37.88,37.93,23900.0,28.7187,28.7642,28.7187,28.7566,23900.0
2013-10-29 10:50:00,37.93,37.93,37.88,37.88,6000.0,28.7566,28.7566,28.7187,28.7187,6000.0
2013-10-29 10:55:00,37.88,37.88,37.84,37.85,16300.0,28.7187,28.7187,28.6884,28.6959,16300.0
2013-10-29 11:00:00,37.85,37.88,37.85,37.88,19600.0,28.6959,28.7187,28.6959,28.7187,19600.0
2013-10-29 11:05:00,37.88,37.91,37.87,37.91,8000.0,28.7187,28.7414,28.7111,28.7414,8000.0
2013-10-29 11:10:00,37.91,37.91,37.88,37.88,2800.0,28.7414,28.7414,28.7187,28.7187,2800.0
2013-10-29 11:15:00,37.89,37.91,37.87,37.87,56900.0,28.7263,28.7414,28.7111,28.7111,56900.0
2013-10-29 11:20:00,37.87,37.89,37.87,37.89,9100.0,28.7111,28.7263,28.7111,28.7263,9100.0
2013-10-29 11:25:00,37.89,37.89,37.82,37.84,18300.0,28.7263,28.7263,28.6732,28.6884,18300.0
2013-10-29 11:30:00,37.83,37.84,37.82,37.83,8800.0,28.6808,28.6884,28.6732,28.6808,8800.0
2013-10-29 11:35:00,37.83,37.83,37.8,37.81,14900.0,28.6808,28.6808,28.658,28.6656,14900.0
2013-10-29 11:40:00,37.81,37.82,37.8,37.8,12100.0,28.6656,28.6732,28.658,28.658,12100.0
2013-10-29 11:45:00,37.8,37.81,37.78,37.78,3900.0,28.658,28.6656,28.6429,28.6429,3900.0
2013-10-29 11:50:00,37.77,37.82,37.77,37.81,16400.0,28.6353,28.6732,28.6353,28.6656,16400.0
2013-10-29 11:55:00,37.8,37.8,37.77,37.77,19600.0,28.658,28.658,28.6353,28.6353,19600.0
2013-10-29 12:00:00,37.78,37.8,37.77,37.77,50100.0,28.6429,28.658,28.6353,28.6353,50100.0
2013-10-29 12:05:00,37.78,37.81,37.77,37.81,51700.0,28.6429,28.6656,28.6353,28.6656,51700.0
2013-10-29 12:10:00,37.8,37.8,37.74,37.77,41200.0,28.658,28.658,28.6125,28.6353,41200.0
2013-10-29 12:15:00,37.78,37.78,37.77,37.77,4200.0,28.6429,28.6429,28.6353,28.6353,4200.0
2013-10-29 12:20:00,37.77,37.81,37.77,37.79,12900.0,28.6353,28.6656,28.6353,28.6504,12900.0
2013-10-29 12:25:00,37.79,37.8,37.77,37.78,22400.0,28.6504,28.658,28.6353,28.6429,22400.0
2013-10-29 12:30:00,37.78,37.79,37.77,37.78,12200.0,28.6429,28.6504,28.6353,28.6429,12200.0
2013-10-29 12:35:00,37.79,37.79,37.78,37.79,5300.0,28.6504,28.6504,28.6429,28.6504,5300.0
2013-10-29 12:40:00,37.8,37.81,37.77,37.78,18400.0,28.658,28.6656,28.6353,28.6429,18400.0
2013-10-29 12:45:00,37.78,37.8,37.78,37.8,10600.0,28.6429,28.658,28.6429,28.658,10600.0
2013-10-29 12:50:00,37.8,37.8,37.77,37.78,5700.0,28.658,28.658,28.6353,28.6429,5700.0
2013-10-29 12:55:00,37.77,37.77,37.75,37.76,9100.0,28.6353,28.6353,28.6201,28.6277,9100.0
2013-10-29 13:00:00,37.76,37.76,37.75,37.75,5500.0,28.6277,28.6277,28.6201,28.6201,5500.0
2013-10-29 13:05:00,37.76,37.76,37.74,37.74,11500.0,28.6277,28.6277,28.6125,28.6125,11500.0
2013-10-29 13:10:00,37.75,37.75,37.73,37.74,1800.0,28.6201,28.6201,28.605,28.6125,1800.0
2013-10-29 13:15:00,37.74,37.74,37.72,37.72,4600.0,28.6125,28.6125,28.5974,28.5974,4600.0
2013-10-29 13:20:00,37.72,37.73,37.68,37.69,17400.0,28.5974,28.605,28.5671,28.5746,17400.0
2013-10-29 13:25:00,37.68,37.68,37.63,37.66,14300.0,28.5671,28.5671,28.5291,28.5519,14300.0
2013-10-29 13:30:00,37.66,37.67,37.65,37.65,7100.0,28.5519,28.5595,28.5443,28.5443,7100.0
2013-10-29 13:35:00,37.65,37.65,37.61,37.63,4500.0,28.5443,28.5443,28.514,28.5291,4500.0
2013-10-29 13:40:00,37.63,37.64,37.6,37.63,29600.0,28.5291,28.5367,28.5064,28.5291,29600.0
2013-10-29 13:45:00,37.63,37.65,37.63,37.65,13300.0,28.5291,28.5443,28.5291,28.5443,13300.0
2013-10-29 13:50:00,37.65,37.65,37.64,37.64,4800.0,28.5443,28.5443,28.5367,28.5367,4800.0
2013-10-29 13:55:00,37.65,37.65,37.63,37.63,2100.0,28.5443,28.5443,28.5291,28.5291,2100.0
2013-10-29 14:00:00,37.63,37.64,37.62,37.64,16300.0,28.5291,28.5367,28.5216,28.5367,16300.0
2013-10-29 14:05:00,37.64,37.65,37.63,37.64,13000.0,28.5367,28.5443,28.5291,28.5367,13000.0
2013-10-29 14:10:00,37.63,37.64,37.63,37.64,2600.0,28.5291,28.5367,28.5291,28.5367,2600.0
2013-10-29 14:15:00,37.64,37.68,37.63,37.68,70900.0,28.5367,28.5671,28.5291,28.5671,70900.0
2013-10-29 14:20:00,37.67,37.75,37.67,37.75,193000.0,28.5595,28.6201,28.5595,28.6201,193000.0
2013-10-29 14:25:00,37.75,37.76,37.74,37.75,2100.0,28.6201,28.6277,28.6125,28.6201,2100.0
2013-10-29 14:30:00,37.76,37.77,37.76,37.76,15700.0,28.6277,28.6353,28.6277,28.6277,15700.0
2013-10-29 14:35:00,37.77,37.78,37.75,37.75,10100.0,28.6353,28.6429,28.6201,28.6201,10100.0
2013-10-29 14:40:00,37.75,37.76,37.75,37.75,1400.0,28.6201,28.6277,28.6201,28.6201,1400.0
2013-10-29 14:45:00,37.76,37.77,37.75,37.77,5700.0,28.6277,28.6353,28.6201,28.6353,5700.0
2013-10-29 14:50:00,37.77,37.8,37.77,37.78,61000.0,28.6353,28.658,28.6353,28.6429,61000.0
2013-10-29 14:55:00,37.78,37.78,37.76,37.76,15000.0,28.6429,28.6429,28.6277,28.6277,15000.0
2013-10-29 15:00:00,37.76,37.77,37.76,37.76,4700.0,28.6277,28.6353,28.6277,28.6277,4700.0
2013-10-29 15:05:00,37.76,37.77,37.74,37.74,12800.0,28.6277,28.6353,28.6125,28.6125,12800.0
2013-10-29 15:10:00,37.74,37.76,37.74,37.75,46300.0,28.6125,28.6277,28.6125,28.6201,46300.0
2013-10-29 15:15:00,37.76,37.8,37.76,37.8,8500.0,28.6277,28.658,28.6277,28.658,8500.0
2013-10-29 15:20:00,37.79,37.79,37.78,37.78,4300.0,28.6504,28.6504,28.6429,28.6429,4300.0
2013-10-29 15:25:00,37.79,37.8,37.78,37.8,3600.0,28.6504,28.658,28.6429,28.658,3600.0
2013-10-29 15:30:00,37.8,37.81,37.78,37.79,16100.0,28.658,28.6656,28.6429,28.6504,16100.0
2013-10-29 15:35:00,37.79,37.82,37.78,37.82,6100.0,28.6504,28.6732,28.6429,28.6732,6100.0
2013-10-29 15:40:00,37.81,37.83,37.8,37.82,19800.0,28.6656,28.6808,28.658,28.6732,19800.0
2013-10-29 15:45:00,37.83,37.85,37.82,37.82,40300.0,28.6808,28.6959,28.6732,28.6732,40300.0
2013-10-29 15:50:00,37.82,37.85,37.81,37.85,40000.0,28.6732,28.6959,28.6656,28.6959,40000.0
2013-10-29 15:55:00,37.85,37.89,37.84,37.87,210800.0,28.6959,28.7263,28.6884,28.7111,210800.0
2013-10-30 09:30:00,37.9,37.96,37.88,37.88,1800.0,28.7338,28.7793,28.7187,28.7187,1800.0
2013-10-30 09:35:00,37.94,37.96,37.86,37.86,7600.0,28.7642,28.7793,28.7035,28.7035,7600.0
2013-10-30 09:40:00,37.84,37.88,37.84,37.87,26100.0,28.6884,28.7187,28.6884,28.7111,26100.0
2013-10-30 09:45:00,37.87,37.88,37.81,37.87,101000.0,28.7111,28.7187,28.6656,28.7111,101000.0
2013-10-30 09:50:00,37.87,37.92,37.86,37.9,55500.0,28.7111,28.749,28.7035,28.7338,55500.0
2013-10-30 09:55:00,37.9,37.91,37.89,37.9,86600.0,28.7338,28.7414,28.7263,28.7338,86600.0
2013-10-30 10:00:00,37.91,37.96,37.86,37.96,69500.0,28.7414,28.7793,28.7035,28.7793,69500.0
2013-10-30 10:05:00,37.94,37.95,37.9,37.92,23500.0,28.7642,28.7718,28.7338,28.749,23500.0
2013-10-30 10:10:00,37.92,37.93,37.91,37.93,3300.0,28.749,28.7566,28.7414,28.7566,3300.0
2013-10-30 10:15:00,37.9,37.92,37.9,37.91,20900.0,28.7338,28.749,28.7338,28.7414,20900.0
2013-10-30 10:20:00,37.91,38.0,37.9,37.99,65400.0,28.7414,28.8097,28.7338,28.8021,65400.0
2013-10-30 10:25:00,37.99,37.99,37.97,37.98,6900.0,28.8021,28.8021,28.7869,28.7945,6900.0
2013-10-30 10:30:00,37.97,37.98,37.96,37.98,2900.0,28.7869,28.7945,28.7793,28.7945,2900.0
2013-10-30 10:35:00,37.98,38.0,37.93,37.95,6700.0,28.7945,28.8097,28.7566,28.7718,6700.0
2013-10-30 10:40:00,37.95,37.97,37.94,37.97,8100.0,28.7718,28.7869,28.7642,28.7869,8100.0
2013-10-30 10:45:00,37.96,37.97,37.94,37.94,1500.0,28.7793,28.7869,28.7642,28.7642,1500.0
2013-10-30 10:50:00,37.96,38.02,37.96,38.0,65300.0,28.7793,28.8248,28.7793,28.8097,65300.0
2013-10-30 10:55:00,38.0,38.01,37.95,37.95,75100.0,28.8097,28.8172,28.7718,28.7718,75100.0
2013-10-30 11:00:00,37.95,37.97,37.95,37.96,13100.0,28.7718,28.7869,28.7718,28.7793,13100.0
2013-10-30 11:05:00,37.98,38.01,37.98,37.99,9000.0,28.7945,28.8172,28.7945,28.8021,9000.0
2013-10-30 11:10:00,37.99,38.01,37.99,38.01,3000.0,28.8021,28.8172,28.8021,28.8172,3000.0
2013-10-30 11:15:00,38.0,38.0,37.94,37.96,6000.0,28.8097,28.8097,28.7642,28.7793,6000.0
2013-10-30 11:20:00,37.96,38.01,37.95,38.0,102600.0,28.7793,28.8172,28.7718,28.8097,102600.0
2013-10-30 11:25:00,38.0,38.02,37.99,37.99,15000.0,28.8097,28.8248,28.8021,28.8021,15000.0
2013-10-30 11:30:00,37.98,38.01,37.98,38.0,33800.0,28.7945,28.8172,28.7945,28.8097,33800.0
2013-10-30 11:35:00,37.99,38.01,37.97,37.98,42800.0,28.8021,28.8172,28.7869,28.7945,42800.0
2013-10-30 11:40:00,37.98,37.98,37.95,37.95,8700.0,28.7945,28.7945,28.7718,28.7718,8700.0
2013-10-30 11:45:00,37.95,37.95,37.91,37.91,35500.0,28.7718,28.7718,28.7414,28.7414,35500.0
2013-10-30 11:50:00,37.9,37.94,37.9,37.92,4900.0,28.7338,28.7642,28.7338,28.749,4900.0
2013-10-30 11:55:00,37.91,37.92,37.91,37.92,3100.0,28.7414,28.749,28.7414,28.749,3100.0
2013-10-30 12:00:00,37.91,37.91,37.89,37.91,16500.0,28.7414,28.7414,28.7263,28.7414,16500.0
2013-10-30 12:05:00,37.92,37.92,37.9,37.9,500.0,28.749,28.749,28.7338,28.7338,500.0
2013-10-30 12:10:00,37.91,37.93,37.9,37.92,48100.0,28.7414,28.7566,28.7338,28.749,48100.0
2013-10-30 12:15:00,37.92,37.92,37.9,37.91,15000.0,28.749,28.749,28.7338,28.7414,15000.0
2013-10-30 12:20:00,37.91,37.92,37.89,37.89,2500.0,28.7414,28.749,28.7263,28.7263,2500.0
2013-10-30 12:25:00,37.9,37.91,37.89,37.89,71300.0,28.7338,28.7414,28.7263,28.7263,71300.0
2013-10-30 12:30:00,37.9,37.91,37.9,37.9,3900.0,28.7338,28.7414,28.7338,28.7338,3900.0
2013-10-30 12:35:00,37.9,37.91,37.9,37.91,15600.0,28.7338,28.7414,28.7338,28.7414,15600.0
2013-10-30 12:40:00,37.92,37.92,37.91,37.92,8400.0,28.749,28.749,28.7414,28.749,8400.0
2013-10-30 12:45:00,37.92,37.96,37.92,37.95,44300.0,28.749,28.7793,28.749,28.7718,44300.0
2013-10-30 12:50:00,37.94,37.94,37.94,37.94,4700.0,28.7642,28.7642,28.7642,28.7642,4700.0
2013-10-30 12:55:00,37.94,37.95,37.94,37.95,2600.0,28.7642,28.7718,28.7642,28.7718,2600.0
2013-10-30 13:00:00,37.97,37.97,37.95,37.95,7700.0,28.7869,28.7869,28.7718,28.7718,7700.0
2013-10-30 13:05:00,37.95,37.95,37.95,37.95,30200.0,28.7718,28.7718,28.7718,28.7718,30200.0
2013-10-30 13:10:00,37.95,37.95,37.93,37.94,21600.0,28.7718,28.7718,28.7566,28.7642,21600.0
2013-10-30 13:15:00,37.94,37.95,37.94,37.95,1700.0,28.7642,28.7718,28.7642,28.7718,1700.0
2013-10-30 13:20:00,37.96,37.99,37.96,37.99,35300.0,28.7793,28.8021,28.7793,28.8021,35300.0
2013-10-30 13:25:00,37.98,38.0,37.98,37.98,22600.0,28.7945,28.8097,28.7945,28.7945,22600.0
2013-10-30 13:30:00,37.97,37.97,37.97,37.97,3900.0,28.7869,28.7869,28.7869,28.7869,3900.0
2013-10-30 13:35:00,37.97,37.98,37.97,37.98,3700.0,28.7869,28.7945,28.7869,28.7945,3700.0
2013-10-30 13:40:00,37.98,37.98,37.96,37.96,3200.0,28.7945,28.7945,28.7793,28.7793,3200.0
2013-10-30 13:45:00,37.96,37.97,37.95,37.95,1600.0,28.7793,28.7869,28.7718,28.7718,1600.0
2013-10-30 13:50:00,37.95,37.97,37.95,37.97,5200.0,28.7718,28.7869,28.7718,28.7869,5200.0
2013-10-30 13:55:00,37.97,37.97,37.93,37.93,4000.0,28.7869,28.7869,28.7566,28.7566,4000.0
2013-10-30 14:00:00,37.92,37.97,37.91,37.95,17500.0,28.749,28.7869,28.7414,28.7718,17500.0
2013-10-30 14:05:00,37.94,37.98,37.9,37.93,9500.0,28.7642,28.7945,28.7338,28.7566,9500.0
2013-10-30 14:10:00,37.95,37.97,37.93,37.94,13800.0,28.7718,28.7869,28.7566,28.7642,13800.0
2013-10-30 14:15:00,37.94,37.94,37.86,37.91,21400.0,28.7642,28.7642,28.7035,28.7414,21400.0
2013-10-30 14:20:00,37.91,37.94,37.83,37.86,13200.0,28.7414,28.7642,28.6808,28.7035,13200.0
2013-10-30 14:25:00,37.84,37.87,37.83,37.87,15600.0,28.6884,28.7111,28.6808,28.7111,15600.0
2013-10-30 14:30:00,37.85,37.91,37.84,37.89,125800.0,28.6959,28.7414,28.6884,28.7263,125800.0
2013-10-30 14:35:00,37.89,37.89,37.84,37.84,2300.0,28.7263,28.7263,28.6884,28.6884,2300.0
2013-10-30 14:40:00,37.83,37.86,37.79,37.81,29200.0,28.6808,28.7035,28.6504,28.6656,29200.0
2013-10-30 14:45:00,37.82,37.84,37.81,37.84,9500.0,28.6732,28.6884,28.6656,28.6884,9500.0
2013-10-30 14:50:00,37.85,37.85,37.79,37.81,44600.0,28.6959,28.6959,28.6504,28.6656,44600.0
2013-10-30 14:55:00,37.81,37.86,37.8,37.84,24700.0,28.6656,28.7035,28.658,28.6884,24700.0
2013-10-30 15:00:00,37.84,37.89,37.84,37.89,72200.0,28.6884,28.7263,28.6884,28.7263,72200.0
2013-10-30 15:05:00,37.89,37.92,37.86,37.86,25100.0,28.7263,28.749,28.7035,28.7035,25100.0
2013-10-30 15:10:00,37.85,37.86,37.84,37.85,23200.0,28.6959,28.7035,28.6884,28.6959,23200.0
2013-10-30 15:15:00,37.84,37.88,37.84,37.88,73800.0,28.6884,28.7187,28.6884,28.7187,73800.0
2013-10-30 15:20:00,37.88,37.89,37.86,37.88,68700.0,28.7187,28.7263,28.7035,28.7187,68700.0
2013-10-30 15:25:00,37.88,37.9,37.86,37.86,26000.0,28.7187,28.7338,28.7035,28.7035,26000.0
2013-10-30 15:30:00,37.86,37.89,37.86,37.87,47000.0,28.7035,28.7263,28.7035,28.7111,47000.0
2013-10-30 15:35:00,37.88,37.91,37.86,37.91,72500.0,28.7187,28.7414,28.7035,28.7414,72500.0
2013-10-30 15:40:00,37.91,37.91,37.86,37.89,77800.0,28.7414,28.7414,28.7035,28.7263,77800.0
2013-10-30 15:45:00,37.89,37.9,37.85,37.86,110500.0,28.7263,28.7338,28.6959,28.7035,110500.0
2013-10-30 15:50:00,37.86,37.87,37.82,37.83,74100.0,28.7035,28.7111,28.6732,28.6808,74100.0
2013-10-30 15:55:00,37.82,37.83,37.76,37.78,312100.0,28.6732,28.6808,28.6277,28.6429,312100.0
2013-10-31 09:30:00,37.77,37.77,37.6,37.6,8800.0,28.6353,28.6353,28.5064,28.5064,8800.0
2013-10-31 09:35:00,37.59,37.67,37.58,37.67,25800.0,28.4988,28.5595,28.4912,28.5595,25800.0
2013-10-31 09:40:00,37.69,37.72,37.67,37.69,5700.0,28.5746,28.5974,28.5595,28.5746,5700.0
2013-10-31 09:45:00,37.68,37.76,37.67,37.76,72400.0,28.5671,28.6277,28.5595,28.6277,72400.0
2013-10-31 09:50:00,37.76,37.77,37.71,37.71,20500.0,28.6277,28.6353,28.5898,28.5898,20500.0
2013-10-31 09:55:00,37.7,37.78,37.69,37.75,24800.0,28.5822,28.6429,28.5746,28.6201,24800.0
2013-10-31 10:00:00,37.72,37.76,37.71,37.76,7500.0,28.5974,28.6277,28.5898,28.6277,7500.0
2013-10-31 10:05:00,37.76,37.78,37.74,37.74,16400.0,28.6277,28.6429,28.6125,28.6125,16400.0
2013-10-31 10:10:00,37.76,37.83,37.76,37.81,18900.0,28.6277,28.6808,28.6277,28.6656,18900.0
2013-10-31 10:15:00,37.81,37.81,37.7,37.7,67600.0,28.6656,28.6656,28.5822,28.5822,67600.0
2013-10-31 10:20:00,37.7,37.71,37.66,37.68,49600.0,28.5822,28.5898,28.5519,28.5671,49600.0
2013-10-31 10:25:00,37.7,37.72,37.67,37.67,16200.0,28.5822,28.5974,28.5595,28.5595,16200.0
2013-10-31 10:30:00,37.67,37.73,37.65,37.69,20300.0,28.5595,28.605,28.5443,28.5746,20300.0
2013-10-31 10:35:00,37.68,37.69,37.61,37.67,44500.0,28.5671,28.5746,28.514,28.5595,44500.0
2013-10-31 10:40:00,37.68,37.7,37.65,37.7,9300.0,28.5671,28.5822,28.5443,28.5822,9300.0
2013-10-31 10:45:00,37.69,37.72,37.68,37.69,10100.0,28.5746,28.5974,28.5671,28.5746,10100.0
2013-10-31 10:50:00,37.7,37.72,37.69,37.69,20300.0,28.5822,28.5974,28.5746,28.5746,20300.0
2013-10-31 10:55:00,37.7,37.71,37.68,37.68,1200.0,28.5822,28.5898,28.5671,28.5671,1200.0
2013-10-31 11:00:00,37.68,37.7,37.66,37.67,21100.0,28.5671,28.5822,28.5519,28.5595,21100.0
2013-10-31 11:05:00,37.67,37.68,37.6,37.61,59800.0,28.5595,28.5671,28.5064,28.514,59800.0
2013-10-31 11:10:00,37.62,37.65,37.62,37.64,13400.0,28.5216,28.5443,28.5216,28.5367,13400.0
2013-10-31 11:15:00,37.64,37.66,37.63,37.64,8500.0,28.5367,28.5519,28.5291,28.5367,8500.0
2013-10-31 11:20:00,37.64,37.65,37.63,37.65,2400.0,28.5367,28.5443,28.5291,28.5443,2400.0
2013-10-31 11:25:00,37.66,37.71,37.66,37.7,23100.0,28.5519,28.5898,28.5519,28.5822,23100.0
2013-10-31 11:30:00,37.69,37.7,37.69,37.7,1700.0,28.5746,28.5822,28.5746,28.5822,1700.0
2013-10-31 11:35:00,37.69,37.71,37.69,37.71,6400.0,28.5746,28.5898,28.5746,28.5898,6400.0
2013-10-31 11:40:00,37.72,37.74,37.7,37.71,47500.0,28.5974,28.6125,28.5822,28.5898,47500.0
2013-10-31 11:45:00,37.7,37.7,37.69,37.69,1700.0,28.5822,28.5822,28.5746,28.5746,1700.0
2013-10-31 11:50:00,37.69,37.75,37.69,37.73,60200.0,28.5746,28.6201,28.5746,28.605,60200.0
2013-10-31 11:55:00,37.72,37.73,37.69,37.7,9500.0,28.5974,28.605,28.5746,28.5822,9500.0
2013-10-31 12:00:00,37.7,37.7,37.68,37.69,73300.0,28.5822,28.5822,28.5671,28.5746,73300.0
2013-10-31 12:05:00,37.7,37.72,37.7,37.7,5300.0,28.5822,28.5974,28.5822,28.5822,5300.0
2013-10-31 12:10:00,37.7,37.71,37.68,37.69,4100.0,28.5822,28.5898,28.5671,28.5746,4100.0
2013-10-31 12:15:00,37.7,37.7,37.69,37.69,1300.0,28.5822,28.5822,28.5746,28.5746,1300.0
2013-10-31 12:20:00,37.69,37.69,37.68,37.68,3900.0,28.5746,28.5746,28.5671,28.5671,3900.0
2013-10-31 12:25:00,37.68,37.68,37.65,37.65,2500.0,28.5671,28.5671,28.5443,28.5443,2500.0
2013-10-31 12:30:00,37.67,37.67,37.64,37.64,4800.0,28.5595,28.5595,28.5367,28.5367,4800.0
2013-10-31 12:35:00,37.64,37.65,37.64,37.65,2800.0,28.5367,28.5443,28.5367,28.5443,2800.0
2013-10-31 12:40:00,37.66,37.67,37.66,37.67,1000.0,28.5519,28.5595,28.5519,28.5595,1000.0
2013-10-31 12:45:00,37.67,37.67,37.65,37.65,4500.0,28.5595,28.5595,28.5443,28.5443,4500.0
2013-10-31 12:50:00,37.65,37.66,37.62,37.63,37400.0,28.5443,28.5519,28.5216,28.5291,37400.0
2013-10-31 12:55:00,37.63,37.63,37.62,37.63,5200.0,28.5291,28.5291,28.5216,28.5291,5200.0
2013-10-31 13:00:00,37.62,37.63,37.62,37.62,600.0,28.5216,28.5291,28.5216,28.5216,600.0
2013-10-31 13:05:00,37.62,37.62,37.61,37.61,1100.0,28.5216,28.5216,28.514,28.514,1100.0
2013-10-31 13:10:00,37.6,37.6,37.59,37.6,2500.0,28.5064,28.5064,28.4988,28.5064,2500.0
2013-10-31 13:15:00,37.59,37.6,37.57,37.57,73700.0,28.4988,28.5064,28.4837,28.4837,73700.0
2013-10-31 13:20:00,37.58,37.59,37.58,37.59,8000.0,28.4912,28.4988,28.4912,28.4988,8000.0
2013-10-31 13:25:00,37.6,37.63,37.59,37.61,60100.0,28.5064,28.5291,28.4988,28.514,60100.0
2013-10-31 13:30:00,37.62,37.63,37.61,37.61,1800.0,28.5216,28.5291,28.514,28.514,1800.0
2013-10-31 13:35:00,37.6,37.61,37.59,37.61,15600.0,28.5064,28.514,28.4988,28.514,15600.0
2013-10-31 13:40:00,37.61,37.63,37.61,37.62,5600.0,28.514,28.5291,28.514,28.5216,5600.0
2013-10-31 13:45:00,37.61,37.61,37.6,37.61,3500.0,28.514,28.514,28.5064,28.514,3500.0
2013-10-31 13:50:00,37.61,37.61,37.6,37.61,2300.0,28.514,28.514,28.5064,28.514,2300.0
2013-10-31 13:55:00,37.6,37.66,37.59,37.65,68000.0,28.5064,28.5519,28.4988,28.5443,68000.0
2013-10-31 14:00:00,37.65,37.65,37.64,37.65,9800.0,28.5443,28.5443,28.5367,28.5443,9800.0
2013-10-31 14:05:00,37.66,37.66,37.6,37.63,22400.0,28.5519,28.5519,28.5064,28.5291,22400.0
2013-10-31 14:10:00,37.63,37.64,37.63,37.63,7800.0,28.5291,28.5367,28.5291,28.5291,7800.0
2013-10-31 14:15:00,37.64,37.67,37.63,37.64,6400.0,28.5367,28.5595,28.5291,28.5367,6400.0
2013-10-31 14:20:00,37.65,37.65,37.61,37.62,4300.0,28.5443,28.5443,28.514,28.5216,4300.0
2013-10-31 14:25:00,37.62,37.65,37.62,37.63,12000.0,28.5216,28.5443,28.5216,28.5291,12000.0
2013-10-31 14:30:00,37.63,37.65,37.63,37.64,6500.0,28.5291,28.5443,28.5291,28.5367,6500.0
2013-10-31 14:35:00,37.64,37.64,37.64,37.64,30700.0,28.5367,28.5367,28.5367,28.5367,30700.0
2013-10-31 14:40:00,37.65,37.66,37.65,37.65,12600.0,28.5443,28.5519,28.5443,28.5443,12600.0
2013-10-31 14:45:00,37.65,37.65,37.61,37.62,14500.0,28.5443,28.5443,28.514,28.5216,14500.0
2013-10-31 14:50:00,37.62,37.62,37.61,37.61,5600.0,28.5216,28.5216,28.514,28.514,5600.0
2013-10-31 14:55:00,37.61,37.62,37.59,37.59,4200.0,28.514,28.5216,28.4988,28.4988,4200.0
2013-10-31 15:00:00,37.59,37.59,37.56,37.59,13900.0,28.4988,28.4988,28.4761,28.4988,13900.0
2013-10-31 15:05:00,37.58,37.58,37.49,37.53,64800.0,28.4912,28.4912,28.423,28.4533,64800.0
2013-10-31 15:10:00,37.54,37.54,37.53,37.54,9700.0,28.4609,28.4609,28.4533,28.4609,9700.0
2013-10-31 15:15:00,37.53,37.53,37.5,37.52,17500.0,28.4533,28.4533,28.4306,28.4457,17500.0
2013-10-31 15:20:00,37.52,37.57,37.52,37.56,75000.0,28.4457,28.4837,28.4457,28.4761,75000.0
2013-10-31 15:25:00,37.56,37.57,37.52,37.52,95800.0,28.4761,28.4837,28.4457,28.4457,95800.0
2013-10-31 15:30:00,37.52,37.54,37.49,37.49,31200.0,28.4457,28.4609,28.423,28.423,31200.0
2013-10-31 15:35:00,37.5,37.52,37.49,37.5,12600.0,28.4306,28.4457,28.423,28.4306,12600.0
2013-10-31 15:40:00,37.5,37.51,37.47,37.48,27500.0,28.4306,28.4382,28.4078,28.4154,27500.0
2013-10-31 15:45:00,37.47,37.48,37.46,37.48,63500.0,28.4078,28.4154,28.4003,28.4154,63500.0
2013-10-31 15:50:00,37.48,37.52,37.47,37.51,70100.0,28.4154,28.4457,28.4078,28.4382,70100.0
2013-10-31 15:55:00,37.5,37.5,37.35,37.37,253500.0,28.4306,28.4306,28.3169,28.332,253500.0
2013-11-01 09:30:00,37.43,37.43,37.17,37.17,19500.0,28.3775,28.3775,28.1804,28.1804,19500.0
2013-11-01 09:35:00,37.19,37.21,37.11,37.18,46400.0,28.1956,28.2107,28.1349,28.188,46400.0
2013-11-01 09:40:00,37.18,37.26,37.16,37.24,46600.0,28.188,28.2486,28.1728,28.2335,46600.0
2013-11-01 09:45:00,37.25,37.3,37.17,37.18,43200.0,28.241,28.279,28.1804,28.188,43200.0
2013-11-01 09:50:00,37.18,37.3,37.18,37.29,17800.0,28.188,28.279,28.188,28.2714,17800.0
2013-11-01 09:55:00,37.3,37.38,37.3,37.31,19500.0,28.279,28.3396,28.279,28.2865,19500.0
2013-11-01 10:00:00,37.3,37.36,37.3,37.32,2500.0,28.279,28.3244,28.279,28.2941,2500.0
2013-11-01 10:05:00,37.34,37.48,37.33,37.46,76200.0,28.3093,28.4154,28.3017,28.4003,76200.0
2013-11-01 10:10:00,37.47,37.62,37.46,37.57,150700.0,28.4078,28.5216,28.4003,28.4837,150700.0
2013-11-01 10:15:00,37.57,37.59,37.5,37.55,138300.0,28.4837,28.4988,28.4306,28.4685,138300.0
2013-11-01 10:20:00,37.55,37.58,37.49,37.51,124200.0,28.4685,28.4912,28.423,28.4382,124200.0
2013-11-01 10:25:00,37.51,37.51,37.42,37.42,16500.0,28.4382,28.4382,28.3699,28.3699,16500.0
2013-11-01 10:30:00,37.42,37.44,37.38,37.42,34100.0,28.3699,28.3851,28.3396,28.3699,34100.0
2013-11-01 10:35:00,37.41,37.48,37.41,37.41,54400.0,28.3624,28.4154,28.3624,28.3624,54400.0
2013-11-01 10:40:00,37.41,37.41,37.34,37.4,62300.0,28.3624,28.3624,28.3093,28.3548,62300.0
2013-11-01 10:45:00,37.4,37.41,37.35,37.37,3800.0,28.3548,28.3624,28.3169,28.332,3800.0
2013-11-01 10:50:00,37.36,37.36,37.35,37.36,5100.0,28.3244,28.3244,28.3169,28.3244,5100.0
2013-11-01 10:55:00,37.35,37.35,37.31,37.33,18600.0,28.3169,28.3169,28.2865,28.3017,18600.0
2013-11-01 11:00:00,37.32,37.34,37.28,37.29,104900.0,28.2941,28.3093,28.2638,28.2714,104900.0
2013-11-01 11:05:00,37.27,37.27,37.24,37.26,6300.0,28.2562,28.2562,28.2335,28.2486,6300.0
2013-11-01 11:10:00,37.24,37.25,37.21,37.22,3500.0,28.2335,28.241,28.2107,28.2183,3500.0
2013-11-01 11:15:00,37.22,37.25,37.18,37.25,68700.0,28.2183,28.241,28.188,28.241,68700.0
2013-11-01 11:20:00,37.25,37.29,37.25,37.29,5000.0,28.241,28.2714,28.241,28.2714,5000.0
2013-11-01 11:25:00,37.29,37.3,37.24,37.26,31400.0,28.2714,28.279,28.2335,28.2486,31400.0
2013-11-01 11:30:00,37.26,37.27,37.25,37.27,2300.0,28.2486,28.2562,28.241,28.2562,2300.0
2013-11-01 11:35:00,37.26,37.26,37.2,37.23,17800.0,28.2486,28.2486,28.2031,28.2259,17800.0
2013-11-01 11:40:00,37.23,37.23,37.19,37.21,19700.0,28.2259,28.2259,28.1956,28.2107,19700.0
2013-11-01 11:45:00,37.21,37.21,37.18,37.21,6800.0,28.2107,28.2107,28.188,28.2107,6800.0
2013-11-01 11:50:00,37.2,37.2,37.16,37.17,23400.0,28.2031,28.2031,28.1728,28.1804,23400.0
2013-11-01 11:55:00,37.18,37.19,37.15,37.15,8600.0,28.188,28.1956,28.1652,28.1652,8600.0
2013-11-01 12:00:00,37.14,37.15,37.11,37.14,5900.0,28.1577,28.1652,28.1349,28.1577,5900.0
2013-11-01 12:05:00,37.14,37.14,37.1,37.12,9200.0,28.1577,28.1577,28.1273,28.1425,9200.0
2013-11-01 12:10:00,37.13,37.13,37.08,37.08,3900.0,28.1501,28.1501,28.1122,28.1122,3900.0
2013-11-01 12:15:00,37.08,37.1,37.06,37.07,4300.0,28.1122,28.1273,28.097,28.1046,4300.0
2013-11-01 12:20:00,37.06,37.09,37.05,37.09,23100.0,28.097,28.1197,28.0894,28.1197,23100.0
2013-11-01 12:25:00,37.09,37.13,37.08,37.12,12100.0,28.1197,28.1501,28.1122,28.1425,12100.0
2013-11-01 12:30:00,37.13,37.16,37.13,37.14,7000.0,28.1501,28.1728,28.1501,28.1577,7000.0
2013-11-01 12:35:00,37.14,37.15,37.12,37.13,7100.0,28.1577,28.1652,28.1425,28.1501,7100.0
2013-11-01 12:40:00,37.12,37.13,37.1,37.11,43200.0,28.1425,28.1501,28.1273,28.1349,43200.0
2013-11-01 12:45:00,37.12,37.12,37.11,37.11,1900.0,28.1425,28.1425,28.1349,28.1349,1900.0
2013-11-01 12:50:00,37.1,37.11,37.09,37.1,1800.0,28.1273,28.1349,28.1197,28.1273,1800.0
2013-11-01 12:55:00,37.09,37.11,37.09,37.09,5400.0,28.1197,28.1349,28.1197,28.1197,5400.0
2013-11-01 13:00:00,37.09,37.1,37.09,37.09,5300.0,28.1197,28.1273,28.1197,28.1197,5300.0
2013-11-01 13:05:00,37.09,37.12,37.07,37.11,15200.0,28.1197,28.1425,28.1046,28.1349,15200.0
2013-11-01 13:10:00,37.11,37.12,37.1,37.11,3600.0,28.1349,28.1425,28.1273,28.1349,3600.0
2013-11-01 13:15:00,37.11,37.12,37.1,37.1,1700.0,28.1349,28.1425,28.1273,28.1273,1700.0
2013-11-01 13:20:00,37.1,37.11,37.1,37.11,3500.0,28.1273,28.1349,28.1273,28.1349,3500.0
2013-11-01 13:25:00,37.12,37.15,37.12,37.15,8400.0,28.1425,28.1652,28.1425,28.1652,8400.0
2013-11-01 13:30:00,37.15,37.15,37.13,37.15,3100.0,28.1652,28.1652,28.1501,28.1652,3100.0
2013-11-01 13:35:00,37.16,37.2,37.14,37.19,15700.0,28.1728,28.2031,28.1577,28.1956,15700.0
2013-11-01 13:40:00,37.2,37.2,37.17,37.18,8000.0,28.2031,28.2031,28.1804,28.188,8000.0
2013-11-01 13:45:00,37.18,37.19,37.18,37.19,200.0,28.188,28.1956,28.188,28.1956,200.0
2013-11-01 13:50:00,37.2,37.22,37.19,37.22,8400.0,28.2031,28.2183,28.1956,28.2183,8400.0
2013-11-01 13:55:00,37.22,37.24,37.2,37.2,8000.0,28.2183,28.2335,28.2031,28.2031,8000.0
2013-11-01 14:00:00,37.22,37.23,37.2,37.23,5200.0,28.2183,28.2259,28.2031,28.2259,5200.0
2013-11-01 14:05:00,37.23,37.24,37.21,37.24,6600.0,28.2259,28.2335,28.2107,28.2335,6600.0
2013-11-01 14:10:00,37.24,37.24,37.21,37.23,5900.0,28.2335,28.2335,28.2107,28.2259,5900.0
2013-11-01 14:15:00,37.23,37.25,37.23,37.25,9500.0,28.2259,28.241,28.2259,28.241,9500.0
2013-11-01 14:20:00,37.25,37.27,37.25,37.25,7200.0,28.241,28.2562,28.241,28.241,7200.0
2013-11-01 14:25:00,37.27,37.27,37.25,37.25,1600.0,28.2562,28.2562,28.241,28.241,1600.0
2013-11-01 14:30:00,37.24,37.24,37.2,37.22,13600.0,28.2335,28.2335,28.2031,28.2183,13600.0
2013-11-01 14:35:00,37.22,37.22,37.21,37.21,3800.0,28.2183,28.2183,28.2107,28.2107,3800.0
2013-11-01 14:40:00,37.2,37.26,37.2,37.25,9200.0,28.2031,28.2486,28.2031,28.241,9200.0
2013-11-01 14:45:00,37.26,37.28,37.26,37.27,3200.0,28.2486,28.2638,28.2486,28.2562,3200.0
2013-11-01 14:50:00,37.27,37.29,37.25,37.26,8400.0,28.2562,28.2714,28.241,28.2486,8400.0
2013-11-01 14:55:00,37.25,37.25,37.2,37.2,19800.0,28.241,28.241,28.2031,28.2031,19800.0
2013-11-01 15:00:00,37.18,37.23,37.18,37.23,5300.0,28.188,28.2259,28.188,28.2259,5300.0
2013-11-01 15:05:00,37.23,37.25,37.23,37.24,62500.0,28.2259,28.241,28.2259,28.2335,62500.0
2013-11-01 15:10:00,37.25,37.31,37.25,37.31,14600.0,28.241,28.2865,28.241,28.2865,14600.0
2013-11-01 15:15:00,37.31,37.31,37.25,37.25,16500.0,28.2865,28.2865,28.241,28.241,16500.0
2013-11-01 15:20:00,37.25,37.25,37.23,37.24,7200.0,28.241,28.241,28.2259,28.2335,7200.0
2013-11-01 15:25:00,37.24,37.25,37.24,37.24,7900.0,28.2335,28.241,28.2335,28.2335,7900.0
2013-11-01 15:30:00,37.24,37.26,37.23,37.25,30300.0,28.2335,28.2486,28.2259,28.241,30300.0
2013-11-01 15:35:00,37.26,37.28,37.25,37.26,40200.0,28.2486,28.2638,28.241,28.2486,40200.0
2013-11-01 15:40:00,37.25,37.3,37.25,37.3,74800.0,28.241,28.279,28.241,28.279,74800.0
2013-11-01 15:45:00,37.3,37.35,37.3,37.34,58400.0,28.279,28.3169,28.279,28.3093,58400.0
2013-11-01 15:50:00,37.35,37.38,37.35,37.38,60900.0,28.3169,28.3396,28.3169,28.3396,60900.0
2013-11-01 15:55:00,37.38,37.39,37.31,37.32,176200.0,28.3396,28.3472,28.2865,28.2941,176200.0
2013-11-04 09:30:00,37.45,37.45,37.35,37.39,9900.0,28.3927,28.3927,28.3169,28.3472,9900.0
2013-11-04 09:35:00,37.39,37.39,37.27,37.27,6000.0,28.3472,28.3472,28.2562,28.2562,6000.0
2013-11-04 09:40:00,37.29,37.33,37.26,37.27,11800.0,28.2714,28.3017,28.2486,28.2562,11800.0
2013-11-04 09:45:00,37.25,37.27,37.23,37.26,5500.0,28.241,28.2562,28.2259,28.2486,5500.0
2013-11-04 09:50:00,37.26,37.28,37.25,37.27,9300.0,28.2486,28.2638,28.241,28.2562,9300.0
2013-11-04 09:55:00,37.26,37.26,37.17,37.21,8900.0,28.2486,28.2486,28.1804,28.2107,8900.0
2013-11-04 10:00:00,37.19,37.19,37.14,37.18,3800.0,28.1956,28.1956,28.1577,28.188,3800.0
2013-11-04 10:05:00,37.19,37.19,37.13,37.13,3800.0,28.1956,28.1956,28.1501,28.1501,3800.0
2013-11-04 10:10:00,37.12,37.17,37.11,37.17,22400.0,28.1425,28.1804,28.1349,28.1804,22400.0
2013-11-04 10:15:00,37.14,37.15,37.13,37.15,2900.0,28.1577,28.1652,28.1501,28.1652,2900.0
2013-11-04 10:20:00,37.16,37.17,37.13,37.13,9000.0,28.1728,28.1804,28.1501,28.1501,9000.0
2013-11-04 10:25:00,37.13,37.15,37.12,37.15,5500.0,28.1501,28.1652,28.1425,28.1652,5500.0
2013-11-04 10:30:00,37.17,37.32,37.16,37.31,201900.0,28.1804,28.2941,28.1728,28.2865,201900.0
2013-11-04 10:35:00,37.32,37.39,37.32,37.35,56500.0,28.2941,28.3472,28.2941,28.3169,56500.0
2013-11-04 10:40:00,37.36,37.36,37.32,37.35,14300.0,28.3244,28.3244,28.2941,28.3169,14300.0
2013-11-04 10:45:00,37.35,37.38,37.34,37.37,9600.0,28.3169,28.3396,28.3093,28.332,9600.0
2013-11-04 10:50:00,37.36,37.36,37.3,37.31,8400.0,28.3244,28.3244,28.279,28.2865,8400.0
2013-11-04 10:55:00,37.32,37.32,37.3,37.31,2400.0,28.2941,28.2941,28.279,28.2865,2400.0
2013-11-04 11:00:00,37.3,37.35,37.29,37.34,3800.0,28.279,28.3169,28.2714,28.3093,3800.0
2013-11-04 11:05:00,37.33,37.34,37.32,37.32,6000.0,28.3017,28.3093,28.2941,28.2941,6000.0
2013-11-04 11:10:00,37.31,37.34,37.29,37.33,7100.0,28.2865,28.3093,28.2714,28.3017,7100.0
2013-11-04 11:15:00,37.32,37.33,37.29,37.32,10700.0,28.2941,28.3017,28.2714,28.2941,10700.0
2013-11-04 11:20:00,37.32,37.32,37.3,37.32,5600.0,28.2941,28.2941,28.279,28.2941,5600.0
2013-11-04 11:25:00,37.32,37.32,37.3,37.31,4400.0,28.2941,28.2941,28.279,28.2865,4400.0
2013-11-04 11:30:00,37.31,37.32,37.3,37.32,2700.0,28.2865,28.2941,28.279,28.2941,2700.0
2013-11-04 11:35:00,37.32,37.34,37.32,37.32,5700.0,28.2941,28.3093,28.2941,28.2941,5700.0
2013-11-04 11:40:00,37.34,37.35,37.33,37.33,8000.0,28.3093,28.3169,28.3017,28.3017,8000.0
2013-11-04 11:45:00,37.33,37.34,37.3,37.32,18500.0,28.3017,28.3093,28.279,28.2941,18500.0
2013-11-04 11:50:00,37.32,37.34,37.32,37.32,7300.0,28.2941,28.3093,28.2941,28.2941,7300.0
2013-11-04 11:55:00,37.32,37.33,37.31,37.33,17400.0,28.2941,28.3017,28.2865,28.3017,17400.0
2013-11-04 12:00:00,37.33,37.34,37.32,37.34,4200.0,28.3017,28.3093,28.2941,28.3093,4200.0
2013-11-04 12:05:00,37.34,37.34,37.32,37.33,2100.0,28.3093,28.3093,28.2941,28.3017,2100.0
2013-11-04 12:10:00,37.33,37.33,37.31,37.32,2800.0,28.3017,28.3017,28.2865,28.2941,2800.0
2013-11-04 12:15:00,37.31,37.33,37.3,37.33,4300.0,28.2865,28.3017,28.279,28.3017,4300.0
2013-11-04 12:20:00,37.33,37.35,37.33,37.35,2400.0,28.3017,28.3169,28.3017,28.3169,2400.0
2013-11-04 12:25:00,37.35,37.36,37.34,37.36,4100.0,28.3169,28.3244,28.3093,28.3244,4100.0
2013-11-04 12:30:00,37.36,37.36,37.36,37.36,200.0,28.3244,28.3244,28.3244,28.3244,200.0
2013-11-04 12:35:00,37.36,37.36,37.35,37.36,4000.0,28.3244,28.3244,28.3169,28.3244,4000.0
2013-11-04 12:40:00,37.36,37.37,37.35,37.37,7000.0,28.3244,28.332,28.3169,28.332,7000.0
2013-11-04 12:45:00,37.36,37.37,37.36,37.37,500.0,28.3244,28.332,28.3244,28.332,500.0
2013-11-04 12:50:00,37.37,37.37,37.37,37.37,200.0,28.332,28.332,28.332,28.332,200.0
2013-11-04 12:55:00,37.37,37.37,37.34,37.34,9100.0,28.332,28.332,28.3093,28.3093,9100.0
2013-11-04 13:00:00,37.34,37.35,37.34,37.35,4000.0,28.3093,28.3169,28.3093,28.3169,4000.0
2013-11-04 13:05:00,37.36,37.36,37.34,37.36,3600.0,28.3244,28.3244,28.3093,28.3244,3600.0
2013-11-04 13:10:00,37.36,37.37,37.35,37.37,3000.0,28.3244,28.332,28.3169,28.332,3000.0
2013-11-04 13:15:00,37.37,37.37,37.37,37.37,400.0,28.332,28.332,28.332,28.332,400.0
2013-11-04 13:20:00,37.37,37.4,37.37,37.39,20400.0,28.332,28.3548,28.332,28.3472,20400.0
2013-11-04 13:25:00,37.41,37.42,37.41,37.41,600.0,28.3624,28.3699,28.3624,28.3624,600.0
2013-11-04 13:30:00,37.41,37.42,37.4,37.4,3900.0,28.3624,28.3699,28.3548,28.3548,3900.0
2013-11-04 13:35:00,37.41,37.41,37.41,37.41,300.0,28.3624,28.3624,28.3624,28.3624,300.0
2013-11-04 13:40:00,37.4,37.41,37.4,37.41,1200.0,28.3548,28.3624,28.3548,28.3624,1200.0
2013-11-04 13:45:00,37.41,37.43,37.41,37.42,6900.0,28.3624,28.3775,28.3624,28.3699,6900.0
2013-11-04 13:50:00,37.42,37.42,37.42,37.42,300.0,28.3699,28.3699,28.3699,28.3699,300.0
2013-11-04 13:55:00,37.42,37.42,37.41,37.42,2100.0,28.3699,28.3699,28.3624,28.3699,2100.0
2013-11-04 14:00:00,37.43,37.45,37.43,37.45,1500.0,28.3775,28.3927,28.3775,28.3927,1500.0
2013-11-04 14:05:00,37.45,37.45,37.43,37.45,4300.0,28.3927,28.3927,28.3775,28.3927,4300.0
2013-11-04 14:10:00,37.45,37.46,37.45,37.45,1800.0,28.3927,28.4003,28.3927,28.3927,1800.0
2013-11-04 14:15:00,37.45,37.45,37.45,37.45,1300.0,28.3927,28.3927,28.3927,28.3927,1300.0
2013-11-04 14:20:00,37.45,37.45,37.45,37.45,2300.0,28.3927,28.3927,28.3927,28.3927,2300.0
2013-11-04 14:25:00,37.45,37.45,37.44,37.45,3900.0,28.3927,28.3927,28.3851,28.3927,3900.0
2013-11-04 14:30:00,37.45,37.45,37.44,37.44,4300.0,28.3927,28.3927,28.3851,28.3851,4300.0
2013-11-04 14:35:00,37.45,37.45,37.43,37.44,11300.0,28.3927,28.3927,28.3775,28.3851,11300.0
2013-11-04 14:40:00,37.45,37.45,37.42,37.45,62100.0,28.3927,28.3927,28.3699,28.3927,62100.0
2013-11-04 14:45:00,37.45,37.46,37.44,37.44,4200.0,28.3927,28.4003,28.3851,28.3851,4200.0
2013-11-04 14:50:00,37.44,37.47,37.44,37.45,3200.0,28.3851,28.4078,28.3851,28.3927,3200.0
2013-11-04 14:55:00,37.45,37.46,37.42,37.42,4100.0,28.3927,28.4003,28.3699,28.3699,4100.0
2013-11-04 15:00:00,37.43,37.44,37.43,37.44,3900.0,28.3775,28.3851,28.3775,28.3851,3900.0
2013-11-04 15:05:00,37.43,37.43,37.43,37.43,2400.0,28.3775,28.3775,28.3775,28.3775,2400.0
2013-11-04 15:10:00,37.43,37.43,37.41,37.42,3800.0,28.3775,28.3775,28.3624,28.3699,3800.0
2013-11-04 15:15:00,37.43,37.44,37.42,37.43,9900.0,28.3775,28.3851,28.3699,28.3775,9900.0
2013-11-04 15:20:00,37.44,37.44,37.4,37.42,4000.0,28.3851,28.3851,28.3548,28.3699,4000.0
2013-11-04 15:25:00,37.41,37.43,37.41,37.43,1800.0,28.3624,28.3775,28.3624,28.3775,1800.0
2013-11-04 15:30:00,37.43,37.43,37.41,37.41,9600.0,28.3775,28.3775,28.3624,28.3624,9600.0
2013-11-04 15:35:00,37.41,37.44,37.41,37.44,15800.0,28.3624,28.3851,28.3624,28.3851,15800.0
2013-11-04 15:40:00,37.44,37.44,37.41,37.43,14600.0,28.3851,28.3851,28.3624,28.3775,14600.0
2013-11-04 15:45:00,37.43,37.43,37.41,37.43,7600.0,28.3775,28.3775,28.3624,28.3775,7600.0
2013-11-04 15:50:00,37.43,37.45,37.43,37.45,16600.0,28.3775,28.3927,28.3775,28.3927,16600.0
2013-11-04 15:55:00,37.44,37.47,37.43,37.44,48600.0,28.3851,28.4078,28.3775,28.3851,48600.0
2013-11-05 09:30:00,37.42,37.42,37.32,37.32,11400.0,28.3699,28.3699,28.2941,28.2941,11400.0
2013-11-05 09:35:00,37.33,37.38,37.32,37.34,12400.0,28.3017,28.3396,28.2941,28.3093,12400.0
2013-11-05 09:40:00,37.35,37.35,37.28,37.28,4100.0,28.3169,28.3169,28.2638,28.2638,4100.0
2013-11-05 09:45:00,37.27,37.32,37.26,37.3,10400.0,28.2562,28.2941,28.2486,28.279,10400.0
2013-11-05 09:50:00,37.3,37.31,37.27,37.27,3700.0,28.279,28.2865,28.2562,28.2562,3700.0
2013-11-05 09:55:00,37.26,37.29,37.26,37.27,8500.0,28.2486,28.2714,28.2486,28.2562,8500.0
2013-11-05 10:00:00,37.27,37.29,37.16,37.29,105100.0,28.2562,28.2714,28.1728,28.2714,105100.0
2013-11-05 10:05:00,37.36,37.36,37.26,37.32,11700.0,28.3244,28.3244,28.2486,28.2941,11700.0
2013-11-05 10:10:00,37.33,37.33,37.28,37.28,7900.0,28.3017,28.3017,28.2638,28.2638,7900.0
2013-11-05 10:15:00,37.27,37.31,37.27,37.31,3500.0,28.2562,28.2865,28.2562,28.2865,3500.0
2013-11-05 10:20:00,37.31,37.32,37.3,37.32,9900.0,28.2865,28.2941,28.279,28.2941,9900.0
2013-11-05 10:25:00,37.35,37.35,37.3,37.3,13400.0,28.3169,28.3169,28.279,28.279,13400.0
2013-11-05 10:30:00,37.3,37.33,37.3,37.31,9300.0,28.279,28.3017,28.279,28.2865,9300.0
2013-11-05 10:35:00,37.32,37.34,37.32,37.34,6400.0,28.2941,28.3093,28.2941,28.3093,6400.0
2013-11-05 10:40:00,37.36,37.41,37.36,37.38,7500.0,28.3244,28.3624,28.3244,28.3396,7500.0
2013-11-05 10:45:00,37.38,37.4,37.36,37.37,11700.0,28.3396,28.3548,28.3244,28.332,11700.0
2013-11-05 10:50:00,37.38,37.42,37.36,37.4,15500.0,28.3396,28.3699,28.3244,28.3548,15500.0
2013-11-05 10:55:00,37.39,37.4,37.35,37.35,8600.0,28.3472,28.3548,28.3169,28.3169,8600.0
2013-11-05 11:00:00,37.36,37.39,37.36,37.38,4400.0,28.3244,28.3472,28.3244,28.3396,4400.0
2013-11-05 11:05:00,37.37,37.37,37.33,37.34,5900.0,28.332,28.332,28.3017,28.3093,5900.0
2013-11-05 11:10:00,37.34,37.35,37.31,37.31,6100.0,28.3093,28.3169,28.2865,28.2865,6100.0
2013-11-05 11:15:00,37.3,37.33,37.3,37.32,15300.0,28.279,28.3017,28.279,28.2941,15300.0
2013-11-05 11:20:00,37.33,37.37,37.31,37.37,13600.0,28.3017,28.332,28.2865,28.332,13600.0
2013-11-05 11:25:00,37.36,37.38,37.36,37.36,4000.0,28.3244,28.3396,28.3244,28.3244,4000.0
2013-11-05 11:30:00,37.36,37.36,37.34,37.36,3700.0,28.3244,28.3244,28.3093,28.3244,3700.0
2013-11-05 11:35:00,37.36,37.37,37.36,37.37,1000.0,28.3244,28.332,28.3244,28.332,1000.0
2013-11-05 11:40:00,37.37,37.41,37.37,37.41,4600.0,28.332,28.3624,28.332,28.3624,4600.0
2013-11-05 11:45:00,37.4,37.42,37.38,37.42,13100.0,28.3548,28.3699,28.3396,28.3699,13100.0
2013-11-05 11:50:00,37.43,37.47,37.42,37.45,13700.0,28.3775,28.4078,28.3699,28.3927,13700.0
2013-11-05 11:55:00,37.45,37.48,37.45,37.47,10100.0,28.3927,28.4154,28.3927,28.4078,10100.0
2013-11-05 12:00:00,37.47,37.47,37.45,37.47,4000.0,28.4078,28.4078,28.3927,28.4078,4000.0
2013-11-05 12:05:00,37.48,37.48,37.47,37.47,1900.0,28.4154,28.4154,28.4078,28.4078,1900.0
2013-11-05 12:10:00,37.47,37.51,37.46,37.51,10600.0,28.4078,28.4382,28.4003,28.4382,10600.0
2013-11-05 12:15:00,37.51,37.54,37.51,37.54,4000.0,28.4382,28.4609,28.4382,28.4609,4000.0
2013-11-05 12:20:00,37.55,37.6,37.55,37.57,12700.0,28.4685,28.5064,28.4685,28.4837,12700.0
2013-11-05 12:25:00,37.57,37.58,37.56,37.57,4300.0,28.4837,28.4912,28.4761,28.4837,4300.0
2013-11-05 12:30:00,37.57,37.58,37.55,37.55,8800.0,28.4837,28.4912,28.4685,28.4685,8800.0
2013-11-05 12:35:00,37.55,37.58,37.54,37.58,10900.0,28.4685,28.4912,28.4609,28.4912,10900.0
2013-11-05 12:40:00,37.58,37.58,37.55,37.57,8800.0,28.4912,28.4912,28.4685,28.4837,8800.0
2013-11-05 12:45:00,37.56,37.56,37.54,37.54,4500.0,28.4761,28.4761,28.4609,28.4609,4500.0
2013-11-05 12:50:00,37.54,37.56,37.54,37.56,2300.0,28.4609,28.4761,28.4609,28.4761,2300.0
2013-11-05 12:55:00,37.56,37.56,37.53,37.53,4500.0,28.4761,28.4761,28.4533,28.4533,4500.0
2013-11-05 13:00:00,37.54,37.56,37.54,37.54,2700.0,28.4609,28.4761,28.4609,28.4609,2700.0
2013-11-05 13:05:00,37.53,37.56,37.53,37.56,3200.0,28.4533,28.4761,28.4533,28.4761,3200.0
2013-11-05 13:10:00,37.55,37.57,37.55,37.56,3300.0,28.4685,28.4837,28.4685,28.4761,3300.0
2013-11-05 13:15:00,37.55,37.57,37.55,37.55,3900.0,28.4685,28.4837,28.4685,28.4685,3900.0
2013-11-05 13:20:00,37.55,37.57,37.55,37.56,4600.0,28.4685,28.4837,28.4685,28.4761,4600.0
2013-11-05 13:25:00,37.57,37.57,37.56,37.57,700.0,28.4837,28.4837,28.4761,28.4837,700.0
2013-11-05 13:30:00,37.57,37.58,37.57,37.58,4800.0,28.4837,28.4912,28.4837,28.4912,4800.0
2013-11-05 13:35:00,37.58,37.6,37.56,37.56,4500.0,28.4912,28.5064,28.4761,28.4761,4500.0
2013-11-05 13:40:00,37.56,37.58,37.55,37.56,13200.0,28.4761,28.4912,28.4685,28.4761,13200.0
2013-11-05 13:45:00,37.56,37.56,37.54,37.55,17700.0,28.4761,28.4761,28.4609,28.4685,17700.0
2013-11-05 13:50:00,37.55,37.55,37.51,37.51,10800.0,28.4685,28.4685,28.4382,28.4382,10800.0
2013-11-05 13:55:00,37.51,37.55,37.51,37.53,6900.0,28.4382,28.4685,28.4382,28.4533,6900.0
2013-11-05 14:00:00,37.53,37.56,37.53,37.55,6700.0,28.4533,28.4761,28.4533,28.4685,6700.0
2013-11-05 14:05:00,37.55,37.55,37.51,37.53,9300.0,28.4685,28.4685,28.4382,28.4533,9300.0
2013-11-05 14:10:00,37.53,37.54,37.52,37.53,8400.0,28.4533,28.4609,28.4457,28.4533,8400.0
2013-11-05 14:15:00,37.53,37.55,37.53,37.54,8400.0,28.4533,28.4685,28.4533,28.4609,8400.0
2013-11-05 14:20:00,37.55,37.56,37.55,37.55,3400.0,28.4685,28.4761,28.4685,28.4685,3400.0
2013-11-05 14:25:00,37.56,37.56,37.56,37.56,200.0,28.4761,28.4761,28.4761,28.4761,200.0
2013-11-05 14:30:00,37.57,37.58,37.57,37.58,1100.0,28.4837,28.4912,28.4837,28.4912,1100.0
2013-11-05 14:35:00,37.58,37.58,37.56,37.58,3900.0,28.4912,28.4912,28.4761,28.4912,3900.0
2013-11-05 14:40:00,37.57,37.57,37.56,37.56,1100.0,28.4837,28.4837,28.4761,28.4761,1100.0
2013-11-05 14:45:00,37.56,37.56,37.55,37.56,2500.0,28.4761,28.4761,28.4685,28.4761,2500.0
2013-11-05 14:50:00,37.56,37.56,37.55,37.55,2400.0,28.4761,28.4761,28.4685,28.4685,2400.0
2013-11-05 14:55:00,37.55,37.55,37.55,37.55,400.0,28.4685,28.4685,28.4685,28.4685,400.0
2013-11-05 15:00:00,37.56,37.56,37.55,37.55,2200.0,28.4761,28.4761,28.4685,28.4685,2200.0
2013-11-05 15:05:00,37.55,37.55,37.54,37.54,2200.0,28.4685,28.4685,28.4609,28.4609,2200.0
2013-11-05 15:10:00,37.53,37.54,37.52,37.52,6700.0,28.4533,28.4609,28.4457,28.4457,6700.0
2013-11-05 15:15:00,37.52,37.54,37.52,37.54,8000.0,28.4457,28.4609,28.4457,28.4609,8000.0
2013-11-05 15:20:00,37.53,37.53,37.48,37.48,7600.0,28.4533,28.4533,28.4154,28.4154,7600.0
2013-11-05 15:25:00,37.48,37.5,37.48,37.49,8500.0,28.4154,28.4306,28.4154,28.423,8500.0
2013-11-05 15:30:00,37.49,37.51,37.48,37.48,42600.0,28.423,28.4382,28.4154,28.4154,42600.0
2013-11-05 15:35:00,37.47,37.5,37.47,37.49,15000.0,28.4078,28.4306,28.4078,28.423,15000.0
2013-11-05 15:40:00,37.49,37.49,37.46,37.47,8100.0,28.423,28.423,28.4003,28.4078,8100.0
2013-11-05 15:45:00,37.47,37.48,37.46,37.47,11600.0,28.4078,28.4154,28.4003,28.4078,11600.0
2013-11-05 15:50:00,37.47,37.48,37.46,37.48,11900.0,28.4078,28.4154,28.4003,28.4154,11900.0
2013-11-05 15:55:00,37.48,37.48,37.44,37.44,29700.0,28.4154,28.4154,28.3851,28.3851,29700.0
2013-11-06 09:30:00,37.64,37.68,37.5,37.58,6000.0,28.5367,28.5671,28.4306,28.4912,6000.0
2013-11-06 09:35:00,37.58,37.61,37.54,37.55,10600.0,28.4912,28.514,28.4609,28.4685,10600.0
2013-11-06 09:40:00,37.57,37.57,37.5,37.52,10400.0,28.4837,28.4837,28.4306,28.4457,10400.0
2013-11-06 09:45:00,37.53,37.56,37.51,37.53,13000.0,28.4533,28.4761,28.4382,28.4533,13000.0
2013-11-06 09:50:00,37.54,37.58,37.53,37.58,6600.0,28.4609,28.4912,28.4533,28.4912,6600.0
2013-11-06 09:55:00,37.58,37.62,37.56,37.58,16000.0,28.4912,28.5216,28.4761,28.4912,16000.0
2013-11-06 10:00:00,37.56,37.6,37.54,37.56,13100.0,28.4761,28.5064,28.4609,28.4761,13100.0
2013-11-06 10:05:00,37.56,37.61,37.53,37.59,17900.0,28.4761,28.514,28.4533,28.4988,17900.0
2013-11-06 10:10:00,37.57,37.61,37.57,37.58,11200.0,28.4837,28.514,28.4837,28.4912,11200.0
2013-11-06 10:15:00,37.58,37.58,37.53,37.55,28700.0,28.4912,28.4912,28.4533,28.4685,28700.0
2013-11-06 10:20:00,37.56,37.58,37.54,37.56,11200.0,28.4761,28.4912,28.4609,28.4761,11200.0
2013-11-06 10:25:00,37.56,37.56,37.52,37.53,16800.0,28.4761,28.4761,28.4457,28.4533,16800.0
2013-11-06 10:30:00,37.54,37.55,37.5,37.53,9900.0,28.4609,28.4685,28.4306,28.4533,9900.0
2013-11-06 10:35:00,37.52,37.54,37.51,37.51,10200.0,28.4457,28.4609,28.4382,28.4382,10200.0
2013-11-06 10:40:00,37.51,37.55,37.51,37.55,2300.0,28.4382,28.4685,28.4382,28.4685,2300.0
2013-11-06 10:45:00,37.54,37.59,37.54,37.57,11400.0,28.4609,28.4988,28.4609,28.4837,11400.0
2013-11-06 10:50:00,37.57,37.57,37.51,37.52,6700.0,28.4837,28.4837,28.4382,28.4457,6700.0
2013-11-06 10:55:00,37.51,37.57,37.51,37.57,6400.0,28.4382,28.4837,28.4382,28.4837,6400.0
2013-11-06 11:00:00,37.56,37.56,37.49,37.52,10600.0,28.4761,28.4761,28.423,28.4457,10600.0
2013-11-06 11:05:00,37.53,37.62,37.52,37.6,14000.0,28.4533,28.5216,28.4457,28.5064,14000.0
2013-11-06 11:10:00,37.59,37.61,37.57,37.6,5100.0,28.4988,28.514,28.4837,28.5064,5100.0
2013-11-06 11:15:00,37.59,37.64,37.59,37.63,77600.0,28.4988,28.5367,28.4988,28.5291,77600.0
2013-11-06 11:20:00,37.62,37.65,37.62,37.63,40300.0,28.5216,28.5443,28.5216,28.5291,40300.0
2013-11-06 11:25:00,37.62,37.67,37.62,37.65,16700.0,28.5216,28.5595,28.5216,28.5443,16700.0
2013-11-06 11:30:00,37.65,37.66,37.62,37.63,29600.0,28.5443,28.5519,28.5216,28.5291,29600.0
2013-11-06 11:35:00,37.64,37.64,37.59,37.59,29100.0,28.5367,28.5367,28.4988,28.4988,29100.0
2013-11-06 11:40:00,37.59,37.59,37.58,37.58,13800.0,28.4988,28.4988,28.4912,28.4912,13800.0
2013-11-06 11:45:00,37.6,37.62,37.59,37.62,11100.0,28.5064,28.5216,28.4988,28.5216,11100.0
2013-11-06 11:50:00,37.63,37.66,37.62,37.62,9700.0,28.5291,28.5519,28.5216,28.5216,9700.0
2013-11-06 11:55:00,37.62,37.62,37.6,37.6,6800.0,28.5216,28.5216,28.5064,28.5064,6800.0
2013-11-06 12:00:00,37.6,37.65,37.6,37.64,6900.0,28.5064,28.5443,28.5064,28.5367,6900.0
2013-11-06 12:05:00,37.63,37.63,37.62,37.62,7000.0,28.5291,28.5291,28.5216,28.5216,7000.0
2013-11-06 12:10:00,37.63,37.63,37.61,37.62,2900.0,28.5291,28.5291,28.514,28.5216,2900.0
2013-11-06 12:15:00,37.62,37.62,37.61,37.61,4500.0,28.5216,28.5216,28.514,28.514,4500.0
2013-11-06 12:20:00,37.6,37.62,37.6,37.61,4800.0,28.5064,28.5216,28.5064,28.514,4800.0
2013-11-06 12:25:00,37.62,37.64,37.62,37.63,3700.0,28.5216,28.5367,28.5216,28.5291,3700.0
2013-11-06 12:30:00,37.63,37.65,37.63,37.64,3800.0,28.5291,28.5443,28.5291,28.5367,3800.0
2013-11-06 12:35:00,37.63,37.66,37.62,37.66,5900.0,28.5291,28.5519,28.5216,28.5519,5900.0
2013-11-06 12:40:00,37.67,37.69,37.66,37.66,6300.0,28.5595,28.5746,28.5519,28.5519,6300.0
2013-11-06 12:45:00,37.67,37.69,37.67,37.68,6900.0,28.5595,28.5746,28.5595,28.5671,6900.0
2013-11-06 12:50:00,37.68,37.7,37.68,37.7,3100.0,28.5671,28.5822,28.5671,28.5822,3100.0
2013-11-06 12:55:00,37.71,37.74,37.7,37.7,57700.0,28.5898,28.6125,28.5822,28.5822,57700.0
2013-11-06 13:00:00,37.69,37.7,37.62,37.62,59400.0,28.5746,28.5822,28.5216,28.5216,59400.0
2013-11-06 13:05:00,37.63,37.65,37.63,37.65,7500.0,28.5291,28.5443,28.5291,28.5443,7500.0
2013-11-06 13:10:00,37.66,37.68,37.66,37.68,6500.0,28.5519,28.5671,28.5519,28.5671,6500.0
2013-11-06 13:15:00,37.67,37.68,37.67,37.68,3500.0,28.5595,28.5671,28.5595,28.5671,3500.0
2013-11-06 13:20:00,37.68,37.68,37.65,37.68,8500.0,28.5671,28.5671,28.5443,28.5671,8500.0
2013-11-06 13:25:00,37.69,37.7,37.69,37.7,7100.0,28.5746,28.5822,28.5746,28.5822,7100.0
2013-11-06 13:30:00,37.71,37.71,37.7,37.7,1800.0,28.5898,28.5898,28.5822,28.5822,1800.0
2013-11-06 13:35:00,37.69,37.71,37.69,37.71,5300.0,28.5746,28.5898,28.5746,28.5898,5300.0
2013-11-06 13:40:00,37.7,37.71,37.69,37.71,5100.0,28.5822,28.5898,28.5746,28.5898,5100.0
2013-11-06 13:45:00,37.7,37.72,37.7,37.71,3700.0,28.5822,28.5974,28.5822,28.5898,3700.0
2013-11-06 13:50:00,37.71,37.71,37.7,37.7,3600.0,28.5898,28.5898,28.5822,28.5822,3600.0
2013-11-06 13:55:00,37.69,37.7,37.69,37.7,3400.0,28.5746,28.5822,28.5746,28.5822,3400.0
2013-11-06 14:00:00,37.7,37.71,37.7,37.71,4500.0,28.5822,28.5898,28.5822,28.5898,4500.0
2013-11-06 14:05:00,37.7,37.71,37.67,37.68,30500.0,28.5822,28.5898,28.5595,28.5671,30500.0
2013-11-06 14:10:00,37.68,37.69,37.68,37.69,3200.0,28.5671,28.5746,28.5671,28.5746,3200.0
2013-11-06 14:15:00,37.68,37.68,37.66,37.66,5800.0,28.5671,28.5671,28.5519,28.5519,5800.0
2013-11-06 14:20:00,37.66,37.66,37.63,37.63,4600.0,28.5519,28.5519,28.5291,28.5291,4600.0
2013-11-06 14:25:00,37.64,37.67,37.64,37.66,6600.0,28.5367,28.5595,28.5367,28.5519,6600.0
2013-11-06 14:30:00,37.66,37.68,37.66,37.67,14100.0,28.5519,28.5671,28.5519,28.5595,14100.0
2013-11-06 14:35:00,37.67,37.67,37.67,37.67,2900.0,28.5595,28.5595,28.5595,28.5595,2900.0
2013-11-06 14:40:00,37.67,37.67,37.65,37.67,20400.0,28.5595,28.5595,28.5443,28.5595,20400.0
2013-11-06 14:45:00,37.67,37.67,37.66,37.66,12900.0,28.5595,28.5595,28.5519,28.5519,12900.0
2013-11-06 14:50:00,37.66,37.67,37.66,37.66,3200.0,28.5519,28.5595,28.5519,28.5519,3200.0
2013-11-06 14:55:00,37.66,37.66,37.65,37.66,13300.0,28.5519,28.5519,28.5443,28.5519,13300.0
2013-11-06 15:00:00,37.66,37.67,37.65,37.66,30600.0,28.5519,28.5595,28.5443,28.5519,30600.0
2013-11-06 15:05:00,37.66,37.66,37.65,37.65,4000.0,28.5519,28.5519,28.5443,28.5443,4000.0
2013-11-06 15:10:00,37.65,37.65,37.64,37.65,6200.0,28.5443,28.5443,28.5367,28.5443,6200.0
2013-11-06 15:15:00,37.65,37.67,37.65,37.67,13600.0,28.5443,28.5595,28.5443,28.5595,13600.0
2013-11-06 15:20:00,37.67,37.68,37.67,37.67,11000.0,28.5595,28.5671,28.5595,28.5595,11000.0
2013-11-06 15:25:00,37.66,37.67,37.63,37.64,52900.0,28.5519,28.5595,28.5291,28.5367,52900.0
2013-11-06 15:30:00,37.64,37.65,37.62,37.63,20700.0,28.5367,28.5443,28.5216,28.5291,20700.0
2013-11-06 15:35:00,37.63,37.63,37.62,37.63,7600.0,28.5291,28.5291,28.5216,28.5291,7600.0
2013-11-06 15:40:00,37.63,37.66,37.63,37.65,27700.0,28.5291,28.5519,28.5291,28.5443,27700.0
2013-11-06 15:45:00,37.66,37.66,37.65,37.66,13700.0,28.5519,28.5519,28.5443,28.5519,13700.0
2013-11-06 15:50:00,37.65,37.66,37.65,37.66,28900.0,28.5443,28.5519,28.5443,28.5519,28900.0
2013-11-06 15:55:00,37.66,37.68,37.66,37.67,88700.0,28.5519,28.5671,28.5519,28.5595,88700.0
2013-11-07 09:30:00,37.57,37.75,37.57,37.73,12100.0,28.4837,28.6201,28.4837,28.605,12100.0
2013-11-07 09:35:00,37.75,37.84,37.75,37.83,23100.0,28.6201,28.6884,28.6201,28.6808,23100.0
2013-11-07 09:40:00,37.86,37.88,37.78,37.81,11000.0,28.7035,28.7187,28.6429,28.6656,11000.0
2013-11-07 09:45:00,37.81,37.85,37.79,37.79,7900.0,28.6656,28.6959,28.6504,28.6504,7900.0
2013-11-07 09:50:00,37.78,37.82,37.75,37.79,24600.0,28.6429,28.6732,28.6201,28.6504,24600.0
2013-11-07 09:55:00,37.79,37.79,37.76,37.79,13000.0,28.6504,28.6504,28.6277,28.6504,13000.0
2013-11-07 10:00:00,37.79,37.82,37.77,37.8,16300.0,28.6504,28.6732,28.6353,28.658,16300.0
2013-11-07 10:05:00,37.8,37.82,37.74,37.75,19300.0,28.658,28.6732,28.6125,28.6201,19300.0
2013-11-07 10:10:00,37.74,37.77,37.72,37.74,47000.0,28.6125,28.6353,28.5974,28.6125,47000.0
2013-11-07 10:15:00,37.74,37.75,37.64,37.64,66900.0,28.6125,28.6201,28.5367,28.5367,66900.0
2013-11-07 10:20:00,37.64,37.67,37.61,37.65,15400.0,28.5367,28.5595,28.514,28.5443,15400.0
2013-11-07 10:25:00,37.65,37.69,37.63,37.67,21500.0,28.5443,28.5746,28.5291,28.5595,21500.0
2013-11-07 10:30:00,37.66,37.66,37.6,37.61,26900.0,28.5519,28.5519,28.5064,28.514,26900.0
2013-11-07 10:35:00,37.6,37.61,37.57,37.6,18300.0,28.5064,28.514,28.4837,28.5064,18300.0
2013-11-07 10:40:00,37.6,37.69,37.6,37.64,55300.0,28.5064,28.5746,28.5064,28.5367,55300.0
2013-11-07 10:45:00,37.64,37.71,37.63,37.7,15200.0,28.5367,28.5898,28.5291,28.5822,15200.0
2013-11-07 10:50:00,37.71,37.74,37.7,37.71,6900.0,28.5898,28.6125,28.5822,28.5898,6900.0
2013-11-07 10:55:00,37.71,37.72,37.68,37.71,17900.0,28.5898,28.5974,28.5671,28.5898,17900.0
2013-11-07 11:00:00,37.7,37.7,37.66,37.68,10700.0,28.5822,28.5822,28.5519,28.5671,10700.0
2013-11-07 11:05:00,37.67,37.69,37.65,37.65,27700.0,28.5595,28.5746,28.5443,28.5443,27700.0
2013-11-07 11:10:00,37.65,37.66,37.57,37.57,56100.0,28.5443,28.5519,28.4837,28.4837,56100.0
2013-11-07 11:15:00,37.57,37.57,37.52,37.53,45900.0,28.4837,28.4837,28.4457,28.4533,45900.0
2013-11-07 11:20:00,37.54,37.58,37.52,37.56,24200.0,28.4609,28.4912,28.4457,28.4761,24200.0
2013-11-07 11:25:00,37.55,37.55,37.5,37.51,13200.0,28.4685,28.4685,28.4306,28.4382,13200.0
2013-11-07 11:30:00,37.52,37.55,37.51,37.55,7200.0,28.4457,28.4685,28.4382,28.4685,7200.0
2013-11-07 11:35:00,37.55,37.56,37.54,37.54,6700.0,28.4685,28.4761,28.4609,28.4609,6700.0
2013-11-07 11:40:00,37.54,37.54,37.52,37.53,4100.0,28.4609,28.4609,28.4457,28.4533,4100.0
2013-11-07 11:45:00,37.53,37.55,37.52,37.54,5200.0,28.4533,28.4685,28.4457,28.4609,5200.0
2013-11-07 11:50:00,37.55,37.57,37.55,37.57,7300.0,28.4685,28.4837,28.4685,28.4837,7300.0
2013-11-07 11:55:00,37.57,37.59,37.55,37.56,11400.0,28.4837,28.4988,28.4685,28.4761,11400.0
2013-11-07 12:00:00,37.57,37.57,37.55,37.56,7000.0,28.4837,28.4837,28.4685,28.4761,7000.0
2013-11-07 12:05:00,37.56,37.61,37.56,37.61,8800.0,28.4761,28.514,28.4761,28.514,8800.0
2013-11-07 12:10:00,37.61,37.63,37.59,37.62,13300.0,28.514,28.5291,28.4988,28.5216,13300.0
2013-11-07 12:15:00,37.62,37.63,37.62,37.63,10900.0,28.5216,28.5291,28.5216,28.5291,10900.0
2013-11-07 12:20:00,37.63,37.64,37.61,37.62,9600.0,28.5291,28.5367,28.514,28.5216,9600.0
2013-11-07 12:25:00,37.62,37.62,37.6,37.62,13400.0,28.5216,28.5216,28.5064,28.5216,13400.0
2013-11-07 12:30:00,37.62,37.62,37.6,37.61,7400.0,28.5216,28.5216,28.5064,28.514,7400.0
2013-11-07 12:35:00,37.59,37.6,37.57,37.58,7600.0,28.4988,28.5064,28.4837,28.4912,7600.0
2013-11-07 12:40:00,37.59,37.6,37.58,37.6,4600.0,28.4988,28.5064,28.4912,28.5064,4600.0
2013-11-07 12:45:00,37.6,37.6,37.57,37.57,2500.0,28.5064,28.5064,28.4837,28.4837,2500.0
2013-11-07 12:50:00,37.57,37.57,37.51,37.52,7300.0,28.4837,28.4837,28.4382,28.4457,7300.0
2013-11-07 12:55:00,37.52,37.53,37.52,37.53,4500.0,28.4457,28.4533,28.4457,28.4533,4500.0
2013-11-07 13:00:00,37.53,37.54,37.52,37.53,4200.0,28.4533,28.4609,28.4457,28.4533,4200.0
2013-11-07 13:05:00,37.53,37.53,37.51,37.51,41700.0,28.4533,28.4533,28.4382,28.4382,41700.0
2013-11-07 13:10:00,37.51,37.52,37.5,37.52,19300.0,28.4382,28.4457,28.4306,28.4457,19300.0
2013-11-07 13:15:00,37.52,37.52,37.51,37.51,4300.0,28.4457,28.4457,28.4382,28.4382,4300.0
2013-11-07 13:20:00,37.51,37.51,37.45,37.47,12500.0,28.4382,28.4382,28.3927,28.4078,12500.0
2013-11-07 13:25:00,37.47,37.5,37.45,37.45,57300.0,28.4078,28.4306,28.3927,28.3927,57300.0
2013-11-07 13:30:00,37.45,37.48,37.44,37.48,2900.0,28.3927,28.4154,28.3851,28.4154,2900.0
2013-11-07 13:35:00,37.46,37.48,37.45,37.48,27000.0,28.4003,28.4154,28.3927,28.4154,27000.0
2013-11-07 13:40:00,37.48,37.49,37.46,37.48,25900.0,28.4154,28.423,28.4003,28.4154,25900.0
2013-11-07 13:45:00,37.47,37.47,37.43,37.43,7300.0,28.4078,28.4078,28.3775,28.3775,7300.0
2013-11-07 13:50:00,37.42,37.45,37.41,37.44,8100.0,28.3699,28.3927,28.3624,28.3851,8100.0
2013-11-07 13:55:00,37.44,37.45,37.44,37.44,3300.0,28.3851,28.3927,28.3851,28.3851,3300.0
2013-11-07 14:00:00,37.42,37.43,37.36,37.39,23800.0,28.3699,28.3775,28.3244,28.3472,23800.0
2013-11-07 14:05:00,37.39,37.41,37.37,37.37,8900.0,28.3472,28.3624,28.332,28.332,8900.0
2013-11-07 14:10:00,37.37,37.4,37.36,37.36,16400.0,28.332,28.3548,28.3244,28.3244,16400.0
2013-11-07 14:15:00,37.35,37.35,37.29,37.34,15200.0,28.3169,28.3169,28.2714,28.3093,15200.0
2013-11-07 14:20:00,37.32,37.32,37.31,37.32,2700.0,28.2941,28.2941,28.2865,28.2941,2700.0
2013-11-07 14:25:00,37.33,37.33,37.3,37.31,2200.0,28.3017,28.3017,28.279,28.2865,2200.0
2013-11-07 14:30:00,37.29,37.3,37.27,37.29,7300.0,28.2714,28.279,28.2562,28.2714,7300.0
2013-11-07 14:35:00,37.29,37.31,37.27,37.31,4000.0,28.2714,28.2865,28.2562,28.2865,4000.0
2013-11-07 14:40:00,37.31,37.32,37.31,37.31,3500.0,28.2865,28.2941,28.2865,28.2865,3500.0
2013-11-07 14:45:00,37.31,37.34,37.3,37.34,8700.0,28.2865,28.3093,28.279,28.3093,8700.0
2013-11-07 14:50:00,37.34,37.35,37.32,37.35,8100.0,28.3093,28.3169,28.2941,28.3169,8100.0
2013-11-07 14:55:00,37.35,37.37,37.34,37.35,11700.0,28.3169,28.332,28.3093,28.3169,11700.0
2013-11-07 15:00:00,37.36,37.39,37.34,37.38,15000.0,28.3244,28.3472,28.3093,28.3396,15000.0
2013-11-07 15:05:00,37.37,37.38,37.34,37.34,7000.0,28.332,28.3396,28.3093,28.3093,7000.0
2013-11-07 15:10:00,37.33,37.34,37.31,37.32,7400.0,28.3017,28.3093,28.2865,28.2941,7400.0
2013-11-07 15:15:00,37.31,37.32,37.3,37.31,5100.0,28.2865,28.2941,28.279,28.2865,5100.0
2013-11-07 15:20:00,37.32,37.34,37.32,37.33,5900.0,28.2941,28.3093,28.2941,28.3017,5900.0
2013-11-07 15:25:00,37.33,37.34,37.29,37.3,17800.0,28.3017,28.3093,28.2714,28.279,17800.0
2013-11-07 15:30:00,37.29,37.3,37.27,37.29,15900.0,28.2714,28.279,28.2562,28.2714,15900.0
2013-11-07 15:35:00,37.29,37.3,37.25,37.29,95100.0,28.2714,28.279,28.241,28.2714,95100.0
2013-11-07 15:40:00,37.29,37.3,37.27,37.29,7300.0,28.2714,28.279,28.2562,28.2714,7300.0
2013-11-07 15:45:00,37.29,37.32,37.28,37.3,21500.0,28.2714,28.2941,28.2638,28.279,21500.0
2013-11-07 15:50:00,37.3,37.33,37.29,37.3,46100.0,28.279,28.3017,28.2714,28.279,46100.0
2013-11-07 15:55:00,37.3,37.33,37.24,37.25,118300.0,28.279,28.3017,28.2335,28.241,118300.0
2013-11-08 09:30:00,37.29,37.55,37.29,37.55,55000.0,28.2714,28.4685,28.2714,28.4685,55000.0
2013-11-08 09:35:00,37.55,37.67,37.54,37.66,134400.0,28.4685,28.5595,28.4609,28.5519,134400.0
2013-11-08 09:40:00,37.66,37.82,37.66,37.8,89400.0,28.5519,28.6732,28.5519,28.658,89400.0
2013-11-08 09:45:00,37.8,37.93,37.8,37.93,174900.0,28.658,28.7566,28.658,28.7566,174900.0
2013-11-08 09:50:00,37.94,37.98,37.91,37.93,111000.0,28.7642,28.7945,28.7414,28.7566,111000.0
2013-11-08 09:55:00,37.91,37.96,37.9,37.95,171000.0,28.7414,28.7793,28.7338,28.7718,171000.0
2013-11-08 10:00:00,37.95,38.1,37.95,38.1,193000.0,28.7718,28.8855,28.7718,28.8855,193000.0
2013-11-08 10:05:00,38.1,38.22,38.07,38.21,283200.0,28.8855,28.9765,28.8627,28.9689,283200.0
2013-11-08 10:10:00,38.2,38.24,38.2,38.23,230400.0,28.9613,28.9916,28.9613,28.984,230400.0
2013-11-08 10:15:00,38.22,38.37,38.22,38.37,213600.0,28.9765,29.0902,28.9765,29.0902,213600.0
2013-11-08 10:20:00,38.36,38.45,38.36,38.45,190800.0,29.0826,29.1508,29.0826,29.1508,190800.0
2013-11-08 10:25:00,38.45,38.51,38.42,38.51,164300.0,29.1508,29.1963,29.1281,29.1963,164300.0
2013-11-08 10:30:00,38.53,38.59,38.51,38.53,81500.0,29.2115,29.257,29.1963,29.2115,81500.0
2013-11-08 10:35:00,38.52,38.53,38.48,38.51,103800.0,29.2039,29.2115,29.1736,29.1963,103800.0
2013-11-08 10:40:00,38.51,38.54,38.5,38.54,80500.0,29.1963,29.2191,29.1887,29.2191,80500.0
2013-11-08 10:45:00,38.54,38.59,38.52,38.55,99200.0,29.2191,29.257,29.2039,29.2266,99200.0
2013-11-08 10:50:00,38.54,38.54,38.47,38.52,72800.0,29.2191,29.2191,29.166,29.2039,72800.0
2013-11-08 10:55:00,38.54,38.58,38.54,38.58,79100.0,29.2191,29.2494,29.2191,29.2494,79100.0
2013-11-08 11:00:00,38.59,38.66,38.57,38.66,276800.0,29.257,29.31,29.2418,29.31,276800.0
2013-11-08 11:05:00,38.66,38.68,38.62,38.63,88400.0,29.31,29.3252,29.2797,29.2873,88400.0
2013-11-08 11:10:00,38.62,38.68,38.62,38.64,131800.0,29.2797,29.3252,29.2797,29.2949,131800.0
2013-11-08 11:15:00,38.63,38.65,38.6,38.63,163200.0,29.2873,29.3025,29.2645,29.2873,163200.0
2013-11-08 11:20:00,38.62,38.64,38.62,38.64,84300.0,29.2797,29.2949,29.2797,29.2949,84300.0
2013-11-08 11:25:00,38.64,38.66,38.63,38.64,73500.0,29.2949,29.31,29.2873,29.2949,73500.0
2013-11-08 11:30:00,38.64,38.65,38.62,38.64,72600.0,29.2949,29.3025,29.2797,29.2949,72600.0
2013-11-08 11:35:00,38.64,38.7,38.64,38.67,54700.0,29.2949,29.3404,29.2949,29.3176,54700.0
2013-11-08 11:40:00,38.66,38.68,38.6,38.6,41700.0,29.31,29.3252,29.2645,29.2645,41700.0
2013-11-08 11:45:00,38.59,38.65,38.59,38.64,45800.0,29.257,29.3025,29.257,29.2949,45800.0
2013-11-08 11:50:00,38.64,38.66,38.61,38.65,25100.0,29.2949,29.31,29.2721,29.3025,25100.0
2013-11-08 11:55:00,38.65,38.65,38.62,38.63,105900.0,29.3025,29.3025,29.2797,29.2873,105900.0
2013-11-08 12:00:00,38.62,38.66,38.62,38.65,142500.0,29.2797,29.31,29.2797,29.3025,142500.0
2013-11-08 12:05:00,38.66,38.66,38.64,38.65,63500.0,29.31,29.31,29.2949,29.3025,63500.0
2013-11-08 12:10:00,38.65,38.65,38.58,38.58,40600.0,29.3025,29.3025,29.2494,29.2494,40600.0
2013-11-08 12:15:00,38.58,38.59,38.53,38.54,36300.0,29.2494,29.257,29.2115,29.2191,36300.0
2013-11-08 12:20:00,38.52,38.53,38.51,38.52,17800.0,29.2039,29.2115,29.1963,29.2039,17800.0
2013-11-08 12:25:00,38.52,38.54,38.51,38.51,32200.0,29.2039,29.2191,29.1963,29.1963,32200.0
2013-11-08 12:30:00,38.52,38.52,38.48,38.5,37700.0,29.2039,29.2039,29.1736,29.1887,37700.0
2013-11-08 12:35:00,38.5,38.54,38.49,38.54,23700.0,29.1887,29.2191,29.1812,29.2191,23700.0
2013-11-08 12:40:00,38.54,38.56,38.53,38.56,27700.0,29.2191,29.2342,29.2115,29.2342,27700.0
2013-11-08 12:45:00,38.56,38.59,38.56,38.56,62200.0,29.2342,29.257,29.2342,29.2342,62200.0
2013-11-08 12:50:00,38.57,38.57,38.52,38.52,21500.0,29.2418,29.2418,29.2039,29.2039,21500.0
2013-11-08 12:55:00,38.52,38.55,38.52,38.55,87900.0,29.2039,29.2266,29.2039,29.2266,87900.0
2013-11-08 13:00:00,38.55,38.55,38.51,38.51,47000.0,29.2266,29.2266,29.1963,29.1963,47000.0
2013-11-08 13:05:00,38.52,38.52,38.51,38.51,102700.0,29.2039,29.2039,29.1963,29.1963,102700.0
2013-11-08 13:10:00,38.51,38.52,38.48,38.5,140800.0,29.1963,29.2039,29.1736,29.1887,140800.0
2013-11-08 13:15:00,38.5,38.55,38.48,38.54,210200.0,29.1887,29.2266,29.1736,29.2191,210200.0
2013-11-08 13:20:00,38.54,38.55,38.53,38.54,57100.0,29.2191,29.2266,29.2115,29.2191,57100.0
2013-11-08 13:25:00,38.55,38.62,38.55,38.61,74100.0,29.2266,29.2797,29.2266,29.2721,74100.0
2013-11-08 13:30:00,38.6,38.67,38.57,38.67,291800.0,29.2645,29.3176,29.2418,29.3176,291800.0
2013-11-08 13:35:00,38.66,38.68,38.64,38.68,76400.0,29.31,29.3252,29.2949,29.3252,76400.0
2013-11-08 13:40:00,38.68,38.68,38.64,38.65,22300.0,29.3252,29.3252,29.2949,29.3025,22300.0
2013-11-08 13:45:00,38.65,38.69,38.62,38.62,103200.0,29.3025,29.3328,29.2797,29.2797,103200.0
2013-11-08 13:50:00,38.62,38.62,38.58,38.6,24500.0,29.2797,29.2797,29.2494,29.2645,24500.0
2013-11-08 13:55:00,38.6,38.61,38.57,38.58,42600.0,29.2645,29.2721,29.2418,29.2494,42600.0
2013-11-08 14:00:00,38.58,38.61,38.56,38.59,20300.0,29.2494,29.2721,29.2342,29.257,20300.0
2013-11-08 14:05:00,38.58,38.59,38.55,38.55,20300.0,29.2494,29.257,29.2266,29.2266,20300.0
2013-11-08 14:10:00,38.55,38.56,38.54,38.56,27500.0,29.2266,29.2342,29.2191,29.2342,27500.0
2013-11-08 14:15:00,38.57,38.57,38.54,38.56,38800.0,29.2418,29.2418,29.2191,29.2342,38800.0
2013-11-08 14:20:00,38.56,38.63,38.56,38.63,137300.0,29.2342,29.2873,29.2342,29.2873,137300.0
2013-11-08 14:25:00,38.63,38.66,38.63,38.65,91000.0,29.2873,29.31,29.2873,29.3025,91000.0
2013-11-08 14:30:00,38.65,38.66,38.65,38.66,119500.0,29.3025,29.31,29.3025,29.31,119500.0
2013-11-08 14:35:00,38.65,38.66,38.65,38.66,27000.0,29.3025,29.31,29.3025,29.31,27000.0
2013-11-08 14:40:00,38.65,38.66,38.65,38.65,143200.0,29.3025,29.31,29.3025,29.3025,143200.0
2013-11-08 14:45:00,38.65,38.66,38.65,38.66,80500.0,29.3025,29.31,29.3025,29.31,80500.0
2013-11-08 14:50:00,38.66,38.67,38.65,38.66,95400.0,29.31,29.3176,29.3025,29.31,95400.0
2013-11-08 14:55:00,38.66,38.67,38.66,38.67,74100.0,29.31,29.3176,29.31,29.3176,74100.0
2013-11-08 15:00:00,38.66,38.67,38.65,38.65,177900.0,29.31,29.3176,29.3025,29.3025,177900.0
2013-11-08 15:05:00,38.66,38.66,38.64,38.66,29000.0,29.31,29.31,29.2949,29.31,29000.0
2013-11-08 15:10:00,38.66,38.66,38.63,38.65,45500.0,29.31,29.31,29.2873,29.3025,45500.0
2013-11-08 15:15:00,38.64,38.64,38.61,38.63,36700.0,29.2949,29.2949,29.2721,29.2873,36700.0
2013-11-08 15:20:00,38.63,38.65,38.62,38.65,58100.0,29.2873,29.3025,29.2797,29.3025,58100.0
2013-11-08 15:25:00,38.65,38.66,38.64,38.64,66400.0,29.3025,29.31,29.2949,29.2949,66400.0
2013-11-08 15:30:00,38.64,38.65,38.63,38.65,55500.0,29.2949,29.3025,29.2873,29.3025,55500.0
2013-11-08 15:35:00,38.65,38.69,38.65,38.69,107100.0,29.3025,29.3328,29.3025,29.3328,107100.0
2013-11-08 15:40:00,38.69,38.72,38.69,38.7,138100.0,29.3328,29.3555,29.3328,29.3404,138100.0
2013-11-08 15:45:00,38.7,38.71,38.67,38.69,106600.0,29.3404,29.3479,29.3176,29.3328,106600.0
2013-11-08 15:50:00,38.69,38.69,38.65,38.65,81400.0,29.3328,29.3328,29.3025,29.3025,81400.0
2013-11-08 15:55:00,38.65,38.7,38.65,38.7,344600.0,29.3025,29.3404,29.3025,29.3404,344600.0
2013-11-11 09:30:00,38.78,38.78,38.39,38.44,88500.0,29.401,29.401,29.1053,29.1432,88500.0
2013-11-11 09:35:00,38.43,38.61,38.41,38.49,102300.0,29.1357,29.2721,29.1205,29.1812,102300.0
2013-11-11 09:40:00,38.47,38.53,38.42,38.53,17800.0,29.166,29.2115,29.1281,29.2115,17800.0
2013-11-11 09:45:00,38.52,38.54,38.49,38.53,94000.0,29.2039,29.2191,29.1812,29.2115,94000.0
2013-11-11 09:50:00,38.53,38.63,38.52,38.59,267000.0,29.2115,29.2873,29.2039,29.257,267000.0
2013-11-11 09:55:00,38.59,38.6,38.52,38.52,42000.0,29.257,29.2645,29.2039,29.2039,42000.0
2013-11-11 10:00:00,38.51,38.52,38.45,38.45,21200.0,29.1963,29.2039,29.1508,29.1508,21200.0
2013-11-11 10:05:00,38.45,38.46,38.4,38.44,36500.0,29.1508,29.1584,29.1129,29.1432,36500.0
2013-11-11 10:10:00,38.45,38.48,38.39,38.4,63900.0,29.1508,29.1736,29.1053,29.1129,63900.0
2013-11-11 10:15:00,38.4,38.4,38.33,38.33,26800.0,29.1129,29.1129,29.0598,29.0598,26800.0
2013-11-11 10:20:00,38.33,38.38,38.33,38.38,80600.0,29.0598,29.0978,29.0598,29.0978,80600.0
2013-11-11 10:25:00,38.37,38.37,38.28,38.28,17900.0,29.0902,29.0902,29.0219,29.0219,17900.0
2013-11-11 10:30:00,38.27,38.33,38.27,38.33,30700.0,29.0144,29.0598,29.0144,29.0598,30700.0
2013-11-11 10:35:00,38.32,38.33,38.25,38.27,68100.0,29.0523,29.0598,28.9992,29.0144,68100.0
2013-11-11 10:40:00,38.27,38.29,38.25,38.28,18600.0,29.0144,29.0295,28.9992,29.0219,18600.0
2013-11-11 10:45:00,38.27,38.34,38.26,38.33,49300.0,29.0144,29.0674,29.0068,29.0598,49300.0
2013-11-11 10:50:00,38.33,38.38,38.31,38.38,49100.0,29.0598,29.0978,29.0447,29.0978,49100.0
2013-11-11 10:55:00,38.38,38.42,38.36,38.41,46900.0,29.0978,29.1281,29.0826,29.1205,46900.0
2013-11-11 11:00:00,38.41,38.43,38.38,38.39,35400.0,29.1205,29.1357,29.0978,29.1053,35400.0
2013-11-11 11:05:00,38.41,38.46,38.41,38.46,10100.0,29.1205,29.1584,29.1205,29.1584,10100.0
2013-11-11 11:10:00,38.46,38.47,38.44,38.46,10500.0,29.1584,29.166,29.1432,29.1584,10500.0
2013-11-11 11:15:00,38.45,38.51,38.45,38.49,28500.0,29.1508,29.1963,29.1508,29.1812,28500.0
2013-11-11 11:20:00,38.49,38.51,38.46,38.46,48400.0,29.1812,29.1963,29.1584,29.1584,48400.0
2013-11-11 11:25:00,38.46,38.5,38.46,38.49,15300.0,29.1584,29.1887,29.1584,29.1812,15300.0
2013-11-11 11:30:00,38.49,38.49,38.46,38.46,11300.0,29.1812,29.1812,29.1584,29.1584,11300.0
2013-11-11 11:35:00,38.47,38.47,38.45,38.47,13800.0,29.166,29.166,29.1508,29.166,13800.0
2013-11-11 11:40:00,38.46,38.5,38.45,38.48,31700.0,29.1584,29.1887,29.1508,29.1736,31700.0
2013-11-11 11:45:00,38.48,38.51,38.48,38.51,17700.0,29.1736,29.1963,29.1736,29.1963,17700.0
2013-11-11 11:50:00,38.51,38.52,38.5,38.52,43500.0,29.1963,29.2039,29.1887,29.2039,43500.0
2013-11-11 11:55:00,38.52,38.55,38.52,38.54,31500.0,29.2039,29.2266,29.2039,29.2191,31500.0
2013-11-11 12:00:00,38.53,38.54,38.5,38.5,19600.0,29.2115,29.2191,29.1887,29.1887,19600.0
2013-11-11 12:05:00,38.51,38.52,38.49,38.51,52600.0,29.1963,29.2039,29.1812,29.1963,52600.0
2013-11-11 12:10:00,38.51,38.52,38.5,38.52,12400.0,29.1963,29.2039,29.1887,29.2039,12400.0
2013-11-11 12:15:00,38.52,38.52,38.5,38.52,26500.0,29.2039,29.2039,29.1887,29.2039,26500.0
2013-11-11 12:20:00,38.53,38.55,38.52,38.55,63200.0,29.2115,29.2266,29.2039,29.2266,63200.0
2013-11-11 12:25:00,38.55,38.55,38.54,38.54,7000.0,29.2266,29.2266,29.2191,29.2191,7000.0
2013-11-11 12:30:00,38.53,38.53,38.52,38.53,1700.0,29.2115,29.2115,29.2039,29.2115,1700.0
2013-11-11 12:35:00,38.52,38.52,38.5,38.51,19600.0,29.2039,29.2039,29.1887,29.1963,19600.0
2013-11-11 12:40:00,38.51,38.52,38.48,38.48,8200.0,29.1963,29.2039,29.1736,29.1736,8200.0
2013-11-11 12:45:00,38.48,38.51,38.48,38.51,9800.0,29.1736,29.1963,29.1736,29.1963,9800.0
2013-11-11 12:50:00,38.5,38.51,38.5,38.5,1100.0,29.1887,29.1963,29.1887,29.1887,1100.0
2013-11-11 12:55:00,38.5,38.51,38.5,38.5,4400.0,29.1887,29.1963,29.1887,29.1887,4400.0
2013-11-11 13:00:00,38.49,38.52,38.48,38.51,23300.0,29.1812,29.2039,29.1736,29.1963,23300.0
2013-11-11 13:05:00,38.51,38.52,38.5,38.52,4100.0,29.1963,29.2039,29.1887,29.2039,4100.0
2013-11-11 13:10:00,38.52,38.52,38.48,38.48,18000.0,29.2039,29.2039,29.1736,29.1736,18000.0
2013-11-11 13:15:00,38.48,38.49,38.47,38.48,4900.0,29.1736,29.1812,29.166,29.1736,4900.0
2013-11-11 13:20:00,38.47,38.5,38.46,38.48,14000.0,29.166,29.1887,29.1584,29.1736,14000.0
2013-11-11 13:25:00,38.48,38.49,38.47,38.47,2800.0,29.1736,29.1812,29.166,29.166,2800.0
2013-11-11 13:30:00,38.48,38.49,38.48,38.48,1700.0,29.1736,29.1812,29.1736,29.1736,1700.0
2013-11-11 13:35:00,38.49,38.49,38.48,38.48,5200.0,29.1812,29.1812,29.1736,29.1736,5200.0
2013-11-11 13:40:00,38.48,38.48,38.45,38.47,6900.0,29.1736,29.1736,29.1508,29.166,6900.0
2013-11-11 13:45:00,38.47,38.48,38.45,38.45,7400.0,29.166,29.1736,29.1508,29.1508,7400.0
2013-11-11 13:50:00,38.45,38.47,38.44,38.46,19100.0,29.1508,29.166,29.1432,29.1584,19100.0
2013-11-11 13:55:00,38.46,38.47,38.46,38.46,9400.0,29.1584,29.166,29.1584,29.1584,9400.0
2013-11-11 14:00:00,38.46,38.47,38.42,38.43,9000.0,29.1584,29.166,29.1281,29.1357,9000.0
2013-11-11 14:05:00,38.43,38.45,38.41,38.41,20600.0,29.1357,29.1508,29.1205,29.1205,20600.0
2013-11-11 14:10:00,38.42,38.42,38.4,38.41,8000.0,29.1281,29.1281,29.1129,29.1205,8000.0
2013-11-11 14:15:00,38.41,38.43,38.39,38.43,34700.0,29.1205,29.1357,29.1053,29.1357,34700.0
2013-11-11 14:20:00,38.43,38.44,38.42,38.43,6900.0,29.1357,29.1432,29.1281,29.1357,6900.0
2013-11-11 14:25:00,38.43,38.43,38.42,38.42,3700.0,29.1357,29.1357,29.1281,29.1281,3700.0
2013-11-11 14:30:00,38.42,38.42,38.4,38.41,15800.0,29.1281,29.1281,29.1129,29.1205,15800.0
2013-11-11 14:35:00,38.41,38.44,38.4,38.42,52400.0,29.1205,29.1432,29.1129,29.1281,52400.0
2013-11-11 14:40:00,38.42,38.44,38.42,38.44,5000.0,29.1281,29.1432,29.1281,29.1432,5000.0
2013-11-11 14:45:00,38.44,38.44,38.42,38.42,9400.0,29.1432,29.1432,29.1281,29.1281,9400.0
2013-11-11 14:50:00,38.42,38.43,38.42,38.42,86700.0,29.1281,29.1357,29.1281,29.1281,86700.0
2013-11-11 14:55:00,38.42,38.43,38.42,38.42,10400.0,29.1281,29.1357,29.1281,29.1281,10400.0
2013-11-11 15:00:00,38.42,38.43,38.36,38.37,18800.0,29.1281,29.1357,29.0826,29.0902,18800.0
2013-11-11 15:05:00,38.38,38.38,38.35,38.35,15800.0,29.0978,29.0978,29.075,29.075,15800.0
2013-11-11 15:10:00,38.36,38.36,38.34,38.35,9400.0,29.0826,29.0826,29.0674,29.075,9400.0
2013-11-11 15:15:00,38.35,38.38,38.35,38.37,39000.0,29.075,29.0978,29.075,29.0902,39000.0
2013-11-11 15:20:00,38.37,38.37,38.34,38.35,12900.0,29.0902,29.0902,29.0674,29.075,12900.0
2013-11-11 15:25:00,38.35,38.36,38.34,38.34,11600.0,29.075,29.0826,29.0674,29.0674,11600.0
2013-11-11 15:30:00,38.34,38.37,38.34,38.37,48100.0,29.0674,29.0902,29.0674,29.0902,48100.0
2013-11-11 15:35:00,38.37,38.39,38.37,38.38,12800.0,29.0902,29.1053,29.0902,29.0978,12800.0
2013-11-11 15:40:00,38.39,38.4,38.36,38.36,78200.0,29.1053,29.1129,29.0826,29.0826,78200.0
2013-11-11 15:45:00,38.36,38.37,38.34,38.35,40900.0,29.0826,29.0902,29.0674,29.075,40900.0
2013-11-11 15:50:00,38.36,38.36,38.33,38.33,46000.0,29.0826,29.0826,29.0598,29.0598,46000.0
2013-11-11 15:55:00,38.33,38.34,38.32,38.32,105300.0,29.0598,29.0674,29.0523,29.0523,105300.0
2013-11-12 09:30:00,38.25,38.28,38.19,38.22,21400.0,28.9992,29.0219,28.9537,28.9765,21400.0
2013-11-12 09:35:00,38.23,38.32,38.23,38.29,37900.0,28.984,29.0523,28.984,29.0295,37900.0
2013-11-12 09:40:00,38.28,38.3,38.23,38.24,12800.0,29.0219,29.0371,28.984,28.9916,12800.0
2013-11-12 09:45:00,38.24,38.31,38.23,38.26,24400.0,28.9916,29.0447,28.984,29.0068,24400.0
2013-11-12 09:50:00,38.25,38.25,38.21,38.21,30400.0,28.9992,28.9992,28.9689,28.9689,30400.0
2013-11-12 09:55:00,38.21,38.22,38.17,38.2,76500.0,28.9689,28.9765,28.9385,28.9613,76500.0
2013-11-12 10:00:00,38.22,38.24,38.17,38.24,27300.0,28.9765,28.9916,28.9385,28.9916,27300.0
2013-11-12 10:05:00,38.22,38.26,38.21,38.25,18600.0,28.9765,29.0068,28.9689,28.9992,18600.0
2013-11-12 10:10:00,38.23,38.24,38.19,38.2,9600.0,28.984,28.9916,28.9537,28.9613,9600.0
2013-11-12 10:15:00,38.19,38.25,38.16,38.24,26300.0,28.9537,28.9992,28.931,28.9916,26300.0
2013-11-12 10:20:00,38.22,38.22,38.18,38.21,8300.0,28.9765,28.9765,28.9461,28.9689,8300.0
2013-11-12 10:25:00,38.2,38.22,38.2,38.21,8000.0,28.9613,28.9765,28.9613,28.9689,8000.0
2013-11-12 10:30:00,38.23,38.23,38.18,38.18,23900.0,28.984,28.984,28.9461,28.9461,23900.0
2013-11-12 10:35:00,38.19,38.23,38.19,38.22,5000.0,28.9537,28.984,28.9537,28.9765,5000.0
2013-11-12 10:40:00,38.21,38.23,38.21,38.23,3000.0,28.9689,28.984,28.9689,28.984,3000.0
2013-11-12 10:45:00,38.23,38.23,38.18,38.19,8900.0,28.984,28.984,28.9461,28.9537,8900.0
2013-11-12 10:50:00,38.2,38.2,38.18,38.18,5700.0,28.9613,28.9613,28.9461,28.9461,5700.0
2013-11-12 10:55:00,38.17,38.17,38.11,38.12,13200.0,28.9385,28.9385,28.8931,28.9006,13200.0
2013-11-12 11:00:00,38.12,38.16,38.11,38.16,15000.0,28.9006,28.931,28.8931,28.931,15000.0
2013-11-12 11:05:00,38.16,38.16,38.12,38.13,6800.0,28.931,28.931,28.9006,28.9082,6800.0
2013-11-12 11:10:00,38.13,38.17,38.13,38.14,9000.0,28.9082,28.9385,28.9082,28.9158,9000.0
2013-11-12 11:15:00,38.14,38.15,38.14,38.14,23300.0,28.9158,28.9234,28.9158,28.9158,23300.0
2013-11-12 11:20:00,38.14,38.14,38.11,38.13,17000.0,28.9158,28.9158,28.8931,28.9082,17000.0
2013-11-12 11:25:00,38.14,38.14,38.09,38.1,40200.0,28.9158,28.9158,28.8779,28.8855,40200.0
2013-11-12 11:30:00,38.11,38.13,38.11,38.12,27700.0,28.8931,28.9082,28.8931,28.9006,27700.0
2013-11-12 11:35:00,38.12,38.13,38.06,38.07,13700.0,28.9006,28.9082,28.8551,28.8627,13700.0
2013-11-12 11:40:00,38.07,38.08,38.06,38.06,9700.0,28.8627,28.8703,28.8551,28.8551,9700.0
2013-11-12 11:45:00,38.06,38.07,38.04,38.05,8400.0,28.8551,28.8627,28.84,28.8476,8400.0
2013-11-12 11:50:00,38.05,38.06,38.03,38.03,9400.0,28.8476,28.8551,28.8324,28.8324,9400.0
2013-11-12 11:55:00,38.03,38.03,38.0,38.0,22400.0,28.8324,28.8324,28.8097,28.8097,22400.0
2013-11-12 12:00:00,38.0,38.01,37.99,37.99,3300.0,28.8097,28.8172,28.8021,28.8021,3300.0
2013-11-12 12:05:00,37.99,37.99,37.86,37.87,18300.0,28.8021,28.8021,28.7035,28.7111,18300.0
2013-11-12 12:10:00,37.87,37.89,37.87,37.88,14000.0,28.7111,28.7263,28.7111,28.7187,14000.0
2013-11-12 12:15:00,37.87,37.88,37.86,37.87,6100.0,28.7111,28.7187,28.7035,28.7111,6100.0
2013-11-12 12:20:00,37.86,37.87,37.84,37.86,95800.0,28.7035,28.7111,28.6884,28.7035,95800.0
2013-11-12 12:25:00,37.86,37.88,37.86,37.87,16400.0,28.7035,28.7187,28.7035,28.7111,16400.0
2013-11-12 12:30:00,37.87,37.87,37.84,37.85,3400.0,28.7111,28.7111,28.6884,28.6959,3400.0
2013-11-12 12:35:00,37.85,37.85,37.83,37.84,8000.0,28.6959,28.6959,28.6808,28.6884,8000.0
2013-11-12 12:40:00,37.85,37.88,37.84,37.87,10700.0,28.6959,28.7187,28.6884,28.7111,10700.0
2013-11-12 12:45:00,37.87,37.89,37.87,37.89,7700.0,28.7111,28.7263,28.7111,28.7263,7700.0
2013-11-12 12:50:00,37.9,37.91,37.88,37.88,5700.0,28.7338,28.7414,28.7187,28.7187,5700.0
2013-11-12 12:55:00,37.89,37.89,37.85,37.86,3400.0,28.7263,28.7263,28.6959,28.7035,3400.0
2013-11-12 13:00:00,37.86,37.87,37.83,37.83,8400.0,28.7035,28.7111,28.6808,28.6808,8400.0
2013-11-12 13:05:00,37.83,37.84,37.83,37.84,11000.0,28.6808,28.6884,28.6808,28.6884,11000.0
2013-11-12 13:10:00,37.84,37.86,37.84,37.86,2500.0,28.6884,28.7035,28.6884,28.7035,2500.0
2013-11-12 13:15:00,37.85,37.89,37.85,37.89,68200.0,28.6959,28.7263,28.6959,28.7263,68200.0
2013-11-12 13:20:00,37.89,37.91,37.89,37.9,9200.0,28.7263,28.7414,28.7263,28.7338,9200.0
2013-11-12 13:25:00,37.9,37.9,37.85,37.85,3400.0,28.7338,28.7338,28.6959,28.6959,3400.0
2013-11-12 13:30:00,37.85,37.85,37.81,37.82,7200.0,28.6959,28.6959,28.6656,28.6732,7200.0
2013-11-12 13:35:00,37.82,37.83,37.8,37.83,36600.0,28.6732,28.6808,28.658,28.6808,36600.0
2013-11-12 13:40:00,37.82,37.84,37.79,37.81,23500.0,28.6732,28.6884,28.6504,28.6656,23500.0
2013-11-12 13:45:00,37.81,37.86,37.81,37.83,26000.0,28.6656,28.7035,28.6656,28.6808,26000.0
2013-11-12 13:50:00,37.84,37.84,37.82,37.82,5500.0,28.6884,28.6884,28.6732,28.6732,5500.0
2013-11-12 13:55:00,37.83,37.86,37.82,37.82,22200.0,28.6808,28.7035,28.6732,28.6732,22200.0
2013-11-12 14:00:00,37.83,37.85,37.83,37.84,20800.0,28.6808,28.6959,28.6808,28.6884,20800.0
2013-11-12 14:05:00,37.83,37.84,37.83,37.83,9400.0,28.6808,28.6884,28.6808,28.6808,9400.0
2013-11-12 14:10:00,37.82,37.83,37.82,37.82,4500.0,28.6732,28.6808,28.6732,28.6732,4500.0
2013-11-12 14:15:00,37.81,37.85,37.8,37.85,11500.0,28.6656,28.6959,28.658,28.6959,11500.0
2013-11-12 14:20:00,37.84,37.85,37.84,37.85,18400.0,28.6884,28.6959,28.6884,28.6959,18400.0
2013-11-12 14:25:00,37.84,37.84,37.8,37.8,16400.0,28.6884,28.6884,28.658,28.658,16400.0
2013-11-12 14:30:00,37.81,37.83,37.81,37.83,9600.0,28.6656,28.6808,28.6656,28.6808,9600.0
2013-11-12 14:35:00,37.83,37.85,37.83,37.85,5500.0,28.6808,28.6959,28.6808,28.6959,5500.0
2013-11-12 14:40:00,37.86,37.86,37.85,37.85,20000.0,28.7035,28.7035,28.6959,28.6959,20000.0
2013-11-12 14:45:00,37.85,37.87,37.84,37.87,4200.0,28.6959,28.7111,28.6884,28.7111,4200.0
2013-11-12 14:50:00,37.86,37.87,37.85,37.86,9200.0,28.7035,28.7111,28.6959,28.7035,9200.0
2013-11-12 14:55:00,37.86,37.93,37.86,37.92,18400.0,28.7035,28.7566,28.7035,28.749,18400.0
2013-11-12 15:00:00,37.92,37.95,37.92,37.93,24400.0,28.749,28.7718,28.749,28.7566,24400.0
2013-11-12 15:05:00,37.93,37.95,37.93,37.93,8000.0,28.7566,28.7718,28.7566,28.7566,8000.0
2013-11-12 15:10:00,37.94,37.98,37.93,37.96,115900.0,28.7642,28.7945,28.7566,28.7793,115900.0
2013-11-12 15:15:00,37.96,37.98,37.95,37.96,20600.0,28.7793,28.7945,28.7718,28.7793,20600.0
2013-11-12 15:20:00,37.96,37.97,37.93,37.93,22100.0,28.7793,28.7869,28.7566,28.7566,22100.0
2013-11-12 15:25:00,37.93,37.94,37.91,37.91,34700.0,28.7566,28.7642,28.7414,28.7414,34700.0
2013-11-12 15:30:00,37.91,37.94,37.91,37.92,29900.0,28.7414,28.7642,28.7414,28.749,29900.0
2013-11-12 15:35:00,37.93,37.94,37.91,37.93,35800.0,28.7566,28.7642,28.7414,28.7566,35800.0
2013-11-12 15:40:00,37.93,37.95,37.92,37.93,35400.0,28.7566,28.7718,28.749,28.7566,35400.0
2013-11-12 15:45:00,37.92,37.93,37.89,37.89,62900.0,28.749,28.7566,28.7263,28.7263,62900.0
2013-11-12 15:50:00,37.89,37.9,37.88,37.9,52500.0,28.7263,28.7338,28.7187,28.7338,52500.0
2013-11-12 15:55:00,37.91,37.95,37.9,37.95,82200.0,28.7414,28.7718,28.7338,28.7718,82200.0
2013-11-13 09:30:00,37.85,37.87,37.8,37.8,17800.0,28.6959,28.7111,28.658,28.658,17800.0
2013-11-13 09:35:00,37.78,37.79,37.72,37.72,4600.0,28.6429,28.6504,28.5974,28.5974,4600.0
2013-11-13 09:40:00,37.72,37.8,37.72,37.75,13700.0,28.5974,28.658,28.5974,28.6201,13700.0
2013-11-13 09:45:00,37.75,37.85,37.75,37.83,37000.0,28.6201,28.6959,28.6201,28.6808,37000.0
2013-11-13 09:50:00,37.83,37.84,37.68,37.69,36500.0,28.6808,28.6884,28.5671,28.5746,36500.0
2013-11-13 09:55:00,37.69,37.82,37.68,37.79,15700.0,28.5746,28.6732,28.5671,28.6504,15700.0
2013-11-13 10:00:00,37.79,37.8,37.76,37.77,23400.0,28.6504,28.658,28.6277,28.6353,23400.0
2013-11-13 10:05:00,37.77,37.8,37.75,37.78,15800.0,28.6353,28.658,28.6201,28.6429,15800.0
2013-11-13 10:10:00,37.78,37.85,37.76,37.83,53600.0,28.6429,28.6959,28.6277,28.6808,53600.0
2013-11-13 10:15:00,37.84,37.86,37.77,37.8,38500.0,28.6884,28.7035,28.6353,28.658,38500.0
2013-11-13 10:20:00,37.8,37.81,37.77,37.78,17100.0,28.658,28.6656,28.6353,28.6429,17100.0
2013-11-13 10:25:00,37.79,37.88,37.79,37.84,32500.0,28.6504,28.7187,28.6504,28.6884,32500.0
2013-11-13 10:30:00,37.84,37.86,37.82,37.84,33900.0,28.6884,28.7035,28.6732,28.6884,33900.0
2013-11-13 10:35:00,37.83,37.86,37.82,37.83,28100.0,28.6808,28.7035,28.6732,28.6808,28100.0
2013-11-13 10:40:00,37.83,37.86,37.8,37.84,20600.0,28.6808,28.7035,28.658,28.6884,20600.0
2013-11-13 10:45:00,37.84,37.84,37.77,37.81,62300.0,28.6884,28.6884,28.6353,28.6656,62300.0
2013-11-13 10:50:00,37.8,37.81,37.77,37.78,4200.0,28.658,28.6656,28.6353,28.6429,4200.0
2013-11-13 10:55:00,37.79,37.8,37.79,37.79,11400.0,28.6504,28.658,28.6504,28.6504,11400.0
2013-11-13 11:00:00,37.79,37.82,37.76,37.81,12400.0,28.6504,28.6732,28.6277,28.6656,12400.0
2013-11-13 11:05:00,37.82,37.82,37.8,37.8,11700.0,28.6732,28.6732,28.658,28.658,11700.0
2013-11-13 11:10:00,37.8,37.8,37.74,37.75,59600.0,28.658,28.658,28.6125,28.6201,59600.0
2013-11-13 11:15:00,37.76,37.78,37.75,37.77,7900.0,28.6277,28.6429,28.6201,28.6353,7900.0
2013-11-13 11:20:00,37.77,37.78,37.75,37.75,31200.0,28.6353,28.6429,28.6201,28.6201,31200.0
2013-11-13 11:25:00,37.75,37.79,37.75,37.79,19300.0,28.6201,28.6504,28.6201,28.6504,19300.0
2013-11-13 11:30:00,37.79,37.81,37.78,37.81,8700.0,28.6504,28.6656,28.6429,28.6656,8700.0
2013-11-13 11:35:00,37.81,37.83,37.81,37.83,53000.0,28.6656,28.6808,28.6656,28.6808,53000.0
2013-11-13 11:40:00,37.82,37.85,37.81,37.85,26400.0,28.6732,28.6959,28.6656,28.6959,26400.0
2013-11-13 11:45:00,37.84,37.88,37.83,37.86,46000.0,28.6884,28.7187,28.6808,28.7035,46000.0
2013-11-13 11:50:00,37.87,37.91,37.87,37.91,22100.0,28.7111,28.7414,28.7111,28.7414,22100.0
2013-11-13 11:55:00,37.91,37.92,37.89,37.9,15900.0,28.7414,28.749,28.7263,28.7338,15900.0
2013-11-13 12:00:00,37.9,37.9,37.88,37.89,7400.0,28.7338,28.7338,28.7187,28.7263,7400.0
2013-11-13 12:05:00,37.89,37.91,37.86,37.91,20500.0,28.7263,28.7414,28.7035,28.7414,20500.0
2013-11-13 12:10:00,37.9,37.91,37.88,37.91,39700.0,28.7338,28.7414,28.7187,28.7414,39700.0
2013-11-13 12:15:00,37.91,37.97,37.91,37.97,25100.0,28.7414,28.7869,28.7414,28.7869,25100.0
2013-11-13 12:20:00,37.96,38.02,37.96,38.01,29000.0,28.7793,28.8248,28.7793,28.8172,29000.0
2013-11-13 12:25:00,38.01,38.01,38.0,38.01,31300.0,28.8172,28.8172,28.8097,28.8172,31300.0
2013-11-13 12:30:00,37.99,37.99,37.98,37.99,4000.0,28.8021,28.8021,28.7945,28.8021,4000.0
2013-11-13 12:35:00,37.98,37.98,37.97,37.97,2700.0,28.7945,28.7945,28.7869,28.7869,2700.0
2013-11-13 12:40:00,37.98,38.02,37.97,38.02,10100.0,28.7945,28.8248,28.7869,28.8248,10100.0
2013-11-13 12:45:00,38.02,38.02,38.0,38.02,26300.0,28.8248,28.8248,28.8097,28.8248,26300.0
2013-11-13 12:50:00,38.01,38.03,38.01,38.02,11400.0,28.8172,28.8324,28.8172,28.8248,11400.0
2013-11-13 12:55:00,38.03,38.05,38.03,38.05,9700.0,28.8324,28.8476,28.8324,28.8476,9700.0
2013-11-13 13:00:00,38.06,38.08,38.06,38.07,15700.0,28.8551,28.8703,28.8551,28.8627,15700.0
2013-11-13 13:05:00,38.06,38.08,38.06,38.07,9200.0,28.8551,28.8703,28.8551,28.8627,9200.0
2013-11-13 13:10:00,38.06,38.07,38.06,38.07,6700.0,28.8551,28.8627,28.8551,28.8627,6700.0
2013-11-13 13:15:00,38.07,38.12,38.07,38.12,31400.0,28.8627,28.9006,28.8627,28.9006,31400.0
2013-11-13 13:20:00,38.12,38.14,38.12,38.13,22600.0,28.9006,28.9158,28.9006,28.9082,22600.0
2013-11-13 13:25:00,38.12,38.15,38.11,38.15,8300.0,28.9006,28.9234,28.8931,28.9234,8300.0
2013-11-13 13:30:00,38.16,38.18,38.15,38.18,10600.0,28.931,28.9461,28.9234,28.9461,10600.0
2013-11-13 13:35:00,38.17,38.18,38.14,38.14,3400.0,28.9385,28.9461,28.9158,28.9158,3400.0
2013-11-13 13:40:00,38.13,38.15,38.13,38.14,6300.0,28.9082,28.9234,28.9082,28.9158,6300.0
2013-11-13 13:45:00,38.14,38.19,38.14,38.18,10800.0,28.9158,28.9537,28.9158,28.9461,10800.0
2013-11-13 13:50:00,38.18,38.19,38.17,38.19,124500.0,28.9461,28.9537,28.9385,28.9537,124500.0
2013-11-13 13:55:00,38.19,38.19,38.18,38.18,40100.0,28.9537,28.9537,28.9461,28.9461,40100.0
2013-11-13 14:00:00,38.18,38.19,38.18,38.18,17300.0,28.9461,28.9537,28.9461,28.9461,17300.0
2013-11-13 14:05:00,38.18,38.19,38.18,38.18,10000.0,28.9461,28.9537,28.9461,28.9461,10000.0
2013-11-13 14:10:00,38.19,38.2,38.18,38.19,15400.0,28.9537,28.9613,28.9461,28.9537,15400.0
2013-11-13 14:15:00,38.18,38.2,38.18,38.19,13100.0,28.9461,28.9613,28.9461,28.9537,13100.0
2013-11-13 14:20:00,38.19,38.2,38.19,38.19,5100.0,28.9537,28.9613,28.9537,28.9537,5100.0
2013-11-13 14:25:00,38.19,38.2,38.19,38.19,8000.0,28.9537,28.9613,28.9537,28.9537,8000.0
2013-11-13 14:30:00,38.19,38.2,38.18,38.2,18000.0,28.9537,28.9613,28.9461,28.9613,18000.0
2013-11-13 14:35:00,38.19,38.2,38.18,38.18,34500.0,28.9537,28.9613,28.9461,28.9461,34500.0
2013-11-13 14:40:00,38.18,38.19,38.16,38.17,67200.0,28.9461,28.9537,28.931,28.9385,67200.0
2013-11-13 14:45:00,38.17,38.18,38.17,38.17,45100.0,28.9385,28.9461,28.9385,28.9385,45100.0
2013-11-13 14:50:00,38.16,38.17,38.15,38.16,2200.0,28.931,28.9385,28.9234,28.931,2200.0
2013-11-13 14:55:00,38.16,38.16,38.14,38.15,3200.0,28.931,28.931,28.9158,28.9234,3200.0
2013-11-13 15:00:00,38.16,38.16,38.14,38.15,11000.0,28.931,28.931,28.9158,28.9234,11000.0
2013-11-13 15:05:00,38.14,38.15,38.14,38.15,8900.0,28.9158,28.9234,28.9158,28.9234,8900.0
2013-11-13 15:10:00,38.15,38.17,38.15,38.16,35000.0,28.9234,28.9385,28.9234,28.931,35000.0
2013-11-13 15:15:00,38.17,38.2,38.13,38.2,99200.0,28.9385,28.9613,28.9082,28.9613,99200.0
2013-11-13 15:20:00,38.2,38.22,38.2,38.21,55400.0,28.9613,28.9765,28.9613,28.9689,55400.0
2013-11-13 15:25:00,38.22,38.22,38.2,38.21,8900.0,28.9765,28.9765,28.9613,28.9689,8900.0
2013-11-13 15:30:00,38.21,38.21,38.19,38.21,14000.0,28.9689,28.9689,28.9537,28.9689,14000.0
2013-11-13 15:35:00,38.21,38.23,38.19,38.22,15800.0,28.9689,28.984,28.9537,28.9765,15800.0
2013-11-13 15:40:00,38.22,38.26,38.22,38.24,17900.0,28.9765,29.0068,28.9765,28.9916,17900.0
2013-11-13 15:45:00,38.24,38.26,38.23,38.25,43400.0,28.9916,29.0068,28.984,28.9992,43400.0
2013-11-13 15:50:00,38.25,38.26,38.24,38.25,42400.0,28.9992,29.0068,28.9916,28.9992,42400.0
2013-11-13 15:55:00,38.25,38.28,38.24,38.26,61000.0,28.9992,29.0219,28.9916,29.0068,61000.0
2013-11-14 09:30:00,38.37,38.37,38.25,38.28,14900.0,29.0902,29.0902,28.9992,29.0219,14900.0
2013-11-14 09:35:00,38.28,38.29,38.25,38.25,39300.0,29.0219,29.0295,28.9992,28.9992,39300.0
2013-11-14 09:40:00,38.24,38.26,38.2,38.2,22100.0,28.9916,29.0068,28.9613,28.9613,22100.0
2013-11-14 09:45:00,38.2,38.23,38.16,38.2,37600.0,28.9613,28.984,28.931,28.9613,37600.0
2013-11-14 09:50:00,38.22,38.22,38.18,38.18,3600.0,28.9765,28.9765,28.9461,28.9461,3600.0
2013-11-14 09:55:00,38.18,38.26,38.18,38.26,3700.0,28.9461,29.0068,28.9461,29.0068,3700.0
2013-11-14 10:00:00,38.26,38.26,38.16,38.2,6700.0,29.0068,29.0068,28.931,28.9613,6700.0
2013-11-14 10:05:00,38.17,38.19,38.12,38.13,15700.0,28.9385,28.9537,28.9006,28.9082,15700.0
2013-11-14 10:10:00,38.14,38.27,38.13,38.26,37600.0,28.9158,29.0144,28.9082,29.0068,37600.0
2013-11-14 10:15:00,38.26,38.29,38.23,38.23,26900.0,29.0068,29.0295,28.984,28.984,26900.0
2013-11-14 10:20:00,38.24,38.26,38.2,38.21,9800.0,28.9916,29.0068,28.9613,28.9689,9800.0
2013-11-14 10:25:00,38.21,38.22,38.15,38.16,20000.0,28.9689,28.9765,28.9234,28.931,20000.0
2013-11-14 10:30:00,38.18,38.23,38.16,38.23,16700.0,28.9461,28.984,28.931,28.984,16700.0
2013-11-14 10:35:00,38.23,38.3,38.23,38.29,91100.0,28.984,29.0371,28.984,29.0295,91100.0
2013-11-14 10:40:00,38.3,38.34,38.29,38.34,30900.0,29.0371,29.0674,29.0295,29.0674,30900.0
2013-11-14 10:45:00,38.32,38.35,38.29,38.3,36600.0,29.0523,29.075,29.0295,29.0371,36600.0
2013-11-14 10:50:00,38.3,38.34,38.28,38.28,30300.0,29.0371,29.0674,29.0219,29.0219,30300.0
2013-11-14 10:55:00,38.29,38.31,38.25,38.3,31600.0,29.0295,29.0447,28.9992,29.0371,31600.0
2013-11-14 11:00:00,38.3,38.32,38.27,38.32,18700.0,29.0371,29.0523,29.0144,29.0523,18700.0
2013-11-14 11:05:00,38.31,38.34,38.3,38.31,15800.0,29.0447,29.0674,29.0371,29.0447,15800.0
2013-11-14 11:10:00,38.31,38.33,38.3,38.33,23700.0,29.0447,29.0598,29.0371,29.0598,23700.0
2013-11-14 11:15:00,38.32,38.36,38.32,38.35,26100.0,29.0523,29.0826,29.0523,29.075,26100.0
2013-11-14 11:20:00,38.35,38.39,38.33,38.38,36200.0,29.075,29.1053,29.0598,29.0978,36200.0
2013-11-14 11:25:00,38.38,38.39,38.33,38.33,34800.0,29.0978,29.1053,29.0598,29.0598,34800.0
2013-11-14 11:30:00,38.33,38.36,38.31,38.32,21800.0,29.0598,29.0826,29.0447,29.0523,21800.0
2013-11-14 11:35:00,38.33,38.33,38.28,38.3,65500.0,29.0598,29.0598,29.0219,29.0371,65500.0
2013-11-14 11:40:00,38.31,38.32,38.28,38.32,17600.0,29.0447,29.0523,29.0219,29.0523,17600.0
2013-11-14 11:45:00,38.31,38.39,38.31,38.38,46900.0,29.0447,29.1053,29.0447,29.0978,46900.0
2013-11-14 11:50:00,38.37,38.4,38.36,38.38,13400.0,29.0902,29.1129,29.0826,29.0978,13400.0
2013-11-14 11:55:00,38.37,38.39,38.34,38.35,19900.0,29.0902,29.1053,29.0674,29.075,19900.0
2013-11-14 12:00:00,38.35,38.36,38.34,38.34,10700.0,29.075,29.0826,29.0674,29.0674,10700.0
2013-11-14 12:05:00,38.34,38.35,38.31,38.31,24300.0,29.0674,29.075,29.0447,29.0447,24300.0
2013-11-14 12:10:00,38.31,38.35,38.31,38.34,23400.0,29.0447,29.075,29.0447,29.0674,23400.0
2013-11-14 12:15:00,38.34,38.34,38.32,38.33,12000.0,29.0674,29.0674,29.0523,29.0598,12000.0
2013-11-14 12:20:00,38.33,38.35,38.32,38.34,12100.0,29.0598,29.075,29.0523,29.0674,12100.0
2013-11-14 12:25:00,38.34,38.35,38.32,38.33,13500.0,29.0674,29.075,29.0523,29.0598,13500.0
2013-11-14 12:30:00,38.32,38.36,38.32,38.36,15000.0,29.0523,29.0826,29.0523,29.0826,15000.0
2013-11-14 12:35:00,38.34,38.39,38.34,38.39,19900.0,29.0674,29.1053,29.0674,29.1053,19900.0
2013-11-14 12:40:00,38.39,38.39,38.38,38.39,3800.0,29.1053,29.1053,29.0978,29.1053,3800.0
2013-11-14 12:45:00,38.39,38.39,38.38,38.38,5000.0,29.1053,29.1053,29.0978,29.0978,5000.0
2013-11-14 12:50:00,38.38,38.4,38.38,38.4,14300.0,29.0978,29.1129,29.0978,29.1129,14300.0
2013-11-14 12:55:00,38.4,38.4,38.36,38.36,11700.0,29.1129,29.1129,29.0826,29.0826,11700.0
2013-11-14 13:00:00,38.36,38.41,38.36,38.4,25400.0,29.0826,29.1205,29.0826,29.1129,25400.0
2013-11-14 13:05:00,38.4,38.41,38.38,38.4,6900.0,29.1129,29.1205,29.0978,29.1129,6900.0
2013-11-14 13:10:00,38.4,38.41,38.39,38.4,11400.0,29.1129,29.1205,29.1053,29.1129,11400.0
2013-11-14 13:15:00,38.39,38.41,38.39,38.41,16000.0,29.1053,29.1205,29.1053,29.1205,16000.0
2013-11-14 13:20:00,38.41,38.42,38.41,38.42,5700.0,29.1205,29.1281,29.1205,29.1281,5700.0
2013-11-14 13:25:00,38.42,38.42,38.4,38.41,11200.0,29.1281,29.1281,29.1129,29.1205,11200.0
2013-11-14 13:30:00,38.41,38.42,38.39,38.41,9800.0,29.1205,29.1281,29.1053,29.1205,9800.0
2013-11-14 13:35:00,38.41,38.41,38.38,38.4,11300.0,29.1205,29.1205,29.0978,29.1129,11300.0
2013-11-14 13:40:00,38.41,38.41,38.39,38.4,8900.0,29.1205,29.1205,29.1053,29.1129,8900.0
2013-11-14 13:45:00,38.4,38.4,38.39,38.4,11600.0,29.1129,29.1129,29.1053,29.1129,11600.0
2013-11-14 13:50:00,38.4,38.41,38.39,38.41,50500.0,29.1129,29.1205,29.1053,29.1205,50500.0
2013-11-14 13:55:00,38.4,38.41,38.39,38.4,21700.0,29.1129,29.1205,29.1053,29.1129,21700.0
2013-11-14 14:00:00,38.4,38.4,38.38,38.4,17300.0,29.1129,29.1129,29.0978,29.1129,17300.0
2013-11-14 14:05:00,38.41,38.41,38.39,38.41,16300.0,29.1205,29.1205,29.1053,29.1205,16300.0
2013-11-14 14:10:00,38.41,38.43,38.41,38.43,15400.0,29.1205,29.1357,29.1205,29.1357,15400.0
2013-11-14 14:15:00,38.42,38.43,38.42,38.43,6500.0,29.1281,29.1357,29.1281,29.1357,6500.0
2013-11-14 14:20:00,38.43,38.44,38.43,38.44,23700.0,29.1357,29.1432,29.1357,29.1432,23700.0
2013-11-14 14:25:00,38.44,38.45,38.43,38.45,16200.0,29.1432,29.1508,29.1357,29.1508,16200.0
2013-11-14 14:30:00,38.45,38.45,38.42,38.44,37900.0,29.1508,29.1508,29.1281,29.1432,37900.0
2013-11-14 14:35:00,38.43,38.45,38.43,38.45,16400.0,29.1357,29.1508,29.1357,29.1508,16400.0
2013-11-14 14:40:00,38.43,38.44,38.41,38.43,26600.0,29.1357,29.1432,29.1205,29.1357,26600.0
2013-11-14 14:45:00,38.43,38.45,38.43,38.44,14300.0,29.1357,29.1508,29.1357,29.1432,14300.0
2013-11-14 14:50:00,38.44,38.45,38.43,38.44,16400.0,29.1432,29.1508,29.1357,29.1432,16400.0
2013-11-14 14:55:00,38.44,38.44,38.43,38.43,11700.0,29.1432,29.1432,29.1357,29.1357,11700.0
2013-11-14 15:00:00,38.44,38.45,38.43,38.43,20000.0,29.1432,29.1508,29.1357,29.1357,20000.0
2013-11-14 15:05:00,38.44,38.46,38.43,38.45,28400.0,29.1432,29.1584,29.1357,29.1508,28400.0
2013-11-14 15:10:00,38.45,38.47,38.44,38.45,32700.0,29.1508,29.166,29.1432,29.1508,32700.0
2013-11-14 15:15:00,38.44,38.46,38.44,38.44,19200.0,29.1432,29.1584,29.1432,29.1432,19200.0
2013-11-14 15:20:00,38.44,38.45,38.43,38.45,40200.0,29.1432,29.1508,29.1357,29.1508,40200.0
2013-11-14 15:25:00,38.45,38.46,38.44,38.46,17400.0,29.1508,29.1584,29.1432,29.1584,17400.0
2013-11-14 15:30:00,38.46,38.47,38.46,38.47,18100.0,29.1584,29.166,29.1584,29.166,18100.0
2013-11-14 15:35:00,38.46,38.5,38.46,38.5,71900.0,29.1584,29.1887,29.1584,29.1887,71900.0
2013-11-14 15:40:00,38.5,38.51,38.49,38.5,31100.0,29.1887,29.1963,29.1812,29.1887,31100.0
2013-11-14 15:45:00,38.5,38.5,38.47,38.48,32000.0,29.1887,29.1887,29.166,29.1736,32000.0
2013-11-14 15:50:00,38.47,38.48,38.46,38.47,30200.0,29.166,29.1736,29.1584,29.166,30200.0
2013-11-14 15:55:00,38.47,38.48,38.45,38.46,141200.0,29.166,29.1736,29.1508,29.1584,141200.0
2013-11-15 09:30:00,38.57,38.59,38.46,38.48,10800.0,29.2418,29.257,29.1584,29.1736,10800.0
2013-11-15 09:35:00,38.46,38.46,38.36,38.38,4000.0,29.1584,29.1584,29.0826,29.0978,4000.0
2013-11-15 09:40:00,38.38,38.39,38.34,38.39,14900.0,29.0978,29.1053,29.0674,29.1053,14900.0
2013-11-15 09:45:00,38.4,38.5,38.4,38.46,46900.0,29.1129,29.1887,29.1129,29.1584,46900.0
2013-11-15 09:50:00,38.46,38.47,38.42,38.44,31100.0,29.1584,29.166,29.1281,29.1432,31100.0
2013-11-15 09:55:00,38.44,38.44,38.4,38.43,9300.0,29.1432,29.1432,29.1129,29.1357,9300.0
2013-11-15 10:00:00,38.43,38.43,38.37,38.39,4800.0,29.1357,29.1357,29.0902,29.1053,4800.0
2013-11-15 10:05:00,38.39,38.41,38.33,38.38,26200.0,29.1053,29.1205,29.0598,29.0978,26200.0
2013-11-15 10:10:00,38.35,38.37,38.29,38.3,183900.0,29.075,29.0902,29.0295,29.0371,183900.0
2013-11-15 10:15:00,38.29,38.3,38.26,38.3,194900.0,29.0295,29.0371,29.0068,29.0371,194900.0
2013-11-15 10:20:00,38.3,38.31,38.25,38.29,110900.0,29.0371,29.0447,28.9992,29.0295,110900.0
2013-11-15 10:25:00,38.29,38.3,38.28,38.28,40200.0,29.0295,29.0371,29.0219,29.0219,40200.0
2013-11-15 10:30:00,38.28,38.29,38.2,38.21,62700.0,29.0219,29.0295,28.9613,28.9689,62700.0
2013-11-15 10:35:00,38.19,38.19,38.1,38.11,91400.0,28.9537,28.9537,28.8855,28.8931,91400.0
2013-11-15 10:40:00,38.12,38.18,38.12,38.16,74800.0,28.9006,28.9461,28.9006,28.931,74800.0
2013-11-15 10:45:00,38.16,38.2,38.16,38.2,53700.0,28.931,28.9613,28.931,28.9613,53700.0
2013-11-15 10:50:00,38.19,38.2,38.18,38.2,97800.0,28.9537,28.9613,28.9461,28.9613,97800.0
2013-11-15 10:55:00,38.2,38.22,38.19,38.2,35400.0,28.9613,28.9765,28.9537,28.9613,35400.0
2013-11-15 11:00:00,38.21,38.22,38.18,38.19,11000.0,28.9689,28.9765,28.9461,28.9537,11000.0
2013-11-15 11:05:00,38.18,38.2,38.17,38.19,22500.0,28.9461,28.9613,28.9385,28.9537,22500.0
2013-11-15 11:10:00,38.19,38.2,38.17,38.18,80400.0,28.9537,28.9613,28.9385,28.9461,80400.0
2013-11-15 11:15:00,38.18,38.21,38.17,38.21,5400.0,28.9461,28.9689,28.9385,28.9689,5400.0
2013-11-15 11:20:00,38.2,38.21,38.2,38.2,6400.0,28.9613,28.9689,28.9613,28.9613,6400.0
2013-11-15 11:25:00,38.21,38.25,38.21,38.24,9700.0,28.9689,28.9992,28.9689,28.9916,9700.0
2013-11-15 11:30:00,38.24,38.27,38.24,38.26,8600.0,28.9916,29.0144,28.9916,29.0068,8600.0
2013-11-15 11:35:00,38.26,38.3,38.26,38.29,21500.0,29.0068,29.0371,29.0068,29.0295,21500.0
2013-11-15 11:40:00,38.28,38.29,38.26,38.29,11200.0,29.0219,29.0295,29.0068,29.0295,11200.0
2013-11-15 11:45:00,38.27,38.3,38.27,38.3,4600.0,29.0144,29.0371,29.0144,29.0371,4600.0
2013-11-15 11:50:00,38.3,38.3,38.27,38.28,6500.0,29.0371,29.0371,29.0144,29.0219,6500.0
2013-11-15 11:55:00,38.27,38.3,38.27,38.29,11600.0,29.0144,29.0371,29.0144,29.0295,11600.0
2013-11-15 12:00:00,38.28,38.3,38.28,38.28,41100.0,29.0219,29.0371,29.0219,29.0219,41100.0
2013-11-15 12:05:00,38.28,38.32,38.28,38.32,58400.0,29.0219,29.0523,29.0219,29.0523,58400.0
2013-11-15 12:10:00,38.31,38.34,38.31,38.33,3900.0,29.0447,29.0674,29.0447,29.0598,3900.0
2013-11-15 12:15:00,38.33,38.35,38.33,38.33,7100.0,29.0598,29.075,29.0598,29.0598,7100.0
2013-11-15 12:20:00,38.33,38.35,38.33,38.34,3100.0,29.0598,29.075,29.0598,29.0674,3100.0
2013-11-15 12:25:00,38.34,38.34,38.32,38.33,17000.0,29.0674,29.0674,29.0523,29.0598,17000.0
2013-11-15 12:30:00,38.33,38.35,38.33,38.34,4500.0,29.0598,29.075,29.0598,29.0674,4500.0
2013-11-15 12:35:00,38.33,38.34,38.31,38.32,16500.0,29.0598,29.0674,29.0447,29.0523,16500.0
2013-11-15 12:40:00,38.32,38.35,38.31,38.34,18000.0,29.0523,29.075,29.0447,29.0674,18000.0
2013-11-15 12:45:00,38.34,38.34,38.3,38.3,14300.0,29.0674,29.0674,29.0371,29.0371,14300.0
2013-11-15 12:50:00,38.31,38.31,38.29,38.3,6800.0,29.0447,29.0447,29.0295,29.0371,6800.0
2013-11-15 12:55:00,38.31,38.31,38.3,38.3,3200.0,29.0447,29.0447,29.0371,29.0371,3200.0
2013-11-15 13:00:00,38.31,38.33,38.3,38.32,12700.0,29.0447,29.0598,29.0371,29.0523,12700.0
2013-11-15 13:05:00,38.32,38.33,38.32,38.33,2800.0,29.0523,29.0598,29.0523,29.0598,2800.0
2013-11-15 13:10:00,38.33,38.34,38.33,38.34,9500.0,29.0598,29.0674,29.0598,29.0674,9500.0
2013-11-15 13:15:00,38.33,38.34,38.32,38.33,6700.0,29.0598,29.0674,29.0523,29.0598,6700.0
2013-11-15 13:20:00,38.32,38.33,38.31,38.33,9200.0,29.0523,29.0598,29.0447,29.0598,9200.0
2013-11-15 13:25:00,38.33,38.34,38.33,38.33,2500.0,29.0598,29.0674,29.0598,29.0598,2500.0
2013-11-15 13:30:00,38.32,38.33,38.3,38.3,8000.0,29.0523,29.0598,29.0371,29.0371,8000.0
2013-11-15 13:35:00,38.3,38.31,38.29,38.3,3500.0,29.0371,29.0447,29.0295,29.0371,3500.0
2013-11-15 13:40:00,38.31,38.31,38.3,38.3,6800.0,29.0447,29.0447,29.0371,29.0371,6800.0
2013-11-15 13:45:00,38.3,38.3,38.3,38.3,1400.0,29.0371,29.0371,29.0371,29.0371,1400.0
2013-11-15 13:50:00,38.3,38.31,38.3,38.31,3100.0,29.0371,29.0447,29.0371,29.0447,3100.0
2013-11-15 13:55:00,38.3,38.31,38.27,38.29,12000.0,29.0371,29.0447,29.0144,29.0295,12000.0
2013-11-15 14:00:00,38.29,38.33,38.28,38.32,8700.0,29.0295,29.0598,29.0219,29.0523,8700.0
2013-11-15 14:05:00,38.33,38.34,38.33,38.33,5200.0,29.0598,29.0674,29.0598,29.0598,5200.0
2013-11-15 14:10:00,38.32,38.33,38.31,38.33,9900.0,29.0523,29.0598,29.0447,29.0598,9900.0
2013-11-15 14:15:00,38.33,38.34,38.32,38.34,10000.0,29.0598,29.0674,29.0523,29.0674,10000.0
2013-11-15 14:20:00,38.33,38.35,38.33,38.34,8000.0,29.0598,29.075,29.0598,29.0674,8000.0
2013-11-15 14:25:00,38.34,38.34,38.33,38.33,6100.0,29.0674,29.0674,29.0598,29.0598,6100.0
2013-11-15 14:30:00,38.33,38.33,38.32,38.33,1200.0,29.0598,29.0598,29.0523,29.0598,1200.0
2013-11-15 14:35:00,38.33,38.34,38.33,38.33,4800.0,29.0598,29.0674,29.0598,29.0598,4800.0
2013-11-15 14:40:00,38.33,38.33,38.32,38.33,3900.0,29.0598,29.0598,29.0523,29.0598,3900.0
2013-11-15 14:45:00,38.33,38.33,38.31,38.31,4100.0,29.0598,29.0598,29.0447,29.0447,4100.0
2013-11-15 14:50:00,38.31,38.32,38.29,38.31,33700.0,29.0447,29.0523,29.0295,29.0447,33700.0
2013-11-15 14:55:00,38.3,38.31,38.3,38.31,6900.0,29.0371,29.0447,29.0371,29.0447,6900.0
2013-11-15 15:00:00,38.31,38.34,38.3,38.33,13800.0,29.0447,29.0674,29.0371,29.0598,13800.0
2013-11-15 15:05:00,38.32,38.34,38.31,38.32,19600.0,29.0523,29.0674,29.0447,29.0523,19600.0
2013-11-15 15:10:00,38.32,38.35,38.31,38.32,41900.0,29.0523,29.075,29.0447,29.0523,41900.0
2013-11-15 15:15:00,38.32,38.34,38.32,38.33,8100.0,29.0523,29.0674,29.0523,29.0598,8100.0
2013-11-15 15:20:00,38.33,38.34,38.32,38.32,4300.0,29.0598,29.0674,29.0523,29.0523,4300.0
2013-11-15 15:25:00,38.32,38.34,38.32,38.34,10000.0,29.0523,29.0674,29.0523,29.0674,10000.0
2013-11-15 15:30:00,38.34,38.37,38.34,38.37,20800.0,29.0674,29.0902,29.0674,29.0902,20800.0
2013-11-15 15:35:00,38.36,38.37,38.33,38.33,21300.0,29.0826,29.0902,29.0598,29.0598,21300.0
2013-11-15 15:40:00,38.33,38.34,38.32,38.32,14100.0,29.0598,29.0674,29.0523,29.0523,14100.0
2013-11-15 15:45:00,38.33,38.34,38.31,38.31,20300.0,29.0598,29.0674,29.0447,29.0447,20300.0
2013-11-15 15:50:00,38.32,38.33,38.31,38.33,33300.0,29.0523,29.0598,29.0447,29.0598,33300.0
2013-11-15 15:55:00,38.33,38.34,38.31,38.34,62600.0,29.0598,29.0674,29.0447,29.0674,62600.0
2013-11-18 09:30:00,38.45,38.5,38.31,38.31,11900.0,29.1508,29.1887,29.0447,29.0447,11900.0
2013-11-18 09:35:00,38.37,38.37,38.29,38.33,14500.0,29.0902,29.0902,29.0295,29.0598,14500.0
2013-11-18 09:40:00,38.33,38.37,38.25,38.29,179400.0,29.0598,29.0902,28.9992,29.0295,179400.0
2013-11-18 09:45:00,38.27,38.27,38.22,38.22,63500.0,29.0144,29.0144,28.9765,28.9765,63500.0
2013-11-18 09:50:00,38.22,38.28,38.22,38.27,19700.0,28.9765,29.0219,28.9765,29.0144,19700.0
2013-11-18 09:55:00,38.26,38.27,38.23,38.23,19200.0,29.0068,29.0144,28.984,28.984,19200.0
2013-11-18 10:00:00,38.22,38.27,38.21,38.24,24300.0,28.9765,29.0144,28.9689,28.9916,24300.0
2013-11-18 10:05:00,38.23,38.33,38.21,38.33,8200.0,28.984,29.0598,28.9689,29.0598,8200.0
2013-11-18 10:10:00,38.34,38.34,38.3,38.33,5300.0,29.0674,29.0674,29.0371,29.0598,5300.0
2013-11-18 10:15:00,38.33,38.35,38.32,38.35,23300.0,29.0598,29.075,29.0523,29.075,23300.0
2013-11-18 10:20:00,38.35,38.43,38.34,38.36,56100.0,29.075,29.1357,29.0674,29.0826,56100.0
2013-11-18 10:25:00,38.36,38.42,38.36,38.42,9000.0,29.0826,29.1281,29.0826,29.1281,9000.0
2013-11-18 10:30:00,38.42,38.45,38.41,38.45,17100.0,29.1281,29.1508,29.1205,29.1508,17100.0
2013-11-18 10:35:00,38.44,38.52,38.44,38.51,51500.0,29.1432,29.2039,29.1432,29.1963,51500.0
2013-11-18 10:40:00,38.5,38.54,38.5,38.52,40000.0,29.1887,29.2191,29.1887,29.2039,40000.0
2013-11-18 10:45:00,38.5,38.58,38.5,38.57,20600.0,29.1887,29.2494,29.1887,29.2418,20600.0
2013-11-18 10:50:00,38.57,38.57,38.55,38.55,18200.0,29.2418,29.2418,29.2266,29.2266,18200.0
2013-11-18 10:55:00,38.55,38.58,38.54,38.57,12200.0,29.2266,29.2494,29.2191,29.2418,12200.0
2013-11-18 11:00:00,38.58,38.64,38.58,38.62,13800.0,29.2494,29.2949,29.2494,29.2797,13800.0
2013-11-18 11:05:00,38.63,38.67,38.62,38.66,126800.0,29.2873,29.3176,29.2797,29.31,126800.0
2013-11-18 11:10:00,38.66,38.68,38.66,38.68,27100.0,29.31,29.3252,29.31,29.3252,27100.0
2013-11-18 11:15:00,38.67,38.7,38.67,38.7,22300.0,29.3176,29.3404,29.3176,29.3404,22300.0
2013-11-18 11:20:00,38.71,38.76,38.71,38.76,18300.0,29.3479,29.3859,29.3479,29.3859,18300.0
2013-11-18 11:25:00,38.76,38.76,38.71,38.73,13400.0,29.3859,29.3859,29.3479,29.3631,13400.0
2013-11-18 11:30:00,38.73,38.76,38.68,38.68,25700.0,29.3631,29.3859,29.3252,29.3252,25700.0
2013-11-18 11:35:00,38.69,38.71,38.67,38.69,9200.0,29.3328,29.3479,29.3176,29.3328,9200.0
2013-11-18 11:40:00,38.67,38.67,38.66,38.66,6600.0,29.3176,29.3176,29.31,29.31,6600.0
2013-11-18 11:45:00,38.67,38.68,38.67,38.68,3700.0,29.3176,29.3252,29.3176,29.3252,3700.0
2013-11-18 11:50:00,38.69,38.72,38.68,38.72,10900.0,29.3328,29.3555,29.3252,29.3555,10900.0
2013-11-18 11:55:00,38.72,38.73,38.71,38.72,4300.0,29.3555,29.3631,29.3479,29.3555,4300.0
2013-11-18 12:00:00,38.71,38.73,38.71,38.73,1500.0,29.3479,29.3631,29.3479,29.3631,1500.0
2013-11-18 12:05:00,38.72,38.72,38.71,38.72,2200.0,29.3555,29.3555,29.3479,29.3555,2200.0
2013-11-18 12:10:00,38.7,38.7,38.68,38.7,6800.0,29.3404,29.3404,29.3252,29.3404,6800.0
2013-11-18 12:15:00,38.7,38.7,38.69,38.7,2600.0,29.3404,29.3404,29.3328,29.3404,2600.0
2013-11-18 12:20:00,38.7,38.71,38.69,38.71,3500.0,29.3404,29.3479,29.3328,29.3479,3500.0
2013-11-18 12:25:00,38.7,38.72,38.69,38.69,4600.0,29.3404,29.3555,29.3328,29.3328,4600.0
2013-11-18 12:30:00,38.68,38.69,38.66,38.68,10300.0,29.3252,29.3328,29.31,29.3252,10300.0
2013-11-18 12:35:00,38.67,38.67,38.64,38.64,2100.0,29.3176,29.3176,29.2949,29.2949,2100.0
2013-11-18 12:40:00,38.64,38.65,38.63,38.63,3100.0,29.2949,29.3025,29.2873,29.2873,3100.0
2013-11-18 12:45:00,38.64,38.66,38.63,38.66,7300.0,29.2949,29.31,29.2873,29.31,7300.0
2013-11-18 12:50:00,38.65,38.65,38.64,38.65,2800.0,29.3025,29.3025,29.2949,29.3025,2800.0
2013-11-18 12:55:00,38.65,38.65,38.63,38.63,1000.0,29.3025,29.3025,29.2873,29.2873,1000.0
2013-11-18 13:00:00,38.63,38.63,38.62,38.62,1200.0,29.2873,29.2873,29.2797,29.2797,1200.0
2013-11-18 13:05:00,38.62,38.62,38.61,38.62,2800.0,29.2797,29.2797,29.2721,29.2797,2800.0
2013-11-18 13:10:00,38.62,38.64,38.62,38.63,2000.0,29.2797,29.2949,29.2797,29.2873,2000.0
2013-11-18 13:15:00,38.64,38.65,38.63,38.65,4300.0,29.2949,29.3025,29.2873,29.3025,4300.0
2013-11-18 13:20:00,38.65,38.65,38.64,38.65,1000.0,29.3025,29.3025,29.2949,29.3025,1000.0
2013-11-18 13:25:00,38.65,38.65,38.64,38.64,7800.0,29.3025,29.3025,29.2949,29.2949,7800.0
2013-11-18 13:30:00,38.64,38.65,38.64,38.65,5200.0,29.2949,29.3025,29.2949,29.3025,5200.0
2013-11-18 13:35:00,38.65,38.65,38.65,38.65,3300.0,29.3025,29.3025,29.3025,29.3025,3300.0
2013-11-18 13:40:00,38.65,38.65,38.62,38.62,3900.0,29.3025,29.3025,29.2797,29.2797,3900.0
2013-11-18 13:45:00,38.61,38.61,38.6,38.61,4200.0,29.2721,29.2721,29.2645,29.2721,4200.0
2013-11-18 13:50:00,38.62,38.63,38.6,38.62,30900.0,29.2797,29.2873,29.2645,29.2797,30900.0
2013-11-18 13:55:00,38.62,38.63,38.6,38.6,30100.0,29.2797,29.2873,29.2645,29.2645,30100.0
2013-11-18 14:00:00,38.61,38.61,38.6,38.6,5100.0,29.2721,29.2721,29.2645,29.2645,5100.0
2013-11-18 14:05:00,38.6,38.61,38.59,38.59,59800.0,29.2645,29.2721,29.257,29.257,59800.0
2013-11-18 14:10:00,38.59,38.59,38.58,38.58,25800.0,29.257,29.257,29.2494,29.2494,25800.0
2013-11-18 14:15:00,38.59,38.59,38.57,38.58,26500.0,29.257,29.257,29.2418,29.2494,26500.0
2013-11-18 14:20:00,38.58,38.59,38.57,38.58,7400.0,29.2494,29.257,29.2418,29.2494,7400.0
2013-11-18 14:25:00,38.57,38.6,38.57,38.6,12600.0,29.2418,29.2645,29.2418,29.2645,12600.0
2013-11-18 14:30:00,38.6,38.6,38.57,38.58,26600.0,29.2645,29.2645,29.2418,29.2494,26600.0
2013-11-18 14:35:00,38.57,38.58,38.57,38.57,4100.0,29.2418,29.2494,29.2418,29.2418,4100.0
2013-11-18 14:40:00,38.57,38.58,38.53,38.53,30600.0,29.2418,29.2494,29.2115,29.2115,30600.0
2013-11-18 14:45:00,38.52,38.52,38.43,38.43,141200.0,29.2039,29.2039,29.1357,29.1357,141200.0
2013-11-18 14:50:00,38.43,38.46,38.43,38.44,22700.0,29.1357,29.1584,29.1357,29.1432,22700.0
2013-11-18 14:55:00,38.45,38.45,38.4,38.4,100700.0,29.1508,29.1508,29.1129,29.1129,100700.0
2013-11-18 15:00:00,38.39,38.39,38.33,38.34,92200.0,29.1053,29.1053,29.0598,29.0674,92200.0
2013-11-18 15:05:00,38.34,38.38,38.34,38.36,12900.0,29.0674,29.0978,29.0674,29.0826,12900.0
2013-11-18 15:10:00,38.37,38.38,38.32,38.33,36000.0,29.0902,29.0978,29.0523,29.0598,36000.0
2013-11-18 15:15:00,38.33,38.37,38.3,38.36,33400.0,29.0598,29.0902,29.0371,29.0826,33400.0
2013-11-18 15:20:00,38.36,38.36,38.27,38.27,20300.0,29.0826,29.0826,29.0144,29.0144,20300.0
2013-11-18 15:25:00,38.27,38.3,38.24,38.29,147400.0,29.0144,29.0371,28.9916,29.0295,147400.0
2013-11-18 15:30:00,38.29,38.3,38.23,38.3,40400.0,29.0295,29.0371,28.984,29.0371,40400.0
2013-11-18 15:35:00,38.31,38.35,38.31,38.35,15400.0,29.0447,29.075,29.0447,29.075,15400.0
2013-11-18 15:40:00,38.35,38.36,38.32,38.34,31500.0,29.075,29.0826,29.0523,29.0674,31500.0
2013-11-18 15:45:00,38.34,38.34,38.3,38.3,149300.0,29.0674,29.0674,29.0371,29.0371,149300.0
2013-11-18 15:50:00,38.3,38.32,38.29,38.3,72000.0,29.0371,29.0523,29.0295,29.0371,72000.0
2013-11-18 15:55:00,38.3,38.32,38.29,38.31,103300.0,29.0371,29.0523,29.0295,29.0447,103300.0
2013-11-19 09:30:00,38.34,38.34,38.27,38.27,9900.0,29.0674,29.0674,29.0144,29.0144,9900.0
2013-11-19 09:35:00,38.27,38.38,38.25,38.36,9700.0,29.0144,29.0978,28.9992,29.0826,9700.0
2013-11-19 09:40:00,38.34,38.36,38.29,38.3,7900.0,29.0674,29.0826,29.0295,29.0371,7900.0
2013-11-19 09:45:00,38.32,38.33,38.27,38.29,16400.0,29.0523,29.0598,29.0144,29.0295,16400.0
2013-11-19 09:50:00,38.29,38.4,38.29,38.4,17600.0,29.0295,29.1129,29.0295,29.1129,17600.0
2013-11-19 09:55:00,38.45,38.51,38.42,38.46,12600.0,29.1508,29.1963,29.1281,29.1584,12600.0
2013-11-19 10:00:00,38.46,38.5,38.43,38.48,16100.0,29.1584,29.1887,29.1357,29.1736,16100.0
2013-11-19 10:05:00,38.47,38.54,38.47,38.51,18200.0,29.166,29.2191,29.166,29.1963,18200.0
2013-11-19 10:10:00,38.48,38.48,38.42,38.44,17400.0,29.1736,29.1736,29.1281,29.1432,17400.0
2013-11-19 10:15:00,38.44,38.5,38.42,38.43,9100.0,29.1432,29.1887,29.1281,29.1357,9100.0
2013-11-19 10:20:00,38.43,38.44,38.39,38.39,238300.0,29.1357,29.1432,29.1053,29.1053,238300.0
2013-11-19 10:25:00,38.38,38.39,38.36,38.37,7600.0,29.0978,29.1053,29.0826,29.0902,7600.0
2013-11-19 10:30:00,38.37,38.4,38.36,38.39,16600.0,29.0902,29.1129,29.0826,29.1053,16600.0
2013-11-19 10:35:00,38.38,38.49,38.38,38.46,16100.0,29.0978,29.1812,29.0978,29.1584,16100.0
2013-11-19 10:40:00,38.45,38.5,38.45,38.47,6400.0,29.1508,29.1887,29.1508,29.166,6400.0
2013-11-19 10:45:00,38.47,38.52,38.45,38.45,8000.0,29.166,29.2039,29.1508,29.1508,8000.0
2013-11-19 10:50:00,38.46,38.47,38.44,38.46,8700.0,29.1584,29.166,29.1432,29.1584,8700.0
2013-11-19 10:55:00,38.46,38.5,38.46,38.49,18100.0,29.1584,29.1887,29.1584,29.1812,18100.0
2013-11-19 11:00:00,38.49,38.51,38.46,38.46,4400.0,29.1812,29.1963,29.1584,29.1584,4400.0
2013-11-19 11:05:00,38.47,38.5,38.46,38.46,8100.0,29.166,29.1887,29.1584,29.1584,8100.0
2013-11-19 11:10:00,38.45,38.47,38.4,38.41,4100.0,29.1508,29.166,29.1129,29.1205,4100.0
2013-11-19 11:15:00,38.41,38.44,38.39,38.44,6200.0,29.1205,29.1432,29.1053,29.1432,6200.0
2013-11-19 11:20:00,38.43,38.44,38.4,38.4,15800.0,29.1357,29.1432,29.1129,29.1129,15800.0
2013-11-19 11:25:00,38.4,38.41,38.37,38.37,7600.0,29.1129,29.1205,29.0902,29.0902,7600.0
2013-11-19 11:30:00,38.38,38.42,38.37,38.41,6600.0,29.0978,29.1281,29.0902,29.1205,6600.0
2013-11-19 11:35:00,38.42,38.43,38.4,38.4,5900.0,29.1281,29.1357,29.1129,29.1129,5900.0
2013-11-19 11:40:00,38.39,38.39,38.33,38.33,4400.0,29.1053,29.1053,29.0598,29.0598,4400.0
2013-11-19 11:45:00,38.33,38.35,38.33,38.35,2300.0,29.0598,29.075,29.0598,29.075,2300.0
2013-11-19 11:50:00,38.35,38.38,38.35,38.38,5600.0,29.075,29.0978,29.075,29.0978,5600.0
2013-11-19 11:55:00,38.38,38.38,38.37,38.38,3100.0,29.0978,29.0978,29.0902,29.0978,3100.0
2013-11-19 12:00:00,38.36,38.38,38.36,38.38,4600.0,29.0826,29.0978,29.0826,29.0978,4600.0
2013-11-19 12:05:00,38.38,38.41,38.38,38.41,7100.0,29.0978,29.1205,29.0978,29.1205,7100.0
2013-11-19 12:10:00,38.41,38.42,38.41,38.41,1600.0,29.1205,29.1281,29.1205,29.1205,1600.0
2013-11-19 12:15:00,38.39,38.4,38.37,38.38,8300.0,29.1053,29.1129,29.0902,29.0978,8300.0
2013-11-19 12:20:00,38.39,38.43,38.38,38.43,3300.0,29.1053,29.1357,29.0978,29.1357,3300.0
2013-11-19 12:25:00,38.44,38.46,38.43,38.43,21200.0,29.1432,29.1584,29.1357,29.1357,21200.0
2013-11-19 12:30:00,38.43,38.44,38.42,38.43,5100.0,29.1357,29.1432,29.1281,29.1357,5100.0
2013-11-19 12:35:00,38.42,38.42,38.4,38.41,2100.0,29.1281,29.1281,29.1129,29.1205,2100.0
2013-11-19 12:40:00,38.41,38.43,38.4,38.42,5900.0,29.1205,29.1357,29.1129,29.1281,5900.0
2013-11-19 12:45:00,38.43,38.43,38.42,38.43,900.0,29.1357,29.1357,29.1281,29.1357,900.0
2013-11-19 12:50:00,38.42,38.42,38.41,38.41,800.0,29.1281,29.1281,29.1205,29.1205,800.0
2013-11-19 12:55:00,38.4,38.4,38.36,38.36,6400.0,29.1129,29.1129,29.0826,29.0826,6400.0
2013-11-19 13:00:00,38.36,38.39,38.36,38.39,4000.0,29.0826,29.1053,29.0826,29.1053,4000.0
2013-11-19 13:05:00,38.38,38.38,38.35,38.36,8500.0,29.0978,29.0978,29.075,29.0826,8500.0
2013-11-19 13:10:00,38.35,38.35,38.33,38.33,1800.0,29.075,29.075,29.0598,29.0598,1800.0
2013-11-19 13:15:00,38.32,38.34,38.31,38.31,3900.0,29.0523,29.0674,29.0447,29.0447,3900.0
2013-11-19 13:20:00,38.32,38.32,38.29,38.29,8000.0,29.0523,29.0523,29.0295,29.0295,8000.0
2013-11-19 13:25:00,38.29,38.29,38.24,38.24,44500.0,29.0295,29.0295,28.9916,28.9916,44500.0
2013-11-19 13:30:00,38.24,38.27,38.21,38.26,13500.0,28.9916,29.0144,28.9689,29.0068,13500.0
2013-11-19 13:35:00,38.25,38.28,38.23,38.24,13000.0,28.9992,29.0219,28.984,28.9916,13000.0
2013-11-19 13:40:00,38.24,38.26,38.23,38.25,38200.0,28.9916,29.0068,28.984,28.9992,38200.0
2013-11-19 13:45:00,38.24,38.25,38.2,38.2,26700.0,28.9916,28.9992,28.9613,28.9613,26700.0
2013-11-19 13:50:00,38.2,38.2,38.13,38.15,37700.0,28.9613,28.9613,28.9082,28.9234,37700.0
2013-11-19 13:55:00,38.15,38.16,38.15,38.15,25500.0,28.9234,28.931,28.9234,28.9234,25500.0
2013-11-19 14:00:00,38.15,38.22,38.15,38.19,20800.0,28.9234,28.9765,28.9234,28.9537,20800.0
2013-11-19 14:05:00,38.18,38.21,38.15,38.15,19100.0,28.9461,28.9689,28.9234,28.9234,19100.0
2013-11-19 14:10:00,38.14,38.16,38.14,38.15,5200.0,28.9158,28.931,28.9158,28.9234,5200.0
2013-11-19 14:15:00,38.16,38.21,38.16,38.19,15600.0,28.931,28.9689,28.931,28.9537,15600.0
2013-11-19 14:20:00,38.19,38.19,38.17,38.17,2900.0,28.9537,28.9537,28.9385,28.9385,2900.0
2013-11-19 14:25:00,38.16,38.16,38.13,38.13,8700.0,28.931,28.931,28.9082,28.9082,8700.0
2013-11-19 14:30:00,38.16,38.21,38.16,38.18,31600.0,28.931,28.9689,28.931,28.9461,31600.0
2013-11-19 14:35:00,38.19,38.24,38.19,38.24,11000.0,28.9537,28.9916,28.9537,28.9916,11000.0
2013-11-19 14:40:00,38.25,38.26,38.22,38.22,7700.0,28.9992,29.0068,28.9765,28.9765,7700.0
2013-11-19 14:45:00,38.22,38.25,38.21,38.21,23000.0,28.9765,28.9992,28.9689,28.9689,23000.0
2013-11-19 14:50:00,38.22,38.23,38.21,38.22,6700.0,28.9765,28.984,28.9689,28.9765,6700.0
2013-11-19 14:55:00,38.21,38.22,38.2,38.21,3500.0,28.9689,28.9765,28.9613,28.9689,3500.0
2013-11-19 15:00:00,38.23,38.24,38.22,38.22,19100.0,28.984,28.9916,28.9765,28.9765,19100.0
2013-11-19 15:05:00,38.23,38.25,38.23,38.25,5400.0,28.984,28.9992,28.984,28.9992,5400.0
2013-11-19 15:10:00,38.24,38.25,38.23,38.25,1400.0,28.9916,28.9992,28.984,28.9992,1400.0
2013-11-19 15:15:00,38.26,38.3,38.26,38.3,9600.0,29.0068,29.0371,29.0068,29.0371,9600.0
2013-11-19 15:20:00,38.29,38.29,38.24,38.25,5500.0,29.0295,29.0295,28.9916,28.9992,5500.0
2013-11-19 15:25:00,38.26,38.26,38.24,38.25,3300.0,29.0068,29.0068,28.9916,28.9992,3300.0
2013-11-19 15:30:00,38.25,38.26,38.22,38.22,17200.0,28.9992,29.0068,28.9765,28.9765,17200.0
2013-11-19 15:35:00,38.22,38.22,38.2,38.2,25000.0,28.9765,28.9765,28.9613,28.9613,25000.0
2013-11-19 15:40:00,38.2,38.21,38.19,38.21,19800.0,28.9613,28.9689,28.9537,28.9689,19800.0
2013-11-19 15:45:00,38.22,38.23,38.2,38.22,21000.0,28.9765,28.984,28.9613,28.9765,21000.0
2013-11-19 15:50:00,38.23,38.25,38.22,38.25,15200.0,28.984,28.9992,28.9765,28.9992,15200.0
2013-11-19 15:55:00,38.25,38.29,38.25,38.29,89200.0,28.9992,29.0295,28.9992,29.0295,89200.0
2013-11-20 09:30:00,38.39,38.45,38.31,38.31,13700.0,29.1053,29.1508,29.0447,29.0447,13700.0
2013-11-20 09:35:00,38.31,38.31,38.15,38.15,11200.0,29.0447,29.0447,28.9234,28.9234,11200.0
2013-11-20 09:40:00,38.18,38.21,38.15,38.15,19200.0,28.9461,28.9689,28.9234,28.9234,19200.0
2013-11-20 09:45:00,38.18,38.24,38.15,38.18,31400.0,28.9461,28.9916,28.9234,28.9461,31400.0
2013-11-20 09:50:00,38.19,38.19,38.15,38.15,2800.0,28.9537,28.9537,28.9234,28.9234,2800.0
2013-11-20 09:55:00,38.15,38.24,38.09,38.2,3900.0,28.9234,28.9916,28.8779,28.9613,3900.0
2013-11-20 10:00:00,38.19,38.23,38.13,38.19,8400.0,28.9537,28.984,28.9082,28.9537,8400.0
2013-11-20 10:05:00,38.22,38.26,38.18,38.19,28000.0,28.9765,29.0068,28.9461,28.9537,28000.0
2013-11-20 10:10:00,38.2,38.24,38.2,38.23,5900.0,28.9613,28.9916,28.9613,28.984,5900.0
2013-11-20 10:15:00,38.24,38.24,38.21,38.22,4200.0,28.9916,28.9916,28.9689,28.9765,4200.0
2013-11-20 10:20:00,38.22,38.33,38.22,38.27,33400.0,28.9765,29.0598,28.9765,29.0144,33400.0
2013-11-20 10:25:00,38.27,38.3,38.24,38.26,34900.0,29.0144,29.0371,28.9916,29.0068,34900.0
2013-11-20 10:30:00,38.27,38.31,38.26,38.27,18700.0,29.0144,29.0447,29.0068,29.0144,18700.0
2013-11-20 10:35:00,38.26,38.38,38.22,38.37,85600.0,29.0068,29.0978,28.9765,29.0902,85600.0
2013-11-20 10:40:00,38.37,38.37,38.34,38.34,6900.0,29.0902,29.0902,29.0674,29.0674,6900.0
2013-11-20 10:45:00,38.35,38.4,38.33,38.38,18100.0,29.075,29.1129,29.0598,29.0978,18100.0
2013-11-20 10:50:00,38.38,38.39,38.35,38.37,7800.0,29.0978,29.1053,29.075,29.0902,7800.0
2013-11-20 10:55:00,38.37,38.39,38.33,38.33,3700.0,29.0902,29.1053,29.0598,29.0598,3700.0
2013-11-20 11:00:00,38.35,38.35,38.3,38.3,3100.0,29.075,29.075,29.0371,29.0371,3100.0
2013-11-20 11:05:00,38.31,38.37,38.3,38.36,5700.0,29.0447,29.0902,29.0371,29.0826,5700.0
2013-11-20 11:10:00,38.36,38.38,38.34,38.37,5800.0,29.0826,29.0978,29.0674,29.0902,5800.0
2013-11-20 11:15:00,38.38,38.38,38.36,38.37,6500.0,29.0978,29.0978,29.0826,29.0902,6500.0
2013-11-20 11:20:00,38.38,38.4,38.38,38.38,3100.0,29.0978,29.1129,29.0978,29.0978,3100.0
2013-11-20 11:25:00,38.39,38.41,38.37,38.37,6700.0,29.1053,29.1205,29.0902,29.0902,6700.0
2013-11-20 11:30:00,38.37,38.38,38.34,38.35,7800.0,29.0902,29.0978,29.0674,29.075,7800.0
2013-11-20 11:35:00,38.36,38.4,38.34,38.35,6300.0,29.0826,29.1129,29.0674,29.075,6300.0
2013-11-20 11:40:00,38.35,38.37,38.35,38.37,1500.0,29.075,29.0902,29.075,29.0902,1500.0
2013-11-20 11:45:00,38.37,38.37,38.34,38.35,8800.0,29.0902,29.0902,29.0674,29.075,8800.0
2013-11-20 11:50:00,38.37,38.41,38.36,38.4,16900.0,29.0902,29.1205,29.0826,29.1129,16900.0
2013-11-20 11:55:00,38.41,38.41,38.39,38.39,2300.0,29.1205,29.1205,29.1053,29.1053,2300.0
2013-11-20 12:00:00,38.4,38.45,38.4,38.43,13500.0,29.1129,29.1508,29.1129,29.1357,13500.0
2013-11-20 12:05:00,38.44,38.49,38.43,38.48,31600.0,29.1432,29.1812,29.1357,29.1736,31600.0
2013-11-20 12:10:00,38.47,38.49,38.46,38.49,4900.0,29.166,29.1812,29.1584,29.1812,4900.0
2013-11-20 12:15:00,38.49,38.5,38.48,38.49,4100.0,29.1812,29.1887,29.1736,29.1812,4100.0
2013-11-20 12:20:00,38.49,38.51,38.47,38.49,7500.0,29.1812,29.1963,29.166,29.1812,7500.0
2013-11-20 12:25:00,38.49,38.5,38.46,38.48,10000.0,29.1812,29.1887,29.1584,29.1736,10000.0
2013-11-20 12:30:00,38.49,38.5,38.47,38.48,4900.0,29.1812,29.1887,29.166,29.1736,4900.0
2013-11-20 12:35:00,38.48,38.5,38.48,38.49,6800.0,29.1736,29.1887,29.1736,29.1812,6800.0
2013-11-20 12:40:00,38.48,38.49,38.47,38.49,3800.0,29.1736,29.1812,29.166,29.1812,3800.0
2013-11-20 12:45:00,38.49,38.51,38.47,38.51,14000.0,29.1812,29.1963,29.166,29.1963,14000.0
2013-11-20 12:50:00,38.5,38.5,38.49,38.49,2800.0,29.1887,29.1887,29.1812,29.1812,2800.0
2013-11-20 12:55:00,38.49,38.5,38.47,38.48,9900.0,29.1812,29.1887,29.166,29.1736,9900.0
2013-11-20 13:00:00,38.47,38.5,38.46,38.47,12500.0,29.166,29.1887,29.1584,29.166,12500.0
2013-11-20 13:05:00,38.48,38.48,38.47,38.48,2000.0,29.1736,29.1736,29.166,29.1736,2000.0
2013-11-20 13:10:00,38.48,38.48,38.45,38.47,4900.0,29.1736,29.1736,29.1508,29.166,4900.0
2013-11-20 13:15:00,38.47,38.47,38.43,38.45,18600.0,29.166,29.166,29.1357,29.1508,18600.0
2013-11-20 13:20:00,38.45,38.45,38.42,38.43,8000.0,29.1508,29.1508,29.1281,29.1357,8000.0
2013-11-20 13:25:00,38.43,38.43,38.41,38.43,3800.0,29.1357,29.1357,29.1205,29.1357,3800.0
2013-11-20 13:30:00,38.42,38.43,38.42,38.42,3000.0,29.1281,29.1357,29.1281,29.1281,3000.0
2013-11-20 13:35:00,38.43,38.43,38.41,38.41,4800.0,29.1357,29.1357,29.1205,29.1205,4800.0
2013-11-20 13:40:00,38.41,38.42,38.4,38.41,7800.0,29.1205,29.1281,29.1129,29.1205,7800.0
2013-11-20 13:45:00,38.42,38.44,38.41,38.43,6000.0,29.1281,29.1432,29.1205,29.1357,6000.0
2013-11-20 13:50:00,38.43,38.45,38.41,38.43,13100.0,29.1357,29.1508,29.1205,29.1357,13100.0
2013-11-20 13:55:00,38.44,38.44,38.42,38.43,9800.0,29.1432,29.1432,29.1281,29.1357,9800.0
2013-11-20 14:00:00,38.42,38.48,38.33,38.48,149700.0,29.1281,29.1736,29.0598,29.1736,149700.0
2013-11-20 14:05:00,38.46,38.48,38.4,38.43,21000.0,29.1584,29.1736,29.1129,29.1357,21000.0
2013-11-20 14:10:00,38.43,38.43,38.31,38.33,15800.0,29.1357,29.1357,29.0447,29.0598,15800.0
2013-11-20 14:15:00,38.32,38.4,38.3,38.4,38600.0,29.0523,29.1129,29.0371,29.1129,38600.0
2013-11-20 14:20:00,38.4,38.41,38.37,38.4,75300.0,29.1129,29.1205,29.0902,29.1129,75300.0
2013-11-20 14:25:00,38.4,38.41,38.37,38.39,25300.0,29.1129,29.1205,29.0902,29.1053,25300.0
2013-11-20 14:30:00,38.39,38.4,38.34,38.35,8100.0,29.1053,29.1129,29.0674,29.075,8100.0
2013-11-20 14:35:00,38.36,38.36,38.31,38.31,12500.0,29.0826,29.0826,29.0447,29.0447,12500.0
2013-11-20 14:40:00,38.32,38.33,38.27,38.32,32100.0,29.0523,29.0598,29.0144,29.0523,32100.0
2013-11-20 14:45:00,38.32,38.34,38.31,38.31,13000.0,29.0523,29.0674,29.0447,29.0447,13000.0
2013-11-20 14:50:00,38.31,38.32,38.27,38.3,13600.0,29.0447,29.0523,29.0144,29.0371,13600.0
2013-11-20 14:55:00,38.31,38.32,38.28,38.3,18300.0,29.0447,29.0523,29.0219,29.0371,18300.0
2013-11-20 15:00:00,38.3,38.31,38.19,38.19,40200.0,29.0371,29.0447,28.9537,28.9537,40200.0
2013-11-20 15:05:00,38.2,38.23,38.14,38.16,38900.0,28.9613,28.984,28.9158,28.931,38900.0
2013-11-20 15:10:00,38.16,38.23,38.15,38.23,13500.0,28.931,28.984,28.9234,28.984,13500.0
2013-11-20 15:15:00,38.23,38.25,38.21,38.24,31000.0,28.984,28.9992,28.9689,28.9916,31000.0
2013-11-20 15:20:00,38.24,38.3,38.23,38.26,51700.0,28.9916,29.0371,28.984,29.0068,51700.0
2013-11-20 15:25:00,38.26,38.28,38.25,38.26,16600.0,29.0068,29.0219,28.9992,29.0068,16600.0
2013-11-20 15:30:00,38.25,38.26,38.2,38.2,16500.0,28.9992,29.0068,28.9613,28.9613,16500.0
2013-11-20 15:35:00,38.22,38.27,38.2,38.25,12600.0,28.9765,29.0144,28.9613,28.9992,12600.0
2013-11-20 15:40:00,38.27,38.3,38.24,38.24,25500.0,29.0144,29.0371,28.9916,28.9916,25500.0
2013-11-20 15:45:00,38.26,38.29,38.25,38.28,22800.0,29.0068,29.0295,28.9992,29.0219,22800.0
2013-11-20 15:50:00,38.29,38.29,38.25,38.27,51900.0,29.0295,29.0295,28.9992,29.0144,51900.0
2013-11-20 15:55:00,38.28,38.34,38.27,38.32,97900.0,29.0219,29.0674,29.0144,29.0523,97900.0
2013-11-21 09:30:00,38.47,38.51,38.41,38.45,40800.0,29.166,29.1963,29.1205,29.1508,40800.0
2013-11-21 09:35:00,38.47,38.5,38.43,38.44,26500.0,29.166,29.1887,29.1357,29.1432,26500.0
2013-11-21 09:40:00,38.45,38.53,38.45,38.49,30100.0,29.1508,29.2115,29.1508,29.1812,30100.0
2013-11-21 09:45:00,38.52,38.55,38.5,38.51,18400.0,29.2039,29.2266,29.1887,29.1963,18400.0
2013-11-21 09:50:00,38.51,38.56,38.51,38.55,48600.0,29.1963,29.2342,29.1963,29.2266,48600.0
2013-11-21 09:55:00,38.56,38.58,38.51,38.55,25700.0,29.2342,29.2494,29.1963,29.2266,25700.0
2013-11-21 10:00:00,38.59,38.63,38.54,38.55,22400.0,29.257,29.2873,29.2191,29.2266,22400.0
2013-11-21 10:05:00,38.57,38.64,38.57,38.64,16800.0,29.2418,29.2949,29.2418,29.2949,16800.0
2013-11-21 10:10:00,38.64,38.7,38.64,38.7,36500.0,29.2949,29.3404,29.2949,29.3404,36500.0
2013-11-21 10:15:00,38.7,38.72,38.67,38.67,17300.0,29.3404,29.3555,29.3176,29.3176,17300.0
2013-11-21 10:20:00,38.67,38.7,38.67,38.69,7900.0,29.3176,29.3404,29.3176,29.3328,7900.0
2013-11-21 10:25:00,38.68,38.71,38.68,38.69,5800.0,29.3252,29.3479,29.3252,29.3328,5800.0
2013-11-21 10:30:00,38.7,38.77,38.7,38.76,15500.0,29.3404,29.3934,29.3404,29.3859,15500.0
2013-11-21 10:35:00,38.77,38.79,38.75,38.75,33200.0,29.3934,29.4086,29.3783,29.3783,33200.0
2013-11-21 10:40:00,38.76,38.82,38.75,38.82,48300.0,29.3859,29.4313,29.3783,29.4313,48300.0
2013-11-21 10:45:00,38.83,38.85,38.82,38.83,27900.0,29.4389,29.4541,29.4313,29.4389,27900.0
2013-11-21 10:50:00,38.83,38.89,38.83,38.87,21800.0,29.4389,29.4844,29.4389,29.4692,21800.0
2013-11-21 10:55:00,38.87,38.9,38.86,38.88,25900.0,29.4692,29.492,29.4617,29.4768,25900.0
2013-11-21 11:00:00,38.9,38.93,38.89,38.9,71700.0,29.492,29.5147,29.4844,29.492,71700.0
2013-11-21 11:05:00,38.89,38.9,38.84,38.88,8300.0,29.4844,29.492,29.4465,29.4768,8300.0
2013-11-21 11:10:00,38.88,38.88,38.84,38.84,7700.0,29.4768,29.4768,29.4465,29.4465,7700.0
2013-11-21 11:15:00,38.84,38.87,38.84,38.86,3600.0,29.4465,29.4692,29.4465,29.4617,3600.0
2013-11-21 11:20:00,38.86,38.88,38.83,38.84,26000.0,29.4617,29.4768,29.4389,29.4465,26000.0
2013-11-21 11:25:00,38.83,38.84,38.78,38.83,40700.0,29.4389,29.4465,29.401,29.4389,40700.0
2013-11-21 11:30:00,38.83,38.86,38.82,38.83,10900.0,29.4389,29.4617,29.4313,29.4389,10900.0
2013-11-21 11:35:00,38.82,38.84,38.79,38.84,23600.0,29.4313,29.4465,29.4086,29.4465,23600.0
2013-11-21 11:40:00,38.84,38.86,38.83,38.85,30300.0,29.4465,29.4617,29.4389,29.4541,30300.0
2013-11-21 11:45:00,38.85,38.88,38.84,38.86,37600.0,29.4541,29.4768,29.4465,29.4617,37600.0
2013-11-21 11:50:00,38.87,38.88,38.85,38.87,17900.0,29.4692,29.4768,29.4541,29.4692,17900.0
2013-11-21 11:55:00,38.87,38.89,38.86,38.88,18900.0,29.4692,29.4844,29.4617,29.4768,18900.0
2013-11-21 12:00:00,38.88,38.91,38.88,38.9,15300.0,29.4768,29.4996,29.4768,29.492,15300.0
2013-11-21 12:05:00,38.9,38.92,38.89,38.9,17700.0,29.492,29.5072,29.4844,29.492,17700.0
2013-11-21 12:10:00,38.91,38.92,38.88,38.88,94900.0,29.4996,29.5072,29.4768,29.4768,94900.0
2013-11-21 12:15:00,38.88,38.88,38.86,38.86,4700.0,29.4768,29.4768,29.4617,29.4617,4700.0
2013-11-21 12:20:00,38.87,38.88,38.86,38.88,2900.0,29.4692,29.4768,29.4617,29.4768,2900.0
2013-11-21 12:25:00,38.88,38.91,38.88,38.91,18000.0,29.4768,29.4996,29.4768,29.4996,18000.0
2013-11-21 12:30:00,38.9,38.93,38.9,38.92,69700.0,29.492,29.5147,29.492,29.5072,69700.0
2013-11-21 12:35:00,38.93,38.95,38.93,38.95,54000.0,29.5147,29.5299,29.5147,29.5299,54000.0
2013-11-21 12:40:00,38.96,38.97,38.95,38.95,7200.0,29.5375,29.5451,29.5299,29.5299,7200.0
2013-11-21 12:45:00,38.95,38.96,38.93,38.93,34800.0,29.5299,29.5375,29.5147,29.5147,34800.0
2013-11-21 12:50:00,38.94,38.95,38.93,38.95,6800.0,29.5223,29.5299,29.5147,29.5299,6800.0
2013-11-21 12:55:00,38.95,38.95,38.92,38.93,4600.0,29.5299,29.5299,29.5072,29.5147,4600.0
2013-11-21 13:00:00,38.93,38.96,38.93,38.96,13800.0,29.5147,29.5375,29.5147,29.5375,13800.0
2013-11-21 13:05:00,38.96,38.98,38.96,38.97,20600.0,29.5375,29.5526,29.5375,29.5451,20600.0
2013-11-21 13:10:00,38.98,39.04,38.98,39.03,44600.0,29.5526,29.5981,29.5526,29.5906,44600.0
2013-11-21 13:15:00,39.03,39.06,39.02,39.06,3500.0,29.5906,29.6133,29.583,29.6133,3500.0
2013-11-21 13:20:00,39.05,39.06,39.04,39.05,13500.0,29.6057,29.6133,29.5981,29.6057,13500.0
2013-11-21 13:25:00,39.06,39.06,39.04,39.04,8200.0,29.6133,29.6133,29.5981,29.5981,8200.0
2013-11-21 13:30:00,39.04,39.06,39.04,39.06,3200.0,29.5981,29.6133,29.5981,29.6133,3200.0
2013-11-21 13:35:00,39.05,39.07,39.05,39.06,6700.0,29.6057,29.6209,29.6057,29.6133,6700.0
2013-11-21 13:40:00,39.06,39.1,39.06,39.1,17300.0,29.6133,29.6436,29.6133,29.6436,17300.0
2013-11-21 13:45:00,39.1,39.12,39.09,39.11,13400.0,29.6436,29.6588,29.636,29.6512,13400.0
2013-11-21 13:50:00,39.12,39.14,39.12,39.13,22800.0,29.6588,29.6739,29.6588,29.6664,22800.0
2013-11-21 13:55:00,39.13,39.15,39.13,39.13,5800.0,29.6664,29.6815,29.6664,29.6664,5800.0
2013-11-21 14:00:00,39.14,39.15,39.11,39.11,19000.0,29.6739,29.6815,29.6512,29.6512,19000.0
2013-11-21 14:05:00,39.11,39.13,39.1,39.11,35100.0,29.6512,29.6664,29.6436,29.6512,35100.0
2013-11-21 14:10:00,39.12,39.12,39.08,39.09,10200.0,29.6588,29.6588,29.6285,29.636,10200.0
2013-11-21 14:15:00,39.09,39.1,39.07,39.07,57400.0,29.636,29.6436,29.6209,29.6209,57400.0
2013-11-21 14:20:00,39.07,39.08,39.04,39.05,14500.0,29.6209,29.6285,29.5981,29.6057,14500.0
2013-11-21 14:25:00,39.04,39.07,39.04,39.06,12700.0,29.5981,29.6209,29.5981,29.6133,12700.0
2013-11-21 14:30:00,39.06,39.08,39.06,39.08,29600.0,29.6133,29.6285,29.6133,29.6285,29600.0
2013-11-21 14:35:00,39.07,39.08,39.05,39.05,36200.0,29.6209,29.6285,29.6057,29.6057,36200.0
2013-11-21 14:40:00,39.04,39.08,39.04,39.08,22600.0,29.5981,29.6285,29.5981,29.6285,22600.0
2013-11-21 14:45:00,39.08,39.09,39.07,39.08,40500.0,29.6285,29.636,29.6209,29.6285,40500.0
2013-11-21 14:50:00,39.07,39.08,39.05,39.05,42100.0,29.6209,29.6285,29.6057,29.6057,42100.0
2013-11-21 14:55:00,39.05,39.06,39.02,39.02,24000.0,29.6057,29.6133,29.583,29.583,24000.0
2013-11-21 15:00:00,39.02,39.03,39.01,39.01,18200.0,29.583,29.5906,29.5754,29.5754,18200.0
2013-11-21 15:05:00,39.01,39.03,39.01,39.02,22200.0,29.5754,29.5906,29.5754,29.583,22200.0
2013-11-21 15:10:00,39.02,39.03,39.02,39.02,22100.0,29.583,29.5906,29.583,29.583,22100.0
2013-11-21 15:15:00,39.02,39.03,39.01,39.02,11500.0,29.583,29.5906,29.5754,29.583,11500.0
2013-11-21 15:20:00,39.02,39.02,39.0,39.01,19100.0,29.583,29.583,29.5678,29.5754,19100.0
2013-11-21 15:25:00,39.01,39.02,39.0,39.02,16300.0,29.5754,29.583,29.5678,29.583,16300.0
2013-11-21 15:30:00,39.02,39.04,39.02,39.03,39700.0,29.583,29.5981,29.583,29.5906,39700.0
2013-11-21 15:35:00,39.03,39.04,39.02,39.02,72800.0,29.5906,29.5981,29.583,29.583,72800.0
2013-11-21 15:40:00,39.02,39.04,39.02,39.03,43300.0,29.583,29.5981,29.583,29.5906,43300.0
2013-11-21 15:45:00,39.04,39.04,39.0,39.0,44300.0,29.5981,29.5981,29.5678,29.5678,44300.0
2013-11-21 15:50:00,39.0,39.01,38.98,39.0,81600.0,29.5678,29.5754,29.5526,29.5678,81600.0
2013-11-21 15:55:00,38.99,39.04,38.99,39.04,81400.0,29.5602,29.5981,29.5602,29.5981,81400.0
2013-11-22 09:30:00,39.15,39.15,38.91,38.96,29500.0,29.6815,29.6815,29.4996,29.5375,29500.0
2013-11-22 09:35:00,38.95,38.99,38.92,38.99,13400.0,29.5299,29.5602,29.5072,29.5602,13400.0
2013-11-22 09:40:00,38.96,38.96,38.91,38.93,9500.0,29.5375,29.5375,29.4996,29.5147,9500.0
2013-11-22 09:45:00,38.92,38.96,38.92,38.96,3800.0,29.5072,29.5375,29.5072,29.5375,3800.0
2013-11-22 09:50:00,38.93,38.99,38.93,38.97,5700.0,29.5147,29.5602,29.5147,29.5451,5700.0
2013-11-22 09:55:00,38.96,38.97,38.94,38.94,22100.0,29.5375,29.5451,29.5223,29.5223,22100.0
2013-11-22 10:00:00,38.94,38.94,38.85,38.89,10400.0,29.5223,29.5223,29.4541,29.4844,10400.0
2013-11-22 10:05:00,38.87,38.89,38.87,38.88,8800.0,29.4692,29.4844,29.4692,29.4768,8800.0
2013-11-22 10:10:00,38.88,38.97,38.88,38.96,23300.0,29.4768,29.5451,29.4768,29.5375,23300.0
2013-11-22 10:15:00,38.96,38.99,38.95,38.98,13000.0,29.5375,29.5602,29.5299,29.5526,13000.0
2013-11-22 10:20:00,38.99,39.0,38.96,39.0,17800.0,29.5602,29.5678,29.5375,29.5678,17800.0
2013-11-22 10:25:00,39.01,39.02,39.0,39.0,10700.0,29.5754,29.583,29.5678,29.5678,10700.0
2013-11-22 10:30:00,39.01,39.06,39.01,39.03,17100.0,29.5754,29.6133,29.5754,29.5906,17100.0
2013-11-22 10:35:00,39.03,39.12,39.02,39.09,11000.0,29.5906,29.6588,29.583,29.636,11000.0
2013-11-22 10:40:00,39.11,39.18,39.11,39.18,25000.0,29.6512,29.7043,29.6512,29.7043,25000.0
2013-11-22 10:45:00,39.19,39.19,39.16,39.16,10200.0,29.7119,29.7119,29.6891,29.6891,10200.0
2013-11-22 10:50:00,39.16,39.18,39.15,39.17,26800.0,29.6891,29.7043,29.6815,29.6967,26800.0
2013-11-22 10:55:00,39.17,39.18,39.14,39.18,15700.0,29.6967,29.7043,29.6739,29.7043,15700.0
2013-11-22 11:00:00,39.18,39.2,39.17,39.2,6900.0,29.7043,29.7194,29.6967,29.7194,6900.0
2013-11-22 11:05:00,39.19,39.19,39.14,39.14,8300.0,29.7119,29.7119,29.6739,29.6739,8300.0
2013-11-22 11:10:00,39.13,39.14,39.12,39.13,15500.0,29.6664,29.6739,29.6588,29.6664,15500.0
2013-11-22 11:15:00,39.13,39.16,39.13,39.16,9000.0,29.6664,29.6891,29.6664,29.6891,9000.0
2013-11-22 11:20:00,39.17,39.18,39.16,39.17,16900.0,29.6967,29.7043,29.6891,29.6967,16900.0
2013-11-22 11:25:00,39.17,39.18,39.16,39.17,40300.0,29.6967,29.7043,29.6891,29.6967,40300.0
2013-11-22 11:30:00,39.17,39.18,39.15,39.18,22200.0,29.6967,29.7043,29.6815,29.7043,22200.0
2013-11-22 11:35:00,39.18,39.23,39.17,39.22,251700.0,29.7043,29.7422,29.6967,29.7346,251700.0
2013-11-22 11:40:00,39.22,39.25,39.21,39.25,25600.0,29.7346,29.7573,29.727,29.7573,25600.0
2013-11-22 11:45:00,39.25,39.27,39.23,39.24,19100.0,29.7573,29.7725,29.7422,29.7498,19100.0
2013-11-22 11:50:00,39.24,39.26,39.23,39.26,10300.0,29.7498,29.7649,29.7422,29.7649,10300.0
2013-11-22 11:55:00,39.25,39.32,39.25,39.31,82000.0,29.7573,29.8104,29.7573,29.8028,82000.0
2013-11-22 12:00:00,39.3,39.31,39.25,39.27,33200.0,29.7953,29.8028,29.7573,29.7725,33200.0
2013-11-22 12:05:00,39.27,39.27,39.24,39.25,6600.0,29.7725,29.7725,29.7498,29.7573,6600.0
2013-11-22 12:10:00,39.26,39.31,39.26,39.29,18400.0,29.7649,29.8028,29.7649,29.7877,18400.0
2013-11-22 12:15:00,39.29,39.3,39.28,39.3,11900.0,29.7877,29.7953,29.7801,29.7953,11900.0
2013-11-22 12:20:00,39.3,39.34,39.29,39.33,51700.0,29.7953,29.8256,29.7877,29.818,51700.0
2013-11-22 12:25:00,39.32,39.33,39.31,39.32,26800.0,29.8104,29.818,29.8028,29.8104,26800.0
2013-11-22 12:30:00,39.31,39.33,39.31,39.33,17700.0,29.8028,29.818,29.8028,29.818,17700.0
2013-11-22 12:35:00,39.33,39.33,39.32,39.32,6700.0,29.818,29.818,29.8104,29.8104,6700.0
2013-11-22 12:40:00,39.32,39.33,39.31,39.32,13100.0,29.8104,29.818,29.8028,29.8104,13100.0
2013-11-22 12:45:00,39.33,39.33,39.31,39.32,4100.0,29.818,29.818,29.8028,29.8104,4100.0
2013-11-22 12:50:00,39.31,39.32,39.3,39.3,9000.0,29.8028,29.8104,29.7953,29.7953,9000.0
2013-11-22 12:55:00,39.3,39.31,39.3,39.31,6300.0,29.7953,29.8028,29.7953,29.8028,6300.0
2013-11-22 13:00:00,39.31,39.31,39.29,39.31,5900.0,29.8028,29.8028,29.7877,29.8028,5900.0
2013-11-22 13:05:00,39.32,39.34,39.31,39.34,9500.0,29.8104,29.8256,29.8028,29.8256,9500.0
2013-11-22 13:10:00,39.34,39.36,39.34,39.36,6000.0,29.8256,29.8407,29.8256,29.8407,6000.0
2013-11-22 13:15:00,39.35,39.36,39.35,39.36,4800.0,29.8332,29.8407,29.8332,29.8407,4800.0
2013-11-22 13:20:00,39.36,39.38,39.36,39.38,18300.0,29.8407,29.8559,29.8407,29.8559,18300.0
2013-11-22 13:25:00,39.38,39.39,39.37,39.39,5200.0,29.8559,29.8635,29.8483,29.8635,5200.0
2013-11-22 13:30:00,39.38,39.38,39.35,39.36,21000.0,29.8559,29.8559,29.8332,29.8407,21000.0
2013-11-22 13:35:00,39.35,39.35,39.33,39.34,23800.0,29.8332,29.8332,29.818,29.8256,23800.0
2013-11-22 13:40:00,39.34,39.34,39.31,39.31,44000.0,29.8256,29.8256,29.8028,29.8028,44000.0
2013-11-22 13:45:00,39.31,39.32,39.3,39.32,12400.0,29.8028,29.8104,29.7953,29.8104,12400.0
2013-11-22 13:50:00,39.32,39.32,39.3,39.32,6900.0,29.8104,29.8104,29.7953,29.8104,6900.0
2013-11-22 13:55:00,39.31,39.32,39.3,39.3,19200.0,29.8028,29.8104,29.7953,29.7953,19200.0
2013-11-22 14:00:00,39.3,39.34,39.3,39.34,11200.0,29.7953,29.8256,29.7953,29.8256,11200.0
2013-11-22 14:05:00,39.34,39.36,39.34,39.36,8300.0,29.8256,29.8407,29.8256,29.8407,8300.0
2013-11-22 14:10:00,39.37,39.37,39.34,39.35,12500.0,29.8483,29.8483,29.8256,29.8332,12500.0
2013-11-22 14:15:00,39.34,39.36,39.34,39.36,10500.0,29.8256,29.8407,29.8256,29.8407,10500.0
2013-11-22 14:20:00,39.36,39.37,39.35,39.35,7800.0,29.8407,29.8483,29.8332,29.8332,7800.0
2013-11-22 14:25:00,39.34,39.37,39.33,39.36,20700.0,29.8256,29.8483,29.818,29.8407,20700.0
2013-11-22 14:30:00,39.37,39.38,39.35,39.37,15200.0,29.8483,29.8559,29.8332,29.8483,15200.0
2013-11-22 14:35:00,39.37,39.39,39.36,39.38,13200.0,29.8483,29.8635,29.8407,29.8559,13200.0
2013-11-22 14:40:00,39.38,39.39,39.37,39.38,16500.0,29.8559,29.8635,29.8483,29.8559,16500.0
2013-11-22 14:45:00,39.39,39.4,39.39,39.39,15200.0,29.8635,29.8711,29.8635,29.8635,15200.0
2013-11-22 14:50:00,39.4,39.4,39.39,39.4,7000.0,29.8711,29.8711,29.8635,29.8711,7000.0
2013-11-22 14:55:00,39.39,39.41,39.39,39.41,56300.0,29.8635,29.8786,29.8635,29.8786,56300.0
2013-11-22 15:00:00,39.41,39.42,39.39,39.42,19200.0,29.8786,29.8862,29.8635,29.8862,19200.0
2013-11-22 15:05:00,39.42,39.42,39.39,39.41,22700.0,29.8862,29.8862,29.8635,29.8786,22700.0
2013-11-22 15:10:00,39.4,39.41,39.38,39.4,21700.0,29.8711,29.8786,29.8559,29.8711,21700.0
2013-11-22 15:15:00,39.39,39.41,39.38,39.38,43900.0,29.8635,29.8786,29.8559,29.8559,43900.0
2013-11-22 15:20:00,39.37,39.38,39.36,39.38,13200.0,29.8483,29.8559,29.8407,29.8559,13200.0
2013-11-22 15:25:00,39.37,39.39,39.36,39.39,50200.0,29.8483,29.8635,29.8407,29.8635,50200.0
2013-11-22 15:30:00,39.38,39.39,39.35,39.37,25500.0,29.8559,29.8635,29.8332,29.8483,25500.0
2013-11-22 15:35:00,39.38,39.42,39.38,39.4,53000.0,29.8559,29.8862,29.8559,29.8711,53000.0
2013-11-22 15:40:00,39.4,39.41,39.39,39.4,36700.0,29.8711,29.8786,29.8635,29.8711,36700.0
2013-11-22 15:45:00,39.4,39.41,39.39,39.39,68500.0,29.8711,29.8786,29.8635,29.8635,68500.0
2013-11-22 15:50:00,39.4,39.4,39.38,39.39,53700.0,29.8711,29.8711,29.8559,29.8635,53700.0
2013-11-22 15:55:00,39.4,39.43,39.4,39.42,179400.0,29.8711,29.8938,29.8711,29.8862,179400.0
2013-11-25 09:30:00,39.57,39.57,39.36,39.37,86500.0,30.0,30.0,29.8407,29.8483,86500.0
2013-11-25 09:35:00,39.38,39.53,39.38,39.5,27200.0,29.8559,29.9696,29.8559,29.9469,27200.0
2013-11-25 09:40:00,39.51,39.62,39.49,39.61,15300.0,29.9545,30.0379,29.9393,30.0303,15300.0
2013-11-25 09:45:00,39.61,39.64,39.58,39.58,37200.0,30.0303,30.053,30.0075,30.0075,37200.0
2013-11-25 09:50:00,39.59,39.67,39.56,39.66,47300.0,30.0151,30.0758,29.9924,30.0682,47300.0
2013-11-25 09:55:00,39.64,39.7,39.64,39.7,31700.0,30.053,30.0985,30.053,30.0985,31700.0
2013-11-25 10:00:00,39.7,39.7,39.6,39.61,45000.0,30.0985,30.0985,30.0227,30.0303,45000.0
2013-11-25 10:05:00,39.61,39.63,39.59,39.62,19300.0,30.0303,30.0454,30.0151,30.0379,19300.0
2013-11-25 10:10:00,39.63,39.64,39.61,39.62,16100.0,30.0454,30.053,30.0303,30.0379,16100.0
2013-11-25 10:15:00,39.62,39.64,39.61,39.62,18800.0,30.0379,30.053,30.0303,30.0379,18800.0
2013-11-25 10:20:00,39.62,39.63,39.58,39.58,24300.0,30.0379,30.0454,30.0075,30.0075,24300.0
2013-11-25 10:25:00,39.59,39.59,39.55,39.57,23000.0,30.0151,30.0151,29.9848,30.0,23000.0
2013-11-25 10:30:00,39.57,39.6,39.56,39.58,17300.0,30.0,30.0227,29.9924,30.0075,17300.0
2013-11-25 10:35:00,39.58,39.65,39.58,39.65,14900.0,30.0075,30.0606,30.0075,30.0606,14900.0
2013-11-25 10:40:00,39.64,39.65,39.63,39.64,8600.0,30.053,30.0606,30.0454,30.053,8600.0
2013-11-25 10:45:00,39.65,39.65,39.63,39.65,14100.0,30.0606,30.0606,30.0454,30.0606,14100.0
2013-11-25 10:50:00,39.66,39.68,39.64,39.64,19800.0,30.0682,30.0834,30.053,30.053,19800.0
2013-11-25 10:55:00,39.65,39.66,39.64,39.64,15600.0,30.0606,30.0682,30.053,30.053,15600.0
2013-11-25 11:00:00,39.64,39.65,39.64,39.64,22700.0,30.053,30.0606,30.053,30.053,22700.0
2013-11-25 11:05:00,39.64,39.67,39.63,39.66,41000.0,30.053,30.0758,30.0454,30.0682,41000.0
2013-11-25 11:10:00,39.66,39.71,39.66,39.71,27300.0,30.0682,30.1061,30.0682,30.1061,27300.0
2013-11-25 11:15:00,39.72,39.76,39.71,39.76,20400.0,30.1137,30.144,30.1061,30.144,20400.0
2013-11-25 11:20:00,39.77,39.77,39.74,39.75,14300.0,30.1516,30.1516,30.1288,30.1364,14300.0
2013-11-25 11:25:00,39.75,39.76,39.71,39.71,8400.0,30.1364,30.144,30.1061,30.1061,8400.0
2013-11-25 11:30:00,39.72,39.73,39.72,39.73,5700.0,30.1137,30.1213,30.1137,30.1213,5700.0
2013-11-25 11:35:00,39.72,39.74,39.71,39.73,7300.0,30.1137,30.1288,30.1061,30.1213,7300.0
2013-11-25 11:40:00,39.74,39.74,39.69,39.7,27100.0,30.1288,30.1288,30.0909,30.0985,27100.0
2013-11-25 11:45:00,39.7,39.71,39.68,39.71,10600.0,30.0985,30.1061,30.0834,30.1061,10600.0
2013-11-25 11:50:00,39.71,39.73,39.7,39.73,7800.0,30.1061,30.1213,30.0985,30.1213,7800.0
2013-11-25 11:55:00,39.73,39.75,39.7,39.7,7500.0,30.1213,30.1364,30.0985,30.0985,7500.0
2013-11-25 12:00:00,39.7,39.76,39.7,39.75,7900.0,30.0985,30.144,30.0985,30.1364,7900.0
2013-11-25 12:05:00,39.75,39.75,39.73,39.74,9100.0,30.1364,30.1364,30.1213,30.1288,9100.0
2013-11-25 12:10:00,39.73,39.74,39.73,39.73,4300.0,30.1213,30.1288,30.1213,30.1213,4300.0
2013-11-25 12:15:00,39.72,39.73,39.72,39.72,2100.0,30.1137,30.1213,30.1137,30.1137,2100.0
2013-11-25 12:20:00,39.72,39.73,39.72,39.73,3500.0,30.1137,30.1213,30.1137,30.1213,3500.0
2013-11-25 12:25:00,39.74,39.74,39.73,39.74,2600.0,30.1288,30.1288,30.1213,30.1288,2600.0
2013-11-25 12:30:00,39.74,39.74,39.71,39.72,5900.0,30.1288,30.1288,30.1061,30.1137,5900.0
2013-11-25 12:35:00,39.72,39.76,39.72,39.75,7700.0,30.1137,30.144,30.1137,30.1364,7700.0
2013-11-25 12:40:00,39.76,39.76,39.72,39.73,8100.0,30.144,30.144,30.1137,30.1213,8100.0
2013-11-25 12:45:00,39.73,39.73,39.69,39.7,6800.0,30.1213,30.1213,30.0909,30.0985,6800.0
2013-11-25 12:50:00,39.7,39.71,39.69,39.71,5400.0,30.0985,30.1061,30.0909,30.1061,5400.0
2013-11-25 12:55:00,39.7,39.74,39.7,39.73,4500.0,30.0985,30.1288,30.0985,30.1213,4500.0
2013-11-25 13:00:00,39.72,39.72,39.71,39.72,1800.0,30.1137,30.1137,30.1061,30.1137,1800.0
2013-11-25 13:05:00,39.71,39.71,39.7,39.71,2200.0,30.1061,30.1061,30.0985,30.1061,2200.0
2013-11-25 13:10:00,39.71,39.72,39.69,39.7,12300.0,30.1061,30.1137,30.0909,30.0985,12300.0
2013-11-25 13:15:00,39.69,39.72,39.69,39.72,3400.0,30.0909,30.1137,30.0909,30.1137,3400.0
2013-11-25 13:20:00,39.72,39.75,39.71,39.74,81400.0,30.1137,30.1364,30.1061,30.1288,81400.0
2013-11-25 13:25:00,39.75,39.77,39.74,39.74,8100.0,30.1364,30.1516,30.1288,30.1288,8100.0
2013-11-25 13:30:00,39.73,39.74,39.72,39.72,4600.0,30.1213,30.1288,30.1137,30.1137,4600.0
2013-11-25 13:35:00,39.71,39.73,39.71,39.72,1200.0,30.1061,30.1213,30.1061,30.1137,1200.0
2013-11-25 13:40:00,39.73,39.75,39.73,39.73,4500.0,30.1213,30.1364,30.1213,30.1213,4500.0
2013-11-25 13:45:00,39.74,39.75,39.74,39.75,3700.0,30.1288,30.1364,30.1288,30.1364,3700.0
2013-11-25 13:50:00,39.75,39.76,39.75,39.75,6000.0,30.1364,30.144,30.1364,30.1364,6000.0
2013-11-25 13:55:00,39.75,39.78,39.75,39.77,7400.0,30.1364,30.1592,30.1364,30.1516,7400.0
2013-11-25 14:00:00,39.77,39.77,39.77,39.77,1600.0,30.1516,30.1516,30.1516,30.1516,1600.0
2013-11-25 14:05:00,39.76,39.77,39.75,39.76,19500.0,30.144,30.1516,30.1364,30.144,19500.0
2013-11-25 14:10:00,39.76,39.77,39.75,39.75,13200.0,30.144,30.1516,30.1364,30.1364,13200.0
2013-11-25 14:15:00,39.75,39.77,39.74,39.77,13500.0,30.1364,30.1516,30.1288,30.1516,13500.0
2013-11-25 14:20:00,39.76,39.77,39.73,39.73,7800.0,30.144,30.1516,30.1213,30.1213,7800.0
2013-11-25 14:25:00,39.73,39.74,39.69,39.74,107400.0,30.1213,30.1288,30.0909,30.1288,107400.0
2013-11-25 14:30:00,39.73,39.74,39.71,39.72,48900.0,30.1213,30.1288,30.1061,30.1137,48900.0
2013-11-25 14:35:00,39.72,39.72,39.69,39.7,13700.0,30.1137,30.1137,30.0909,30.0985,13700.0
2013-11-25 14:40:00,39.69,39.69,39.67,39.68,12700.0,30.0909,30.0909,30.0758,30.0834,12700.0
2013-11-25 14:45:00,39.68,39.69,39.66,39.67,15300.0,30.0834,30.0909,30.0682,30.0758,15300.0
2013-11-25 14:50:00,39.68,39.68,39.66,39.68,31900.0,30.0834,30.0834,30.0682,30.0834,31900.0
2013-11-25 14:55:00,39.67,39.69,39.66,39.68,11500.0,30.0758,30.0909,30.0682,30.0834,11500.0
2013-11-25 15:00:00,39.67,39.67,39.64,39.64,28700.0,30.0758,30.0758,30.053,30.053,28700.0
2013-11-25 15:05:00,39.65,39.65,39.58,39.59,19900.0,30.0606,30.0606,30.0075,30.0151,19900.0
2013-11-25 15:10:00,39.57,39.58,39.52,39.53,55800.0,30.0,30.0075,29.962,29.9696,55800.0
2013-11-25 15:15:00,39.54,39.58,39.53,39.54,35900.0,29.9772,30.0075,29.9696,29.9772,35900.0
2013-11-25 15:20:00,39.55,39.56,39.48,39.48,25000.0,29.9848,29.9924,29.9317,29.9317,25000.0
2013-11-25 15:25:00,39.49,39.54,39.47,39.52,93600.0,29.9393,29.9772,29.9241,29.962,93600.0
2013-11-25 15:30:00,39.52,39.52,39.49,39.51,51000.0,29.962,29.962,29.9393,29.9545,51000.0
2013-11-25 15:35:00,39.51,39.51,39.44,39.47,26100.0,29.9545,29.9545,29.9014,29.9241,26100.0
2013-11-25 15:40:00,39.47,39.5,39.47,39.49,46200.0,29.9241,29.9469,29.9241,29.9393,46200.0
2013-11-25 15:45:00,39.48,39.51,39.48,39.5,157700.0,29.9317,29.9545,29.9317,29.9469,157700.0
2013-11-25 15:50:00,39.5,39.53,39.5,39.52,69300.0,29.9469,29.9696,29.9469,29.962,69300.0
2013-11-25 15:55:00,39.52,39.57,39.5,39.56,200700.0,29.962,30.0,29.9469,29.9924,200700.0
2013-11-26 09:30:00,39.69,39.69,39.55,39.67,15500.0,30.0909,30.0909,29.9848,30.0758,15500.0
2013-11-26 09:35:00,39.66,39.71,39.57,39.6,20300.0,30.0682,30.1061,30.0,30.0227,20300.0
2013-11-26 09:40:00,39.6,39.6,39.57,39.57,16700.0,30.0227,30.0227,30.0,30.0,16700.0
2013-11-26 09:45:00,39.57,39.57,39.49,39.52,10000.0,30.0,30.0,29.9393,29.962,10000.0
2013-11-26 09:50:00,39.53,39.57,39.53,39.55,16200.0,29.9696,30.0,29.9696,29.9848,16200.0
2013-11-26 09:55:00,39.56,39.6,39.56,39.6,7600.0,29.9924,30.0227,29.9924,30.0227,7600.0
2013-11-26 10:00:00,39.6,39.65,39.55,39.56,17500.0,30.0227,30.0606,29.9848,29.9924,17500.0
2013-11-26 10:05:00,39.58,39.62,39.56,39.61,6800.0,30.0075,30.0379,29.9924,30.0303,6800.0
2013-11-26 10:10:00,39.62,39.65,39.62,39.65,2000.0,30.0379,30.0606,30.0379,30.0606,2000.0
2013-11-26 10:15:00,39.66,39.69,39.64,39.68,19400.0,30.0682,30.0909,30.053,30.0834,19400.0
2013-11-26 10:20:00,39.67,39.69,39.63,39.64,12200.0,30.0758,30.0909,30.0454,30.053,12200.0
2013-11-26 10:25:00,39.66,39.67,39.65,39.65,5100.0,30.0682,30.0758,30.0606,30.0606,5100.0
2013-11-26 10:30:00,39.65,39.65,39.6,39.6,12600.0,30.0606,30.0606,30.0227,30.0227,12600.0
2013-11-26 10:35:00,39.61,39.64,39.6,39.64,8200.0,30.0303,30.053,30.0227,30.053,8200.0
2013-11-26 10:40:00,39.64,39.64,39.59,39.62,8000.0,30.053,30.053,30.0151,30.0379,8000.0
2013-11-26 10:45:00,39.62,39.63,39.61,39.61,7300.0,30.0379,30.0454,30.0303,30.0303,7300.0
2013-11-26 10:50:00,39.61,39.63,39.6,39.61,13800.0,30.0303,30.0454,30.0227,30.0303,13800.0
2013-11-26 10:55:00,39.62,39.62,39.56,39.61,13100.0,30.0379,30.0379,29.9924,30.0303,13100.0
2013-11-26 11:00:00,39.59,39.61,39.59,39.6,8100.0,30.0151,30.0303,30.0151,30.0227,8100.0
2013-11-26 11:05:00,39.61,39.63,39.58,39.59,9400.0,30.0303,30.0454,30.0075,30.0151,9400.0
2013-11-26 11:10:00,39.59,39.61,39.59,39.61,6900.0,30.0151,30.0303,30.0151,30.0303,6900.0
2013-11-26 11:15:00,39.6,39.63,39.6,39.61,13100.0,30.0227,30.0454,30.0227,30.0303,13100.0
2013-11-26 11:20:00,39.6,39.62,39.6,39.61,6800.0,30.0227,30.0379,30.0227,30.0303,6800.0
2013-11-26 11:25:00,39.62,39.62,39.58,39.58,14000.0,30.0379,30.0379,30.0075,30.0075,14000.0
2013-11-26 11:30:00,39.58,39.6,39.58,39.59,15600.0,30.0075,30.0227,30.0075,30.0151,15600.0
2013-11-26 11:35:00,39.59,39.62,39.59,39.62,12800.0,30.0151,30.0379,30.0151,30.0379,12800.0
2013-11-26 11:40:00,39.61,39.64,39.61,39.64,13500.0,30.0303,30.053,30.0303,30.053,13500.0
2013-11-26 11:45:00,39.65,39.66,39.64,39.64,14600.0,30.0606,30.0682,30.053,30.053,14600.0
2013-11-26 11:50:00,39.63,39.65,39.61,39.62,6700.0,30.0454,30.0606,30.0303,30.0379,6700.0
2013-11-26 11:55:00,39.62,39.64,39.62,39.63,14100.0,30.0379,30.053,30.0379,30.0454,14100.0
2013-11-26 12:00:00,39.62,39.66,39.62,39.63,9500.0,30.0379,30.0682,30.0379,30.0454,9500.0
2013-11-26 12:05:00,39.64,39.64,39.62,39.63,4100.0,30.053,30.053,30.0379,30.0454,4100.0
2013-11-26 12:10:00,39.63,39.63,39.62,39.63,5200.0,30.0454,30.0454,30.0379,30.0454,5200.0
2013-11-26 12:15:00,39.63,39.65,39.63,39.65,8700.0,30.0454,30.0606,30.0454,30.0606,8700.0
2013-11-26 12:20:00,39.64,39.66,39.62,39.63,13600.0,30.053,30.0682,30.0379,30.0454,13600.0
2013-11-26 12:25:00,39.64,39.66,39.62,39.66,12400.0,30.053,30.0682,30.0379,30.0682,12400.0
2013-11-26 12:30:00,39.66,39.67,39.65,39.66,4600.0,30.0682,30.0758,30.0606,30.0682,4600.0
2013-11-26 12:35:00,39.67,39.69,39.66,39.69,10300.0,30.0758,30.0909,30.0682,30.0909,10300.0
2013-11-26 12:40:00,39.69,39.7,39.66,39.66,9000.0,30.0909,30.0985,30.0682,30.0682,9000.0
2013-11-26 12:45:00,39.67,39.68,39.67,39.68,5900.0,30.0758,30.0834,30.0758,30.0834,5900.0
2013-11-26 12:50:00,39.67,39.68,39.65,39.67,5400.0,30.0758,30.0834,30.0606,30.0758,5400.0
2013-11-26 12:55:00,39.67,39.69,39.64,39.69,9200.0,30.0758,30.0909,30.053,30.0909,9200.0
2013-11-26 13:00:00,39.68,39.68,39.65,39.66,6500.0,30.0834,30.0834,30.0606,30.0682,6500.0
2013-11-26 13:05:00,39.67,39.67,39.64,39.65,8100.0,30.0758,30.0758,30.053,30.0606,8100.0
2013-11-26 13:10:00,39.65,39.67,39.65,39.66,5500.0,30.0606,30.0758,30.0606,30.0682,5500.0
2013-11-26 13:15:00,39.65,39.66,39.63,39.64,10500.0,30.0606,30.0682,30.0454,30.053,10500.0
2013-11-26 13:20:00,39.64,39.65,39.63,39.65,3400.0,30.053,30.0606,30.0454,30.0606,3400.0
2013-11-26 13:25:00,39.65,39.65,39.64,39.65,7400.0,30.0606,30.0606,30.053,30.0606,7400.0
2013-11-26 13:30:00,39.65,39.67,39.65,39.67,14700.0,30.0606,30.0758,30.0606,30.0758,14700.0
2013-11-26 13:35:00,39.66,39.67,39.66,39.66,1300.0,30.0682,30.0758,30.0682,30.0682,1300.0
2013-11-26 13:40:00,39.66,39.71,39.66,39.7,12600.0,30.0682,30.1061,30.0682,30.0985,12600.0
2013-11-26 13:45:00,39.69,39.7,39.68,39.69,3300.0,30.0909,30.0985,30.0834,30.0909,3300.0
2013-11-26 13:50:00,39.69,39.7,39.68,39.69,7000.0,30.0909,30.0985,30.0834,30.0909,7000.0
2013-11-26 13:55:00,39.69,39.7,39.68,39.68,3900.0,30.0909,30.0985,30.0834,30.0834,3900.0
2013-11-26 14:00:00,39.69,39.7,39.68,39.68,3600.0,30.0909,30.0985,30.0834,30.0834,3600.0
2013-11-26 14:05:00,39.69,39.69,39.67,39.67,2500.0,30.0909,30.0909,30.0758,30.0758,2500.0
2013-11-26 14:10:00,39.68,39.68,39.66,39.66,3600.0,30.0834,30.0834,30.0682,30.0682,3600.0
2013-11-26 14:15:00,39.67,39.67,39.65,39.65,5800.0,30.0758,30.0758,30.0606,30.0606,5800.0
2013-11-26 14:20:00,39.66,39.69,39.66,39.69,5000.0,30.0682,30.0909,30.0682,30.0909,5000.0
2013-11-26 14:25:00,39.68,39.7,39.68,39.69,5200.0,30.0834,30.0985,30.0834,30.0909,5200.0
2013-11-26 14:30:00,39.7,39.74,39.7,39.73,10900.0,30.0985,30.1288,30.0985,30.1213,10900.0
2013-11-26 14:35:00,39.73,39.74,39.72,39.73,7200.0,30.1213,30.1288,30.1137,30.1213,7200.0
2013-11-26 14:40:00,39.73,39.74,39.73,39.74,12900.0,30.1213,30.1288,30.1213,30.1288,12900.0
2013-11-26 14:45:00,39.74,39.75,39.74,39.75,20300.0,30.1288,30.1364,30.1288,30.1364,20300.0
2013-11-26 14:50:00,39.75,39.76,39.74,39.76,12900.0,30.1364,30.144,30.1288,30.144,12900.0
2013-11-26 14:55:00,39.76,39.78,39.76,39.78,14500.0,30.144,30.1592,30.144,30.1592,14500.0
2013-11-26 15:00:00,39.77,39.77,39.74,39.77,18700.0,30.1516,30.1516,30.1288,30.1516,18700.0
2013-11-26 15:05:00,39.77,39.78,39.76,39.78,28300.0,30.1516,30.1592,30.144,30.1592,28300.0
2013-11-26 15:10:00,39.78,39.79,39.76,39.77,18100.0,30.1592,30.1667,30.144,30.1516,18100.0
2013-11-26 15:15:00,39.77,39.79,39.76,39.79,32800.0,30.1516,30.1667,30.144,30.1667,32800.0
2013-11-26 15:20:00,39.79,39.82,39.79,39.81,153500.0,30.1667,30.1895,30.1667,30.1819,153500.0
2013-11-26 15:25:00,39.81,39.84,39.8,39.82,25900.0,30.1819,30.2047,30.1743,30.1895,25900.0
2013-11-26 15:30:00,39.82,39.84,39.82,39.84,16900.0,30.1895,30.2047,30.1895,30.2047,16900.0
2013-11-26 15:35:00,39.84,39.85,39.83,39.85,25600.0,30.2047,30.2122,30.1971,30.2122,25600.0
2013-11-26 15:40:00,39.85,39.86,39.84,39.86,32300.0,30.2122,30.2198,30.2047,30.2198,32300.0
2013-11-26 15:45:00,39.85,39.86,39.82,39.84,42000.0,30.2122,30.2198,30.1895,30.2047,42000.0
2013-11-26 15:50:00,39.84,39.84,39.76,39.77,70400.0,30.2047,30.2047,30.144,30.1516,70400.0
2013-11-26 15:55:00,39.77,39.8,39.76,39.79,75900.0,30.1516,30.1743,30.144,30.1667,75900.0
2013-11-27 09:30:00,39.86,39.92,39.82,39.82,27600.0,30.2198,30.2653,30.1895,30.1895,27600.0
2013-11-27 09:35:00,39.82,39.86,39.8,39.84,25700.0,30.1895,30.2198,30.1743,30.2047,25700.0
2013-11-27 09:40:00,39.85,39.85,39.71,39.79,55200.0,30.2122,30.2122,30.1061,30.1667,55200.0
2013-11-27 09:45:00,39.79,39.82,39.77,39.81,46500.0,30.1667,30.1895,30.1516,30.1819,46500.0
2013-11-27 09:50:00,39.82,39.84,39.79,39.79,32400.0,30.1895,30.2047,30.1667,30.1667,32400.0
2013-11-27 09:55:00,39.81,39.85,39.8,39.83,28300.0,30.1819,30.2122,30.1743,30.1971,28300.0
2013-11-27 10:00:00,39.84,39.88,39.84,39.85,80900.0,30.2047,30.235,30.2047,30.2122,80900.0
2013-11-27 10:05:00,39.85,39.93,39.85,39.91,40600.0,30.2122,30.2729,30.2122,30.2577,40600.0
2013-11-27 10:10:00,39.92,39.96,39.92,39.93,44500.0,30.2653,30.2956,30.2653,30.2729,44500.0
2013-11-27 10:15:00,39.92,40.0,39.92,40.0,44300.0,30.2653,30.326,30.2653,30.326,44300.0
2013-11-27 10:20:00,39.99,40.0,39.91,39.92,30400.0,30.3184,30.326,30.2577,30.2653,30400.0
2013-11-27 10:25:00,39.93,39.96,39.92,39.96,40100.0,30.2729,30.2956,30.2653,30.2956,40100.0
2013-11-27 10:30:00,39.96,40.0,39.96,39.98,35700.0,30.2956,30.326,30.2956,30.3108,35700.0
2013-11-27 10:35:00,39.99,40.01,39.98,40.01,40300.0,30.3184,30.3335,30.3108,30.3335,40300.0
2013-11-27 10:40:00,40.01,40.04,40.0,40.03,15500.0,30.3335,30.3563,30.326,30.3487,15500.0
2013-11-27 10:45:00,40.03,40.07,40.03,40.07,14200.0,30.3487,30.379,30.3487,30.379,14200.0
2013-11-27 10:50:00,40.07,40.11,40.06,40.11,22900.0,30.379,30.4094,30.3714,30.4094,22900.0
2013-11-27 10:55:00,40.12,40.13,40.09,40.09,18200.0,30.4169,30.4245,30.3942,30.3942,18200.0
2013-11-27 11:00:00,40.1,40.1,40.05,40.05,10900.0,30.4018,30.4018,30.3639,30.3639,10900.0
2013-11-27 11:05:00,40.05,40.06,40.02,40.04,46300.0,30.3639,30.3714,30.3411,30.3563,46300.0
2013-11-27 11:10:00,40.04,40.05,40.02,40.03,13000.0,30.3563,30.3639,30.3411,30.3487,13000.0
2013-11-27 11:15:00,40.02,40.05,40.02,40.02,6200.0,30.3411,30.3639,30.3411,30.3411,6200.0
2013-11-27 11:20:00,40.02,40.07,40.02,40.04,21300.0,30.3411,30.379,30.3411,30.3563,21300.0
2013-11-27 11:25:00,40.04,40.05,40.03,40.05,13200.0,30.3563,30.3639,30.3487,30.3639,13200.0
2013-11-27 11:30:00,40.06,40.07,40.04,40.06,20800.0,30.3714,30.379,30.3563,30.3714,20800.0
2013-11-27 11:35:00,40.06,40.07,40.05,40.05,10100.0,30.3714,30.379,30.3639,30.3639,10100.0
2013-11-27 11:40:00,40.04,40.05,40.02,40.04,23600.0,30.3563,30.3639,30.3411,30.3563,23600.0
2013-11-27 11:45:00,40.05,40.07,40.05,40.06,4900.0,30.3639,30.379,30.3639,30.3714,4900.0
2013-11-27 11:50:00,40.06,40.08,40.06,40.06,8200.0,30.3714,30.3866,30.3714,30.3714,8200.0
2013-11-27 11:55:00,40.07,40.08,40.06,40.06,34200.0,30.379,30.3866,30.3714,30.3714,34200.0
2013-11-27 12:00:00,40.07,40.07,40.06,40.07,34400.0,30.379,30.379,30.3714,30.379,34400.0
2013-11-27 12:05:00,40.06,40.07,40.06,40.06,4600.0,30.3714,30.379,30.3714,30.3714,4600.0
2013-11-27 12:10:00,40.07,40.07,40.03,40.03,13900.0,30.379,30.379,30.3487,30.3487,13900.0
2013-11-27 12:15:00,40.03,40.04,40.02,40.04,8100.0,30.3487,30.3563,30.3411,30.3563,8100.0
2013-11-27 12:20:00,40.04,40.04,39.99,39.99,8800.0,30.3563,30.3563,30.3184,30.3184,8800.0
2013-11-27 12:25:00,40.0,40.01,39.98,40.0,11900.0,30.326,30.3335,30.3108,30.326,11900.0
2013-11-27 12:30:00,40.01,40.01,39.98,39.98,21400.0,30.3335,30.3335,30.3108,30.3108,21400.0
2013-11-27 12:35:00,39.98,40.01,39.98,39.99,18000.0,30.3108,30.3335,30.3108,30.3184,18000.0
2013-11-27 12:40:00,40.0,40.03,40.0,40.02,13100.0,30.326,30.3487,30.326,30.3411,13100.0
2013-11-27 12:45:00,40.01,40.02,39.99,40.0,6200.0,30.3335,30.3411,30.3184,30.326,6200.0
2013-11-27 12:50:00,40.0,40.01,39.97,39.98,8600.0,30.326,30.3335,30.3032,30.3108,8600.0
2013-11-27 12:55:00,39.98,40.0,39.94,39.95,11300.0,30.3108,30.326,30.2805,30.2881,11300.0
2013-11-27 13:00:00,39.95,39.96,39.95,39.95,2800.0,30.2881,30.2956,30.2881,30.2881,2800.0
2013-11-27 13:05:00,39.96,39.98,39.95,39.96,17200.0,30.2956,30.3108,30.2881,30.2956,17200.0
2013-11-27 13:10:00,39.95,39.96,39.95,39.95,3700.0,30.2881,30.2956,30.2881,30.2881,3700.0
2013-11-27 13:15:00,39.96,39.96,39.91,39.91,10600.0,30.2956,30.2956,30.2577,30.2577,10600.0
2013-11-27 13:20:00,39.92,39.95,39.91,39.95,3400.0,30.2653,30.2881,30.2577,30.2881,3400.0
2013-11-27 13:25:00,39.95,39.98,39.94,39.98,7100.0,30.2881,30.3108,30.2805,30.3108,7100.0
2013-11-27 13:30:00,39.98,39.98,39.96,39.96,7900.0,30.3108,30.3108,30.2956,30.2956,7900.0
2013-11-27 13:35:00,39.96,39.97,39.96,39.97,9300.0,30.2956,30.3032,30.2956,30.3032,9300.0
2013-11-27 13:40:00,39.97,40.01,39.96,40.01,31600.0,30.3032,30.3335,30.2956,30.3335,31600.0
2013-11-27 13:45:00,40.0,40.01,39.98,39.98,9400.0,30.326,30.3335,30.3108,30.3108,9400.0
2013-11-27 13:50:00,39.97,39.98,39.97,39.97,5600.0,30.3032,30.3108,30.3032,30.3032,5600.0
2013-11-27 13:55:00,39.96,39.98,39.96,39.98,9900.0,30.2956,30.3108,30.2956,30.3108,9900.0
2013-11-27 14:00:00,39.98,39.99,39.96,39.98,12500.0,30.3108,30.3184,30.2956,30.3108,12500.0
2013-11-27 14:05:00,39.98,40.01,39.97,40.0,124100.0,30.3108,30.3335,30.3032,30.326,124100.0
2013-11-27 14:10:00,40.01,40.01,40.0,40.01,3200.0,30.3335,30.3335,30.326,30.3335,3200.0
2013-11-27 14:15:00,40.01,40.01,39.99,40.01,10200.0,30.3335,30.3335,30.3184,30.3335,10200.0
2013-11-27 14:20:00,40.01,40.02,40.0,40.02,9900.0,30.3335,30.3411,30.326,30.3411,9900.0
2013-11-27 14:25:00,40.02,40.02,40.0,40.01,6000.0,30.3411,30.3411,30.326,30.3335,6000.0
2013-11-27 14:30:00,40.01,40.05,40.01,40.04,6200.0,30.3335,30.3639,30.3335,30.3563,6200.0
2013-11-27 14:35:00,40.04,40.05,40.04,40.05,3500.0,30.3563,30.3639,30.3563,30.3639,3500.0
2013-11-27 14:40:00,40.05,40.05,40.03,40.03,10900.0,30.3639,30.3639,30.3487,30.3487,10900.0
2013-11-27 14:45:00,40.04,40.06,40.04,40.05,5600.0,30.3563,30.3714,30.3563,30.3639,5600.0
2013-11-27 14:50:00,40.06,40.07,40.04,40.04,12000.0,30.3714,30.379,30.3563,30.3563,12000.0
2013-11-27 14:55:00,40.04,40.04,40.03,40.03,5400.0,30.3563,30.3563,30.3487,30.3487,5400.0
2013-11-27 15:00:00,40.03,40.04,40.03,40.04,38100.0,30.3487,30.3563,30.3487,30.3563,38100.0
2013-11-27 15:05:00,40.04,40.05,40.04,40.05,20200.0,30.3563,30.3639,30.3563,30.3639,20200.0
2013-11-27 15:10:00,40.05,40.06,40.04,40.04,20300.0,30.3639,30.3714,30.3563,30.3563,20300.0
2013-11-27 15:15:00,40.04,40.04,40.0,40.02,21100.0,30.3563,30.3563,30.326,30.3411,21100.0
2013-11-27 15:20:00,40.02,40.02,40.01,40.02,2700.0,30.3411,30.3411,30.3335,30.3411,2700.0
2013-11-27 15:25:00,40.01,40.04,40.01,40.03,16900.0,30.3335,30.3563,30.3335,30.3487,16900.0
2013-11-27 15:30:00,40.03,40.03,40.02,40.03,9400.0,30.3487,30.3487,30.3411,30.3487,9400.0
2013-11-27 15:35:00,40.02,40.02,40.0,40.01,8100.0,30.3411,30.3411,30.326,30.3335,8100.0
2013-11-27 15:40:00,40.01,40.04,40.01,40.04,36500.0,30.3335,30.3563,30.3335,30.3563,36500.0
2013-11-27 15:45:00,40.03,40.04,40.02,40.03,23200.0,30.3487,30.3563,30.3411,30.3487,23200.0
2013-11-27 15:50:00,40.03,40.04,40.02,40.04,18000.0,30.3487,30.3563,30.3411,30.3563,18000.0
2013-11-27 15:55:00,40.03,40.04,40.01,40.02,55900.0,30.3487,30.3563,30.3335,30.3411,55900.0
2013-11-29 09:30:00,40.13,40.18,39.91,39.93,59000.0,30.4245,30.4624,30.2577,30.2729,59000.0
2013-11-29 09:35:00,39.91,39.97,39.88,39.97,35800.0,30.2577,30.3032,30.235,30.3032,35800.0
2013-11-29 09:40:00,39.98,40.03,39.97,40.03,16300.0,30.3108,30.3487,30.3032,30.3487,16300.0
2013-11-29 09:45:00,40.04,40.18,40.02,40.18,44900.0,30.3563,30.4624,30.3411,30.4624,44900.0
2013-11-29 09:50:00,40.19,40.19,40.1,40.13,23200.0,30.47,30.47,30.4018,30.4245,23200.0
2013-11-29 09:55:00,40.11,40.14,40.1,40.14,26600.0,30.4094,30.4321,30.4018,30.4321,26600.0
2013-11-29 10:00:00,40.14,40.18,40.14,40.16,38200.0,30.4321,30.4624,30.4321,30.4473,38200.0
2013-11-29 10:05:00,40.16,40.19,40.16,40.18,110600.0,30.4473,30.47,30.4473,30.4624,110600.0
2013-11-29 10:10:00,40.19,40.21,40.16,40.18,48400.0,30.47,30.4852,30.4473,30.4624,48400.0
2013-11-29 10:15:00,40.18,40.22,40.18,40.21,30800.0,30.4624,30.4928,30.4624,30.4852,30800.0
2013-11-29 10:20:00,40.21,40.21,40.18,40.2,13000.0,30.4852,30.4852,30.4624,30.4776,13000.0
2013-11-29 10:25:00,40.2,40.21,40.18,40.2,7300.0,30.4776,30.4852,30.4624,30.4776,7300.0
2013-11-29 10:30:00,40.2,40.22,40.16,40.16,22200.0,30.4776,30.4928,30.4473,30.4473,22200.0
2013-11-29 10:35:00,40.16,40.16,40.14,40.14,6400.0,30.4473,30.4473,30.4321,30.4321,6400.0
2013-11-29 10:40:00,40.13,40.14,40.1,40.13,16800.0,30.4245,30.4321,30.4018,30.4245,16800.0
2013-11-29 10:45:00,40.13,40.14,40.11,40.11,8400.0,30.4245,30.4321,30.4094,30.4094,8400.0
2013-11-29 10:50:00,40.1,40.11,40.09,40.09,4000.0,30.4018,30.4094,30.3942,30.3942,4000.0
2013-11-29 10:55:00,40.09,40.09,40.07,40.09,2400.0,30.3942,30.3942,30.379,30.3942,2400.0
2013-11-29 11:00:00,40.09,40.09,39.98,40.01,12200.0,30.3942,30.3942,30.3108,30.3335,12200.0
2013-11-29 11:05:00,40.02,40.02,40.0,40.01,6600.0,30.3411,30.3411,30.326,30.3335,6600.0
2013-11-29 11:10:00,40.01,40.02,40.01,40.02,4300.0,30.3335,30.3411,30.3335,30.3411,4300.0
2013-11-29 11:15:00,40.02,40.03,40.02,40.02,5700.0,30.3411,30.3487,30.3411,30.3411,5700.0
2013-11-29 11:20:00,40.03,40.03,40.01,40.02,2500.0,30.3487,30.3487,30.3335,30.3411,2500.0
2013-11-29 11:25:00,40.01,40.04,40.01,40.02,15900.0,30.3335,30.3563,30.3335,30.3411,15900.0
2013-11-29 11:30:00,40.02,40.04,40.01,40.02,8700.0,30.3411,30.3563,30.3335,30.3411,8700.0
2013-11-29 11:35:00,40.03,40.05,40.03,40.04,10700.0,30.3487,30.3639,30.3487,30.3563,10700.0
2013-11-29 11:40:00,40.04,40.08,40.04,40.06,8100.0,30.3563,30.3866,30.3563,30.3714,8100.0
2013-11-29 11:45:00,40.06,40.07,40.05,40.05,6500.0,30.3714,30.379,30.3639,30.3639,6500.0
2013-11-29 11:50:00,40.05,40.09,40.05,40.08,8700.0,30.3639,30.3942,30.3639,30.3866,8700.0
2013-11-29 11:55:00,40.07,40.08,40.04,40.05,20900.0,30.379,30.3866,30.3563,30.3639,20900.0
2013-11-29 12:00:00,40.05,40.05,40.0,40.01,15400.0,30.3639,30.3639,30.326,30.3335,15400.0
2013-11-29 12:05:00,40.01,40.02,40.01,40.02,6300.0,30.3335,30.3411,30.3335,30.3411,6300.0
2013-11-29 12:10:00,40.03,40.08,40.03,40.07,42100.0,30.3487,30.3866,30.3487,30.379,42100.0
2013-11-29 12:15:00,40.08,40.09,40.07,40.08,5700.0,30.3866,30.3942,30.379,30.3866,5700.0
2013-11-29 12:20:00,40.08,40.09,40.06,40.06,9100.0,30.3866,30.3942,30.3714,30.3714,9100.0
2013-11-29 12:25:00,40.07,40.08,40.05,40.07,6900.0,30.379,30.3866,30.3639,30.379,6900.0
2013-11-29 12:30:00,40.07,40.08,40.07,40.08,6600.0,30.379,30.3866,30.379,30.3866,6600.0
2013-11-29 12:35:00,40.08,40.08,40.07,40.08,7100.0,30.3866,30.3866,30.379,30.3866,7100.0
2013-11-29 12:40:00,40.08,40.08,40.04,40.04,14400.0,30.3866,30.3866,30.3563,30.3563,14400.0
2013-11-29 12:45:00,40.04,40.05,40.02,40.04,39600.0,30.3563,30.3639,30.3411,30.3563,39600.0
2013-11-29 12:50:00,40.04,40.07,40.02,40.07,18300.0,30.3563,30.379,30.3411,30.379,18300.0
2013-11-29 12:55:00,40.07,40.08,39.98,39.98,66300.0,30.379,30.3866,30.3108,30.3108,66300.0
2013-12-02 09:30:00,39.96,40.01,39.94,39.95,34800.0,30.2956,30.3335,30.2805,30.2881,34800.0
2013-12-02 09:35:00,39.94,40.02,39.92,39.97,14900.0,30.2805,30.3411,30.2653,30.3032,14900.0
2013-12-02 09:40:00,39.98,40.0,39.96,39.98,18300.0,30.3108,30.326,30.2956,30.3108,18300.0
2013-12-02 09:45:00,39.94,39.94,39.9,39.93,16300.0,30.2805,30.2805,30.2501,30.2729,16300.0
2013-12-02 09:50:00,39.93,40.06,39.93,40.06,25400.0,30.2729,30.3714,30.2729,30.3714,25400.0
2013-12-02 09:55:00,40.07,40.08,40.05,40.05,4800.0,30.379,30.3866,30.3639,30.3639,4800.0
2013-12-02 10:00:00,40.04,40.11,40.0,40.09,9700.0,30.3563,30.4094,30.326,30.3942,9700.0
2013-12-02 10:05:00,40.08,40.14,40.07,40.12,103100.0,30.3866,30.4321,30.379,30.4169,103100.0
2013-12-02 10:10:00,40.12,40.16,40.08,40.11,26500.0,30.4169,30.4473,30.3866,30.4094,26500.0
2013-12-02 10:15:00,40.11,40.14,40.08,40.09,27300.0,30.4094,30.4321,30.3866,30.3942,27300.0
2013-12-02 10:20:00,40.09,40.13,40.08,40.09,46800.0,30.3942,30.4245,30.3866,30.3942,46800.0
2013-12-02 10:25:00,40.09,40.1,40.06,40.07,9500.0,30.3942,30.4018,30.3714,30.379,9500.0
2013-12-02 10:30:00,40.08,40.09,40.08,40.08,3900.0,30.3866,30.3942,30.3866,30.3866,3900.0
2013-12-02 10:35:00,40.08,40.09,40.05,40.05,6600.0,30.3866,30.3942,30.3639,30.3639,6600.0
2013-12-02 10:40:00,40.06,40.07,40.03,40.03,11500.0,30.3714,30.379,30.3487,30.3487,11500.0
2013-12-02 10:45:00,40.03,40.08,40.03,40.07,10600.0,30.3487,30.3866,30.3487,30.379,10600.0
2013-12-02 10:50:00,40.07,40.11,40.06,40.11,16900.0,30.379,30.4094,30.3714,30.4094,16900.0
2013-12-02 10:55:00,40.12,40.14,40.1,40.12,3700.0,30.4169,30.4321,30.4018,30.4169,3700.0
2013-12-02 11:00:00,40.12,40.15,40.11,40.13,39400.0,30.4169,30.4397,30.4094,30.4245,39400.0
2013-12-02 11:05:00,40.13,40.14,40.1,40.11,23400.0,30.4245,30.4321,30.4018,30.4094,23400.0
2013-12-02 11:10:00,40.11,40.12,40.09,40.09,4000.0,30.4094,30.4169,30.3942,30.3942,4000.0
2013-12-02 11:15:00,40.09,40.1,40.06,40.08,28600.0,30.3942,30.4018,30.3714,30.3866,28600.0
2013-12-02 11:20:00,40.09,40.09,40.08,40.08,7000.0,30.3942,30.3942,30.3866,30.3866,7000.0
2013-12-02 11:25:00,40.08,40.09,40.07,40.07,7300.0,30.3866,30.3942,30.379,30.379,7300.0
2013-12-02 11:30:00,40.09,40.1,40.08,40.09,4000.0,30.3942,30.4018,30.3866,30.3942,4000.0
2013-12-02 11:35:00,40.09,40.09,40.07,40.07,5000.0,30.3942,30.3942,30.379,30.379,5000.0
2013-12-02 11:40:00,40.08,40.08,40.05,40.05,5900.0,30.3866,30.3866,30.3639,30.3639,5900.0
2013-12-02 11:45:00,40.06,40.07,40.05,40.06,1800.0,30.3714,30.379,30.3639,30.3714,1800.0
2013-12-02 11:50:00,40.05,40.09,40.05,40.09,53600.0,30.3639,30.3942,30.3639,30.3942,53600.0
2013-12-02 11:55:00,40.09,40.16,40.09,40.16,49800.0,30.3942,30.4473,30.3942,30.4473,49800.0
2013-12-02 12:00:00,40.16,40.17,40.15,40.16,60600.0,30.4473,30.4548,30.4397,30.4473,60600.0
2013-12-02 12:05:00,40.16,40.18,40.16,40.17,55300.0,30.4473,30.4624,30.4473,30.4548,55300.0
2013-12-02 12:10:00,40.17,40.18,40.15,40.16,27600.0,30.4548,30.4624,30.4397,30.4473,27600.0
2013-12-02 12:15:00,40.16,40.18,40.16,40.16,13600.0,30.4473,30.4624,30.4473,30.4473,13600.0
2013-12-02 12:20:00,40.16,40.17,40.15,40.16,3900.0,30.4473,30.4548,30.4397,30.4473,3900.0
2013-12-02 12:25:00,40.16,40.16,40.13,40.14,5200.0,30.4473,30.4473,30.4245,30.4321,5200.0
2013-12-02 12:30:00,40.15,40.17,40.14,40.17,15800.0,30.4397,30.4548,30.4321,30.4548,15800.0
2013-12-02 12:35:00,40.16,40.17,40.14,40.14,3800.0,30.4473,30.4548,30.4321,30.4321,3800.0
2013-12-02 12:40:00,40.14,40.15,40.14,40.15,9600.0,30.4321,30.4397,30.4321,30.4397,9600.0
2013-12-02 12:45:00,40.16,40.16,40.15,40.16,3800.0,30.4473,30.4473,30.4397,30.4473,3800.0
2013-12-02 12:50:00,40.15,40.16,40.14,40.15,5900.0,30.4397,30.4473,30.4321,30.4397,5900.0
2013-12-02 12:55:00,40.14,40.15,40.13,40.13,8800.0,30.4321,30.4397,30.4245,30.4245,8800.0
2013-12-02 13:00:00,40.13,40.13,40.09,40.1,13800.0,30.4245,30.4245,30.3942,30.4018,13800.0
2013-12-02 13:05:00,40.09,40.09,40.05,40.05,9200.0,30.3942,30.3942,30.3639,30.3639,9200.0
2013-12-02 13:10:00,40.05,40.05,39.99,40.0,26600.0,30.3639,30.3639,30.3184,30.326,26600.0
2013-12-02 13:15:00,40.0,40.0,39.97,39.98,7200.0,30.326,30.326,30.3032,30.3108,7200.0
2013-12-02 13:20:00,39.98,39.98,39.97,39.98,9700.0,30.3108,30.3108,30.3032,30.3108,9700.0
2013-12-02 13:25:00,39.98,39.98,39.94,39.94,17200.0,30.3108,30.3108,30.2805,30.2805,17200.0
2013-12-02 13:30:00,39.93,39.93,39.9,39.91,23200.0,30.2729,30.2729,30.2501,30.2577,23200.0
2013-12-02 13:35:00,39.91,39.92,39.9,39.92,20300.0,30.2577,30.2653,30.2501,30.2653,20300.0
2013-12-02 13:40:00,39.93,39.94,39.91,39.91,14200.0,30.2729,30.2805,30.2577,30.2577,14200.0
2013-12-02 13:45:00,39.91,39.91,39.88,39.88,14500.0,30.2577,30.2577,30.235,30.235,14500.0
2013-12-02 13:50:00,39.88,39.89,39.86,39.88,69100.0,30.235,30.2426,30.2198,30.235,69100.0
2013-12-02 13:55:00,39.88,39.88,39.86,39.87,14100.0,30.235,30.235,30.2198,30.2274,14100.0
2013-12-02 14:00:00,39.86,39.88,39.83,39.83,38700.0,30.2198,30.235,30.1971,30.1971,38700.0
2013-12-02 14:05:00,39.82,39.84,39.77,39.77,52000.0,30.1895,30.2047,30.1516,30.1516,52000.0
2013-12-02 14:10:00,39.77,39.77,39.73,39.73,8000.0,30.1516,30.1516,30.1213,30.1213,8000.0
2013-12-02 14:15:00,39.73,39.75,39.7,39.75,34900.0,30.1213,30.1364,30.0985,30.1364,34900.0
2013-12-02 14:20:00,39.74,39.75,39.71,39.75,23400.0,30.1288,30.1364,30.1061,30.1364,23400.0
2013-12-02 14:25:00,39.74,39.75,39.73,39.75,4400.0,30.1288,30.1364,30.1213,30.1364,4400.0
2013-12-02 14:30:00,39.75,39.77,39.74,39.75,16200.0,30.1364,30.1516,30.1288,30.1364,16200.0
2013-12-02 14:35:00,39.74,39.76,39.74,39.76,16600.0,30.1288,30.144,30.1288,30.144,16600.0
2013-12-02 14:40:00,39.76,39.76,39.71,39.71,14400.0,30.144,30.144,30.1061,30.1061,14400.0
2013-12-02 14:45:00,39.7,39.73,39.68,39.73,14700.0,30.0985,30.1213,30.0834,30.1213,14700.0
2013-12-02 14:50:00,39.73,39.77,39.72,39.77,11200.0,30.1213,30.1516,30.1137,30.1516,11200.0
2013-12-02 14:55:00,39.78,39.8,39.78,39.78,5500.0,30.1592,30.1743,30.1592,30.1592,5500.0
2013-12-02 15:00:00,39.8,39.8,39.77,39.8,37700.0,30.1743,30.1743,30.1516,30.1743,37700.0
2013-12-02 15:05:00,39.79,39.8,39.76,39.76,55600.0,30.1667,30.1743,30.144,30.144,55600.0
2013-12-02 15:10:00,39.76,39.77,39.71,39.72,14000.0,30.144,30.1516,30.1061,30.1137,14000.0
2013-12-02 15:15:00,39.71,39.73,39.71,39.73,4500.0,30.1061,30.1213,30.1061,30.1213,4500.0
2013-12-02 15:20:00,39.72,39.73,39.7,39.7,50900.0,30.1137,30.1213,30.0985,30.0985,50900.0
2013-12-02 15:25:00,39.7,39.7,39.64,39.64,19500.0,30.0985,30.0985,30.053,30.053,19500.0
2013-12-02 15:30:00,39.64,39.64,39.6,39.62,24900.0,30.053,30.053,30.0227,30.0379,24900.0
2013-12-02 15:35:00,39.61,39.64,39.61,39.63,9000.0,30.0303,30.053,30.0303,30.0454,9000.0
2013-12-02 15:40:00,39.63,39.65,39.61,39.61,10600.0,30.0454,30.0606,30.0303,30.0303,10600.0
2013-12-02 15:45:00,39.61,39.63,39.61,39.61,55800.0,30.0303,30.0454,30.0303,30.0303,55800.0
2013-12-02 15:50:00,39.6,39.6,39.55,39.57,60200.0,30.0227,30.0227,29.9848,30.0,60200.0
2013-12-02 15:55:00,39.56,39.59,39.54,39.57,119100.0,29.9924,30.0151,29.9772,30.0,119100.0
2013-12-03 09:30:00,39.35,39.5,39.35,39.5,33100.0,29.8332,29.9469,29.8332,29.9469,33100.0
2013-12-03 09:35:00,39.5,39.68,39.5,39.65,24900.0,29.9469,30.0834,29.9469,30.0606,24900.0
2013-12-03 09:40:00,39.63,39.64,39.57,39.58,10200.0,30.0454,30.053,30.0,30.0075,10200.0
2013-12-03 09:45:00,39.58,39.61,39.51,39.52,30000.0,30.0075,30.0303,29.9545,29.962,30000.0
2013-12-03 09:50:00,39.51,39.54,39.51,39.51,19700.0,29.9545,29.9772,29.9545,29.9545,19700.0
2013-12-03 09:55:00,39.51,39.53,39.49,39.5,52900.0,29.9545,29.9696,29.9393,29.9469,52900.0
2013-12-03 10:00:00,39.5,39.58,39.5,39.54,31300.0,29.9469,30.0075,29.9469,29.9772,31300.0
2013-12-03 10:05:00,39.55,39.57,39.54,39.54,13200.0,29.9848,30.0,29.9772,29.9772,13200.0
2013-12-03 10:10:00,39.55,39.55,39.51,39.51,25200.0,29.9848,29.9848,29.9545,29.9545,25200.0
2013-12-03 10:15:00,39.5,39.56,39.49,39.55,20800.0,29.9469,29.9924,29.9393,29.9848,20800.0
2013-12-03 10:20:00,39.56,39.63,39.56,39.6,18000.0,29.9924,30.0454,29.9924,30.0227,18000.0
2013-12-03 10:25:00,39.59,39.59,39.52,39.54,16600.0,30.0151,30.0151,29.962,29.9772,16600.0
2013-12-03 10:30:00,39.55,39.56,39.52,39.53,24900.0,29.9848,29.9924,29.962,29.9696,24900.0
2013-12-03 10:35:00,39.53,39.57,39.51,39.57,21400.0,29.9696,30.0,29.9545,30.0,21400.0
2013-12-03 10:40:00,39.57,39.57,39.54,39.56,2600.0,30.0,30.0,29.9772,29.9924,2600.0
2013-12-03 10:45:00,39.56,39.58,39.55,39.55,47000.0,29.9924,30.0075,29.9848,29.9848,47000.0
2013-12-03 10:50:00,39.54,39.54,39.49,39.5,13000.0,29.9772,29.9772,29.9393,29.9469,13000.0
2013-12-03 10:55:00,39.49,39.49,39.47,39.47,9600.0,29.9393,29.9393,29.9241,29.9241,9600.0
2013-12-03 11:00:00,39.47,39.47,39.43,39.44,17700.0,29.9241,29.9241,29.8938,29.9014,17700.0
2013-12-03 11:05:00,39.42,39.43,39.4,39.4,14700.0,29.8862,29.8938,29.8711,29.8711,14700.0
2013-12-03 11:10:00,39.4,39.41,39.39,39.41,9800.0,29.8711,29.8786,29.8635,29.8786,9800.0
2013-12-03 11:15:00,39.41,39.41,39.39,39.39,6400.0,29.8786,29.8786,29.8635,29.8635,6400.0
2013-12-03 11:20:00,39.4,39.4,39.37,39.38,6200.0,29.8711,29.8711,29.8483,29.8559,6200.0
2013-12-03 11:25:00,39.38,39.38,39.31,39.34,24600.0,29.8559,29.8559,29.8028,29.8256,24600.0
2013-12-03 11:30:00,39.33,39.36,39.32,39.35,27800.0,29.818,29.8407,29.8104,29.8332,27800.0
2013-12-03 11:35:00,39.35,39.36,39.34,39.36,12400.0,29.8332,29.8407,29.8256,29.8407,12400.0
2013-12-03 11:40:00,39.35,39.36,39.28,39.3,74800.0,29.8332,29.8407,29.7801,29.7953,74800.0
2013-12-03 11:45:00,39.32,39.34,39.3,39.31,170800.0,29.8104,29.8256,29.7953,29.8028,170800.0
2013-12-03 11:50:00,39.31,39.31,39.29,39.3,44600.0,29.8028,29.8028,29.7877,29.7953,44600.0
2013-12-03 11:55:00,39.3,39.36,39.3,39.36,40600.0,29.7953,29.8407,29.7953,29.8407,40600.0
2013-12-03 12:00:00,39.36,39.36,39.32,39.35,16700.0,29.8407,29.8407,29.8104,29.8332,16700.0
2013-12-03 12:05:00,39.35,39.38,39.35,39.37,7800.0,29.8332,29.8559,29.8332,29.8483,7800.0
2013-12-03 12:10:00,39.38,39.39,39.36,39.36,10500.0,29.8559,29.8635,29.8407,29.8407,10500.0
2013-12-03 12:15:00,39.37,39.38,39.34,39.35,15000.0,29.8483,29.8559,29.8256,29.8332,15000.0
2013-12-03 12:20:00,39.35,39.36,39.32,39.32,5800.0,29.8332,29.8407,29.8104,29.8104,5800.0
2013-12-03 12:25:00,39.33,39.33,39.28,39.3,15400.0,29.818,29.818,29.7801,29.7953,15400.0
2013-12-03 12:30:00,39.29,39.29,39.24,39.24,27500.0,29.7877,29.7877,29.7498,29.7498,27500.0
2013-12-03 12:35:00,39.24,39.25,39.13,39.14,105600.0,29.7498,29.7573,29.6664,29.6739,105600.0
2013-12-03 12:40:00,39.13,39.13,39.12,39.13,2200.0,29.6664,29.6664,29.6588,29.6664,2200.0
2013-12-03 12:45:00,39.13,39.16,39.13,39.16,17300.0,29.6664,29.6891,29.6664,29.6891,17300.0
2013-12-03 12:50:00,39.17,39.21,39.17,39.21,34800.0,29.6967,29.727,29.6967,29.727,34800.0
2013-12-03 12:55:00,39.2,39.2,39.17,39.17,8800.0,29.7194,29.7194,29.6967,29.6967,8800.0
2013-12-03 13:00:00,39.17,39.17,39.1,39.1,39000.0,29.6967,29.6967,29.6436,29.6436,39000.0
2013-12-03 13:05:00,39.1,39.11,39.07,39.1,39700.0,29.6436,29.6512,29.6209,29.6436,39700.0
2013-12-03 13:10:00,39.1,39.1,39.06,39.07,110100.0,29.6436,29.6436,29.6133,29.6209,110100.0
2013-12-03 13:15:00,39.07,39.07,39.02,39.03,94800.0,29.6209,29.6209,29.583,29.5906,94800.0
2013-12-03 13:20:00,39.04,39.04,38.96,38.96,35700.0,29.5981,29.5981,29.5375,29.5375,35700.0
2013-12-03 13:25:00,38.96,38.97,38.86,38.86,195600.0,29.5375,29.5451,29.4617,29.4617,195600.0
2013-12-03 13:30:00,38.86,38.92,38.85,38.92,33500.0,29.4617,29.5072,29.4541,29.5072,33500.0
2013-12-03 13:35:00,38.91,38.92,38.9,38.91,22200.0,29.4996,29.5072,29.492,29.4996,22200.0
2013-12-03 13:40:00,38.91,38.92,38.87,38.88,34600.0,29.4996,29.5072,29.4692,29.4768,34600.0
2013-12-03 13:45:00,38.88,38.92,38.88,38.91,16900.0,29.4768,29.5072,29.4768,29.4996,16900.0
2013-12-03 13:50:00,38.92,38.92,38.89,38.91,28100.0,29.5072,29.5072,29.4844,29.4996,28100.0
2013-12-03 13:55:00,38.91,38.94,38.9,38.91,43800.0,29.4996,29.5223,29.492,29.4996,43800.0
2013-12-03 14:00:00,38.9,38.92,38.88,38.89,31000.0,29.492,29.5072,29.4768,29.4844,31000.0
2013-12-03 14:05:00,38.89,38.93,38.89,38.91,20900.0,29.4844,29.5147,29.4844,29.4996,20900.0
2013-12-03 14:10:00,38.91,38.93,38.9,38.92,18400.0,29.4996,29.5147,29.492,29.5072,18400.0
2013-12-03 14:15:00,38.92,38.92,38.84,38.87,91800.0,29.5072,29.5072,29.4465,29.4692,91800.0
2013-12-03 14:20:00,38.87,38.93,38.87,38.89,37100.0,29.4692,29.5147,29.4692,29.4844,37100.0
2013-12-03 14:25:00,38.89,38.9,38.88,38.9,40400.0,29.4844,29.492,29.4768,29.492,40400.0
2013-12-03 14:30:00,38.9,38.96,38.88,38.95,36900.0,29.492,29.5375,29.4768,29.5299,36900.0
2013-12-03 14:35:00,38.96,38.98,38.95,38.97,24700.0,29.5375,29.5526,29.5299,29.5451,24700.0
2013-12-03 14:40:00,38.97,38.98,38.96,38.96,25700.0,29.5451,29.5526,29.5375,29.5375,25700.0
2013-12-03 14:45:00,38.97,38.98,38.96,38.96,56200.0,29.5451,29.5526,29.5375,29.5375,56200.0
2013-12-03 14:50:00,38.97,38.98,38.96,38.97,37700.0,29.5451,29.5526,29.5375,29.5451,37700.0
2013-12-03 14:55:00,38.98,38.98,38.97,38.97,5800.0,29.5526,29.5526,29.5451,29.5451,5800.0
2013-12-03 15:00:00,38.97,38.97,38.94,38.96,36800.0,29.5451,29.5451,29.5223,29.5375,36800.0
2013-12-03 15:05:00,38.96,38.99,38.96,38.98,26300.0,29.5375,29.5602,29.5375,29.5526,26300.0
2013-12-03 15:10:00,38.97,38.99,38.96,38.99,50100.0,29.5451,29.5602,29.5375,29.5602,50100.0
2013-12-03 15:15:00,38.98,38.99,38.98,38.99,33900.0,29.5526,29.5602,29.5526,29.5602,33900.0
2013-12-03 15:20:00,39.0,39.0,38.98,38.99,128700.0,29.5678,29.5678,29.5526,29.5602,128700.0
2013-12-03 15:25:00,38.99,39.0,38.95,38.95,67900.0,29.5602,29.5678,29.5299,29.5299,67900.0
2013-12-03 15:30:00,38.95,39.01,38.95,39.01,96500.0,29.5299,29.5754,29.5299,29.5754,96500.0
2013-12-03 15:35:00,39.01,39.01,39.0,39.01,48600.0,29.5754,29.5754,29.5678,29.5754,48600.0
2013-12-03 15:40:00,39.01,39.02,39.0,39.02,61900.0,29.5754,29.583,29.5678,29.583,61900.0
2013-12-03 15:45:00,39.02,39.07,39.01,39.07,61600.0,29.583,29.6209,29.5754,29.6209,61600.0
2013-12-03 15:50:00,39.06,39.07,39.05,39.05,48900.0,29.6133,29.6209,29.6057,29.6057,48900.0
2013-12-03 15:55:00,39.06,39.12,39.05,39.09,152300.0,29.6133,29.6588,29.6057,29.636,152300.0
2013-12-04 09:30:00,39.03,39.16,39.02,39.16,28300.0,29.5906,29.6891,29.583,29.6891,28300.0
2013-12-04 09:35:00,39.14,39.18,39.09,39.17,29500.0,29.6739,29.7043,29.636,29.6967,29500.0
2013-12-04 09:40:00,39.17,39.21,39.15,39.16,20600.0,29.6967,29.727,29.6815,29.6891,20600.0
2013-12-04 09:45:00,39.19,39.21,39.17,39.17,39300.0,29.7119,29.727,29.6967,29.6967,39300.0
2013-12-04 09:50:00,39.19,39.19,39.1,39.16,41100.0,29.7119,29.7119,29.6436,29.6891,41100.0
2013-12-04 09:55:00,39.16,39.19,39.15,39.19,18900.0,29.6891,29.7119,29.6815,29.7119,18900.0
2013-12-04 10:00:00,39.15,39.28,39.15,39.24,77200.0,29.6815,29.7801,29.6815,29.7498,77200.0
2013-12-04 10:05:00,39.25,39.31,39.24,39.3,34300.0,29.7573,29.8028,29.7498,29.7953,34300.0
2013-12-04 10:10:00,39.31,39.39,39.31,39.39,31900.0,29.8028,29.8635,29.8028,29.8635,31900.0
2013-12-04 10:15:00,39.39,39.46,39.38,39.45,41700.0,29.8635,29.9166,29.8559,29.909,41700.0
2013-12-04 10:20:00,39.46,39.51,39.45,39.47,60200.0,29.9166,29.9545,29.909,29.9241,60200.0
2013-12-04 10:25:00,39.46,39.48,39.39,39.43,67400.0,29.9166,29.9317,29.8635,29.8938,67400.0
2013-12-04 10:30:00,39.43,39.45,39.41,39.42,9700.0,29.8938,29.909,29.8786,29.8862,9700.0
2013-12-04 10:35:00,39.41,39.47,39.41,39.43,15800.0,29.8786,29.9241,29.8786,29.8938,15800.0
2013-12-04 10:40:00,39.43,39.44,39.41,39.41,13500.0,29.8938,29.9014,29.8786,29.8786,13500.0
2013-12-04 10:45:00,39.4,39.41,39.39,39.4,7500.0,29.8711,29.8786,29.8635,29.8711,7500.0
2013-12-04 10:50:00,39.43,39.44,39.41,39.44,7300.0,29.8938,29.9014,29.8786,29.9014,7300.0
2013-12-04 10:55:00,39.45,39.46,39.41,39.43,8100.0,29.909,29.9166,29.8786,29.8938,8100.0
2013-12-04 11:00:00,39.42,39.49,39.41,39.48,57800.0,29.8862,29.9393,29.8786,29.9317,57800.0
2013-12-04 11:05:00,39.48,39.48,39.45,39.45,34700.0,29.9317,29.9317,29.909,29.909,34700.0
2013-12-04 11:10:00,39.46,39.48,39.45,39.46,14100.0,29.9166,29.9317,29.909,29.9166,14100.0
2013-12-04 11:15:00,39.46,39.46,39.42,39.42,8000.0,29.9166,29.9166,29.8862,29.8862,8000.0
2013-12-04 11:20:00,39.42,39.44,39.41,39.42,8500.0,29.8862,29.9014,29.8786,29.8862,8500.0
2013-12-04 11:25:00,39.42,39.42,39.41,39.42,9600.0,29.8862,29.8862,29.8786,29.8862,9600.0
2013-12-04 11:30:00,39.42,39.43,39.41,39.41,9600.0,29.8862,29.8938,29.8786,29.8786,9600.0
2013-12-04 11:35:00,39.41,39.43,39.4,39.4,36400.0,29.8786,29.8938,29.8711,29.8711,36400.0
2013-12-04 11:40:00,39.4,39.45,39.39,39.45,17700.0,29.8711,29.909,29.8635,29.909,17700.0
2013-12-04 11:45:00,39.45,39.46,39.39,39.39,14900.0,29.909,29.9166,29.8635,29.8635,14900.0
2013-12-04 11:50:00,39.4,39.41,39.39,39.41,6200.0,29.8711,29.8786,29.8635,29.8786,6200.0
2013-12-04 11:55:00,39.41,39.43,39.41,39.42,7300.0,29.8786,29.8938,29.8786,29.8862,7300.0
2013-12-04 12:00:00,39.42,39.43,39.33,39.34,27100.0,29.8862,29.8938,29.818,29.8256,27100.0
2013-12-04 12:05:00,39.34,39.37,39.33,39.34,4600.0,29.8256,29.8483,29.818,29.8256,4600.0
2013-12-04 12:10:00,39.34,39.34,39.3,39.3,14600.0,29.8256,29.8256,29.7953,29.7953,14600.0
2013-12-04 12:15:00,39.3,39.3,39.26,39.26,15900.0,29.7953,29.7953,29.7649,29.7649,15900.0
2013-12-04 12:20:00,39.25,39.25,39.23,39.25,9800.0,29.7573,29.7573,29.7422,29.7573,9800.0
2013-12-04 12:25:00,39.24,39.24,39.18,39.18,17000.0,29.7498,29.7498,29.7043,29.7043,17000.0
2013-12-04 12:30:00,39.18,39.24,39.18,39.23,20200.0,29.7043,29.7498,29.7043,29.7422,20200.0
2013-12-04 12:35:00,39.23,39.25,39.21,39.22,25100.0,29.7422,29.7573,29.727,29.7346,25100.0
2013-12-04 12:40:00,39.22,39.23,39.22,39.23,1900.0,29.7346,29.7422,29.7346,29.7422,1900.0
2013-12-04 12:45:00,39.24,39.25,39.19,39.19,3200.0,29.7498,29.7573,29.7119,29.7119,3200.0
2013-12-04 12:50:00,39.2,39.2,39.19,39.2,3500.0,29.7194,29.7194,29.7119,29.7194,3500.0
2013-12-04 12:55:00,39.2,39.2,39.19,39.19,2600.0,29.7194,29.7194,29.7119,29.7119,2600.0
2013-12-04 13:00:00,39.19,39.23,39.19,39.23,8800.0,29.7119,29.7422,29.7119,29.7422,8800.0
2013-12-04 13:05:00,39.22,39.23,39.18,39.2,6000.0,29.7346,29.7422,29.7043,29.7194,6000.0
2013-12-04 13:10:00,39.19,39.19,39.15,39.16,10700.0,29.7119,29.7119,29.6815,29.6891,10700.0
2013-12-04 13:15:00,39.15,39.16,39.12,39.13,9800.0,29.6815,29.6891,29.6588,29.6664,9800.0
2013-12-04 13:20:00,39.13,39.14,39.04,39.06,38600.0,29.6664,29.6739,29.5981,29.6133,38600.0
2013-12-04 13:25:00,39.05,39.08,39.01,39.01,38100.0,29.6057,29.6285,29.5754,29.5754,38100.0
2013-12-04 13:30:00,39.01,39.01,38.87,38.96,33900.0,29.5754,29.5754,29.4692,29.5375,33900.0
2013-12-04 13:35:00,38.97,38.99,38.96,38.99,9800.0,29.5451,29.5602,29.5375,29.5602,9800.0
2013-12-04 13:40:00,38.99,39.01,38.98,38.99,9100.0,29.5602,29.5754,29.5526,29.5602,9100.0
2013-12-04 13:45:00,38.99,39.03,38.99,39.02,3500.0,29.5602,29.5906,29.5602,29.583,3500.0
2013-12-04 13:50:00,39.01,39.03,39.0,39.03,3300.0,29.5754,29.5906,29.5678,29.5906,3300.0
2013-12-04 13:55:00,39.02,39.02,38.98,39.0,14000.0,29.583,29.583,29.5526,29.5678,14000.0
2013-12-04 14:00:00,39.0,39.05,39.0,39.05,7900.0,29.5678,29.6057,29.5678,29.6057,7900.0
2013-12-04 14:05:00,39.05,39.06,39.03,39.03,6500.0,29.6057,29.6133,29.5906,29.5906,6500.0
2013-12-04 14:10:00,39.03,39.12,39.03,39.1,12400.0,29.5906,29.6588,29.5906,29.6436,12400.0
2013-12-04 14:15:00,39.1,39.14,39.08,39.13,8600.0,29.6436,29.6739,29.6285,29.6664,8600.0
2013-12-04 14:20:00,39.14,39.14,39.1,39.13,11800.0,29.6739,29.6739,29.6436,29.6664,11800.0
2013-12-04 14:25:00,39.12,39.17,39.12,39.16,67900.0,29.6588,29.6967,29.6588,29.6891,67900.0
2013-12-04 14:30:00,39.15,39.17,39.14,39.16,14000.0,29.6815,29.6967,29.6739,29.6891,14000.0
2013-12-04 14:35:00,39.17,39.2,39.17,39.18,35000.0,29.6967,29.7194,29.6967,29.7043,35000.0
2013-12-04 14:40:00,39.17,39.19,39.17,39.19,6500.0,29.6967,29.7119,29.6967,29.7119,6500.0
2013-12-04 14:45:00,39.2,39.21,39.18,39.21,68100.0,29.7194,29.727,29.7043,29.727,68100.0
2013-12-04 14:50:00,39.21,39.23,39.2,39.22,15800.0,29.727,29.7422,29.7194,29.7346,15800.0
2013-12-04 14:55:00,39.22,39.23,39.2,39.21,13300.0,29.7346,29.7422,29.7194,29.727,13300.0
2013-12-04 15:00:00,39.21,39.22,39.2,39.2,14900.0,29.727,29.7346,29.7194,29.7194,14900.0
2013-12-04 15:05:00,39.19,39.21,39.19,39.2,21500.0,29.7119,29.727,29.7119,29.7194,21500.0
2013-12-04 15:10:00,39.2,39.22,39.2,39.21,7600.0,29.7194,29.7346,29.7194,29.727,7600.0
2013-12-04 15:15:00,39.22,39.27,39.22,39.27,12500.0,29.7346,29.7725,29.7346,29.7725,12500.0
2013-12-04 15:20:00,39.26,39.27,39.22,39.23,15100.0,29.7649,29.7725,29.7346,29.7422,15100.0
2013-12-04 15:25:00,39.22,39.25,39.21,39.25,9300.0,29.7346,29.7573,29.727,29.7573,9300.0
2013-12-04 15:30:00,39.24,39.26,39.22,39.25,39400.0,29.7498,29.7649,29.7346,29.7573,39400.0
2013-12-04 15:35:00,39.26,39.28,39.25,39.28,23700.0,29.7649,29.7801,29.7573,29.7801,23700.0
2013-12-04 15:40:00,39.27,39.3,39.27,39.29,18300.0,29.7725,29.7953,29.7725,29.7877,18300.0
2013-12-04 15:45:00,39.28,39.28,39.26,39.27,24700.0,29.7801,29.7801,29.7649,29.7725,24700.0
2013-12-04 15:50:00,39.27,39.28,39.26,39.27,87600.0,29.7725,29.7801,29.7649,29.7725,87600.0
2013-12-04 15:55:00,39.27,39.27,39.23,39.24,80500.0,29.7725,29.7725,29.7422,29.7498,80500.0
2013-12-05 09:30:00,39.15,39.19,39.06,39.08,23200.0,29.6815,29.7119,29.6133,29.6285,23200.0
2013-12-05 09:35:00,39.06,39.14,39.06,39.11,14800.0,29.6133,29.6739,29.6133,29.6512,14800.0
2013-12-05 09:40:00,39.12,39.12,39.08,39.11,11000.0,29.6588,29.6588,29.6285,29.6512,11000.0
2013-12-05 09:45:00,39.12,39.13,39.09,39.1,19300.0,29.6588,29.6664,29.636,29.6436,19300.0
2013-12-05 09:50:00,39.11,39.23,39.1,39.19,37200.0,29.6512,29.7422,29.6436,29.7119,37200.0
2013-12-05 09:55:00,39.21,39.21,39.18,39.19,11800.0,29.727,29.727,29.7043,29.7119,11800.0
2013-12-05 10:00:00,39.21,39.25,39.19,39.25,13000.0,29.727,29.7573,29.7119,29.7573,13000.0
2013-12-05 10:05:00,39.25,39.32,39.23,39.31,89500.0,29.7573,29.8104,29.7422,29.8028,89500.0
2013-12-05 10:10:00,39.32,39.33,39.26,39.27,17900.0,29.8104,29.818,29.7649,29.7725,17900.0
2013-12-05 10:15:00,39.26,39.26,39.22,39.26,22800.0,29.7649,29.7649,29.7346,29.7649,22800.0
2013-12-05 10:20:00,39.25,39.25,39.18,39.19,6800.0,29.7573,29.7573,29.7043,29.7119,6800.0
2013-12-05 10:25:00,39.18,39.22,39.18,39.21,27000.0,29.7043,29.7346,29.7043,29.727,27000.0
2013-12-05 10:30:00,39.22,39.23,39.16,39.16,26000.0,29.7346,29.7422,29.6891,29.6891,26000.0
2013-12-05 10:35:00,39.15,39.16,39.13,39.16,20600.0,29.6815,29.6891,29.6664,29.6891,20600.0
2013-12-05 10:40:00,39.14,39.14,39.1,39.1,16100.0,29.6739,29.6739,29.6436,29.6436,16100.0
2013-12-05 10:45:00,39.1,39.11,39.07,39.09,11500.0,29.6436,29.6512,29.6209,29.636,11500.0
2013-12-05 10:50:00,39.1,39.12,39.09,39.09,4700.0,29.6436,29.6588,29.636,29.636,4700.0
2013-12-05 10:55:00,39.1,39.1,39.07,39.08,4800.0,29.6436,29.6436,29.6209,29.6285,4800.0
2013-12-05 11:00:00,39.08,39.1,39.06,39.09,10100.0,29.6285,29.6436,29.6133,29.636,10100.0
2013-12-05 11:05:00,39.1,39.12,39.08,39.08,7000.0,29.6436,29.6588,29.6285,29.6285,7000.0
2013-12-05 11:10:00,39.08,39.12,39.07,39.11,9600.0,29.6285,29.6588,29.6209,29.6512,9600.0
2013-12-05 11:15:00,39.09,39.15,39.08,39.14,8600.0,29.636,29.6815,29.6285,29.6739,8600.0
2013-12-05 11:20:00,39.14,39.15,39.12,39.15,4500.0,29.6739,29.6815,29.6588,29.6815,4500.0
2013-12-05 11:25:00,39.15,39.15,39.12,39.13,8900.0,29.6815,29.6815,29.6588,29.6664,8900.0
2013-12-05 11:30:00,39.12,39.14,39.11,39.12,72700.0,29.6588,29.6739,29.6512,29.6588,72700.0
2013-12-05 11:35:00,39.11,39.12,39.09,39.12,13500.0,29.6512,29.6588,29.636,29.6588,13500.0
2013-12-05 11:40:00,39.12,39.13,39.1,39.13,5400.0,29.6588,29.6664,29.6436,29.6664,5400.0
2013-12-05 11:45:00,39.13,39.13,39.1,39.12,21200.0,29.6664,29.6664,29.6436,29.6588,21200.0
2013-12-05 11:50:00,39.12,39.15,39.12,39.14,7700.0,29.6588,29.6815,29.6588,29.6739,7700.0
2013-12-05 11:55:00,39.14,39.15,39.12,39.13,5500.0,29.6739,29.6815,29.6588,29.6664,5500.0
2013-12-05 12:00:00,39.13,39.16,39.13,39.16,11000.0,29.6664,29.6891,29.6664,29.6891,11000.0
2013-12-05 12:05:00,39.16,39.19,39.16,39.16,9900.0,29.6891,29.7119,29.6891,29.6891,9900.0
2013-12-05 12:10:00,39.17,39.19,39.17,39.19,2800.0,29.6967,29.7119,29.6967,29.7119,2800.0
2013-12-05 12:15:00,39.19,39.19,39.16,39.16,7600.0,29.7119,29.7119,29.6891,29.6891,7600.0
2013-12-05 12:20:00,39.16,39.16,39.13,39.13,8200.0,29.6891,29.6891,29.6664,29.6664,8200.0
2013-12-05 12:25:00,39.14,39.16,39.14,39.14,8500.0,29.6739,29.6891,29.6739,29.6739,8500.0
2013-12-05 12:30:00,39.15,39.15,39.14,39.15,2600.0,29.6815,29.6815,29.6739,29.6815,2600.0
2013-12-05 12:35:00,39.15,39.18,39.15,39.18,4700.0,29.6815,29.7043,29.6815,29.7043,4700.0
2013-12-05 12:40:00,39.18,39.24,39.18,39.24,13700.0,29.7043,29.7498,29.7043,29.7498,13700.0
2013-12-05 12:45:00,39.24,39.27,39.23,39.26,35200.0,29.7498,29.7725,29.7422,29.7649,35200.0
2013-12-05 12:50:00,39.26,39.27,39.25,39.26,10100.0,29.7649,29.7725,29.7573,29.7649,10100.0
2013-12-05 12:55:00,39.26,39.3,39.26,39.27,18900.0,29.7649,29.7953,29.7649,29.7725,18900.0
2013-12-05 13:00:00,39.28,39.28,39.25,39.27,11100.0,29.7801,29.7801,29.7573,29.7725,11100.0
2013-12-05 13:05:00,39.28,39.29,39.27,39.28,8100.0,29.7801,29.7877,29.7725,29.7801,8100.0
2013-12-05 13:10:00,39.27,39.28,39.26,39.26,3600.0,29.7725,29.7801,29.7649,29.7649,3600.0
2013-12-05 13:15:00,39.25,39.26,39.22,39.25,35200.0,29.7573,29.7649,29.7346,29.7573,35200.0
2013-12-05 13:20:00,39.25,39.26,39.21,39.22,32500.0,29.7573,29.7649,29.727,29.7346,32500.0
2013-12-05 13:25:00,39.22,39.22,39.17,39.2,5000.0,29.7346,29.7346,29.6967,29.7194,5000.0
2013-12-05 13:30:00,39.19,39.19,39.18,39.19,1400.0,29.7119,29.7119,29.7043,29.7119,1400.0
2013-12-05 13:35:00,39.19,39.22,39.19,39.21,8000.0,29.7119,29.7346,29.7119,29.727,8000.0
2013-12-05 13:40:00,39.2,39.24,39.2,39.24,24000.0,29.7194,29.7498,29.7194,29.7498,24000.0
2013-12-05 13:45:00,39.24,39.24,39.2,39.2,4100.0,29.7498,29.7498,29.7194,29.7194,4100.0
2013-12-05 13:50:00,39.21,39.22,39.21,39.22,4900.0,29.727,29.7346,29.727,29.7346,4900.0
2013-12-05 13:55:00,39.21,39.24,39.21,39.24,6200.0,29.727,29.7498,29.727,29.7498,6200.0
2013-12-05 14:00:00,39.25,39.29,39.24,39.29,6100.0,29.7573,29.7877,29.7498,29.7877,6100.0
2013-12-05 14:05:00,39.29,39.3,39.26,39.26,63400.0,29.7877,29.7953,29.7649,29.7649,63400.0
2013-12-05 14:10:00,39.26,39.26,39.22,39.22,32800.0,29.7649,29.7649,29.7346,29.7346,32800.0
2013-12-05 14:15:00,39.22,39.25,39.21,39.25,9500.0,29.7346,29.7573,29.727,29.7573,9500.0
2013-12-05 14:20:00,39.25,39.26,39.24,39.24,3600.0,29.7573,29.7649,29.7498,29.7498,3600.0
2013-12-05 14:25:00,39.24,39.26,39.22,39.26,20100.0,29.7498,29.7649,29.7346,29.7649,20100.0
2013-12-05 14:30:00,39.26,39.26,39.23,39.24,7800.0,29.7649,29.7649,29.7422,29.7498,7800.0
2013-12-05 14:35:00,39.24,39.27,39.24,39.27,6600.0,29.7498,29.7725,29.7498,29.7725,6600.0
2013-12-05 14:40:00,39.27,39.27,39.25,39.26,7600.0,29.7725,29.7725,29.7573,29.7649,7600.0
2013-12-05 14:45:00,39.26,39.27,39.24,39.25,7500.0,29.7649,29.7725,29.7498,29.7573,7500.0
2013-12-05 14:50:00,39.25,39.26,39.23,39.23,9500.0,29.7573,29.7649,29.7422,29.7422,9500.0
2013-12-05 14:55:00,39.23,39.23,39.18,39.19,22000.0,29.7422,29.7422,29.7043,29.7119,22000.0
2013-12-05 15:00:00,39.18,39.2,39.17,39.2,13700.0,29.7043,29.7194,29.6967,29.7194,13700.0
2013-12-05 15:05:00,39.2,39.21,39.18,39.21,30500.0,29.7194,29.727,29.7043,29.727,30500.0
2013-12-05 15:10:00,39.2,39.2,39.17,39.2,10800.0,29.7194,29.7194,29.6967,29.7194,10800.0
2013-12-05 15:15:00,39.2,39.2,39.17,39.18,3800.0,29.7194,29.7194,29.6967,29.7043,3800.0
2013-12-05 15:20:00,39.18,39.18,39.16,39.18,3600.0,29.7043,29.7043,29.6891,29.7043,3600.0
2013-12-05 15:25:00,39.19,39.21,39.19,39.19,6000.0,29.7119,29.727,29.7119,29.7119,6000.0
2013-12-05 15:30:00,39.18,39.22,39.17,39.22,17700.0,29.7043,29.7346,29.6967,29.7346,17700.0
2013-12-05 15:35:00,39.22,39.25,39.22,39.24,28600.0,29.7346,29.7573,29.7346,29.7498,28600.0
2013-12-05 15:40:00,39.23,39.24,39.19,39.19,26900.0,29.7422,29.7498,29.7119,29.7119,26900.0
2013-12-05 15:45:00,39.18,39.19,39.17,39.18,15200.0,29.7043,29.7119,29.6967,29.7043,15200.0
2013-12-05 15:50:00,39.18,39.22,39.18,39.21,54300.0,29.7043,29.7346,29.7043,29.727,54300.0
2013-12-05 15:55:00,39.2,39.24,39.19,39.23,28300.0,29.7194,29.7498,29.7119,29.7422,28300.0
2013-12-06 09:30:00,39.66,39.84,39.6,39.81,66000.0,30.0682,30.2047,30.0227,30.1819,66000.0
2013-12-06 09:35:00,39.83,39.83,39.75,39.75,8300.0,30.1971,30.1971,30.1364,30.1364,8300.0
2013-12-06 09:40:00,39.75,39.85,39.75,39.85,78200.0,30.1364,30.2122,30.1364,30.2122,78200.0
2013-12-06 09:45:00,39.85,39.89,39.82,39.86,63100.0,30.2122,30.2426,30.1895,30.2198,63100.0
2013-12-06 09:50:00,39.86,39.93,39.82,39.93,26900.0,30.2198,30.2729,30.1895,30.2729,26900.0
2013-12-06 09:55:00,39.93,39.95,39.85,39.9,19100.0,30.2729,30.2881,30.2122,30.2501,19100.0
2013-12-06 10:00:00,39.9,39.94,39.81,39.87,39200.0,30.2501,30.2805,30.1819,30.2274,39200.0
2013-12-06 10:05:00,39.87,39.94,39.85,39.91,35900.0,30.2274,30.2805,30.2122,30.2577,35900.0
2013-12-06 10:10:00,39.9,39.92,39.87,39.9,19400.0,30.2501,30.2653,30.2274,30.2501,19400.0
2013-12-06 10:15:00,39.9,39.94,39.9,39.91,23600.0,30.2501,30.2805,30.2501,30.2577,23600.0
2013-12-06 10:20:00,39.91,39.92,39.85,39.85,45100.0,30.2577,30.2653,30.2122,30.2122,45100.0
2013-12-06 10:25:00,39.85,39.86,39.73,39.73,24800.0,30.2122,30.2198,30.1213,30.1213,24800.0
2013-12-06 10:30:00,39.73,39.86,39.7,39.86,112100.0,30.1213,30.2198,30.0985,30.2198,112100.0
2013-12-06 10:35:00,39.86,39.9,39.86,39.87,38600.0,30.2198,30.2501,30.2198,30.2274,38600.0
2013-12-06 10:40:00,39.87,39.9,39.81,39.83,19500.0,30.2274,30.2501,30.1819,30.1971,19500.0
2013-12-06 10:45:00,39.82,39.85,39.81,39.83,16600.0,30.1895,30.2122,30.1819,30.1971,16600.0
2013-12-06 10:50:00,39.83,39.86,39.82,39.84,17300.0,30.1971,30.2198,30.1895,30.2047,17300.0
2013-12-06 10:55:00,39.85,39.9,39.85,39.89,11200.0,30.2122,30.2501,30.2122,30.2426,11200.0
2013-12-06 11:00:00,39.88,39.91,39.86,39.9,27300.0,30.235,30.2577,30.2198,30.2501,27300.0
2013-12-06 11:05:00,39.89,39.92,39.87,39.89,42200.0,30.2426,30.2653,30.2274,30.2426,42200.0
2013-12-06 11:10:00,39.89,39.89,39.83,39.86,36700.0,30.2426,30.2426,30.1971,30.2198,36700.0
2013-12-06 11:15:00,39.85,39.88,39.85,39.86,29900.0,30.2122,30.235,30.2122,30.2198,29900.0
2013-12-06 11:20:00,39.85,39.87,39.84,39.86,17600.0,30.2122,30.2274,30.2047,30.2198,17600.0
2013-12-06 11:25:00,39.86,39.88,39.84,39.86,86200.0,30.2198,30.235,30.2047,30.2198,86200.0
2013-12-06 11:30:00,39.86,39.92,39.86,39.92,33400.0,30.2198,30.2653,30.2198,30.2653,33400.0
2013-12-06 11:35:00,39.91,39.92,39.91,39.91,8900.0,30.2577,30.2653,30.2577,30.2577,8900.0
2013-12-06 11:40:00,39.91,39.95,39.91,39.95,19400.0,30.2577,30.2881,30.2577,30.2881,19400.0
2013-12-06 11:45:00,39.96,39.99,39.96,39.99,17500.0,30.2956,30.3184,30.2956,30.3184,17500.0
2013-12-06 11:50:00,39.99,40.0,39.97,39.99,20900.0,30.3184,30.326,30.3032,30.3184,20900.0
2013-12-06 11:55:00,39.99,40.0,39.98,40.0,29500.0,30.3184,30.326,30.3108,30.326,29500.0
2013-12-06 12:00:00,39.99,40.0,39.99,39.99,6900.0,30.3184,30.326,30.3184,30.3184,6900.0
2013-12-06 12:05:00,39.99,39.99,39.97,39.97,6100.0,30.3184,30.3184,30.3032,30.3032,6100.0
2013-12-06 12:10:00,39.97,39.99,39.97,39.99,2400.0,30.3032,30.3184,30.3032,30.3184,2400.0
2013-12-06 12:15:00,39.99,39.99,39.96,39.98,31900.0,30.3184,30.3184,30.2956,30.3108,31900.0
2013-12-06 12:20:00,39.98,39.99,39.97,39.99,9100.0,30.3108,30.3184,30.3032,30.3184,9100.0
2013-12-06 12:25:00,39.99,39.99,39.96,39.96,14900.0,30.3184,30.3184,30.2956,30.2956,14900.0
2013-12-06 12:30:00,39.97,40.01,39.97,39.99,32800.0,30.3032,30.3335,30.3032,30.3184,32800.0
2013-12-06 12:35:00,39.99,40.04,39.98,40.04,17200.0,30.3184,30.3563,30.3108,30.3563,17200.0
2013-12-06 12:40:00,40.04,40.05,40.02,40.02,25100.0,30.3563,30.3639,30.3411,30.3411,25100.0
2013-12-06 12:45:00,40.01,40.04,40.01,40.03,12900.0,30.3335,30.3563,30.3335,30.3487,12900.0
2013-12-06 12:50:00,40.03,40.03,40.02,40.02,6200.0,30.3487,30.3487,30.3411,30.3411,6200.0
2013-12-06 12:55:00,40.02,40.08,40.02,40.08,34200.0,30.3411,30.3866,30.3411,30.3866,34200.0
2013-12-06 13:00:00,40.07,40.08,40.05,40.06,37000.0,30.379,30.3866,30.3639,30.3714,37000.0
2013-12-06 13:05:00,40.06,40.07,40.03,40.03,13300.0,30.3714,30.379,30.3487,30.3487,13300.0
2013-12-06 13:10:00,40.03,40.04,40.02,40.02,8500.0,30.3487,30.3563,30.3411,30.3411,8500.0
2013-12-06 13:15:00,40.02,40.04,40.02,40.04,9100.0,30.3411,30.3563,30.3411,30.3563,9100.0
2013-12-06 13:20:00,40.04,40.05,40.04,40.05,2500.0,30.3563,30.3639,30.3563,30.3639,2500.0
2013-12-06 13:25:00,40.05,40.05,40.04,40.05,11800.0,30.3639,30.3639,30.3563,30.3639,11800.0
2013-12-06 13:30:00,40.04,40.06,40.04,40.05,18500.0,30.3563,30.3714,30.3563,30.3639,18500.0
2013-12-06 13:35:00,40.05,40.09,40.05,40.06,42300.0,30.3639,30.3942,30.3639,30.3714,42300.0
2013-12-06 13:40:00,40.07,40.09,40.07,40.09,31100.0,30.379,30.3942,30.379,30.3942,31100.0
2013-12-06 13:45:00,40.09,40.09,40.07,40.08,9300.0,30.3942,30.3942,30.379,30.3866,9300.0
2013-12-06 13:50:00,40.08,40.08,40.05,40.05,21000.0,30.3866,30.3866,30.3639,30.3639,21000.0
2013-12-06 13:55:00,40.05,40.06,40.03,40.03,12600.0,30.3639,30.3714,30.3487,30.3487,12600.0
2013-12-06 14:00:00,40.04,40.05,40.04,40.05,4200.0,30.3563,30.3639,30.3563,30.3639,4200.0
2013-12-06 14:05:00,40.05,40.08,40.05,40.08,54000.0,30.3639,30.3866,30.3639,30.3866,54000.0
2013-12-06 14:10:00,40.07,40.08,40.06,40.07,23400.0,30.379,30.3866,30.3714,30.379,23400.0
2013-12-06 14:15:00,40.06,40.06,40.03,40.03,9300.0,30.3714,30.3714,30.3487,30.3487,9300.0
2013-12-06 14:20:00,40.03,40.04,40.03,40.03,4000.0,30.3487,30.3563,30.3487,30.3487,4000.0
2013-12-06 14:25:00,40.04,40.04,40.03,40.04,8700.0,30.3563,30.3563,30.3487,30.3563,8700.0
2013-12-06 14:30:00,40.03,40.05,40.03,40.03,31600.0,30.3487,30.3639,30.3487,30.3487,31600.0
2013-12-06 14:35:00,40.02,40.03,40.02,40.02,10200.0,30.3411,30.3487,30.3411,30.3411,10200.0
2013-12-06 14:40:00,40.02,40.03,40.02,40.02,11900.0,30.3411,30.3487,30.3411,30.3411,11900.0
2013-12-06 14:45:00,40.02,40.03,40.0,40.0,45300.0,30.3411,30.3487,30.326,30.326,45300.0
2013-12-06 14:50:00,39.99,40.0,39.97,39.97,50900.0,30.3184,30.326,30.3032,30.3032,50900.0
2013-12-06 14:55:00,39.96,39.98,39.94,39.98,32300.0,30.2956,30.3108,30.2805,30.3108,32300.0
2013-12-06 15:00:00,39.98,39.98,39.96,39.97,47400.0,30.3108,30.3108,30.2956,30.3032,47400.0
2013-12-06 15:05:00,39.96,39.96,39.93,39.93,14200.0,30.2956,30.2956,30.2729,30.2729,14200.0
2013-12-06 15:10:00,39.92,39.92,39.91,39.91,14000.0,30.2653,30.2653,30.2577,30.2577,14000.0
2013-12-06 15:15:00,39.91,39.92,39.88,39.89,72500.0,30.2577,30.2653,30.235,30.2426,72500.0
2013-12-06 15:20:00,39.89,39.92,39.89,39.89,29700.0,30.2426,30.2653,30.2426,30.2426,29700.0
2013-12-06 15:25:00,39.89,39.9,39.88,39.89,8800.0,30.2426,30.2501,30.235,30.2426,8800.0
2013-12-06 15:30:00,39.89,39.96,39.89,39.95,75400.0,30.2426,30.2956,30.2426,30.2881,75400.0
2013-12-06 15:35:00,39.95,39.96,39.91,39.91,57300.0,30.2881,30.2956,30.2577,30.2577,57300.0
2013-12-06 15:40:00,39.91,39.93,39.89,39.9,43400.0,30.2577,30.2729,30.2426,30.2501,43400.0
2013-12-06 15:45:00,39.9,39.93,39.9,39.91,26700.0,30.2501,30.2729,30.2501,30.2577,26700.0
2013-12-06 15:50:00,39.91,39.95,39.91,39.94,67800.0,30.2577,30.2881,30.2577,30.2805,67800.0
2013-12-06 15:55:00,39.93,39.94,39.9,39.94,108300.0,30.2729,30.2805,30.2501,30.2805,108300.0
2013-12-09 09:30:00,39.99,40.1,39.98,39.99,51000.0,30.3184,30.4018,30.3108,30.3184,51000.0
2013-12-09 09:35:00,39.98,40.01,39.97,40.0,28900.0,30.3108,30.3335,30.3032,30.326,28900.0
2013-12-09 09:40:00,39.98,40.0,39.96,39.97,20200.0,30.3108,30.326,30.2956,30.3032,20200.0
2013-12-09 09:45:00,39.97,40.02,39.96,40.01,31800.0,30.3032,30.3411,30.2956,30.3335,31800.0
2013-12-09 09:50:00,40.02,40.04,40.01,40.03,9300.0,30.3411,30.3563,30.3335,30.3487,9300.0
2013-12-09 09:55:00,40.03,40.1,40.03,40.07,52700.0,30.3487,30.4018,30.3487,30.379,52700.0
2013-12-09 10:00:00,40.07,40.07,39.99,39.99,49700.0,30.379,30.379,30.3184,30.3184,49700.0
2013-12-09 10:05:00,39.99,39.99,39.86,39.86,22500.0,30.3184,30.3184,30.2198,30.2198,22500.0
2013-12-09 10:10:00,39.87,39.87,39.81,39.83,24500.0,30.2274,30.2274,30.1819,30.1971,24500.0
2013-12-09 10:15:00,39.82,39.83,39.78,39.78,29600.0,30.1895,30.1971,30.1592,30.1592,29600.0
2013-12-09 10:20:00,39.78,39.8,39.77,39.8,60900.0,30.1592,30.1743,30.1516,30.1743,60900.0
2013-12-09 10:25:00,39.8,39.8,39.77,39.78,44000.0,30.1743,30.1743,30.1516,30.1592,44000.0
2013-12-09 10:30:00,39.78,39.78,39.72,39.76,22000.0,30.1592,30.1592,30.1137,30.144,22000.0
2013-12-09 10:35:00,39.77,39.8,39.77,39.78,15700.0,30.1516,30.1743,30.1516,30.1592,15700.0
2013-12-09 10:40:00,39.77,39.78,39.75,39.76,12800.0,30.1516,30.1592,30.1364,30.144,12800.0
2013-12-09 10:45:00,39.76,39.76,39.72,39.72,17700.0,30.144,30.144,30.1137,30.1137,17700.0
2013-12-09 10:50:00,39.72,39.78,39.72,39.78,12400.0,30.1137,30.1592,30.1137,30.1592,12400.0
2013-12-09 10:55:00,39.78,39.78,39.75,39.77,7600.0,30.1592,30.1592,30.1364,30.1516,7600.0
2013-12-09 11:00:00,39.77,39.77,39.76,39.77,15900.0,30.1516,30.1516,30.144,30.1516,15900.0
2013-12-09 11:05:00,39.76,39.8,39.76,39.79,15600.0,30.144,30.1743,30.144,30.1667,15600.0
2013-12-09 11:10:00,39.8,39.81,39.77,39.81,25300.0,30.1743,30.1819,30.1516,30.1819,25300.0
2013-12-09 11:15:00,39.81,39.82,39.79,39.8,14400.0,30.1819,30.1895,30.1667,30.1743,14400.0
2013-12-09 11:20:00,39.79,39.82,39.78,39.82,20000.0,30.1667,30.1895,30.1592,30.1895,20000.0
2013-12-09 11:25:00,39.82,39.83,39.82,39.82,21100.0,30.1895,30.1971,30.1895,30.1895,21100.0
2013-12-09 11:30:00,39.82,39.85,39.82,39.82,20600.0,30.1895,30.2122,30.1895,30.1895,20600.0
2013-12-09 11:35:00,39.82,39.82,39.8,39.81,9300.0,30.1895,30.1895,30.1743,30.1819,9300.0
2013-12-09 11:40:00,39.82,39.84,39.81,39.84,22800.0,30.1895,30.2047,30.1819,30.2047,22800.0
2013-12-09 11:45:00,39.83,39.91,39.83,39.91,50200.0,30.1971,30.2577,30.1971,30.2577,50200.0
2013-12-09 11:50:00,39.9,39.94,39.9,39.94,10200.0,30.2501,30.2805,30.2501,30.2805,10200.0
2013-12-09 11:55:00,39.93,39.95,39.92,39.92,8900.0,30.2729,30.2881,30.2653,30.2653,8900.0
2013-12-09 12:00:00,39.92,39.93,39.92,39.93,7300.0,30.2653,30.2729,30.2653,30.2729,7300.0
2013-12-09 12:05:00,39.92,39.92,39.87,39.87,19600.0,30.2653,30.2653,30.2274,30.2274,19600.0
2013-12-09 12:10:00,39.87,39.88,39.86,39.88,1500.0,30.2274,30.235,30.2198,30.235,1500.0
2013-12-09 12:15:00,39.88,39.91,39.88,39.91,10400.0,30.235,30.2577,30.235,30.2577,10400.0
2013-12-09 12:20:00,39.91,39.91,39.89,39.89,3600.0,30.2577,30.2577,30.2426,30.2426,3600.0
2013-12-09 12:25:00,39.9,39.9,39.87,39.87,10500.0,30.2501,30.2501,30.2274,30.2274,10500.0
2013-12-09 12:30:00,39.87,39.87,39.86,39.87,13300.0,30.2274,30.2274,30.2198,30.2274,13300.0
2013-12-09 12:35:00,39.87,39.89,39.87,39.89,7300.0,30.2274,30.2426,30.2274,30.2426,7300.0
2013-12-09 12:40:00,39.89,39.92,39.88,39.92,3100.0,30.2426,30.2653,30.235,30.2653,3100.0
2013-12-09 12:45:00,39.92,39.93,39.92,39.93,4700.0,30.2653,30.2729,30.2653,30.2729,4700.0
2013-12-09 12:50:00,39.93,39.94,39.92,39.92,6100.0,30.2729,30.2805,30.2653,30.2653,6100.0
2013-12-09 12:55:00,39.92,39.95,39.91,39.95,3000.0,30.2653,30.2881,30.2577,30.2881,3000.0
2013-12-09 13:00:00,39.95,39.96,39.91,39.92,51500.0,30.2881,30.2956,30.2577,30.2653,51500.0
2013-12-09 13:05:00,39.92,39.92,39.91,39.91,5900.0,30.2653,30.2653,30.2577,30.2577,5900.0
2013-12-09 13:10:00,39.91,39.92,39.91,39.92,300.0,30.2577,30.2653,30.2577,30.2653,300.0
2013-12-09 13:15:00,39.92,39.92,39.91,39.91,700.0,30.2653,30.2653,30.2577,30.2577,700.0
2013-12-09 13:20:00,39.91,39.94,39.91,39.92,24700.0,30.2577,30.2805,30.2577,30.2653,24700.0
2013-12-09 13:25:00,39.92,39.93,39.89,39.9,92400.0,30.2653,30.2729,30.2426,30.2501,92400.0
2013-12-09 13:30:00,39.9,39.9,39.89,39.89,197400.0,30.2501,30.2501,30.2426,30.2426,197400.0
2013-12-09 13:35:00,39.89,39.89,39.83,39.83,95600.0,30.2426,30.2426,30.1971,30.1971,95600.0
2013-12-09 13:40:00,39.83,39.83,39.81,39.81,60700.0,30.1971,30.1971,30.1819,30.1819,60700.0
2013-12-09 13:45:00,39.82,39.82,39.8,39.8,79800.0,30.1895,30.1895,30.1743,30.1743,79800.0
2013-12-09 13:50:00,39.81,39.81,39.75,39.75,63700.0,30.1819,30.1819,30.1364,30.1364,63700.0
2013-12-09 13:55:00,39.76,39.77,39.76,39.76,35900.0,30.144,30.1516,30.144,30.144,35900.0
2013-12-09 14:00:00,39.76,39.76,39.74,39.75,43500.0,30.144,30.144,30.1288,30.1364,43500.0
2013-12-09 14:05:00,39.74,39.75,39.74,39.75,34500.0,30.1288,30.1364,30.1288,30.1364,34500.0
2013-12-09 14:10:00,39.74,39.75,39.73,39.73,55200.0,30.1288,30.1364,30.1213,30.1213,55200.0
2013-12-09 14:15:00,39.74,39.74,39.71,39.72,42900.0,30.1288,30.1288,30.1061,30.1137,42900.0
2013-12-09 14:20:00,39.72,39.72,39.69,39.69,30700.0,30.1137,30.1137,30.0909,30.0909,30700.0
2013-12-09 14:25:00,39.69,39.72,39.69,39.72,29500.0,30.0909,30.1137,30.0909,30.1137,29500.0
2013-12-09 14:30:00,39.72,39.73,39.72,39.73,15800.0,30.1137,30.1213,30.1137,30.1213,15800.0
2013-12-09 14:35:00,39.72,39.73,39.7,39.7,13600.0,30.1137,30.1213,30.0985,30.0985,13600.0
2013-12-09 14:40:00,39.71,39.72,39.7,39.7,11400.0,30.1061,30.1137,30.0985,30.0985,11400.0
2013-12-09 14:45:00,39.69,39.7,39.67,39.7,25100.0,30.0909,30.0985,30.0758,30.0985,25100.0
2013-12-09 14:50:00,39.71,39.71,39.68,39.69,7000.0,30.1061,30.1061,30.0834,30.0909,7000.0
2013-12-09 14:55:00,39.68,39.7,39.68,39.7,12000.0,30.0834,30.0985,30.0834,30.0985,12000.0
2013-12-09 15:00:00,39.71,39.72,39.71,39.72,7900.0,30.1061,30.1137,30.1061,30.1137,7900.0
2013-12-09 15:05:00,39.72,39.72,39.69,39.71,16900.0,30.1137,30.1137,30.0909,30.1061,16900.0
2013-12-09 15:10:00,39.71,39.73,39.69,39.72,13700.0,30.1061,30.1213,30.0909,30.1137,13700.0
2013-12-09 15:15:00,39.73,39.73,39.7,39.71,9900.0,30.1213,30.1213,30.0985,30.1061,9900.0
2013-12-09 15:20:00,39.71,39.71,39.69,39.69,9300.0,30.1061,30.1061,30.0909,30.0909,9300.0
2013-12-09 15:25:00,39.7,39.7,39.67,39.68,18400.0,30.0985,30.0985,30.0758,30.0834,18400.0
2013-12-09 15:30:00,39.68,39.7,39.66,39.66,18700.0,30.0834,30.0985,30.0682,30.0682,18700.0
2013-12-09 15:35:00,39.66,39.68,39.66,39.67,12200.0,30.0682,30.0834,30.0682,30.0758,12200.0
2013-12-09 15:40:00,39.68,39.7,39.66,39.7,37400.0,30.0834,30.0985,30.0682,30.0985,37400.0
2013-12-09 15:45:00,39.7,39.77,39.7,39.77,22300.0,30.0985,30.1516,30.0985,30.1516,22300.0
2013-12-09 15:50:00,39.77,39.78,39.76,39.77,27400.0,30.1516,30.1592,30.144,30.1516,27400.0
2013-12-09 15:55:00,39.77,39.8,39.74,39.8,421100.0,30.1516,30.1743,30.1288,30.1743,421100.0
2013-12-10 09:30:00,39.71,39.71,39.53,39.67,31800.0,30.1061,30.1061,29.9696,30.0758,31800.0
2013-12-10 09:35:00,39.66,39.69,39.64,39.64,11600.0,30.0682,30.0909,30.053,30.053,11600.0
2013-12-10 09:40:00,39.64,39.72,39.58,39.59,96900.0,30.053,30.1137,30.0075,30.0151,96900.0
2013-12-10 09:45:00,39.58,39.72,39.57,39.72,33200.0,30.0075,30.1137,30.0,30.1137,33200.0
2013-12-10 09:50:00,39.73,39.76,39.61,39.61,37400.0,30.1213,30.144,30.0303,30.0303,37400.0
2013-12-10 09:55:00,39.61,39.62,39.56,39.59,100900.0,30.0303,30.0379,29.9924,30.0151,100900.0
2013-12-10 10:00:00,39.59,39.65,39.58,39.65,38900.0,30.0151,30.0606,30.0075,30.0606,38900.0
2013-12-10 10:05:00,39.65,39.77,39.63,39.76,11200.0,30.0606,30.1516,30.0454,30.144,11200.0
2013-12-10 10:10:00,39.76,39.8,39.76,39.79,18300.0,30.144,30.1743,30.144,30.1667,18300.0
2013-12-10 10:15:00,39.8,39.83,39.8,39.83,7000.0,30.1743,30.1971,30.1743,30.1971,7000.0
2013-12-10 10:20:00,39.84,39.89,39.82,39.89,45600.0,30.2047,30.2426,30.1895,30.2426,45600.0
2013-12-10 10:25:00,39.89,39.89,39.82,39.82,42500.0,30.2426,30.2426,30.1895,30.1895,42500.0
2013-12-10 10:30:00,39.81,39.84,39.79,39.79,60900.0,30.1819,30.2047,30.1667,30.1667,60900.0
2013-12-10 10:35:00,39.8,39.9,39.79,39.89,27500.0,30.1743,30.2501,30.1667,30.2426,27500.0
2013-12-10 10:40:00,39.88,39.88,39.81,39.81,6500.0,30.235,30.235,30.1819,30.1819,6500.0
2013-12-10 10:45:00,39.82,39.83,39.82,39.83,3100.0,30.1895,30.1971,30.1895,30.1971,3100.0
2013-12-10 10:50:00,39.83,39.84,39.82,39.83,9800.0,30.1971,30.2047,30.1895,30.1971,9800.0
2013-12-10 10:55:00,39.84,39.87,39.79,39.79,19700.0,30.2047,30.2274,30.1667,30.1667,19700.0
2013-12-10 11:00:00,39.78,39.78,39.73,39.73,27300.0,30.1592,30.1592,30.1213,30.1213,27300.0
2013-12-10 11:05:00,39.73,39.73,39.66,39.69,28500.0,30.1213,30.1213,30.0682,30.0909,28500.0
2013-12-10 11:10:00,39.69,39.69,39.59,39.63,17600.0,30.0909,30.0909,30.0151,30.0454,17600.0
2013-12-10 11:15:00,39.64,39.66,39.62,39.65,20800.0,30.053,30.0682,30.0379,30.0606,20800.0
2013-12-10 11:20:00,39.64,39.65,39.58,39.59,16400.0,30.053,30.0606,30.0075,30.0151,16400.0
2013-12-10 11:25:00,39.6,39.63,39.6,39.63,8800.0,30.0227,30.0454,30.0227,30.0454,8800.0
2013-12-10 11:30:00,39.62,39.62,39.51,39.52,31900.0,30.0379,30.0379,29.9545,29.962,31900.0
2013-12-10 11:35:00,39.51,39.53,39.51,39.52,16500.0,29.9545,29.9696,29.9545,29.962,16500.0
2013-12-10 11:40:00,39.51,39.52,39.47,39.48,54600.0,29.9545,29.962,29.9241,29.9317,54600.0
2013-12-10 11:45:00,39.48,39.48,39.43,39.44,16100.0,29.9317,29.9317,29.8938,29.9014,16100.0
2013-12-10 11:50:00,39.44,39.44,39.39,39.4,46100.0,29.9014,29.9014,29.8635,29.8711,46100.0
2013-12-10 11:55:00,39.4,39.42,39.39,39.4,149500.0,29.8711,29.8862,29.8635,29.8711,149500.0
2013-12-10 12:00:00,39.39,39.4,39.36,39.38,41000.0,29.8635,29.8711,29.8407,29.8559,41000.0
2013-12-10 12:05:00,39.37,39.37,39.29,39.3,32500.0,29.8483,29.8483,29.7877,29.7953,32500.0
2013-12-10 12:10:00,39.3,39.37,39.29,39.36,33500.0,29.7953,29.8483,29.7877,29.8407,33500.0
2013-12-10 12:15:00,39.36,39.37,39.35,39.37,13400.0,29.8407,29.8483,29.8332,29.8483,13400.0
2013-12-10 12:20:00,39.37,39.39,39.37,39.39,6700.0,29.8483,29.8635,29.8483,29.8635,6700.0
2013-12-10 12:25:00,39.39,39.43,39.39,39.43,37800.0,29.8635,29.8938,29.8635,29.8938,37800.0
2013-12-10 12:30:00,39.42,39.44,39.42,39.43,14700.0,29.8862,29.9014,29.8862,29.8938,14700.0
2013-12-10 12:35:00,39.43,39.44,39.42,39.42,27900.0,29.8938,29.9014,29.8862,29.8862,27900.0
2013-12-10 12:40:00,39.41,39.43,39.4,39.43,7900.0,29.8786,29.8938,29.8711,29.8938,7900.0
2013-12-10 12:45:00,39.42,39.42,39.39,39.41,9800.0,29.8862,29.8862,29.8635,29.8786,9800.0
2013-12-10 12:50:00,39.41,39.44,39.41,39.43,3900.0,29.8786,29.9014,29.8786,29.8938,3900.0
2013-12-10 12:55:00,39.43,39.46,39.43,39.46,5200.0,29.8938,29.9166,29.8938,29.9166,5200.0
2013-12-10 13:00:00,39.46,39.47,39.46,39.46,2200.0,29.9166,29.9241,29.9166,29.9166,2200.0
2013-12-10 13:05:00,39.47,39.48,39.47,39.47,4900.0,29.9241,29.9317,29.9241,29.9241,4900.0
2013-12-10 13:10:00,39.48,39.5,39.48,39.5,3300.0,29.9317,29.9469,29.9317,29.9469,3300.0
2013-12-10 13:15:00,39.49,39.5,39.48,39.5,8100.0,29.9393,29.9469,29.9317,29.9469,8100.0
2013-12-10 13:20:00,39.49,39.51,39.49,39.51,1100.0,29.9393,29.9545,29.9393,29.9545,1100.0
2013-12-10 13:25:00,39.5,39.51,39.44,39.44,8200.0,29.9469,29.9545,29.9014,29.9014,8200.0
2013-12-10 13:30:00,39.44,39.45,39.42,39.42,37600.0,29.9014,29.909,29.8862,29.8862,37600.0
2013-12-10 13:35:00,39.43,39.45,39.43,39.45,11000.0,29.8938,29.909,29.8938,29.909,11000.0
2013-12-10 13:40:00,39.45,39.46,39.43,39.43,41500.0,29.909,29.9166,29.8938,29.8938,41500.0
2013-12-10 13:45:00,39.43,39.44,39.42,39.43,9900.0,29.8938,29.9014,29.8862,29.8938,9900.0
2013-12-10 13:50:00,39.43,39.45,39.4,39.4,11500.0,29.8938,29.909,29.8711,29.8711,11500.0
2013-12-10 13:55:00,39.4,39.41,39.36,39.39,14500.0,29.8711,29.8786,29.8407,29.8635,14500.0
2013-12-10 14:00:00,39.4,39.42,39.39,39.42,3300.0,29.8711,29.8862,29.8635,29.8862,3300.0
2013-12-10 14:05:00,39.42,39.43,39.4,39.43,6100.0,29.8862,29.8938,29.8711,29.8938,6100.0
2013-12-10 14:10:00,39.44,39.44,39.39,39.41,9200.0,29.9014,29.9014,29.8635,29.8786,9200.0
2013-12-10 14:15:00,39.41,39.41,39.39,39.39,14000.0,29.8786,29.8786,29.8635,29.8635,14000.0
2013-12-10 14:20:00,39.39,39.43,39.39,39.42,4700.0,29.8635,29.8938,29.8635,29.8862,4700.0
2013-12-10 14:25:00,39.43,39.44,39.41,39.44,159900.0,29.8938,29.9014,29.8786,29.9014,159900.0
2013-12-10 14:30:00,39.43,39.43,39.41,39.41,8000.0,29.8938,29.8938,29.8786,29.8786,8000.0
2013-12-10 14:35:00,39.42,39.46,39.41,39.45,10400.0,29.8862,29.9166,29.8786,29.909,10400.0
2013-12-10 14:40:00,39.46,39.46,39.44,39.45,15100.0,29.9166,29.9166,29.9014,29.909,15100.0
2013-12-10 14:45:00,39.44,39.44,39.41,39.41,16200.0,29.9014,29.9014,29.8786,29.8786,16200.0
2013-12-10 14:50:00,39.4,39.42,39.4,39.41,20600.0,29.8711,29.8862,29.8711,29.8786,20600.0
2013-12-10 14:55:00,39.41,39.43,39.41,39.42,14100.0,29.8786,29.8938,29.8786,29.8862,14100.0
2013-12-10 15:00:00,39.41,39.46,39.41,39.46,21300.0,29.8786,29.9166,29.8786,29.9166,21300.0
2013-12-10 15:05:00,39.45,39.45,39.41,39.41,14000.0,29.909,29.909,29.8786,29.8786,14000.0
2013-12-10 15:10:00,39.41,39.41,39.38,39.39,16900.0,29.8786,29.8786,29.8559,29.8635,16900.0
2013-12-10 15:15:00,39.39,39.39,39.37,39.37,15600.0,29.8635,29.8635,29.8483,29.8483,15600.0
2013-12-10 15:20:00,39.37,39.42,39.36,39.41,15400.0,29.8483,29.8862,29.8407,29.8786,15400.0
2013-12-10 15:25:00,39.41,39.42,39.37,39.38,98400.0,29.8786,29.8862,29.8483,29.8559,98400.0
2013-12-10 15:30:00,39.37,39.42,39.37,39.41,29400.0,29.8483,29.8862,29.8483,29.8786,29400.0
2013-12-10 15:35:00,39.42,39.42,39.37,39.37,61200.0,29.8862,29.8862,29.8483,29.8483,61200.0
2013-12-10 15:40:00,39.37,39.4,39.37,39.38,24600.0,29.8483,29.8711,29.8483,29.8559,24600.0
2013-12-10 15:45:00,39.37,39.39,39.36,39.38,65200.0,29.8483,29.8635,29.8407,29.8559,65200.0
2013-12-10 15:50:00,39.37,39.39,39.36,39.37,35000.0,29.8483,29.8635,29.8407,29.8483,35000.0
2013-12-10 15:55:00,39.37,39.39,39.36,39.37,86200.0,29.8483,29.8635,29.8407,29.8483,86200.0
2013-12-11 09:30:00,39.44,39.44,39.36,39.43,17100.0,29.9014,29.9014,29.8407,29.8938,17100.0
2013-12-11 09:35:00,39.44,39.46,39.35,39.36,7000.0,29.9014,29.9166,29.8332,29.8407,7000.0
2013-12-11 09:40:00,39.35,39.35,39.31,39.32,5800.0,29.8332,29.8332,29.8028,29.8104,5800.0
2013-12-11 09:45:00,39.32,39.34,39.26,39.26,8500.0,29.8104,29.8256,29.7649,29.7649,8500.0
2013-12-11 09:50:00,39.27,39.29,39.23,39.29,14200.0,29.7725,29.7877,29.7422,29.7877,14200.0
2013-12-11 09:55:00,39.3,39.3,39.26,39.26,2300.0,29.7953,29.7953,29.7649,29.7649,2300.0
2013-12-11 10:00:00,39.26,39.26,39.18,39.18,18700.0,29.7649,29.7649,29.7043,29.7043,18700.0
2013-12-11 10:05:00,39.17,39.19,39.08,39.17,70500.0,29.6967,29.7119,29.6285,29.6967,70500.0
2013-12-11 10:10:00,39.17,39.32,39.17,39.31,82000.0,29.6967,29.8104,29.6967,29.8028,82000.0
2013-12-11 10:15:00,39.3,39.3,39.15,39.15,51100.0,29.7953,29.7953,29.6815,29.6815,51100.0
2013-12-11 10:20:00,39.16,39.2,39.14,39.16,26000.0,29.6891,29.7194,29.6739,29.6891,26000.0
2013-12-11 10:25:00,39.17,39.19,39.1,39.11,49900.0,29.6967,29.7119,29.6436,29.6512,49900.0
2013-12-11 10:30:00,39.1,39.13,39.07,39.12,18700.0,29.6436,29.6664,29.6209,29.6588,18700.0
2013-12-11 10:35:00,39.13,39.14,39.1,39.1,18400.0,29.6664,29.6739,29.6436,29.6436,18400.0
2013-12-11 10:40:00,39.11,39.15,39.11,39.13,11600.0,29.6512,29.6815,29.6512,29.6664,11600.0
2013-12-11 10:45:00,39.13,39.13,39.05,39.06,29300.0,29.6664,29.6664,29.6057,29.6133,29300.0
2013-12-11 10:50:00,39.07,39.13,39.07,39.09,55500.0,29.6209,29.6664,29.6209,29.636,55500.0
2013-12-11 10:55:00,39.09,39.14,39.08,39.14,29500.0,29.636,29.6739,29.6285,29.6739,29500.0
2013-12-11 11:00:00,39.15,39.16,39.15,39.15,20400.0,29.6815,29.6891,29.6815,29.6815,20400.0
2013-12-11 11:05:00,39.15,39.16,39.12,39.13,16600.0,29.6815,29.6891,29.6588,29.6664,16600.0
2013-12-11 11:10:00,39.13,39.15,39.11,39.15,50700.0,29.6664,29.6815,29.6512,29.6815,50700.0
2013-12-11 11:15:00,39.15,39.17,39.09,39.14,210300.0,29.6815,29.6967,29.636,29.6739,210300.0
2013-12-11 11:20:00,39.14,39.14,39.1,39.1,49500.0,29.6739,29.6739,29.6436,29.6436,49500.0
2013-12-11 11:25:00,39.1,39.11,39.08,39.08,12100.0,29.6436,29.6512,29.6285,29.6285,12100.0
2013-12-11 11:30:00,39.07,39.08,39.02,39.07,29800.0,29.6209,29.6285,29.583,29.6209,29800.0
2013-12-11 11:35:00,39.08,39.09,39.06,39.07,23500.0,29.6285,29.636,29.6133,29.6209,23500.0
2013-12-11 11:40:00,39.07,39.07,39.04,39.04,9500.0,29.6209,29.6209,29.5981,29.5981,9500.0
2013-12-11 11:45:00,39.03,39.03,38.98,39.02,27400.0,29.5906,29.5906,29.5526,29.583,27400.0
2013-12-11 11:50:00,39.02,39.02,38.96,38.96,18100.0,29.583,29.583,29.5375,29.5375,18100.0
2013-12-11 11:55:00,38.97,39.06,38.97,39.05,54700.0,29.5451,29.6133,29.5451,29.6057,54700.0
2013-12-11 12:00:00,39.05,39.06,38.97,38.97,54600.0,29.6057,29.6133,29.5451,29.5451,54600.0
2013-12-11 12:05:00,38.97,39.0,38.97,38.98,75500.0,29.5451,29.5678,29.5451,29.5526,75500.0
2013-12-11 12:10:00,38.98,39.01,38.98,38.98,35800.0,29.5526,29.5754,29.5526,29.5526,35800.0
2013-12-11 12:15:00,38.98,38.99,38.93,38.98,41700.0,29.5526,29.5602,29.5147,29.5526,41700.0
2013-12-11 12:20:00,38.98,39.0,38.93,38.93,16600.0,29.5526,29.5678,29.5147,29.5147,16600.0
2013-12-11 12:25:00,38.93,38.95,38.92,38.92,7800.0,29.5147,29.5299,29.5072,29.5072,7800.0
2013-12-11 12:30:00,38.91,38.97,38.91,38.97,35400.0,29.4996,29.5451,29.4996,29.5451,35400.0
2013-12-11 12:35:00,38.97,38.98,38.96,38.96,2900.0,29.5451,29.5526,29.5375,29.5375,2900.0
2013-12-11 12:40:00,38.95,38.95,38.93,38.93,16600.0,29.5299,29.5299,29.5147,29.5147,16600.0
2013-12-11 12:45:00,38.94,38.95,38.91,38.95,53800.0,29.5223,29.5299,29.4996,29.5299,53800.0
2013-12-11 12:50:00,38.95,38.95,38.93,38.93,12500.0,29.5299,29.5299,29.5147,29.5147,12500.0
2013-12-11 12:55:00,38.94,38.94,38.9,38.91,12900.0,29.5223,29.5223,29.492,29.4996,12900.0
2013-12-11 13:00:00,38.92,38.96,38.92,38.96,36500.0,29.5072,29.5375,29.5072,29.5375,36500.0
2013-12-11 13:05:00,38.96,38.98,38.95,38.95,7900.0,29.5375,29.5526,29.5299,29.5299,7900.0
2013-12-11 13:10:00,38.96,38.97,38.94,38.96,6700.0,29.5375,29.5451,29.5223,29.5375,6700.0
2013-12-11 13:15:00,38.95,38.97,38.94,38.95,22800.0,29.5299,29.5451,29.5223,29.5299,22800.0
2013-12-11 13:20:00,38.95,38.97,38.93,38.96,7000.0,29.5299,29.5451,29.5147,29.5375,7000.0
2013-12-11 13:25:00,38.97,38.97,38.91,38.91,5000.0,29.5451,29.5451,29.4996,29.4996,5000.0
2013-12-11 13:30:00,38.91,38.94,38.91,38.94,11000.0,29.4996,29.5223,29.4996,29.5223,11000.0
2013-12-11 13:35:00,38.93,38.98,38.93,38.97,12100.0,29.5147,29.5526,29.5147,29.5451,12100.0
2013-12-11 13:40:00,38.97,39.01,38.97,39.01,6800.0,29.5451,29.5754,29.5451,29.5754,6800.0
2013-12-11 13:45:00,39.01,39.03,38.98,39.02,9600.0,29.5754,29.5906,29.5526,29.583,9600.0
2013-12-11 13:50:00,39.03,39.03,38.98,38.98,24700.0,29.5906,29.5906,29.5526,29.5526,24700.0
2013-12-11 13:55:00,39.0,39.01,39.0,39.01,3400.0,29.5678,29.5754,29.5678,29.5754,3400.0
2013-12-11 14:00:00,39.01,39.01,38.99,39.01,6400.0,29.5754,29.5754,29.5602,29.5754,6400.0
2013-12-11 14:05:00,39.0,39.02,38.98,39.02,5900.0,29.5678,29.583,29.5526,29.583,5900.0
2013-12-11 14:10:00,39.01,39.02,38.99,38.99,32800.0,29.5754,29.583,29.5602,29.5602,32800.0
2013-12-11 14:15:00,39.0,39.0,38.96,38.98,83600.0,29.5678,29.5678,29.5375,29.5526,83600.0
2013-12-11 14:20:00,38.98,39.0,38.97,39.0,14300.0,29.5526,29.5678,29.5451,29.5678,14300.0
2013-12-11 14:25:00,38.99,39.02,38.98,39.02,35800.0,29.5602,29.583,29.5526,29.583,35800.0
2013-12-11 14:30:00,39.02,39.03,38.97,39.0,35800.0,29.583,29.5906,29.5451,29.5678,35800.0
2013-12-11 14:35:00,39.0,39.01,38.99,39.0,4400.0,29.5678,29.5754,29.5602,29.5678,4400.0
2013-12-11 14:40:00,39.0,39.04,38.99,39.04,18400.0,29.5678,29.5981,29.5602,29.5981,18400.0
2013-12-11 14:45:00,39.03,39.04,39.02,39.02,13800.0,29.5906,29.5981,29.583,29.583,13800.0
2013-12-11 14:50:00,39.02,39.02,38.98,38.98,22300.0,29.583,29.583,29.5526,29.5526,22300.0
2013-12-11 14:55:00,38.98,39.03,38.96,38.97,43000.0,29.5526,29.5906,29.5375,29.5451,43000.0
2013-12-11 15:00:00,38.97,39.0,38.94,38.95,111900.0,29.5451,29.5678,29.5223,29.5299,111900.0
2013-12-11 15:05:00,38.95,38.98,38.94,38.96,16400.0,29.5299,29.5526,29.5223,29.5375,16400.0
2013-12-11 15:10:00,38.95,38.95,38.89,38.91,57700.0,29.5299,29.5299,29.4844,29.4996,57700.0
2013-12-11 15:15:00,38.9,38.91,38.89,38.89,16700.0,29.492,29.4996,29.4844,29.4844,16700.0
2013-12-11 15:20:00,38.89,38.9,38.86,38.9,25500.0,29.4844,29.492,29.4617,29.492,25500.0
2013-12-11 15:25:00,38.91,38.91,38.86,38.86,53400.0,29.4996,29.4996,29.4617,29.4617,53400.0
2013-12-11 15:30:00,38.86,38.89,38.86,38.89,36800.0,29.4617,29.4844,29.4617,29.4844,36800.0
2013-12-11 15:35:00,38.89,38.9,38.84,38.85,29500.0,29.4844,29.492,29.4465,29.4541,29500.0
2013-12-11 15:40:00,38.86,38.87,38.82,38.83,46100.0,29.4617,29.4692,29.4313,29.4389,46100.0
2013-12-11 15:45:00,38.82,38.84,38.81,38.84,47900.0,29.4313,29.4465,29.4238,29.4465,47900.0
2013-12-11 15:50:00,38.83,38.84,38.82,38.83,30300.0,29.4389,29.4465,29.4313,29.4389,30300.0
2013-12-11 15:55:00,38.82,38.9,38.82,38.9,144600.0,29.4313,29.492,29.4313,29.492,144600.0
2013-12-12 09:30:00,38.88,39.07,38.88,39.03,85500.0,29.4768,29.6209,29.4768,29.5906,85500.0
2013-12-12 09:35:00,39.04,39.06,38.94,38.96,66000.0,29.5981,29.6133,29.5223,29.5375,66000.0
2013-12-12 09:40:00,38.96,39.1,38.96,39.08,100900.0,29.5375,29.6436,29.5375,29.6285,100900.0
2013-12-12 09:45:00,39.11,39.12,39.04,39.12,30200.0,29.6512,29.6588,29.5981,29.6588,30200.0
2013-12-12 09:50:00,39.12,39.16,39.08,39.09,15600.0,29.6588,29.6891,29.6285,29.636,15600.0
2013-12-12 09:55:00,39.08,39.11,39.03,39.03,16300.0,29.6285,29.6512,29.5906,29.5906,16300.0
2013-12-12 10:00:00,39.03,39.05,38.99,39.01,21800.0,29.5906,29.6057,29.5602,29.5754,21800.0
2013-12-12 10:05:00,39.0,39.04,38.98,39.02,17000.0,29.5678,29.5981,29.5526,29.583,17000.0
2013-12-12 10:10:00,39.02,39.07,39.01,39.06,6900.0,29.583,29.6209,29.5754,29.6133,6900.0
2013-12-12 10:15:00,39.06,39.06,39.0,39.03,57700.0,29.6133,29.6133,29.5678,29.5906,57700.0
2013-12-12 10:20:00,39.03,39.04,39.01,39.02,6100.0,29.5906,29.5981,29.5754,29.583,6100.0
2013-12-12 10:25:00,39.01,39.05,39.0,39.03,7900.0,29.5754,29.6057,29.5678,29.5906,7900.0
2013-12-12 10:30:00,39.02,39.04,39.0,39.0,23400.0,29.583,29.5981,29.5678,29.5678,23400.0
2013-12-12 10:35:00,39.0,39.04,38.98,39.03,20300.0,29.5678,29.5981,29.5526,29.5906,20300.0
2013-12-12 10:40:00,39.03,39.05,39.0,39.04,21900.0,29.5906,29.6057,29.5678,29.5981,21900.0
2013-12-12 10:45:00,39.04,39.1,39.03,39.09,45500.0,29.5981,29.6436,29.5906,29.636,45500.0
2013-12-12 10:50:00,39.09,39.1,39.04,39.05,17400.0,29.636,29.6436,29.5981,29.6057,17400.0
2013-12-12 10:55:00,39.04,39.06,39.02,39.06,19700.0,29.5981,29.6133,29.583,29.6133,19700.0
2013-12-12 11:00:00,39.05,39.07,39.05,39.05,6500.0,29.6057,29.6209,29.6057,29.6057,6500.0
2013-12-12 11:05:00,39.06,39.1,39.05,39.09,15500.0,29.6133,29.6436,29.6057,29.636,15500.0
2013-12-12 11:10:00,39.09,39.13,39.09,39.11,18500.0,29.636,29.6664,29.636,29.6512,18500.0
2013-12-12 11:15:00,39.11,39.11,39.09,39.11,7900.0,29.6512,29.6512,29.636,29.6512,7900.0
2013-12-12 11:20:00,39.11,39.13,39.11,39.11,10700.0,29.6512,29.6664,29.6512,29.6512,10700.0
2013-12-12 11:25:00,39.11,39.11,39.05,39.08,28800.0,29.6512,29.6512,29.6057,29.6285,28800.0
2013-12-12 11:30:00,39.09,39.11,39.09,39.11,5500.0,29.636,29.6512,29.636,29.6512,5500.0
2013-12-12 11:35:00,39.1,39.12,39.09,39.12,6700.0,29.6436,29.6588,29.636,29.6588,6700.0
2013-12-12 11:40:00,39.12,39.13,39.09,39.1,6200.0,29.6588,29.6664,29.636,29.6436,6200.0
2013-12-12 11:45:00,39.1,39.12,39.09,39.12,6000.0,29.6436,29.6588,29.636,29.6588,6000.0
2013-12-12 11:50:00,39.12,39.13,39.11,39.13,4900.0,29.6588,29.6664,29.6512,29.6664,4900.0
2013-12-12 11:55:00,39.13,39.13,39.1,39.11,10000.0,29.6664,29.6664,29.6436,29.6512,10000.0
2013-12-12 12:00:00,39.11,39.11,39.07,39.08,12300.0,29.6512,29.6512,29.6209,29.6285,12300.0
2013-12-12 12:05:00,39.08,39.1,39.07,39.08,5000.0,29.6285,29.6436,29.6209,29.6285,5000.0
2013-12-12 12:10:00,39.09,39.12,39.08,39.11,7100.0,29.636,29.6588,29.6285,29.6512,7100.0
2013-12-12 12:15:00,39.1,39.11,39.05,39.05,40700.0,29.6436,29.6512,29.6057,29.6057,40700.0
2013-12-12 12:20:00,39.05,39.05,38.98,38.99,48900.0,29.6057,29.6057,29.5526,29.5602,48900.0
2013-12-12 12:25:00,38.99,38.99,38.98,38.99,12500.0,29.5602,29.5602,29.5526,29.5602,12500.0
2013-12-12 12:30:00,38.98,38.99,38.98,38.99,7800.0,29.5526,29.5602,29.5526,29.5602,7800.0
2013-12-12 12:35:00,38.99,39.03,38.99,39.01,7400.0,29.5602,29.5906,29.5602,29.5754,7400.0
2013-12-12 12:40:00,39.01,39.03,39.01,39.01,15700.0,29.5754,29.5906,29.5754,29.5754,15700.0
2013-12-12 12:45:00,39.02,39.04,39.02,39.03,11500.0,29.583,29.5981,29.583,29.5906,11500.0
2013-12-12 12:50:00,39.03,39.04,39.03,39.04,7700.0,29.5906,29.5981,29.5906,29.5981,7700.0
2013-12-12 12:55:00,39.04,39.04,39.02,39.04,4500.0,29.5981,29.5981,29.583,29.5981,4500.0
2013-12-12 13:00:00,39.04,39.08,39.04,39.08,10500.0,29.5981,29.6285,29.5981,29.6285,10500.0
2013-12-12 13:05:00,39.08,39.09,39.07,39.08,6900.0,29.6285,29.636,29.6209,29.6285,6900.0
2013-12-12 13:10:00,39.08,39.09,39.08,39.08,6400.0,29.6285,29.636,29.6285,29.6285,6400.0
2013-12-12 13:15:00,39.08,39.12,39.08,39.1,11300.0,29.6285,29.6588,29.6285,29.6436,11300.0
2013-12-12 13:20:00,39.1,39.11,39.1,39.1,11100.0,29.6436,29.6512,29.6436,29.6436,11100.0
2013-12-12 13:25:00,39.1,39.14,39.09,39.14,52300.0,29.6436,29.6739,29.636,29.6739,52300.0
2013-12-12 13:30:00,39.14,39.16,39.13,39.15,27700.0,29.6739,29.6891,29.6664,29.6815,27700.0
2013-12-12 13:35:00,39.16,39.2,39.14,39.2,26400.0,29.6891,29.7194,29.6739,29.7194,26400.0
2013-12-12 13:40:00,39.19,39.23,39.19,39.22,5600.0,29.7119,29.7422,29.7119,29.7346,5600.0
2013-12-12 13:45:00,39.23,39.26,39.22,39.26,19500.0,29.7422,29.7649,29.7346,29.7649,19500.0
2013-12-12 13:50:00,39.26,39.27,39.24,39.26,35400.0,29.7649,29.7725,29.7498,29.7649,35400.0
2013-12-12 13:55:00,39.26,39.28,39.26,39.28,2200.0,29.7649,29.7801,29.7649,29.7801,2200.0
2013-12-12 14:00:00,39.29,39.3,39.28,39.28,14400.0,29.7877,29.7953,29.7801,29.7801,14400.0
2013-12-12 14:05:00,39.29,39.33,39.29,39.31,12100.0,29.7877,29.818,29.7877,29.8028,12100.0
2013-12-12 14:10:00,39.32,39.33,39.29,39.29,10600.0,29.8104,29.818,29.7877,29.7877,10600.0
2013-12-12 14:15:00,39.29,39.3,39.29,39.29,5900.0,29.7877,29.7953,29.7877,29.7877,5900.0
2013-12-12 14:20:00,39.28,39.3,39.28,39.3,7600.0,29.7801,29.7953,29.7801,29.7953,7600.0
2013-12-12 14:25:00,39.29,39.32,39.29,39.3,3400.0,29.7877,29.8104,29.7877,29.7953,3400.0
2013-12-12 14:30:00,39.3,39.31,39.29,39.3,4600.0,29.7953,29.8028,29.7877,29.7953,4600.0
2013-12-12 14:35:00,39.29,39.3,39.26,39.26,9200.0,29.7877,29.7953,29.7649,29.7649,9200.0
2013-12-12 14:40:00,39.26,39.27,39.25,39.26,9300.0,29.7649,29.7725,29.7573,29.7649,9300.0
2013-12-12 14:45:00,39.26,39.26,39.23,39.24,4100.0,29.7649,29.7649,29.7422,29.7498,4100.0
2013-12-12 14:50:00,39.25,39.31,39.25,39.3,11800.0,29.7573,29.8028,29.7573,29.7953,11800.0
2013-12-12 14:55:00,39.3,39.31,39.29,39.29,5000.0,29.7953,29.8028,29.7877,29.7877,5000.0
2013-12-12 15:00:00,39.29,39.3,39.27,39.28,11900.0,29.7877,29.7953,29.7725,29.7801,11900.0
2013-12-12 15:05:00,39.29,39.29,39.27,39.29,10800.0,29.7877,29.7877,29.7725,29.7877,10800.0
2013-12-12 15:10:00,39.28,39.31,39.28,39.29,9400.0,29.7801,29.8028,29.7801,29.7877,9400.0
2013-12-12 15:15:00,39.3,39.3,39.28,39.3,9800.0,29.7953,29.7953,29.7801,29.7953,9800.0
2013-12-12 15:20:00,39.29,39.32,39.29,39.31,36100.0,29.7877,29.8104,29.7877,29.8028,36100.0
2013-12-12 15:25:00,39.31,39.32,39.29,39.29,107500.0,29.8028,29.8104,29.7877,29.7877,107500.0
2013-12-12 15:30:00,39.3,39.3,39.28,39.29,86500.0,29.7953,29.7953,29.7801,29.7877,86500.0
2013-12-12 15:35:00,39.29,39.3,39.23,39.23,83200.0,29.7877,29.7953,29.7422,29.7422,83200.0
2013-12-12 15:40:00,39.23,39.25,39.22,39.23,18600.0,29.7422,29.7573,29.7346,29.7422,18600.0
2013-12-12 15:45:00,39.22,39.23,39.2,39.21,25800.0,29.7346,29.7422,29.7194,29.727,25800.0
2013-12-12 15:50:00,39.21,39.22,39.17,39.17,22600.0,29.727,29.7346,29.6967,29.6967,22600.0
2013-12-12 15:55:00,39.16,39.16,39.1,39.14,284500.0,29.6891,29.6891,29.6436,29.6739,284500.0
2013-12-13 09:30:00,39.26,39.32,39.16,39.17,18500.0,29.7649,29.8104,29.6891,29.6967,18500.0
2013-12-13 09:35:00,39.17,39.38,39.17,39.32,45600.0,29.6967,29.8559,29.6967,29.8104,45600.0
2013-12-13 09:40:00,39.32,39.32,39.23,39.23,48200.0,29.8104,29.8104,29.7422,29.7422,48200.0
2013-12-13 09:45:00,39.22,39.24,39.17,39.17,34000.0,29.7346,29.7498,29.6967,29.6967,34000.0
2013-12-13 09:50:00,39.18,39.18,39.05,39.05,16900.0,29.7043,29.7043,29.6057,29.6057,16900.0
2013-12-13 09:55:00,39.05,39.17,39.05,39.08,27300.0,29.6057,29.6967,29.6057,29.6285,27300.0
2013-12-13 10:00:00,39.09,39.16,39.07,39.09,27200.0,29.636,29.6891,29.6209,29.636,27200.0
2013-12-13 10:05:00,39.08,39.1,39.07,39.07,7400.0,29.6285,29.6436,29.6209,29.6209,7400.0
2013-12-13 10:10:00,39.06,39.09,39.03,39.04,618500.0,29.6133,29.636,29.5906,29.5981,618500.0
2013-12-13 10:15:00,39.04,39.09,39.01,39.02,52900.0,29.5981,29.636,29.5754,29.583,52900.0
2013-12-13 10:20:00,39.02,39.04,38.98,39.01,16600.0,29.583,29.5981,29.5526,29.5754,16600.0
2013-12-13 10:25:00,38.99,39.04,38.99,39.02,20700.0,29.5602,29.5981,29.5602,29.583,20700.0
2013-12-13 10:30:00,39.03,39.07,39.02,39.06,162200.0,29.5906,29.6209,29.583,29.6133,162200.0
2013-12-13 10:35:00,39.04,39.06,39.02,39.02,86800.0,29.5981,29.6133,29.583,29.583,86800.0
2013-12-13 10:40:00,39.02,39.02,38.92,38.93,107100.0,29.583,29.583,29.5072,29.5147,107100.0
2013-12-13 10:45:00,38.94,38.97,38.92,38.93,10600.0,29.5223,29.5451,29.5072,29.5147,10600.0
2013-12-13 10:50:00,38.93,38.94,38.91,38.94,11000.0,29.5147,29.5223,29.4996,29.5223,11000.0
2013-12-13 10:55:00,38.93,38.93,38.88,38.89,15100.0,29.5147,29.5147,29.4768,29.4844,15100.0
2013-12-13 11:00:00,38.88,38.91,38.82,38.82,19700.0,29.4768,29.4996,29.4313,29.4313,19700.0
2013-12-13 11:05:00,38.83,38.89,38.83,38.88,29300.0,29.4389,29.4844,29.4389,29.4768,29300.0
2013-12-13 11:10:00,38.88,38.89,38.84,38.85,15000.0,29.4768,29.4844,29.4465,29.4541,15000.0
2013-12-13 11:15:00,38.85,38.94,38.84,38.93,56200.0,29.4541,29.5223,29.4465,29.5147,56200.0
2013-12-13 11:20:00,38.94,38.94,38.85,38.86,41300.0,29.5223,29.5223,29.4541,29.4617,41300.0
2013-12-13 11:25:00,38.86,38.89,38.84,38.84,30400.0,29.4617,29.4844,29.4465,29.4465,30400.0
2013-12-13 11:30:00,38.84,38.86,38.81,38.85,30100.0,29.4465,29.4617,29.4238,29.4541,30100.0
2013-12-13 11:35:00,38.85,38.85,38.81,38.82,21300.0,29.4541,29.4541,29.4238,29.4313,21300.0
2013-12-13 11:40:00,38.82,38.86,38.82,38.85,17900.0,29.4313,29.4617,29.4313,29.4541,17900.0
2013-12-13 11:45:00,38.85,38.87,38.83,38.83,21900.0,29.4541,29.4692,29.4389,29.4389,21900.0
2013-12-13 11:50:00,38.84,38.87,38.83,38.86,24000.0,29.4465,29.4692,29.4389,29.4617,24000.0
2013-12-13 11:55:00,38.87,38.88,38.83,38.84,46000.0,29.4692,29.4768,29.4389,29.4465,46000.0
2013-12-13 12:00:00,38.85,38.87,38.84,38.86,8900.0,29.4541,29.4692,29.4465,29.4617,8900.0
2013-12-13 12:05:00,38.86,38.86,38.82,38.84,19100.0,29.4617,29.4617,29.4313,29.4465,19100.0
2013-12-13 12:10:00,38.84,38.88,38.83,38.88,17600.0,29.4465,29.4768,29.4389,29.4768,17600.0
2013-12-13 12:15:00,38.9,38.93,38.89,38.92,12300.0,29.492,29.5147,29.4844,29.5072,12300.0
2013-12-13 12:20:00,38.93,38.97,38.93,38.96,29800.0,29.5147,29.5451,29.5147,29.5375,29800.0
2013-12-13 12:25:00,38.96,38.99,38.95,38.99,10900.0,29.5375,29.5602,29.5299,29.5602,10900.0
2013-12-13 12:30:00,39.0,39.0,38.96,38.96,4800.0,29.5678,29.5678,29.5375,29.5375,4800.0
2013-12-13 12:35:00,38.96,38.99,38.96,38.98,19400.0,29.5375,29.5602,29.5375,29.5526,19400.0
2013-12-13 12:40:00,38.99,39.01,38.97,38.99,12400.0,29.5602,29.5754,29.5451,29.5602,12400.0
2013-12-13 12:45:00,38.99,39.01,38.98,38.99,11500.0,29.5602,29.5754,29.5526,29.5602,11500.0
2013-12-13 12:50:00,38.98,39.02,38.98,39.02,23300.0,29.5526,29.583,29.5526,29.583,23300.0
2013-12-13 12:55:00,39.02,39.07,39.02,39.06,11600.0,29.583,29.6209,29.583,29.6133,11600.0
2013-12-13 13:00:00,39.05,39.14,39.05,39.14,50700.0,29.6057,29.6739,29.6057,29.6739,50700.0
2013-12-13 13:05:00,39.15,39.17,39.13,39.13,10900.0,29.6815,29.6967,29.6664,29.6664,10900.0
2013-12-13 13:10:00,39.13,39.13,39.11,39.12,8900.0,29.6664,29.6664,29.6512,29.6588,8900.0
2013-12-13 13:15:00,39.12,39.13,39.11,39.12,5900.0,29.6588,29.6664,29.6512,29.6588,5900.0
2013-12-13 13:20:00,39.11,39.11,39.08,39.09,17500.0,29.6512,29.6512,29.6285,29.636,17500.0
2013-12-13 13:25:00,39.09,39.09,39.07,39.07,11500.0,29.636,29.636,29.6209,29.6209,11500.0
2013-12-13 13:30:00,39.06,39.08,39.04,39.08,10400.0,29.6133,29.6285,29.5981,29.6285,10400.0
2013-12-13 13:35:00,39.08,39.11,39.08,39.1,14900.0,29.6285,29.6512,29.6285,29.6436,14900.0
2013-12-13 13:40:00,39.1,39.1,39.07,39.07,9400.0,29.6436,29.6436,29.6209,29.6209,9400.0
2013-12-13 13:45:00,39.07,39.11,39.07,39.11,44200.0,29.6209,29.6512,29.6209,29.6512,44200.0
2013-12-13 13:50:00,39.11,39.11,39.09,39.1,5400.0,29.6512,29.6512,29.636,29.6436,5400.0
2013-12-13 13:55:00,39.09,39.09,39.04,39.04,46900.0,29.636,29.636,29.5981,29.5981,46900.0
2013-12-13 14:00:00,39.05,39.05,38.99,39.01,15900.0,29.6057,29.6057,29.5602,29.5754,15900.0
2013-12-13 14:05:00,39.01,39.01,38.98,38.99,19300.0,29.5754,29.5754,29.5526,29.5602,19300.0
2013-12-13 14:10:00,38.98,38.98,38.91,38.92,13100.0,29.5526,29.5526,29.4996,29.5072,13100.0
2013-12-13 14:15:00,38.92,38.94,38.92,38.94,4500.0,29.5072,29.5223,29.5072,29.5223,4500.0
2013-12-13 14:20:00,38.94,38.95,38.92,38.93,11200.0,29.5223,29.5299,29.5072,29.5147,11200.0
2013-12-13 14:25:00,38.94,38.98,38.94,38.98,4100.0,29.5223,29.5526,29.5223,29.5526,4100.0
2013-12-13 14:30:00,38.98,39.01,38.97,39.01,6200.0,29.5526,29.5754,29.5451,29.5754,6200.0
2013-12-13 14:35:00,39.02,39.03,39.01,39.02,5300.0,29.583,29.5906,29.5754,29.583,5300.0
2013-12-13 14:40:00,39.02,39.04,39.02,39.04,2200.0,29.583,29.5981,29.583,29.5981,2200.0
2013-12-13 14:45:00,39.03,39.09,39.03,39.08,11200.0,29.5906,29.636,29.5906,29.6285,11200.0
2013-12-13 14:50:00,39.08,39.12,39.08,39.12,19600.0,29.6285,29.6588,29.6285,29.6588,19600.0
2013-12-13 14:55:00,39.1,39.11,39.1,39.11,2700.0,29.6436,29.6512,29.6436,29.6512,2700.0
2013-12-13 15:00:00,39.12,39.15,39.12,39.12,13300.0,29.6588,29.6815,29.6588,29.6588,13300.0
2013-12-13 15:05:00,39.12,39.13,39.11,39.11,37800.0,29.6588,29.6664,29.6512,29.6512,37800.0
2013-12-13 15:10:00,39.11,39.11,39.09,39.09,26400.0,29.6512,29.6512,29.636,29.636,26400.0
2013-12-13 15:15:00,39.08,39.09,39.06,39.07,24900.0,29.6285,29.636,29.6133,29.6209,24900.0
2013-12-13 15:20:00,39.08,39.12,39.07,39.11,19200.0,29.6285,29.6588,29.6209,29.6512,19200.0
2013-12-13 15:25:00,39.11,39.13,39.1,39.11,19700.0,29.6512,29.6664,29.6436,29.6512,19700.0
2013-12-13 15:30:00,39.11,39.13,39.08,39.1,17300.0,29.6512,29.6664,29.6285,29.6436,17300.0
2013-12-13 15:35:00,39.1,39.1,39.06,39.07,12900.0,29.6436,29.6436,29.6133,29.6209,12900.0
2013-12-13 15:40:00,39.06,39.14,39.06,39.13,47800.0,29.6133,29.6739,29.6133,29.6664,47800.0
2013-12-13 15:45:00,39.12,39.13,39.09,39.11,48200.0,29.6588,29.6664,29.636,29.6512,48200.0
2013-12-13 15:50:00,39.11,39.11,39.07,39.09,32400.0,29.6512,29.6512,29.6209,29.636,32400.0
2013-12-13 15:55:00,39.08,39.09,39.06,39.07,149000.0,29.6285,29.636,29.6133,29.6209,149000.0
2013-12-16 09:30:00,39.36,39.36,39.16,39.17,105200.0,29.8407,29.8407,29.6891,29.6967,105200.0
2013-12-16 09:35:00,39.2,39.29,39.2,39.29,30600.0,29.7194,29.7877,29.7194,29.7877,30600.0
2013-12-16 09:40:00,39.3,39.31,39.22,39.24,12300.0,29.7953,29.8028,29.7346,29.7498,12300.0
2013-12-16 09:45:00,39.24,39.34,39.24,39.3,79800.0,29.7498,29.8256,29.7498,29.7953,79800.0
2013-12-16 09:50:00,39.3,39.37,39.3,39.36,208000.0,29.7953,29.8483,29.7953,29.8407,208000.0
2013-12-16 09:55:00,39.36,39.36,39.33,39.33,9600.0,29.8407,29.8407,29.818,29.818,9600.0
2013-12-16 10:00:00,39.33,39.34,39.3,39.32,13800.0,29.818,29.8256,29.7953,29.8104,13800.0
2013-12-16 10:05:00,39.31,39.36,39.3,39.35,14900.0,29.8028,29.8407,29.7953,29.8332,14900.0
2013-12-16 10:10:00,39.36,39.39,39.33,39.35,24500.0,29.8407,29.8635,29.818,29.8332,24500.0
2013-12-16 10:15:00,39.35,39.39,39.35,39.38,28700.0,29.8332,29.8635,29.8332,29.8559,28700.0
2013-12-16 10:20:00,39.39,39.39,39.33,39.34,18700.0,29.8635,29.8635,29.818,29.8256,18700.0
2013-12-16 10:25:00,39.34,39.35,39.3,39.33,19400.0,29.8256,29.8332,29.7953,29.818,19400.0
2013-12-16 10:30:00,39.33,39.34,39.27,39.32,37600.0,29.818,29.8256,29.7725,29.8104,37600.0
2013-12-16 10:35:00,39.31,39.34,39.31,39.32,44000.0,29.8028,29.8256,29.8028,29.8104,44000.0
2013-12-16 10:40:00,39.31,39.33,39.31,39.32,29600.0,29.8028,29.818,29.8028,29.8104,29600.0
2013-12-16 10:45:00,39.33,39.39,39.33,39.37,58200.0,29.818,29.8635,29.818,29.8483,58200.0
2013-12-16 10:50:00,39.37,39.38,39.34,39.36,64500.0,29.8483,29.8559,29.8256,29.8407,64500.0
2013-12-16 10:55:00,39.36,39.36,39.34,39.34,17500.0,29.8407,29.8407,29.8256,29.8256,17500.0
2013-12-16 11:00:00,39.34,39.35,39.29,39.3,98600.0,29.8256,29.8332,29.7877,29.7953,98600.0
2013-12-16 11:05:00,39.31,39.34,39.3,39.33,61900.0,29.8028,29.8256,29.7953,29.818,61900.0
2013-12-16 11:10:00,39.33,39.37,39.33,39.35,29200.0,29.818,29.8483,29.818,29.8332,29200.0
2013-12-16 11:15:00,39.34,39.36,39.31,39.31,15500.0,29.8256,29.8407,29.8028,29.8028,15500.0
2013-12-16 11:20:00,39.31,39.34,39.29,39.33,25300.0,29.8028,29.8256,29.7877,29.818,25300.0
2013-12-16 11:25:00,39.33,39.35,39.32,39.33,12400.0,29.818,29.8332,29.8104,29.818,12400.0
2013-12-16 11:30:00,39.33,39.36,39.32,39.34,10600.0,29.818,29.8407,29.8104,29.8256,10600.0
2013-12-16 11:35:00,39.34,39.36,39.31,39.33,29000.0,29.8256,29.8407,29.8028,29.818,29000.0
2013-12-16 11:40:00,39.33,39.36,39.32,39.35,23200.0,29.818,29.8407,29.8104,29.8332,23200.0
2013-12-16 11:45:00,39.34,39.42,39.34,39.39,27500.0,29.8256,29.8862,29.8256,29.8635,27500.0
2013-12-16 11:50:00,39.39,39.44,39.39,39.43,35000.0,29.8635,29.9014,29.8635,29.8938,35000.0
2013-12-16 11:55:00,39.43,39.45,39.42,39.44,14700.0,29.8938,29.909,29.8862,29.9014,14700.0
2013-12-16 12:00:00,39.44,39.44,39.43,39.44,3400.0,29.9014,29.9014,29.8938,29.9014,3400.0
2013-12-16 12:05:00,39.45,39.48,39.43,39.48,5600.0,29.909,29.9317,29.8938,29.9317,5600.0
2013-12-16 12:10:00,39.47,39.49,39.43,39.43,8500.0,29.9241,29.9393,29.8938,29.8938,8500.0
2013-12-16 12:15:00,39.42,39.47,39.42,39.46,9200.0,29.8862,29.9241,29.8862,29.9166,9200.0
2013-12-16 12:20:00,39.46,39.49,39.45,39.48,26300.0,29.9166,29.9393,29.909,29.9317,26300.0
2013-12-16 12:25:00,39.48,39.5,39.48,39.49,13700.0,29.9317,29.9469,29.9317,29.9393,13700.0
2013-12-16 12:30:00,39.5,39.5,39.46,39.47,8400.0,29.9469,29.9469,29.9166,29.9241,8400.0
2013-12-16 12:35:00,39.47,39.48,39.44,39.45,9400.0,29.9241,29.9317,29.9014,29.909,9400.0
2013-12-16 12:40:00,39.43,39.46,39.43,39.45,9300.0,29.8938,29.9166,29.8938,29.909,9300.0
2013-12-16 12:45:00,39.45,39.46,39.44,39.44,5500.0,29.909,29.9166,29.9014,29.9014,5500.0
2013-12-16 12:50:00,39.45,39.46,39.44,39.45,5000.0,29.909,29.9166,29.9014,29.909,5000.0
2013-12-16 12:55:00,39.44,39.46,39.44,39.45,6500.0,29.9014,29.9166,29.9014,29.909,6500.0
2013-12-16 13:00:00,39.46,39.46,39.42,39.42,4700.0,29.9166,29.9166,29.8862,29.8862,4700.0
2013-12-16 13:05:00,39.43,39.45,39.41,39.43,15800.0,29.8938,29.909,29.8786,29.8938,15800.0
2013-12-16 13:10:00,39.44,39.47,39.44,39.45,9200.0,29.9014,29.9241,29.9014,29.909,9200.0
2013-12-16 13:15:00,39.46,39.47,39.46,39.47,4300.0,29.9166,29.9241,29.9166,29.9241,4300.0
2013-12-16 13:20:00,39.46,39.48,39.45,39.48,15400.0,29.9166,29.9317,29.909,29.9317,15400.0
2013-12-16 13:25:00,39.49,39.52,39.48,39.52,16000.0,29.9393,29.962,29.9317,29.962,16000.0
2013-12-16 13:30:00,39.51,39.53,39.5,39.52,11000.0,29.9545,29.9696,29.9469,29.962,11000.0
2013-12-16 13:35:00,39.51,39.54,39.51,39.54,4400.0,29.9545,29.9772,29.9545,29.9772,4400.0
2013-12-16 13:40:00,39.54,39.57,39.53,39.57,13500.0,29.9772,30.0,29.9696,30.0,13500.0
2013-12-16 13:45:00,39.57,39.58,39.56,39.58,7400.0,30.0,30.0075,29.9924,30.0075,7400.0
2013-12-16 13:50:00,39.58,39.6,39.58,39.59,5400.0,30.0075,30.0227,30.0075,30.0151,5400.0
2013-12-16 13:55:00,39.6,39.67,39.6,39.67,33100.0,30.0227,30.0758,30.0227,30.0758,33100.0
2013-12-16 14:00:00,39.67,39.72,39.66,39.71,22200.0,30.0758,30.1137,30.0682,30.1061,22200.0
2013-12-16 14:05:00,39.7,39.71,39.69,39.71,14000.0,30.0985,30.1061,30.0909,30.1061,14000.0
2013-12-16 14:10:00,39.71,39.74,39.7,39.74,8400.0,30.1061,30.1288,30.0985,30.1288,8400.0
2013-12-16 14:15:00,39.74,39.74,39.69,39.69,13700.0,30.1288,30.1288,30.0909,30.0909,13700.0
2013-12-16 14:20:00,39.69,39.71,39.68,39.71,8800.0,30.0909,30.1061,30.0834,30.1061,8800.0
2013-12-16 14:25:00,39.71,39.71,39.69,39.69,26100.0,30.1061,30.1061,30.0909,30.0909,26100.0
2013-12-16 14:30:00,39.69,39.7,39.66,39.66,19300.0,30.0909,30.0985,30.0682,30.0682,19300.0
2013-12-16 14:35:00,39.65,39.68,39.65,39.68,17600.0,30.0606,30.0834,30.0606,30.0834,17600.0
2013-12-16 14:40:00,39.68,39.69,39.67,39.68,7400.0,30.0834,30.0909,30.0758,30.0834,7400.0
2013-12-16 14:45:00,39.68,39.7,39.67,39.69,13300.0,30.0834,30.0985,30.0758,30.0909,13300.0
2013-12-16 14:50:00,39.69,39.71,39.67,39.69,70700.0,30.0909,30.1061,30.0758,30.0909,70700.0
2013-12-16 14:55:00,39.69,39.7,39.69,39.7,37700.0,30.0909,30.0985,30.0909,30.0985,37700.0
2013-12-16 15:00:00,39.7,39.71,39.68,39.68,45700.0,30.0985,30.1061,30.0834,30.0834,45700.0
2013-12-16 15:05:00,39.68,39.68,39.67,39.68,28300.0,30.0834,30.0834,30.0758,30.0834,28300.0
2013-12-16 15:10:00,39.67,39.72,39.67,39.7,28100.0,30.0758,30.1137,30.0758,30.0985,28100.0
2013-12-16 15:15:00,39.7,39.71,39.68,39.69,29000.0,30.0985,30.1061,30.0834,30.0909,29000.0
2013-12-16 15:20:00,39.7,39.7,39.66,39.67,53900.0,30.0985,30.0985,30.0682,30.0758,53900.0
2013-12-16 15:25:00,39.67,39.68,39.65,39.66,42000.0,30.0758,30.0834,30.0606,30.0682,42000.0
2013-12-16 15:30:00,39.66,39.67,39.63,39.64,79400.0,30.0682,30.0758,30.0454,30.053,79400.0
2013-12-16 15:35:00,39.64,39.65,39.63,39.63,29400.0,30.053,30.0606,30.0454,30.0454,29400.0
2013-12-16 15:40:00,39.63,39.68,39.63,39.67,34200.0,30.0454,30.0834,30.0454,30.0758,34200.0
2013-12-16 15:45:00,39.67,39.7,39.67,39.7,38000.0,30.0758,30.0985,30.0758,30.0985,38000.0
2013-12-16 15:50:00,39.69,39.72,39.69,39.7,117300.0,30.0909,30.1137,30.0909,30.0985,117300.0
2013-12-16 15:55:00,39.69,39.7,39.66,39.67,68900.0,30.0909,30.0985,30.0682,30.0758,68900.0
2013-12-17 09:30:00,39.67,39.78,39.59,39.59,15400.0,30.0758,30.1592,30.0151,30.0151,15400.0
2013-12-17 09:35:00,39.57,39.57,39.46,39.47,58100.0,30.0,30.0,29.9166,29.9241,58100.0
2013-12-17 09:40:00,39.45,39.45,39.39,39.41,80000.0,29.909,29.909,29.8635,29.8786,80000.0
2013-12-17 09:45:00,39.4,39.47,39.4,39.42,32500.0,29.8711,29.9241,29.8711,29.8862,32500.0
2013-12-17 09:50:00,39.41,39.41,39.27,39.34,90000.0,29.8786,29.8786,29.7725,29.8256,90000.0
2013-12-17 09:55:00,39.35,39.44,39.34,39.44,40500.0,29.8332,29.9014,29.8256,29.9014,40500.0
2013-12-17 10:00:00,39.45,39.45,39.35,39.35,66600.0,29.909,29.909,29.8332,29.8332,66600.0
2013-12-17 10:05:00,39.36,39.42,39.35,39.42,100900.0,29.8407,29.8862,29.8332,29.8862,100900.0
2013-12-17 10:10:00,39.42,39.62,39.41,39.62,157600.0,29.8862,30.0379,29.8786,30.0379,157600.0
2013-12-17 10:15:00,39.65,39.65,39.5,39.5,45700.0,30.0606,30.0606,29.9469,29.9469,45700.0
2013-12-17 10:20:00,39.5,39.51,39.49,39.49,32200.0,29.9469,29.9545,29.9393,29.9393,32200.0
2013-12-17 10:25:00,39.5,39.5,39.4,39.41,75500.0,29.9469,29.9469,29.8711,29.8786,75500.0
2013-12-17 10:30:00,39.4,39.43,39.36,39.42,48700.0,29.8711,29.8938,29.8407,29.8862,48700.0
2013-12-17 10:35:00,39.41,39.49,39.41,39.46,52200.0,29.8786,29.9393,29.8786,29.9166,52200.0
2013-12-17 10:40:00,39.47,39.47,39.45,39.46,139400.0,29.9241,29.9241,29.909,29.9166,139400.0
2013-12-17 10:45:00,39.46,39.46,39.27,39.29,104300.0,29.9166,29.9166,29.7725,29.7877,104300.0
2013-12-17 10:50:00,39.29,39.31,39.27,39.3,47700.0,29.7877,29.8028,29.7725,29.7953,47700.0
2013-12-17 10:55:00,39.29,39.35,39.27,39.34,22100.0,29.7877,29.8332,29.7725,29.8256,22100.0
2013-12-17 11:00:00,39.35,39.38,39.3,39.38,26100.0,29.8332,29.8559,29.7953,29.8559,26100.0
2013-12-17 11:05:00,39.38,39.42,39.38,39.41,12200.0,29.8559,29.8862,29.8559,29.8786,12200.0
2013-12-17 11:10:00,39.4,39.43,39.37,39.42,17100.0,29.8711,29.8938,29.8483,29.8862,17100.0
2013-12-17 11:15:00,39.43,39.43,39.36,39.42,73300.0,29.8938,29.8938,29.8407,29.8862,73300.0
2013-12-17 11:20:00,39.42,39.42,39.38,39.38,28800.0,29.8862,29.8862,29.8559,29.8559,28800.0
2013-12-17 11:25:00,39.38,39.39,39.29,39.29,94800.0,29.8559,29.8635,29.7877,29.7877,94800.0
2013-12-17 11:30:00,39.3,39.33,39.29,39.31,29100.0,29.7953,29.818,29.7877,29.8028,29100.0
2013-12-17 11:35:00,39.32,39.33,39.31,39.32,10000.0,29.8104,29.818,29.8028,29.8104,10000.0
2013-12-17 11:40:00,39.32,39.33,39.31,39.32,7300.0,29.8104,29.818,29.8028,29.8104,7300.0
2013-12-17 11:45:00,39.32,39.37,39.32,39.37,25800.0,29.8104,29.8483,29.8104,29.8483,25800.0
2013-12-17 11:50:00,39.37,39.38,39.34,39.37,14900.0,29.8483,29.8559,29.8256,29.8483,14900.0
2013-12-17 11:55:00,39.36,39.37,39.34,39.34,7700.0,29.8407,29.8483,29.8256,29.8256,7700.0
2013-12-17 12:00:00,39.34,39.34,39.31,39.34,14800.0,29.8256,29.8256,29.8028,29.8256,14800.0
2013-12-17 12:05:00,39.34,39.36,39.34,39.35,3600.0,29.8256,29.8407,29.8256,29.8332,3600.0
2013-12-17 12:10:00,39.35,39.4,39.35,39.38,14400.0,29.8332,29.8711,29.8332,29.8559,14400.0
2013-12-17 12:15:00,39.38,39.39,39.37,39.38,10100.0,29.8559,29.8635,29.8483,29.8559,10100.0
2013-12-17 12:20:00,39.37,39.37,39.36,39.37,2700.0,29.8483,29.8483,29.8407,29.8483,2700.0
2013-12-17 12:25:00,39.37,39.37,39.35,39.36,7600.0,29.8483,29.8483,29.8332,29.8407,7600.0
2013-12-17 12:30:00,39.36,39.37,39.34,39.35,6400.0,29.8407,29.8483,29.8256,29.8332,6400.0
2013-12-17 12:35:00,39.35,39.36,39.32,39.32,15600.0,29.8332,29.8407,29.8104,29.8104,15600.0
2013-12-17 12:40:00,39.32,39.35,39.32,39.35,12900.0,29.8104,29.8332,29.8104,29.8332,12900.0
2013-12-17 12:45:00,39.35,39.36,39.35,39.35,5700.0,29.8332,29.8407,29.8332,29.8332,5700.0
2013-12-17 12:50:00,39.36,39.39,39.36,39.38,25500.0,29.8407,29.8635,29.8407,29.8559,25500.0
2013-12-17 12:55:00,39.38,39.38,39.37,39.37,5300.0,29.8559,29.8559,29.8483,29.8483,5300.0
2013-12-17 13:00:00,39.38,39.38,39.37,39.38,4400.0,29.8559,29.8559,29.8483,29.8559,4400.0
2013-12-17 13:05:00,39.38,39.38,39.37,39.37,9900.0,29.8559,29.8559,29.8483,29.8483,9900.0
2013-12-17 13:10:00,39.37,39.39,39.37,39.39,14000.0,29.8483,29.8635,29.8483,29.8635,14000.0
2013-12-17 13:15:00,39.39,39.45,39.39,39.45,6700.0,29.8635,29.909,29.8635,29.909,6700.0
2013-12-17 13:20:00,39.45,39.47,39.43,39.43,13600.0,29.909,29.9241,29.8938,29.8938,13600.0
2013-12-17 13:25:00,39.43,39.46,39.43,39.46,35500.0,29.8938,29.9166,29.8938,29.9166,35500.0
2013-12-17 13:30:00,39.45,39.45,39.43,39.43,17100.0,29.909,29.909,29.8938,29.8938,17100.0
2013-12-17 13:35:00,39.44,39.46,39.44,39.45,25100.0,29.9014,29.9166,29.9014,29.909,25100.0
2013-12-17 13:40:00,39.44,39.45,39.42,39.43,19800.0,29.9014,29.909,29.8862,29.8938,19800.0
2013-12-17 13:45:00,39.43,39.43,39.41,39.42,20100.0,29.8938,29.8938,29.8786,29.8862,20100.0
2013-12-17 13:50:00,39.42,39.42,39.4,39.4,11600.0,29.8862,29.8862,29.8711,29.8711,11600.0
2013-12-17 13:55:00,39.4,39.41,39.4,39.4,13500.0,29.8711,29.8786,29.8711,29.8711,13500.0
2013-12-17 14:00:00,39.4,39.4,39.39,39.4,3800.0,29.8711,29.8711,29.8635,29.8711,3800.0
2013-12-17 14:05:00,39.4,39.46,39.39,39.45,14600.0,29.8711,29.9166,29.8635,29.909,14600.0
2013-12-17 14:10:00,39.46,39.48,39.45,39.46,19500.0,29.9166,29.9317,29.909,29.9166,19500.0
2013-12-17 14:15:00,39.46,39.47,39.43,39.44,25400.0,29.9166,29.9241,29.8938,29.9014,25400.0
2013-12-17 14:20:00,39.44,39.5,39.44,39.47,45400.0,29.9014,29.9469,29.9014,29.9241,45400.0
2013-12-17 14:25:00,39.48,39.48,39.44,39.45,38800.0,29.9317,29.9317,29.9014,29.909,38800.0
2013-12-17 14:30:00,39.44,39.45,39.42,39.44,27400.0,29.9014,29.909,29.8862,29.9014,27400.0
2013-12-17 14:35:00,39.44,39.44,39.4,39.4,16700.0,29.9014,29.9014,29.8711,29.8711,16700.0
2013-12-17 14:40:00,39.39,39.42,39.39,39.42,10000.0,29.8635,29.8862,29.8635,29.8862,10000.0
2013-12-17 14:45:00,39.43,39.44,39.41,39.42,11900.0,29.8938,29.9014,29.8786,29.8862,11900.0
2013-12-17 14:50:00,39.42,39.42,39.39,39.41,19100.0,29.8862,29.8862,29.8635,29.8786,19100.0
2013-12-17 14:55:00,39.41,39.41,39.4,39.4,28500.0,29.8786,29.8786,29.8711,29.8711,28500.0
2013-12-17 15:00:00,39.4,39.43,39.39,39.4,29100.0,29.8711,29.8938,29.8635,29.8711,29100.0
2013-12-17 15:05:00,39.4,39.42,39.4,39.42,8800.0,29.8711,29.8862,29.8711,29.8862,8800.0
2013-12-17 15:10:00,39.42,39.44,39.41,39.44,12600.0,29.8862,29.9014,29.8786,29.9014,12600.0
2013-12-17 15:15:00,39.44,39.44,39.42,39.44,23100.0,29.9014,29.9014,29.8862,29.9014,23100.0
2013-12-17 15:20:00,39.43,39.44,39.43,39.44,15400.0,29.8938,29.9014,29.8938,29.9014,15400.0
2013-12-17 15:25:00,39.44,39.47,39.42,39.47,23400.0,29.9014,29.9241,29.8862,29.9241,23400.0
2013-12-17 15:30:00,39.47,39.49,39.44,39.45,49100.0,29.9241,29.9393,29.9014,29.909,49100.0
2013-12-17 15:35:00,39.44,39.47,39.44,39.47,25600.0,29.9014,29.9241,29.9014,29.9241,25600.0
2013-12-17 15:40:00,39.48,39.48,39.45,39.45,16300.0,29.9317,29.9317,29.909,29.909,16300.0
2013-12-17 15:45:00,39.45,39.46,39.43,39.45,113900.0,29.909,29.9166,29.8938,29.909,113900.0
2013-12-17 15:50:00,39.44,39.45,39.43,39.45,25400.0,29.9014,29.909,29.8938,29.909,25400.0
2013-12-17 15:55:00,39.45,39.46,39.45,39.46,48900.0,29.909,29.9166,29.909,29.9166,48900.0
2013-12-18 09:30:00,39.56,39.72,39.41,39.45,34100.0,29.9924,30.1137,29.8786,29.909,34100.0
2013-12-18 09:35:00,39.45,39.57,39.45,39.54,47700.0,29.909,30.0,29.909,29.9772,47700.0
2013-12-18 09:40:00,39.54,39.57,39.54,39.57,6500.0,29.9772,30.0,29.9772,30.0,6500.0
2013-12-18 09:45:00,39.57,39.77,39.57,39.76,66700.0,30.0,30.1516,30.0,30.144,66700.0
2013-12-18 09:50:00,39.75,39.75,39.58,39.59,25500.0,30.1364,30.1364,30.0075,30.0151,25500.0
2013-12-18 09:55:00,39.6,39.61,39.55,39.55,10100.0,30.0227,30.0303,29.9848,29.9848,10100.0
2013-12-18 10:00:00,39.56,39.58,39.53,39.57,12000.0,29.9924,30.0075,29.9696,30.0,12000.0
2013-12-18 10:05:00,39.56,39.57,39.54,39.56,12600.0,29.9924,30.0,29.9772,29.9924,12600.0
2013-12-18 10:10:00,39.55,39.57,39.55,39.56,5300.0,29.9848,30.0,29.9848,29.9924,5300.0
2013-12-18 10:15:00,39.56,39.56,39.51,39.52,5100.0,29.9924,29.9924,29.9545,29.962,5100.0
2013-12-18 10:20:00,39.5,39.5,39.42,39.42,10700.0,29.9469,29.9469,29.8862,29.8862,10700.0
2013-12-18 10:25:00,39.43,39.45,39.41,39.43,41100.0,29.8938,29.909,29.8786,29.8938,41100.0
2013-12-18 10:30:00,39.44,39.48,39.42,39.47,10000.0,29.9014,29.9317,29.8862,29.9241,10000.0
2013-12-18 10:35:00,39.46,39.46,39.42,39.42,3200.0,29.9166,29.9166,29.8862,29.8862,3200.0
2013-12-18 10:40:00,39.41,39.42,39.36,39.36,21500.0,29.8786,29.8862,29.8407,29.8407,21500.0
2013-12-18 10:45:00,39.37,39.37,39.33,39.33,15200.0,29.8483,29.8483,29.818,29.818,15200.0
2013-12-18 10:50:00,39.33,39.34,39.3,39.33,7800.0,29.818,29.8256,29.7953,29.818,7800.0
2013-12-18 10:55:00,39.34,39.4,39.34,39.39,5600.0,29.8256,29.8711,29.8256,29.8635,5600.0
2013-12-18 11:00:00,39.4,39.45,39.4,39.44,11000.0,29.8711,29.909,29.8711,29.9014,11000.0
2013-12-18 11:05:00,39.43,39.44,39.42,39.44,12500.0,29.8938,29.9014,29.8862,29.9014,12500.0
2013-12-18 11:10:00,39.46,39.46,39.44,39.44,10600.0,29.9166,29.9166,29.9014,29.9014,10600.0
2013-12-18 11:15:00,39.43,39.44,39.43,39.43,8700.0,29.8938,29.9014,29.8938,29.8938,8700.0
2013-12-18 11:20:00,39.44,39.44,39.43,39.43,11800.0,29.9014,29.9014,29.8938,29.8938,11800.0
2013-12-18 11:25:00,39.43,39.43,39.39,39.39,15500.0,29.8938,29.8938,29.8635,29.8635,15500.0
2013-12-18 11:30:00,39.38,39.39,39.37,39.39,8500.0,29.8559,29.8635,29.8483,29.8635,8500.0
2013-12-18 11:35:00,39.38,39.38,39.37,39.38,6900.0,29.8559,29.8559,29.8483,29.8559,6900.0
2013-12-18 11:40:00,39.38,39.38,39.34,39.35,12500.0,29.8559,29.8559,29.8256,29.8332,12500.0
2013-12-18 11:45:00,39.35,39.35,39.31,39.32,9800.0,29.8332,29.8332,29.8028,29.8104,9800.0
2013-12-18 11:50:00,39.31,39.32,39.31,39.32,12400.0,29.8028,29.8104,29.8028,29.8104,12400.0
2013-12-18 11:55:00,39.33,39.33,39.31,39.32,15100.0,29.818,29.818,29.8028,29.8104,15100.0
2013-12-18 12:00:00,39.33,39.33,39.3,39.32,9700.0,29.818,29.818,29.7953,29.8104,9700.0
2013-12-18 12:05:00,39.33,39.33,39.3,39.31,5800.0,29.818,29.818,29.7953,29.8028,5800.0
2013-12-18 12:10:00,39.3,39.32,39.3,39.32,1900.0,29.7953,29.8104,29.7953,29.8104,1900.0
2013-12-18 12:15:00,39.32,39.33,39.32,39.32,4200.0,29.8104,29.818,29.8104,29.8104,4200.0
2013-12-18 12:20:00,39.33,39.34,39.32,39.34,2700.0,29.818,29.8256,29.8104,29.8256,2700.0
2013-12-18 12:25:00,39.34,39.35,39.34,39.34,5300.0,29.8256,29.8332,29.8256,29.8256,5300.0
2013-12-18 12:30:00,39.34,39.34,39.32,39.33,3600.0,29.8256,29.8256,29.8104,29.818,3600.0
2013-12-18 12:35:00,39.32,39.32,39.29,39.31,5800.0,29.8104,29.8104,29.7877,29.8028,5800.0
2013-12-18 12:40:00,39.3,39.3,39.29,39.3,1400.0,29.7953,29.7953,29.7877,29.7953,1400.0
2013-12-18 12:45:00,39.31,39.31,39.28,39.28,13000.0,29.8028,29.8028,29.7801,29.7801,13000.0
2013-12-18 12:50:00,39.28,39.28,39.26,39.26,7500.0,29.7801,29.7801,29.7649,29.7649,7500.0
2013-12-18 12:55:00,39.26,39.28,39.26,39.27,13000.0,29.7649,29.7801,29.7649,29.7725,13000.0
2013-12-18 13:00:00,39.27,39.27,39.25,39.25,7700.0,29.7725,29.7725,29.7573,29.7573,7700.0
2013-12-18 13:05:00,39.25,39.27,39.24,39.26,4800.0,29.7573,29.7725,29.7498,29.7649,4800.0
2013-12-18 13:10:00,39.26,39.27,39.18,39.21,12200.0,29.7649,29.7725,29.7043,29.727,12200.0
2013-12-18 13:15:00,39.22,39.25,39.22,39.25,8000.0,29.7346,29.7573,29.7346,29.7573,8000.0
2013-12-18 13:20:00,39.26,39.27,39.24,39.27,8600.0,29.7649,29.7725,29.7498,29.7725,8600.0
2013-12-18 13:25:00,39.28,39.3,39.26,39.3,6500.0,29.7801,29.7953,29.7649,29.7953,6500.0
2013-12-18 13:30:00,39.3,39.3,39.27,39.27,4900.0,29.7953,29.7953,29.7725,29.7725,4900.0
2013-12-18 13:35:00,39.28,39.29,39.25,39.26,8900.0,29.7801,29.7877,29.7573,29.7649,8900.0
2013-12-18 13:40:00,39.27,39.27,39.26,39.27,2800.0,29.7725,29.7725,29.7649,29.7725,2800.0
2013-12-18 13:45:00,39.28,39.29,39.27,39.29,5400.0,29.7801,29.7877,29.7725,29.7877,5400.0
2013-12-18 13:50:00,39.29,39.3,39.28,39.3,2900.0,29.7877,29.7953,29.7801,29.7953,2900.0
2013-12-18 13:55:00,39.3,39.43,39.3,39.42,43500.0,29.7953,29.8938,29.7953,29.8862,43500.0
2013-12-18 14:00:00,39.42,39.71,39.24,39.68,247600.0,29.8862,30.1061,29.7498,30.0834,247600.0
2013-12-18 14:05:00,39.7,39.86,39.68,39.75,100200.0,30.0985,30.2198,30.0834,30.1364,100200.0
2013-12-18 14:10:00,39.75,39.77,39.63,39.63,119800.0,30.1364,30.1516,30.0454,30.0454,119800.0
2013-12-18 14:15:00,39.64,39.77,39.63,39.77,222000.0,30.053,30.1516,30.0454,30.1516,222000.0
2013-12-18 14:20:00,39.77,39.83,39.75,39.78,149900.0,30.1516,30.1971,30.1364,30.1592,149900.0
2013-12-18 14:25:00,39.78,39.79,39.67,39.68,110000.0,30.1592,30.1667,30.0758,30.0834,110000.0
2013-12-18 14:30:00,39.69,39.71,39.64,39.69,47400.0,30.0909,30.1061,30.053,30.0909,47400.0
2013-12-18 14:35:00,39.69,39.81,39.67,39.81,155600.0,30.0909,30.1819,30.0758,30.1819,155600.0
2013-12-18 14:40:00,39.8,39.8,39.73,39.74,127800.0,30.1743,30.1743,30.1213,30.1288,127800.0
2013-12-18 14:45:00,39.75,39.78,39.68,39.69,80100.0,30.1364,30.1592,30.0834,30.0909,80100.0
2013-12-18 14:50:00,39.69,39.7,39.67,39.68,36900.0,30.0909,30.0985,30.0758,30.0834,36900.0
2013-12-18 14:55:00,39.68,39.8,39.68,39.8,97400.0,30.0834,30.1743,30.0834,30.1743,97400.0
2013-12-18 15:00:00,39.81,39.84,39.8,39.81,90900.0,30.1819,30.2047,30.1743,30.1819,90900.0
2013-12-18 15:05:00,39.8,39.83,39.78,39.78,51600.0,30.1743,30.1971,30.1592,30.1592,51600.0
2013-12-18 15:10:00,39.79,39.85,39.79,39.83,112400.0,30.1667,30.2122,30.1667,30.1971,112400.0
2013-12-18 15:15:00,39.83,39.86,39.82,39.85,99800.0,30.1971,30.2198,30.1895,30.2122,99800.0
2013-12-18 15:20:00,39.86,39.94,39.86,39.92,159100.0,30.2198,30.2805,30.2198,30.2653,159100.0
2013-12-18 15:25:00,39.93,39.93,39.86,39.92,87400.0,30.2729,30.2729,30.2198,30.2653,87400.0
2013-12-18 15:30:00,39.92,39.94,39.91,39.92,60600.0,30.2653,30.2805,30.2577,30.2653,60600.0
2013-12-18 15:35:00,39.92,39.98,39.9,39.98,80600.0,30.2653,30.3108,30.2501,30.3108,80600.0
2013-12-18 15:40:00,39.98,40.02,39.97,39.99,44500.0,30.3108,30.3411,30.3032,30.3184,44500.0
2013-12-18 15:45:00,39.99,40.01,39.92,39.93,108400.0,30.3184,30.3335,30.2653,30.2729,108400.0
2013-12-18 15:50:00,39.93,39.97,39.92,39.96,90300.0,30.2729,30.3032,30.2653,30.2956,90300.0
2013-12-18 15:55:00,39.95,40.06,39.95,40.06,451200.0,30.2881,30.3714,30.2881,30.3714,451200.0
2013-12-19 09:30:00,39.92,39.95,39.85,39.9,24600.0,30.2653,30.2881,30.2122,30.2501,24600.0
2013-12-19 09:35:00,39.9,39.98,39.86,39.94,43000.0,30.2501,30.3108,30.2198,30.2805,43000.0
2013-12-19 09:40:00,39.91,39.97,39.88,39.97,20100.0,30.2577,30.3032,30.235,30.3032,20100.0
2013-12-19 09:45:00,39.97,39.99,39.9,39.9,26600.0,30.3032,30.3184,30.2501,30.2501,26600.0
2013-12-19 09:50:00,39.9,39.91,39.84,39.91,25000.0,30.2501,30.2577,30.2047,30.2577,25000.0
2013-12-19 09:55:00,39.91,39.94,39.9,39.9,28700.0,30.2577,30.2805,30.2501,30.2501,28700.0
2013-12-19 10:00:00,39.94,39.95,39.86,39.87,13400.0,30.2805,30.2881,30.2198,30.2274,13400.0
2013-12-19 10:05:00,39.86,39.94,39.86,39.94,11600.0,30.2198,30.2805,30.2198,30.2805,11600.0
2013-12-19 10:10:00,39.93,39.96,39.91,39.94,20500.0,30.2729,30.2956,30.2577,30.2805,20500.0
2013-12-19 10:15:00,39.93,40.01,39.92,39.94,52800.0,30.2729,30.3335,30.2653,30.2805,52800.0
2013-12-19 10:20:00,39.95,39.95,39.91,39.91,28900.0,30.2881,30.2881,30.2577,30.2577,28900.0
2013-12-19 10:25:00,39.92,39.95,39.92,39.94,18900.0,30.2653,30.2881,30.2653,30.2805,18900.0
2013-12-19 10:30:00,39.94,39.97,39.94,39.97,11300.0,30.2805,30.3032,30.2805,30.3032,11300.0
2013-12-19 10:35:00,39.96,39.96,39.93,39.94,5100.0,30.2956,30.2956,30.2729,30.2805,5100.0
2013-12-19 10:40:00,39.95,39.95,39.83,39.86,116400.0,30.2881,30.2881,30.1971,30.2198,116400.0
2013-12-19 10:45:00,39.85,39.86,39.76,39.79,62000.0,30.2122,30.2198,30.144,30.1667,62000.0
2013-12-19 10:50:00,39.78,39.82,39.77,39.82,8400.0,30.1592,30.1895,30.1516,30.1895,8400.0
2013-12-19 10:55:00,39.82,39.83,39.78,39.78,5300.0,30.1895,30.1971,30.1592,30.1592,5300.0
2013-12-19 11:00:00,39.79,39.81,39.76,39.81,15500.0,30.1667,30.1819,30.144,30.1819,15500.0
2013-12-19 11:05:00,39.82,39.88,39.81,39.88,33800.0,30.1895,30.235,30.1819,30.235,33800.0
2013-12-19 11:10:00,39.88,39.89,39.86,39.86,8300.0,30.235,30.2426,30.2198,30.2198,8300.0
2013-12-19 11:15:00,39.86,39.88,39.86,39.87,11200.0,30.2198,30.235,30.2198,30.2274,11200.0
2013-12-19 11:20:00,39.86,39.88,39.83,39.84,32000.0,30.2198,30.235,30.1971,30.2047,32000.0
2013-12-19 11:25:00,39.84,39.85,39.82,39.85,24200.0,30.2047,30.2122,30.1895,30.2122,24200.0
2013-12-19 11:30:00,39.84,39.86,39.84,39.86,5700.0,30.2047,30.2198,30.2047,30.2198,5700.0
2013-12-19 11:35:00,39.86,39.88,39.85,39.86,7900.0,30.2198,30.235,30.2122,30.2198,7900.0
2013-12-19 11:40:00,39.85,39.86,39.85,39.85,32600.0,30.2122,30.2198,30.2122,30.2122,32600.0
2013-12-19 11:45:00,39.85,39.86,39.85,39.86,15000.0,30.2122,30.2198,30.2122,30.2198,15000.0
2013-12-19 11:50:00,39.85,39.9,39.85,39.89,38800.0,30.2122,30.2501,30.2122,30.2426,38800.0
2013-12-19 11:55:00,39.89,39.9,39.88,39.88,16900.0,30.2426,30.2501,30.235,30.235,16900.0
2013-12-19 12:00:00,39.89,39.89,39.84,39.85,19600.0,30.2426,30.2426,30.2047,30.2122,19600.0
2013-12-19 12:05:00,39.83,39.85,39.82,39.84,14200.0,30.1971,30.2122,30.1895,30.2047,14200.0
2013-12-19 12:10:00,39.84,39.84,39.83,39.83,3600.0,30.2047,30.2047,30.1971,30.1971,3600.0
2013-12-19 12:15:00,39.83,39.85,39.82,39.84,10200.0,30.1971,30.2122,30.1895,30.2047,10200.0
2013-12-19 12:20:00,39.83,39.88,39.83,39.88,9300.0,30.1971,30.235,30.1971,30.235,9300.0
2013-12-19 12:25:00,39.86,39.87,39.84,39.85,6500.0,30.2198,30.2274,30.2047,30.2122,6500.0
2013-12-19 12:30:00,39.85,39.86,39.84,39.84,18100.0,30.2122,30.2198,30.2047,30.2047,18100.0
2013-12-19 12:35:00,39.85,39.85,39.84,39.84,1800.0,30.2122,30.2122,30.2047,30.2047,1800.0
2013-12-19 12:40:00,39.85,39.86,39.84,39.85,14200.0,30.2122,30.2198,30.2047,30.2122,14200.0
2013-12-19 12:45:00,39.86,39.86,39.84,39.84,4000.0,30.2198,30.2198,30.2047,30.2047,4000.0
2013-12-19 12:50:00,39.84,39.85,39.84,39.85,15400.0,30.2047,30.2122,30.2047,30.2122,15400.0
2013-12-19 12:55:00,39.84,39.86,39.84,39.84,16000.0,30.2047,30.2198,30.2047,30.2047,16000.0
2013-12-19 13:00:00,39.85,39.86,39.84,39.84,22400.0,30.2122,30.2198,30.2047,30.2047,22400.0
2013-12-19 13:05:00,39.84,39.86,39.84,39.86,14700.0,30.2047,30.2198,30.2047,30.2198,14700.0
2013-12-19 13:10:00,39.86,39.87,39.86,39.86,7200.0,30.2198,30.2274,30.2198,30.2198,7200.0
2013-12-19 13:15:00,39.87,39.89,39.86,39.88,32600.0,30.2274,30.2426,30.2198,30.235,32600.0
2013-12-19 13:20:00,39.87,39.87,39.86,39.87,1600.0,30.2274,30.2274,30.2198,30.2274,1600.0
2013-12-19 13:25:00,39.87,39.89,39.87,39.89,7900.0,30.2274,30.2426,30.2274,30.2426,7900.0
2013-12-19 13:30:00,39.88,39.89,39.87,39.87,15400.0,30.235,30.2426,30.2274,30.2274,15400.0
2013-12-19 13:35:00,39.88,39.89,39.87,39.88,3900.0,30.235,30.2426,30.2274,30.235,3900.0
2013-12-19 13:40:00,39.88,39.89,39.87,39.87,9900.0,30.235,30.2426,30.2274,30.2274,9900.0
2013-12-19 13:45:00,39.88,39.88,39.82,39.84,21700.0,30.235,30.235,30.1895,30.2047,21700.0
2013-12-19 13:50:00,39.83,39.85,39.83,39.84,7000.0,30.1971,30.2122,30.1971,30.2047,7000.0
2013-12-19 13:55:00,39.84,39.84,39.83,39.84,3400.0,30.2047,30.2047,30.1971,30.2047,3400.0
2013-12-19 14:00:00,39.84,39.84,39.81,39.81,8500.0,30.2047,30.2047,30.1819,30.1819,8500.0
2013-12-19 14:05:00,39.81,39.83,39.81,39.82,25200.0,30.1819,30.1971,30.1819,30.1895,25200.0
2013-12-19 14:10:00,39.82,39.85,39.82,39.85,92900.0,30.1895,30.2122,30.1895,30.2122,92900.0
2013-12-19 14:15:00,39.85,39.86,39.84,39.85,29300.0,30.2122,30.2198,30.2047,30.2122,29300.0
2013-12-19 14:20:00,39.85,39.87,39.83,39.83,90300.0,30.2122,30.2274,30.1971,30.1971,90300.0
2013-12-19 14:25:00,39.83,39.86,39.83,39.85,36000.0,30.1971,30.2198,30.1971,30.2122,36000.0
2013-12-19 14:30:00,39.84,39.85,39.82,39.84,59200.0,30.2047,30.2122,30.1895,30.2047,59200.0
2013-12-19 14:35:00,39.85,39.86,39.84,39.85,14700.0,30.2122,30.2198,30.2047,30.2122,14700.0
2013-12-19 14:40:00,39.86,39.86,39.84,39.85,7200.0,30.2198,30.2198,30.2047,30.2122,7200.0
2013-12-19 14:45:00,39.85,39.87,39.83,39.83,65800.0,30.2122,30.2274,30.1971,30.1971,65800.0
2013-12-19 14:50:00,39.84,39.84,39.8,39.8,16700.0,30.2047,30.2047,30.1743,30.1743,16700.0
2013-12-19 14:55:00,39.8,39.81,39.78,39.79,19400.0,30.1743,30.1819,30.1592,30.1667,19400.0
2013-12-19 15:00:00,39.8,39.81,39.79,39.8,9300.0,30.1743,30.1819,30.1667,30.1743,9300.0
2013-12-19 15:05:00,39.8,39.81,39.8,39.81,16300.0,30.1743,30.1819,30.1743,30.1819,16300.0
2013-12-19 15:10:00,39.81,39.81,39.79,39.81,12200.0,30.1819,30.1819,30.1667,30.1819,12200.0
2013-12-19 15:15:00,39.8,39.84,39.8,39.84,80600.0,30.1743,30.2047,30.1743,30.2047,80600.0
2013-12-19 15:20:00,39.84,39.87,39.84,39.85,83300.0,30.2047,30.2274,30.2047,30.2122,83300.0
2013-12-19 15:25:00,39.86,39.86,39.77,39.78,31800.0,30.2198,30.2198,30.1516,30.1592,31800.0
2013-12-19 15:30:00,39.77,39.78,39.76,39.77,18000.0,30.1516,30.1592,30.144,30.1516,18000.0
2013-12-19 15:35:00,39.77,39.79,39.77,39.78,9000.0,30.1516,30.1667,30.1516,30.1592,9000.0
2013-12-19 15:40:00,39.78,39.79,39.77,39.77,27600.0,30.1592,30.1667,30.1516,30.1516,27600.0
2013-12-19 15:45:00,39.76,39.77,39.71,39.71,66100.0,30.144,30.1516,30.1061,30.1061,66100.0
2013-12-19 15:50:00,39.71,39.74,39.71,39.73,31400.0,30.1061,30.1288,30.1061,30.1213,31400.0
2013-12-19 15:55:00,39.73,39.76,39.72,39.76,121100.0,30.1213,30.144,30.1137,30.144,121100.0
2013-12-20 09:30:00,39.58,39.86,39.52,39.77,29600.0,30.1286,30.3418,30.0829,30.2732,29600.0
2013-12-20 09:35:00,39.79,39.85,39.72,39.75,58900.0,30.2885,30.3341,30.2352,30.258,58900.0
2013-12-20 09:40:00,39.75,39.78,39.73,39.77,16500.0,30.258,30.2809,30.2428,30.2732,16500.0
2013-12-20 09:45:00,39.75,39.77,39.72,39.72,15100.0,30.258,30.2732,30.2352,30.2352,15100.0
2013-12-20 09:50:00,39.72,39.73,39.63,39.64,44900.0,30.2352,30.2428,30.1667,30.1743,44900.0
2013-12-20 09:55:00,39.66,39.73,39.64,39.68,102000.0,30.1895,30.2428,30.1743,30.2047,102000.0
2013-12-20 10:00:00,39.68,39.71,39.64,39.64,75300.0,30.2047,30.2276,30.1743,30.1743,75300.0
2013-12-20 10:05:00,39.64,39.77,39.64,39.75,60400.0,30.1743,30.2732,30.1743,30.258,60400.0
2013-12-20 10:10:00,39.76,39.84,39.74,39.83,129700.0,30.2656,30.3265,30.2504,30.3189,129700.0
2013-12-20 10:15:00,39.84,39.86,39.79,39.8,52100.0,30.3265,30.3418,30.2885,30.2961,52100.0
2013-12-20 10:20:00,39.8,39.8,39.77,39.8,49400.0,30.2961,30.2961,30.2732,30.2961,49400.0
2013-12-20 10:25:00,39.81,39.81,39.78,39.81,46300.0,30.3037,30.3037,30.2809,30.3037,46300.0
2013-12-20 10:30:00,39.8,39.81,39.78,39.78,9300.0,30.2961,30.3037,30.2809,30.2809,9300.0
2013-12-20 10:35:00,39.78,39.81,39.78,39.81,11300.0,30.2809,30.3037,30.2809,30.3037,11300.0
2013-12-20 10:40:00,39.81,39.83,39.78,39.8,19300.0,30.3037,30.3189,30.2809,30.2961,19300.0
2013-12-20 10:45:00,39.8,39.83,39.8,39.83,11000.0,30.2961,30.3189,30.2961,30.3189,11000.0
2013-12-20 10:50:00,39.83,39.86,39.83,39.83,22600.0,30.3189,30.3418,30.3189,30.3189,22600.0
2013-12-20 10:55:00,39.82,39.85,39.81,39.81,9500.0,30.3113,30.3341,30.3037,30.3037,9500.0
2013-12-20 11:00:00,39.8,39.84,39.79,39.84,7800.0,30.2961,30.3265,30.2885,30.3265,7800.0
2013-12-20 11:05:00,39.83,39.85,39.83,39.84,11000.0,30.3189,30.3341,30.3189,30.3265,11000.0
2013-12-20 11:10:00,39.84,39.86,39.82,39.86,28800.0,30.3265,30.3418,30.3113,30.3418,28800.0
2013-12-20 11:15:00,39.85,39.87,39.83,39.83,37700.0,30.3341,30.3494,30.3189,30.3189,37700.0
2013-12-20 11:20:00,39.85,39.89,39.85,39.89,10400.0,30.3341,30.3646,30.3341,30.3646,10400.0
2013-12-20 11:25:00,39.88,39.89,39.86,39.86,8900.0,30.357,30.3646,30.3418,30.3418,8900.0
2013-12-20 11:30:00,39.89,39.94,39.89,39.91,25700.0,30.3646,30.4027,30.3646,30.3798,25700.0
2013-12-20 11:35:00,39.91,39.95,39.91,39.94,5100.0,30.3798,30.4103,30.3798,30.4027,5100.0
2013-12-20 11:40:00,39.96,39.99,39.95,39.99,24500.0,30.4179,30.4407,30.4103,30.4407,24500.0
2013-12-20 11:45:00,39.99,40.0,39.96,39.99,18300.0,30.4407,30.4483,30.4179,30.4407,18300.0
2013-12-20 11:50:00,39.99,40.0,39.98,39.98,11700.0,30.4407,30.4483,30.4331,30.4331,11700.0
2013-12-20 11:55:00,39.98,39.98,39.95,39.96,21900.0,30.4331,30.4331,30.4103,30.4179,21900.0
2013-12-20 12:00:00,39.96,39.96,39.93,39.94,4700.0,30.4179,30.4179,30.395,30.4027,4700.0
2013-12-20 12:05:00,39.93,39.96,39.93,39.95,6600.0,30.395,30.4179,30.395,30.4103,6600.0
2013-12-20 12:10:00,39.96,39.96,39.93,39.93,2200.0,30.4179,30.4179,30.395,30.395,2200.0
2013-12-20 12:15:00,39.94,39.95,39.92,39.94,9300.0,30.4027,30.4103,30.3874,30.4027,9300.0
2013-12-20 12:20:00,39.95,39.97,39.94,39.96,19000.0,30.4103,30.4255,30.4027,30.4179,19000.0
2013-12-20 12:25:00,39.97,39.99,39.96,39.97,12300.0,30.4255,30.4407,30.4179,30.4255,12300.0
2013-12-20 12:30:00,39.97,40.0,39.97,39.98,30100.0,30.4255,30.4483,30.4255,30.4331,30100.0
2013-12-20 12:35:00,39.99,40.01,39.97,39.99,18200.0,30.4407,30.4559,30.4255,30.4407,18200.0
2013-12-20 12:40:00,39.99,40.0,39.97,39.97,8500.0,30.4407,30.4483,30.4255,30.4255,8500.0
2013-12-20 12:45:00,39.97,39.98,39.95,39.97,21300.0,30.4255,30.4331,30.4103,30.4255,21300.0
2013-12-20 12:50:00,39.97,39.97,39.96,39.97,15700.0,30.4255,30.4255,30.4179,30.4255,15700.0
2013-12-20 12:55:00,39.98,40.01,39.98,39.98,28700.0,30.4331,30.4559,30.4331,30.4331,28700.0
2013-12-20 13:00:00,39.98,40.0,39.98,39.99,16000.0,30.4331,30.4483,30.4331,30.4407,16000.0
2013-12-20 13:05:00,40.0,40.0,39.97,39.98,12900.0,30.4483,30.4483,30.4255,30.4331,12900.0
2013-12-20 13:10:00,39.97,39.98,39.95,39.96,12600.0,30.4255,30.4331,30.4103,30.4179,12600.0
2013-12-20 13:15:00,39.96,39.98,39.95,39.97,17300.0,30.4179,30.4331,30.4103,30.4255,17300.0
2013-12-20 13:20:00,39.97,40.01,39.97,40.01,14300.0,30.4255,30.4559,30.4255,30.4559,14300.0
2013-12-20 13:25:00,40.01,40.02,40.01,40.01,16900.0,30.4559,30.4635,30.4559,30.4559,16900.0
2013-12-20 13:30:00,40.01,40.01,39.99,40.0,9900.0,30.4559,30.4559,30.4407,30.4483,9900.0
2013-12-20 13:35:00,40.0,40.02,39.99,40.02,22600.0,30.4483,30.4635,30.4407,30.4635,22600.0
2013-12-20 13:40:00,40.01,40.01,40.0,40.01,7000.0,30.4559,30.4559,30.4483,30.4559,7000.0
2013-12-20 13:45:00,40.01,40.01,39.99,39.99,31300.0,30.4559,30.4559,30.4407,30.4407,31300.0
2013-12-20 13:50:00,40.0,40.0,39.98,39.99,45300.0,30.4483,30.4483,30.4331,30.4407,45300.0
2013-12-20 13:55:00,39.99,40.05,39.99,40.05,13400.0,30.4407,30.4864,30.4407,30.4864,13400.0
2013-12-20 14:00:00,40.06,40.07,40.04,40.04,11400.0,30.494,30.5016,30.4788,30.4788,11400.0
2013-12-20 14:05:00,40.04,40.05,40.04,40.04,22700.0,30.4788,30.4864,30.4788,30.4788,22700.0
2013-12-20 14:10:00,40.05,40.05,40.04,40.04,13800.0,30.4864,30.4864,30.4788,30.4788,13800.0
2013-12-20 14:15:00,40.03,40.07,40.03,40.06,94700.0,30.4712,30.5016,30.4712,30.494,94700.0
2013-12-20 14:20:00,40.06,40.06,40.05,40.05,14900.0,30.494,30.494,30.4864,30.4864,14900.0
2013-12-20 14:25:00,40.06,40.06,40.05,40.06,8900.0,30.494,30.494,30.4864,30.494,8900.0
2013-12-20 14:30:00,40.06,40.06,40.04,40.05,53400.0,30.494,30.494,30.4788,30.4864,53400.0
2013-12-20 14:35:00,40.06,40.06,40.04,40.06,53900.0,30.494,30.494,30.4788,30.494,53900.0
2013-12-20 14:40:00,40.05,40.06,40.05,40.06,16900.0,30.4864,30.494,30.4864,30.494,16900.0
2013-12-20 14:45:00,40.06,40.07,40.05,40.05,42500.0,30.494,30.5016,30.4864,30.4864,42500.0
2013-12-20 14:50:00,40.06,40.06,40.05,40.05,22900.0,30.494,30.494,30.4864,30.4864,22900.0
2013-12-20 14:55:00,40.06,40.07,40.05,40.06,30500.0,30.494,30.5016,30.4864,30.494,30500.0
2013-12-20 15:00:00,40.06,40.07,40.05,40.07,14200.0,30.494,30.5016,30.4864,30.5016,14200.0
2013-12-20 15:05:00,40.07,40.07,40.04,40.05,25400.0,30.5016,30.5016,30.4788,30.4864,25400.0
2013-12-20 15:10:00,40.05,40.07,40.04,40.07,50800.0,30.4864,30.5016,30.4788,30.5016,50800.0
2013-12-20 15:15:00,40.07,40.07,40.06,40.07,9400.0,30.5016,30.5016,30.494,30.5016,9400.0
2013-12-20 15:20:00,40.07,40.07,40.06,40.07,11000.0,30.5016,30.5016,30.494,30.5016,11000.0
2013-12-20 15:25:00,40.07,40.08,40.06,40.08,79100.0,30.5016,30.5092,30.494,30.5092,79100.0
2013-12-20 15:30:00,40.08,40.09,40.06,40.08,45700.0,30.5092,30.5168,30.494,30.5092,45700.0
2013-12-20 15:35:00,40.07,40.09,40.07,40.08,60500.0,30.5016,30.5168,30.5016,30.5092,60500.0
2013-12-20 15:40:00,40.08,40.1,40.07,40.09,46400.0,30.5092,30.5244,30.5016,30.5168,46400.0
2013-12-20 15:45:00,40.08,40.1,40.06,40.1,60400.0,30.5092,30.5244,30.494,30.5244,60400.0
2013-12-20 15:50:00,40.1,40.12,40.1,40.11,89700.0,30.5244,30.5397,30.5244,30.5321,89700.0
2013-12-20 15:55:00,40.11,40.11,40.07,40.1,191200.0,30.5321,30.5321,30.5016,30.5244,191200.0
2013-12-23 09:30:00,40.25,40.29,40.19,40.23,55800.0,30.6386,30.6691,30.593,30.6234,55800.0
2013-12-23 09:35:00,40.23,40.26,40.21,40.25,125200.0,30.6234,30.6462,30.6082,30.6386,125200.0
2013-12-23 09:40:00,40.25,40.37,40.23,40.37,158500.0,30.6386,30.73,30.6234,30.73,158500.0
2013-12-23 09:45:00,40.38,40.45,40.34,40.35,77400.0,30.7376,30.7909,30.7071,30.7147,77400.0
2013-12-23 09:50:00,40.34,40.39,40.31,40.36,41800.0,30.7071,30.7452,30.6843,30.7224,41800.0
2013-12-23 09:55:00,40.36,40.36,40.25,40.25,27800.0,30.7224,30.7224,30.6386,30.6386,27800.0
2013-12-23 10:00:00,40.22,40.29,40.22,40.29,50100.0,30.6158,30.6691,30.6158,30.6691,50100.0
2013-12-23 10:05:00,40.29,40.32,40.28,40.31,16400.0,30.6691,30.6919,30.6615,30.6843,16400.0
2013-12-23 10:10:00,40.31,40.35,40.28,40.3,39400.0,30.6843,30.7147,30.6615,30.6767,39400.0
2013-12-23 10:15:00,40.29,40.32,40.29,40.31,156000.0,30.6691,30.6919,30.6691,30.6843,156000.0
2013-12-23 10:20:00,40.32,40.48,40.32,40.48,199300.0,30.6919,30.8137,30.6919,30.8137,199300.0
2013-12-23 10:25:00,40.48,40.49,40.46,40.46,30000.0,30.8137,30.8213,30.7985,30.7985,30000.0
2013-12-23 10:30:00,40.47,40.48,40.44,40.47,11900.0,30.8061,30.8137,30.7833,30.8061,11900.0
2013-12-23 10:35:00,40.47,40.47,40.38,40.4,17500.0,30.8061,30.8061,30.7376,30.7528,17500.0
2013-12-23 10:40:00,40.4,40.43,40.4,40.42,12300.0,30.7528,30.7756,30.7528,30.768,12300.0
2013-12-23 10:45:00,40.42,40.42,40.38,40.39,72300.0,30.768,30.768,30.7376,30.7452,72300.0
2013-12-23 10:50:00,40.38,40.39,40.35,40.35,11200.0,30.7376,30.7452,30.7147,30.7147,11200.0
2013-12-23 10:55:00,40.36,40.41,40.36,40.41,33700.0,30.7224,30.7604,30.7224,30.7604,33700.0
2013-12-23 11:00:00,40.41,40.42,40.38,40.38,14600.0,30.7604,30.768,30.7376,30.7376,14600.0
2013-12-23 11:05:00,40.38,40.4,40.36,40.37,73700.0,30.7376,30.7528,30.7224,30.73,73700.0
2013-12-23 11:10:00,40.35,40.38,40.35,40.37,7900.0,30.7147,30.7376,30.7147,30.73,7900.0
2013-12-23 11:15:00,40.36,40.37,40.36,40.37,2000.0,30.7224,30.73,30.7224,30.73,2000.0
2013-12-23 11:20:00,40.37,40.37,40.36,40.37,15700.0,30.73,30.73,30.7224,30.73,15700.0
2013-12-23 11:25:00,40.37,40.41,40.37,40.4,40300.0,30.73,30.7604,30.73,30.7528,40300.0
2013-12-23 11:30:00,40.4,40.43,40.4,40.42,30900.0,30.7528,30.7756,30.7528,30.768,30900.0
2013-12-23 11:35:00,40.43,40.43,40.41,40.42,17300.0,30.7756,30.7756,30.7604,30.768,17300.0
2013-12-23 11:40:00,40.42,40.48,40.41,40.47,42900.0,30.768,30.8137,30.7604,30.8061,42900.0
2013-12-23 11:45:00,40.47,40.48,40.46,40.47,9500.0,30.8061,30.8137,30.7985,30.8061,9500.0
2013-12-23 11:50:00,40.47,40.48,40.46,40.47,15000.0,30.8061,30.8137,30.7985,30.8061,15000.0
2013-12-23 11:55:00,40.46,40.47,40.45,40.47,13200.0,30.7985,30.8061,30.7909,30.8061,13200.0
2013-12-23 12:00:00,40.47,40.48,40.46,40.47,13400.0,30.8061,30.8137,30.7985,30.8061,13400.0
2013-12-23 12:05:00,40.46,40.48,40.46,40.46,5800.0,30.7985,30.8137,30.7985,30.7985,5800.0
2013-12-23 12:10:00,40.47,40.48,40.46,40.48,9400.0,30.8061,30.8137,30.7985,30.8137,9400.0
2013-12-23 12:15:00,40.49,40.52,40.48,40.52,23300.0,30.8213,30.8442,30.8137,30.8442,23300.0
2013-12-23 12:20:00,40.52,40.53,40.51,40.52,18700.0,30.8442,30.8518,30.8365,30.8442,18700.0
2013-12-23 12:25:00,40.52,40.53,40.5,40.51,12400.0,30.8442,30.8518,30.8289,30.8365,12400.0
2013-12-23 12:30:00,40.51,40.51,40.48,40.48,11500.0,30.8365,30.8365,30.8137,30.8137,11500.0
2013-12-23 12:35:00,40.47,40.51,40.47,40.51,8500.0,30.8061,30.8365,30.8061,30.8365,8500.0
2013-12-23 12:40:00,40.51,40.53,40.5,40.53,14200.0,30.8365,30.8518,30.8289,30.8518,14200.0
2013-12-23 12:45:00,40.53,40.57,40.53,40.57,14000.0,30.8518,30.8822,30.8518,30.8822,14000.0
2013-12-23 12:50:00,40.57,40.61,40.57,40.6,14700.0,30.8822,30.9127,30.8822,30.905,14700.0
2013-12-23 12:55:00,40.6,40.61,40.59,40.61,21200.0,30.905,30.9127,30.8974,30.9127,21200.0
2013-12-23 13:00:00,40.61,40.62,40.6,40.61,25500.0,30.9127,30.9203,30.905,30.9127,25500.0
2013-12-23 13:05:00,40.61,40.62,40.6,40.61,26800.0,30.9127,30.9203,30.905,30.9127,26800.0
2013-12-23 13:10:00,40.61,40.64,40.61,40.63,24900.0,30.9127,30.9355,30.9127,30.9279,24900.0
2013-12-23 13:15:00,40.63,40.65,40.63,40.63,22000.0,30.9279,30.9431,30.9279,30.9279,22000.0
2013-12-23 13:20:00,40.63,40.65,40.63,40.64,32300.0,30.9279,30.9431,30.9279,30.9355,32300.0
2013-12-23 13:25:00,40.64,40.67,40.64,40.67,42100.0,30.9355,30.9583,30.9355,30.9583,42100.0
2013-12-23 13:30:00,40.67,40.69,40.66,40.69,22000.0,30.9583,30.9736,30.9507,30.9736,22000.0
2013-12-23 13:35:00,40.7,40.71,40.67,40.67,28400.0,30.9812,30.9888,30.9583,30.9583,28400.0
2013-12-23 13:40:00,40.67,40.68,40.65,40.67,42600.0,30.9583,30.9659,30.9431,30.9583,42600.0
2013-12-23 13:45:00,40.67,40.67,40.61,40.64,61400.0,30.9583,30.9583,30.9127,30.9355,61400.0
2013-12-23 13:50:00,40.64,40.65,40.63,40.64,8800.0,30.9355,30.9431,30.9279,30.9355,8800.0
2013-12-23 13:55:00,40.64,40.67,40.64,40.67,15900.0,30.9355,30.9583,30.9355,30.9583,15900.0
2013-12-23 14:00:00,40.66,40.66,40.64,40.65,13400.0,30.9507,30.9507,30.9355,30.9431,13400.0
2013-12-23 14:05:00,40.65,40.66,40.64,40.65,5600.0,30.9431,30.9507,30.9355,30.9431,5600.0
2013-12-23 14:10:00,40.65,40.69,40.65,40.69,27900.0,30.9431,30.9736,30.9431,30.9736,27900.0
2013-12-23 14:15:00,40.69,40.71,40.68,40.69,19600.0,30.9736,30.9888,30.9659,30.9736,19600.0
2013-12-23 14:20:00,40.68,40.7,40.68,40.69,23600.0,30.9659,30.9812,30.9659,30.9736,23600.0
2013-12-23 14:25:00,40.69,40.71,40.69,40.69,13600.0,30.9736,30.9888,30.9736,30.9736,13600.0
2013-12-23 14:30:00,40.7,40.71,40.69,40.69,12300.0,30.9812,30.9888,30.9736,30.9736,12300.0
2013-12-23 14:35:00,40.7,40.7,40.69,40.7,13300.0,30.9812,30.9812,30.9736,30.9812,13300.0
2013-12-23 14:40:00,40.7,40.7,40.67,40.69,14200.0,30.9812,30.9812,30.9583,30.9736,14200.0
2013-12-23 14:45:00,40.69,40.7,40.69,40.69,18800.0,30.9736,30.9812,30.9736,30.9736,18800.0
2013-12-23 14:50:00,40.69,40.71,40.69,40.71,11100.0,30.9736,30.9888,30.9736,30.9888,11100.0
2013-12-23 14:55:00,40.71,40.74,40.71,40.73,23700.0,30.9888,31.0116,30.9888,31.004,23700.0
2013-12-23 15:00:00,40.73,40.76,40.73,40.75,34100.0,31.004,31.0268,31.004,31.0192,34100.0
2013-12-23 15:05:00,40.76,40.77,40.74,40.75,36500.0,31.0268,31.0345,31.0116,31.0192,36500.0
2013-12-23 15:10:00,40.75,40.76,40.74,40.75,37800.0,31.0192,31.0268,31.0116,31.0192,37800.0
2013-12-23 15:15:00,40.75,40.76,40.73,40.75,81300.0,31.0192,31.0268,31.004,31.0192,81300.0
2013-12-23 15:20:00,40.74,40.76,40.74,40.75,23400.0,31.0116,31.0268,31.0116,31.0192,23400.0
2013-12-23 15:25:00,40.75,40.75,40.73,40.74,17000.0,31.0192,31.0192,31.004,31.0116,17000.0
2013-12-23 15:30:00,40.74,40.75,40.73,40.73,26600.0,31.0116,31.0192,31.004,31.004,26600.0
2013-12-23 15:35:00,40.74,40.74,40.72,40.74,16400.0,31.0116,31.0116,30.9964,31.0116,16400.0
2013-12-23 15:40:00,40.74,40.74,40.72,40.74,30400.0,31.0116,31.0116,30.9964,31.0116,30400.0
2013-12-23 15:45:00,40.74,40.75,40.72,40.73,84700.0,31.0116,31.0192,30.9964,31.004,84700.0
2013-12-23 15:50:00,40.74,40.8,40.74,40.8,64600.0,31.0116,31.0573,31.0116,31.0573,64600.0
2013-12-23 15:55:00,40.79,40.82,40.78,40.78,107500.0,31.0497,31.0725,31.0421,31.0421,107500.0
2013-12-24 09:30:00,40.83,40.85,40.79,40.81,15100.0,31.0801,31.0954,31.0497,31.0649,15100.0
2013-12-24 09:35:00,40.88,40.91,40.82,40.85,29500.0,31.1182,31.141,31.0725,31.0954,29500.0
2013-12-24 09:40:00,40.85,40.89,40.83,40.89,32800.0,31.0954,31.1258,31.0801,31.1258,32800.0
2013-12-24 09:45:00,40.89,40.89,40.82,40.86,7000.0,31.1258,31.1258,31.0725,31.103,7000.0
2013-12-24 09:50:00,40.86,40.87,40.83,40.83,18900.0,31.103,31.1106,31.0801,31.0801,18900.0
2013-12-24 09:55:00,40.83,40.87,40.83,40.87,20100.0,31.0801,31.1106,31.0801,31.1106,20100.0
2013-12-24 10:00:00,40.87,40.9,40.84,40.9,25300.0,31.1106,31.1334,31.0877,31.1334,25300.0
2013-12-24 10:05:00,40.9,40.94,40.84,40.94,39500.0,31.1334,31.1639,31.0877,31.1639,39500.0
2013-12-24 10:10:00,40.94,40.94,40.9,40.92,15700.0,31.1639,31.1639,31.1334,31.1486,15700.0
2013-12-24 10:15:00,40.92,40.95,40.91,40.95,14200.0,31.1486,31.1715,31.141,31.1715,14200.0
2013-12-24 10:20:00,40.96,40.99,40.94,40.94,20300.0,31.1791,31.2019,31.1639,31.1639,20300.0
2013-12-24 10:25:00,40.94,41.0,40.94,40.99,13600.0,31.1639,31.2095,31.1639,31.2019,13600.0
2013-12-24 10:30:00,40.99,40.99,40.96,40.98,17100.0,31.2019,31.2019,31.1791,31.1943,17100.0
2013-12-24 10:35:00,40.98,40.98,40.96,40.97,12300.0,31.1943,31.1943,31.1791,31.1867,12300.0
2013-12-24 10:40:00,40.97,40.97,40.92,40.92,13400.0,31.1867,31.1867,31.1486,31.1486,13400.0
2013-12-24 10:45:00,40.92,40.93,40.87,40.88,25800.0,31.1486,31.1562,31.1106,31.1182,25800.0
2013-12-24 10:50:00,40.88,40.89,40.84,40.84,25400.0,31.1182,31.1258,31.0877,31.0877,25400.0
2013-12-24 10:55:00,40.85,40.9,40.85,40.9,32300.0,31.0954,31.1334,31.0954,31.1334,32300.0
2013-12-24 11:00:00,40.88,40.88,40.84,40.85,33600.0,31.1182,31.1182,31.0877,31.0954,33600.0
2013-12-24 11:05:00,40.85,40.85,40.83,40.85,9600.0,31.0954,31.0954,31.0801,31.0954,9600.0
2013-12-24 11:10:00,40.85,40.87,40.84,40.87,5100.0,31.0954,31.1106,31.0877,31.1106,5100.0
2013-12-24 11:15:00,40.86,40.91,40.86,40.89,9300.0,31.103,31.141,31.103,31.1258,9300.0
2013-12-24 11:20:00,40.89,40.91,40.89,40.91,6300.0,31.1258,31.141,31.1258,31.141,6300.0
2013-12-24 11:25:00,40.9,40.9,40.89,40.9,4100.0,31.1334,31.1334,31.1258,31.1334,4100.0
2013-12-24 11:30:00,40.9,40.91,40.88,40.9,3700.0,31.1334,31.141,31.1182,31.1334,3700.0
2013-12-24 11:35:00,40.9,40.91,40.89,40.9,13100.0,31.1334,31.141,31.1258,31.1334,13100.0
2013-12-24 11:40:00,40.9,40.9,40.85,40.86,10000.0,31.1334,31.1334,31.0954,31.103,10000.0
2013-12-24 11:45:00,40.85,40.86,40.81,40.82,18300.0,31.0954,31.103,31.0649,31.0725,18300.0
2013-12-24 11:50:00,40.83,40.83,40.79,40.8,19200.0,31.0801,31.0801,31.0497,31.0573,19200.0
2013-12-24 11:55:00,40.8,40.86,40.79,40.84,21000.0,31.0573,31.103,31.0497,31.0877,21000.0
2013-12-24 12:00:00,40.84,40.85,40.81,40.81,16400.0,31.0877,31.0954,31.0649,31.0649,16400.0
2013-12-24 12:05:00,40.81,40.83,40.81,40.81,5100.0,31.0649,31.0801,31.0649,31.0649,5100.0
2013-12-24 12:10:00,40.82,40.82,40.79,40.8,20100.0,31.0725,31.0725,31.0497,31.0573,20100.0
2013-12-24 12:15:00,40.8,40.8,40.78,40.8,19100.0,31.0573,31.0573,31.0421,31.0573,19100.0
2013-12-24 12:20:00,40.79,40.8,40.77,40.8,10500.0,31.0497,31.0573,31.0345,31.0573,10500.0
2013-12-24 12:25:00,40.8,40.8,40.78,40.8,19400.0,31.0573,31.0573,31.0421,31.0573,19400.0
2013-12-24 12:30:00,40.79,40.8,40.79,40.79,14800.0,31.0497,31.0573,31.0497,31.0497,14800.0
2013-12-24 12:35:00,40.8,40.8,40.78,40.79,7100.0,31.0573,31.0573,31.0421,31.0497,7100.0
2013-12-24 12:40:00,40.79,40.8,40.78,40.8,18500.0,31.0497,31.0573,31.0421,31.0573,18500.0
2013-12-24 12:45:00,40.79,40.8,40.76,40.76,21000.0,31.0497,31.0573,31.0268,31.0268,21000.0
2013-12-24 12:50:00,40.75,40.76,40.73,40.74,20200.0,31.0192,31.0268,31.004,31.0116,20200.0
2013-12-24 12:55:00,40.74,40.75,40.72,40.75,36800.0,31.0116,31.0192,30.9964,31.0192,36800.0
2013-12-26 09:30:00,40.89,40.91,40.83,40.89,43700.0,31.1258,31.141,31.0801,31.1258,43700.0
2013-12-26 09:35:00,40.86,40.92,40.83,40.83,22800.0,31.103,31.1486,31.0801,31.0801,22800.0
2013-12-26 09:40:00,40.83,40.88,40.83,40.88,4200.0,31.0801,31.1182,31.0801,31.1182,4200.0
2013-12-26 09:45:00,40.87,40.93,40.87,40.88,25400.0,31.1106,31.1562,31.1106,31.1182,25400.0
2013-12-26 09:50:00,40.88,40.93,40.84,40.91,37900.0,31.1182,31.1562,31.0877,31.141,37900.0
2013-12-26 09:55:00,40.89,40.9,40.83,40.85,43700.0,31.1258,31.1334,31.0801,31.0954,43700.0
2013-12-26 10:00:00,40.86,40.96,40.86,40.91,79500.0,31.103,31.1791,31.103,31.141,79500.0
2013-12-26 10:05:00,40.9,40.91,40.84,40.85,34500.0,31.1334,31.141,31.0877,31.0954,34500.0
2013-12-26 10:10:00,40.86,40.86,40.82,40.85,32500.0,31.103,31.103,31.0725,31.0954,32500.0
2013-12-26 10:15:00,40.84,40.95,40.84,40.95,59200.0,31.0877,31.1715,31.0877,31.1715,59200.0
2013-12-26 10:20:00,40.95,40.96,40.92,40.93,29900.0,31.1715,31.1791,31.1486,31.1562,29900.0
2013-12-26 10:25:00,40.93,40.93,40.88,40.88,20500.0,31.1562,31.1562,31.1182,31.1182,20500.0
2013-12-26 10:30:00,40.89,40.89,40.86,40.87,21100.0,31.1258,31.1258,31.103,31.1106,21100.0
2013-12-26 10:35:00,40.87,40.88,40.86,40.87,7300.0,31.1106,31.1182,31.103,31.1106,7300.0
2013-12-26 10:40:00,40.88,40.88,40.83,40.84,29000.0,31.1182,31.1182,31.0801,31.0877,29000.0
2013-12-26 10:45:00,40.84,40.86,40.79,40.8,19400.0,31.0877,31.103,31.0497,31.0573,19400.0
2013-12-26 10:50:00,40.8,40.8,40.76,40.78,18300.0,31.0573,31.0573,31.0268,31.0421,18300.0
2013-12-26 10:55:00,40.77,40.78,40.76,40.77,25800.0,31.0345,31.0421,31.0268,31.0345,25800.0
2013-12-26 11:00:00,40.76,40.78,40.74,40.76,24100.0,31.0268,31.0421,31.0116,31.0268,24100.0
2013-12-26 11:05:00,40.77,40.78,40.74,40.74,35800.0,31.0345,31.0421,31.0116,31.0116,35800.0
2013-12-26 11:10:00,40.75,40.88,40.74,40.87,72100.0,31.0192,31.1182,31.0116,31.1106,72100.0
2013-12-26 11:15:00,40.87,40.89,40.85,40.85,15700.0,31.1106,31.1258,31.0954,31.0954,15700.0
2013-12-26 11:20:00,40.85,40.86,40.8,40.81,32000.0,31.0954,31.103,31.0573,31.0649,32000.0
2013-12-26 11:25:00,40.81,40.83,40.77,40.77,54000.0,31.0649,31.0801,31.0345,31.0345,54000.0
2013-12-26 11:30:00,40.77,40.77,40.75,40.77,32100.0,31.0345,31.0345,31.0192,31.0345,32100.0
2013-12-26 11:35:00,40.78,40.78,40.73,40.76,22400.0,31.0421,31.0421,31.004,31.0268,22400.0
2013-12-26 11:40:00,40.76,40.77,40.74,40.75,42900.0,31.0268,31.0345,31.0116,31.0192,42900.0
2013-12-26 11:45:00,40.75,40.75,40.72,40.75,15900.0,31.0192,31.0192,30.9964,31.0192,15900.0
2013-12-26 11:50:00,40.75,40.76,40.74,40.76,33100.0,31.0192,31.0268,31.0116,31.0268,33100.0
2013-12-26 11:55:00,40.76,40.77,40.75,40.76,18700.0,31.0268,31.0345,31.0192,31.0268,18700.0
2013-12-26 12:00:00,40.77,40.78,40.76,40.77,49800.0,31.0345,31.0421,31.0268,31.0345,49800.0
2013-12-26 12:05:00,40.76,40.77,40.71,40.71,39400.0,31.0268,31.0345,30.9888,30.9888,39400.0
2013-12-26 12:10:00,40.71,40.75,40.71,40.75,29900.0,30.9888,31.0192,30.9888,31.0192,29900.0
2013-12-26 12:15:00,40.74,40.75,40.7,40.7,23100.0,31.0116,31.0192,30.9812,30.9812,23100.0
2013-12-26 12:20:00,40.7,40.71,40.67,40.71,28200.0,30.9812,30.9888,30.9583,30.9888,28200.0
2013-12-26 12:25:00,40.71,40.72,40.65,40.67,44700.0,30.9888,30.9964,30.9431,30.9583,44700.0
2013-12-26 12:30:00,40.7,40.7,40.68,40.7,10000.0,30.9812,30.9812,30.9659,30.9812,10000.0
2013-12-26 12:35:00,40.7,40.78,40.69,40.78,76300.0,30.9812,31.0421,30.9736,31.0421,76300.0
2013-12-26 12:40:00,40.78,40.8,40.78,40.79,26200.0,31.0421,31.0573,31.0421,31.0497,26200.0
2013-12-26 12:45:00,40.79,40.83,40.79,40.81,23300.0,31.0497,31.0801,31.0497,31.0649,23300.0
2013-12-26 12:50:00,40.81,40.81,40.76,40.77,41100.0,31.0649,31.0649,31.0268,31.0345,41100.0
2013-12-26 12:55:00,40.76,40.77,40.76,40.76,16100.0,31.0268,31.0345,31.0268,31.0268,16100.0
2013-12-26 13:00:00,40.76,40.79,40.76,40.79,30300.0,31.0268,31.0497,31.0268,31.0497,30300.0
2013-12-26 13:05:00,40.79,40.81,40.79,40.81,35900.0,31.0497,31.0649,31.0497,31.0649,35900.0
2013-12-26 13:10:00,40.8,40.81,40.8,40.8,55000.0,31.0573,31.0649,31.0573,31.0573,55000.0
2013-12-26 13:15:00,40.79,40.83,40.79,40.82,56100.0,31.0497,31.0801,31.0497,31.0725,56100.0
2013-12-26 13:20:00,40.83,40.84,40.81,40.83,30000.0,31.0801,31.0877,31.0649,31.0801,30000.0
2013-12-26 13:25:00,40.82,40.84,40.81,40.81,24300.0,31.0725,31.0877,31.0649,31.0649,24300.0
2013-12-26 13:30:00,40.82,40.82,40.81,40.82,32100.0,31.0725,31.0725,31.0649,31.0725,32100.0
2013-12-26 13:35:00,40.82,40.83,40.8,40.81,12700.0,31.0725,31.0801,31.0573,31.0649,12700.0
2013-12-26 13:40:00,40.8,40.81,40.8,40.8,4000.0,31.0573,31.0649,31.0573,31.0573,4000.0
2013-12-26 13:45:00,40.8,40.82,40.8,40.81,24200.0,31.0573,31.0725,31.0573,31.0649,24200.0
2013-12-26 13:50:00,40.81,40.83,40.81,40.82,12800.0,31.0649,31.0801,31.0649,31.0725,12800.0
2013-12-26 13:55:00,40.81,40.82,40.79,40.79,30400.0,31.0649,31.0725,31.0497,31.0497,30400.0
2013-12-26 14:00:00,40.79,40.83,40.78,40.82,63400.0,31.0497,31.0801,31.0421,31.0725,63400.0
2013-12-26 14:05:00,40.83,40.83,40.81,40.82,5900.0,31.0801,31.0801,31.0649,31.0725,5900.0
2013-12-26 14:10:00,40.81,40.82,40.75,40.75,40500.0,31.0649,31.0725,31.0192,31.0192,40500.0
2013-12-26 14:15:00,40.75,40.76,40.74,40.76,26300.0,31.0192,31.0268,31.0116,31.0268,26300.0
2013-12-26 14:20:00,40.76,40.76,40.75,40.76,6700.0,31.0268,31.0268,31.0192,31.0268,6700.0
2013-12-26 14:25:00,40.76,40.76,40.73,40.73,29700.0,31.0268,31.0268,31.004,31.004,29700.0
2013-12-26 14:30:00,40.73,40.75,40.73,40.74,20100.0,31.004,31.0192,31.004,31.0116,20100.0
2013-12-26 14:35:00,40.74,40.76,40.73,40.74,18400.0,31.0116,31.0268,31.004,31.0116,18400.0
2013-12-26 14:40:00,40.74,40.75,40.68,40.68,79700.0,31.0116,31.0192,30.9659,30.9659,79700.0
2013-12-26 14:45:00,40.69,40.69,40.66,40.68,17700.0,30.9736,30.9736,30.9507,30.9659,17700.0
2013-12-26 14:50:00,40.68,40.69,40.67,40.68,23300.0,30.9659,30.9736,30.9583,30.9659,23300.0
2013-12-26 14:55:00,40.68,40.68,40.66,40.66,47500.0,30.9659,30.9659,30.9507,30.9507,47500.0
2013-12-26 15:00:00,40.66,40.68,40.66,40.68,35700.0,30.9507,30.9659,30.9507,30.9659,35700.0
2013-12-26 15:05:00,40.68,40.7,40.68,40.7,108600.0,30.9659,30.9812,30.9659,30.9812,108600.0
2013-12-26 15:10:00,40.7,40.75,40.7,40.73,36900.0,30.9812,31.0192,30.9812,31.004,36900.0
2013-12-26 15:15:00,40.73,40.74,40.73,40.73,28400.0,31.004,31.0116,31.004,31.004,28400.0
2013-12-26 15:20:00,40.73,40.73,40.7,40.71,82900.0,31.004,31.004,30.9812,30.9888,82900.0
2013-12-26 15:25:00,40.72,40.73,40.71,40.73,41500.0,30.9964,31.004,30.9888,31.004,41500.0
2013-12-26 15:30:00,40.73,40.73,40.68,40.69,59300.0,31.004,31.004,30.9659,30.9736,59300.0
2013-12-26 15:35:00,40.7,40.71,40.69,40.7,60600.0,30.9812,30.9888,30.9736,30.9812,60600.0
2013-12-26 15:40:00,40.69,40.7,40.68,40.68,43300.0,30.9736,30.9812,30.9659,30.9659,43300.0
2013-12-26 15:45:00,40.69,40.69,40.67,40.67,25300.0,30.9736,30.9736,30.9583,30.9583,25300.0
2013-12-26 15:50:00,40.67,40.7,40.66,40.69,31900.0,30.9583,30.9812,30.9507,30.9736,31900.0
2013-12-26 15:55:00,40.69,40.7,40.67,40.7,125600.0,30.9736,30.9812,30.9583,30.9812,125600.0
2013-12-27 09:30:00,40.8,40.81,40.76,40.81,28600.0,31.0573,31.0649,31.0268,31.0649,28600.0
2013-12-27 09:35:00,40.77,40.77,40.72,40.74,15800.0,31.0345,31.0345,30.9964,31.0116,15800.0
2013-12-27 09:40:00,40.72,40.73,40.69,40.73,29400.0,30.9964,31.004,30.9736,31.004,29400.0
2013-12-27 09:45:00,40.73,40.85,40.72,40.85,114300.0,31.004,31.0954,30.9964,31.0954,114300.0
2013-12-27 09:50:00,40.85,40.91,40.85,40.91,42500.0,31.0954,31.141,31.0954,31.141,42500.0
2013-12-27 09:55:00,40.9,40.9,40.81,40.81,10500.0,31.1334,31.1334,31.0649,31.0649,10500.0
2013-12-27 10:00:00,40.82,40.83,40.78,40.82,32500.0,31.0725,31.0801,31.0421,31.0725,32500.0
2013-12-27 10:05:00,40.82,40.85,40.8,40.84,10000.0,31.0725,31.0954,31.0573,31.0877,10000.0
2013-12-27 10:10:00,40.83,40.83,40.71,40.72,54700.0,31.0801,31.0801,30.9888,30.9964,54700.0
2013-12-27 10:15:00,40.71,40.71,40.61,40.61,82100.0,30.9888,30.9888,30.9127,30.9127,82100.0
2013-12-27 10:20:00,40.62,40.62,40.53,40.55,18000.0,30.9203,30.9203,30.8518,30.867,18000.0
2013-12-27 10:25:00,40.55,40.56,40.54,40.55,8300.0,30.867,30.8746,30.8594,30.867,8300.0
2013-12-27 10:30:00,40.56,40.57,40.53,40.57,14600.0,30.8746,30.8822,30.8518,30.8822,14600.0
2013-12-27 10:35:00,40.57,40.65,40.57,40.64,68500.0,30.8822,30.9431,30.8822,30.9355,68500.0
2013-12-27 10:40:00,40.65,40.66,40.64,40.66,5500.0,30.9431,30.9507,30.9355,30.9507,5500.0
2013-12-27 10:45:00,40.66,40.67,40.62,40.62,39700.0,30.9507,30.9583,30.9203,30.9203,39700.0
2013-12-27 10:50:00,40.63,40.72,40.63,40.72,42600.0,30.9279,30.9964,30.9279,30.9964,42600.0
2013-12-27 10:55:00,40.72,40.72,40.69,40.7,26100.0,30.9964,30.9964,30.9736,30.9812,26100.0
2013-12-27 11:00:00,40.7,40.72,40.7,40.71,20200.0,30.9812,30.9964,30.9812,30.9888,20200.0
2013-12-27 11:05:00,40.72,40.74,40.72,40.73,22200.0,30.9964,31.0116,30.9964,31.004,22200.0
2013-12-27 11:10:00,40.75,40.77,40.73,40.75,30200.0,31.0192,31.0345,31.004,31.0192,30200.0
2013-12-27 11:15:00,40.75,40.84,40.75,40.81,185900.0,31.0192,31.0877,31.0192,31.0649,185900.0
2013-12-27 11:20:00,40.8,40.82,40.78,40.78,44100.0,31.0573,31.0725,31.0421,31.0421,44100.0
2013-12-27 11:25:00,40.76,40.76,40.66,40.66,95800.0,31.0268,31.0268,30.9507,30.9507,95800.0
2013-12-27 11:30:00,40.67,40.7,40.65,40.65,24600.0,30.9583,30.9812,30.9431,30.9431,24600.0
2013-12-27 11:35:00,40.64,40.7,40.64,40.67,17400.0,30.9355,30.9812,30.9355,30.9583,17400.0
2013-12-27 11:40:00,40.67,40.69,40.67,40.69,2700.0,30.9583,30.9736,30.9583,30.9736,2700.0
2013-12-27 11:45:00,40.68,40.72,40.68,40.71,16500.0,30.9659,30.9964,30.9659,30.9888,16500.0
2013-12-27 11:50:00,40.72,40.77,40.72,40.76,35500.0,30.9964,31.0345,30.9964,31.0268,35500.0
2013-12-27 11:55:00,40.76,40.76,40.73,40.74,6000.0,31.0268,31.0268,31.004,31.0116,6000.0
2013-12-27 12:00:00,40.74,40.74,40.71,40.73,8000.0,31.0116,31.0116,30.9888,31.004,8000.0
2013-12-27 12:05:00,40.73,40.74,40.73,40.73,2000.0,31.004,31.0116,31.004,31.004,2000.0
2013-12-27 12:10:00,40.73,40.74,40.73,40.74,900.0,31.004,31.0116,31.004,31.0116,900.0
2013-12-27 12:15:00,40.73,40.73,40.68,40.71,10000.0,31.004,31.004,30.9659,30.9888,10000.0
2013-12-27 12:20:00,40.71,40.72,40.71,40.72,3300.0,30.9888,30.9964,30.9888,30.9964,3300.0
2013-12-27 12:25:00,40.72,40.73,40.7,40.72,12800.0,30.9964,31.004,30.9812,30.9964,12800.0
2013-12-27 12:30:00,40.71,40.71,40.7,40.7,7700.0,30.9888,30.9888,30.9812,30.9812,7700.0
2013-12-27 12:35:00,40.69,40.69,40.67,40.67,3400.0,30.9736,30.9736,30.9583,30.9583,3400.0
2013-12-27 12:40:00,40.67,40.68,40.67,40.67,1400.0,30.9583,30.9659,30.9583,30.9583,1400.0
2013-12-27 12:45:00,40.68,40.68,40.67,40.67,3200.0,30.9659,30.9659,30.9583,30.9583,3200.0
2013-12-27 12:50:00,40.67,40.67,40.66,40.66,14300.0,30.9583,30.9583,30.9507,30.9507,14300.0
2013-12-27 12:55:00,40.65,40.67,40.65,40.67,19900.0,30.9431,30.9583,30.9431,30.9583,19900.0
2013-12-27 13:00:00,40.67,40.69,40.67,40.69,1800.0,30.9583,30.9736,30.9583,30.9736,1800.0
2013-12-27 13:05:00,40.69,40.7,40.68,40.68,4900.0,30.9736,30.9812,30.9659,30.9659,4900.0
2013-12-27 13:10:00,40.68,40.7,40.68,40.7,4500.0,30.9659,30.9812,30.9659,30.9812,4500.0
2013-12-27 13:15:00,40.69,40.7,40.68,40.68,3700.0,30.9736,30.9812,30.9659,30.9659,3700.0
2013-12-27 13:20:00,40.68,40.68,40.67,40.68,2500.0,30.9659,30.9659,30.9583,30.9659,2500.0
2013-12-27 13:25:00,40.68,40.68,40.66,40.66,5800.0,30.9659,30.9659,30.9507,30.9507,5800.0
2013-12-27 13:30:00,40.66,40.67,40.64,40.64,7700.0,30.9507,30.9583,30.9355,30.9355,7700.0
2013-12-27 13:35:00,40.65,40.65,40.65,40.65,600.0,30.9431,30.9431,30.9431,30.9431,600.0
2013-12-27 13:40:00,40.66,40.66,40.6,40.6,54500.0,30.9507,30.9507,30.905,30.905,54500.0
2013-12-27 13:45:00,40.6,40.63,40.6,40.63,24800.0,30.905,30.9279,30.905,30.9279,24800.0
2013-12-27 13:50:00,40.63,40.66,40.63,40.66,12800.0,30.9279,30.9507,30.9279,30.9507,12800.0
2013-12-27 13:55:00,40.66,40.67,40.65,40.66,7300.0,30.9507,30.9583,30.9431,30.9507,7300.0
2013-12-27 14:00:00,40.65,40.66,40.62,40.62,13000.0,30.9431,30.9507,30.9203,30.9203,13000.0
2013-12-27 14:05:00,40.63,40.69,40.63,40.69,26400.0,30.9279,30.9736,30.9279,30.9736,26400.0
2013-12-27 14:10:00,40.7,40.71,40.69,40.7,9900.0,30.9812,30.9888,30.9736,30.9812,9900.0
2013-12-27 14:15:00,40.69,40.69,40.66,40.69,11000.0,30.9736,30.9736,30.9507,30.9736,11000.0
2013-12-27 14:20:00,40.7,40.7,40.68,40.7,8900.0,30.9812,30.9812,30.9659,30.9812,8900.0
2013-12-27 14:25:00,40.71,40.71,40.69,40.69,4900.0,30.9888,30.9888,30.9736,30.9736,4900.0
2013-12-27 14:30:00,40.69,40.69,40.66,40.67,6000.0,30.9736,30.9736,30.9507,30.9583,6000.0
2013-12-27 14:35:00,40.66,40.69,40.66,40.69,9600.0,30.9507,30.9736,30.9507,30.9736,9600.0
2013-12-27 14:40:00,40.69,40.71,40.69,40.71,17500.0,30.9736,30.9888,30.9736,30.9888,17500.0
2013-12-27 14:45:00,40.7,40.7,40.7,40.7,5700.0,30.9812,30.9812,30.9812,30.9812,5700.0
2013-12-27 14:50:00,40.7,40.71,40.7,40.71,2500.0,30.9812,30.9888,30.9812,30.9888,2500.0
2013-12-27 14:55:00,40.71,40.71,40.68,40.69,44000.0,30.9888,30.9888,30.9659,30.9736,44000.0
2013-12-27 15:00:00,40.69,40.69,40.68,40.68,5600.0,30.9736,30.9736,30.9659,30.9659,5600.0
2013-12-27 15:05:00,40.69,40.7,40.69,40.7,3700.0,30.9736,30.9812,30.9736,30.9812,3700.0
2013-12-27 15:10:00,40.7,40.71,40.68,40.69,15100.0,30.9812,30.9888,30.9659,30.9736,15100.0
2013-12-27 15:15:00,40.69,40.69,40.68,40.69,16400.0,30.9736,30.9736,30.9659,30.9736,16400.0
2013-12-27 15:20:00,40.69,40.71,40.69,40.7,25000.0,30.9736,30.9888,30.9736,30.9812,25000.0
2013-12-27 15:25:00,40.7,40.73,40.7,40.72,14100.0,30.9812,31.004,30.9812,30.9964,14100.0
2013-12-27 15:30:00,40.72,40.73,40.71,40.72,2700.0,30.9964,31.004,30.9888,30.9964,2700.0
2013-12-27 15:35:00,40.72,40.73,40.69,40.7,23300.0,30.9964,31.004,30.9736,30.9812,23300.0
2013-12-27 15:40:00,40.7,40.7,40.68,40.69,9000.0,30.9812,30.9812,30.9659,30.9736,9000.0
2013-12-27 15:45:00,40.68,40.68,40.64,40.64,74500.0,30.9659,30.9659,30.9355,30.9355,74500.0
2013-12-27 15:50:00,40.65,40.66,40.64,40.66,16900.0,30.9431,30.9507,30.9355,30.9507,16900.0
2013-12-27 15:55:00,40.67,40.67,40.65,40.67,38000.0,30.9583,30.9583,30.9431,30.9583,38000.0
2013-12-30 09:30:00,40.7,40.7,40.63,40.63,17300.0,30.9812,30.9812,30.9279,30.9279,17300.0
2013-12-30 09:35:00,40.63,40.66,40.6,40.65,12300.0,30.9279,30.9507,30.905,30.9431,12300.0
2013-12-30 09:40:00,40.65,40.68,40.63,40.65,15900.0,30.9431,30.9659,30.9279,30.9431,15900.0
2013-12-30 09:45:00,40.65,40.66,40.6,40.6,22400.0,30.9431,30.9507,30.905,30.905,22400.0
2013-12-30 09:50:00,40.6,40.61,40.53,40.57,56600.0,30.905,30.9127,30.8518,30.8822,56600.0
2013-12-30 09:55:00,40.56,40.56,40.5,40.5,4300.0,30.8746,30.8746,30.8289,30.8289,4300.0
2013-12-30 10:00:00,40.52,40.54,40.5,40.52,24100.0,30.8442,30.8594,30.8289,30.8442,24100.0
2013-12-30 10:05:00,40.52,40.53,40.45,40.45,29800.0,30.8442,30.8518,30.7909,30.7909,29800.0
2013-12-30 10:10:00,40.45,40.47,40.43,40.44,16100.0,30.7909,30.8061,30.7756,30.7833,16100.0
2013-12-30 10:15:00,40.45,40.49,40.45,40.48,20200.0,30.7909,30.8213,30.7909,30.8137,20200.0
2013-12-30 10:20:00,40.48,40.51,40.48,40.51,7800.0,30.8137,30.8365,30.8137,30.8365,7800.0
2013-12-30 10:25:00,40.5,40.5,40.46,40.48,6800.0,30.8289,30.8289,30.7985,30.8137,6800.0
2013-12-30 10:30:00,40.48,40.58,40.47,40.55,28600.0,30.8137,30.8898,30.8061,30.867,28600.0
2013-12-30 10:35:00,40.55,40.55,40.52,40.52,5500.0,30.867,30.867,30.8442,30.8442,5500.0
2013-12-30 10:40:00,40.53,40.55,40.53,40.55,7400.0,30.8518,30.867,30.8518,30.867,7400.0
2013-12-30 10:45:00,40.54,40.55,40.52,40.52,13400.0,30.8594,30.867,30.8442,30.8442,13400.0
2013-12-30 10:50:00,40.54,40.54,40.49,40.49,7800.0,30.8594,30.8594,30.8213,30.8213,7800.0
2013-12-30 10:55:00,40.5,40.53,40.49,40.53,10400.0,30.8289,30.8518,30.8213,30.8518,10400.0
2013-12-30 11:00:00,40.53,40.55,40.51,40.52,21000.0,30.8518,30.867,30.8365,30.8442,21000.0
2013-12-30 11:05:00,40.52,40.52,40.5,40.5,8500.0,30.8442,30.8442,30.8289,30.8289,8500.0
2013-12-30 11:10:00,40.5,40.52,40.49,40.51,8100.0,30.8289,30.8442,30.8213,30.8365,8100.0
2013-12-30 11:15:00,40.51,40.52,40.5,40.5,3800.0,30.8365,30.8442,30.8289,30.8289,3800.0
2013-12-30 11:20:00,40.5,40.52,40.5,40.51,9000.0,30.8289,30.8442,30.8289,30.8365,9000.0
2013-12-30 11:25:00,40.51,40.53,40.51,40.51,6200.0,30.8365,30.8518,30.8365,30.8365,6200.0
2013-12-30 11:30:00,40.5,40.52,40.5,40.51,6400.0,30.8289,30.8442,30.8289,30.8365,6400.0
2013-12-30 11:35:00,40.5,40.52,40.5,40.5,10100.0,30.8289,30.8442,30.8289,30.8289,10100.0
2013-12-30 11:40:00,40.51,40.52,40.5,40.51,17500.0,30.8365,30.8442,30.8289,30.8365,17500.0
2013-12-30 11:45:00,40.51,40.57,40.51,40.56,16000.0,30.8365,30.8822,30.8365,30.8746,16000.0
2013-12-30 11:50:00,40.57,40.62,40.57,40.61,30900.0,30.8822,30.9203,30.8822,30.9127,30900.0
2013-12-30 11:55:00,40.62,40.62,40.6,40.61,4500.0,30.9203,30.9203,30.905,30.9127,4500.0
2013-12-30 12:00:00,40.61,40.63,40.59,40.6,14500.0,30.9127,30.9279,30.8974,30.905,14500.0
2013-12-30 12:05:00,40.59,40.61,40.59,40.6,9100.0,30.8974,30.9127,30.8974,30.905,9100.0
2013-12-30 12:10:00,40.61,40.61,40.58,40.58,5600.0,30.9127,30.9127,30.8898,30.8898,5600.0
2013-12-30 12:15:00,40.58,40.58,40.56,40.57,7500.0,30.8898,30.8898,30.8746,30.8822,7500.0
2013-12-30 12:20:00,40.57,40.57,40.56,40.56,2400.0,30.8822,30.8822,30.8746,30.8746,2400.0
2013-12-30 12:25:00,40.55,40.56,40.54,40.55,4400.0,30.867,30.8746,30.8594,30.867,4400.0
2013-12-30 12:30:00,40.56,40.59,40.56,40.58,12900.0,30.8746,30.8974,30.8746,30.8898,12900.0
2013-12-30 12:35:00,40.59,40.59,40.55,40.56,6700.0,30.8974,30.8974,30.867,30.8746,6700.0
2013-12-30 12:40:00,40.55,40.57,40.55,40.57,2200.0,30.867,30.8822,30.867,30.8822,2200.0
2013-12-30 12:45:00,40.56,40.57,40.55,40.57,6700.0,30.8746,30.8822,30.867,30.8822,6700.0
2013-12-30 12:50:00,40.57,40.57,40.56,40.57,2400.0,30.8822,30.8822,30.8746,30.8822,2400.0
2013-12-30 12:55:00,40.57,40.59,40.57,40.59,4600.0,30.8822,30.8974,30.8822,30.8974,4600.0
2013-12-30 13:00:00,40.59,40.59,40.58,40.59,700.0,30.8974,30.8974,30.8898,30.8974,700.0
2013-12-30 13:05:00,40.59,40.6,40.59,40.59,3200.0,30.8974,30.905,30.8974,30.8974,3200.0
2013-12-30 13:10:00,40.59,40.6,40.57,40.58,20100.0,30.8974,30.905,30.8822,30.8898,20100.0
2013-12-30 13:15:00,40.57,40.58,40.56,40.56,3400.0,30.8822,30.8898,30.8746,30.8746,3400.0
2013-12-30 13:20:00,40.56,40.56,40.54,40.54,21000.0,30.8746,30.8746,30.8594,30.8594,21000.0
2013-12-30 13:25:00,40.55,40.55,40.53,40.55,3300.0,30.867,30.867,30.8518,30.867,3300.0
2013-12-30 13:30:00,40.55,40.56,40.53,40.55,17500.0,30.867,30.8746,30.8518,30.867,17500.0
2013-12-30 13:35:00,40.55,40.56,40.55,40.55,7900.0,30.867,30.8746,30.867,30.867,7900.0
2013-12-30 13:40:00,40.54,40.54,40.52,40.53,5600.0,30.8594,30.8594,30.8442,30.8518,5600.0
2013-12-30 13:45:00,40.53,40.55,40.53,40.55,800.0,30.8518,30.867,30.8518,30.867,800.0
2013-12-30 13:50:00,40.55,40.55,40.52,40.52,12000.0,30.867,30.867,30.8442,30.8442,12000.0
2013-12-30 13:55:00,40.52,40.53,40.51,40.52,6800.0,30.8442,30.8518,30.8365,30.8442,6800.0
2013-12-30 14:00:00,40.53,40.53,40.5,40.53,17000.0,30.8518,30.8518,30.8289,30.8518,17000.0
2013-12-30 14:05:00,40.53,40.54,40.52,40.52,5000.0,30.8518,30.8594,30.8442,30.8442,5000.0
2013-12-30 14:10:00,40.53,40.53,40.52,40.53,1500.0,30.8518,30.8518,30.8442,30.8518,1500.0
2013-12-30 14:15:00,40.52,40.53,40.52,40.52,2000.0,30.8442,30.8518,30.8442,30.8442,2000.0
2013-12-30 14:20:00,40.53,40.54,40.52,40.52,3500.0,30.8518,30.8594,30.8442,30.8442,3500.0
2013-12-30 14:25:00,40.52,40.52,40.5,40.51,3500.0,30.8442,30.8442,30.8289,30.8365,3500.0
2013-12-30 14:30:00,40.51,40.53,40.51,40.52,15700.0,30.8365,30.8518,30.8365,30.8442,15700.0
2013-12-30 14:35:00,40.52,40.54,40.51,40.52,25200.0,30.8442,30.8594,30.8365,30.8442,25200.0
2013-12-30 14:40:00,40.53,40.55,40.53,40.54,19200.0,30.8518,30.867,30.8518,30.8594,19200.0
2013-12-30 14:45:00,40.54,40.54,40.53,40.54,7000.0,30.8594,30.8594,30.8518,30.8594,7000.0
2013-12-30 14:50:00,40.54,40.54,40.52,40.53,4600.0,30.8594,30.8594,30.8442,30.8518,4600.0
2013-12-30 14:55:00,40.54,40.54,40.52,40.53,7900.0,30.8594,30.8594,30.8442,30.8518,7900.0
2013-12-30 15:00:00,40.53,40.54,40.53,40.54,3500.0,30.8518,30.8594,30.8518,30.8594,3500.0
2013-12-30 15:05:00,40.53,40.54,40.5,40.53,23600.0,30.8518,30.8594,30.8289,30.8518,23600.0
2013-12-30 15:10:00,40.52,40.53,40.52,40.52,900.0,30.8442,30.8518,30.8442,30.8442,900.0
2013-12-30 15:15:00,40.53,40.54,40.52,40.53,7900.0,30.8518,30.8594,30.8442,30.8518,7900.0
2013-12-30 15:20:00,40.52,40.53,40.52,40.52,10000.0,30.8442,30.8518,30.8442,30.8442,10000.0
2013-12-30 15:25:00,40.52,40.53,40.49,40.5,18500.0,30.8442,30.8518,30.8213,30.8289,18500.0
2013-12-30 15:30:00,40.49,40.49,40.48,40.49,8200.0,30.8213,30.8213,30.8137,30.8213,8200.0
2013-12-30 15:35:00,40.48,40.49,40.47,40.48,7100.0,30.8137,30.8213,30.8061,30.8137,7100.0
2013-12-30 15:40:00,40.49,40.5,40.47,40.5,19100.0,30.8213,30.8289,30.8061,30.8289,19100.0
2013-12-30 15:45:00,40.5,40.52,40.5,40.5,9400.0,30.8289,30.8442,30.8289,30.8289,9400.0
2013-12-30 15:50:00,40.5,40.51,40.49,40.51,24000.0,30.8289,30.8365,30.8213,30.8365,24000.0
2013-12-30 15:55:00,40.51,40.52,40.48,40.48,31500.0,30.8365,30.8442,30.8137,30.8137,31500.0
2013-12-31 09:30:00,40.58,40.63,40.51,40.57,13900.0,30.8898,30.9279,30.8365,30.8822,13900.0
2013-12-31 09:35:00,40.57,40.63,40.57,40.57,15600.0,30.8822,30.9279,30.8822,30.8822,15600.0
2013-12-31 09:40:00,40.56,40.59,40.55,40.57,2400.0,30.8746,30.8974,30.867,30.8822,2400.0
2013-12-31 09:45:00,40.58,40.59,40.55,40.59,2100.0,30.8898,30.8974,30.867,30.8974,2100.0
2013-12-31 09:50:00,40.56,40.58,40.55,40.58,6300.0,30.8746,30.8898,30.867,30.8898,6300.0
2013-12-31 09:55:00,40.57,40.61,40.57,40.61,2200.0,30.8822,30.9127,30.8822,30.9127,2200.0
2013-12-31 10:00:00,40.63,40.67,40.63,40.63,30900.0,30.9279,30.9583,30.9279,30.9279,30900.0
2013-12-31 10:05:00,40.61,40.66,40.58,40.66,11800.0,30.9127,30.9507,30.8898,30.9507,11800.0
2013-12-31 10:10:00,40.65,40.66,40.64,40.65,8300.0,30.9431,30.9507,30.9355,30.9431,8300.0
2013-12-31 10:15:00,40.61,40.61,40.57,40.6,4600.0,30.9127,30.9127,30.8822,30.905,4600.0
2013-12-31 10:20:00,40.61,40.62,40.57,40.58,5300.0,30.9127,30.9203,30.8822,30.8898,5300.0
2013-12-31 10:25:00,40.59,40.6,40.58,40.6,1400.0,30.8974,30.905,30.8898,30.905,1400.0
2013-12-31 10:30:00,40.6,40.64,40.6,40.62,2500.0,30.905,30.9355,30.905,30.9203,2500.0
2013-12-31 10:35:00,40.62,40.63,40.61,40.61,3900.0,30.9203,30.9279,30.9127,30.9127,3900.0
2013-12-31 10:40:00,40.6,40.63,40.6,40.61,7100.0,30.905,30.9279,30.905,30.9127,7100.0
2013-12-31 10:45:00,40.6,40.61,40.59,40.59,6000.0,30.905,30.9127,30.8974,30.8974,6000.0
2013-12-31 10:50:00,40.59,40.59,40.56,40.56,5900.0,30.8974,30.8974,30.8746,30.8746,5900.0
2013-12-31 10:55:00,40.57,40.6,40.56,40.6,5000.0,30.8822,30.905,30.8746,30.905,5000.0
2013-12-31 11:00:00,40.61,40.64,40.61,40.62,2100.0,30.9127,30.9355,30.9127,30.9203,2100.0
2013-12-31 11:05:00,40.63,40.64,40.62,40.64,7000.0,30.9279,30.9355,30.9203,30.9355,7000.0
2013-12-31 11:10:00,40.64,40.69,40.64,40.67,66600.0,30.9355,30.9736,30.9355,30.9583,66600.0
2013-12-31 11:15:00,40.67,40.69,40.67,40.67,15200.0,30.9583,30.9736,30.9583,30.9583,15200.0
2013-12-31 11:20:00,40.67,40.67,40.64,40.64,5700.0,30.9583,30.9583,30.9355,30.9355,5700.0
2013-12-31 11:25:00,40.64,40.66,40.64,40.66,38100.0,30.9355,30.9507,30.9355,30.9507,38100.0
2013-12-31 11:30:00,40.66,40.66,40.62,40.62,8800.0,30.9507,30.9507,30.9203,30.9203,8800.0
2013-12-31 11:35:00,40.62,40.63,40.6,40.61,5900.0,30.9203,30.9279,30.905,30.9127,5900.0
2013-12-31 11:40:00,40.61,40.61,40.54,40.55,98100.0,30.9127,30.9127,30.8594,30.867,98100.0
2013-12-31 11:45:00,40.55,40.55,40.52,40.55,34500.0,30.867,30.867,30.8442,30.867,34500.0
2013-12-31 11:50:00,40.55,40.55,40.54,40.54,4300.0,30.867,30.867,30.8594,30.8594,4300.0
2013-12-31 11:55:00,40.54,40.55,40.52,40.54,14000.0,30.8594,30.867,30.8442,30.8594,14000.0
2013-12-31 12:00:00,40.55,40.55,40.53,40.53,2900.0,30.867,30.867,30.8518,30.8518,2900.0
2013-12-31 12:05:00,40.53,40.56,40.53,40.56,40900.0,30.8518,30.8746,30.8518,30.8746,40900.0
2013-12-31 12:10:00,40.55,40.58,40.55,40.58,18300.0,30.867,30.8898,30.867,30.8898,18300.0
2013-12-31 12:15:00,40.58,40.58,40.57,40.57,9100.0,30.8898,30.8898,30.8822,30.8822,9100.0
2013-12-31 12:20:00,40.57,40.58,40.57,40.57,3000.0,30.8822,30.8898,30.8822,30.8822,3000.0
2013-12-31 12:25:00,40.57,40.58,40.57,40.57,14200.0,30.8822,30.8898,30.8822,30.8822,14200.0
2013-12-31 12:30:00,40.58,40.59,40.57,40.59,34300.0,30.8898,30.8974,30.8822,30.8974,34300.0
2013-12-31 12:35:00,40.59,40.61,40.58,40.61,10000.0,30.8974,30.9127,30.8898,30.9127,10000.0
2013-12-31 12:40:00,40.6,40.61,40.57,40.57,16200.0,30.905,30.9127,30.8822,30.8822,16200.0
2013-12-31 12:45:00,40.57,40.58,40.55,40.56,5700.0,30.8822,30.8898,30.867,30.8746,5700.0
2013-12-31 12:50:00,40.56,40.59,40.56,40.58,5100.0,30.8746,30.8974,30.8746,30.8898,5100.0
2013-12-31 12:55:00,40.58,40.59,40.57,40.59,4300.0,30.8898,30.8974,30.8822,30.8974,4300.0
2013-12-31 13:00:00,40.6,40.61,40.59,40.59,2700.0,30.905,30.9127,30.8974,30.8974,2700.0
2013-12-31 13:05:00,40.59,40.6,40.59,40.59,3900.0,30.8974,30.905,30.8974,30.8974,3900.0
2013-12-31 13:10:00,40.59,40.6,40.59,40.59,3900.0,30.8974,30.905,30.8974,30.8974,3900.0
2013-12-31 13:15:00,40.59,40.6,40.57,40.58,15700.0,30.8974,30.905,30.8822,30.8898,15700.0
2013-12-31 13:20:00,40.59,40.59,40.58,40.59,4800.0,30.8974,30.8974,30.8898,30.8974,4800.0
2013-12-31 13:25:00,40.6,40.6,40.58,40.58,11800.0,30.905,30.905,30.8898,30.8898,11800.0
2013-12-31 13:30:00,40.59,40.61,40.59,40.6,17700.0,30.8974,30.9127,30.8974,30.905,17700.0
2013-12-31 13:35:00,40.6,40.61,40.6,40.6,3500.0,30.905,30.9127,30.905,30.905,3500.0
2013-12-31 13:40:00,40.59,40.63,40.59,40.59,14600.0,30.8974,30.9279,30.8974,30.8974,14600.0
2013-12-31 13:45:00,40.59,40.61,40.59,40.6,5800.0,30.8974,30.9127,30.8974,30.905,5800.0
2013-12-31 13:50:00,40.6,40.61,40.6,40.6,4200.0,30.905,30.9127,30.905,30.905,4200.0
2013-12-31 13:55:00,40.6,40.61,40.59,40.6,6400.0,30.905,30.9127,30.8974,30.905,6400.0
2013-12-31 14:00:00,40.6,40.61,40.59,40.6,8100.0,30.905,30.9127,30.8974,30.905,8100.0
2013-12-31 14:05:00,40.61,40.61,40.59,40.59,6700.0,30.9127,30.9127,30.8974,30.8974,6700.0
2013-12-31 14:10:00,40.6,40.6,40.59,40.6,9200.0,30.905,30.905,30.8974,30.905,9200.0
2013-12-31 14:15:00,40.6,40.61,40.59,40.59,6600.0,30.905,30.9127,30.8974,30.8974,6600.0
2013-12-31 14:20:00,40.59,40.6,40.58,40.58,9600.0,30.8974,30.905,30.8898,30.8898,9600.0
2013-12-31 14:25:00,40.59,40.59,40.56,40.56,11900.0,30.8974,30.8974,30.8746,30.8746,11900.0
2013-12-31 14:30:00,40.56,40.58,40.56,40.57,15200.0,30.8746,30.8898,30.8746,30.8822,15200.0
2013-12-31 14:35:00,40.57,40.57,40.54,40.54,18500.0,30.8822,30.8822,30.8594,30.8594,18500.0
2013-12-31 14:40:00,40.55,40.55,40.52,40.52,39300.0,30.867,30.867,30.8442,30.8442,39300.0
2013-12-31 14:45:00,40.52,40.53,40.52,40.53,9300.0,30.8442,30.8518,30.8442,30.8518,9300.0
2013-12-31 14:50:00,40.52,40.55,40.52,40.55,10000.0,30.8442,30.867,30.8442,30.867,10000.0
2013-12-31 14:55:00,40.56,40.57,40.54,40.56,24900.0,30.8746,30.8822,30.8594,30.8746,24900.0
2013-12-31 15:00:00,40.56,40.57,40.55,40.56,13000.0,30.8746,30.8822,30.867,30.8746,13000.0
2013-12-31 15:05:00,40.56,40.56,40.53,40.54,9200.0,30.8746,30.8746,30.8518,30.8594,9200.0
2013-12-31 15:10:00,40.55,40.56,40.54,40.55,9900.0,30.867,30.8746,30.8594,30.867,9900.0
2013-12-31 15:15:00,40.55,40.56,40.54,40.56,4700.0,30.867,30.8746,30.8594,30.8746,4700.0
2013-12-31 15:20:00,40.55,40.59,40.55,40.59,14800.0,30.867,30.8974,30.867,30.8974,14800.0
2013-12-31 15:25:00,40.58,40.59,40.56,40.56,7600.0,30.8898,30.8974,30.8746,30.8746,7600.0
2013-12-31 15:30:00,40.57,40.59,40.57,40.59,4600.0,30.8822,30.8974,30.8822,30.8974,4600.0
2013-12-31 15:35:00,40.59,40.59,40.57,40.58,8900.0,30.8974,30.8974,30.8822,30.8898,8900.0
2013-12-31 15:40:00,40.58,40.59,40.56,40.59,11500.0,30.8898,30.8974,30.8746,30.8974,11500.0
2013-12-31 15:45:00,40.59,40.61,40.59,40.59,15100.0,30.8974,30.9127,30.8974,30.8974,15100.0
2013-12-31 15:50:00,40.6,40.64,40.6,40.62,102700.0,30.905,30.9355,30.905,30.9203,102700.0
2013-12-31 15:55:00,40.63,40.64,40.54,40.59,194500.0,30.9279,30.9355,30.8594,30.8974,194500.0
2014-01-02 09:30:00,40.56,40.56,40.36,40.37,51400.0,30.8746,30.8746,30.7224,30.73,51400.0
2014-01-02 09:35:00,40.37,40.37,40.17,40.17,58400.0,30.73,30.73,30.5777,30.5777,58400.0
2014-01-02 09:40:00,40.17,40.2,40.08,40.2,34300.0,30.5777,30.6006,30.5092,30.6006,34300.0
2014-01-02 09:45:00,40.22,40.36,40.22,40.35,30600.0,30.6158,30.7224,30.6158,30.7147,30600.0
2014-01-02 09:50:00,40.34,40.36,40.28,40.34,26500.0,30.7071,30.7224,30.6615,30.7071,26500.0
2014-01-02 09:55:00,40.36,40.38,40.32,40.32,13800.0,30.7224,30.7376,30.6919,30.6919,13800.0
2014-01-02 10:00:00,40.31,40.33,40.1,40.15,32400.0,30.6843,30.6995,30.5244,30.5625,32400.0
2014-01-02 10:05:00,40.17,40.29,40.17,40.22,28700.0,30.5777,30.6691,30.5777,30.6158,28700.0
2014-01-02 10:10:00,40.24,40.27,40.22,40.24,36800.0,30.631,30.6538,30.6158,30.631,36800.0
2014-01-02 10:15:00,40.24,40.28,40.17,40.18,33300.0,30.631,30.6615,30.5777,30.5853,33300.0
2014-01-02 10:20:00,40.19,40.19,40.14,40.14,7700.0,30.593,30.593,30.5549,30.5549,7700.0
2014-01-02 10:25:00,40.14,40.18,40.1,40.13,42800.0,30.5549,30.5853,30.5244,30.5473,42800.0
2014-01-02 10:30:00,40.14,40.14,40.08,40.11,36800.0,30.5549,30.5549,30.5092,30.5321,36800.0
2014-01-02 10:35:00,40.11,40.11,40.09,40.09,26700.0,30.5321,30.5321,30.5168,30.5168,26700.0
2014-01-02 10:40:00,40.1,40.2,40.09,40.2,17700.0,30.5244,30.6006,30.5168,30.6006,17700.0
2014-01-02 10:45:00,40.19,40.2,40.18,40.19,17000.0,30.593,30.6006,30.5853,30.593,17000.0
2014-01-02 10:50:00,40.19,40.19,40.09,40.11,17500.0,30.593,30.593,30.5168,30.5321,17500.0
2014-01-02 10:55:00,40.11,40.11,40.09,40.11,12600.0,30.5321,30.5321,30.5168,30.5321,12600.0
2014-01-02 11:00:00,40.1,40.13,40.08,40.12,88100.0,30.5244,30.5473,30.5092,30.5397,88100.0
2014-01-02 11:05:00,40.11,40.14,40.1,40.1,56600.0,30.5321,30.5549,30.5244,30.5244,56600.0
2014-01-02 11:10:00,40.1,40.11,40.05,40.07,40900.0,30.5244,30.5321,30.4864,30.5016,40900.0
2014-01-02 11:15:00,40.07,40.12,40.06,40.1,31600.0,30.5016,30.5397,30.494,30.5244,31600.0
2014-01-02 11:20:00,40.1,40.11,40.04,40.04,18100.0,30.5244,30.5321,30.4788,30.4788,18100.0
2014-01-02 11:25:00,40.04,40.06,40.04,40.06,16300.0,30.4788,30.494,30.4788,30.494,16300.0
2014-01-02 11:30:00,40.05,40.06,40.01,40.02,25600.0,30.4864,30.494,30.4559,30.4635,25600.0
2014-01-02 11:35:00,40.01,40.04,40.01,40.04,38200.0,30.4559,30.4788,30.4559,30.4788,38200.0
2014-01-02 11:40:00,40.04,40.04,40.0,40.01,30600.0,30.4788,30.4788,30.4483,30.4559,30600.0
2014-01-02 11:45:00,40.01,40.02,39.95,39.95,37500.0,30.4559,30.4635,30.4103,30.4103,37500.0
2014-01-02 11:50:00,39.96,39.97,39.93,39.97,42200.0,30.4179,30.4255,30.395,30.4255,42200.0
2014-01-02 11:55:00,39.98,40.05,39.98,40.05,125200.0,30.4331,30.4864,30.4331,30.4864,125200.0
2014-01-02 12:00:00,40.04,40.05,40.04,40.05,6400.0,30.4788,30.4864,30.4788,30.4864,6400.0
2014-01-02 12:05:00,40.05,40.07,40.02,40.05,21800.0,30.4864,30.5016,30.4635,30.4864,21800.0
2014-01-02 12:10:00,40.04,40.07,40.04,40.06,17000.0,30.4788,30.5016,30.4788,30.494,17000.0
2014-01-02 12:15:00,40.06,40.09,40.05,40.09,26200.0,30.494,30.5168,30.4864,30.5168,26200.0
2014-01-02 12:20:00,40.08,40.11,40.08,40.09,6000.0,30.5092,30.5321,30.5092,30.5168,6000.0
2014-01-02 12:25:00,40.09,40.09,40.03,40.05,19300.0,30.5168,30.5168,30.4712,30.4864,19300.0
2014-01-02 12:30:00,40.04,40.05,40.02,40.05,20900.0,30.4788,30.4864,30.4635,30.4864,20900.0
2014-01-02 12:35:00,40.05,40.06,40.04,40.06,8600.0,30.4864,30.494,30.4788,30.494,8600.0
2014-01-02 12:40:00,40.05,40.07,40.02,40.02,10500.0,30.4864,30.5016,30.4635,30.4635,10500.0
2014-01-02 12:45:00,40.02,40.06,40.01,40.05,9900.0,30.4635,30.494,30.4559,30.4864,9900.0
2014-01-02 12:50:00,40.05,40.08,40.05,40.08,19100.0,30.4864,30.5092,30.4864,30.5092,19100.0
2014-01-02 12:55:00,40.07,40.09,40.05,40.09,67700.0,30.5016,30.5168,30.4864,30.5168,67700.0
2014-01-02 13:00:00,40.09,40.16,40.09,40.16,36100.0,30.5168,30.5701,30.5168,30.5701,36100.0
2014-01-02 13:05:00,40.16,40.16,40.14,40.14,10200.0,30.5701,30.5701,30.5549,30.5549,10200.0
2014-01-02 13:10:00,40.15,40.15,40.13,40.13,8800.0,30.5625,30.5625,30.5473,30.5473,8800.0
2014-01-02 13:15:00,40.12,40.13,40.11,40.13,22300.0,30.5397,30.5473,30.5321,30.5473,22300.0
2014-01-02 13:20:00,40.12,40.2,40.12,40.19,65200.0,30.5397,30.6006,30.5397,30.593,65200.0
2014-01-02 13:25:00,40.19,40.21,40.18,40.2,79400.0,30.593,30.6082,30.5853,30.6006,79400.0
2014-01-02 13:30:00,40.2,40.21,40.17,40.2,79100.0,30.6006,30.6082,30.5777,30.6006,79100.0
2014-01-02 13:35:00,40.2,40.21,40.18,40.19,16700.0,30.6006,30.6082,30.5853,30.593,16700.0
2014-01-02 13:40:00,40.19,40.2,40.18,40.2,15700.0,30.593,30.6006,30.5853,30.6006,15700.0
2014-01-02 13:45:00,40.19,40.22,40.16,40.2,39100.0,30.593,30.6158,30.5701,30.6006,39100.0
2014-01-02 13:50:00,40.2,40.2,40.17,40.17,7900.0,30.6006,30.6006,30.5777,30.5777,7900.0
2014-01-02 13:55:00,40.17,40.19,40.16,40.18,9000.0,30.5777,30.593,30.5701,30.5853,9000.0
2014-01-02 14:00:00,40.19,40.2,40.17,40.18,21500.0,30.593,30.6006,30.5777,30.5853,21500.0
2014-01-02 14:05:00,40.18,40.21,40.18,40.21,5800.0,30.5853,30.6082,30.5853,30.6082,5800.0
2014-01-02 14:10:00,40.2,40.22,40.2,40.2,33800.0,30.6006,30.6158,30.6006,30.6006,33800.0
2014-01-02 14:15:00,40.19,40.19,40.09,40.1,20500.0,30.593,30.593,30.5168,30.5244,20500.0
2014-01-02 14:20:00,40.11,40.12,40.06,40.08,67900.0,30.5321,30.5397,30.494,30.5092,67900.0
2014-01-02 14:25:00,40.08,40.1,40.07,40.09,53600.0,30.5092,30.5244,30.5016,30.5168,53600.0
2014-01-02 14:30:00,40.09,40.11,40.08,40.1,26700.0,30.5168,30.5321,30.5092,30.5244,26700.0
2014-01-02 14:35:00,40.1,40.12,40.09,40.1,27700.0,30.5244,30.5397,30.5168,30.5244,27700.0
2014-01-02 14:40:00,40.1,40.14,40.1,40.12,18500.0,30.5244,30.5549,30.5244,30.5397,18500.0
2014-01-02 14:45:00,40.12,40.14,40.1,40.13,60300.0,30.5397,30.5549,30.5244,30.5473,60300.0
2014-01-02 14:50:00,40.12,40.12,40.1,40.1,18800.0,30.5397,30.5397,30.5244,30.5244,18800.0
2014-01-02 14:55:00,40.09,40.09,40.04,40.04,37200.0,30.5168,30.5168,30.4788,30.4788,37200.0
2014-01-02 15:00:00,40.03,40.06,40.03,40.05,16200.0,30.4712,30.494,30.4712,30.4864,16200.0
2014-01-02 15:05:00,40.05,40.09,40.05,40.09,74100.0,30.4864,30.5168,30.4864,30.5168,74100.0
2014-01-02 15:10:00,40.09,40.12,40.09,40.12,38400.0,30.5168,30.5397,30.5168,30.5397,38400.0
2014-01-02 15:15:00,40.11,40.13,40.1,40.13,63500.0,30.5321,30.5473,30.5244,30.5473,63500.0
2014-01-02 15:20:00,40.13,40.13,40.11,40.12,69100.0,30.5473,30.5473,30.5321,30.5397,69100.0
2014-01-02 15:25:00,40.12,40.13,40.09,40.1,54100.0,30.5397,30.5473,30.5168,30.5244,54100.0
2014-01-02 15:30:00,40.09,40.09,40.07,40.07,14500.0,30.5168,30.5168,30.5016,30.5016,14500.0
2014-01-02 15:35:00,40.08,40.09,40.06,40.06,94900.0,30.5092,30.5168,30.494,30.494,94900.0
2014-01-02 15:40:00,40.06,40.07,40.04,40.05,35200.0,30.494,30.5016,30.4788,30.4864,35200.0
2014-01-02 15:45:00,40.05,40.09,40.04,40.09,276200.0,30.4864,30.5168,30.4788,30.5168,276200.0
2014-01-02 15:50:00,40.09,40.09,40.0,40.02,141200.0,30.5168,30.5168,30.4483,30.4635,141200.0
2014-01-02 15:55:00,40.02,40.03,39.98,40.01,155000.0,30.4635,30.4712,30.4331,30.4559,155000.0
2014-01-03 09:30:00,40.04,40.2,39.99,40.05,26500.0,30.4788,30.6006,30.4407,30.4864,26500.0
2014-01-03 09:35:00,40.03,40.06,39.99,40.06,17800.0,30.4712,30.494,30.4407,30.494,17800.0
2014-01-03 09:40:00,40.07,40.15,40.06,40.1,21400.0,30.5016,30.5625,30.494,30.5244,21400.0
2014-01-03 09:45:00,40.11,40.14,40.09,40.12,17600.0,30.5321,30.5549,30.5168,30.5397,17600.0
2014-01-03 09:50:00,40.14,40.14,40.07,40.08,5000.0,30.5549,30.5549,30.5016,30.5092,5000.0
2014-01-03 09:55:00,40.09,40.11,40.06,40.09,10100.0,30.5168,30.5321,30.494,30.5168,10100.0
2014-01-03 10:00:00,40.09,40.16,40.09,40.16,15300.0,30.5168,30.5701,30.5168,30.5701,15300.0
2014-01-03 10:05:00,40.14,40.18,40.14,40.17,17000.0,30.5549,30.5853,30.5549,30.5777,17000.0
2014-01-03 10:10:00,40.15,40.18,40.15,40.18,10300.0,30.5625,30.5853,30.5625,30.5853,10300.0
2014-01-03 10:15:00,40.18,40.18,40.11,40.11,16500.0,30.5853,30.5853,30.5321,30.5321,16500.0
2014-01-03 10:20:00,40.11,40.16,40.1,40.15,9500.0,30.5321,30.5701,30.5244,30.5625,9500.0
2014-01-03 10:25:00,40.15,40.15,40.12,40.13,6200.0,30.5625,30.5625,30.5397,30.5473,6200.0
2014-01-03 10:30:00,40.12,40.14,40.11,40.14,12200.0,30.5397,30.5549,30.5321,30.5549,12200.0
2014-01-03 10:35:00,40.14,40.14,40.07,40.07,47600.0,30.5549,30.5549,30.5016,30.5016,47600.0
2014-01-03 10:40:00,40.07,40.12,40.07,40.09,9200.0,30.5016,30.5397,30.5016,30.5168,9200.0
2014-01-03 10:45:00,40.1,40.12,40.09,40.09,11700.0,30.5244,30.5397,30.5168,30.5168,11700.0
2014-01-03 10:50:00,40.09,40.13,40.09,40.12,6500.0,30.5168,30.5473,30.5168,30.5397,6500.0
2014-01-03 10:55:00,40.12,40.15,40.11,40.15,8900.0,30.5397,30.5625,30.5321,30.5625,8900.0
2014-01-03 11:00:00,40.16,40.16,40.15,40.15,2900.0,30.5701,30.5701,30.5625,30.5625,2900.0
2014-01-03 11:05:00,40.15,40.17,40.15,40.16,11400.0,30.5625,30.5777,30.5625,30.5701,11400.0
2014-01-03 11:10:00,40.17,40.18,40.15,40.16,7900.0,30.5777,30.5853,30.5625,30.5701,7900.0
2014-01-03 11:15:00,40.16,40.16,40.1,40.11,19500.0,30.5701,30.5701,30.5244,30.5321,19500.0
2014-01-03 11:20:00,40.1,40.1,40.09,40.1,6500.0,30.5244,30.5244,30.5168,30.5244,6500.0
2014-01-03 11:25:00,40.09,40.1,39.96,39.99,43600.0,30.5168,30.5244,30.4179,30.4407,43600.0
2014-01-03 11:30:00,39.99,40.01,39.98,39.99,18300.0,30.4407,30.4559,30.4331,30.4407,18300.0
2014-01-03 11:35:00,40.0,40.03,39.98,40.03,14400.0,30.4483,30.4712,30.4331,30.4712,14400.0
2014-01-03 11:40:00,40.03,40.04,40.0,40.0,2500.0,30.4712,30.4788,30.4483,30.4483,2500.0
2014-01-03 11:45:00,40.0,40.01,39.94,39.95,11000.0,30.4483,30.4559,30.4027,30.4103,11000.0
2014-01-03 11:50:00,39.94,39.97,39.94,39.96,8200.0,30.4027,30.4255,30.4027,30.4179,8200.0
2014-01-03 11:55:00,39.96,39.96,39.91,39.91,20400.0,30.4179,30.4179,30.3798,30.3798,20400.0
2014-01-03 12:00:00,39.91,39.92,39.9,39.91,11700.0,30.3798,30.3874,30.3722,30.3798,11700.0
2014-01-03 12:05:00,39.91,39.95,39.88,39.94,59200.0,30.3798,30.4103,30.357,30.4027,59200.0
2014-01-03 12:10:00,39.95,39.98,39.94,39.97,8800.0,30.4103,30.4331,30.4027,30.4255,8800.0
2014-01-03 12:15:00,39.97,40.0,39.97,39.99,8200.0,30.4255,30.4483,30.4255,30.4407,8200.0
2014-01-03 12:20:00,40.0,40.02,40.0,40.02,4500.0,30.4483,30.4635,30.4483,30.4635,4500.0
2014-01-03 12:25:00,40.02,40.03,40.02,40.03,5600.0,30.4635,30.4712,30.4635,30.4712,5600.0
2014-01-03 12:30:00,40.03,40.04,40.01,40.01,10400.0,30.4712,30.4788,30.4559,30.4559,10400.0
2014-01-03 12:35:00,40.02,40.04,40.02,40.03,7700.0,30.4635,30.4788,30.4635,30.4712,7700.0
2014-01-03 12:40:00,40.02,40.04,40.02,40.04,3100.0,30.4635,30.4788,30.4635,30.4788,3100.0
2014-01-03 12:45:00,40.04,40.04,40.02,40.03,6600.0,30.4788,30.4788,30.4635,30.4712,6600.0
2014-01-03 12:50:00,40.03,40.04,40.03,40.04,1100.0,30.4712,30.4788,30.4712,30.4788,1100.0
2014-01-03 12:55:00,40.04,40.04,39.98,39.98,22800.0,30.4788,30.4788,30.4331,30.4331,22800.0
2014-01-03 13:00:00,39.99,40.0,39.99,39.99,1700.0,30.4407,30.4483,30.4407,30.4407,1700.0
2014-01-03 13:05:00,39.99,40.01,39.98,40.01,7900.0,30.4407,30.4559,30.4331,30.4559,7900.0
2014-01-03 13:10:00,40.02,40.02,40.0,40.01,13700.0,30.4635,30.4635,30.4483,30.4559,13700.0
2014-01-03 13:15:00,40.01,40.02,39.99,40.0,5400.0,30.4559,30.4635,30.4407,30.4483,5400.0
2014-01-03 13:20:00,40.01,40.01,39.98,39.99,3300.0,30.4559,30.4559,30.4331,30.4407,3300.0
2014-01-03 13:25:00,39.99,40.0,39.99,39.99,3700.0,30.4407,30.4483,30.4407,30.4407,3700.0
2014-01-03 13:30:00,39.99,39.99,39.96,39.96,9000.0,30.4407,30.4407,30.4179,30.4179,9000.0
2014-01-03 13:35:00,39.96,39.98,39.94,39.97,24800.0,30.4179,30.4331,30.4027,30.4255,24800.0
2014-01-03 13:40:00,39.97,39.97,39.95,39.97,6800.0,30.4255,30.4255,30.4103,30.4255,6800.0
2014-01-03 13:45:00,39.96,39.98,39.96,39.98,3800.0,30.4179,30.4331,30.4179,30.4331,3800.0
2014-01-03 13:50:00,39.97,39.98,39.96,39.98,5500.0,30.4255,30.4331,30.4179,30.4331,5500.0
2014-01-03 13:55:00,39.98,40.0,39.98,39.99,4900.0,30.4331,30.4483,30.4331,30.4407,4900.0
2014-01-03 14:00:00,39.99,40.0,39.96,39.98,17100.0,30.4407,30.4483,30.4179,30.4331,17100.0
2014-01-03 14:05:00,39.99,39.99,39.97,39.97,4600.0,30.4407,30.4407,30.4255,30.4255,4600.0
2014-01-03 14:10:00,39.97,39.99,39.96,39.99,8500.0,30.4255,30.4407,30.4179,30.4407,8500.0
2014-01-03 14:15:00,39.98,39.98,39.96,39.97,4600.0,30.4331,30.4331,30.4179,30.4255,4600.0
2014-01-03 14:20:00,39.97,39.99,39.97,39.98,5400.0,30.4255,30.4407,30.4255,30.4331,5400.0
2014-01-03 14:25:00,39.98,39.98,39.95,39.95,9500.0,30.4331,30.4331,30.4103,30.4103,9500.0
2014-01-03 14:30:00,39.96,39.98,39.95,39.97,10200.0,30.4179,30.4331,30.4103,30.4255,10200.0
2014-01-03 14:35:00,39.96,39.98,39.96,39.98,5100.0,30.4179,30.4331,30.4179,30.4331,5100.0
2014-01-03 14:40:00,39.97,39.98,39.95,39.95,8500.0,30.4255,30.4331,30.4103,30.4103,8500.0
2014-01-03 14:45:00,39.95,40.0,39.95,40.0,10700.0,30.4103,30.4483,30.4103,30.4483,10700.0
2014-01-03 14:50:00,40.0,40.03,40.0,40.01,23000.0,30.4483,30.4712,30.4483,30.4559,23000.0
2014-01-03 14:55:00,40.01,40.01,39.99,40.0,23700.0,30.4559,30.4559,30.4407,30.4483,23700.0
2014-01-03 15:00:00,40.01,40.01,39.99,40.0,11400.0,30.4559,30.4559,30.4407,30.4483,11400.0
2014-01-03 15:05:00,39.99,40.02,39.98,40.02,23200.0,30.4407,30.4635,30.4331,30.4635,23200.0
2014-01-03 15:10:00,40.02,40.07,40.02,40.06,16600.0,30.4635,30.5016,30.4635,30.494,16600.0
2014-01-03 15:15:00,40.07,40.07,40.05,40.06,10400.0,30.5016,30.5016,30.4864,30.494,10400.0
2014-01-03 15:20:00,40.06,40.09,40.06,40.08,16300.0,30.494,30.5168,30.494,30.5092,16300.0
2014-01-03 15:25:00,40.08,40.11,40.07,40.1,8600.0,30.5092,30.5321,30.5016,30.5244,8600.0
2014-01-03 15:30:00,40.11,40.12,40.07,40.07,33900.0,30.5321,30.5397,30.5016,30.5016,33900.0
2014-01-03 15:35:00,40.07,40.08,40.05,40.05,38200.0,30.5016,30.5092,30.4864,30.4864,38200.0
2014-01-03 15:40:00,40.05,40.06,40.03,40.06,23200.0,30.4864,30.494,30.4712,30.494,23200.0
2014-01-03 15:45:00,40.06,40.06,40.04,40.05,24000.0,30.494,30.494,30.4788,30.4864,24000.0
2014-01-03 15:50:00,40.05,40.06,40.02,40.03,33500.0,30.4864,30.494,30.4635,30.4712,33500.0
2014-01-03 15:55:00,40.04,40.04,40.01,40.02,49600.0,30.4788,30.4788,30.4559,30.4635,49600.0
2014-01-06 09:30:00,40.2,40.25,40.17,40.2,12700.0,30.6006,30.6386,30.5777,30.6006,12700.0
2014-01-06 09:35:00,40.21,40.25,40.16,40.17,37300.0,30.6082,30.6386,30.5701,30.5777,37300.0
2014-01-06 09:40:00,40.15,40.15,40.03,40.06,19200.0,30.5625,30.5625,30.4712,30.494,19200.0
2014-01-06 09:45:00,40.04,40.09,40.01,40.07,30600.0,30.4788,30.5168,30.4559,30.5016,30600.0
2014-01-06 09:50:00,40.07,40.15,40.04,40.15,13800.0,30.5016,30.5625,30.4788,30.5625,13800.0
2014-01-06 09:55:00,40.15,40.18,40.12,40.17,73500.0,30.5625,30.5853,30.5397,30.5777,73500.0
2014-01-06 10:00:00,40.15,40.21,40.06,40.18,122700.0,30.5625,30.6082,30.494,30.5853,122700.0
2014-01-06 10:05:00,40.16,40.19,40.12,40.18,9000.0,30.5701,30.593,30.5397,30.5853,9000.0
2014-01-06 10:10:00,40.17,40.28,40.16,40.23,102800.0,30.5777,30.6615,30.5701,30.6234,102800.0
2014-01-06 10:15:00,40.23,40.33,40.21,40.33,24100.0,30.6234,30.6995,30.6082,30.6995,24100.0
2014-01-06 10:20:00,40.34,40.35,40.27,40.27,25200.0,30.7071,30.7147,30.6538,30.6538,25200.0
2014-01-06 10:25:00,40.27,40.28,40.22,40.23,34400.0,30.6538,30.6615,30.6158,30.6234,34400.0
2014-01-06 10:30:00,40.23,40.23,40.2,40.23,31500.0,30.6234,30.6234,30.6006,30.6234,31500.0
2014-01-06 10:35:00,40.23,40.25,40.22,40.23,20100.0,30.6234,30.6386,30.6158,30.6234,20100.0
2014-01-06 10:40:00,40.22,40.23,40.2,40.21,17800.0,30.6158,30.6234,30.6006,30.6082,17800.0
2014-01-06 10:45:00,40.2,40.21,40.18,40.19,5400.0,30.6006,30.6082,30.5853,30.593,5400.0
2014-01-06 10:50:00,40.19,40.19,40.16,40.16,14500.0,30.593,30.593,30.5701,30.5701,14500.0
2014-01-06 10:55:00,40.16,40.16,40.04,40.07,16600.0,30.5701,30.5701,30.4788,30.5016,16600.0
2014-01-06 11:00:00,40.06,40.07,40.05,40.06,14100.0,30.494,30.5016,30.4864,30.494,14100.0
2014-01-06 11:05:00,40.07,40.1,40.03,40.1,44200.0,30.5016,30.5244,30.4712,30.5244,44200.0
2014-01-06 11:10:00,40.09,40.1,40.06,40.07,110900.0,30.5168,30.5244,30.494,30.5016,110900.0
2014-01-06 11:15:00,40.08,40.09,40.03,40.07,118300.0,30.5092,30.5168,30.4712,30.5016,118300.0
2014-01-06 11:20:00,40.07,40.15,40.07,40.13,64100.0,30.5016,30.5625,30.5016,30.5473,64100.0
2014-01-06 11:25:00,40.14,40.14,40.08,40.1,23500.0,30.5549,30.5549,30.5092,30.5244,23500.0
2014-01-06 11:30:00,40.1,40.1,40.09,40.09,7400.0,30.5244,30.5244,30.5168,30.5168,7400.0
2014-01-06 11:35:00,40.08,40.08,39.99,40.06,20200.0,30.5092,30.5092,30.4407,30.494,20200.0
2014-01-06 11:40:00,40.07,40.09,40.04,40.05,10500.0,30.5016,30.5168,30.4788,30.4864,10500.0
2014-01-06 11:45:00,40.05,40.11,40.05,40.1,7800.0,30.4864,30.5321,30.4864,30.5244,7800.0
2014-01-06 11:50:00,40.09,40.13,40.09,40.12,8600.0,30.5168,30.5473,30.5168,30.5397,8600.0
2014-01-06 11:55:00,40.11,40.11,40.1,40.11,8400.0,30.5321,30.5321,30.5244,30.5321,8400.0
2014-01-06 12:00:00,40.1,40.11,40.06,40.07,14300.0,30.5244,30.5321,30.494,30.5016,14300.0
2014-01-06 12:05:00,40.1,40.12,40.09,40.09,18100.0,30.5244,30.5397,30.5168,30.5168,18100.0
2014-01-06 12:10:00,40.09,40.09,40.06,40.09,48100.0,30.5168,30.5168,30.494,30.5168,48100.0
2014-01-06 12:15:00,40.09,40.1,40.09,40.1,33000.0,30.5168,30.5244,30.5168,30.5244,33000.0
2014-01-06 12:20:00,40.1,40.1,40.08,40.08,36600.0,30.5244,30.5244,30.5092,30.5092,36600.0
2014-01-06 12:25:00,40.08,40.08,39.98,39.99,27400.0,30.5092,30.5092,30.4331,30.4407,27400.0
2014-01-06 12:30:00,39.98,39.98,39.92,39.97,25200.0,30.4331,30.4331,30.3874,30.4255,25200.0
2014-01-06 12:35:00,39.97,39.98,39.95,39.96,9400.0,30.4255,30.4331,30.4103,30.4179,9400.0
2014-01-06 12:40:00,39.96,39.98,39.96,39.96,3900.0,30.4179,30.4331,30.4179,30.4179,3900.0
2014-01-06 12:45:00,39.97,39.97,39.94,39.97,10100.0,30.4255,30.4255,30.4027,30.4255,10100.0
2014-01-06 12:50:00,39.96,39.98,39.95,39.98,3100.0,30.4179,30.4331,30.4103,30.4331,3100.0
2014-01-06 12:55:00,39.98,39.98,39.95,39.95,1800.0,30.4331,30.4331,30.4103,30.4103,1800.0
2014-01-06 13:00:00,39.94,39.95,39.91,39.91,10600.0,30.4027,30.4103,30.3798,30.3798,10600.0
2014-01-06 13:05:00,39.91,39.92,39.89,39.89,34000.0,30.3798,30.3874,30.3646,30.3646,34000.0
2014-01-06 13:10:00,39.89,39.89,39.86,39.86,6000.0,30.3646,30.3646,30.3418,30.3418,6000.0
2014-01-06 13:15:00,39.86,39.9,39.86,39.88,11600.0,30.3418,30.3722,30.3418,30.357,11600.0
2014-01-06 13:20:00,39.88,39.89,39.87,39.88,11300.0,30.357,30.3646,30.3494,30.357,11300.0
2014-01-06 13:25:00,39.88,39.88,39.87,39.88,1400.0,30.357,30.357,30.3494,30.357,1400.0
2014-01-06 13:30:00,39.87,39.87,39.86,39.86,12600.0,30.3494,30.3494,30.3418,30.3418,12600.0
2014-01-06 13:35:00,39.87,39.9,39.87,39.9,28100.0,30.3494,30.3722,30.3494,30.3722,28100.0
2014-01-06 13:40:00,39.9,39.93,39.9,39.91,6800.0,30.3722,30.395,30.3722,30.3798,6800.0
2014-01-06 13:45:00,39.91,39.91,39.89,39.9,5700.0,30.3798,30.3798,30.3646,30.3722,5700.0
2014-01-06 13:50:00,39.9,39.97,39.89,39.93,18000.0,30.3722,30.4255,30.3646,30.395,18000.0
2014-01-06 13:55:00,39.93,39.96,39.92,39.92,9500.0,30.395,30.4179,30.3874,30.3874,9500.0
2014-01-06 14:00:00,39.92,39.94,39.92,39.92,2500.0,30.3874,30.4027,30.3874,30.3874,2500.0
2014-01-06 14:05:00,39.93,39.93,39.89,39.89,3000.0,30.395,30.395,30.3646,30.3646,3000.0
2014-01-06 14:10:00,39.9,39.94,39.89,39.92,9200.0,30.3722,30.4027,30.3646,30.3874,9200.0
2014-01-06 14:15:00,39.91,39.92,39.84,39.84,11300.0,30.3798,30.3874,30.3265,30.3265,11300.0
2014-01-06 14:20:00,39.84,39.91,39.84,39.89,7100.0,30.3265,30.3798,30.3265,30.3646,7100.0
2014-01-06 14:25:00,39.89,39.89,39.86,39.86,4100.0,30.3646,30.3646,30.3418,30.3418,4100.0
2014-01-06 14:30:00,39.86,39.88,39.84,39.85,9800.0,30.3418,30.357,30.3265,30.3341,9800.0
2014-01-06 14:35:00,39.86,39.9,39.86,39.88,5800.0,30.3418,30.3722,30.3418,30.357,5800.0
2014-01-06 14:40:00,39.87,39.91,39.87,39.89,4400.0,30.3494,30.3798,30.3494,30.3646,4400.0
2014-01-06 14:45:00,39.89,39.9,39.87,39.89,8400.0,30.3646,30.3722,30.3494,30.3646,8400.0
2014-01-06 14:50:00,39.89,39.9,39.88,39.88,26200.0,30.3646,30.3722,30.357,30.357,26200.0
2014-01-06 14:55:00,39.86,39.88,39.85,39.87,12500.0,30.3418,30.357,30.3341,30.3494,12500.0
2014-01-06 15:00:00,39.86,39.86,39.81,39.82,31700.0,30.3418,30.3418,30.3037,30.3113,31700.0
2014-01-06 15:05:00,39.83,39.83,39.81,39.81,14900.0,30.3189,30.3189,30.3037,30.3037,14900.0
2014-01-06 15:10:00,39.81,39.83,39.81,39.82,13000.0,30.3037,30.3189,30.3037,30.3113,13000.0
2014-01-06 15:15:00,39.82,39.86,39.82,39.85,6800.0,30.3113,30.3418,30.3113,30.3341,6800.0
2014-01-06 15:20:00,39.84,39.85,39.81,39.84,10700.0,30.3265,30.3341,30.3037,30.3265,10700.0
2014-01-06 15:25:00,39.84,39.84,39.79,39.82,10300.0,30.3265,30.3265,30.2885,30.3113,10300.0
2014-01-06 15:30:00,39.82,39.83,39.77,39.77,16200.0,30.3113,30.3189,30.2732,30.2732,16200.0
2014-01-06 15:35:00,39.78,39.8,39.77,39.77,64500.0,30.2809,30.2961,30.2732,30.2732,64500.0
2014-01-06 15:40:00,39.77,39.8,39.76,39.79,33100.0,30.2732,30.2961,30.2656,30.2885,33100.0
2014-01-06 15:45:00,39.8,39.82,39.79,39.79,54500.0,30.2961,30.3113,30.2885,30.2885,54500.0
2014-01-06 15:50:00,39.79,39.82,39.78,39.79,21100.0,30.2885,30.3113,30.2809,30.2885,21100.0
2014-01-06 15:55:00,39.8,39.8,39.74,39.74,100300.0,30.2961,30.2961,30.2504,30.2504,100300.0
2014-01-07 09:30:00,39.85,40.0,39.81,39.98,53000.0,30.3341,30.4483,30.3037,30.4331,53000.0
2014-01-07 09:35:00,40.01,40.12,40.01,40.11,7800.0,30.4559,30.5397,30.4559,30.5321,7800.0
2014-01-07 09:40:00,40.14,40.19,40.14,40.16,22700.0,30.5549,30.593,30.5549,30.5701,22700.0
2014-01-07 09:45:00,40.18,40.21,40.17,40.17,6100.0,30.5853,30.6082,30.5777,30.5777,6100.0
2014-01-07 09:50:00,40.17,40.24,40.16,40.22,17400.0,30.5777,30.631,30.5701,30.6158,17400.0
2014-01-07 09:55:00,40.24,40.24,40.16,40.16,37000.0,30.631,30.631,30.5701,30.5701,37000.0
2014-01-07 10:00:00,40.17,40.27,40.17,40.26,41800.0,30.5777,30.6538,30.5777,30.6462,41800.0
2014-01-07 10:05:00,40.26,40.26,40.18,40.19,67000.0,30.6462,30.6462,30.5853,30.593,67000.0
2014-01-07 10:10:00,40.19,40.21,40.19,40.21,17200.0,30.593,30.6082,30.593,30.6082,17200.0
2014-01-07 10:15:00,40.22,40.25,40.22,40.25,18300.0,30.6158,30.6386,30.6158,30.6386,18300.0
2014-01-07 10:20:00,40.25,40.32,40.25,40.32,26900.0,30.6386,30.6919,30.6386,30.6919,26900.0
2014-01-07 10:25:00,40.32,40.37,40.32,40.33,41000.0,30.6919,30.73,30.6919,30.6995,41000.0
2014-01-07 10:30:00,40.33,40.37,40.33,40.37,11000.0,30.6995,30.73,30.6995,30.73,11000.0
2014-01-07 10:35:00,40.37,40.39,40.37,40.39,8200.0,30.73,30.7452,30.73,30.7452,8200.0
2014-01-07 10:40:00,40.39,40.41,40.39,40.4,6400.0,30.7452,30.7604,30.7452,30.7528,6400.0
2014-01-07 10:45:00,40.4,40.4,40.3,40.3,198500.0,30.7528,30.7528,30.6767,30.6767,198500.0
2014-01-07 10:50:00,40.3,40.32,40.26,40.28,69300.0,30.6767,30.6919,30.6462,30.6615,69300.0
2014-01-07 10:55:00,40.27,40.3,40.27,40.27,19000.0,30.6538,30.6767,30.6538,30.6538,19000.0
2014-01-07 11:00:00,40.27,40.29,40.27,40.27,46300.0,30.6538,30.6691,30.6538,30.6538,46300.0
2014-01-07 11:05:00,40.26,40.27,40.24,40.26,35500.0,30.6462,30.6538,30.631,30.6462,35500.0
2014-01-07 11:10:00,40.26,40.27,40.24,40.26,17200.0,30.6462,30.6538,30.631,30.6462,17200.0
2014-01-07 11:15:00,40.25,40.25,40.21,40.21,16000.0,30.6386,30.6386,30.6082,30.6082,16000.0
2014-01-07 11:20:00,40.22,40.23,40.21,40.22,12600.0,30.6158,30.6234,30.6082,30.6158,12600.0
2014-01-07 11:25:00,40.21,40.23,40.19,40.2,20800.0,30.6082,30.6234,30.593,30.6006,20800.0
2014-01-07 11:30:00,40.19,40.21,40.18,40.2,15800.0,30.593,30.6082,30.5853,30.6006,15800.0
2014-01-07 11:35:00,40.2,40.2,40.17,40.18,8600.0,30.6006,30.6006,30.5777,30.5853,8600.0
2014-01-07 11:40:00,40.18,40.23,40.18,40.22,49900.0,30.5853,30.6234,30.5853,30.6158,49900.0
2014-01-07 11:45:00,40.21,40.22,40.17,40.18,10900.0,30.6082,30.6158,30.5777,30.5853,10900.0
2014-01-07 11:50:00,40.17,40.19,40.14,40.16,21200.0,30.5777,30.593,30.5549,30.5701,21200.0
2014-01-07 11:55:00,40.16,40.17,40.12,40.15,22300.0,30.5701,30.5777,30.5397,30.5625,22300.0
2014-01-07 12:00:00,40.15,40.15,40.13,40.14,9200.0,30.5625,30.5625,30.5473,30.5549,9200.0
2014-01-07 12:05:00,40.14,40.15,40.13,40.14,44100.0,30.5549,30.5625,30.5473,30.5549,44100.0
2014-01-07 12:10:00,40.14,40.15,40.12,40.12,52000.0,30.5549,30.5625,30.5397,30.5397,52000.0
2014-01-07 12:15:00,40.13,40.16,40.13,40.15,23600.0,30.5473,30.5701,30.5473,30.5625,23600.0
2014-01-07 12:20:00,40.15,40.17,40.15,40.15,11200.0,30.5625,30.5777,30.5625,30.5625,11200.0
2014-01-07 12:25:00,40.15,40.16,40.08,40.08,82600.0,30.5625,30.5701,30.5092,30.5092,82600.0
2014-01-07 12:30:00,40.08,40.1,40.04,40.04,65600.0,30.5092,30.5244,30.4788,30.4788,65600.0
2014-01-07 12:35:00,40.04,40.06,40.04,40.06,16500.0,30.4788,30.494,30.4788,30.494,16500.0
2014-01-07 12:40:00,40.05,40.06,40.03,40.05,18500.0,30.4864,30.494,30.4712,30.4864,18500.0
2014-01-07 12:45:00,40.06,40.07,40.05,40.05,7100.0,30.494,30.5016,30.4864,30.4864,7100.0
2014-01-07 12:50:00,40.07,40.08,40.06,40.06,8300.0,30.5016,30.5092,30.494,30.494,8300.0
2014-01-07 12:55:00,40.07,40.08,40.06,40.08,5500.0,30.5016,30.5092,30.494,30.5092,5500.0
2014-01-07 13:00:00,40.08,40.1,40.06,40.07,40400.0,30.5092,30.5244,30.494,30.5016,40400.0
2014-01-07 13:05:00,40.07,40.09,40.07,40.09,6300.0,30.5016,30.5168,30.5016,30.5168,6300.0
2014-01-07 13:10:00,40.08,40.09,40.07,40.08,3300.0,30.5092,30.5168,30.5016,30.5092,3300.0
2014-01-07 13:15:00,40.09,40.09,40.08,40.08,5100.0,30.5168,30.5168,30.5092,30.5092,5100.0
2014-01-07 13:20:00,40.07,40.08,40.06,40.06,3300.0,30.5016,30.5092,30.494,30.494,3300.0
2014-01-07 13:25:00,40.07,40.07,40.06,40.07,1200.0,30.5016,30.5016,30.494,30.5016,1200.0
2014-01-07 13:30:00,40.06,40.08,40.06,40.07,5800.0,30.494,30.5092,30.494,30.5016,5800.0
2014-01-07 13:35:00,40.06,40.08,40.06,40.08,6000.0,30.494,30.5092,30.494,30.5092,6000.0
2014-01-07 13:40:00,40.08,40.08,40.06,40.07,11600.0,30.5092,30.5092,30.494,30.5016,11600.0
2014-01-07 13:45:00,40.06,40.08,40.06,40.07,9100.0,30.494,30.5092,30.494,30.5016,9100.0
2014-01-07 13:50:00,40.06,40.07,39.97,39.97,33900.0,30.494,30.5016,30.4255,30.4255,33900.0
2014-01-07 13:55:00,39.97,39.98,39.93,39.94,22600.0,30.4255,30.4331,30.395,30.4027,22600.0
2014-01-07 14:00:00,39.94,39.94,39.9,39.91,13100.0,30.4027,30.4027,30.3722,30.3798,13100.0
2014-01-07 14:05:00,39.9,39.92,39.86,39.86,19400.0,30.3722,30.3874,30.3418,30.3418,19400.0
2014-01-07 14:10:00,39.87,39.94,39.87,39.94,11300.0,30.3494,30.4027,30.3494,30.4027,11300.0
2014-01-07 14:15:00,39.92,39.93,39.91,39.92,2700.0,30.3874,30.395,30.3798,30.3874,2700.0
2014-01-07 14:20:00,39.93,39.94,39.91,39.93,12300.0,30.395,30.4027,30.3798,30.395,12300.0
2014-01-07 14:25:00,39.94,40.02,39.94,40.0,38300.0,30.4027,30.4635,30.4027,30.4483,38300.0
2014-01-07 14:30:00,40.0,40.02,40.0,40.02,20000.0,30.4483,30.4635,30.4483,30.4635,20000.0
2014-01-07 14:35:00,40.02,40.03,39.98,40.01,23500.0,30.4635,30.4712,30.4331,30.4559,23500.0
2014-01-07 14:40:00,40.01,40.03,40.01,40.02,6600.0,30.4559,30.4712,30.4559,30.4635,6600.0
2014-01-07 14:45:00,40.02,40.04,40.01,40.01,16700.0,30.4635,30.4788,30.4559,30.4559,16700.0
2014-01-07 14:50:00,40.01,40.03,40.01,40.01,17500.0,30.4559,30.4712,30.4559,30.4559,17500.0
2014-01-07 14:55:00,40.02,40.02,40.0,40.02,3600.0,30.4635,30.4635,30.4483,30.4635,3600.0
2014-01-07 15:00:00,40.02,40.05,40.02,40.05,7200.0,30.4635,30.4864,30.4635,30.4864,7200.0
2014-01-07 15:05:00,40.05,40.07,40.03,40.04,23400.0,30.4864,30.5016,30.4712,30.4788,23400.0
2014-01-07 15:10:00,40.04,40.08,40.04,40.07,25800.0,30.4788,30.5092,30.4788,30.5016,25800.0
2014-01-07 15:15:00,40.07,40.09,40.05,40.09,19200.0,30.5016,30.5168,30.4864,30.5168,19200.0
2014-01-07 15:20:00,40.09,40.09,40.05,40.06,17000.0,30.5168,30.5168,30.4864,30.494,17000.0
2014-01-07 15:25:00,40.07,40.08,40.06,40.07,35300.0,30.5016,30.5092,30.494,30.5016,35300.0
2014-01-07 15:30:00,40.07,40.12,40.07,40.12,38100.0,30.5016,30.5397,30.5016,30.5397,38100.0
2014-01-07 15:35:00,40.12,40.12,40.07,40.08,31500.0,30.5397,30.5397,30.5016,30.5092,31500.0
2014-01-07 15:40:00,40.08,40.11,40.07,40.09,39800.0,30.5092,30.5321,30.5016,30.5168,39800.0
2014-01-07 15:45:00,40.1,40.12,40.09,40.11,24700.0,30.5244,30.5397,30.5168,30.5321,24700.0
2014-01-07 15:50:00,40.11,40.13,40.11,40.12,62900.0,30.5321,30.5473,30.5321,30.5397,62900.0
2014-01-07 15:55:00,40.12,40.13,40.09,40.1,87400.0,30.5397,30.5473,30.5168,30.5244,87400.0
2014-01-08 09:30:00,40.14,40.17,40.01,40.1,21300.0,30.5549,30.5777,30.4559,30.5244,21300.0
2014-01-08 09:35:00,40.09,40.17,40.09,40.16,16700.0,30.5168,30.5777,30.5168,30.5701,16700.0
2014-01-08 09:40:00,40.16,40.24,40.16,40.2,46300.0,30.5701,30.631,30.5701,30.6006,46300.0
2014-01-08 09:45:00,40.2,40.21,40.04,40.08,51700.0,30.6006,30.6082,30.4788,30.5092,51700.0
2014-01-08 09:50:00,40.07,40.07,39.98,40.02,47500.0,30.5016,30.5016,30.4331,30.4635,47500.0
2014-01-08 09:55:00,40.02,40.03,39.95,40.01,39100.0,30.4635,30.4712,30.4103,30.4559,39100.0
2014-01-08 10:00:00,39.99,40.12,39.97,40.12,27700.0,30.4407,30.5397,30.4255,30.5397,27700.0
2014-01-08 10:05:00,40.12,40.19,40.11,40.11,24900.0,30.5397,30.593,30.5321,30.5321,24900.0
2014-01-08 10:10:00,40.11,40.12,40.08,40.1,16300.0,30.5321,30.5397,30.5092,30.5244,16300.0
2014-01-08 10:15:00,40.08,40.1,40.06,40.1,5900.0,30.5092,30.5244,30.494,30.5244,5900.0
2014-01-08 10:20:00,40.12,40.2,40.12,40.12,13900.0,30.5397,30.6006,30.5397,30.5397,13900.0
2014-01-08 10:25:00,40.14,40.15,40.09,40.1,6800.0,30.5549,30.5625,30.5168,30.5244,6800.0
2014-01-08 10:30:00,40.1,40.12,40.09,40.12,3700.0,30.5244,30.5397,30.5168,30.5397,3700.0
2014-01-08 10:35:00,40.13,40.14,40.11,40.11,14900.0,30.5473,30.5549,30.5321,30.5321,14900.0
2014-01-08 10:40:00,40.12,40.13,40.11,40.11,14200.0,30.5397,30.5473,30.5321,30.5321,14200.0
2014-01-08 10:45:00,40.12,40.12,40.1,40.11,9600.0,30.5397,30.5397,30.5244,30.5321,9600.0
2014-01-08 10:50:00,40.11,40.2,40.11,40.17,18600.0,30.5321,30.6006,30.5321,30.5777,18600.0
2014-01-08 10:55:00,40.18,40.19,40.16,40.16,5200.0,30.5853,30.593,30.5701,30.5701,5200.0
2014-01-08 11:00:00,40.16,40.17,40.13,40.13,6400.0,30.5701,30.5777,30.5473,30.5473,6400.0
2014-01-08 11:05:00,40.13,40.14,40.08,40.09,8500.0,30.5473,30.5549,30.5092,30.5168,8500.0
2014-01-08 11:10:00,40.09,40.11,40.08,40.1,6800.0,30.5168,30.5321,30.5092,30.5244,6800.0
2014-01-08 11:15:00,40.11,40.14,40.1,40.1,11000.0,30.5321,30.5549,30.5244,30.5244,11000.0
2014-01-08 11:20:00,40.09,40.11,40.09,40.09,7300.0,30.5168,30.5321,30.5168,30.5168,7300.0
2014-01-08 11:25:00,40.1,40.11,40.08,40.11,17300.0,30.5244,30.5321,30.5092,30.5321,17300.0
2014-01-08 11:30:00,40.11,40.14,40.11,40.13,22600.0,30.5321,30.5549,30.5321,30.5473,22600.0
2014-01-08 11:35:00,40.15,40.15,40.15,40.15,1400.0,30.5625,30.5625,30.5625,30.5625,1400.0
2014-01-08 11:40:00,40.15,40.21,40.13,40.21,12200.0,30.5625,30.6082,30.5473,30.6082,12200.0
2014-01-08 11:45:00,40.21,40.22,40.17,40.18,42100.0,30.6082,30.6158,30.5777,30.5853,42100.0
2014-01-08 11:50:00,40.19,40.23,40.19,40.23,11000.0,30.593,30.6234,30.593,30.6234,11000.0
2014-01-08 11:55:00,40.22,40.22,40.21,40.22,12100.0,30.6158,30.6158,30.6082,30.6158,12100.0
2014-01-08 12:00:00,40.23,40.24,40.23,40.24,4100.0,30.6234,30.631,30.6234,30.631,4100.0
2014-01-08 12:05:00,40.24,40.24,40.19,40.19,9100.0,30.631,30.631,30.593,30.593,9100.0
2014-01-08 12:10:00,40.19,40.19,40.16,40.17,16400.0,30.593,30.593,30.5701,30.5777,16400.0
2014-01-08 12:15:00,40.18,40.2,40.17,40.19,16300.0,30.5853,30.6006,30.5777,30.593,16300.0
2014-01-08 12:20:00,40.19,40.19,40.18,40.19,3500.0,30.593,30.593,30.5853,30.593,3500.0
2014-01-08 12:25:00,40.2,40.22,40.19,40.19,4500.0,30.6006,30.6158,30.593,30.593,4500.0
2014-01-08 12:30:00,40.2,40.2,40.13,40.13,10700.0,30.6006,30.6006,30.5473,30.5473,10700.0
2014-01-08 12:35:00,40.12,40.13,40.1,40.12,10500.0,30.5397,30.5473,30.5244,30.5397,10500.0
2014-01-08 12:40:00,40.12,40.15,40.12,40.14,12300.0,30.5397,30.5625,30.5397,30.5549,12300.0
2014-01-08 12:45:00,40.15,40.16,40.14,40.15,7100.0,30.5625,30.5701,30.5549,30.5625,7100.0
2014-01-08 12:50:00,40.15,40.15,40.13,40.13,4200.0,30.5625,30.5625,30.5473,30.5473,4200.0
2014-01-08 12:55:00,40.13,40.13,40.09,40.12,16400.0,30.5473,30.5473,30.5168,30.5397,16400.0
2014-01-08 13:00:00,40.13,40.14,40.08,40.1,42900.0,30.5473,30.5549,30.5092,30.5244,42900.0
2014-01-08 13:05:00,40.1,40.13,40.09,40.12,12400.0,30.5244,30.5473,30.5168,30.5397,12400.0
2014-01-08 13:10:00,40.13,40.18,40.13,40.18,11500.0,30.5473,30.5853,30.5473,30.5853,11500.0
2014-01-08 13:15:00,40.17,40.17,40.11,40.11,14400.0,30.5777,30.5777,30.5321,30.5321,14400.0
2014-01-08 13:20:00,40.12,40.12,40.08,40.11,6100.0,30.5397,30.5397,30.5092,30.5321,6100.0
2014-01-08 13:25:00,40.11,40.14,40.09,40.14,3800.0,30.5321,30.5549,30.5168,30.5549,3800.0
2014-01-08 13:30:00,40.15,40.15,40.15,40.15,5300.0,30.5625,30.5625,30.5625,30.5625,5300.0
2014-01-08 13:35:00,40.15,40.17,40.14,40.15,17700.0,30.5625,30.5777,30.5549,30.5625,17700.0
2014-01-08 13:40:00,40.15,40.21,40.15,40.17,5400.0,30.5625,30.6082,30.5625,30.5777,5400.0
2014-01-08 13:45:00,40.16,40.18,40.16,40.18,32400.0,30.5701,30.5853,30.5701,30.5853,32400.0
2014-01-08 13:50:00,40.16,40.22,40.16,40.21,7100.0,30.5701,30.6158,30.5701,30.6082,7100.0
2014-01-08 13:55:00,40.21,40.23,40.19,40.21,14600.0,30.6082,30.6234,30.593,30.6082,14600.0
2014-01-08 14:00:00,40.19,40.24,40.15,40.22,8700.0,30.593,30.631,30.5625,30.6158,8700.0
2014-01-08 14:05:00,40.23,40.23,40.13,40.13,13700.0,30.6234,30.6234,30.5473,30.5473,13700.0
2014-01-08 14:10:00,40.13,40.18,40.12,40.16,11900.0,30.5473,30.5853,30.5397,30.5701,11900.0
2014-01-08 14:15:00,40.16,40.16,40.11,40.11,17800.0,30.5701,30.5701,30.5321,30.5321,17800.0
2014-01-08 14:20:00,40.12,40.16,40.12,40.15,6100.0,30.5397,30.5701,30.5397,30.5625,6100.0
2014-01-08 14:25:00,40.15,40.15,40.1,40.1,11900.0,30.5625,30.5625,30.5244,30.5244,11900.0
2014-01-08 14:30:00,40.1,40.11,40.07,40.09,35600.0,30.5244,30.5321,30.5016,30.5168,35600.0
2014-01-08 14:35:00,40.1,40.1,40.05,40.05,35300.0,30.5244,30.5244,30.4864,30.4864,35300.0
2014-01-08 14:40:00,40.06,40.07,40.05,40.07,6000.0,30.494,30.5016,30.4864,30.5016,6000.0
2014-01-08 14:45:00,40.07,40.08,40.05,40.05,35300.0,30.5016,30.5092,30.4864,30.4864,35300.0
2014-01-08 14:50:00,40.04,40.09,40.04,40.07,10400.0,30.4788,30.5168,30.4788,30.5016,10400.0
2014-01-08 14:55:00,40.07,40.1,40.05,40.1,19700.0,30.5016,30.5244,30.4864,30.5244,19700.0
2014-01-08 15:00:00,40.1,40.11,40.08,40.11,10500.0,30.5244,30.5321,30.5092,30.5321,10500.0
2014-01-08 15:05:00,40.1,40.11,40.09,40.09,12300.0,30.5244,30.5321,30.5168,30.5168,12300.0
2014-01-08 15:10:00,40.09,40.1,40.09,40.09,4200.0,30.5168,30.5244,30.5168,30.5168,4200.0
2014-01-08 15:15:00,40.09,40.12,40.09,40.11,6700.0,30.5168,30.5397,30.5168,30.5321,6700.0
2014-01-08 15:20:00,40.09,40.09,40.04,40.05,21600.0,30.5168,30.5168,30.4788,30.4864,21600.0
2014-01-08 15:25:00,40.03,40.04,40.01,40.03,17100.0,30.4712,30.4788,30.4559,30.4712,17100.0
2014-01-08 15:30:00,40.02,40.06,40.02,40.05,29300.0,30.4635,30.494,30.4635,30.4864,29300.0
2014-01-08 15:35:00,40.05,40.07,40.04,40.07,24400.0,30.4864,30.5016,30.4788,30.5016,24400.0
2014-01-08 15:40:00,40.07,40.1,40.05,40.09,35100.0,30.5016,30.5244,30.4864,30.5168,35100.0
2014-01-08 15:45:00,40.1,40.15,40.1,40.15,46300.0,30.5244,30.5625,30.5244,30.5625,46300.0
2014-01-08 15:50:00,40.16,40.16,40.11,40.13,34100.0,30.5701,30.5701,30.5321,30.5473,34100.0
2014-01-08 15:55:00,40.13,40.16,40.13,40.15,116600.0,30.5473,30.5701,30.5473,30.5625,116600.0
2014-01-09 09:30:00,40.44,40.54,40.17,40.39,26300.0,30.7833,30.8594,30.5777,30.7452,26300.0
2014-01-09 09:35:00,40.39,40.48,40.36,40.48,36200.0,30.7452,30.8137,30.7224,30.8137,36200.0
2014-01-09 09:40:00,40.49,40.49,40.39,40.43,16800.0,30.8213,30.8213,30.7452,30.7756,16800.0
2014-01-09 09:45:00,40.42,40.48,40.4,40.47,33300.0,30.768,30.8137,30.7528,30.8061,33300.0
2014-01-09 09:50:00,40.47,40.48,40.41,40.45,17300.0,30.8061,30.8137,30.7604,30.7909,17300.0
2014-01-09 09:55:00,40.45,40.5,40.45,40.5,33700.0,30.7909,30.8289,30.7909,30.8289,33700.0
2014-01-09 10:00:00,40.51,40.53,40.45,40.47,31300.0,30.8365,30.8518,30.7909,30.8061,31300.0
2014-01-09 10:05:00,40.46,40.48,40.35,40.37,30700.0,30.7985,30.8137,30.7147,30.73,30700.0
2014-01-09 10:10:00,40.37,40.41,40.34,40.41,34200.0,30.73,30.7604,30.7071,30.7604,34200.0
2014-01-09 10:15:00,40.42,40.43,40.33,40.38,40200.0,30.768,30.7756,30.6995,30.7376,40200.0
2014-01-09 10:20:00,40.39,40.41,40.36,40.41,24400.0,30.7452,30.7604,30.7224,30.7604,24400.0
2014-01-09 10:25:00,40.41,40.44,40.39,40.42,22500.0,30.7604,30.7833,30.7452,30.768,22500.0
2014-01-09 10:30:00,40.42,40.43,40.38,40.38,5700.0,30.768,30.7756,30.7376,30.7376,5700.0
2014-01-09 10:35:00,40.39,40.41,40.39,40.39,12800.0,30.7452,30.7604,30.7452,30.7452,12800.0
2014-01-09 10:40:00,40.39,40.4,40.34,40.38,25400.0,30.7452,30.7528,30.7071,30.7376,25400.0
2014-01-09 10:45:00,40.37,40.39,40.34,40.39,50300.0,30.73,30.7452,30.7071,30.7452,50300.0
2014-01-09 10:50:00,40.38,40.39,40.32,40.32,11200.0,30.7376,30.7452,30.6919,30.6919,11200.0
2014-01-09 10:55:00,40.31,40.31,40.26,40.29,16300.0,30.6843,30.6843,30.6462,30.6691,16300.0
2014-01-09 11:00:00,40.29,40.29,40.26,40.27,9900.0,30.6691,30.6691,30.6462,30.6538,9900.0
2014-01-09 11:05:00,40.26,40.26,40.23,40.23,16000.0,30.6462,30.6462,30.6234,30.6234,16000.0
2014-01-09 11:10:00,40.23,40.28,40.22,40.27,17100.0,30.6234,30.6615,30.6158,30.6538,17100.0
2014-01-09 11:15:00,40.26,40.3,40.26,40.3,14100.0,30.6462,30.6767,30.6462,30.6767,14100.0
2014-01-09 11:20:00,40.31,40.38,40.31,40.38,29400.0,30.6843,30.7376,30.6843,30.7376,29400.0
2014-01-09 11:25:00,40.39,40.39,40.34,40.35,11600.0,30.7452,30.7452,30.7071,30.7147,11600.0
2014-01-09 11:30:00,40.35,40.36,40.33,40.34,16500.0,30.7147,30.7224,30.6995,30.7071,16500.0
2014-01-09 11:35:00,40.33,40.36,40.33,40.35,14600.0,30.6995,30.7224,30.6995,30.7147,14600.0
2014-01-09 11:40:00,40.35,40.36,40.32,40.34,40500.0,30.7147,30.7224,30.6919,30.7071,40500.0
2014-01-09 11:45:00,40.34,40.36,40.33,40.35,21300.0,30.7071,30.7224,30.6995,30.7147,21300.0
2014-01-09 11:50:00,40.35,40.36,40.34,40.35,12600.0,30.7147,30.7224,30.7071,30.7147,12600.0
2014-01-09 11:55:00,40.35,40.37,40.32,40.36,33000.0,30.7147,30.73,30.6919,30.7224,33000.0
2014-01-09 12:00:00,40.37,40.37,40.33,40.35,9100.0,30.73,30.73,30.6995,30.7147,9100.0
2014-01-09 12:05:00,40.36,40.4,40.36,40.39,8400.0,30.7224,30.7528,30.7224,30.7452,8400.0
2014-01-09 12:10:00,40.38,40.39,40.38,40.38,4900.0,30.7376,30.7452,30.7376,30.7376,4900.0
2014-01-09 12:15:00,40.38,40.38,40.36,40.36,17500.0,30.7376,30.7376,30.7224,30.7224,17500.0
2014-01-09 12:20:00,40.35,40.39,40.35,40.39,26300.0,30.7147,30.7452,30.7147,30.7452,26300.0
2014-01-09 12:25:00,40.39,40.43,40.39,40.41,7600.0,30.7452,30.7756,30.7452,30.7604,7600.0
2014-01-09 12:30:00,40.41,40.48,40.41,40.46,14900.0,30.7604,30.8137,30.7604,30.7985,14900.0
2014-01-09 12:35:00,40.47,40.48,40.46,40.46,28800.0,30.8061,30.8137,30.7985,30.7985,28800.0
2014-01-09 12:40:00,40.46,40.48,40.46,40.47,11200.0,30.7985,30.8137,30.7985,30.8061,11200.0
2014-01-09 12:45:00,40.47,40.48,40.46,40.46,12000.0,30.8061,30.8137,30.7985,30.7985,12000.0
2014-01-09 12:50:00,40.46,40.46,40.44,40.45,134800.0,30.7985,30.7985,30.7833,30.7909,134800.0
2014-01-09 12:55:00,40.44,40.47,40.44,40.46,24300.0,30.7833,30.8061,30.7833,30.7985,24300.0
2014-01-09 13:00:00,40.46,40.46,40.45,40.45,16800.0,30.7985,30.7985,30.7909,30.7909,16800.0
2014-01-09 13:05:00,40.45,40.46,40.43,40.44,15700.0,30.7909,30.7985,30.7756,30.7833,15700.0
2014-01-09 13:10:00,40.45,40.46,40.41,40.42,20300.0,30.7909,30.7985,30.7604,30.768,20300.0
2014-01-09 13:15:00,40.42,40.43,40.41,40.41,9700.0,30.768,30.7756,30.7604,30.7604,9700.0
2014-01-09 13:20:00,40.42,40.42,40.39,40.4,8500.0,30.768,30.768,30.7452,30.7528,8500.0
2014-01-09 13:25:00,40.39,40.44,40.39,40.42,8400.0,30.7452,30.7833,30.7452,30.768,8400.0
2014-01-09 13:30:00,40.42,40.42,40.38,40.38,12500.0,30.768,30.768,30.7376,30.7376,12500.0
2014-01-09 13:35:00,40.39,40.39,40.36,40.37,17400.0,30.7452,30.7452,30.7224,30.73,17400.0
2014-01-09 13:40:00,40.37,40.39,40.37,40.37,11300.0,30.73,30.7452,30.73,30.73,11300.0
2014-01-09 13:45:00,40.36,40.38,40.36,40.38,15300.0,30.7224,30.7376,30.7224,30.7376,15300.0
2014-01-09 13:50:00,40.38,40.38,40.36,40.37,5600.0,30.7376,30.7376,30.7224,30.73,5600.0
2014-01-09 13:55:00,40.35,40.38,40.35,40.36,6100.0,30.7147,30.7376,30.7147,30.7224,6100.0
2014-01-09 14:00:00,40.36,40.36,40.29,40.29,24100.0,30.7224,30.7224,30.6691,30.6691,24100.0
2014-01-09 14:05:00,40.28,40.32,40.28,40.31,9600.0,30.6615,30.6919,30.6615,30.6843,9600.0
2014-01-09 14:10:00,40.31,40.32,40.29,40.31,12400.0,30.6843,30.6919,30.6691,30.6843,12400.0
2014-01-09 14:15:00,40.32,40.32,40.25,40.26,23000.0,30.6919,30.6919,30.6386,30.6462,23000.0
2014-01-09 14:20:00,40.27,40.29,40.24,40.28,10500.0,30.6538,30.6691,30.631,30.6615,10500.0
2014-01-09 14:25:00,40.29,40.29,40.26,40.28,37200.0,30.6691,30.6691,30.6462,30.6615,37200.0
2014-01-09 14:30:00,40.28,40.28,40.23,40.24,19800.0,30.6615,30.6615,30.6234,30.631,19800.0
2014-01-09 14:35:00,40.24,40.24,40.22,40.22,9800.0,30.631,30.631,30.6158,30.6158,9800.0
2014-01-09 14:40:00,40.22,40.31,40.22,40.31,17200.0,30.6158,30.6843,30.6158,30.6843,17200.0
2014-01-09 14:45:00,40.31,40.34,40.31,40.33,21600.0,30.6843,30.7071,30.6843,30.6995,21600.0
2014-01-09 14:50:00,40.34,40.37,40.33,40.36,29800.0,30.7071,30.73,30.6995,30.7224,29800.0
2014-01-09 14:55:00,40.37,40.37,40.34,40.34,19300.0,30.73,30.73,30.7071,30.7071,19300.0
2014-01-09 15:00:00,40.35,40.35,40.33,40.33,20400.0,30.7147,30.7147,30.6995,30.6995,20400.0
2014-01-09 15:05:00,40.33,40.37,40.32,40.34,16200.0,30.6995,30.73,30.6919,30.7071,16200.0
2014-01-09 15:10:00,40.34,40.38,40.34,40.37,45800.0,30.7071,30.7376,30.7071,30.73,45800.0
2014-01-09 15:15:00,40.37,40.41,40.37,40.38,19100.0,30.73,30.7604,30.73,30.7376,19100.0
2014-01-09 15:20:00,40.38,40.4,40.38,40.38,15500.0,30.7376,30.7528,30.7376,30.7376,15500.0
2014-01-09 15:25:00,40.38,40.41,40.37,40.4,17400.0,30.7376,30.7604,30.73,30.7528,17400.0
2014-01-09 15:30:00,40.4,40.42,40.38,40.39,47300.0,30.7528,30.768,30.7376,30.7452,47300.0
2014-01-09 15:35:00,40.38,40.4,40.34,40.37,27100.0,30.7376,30.7528,30.7071,30.73,27100.0
2014-01-09 15:40:00,40.37,40.39,40.36,40.38,36600.0,30.73,30.7452,30.7224,30.7376,36600.0
2014-01-09 15:45:00,40.38,40.39,40.36,40.39,22900.0,30.7376,30.7452,30.7224,30.7452,22900.0
2014-01-09 15:50:00,40.39,40.42,40.39,40.41,43100.0,30.7452,30.768,30.7452,30.7604,43100.0
2014-01-09 15:55:00,40.41,40.46,40.4,40.44,124000.0,30.7604,30.7985,30.7528,30.7833,124000.0
2014-01-10 09:30:00,40.35,40.41,40.22,40.25,149300.0,30.7147,30.7604,30.6158,30.6386,149300.0
2014-01-10 09:35:00,40.25,40.35,40.23,40.34,92800.0,30.6386,30.7147,30.6234,30.7071,92800.0
2014-01-10 09:40:00,40.33,40.36,40.19,40.19,84600.0,30.6995,30.7224,30.593,30.593,84600.0
2014-01-10 09:45:00,40.19,40.25,40.19,40.24,14200.0,30.593,30.6386,30.593,30.631,14200.0
2014-01-10 09:50:00,40.24,40.35,40.24,40.29,24500.0,30.631,30.7147,30.631,30.6691,24500.0
2014-01-10 09:55:00,40.3,40.39,40.26,40.27,111500.0,30.6767,30.7452,30.6462,30.6538,111500.0
2014-01-10 10:00:00,40.27,40.29,40.11,40.14,57400.0,30.6538,30.6691,30.5321,30.5549,57400.0
2014-01-10 10:05:00,40.14,40.14,40.07,40.13,96300.0,30.5549,30.5549,30.5016,30.5473,96300.0
2014-01-10 10:10:00,40.14,40.32,40.13,40.32,17100.0,30.5549,30.6919,30.5473,30.6919,17100.0
2014-01-10 10:15:00,40.32,40.4,40.28,40.39,21400.0,30.6919,30.7528,30.6615,30.7452,21400.0
2014-01-10 10:20:00,40.39,40.4,40.29,40.29,70200.0,30.7452,30.7528,30.6691,30.6691,70200.0
2014-01-10 10:25:00,40.29,40.3,40.21,40.28,77900.0,30.6691,30.6767,30.6082,30.6615,77900.0
2014-01-10 10:30:00,40.28,40.28,40.2,40.2,10500.0,30.6615,30.6615,30.6006,30.6006,10500.0
2014-01-10 10:35:00,40.2,40.23,40.17,40.23,12900.0,30.6006,30.6234,30.5777,30.6234,12900.0
2014-01-10 10:40:00,40.23,40.3,40.22,40.28,15600.0,30.6234,30.6767,30.6158,30.6615,15600.0
2014-01-10 10:45:00,40.29,40.35,40.28,40.3,20600.0,30.6691,30.7147,30.6615,30.6767,20600.0
2014-01-10 10:50:00,40.31,40.33,40.3,40.32,7100.0,30.6843,30.6995,30.6767,30.6919,7100.0
2014-01-10 10:55:00,40.31,40.36,40.31,40.35,20900.0,30.6843,30.7224,30.6843,30.7147,20900.0
2014-01-10 11:00:00,40.35,40.36,40.34,40.35,5100.0,30.7147,30.7224,30.7071,30.7147,5100.0
2014-01-10 11:05:00,40.34,40.34,40.28,40.31,23300.0,30.7071,30.7071,30.6615,30.6843,23300.0
2014-01-10 11:10:00,40.31,40.31,40.26,40.26,24000.0,30.6843,30.6843,30.6462,30.6462,24000.0
2014-01-10 11:15:00,40.26,40.28,40.23,40.27,14400.0,30.6462,30.6615,30.6234,30.6538,14400.0
2014-01-10 11:20:00,40.28,40.28,40.24,40.27,19800.0,30.6615,30.6615,30.631,30.6538,19800.0
2014-01-10 11:25:00,40.27,40.3,40.26,40.29,9500.0,30.6538,30.6767,30.6462,30.6691,9500.0
2014-01-10 11:30:00,40.28,40.28,40.17,40.18,15200.0,30.6615,30.6615,30.5777,30.5853,15200.0
2014-01-10 11:35:00,40.17,40.2,40.15,40.18,15000.0,30.5777,30.6006,30.5625,30.5853,15000.0
2014-01-10 11:40:00,40.18,40.19,40.16,40.17,9500.0,30.5853,30.593,30.5701,30.5777,9500.0
2014-01-10 11:45:00,40.16,40.23,40.16,40.23,11300.0,30.5701,30.6234,30.5701,30.6234,11300.0
2014-01-10 11:50:00,40.23,40.23,40.2,40.22,13100.0,30.6234,30.6234,30.6006,30.6158,13100.0
2014-01-10 11:55:00,40.21,40.22,40.2,40.2,11500.0,30.6082,30.6158,30.6006,30.6006,11500.0
2014-01-10 12:00:00,40.2,40.2,40.16,40.18,16600.0,30.6006,30.6006,30.5701,30.5853,16600.0
2014-01-10 12:05:00,40.17,40.2,40.14,40.2,18500.0,30.5777,30.6006,30.5549,30.6006,18500.0
2014-01-10 12:10:00,40.21,40.22,40.21,40.22,14700.0,30.6082,30.6158,30.6082,30.6158,14700.0
2014-01-10 12:15:00,40.21,40.29,40.21,40.29,11900.0,30.6082,30.6691,30.6082,30.6691,11900.0
2014-01-10 12:20:00,40.29,40.29,40.27,40.27,6100.0,30.6691,30.6691,30.6538,30.6538,6100.0
2014-01-10 12:25:00,40.27,40.29,40.25,40.25,11700.0,30.6538,30.6691,30.6386,30.6386,11700.0
2014-01-10 12:30:00,40.25,40.28,40.25,40.27,8400.0,30.6386,30.6615,30.6386,30.6538,8400.0
2014-01-10 12:35:00,40.27,40.29,40.27,40.28,6500.0,30.6538,30.6691,30.6538,30.6615,6500.0
2014-01-10 12:40:00,40.27,40.36,40.27,40.33,21500.0,30.6538,30.7224,30.6538,30.6995,21500.0
2014-01-10 12:45:00,40.33,40.33,40.31,40.32,4700.0,30.6995,30.6995,30.6843,30.6919,4700.0
2014-01-10 12:50:00,40.3,40.3,40.27,40.28,17100.0,30.6767,30.6767,30.6538,30.6615,17100.0
2014-01-10 12:55:00,40.28,40.29,40.25,40.25,6800.0,30.6615,30.6691,30.6386,30.6386,6800.0
2014-01-10 13:00:00,40.25,40.25,40.23,40.24,4600.0,30.6386,30.6386,30.6234,30.631,4600.0
2014-01-10 13:05:00,40.24,40.25,40.23,40.24,9700.0,30.631,30.6386,30.6234,30.631,9700.0
2014-01-10 13:10:00,40.25,40.26,40.25,40.26,3600.0,30.6386,30.6462,30.6386,30.6462,3600.0
2014-01-10 13:15:00,40.26,40.26,40.24,40.24,4500.0,30.6462,30.6462,30.631,30.631,4500.0
2014-01-10 13:20:00,40.24,40.25,40.22,40.22,6900.0,30.631,30.6386,30.6158,30.6158,6900.0
2014-01-10 13:25:00,40.23,40.24,40.22,40.24,8500.0,30.6234,30.631,30.6158,30.631,8500.0
2014-01-10 13:30:00,40.23,40.25,40.23,40.25,11500.0,30.6234,30.6386,30.6234,30.6386,11500.0
2014-01-10 13:35:00,40.24,40.25,40.24,40.25,2700.0,30.631,30.6386,30.631,30.6386,2700.0
2014-01-10 13:40:00,40.24,40.25,40.23,40.25,16700.0,30.631,30.6386,30.6234,30.6386,16700.0
2014-01-10 13:45:00,40.25,40.25,40.23,40.24,7800.0,30.6386,30.6386,30.6234,30.631,7800.0
2014-01-10 13:50:00,40.25,40.27,40.25,40.25,10100.0,30.6386,30.6538,30.6386,30.6386,10100.0
2014-01-10 13:55:00,40.24,40.24,40.2,40.22,36900.0,30.631,30.631,30.6006,30.6158,36900.0
2014-01-10 14:00:00,40.22,40.23,40.21,40.22,2700.0,30.6158,30.6234,30.6082,30.6158,2700.0
2014-01-10 14:05:00,40.21,40.23,40.21,40.22,14600.0,30.6082,30.6234,30.6082,30.6158,14600.0
2014-01-10 14:10:00,40.22,40.22,40.2,40.22,9100.0,30.6158,30.6158,30.6006,30.6158,9100.0
2014-01-10 14:15:00,40.22,40.23,40.21,40.23,8600.0,30.6158,30.6234,30.6082,30.6234,8600.0
2014-01-10 14:20:00,40.23,40.23,40.21,40.21,11100.0,30.6234,30.6234,30.6082,30.6082,11100.0
2014-01-10 14:25:00,40.22,40.22,40.2,40.2,6300.0,30.6158,30.6158,30.6006,30.6006,6300.0
2014-01-10 14:30:00,40.2,40.21,40.18,40.21,27100.0,30.6006,30.6082,30.5853,30.6082,27100.0
2014-01-10 14:35:00,40.2,40.21,40.19,40.21,8300.0,30.6006,30.6082,30.593,30.6082,8300.0
2014-01-10 14:40:00,40.21,40.22,40.19,40.19,10300.0,30.6082,30.6158,30.593,30.593,10300.0
2014-01-10 14:45:00,40.19,40.26,40.19,40.22,108500.0,30.593,30.6462,30.593,30.6158,108500.0
2014-01-10 14:50:00,40.22,40.23,40.19,40.19,32800.0,30.6158,30.6234,30.593,30.593,32800.0
2014-01-10 14:55:00,40.19,40.2,40.18,40.2,10900.0,30.593,30.6006,30.5853,30.6006,10900.0
2014-01-10 15:00:00,40.2,40.24,40.2,40.23,11100.0,30.6006,30.631,30.6006,30.6234,11100.0
2014-01-10 15:05:00,40.24,40.25,40.23,40.23,13100.0,30.631,30.6386,30.6234,30.6234,13100.0
2014-01-10 15:10:00,40.24,40.27,40.23,40.25,11600.0,30.631,30.6538,30.6234,30.6386,11600.0
2014-01-10 15:15:00,40.26,40.27,40.26,40.27,5800.0,30.6462,30.6538,30.6462,30.6538,5800.0
2014-01-10 15:20:00,40.27,40.27,40.26,40.27,9500.0,30.6538,30.6538,30.6462,30.6538,9500.0
2014-01-10 15:25:00,40.27,40.27,40.26,40.27,13300.0,30.6538,30.6538,30.6462,30.6538,13300.0
2014-01-10 15:30:00,40.26,40.28,40.26,40.28,27200.0,30.6462,30.6615,30.6462,30.6615,27200.0
2014-01-10 15:35:00,40.28,40.3,40.27,40.3,13800.0,30.6615,30.6767,30.6538,30.6767,13800.0
2014-01-10 15:40:00,40.3,40.33,40.29,40.31,27100.0,30.6767,30.6995,30.6691,30.6843,27100.0
2014-01-10 15:45:00,40.31,40.32,40.3,40.3,24100.0,30.6843,30.6919,30.6767,30.6767,24100.0
2014-01-10 15:50:00,40.3,40.33,40.3,40.31,81900.0,30.6767,30.6995,30.6767,30.6843,81900.0
2014-01-10 15:55:00,40.31,40.38,40.31,40.38,64900.0,30.6843,30.7376,30.6843,30.7376,64900.0
2014-01-13 09:30:00,40.33,40.34,40.22,40.28,25700.0,30.6995,30.7071,30.6158,30.6615,25700.0
2014-01-13 09:35:00,40.25,40.31,40.23,40.24,112700.0,30.6386,30.6843,30.6234,30.631,112700.0
2014-01-13 09:40:00,40.24,40.27,40.22,40.25,66900.0,30.631,30.6538,30.6158,30.6386,66900.0
2014-01-13 09:45:00,40.25,40.25,40.13,40.15,138500.0,30.6386,30.6386,30.5473,30.5625,138500.0
2014-01-13 09:50:00,40.15,40.15,40.09,40.13,80900.0,30.5625,30.5625,30.5168,30.5473,80900.0
2014-01-13 09:55:00,40.13,40.13,40.03,40.06,141300.0,30.5473,30.5473,30.4712,30.494,141300.0
2014-01-13 10:00:00,40.06,40.07,40.04,40.05,117000.0,30.494,30.5016,30.4788,30.4864,117000.0
2014-01-13 10:05:00,40.06,40.07,40.05,40.05,180500.0,30.494,30.5016,30.4864,30.4864,180500.0
2014-01-13 10:10:00,40.05,40.09,40.05,40.09,50300.0,30.4864,30.5168,30.4864,30.5168,50300.0
2014-01-13 10:15:00,40.09,40.1,40.09,40.09,60700.0,30.5168,30.5244,30.5168,30.5168,60700.0
2014-01-13 10:20:00,40.09,40.1,40.08,40.08,221900.0,30.5168,30.5244,30.5092,30.5092,221900.0
2014-01-13 10:25:00,40.09,40.11,40.07,40.11,59900.0,30.5168,30.5321,30.5016,30.5321,59900.0
2014-01-13 10:30:00,40.12,40.15,40.12,40.14,8700.0,30.5397,30.5625,30.5397,30.5549,8700.0
2014-01-13 10:35:00,40.15,40.17,40.15,40.15,12600.0,30.5625,30.5777,30.5625,30.5625,12600.0
2014-01-13 10:40:00,40.15,40.16,40.08,40.08,132300.0,30.5625,30.5701,30.5092,30.5092,132300.0
2014-01-13 10:45:00,40.07,40.1,40.06,40.09,40500.0,30.5016,30.5244,30.494,30.5168,40500.0
2014-01-13 10:50:00,40.1,40.12,40.09,40.11,48400.0,30.5244,30.5397,30.5168,30.5321,48400.0
2014-01-13 10:55:00,40.11,40.12,40.1,40.11,16600.0,30.5321,30.5397,30.5244,30.5321,16600.0
2014-01-13 11:00:00,40.1,40.11,40.07,40.09,33000.0,30.5244,30.5321,30.5016,30.5168,33000.0
2014-01-13 11:05:00,40.09,40.09,40.06,40.07,41200.0,30.5168,30.5168,30.494,30.5016,41200.0
2014-01-13 11:10:00,40.06,40.09,40.05,40.08,24200.0,30.494,30.5168,30.4864,30.5092,24200.0
2014-01-13 11:15:00,40.08,40.08,40.03,40.04,27200.0,30.5092,30.5092,30.4712,30.4788,27200.0
2014-01-13 11:20:00,40.04,40.05,40.02,40.04,92500.0,30.4788,30.4864,30.4635,30.4788,92500.0
2014-01-13 11:25:00,40.04,40.05,40.03,40.04,18100.0,30.4788,30.4864,30.4712,30.4788,18100.0
2014-01-13 11:30:00,40.05,40.06,40.04,40.06,24700.0,30.4864,30.494,30.4788,30.494,24700.0
2014-01-13 11:35:00,40.06,40.08,40.06,40.06,29900.0,30.494,30.5092,30.494,30.494,29900.0
2014-01-13 11:40:00,40.06,40.1,40.05,40.09,81600.0,30.494,30.5244,30.4864,30.5168,81600.0
2014-01-13 11:45:00,40.09,40.09,40.08,40.08,14500.0,30.5168,30.5168,30.5092,30.5092,14500.0
2014-01-13 11:50:00,40.08,40.12,40.08,40.11,50900.0,30.5092,30.5397,30.5092,30.5321,50900.0
2014-01-13 11:55:00,40.12,40.12,40.11,40.12,22800.0,30.5397,30.5397,30.5321,30.5397,22800.0
2014-01-13 12:00:00,40.12,40.14,40.07,40.09,17800.0,30.5397,30.5549,30.5016,30.5168,17800.0
2014-01-13 12:05:00,40.09,40.12,40.09,40.12,24800.0,30.5168,30.5397,30.5168,30.5397,24800.0
2014-01-13 12:10:00,40.13,40.13,40.11,40.13,21000.0,30.5473,30.5473,30.5321,30.5473,21000.0
2014-01-13 12:15:00,40.12,40.12,40.11,40.11,13800.0,30.5397,30.5397,30.5321,30.5321,13800.0
2014-01-13 12:20:00,40.11,40.14,40.11,40.13,15000.0,30.5321,30.5549,30.5321,30.5473,15000.0
2014-01-13 12:25:00,40.12,40.12,40.09,40.11,114900.0,30.5397,30.5397,30.5168,30.5321,114900.0
2014-01-13 12:30:00,40.11,40.12,40.06,40.1,67500.0,30.5321,30.5397,30.494,30.5244,67500.0
2014-01-13 12:35:00,40.09,40.09,40.07,40.09,15200.0,30.5168,30.5168,30.5016,30.5168,15200.0
2014-01-13 12:40:00,40.08,40.12,40.08,40.11,7500.0,30.5092,30.5397,30.5092,30.5321,7500.0
2014-01-13 12:45:00,40.11,40.11,40.08,40.09,8600.0,30.5321,30.5321,30.5092,30.5168,8600.0
2014-01-13 12:50:00,40.09,40.1,40.07,40.1,7500.0,30.5168,30.5244,30.5016,30.5244,7500.0
2014-01-13 12:55:00,40.09,40.09,40.07,40.07,9500.0,30.5168,30.5168,30.5016,30.5016,9500.0
2014-01-13 13:00:00,40.07,40.07,40.03,40.04,16500.0,30.5016,30.5016,30.4712,30.4788,16500.0
2014-01-13 13:05:00,40.03,40.08,40.02,40.08,31200.0,30.4712,30.5092,30.4635,30.5092,31200.0
2014-01-13 13:10:00,40.08,40.09,40.05,40.07,12600.0,30.5092,30.5168,30.4864,30.5016,12600.0
2014-01-13 13:15:00,40.06,40.07,40.03,40.05,11600.0,30.494,30.5016,30.4712,30.4864,11600.0
2014-01-13 13:20:00,40.04,40.07,40.04,40.07,10000.0,30.4788,30.5016,30.4788,30.5016,10000.0
2014-01-13 13:25:00,40.07,40.1,40.06,40.1,18800.0,30.5016,30.5244,30.494,30.5244,18800.0
2014-01-13 13:30:00,40.09,40.09,40.05,40.06,12000.0,30.5168,30.5168,30.4864,30.494,12000.0
2014-01-13 13:35:00,40.06,40.09,40.05,40.07,6300.0,30.494,30.5168,30.4864,30.5016,6300.0
2014-01-13 13:40:00,40.06,40.07,40.05,40.07,11000.0,30.494,30.5016,30.4864,30.5016,11000.0
2014-01-13 13:45:00,40.05,40.05,40.02,40.03,21400.0,30.4864,30.4864,30.4635,30.4712,21400.0
2014-01-13 13:50:00,40.03,40.04,40.0,40.0,90600.0,30.4712,30.4788,30.4483,30.4483,90600.0
2014-01-13 13:55:00,40.01,40.02,40.0,40.01,37700.0,30.4559,30.4635,30.4483,30.4559,37700.0
2014-01-13 14:00:00,40.02,40.02,39.97,39.97,135500.0,30.4635,30.4635,30.4255,30.4255,135500.0
2014-01-13 14:05:00,39.96,39.99,39.96,39.99,19700.0,30.4179,30.4407,30.4179,30.4407,19700.0
2014-01-13 14:10:00,39.99,40.0,39.96,39.98,67700.0,30.4407,30.4483,30.4179,30.4331,67700.0
2014-01-13 14:15:00,39.98,39.98,39.95,39.95,12800.0,30.4331,30.4331,30.4103,30.4103,12800.0
2014-01-13 14:20:00,39.96,39.96,39.91,39.94,22200.0,30.4179,30.4179,30.3798,30.4027,22200.0
2014-01-13 14:25:00,39.95,39.96,39.9,39.91,155100.0,30.4103,30.4179,30.3722,30.3798,155100.0
2014-01-13 14:30:00,39.91,39.91,39.9,39.91,18100.0,30.3798,30.3798,30.3722,30.3798,18100.0
2014-01-13 14:35:00,39.91,39.91,39.88,39.88,72800.0,30.3798,30.3798,30.357,30.357,72800.0
2014-01-13 14:40:00,39.89,39.9,39.86,39.86,84100.0,30.3646,30.3722,30.3418,30.3418,84100.0
2014-01-13 14:45:00,39.87,39.89,39.86,39.87,36900.0,30.3494,30.3646,30.3418,30.3494,36900.0
2014-01-13 14:50:00,39.86,39.86,39.83,39.86,22000.0,30.3418,30.3418,30.3189,30.3418,22000.0
2014-01-13 14:55:00,39.86,39.87,39.86,39.87,28600.0,30.3418,30.3494,30.3418,30.3494,28600.0
2014-01-13 15:00:00,39.86,39.86,39.79,39.8,36900.0,30.3418,30.3418,30.2885,30.2961,36900.0
2014-01-13 15:05:00,39.81,39.82,39.77,39.81,83600.0,30.3037,30.3113,30.2732,30.3037,83600.0
2014-01-13 15:10:00,39.82,39.84,39.79,39.81,102200.0,30.3113,30.3265,30.2885,30.3037,102200.0
2014-01-13 15:15:00,39.81,39.83,39.8,39.82,65000.0,30.3037,30.3189,30.2961,30.3113,65000.0
2014-01-13 15:20:00,39.81,39.81,39.8,39.8,41700.0,30.3037,30.3037,30.2961,30.2961,41700.0
2014-01-13 15:25:00,39.8,39.81,39.78,39.79,41000.0,30.2961,30.3037,30.2809,30.2885,41000.0
2014-01-13 15:30:00,39.79,39.79,39.76,39.77,25200.0,30.2885,30.2885,30.2656,30.2732,25200.0
2014-01-13 15:35:00,39.77,39.77,39.72,39.73,32400.0,30.2732,30.2732,30.2352,30.2428,32400.0
2014-01-13 15:40:00,39.73,39.73,39.7,39.72,39800.0,30.2428,30.2428,30.22,30.2352,39800.0
2014-01-13 15:45:00,39.72,39.81,39.71,39.81,47000.0,30.2352,30.3037,30.2276,30.3037,47000.0
2014-01-13 15:50:00,39.81,39.88,39.8,39.87,31400.0,30.3037,30.357,30.2961,30.3494,31400.0
2014-01-13 15:55:00,39.86,39.93,39.85,39.92,181100.0,30.3418,30.395,30.3341,30.3874,181100.0
2014-01-14 09:30:00,40.02,40.06,40.0,40.03,12000.0,30.4635,30.494,30.4483,30.4712,12000.0
2014-01-14 09:35:00,40.03,40.05,39.97,39.98,15800.0,30.4712,30.4864,30.4255,30.4331,15800.0
2014-01-14 09:40:00,39.97,39.99,39.79,39.8,141600.0,30.4255,30.4407,30.2885,30.2961,141600.0
2014-01-14 09:45:00,39.8,39.86,39.77,39.85,81000.0,30.2961,30.3418,30.2732,30.3341,81000.0
2014-01-14 09:50:00,39.85,39.86,39.78,39.86,161800.0,30.3341,30.3418,30.2809,30.3418,161800.0
2014-01-14 09:55:00,39.85,39.91,39.8,39.86,69500.0,30.3341,30.3798,30.2961,30.3418,69500.0
2014-01-14 10:00:00,39.87,39.94,39.76,39.76,69900.0,30.3494,30.4027,30.2656,30.2656,69900.0
2014-01-14 10:05:00,39.75,39.88,39.75,39.88,26600.0,30.258,30.357,30.258,30.357,26600.0
2014-01-14 10:10:00,39.88,39.9,39.87,39.88,11500.0,30.357,30.3722,30.3494,30.357,11500.0
2014-01-14 10:15:00,39.88,39.89,39.85,39.89,13700.0,30.357,30.3646,30.3341,30.3646,13700.0
2014-01-14 10:20:00,39.9,39.92,39.81,39.83,46400.0,30.3722,30.3874,30.3037,30.3189,46400.0
2014-01-14 10:25:00,39.84,39.86,39.83,39.85,20100.0,30.3265,30.3418,30.3189,30.3341,20100.0
2014-01-14 10:30:00,39.85,39.86,39.81,39.82,10000.0,30.3341,30.3418,30.3037,30.3113,10000.0
2014-01-14 10:35:00,39.83,39.84,39.81,39.82,14800.0,30.3189,30.3265,30.3037,30.3113,14800.0
2014-01-14 10:40:00,39.82,39.9,39.82,39.89,9100.0,30.3113,30.3722,30.3113,30.3646,9100.0
2014-01-14 10:45:00,39.89,39.89,39.85,39.85,30700.0,30.3646,30.3646,30.3341,30.3341,30700.0
2014-01-14 10:50:00,39.84,39.86,39.84,39.85,14200.0,30.3265,30.3418,30.3265,30.3341,14200.0
2014-01-14 10:55:00,39.85,39.89,39.83,39.87,19300.0,30.3341,30.3646,30.3189,30.3494,19300.0
2014-01-14 11:00:00,39.87,39.91,39.87,39.9,23900.0,30.3494,30.3798,30.3494,30.3722,23900.0
2014-01-14 11:05:00,39.89,39.91,39.88,39.88,19000.0,30.3646,30.3798,30.357,30.357,19000.0
2014-01-14 11:10:00,39.88,39.91,39.88,39.9,29000.0,30.357,30.3798,30.357,30.3722,29000.0
2014-01-14 11:15:00,39.89,39.97,39.89,39.95,38100.0,30.3646,30.4255,30.3646,30.4103,38100.0
2014-01-14 11:20:00,39.95,39.98,39.94,39.95,25500.0,30.4103,30.4331,30.4027,30.4103,25500.0
2014-01-14 11:25:00,39.94,39.97,39.94,39.94,20400.0,30.4027,30.4255,30.4027,30.4027,20400.0
2014-01-14 11:30:00,39.95,40.0,39.95,39.98,247300.0,30.4103,30.4483,30.4103,30.4331,247300.0
2014-01-14 11:35:00,39.97,40.01,39.96,40.0,57900.0,30.4255,30.4559,30.4179,30.4483,57900.0
2014-01-14 11:40:00,40.01,40.07,40.01,40.05,17600.0,30.4559,30.5016,30.4559,30.4864,17600.0
2014-01-14 11:45:00,40.05,40.05,40.04,40.04,3800.0,30.4864,30.4864,30.4788,30.4788,3800.0
2014-01-14 11:50:00,40.04,40.05,40.02,40.02,28200.0,30.4788,30.4864,30.4635,30.4635,28200.0
2014-01-14 11:55:00,40.02,40.08,40.01,40.06,41900.0,30.4635,30.5092,30.4559,30.494,41900.0
2014-01-14 12:00:00,40.06,40.07,40.05,40.06,16900.0,30.494,30.5016,30.4864,30.494,16900.0
2014-01-14 12:05:00,40.05,40.06,40.01,40.03,57100.0,30.4864,30.494,30.4559,30.4712,57100.0
2014-01-14 12:10:00,40.03,40.04,40.03,40.04,7800.0,30.4712,30.4788,30.4712,30.4788,7800.0
2014-01-14 12:15:00,40.05,40.07,40.05,40.06,7600.0,30.4864,30.5016,30.4864,30.494,7600.0
2014-01-14 12:20:00,40.06,40.12,40.06,40.1,19400.0,30.494,30.5397,30.494,30.5244,19400.0
2014-01-14 12:25:00,40.1,40.1,40.09,40.1,10700.0,30.5244,30.5244,30.5168,30.5244,10700.0
2014-01-14 12:30:00,40.11,40.13,40.1,40.11,18100.0,30.5321,30.5473,30.5244,30.5321,18100.0
2014-01-14 12:35:00,40.1,40.13,40.1,40.13,8600.0,30.5244,30.5473,30.5244,30.5473,8600.0
2014-01-14 12:40:00,40.14,40.15,40.12,40.14,14400.0,30.5549,30.5625,30.5397,30.5549,14400.0
2014-01-14 12:45:00,40.13,40.13,40.09,40.1,9700.0,30.5473,30.5473,30.5168,30.5244,9700.0
2014-01-14 12:50:00,40.09,40.09,40.07,40.08,8900.0,30.5168,30.5168,30.5016,30.5092,8900.0
2014-01-14 12:55:00,40.08,40.11,40.08,40.09,19400.0,30.5092,30.5321,30.5092,30.5168,19400.0
2014-01-14 13:00:00,40.09,40.11,40.06,40.07,11000.0,30.5168,30.5321,30.494,30.5016,11000.0
2014-01-14 13:05:00,40.06,40.07,40.06,40.06,3800.0,30.494,30.5016,30.494,30.494,3800.0
2014-01-14 13:10:00,40.05,40.07,40.04,40.06,11000.0,30.4864,30.5016,30.4788,30.494,11000.0
2014-01-14 13:15:00,40.07,40.09,40.06,40.07,4300.0,30.5016,30.5168,30.494,30.5016,4300.0
2014-01-14 13:20:00,40.07,40.07,40.05,40.06,5100.0,30.5016,30.5016,30.4864,30.494,5100.0
2014-01-14 13:25:00,40.05,40.06,40.04,40.06,5400.0,30.4864,30.494,30.4788,30.494,5400.0
2014-01-14 13:30:00,40.06,40.06,40.05,40.06,9100.0,30.494,30.494,30.4864,30.494,9100.0
2014-01-14 13:35:00,40.07,40.09,40.05,40.07,9500.0,30.5016,30.5168,30.4864,30.5016,9500.0
2014-01-14 13:40:00,40.07,40.08,40.04,40.04,15500.0,30.5016,30.5092,30.4788,30.4788,15500.0
2014-01-14 13:45:00,40.03,40.05,40.03,40.03,14200.0,30.4712,30.4864,30.4712,30.4712,14200.0
2014-01-14 13:50:00,40.03,40.05,40.03,40.04,8500.0,30.4712,30.4864,30.4712,30.4788,8500.0
2014-01-14 13:55:00,40.03,40.04,40.02,40.04,8400.0,30.4712,30.4788,30.4635,30.4788,8400.0
2014-01-14 14:00:00,40.05,40.06,40.02,40.04,10900.0,30.4864,30.494,30.4635,30.4788,10900.0
2014-01-14 14:05:00,40.04,40.04,40.02,40.02,4600.0,30.4788,30.4788,30.4635,30.4635,4600.0
2014-01-14 14:10:00,40.02,40.02,39.98,39.99,35100.0,30.4635,30.4635,30.4331,30.4407,35100.0
2014-01-14 14:15:00,39.99,40.02,39.98,39.98,18600.0,30.4407,30.4635,30.4331,30.4331,18600.0
2014-01-14 14:20:00,39.98,40.01,39.97,40.01,13200.0,30.4331,30.4559,30.4255,30.4559,13200.0
2014-01-14 14:25:00,40.02,40.03,39.99,40.0,19700.0,30.4635,30.4712,30.4407,30.4483,19700.0
2014-01-14 14:30:00,40.01,40.02,40.0,40.01,11400.0,30.4559,30.4635,30.4483,30.4559,11400.0
2014-01-14 14:35:00,40.0,40.03,40.0,40.03,5300.0,30.4483,30.4712,30.4483,30.4712,5300.0
2014-01-14 14:40:00,40.03,40.03,40.0,40.01,6700.0,30.4712,30.4712,30.4483,30.4559,6700.0
2014-01-14 14:45:00,40.02,40.03,40.01,40.01,10200.0,30.4635,30.4712,30.4559,30.4559,10200.0
2014-01-14 14:50:00,40.02,40.04,40.01,40.02,8700.0,30.4635,30.4788,30.4559,30.4635,8700.0
2014-01-14 14:55:00,40.01,40.03,40.0,40.01,13300.0,30.4559,30.4712,30.4483,30.4559,13300.0
2014-01-14 15:00:00,40.02,40.04,40.02,40.03,8300.0,30.4635,30.4788,30.4635,30.4712,8300.0
2014-01-14 15:05:00,40.04,40.05,40.04,40.04,3900.0,30.4788,30.4864,30.4788,30.4788,3900.0
2014-01-14 15:10:00,40.05,40.06,40.04,40.04,6200.0,30.4864,30.494,30.4788,30.4788,6200.0
2014-01-14 15:15:00,40.04,40.11,40.04,40.09,68100.0,30.4788,30.5321,30.4788,30.5168,68100.0
2014-01-14 15:20:00,40.1,40.1,40.07,40.09,18700.0,30.5244,30.5244,30.5016,30.5168,18700.0
2014-01-14 15:25:00,40.09,40.09,40.08,40.08,50300.0,30.5168,30.5168,30.5092,30.5092,50300.0
2014-01-14 15:30:00,40.08,40.1,40.07,40.09,26100.0,30.5092,30.5244,30.5016,30.5168,26100.0
2014-01-14 15:35:00,40.09,40.1,40.08,40.08,17700.0,30.5168,30.5244,30.5092,30.5092,17700.0
2014-01-14 15:40:00,40.09,40.09,40.07,40.08,35200.0,30.5168,30.5168,30.5016,30.5092,35200.0
2014-01-14 15:45:00,40.08,40.08,40.01,40.04,62400.0,30.5092,30.5092,30.4559,30.4788,62400.0
2014-01-14 15:50:00,40.04,40.05,40.02,40.03,84200.0,30.4788,30.4864,30.4635,30.4712,84200.0
2014-01-14 15:55:00,40.03,40.07,40.03,40.06,68700.0,30.4712,30.5016,30.4712,30.494,68700.0
2014-01-15 09:30:00,40.23,40.29,40.17,40.27,30100.0,30.6234,30.6691,30.5777,30.6538,30100.0
2014-01-15 09:35:00,40.28,40.34,40.28,40.28,20100.0,30.6615,30.7071,30.6615,30.6615,20100.0
2014-01-15 09:40:00,40.28,40.29,40.24,40.26,14000.0,30.6615,30.6691,30.631,30.6462,14000.0
2014-01-15 09:45:00,40.28,40.47,40.28,40.44,92600.0,30.6615,30.8061,30.6615,30.7833,92600.0
2014-01-15 09:50:00,40.44,40.44,40.34,40.34,31600.0,30.7833,30.7833,30.7071,30.7071,31600.0
2014-01-15 09:55:00,40.33,40.38,40.31,40.37,32100.0,30.6995,30.7376,30.6843,30.73,32100.0
2014-01-15 10:00:00,40.37,40.45,40.37,40.45,32700.0,30.73,30.7909,30.73,30.7909,32700.0
2014-01-15 10:05:00,40.46,40.48,40.44,40.47,45000.0,30.7985,30.8137,30.7833,30.8061,45000.0
2014-01-15 10:10:00,40.48,40.53,40.47,40.47,59800.0,30.8137,30.8518,30.8061,30.8061,59800.0
2014-01-15 10:15:00,40.46,40.52,40.46,40.48,64900.0,30.7985,30.8442,30.7985,30.8137,64900.0
2014-01-15 10:20:00,40.5,40.5,40.47,40.49,18500.0,30.8289,30.8289,30.8061,30.8213,18500.0
2014-01-15 10:25:00,40.49,40.5,40.47,40.49,26900.0,30.8213,30.8289,30.8061,30.8213,26900.0
2014-01-15 10:30:00,40.48,40.5,40.44,40.46,5900.0,30.8137,30.8289,30.7833,30.7985,5900.0
2014-01-15 10:35:00,40.47,40.51,40.45,40.45,32300.0,30.8061,30.8365,30.7909,30.7909,32300.0
2014-01-15 10:40:00,40.46,40.46,40.41,40.42,10700.0,30.7985,30.7985,30.7604,30.768,10700.0
2014-01-15 10:45:00,40.42,40.42,40.34,40.39,24100.0,30.768,30.768,30.7071,30.7452,24100.0
2014-01-15 10:50:00,40.37,40.41,40.37,40.41,7300.0,30.73,30.7604,30.73,30.7604,7300.0
2014-01-15 10:55:00,40.38,40.41,40.37,40.41,9500.0,30.7376,30.7604,30.73,30.7604,9500.0
2014-01-15 11:00:00,40.4,40.41,40.39,40.39,16500.0,30.7528,30.7604,30.7452,30.7452,16500.0
2014-01-15 11:05:00,40.4,40.44,40.4,40.43,62800.0,30.7528,30.7833,30.7528,30.7756,62800.0
2014-01-15 11:10:00,40.44,40.45,40.37,40.38,30500.0,30.7833,30.7909,30.73,30.7376,30500.0
2014-01-15 11:15:00,40.38,40.41,40.38,40.4,14000.0,30.7376,30.7604,30.7376,30.7528,14000.0
2014-01-15 11:20:00,40.4,40.4,40.38,40.38,24500.0,30.7528,30.7528,30.7376,30.7376,24500.0
2014-01-15 11:25:00,40.37,40.38,40.36,40.37,7200.0,30.73,30.7376,30.7224,30.73,7200.0
2014-01-15 11:30:00,40.37,40.4,40.37,40.4,19100.0,30.73,30.7528,30.73,30.7528,19100.0
2014-01-15 11:35:00,40.4,40.42,40.37,40.42,22500.0,30.7528,30.768,30.73,30.768,22500.0
2014-01-15 11:40:00,40.41,40.41,40.38,40.39,21000.0,30.7604,30.7604,30.7376,30.7452,21000.0
2014-01-15 11:45:00,40.39,40.42,40.39,40.4,9900.0,30.7452,30.768,30.7452,30.7528,9900.0
2014-01-15 11:50:00,40.4,40.4,40.37,40.38,8600.0,30.7528,30.7528,30.73,30.7376,8600.0
2014-01-15 11:55:00,40.39,40.41,40.38,40.41,22300.0,30.7452,30.7604,30.7376,30.7604,22300.0
2014-01-15 12:00:00,40.41,40.45,40.41,40.41,8500.0,30.7604,30.7909,30.7604,30.7604,8500.0
2014-01-15 12:05:00,40.4,40.41,40.4,40.41,8500.0,30.7528,30.7604,30.7528,30.7604,8500.0
2014-01-15 12:10:00,40.41,40.41,40.38,40.38,11000.0,30.7604,30.7604,30.7376,30.7376,11000.0
2014-01-15 12:15:00,40.39,40.39,40.38,40.38,11900.0,30.7452,30.7452,30.7376,30.7376,11900.0
2014-01-15 12:20:00,40.39,40.4,40.37,40.38,25300.0,30.7452,30.7528,30.73,30.7376,25300.0
2014-01-15 12:25:00,40.37,40.39,40.37,40.38,28400.0,30.73,30.7452,30.73,30.7376,28400.0
2014-01-15 12:30:00,40.38,40.38,40.36,40.38,9400.0,30.7376,30.7376,30.7224,30.7376,9400.0
2014-01-15 12:35:00,40.37,40.39,40.34,40.34,18500.0,30.73,30.7452,30.7071,30.7071,18500.0
2014-01-15 12:40:00,40.34,40.34,40.32,40.32,10700.0,30.7071,30.7071,30.6919,30.6919,10700.0
2014-01-15 12:45:00,40.33,40.33,40.32,40.33,4900.0,30.6995,30.6995,30.6919,30.6995,4900.0
2014-01-15 12:50:00,40.33,40.34,40.33,40.33,13300.0,30.6995,30.7071,30.6995,30.6995,13300.0
2014-01-15 12:55:00,40.32,40.33,40.32,40.32,13900.0,30.6919,30.6995,30.6919,30.6919,13900.0
2014-01-15 13:00:00,40.33,40.34,40.33,40.34,7000.0,30.6995,30.7071,30.6995,30.7071,7000.0
2014-01-15 13:05:00,40.34,40.34,40.32,40.32,18800.0,30.7071,30.7071,30.6919,30.6919,18800.0
2014-01-15 13:10:00,40.32,40.32,40.31,40.32,26000.0,30.6919,30.6919,30.6843,30.6919,26000.0
2014-01-15 13:15:00,40.32,40.32,40.29,40.29,15700.0,30.6919,30.6919,30.6691,30.6691,15700.0
2014-01-15 13:20:00,40.3,40.31,40.29,40.3,23400.0,30.6767,30.6843,30.6691,30.6767,23400.0
2014-01-15 13:25:00,40.29,40.3,40.25,40.27,13800.0,30.6691,30.6767,30.6386,30.6538,13800.0
2014-01-15 13:30:00,40.26,40.27,40.25,40.26,16800.0,30.6462,30.6538,30.6386,30.6462,16800.0
2014-01-15 13:35:00,40.27,40.35,40.27,40.33,74500.0,30.6538,30.7147,30.6538,30.6995,74500.0
2014-01-15 13:40:00,40.31,40.32,40.28,40.29,18900.0,30.6843,30.6919,30.6615,30.6691,18900.0
2014-01-15 13:45:00,40.3,40.3,40.26,40.27,16500.0,30.6767,30.6767,30.6462,30.6538,16500.0
2014-01-15 13:50:00,40.28,40.29,40.26,40.29,17600.0,30.6615,30.6691,30.6462,30.6691,17600.0
2014-01-15 13:55:00,40.29,40.3,40.28,40.28,12000.0,30.6691,30.6767,30.6615,30.6615,12000.0
2014-01-15 14:00:00,40.29,40.29,40.25,40.27,29000.0,30.6691,30.6691,30.6386,30.6538,29000.0
2014-01-15 14:05:00,40.27,40.28,40.26,40.27,18900.0,30.6538,30.6615,30.6462,30.6538,18900.0
2014-01-15 14:10:00,40.26,40.27,40.25,40.26,16500.0,30.6462,30.6538,30.6386,30.6462,16500.0
2014-01-15 14:15:00,40.26,40.3,40.26,40.3,24900.0,30.6462,30.6767,30.6462,30.6767,24900.0
2014-01-15 14:20:00,40.3,40.31,40.29,40.3,23600.0,30.6767,30.6843,30.6691,30.6767,23600.0
2014-01-15 14:25:00,40.32,40.32,40.27,40.27,34700.0,30.6919,30.6919,30.6538,30.6538,34700.0
2014-01-15 14:30:00,40.27,40.29,40.26,40.27,35500.0,30.6538,30.6691,30.6462,30.6538,35500.0
2014-01-15 14:35:00,40.28,40.29,40.25,40.27,22900.0,30.6615,30.6691,30.6386,30.6538,22900.0
2014-01-15 14:40:00,40.26,40.27,40.24,40.26,22000.0,30.6462,30.6538,30.631,30.6462,22000.0
2014-01-15 14:45:00,40.26,40.29,40.23,40.29,46600.0,30.6462,30.6691,30.6234,30.6691,46600.0
2014-01-15 14:50:00,40.28,40.3,40.27,40.3,31900.0,30.6615,30.6767,30.6538,30.6767,31900.0
2014-01-15 14:55:00,40.3,40.33,40.29,40.33,31900.0,30.6767,30.6995,30.6691,30.6995,31900.0
2014-01-15 15:00:00,40.33,40.33,40.31,40.33,15200.0,30.6995,30.6995,30.6843,30.6995,15200.0
2014-01-15 15:05:00,40.33,40.34,40.32,40.33,25100.0,30.6995,30.7071,30.6919,30.6995,25100.0
2014-01-15 15:10:00,40.33,40.33,40.31,40.32,20100.0,30.6995,30.6995,30.6843,30.6919,20100.0
2014-01-15 15:15:00,40.33,40.34,40.32,40.32,64500.0,30.6995,30.7071,30.6919,30.6919,64500.0
2014-01-15 15:20:00,40.33,40.33,40.27,40.3,35300.0,30.6995,30.6995,30.6538,30.6767,35300.0
2014-01-15 15:25:00,40.3,40.31,40.28,40.29,37400.0,30.6767,30.6843,30.6615,30.6691,37400.0
2014-01-15 15:30:00,40.29,40.3,40.27,40.3,29500.0,30.6691,30.6767,30.6538,30.6767,29500.0
2014-01-15 15:35:00,40.3,40.3,40.28,40.3,73600.0,30.6767,30.6767,30.6615,30.6767,73600.0
2014-01-15 15:40:00,40.3,40.3,40.27,40.29,46200.0,30.6767,30.6767,30.6538,30.6691,46200.0
2014-01-15 15:45:00,40.29,40.3,40.26,40.27,36900.0,30.6691,30.6767,30.6462,30.6538,36900.0
2014-01-15 15:50:00,40.27,40.29,40.27,40.28,57100.0,30.6538,30.6691,30.6538,30.6615,57100.0
2014-01-15 15:55:00,40.28,40.29,40.23,40.26,180700.0,30.6615,30.6691,30.6234,30.6462,180700.0
2014-01-16 09:30:00,40.12,40.24,40.12,40.19,22500.0,30.5397,30.631,30.5397,30.593,22500.0
2014-01-16 09:35:00,40.17,40.17,40.03,40.03,42700.0,30.5777,30.5777,30.4712,30.4712,42700.0
2014-01-16 09:40:00,40.03,40.04,39.81,39.81,299900.0,30.4712,30.4788,30.3037,30.3037,299900.0
2014-01-16 09:45:00,39.8,39.96,39.8,39.96,343300.0,30.2961,30.4179,30.2961,30.4179,343300.0
2014-01-16 09:50:00,39.96,40.03,39.91,40.03,59500.0,30.4179,30.4712,30.3798,30.4712,59500.0
2014-01-16 09:55:00,40.03,40.09,40.01,40.01,34100.0,30.4712,30.5168,30.4559,30.4559,34100.0
2014-01-16 10:00:00,40.02,40.05,39.99,40.01,9600.0,30.4635,30.4864,30.4407,30.4559,9600.0
2014-01-16 10:05:00,40.02,40.05,39.99,40.05,41700.0,30.4635,30.4864,30.4407,30.4864,41700.0
2014-01-16 10:10:00,40.06,40.06,39.99,39.99,69100.0,30.494,30.494,30.4407,30.4407,69100.0
2014-01-16 10:15:00,39.98,39.99,39.94,39.97,100300.0,30.4331,30.4407,30.4027,30.4255,100300.0
2014-01-16 10:20:00,39.98,40.01,39.93,39.93,58300.0,30.4331,30.4559,30.395,30.395,58300.0
2014-01-16 10:25:00,39.94,39.96,39.92,39.94,14900.0,30.4027,30.4179,30.3874,30.4027,14900.0
2014-01-16 10:30:00,39.94,39.95,39.92,39.94,11200.0,30.4027,30.4103,30.3874,30.4027,11200.0
2014-01-16 10:35:00,39.94,39.97,39.94,39.97,6500.0,30.4027,30.4255,30.4027,30.4255,6500.0
2014-01-16 10:40:00,39.96,39.97,39.95,39.95,3000.0,30.4179,30.4255,30.4103,30.4103,3000.0
2014-01-16 10:45:00,39.94,39.94,39.85,39.87,56600.0,30.4027,30.4027,30.3341,30.3494,56600.0
2014-01-16 10:50:00,39.85,39.85,39.83,39.84,9700.0,30.3341,30.3341,30.3189,30.3265,9700.0
2014-01-16 10:55:00,39.84,39.89,39.84,39.88,10000.0,30.3265,30.3646,30.3265,30.357,10000.0
2014-01-16 11:00:00,39.87,39.87,39.78,39.81,24000.0,30.3494,30.3494,30.2809,30.3037,24000.0
2014-01-16 11:05:00,39.8,39.83,39.76,39.83,19200.0,30.2961,30.3189,30.2656,30.3189,19200.0
2014-01-16 11:10:00,39.83,39.84,39.79,39.79,9600.0,30.3189,30.3265,30.2885,30.2885,9600.0
2014-01-16 11:15:00,39.79,39.83,39.78,39.82,20000.0,30.2885,30.3189,30.2809,30.3113,20000.0
2014-01-16 11:20:00,39.81,39.82,39.8,39.8,5900.0,30.3037,30.3113,30.2961,30.2961,5900.0
2014-01-16 11:25:00,39.79,39.79,39.75,39.77,22500.0,30.2885,30.2885,30.258,30.2732,22500.0
2014-01-16 11:30:00,39.78,39.88,39.77,39.88,17600.0,30.2809,30.357,30.2732,30.357,17600.0
2014-01-16 11:35:00,39.89,39.9,39.88,39.88,12700.0,30.3646,30.3722,30.357,30.357,12700.0
2014-01-16 11:40:00,39.89,39.92,39.88,39.91,8600.0,30.3646,30.3874,30.357,30.3798,8600.0
2014-01-16 11:45:00,39.9,39.94,39.9,39.92,17900.0,30.3722,30.4027,30.3722,30.3874,17900.0
2014-01-16 11:50:00,39.92,39.95,39.91,39.94,66700.0,30.3874,30.4103,30.3798,30.4027,66700.0
2014-01-16 11:55:00,39.93,39.95,39.9,39.9,14500.0,30.395,30.4103,30.3722,30.3722,14500.0
2014-01-16 12:00:00,39.9,39.93,39.89,39.93,7600.0,30.3722,30.395,30.3646,30.395,7600.0
2014-01-16 12:05:00,39.93,39.93,39.88,39.88,5500.0,30.395,30.395,30.357,30.357,5500.0
2014-01-16 12:10:00,39.88,39.89,39.86,39.86,29600.0,30.357,30.3646,30.3418,30.3418,29600.0
2014-01-16 12:15:00,39.87,39.89,39.87,39.89,11200.0,30.3494,30.3646,30.3494,30.3646,11200.0
2014-01-16 12:20:00,39.89,39.89,39.85,39.85,9200.0,30.3646,30.3646,30.3341,30.3341,9200.0
2014-01-16 12:25:00,39.84,39.86,39.81,39.86,15500.0,30.3265,30.3418,30.3037,30.3418,15500.0
2014-01-16 12:30:00,39.87,39.87,39.86,39.86,1400.0,30.3494,30.3494,30.3418,30.3418,1400.0
2014-01-16 12:35:00,39.86,39.87,39.83,39.83,16500.0,30.3418,30.3494,30.3189,30.3189,16500.0
2014-01-16 12:40:00,39.83,39.88,39.83,39.87,16700.0,30.3189,30.357,30.3189,30.3494,16700.0
2014-01-16 12:45:00,39.87,39.87,39.83,39.83,9400.0,30.3494,30.3494,30.3189,30.3189,9400.0
2014-01-16 12:50:00,39.84,39.86,39.83,39.86,10600.0,30.3265,30.3418,30.3189,30.3418,10600.0
2014-01-16 12:55:00,39.84,39.84,39.83,39.84,9400.0,30.3265,30.3265,30.3189,30.3265,9400.0
2014-01-16 13:00:00,39.83,39.85,39.8,39.8,9000.0,30.3189,30.3341,30.2961,30.2961,9000.0
2014-01-16 13:05:00,39.8,39.83,39.8,39.83,8600.0,30.2961,30.3189,30.2961,30.3189,8600.0
2014-01-16 13:10:00,39.83,39.83,39.81,39.82,15700.0,30.3189,30.3189,30.3037,30.3113,15700.0
2014-01-16 13:15:00,39.82,39.84,39.8,39.84,24800.0,30.3113,30.3265,30.2961,30.3265,24800.0
2014-01-16 13:20:00,39.84,39.84,39.8,39.8,30300.0,30.3265,30.3265,30.2961,30.2961,30300.0
2014-01-16 13:25:00,39.8,39.82,39.79,39.81,40200.0,30.2961,30.3113,30.2885,30.3037,40200.0
2014-01-16 13:30:00,39.82,39.82,39.79,39.81,18100.0,30.3113,30.3113,30.2885,30.3037,18100.0
2014-01-16 13:35:00,39.82,39.82,39.81,39.82,6800.0,30.3113,30.3113,30.3037,30.3113,6800.0
2014-01-16 13:40:00,39.82,39.82,39.8,39.8,17900.0,30.3113,30.3113,30.2961,30.2961,17900.0
2014-01-16 13:45:00,39.8,39.81,39.79,39.8,18700.0,30.2961,30.3037,30.2885,30.2961,18700.0
2014-01-16 13:50:00,39.8,39.82,39.8,39.82,26200.0,30.2961,30.3113,30.2961,30.3113,26200.0
2014-01-16 13:55:00,39.81,39.82,39.79,39.8,10000.0,30.3037,30.3113,30.2885,30.2961,10000.0
2014-01-16 14:00:00,39.8,39.84,39.8,39.82,33400.0,30.2961,30.3265,30.2961,30.3113,33400.0
2014-01-16 14:05:00,39.82,39.82,39.79,39.81,35500.0,30.3113,30.3113,30.2885,30.3037,35500.0
2014-01-16 14:10:00,39.8,39.81,39.78,39.78,34200.0,30.2961,30.3037,30.2809,30.2809,34200.0
2014-01-16 14:15:00,39.78,39.78,39.75,39.75,25600.0,30.2809,30.2809,30.258,30.258,25600.0
2014-01-16 14:20:00,39.75,39.77,39.73,39.77,23100.0,30.258,30.2732,30.2428,30.2732,23100.0
2014-01-16 14:25:00,39.77,39.79,39.77,39.79,15500.0,30.2732,30.2885,30.2732,30.2885,15500.0
2014-01-16 14:30:00,39.79,39.79,39.77,39.78,11200.0,30.2885,30.2885,30.2732,30.2809,11200.0
2014-01-16 14:35:00,39.78,39.81,39.77,39.81,390800.0,30.2809,30.3037,30.2732,30.3037,390800.0
2014-01-16 14:40:00,39.8,39.81,39.79,39.8,12800.0,30.2961,30.3037,30.2885,30.2961,12800.0
2014-01-16 14:45:00,39.8,39.82,39.79,39.82,31800.0,30.2961,30.3113,30.2885,30.3113,31800.0
2014-01-16 14:50:00,39.82,39.86,39.82,39.86,17100.0,30.3113,30.3418,30.3113,30.3418,17100.0
2014-01-16 14:55:00,39.85,39.87,39.85,39.87,13300.0,30.3341,30.3494,30.3341,30.3494,13300.0
2014-01-16 15:00:00,39.86,39.86,39.85,39.86,5600.0,30.3418,30.3418,30.3341,30.3418,5600.0
2014-01-16 15:05:00,39.86,39.87,39.85,39.87,21600.0,30.3418,30.3494,30.3341,30.3494,21600.0
2014-01-16 15:10:00,39.86,39.87,39.86,39.87,20400.0,30.3418,30.3494,30.3418,30.3494,20400.0
2014-01-16 15:15:00,39.87,39.87,39.83,39.84,115600.0,30.3494,30.3494,30.3189,30.3265,115600.0
2014-01-16 15:20:00,39.85,39.88,39.85,39.88,22800.0,30.3341,30.357,30.3341,30.357,22800.0
2014-01-16 15:25:00,39.87,39.88,39.87,39.88,2400.0,30.3494,30.357,30.3494,30.357,2400.0
2014-01-16 15:30:00,39.88,39.89,39.85,39.89,49700.0,30.357,30.3646,30.3341,30.3646,49700.0
2014-01-16 15:35:00,39.89,39.9,39.89,39.9,24000.0,30.3646,30.3722,30.3646,30.3722,24000.0
2014-01-16 15:40:00,39.9,39.93,39.9,39.93,63300.0,30.3722,30.395,30.3722,30.395,63300.0
2014-01-16 15:45:00,39.93,39.93,39.88,39.89,94300.0,30.395,30.395,30.357,30.3646,94300.0
2014-01-16 15:50:00,39.89,39.92,39.89,39.91,72900.0,30.3646,30.3874,30.3646,30.3798,72900.0
2014-01-16 15:55:00,39.91,39.93,39.9,39.9,163300.0,30.3798,30.395,30.3722,30.3722,163300.0
2014-01-17 09:30:00,39.81,40.03,39.75,39.99,39600.0,30.3037,30.4712,30.258,30.4407,39600.0
2014-01-17 09:35:00,39.98,39.98,39.91,39.93,127900.0,30.4331,30.4331,30.3798,30.395,127900.0
2014-01-17 09:40:00,39.93,40.02,39.93,40.02,18600.0,30.395,30.4635,30.395,30.4635,18600.0
2014-01-17 09:45:00,40.03,40.04,39.96,39.99,47000.0,30.4712,30.4788,30.4179,30.4407,47000.0
2014-01-17 09:50:00,39.99,40.04,39.98,40.02,18000.0,30.4407,30.4788,30.4331,30.4635,18000.0
2014-01-17 09:55:00,40.02,40.11,40.02,40.11,22600.0,30.4635,30.5321,30.4635,30.5321,22600.0
2014-01-17 10:00:00,40.1,40.13,40.03,40.12,26000.0,30.5244,30.5473,30.4712,30.5397,26000.0
2014-01-17 10:05:00,40.14,40.2,40.13,40.14,69100.0,30.5549,30.6006,30.5473,30.5549,69100.0
2014-01-17 10:10:00,40.14,40.19,40.11,40.14,109300.0,30.5549,30.593,30.5321,30.5549,109300.0
2014-01-17 10:15:00,40.15,40.19,40.12,40.17,48600.0,30.5625,30.593,30.5397,30.5777,48600.0
2014-01-17 10:20:00,40.17,40.17,40.13,40.13,16900.0,30.5777,30.5777,30.5473,30.5473,16900.0
2014-01-17 10:25:00,40.13,40.14,40.11,40.11,10600.0,30.5473,30.5549,30.5321,30.5321,10600.0
2014-01-17 10:30:00,40.11,40.14,40.1,40.12,6000.0,30.5321,30.5549,30.5244,30.5397,6000.0
2014-01-17 10:35:00,40.12,40.15,40.12,40.14,12400.0,30.5397,30.5625,30.5397,30.5549,12400.0
2014-01-17 10:40:00,40.14,40.14,40.11,40.13,9100.0,30.5549,30.5549,30.5321,30.5473,9100.0
2014-01-17 10:45:00,40.14,40.15,40.13,40.13,12200.0,30.5549,30.5625,30.5473,30.5473,12200.0
2014-01-17 10:50:00,40.13,40.13,40.1,40.11,12200.0,30.5473,30.5473,30.5244,30.5321,12200.0
2014-01-17 10:55:00,40.11,40.11,40.09,40.1,10500.0,30.5321,30.5321,30.5168,30.5244,10500.0
2014-01-17 11:00:00,40.11,40.13,40.1,40.12,15200.0,30.5321,30.5473,30.5244,30.5397,15200.0
2014-01-17 11:05:00,40.12,40.14,40.12,40.13,8400.0,30.5397,30.5549,30.5397,30.5473,8400.0
2014-01-17 11:10:00,40.13,40.14,40.12,40.13,5600.0,30.5473,30.5549,30.5397,30.5473,5600.0
2014-01-17 11:15:00,40.13,40.15,40.13,40.14,8500.0,30.5473,30.5625,30.5473,30.5549,8500.0
2014-01-17 11:20:00,40.14,40.14,40.09,40.1,11300.0,30.5549,30.5549,30.5168,30.5244,11300.0
2014-01-17 11:25:00,40.1,40.1,40.09,40.09,3500.0,30.5244,30.5244,30.5168,30.5168,3500.0
2014-01-17 11:30:00,40.1,40.12,40.09,40.11,8500.0,30.5244,30.5397,30.5168,30.5321,8500.0
2014-01-17 11:35:00,40.12,40.12,40.07,40.09,49100.0,30.5397,30.5397,30.5016,30.5168,49100.0
2014-01-17 11:40:00,40.1,40.11,40.09,40.1,44000.0,30.5244,30.5321,30.5168,30.5244,44000.0
2014-01-17 11:45:00,40.09,40.1,40.09,40.09,20400.0,30.5168,30.5244,30.5168,30.5168,20400.0
2014-01-17 11:50:00,40.09,40.1,40.08,40.09,23600.0,30.5168,30.5244,30.5092,30.5168,23600.0
2014-01-17 11:55:00,40.08,40.08,40.05,40.05,7400.0,30.5092,30.5092,30.4864,30.4864,7400.0
2014-01-17 12:00:00,40.05,40.08,40.04,40.08,37200.0,30.4864,30.5092,30.4788,30.5092,37200.0
2014-01-17 12:05:00,40.09,40.1,40.07,40.08,35700.0,30.5168,30.5244,30.5016,30.5092,35700.0
2014-01-17 12:10:00,40.08,40.1,40.08,40.09,18800.0,30.5092,30.5244,30.5092,30.5168,18800.0
2014-01-17 12:15:00,40.09,40.1,40.08,40.1,15200.0,30.5168,30.5244,30.5092,30.5244,15200.0
2014-01-17 12:20:00,40.09,40.1,40.08,40.08,14500.0,30.5168,30.5244,30.5092,30.5092,14500.0
2014-01-17 12:25:00,40.09,40.12,40.09,40.12,25100.0,30.5168,30.5397,30.5168,30.5397,25100.0
2014-01-17 12:30:00,40.12,40.13,40.09,40.1,14900.0,30.5397,30.5473,30.5168,30.5244,14900.0
2014-01-17 12:35:00,40.1,40.12,40.09,40.12,20300.0,30.5244,30.5397,30.5168,30.5397,20300.0
2014-01-17 12:40:00,40.12,40.13,40.11,40.13,13900.0,30.5397,30.5473,30.5321,30.5473,13900.0
2014-01-17 12:45:00,40.13,40.14,40.12,40.12,12700.0,30.5473,30.5549,30.5397,30.5397,12700.0
2014-01-17 12:50:00,40.13,40.13,40.11,40.12,10200.0,30.5473,30.5473,30.5321,30.5397,10200.0
2014-01-17 12:55:00,40.11,40.12,40.1,40.1,12900.0,30.5321,30.5397,30.5244,30.5244,12900.0
2014-01-17 13:00:00,40.1,40.12,40.09,40.12,6100.0,30.5244,30.5397,30.5168,30.5397,6100.0
2014-01-17 13:05:00,40.11,40.11,40.1,40.1,17100.0,30.5321,30.5321,30.5244,30.5244,17100.0
2014-01-17 13:10:00,40.1,40.1,40.06,40.07,56500.0,30.5244,30.5244,30.494,30.5016,56500.0
2014-01-17 13:15:00,40.07,40.07,40.03,40.07,15800.0,30.5016,30.5016,30.4712,30.5016,15800.0
2014-01-17 13:20:00,40.06,40.08,40.05,40.07,11900.0,30.494,30.5092,30.4864,30.5016,11900.0
2014-01-17 13:25:00,40.07,40.08,40.06,40.06,11500.0,30.5016,30.5092,30.494,30.494,11500.0
2014-01-17 13:30:00,40.06,40.06,40.04,40.05,9000.0,30.494,30.494,30.4788,30.4864,9000.0
2014-01-17 13:35:00,40.05,40.07,40.05,40.07,8400.0,30.4864,30.5016,30.4864,30.5016,8400.0
2014-01-17 13:40:00,40.07,40.08,40.07,40.08,6800.0,30.5016,30.5092,30.5016,30.5092,6800.0
2014-01-17 13:45:00,40.08,40.08,40.05,40.07,18700.0,30.5092,30.5092,30.4864,30.5016,18700.0
2014-01-17 13:50:00,40.07,40.08,40.07,40.08,7100.0,30.5016,30.5092,30.5016,30.5092,7100.0
2014-01-17 13:55:00,40.08,40.1,40.08,40.09,19500.0,30.5092,30.5244,30.5092,30.5168,19500.0
2014-01-17 14:00:00,40.1,40.11,40.09,40.09,10000.0,30.5244,30.5321,30.5168,30.5168,10000.0
2014-01-17 14:05:00,40.1,40.1,40.08,40.1,35300.0,30.5244,30.5244,30.5092,30.5244,35300.0
2014-01-17 14:10:00,40.11,40.12,40.09,40.1,32700.0,30.5321,30.5397,30.5168,30.5244,32700.0
2014-01-17 14:15:00,40.1,40.1,40.07,40.07,19200.0,30.5244,30.5244,30.5016,30.5016,19200.0
2014-01-17 14:20:00,40.07,40.09,40.07,40.07,383800.0,30.5016,30.5168,30.5016,30.5016,383800.0
2014-01-17 14:25:00,40.07,40.15,40.07,40.15,155300.0,30.5016,30.5625,30.5016,30.5625,155300.0
2014-01-17 14:30:00,40.15,40.16,40.14,40.16,66100.0,30.5625,30.5701,30.5549,30.5701,66100.0
2014-01-17 14:35:00,40.15,40.19,40.14,40.19,80100.0,30.5625,30.593,30.5549,30.593,80100.0
2014-01-17 14:40:00,40.19,40.19,40.17,40.18,22900.0,30.593,30.593,30.5777,30.5853,22900.0
2014-01-17 14:45:00,40.18,40.19,40.18,40.19,18200.0,30.5853,30.593,30.5853,30.593,18200.0
2014-01-17 14:50:00,40.19,40.19,40.16,40.18,19700.0,30.593,30.593,30.5701,30.5853,19700.0
2014-01-17 14:55:00,40.18,40.18,40.16,40.17,84000.0,30.5853,30.5853,30.5701,30.5777,84000.0
2014-01-17 15:00:00,40.17,40.19,40.15,40.15,106500.0,30.5777,30.593,30.5625,30.5625,106500.0
2014-01-17 15:05:00,40.14,40.15,40.12,40.12,80100.0,30.5549,30.5625,30.5397,30.5397,80100.0
2014-01-17 15:10:00,40.12,40.12,40.09,40.11,80500.0,30.5397,30.5397,30.5168,30.5321,80500.0
2014-01-17 15:15:00,40.11,40.11,40.08,40.08,24000.0,30.5321,30.5321,30.5092,30.5092,24000.0
2014-01-17 15:20:00,40.08,40.09,40.06,40.08,21000.0,30.5092,30.5168,30.494,30.5092,21000.0
2014-01-17 15:25:00,40.08,40.11,40.08,40.1,19500.0,30.5092,30.5321,30.5092,30.5244,19500.0
2014-01-17 15:30:00,40.1,40.1,40.05,40.06,34400.0,30.5244,30.5244,30.4864,30.494,34400.0
2014-01-17 15:35:00,40.05,40.08,40.05,40.06,26800.0,30.4864,30.5092,30.4864,30.494,26800.0
2014-01-17 15:40:00,40.06,40.08,40.06,40.08,39000.0,30.494,30.5092,30.494,30.5092,39000.0
2014-01-17 15:45:00,40.07,40.13,40.07,40.12,77000.0,30.5016,30.5473,30.5016,30.5397,77000.0
2014-01-17 15:50:00,40.13,40.14,40.12,40.12,112300.0,30.5473,30.5549,30.5397,30.5397,112300.0
2014-01-17 15:55:00,40.12,40.13,40.09,40.09,347500.0,30.5397,30.5473,30.5168,30.5168,347500.0
2014-01-21 09:30:00,40.35,40.58,40.34,40.57,357400.0,30.7147,30.8898,30.7071,30.8822,357400.0
2014-01-21 09:35:00,40.57,40.7,40.5,40.69,182500.0,30.8822,30.9812,30.8289,30.9736,182500.0
2014-01-21 09:40:00,40.69,40.82,40.69,40.82,136900.0,30.9736,31.0725,30.9736,31.0725,136900.0
2014-01-21 09:45:00,40.84,40.94,40.81,40.92,238000.0,31.0877,31.1639,31.0649,31.1486,238000.0
2014-01-21 09:50:00,40.91,40.92,40.85,40.87,150400.0,31.141,31.1486,31.0954,31.1106,150400.0
2014-01-21 09:55:00,40.86,40.87,40.81,40.82,128400.0,31.103,31.1106,31.0649,31.0725,128400.0
2014-01-21 10:00:00,40.82,40.82,40.76,40.77,66300.0,31.0725,31.0725,31.0268,31.0345,66300.0
2014-01-21 10:05:00,40.77,40.8,40.77,40.8,154600.0,31.0345,31.0573,31.0345,31.0573,154600.0
2014-01-21 10:10:00,40.81,40.81,40.75,40.75,116400.0,31.0649,31.0649,31.0192,31.0192,116400.0
2014-01-21 10:15:00,40.75,40.8,40.75,40.77,104600.0,31.0192,31.0573,31.0192,31.0345,104600.0
2014-01-21 10:20:00,40.77,40.77,40.73,40.74,69100.0,31.0345,31.0345,31.004,31.0116,69100.0
2014-01-21 10:25:00,40.74,40.77,40.73,40.75,59400.0,31.0116,31.0345,31.004,31.0192,59400.0
2014-01-21 10:30:00,40.75,40.76,40.73,40.74,208600.0,31.0192,31.0268,31.004,31.0116,208600.0
2014-01-21 10:35:00,40.75,40.8,40.75,40.8,113800.0,31.0192,31.0573,31.0192,31.0573,113800.0
2014-01-21 10:40:00,40.8,40.81,40.78,40.8,22500.0,31.0573,31.0649,31.0421,31.0573,22500.0
2014-01-21 10:45:00,40.8,40.81,40.75,40.75,46700.0,31.0573,31.0649,31.0192,31.0192,46700.0
2014-01-21 10:50:00,40.75,40.79,40.75,40.78,123700.0,31.0192,31.0497,31.0192,31.0421,123700.0
2014-01-21 10:55:00,40.77,40.79,40.76,40.79,11200.0,31.0345,31.0497,31.0268,31.0497,11200.0
2014-01-21 11:00:00,40.79,40.81,40.79,40.8,21600.0,31.0497,31.0649,31.0497,31.0573,21600.0
2014-01-21 11:05:00,40.8,40.8,40.74,40.75,109900.0,31.0573,31.0573,31.0116,31.0192,109900.0
2014-01-21 11:10:00,40.74,40.76,40.71,40.74,164400.0,31.0116,31.0268,30.9888,31.0116,164400.0
2014-01-21 11:15:00,40.74,40.75,40.71,40.71,57200.0,31.0116,31.0192,30.9888,30.9888,57200.0
2014-01-21 11:20:00,40.7,40.73,40.69,40.7,132600.0,30.9812,31.004,30.9736,30.9812,132600.0
2014-01-21 11:25:00,40.7,40.72,40.68,40.68,42600.0,30.9812,30.9964,30.9659,30.9659,42600.0
2014-01-21 11:30:00,40.68,40.7,40.68,40.69,20600.0,30.9659,30.9812,30.9659,30.9736,20600.0
2014-01-21 11:35:00,40.7,40.72,40.68,40.71,23900.0,30.9812,30.9964,30.9659,30.9888,23900.0
2014-01-21 11:40:00,40.69,40.72,40.69,40.72,45400.0,30.9736,30.9964,30.9736,30.9964,45400.0
2014-01-21 11:45:00,40.71,40.71,40.7,40.71,50600.0,30.9888,30.9888,30.9812,30.9888,50600.0
2014-01-21 11:50:00,40.71,40.71,40.68,40.69,40300.0,30.9888,30.9888,30.9659,30.9736,40300.0
2014-01-21 11:55:00,40.69,40.7,40.68,40.69,6000.0,30.9736,30.9812,30.9659,30.9736,6000.0
2014-01-21 12:00:00,40.69,40.69,40.67,40.68,6500.0,30.9736,30.9736,30.9583,30.9659,6500.0
2014-01-21 12:05:00,40.68,40.68,40.63,40.65,8600.0,30.9659,30.9659,30.9279,30.9431,8600.0
2014-01-21 12:10:00,40.66,40.66,40.64,40.66,7400.0,30.9507,30.9507,30.9355,30.9507,7400.0
2014-01-21 12:15:00,40.66,40.68,40.66,40.67,7400.0,30.9507,30.9659,30.9507,30.9583,7400.0
2014-01-21 12:20:00,40.67,40.77,40.67,40.76,18800.0,30.9583,31.0345,30.9583,31.0268,18800.0
2014-01-21 12:25:00,40.76,40.76,40.74,40.75,8800.0,31.0268,31.0268,31.0116,31.0192,8800.0
2014-01-21 12:30:00,40.75,40.78,40.75,40.76,11300.0,31.0192,31.0421,31.0192,31.0268,11300.0
2014-01-21 12:35:00,40.77,40.8,40.77,40.8,14400.0,31.0345,31.0573,31.0345,31.0573,14400.0
2014-01-21 12:40:00,40.8,40.82,40.8,40.8,12900.0,31.0573,31.0725,31.0573,31.0573,12900.0
2014-01-21 12:45:00,40.81,40.81,40.79,40.8,15500.0,31.0649,31.0649,31.0497,31.0573,15500.0
2014-01-21 12:50:00,40.8,40.8,40.77,40.77,3000.0,31.0573,31.0573,31.0345,31.0345,3000.0
2014-01-21 12:55:00,40.78,40.78,40.77,40.78,7700.0,31.0421,31.0421,31.0345,31.0421,7700.0
2014-01-21 13:00:00,40.79,40.8,40.78,40.8,9500.0,31.0497,31.0573,31.0421,31.0573,9500.0
2014-01-21 13:05:00,40.8,40.87,40.8,40.87,48800.0,31.0573,31.1106,31.0573,31.1106,48800.0
2014-01-21 13:10:00,40.87,40.89,40.87,40.87,26200.0,31.1106,31.1258,31.1106,31.1106,26200.0
2014-01-21 13:15:00,40.88,40.92,40.86,40.92,62200.0,31.1182,31.1486,31.103,31.1486,62200.0
2014-01-21 13:20:00,40.92,40.92,40.89,40.9,42600.0,31.1486,31.1486,31.1258,31.1334,42600.0
2014-01-21 13:25:00,40.89,40.9,40.86,40.86,9000.0,31.1258,31.1334,31.103,31.103,9000.0
2014-01-21 13:30:00,40.87,40.9,40.86,40.9,47900.0,31.1106,31.1334,31.103,31.1334,47900.0
2014-01-21 13:35:00,40.89,40.89,40.87,40.87,9500.0,31.1258,31.1258,31.1106,31.1106,9500.0
2014-01-21 13:40:00,40.89,40.91,40.88,40.9,13600.0,31.1258,31.141,31.1182,31.1334,13600.0
2014-01-21 13:45:00,40.9,40.91,40.88,40.89,8600.0,31.1334,31.141,31.1182,31.1258,8600.0
2014-01-21 13:50:00,40.89,40.89,40.88,40.88,7900.0,31.1258,31.1258,31.1182,31.1182,7900.0
2014-01-21 13:55:00,40.87,40.88,40.86,40.86,35500.0,31.1106,31.1182,31.103,31.103,35500.0
2014-01-21 14:00:00,40.86,40.89,40.86,40.87,31500.0,31.103,31.1258,31.103,31.1106,31500.0
2014-01-21 14:05:00,40.88,40.88,40.83,40.84,26800.0,31.1182,31.1182,31.0801,31.0877,26800.0
2014-01-21 14:10:00,40.83,40.95,40.82,40.95,131500.0,31.0801,31.1715,31.0725,31.1715,131500.0
2014-01-21 14:15:00,40.95,40.95,40.9,40.9,9200.0,31.1715,31.1715,31.1334,31.1334,9200.0
2014-01-21 14:20:00,40.89,40.9,40.88,40.88,11100.0,31.1258,31.1334,31.1182,31.1182,11100.0
2014-01-21 14:25:00,40.88,40.89,40.88,40.89,8700.0,31.1182,31.1258,31.1182,31.1258,8700.0
2014-01-21 14:30:00,40.88,40.89,40.85,40.86,42200.0,31.1182,31.1258,31.0954,31.103,42200.0
2014-01-21 14:35:00,40.87,40.9,40.86,40.86,28100.0,31.1106,31.1334,31.103,31.103,28100.0
2014-01-21 14:40:00,40.86,40.87,40.85,40.86,17500.0,31.103,31.1106,31.0954,31.103,17500.0
2014-01-21 14:45:00,40.86,40.86,40.83,40.84,32300.0,31.103,31.103,31.0801,31.0877,32300.0
2014-01-21 14:50:00,40.83,40.83,40.79,40.83,36200.0,31.0801,31.0801,31.0497,31.0801,36200.0
2014-01-21 14:55:00,40.82,40.83,40.8,40.82,21900.0,31.0725,31.0801,31.0573,31.0725,21900.0
2014-01-21 15:00:00,40.81,40.82,40.8,40.8,35400.0,31.0649,31.0725,31.0573,31.0573,35400.0
2014-01-21 15:05:00,40.81,40.84,40.8,40.82,31000.0,31.0649,31.0877,31.0573,31.0725,31000.0
2014-01-21 15:10:00,40.82,40.82,40.81,40.81,7900.0,31.0725,31.0725,31.0649,31.0649,7900.0
2014-01-21 15:15:00,40.81,40.84,40.8,40.83,36700.0,31.0649,31.0877,31.0573,31.0801,36700.0
2014-01-21 15:20:00,40.83,40.84,40.81,40.82,40000.0,31.0801,31.0877,31.0649,31.0725,40000.0
2014-01-21 15:25:00,40.81,40.82,40.79,40.81,21200.0,31.0649,31.0725,31.0497,31.0649,21200.0
2014-01-21 15:30:00,40.81,40.82,40.8,40.81,22800.0,31.0649,31.0725,31.0573,31.0649,22800.0
2014-01-21 15:35:00,40.81,40.84,40.8,40.84,74600.0,31.0649,31.0877,31.0573,31.0877,74600.0
2014-01-21 15:40:00,40.84,40.85,40.84,40.85,31200.0,31.0877,31.0954,31.0877,31.0954,31200.0
2014-01-21 15:45:00,40.85,40.86,40.83,40.84,89200.0,31.0954,31.103,31.0801,31.0877,89200.0
2014-01-21 15:50:00,40.84,40.86,40.82,40.86,70700.0,31.0877,31.103,31.0725,31.103,70700.0
2014-01-21 15:55:00,40.86,40.91,40.85,40.91,227000.0,31.103,31.141,31.0954,31.141,227000.0
2014-01-22 09:30:00,40.96,40.99,40.87,40.89,42300.0,31.1791,31.2019,31.1106,31.1258,42300.0
2014-01-22 09:35:00,40.89,40.9,40.84,40.89,14200.0,31.1258,31.1334,31.0877,31.1258,14200.0
2014-01-22 09:40:00,40.9,41.01,40.9,41.01,38500.0,31.1334,31.2171,31.1334,31.2171,38500.0
2014-01-22 09:45:00,41.02,41.07,40.99,40.99,122000.0,31.2248,31.2628,31.2019,31.2019,122000.0
2014-01-22 09:50:00,40.99,41.0,40.92,41.0,27100.0,31.2019,31.2095,31.1486,31.2095,27100.0
2014-01-22 09:55:00,41.01,41.07,40.98,41.02,28300.0,31.2171,31.2628,31.1943,31.2248,28300.0
2014-01-22 10:00:00,41.03,41.07,41.02,41.04,18800.0,31.2324,31.2628,31.2248,31.24,18800.0
2014-01-22 10:05:00,41.05,41.06,41.03,41.03,18100.0,31.2476,31.2552,31.2324,31.2324,18100.0
2014-01-22 10:10:00,41.05,41.06,40.99,41.01,33800.0,31.2476,31.2552,31.2019,31.2171,33800.0
2014-01-22 10:15:00,41.01,41.04,40.96,41.03,33200.0,31.2171,31.24,31.1791,31.2324,33200.0
2014-01-22 10:20:00,41.03,41.06,41.0,41.06,4000.0,31.2324,31.2552,31.2095,31.2552,4000.0
2014-01-22 10:25:00,41.06,41.06,41.03,41.05,10100.0,31.2552,31.2552,31.2324,31.2476,10100.0
2014-01-22 10:30:00,41.06,41.06,41.04,41.04,32900.0,31.2552,31.2552,31.24,31.24,32900.0
2014-01-22 10:35:00,41.05,41.06,41.03,41.03,22100.0,31.2476,31.2552,31.2324,31.2324,22100.0
2014-01-22 10:40:00,41.02,41.05,40.97,40.97,17200.0,31.2248,31.2476,31.1867,31.1867,17200.0
2014-01-22 10:45:00,40.98,40.99,40.95,40.95,6600.0,31.1943,31.2019,31.1715,31.1715,6600.0
2014-01-22 10:50:00,40.96,41.0,40.94,40.94,20600.0,31.1791,31.2095,31.1639,31.1639,20600.0
2014-01-22 10:55:00,40.94,40.97,40.93,40.95,12300.0,31.1639,31.1867,31.1562,31.1715,12300.0
2014-01-22 11:00:00,40.95,40.97,40.93,40.95,12200.0,31.1715,31.1867,31.1562,31.1715,12200.0
2014-01-22 11:05:00,40.96,41.0,40.96,40.99,6700.0,31.1791,31.2095,31.1791,31.2019,6700.0
2014-01-22 11:10:00,40.99,41.0,40.99,41.0,1300.0,31.2019,31.2095,31.2019,31.2095,1300.0
2014-01-22 11:15:00,41.0,41.0,40.99,40.99,2900.0,31.2095,31.2095,31.2019,31.2019,2900.0
2014-01-22 11:20:00,41.0,41.01,40.97,41.0,7400.0,31.2095,31.2171,31.1867,31.2095,7400.0
2014-01-22 11:25:00,41.0,41.02,41.0,41.01,10200.0,31.2095,31.2248,31.2095,31.2171,10200.0
2014-01-22 11:30:00,41.02,41.03,41.0,41.0,6700.0,31.2248,31.2324,31.2095,31.2095,6700.0
2014-01-22 11:35:00,41.0,41.01,40.97,41.01,41700.0,31.2095,31.2171,31.1867,31.2171,41700.0
2014-01-22 11:40:00,41.01,41.03,41.01,41.02,16900.0,31.2171,31.2324,31.2171,31.2248,16900.0
2014-01-22 11:45:00,41.02,41.03,41.01,41.02,10900.0,31.2248,31.2324,31.2171,31.2248,10900.0
2014-01-22 11:50:00,41.02,41.05,41.02,41.05,11200.0,31.2248,31.2476,31.2248,31.2476,11200.0
2014-01-22 11:55:00,41.05,41.06,41.03,41.04,16700.0,31.2476,31.2552,31.2324,31.24,16700.0
2014-01-22 12:00:00,41.04,41.04,41.02,41.04,5200.0,31.24,31.24,31.2248,31.24,5200.0
2014-01-22 12:05:00,41.03,41.05,41.03,41.05,5500.0,31.2324,31.2476,31.2324,31.2476,5500.0
2014-01-22 12:10:00,41.05,41.1,41.05,41.1,40300.0,31.2476,31.2857,31.2476,31.2857,40300.0
2014-01-22 12:15:00,41.12,41.13,41.11,41.12,13900.0,31.3009,31.3085,31.2933,31.3009,13900.0
2014-01-22 12:20:00,41.13,41.15,41.12,41.15,16600.0,31.3085,31.3237,31.3009,31.3237,16600.0
2014-01-22 12:25:00,41.14,41.15,41.13,41.14,16400.0,31.3161,31.3237,31.3085,31.3161,16400.0
2014-01-22 12:30:00,41.15,41.15,41.12,41.13,11600.0,31.3237,31.3237,31.3009,31.3085,11600.0
2014-01-22 12:35:00,41.13,41.14,41.11,41.12,9100.0,31.3085,31.3161,31.2933,31.3009,9100.0
2014-01-22 12:40:00,41.13,41.13,41.11,41.12,7900.0,31.3085,31.3085,31.2933,31.3009,7900.0
2014-01-22 12:45:00,41.11,41.14,41.11,41.14,16100.0,31.2933,31.3161,31.2933,31.3161,16100.0
2014-01-22 12:50:00,41.13,41.17,41.12,41.16,98100.0,31.3085,31.3389,31.3009,31.3313,98100.0
2014-01-22 12:55:00,41.16,41.16,41.15,41.15,4900.0,31.3313,31.3313,31.3237,31.3237,4900.0
2014-01-22 13:00:00,41.15,41.16,41.12,41.14,14900.0,31.3237,31.3313,31.3009,31.3161,14900.0
2014-01-22 13:05:00,41.14,41.14,41.13,41.13,1000.0,31.3161,31.3161,31.3085,31.3085,1000.0
2014-01-22 13:10:00,41.13,41.16,41.13,41.14,34400.0,31.3085,31.3313,31.3085,31.3161,34400.0
2014-01-22 13:15:00,41.13,41.14,41.11,41.13,33000.0,31.3085,31.3161,31.2933,31.3085,33000.0
2014-01-22 13:20:00,41.13,41.14,41.13,41.14,2700.0,31.3085,31.3161,31.3085,31.3161,2700.0
2014-01-22 13:25:00,41.14,41.17,41.14,41.17,5600.0,31.3161,31.3389,31.3161,31.3389,5600.0
2014-01-22 13:30:00,41.16,41.16,41.14,41.14,14600.0,31.3313,31.3313,31.3161,31.3161,14600.0
2014-01-22 13:35:00,41.15,41.15,41.13,41.14,12000.0,31.3237,31.3237,31.3085,31.3161,12000.0
2014-01-22 13:40:00,41.14,41.16,41.13,41.16,10100.0,31.3161,31.3313,31.3085,31.3313,10100.0
2014-01-22 13:45:00,41.16,41.17,41.14,41.14,17700.0,31.3313,31.3389,31.3161,31.3161,17700.0
2014-01-22 13:50:00,41.14,41.17,41.14,41.16,29100.0,31.3161,31.3389,31.3161,31.3313,29100.0
2014-01-22 13:55:00,41.16,41.18,41.15,41.18,88900.0,31.3313,31.3465,31.3237,31.3465,88900.0
2014-01-22 14:00:00,41.18,41.18,41.16,41.17,15500.0,31.3465,31.3465,31.3313,31.3389,15500.0
2014-01-22 14:05:00,41.18,41.19,41.17,41.18,12800.0,31.3465,31.3542,31.3389,31.3465,12800.0
2014-01-22 14:10:00,41.19,41.19,41.17,41.17,6400.0,31.3542,31.3542,31.3389,31.3389,6400.0
2014-01-22 14:15:00,41.18,41.19,41.17,41.19,24400.0,31.3465,31.3542,31.3389,31.3542,24400.0
2014-01-22 14:20:00,41.19,41.21,41.18,41.2,16100.0,31.3542,31.3694,31.3465,31.3618,16100.0
2014-01-22 14:25:00,41.21,41.21,41.19,41.2,19800.0,31.3694,31.3694,31.3542,31.3618,19800.0
2014-01-22 14:30:00,41.2,41.2,41.19,41.19,9200.0,31.3618,31.3618,31.3542,31.3542,9200.0
2014-01-22 14:35:00,41.2,41.21,41.2,41.21,16800.0,31.3618,31.3694,31.3618,31.3694,16800.0
2014-01-22 14:40:00,41.21,41.22,41.2,41.22,10700.0,31.3694,31.377,31.3618,31.377,10700.0
2014-01-22 14:45:00,41.22,41.22,41.19,41.2,59700.0,31.377,31.377,31.3542,31.3618,59700.0
2014-01-22 14:50:00,41.21,41.22,41.19,41.2,18100.0,31.3694,31.377,31.3542,31.3618,18100.0
2014-01-22 14:55:00,41.21,41.22,41.19,41.21,48900.0,31.3694,31.377,31.3542,31.3694,48900.0
2014-01-22 15:00:00,41.21,41.23,41.21,41.22,13600.0,31.3694,31.3846,31.3694,31.377,13600.0
2014-01-22 15:05:00,41.22,41.23,41.21,41.21,18800.0,31.377,31.3846,31.3694,31.3694,18800.0
2014-01-22 15:10:00,41.22,41.23,41.21,41.22,9900.0,31.377,31.3846,31.3694,31.377,9900.0
2014-01-22 15:15:00,41.22,41.23,41.21,41.21,10300.0,31.377,31.3846,31.3694,31.3694,10300.0
2014-01-22 15:20:00,41.21,41.23,41.21,41.22,16600.0,31.3694,31.3846,31.3694,31.377,16600.0
2014-01-22 15:25:00,41.22,41.23,41.22,41.23,42900.0,31.377,31.3846,31.377,31.3846,42900.0
2014-01-22 15:30:00,41.23,41.24,41.2,41.21,35500.0,31.3846,31.3922,31.3618,31.3694,35500.0
2014-01-22 15:35:00,41.21,41.24,41.2,41.23,18200.0,31.3694,31.3922,31.3618,31.3846,18200.0
2014-01-22 15:40:00,41.23,41.24,41.19,41.19,20600.0,31.3846,31.3922,31.3542,31.3542,20600.0
2014-01-22 15:45:00,41.2,41.22,41.18,41.18,59100.0,31.3618,31.377,31.3465,31.3465,59100.0
2014-01-22 15:50:00,41.19,41.19,41.16,41.17,57000.0,31.3542,31.3542,31.3313,31.3389,57000.0
2014-01-22 15:55:00,41.17,41.18,41.15,41.15,82700.0,31.3389,31.3465,31.3237,31.3237,82700.0
2014-01-23 09:30:00,40.95,40.95,40.52,40.54,140400.0,31.1715,31.1715,30.8442,30.8594,140400.0
2014-01-23 09:35:00,40.54,40.65,40.52,40.53,144000.0,30.8594,30.9431,30.8442,30.8518,144000.0
2014-01-23 09:40:00,40.53,40.65,40.49,40.65,83300.0,30.8518,30.9431,30.8213,30.9431,83300.0
2014-01-23 09:45:00,40.64,40.66,40.47,40.51,173800.0,30.9355,30.9507,30.8061,30.8365,173800.0
2014-01-23 09:50:00,40.51,40.55,40.5,40.55,52200.0,30.8365,30.867,30.8289,30.867,52200.0
2014-01-23 09:55:00,40.54,40.59,40.47,40.48,68300.0,30.8594,30.8974,30.8061,30.8137,68300.0
2014-01-23 10:00:00,40.47,40.54,40.45,40.45,106400.0,30.8061,30.8594,30.7909,30.7909,106400.0
2014-01-23 10:05:00,40.46,40.49,40.42,40.45,123400.0,30.7985,30.8213,30.768,30.7909,123400.0
2014-01-23 10:10:00,40.44,40.46,40.41,40.44,35600.0,30.7833,30.7985,30.7604,30.7833,35600.0
2014-01-23 10:15:00,40.43,40.45,40.41,40.43,68100.0,30.7756,30.7909,30.7604,30.7756,68100.0
2014-01-23 10:20:00,40.44,40.44,40.4,40.41,85300.0,30.7833,30.7833,30.7528,30.7604,85300.0
2014-01-23 10:25:00,40.42,40.43,40.39,40.39,51900.0,30.768,30.7756,30.7452,30.7452,51900.0
2014-01-23 10:30:00,40.38,40.41,40.36,40.41,59400.0,30.7376,30.7604,30.7224,30.7604,59400.0
2014-01-23 10:35:00,40.42,40.43,40.39,40.39,24200.0,30.768,30.7756,30.7452,30.7452,24200.0
2014-01-23 10:40:00,40.4,40.44,40.39,40.43,31100.0,30.7528,30.7833,30.7452,30.7756,31100.0
2014-01-23 10:45:00,40.43,40.43,40.39,40.41,32600.0,30.7756,30.7756,30.7452,30.7604,32600.0
2014-01-23 10:50:00,40.4,40.4,40.36,40.36,55400.0,30.7528,30.7528,30.7224,30.7224,55400.0
2014-01-23 10:55:00,40.36,40.39,40.36,40.38,19000.0,30.7224,30.7452,30.7224,30.7376,19000.0
2014-01-23 11:00:00,40.38,40.38,40.29,40.33,96700.0,30.7376,30.7376,30.6691,30.6995,96700.0
2014-01-23 11:05:00,40.32,40.35,40.32,40.34,38100.0,30.6919,30.7147,30.6919,30.7071,38100.0
2014-01-23 11:10:00,40.34,40.34,40.28,40.3,81000.0,30.7071,30.7071,30.6615,30.6767,81000.0
2014-01-23 11:15:00,40.3,40.36,40.3,40.36,32100.0,30.6767,30.7224,30.6767,30.7224,32100.0
2014-01-23 11:20:00,40.36,40.37,40.34,40.37,13100.0,30.7224,30.73,30.7071,30.73,13100.0
2014-01-23 11:25:00,40.37,40.37,40.33,40.37,17300.0,30.73,30.73,30.6995,30.73,17300.0
2014-01-23 11:30:00,40.37,40.37,40.34,40.34,19100.0,30.73,30.73,30.7071,30.7071,19100.0
2014-01-23 11:35:00,40.34,40.36,40.32,40.33,26500.0,30.7071,30.7224,30.6919,30.6995,26500.0
2014-01-23 11:40:00,40.33,40.35,40.32,40.34,21000.0,30.6995,30.7147,30.6919,30.7071,21000.0
2014-01-23 11:45:00,40.35,40.35,40.31,40.32,17800.0,30.7147,30.7147,30.6843,30.6919,17800.0
2014-01-23 11:50:00,40.33,40.35,40.33,40.35,11900.0,30.6995,30.7147,30.6995,30.7147,11900.0
2014-01-23 11:55:00,40.34,40.35,40.33,40.35,11900.0,30.7071,30.7147,30.6995,30.7147,11900.0
2014-01-23 12:00:00,40.35,40.35,40.3,40.3,15700.0,30.7147,30.7147,30.6767,30.6767,15700.0
2014-01-23 12:05:00,40.3,40.3,40.24,40.26,43300.0,30.6767,30.6767,30.631,30.6462,43300.0
2014-01-23 12:10:00,40.26,40.3,40.26,40.3,23500.0,30.6462,30.6767,30.6462,30.6767,23500.0
2014-01-23 12:15:00,40.29,40.31,40.29,40.3,13000.0,30.6691,30.6843,30.6691,30.6767,13000.0
2014-01-23 12:20:00,40.29,40.31,40.24,40.25,33000.0,30.6691,30.6843,30.631,30.6386,33000.0
2014-01-23 12:25:00,40.26,40.29,40.26,40.27,8900.0,30.6462,30.6691,30.6462,30.6538,8900.0
2014-01-23 12:30:00,40.27,40.29,40.27,40.29,27300.0,30.6538,30.6691,30.6538,30.6691,27300.0
2014-01-23 12:35:00,40.28,40.35,40.28,40.34,15700.0,30.6615,30.7147,30.6615,30.7071,15700.0
2014-01-23 12:40:00,40.36,40.39,40.36,40.37,14800.0,30.7224,30.7452,30.7224,30.73,14800.0
2014-01-23 12:45:00,40.38,40.38,40.36,40.37,6300.0,30.7376,30.7376,30.7224,30.73,6300.0
2014-01-23 12:50:00,40.37,40.38,40.34,40.36,12900.0,30.73,30.7376,30.7071,30.7224,12900.0
2014-01-23 12:55:00,40.36,40.37,40.32,40.36,24200.0,30.7224,30.73,30.6919,30.7224,24200.0
2014-01-23 13:00:00,40.35,40.35,40.32,40.33,12700.0,30.7147,30.7147,30.6919,30.6995,12700.0
2014-01-23 13:05:00,40.34,40.36,40.31,40.32,41500.0,30.7071,30.7224,30.6843,30.6919,41500.0
2014-01-23 13:10:00,40.33,40.34,40.32,40.32,10400.0,30.6995,30.7071,30.6919,30.6919,10400.0
2014-01-23 13:15:00,40.33,40.36,40.33,40.36,7700.0,30.6995,30.7224,30.6995,30.7224,7700.0
2014-01-23 13:20:00,40.36,40.37,40.34,40.34,10300.0,30.7224,30.73,30.7071,30.7071,10300.0
2014-01-23 13:25:00,40.34,40.38,40.33,40.37,14400.0,30.7071,30.7376,30.6995,30.73,14400.0
2014-01-23 13:30:00,40.37,40.38,40.35,40.36,7900.0,30.73,30.7376,30.7147,30.7224,7900.0
2014-01-23 13:35:00,40.36,40.38,40.35,40.35,11400.0,30.7224,30.7376,30.7147,30.7147,11400.0
2014-01-23 13:40:00,40.36,40.38,40.32,40.32,13500.0,30.7224,30.7376,30.6919,30.6919,13500.0
2014-01-23 13:45:00,40.32,40.34,40.25,40.25,71900.0,30.6919,30.7071,30.6386,30.6386,71900.0
2014-01-23 13:50:00,40.25,40.34,40.25,40.32,76600.0,30.6386,30.7071,30.6386,30.6919,76600.0
2014-01-23 13:55:00,40.31,40.32,40.29,40.29,17700.0,30.6843,30.6919,30.6691,30.6691,17700.0
2014-01-23 14:00:00,40.3,40.35,40.3,40.34,15300.0,30.6767,30.7147,30.6767,30.7071,15300.0
2014-01-23 14:05:00,40.34,40.35,40.33,40.34,13100.0,30.7071,30.7147,30.6995,30.7071,13100.0
2014-01-23 14:10:00,40.34,40.35,40.33,40.35,66700.0,30.7071,30.7147,30.6995,30.7147,66700.0
2014-01-23 14:15:00,40.35,40.38,40.34,40.38,33400.0,30.7147,30.7376,30.7071,30.7376,33400.0
2014-01-23 14:20:00,40.38,40.41,40.38,40.39,28300.0,30.7376,30.7604,30.7376,30.7452,28300.0
2014-01-23 14:25:00,40.39,40.39,40.36,40.38,21900.0,30.7452,30.7452,30.7224,30.7376,21900.0
2014-01-23 14:30:00,40.38,40.38,40.37,40.38,7400.0,30.7376,30.7376,30.73,30.7376,7400.0
2014-01-23 14:35:00,40.37,40.42,40.37,40.41,21900.0,30.73,30.768,30.73,30.7604,21900.0
2014-01-23 14:40:00,40.41,40.42,40.4,40.41,26700.0,30.7604,30.768,30.7528,30.7604,26700.0
2014-01-23 14:45:00,40.41,40.43,40.41,40.43,14000.0,30.7604,30.7756,30.7604,30.7756,14000.0
2014-01-23 14:50:00,40.42,40.44,40.42,40.44,14500.0,30.768,30.7833,30.768,30.7833,14500.0
2014-01-23 14:55:00,40.45,40.48,40.42,40.42,128800.0,30.7909,30.8137,30.768,30.768,128800.0
2014-01-23 15:00:00,40.43,40.45,40.41,40.44,21400.0,30.7756,30.7909,30.7604,30.7833,21400.0
2014-01-23 15:05:00,40.44,40.45,40.43,40.43,26400.0,30.7833,30.7909,30.7756,30.7756,26400.0
2014-01-23 15:10:00,40.43,40.45,40.42,40.44,21700.0,30.7756,30.7909,30.768,30.7833,21700.0
2014-01-23 15:15:00,40.44,40.45,40.43,40.45,32200.0,30.7833,30.7909,30.7756,30.7909,32200.0
2014-01-23 15:20:00,40.45,40.45,40.44,40.45,26400.0,30.7909,30.7909,30.7833,30.7909,26400.0
2014-01-23 15:25:00,40.44,40.47,40.44,40.47,59900.0,30.7833,30.8061,30.7833,30.8061,59900.0
2014-01-23 15:30:00,40.47,40.48,40.45,40.48,55900.0,30.8061,30.8137,30.7909,30.8137,55900.0
2014-01-23 15:35:00,40.48,40.56,40.47,40.54,62900.0,30.8137,30.8746,30.8061,30.8594,62900.0
2014-01-23 15:40:00,40.54,40.54,40.49,40.52,88200.0,30.8594,30.8594,30.8213,30.8442,88200.0
2014-01-23 15:45:00,40.52,40.55,40.51,40.51,116800.0,30.8442,30.867,30.8365,30.8365,116800.0
2014-01-23 15:50:00,40.52,40.56,40.52,40.55,172600.0,30.8442,30.8746,30.8442,30.867,172600.0
2014-01-23 15:55:00,40.56,40.57,40.54,40.56,233100.0,30.8746,30.8822,30.8594,30.8746,233100.0
2014-01-24 09:30:00,40.26,40.44,40.25,40.31,67100.0,30.6462,30.7833,30.6386,30.6843,67100.0
2014-01-24 09:35:00,40.3,40.3,40.11,40.12,76100.0,30.6767,30.6767,30.5321,30.5397,76100.0
2014-01-24 09:40:00,40.11,40.23,40.1,40.21,39900.0,30.5321,30.6234,30.5244,30.6082,39900.0
2014-01-24 09:45:00,40.2,40.26,40.2,40.24,40600.0,30.6006,30.6462,30.6006,30.631,40600.0
2014-01-24 09:50:00,40.24,40.27,40.18,40.21,84300.0,30.631,30.6538,30.5853,30.6082,84300.0
2014-01-24 09:55:00,40.2,40.22,40.16,40.18,73100.0,30.6006,30.6158,30.5701,30.5853,73100.0
2014-01-24 10:00:00,40.17,40.25,40.15,40.23,67500.0,30.5777,30.6386,30.5625,30.6234,67500.0
2014-01-24 10:05:00,40.23,40.28,40.23,40.27,9500.0,30.6234,30.6615,30.6234,30.6538,9500.0
2014-01-24 10:10:00,40.26,40.27,40.24,40.25,26200.0,30.6462,30.6538,30.631,30.6386,26200.0
2014-01-24 10:15:00,40.24,40.24,40.15,40.18,84500.0,30.631,30.631,30.5625,30.5853,84500.0
2014-01-24 10:20:00,40.17,40.23,40.15,40.21,20400.0,30.5777,30.6234,30.5625,30.6082,20400.0
2014-01-24 10:25:00,40.22,40.22,40.18,40.22,23300.0,30.6158,30.6158,30.5853,30.6158,23300.0
2014-01-24 10:30:00,40.22,40.22,40.14,40.16,120900.0,30.6158,30.6158,30.5549,30.5701,120900.0
2014-01-24 10:35:00,40.16,40.19,40.15,40.16,19000.0,30.5701,30.593,30.5625,30.5701,19000.0
2014-01-24 10:40:00,40.16,40.17,40.1,40.11,35500.0,30.5701,30.5777,30.5244,30.5321,35500.0
2014-01-24 10:45:00,40.12,40.16,40.1,40.16,18800.0,30.5397,30.5701,30.5244,30.5701,18800.0
2014-01-24 10:50:00,40.17,40.21,40.17,40.18,24000.0,30.5777,30.6082,30.5777,30.5853,24000.0
2014-01-24 10:55:00,40.18,40.18,40.16,40.16,29600.0,30.5853,30.5853,30.5701,30.5701,29600.0
2014-01-24 11:00:00,40.16,40.2,40.15,40.18,22500.0,30.5701,30.6006,30.5625,30.5853,22500.0
2014-01-24 11:05:00,40.18,40.19,40.12,40.12,30700.0,30.5853,30.593,30.5397,30.5397,30700.0
2014-01-24 11:10:00,40.11,40.15,40.06,40.08,135900.0,30.5321,30.5625,30.494,30.5092,135900.0
2014-01-24 11:15:00,40.07,40.09,40.06,40.07,42800.0,30.5016,30.5168,30.494,30.5016,42800.0
2014-01-24 11:20:00,40.06,40.07,40.03,40.05,38800.0,30.494,30.5016,30.4712,30.4864,38800.0
2014-01-24 11:25:00,40.03,40.03,40.0,40.02,28500.0,30.4712,30.4712,30.4483,30.4635,28500.0
2014-01-24 11:30:00,40.02,40.08,40.01,40.08,42700.0,30.4635,30.5092,30.4559,30.5092,42700.0
2014-01-24 11:35:00,40.08,40.1,40.07,40.08,25100.0,30.5092,30.5244,30.5016,30.5092,25100.0
2014-01-24 11:40:00,40.09,40.13,40.09,40.11,8700.0,30.5168,30.5473,30.5168,30.5321,8700.0
2014-01-24 11:45:00,40.1,40.13,40.09,40.12,13300.0,30.5244,30.5473,30.5168,30.5397,13300.0
2014-01-24 11:50:00,40.11,40.12,40.11,40.12,10200.0,30.5321,30.5397,30.5321,30.5397,10200.0
2014-01-24 11:55:00,40.11,40.14,40.1,40.13,12500.0,30.5321,30.5549,30.5244,30.5473,12500.0
2014-01-24 12:00:00,40.13,40.13,40.04,40.04,44400.0,30.5473,30.5473,30.4788,30.4788,44400.0
2014-01-24 12:05:00,40.04,40.09,40.04,40.04,48900.0,30.4788,30.5168,30.4788,30.4788,48900.0
2014-01-24 12:10:00,40.04,40.05,40.02,40.05,15000.0,30.4788,30.4864,30.4635,30.4864,15000.0
2014-01-24 12:15:00,40.05,40.06,39.98,39.98,26600.0,30.4864,30.494,30.4331,30.4331,26600.0
2014-01-24 12:20:00,39.97,39.99,39.94,39.94,16100.0,30.4255,30.4407,30.4027,30.4027,16100.0
2014-01-24 12:25:00,39.96,40.0,39.93,39.94,14900.0,30.4179,30.4483,30.395,30.4027,14900.0
2014-01-24 12:30:00,39.95,39.96,39.9,39.91,7500.0,30.4103,30.4179,30.3722,30.3798,7500.0
2014-01-24 12:35:00,39.92,39.93,39.89,39.93,18400.0,30.3874,30.395,30.3646,30.395,18400.0
2014-01-24 12:40:00,39.92,39.93,39.86,39.86,49500.0,30.3874,30.395,30.3418,30.3418,49500.0
2014-01-24 12:45:00,39.85,39.89,39.83,39.86,11800.0,30.3341,30.3646,30.3189,30.3418,11800.0
2014-01-24 12:50:00,39.86,39.9,39.86,39.89,5300.0,30.3418,30.3722,30.3418,30.3646,5300.0
2014-01-24 12:55:00,39.89,39.9,39.85,39.87,23300.0,30.3646,30.3722,30.3341,30.3494,23300.0
2014-01-24 13:00:00,39.87,39.87,39.84,39.85,17700.0,30.3494,30.3494,30.3265,30.3341,17700.0
2014-01-24 13:05:00,39.84,39.87,39.84,39.87,8600.0,30.3265,30.3494,30.3265,30.3494,8600.0
2014-01-24 13:10:00,39.87,39.88,39.86,39.88,19500.0,30.3494,30.357,30.3418,30.357,19500.0
2014-01-24 13:15:00,39.88,39.89,39.84,39.84,5100.0,30.357,30.3646,30.3265,30.3265,5100.0
2014-01-24 13:20:00,39.83,39.84,39.76,39.79,11200.0,30.3189,30.3265,30.2656,30.2885,11200.0
2014-01-24 13:25:00,39.8,39.82,39.8,39.8,4400.0,30.2961,30.3113,30.2961,30.2961,4400.0
2014-01-24 13:30:00,39.81,39.82,39.81,39.81,3500.0,30.3037,30.3113,30.3037,30.3037,3500.0
2014-01-24 13:35:00,39.8,39.86,39.8,39.84,12200.0,30.2961,30.3418,30.2961,30.3265,12200.0
2014-01-24 13:40:00,39.85,39.87,39.82,39.84,6700.0,30.3341,30.3494,30.3113,30.3265,6700.0
2014-01-24 13:45:00,39.84,39.9,39.84,39.9,28300.0,30.3265,30.3722,30.3265,30.3722,28300.0
2014-01-24 13:50:00,39.91,39.93,39.91,39.93,16000.0,30.3798,30.395,30.3798,30.395,16000.0
2014-01-24 13:55:00,39.94,39.94,39.87,39.89,11000.0,30.4027,30.4027,30.3494,30.3646,11000.0
2014-01-24 14:00:00,39.89,39.89,39.84,39.87,17800.0,30.3646,30.3646,30.3265,30.3494,17800.0
2014-01-24 14:05:00,39.88,39.9,39.85,39.86,7200.0,30.357,30.3722,30.3341,30.3418,7200.0
2014-01-24 14:10:00,39.87,39.87,39.83,39.83,14100.0,30.3494,30.3494,30.3189,30.3189,14100.0
2014-01-24 14:15:00,39.83,39.85,39.83,39.84,8000.0,30.3189,30.3341,30.3189,30.3265,8000.0
2014-01-24 14:20:00,39.83,39.84,39.79,39.82,70900.0,30.3189,30.3265,30.2885,30.3113,70900.0
2014-01-24 14:25:00,39.82,39.83,39.79,39.8,11300.0,30.3113,30.3189,30.2885,30.2961,11300.0
2014-01-24 14:30:00,39.79,39.82,39.78,39.8,19500.0,30.2885,30.3113,30.2809,30.2961,19500.0
2014-01-24 14:35:00,39.81,39.81,39.77,39.8,15800.0,30.3037,30.3037,30.2732,30.2961,15800.0
2014-01-24 14:40:00,39.8,39.81,39.76,39.78,154000.0,30.2961,30.3037,30.2656,30.2809,154000.0
2014-01-24 14:45:00,39.79,39.79,39.74,39.75,51200.0,30.2885,30.2885,30.2504,30.258,51200.0
2014-01-24 14:50:00,39.74,39.76,39.74,39.74,72100.0,30.2504,30.2656,30.2504,30.2504,72100.0
2014-01-24 14:55:00,39.75,39.77,39.74,39.76,32100.0,30.258,30.2732,30.2504,30.2656,32100.0
2014-01-24 15:00:00,39.76,39.77,39.74,39.77,10500.0,30.2656,30.2732,30.2504,30.2732,10500.0
2014-01-24 15:05:00,39.77,39.79,39.77,39.77,14000.0,30.2732,30.2885,30.2732,30.2732,14000.0
2014-01-24 15:10:00,39.78,39.78,39.73,39.75,56700.0,30.2809,30.2809,30.2428,30.258,56700.0
2014-01-24 15:15:00,39.75,39.76,39.72,39.76,67300.0,30.258,30.2656,30.2352,30.2656,67300.0
2014-01-24 15:20:00,39.76,39.78,39.74,39.76,23300.0,30.2656,30.2809,30.2504,30.2656,23300.0
2014-01-24 15:25:00,39.77,39.79,39.77,39.78,11000.0,30.2732,30.2885,30.2732,30.2809,11000.0
2014-01-24 15:30:00,39.79,39.84,39.77,39.84,22000.0,30.2885,30.3265,30.2732,30.3265,22000.0
2014-01-24 15:35:00,39.85,39.88,39.83,39.83,30100.0,30.3341,30.357,30.3189,30.3189,30100.0
2014-01-24 15:40:00,39.83,39.85,39.83,39.84,12400.0,30.3189,30.3341,30.3189,30.3265,12400.0
2014-01-24 15:45:00,39.84,39.84,39.82,39.84,20600.0,30.3265,30.3265,30.3113,30.3265,20600.0
2014-01-24 15:50:00,39.83,39.88,39.81,39.88,43800.0,30.3189,30.357,30.3037,30.357,43800.0
2014-01-24 15:55:00,39.87,39.87,39.83,39.83,60600.0,30.3494,30.3494,30.3189,30.3189,60600.0
2014-01-27 09:30:00,39.85,39.91,39.83,39.83,117800.0,30.3341,30.3798,30.3189,30.3189,117800.0
2014-01-27 09:35:00,39.83,39.99,39.83,39.98,47100.0,30.3189,30.4407,30.3189,30.4331,47100.0
2014-01-27 09:40:00,39.96,40.04,39.96,39.97,46000.0,30.4179,30.4788,30.4179,30.4255,46000.0
2014-01-27 09:45:00,39.96,39.96,39.82,39.83,65800.0,30.4179,30.4179,30.3113,30.3189,65800.0
2014-01-27 09:50:00,39.82,39.85,39.77,39.79,44100.0,30.3113,30.3341,30.2732,30.2885,44100.0
2014-01-27 09:55:00,39.78,39.9,39.75,39.87,57600.0,30.2809,30.3722,30.258,30.3494,57600.0
2014-01-27 10:00:00,39.87,39.97,39.84,39.86,37200.0,30.3494,30.4255,30.3265,30.3418,37200.0
2014-01-27 10:05:00,39.89,39.96,39.88,39.93,51900.0,30.3646,30.4179,30.357,30.395,51900.0
2014-01-27 10:10:00,39.93,39.99,39.92,39.93,52500.0,30.395,30.4407,30.3874,30.395,52500.0
2014-01-27 10:15:00,39.93,39.98,39.89,39.9,58300.0,30.395,30.4331,30.3646,30.3722,58300.0
2014-01-27 10:20:00,39.89,39.93,39.87,39.89,80000.0,30.3646,30.395,30.3494,30.3646,80000.0
2014-01-27 10:25:00,39.88,39.9,39.8,39.82,46400.0,30.357,30.3722,30.2961,30.3113,46400.0
2014-01-27 10:30:00,39.82,39.91,39.82,39.88,49900.0,30.3113,30.3798,30.3113,30.357,49900.0
2014-01-27 10:35:00,39.87,39.9,39.79,39.81,73700.0,30.3494,30.3722,30.2885,30.3037,73700.0
2014-01-27 10:40:00,39.8,39.88,39.8,39.84,130200.0,30.2961,30.357,30.2961,30.3265,130200.0
2014-01-27 10:45:00,39.83,39.85,39.81,39.81,38100.0,30.3189,30.3341,30.3037,30.3037,38100.0
2014-01-27 10:50:00,39.81,39.84,39.75,39.77,38900.0,30.3037,30.3265,30.258,30.2732,38900.0
2014-01-27 10:55:00,39.77,39.82,39.71,39.71,61400.0,30.2732,30.3113,30.2276,30.2276,61400.0
2014-01-27 11:00:00,39.71,39.75,39.67,39.68,46900.0,30.2276,30.258,30.1971,30.2047,46900.0
2014-01-27 11:05:00,39.69,39.74,39.68,39.7,82000.0,30.2123,30.2504,30.2047,30.22,82000.0
2014-01-27 11:10:00,39.7,39.71,39.63,39.68,98000.0,30.22,30.2276,30.1667,30.2047,98000.0
2014-01-27 11:15:00,39.68,39.71,39.66,39.68,43400.0,30.2047,30.2276,30.1895,30.2047,43400.0
2014-01-27 11:20:00,39.68,39.72,39.66,39.72,59300.0,30.2047,30.2352,30.1895,30.2352,59300.0
2014-01-27 11:25:00,39.72,39.73,39.68,39.69,65100.0,30.2352,30.2428,30.2047,30.2123,65100.0
2014-01-27 11:30:00,39.69,39.69,39.63,39.64,122800.0,30.2123,30.2123,30.1667,30.1743,122800.0
2014-01-27 11:35:00,39.65,39.65,39.55,39.58,73800.0,30.1819,30.1819,30.1058,30.1286,73800.0
2014-01-27 11:40:00,39.58,39.59,39.55,39.56,106900.0,30.1286,30.1362,30.1058,30.1134,106900.0
2014-01-27 11:45:00,39.56,39.57,39.53,39.55,35400.0,30.1134,30.121,30.0906,30.1058,35400.0
2014-01-27 11:50:00,39.55,39.55,39.47,39.48,128000.0,30.1058,30.1058,30.0449,30.0525,128000.0
2014-01-27 11:55:00,39.48,39.49,39.43,39.46,82200.0,30.0525,30.0601,30.0144,30.0373,82200.0
2014-01-27 12:00:00,39.46,39.48,39.44,39.46,67300.0,30.0373,30.0525,30.022,30.0373,67300.0
2014-01-27 12:05:00,39.46,39.47,39.43,39.46,33000.0,30.0373,30.0449,30.0144,30.0373,33000.0
2014-01-27 12:10:00,39.45,39.45,39.41,39.43,18600.0,30.0297,30.0297,29.9992,30.0144,18600.0
2014-01-27 12:15:00,39.44,39.44,39.37,39.37,84500.0,30.022,30.022,29.9688,29.9688,84500.0
2014-01-27 12:20:00,39.37,39.38,39.3,39.37,62100.0,29.9688,29.9764,29.9155,29.9688,62100.0
2014-01-27 12:25:00,39.37,39.42,39.35,39.4,24500.0,29.9688,30.0068,29.9535,29.9916,24500.0
2014-01-27 12:30:00,39.39,39.4,39.36,39.39,22000.0,29.984,29.9916,29.9612,29.984,22000.0
2014-01-27 12:35:00,39.39,39.42,39.35,39.41,61500.0,29.984,30.0068,29.9535,29.9992,61500.0
2014-01-27 12:40:00,39.4,39.47,39.39,39.47,42000.0,29.9916,30.0449,29.984,30.0449,42000.0
2014-01-27 12:45:00,39.46,39.55,39.43,39.53,74200.0,30.0373,30.1058,30.0144,30.0906,74200.0
2014-01-27 12:50:00,39.53,39.55,39.51,39.51,26000.0,30.0906,30.1058,30.0753,30.0753,26000.0
2014-01-27 12:55:00,39.5,39.51,39.44,39.45,68000.0,30.0677,30.0753,30.022,30.0297,68000.0
2014-01-27 13:00:00,39.45,39.49,39.42,39.49,28000.0,30.0297,30.0601,30.0068,30.0601,28000.0
2014-01-27 13:05:00,39.48,39.53,39.47,39.49,27300.0,30.0525,30.0906,30.0449,30.0601,27300.0
2014-01-27 13:10:00,39.5,39.54,39.48,39.51,44600.0,30.0677,30.0982,30.0525,30.0753,44600.0
2014-01-27 13:15:00,39.5,39.54,39.5,39.52,21700.0,30.0677,30.0982,30.0677,30.0829,21700.0
2014-01-27 13:20:00,39.53,39.54,39.48,39.48,31800.0,30.0906,30.0982,30.0525,30.0525,31800.0
2014-01-27 13:25:00,39.48,39.51,39.46,39.48,35700.0,30.0525,30.0753,30.0373,30.0525,35700.0
2014-01-27 13:30:00,39.49,39.49,39.47,39.48,25100.0,30.0601,30.0601,30.0449,30.0525,25100.0
2014-01-27 13:35:00,39.48,39.54,39.48,39.53,10700.0,30.0525,30.0982,30.0525,30.0906,10700.0
2014-01-27 13:40:00,39.52,39.61,39.49,39.6,40200.0,30.0829,30.1515,30.0601,30.1438,40200.0
2014-01-27 13:45:00,39.6,39.62,39.58,39.6,39500.0,30.1438,30.1591,30.1286,30.1438,39500.0
2014-01-27 13:50:00,39.6,39.6,39.55,39.58,22100.0,30.1438,30.1438,30.1058,30.1286,22100.0
2014-01-27 13:55:00,39.58,39.6,39.54,39.55,20400.0,30.1286,30.1438,30.0982,30.1058,20400.0
2014-01-27 14:00:00,39.55,39.58,39.51,39.52,74000.0,30.1058,30.1286,30.0753,30.0829,74000.0
2014-01-27 14:05:00,39.52,39.55,39.51,39.51,42500.0,30.0829,30.1058,30.0753,30.0753,42500.0
2014-01-27 14:10:00,39.51,39.57,39.51,39.57,14900.0,30.0753,30.121,30.0753,30.121,14900.0
2014-01-27 14:15:00,39.57,39.57,39.51,39.51,45800.0,30.121,30.121,30.0753,30.0753,45800.0
2014-01-27 14:20:00,39.52,39.54,39.5,39.5,20000.0,30.0829,30.0982,30.0677,30.0677,20000.0
2014-01-27 14:25:00,39.5,39.53,39.48,39.52,26800.0,30.0677,30.0906,30.0525,30.0829,26800.0
2014-01-27 14:30:00,39.52,39.54,39.51,39.54,17100.0,30.0829,30.0982,30.0753,30.0982,17100.0
2014-01-27 14:35:00,39.54,39.61,39.54,39.61,35900.0,30.0982,30.1515,30.0982,30.1515,35900.0
2014-01-27 14:40:00,39.61,39.62,39.58,39.59,81000.0,30.1515,30.1591,30.1286,30.1362,81000.0
2014-01-27 14:45:00,39.59,39.59,39.56,39.58,46600.0,30.1362,30.1362,30.1134,30.1286,46600.0
2014-01-27 14:50:00,39.58,39.59,39.55,39.55,38400.0,30.1286,30.1362,30.1058,30.1058,38400.0
2014-01-27 14:55:00,39.55,39.59,39.55,39.59,39500.0,30.1058,30.1362,30.1058,30.1362,39500.0
2014-01-27 15:00:00,39.58,39.58,39.51,39.51,56600.0,30.1286,30.1286,30.0753,30.0753,56600.0
2014-01-27 15:05:00,39.51,39.53,39.49,39.53,48600.0,30.0753,30.0906,30.0601,30.0906,48600.0
2014-01-27 15:10:00,39.52,39.55,39.5,39.55,50300.0,30.0829,30.1058,30.0677,30.1058,50300.0
2014-01-27 15:15:00,39.54,39.56,39.53,39.53,10900.0,30.0982,30.1134,30.0906,30.0906,10900.0
2014-01-27 15:20:00,39.52,39.53,39.47,39.47,65600.0,30.0829,30.0906,30.0449,30.0449,65600.0
2014-01-27 15:25:00,39.47,39.48,39.46,39.47,24300.0,30.0449,30.0525,30.0373,30.0449,24300.0
2014-01-27 15:30:00,39.48,39.5,39.42,39.42,83600.0,30.0525,30.0677,30.0068,30.0068,83600.0
2014-01-27 15:35:00,39.41,39.45,39.4,39.44,87400.0,29.9992,30.0297,29.9916,30.022,87400.0
2014-01-27 15:40:00,39.45,39.45,39.4,39.41,80900.0,30.0297,30.0297,29.9916,29.9992,80900.0
2014-01-27 15:45:00,39.41,39.42,39.39,39.4,87800.0,29.9992,30.0068,29.984,29.9916,87800.0
2014-01-27 15:50:00,39.41,39.43,39.35,39.36,75900.0,29.9992,30.0144,29.9535,29.9612,75900.0
2014-01-27 15:55:00,39.36,39.36,39.25,39.25,180900.0,29.9612,29.9612,29.8774,29.8774,180900.0
2014-01-28 09:30:00,39.32,39.4,39.18,39.28,43300.0,29.9307,29.9916,29.8241,29.9003,43300.0
2014-01-28 09:35:00,39.25,39.25,39.12,39.19,51300.0,29.8774,29.8774,29.7785,29.8317,51300.0
2014-01-28 09:40:00,39.19,39.3,39.17,39.25,22200.0,29.8317,29.9155,29.8165,29.8774,22200.0
2014-01-28 09:45:00,39.23,39.28,39.22,39.28,22100.0,29.8622,29.9003,29.8546,29.9003,22100.0
2014-01-28 09:50:00,39.27,39.37,39.24,39.37,47200.0,29.8926,29.9688,29.8698,29.9688,47200.0
2014-01-28 09:55:00,39.37,39.41,39.36,39.38,23000.0,29.9688,29.9992,29.9612,29.9764,23000.0
2014-01-28 10:00:00,39.4,39.55,39.39,39.53,111800.0,29.9916,30.1058,29.984,30.0906,111800.0
2014-01-28 10:05:00,39.54,39.61,39.46,39.61,377600.0,30.0982,30.1515,30.0373,30.1515,377600.0
2014-01-28 10:10:00,39.61,39.61,39.49,39.51,31400.0,30.1515,30.1515,30.0601,30.0753,31400.0
2014-01-28 10:15:00,39.5,39.51,39.48,39.49,37800.0,30.0677,30.0753,30.0525,30.0601,37800.0
2014-01-28 10:20:00,39.48,39.48,39.45,39.45,30400.0,30.0525,30.0525,30.0297,30.0297,30400.0
2014-01-28 10:25:00,39.45,39.45,39.35,39.4,62600.0,30.0297,30.0297,29.9535,29.9916,62600.0
2014-01-28 10:30:00,39.39,39.42,39.37,39.42,37400.0,29.984,30.0068,29.9688,30.0068,37400.0
2014-01-28 10:35:00,39.43,39.51,39.43,39.5,75300.0,30.0144,30.0753,30.0144,30.0677,75300.0
2014-01-28 10:40:00,39.5,39.5,39.45,39.46,25200.0,30.0677,30.0677,30.0297,30.0373,25200.0
2014-01-28 10:45:00,39.46,39.48,39.43,39.44,24700.0,30.0373,30.0525,30.0144,30.022,24700.0
2014-01-28 10:50:00,39.44,39.44,39.39,39.41,35800.0,30.022,30.022,29.984,29.9992,35800.0
2014-01-28 10:55:00,39.42,39.43,39.39,39.39,40800.0,30.0068,30.0144,29.984,29.984,40800.0
2014-01-28 11:00:00,39.4,39.44,39.39,39.42,28000.0,29.9916,30.022,29.984,30.0068,28000.0
2014-01-28 11:05:00,39.41,39.42,39.36,39.37,12200.0,29.9992,30.0068,29.9612,29.9688,12200.0
2014-01-28 11:10:00,39.35,39.38,39.34,39.35,12100.0,29.9535,29.9764,29.9459,29.9535,12100.0
2014-01-28 11:15:00,39.35,39.35,39.26,39.28,13400.0,29.9535,29.9535,29.885,29.9003,13400.0
2014-01-28 11:20:00,39.28,39.29,39.24,39.25,35800.0,29.9003,29.9079,29.8698,29.8774,35800.0
2014-01-28 11:25:00,39.25,39.27,39.23,39.23,40800.0,29.8774,29.8926,29.8622,29.8622,40800.0
2014-01-28 11:30:00,39.24,39.27,39.23,39.23,20900.0,29.8698,29.8926,29.8622,29.8622,20900.0
2014-01-28 11:35:00,39.23,39.23,39.12,39.14,32900.0,29.8622,29.8622,29.7785,29.7937,32900.0
2014-01-28 11:40:00,39.14,39.18,39.12,39.18,24400.0,29.7937,29.8241,29.7785,29.8241,24400.0
2014-01-28 11:45:00,39.18,39.19,39.12,39.15,57200.0,29.8241,29.8317,29.7785,29.8013,57200.0
2014-01-28 11:50:00,39.14,39.21,39.14,39.19,26400.0,29.7937,29.847,29.7937,29.8317,26400.0
2014-01-28 11:55:00,39.2,39.23,39.19,39.23,19300.0,29.8394,29.8622,29.8317,29.8622,19300.0
2014-01-28 12:00:00,39.22,39.22,39.18,39.19,15700.0,29.8546,29.8546,29.8241,29.8317,15700.0
2014-01-28 12:05:00,39.2,39.26,39.2,39.24,9100.0,29.8394,29.885,29.8394,29.8698,9100.0
2014-01-28 12:10:00,39.23,39.23,39.19,39.21,22700.0,29.8622,29.8622,29.8317,29.847,22700.0
2014-01-28 12:15:00,39.21,39.22,39.18,39.21,12400.0,29.847,29.8546,29.8241,29.847,12400.0
2014-01-28 12:20:00,39.21,39.22,39.2,39.2,2500.0,29.847,29.8546,29.8394,29.8394,2500.0
2014-01-28 12:25:00,39.2,39.24,39.18,39.24,21400.0,29.8394,29.8698,29.8241,29.8698,21400.0
2014-01-28 12:30:00,39.25,39.28,39.25,39.27,17600.0,29.8774,29.9003,29.8774,29.8926,17600.0
2014-01-28 12:35:00,39.29,39.29,39.24,39.24,10600.0,29.9079,29.9079,29.8698,29.8698,10600.0
2014-01-28 12:40:00,39.24,39.26,39.23,39.25,5500.0,29.8698,29.885,29.8622,29.8774,5500.0
2014-01-28 12:45:00,39.25,39.29,39.24,39.25,34900.0,29.8774,29.9079,29.8698,29.8774,34900.0
2014-01-28 12:50:00,39.25,39.25,39.19,39.21,14900.0,29.8774,29.8774,29.8317,29.847,14900.0
2014-01-28 12:55:00,39.22,39.27,39.22,39.27,9800.0,29.8546,29.8926,29.8546,29.8926,9800.0
2014-01-28 13:00:00,39.28,39.29,39.24,39.25,9900.0,29.9003,29.9079,29.8698,29.8774,9900.0
2014-01-28 13:05:00,39.25,39.25,39.22,39.23,3500.0,29.8774,29.8774,29.8546,29.8622,3500.0
2014-01-28 13:10:00,39.24,39.26,39.24,39.26,6700.0,29.8698,29.885,29.8698,29.885,6700.0
2014-01-28 13:15:00,39.26,39.27,39.26,39.27,4600.0,29.885,29.8926,29.885,29.8926,4600.0
2014-01-28 13:20:00,39.27,39.28,39.22,39.22,17400.0,29.8926,29.9003,29.8546,29.8546,17400.0
2014-01-28 13:25:00,39.22,39.27,39.22,39.25,9200.0,29.8546,29.8926,29.8546,29.8774,9200.0
2014-01-28 13:30:00,39.25,39.27,39.25,39.26,3800.0,29.8774,29.8926,29.8774,29.885,3800.0
2014-01-28 13:35:00,39.27,39.27,39.21,39.23,44000.0,29.8926,29.8926,29.847,29.8622,44000.0
2014-01-28 13:40:00,39.24,39.28,39.24,39.26,10900.0,29.8698,29.9003,29.8698,29.885,10900.0
2014-01-28 13:45:00,39.26,39.26,39.24,39.25,25400.0,29.885,29.885,29.8698,29.8774,25400.0
2014-01-28 13:50:00,39.24,39.26,39.24,39.25,4400.0,29.8698,29.885,29.8698,29.8774,4400.0
2014-01-28 13:55:00,39.23,39.25,39.23,39.24,8600.0,29.8622,29.8774,29.8622,29.8698,8600.0
2014-01-28 14:00:00,39.23,39.25,39.21,39.23,6000.0,29.8622,29.8774,29.847,29.8622,6000.0
2014-01-28 14:05:00,39.24,39.24,39.24,39.24,2400.0,29.8698,29.8698,29.8698,29.8698,2400.0
2014-01-28 14:10:00,39.24,39.24,39.23,39.23,4600.0,29.8698,29.8698,29.8622,29.8622,4600.0
2014-01-28 14:15:00,39.22,39.25,39.22,39.24,4800.0,29.8546,29.8774,29.8546,29.8698,4800.0
2014-01-28 14:20:00,39.23,39.24,39.21,39.24,20100.0,29.8622,29.8698,29.847,29.8698,20100.0
2014-01-28 14:25:00,39.25,39.26,39.21,39.24,44000.0,29.8774,29.885,29.847,29.8698,44000.0
2014-01-28 14:30:00,39.24,39.25,39.23,39.25,14200.0,29.8698,29.8774,29.8622,29.8774,14200.0
2014-01-28 14:35:00,39.25,39.28,39.25,39.26,5000.0,29.8774,29.9003,29.8774,29.885,5000.0
2014-01-28 14:40:00,39.27,39.28,39.23,39.25,14100.0,29.8926,29.9003,29.8622,29.8774,14100.0
2014-01-28 14:45:00,39.26,39.27,39.24,39.24,4500.0,29.885,29.8926,29.8698,29.8698,4500.0
2014-01-28 14:50:00,39.24,39.32,39.24,39.26,89500.0,29.8698,29.9307,29.8698,29.885,89500.0
2014-01-28 14:55:00,39.26,39.28,39.26,39.28,6100.0,29.885,29.9003,29.885,29.9003,6100.0
2014-01-28 15:00:00,39.28,39.3,39.25,39.25,16900.0,29.9003,29.9155,29.8774,29.8774,16900.0
2014-01-28 15:05:00,39.24,39.28,39.24,39.28,78000.0,29.8698,29.9003,29.8698,29.9003,78000.0
2014-01-28 15:10:00,39.27,39.3,39.27,39.3,11300.0,29.8926,29.9155,29.8926,29.9155,11300.0
2014-01-28 15:15:00,39.29,39.31,39.27,39.29,37300.0,29.9079,29.9231,29.8926,29.9079,37300.0
2014-01-28 15:20:00,39.29,39.3,39.28,39.3,64500.0,29.9079,29.9155,29.9003,29.9155,64500.0
2014-01-28 15:25:00,39.3,39.31,39.29,39.3,18100.0,29.9155,29.9231,29.9079,29.9155,18100.0
2014-01-28 15:30:00,39.3,39.32,39.29,39.31,39800.0,29.9155,29.9307,29.9079,29.9231,39800.0
2014-01-28 15:35:00,39.31,39.33,39.3,39.32,14000.0,29.9231,29.9383,29.9155,29.9307,14000.0
2014-01-28 15:40:00,39.32,39.33,39.29,39.31,41500.0,29.9307,29.9383,29.9079,29.9231,41500.0
2014-01-28 15:45:00,39.32,39.32,39.26,39.26,89000.0,29.9307,29.9307,29.885,29.885,89000.0
2014-01-28 15:50:00,39.27,39.29,39.22,39.24,40400.0,29.8926,29.9079,29.8546,29.8698,40400.0
2014-01-28 15:55:00,39.24,39.31,39.23,39.31,116300.0,29.8698,29.9231,29.8622,29.9231,116300.0
2014-01-29 09:30:00,38.99,39.08,38.91,39.06,177400.0,29.6795,29.748,29.6186,29.7328,177400.0
2014-01-29 09:35:00,39.06,39.08,38.97,39.05,50500.0,29.7328,29.748,29.6643,29.7252,50500.0
2014-01-29 09:40:00,39.07,39.1,38.99,39.07,62000.0,29.7404,29.7632,29.6795,29.7404,62000.0
2014-01-29 09:45:00,39.06,39.07,38.94,38.96,74200.0,29.7328,29.7404,29.6414,29.6567,74200.0
2014-01-29 09:50:00,38.96,39.04,38.94,39.03,48400.0,29.6567,29.7176,29.6414,29.71,48400.0
2014-01-29 09:55:00,39.03,39.06,38.97,39.04,55000.0,29.71,29.7328,29.6643,29.7176,55000.0
2014-01-29 10:00:00,39.06,39.1,39.04,39.1,42800.0,29.7328,29.7632,29.7176,29.7632,42800.0
2014-01-29 10:05:00,39.09,39.17,39.08,39.17,59400.0,29.7556,29.8165,29.748,29.8165,59400.0
2014-01-29 10:10:00,39.16,39.17,39.02,39.07,31600.0,29.8089,29.8165,29.7023,29.7404,31600.0
2014-01-29 10:15:00,39.08,39.1,39.03,39.05,15900.0,29.748,29.7632,29.71,29.7252,15900.0
2014-01-29 10:20:00,39.05,39.08,39.01,39.08,20300.0,29.7252,29.748,29.6947,29.748,20300.0
2014-01-29 10:25:00,39.08,39.08,39.0,39.06,107700.0,29.748,29.748,29.6871,29.7328,107700.0
2014-01-29 10:30:00,39.07,39.1,39.02,39.08,43800.0,29.7404,29.7632,29.7023,29.748,43800.0
2014-01-29 10:35:00,39.09,39.09,39.03,39.09,20500.0,29.7556,29.7556,29.71,29.7556,20500.0
2014-01-29 10:40:00,39.09,39.14,39.06,39.14,10900.0,29.7556,29.7937,29.7328,29.7937,10900.0
2014-01-29 10:45:00,39.15,39.15,39.1,39.12,18200.0,29.8013,29.8013,29.7632,29.7785,18200.0
2014-01-29 10:50:00,39.12,39.15,39.11,39.14,5800.0,29.7785,29.8013,29.7708,29.7937,5800.0
2014-01-29 10:55:00,39.13,39.13,39.04,39.07,52300.0,29.7861,29.7861,29.7176,29.7404,52300.0
2014-01-29 11:00:00,39.08,39.12,39.08,39.1,14500.0,29.748,29.7785,29.748,29.7632,14500.0
2014-01-29 11:05:00,39.09,39.1,39.07,39.08,32000.0,29.7556,29.7632,29.7404,29.748,32000.0
2014-01-29 11:10:00,39.08,39.12,39.08,39.12,18900.0,29.748,29.7785,29.748,29.7785,18900.0
2014-01-29 11:15:00,39.13,39.14,39.06,39.1,25300.0,29.7861,29.7937,29.7328,29.7632,25300.0
2014-01-29 11:20:00,39.09,39.12,39.07,39.12,21400.0,29.7556,29.7785,29.7404,29.7785,21400.0
2014-01-29 11:25:00,39.11,39.16,39.11,39.13,32400.0,29.7708,29.8089,29.7708,29.7861,32400.0
2014-01-29 11:30:00,39.13,39.14,39.07,39.08,39300.0,29.7861,29.7937,29.7404,29.748,39300.0
2014-01-29 11:35:00,39.07,39.09,39.05,39.05,31600.0,29.7404,29.7556,29.7252,29.7252,31600.0
2014-01-29 11:40:00,39.05,39.06,39.03,39.03,27000.0,29.7252,29.7328,29.71,29.71,27000.0
2014-01-29 11:45:00,39.03,39.05,39.0,39.05,38200.0,29.71,29.7252,29.6871,29.7252,38200.0
2014-01-29 11:50:00,39.04,39.06,39.04,39.05,5400.0,29.7176,29.7328,29.7176,29.7252,5400.0
2014-01-29 11:55:00,39.05,39.07,39.04,39.07,17700.0,29.7252,29.7404,29.7176,29.7404,17700.0
2014-01-29 12:00:00,39.07,39.07,39.02,39.04,12100.0,29.7404,29.7404,29.7023,29.7176,12100.0
2014-01-29 12:05:00,39.04,39.04,38.98,38.98,13600.0,29.7176,29.7176,29.6719,29.6719,13600.0
2014-01-29 12:10:00,38.99,39.01,38.97,38.97,17700.0,29.6795,29.6947,29.6643,29.6643,17700.0
2014-01-29 12:15:00,38.98,38.98,38.94,38.94,25200.0,29.6719,29.6719,29.6414,29.6414,25200.0
2014-01-29 12:20:00,38.94,38.97,38.94,38.97,2900.0,29.6414,29.6643,29.6414,29.6643,2900.0
2014-01-29 12:25:00,38.98,38.98,38.91,38.91,7500.0,29.6719,29.6719,29.6186,29.6186,7500.0
2014-01-29 12:30:00,38.91,38.91,38.87,38.87,21000.0,29.6186,29.6186,29.5882,29.5882,21000.0
2014-01-29 12:35:00,38.87,38.87,38.79,38.83,45600.0,29.5882,29.5882,29.5273,29.5577,45600.0
2014-01-29 12:40:00,38.83,38.86,38.8,38.82,15100.0,29.5577,29.5805,29.5349,29.5501,15100.0
2014-01-29 12:45:00,38.83,38.87,38.83,38.87,11000.0,29.5577,29.5882,29.5577,29.5882,11000.0
2014-01-29 12:50:00,38.88,38.88,38.85,38.87,3500.0,29.5958,29.5958,29.5729,29.5882,3500.0
2014-01-29 12:55:00,38.87,38.9,38.87,38.89,6500.0,29.5882,29.611,29.5882,29.6034,6500.0
2014-01-29 13:00:00,38.88,38.88,38.84,38.84,6300.0,29.5958,29.5958,29.5653,29.5653,6300.0
2014-01-29 13:05:00,38.83,38.83,38.81,38.83,4000.0,29.5577,29.5577,29.5425,29.5577,4000.0
2014-01-29 13:10:00,38.82,38.84,38.77,38.83,16200.0,29.5501,29.5653,29.512,29.5577,16200.0
2014-01-29 13:15:00,38.82,38.82,38.77,38.77,8600.0,29.5501,29.5501,29.512,29.512,8600.0
2014-01-29 13:20:00,38.78,38.79,38.77,38.79,5600.0,29.5196,29.5273,29.512,29.5273,5600.0
2014-01-29 13:25:00,38.76,38.76,38.7,38.73,67400.0,29.5044,29.5044,29.4588,29.4816,67400.0
2014-01-29 13:30:00,38.73,38.75,38.72,38.75,14400.0,29.4816,29.4968,29.474,29.4968,14400.0
2014-01-29 13:35:00,38.76,38.77,38.73,38.73,25900.0,29.5044,29.512,29.4816,29.4816,25900.0
2014-01-29 13:40:00,38.73,38.73,38.69,38.69,15500.0,29.4816,29.4816,29.4511,29.4511,15500.0
2014-01-29 13:45:00,38.69,38.7,38.67,38.69,11900.0,29.4511,29.4588,29.4359,29.4511,11900.0
2014-01-29 13:50:00,38.69,38.71,38.68,38.7,16900.0,29.4511,29.4664,29.4435,29.4588,16900.0
2014-01-29 13:55:00,38.7,38.72,38.67,38.67,14000.0,29.4588,29.474,29.4359,29.4359,14000.0
2014-01-29 14:00:00,38.68,38.79,38.65,38.75,36000.0,29.4435,29.5273,29.4207,29.4968,36000.0
2014-01-29 14:05:00,38.73,38.77,38.63,38.71,62900.0,29.4816,29.512,29.4055,29.4664,62900.0
2014-01-29 14:10:00,38.7,38.74,38.64,38.7,66200.0,29.4588,29.4892,29.4131,29.4588,66200.0
2014-01-29 14:15:00,38.7,38.7,38.58,38.61,160300.0,29.4588,29.4588,29.3674,29.3902,160300.0
2014-01-29 14:20:00,38.61,38.63,38.58,38.62,34000.0,29.3902,29.4055,29.3674,29.3979,34000.0
2014-01-29 14:25:00,38.62,38.69,38.6,38.67,124000.0,29.3979,29.4511,29.3826,29.4359,124000.0
2014-01-29 14:30:00,38.66,38.76,38.65,38.76,53400.0,29.4283,29.5044,29.4207,29.5044,53400.0
2014-01-29 14:35:00,38.76,38.79,38.73,38.79,53700.0,29.5044,29.5273,29.4816,29.5273,53700.0
2014-01-29 14:40:00,38.79,38.84,38.79,38.83,114700.0,29.5273,29.5653,29.5273,29.5577,114700.0
2014-01-29 14:45:00,38.83,38.84,38.75,38.76,33200.0,29.5577,29.5653,29.4968,29.5044,33200.0
2014-01-29 14:50:00,38.76,38.78,38.7,38.71,34300.0,29.5044,29.5196,29.4588,29.4664,34300.0
2014-01-29 14:55:00,38.7,38.72,38.64,38.67,74100.0,29.4588,29.474,29.4131,29.4359,74100.0
2014-01-29 15:00:00,38.65,38.65,38.6,38.64,128400.0,29.4207,29.4207,29.3826,29.4131,128400.0
2014-01-29 15:05:00,38.63,38.64,38.61,38.64,24900.0,29.4055,29.4131,29.3902,29.4131,24900.0
2014-01-29 15:10:00,38.64,38.64,38.52,38.55,64400.0,29.4131,29.4131,29.3217,29.3446,64400.0
2014-01-29 15:15:00,38.54,38.61,38.51,38.53,43200.0,29.337,29.3902,29.3141,29.3293,43200.0
2014-01-29 15:20:00,38.52,38.59,38.52,38.59,59300.0,29.3217,29.375,29.3217,29.375,59300.0
2014-01-29 15:25:00,38.58,38.63,38.57,38.58,57100.0,29.3674,29.4055,29.3598,29.3674,57100.0
2014-01-29 15:30:00,38.58,38.64,38.57,38.59,116800.0,29.3674,29.4131,29.3598,29.375,116800.0
2014-01-29 15:35:00,38.59,38.65,38.58,38.64,52200.0,29.375,29.4207,29.3674,29.4131,52200.0
2014-01-29 15:40:00,38.63,38.65,38.6,38.64,167200.0,29.4055,29.4207,29.3826,29.4131,167200.0
2014-01-29 15:45:00,38.64,38.67,38.62,38.63,86500.0,29.4131,29.4359,29.3979,29.4055,86500.0
2014-01-29 15:50:00,38.63,38.63,38.59,38.6,90600.0,29.4055,29.4055,29.375,29.3826,90600.0
2014-01-29 15:55:00,38.59,38.62,38.5,38.53,441100.0,29.375,29.3979,29.3065,29.3293,441100.0
2014-01-30 09:30:00,38.79,39.0,38.66,38.84,39100.0,29.5273,29.6871,29.4283,29.5653,39100.0
2014-01-30 09:35:00,38.81,38.84,38.73,38.8,37500.0,29.5425,29.5653,29.4816,29.5349,37500.0
2014-01-30 09:40:00,38.8,38.81,38.62,38.63,20000.0,29.5349,29.5425,29.3979,29.4055,20000.0
2014-01-30 09:45:00,38.63,38.64,38.51,38.59,113300.0,29.4055,29.4131,29.3141,29.375,113300.0
2014-01-30 09:50:00,38.59,38.71,38.59,38.64,32300.0,29.375,29.4664,29.375,29.4131,32300.0
2014-01-30 09:55:00,38.63,38.68,38.63,38.66,13300.0,29.4055,29.4435,29.4055,29.4283,13300.0
2014-01-30 10:00:00,38.66,38.67,38.58,38.64,12400.0,29.4283,29.4359,29.3674,29.4131,12400.0
2014-01-30 10:05:00,38.65,38.66,38.55,38.58,66300.0,29.4207,29.4283,29.3446,29.3674,66300.0
2014-01-30 10:10:00,38.59,38.64,38.58,38.59,17200.0,29.375,29.4131,29.3674,29.375,17200.0
2014-01-30 10:15:00,38.59,38.62,38.54,38.59,23900.0,29.375,29.3979,29.337,29.375,23900.0
2014-01-30 10:20:00,38.59,38.65,38.58,38.63,15100.0,29.375,29.4207,29.3674,29.4055,15100.0
2014-01-30 10:25:00,38.64,38.76,38.64,38.71,19000.0,29.4131,29.5044,29.4131,29.4664,19000.0
2014-01-30 10:30:00,38.72,38.75,38.7,38.73,17200.0,29.474,29.4968,29.4588,29.4816,17200.0
2014-01-30 10:35:00,38.73,38.73,38.7,38.7,5900.0,29.4816,29.4816,29.4588,29.4588,5900.0
2014-01-30 10:40:00,38.71,38.73,38.71,38.73,11200.0,29.4664,29.4816,29.4664,29.4816,11200.0
2014-01-30 10:45:00,38.74,38.76,38.71,38.71,51400.0,29.4892,29.5044,29.4664,29.4664,51400.0
2014-01-30 10:50:00,38.7,38.74,38.69,38.74,28600.0,29.4588,29.4892,29.4511,29.4892,28600.0
2014-01-30 10:55:00,38.73,38.75,38.72,38.73,11900.0,29.4816,29.4968,29.474,29.4816,11900.0
2014-01-30 11:00:00,38.74,38.8,38.73,38.8,6500.0,29.4892,29.5349,29.4816,29.5349,6500.0
2014-01-30 11:05:00,38.79,38.8,38.77,38.8,13400.0,29.5273,29.5349,29.512,29.5349,13400.0
2014-01-30 11:10:00,38.8,38.82,38.79,38.8,13100.0,29.5349,29.5501,29.5273,29.5349,13100.0
2014-01-30 11:15:00,38.8,38.85,38.8,38.84,46700.0,29.5349,29.5729,29.5349,29.5653,46700.0
2014-01-30 11:20:00,38.85,38.91,38.84,38.87,71800.0,29.5729,29.6186,29.5653,29.5882,71800.0
2014-01-30 11:25:00,38.89,38.9,38.87,38.87,9600.0,29.6034,29.611,29.5882,29.5882,9600.0
2014-01-30 11:30:00,38.87,38.92,38.86,38.92,19900.0,29.5882,29.6262,29.5805,29.6262,19900.0
2014-01-30 11:35:00,38.91,38.93,38.9,38.91,29900.0,29.6186,29.6338,29.611,29.6186,29900.0
2014-01-30 11:40:00,38.9,38.95,38.9,38.94,29900.0,29.611,29.6491,29.611,29.6414,29900.0
2014-01-30 11:45:00,38.93,38.96,38.92,38.95,26200.0,29.6338,29.6567,29.6262,29.6491,26200.0
2014-01-30 11:50:00,38.95,39.01,38.94,39.01,26400.0,29.6491,29.6947,29.6414,29.6947,26400.0
2014-01-30 11:55:00,39.01,39.02,38.98,39.0,45700.0,29.6947,29.7023,29.6719,29.6871,45700.0
2014-01-30 12:00:00,39.02,39.02,38.98,39.0,39400.0,29.7023,29.7023,29.6719,29.6871,39400.0
2014-01-30 12:05:00,39.01,39.02,39.0,39.0,7700.0,29.6947,29.7023,29.6871,29.6871,7700.0
2014-01-30 12:10:00,39.01,39.01,39.0,39.01,3700.0,29.6947,29.6947,29.6871,29.6947,3700.0
2014-01-30 12:15:00,39.01,39.01,38.95,38.95,3200.0,29.6947,29.6947,29.6491,29.6491,3200.0
2014-01-30 12:20:00,38.96,39.01,38.96,39.01,34500.0,29.6567,29.6947,29.6567,29.6947,34500.0
2014-01-30 12:25:00,39.0,39.0,38.97,38.98,5500.0,29.6871,29.6871,29.6643,29.6719,5500.0
2014-01-30 12:30:00,38.98,38.99,38.95,38.96,12600.0,29.6719,29.6795,29.6491,29.6567,12600.0
2014-01-30 12:35:00,38.95,38.99,38.95,38.98,5900.0,29.6491,29.6795,29.6491,29.6719,5900.0
2014-01-30 12:40:00,39.0,39.01,38.99,39.0,28500.0,29.6871,29.6947,29.6795,29.6871,28500.0
2014-01-30 12:45:00,39.01,39.04,39.01,39.03,43000.0,29.6947,29.7176,29.6947,29.71,43000.0
2014-01-30 12:50:00,39.04,39.04,39.02,39.02,15100.0,29.7176,29.7176,29.7023,29.7023,15100.0
2014-01-30 12:55:00,39.02,39.04,39.01,39.01,8700.0,29.7023,29.7176,29.6947,29.6947,8700.0
2014-01-30 13:00:00,39.0,39.01,38.97,38.98,12200.0,29.6871,29.6947,29.6643,29.6719,12200.0
2014-01-30 13:05:00,38.98,39.0,38.97,38.98,29500.0,29.6719,29.6871,29.6643,29.6719,29500.0
2014-01-30 13:10:00,38.97,38.98,38.92,38.93,71800.0,29.6643,29.6719,29.6262,29.6338,71800.0
2014-01-30 13:15:00,38.93,38.99,38.93,38.98,8300.0,29.6338,29.6795,29.6338,29.6719,8300.0
2014-01-30 13:20:00,38.99,39.01,38.97,39.0,84200.0,29.6795,29.6947,29.6643,29.6871,84200.0
2014-01-30 13:25:00,39.0,39.03,39.0,39.03,5300.0,29.6871,29.71,29.6871,29.71,5300.0
2014-01-30 13:30:00,39.04,39.09,39.04,39.07,83100.0,29.7176,29.7556,29.7176,29.7404,83100.0
2014-01-30 13:35:00,39.07,39.07,39.05,39.05,6200.0,29.7404,29.7404,29.7252,29.7252,6200.0
2014-01-30 13:40:00,39.05,39.09,39.04,39.09,39700.0,29.7252,29.7556,29.7176,29.7556,39700.0
2014-01-30 13:45:00,39.1,39.11,39.1,39.1,21600.0,29.7632,29.7708,29.7632,29.7632,21600.0
2014-01-30 13:50:00,39.1,39.12,39.08,39.08,34800.0,29.7632,29.7785,29.748,29.748,34800.0
2014-01-30 13:55:00,39.09,39.09,39.05,39.08,16400.0,29.7556,29.7556,29.7252,29.748,16400.0
2014-01-30 14:00:00,39.08,39.08,39.04,39.04,8900.0,29.748,29.748,29.7176,29.7176,8900.0
2014-01-30 14:05:00,39.04,39.05,39.01,39.01,9500.0,29.7176,29.7252,29.6947,29.6947,9500.0
2014-01-30 14:10:00,39.01,39.03,39.0,39.0,18300.0,29.6947,29.71,29.6871,29.6871,18300.0
2014-01-30 14:15:00,39.0,39.03,38.99,39.02,8800.0,29.6871,29.71,29.6795,29.7023,8800.0
2014-01-30 14:20:00,39.02,39.05,39.01,39.04,19300.0,29.7023,29.7252,29.6947,29.7176,19300.0
2014-01-30 14:25:00,39.04,39.08,39.03,39.07,53400.0,29.7176,29.748,29.71,29.7404,53400.0
2014-01-30 14:30:00,39.08,39.12,39.08,39.09,29600.0,29.748,29.7785,29.748,29.7556,29600.0
2014-01-30 14:35:00,39.08,39.11,39.08,39.1,15200.0,29.748,29.7708,29.748,29.7632,15200.0
2014-01-30 14:40:00,39.11,39.13,39.11,39.13,11000.0,29.7708,29.7861,29.7708,29.7861,11000.0
2014-01-30 14:45:00,39.11,39.12,39.06,39.08,34900.0,29.7708,29.7785,29.7328,29.748,34900.0
2014-01-30 14:50:00,39.07,39.1,39.07,39.08,19200.0,29.7404,29.7632,29.7404,29.748,19200.0
2014-01-30 14:55:00,39.08,39.08,39.05,39.06,12700.0,29.748,29.748,29.7252,29.7328,12700.0
2014-01-30 15:00:00,39.07,39.1,39.07,39.08,7500.0,29.7404,29.7632,29.7404,29.748,7500.0
2014-01-30 15:05:00,39.09,39.1,39.07,39.08,7200.0,29.7556,29.7632,29.7404,29.748,7200.0
2014-01-30 15:10:00,39.09,39.12,39.09,39.11,15400.0,29.7556,29.7785,29.7556,29.7708,15400.0
2014-01-30 15:15:00,39.12,39.14,39.12,39.13,9600.0,29.7785,29.7937,29.7785,29.7861,9600.0
2014-01-30 15:20:00,39.12,39.14,39.11,39.14,20400.0,29.7785,29.7937,29.7708,29.7937,20400.0
2014-01-30 15:25:00,39.14,39.15,39.13,39.13,28600.0,29.7937,29.8013,29.7861,29.7861,28600.0
2014-01-30 15:30:00,39.14,39.14,39.1,39.1,41500.0,29.7937,29.7937,29.7632,29.7632,41500.0
2014-01-30 15:35:00,39.1,39.11,39.08,39.09,47200.0,29.7632,29.7708,29.748,29.7556,47200.0
2014-01-30 15:40:00,39.09,39.11,39.09,39.1,83200.0,29.7556,29.7708,29.7556,29.7632,83200.0
2014-01-30 15:45:00,39.11,39.13,39.07,39.08,55500.0,29.7708,29.7861,29.7404,29.748,55500.0
2014-01-30 15:50:00,39.08,39.09,39.05,39.09,34400.0,29.748,29.7556,29.7252,29.7556,34400.0
2014-01-30 15:55:00,39.08,39.08,38.96,38.97,358200.0,29.748,29.748,29.6567,29.6643,358200.0
2014-01-31 09:30:00,38.42,38.62,38.35,38.42,80000.0,29.2456,29.3979,29.1923,29.2456,80000.0
2014-01-31 09:35:00,38.43,38.43,38.32,38.4,86900.0,29.2532,29.2532,29.1695,29.2304,86900.0
2014-01-31 09:40:00,38.39,38.48,38.36,38.48,54200.0,29.2228,29.2913,29.1999,29.2913,54200.0
2014-01-31 09:45:00,38.52,38.52,38.45,38.51,80100.0,29.3217,29.3217,29.2685,29.3141,80100.0
2014-01-31 09:50:00,38.53,38.63,38.52,38.57,34700.0,29.3293,29.4055,29.3217,29.3598,34700.0
2014-01-31 09:55:00,38.54,38.6,38.54,38.56,11700.0,29.337,29.3826,29.337,29.3522,11700.0
2014-01-31 10:00:00,38.56,38.64,38.56,38.59,21200.0,29.3522,29.4131,29.3522,29.375,21200.0
2014-01-31 10:05:00,38.58,38.61,38.54,38.6,74300.0,29.3674,29.3902,29.337,29.3826,74300.0
2014-01-31 10:10:00,38.6,38.62,38.59,38.6,14600.0,29.3826,29.3979,29.375,29.3826,14600.0
2014-01-31 10:15:00,38.59,38.59,38.49,38.56,50900.0,29.375,29.375,29.2989,29.3522,50900.0
2014-01-31 10:20:00,38.56,38.56,38.51,38.54,22700.0,29.3522,29.3522,29.3141,29.337,22700.0
2014-01-31 10:25:00,38.53,38.53,38.48,38.5,12400.0,29.3293,29.3293,29.2913,29.3065,12400.0
2014-01-31 10:30:00,38.5,38.54,38.5,38.51,10000.0,29.3065,29.337,29.3065,29.3141,10000.0
2014-01-31 10:35:00,38.51,38.55,38.5,38.53,13800.0,29.3141,29.3446,29.3065,29.3293,13800.0
2014-01-31 10:40:00,38.53,38.56,38.49,38.49,18900.0,29.3293,29.3522,29.2989,29.2989,18900.0
2014-01-31 10:45:00,38.51,38.62,38.5,38.62,25800.0,29.3141,29.3979,29.3065,29.3979,25800.0
2014-01-31 10:50:00,38.61,38.64,38.54,38.55,55300.0,29.3902,29.4131,29.337,29.3446,55300.0
2014-01-31 10:55:00,38.56,38.6,38.55,38.59,40000.0,29.3522,29.3826,29.3446,29.375,40000.0
2014-01-31 11:00:00,38.59,38.68,38.59,38.68,61800.0,29.375,29.4435,29.375,29.4435,61800.0
2014-01-31 11:05:00,38.68,38.77,38.68,38.77,45200.0,29.4435,29.512,29.4435,29.512,45200.0
2014-01-31 11:10:00,38.76,38.77,38.67,38.7,25900.0,29.5044,29.512,29.4359,29.4588,25900.0
2014-01-31 11:15:00,38.71,38.75,38.61,38.61,16300.0,29.4664,29.4968,29.3902,29.3902,16300.0
2014-01-31 11:20:00,38.61,38.67,38.61,38.67,12400.0,29.3902,29.4359,29.3902,29.4359,12400.0
2014-01-31 11:25:00,38.67,38.68,38.65,38.68,14900.0,29.4359,29.4435,29.4207,29.4435,14900.0
2014-01-31 11:30:00,38.67,38.69,38.64,38.65,44600.0,29.4359,29.4511,29.4131,29.4207,44600.0
2014-01-31 11:35:00,38.65,38.65,38.6,38.62,25300.0,29.4207,29.4207,29.3826,29.3979,25300.0
2014-01-31 11:40:00,38.63,38.63,38.59,38.63,24800.0,29.4055,29.4055,29.375,29.4055,24800.0
2014-01-31 11:45:00,38.64,38.66,38.59,38.6,71600.0,29.4131,29.4283,29.375,29.3826,71600.0
2014-01-31 11:50:00,38.59,38.6,38.58,38.6,19500.0,29.375,29.3826,29.3674,29.3826,19500.0
2014-01-31 11:55:00,38.59,38.63,38.58,38.62,44800.0,29.375,29.4055,29.3674,29.3979,44800.0
2014-01-31 12:00:00,38.63,38.65,38.61,38.62,17500.0,29.4055,29.4207,29.3902,29.3979,17500.0
2014-01-31 12:05:00,38.62,38.65,38.61,38.63,22200.0,29.3979,29.4207,29.3902,29.4055,22200.0
2014-01-31 12:10:00,38.63,38.65,38.57,38.58,17500.0,29.4055,29.4207,29.3598,29.3674,17500.0
2014-01-31 12:15:00,38.58,38.6,38.57,38.59,7200.0,29.3674,29.3826,29.3598,29.375,7200.0
2014-01-31 12:20:00,38.59,38.59,38.57,38.57,6700.0,29.375,29.375,29.3598,29.3598,6700.0
2014-01-31 12:25:00,38.57,38.58,38.57,38.57,22300.0,29.3598,29.3674,29.3598,29.3598,22300.0
2014-01-31 12:30:00,38.57,38.57,38.5,38.52,28100.0,29.3598,29.3598,29.3065,29.3217,28100.0
2014-01-31 12:35:00,38.51,38.55,38.49,38.53,20700.0,29.3141,29.3446,29.2989,29.3293,20700.0
2014-01-31 12:40:00,38.53,38.54,38.5,38.54,26600.0,29.3293,29.337,29.3065,29.337,26600.0
2014-01-31 12:45:00,38.54,38.58,38.54,38.57,6000.0,29.337,29.3674,29.337,29.3598,6000.0
2014-01-31 12:50:00,38.57,38.57,38.55,38.56,10200.0,29.3598,29.3598,29.3446,29.3522,10200.0
2014-01-31 12:55:00,38.57,38.58,38.53,38.55,34800.0,29.3598,29.3674,29.3293,29.3446,34800.0
2014-01-31 13:00:00,38.55,38.56,38.53,38.53,4900.0,29.3446,29.3522,29.3293,29.3293,4900.0
2014-01-31 13:05:00,38.52,38.55,38.5,38.55,12800.0,29.3217,29.3446,29.3065,29.3446,12800.0
2014-01-31 13:10:00,38.54,38.55,38.52,38.53,14800.0,29.337,29.3446,29.3217,29.3293,14800.0
2014-01-31 13:15:00,38.54,38.54,38.48,38.48,26000.0,29.337,29.337,29.2913,29.2913,26000.0
2014-01-31 13:20:00,38.49,38.52,38.48,38.52,14700.0,29.2989,29.3217,29.2913,29.3217,14700.0
2014-01-31 13:25:00,38.52,38.52,38.5,38.52,8400.0,29.3217,29.3217,29.3065,29.3217,8400.0
2014-01-31 13:30:00,38.52,38.54,38.51,38.51,11900.0,29.3217,29.337,29.3141,29.3141,11900.0
2014-01-31 13:35:00,38.52,38.55,38.52,38.54,12400.0,29.3217,29.3446,29.3217,29.337,12400.0
2014-01-31 13:40:00,38.55,38.57,38.55,38.56,6700.0,29.3446,29.3598,29.3446,29.3522,6700.0
2014-01-31 13:45:00,38.55,38.6,38.55,38.55,16200.0,29.3446,29.3826,29.3446,29.3446,16200.0
2014-01-31 13:50:00,38.56,38.6,38.55,38.59,14900.0,29.3522,29.3826,29.3446,29.375,14900.0
2014-01-31 13:55:00,38.59,38.6,38.58,38.6,9400.0,29.375,29.3826,29.3674,29.3826,9400.0
2014-01-31 14:00:00,38.6,38.64,38.6,38.61,8400.0,29.3826,29.4131,29.3826,29.3902,8400.0
2014-01-31 14:05:00,38.6,38.6,38.58,38.6,7000.0,29.3826,29.3826,29.3674,29.3826,7000.0
2014-01-31 14:10:00,38.6,38.61,38.55,38.56,9500.0,29.3826,29.3902,29.3446,29.3522,9500.0
2014-01-31 14:15:00,38.57,38.59,38.56,38.58,16400.0,29.3598,29.375,29.3522,29.3674,16400.0
2014-01-31 14:20:00,38.59,38.59,38.58,38.59,7600.0,29.375,29.375,29.3674,29.375,7600.0
2014-01-31 14:25:00,38.59,38.62,38.59,38.61,37600.0,29.375,29.3979,29.375,29.3902,37600.0
2014-01-31 14:30:00,38.61,38.62,38.58,38.59,6900.0,29.3902,29.3979,29.3674,29.375,6900.0
2014-01-31 14:35:00,38.59,38.63,38.59,38.62,13700.0,29.375,29.4055,29.375,29.3979,13700.0
2014-01-31 14:40:00,38.62,38.67,38.62,38.67,12900.0,29.3979,29.4359,29.3979,29.4359,12900.0
2014-01-31 14:45:00,38.68,38.68,38.66,38.67,12200.0,29.4435,29.4435,29.4283,29.4359,12200.0
2014-01-31 14:50:00,38.67,38.67,38.61,38.61,25800.0,29.4359,29.4359,29.3902,29.3902,25800.0
2014-01-31 14:55:00,38.61,38.63,38.61,38.63,13400.0,29.3902,29.4055,29.3902,29.4055,13400.0
2014-01-31 15:00:00,38.62,38.62,38.58,38.61,42500.0,29.3979,29.3979,29.3674,29.3902,42500.0
2014-01-31 15:05:00,38.61,38.61,38.55,38.55,21600.0,29.3902,29.3902,29.3446,29.3446,21600.0
2014-01-31 15:10:00,38.55,38.57,38.54,38.56,46600.0,29.3446,29.3598,29.337,29.3522,46600.0
2014-01-31 15:15:00,38.56,38.57,38.53,38.54,36400.0,29.3522,29.3598,29.3293,29.337,36400.0
2014-01-31 15:20:00,38.54,38.54,38.52,38.52,27300.0,29.337,29.337,29.3217,29.3217,27300.0
2014-01-31 15:25:00,38.53,38.53,38.49,38.49,136300.0,29.3293,29.3293,29.2989,29.2989,136300.0
2014-01-31 15:30:00,38.48,38.52,38.47,38.5,42700.0,29.2913,29.3217,29.2837,29.3065,42700.0
2014-01-31 15:35:00,38.49,38.51,38.45,38.46,43500.0,29.2989,29.3141,29.2685,29.2761,43500.0
2014-01-31 15:40:00,38.46,38.47,38.44,38.44,50100.0,29.2761,29.2837,29.2608,29.2608,50100.0
2014-01-31 15:45:00,38.44,38.44,38.39,38.41,66100.0,29.2608,29.2608,29.2228,29.238,66100.0
2014-01-31 15:50:00,38.41,38.41,38.37,38.37,31100.0,29.238,29.238,29.2076,29.2076,31100.0
2014-01-31 15:55:00,38.38,38.38,38.28,38.29,395600.0,29.2152,29.2152,29.139,29.1467,395600.0
2014-02-03 09:30:00,38.16,38.37,38.11,38.28,56100.0,29.0477,29.2076,29.0096,29.139,56100.0
2014-02-03 09:35:00,38.29,38.35,38.26,38.31,76100.0,29.1467,29.1923,29.1238,29.1619,76100.0
2014-02-03 09:40:00,38.3,38.34,38.22,38.24,153600.0,29.1543,29.1847,29.0934,29.1086,153600.0
2014-02-03 09:45:00,38.24,38.25,38.07,38.08,74100.0,29.1086,29.1162,28.9792,28.9868,74100.0
2014-02-03 09:50:00,38.08,38.18,38.07,38.17,30500.0,28.9868,29.0629,28.9792,29.0553,30500.0
2014-02-03 09:55:00,38.16,38.22,38.16,38.2,17900.0,29.0477,29.0934,29.0477,29.0781,17900.0
2014-02-03 10:00:00,38.2,38.21,38.04,38.08,48300.0,29.0781,29.0858,28.9564,28.9868,48300.0
2014-02-03 10:05:00,38.09,38.12,37.97,37.97,191600.0,28.9944,29.0173,28.9031,28.9031,191600.0
2014-02-03 10:10:00,37.97,37.97,37.85,37.91,107000.0,28.9031,28.9031,28.8117,28.8574,107000.0
2014-02-03 10:15:00,37.91,37.92,37.81,37.81,73300.0,28.8574,28.865,28.7813,28.7813,73300.0
2014-02-03 10:20:00,37.8,37.9,37.78,37.86,91700.0,28.7737,28.8498,28.7584,28.8193,91700.0
2014-02-03 10:25:00,37.86,37.89,37.82,37.86,53200.0,28.8193,28.8422,28.7889,28.8193,53200.0
2014-02-03 10:30:00,37.86,37.86,37.78,37.78,51700.0,28.8193,28.8193,28.7584,28.7584,51700.0
2014-02-03 10:35:00,37.79,37.85,37.77,37.85,47600.0,28.7661,28.8117,28.7508,28.8117,47600.0
2014-02-03 10:40:00,37.84,37.85,37.8,37.82,38600.0,28.8041,28.8117,28.7737,28.7889,38600.0
2014-02-03 10:45:00,37.81,37.83,37.8,37.81,29200.0,28.7813,28.7965,28.7737,28.7813,29200.0
2014-02-03 10:50:00,37.82,37.82,37.71,37.71,83200.0,28.7889,28.7889,28.7052,28.7052,83200.0
2014-02-03 10:55:00,37.71,37.72,37.62,37.63,159900.0,28.7052,28.7128,28.6366,28.6443,159900.0
2014-02-03 11:00:00,37.63,37.63,37.49,37.49,92200.0,28.6443,28.6443,28.5377,28.5377,92200.0
2014-02-03 11:05:00,37.5,37.5,37.45,37.45,75600.0,28.5453,28.5453,28.5072,28.5072,75600.0
2014-02-03 11:10:00,37.45,37.47,37.34,37.35,70700.0,28.5072,28.5225,28.4235,28.4311,70700.0
2014-02-03 11:15:00,37.36,37.43,37.36,37.4,116600.0,28.4387,28.492,28.4387,28.4692,116600.0
2014-02-03 11:20:00,37.4,37.44,37.4,37.4,46700.0,28.4692,28.4996,28.4692,28.4692,46700.0
2014-02-03 11:25:00,37.4,37.42,37.39,37.4,35300.0,28.4692,28.4844,28.4616,28.4692,35300.0
2014-02-03 11:30:00,37.39,37.43,37.35,37.38,61200.0,28.4616,28.492,28.4311,28.454,61200.0
2014-02-03 11:35:00,37.38,37.38,37.34,37.36,29700.0,28.454,28.454,28.4235,28.4387,29700.0
2014-02-03 11:40:00,37.37,37.41,37.35,37.4,25800.0,28.4463,28.4768,28.4311,28.4692,25800.0
2014-02-03 11:45:00,37.39,37.39,37.32,37.32,65900.0,28.4616,28.4616,28.4083,28.4083,65900.0
2014-02-03 11:50:00,37.31,37.35,37.3,37.35,26900.0,28.4007,28.4311,28.3931,28.4311,26900.0
2014-02-03 11:55:00,37.34,37.35,37.28,37.28,30200.0,28.4235,28.4311,28.3778,28.3778,30200.0
2014-02-03 12:00:00,37.28,37.28,37.19,37.19,53000.0,28.3778,28.3778,28.3093,28.3093,53000.0
2014-02-03 12:05:00,37.2,37.26,37.2,37.24,45800.0,28.3169,28.3626,28.3169,28.3474,45800.0
2014-02-03 12:10:00,37.25,37.33,37.21,37.32,39100.0,28.355,28.4159,28.3246,28.4083,39100.0
2014-02-03 12:15:00,37.32,37.33,37.24,37.26,20600.0,28.4083,28.4159,28.3474,28.3626,20600.0
2014-02-03 12:20:00,37.26,37.29,37.2,37.27,17300.0,28.3626,28.3854,28.3169,28.3702,17300.0
2014-02-03 12:25:00,37.27,37.28,37.25,37.27,44300.0,28.3702,28.3778,28.355,28.3702,44300.0
2014-02-03 12:30:00,37.28,37.36,37.28,37.34,13600.0,28.3778,28.4387,28.3778,28.4235,13600.0
2014-02-03 12:35:00,37.34,37.34,37.24,37.24,26900.0,28.4235,28.4235,28.3474,28.3474,26900.0
2014-02-03 12:40:00,37.22,37.28,37.22,37.27,19900.0,28.3322,28.3778,28.3322,28.3702,19900.0
2014-02-03 12:45:00,37.27,37.3,37.26,37.28,95100.0,28.3702,28.3931,28.3626,28.3778,95100.0
2014-02-03 12:50:00,37.27,37.29,37.25,37.27,28900.0,28.3702,28.3854,28.355,28.3702,28900.0
2014-02-03 12:55:00,37.27,37.27,37.19,37.19,50600.0,28.3702,28.3702,28.3093,28.3093,50600.0
2014-02-03 13:00:00,37.19,37.22,37.14,37.14,21300.0,28.3093,28.3322,28.2713,28.2713,21300.0
2014-02-03 13:05:00,37.15,37.17,37.11,37.17,68600.0,28.2789,28.2941,28.2484,28.2941,68600.0
2014-02-03 13:10:00,37.18,37.2,37.14,37.15,15800.0,28.3017,28.3169,28.2713,28.2789,15800.0
2014-02-03 13:15:00,37.14,37.18,37.1,37.1,19100.0,28.2713,28.3017,28.2408,28.2408,19100.0
2014-02-03 13:20:00,37.11,37.11,37.03,37.03,22200.0,28.2484,28.2484,28.1875,28.1875,22200.0
2014-02-03 13:25:00,37.04,37.05,36.99,37.03,90300.0,28.1951,28.2028,28.1571,28.1875,90300.0
2014-02-03 13:30:00,37.03,37.07,37.0,37.06,56800.0,28.1875,28.218,28.1647,28.2104,56800.0
2014-02-03 13:35:00,37.05,37.09,37.03,37.05,60400.0,28.2028,28.2332,28.1875,28.2028,60400.0
2014-02-03 13:40:00,37.05,37.17,37.02,37.17,49000.0,28.2028,28.2941,28.1799,28.2941,49000.0
2014-02-03 13:45:00,37.16,37.16,37.1,37.15,26300.0,28.2865,28.2865,28.2408,28.2789,26300.0
2014-02-03 13:50:00,37.15,37.19,37.13,37.18,22100.0,28.2789,28.3093,28.2637,28.3017,22100.0
2014-02-03 13:55:00,37.18,37.22,37.15,37.15,32700.0,28.3017,28.3322,28.2789,28.2789,32700.0
2014-02-03 14:00:00,37.14,37.16,37.12,37.16,11600.0,28.2713,28.2865,28.256,28.2865,11600.0
2014-02-03 14:05:00,37.16,37.2,37.16,37.16,72900.0,28.2865,28.3169,28.2865,28.2865,72900.0
2014-02-03 14:10:00,37.15,37.2,37.14,37.2,22200.0,28.2789,28.3169,28.2713,28.3169,22200.0
2014-02-03 14:15:00,37.2,37.21,37.19,37.2,17400.0,28.3169,28.3246,28.3093,28.3169,17400.0
2014-02-03 14:20:00,37.2,37.2,37.13,37.14,46200.0,28.3169,28.3169,28.2637,28.2713,46200.0
2014-02-03 14:25:00,37.14,37.16,37.11,37.15,34900.0,28.2713,28.2865,28.2484,28.2789,34900.0
2014-02-03 14:30:00,37.15,37.15,37.1,37.1,22200.0,28.2789,28.2789,28.2408,28.2408,22200.0
2014-02-03 14:35:00,37.1,37.11,37.02,37.07,62900.0,28.2408,28.2484,28.1799,28.218,62900.0
2014-02-03 14:40:00,37.05,37.07,37.0,37.02,38100.0,28.2028,28.218,28.1647,28.1799,38100.0
2014-02-03 14:45:00,37.02,37.06,37.01,37.01,37800.0,28.1799,28.2104,28.1723,28.1723,37800.0
2014-02-03 14:50:00,37.01,37.04,36.97,36.97,55600.0,28.1723,28.1951,28.1419,28.1419,55600.0
2014-02-03 14:55:00,36.97,37.0,36.95,36.95,38100.0,28.1419,28.1647,28.1266,28.1266,38100.0
2014-02-03 15:00:00,36.95,37.01,36.94,37.0,17100.0,28.1266,28.1723,28.119,28.1647,17100.0
2014-02-03 15:05:00,37.01,37.04,36.99,37.01,261900.0,28.1723,28.1951,28.1571,28.1723,261900.0
2014-02-03 15:10:00,37.0,37.01,36.95,37.0,148800.0,28.1647,28.1723,28.1266,28.1647,148800.0
2014-02-03 15:15:00,37.01,37.03,36.94,36.96,182600.0,28.1723,28.1875,28.119,28.1343,182600.0
2014-02-03 15:20:00,36.96,36.96,36.89,36.95,63400.0,28.1343,28.1343,28.081,28.1266,63400.0
2014-02-03 15:25:00,36.95,36.98,36.94,36.98,45200.0,28.1266,28.1495,28.119,28.1495,45200.0
2014-02-03 15:30:00,36.98,37.0,36.92,36.93,58800.0,28.1495,28.1647,28.1038,28.1114,58800.0
2014-02-03 15:35:00,36.93,36.94,36.9,36.91,64000.0,28.1114,28.119,28.0886,28.0962,64000.0
2014-02-03 15:40:00,36.92,36.93,36.9,36.9,62700.0,28.1038,28.1114,28.0886,28.0886,62700.0
2014-02-03 15:45:00,36.9,36.91,36.82,36.83,220400.0,28.0886,28.0962,28.0277,28.0353,220400.0
2014-02-03 15:50:00,36.83,36.93,36.83,36.93,235900.0,28.0353,28.1114,28.0353,28.1114,235900.0
2014-02-03 15:55:00,36.93,36.94,36.85,36.85,303000.0,28.1114,28.119,28.0505,28.0505,303000.0
2014-02-04 09:30:00,37.03,37.25,37.03,37.15,63600.0,28.1875,28.355,28.1875,28.2789,63600.0
2014-02-04 09:35:00,37.13,37.14,37.0,37.0,41000.0,28.2637,28.2713,28.1647,28.1647,41000.0
2014-02-04 09:40:00,36.96,36.99,36.87,36.87,17600.0,28.1343,28.1571,28.0657,28.0657,17600.0
2014-02-04 09:45:00,36.86,36.92,36.81,36.91,121600.0,28.0581,28.1038,28.0201,28.0962,121600.0
2014-02-04 09:50:00,36.92,37.06,36.9,37.05,48900.0,28.1038,28.2104,28.0886,28.2028,48900.0
2014-02-04 09:55:00,37.05,37.2,37.05,37.15,77600.0,28.2028,28.3169,28.2028,28.2789,77600.0
2014-02-04 10:00:00,37.19,37.23,37.16,37.16,52400.0,28.3093,28.3398,28.2865,28.2865,52400.0
2014-02-04 10:05:00,37.15,37.2,37.13,37.15,48800.0,28.2789,28.3169,28.2637,28.2789,48800.0
2014-02-04 10:10:00,37.17,37.19,37.12,37.16,12600.0,28.2941,28.3093,28.256,28.2865,12600.0
2014-02-04 10:15:00,37.17,37.22,37.13,37.16,31200.0,28.2941,28.3322,28.2637,28.2865,31200.0
2014-02-04 10:20:00,37.14,37.16,37.03,37.08,43300.0,28.2713,28.2865,28.1875,28.2256,43300.0
2014-02-04 10:25:00,37.07,37.12,37.06,37.07,32400.0,28.218,28.256,28.2104,28.218,32400.0
2014-02-04 10:30:00,37.08,37.18,37.08,37.17,20000.0,28.2256,28.3017,28.2256,28.2941,20000.0
2014-02-04 10:35:00,37.18,37.21,37.14,37.15,12400.0,28.3017,28.3246,28.2713,28.2789,12400.0
2014-02-04 10:40:00,37.16,37.2,37.14,37.15,11700.0,28.2865,28.3169,28.2713,28.2789,11700.0
2014-02-04 10:45:00,37.15,37.17,37.12,37.14,12400.0,28.2789,28.2941,28.256,28.2713,12400.0
2014-02-04 10:50:00,37.15,37.18,37.14,37.18,26600.0,28.2789,28.3017,28.2713,28.3017,26600.0
2014-02-04 10:55:00,37.17,37.23,37.17,37.19,26200.0,28.2941,28.3398,28.2941,28.3093,26200.0
2014-02-04 11:00:00,37.19,37.3,37.17,37.27,30800.0,28.3093,28.3931,28.2941,28.3702,30800.0
2014-02-04 11:05:00,37.26,37.31,37.26,37.31,12700.0,28.3626,28.4007,28.3626,28.4007,12700.0
2014-02-04 11:10:00,37.31,37.32,37.28,37.32,12300.0,28.4007,28.4083,28.3778,28.4083,12300.0
2014-02-04 11:15:00,37.33,37.35,37.28,37.32,18200.0,28.4159,28.4311,28.3778,28.4083,18200.0
2014-02-04 11:20:00,37.32,37.42,37.31,37.41,26100.0,28.4083,28.4844,28.4007,28.4768,26100.0
2014-02-04 11:25:00,37.42,37.43,37.39,37.43,10100.0,28.4844,28.492,28.4616,28.492,10100.0
2014-02-04 11:30:00,37.44,37.49,37.43,37.49,25800.0,28.4996,28.5377,28.492,28.5377,25800.0
2014-02-04 11:35:00,37.49,37.56,37.49,37.56,48300.0,28.5377,28.591,28.5377,28.591,48300.0
2014-02-04 11:40:00,37.56,37.64,37.55,37.64,81900.0,28.591,28.6519,28.5834,28.6519,81900.0
2014-02-04 11:45:00,37.65,37.69,37.65,37.68,99800.0,28.6595,28.6899,28.6595,28.6823,99800.0
2014-02-04 11:50:00,37.68,37.69,37.66,37.68,74600.0,28.6823,28.6899,28.6671,28.6823,74600.0
2014-02-04 11:55:00,37.68,37.71,37.68,37.71,26900.0,28.6823,28.7052,28.6823,28.7052,26900.0
2014-02-04 12:00:00,37.71,37.76,37.71,37.76,133000.0,28.7052,28.7432,28.7052,28.7432,133000.0
2014-02-04 12:05:00,37.77,37.77,37.72,37.73,71300.0,28.7508,28.7508,28.7128,28.7204,71300.0
2014-02-04 12:10:00,37.73,37.75,37.73,37.74,27800.0,28.7204,28.7356,28.7204,28.728,27800.0
2014-02-04 12:15:00,37.76,37.77,37.72,37.74,40900.0,28.7432,28.7508,28.7128,28.728,40900.0
2014-02-04 12:20:00,37.73,37.76,37.73,37.76,24200.0,28.7204,28.7432,28.7204,28.7432,24200.0
2014-02-04 12:25:00,37.76,37.76,37.71,37.71,24200.0,28.7432,28.7432,28.7052,28.7052,24200.0
2014-02-04 12:30:00,37.72,37.75,37.71,37.74,29300.0,28.7128,28.7356,28.7052,28.728,29300.0
2014-02-04 12:35:00,37.74,37.74,37.71,37.71,24500.0,28.728,28.728,28.7052,28.7052,24500.0
2014-02-04 12:40:00,37.7,37.72,37.7,37.72,22300.0,28.6975,28.7128,28.6975,28.7128,22300.0
2014-02-04 12:45:00,37.72,37.72,37.69,37.69,33200.0,28.7128,28.7128,28.6899,28.6899,33200.0
2014-02-04 12:50:00,37.69,37.71,37.68,37.7,23300.0,28.6899,28.7052,28.6823,28.6975,23300.0
2014-02-04 12:55:00,37.7,37.73,37.69,37.72,17400.0,28.6975,28.7204,28.6899,28.7128,17400.0
2014-02-04 13:00:00,37.71,37.73,37.71,37.72,9600.0,28.7052,28.7204,28.7052,28.7128,9600.0
2014-02-04 13:05:00,37.72,37.73,37.71,37.72,12900.0,28.7128,28.7204,28.7052,28.7128,12900.0
2014-02-04 13:10:00,37.71,37.72,37.65,37.66,26800.0,28.7052,28.7128,28.6595,28.6671,26800.0
2014-02-04 13:15:00,37.66,37.67,37.64,37.64,11200.0,28.6671,28.6747,28.6519,28.6519,11200.0
2014-02-04 13:20:00,37.63,37.63,37.58,37.6,68100.0,28.6443,28.6443,28.6062,28.6214,68100.0
2014-02-04 13:25:00,37.59,37.62,37.58,37.62,24900.0,28.6138,28.6366,28.6062,28.6366,24900.0
2014-02-04 13:30:00,37.63,37.68,37.63,37.68,8100.0,28.6443,28.6823,28.6443,28.6823,8100.0
2014-02-04 13:35:00,37.68,37.69,37.62,37.64,43100.0,28.6823,28.6899,28.6366,28.6519,43100.0
2014-02-04 13:40:00,37.65,37.66,37.64,37.65,14200.0,28.6595,28.6671,28.6519,28.6595,14200.0
2014-02-04 13:45:00,37.64,37.64,37.59,37.59,28700.0,28.6519,28.6519,28.6138,28.6138,28700.0
2014-02-04 13:50:00,37.6,37.62,37.55,37.56,122900.0,28.6214,28.6366,28.5834,28.591,122900.0
2014-02-04 13:55:00,37.56,37.56,37.46,37.47,121400.0,28.591,28.591,28.5149,28.5225,121400.0
2014-02-04 14:00:00,37.47,37.51,37.43,37.48,50100.0,28.5225,28.5529,28.492,28.5301,50100.0
2014-02-04 14:05:00,37.5,37.51,37.48,37.48,73600.0,28.5453,28.5529,28.5301,28.5301,73600.0
2014-02-04 14:10:00,37.48,37.53,37.48,37.53,19300.0,28.5301,28.5681,28.5301,28.5681,19300.0
2014-02-04 14:15:00,37.53,37.53,37.5,37.5,81300.0,28.5681,28.5681,28.5453,28.5453,81300.0
2014-02-04 14:20:00,37.5,37.54,37.48,37.51,47600.0,28.5453,28.5758,28.5301,28.5529,47600.0
2014-02-04 14:25:00,37.51,37.53,37.51,37.53,15200.0,28.5529,28.5681,28.5529,28.5681,15200.0
2014-02-04 14:30:00,37.52,37.57,37.51,37.57,40500.0,28.5605,28.5986,28.5529,28.5986,40500.0
2014-02-04 14:35:00,37.55,37.56,37.55,37.55,5500.0,28.5834,28.591,28.5834,28.5834,5500.0
2014-02-04 14:40:00,37.56,37.6,37.55,37.58,24500.0,28.591,28.6214,28.5834,28.6062,24500.0
2014-02-04 14:45:00,37.59,37.6,37.55,37.57,30800.0,28.6138,28.6214,28.5834,28.5986,30800.0
2014-02-04 14:50:00,37.58,37.59,37.57,37.59,8400.0,28.6062,28.6138,28.5986,28.6138,8400.0
2014-02-04 14:55:00,37.6,37.6,37.57,37.6,15400.0,28.6214,28.6214,28.5986,28.6214,15400.0
2014-02-04 15:00:00,37.6,37.6,37.57,37.58,16800.0,28.6214,28.6214,28.5986,28.6062,16800.0
2014-02-04 15:05:00,37.58,37.59,37.57,37.59,20900.0,28.6062,28.6138,28.5986,28.6138,20900.0
2014-02-04 15:10:00,37.59,37.59,37.57,37.59,17900.0,28.6138,28.6138,28.5986,28.6138,17900.0
2014-02-04 15:15:00,37.59,37.59,37.56,37.58,27300.0,28.6138,28.6138,28.591,28.6062,27300.0
2014-02-04 15:20:00,37.58,37.61,37.56,37.56,56800.0,28.6062,28.629,28.591,28.591,56800.0
2014-02-04 15:25:00,37.56,37.56,37.44,37.44,80100.0,28.591,28.591,28.4996,28.4996,80100.0
2014-02-04 15:30:00,37.44,37.49,37.41,37.41,89200.0,28.4996,28.5377,28.4768,28.4768,89200.0
2014-02-04 15:35:00,37.41,37.48,37.4,37.48,95600.0,28.4768,28.5301,28.4692,28.5301,95600.0
2014-02-04 15:40:00,37.47,37.53,37.45,37.52,102900.0,28.5225,28.5681,28.5072,28.5605,102900.0
2014-02-04 15:45:00,37.53,37.55,37.51,37.51,142000.0,28.5681,28.5834,28.5529,28.5529,142000.0
2014-02-04 15:50:00,37.52,37.55,37.5,37.55,176300.0,28.5605,28.5834,28.5453,28.5834,176300.0
2014-02-04 15:55:00,37.56,37.56,37.5,37.52,199400.0,28.591,28.591,28.5453,28.5605,199400.0
2014-02-05 09:30:00,37.32,37.56,37.32,37.5,30500.0,28.4083,28.591,28.4083,28.5453,30500.0
2014-02-05 09:35:00,37.47,37.52,37.47,37.5,25200.0,28.5225,28.5605,28.5225,28.5453,25200.0
2014-02-05 09:40:00,37.5,37.53,37.4,37.47,33200.0,28.5453,28.5681,28.4692,28.5225,33200.0
2014-02-05 09:45:00,37.46,37.46,37.35,37.37,27100.0,28.5149,28.5149,28.4311,28.4463,27100.0
2014-02-05 09:50:00,37.37,37.42,37.35,37.37,9100.0,28.4463,28.4844,28.4311,28.4463,9100.0
2014-02-05 09:55:00,37.37,37.37,37.29,37.34,30000.0,28.4463,28.4463,28.3854,28.4235,30000.0
2014-02-05 10:00:00,37.31,37.53,37.3,37.49,25600.0,28.4007,28.5681,28.3931,28.5377,25600.0
2014-02-05 10:05:00,37.48,37.48,37.38,37.38,24500.0,28.5301,28.5301,28.454,28.454,24500.0
2014-02-05 10:10:00,37.38,37.47,37.35,37.39,26800.0,28.454,28.5225,28.4311,28.4616,26800.0
2014-02-05 10:15:00,37.4,37.42,37.34,37.39,11100.0,28.4692,28.4844,28.4235,28.4616,11100.0
2014-02-05 10:20:00,37.37,37.37,37.24,37.24,24900.0,28.4463,28.4463,28.3474,28.3474,24900.0
2014-02-05 10:25:00,37.22,37.24,37.19,37.22,189700.0,28.3322,28.3474,28.3093,28.3322,189700.0
2014-02-05 10:30:00,37.22,37.35,37.19,37.34,17000.0,28.3322,28.4311,28.3093,28.4235,17000.0
2014-02-05 10:35:00,37.32,37.33,37.27,37.27,12500.0,28.4083,28.4159,28.3702,28.3702,12500.0
2014-02-05 10:40:00,37.27,37.31,37.24,37.25,17400.0,28.3702,28.4007,28.3474,28.355,17400.0
2014-02-05 10:45:00,37.25,37.28,37.16,37.19,18100.0,28.355,28.3778,28.2865,28.3093,18100.0
2014-02-05 10:50:00,37.18,37.21,37.17,37.18,8000.0,28.3017,28.3246,28.2941,28.3017,8000.0
2014-02-05 10:55:00,37.2,37.25,37.18,37.22,12700.0,28.3169,28.355,28.3017,28.3322,12700.0
2014-02-05 11:00:00,37.21,37.25,37.2,37.22,265500.0,28.3246,28.355,28.3169,28.3322,265500.0
2014-02-05 11:05:00,37.22,37.22,37.17,37.2,21000.0,28.3322,28.3322,28.2941,28.3169,21000.0
2014-02-05 11:10:00,37.2,37.26,37.2,37.25,130500.0,28.3169,28.3626,28.3169,28.355,130500.0
2014-02-05 11:15:00,37.25,37.28,37.24,37.24,24800.0,28.355,28.3778,28.3474,28.3474,24800.0
2014-02-05 11:20:00,37.24,37.25,37.24,37.24,8600.0,28.3474,28.355,28.3474,28.3474,8600.0
2014-02-05 11:25:00,37.23,37.34,37.23,37.34,20600.0,28.3398,28.4235,28.3398,28.4235,20600.0
2014-02-05 11:30:00,37.34,37.38,37.34,37.38,22800.0,28.4235,28.454,28.4235,28.454,22800.0
2014-02-05 11:35:00,37.39,37.41,37.38,37.4,43100.0,28.4616,28.4768,28.454,28.4692,43100.0
2014-02-05 11:40:00,37.39,37.41,37.38,37.38,28900.0,28.4616,28.4768,28.454,28.454,28900.0
2014-02-05 11:45:00,37.38,37.47,37.38,37.46,28600.0,28.454,28.5225,28.454,28.5149,28600.0
2014-02-05 11:50:00,37.46,37.52,37.46,37.48,69800.0,28.5149,28.5605,28.5149,28.5301,69800.0
2014-02-05 11:55:00,37.47,37.48,37.44,37.46,4600.0,28.5225,28.5301,28.4996,28.5149,4600.0
2014-02-05 12:00:00,37.45,37.47,37.45,37.45,10200.0,28.5072,28.5225,28.5072,28.5072,10200.0
2014-02-05 12:05:00,37.45,37.45,37.41,37.41,13300.0,28.5072,28.5072,28.4768,28.4768,13300.0
2014-02-05 12:10:00,37.41,37.41,37.35,37.37,30900.0,28.4768,28.4768,28.4311,28.4463,30900.0
2014-02-05 12:15:00,37.37,37.41,37.34,37.41,18600.0,28.4463,28.4768,28.4235,28.4768,18600.0
2014-02-05 12:20:00,37.42,37.51,37.42,37.48,7500.0,28.4844,28.5529,28.4844,28.5301,7500.0
2014-02-05 12:25:00,37.47,37.47,37.4,37.4,4300.0,28.5225,28.5225,28.4692,28.4692,4300.0
2014-02-05 12:30:00,37.4,37.46,37.4,37.42,6800.0,28.4692,28.5149,28.4692,28.4844,6800.0
2014-02-05 12:35:00,37.43,37.45,37.42,37.42,9200.0,28.492,28.5072,28.4844,28.4844,9200.0
2014-02-05 12:40:00,37.43,37.46,37.43,37.45,4400.0,28.492,28.5149,28.492,28.5072,4400.0
2014-02-05 12:45:00,37.46,37.46,37.42,37.44,5300.0,28.5149,28.5149,28.4844,28.4996,5300.0
2014-02-05 12:50:00,37.45,37.46,37.44,37.46,4100.0,28.5072,28.5149,28.4996,28.5149,4100.0
2014-02-05 12:55:00,37.45,37.46,37.45,37.45,1400.0,28.5072,28.5149,28.5072,28.5072,1400.0
2014-02-05 13:00:00,37.47,37.49,37.46,37.49,3900.0,28.5225,28.5377,28.5149,28.5377,3900.0
2014-02-05 13:05:00,37.51,37.55,37.5,37.55,7800.0,28.5529,28.5834,28.5453,28.5834,7800.0
2014-02-05 13:10:00,37.56,37.57,37.53,37.54,5900.0,28.591,28.5986,28.5681,28.5758,5900.0
2014-02-05 13:15:00,37.53,37.55,37.53,37.55,3000.0,28.5681,28.5834,28.5681,28.5834,3000.0
2014-02-05 13:20:00,37.55,37.55,37.5,37.5,3100.0,28.5834,28.5834,28.5453,28.5453,3100.0
2014-02-05 13:25:00,37.5,37.51,37.45,37.48,8900.0,28.5453,28.5529,28.5072,28.5301,8900.0
2014-02-05 13:30:00,37.49,37.49,37.46,37.48,4000.0,28.5377,28.5377,28.5149,28.5301,4000.0
2014-02-05 13:35:00,37.48,37.5,37.47,37.5,4200.0,28.5301,28.5453,28.5225,28.5453,4200.0
2014-02-05 13:40:00,37.5,37.52,37.48,37.48,4300.0,28.5453,28.5605,28.5301,28.5301,4300.0
2014-02-05 13:45:00,37.48,37.52,37.48,37.52,5500.0,28.5301,28.5605,28.5301,28.5605,5500.0
2014-02-05 13:50:00,37.51,37.53,37.51,37.53,1600.0,28.5529,28.5681,28.5529,28.5681,1600.0
2014-02-05 13:55:00,37.53,37.55,37.52,37.52,2300.0,28.5681,28.5834,28.5605,28.5605,2300.0
2014-02-05 14:00:00,37.52,37.55,37.52,37.53,11200.0,28.5605,28.5834,28.5605,28.5681,11200.0
2014-02-05 14:05:00,37.53,37.53,37.47,37.49,12500.0,28.5681,28.5681,28.5225,28.5377,12500.0
2014-02-05 14:10:00,37.49,37.49,37.46,37.47,9300.0,28.5377,28.5377,28.5149,28.5225,9300.0
2014-02-05 14:15:00,37.47,37.48,37.43,37.44,70100.0,28.5225,28.5301,28.492,28.4996,70100.0
2014-02-05 14:20:00,37.44,37.49,37.44,37.48,20800.0,28.4996,28.5377,28.4996,28.5301,20800.0
2014-02-05 14:25:00,37.48,37.49,37.48,37.49,15700.0,28.5301,28.5377,28.5301,28.5377,15700.0
2014-02-05 14:30:00,37.49,37.51,37.47,37.5,13900.0,28.5377,28.5529,28.5225,28.5453,13900.0
2014-02-05 14:35:00,37.5,37.5,37.39,37.4,6000.0,28.5453,28.5453,28.4616,28.4692,6000.0
2014-02-05 14:40:00,37.4,37.42,37.4,37.41,9600.0,28.4692,28.4844,28.4692,28.4768,9600.0
2014-02-05 14:45:00,37.41,37.44,37.41,37.44,4400.0,28.4768,28.4996,28.4768,28.4996,4400.0
2014-02-05 14:50:00,37.43,37.47,37.43,37.43,12100.0,28.492,28.5225,28.492,28.492,12100.0
2014-02-05 14:55:00,37.43,37.43,37.4,37.4,10900.0,28.492,28.492,28.4692,28.4692,10900.0
2014-02-05 15:00:00,37.41,37.43,37.39,37.39,11100.0,28.4768,28.492,28.4616,28.4616,11100.0
2014-02-05 15:05:00,37.39,37.4,37.38,37.39,4300.0,28.4616,28.4692,28.454,28.4616,4300.0
2014-02-05 15:10:00,37.38,37.44,37.38,37.44,6300.0,28.454,28.4996,28.454,28.4996,6300.0
2014-02-05 15:15:00,37.44,37.44,37.41,37.42,5100.0,28.4996,28.4996,28.4768,28.4844,5100.0
2014-02-05 15:20:00,37.42,37.42,37.38,37.4,10400.0,28.4844,28.4844,28.454,28.4692,10400.0
2014-02-05 15:25:00,37.4,37.45,37.4,37.45,10000.0,28.4692,28.5072,28.4692,28.5072,10000.0
2014-02-05 15:30:00,37.45,37.47,37.43,37.47,29800.0,28.5072,28.5225,28.492,28.5225,29800.0
2014-02-05 15:35:00,37.47,37.47,37.44,37.46,12200.0,28.5225,28.5225,28.4996,28.5149,12200.0
2014-02-05 15:40:00,37.46,37.47,37.42,37.45,25600.0,28.5149,28.5225,28.4844,28.5072,25600.0
2014-02-05 15:45:00,37.46,37.49,37.46,37.47,13300.0,28.5149,28.5377,28.5149,28.5225,13300.0
2014-02-05 15:50:00,37.47,37.48,37.42,37.42,27300.0,28.5225,28.5301,28.4844,28.4844,27300.0
2014-02-05 15:55:00,37.43,37.44,37.4,37.42,34900.0,28.492,28.4996,28.4692,28.4844,34900.0
2014-02-06 09:30:00,37.43,37.48,37.42,37.44,5300.0,28.492,28.5301,28.4844,28.4996,5300.0
2014-02-06 09:35:00,37.45,37.48,37.45,37.46,9000.0,28.5072,28.5301,28.5072,28.5149,9000.0
2014-02-06 09:40:00,37.46,37.46,37.37,37.41,3300.0,28.5149,28.5149,28.4463,28.4768,3300.0
2014-02-06 09:45:00,37.41,37.41,37.39,37.4,8500.0,28.4768,28.4768,28.4616,28.4692,8500.0
2014-02-06 09:50:00,37.4,37.43,37.37,37.38,58000.0,28.4692,28.492,28.4463,28.454,58000.0
2014-02-06 09:55:00,37.44,37.44,37.43,37.43,800.0,28.4996,28.4996,28.492,28.492,800.0
2014-02-06 10:00:00,37.45,37.45,37.4,37.42,3400.0,28.5072,28.5072,28.4692,28.4844,3400.0
2014-02-06 10:05:00,37.45,37.45,37.41,37.44,5600.0,28.5072,28.5072,28.4768,28.4996,5600.0
2014-02-06 10:10:00,37.42,37.43,37.34,37.37,37300.0,28.4844,28.492,28.4235,28.4463,37300.0
2014-02-06 10:15:00,37.37,37.4,37.33,37.35,174900.0,28.4463,28.4692,28.4159,28.4311,174900.0
2014-02-06 10:20:00,37.36,37.36,37.29,37.34,95700.0,28.4387,28.4387,28.3854,28.4235,95700.0
2014-02-06 10:25:00,37.34,37.38,37.3,37.37,39300.0,28.4235,28.454,28.3931,28.4463,39300.0
2014-02-06 10:30:00,37.39,37.47,37.38,37.46,15100.0,28.4616,28.5225,28.454,28.5149,15100.0
2014-02-06 10:35:00,37.46,37.52,37.44,37.5,15800.0,28.5149,28.5605,28.4996,28.5453,15800.0
2014-02-06 10:40:00,37.5,37.56,37.5,37.55,3600.0,28.5453,28.591,28.5453,28.5834,3600.0
2014-02-06 10:45:00,37.58,37.64,37.58,37.62,20500.0,28.6062,28.6519,28.6062,28.6366,20500.0
2014-02-06 10:50:00,37.62,37.63,37.56,37.56,46600.0,28.6366,28.6443,28.591,28.591,46600.0
2014-02-06 10:55:00,37.56,37.57,37.48,37.51,74600.0,28.591,28.5986,28.5301,28.5529,74600.0
2014-02-06 11:00:00,37.51,37.54,37.51,37.54,8400.0,28.5529,28.5758,28.5529,28.5758,8400.0
2014-02-06 11:05:00,37.54,37.68,37.54,37.68,169300.0,28.5758,28.6823,28.5758,28.6823,169300.0
2014-02-06 11:10:00,37.68,37.74,37.64,37.73,153500.0,28.6823,28.728,28.6519,28.7204,153500.0
2014-02-06 11:15:00,37.73,37.75,37.7,37.72,8700.0,28.7204,28.7356,28.6975,28.7128,8700.0
2014-02-06 11:20:00,37.7,37.7,37.67,37.67,3000.0,28.6975,28.6975,28.6747,28.6747,3000.0
2014-02-06 11:25:00,37.67,37.68,37.64,37.64,2600.0,28.6747,28.6823,28.6519,28.6519,2600.0
2014-02-06 11:30:00,37.67,37.73,37.65,37.7,35500.0,28.6747,28.7204,28.6595,28.6975,35500.0
2014-02-06 11:35:00,37.7,37.7,37.64,37.66,23300.0,28.6975,28.6975,28.6519,28.6671,23300.0
2014-02-06 11:40:00,37.66,37.69,37.64,37.68,49500.0,28.6671,28.6899,28.6519,28.6823,49500.0
2014-02-06 11:45:00,37.68,37.69,37.67,37.69,13400.0,28.6823,28.6899,28.6747,28.6899,13400.0
2014-02-06 11:50:00,37.69,37.72,37.68,37.68,9000.0,28.6899,28.7128,28.6823,28.6823,9000.0
2014-02-06 11:55:00,37.68,37.68,37.63,37.64,11200.0,28.6823,28.6823,28.6443,28.6519,11200.0
2014-02-06 12:00:00,37.64,37.7,37.64,37.7,12100.0,28.6519,28.6975,28.6519,28.6975,12100.0
2014-02-06 12:05:00,37.69,37.71,37.68,37.68,4500.0,28.6899,28.7052,28.6823,28.6823,4500.0
2014-02-06 12:10:00,37.69,37.7,37.65,37.65,8200.0,28.6899,28.6975,28.6595,28.6595,8200.0
2014-02-06 12:15:00,37.66,37.67,37.66,37.66,2700.0,28.6671,28.6747,28.6671,28.6671,2700.0
2014-02-06 12:20:00,37.65,37.66,37.63,37.65,4300.0,28.6595,28.6671,28.6443,28.6595,4300.0
2014-02-06 12:25:00,37.64,37.65,37.62,37.63,27400.0,28.6519,28.6595,28.6366,28.6443,27400.0
2014-02-06 12:30:00,37.63,37.63,37.63,37.63,2700.0,28.6443,28.6443,28.6443,28.6443,2700.0
2014-02-06 12:35:00,37.63,37.63,37.57,37.58,39700.0,28.6443,28.6443,28.5986,28.6062,39700.0
2014-02-06 12:40:00,37.59,37.63,37.59,37.63,10000.0,28.6138,28.6443,28.6138,28.6443,10000.0
2014-02-06 12:45:00,37.64,37.69,37.64,37.65,104300.0,28.6519,28.6899,28.6519,28.6595,104300.0
2014-02-06 12:50:00,37.64,37.67,37.64,37.66,4600.0,28.6519,28.6747,28.6519,28.6671,4600.0
2014-02-06 12:55:00,37.65,37.66,37.64,37.64,7400.0,28.6595,28.6671,28.6519,28.6519,7400.0
2014-02-06 13:00:00,37.65,37.68,37.65,37.65,6400.0,28.6595,28.6823,28.6595,28.6595,6400.0
2014-02-06 13:05:00,37.66,37.66,37.64,37.66,5100.0,28.6671,28.6671,28.6519,28.6671,5100.0
2014-02-06 13:10:00,37.67,37.68,37.65,37.65,6600.0,28.6747,28.6823,28.6595,28.6595,6600.0
2014-02-06 13:15:00,37.64,37.64,37.59,37.59,6300.0,28.6519,28.6519,28.6138,28.6138,6300.0
2014-02-06 13:20:00,37.6,37.6,37.54,37.54,57000.0,28.6214,28.6214,28.5758,28.5758,57000.0
2014-02-06 13:25:00,37.54,37.6,37.54,37.57,9600.0,28.5758,28.6214,28.5758,28.5986,9600.0
2014-02-06 13:30:00,37.56,37.62,37.56,37.61,2300.0,28.591,28.6366,28.591,28.629,2300.0
2014-02-06 13:35:00,37.61,37.61,37.58,37.59,3000.0,28.629,28.629,28.6062,28.6138,3000.0
2014-02-06 13:40:00,37.59,37.59,37.57,37.58,2600.0,28.6138,28.6138,28.5986,28.6062,2600.0
2014-02-06 13:45:00,37.58,37.64,37.58,37.64,7700.0,28.6062,28.6519,28.6062,28.6519,7700.0
2014-02-06 13:50:00,37.63,37.64,37.62,37.62,8000.0,28.6443,28.6519,28.6366,28.6366,8000.0
2014-02-06 13:55:00,37.62,37.63,37.59,37.59,4500.0,28.6366,28.6443,28.6138,28.6138,4500.0
2014-02-06 14:00:00,37.59,37.64,37.59,37.62,6700.0,28.6138,28.6519,28.6138,28.6366,6700.0
2014-02-06 14:05:00,37.63,37.63,37.6,37.61,8300.0,28.6443,28.6443,28.6214,28.629,8300.0
2014-02-06 14:10:00,37.62,37.64,37.61,37.64,3100.0,28.6366,28.6519,28.629,28.6519,3100.0
2014-02-06 14:15:00,37.63,37.68,37.63,37.65,22400.0,28.6443,28.6823,28.6443,28.6595,22400.0
2014-02-06 14:20:00,37.65,37.7,37.65,37.7,12600.0,28.6595,28.6975,28.6595,28.6975,12600.0
2014-02-06 14:25:00,37.71,37.74,37.71,37.74,17600.0,28.7052,28.728,28.7052,28.728,17600.0
2014-02-06 14:30:00,37.75,37.76,37.75,37.75,4000.0,28.7356,28.7432,28.7356,28.7356,4000.0
2014-02-06 14:35:00,37.75,37.79,37.75,37.78,25600.0,28.7356,28.7661,28.7356,28.7584,25600.0
2014-02-06 14:40:00,37.78,37.79,37.77,37.78,5500.0,28.7584,28.7661,28.7508,28.7584,5500.0
2014-02-06 14:45:00,37.78,37.78,37.73,37.74,15300.0,28.7584,28.7584,28.7204,28.728,15300.0
2014-02-06 14:50:00,37.73,37.77,37.73,37.77,10600.0,28.7204,28.7508,28.7204,28.7508,10600.0
2014-02-06 14:55:00,37.76,37.8,37.73,37.8,26000.0,28.7432,28.7737,28.7204,28.7737,26000.0
2014-02-06 15:00:00,37.8,37.8,37.76,37.79,5400.0,28.7737,28.7737,28.7432,28.7661,5400.0
2014-02-06 15:05:00,37.78,37.81,37.76,37.8,19500.0,28.7584,28.7813,28.7432,28.7737,19500.0
2014-02-06 15:10:00,37.79,37.79,37.78,37.78,9300.0,28.7661,28.7661,28.7584,28.7584,9300.0
2014-02-06 15:15:00,37.78,37.79,37.78,37.79,9400.0,28.7584,28.7661,28.7584,28.7661,9400.0
2014-02-06 15:20:00,37.79,37.8,37.76,37.77,23600.0,28.7661,28.7737,28.7432,28.7508,23600.0
2014-02-06 15:25:00,37.78,37.79,37.76,37.79,11400.0,28.7584,28.7661,28.7432,28.7661,11400.0
2014-02-06 15:30:00,37.78,37.8,37.76,37.77,33900.0,28.7584,28.7737,28.7432,28.7508,33900.0
2014-02-06 15:35:00,37.77,37.77,37.75,37.77,25800.0,28.7508,28.7508,28.7356,28.7508,25800.0
2014-02-06 15:40:00,37.77,37.81,37.77,37.81,482300.0,28.7508,28.7813,28.7508,28.7813,482300.0
2014-02-06 15:45:00,37.82,37.83,37.75,37.77,116800.0,28.7889,28.7965,28.7356,28.7508,116800.0
2014-02-06 15:50:00,37.77,37.8,37.75,37.79,100300.0,28.7508,28.7737,28.7356,28.7661,100300.0
2014-02-06 15:55:00,37.79,37.85,37.77,37.85,177900.0,28.7661,28.8117,28.7508,28.8117,177900.0
2014-02-07 09:30:00,38.03,38.07,37.95,38.01,19200.0,28.9487,28.9792,28.8878,28.9335,19200.0
2014-02-07 09:35:00,38.02,38.07,38.0,38.05,22500.0,28.9411,28.9792,28.9259,28.964,22500.0
2014-02-07 09:40:00,38.08,38.18,38.05,38.13,17900.0,28.9868,29.0629,28.964,29.0249,17900.0
2014-02-07 09:45:00,38.12,38.17,38.09,38.12,18100.0,29.0173,29.0553,28.9944,29.0173,18100.0
2014-02-07 09:50:00,38.09,38.1,37.95,37.95,87900.0,28.9944,29.002,28.8878,28.8878,87900.0
2014-02-07 09:55:00,37.96,38.03,37.95,37.98,67600.0,28.8955,28.9487,28.8878,28.9107,67600.0
2014-02-07 10:00:00,37.98,38.08,37.94,37.94,51300.0,28.9107,28.9868,28.8802,28.8802,51300.0
2014-02-07 10:05:00,37.93,37.99,37.9,37.98,54900.0,28.8726,28.9183,28.8498,28.9107,54900.0
2014-02-07 10:10:00,37.98,37.98,37.85,37.85,80100.0,28.9107,28.9107,28.8117,28.8117,80100.0
2014-02-07 10:15:00,37.84,37.84,37.79,37.79,32500.0,28.8041,28.8041,28.7661,28.7661,32500.0
2014-02-07 10:20:00,37.78,37.86,37.7,37.7,60900.0,28.7584,28.8193,28.6975,28.6975,60900.0
2014-02-07 10:25:00,37.7,37.73,37.61,37.64,57700.0,28.6975,28.7204,28.629,28.6519,57700.0
2014-02-07 10:30:00,37.65,37.7,37.6,37.62,158800.0,28.6595,28.6975,28.6214,28.6366,158800.0
2014-02-07 10:35:00,37.63,37.69,37.58,37.64,192000.0,28.6443,28.6899,28.6062,28.6519,192000.0
2014-02-07 10:40:00,37.63,37.63,37.59,37.59,41900.0,28.6443,28.6443,28.6138,28.6138,41900.0
2014-02-07 10:45:00,37.58,37.67,37.58,37.67,30100.0,28.6062,28.6747,28.6062,28.6747,30100.0
2014-02-07 10:50:00,37.66,37.72,37.65,37.72,51700.0,28.6671,28.7128,28.6595,28.7128,51700.0
2014-02-07 10:55:00,37.73,37.77,37.73,37.76,83500.0,28.7204,28.7508,28.7204,28.7432,83500.0
2014-02-07 11:00:00,37.76,37.76,37.71,37.74,18200.0,28.7432,28.7432,28.7052,28.728,18200.0
2014-02-07 11:05:00,37.75,37.8,37.75,37.77,14900.0,28.7356,28.7737,28.7356,28.7508,14900.0
2014-02-07 11:10:00,37.77,37.84,37.77,37.84,26000.0,28.7508,28.8041,28.7508,28.8041,26000.0
2014-02-07 11:15:00,37.84,37.88,37.79,37.79,67500.0,28.8041,28.8346,28.7661,28.7661,67500.0
2014-02-07 11:20:00,37.79,37.83,37.79,37.79,11000.0,28.7661,28.7965,28.7661,28.7661,11000.0
2014-02-07 11:25:00,37.79,37.8,37.75,37.75,9000.0,28.7661,28.7737,28.7356,28.7356,9000.0
2014-02-07 11:30:00,37.75,37.8,37.75,37.8,8800.0,28.7356,28.7737,28.7356,28.7737,8800.0
2014-02-07 11:35:00,37.78,37.8,37.77,37.8,21200.0,28.7584,28.7737,28.7508,28.7737,21200.0
2014-02-07 11:40:00,37.8,37.83,37.79,37.81,25900.0,28.7737,28.7965,28.7661,28.7813,25900.0
2014-02-07 11:45:00,37.82,37.87,37.82,37.86,57400.0,28.7889,28.827,28.7889,28.8193,57400.0
2014-02-07 11:50:00,37.87,37.88,37.86,37.87,22500.0,28.827,28.8346,28.8193,28.827,22500.0
2014-02-07 11:55:00,37.87,37.87,37.85,37.87,8300.0,28.827,28.827,28.8117,28.827,8300.0
2014-02-07 12:00:00,37.88,37.88,37.82,37.83,16000.0,28.8346,28.8346,28.7889,28.7965,16000.0
2014-02-07 12:05:00,37.83,37.85,37.81,37.81,28600.0,28.7965,28.8117,28.7813,28.7813,28600.0
2014-02-07 12:10:00,37.8,37.81,37.76,37.8,35900.0,28.7737,28.7813,28.7432,28.7737,35900.0
2014-02-07 12:15:00,37.8,37.82,37.79,37.79,5000.0,28.7737,28.7889,28.7661,28.7661,5000.0
2014-02-07 12:20:00,37.8,37.82,37.8,37.8,5400.0,28.7737,28.7889,28.7737,28.7737,5400.0
2014-02-07 12:25:00,37.8,37.8,37.76,37.76,3000.0,28.7737,28.7737,28.7432,28.7432,3000.0
2014-02-07 12:30:00,37.77,37.79,37.76,37.76,2500.0,28.7508,28.7661,28.7432,28.7432,2500.0
2014-02-07 12:35:00,37.75,37.77,37.74,37.75,2400.0,28.7356,28.7508,28.728,28.7356,2400.0
2014-02-07 12:40:00,37.76,37.77,37.75,37.76,8500.0,28.7432,28.7508,28.7356,28.7432,8500.0
2014-02-07 12:45:00,37.75,37.76,37.75,37.76,2400.0,28.7356,28.7432,28.7356,28.7432,2400.0
2014-02-07 12:50:00,37.77,37.77,37.74,37.74,3800.0,28.7508,28.7508,28.728,28.728,3800.0
2014-02-07 12:55:00,37.74,37.75,37.74,37.74,3400.0,28.728,28.7356,28.728,28.728,3400.0
2014-02-07 13:00:00,37.75,37.76,37.75,37.75,3300.0,28.7356,28.7432,28.7356,28.7356,3300.0
2014-02-07 13:05:00,37.73,37.73,37.71,37.72,40900.0,28.7204,28.7204,28.7052,28.7128,40900.0
2014-02-07 13:10:00,37.72,37.75,37.72,37.75,8000.0,28.7128,28.7356,28.7128,28.7356,8000.0
2014-02-07 13:15:00,37.75,37.75,37.71,37.72,20300.0,28.7356,28.7356,28.7052,28.7128,20300.0
2014-02-07 13:20:00,37.73,37.75,37.72,37.75,5800.0,28.7204,28.7356,28.7128,28.7356,5800.0
2014-02-07 13:25:00,37.74,37.74,37.73,37.73,3800.0,28.728,28.728,28.7204,28.7204,3800.0
2014-02-07 13:30:00,37.73,37.76,37.73,37.75,10500.0,28.7204,28.7432,28.7204,28.7356,10500.0
2014-02-07 13:35:00,37.75,37.75,37.74,37.74,4800.0,28.7356,28.7356,28.728,28.728,4800.0
2014-02-07 13:40:00,37.74,37.77,37.73,37.75,32800.0,28.728,28.7508,28.7204,28.7356,32800.0
2014-02-07 13:45:00,37.75,37.81,37.75,37.8,55200.0,28.7356,28.7813,28.7356,28.7737,55200.0
2014-02-07 13:50:00,37.81,37.83,37.81,37.81,8400.0,28.7813,28.7965,28.7813,28.7813,8400.0
2014-02-07 13:55:00,37.81,37.84,37.79,37.84,17500.0,28.7813,28.8041,28.7661,28.8041,17500.0
2014-02-07 14:00:00,37.83,37.84,37.81,37.84,14200.0,28.7965,28.8041,28.7813,28.8041,14200.0
2014-02-07 14:05:00,37.84,37.84,37.81,37.82,6600.0,28.8041,28.8041,28.7813,28.7889,6600.0
2014-02-07 14:10:00,37.82,37.83,37.78,37.78,6200.0,28.7889,28.7965,28.7584,28.7584,6200.0
2014-02-07 14:15:00,37.78,37.79,37.75,37.78,15800.0,28.7584,28.7661,28.7356,28.7584,15800.0
2014-02-07 14:20:00,37.78,37.8,37.77,37.8,12500.0,28.7584,28.7737,28.7508,28.7737,12500.0
2014-02-07 14:25:00,37.79,37.8,37.77,37.78,5000.0,28.7661,28.7737,28.7508,28.7584,5000.0
2014-02-07 14:30:00,37.78,37.79,37.76,37.76,12400.0,28.7584,28.7661,28.7432,28.7432,12400.0
2014-02-07 14:35:00,37.77,37.77,37.75,37.76,9500.0,28.7508,28.7508,28.7356,28.7432,9500.0
2014-02-07 14:40:00,37.77,37.8,37.76,37.8,8700.0,28.7508,28.7737,28.7432,28.7737,8700.0
2014-02-07 14:45:00,37.8,37.81,37.77,37.78,7600.0,28.7737,28.7813,28.7508,28.7584,7600.0
2014-02-07 14:50:00,37.77,37.79,37.76,37.78,7900.0,28.7508,28.7661,28.7432,28.7584,7900.0
2014-02-07 14:55:00,37.78,37.79,37.76,37.78,9100.0,28.7584,28.7661,28.7432,28.7584,9100.0
2014-02-07 15:00:00,37.78,37.81,37.78,37.81,9200.0,28.7584,28.7813,28.7584,28.7813,9200.0
2014-02-07 15:05:00,37.81,37.81,37.78,37.8,17200.0,28.7813,28.7813,28.7584,28.7737,17200.0
2014-02-07 15:10:00,37.79,37.81,37.78,37.8,6800.0,28.7661,28.7813,28.7584,28.7737,6800.0
2014-02-07 15:15:00,37.79,37.81,37.78,37.79,6700.0,28.7661,28.7813,28.7584,28.7661,6700.0
2014-02-07 15:20:00,37.79,37.8,37.78,37.79,6600.0,28.7661,28.7737,28.7584,28.7661,6600.0
2014-02-07 15:25:00,37.78,37.8,37.78,37.8,12400.0,28.7584,28.7737,28.7584,28.7737,12400.0
2014-02-07 15:30:00,37.81,37.83,37.81,37.82,54500.0,28.7813,28.7965,28.7813,28.7889,54500.0
2014-02-07 15:35:00,37.82,37.84,37.82,37.83,45100.0,28.7889,28.8041,28.7889,28.7965,45100.0
2014-02-07 15:40:00,37.83,37.86,37.82,37.85,62400.0,28.7965,28.8193,28.7889,28.8117,62400.0
2014-02-07 15:45:00,37.86,37.92,37.86,37.88,173400.0,28.8193,28.865,28.8193,28.8346,173400.0
2014-02-07 15:50:00,37.9,37.91,37.85,37.89,76000.0,28.8498,28.8574,28.8117,28.8422,76000.0
2014-02-07 15:55:00,37.89,37.92,37.88,37.91,121400.0,28.8422,28.865,28.8346,28.8574,121400.0
2014-02-10 09:30:00,37.92,38.08,37.91,37.91,32600.0,28.865,28.9868,28.8574,28.8574,32600.0
2014-02-10 09:35:00,37.91,37.91,37.7,37.7,30800.0,28.8574,28.8574,28.6975,28.6975,30800.0
2014-02-10 09:40:00,37.7,37.74,37.63,37.74,18100.0,28.6975,28.728,28.6443,28.728,18100.0
2014-02-10 09:45:00,37.74,37.78,37.69,37.74,29400.0,28.728,28.7584,28.6899,28.728,29400.0
2014-02-10 09:50:00,37.74,37.79,37.68,37.76,13500.0,28.728,28.7661,28.6823,28.7432,13500.0
2014-02-10 09:55:00,37.75,37.91,37.72,37.91,70400.0,28.7356,28.8574,28.7128,28.8574,70400.0
2014-02-10 10:00:00,37.89,37.91,37.83,37.84,88000.0,28.8422,28.8574,28.7965,28.8041,88000.0
2014-02-10 10:05:00,37.84,37.84,37.76,37.76,12100.0,28.8041,28.8041,28.7432,28.7432,12100.0
2014-02-10 10:10:00,37.75,37.81,37.74,37.79,17600.0,28.7356,28.7813,28.728,28.7661,17600.0
2014-02-10 10:15:00,37.79,37.8,37.72,37.73,9800.0,28.7661,28.7737,28.7128,28.7204,9800.0
2014-02-10 10:20:00,37.74,37.75,37.67,37.67,7000.0,28.728,28.7356,28.6747,28.6747,7000.0
2014-02-10 10:25:00,37.68,37.7,37.67,37.7,8400.0,28.6823,28.6975,28.6747,28.6975,8400.0
2014-02-10 10:30:00,37.7,37.7,37.66,37.7,9000.0,28.6975,28.6975,28.6671,28.6975,9000.0
2014-02-10 10:35:00,37.7,37.71,37.66,37.66,6100.0,28.6975,28.7052,28.6671,28.6671,6100.0
2014-02-10 10:40:00,37.67,37.69,37.63,37.63,6300.0,28.6747,28.6899,28.6443,28.6443,6300.0
2014-02-10 10:45:00,37.64,37.64,37.59,37.64,18500.0,28.6519,28.6519,28.6138,28.6519,18500.0
2014-02-10 10:50:00,37.62,37.66,37.62,37.64,3500.0,28.6366,28.6671,28.6366,28.6519,3500.0
2014-02-10 10:55:00,37.65,37.7,37.64,37.7,21000.0,28.6595,28.6975,28.6519,28.6975,21000.0
2014-02-10 11:00:00,37.71,37.72,37.64,37.64,7300.0,28.7052,28.7128,28.6519,28.6519,7300.0
2014-02-10 11:05:00,37.65,37.65,37.59,37.59,81800.0,28.6595,28.6595,28.6138,28.6138,81800.0
2014-02-10 11:10:00,37.6,37.6,37.56,37.56,20800.0,28.6214,28.6214,28.591,28.591,20800.0
2014-02-10 11:15:00,37.55,37.58,37.54,37.58,9700.0,28.5834,28.6062,28.5758,28.6062,9700.0
2014-02-10 11:20:00,37.59,37.6,37.56,37.56,4800.0,28.6138,28.6214,28.591,28.591,4800.0
2014-02-10 11:25:00,37.57,37.59,37.55,37.57,14700.0,28.5986,28.6138,28.5834,28.5986,14700.0
2014-02-10 11:30:00,37.57,37.59,37.56,37.56,6000.0,28.5986,28.6138,28.591,28.591,6000.0
2014-02-10 11:35:00,37.57,37.57,37.54,37.55,7300.0,28.5986,28.5986,28.5758,28.5834,7300.0
2014-02-10 11:40:00,37.55,37.59,37.55,37.59,14000.0,28.5834,28.6138,28.5834,28.6138,14000.0
2014-02-10 11:45:00,37.59,37.59,37.56,37.57,130000.0,28.6138,28.6138,28.591,28.5986,130000.0
2014-02-10 11:50:00,37.58,37.59,37.55,37.55,64300.0,28.6062,28.6138,28.5834,28.5834,64300.0
2014-02-10 11:55:00,37.55,37.59,37.55,37.58,82800.0,28.5834,28.6138,28.5834,28.6062,82800.0
2014-02-10 12:00:00,37.58,37.58,37.57,37.58,13800.0,28.6062,28.6062,28.5986,28.6062,13800.0
2014-02-10 12:05:00,37.57,37.58,37.56,37.57,30600.0,28.5986,28.6062,28.591,28.5986,30600.0
2014-02-10 12:10:00,37.57,37.58,37.56,37.57,39300.0,28.5986,28.6062,28.591,28.5986,39300.0
2014-02-10 12:15:00,37.58,37.59,37.57,37.57,28000.0,28.6062,28.6138,28.5986,28.5986,28000.0
2014-02-10 12:20:00,37.56,37.59,37.55,37.59,6400.0,28.591,28.6138,28.5834,28.6138,6400.0
2014-02-10 12:25:00,37.58,37.58,37.53,37.53,62100.0,28.6062,28.6062,28.5681,28.5681,62100.0
2014-02-10 12:30:00,37.52,37.55,37.52,37.55,12100.0,28.5605,28.5834,28.5605,28.5834,12100.0
2014-02-10 12:35:00,37.56,37.57,37.53,37.53,15200.0,28.591,28.5986,28.5681,28.5681,15200.0
2014-02-10 12:40:00,37.53,37.58,37.53,37.57,22900.0,28.5681,28.6062,28.5681,28.5986,22900.0
2014-02-10 12:45:00,37.57,37.57,37.55,37.57,15600.0,28.5986,28.5986,28.5834,28.5986,15600.0
2014-02-10 12:50:00,37.57,37.57,37.55,37.57,5700.0,28.5986,28.5986,28.5834,28.5986,5700.0
2014-02-10 12:55:00,37.56,37.59,37.56,37.58,22300.0,28.591,28.6138,28.591,28.6062,22300.0
2014-02-10 13:00:00,37.58,37.59,37.58,37.59,15300.0,28.6062,28.6138,28.6062,28.6138,15300.0
2014-02-10 13:05:00,37.58,37.6,37.58,37.6,96300.0,28.6062,28.6214,28.6062,28.6214,96300.0
2014-02-10 13:10:00,37.6,37.62,37.59,37.6,43100.0,28.6214,28.6366,28.6138,28.6214,43100.0
2014-02-10 13:15:00,37.59,37.64,37.59,37.64,20500.0,28.6138,28.6519,28.6138,28.6519,20500.0
2014-02-10 13:20:00,37.64,37.66,37.63,37.66,6700.0,28.6519,28.6671,28.6443,28.6671,6700.0
2014-02-10 13:25:00,37.65,37.65,37.65,37.65,12600.0,28.6595,28.6595,28.6595,28.6595,12600.0
2014-02-10 13:30:00,37.65,37.65,37.64,37.65,13400.0,28.6595,28.6595,28.6519,28.6595,13400.0
2014-02-10 13:35:00,37.64,37.68,37.64,37.68,20000.0,28.6519,28.6823,28.6519,28.6823,20000.0
2014-02-10 13:40:00,37.68,37.7,37.68,37.7,18100.0,28.6823,28.6975,28.6823,28.6975,18100.0
2014-02-10 13:45:00,37.7,37.71,37.69,37.7,22400.0,28.6975,28.7052,28.6899,28.6975,22400.0
2014-02-10 13:50:00,37.71,37.71,37.69,37.7,13100.0,28.7052,28.7052,28.6899,28.6975,13100.0
2014-02-10 13:55:00,37.7,37.73,37.69,37.73,9200.0,28.6975,28.7204,28.6899,28.7204,9200.0
2014-02-10 14:00:00,37.74,37.77,37.74,37.77,5400.0,28.728,28.7508,28.728,28.7508,5400.0
2014-02-10 14:05:00,37.77,37.78,37.76,37.77,10000.0,28.7508,28.7584,28.7432,28.7508,10000.0
2014-02-10 14:10:00,37.78,37.82,37.76,37.81,27400.0,28.7584,28.7889,28.7432,28.7813,27400.0
2014-02-10 14:15:00,37.81,37.82,37.8,37.82,20300.0,28.7813,28.7889,28.7737,28.7889,20300.0
2014-02-10 14:20:00,37.82,37.84,37.81,37.83,15500.0,28.7889,28.8041,28.7813,28.7965,15500.0
2014-02-10 14:25:00,37.83,37.84,37.82,37.83,21000.0,28.7965,28.8041,28.7889,28.7965,21000.0
2014-02-10 14:30:00,37.83,37.84,37.82,37.84,13800.0,28.7965,28.8041,28.7889,28.8041,13800.0
2014-02-10 14:35:00,37.84,37.88,37.83,37.88,21400.0,28.8041,28.8346,28.7965,28.8346,21400.0
2014-02-10 14:40:00,37.87,37.87,37.85,37.85,52500.0,28.827,28.827,28.8117,28.8117,52500.0
2014-02-10 14:45:00,37.85,37.86,37.84,37.86,14500.0,28.8117,28.8193,28.8041,28.8193,14500.0
2014-02-10 14:50:00,37.86,37.87,37.84,37.86,8300.0,28.8193,28.827,28.8041,28.8193,8300.0
2014-02-10 14:55:00,37.86,37.86,37.83,37.85,14300.0,28.8193,28.8193,28.7965,28.8117,14300.0
2014-02-10 15:00:00,37.85,37.87,37.84,37.84,14000.0,28.8117,28.827,28.8041,28.8041,14000.0
2014-02-10 15:05:00,37.85,37.87,37.84,37.86,15800.0,28.8117,28.827,28.8041,28.8193,15800.0
2014-02-10 15:10:00,37.86,37.89,37.84,37.89,31400.0,28.8193,28.8422,28.8041,28.8422,31400.0
2014-02-10 15:15:00,37.88,37.89,37.87,37.89,23500.0,28.8346,28.8422,28.827,28.8422,23500.0
2014-02-10 15:20:00,37.89,37.89,37.86,37.86,9100.0,28.8422,28.8422,28.8193,28.8193,9100.0
2014-02-10 15:25:00,37.86,37.86,37.84,37.86,14400.0,28.8193,28.8193,28.8041,28.8193,14400.0
2014-02-10 15:30:00,37.86,37.89,37.85,37.89,17700.0,28.8193,28.8422,28.8117,28.8422,17700.0
2014-02-10 15:35:00,37.89,37.93,37.89,37.91,14200.0,28.8422,28.8726,28.8422,28.8574,14200.0
2014-02-10 15:40:00,37.91,37.92,37.89,37.89,33500.0,28.8574,28.865,28.8422,28.8422,33500.0
2014-02-10 15:45:00,37.89,37.9,37.85,37.86,34000.0,28.8422,28.8498,28.8117,28.8193,34000.0
2014-02-10 15:50:00,37.87,37.89,37.87,37.88,9500.0,28.827,28.8422,28.827,28.8346,9500.0
2014-02-10 15:55:00,37.89,37.93,37.89,37.93,51700.0,28.8422,28.8726,28.8422,28.8726,51700.0
2014-02-11 09:30:00,37.96,37.99,37.92,37.94,6800.0,28.8955,28.9183,28.865,28.8802,6800.0
2014-02-11 09:35:00,37.97,38.0,37.91,37.91,70200.0,28.9031,28.9259,28.8574,28.8574,70200.0
2014-02-11 09:40:00,37.92,37.99,37.89,37.95,12100.0,28.865,28.9183,28.8422,28.8878,12100.0
2014-02-11 09:45:00,37.97,38.22,37.97,38.2,132400.0,28.9031,29.0934,28.9031,29.0781,132400.0
2014-02-11 09:50:00,38.2,38.22,38.1,38.15,147000.0,29.0781,29.0934,29.002,29.0401,147000.0
2014-02-11 09:55:00,38.15,38.18,38.14,38.16,87000.0,29.0401,29.0629,29.0325,29.0477,87000.0
2014-02-11 10:00:00,38.16,38.16,38.11,38.14,176900.0,29.0477,29.0477,29.0096,29.0325,176900.0
2014-02-11 10:05:00,38.15,38.23,38.14,38.23,128400.0,29.0401,29.101,29.0325,29.101,128400.0
2014-02-11 10:10:00,38.22,38.22,38.13,38.15,58400.0,29.0934,29.0934,29.0249,29.0401,58400.0
2014-02-11 10:15:00,38.16,38.16,38.14,38.15,6300.0,29.0477,29.0477,29.0325,29.0401,6300.0
2014-02-11 10:20:00,38.15,38.18,38.13,38.13,35200.0,29.0401,29.0629,29.0249,29.0249,35200.0
2014-02-11 10:25:00,38.14,38.15,38.08,38.08,11100.0,29.0325,29.0401,28.9868,28.9868,11100.0
2014-02-11 10:30:00,38.08,38.11,38.08,38.11,5100.0,28.9868,29.0096,28.9868,29.0096,5100.0
2014-02-11 10:35:00,38.1,38.12,38.09,38.1,19500.0,29.002,29.0173,28.9944,29.002,19500.0
2014-02-11 10:40:00,38.08,38.09,38.06,38.08,7500.0,28.9868,28.9944,28.9716,28.9868,7500.0
2014-02-11 10:45:00,38.07,38.07,38.0,38.0,12700.0,28.9792,28.9792,28.9259,28.9259,12700.0
2014-02-11 10:50:00,38.0,38.02,37.99,37.99,19700.0,28.9259,28.9411,28.9183,28.9183,19700.0
2014-02-11 10:55:00,37.98,38.04,37.97,38.04,90700.0,28.9107,28.9564,28.9031,28.9564,90700.0
2014-02-11 11:00:00,38.05,38.11,38.05,38.07,34200.0,28.964,29.0096,28.964,28.9792,34200.0
2014-02-11 11:05:00,38.06,38.07,37.99,38.03,24300.0,28.9716,28.9792,28.9183,28.9487,24300.0
2014-02-11 11:10:00,38.03,38.09,38.03,38.06,132100.0,28.9487,28.9944,28.9487,28.9716,132100.0
2014-02-11 11:15:00,38.05,38.1,38.05,38.09,137700.0,28.964,29.002,28.964,28.9944,137700.0
2014-02-11 11:20:00,38.09,38.11,38.09,38.11,20400.0,28.9944,29.0096,28.9944,29.0096,20400.0
2014-02-11 11:25:00,38.11,38.17,38.11,38.17,29500.0,29.0096,29.0553,29.0096,29.0553,29500.0
2014-02-11 11:30:00,38.18,38.19,38.14,38.16,28900.0,29.0629,29.0705,29.0325,29.0477,28900.0
2014-02-11 11:35:00,38.16,38.18,38.16,38.18,11700.0,29.0477,29.0629,29.0477,29.0629,11700.0
2014-02-11 11:40:00,38.19,38.27,38.19,38.25,69900.0,29.0705,29.1314,29.0705,29.1162,69900.0
2014-02-11 11:45:00,38.25,38.28,38.24,38.27,58400.0,29.1162,29.139,29.1086,29.1314,58400.0
2014-02-11 11:50:00,38.28,38.29,38.26,38.28,11200.0,29.139,29.1467,29.1238,29.139,11200.0
2014-02-11 11:55:00,38.27,38.29,38.26,38.29,12300.0,29.1314,29.1467,29.1238,29.1467,12300.0
2014-02-11 12:00:00,38.28,38.3,38.27,38.3,29700.0,29.139,29.1543,29.1314,29.1543,29700.0
2014-02-11 12:05:00,38.3,38.3,38.25,38.26,36700.0,29.1543,29.1543,29.1162,29.1238,36700.0
2014-02-11 12:10:00,38.25,38.25,38.22,38.25,18800.0,29.1162,29.1162,29.0934,29.1162,18800.0
2014-02-11 12:15:00,38.24,38.27,38.24,38.27,5900.0,29.1086,29.1314,29.1086,29.1314,5900.0
2014-02-11 12:20:00,38.27,38.27,38.24,38.26,12800.0,29.1314,29.1314,29.1086,29.1238,12800.0
2014-02-11 12:25:00,38.26,38.29,38.25,38.29,72700.0,29.1238,29.1467,29.1162,29.1467,72700.0
2014-02-11 12:30:00,38.29,38.32,38.28,38.32,23000.0,29.1467,29.1695,29.139,29.1695,23000.0
2014-02-11 12:35:00,38.31,38.34,38.31,38.33,92100.0,29.1619,29.1847,29.1619,29.1771,92100.0
2014-02-11 12:40:00,38.33,38.35,38.33,38.35,28700.0,29.1771,29.1923,29.1771,29.1923,28700.0
2014-02-11 12:45:00,38.35,38.39,38.35,38.39,36000.0,29.1923,29.2228,29.1923,29.2228,36000.0
2014-02-11 12:50:00,38.38,38.4,38.36,38.36,24000.0,29.2152,29.2304,29.1999,29.1999,24000.0
2014-02-11 12:55:00,38.36,38.42,38.36,38.41,19700.0,29.1999,29.2456,29.1999,29.238,19700.0
2014-02-11 13:00:00,38.41,38.49,38.4,38.47,37300.0,29.238,29.2989,29.2304,29.2837,37300.0
2014-02-11 13:05:00,38.47,38.49,38.46,38.46,7900.0,29.2837,29.2989,29.2761,29.2761,7900.0
2014-02-11 13:10:00,38.46,38.52,38.46,38.49,31400.0,29.2761,29.3217,29.2761,29.2989,31400.0
2014-02-11 13:15:00,38.49,38.53,38.48,38.52,25500.0,29.2989,29.3293,29.2913,29.3217,25500.0
2014-02-11 13:20:00,38.51,38.53,38.48,38.48,10500.0,29.3141,29.3293,29.2913,29.2913,10500.0
2014-02-11 13:25:00,38.48,38.49,38.47,38.48,14000.0,29.2913,29.2989,29.2837,29.2913,14000.0
2014-02-11 13:30:00,38.49,38.51,38.49,38.51,74900.0,29.2989,29.3141,29.2989,29.3141,74900.0
2014-02-11 13:35:00,38.5,38.51,38.49,38.49,18200.0,29.3065,29.3141,29.2989,29.2989,18200.0
2014-02-11 13:40:00,38.5,38.51,38.49,38.5,20000.0,29.3065,29.3141,29.2989,29.3065,20000.0
2014-02-11 13:45:00,38.5,38.52,38.49,38.52,75100.0,29.3065,29.3217,29.2989,29.3217,75100.0
2014-02-11 13:50:00,38.52,38.53,38.51,38.52,105200.0,29.3217,29.3293,29.3141,29.3217,105200.0
2014-02-11 13:55:00,38.52,38.55,38.51,38.53,105700.0,29.3217,29.3446,29.3141,29.3293,105700.0
2014-02-11 14:00:00,38.53,38.54,38.52,38.54,565000.0,29.3293,29.337,29.3217,29.337,565000.0
2014-02-11 14:05:00,38.55,38.55,38.53,38.54,84000.0,29.3446,29.3446,29.3293,29.337,84000.0
2014-02-11 14:10:00,38.55,38.55,38.52,38.53,63500.0,29.3446,29.3446,29.3217,29.3293,63500.0
2014-02-11 14:15:00,38.52,38.54,38.5,38.52,40500.0,29.3217,29.337,29.3065,29.3217,40500.0
2014-02-11 14:20:00,38.52,38.55,38.51,38.53,51700.0,29.3217,29.3446,29.3141,29.3293,51700.0
2014-02-11 14:25:00,38.53,38.54,38.52,38.52,11500.0,29.3293,29.337,29.3217,29.3217,11500.0
2014-02-11 14:30:00,38.52,38.53,38.48,38.49,49100.0,29.3217,29.3293,29.2913,29.2989,49100.0
2014-02-11 14:35:00,38.49,38.49,38.46,38.47,87800.0,29.2989,29.2989,29.2761,29.2837,87800.0
2014-02-11 14:40:00,38.47,38.49,38.46,38.48,125700.0,29.2837,29.2989,29.2761,29.2913,125700.0
2014-02-11 14:45:00,38.48,38.49,38.47,38.48,19200.0,29.2913,29.2989,29.2837,29.2913,19200.0
2014-02-11 14:50:00,38.47,38.48,38.45,38.46,16200.0,29.2837,29.2913,29.2685,29.2761,16200.0
2014-02-11 14:55:00,38.46,38.48,38.46,38.47,9600.0,29.2761,29.2913,29.2761,29.2837,9600.0
2014-02-11 15:00:00,38.48,38.49,38.47,38.49,9400.0,29.2913,29.2989,29.2837,29.2989,9400.0
2014-02-11 15:05:00,38.5,38.5,38.48,38.5,15300.0,29.3065,29.3065,29.2913,29.3065,15300.0
2014-02-11 15:10:00,38.49,38.5,38.48,38.49,20500.0,29.2989,29.3065,29.2913,29.2989,20500.0
2014-02-11 15:15:00,38.5,38.51,38.48,38.51,29500.0,29.3065,29.3141,29.2913,29.3141,29500.0
2014-02-11 15:20:00,38.5,38.51,38.48,38.48,41400.0,29.3065,29.3141,29.2913,29.2913,41400.0
2014-02-11 15:25:00,38.48,38.49,38.45,38.45,34700.0,29.2913,29.2989,29.2685,29.2685,34700.0
2014-02-11 15:30:00,38.47,38.49,38.45,38.49,40200.0,29.2837,29.2989,29.2685,29.2989,40200.0
2014-02-11 15:35:00,38.48,38.49,38.46,38.47,25800.0,29.2913,29.2989,29.2761,29.2837,25800.0
2014-02-11 15:40:00,38.47,38.49,38.46,38.46,13200.0,29.2837,29.2989,29.2761,29.2761,13200.0
2014-02-11 15:45:00,38.47,38.48,38.46,38.46,21200.0,29.2837,29.2913,29.2761,29.2761,21200.0
2014-02-11 15:50:00,38.47,38.47,38.44,38.45,75000.0,29.2837,29.2837,29.2608,29.2685,75000.0
2014-02-11 15:55:00,38.46,38.46,38.41,38.46,102100.0,29.2761,29.2761,29.238,29.2761,102100.0
2014-02-12 09:30:00,38.66,38.66,38.43,38.56,38000.0,29.4283,29.4283,29.2532,29.3522,38000.0
2014-02-12 09:35:00,38.56,38.89,38.53,38.88,190000.0,29.3522,29.6034,29.3293,29.5958,190000.0
2014-02-12 09:40:00,38.89,38.95,38.86,38.94,90900.0,29.6034,29.6491,29.5805,29.6414,90900.0
2014-02-12 09:45:00,38.94,39.04,38.94,39.01,336100.0,29.6414,29.7176,29.6414,29.6947,336100.0
2014-02-12 09:50:00,39.02,39.02,38.92,38.98,87500.0,29.7023,29.7023,29.6262,29.6719,87500.0
2014-02-12 09:55:00,38.99,39.01,38.88,38.89,72600.0,29.6795,29.6947,29.5958,29.6034,72600.0
2014-02-12 10:00:00,38.9,38.98,38.87,38.96,293800.0,29.611,29.6719,29.5882,29.6567,293800.0
2014-02-12 10:05:00,38.97,39.01,38.92,38.99,88900.0,29.6643,29.6947,29.6262,29.6795,88900.0
2014-02-12 10:10:00,38.98,38.98,38.84,38.85,19800.0,29.6719,29.6719,29.5653,29.5729,19800.0
2014-02-12 10:15:00,38.85,38.87,38.76,38.77,89800.0,29.5729,29.5882,29.5044,29.512,89800.0
2014-02-12 10:20:00,38.78,38.79,38.73,38.78,52900.0,29.5196,29.5273,29.4816,29.5196,52900.0
2014-02-12 10:25:00,38.78,38.8,38.75,38.79,35700.0,29.5196,29.5349,29.4968,29.5273,35700.0
2014-02-12 10:30:00,38.79,38.8,38.7,38.7,21900.0,29.5273,29.5349,29.4588,29.4588,21900.0
2014-02-12 10:35:00,38.69,38.74,38.65,38.74,61400.0,29.4511,29.4892,29.4207,29.4892,61400.0
2014-02-12 10:40:00,38.75,38.75,38.63,38.64,27400.0,29.4968,29.4968,29.4055,29.4131,27400.0
2014-02-12 10:45:00,38.63,38.64,38.58,38.64,43200.0,29.4055,29.4131,29.3674,29.4131,43200.0
2014-02-12 10:50:00,38.65,38.66,38.64,38.66,13800.0,29.4207,29.4283,29.4131,29.4283,13800.0
2014-02-12 10:55:00,38.66,38.68,38.62,38.62,51900.0,29.4283,29.4435,29.3979,29.3979,51900.0
2014-02-12 11:00:00,38.62,38.64,38.61,38.61,7600.0,29.3979,29.4131,29.3902,29.3902,7600.0
2014-02-12 11:05:00,38.6,38.62,38.57,38.62,8200.0,29.3826,29.3979,29.3598,29.3979,8200.0
2014-02-12 11:10:00,38.63,38.65,38.61,38.61,10700.0,29.4055,29.4207,29.3902,29.3902,10700.0
2014-02-12 11:15:00,38.62,38.62,38.6,38.6,10100.0,29.3979,29.3979,29.3826,29.3826,10100.0
2014-02-12 11:20:00,38.6,38.6,38.51,38.51,10100.0,29.3826,29.3826,29.3141,29.3141,10100.0
2014-02-12 11:25:00,38.5,38.52,38.47,38.48,23200.0,29.3065,29.3217,29.2837,29.2913,23200.0
2014-02-12 11:30:00,38.48,38.54,38.48,38.51,26400.0,29.2913,29.337,29.2913,29.3141,26400.0
2014-02-12 11:35:00,38.52,38.52,38.47,38.5,27400.0,29.3217,29.3217,29.2837,29.3065,27400.0
2014-02-12 11:40:00,38.5,38.53,38.48,38.51,23300.0,29.3065,29.3293,29.2913,29.3141,23300.0
2014-02-12 11:45:00,38.51,38.51,38.48,38.48,18200.0,29.3141,29.3141,29.2913,29.2913,18200.0
2014-02-12 11:50:00,38.47,38.47,38.42,38.46,12100.0,29.2837,29.2837,29.2456,29.2761,12100.0
2014-02-12 11:55:00,38.46,38.48,38.46,38.48,24200.0,29.2761,29.2913,29.2761,29.2913,24200.0
2014-02-12 12:00:00,38.48,38.56,38.47,38.56,87300.0,29.2913,29.3522,29.2837,29.3522,87300.0
2014-02-12 12:05:00,38.56,38.59,38.55,38.58,42500.0,29.3522,29.375,29.3446,29.3674,42500.0
2014-02-12 12:10:00,38.58,38.58,38.53,38.54,12300.0,29.3674,29.3674,29.3293,29.337,12300.0
2014-02-12 12:15:00,38.55,38.58,38.55,38.56,26000.0,29.3446,29.3674,29.3446,29.3522,26000.0
2014-02-12 12:20:00,38.56,38.57,38.55,38.55,13400.0,29.3522,29.3598,29.3446,29.3446,13400.0
2014-02-12 12:25:00,38.55,38.56,38.54,38.54,9800.0,29.3446,29.3522,29.337,29.337,9800.0
2014-02-12 12:30:00,38.55,38.56,38.53,38.53,14500.0,29.3446,29.3522,29.3293,29.3293,14500.0
2014-02-12 12:35:00,38.53,38.54,38.49,38.49,6600.0,29.3293,29.337,29.2989,29.2989,6600.0
2014-02-12 12:40:00,38.49,38.51,38.48,38.51,14800.0,29.2989,29.3141,29.2913,29.3141,14800.0
2014-02-12 12:45:00,38.51,38.52,38.47,38.47,11400.0,29.3141,29.3217,29.2837,29.2837,11400.0
2014-02-12 12:50:00,38.48,38.52,38.48,38.52,9500.0,29.2913,29.3217,29.2913,29.3217,9500.0
2014-02-12 12:55:00,38.52,38.55,38.52,38.54,59000.0,29.3217,29.3446,29.3217,29.337,59000.0
2014-02-12 13:00:00,38.54,38.54,38.52,38.54,11700.0,29.337,29.337,29.3217,29.337,11700.0
2014-02-12 13:05:00,38.53,38.54,38.49,38.5,11800.0,29.3293,29.337,29.2989,29.3065,11800.0
2014-02-12 13:10:00,38.5,38.54,38.5,38.54,33600.0,29.3065,29.337,29.3065,29.337,33600.0
2014-02-12 13:15:00,38.54,38.55,38.52,38.55,35300.0,29.337,29.3446,29.3217,29.3446,35300.0
2014-02-12 13:20:00,38.56,38.58,38.53,38.58,78900.0,29.3522,29.3674,29.3293,29.3674,78900.0
2014-02-12 13:25:00,38.57,38.59,38.56,38.56,18900.0,29.3598,29.375,29.3522,29.3522,18900.0
2014-02-12 13:30:00,38.56,38.59,38.56,38.57,20700.0,29.3522,29.375,29.3522,29.3598,20700.0
2014-02-12 13:35:00,38.58,38.58,38.56,38.56,8700.0,29.3674,29.3674,29.3522,29.3522,8700.0
2014-02-12 13:40:00,38.55,38.57,38.54,38.54,11300.0,29.3446,29.3598,29.337,29.337,11300.0
2014-02-12 13:45:00,38.54,38.55,38.52,38.52,8300.0,29.337,29.3446,29.3217,29.3217,8300.0
2014-02-12 13:50:00,38.53,38.54,38.48,38.5,36200.0,29.3293,29.337,29.2913,29.3065,36200.0
2014-02-12 13:55:00,38.49,38.51,38.49,38.5,5400.0,29.2989,29.3141,29.2989,29.3065,5400.0
2014-02-12 14:00:00,38.49,38.5,38.46,38.48,7700.0,29.2989,29.3065,29.2761,29.2913,7700.0
2014-02-12 14:05:00,38.49,38.5,38.46,38.48,22000.0,29.2989,29.3065,29.2761,29.2913,22000.0
2014-02-12 14:10:00,38.48,38.49,38.4,38.4,23600.0,29.2913,29.2989,29.2304,29.2304,23600.0
2014-02-12 14:15:00,38.4,38.41,38.38,38.4,8700.0,29.2304,29.238,29.2152,29.2304,8700.0
2014-02-12 14:20:00,38.4,38.42,38.4,38.4,13200.0,29.2304,29.2456,29.2304,29.2304,13200.0
2014-02-12 14:25:00,38.4,38.41,38.39,38.39,7900.0,29.2304,29.238,29.2228,29.2228,7900.0
2014-02-12 14:30:00,38.38,38.38,38.33,38.38,35300.0,29.2152,29.2152,29.1771,29.2152,35300.0
2014-02-12 14:35:00,38.38,38.39,38.32,38.33,30000.0,29.2152,29.2228,29.1695,29.1771,30000.0
2014-02-12 14:40:00,38.33,38.35,38.32,38.33,14300.0,29.1771,29.1923,29.1695,29.1771,14300.0
2014-02-12 14:45:00,38.32,38.33,38.28,38.28,18100.0,29.1695,29.1771,29.139,29.139,18100.0
2014-02-12 14:50:00,38.28,38.29,38.27,38.27,41300.0,29.139,29.1467,29.1314,29.1314,41300.0
2014-02-12 14:55:00,38.27,38.28,38.26,38.28,47100.0,29.1314,29.139,29.1238,29.139,47100.0
2014-02-12 15:00:00,38.28,38.32,38.28,38.32,9900.0,29.139,29.1695,29.139,29.1695,9900.0
2014-02-12 15:05:00,38.32,38.34,38.3,38.34,17100.0,29.1695,29.1847,29.1543,29.1847,17100.0
2014-02-12 15:10:00,38.33,38.34,38.3,38.34,26100.0,29.1771,29.1847,29.1543,29.1847,26100.0
2014-02-12 15:15:00,38.34,38.39,38.34,38.39,23900.0,29.1847,29.2228,29.1847,29.2228,23900.0
2014-02-12 15:20:00,38.38,38.39,38.35,38.35,18200.0,29.2152,29.2228,29.1923,29.1923,18200.0
2014-02-12 15:25:00,38.36,38.36,38.33,38.34,36100.0,29.1999,29.1999,29.1771,29.1847,36100.0
2014-02-12 15:30:00,38.34,38.37,38.34,38.34,36600.0,29.1847,29.2076,29.1847,29.1847,36600.0
2014-02-12 15:35:00,38.34,38.35,38.32,38.33,50500.0,29.1847,29.1923,29.1695,29.1771,50500.0
2014-02-12 15:40:00,38.33,38.41,38.33,38.41,62200.0,29.1771,29.238,29.1771,29.238,62200.0
2014-02-12 15:45:00,38.41,38.41,38.37,38.38,114400.0,29.238,29.238,29.2076,29.2152,114400.0
2014-02-12 15:50:00,38.38,38.39,38.31,38.31,72000.0,29.2152,29.2228,29.1619,29.1619,72000.0
2014-02-12 15:55:00,38.32,38.41,38.32,38.4,101400.0,29.1695,29.238,29.1695,29.2304,101400.0
2014-02-13 09:30:00,38.08,38.25,38.08,38.18,14500.0,28.9868,29.1162,28.9868,29.0629,14500.0
2014-02-13 09:35:00,38.18,38.19,38.06,38.08,53900.0,29.0629,29.0705,28.9716,28.9868,53900.0
2014-02-13 09:40:00,38.09,38.1,38.03,38.1,49900.0,28.9944,29.002,28.9487,29.002,49900.0
2014-02-13 09:45:00,38.1,38.1,38.03,38.08,4200.0,29.002,29.002,28.9487,28.9868,4200.0
2014-02-13 09:50:00,38.09,38.12,38.05,38.05,26000.0,28.9944,29.0173,28.964,28.964,26000.0
2014-02-13 09:55:00,38.05,38.05,37.98,38.01,80400.0,28.964,28.964,28.9107,28.9335,80400.0
2014-02-13 10:00:00,38.05,38.11,38.02,38.03,15800.0,28.964,29.0096,28.9411,28.9487,15800.0
2014-02-13 10:05:00,38.02,38.12,38.02,38.12,74700.0,28.9411,29.0173,28.9411,29.0173,74700.0
2014-02-13 10:10:00,38.11,38.12,38.08,38.08,22800.0,29.0096,29.0173,28.9868,28.9868,22800.0
2014-02-13 10:15:00,38.08,38.15,38.05,38.06,84300.0,28.9868,29.0401,28.964,28.9716,84300.0
2014-02-13 10:20:00,38.06,38.09,38.02,38.03,54100.0,28.9716,28.9944,28.9411,28.9487,54100.0
2014-02-13 10:25:00,38.02,38.04,38.02,38.03,49600.0,28.9411,28.9564,28.9411,28.9487,49600.0
2014-02-13 10:30:00,38.03,38.03,37.98,37.99,23000.0,28.9487,28.9487,28.9107,28.9183,23000.0
2014-02-13 10:35:00,38.0,38.0,37.98,38.0,16300.0,28.9259,28.9259,28.9107,28.9259,16300.0
2014-02-13 10:40:00,38.0,38.02,37.99,38.02,12100.0,28.9259,28.9411,28.9183,28.9411,12100.0
2014-02-13 10:45:00,38.02,38.03,37.97,38.0,35200.0,28.9411,28.9487,28.9031,28.9259,35200.0
2014-02-13 10:50:00,37.99,38.1,37.99,38.09,22700.0,28.9183,29.002,28.9183,28.9944,22700.0
2014-02-13 10:55:00,38.1,38.13,38.07,38.08,15900.0,29.002,29.0249,28.9792,28.9868,15900.0
2014-02-13 11:00:00,38.09,38.13,38.09,38.12,9600.0,28.9944,29.0249,28.9944,29.0173,9600.0
2014-02-13 11:05:00,38.11,38.12,38.08,38.09,10100.0,29.0096,29.0173,28.9868,28.9944,10100.0
2014-02-13 11:10:00,38.1,38.12,38.09,38.12,10000.0,29.002,29.0173,28.9944,29.0173,10000.0
2014-02-13 11:15:00,38.12,38.18,38.12,38.15,34100.0,29.0173,29.0629,29.0173,29.0401,34100.0
2014-02-13 11:20:00,38.15,38.17,38.13,38.13,19000.0,29.0401,29.0553,29.0249,29.0249,19000.0
2014-02-13 11:25:00,38.13,38.16,38.13,38.16,16900.0,29.0249,29.0477,29.0249,29.0477,16900.0
2014-02-13 11:30:00,38.15,38.19,38.15,38.18,21900.0,29.0401,29.0705,29.0401,29.0629,21900.0
2014-02-13 11:35:00,38.17,38.18,38.15,38.15,10800.0,29.0553,29.0629,29.0401,29.0401,10800.0
2014-02-13 11:40:00,38.14,38.18,38.13,38.17,7800.0,29.0325,29.0629,29.0249,29.0553,7800.0
2014-02-13 11:45:00,38.18,38.2,38.17,38.2,7100.0,29.0629,29.0781,29.0553,29.0781,7100.0
2014-02-13 11:50:00,38.2,38.23,38.2,38.22,3900.0,29.0781,29.101,29.0781,29.0934,3900.0
2014-02-13 11:55:00,38.22,38.22,38.18,38.2,6900.0,29.0934,29.0934,29.0629,29.0781,6900.0
2014-02-13 12:00:00,38.2,38.2,38.18,38.18,7000.0,29.0781,29.0781,29.0629,29.0629,7000.0
2014-02-13 12:05:00,38.18,38.19,38.18,38.18,800.0,29.0629,29.0705,29.0629,29.0629,800.0
2014-02-13 12:10:00,38.17,38.23,38.17,38.18,12500.0,29.0553,29.101,29.0553,29.0629,12500.0
2014-02-13 12:15:00,38.19,38.2,38.19,38.2,2400.0,29.0705,29.0781,29.0705,29.0781,2400.0
2014-02-13 12:20:00,38.19,38.2,38.19,38.2,2900.0,29.0705,29.0781,29.0705,29.0781,2900.0
2014-02-13 12:25:00,38.19,38.22,38.19,38.22,2900.0,29.0705,29.0934,29.0705,29.0934,2900.0
2014-02-13 12:30:00,38.22,38.22,38.21,38.22,14300.0,29.0934,29.0934,29.0858,29.0934,14300.0
2014-02-13 12:35:00,38.22,38.23,38.22,38.22,5100.0,29.0934,29.101,29.0934,29.0934,5100.0
2014-02-13 12:40:00,38.24,38.25,38.24,38.24,9300.0,29.1086,29.1162,29.1086,29.1086,9300.0
2014-02-13 12:45:00,38.24,38.24,38.21,38.23,28200.0,29.1086,29.1086,29.0858,29.101,28200.0
2014-02-13 12:50:00,38.23,38.26,38.22,38.26,7000.0,29.101,29.1238,29.0934,29.1238,7000.0
2014-02-13 12:55:00,38.26,38.27,38.24,38.25,8400.0,29.1238,29.1314,29.1086,29.1162,8400.0
2014-02-13 13:00:00,38.25,38.26,38.25,38.26,8500.0,29.1162,29.1238,29.1162,29.1238,8500.0
2014-02-13 13:05:00,38.27,38.3,38.27,38.3,11500.0,29.1314,29.1543,29.1314,29.1543,11500.0
2014-02-13 13:10:00,38.31,38.32,38.3,38.31,10800.0,29.1619,29.1695,29.1543,29.1619,10800.0
2014-02-13 13:15:00,38.31,38.35,38.29,38.33,15900.0,29.1619,29.1923,29.1467,29.1771,15900.0
2014-02-13 13:20:00,38.33,38.34,38.32,38.33,10900.0,29.1771,29.1847,29.1695,29.1771,10900.0
2014-02-13 13:25:00,38.33,38.36,38.33,38.36,14400.0,29.1771,29.1999,29.1771,29.1999,14400.0
2014-02-13 13:30:00,38.36,38.36,38.34,38.35,4700.0,29.1999,29.1999,29.1847,29.1923,4700.0
2014-02-13 13:35:00,38.36,38.36,38.34,38.34,4000.0,29.1999,29.1999,29.1847,29.1847,4000.0
2014-02-13 13:40:00,38.34,38.37,38.34,38.36,7000.0,29.1847,29.2076,29.1847,29.1999,7000.0
2014-02-13 13:45:00,38.36,38.39,38.36,38.38,17200.0,29.1999,29.2228,29.1999,29.2152,17200.0
2014-02-13 13:50:00,38.38,38.4,38.38,38.4,4000.0,29.2152,29.2304,29.2152,29.2304,4000.0
2014-02-13 13:55:00,38.4,38.43,38.4,38.42,6300.0,29.2304,29.2532,29.2304,29.2456,6300.0
2014-02-13 14:00:00,38.43,38.48,38.43,38.48,14900.0,29.2532,29.2913,29.2532,29.2913,14900.0
2014-02-13 14:05:00,38.48,38.53,38.48,38.48,31400.0,29.2913,29.3293,29.2913,29.2913,31400.0
2014-02-13 14:10:00,38.48,38.53,38.48,38.51,67100.0,29.2913,29.3293,29.2913,29.3141,67100.0
2014-02-13 14:15:00,38.51,38.51,38.43,38.43,10400.0,29.3141,29.3141,29.2532,29.2532,10400.0
2014-02-13 14:20:00,38.42,38.46,38.42,38.44,7900.0,29.2456,29.2761,29.2456,29.2608,7900.0
2014-02-13 14:25:00,38.44,38.44,38.41,38.41,12600.0,29.2608,29.2608,29.238,29.238,12600.0
2014-02-13 14:30:00,38.41,38.44,38.41,38.43,11000.0,29.238,29.2608,29.238,29.2532,11000.0
2014-02-13 14:35:00,38.44,38.47,38.43,38.47,7400.0,29.2608,29.2837,29.2532,29.2837,7400.0
2014-02-13 14:40:00,38.47,38.47,38.46,38.46,3000.0,29.2837,29.2837,29.2761,29.2761,3000.0
2014-02-13 14:45:00,38.47,38.47,38.46,38.46,3200.0,29.2837,29.2837,29.2761,29.2761,3200.0
2014-02-13 14:50:00,38.46,38.51,38.46,38.5,8700.0,29.2761,29.3141,29.2761,29.3065,8700.0
2014-02-13 14:55:00,38.5,38.54,38.48,38.52,17000.0,29.3065,29.337,29.2913,29.3217,17000.0
2014-02-13 15:00:00,38.53,38.54,38.53,38.53,5000.0,29.3293,29.337,29.3293,29.3293,5000.0
2014-02-13 15:05:00,38.53,38.54,38.52,38.53,10900.0,29.3293,29.337,29.3217,29.3293,10900.0
2014-02-13 15:10:00,38.52,38.52,38.52,38.52,7700.0,29.3217,29.3217,29.3217,29.3217,7700.0
2014-02-13 15:15:00,38.52,38.52,38.5,38.51,8000.0,29.3217,29.3217,29.3065,29.3141,8000.0
2014-02-13 15:20:00,38.51,38.51,38.49,38.5,6900.0,29.3141,29.3141,29.2989,29.3065,6900.0
2014-02-13 15:25:00,38.5,38.5,38.48,38.5,10500.0,29.3065,29.3065,29.2913,29.3065,10500.0
2014-02-13 15:30:00,38.5,38.53,38.49,38.53,6000.0,29.3065,29.3293,29.2989,29.3293,6000.0
2014-02-13 15:35:00,38.54,38.54,38.53,38.53,3900.0,29.337,29.337,29.3293,29.3293,3900.0
2014-02-13 15:40:00,38.52,38.55,38.52,38.55,28300.0,29.3217,29.3446,29.3217,29.3446,28300.0
2014-02-13 15:45:00,38.55,38.56,38.53,38.56,30900.0,29.3446,29.3522,29.3293,29.3522,30900.0
2014-02-13 15:50:00,38.56,38.58,38.54,38.58,39600.0,29.3522,29.3674,29.337,29.3674,39600.0
2014-02-13 15:55:00,38.57,38.57,38.52,38.54,75900.0,29.3598,29.3598,29.3217,29.337,75900.0
2014-02-14 09:30:00,38.37,38.65,38.37,38.59,24700.0,29.2076,29.4207,29.2076,29.375,24700.0
2014-02-14 09:35:00,38.59,38.61,38.5,38.54,24700.0,29.375,29.3902,29.3065,29.337,24700.0
2014-02-14 09:40:00,38.53,38.54,38.44,38.53,39500.0,29.3293,29.337,29.2608,29.3293,39500.0
2014-02-14 09:45:00,38.53,38.68,38.53,38.64,56200.0,29.3293,29.4435,29.3293,29.4131,56200.0
2014-02-14 09:50:00,38.59,38.68,38.43,38.6,25700.0,29.375,29.4435,29.2532,29.3826,25700.0
2014-02-14 09:55:00,38.6,38.6,38.56,38.59,4400.0,29.3826,29.3826,29.3522,29.375,4400.0
2014-02-14 10:00:00,38.59,38.6,38.52,38.52,11700.0,29.375,29.3826,29.3217,29.3217,11700.0
2014-02-14 10:05:00,38.51,38.6,38.49,38.59,8900.0,29.3141,29.3826,29.2989,29.375,8900.0
2014-02-14 10:10:00,38.6,38.71,38.59,38.7,39700.0,29.3826,29.4664,29.375,29.4588,39700.0
2014-02-14 10:15:00,38.7,38.73,38.66,38.72,12900.0,29.4588,29.4816,29.4283,29.474,12900.0
2014-02-14 10:20:00,38.71,38.73,38.7,38.71,11500.0,29.4664,29.4816,29.4588,29.4664,11500.0
2014-02-14 10:25:00,38.71,38.73,38.7,38.7,105900.0,29.4664,29.4816,29.4588,29.4588,105900.0
2014-02-14 10:30:00,38.7,38.79,38.69,38.79,19300.0,29.4588,29.5273,29.4511,29.5273,19300.0
2014-02-14 10:35:00,38.79,38.79,38.74,38.74,10000.0,29.5273,29.5273,29.4892,29.4892,10000.0
2014-02-14 10:40:00,38.75,38.77,38.73,38.74,17700.0,29.4968,29.512,29.4816,29.4892,17700.0
2014-02-14 10:45:00,38.74,38.74,38.65,38.65,22500.0,29.4892,29.4892,29.4207,29.4207,22500.0
2014-02-14 10:50:00,38.64,38.64,38.61,38.62,3000.0,29.4131,29.4131,29.3902,29.3979,3000.0
2014-02-14 10:55:00,38.61,38.63,38.52,38.53,20800.0,29.3902,29.4055,29.3217,29.3293,20800.0
2014-02-14 11:00:00,38.52,38.54,38.51,38.53,4300.0,29.3217,29.337,29.3141,29.3293,4300.0
2014-02-14 11:05:00,38.54,38.55,38.54,38.55,4700.0,29.337,29.3446,29.337,29.3446,4700.0
2014-02-14 11:10:00,38.55,38.62,38.55,38.61,7600.0,29.3446,29.3979,29.3446,29.3902,7600.0
2014-02-14 11:15:00,38.6,38.62,38.6,38.61,1400.0,29.3826,29.3979,29.3826,29.3902,1400.0
2014-02-14 11:20:00,38.61,38.61,38.59,38.6,3700.0,29.3902,29.3902,29.375,29.3826,3700.0
2014-02-14 11:25:00,38.61,38.66,38.61,38.65,74400.0,29.3902,29.4283,29.3902,29.4207,74400.0
2014-02-14 11:30:00,38.66,38.68,38.66,38.68,16300.0,29.4283,29.4435,29.4283,29.4435,16300.0
2014-02-14 11:35:00,38.67,38.71,38.67,38.71,5200.0,29.4359,29.4664,29.4359,29.4664,5200.0
2014-02-14 11:40:00,38.71,38.73,38.7,38.71,60900.0,29.4664,29.4816,29.4588,29.4664,60900.0
2014-02-14 11:45:00,38.7,38.7,38.69,38.7,3900.0,29.4588,29.4588,29.4511,29.4588,3900.0
2014-02-14 11:50:00,38.69,38.71,38.67,38.67,11600.0,29.4511,29.4664,29.4359,29.4359,11600.0
2014-02-14 11:55:00,38.67,38.69,38.67,38.69,3800.0,29.4359,29.4511,29.4359,29.4511,3800.0
2014-02-14 12:00:00,38.7,38.7,38.68,38.68,2200.0,29.4588,29.4588,29.4435,29.4435,2200.0
2014-02-14 12:05:00,38.68,38.69,38.67,38.68,2600.0,29.4435,29.4511,29.4359,29.4435,2600.0
2014-02-14 12:10:00,38.68,38.71,38.68,38.71,4400.0,29.4435,29.4664,29.4435,29.4664,4400.0
2014-02-14 12:15:00,38.71,38.72,38.68,38.69,43600.0,29.4664,29.474,29.4435,29.4511,43600.0
2014-02-14 12:20:00,38.7,38.74,38.69,38.74,40200.0,29.4588,29.4892,29.4511,29.4892,40200.0
2014-02-14 12:25:00,38.74,38.75,38.73,38.75,67200.0,29.4892,29.4968,29.4816,29.4968,67200.0
2014-02-14 12:30:00,38.76,38.76,38.72,38.73,11000.0,29.5044,29.5044,29.474,29.4816,11000.0
2014-02-14 12:35:00,38.72,38.72,38.67,38.67,13700.0,29.474,29.474,29.4359,29.4359,13700.0
2014-02-14 12:40:00,38.67,38.73,38.67,38.73,39100.0,29.4359,29.4816,29.4359,29.4816,39100.0
2014-02-14 12:45:00,38.73,38.73,38.72,38.73,3900.0,29.4816,29.4816,29.474,29.4816,3900.0
2014-02-14 12:50:00,38.73,38.74,38.69,38.7,39700.0,29.4816,29.4892,29.4511,29.4588,39700.0
2014-02-14 12:55:00,38.69,38.73,38.69,38.73,13200.0,29.4511,29.4816,29.4511,29.4816,13200.0
2014-02-14 13:00:00,38.73,38.74,38.72,38.73,11300.0,29.4816,29.4892,29.474,29.4816,11300.0
2014-02-14 13:05:00,38.74,38.76,38.71,38.71,24000.0,29.4892,29.5044,29.4664,29.4664,24000.0
2014-02-14 13:10:00,38.71,38.71,38.69,38.69,4100.0,29.4664,29.4664,29.4511,29.4511,4100.0
2014-02-14 13:15:00,38.68,38.71,38.68,38.7,7600.0,29.4435,29.4664,29.4435,29.4588,7600.0
2014-02-14 13:20:00,38.71,38.72,38.71,38.71,19000.0,29.4664,29.474,29.4664,29.4664,19000.0
2014-02-14 13:25:00,38.72,38.75,38.72,38.74,12400.0,29.474,29.4968,29.474,29.4892,12400.0
2014-02-14 13:30:00,38.75,38.76,38.73,38.73,12900.0,29.4968,29.5044,29.4816,29.4816,12900.0
2014-02-14 13:35:00,38.73,38.75,38.72,38.75,7200.0,29.4816,29.4968,29.474,29.4968,7200.0
2014-02-14 13:40:00,38.74,38.75,38.74,38.75,5600.0,29.4892,29.4968,29.4892,29.4968,5600.0
2014-02-14 13:45:00,38.75,38.75,38.75,38.75,1800.0,29.4968,29.4968,29.4968,29.4968,1800.0
2014-02-14 13:50:00,38.75,38.76,38.75,38.75,2600.0,29.4968,29.5044,29.4968,29.4968,2600.0
2014-02-14 13:55:00,38.76,38.76,38.74,38.74,4800.0,29.5044,29.5044,29.4892,29.4892,4800.0
2014-02-14 14:00:00,38.75,38.76,38.75,38.76,2300.0,29.4968,29.5044,29.4968,29.5044,2300.0
2014-02-14 14:05:00,38.76,38.76,38.75,38.75,2200.0,29.5044,29.5044,29.4968,29.4968,2200.0
2014-02-14 14:10:00,38.76,38.77,38.76,38.77,4900.0,29.5044,29.512,29.5044,29.512,4900.0
2014-02-14 14:15:00,38.79,38.79,38.78,38.78,3000.0,29.5273,29.5273,29.5196,29.5196,3000.0
2014-02-14 14:20:00,38.78,38.78,38.75,38.75,3700.0,29.5196,29.5196,29.4968,29.4968,3700.0
2014-02-14 14:25:00,38.76,38.77,38.76,38.76,3100.0,29.5044,29.512,29.5044,29.5044,3100.0
2014-02-14 14:30:00,38.76,38.77,38.75,38.75,1800.0,29.5044,29.512,29.4968,29.4968,1800.0
2014-02-14 14:35:00,38.75,38.76,38.75,38.75,3600.0,29.4968,29.5044,29.4968,29.4968,3600.0
2014-02-14 14:40:00,38.76,38.78,38.76,38.77,2200.0,29.5044,29.5196,29.5044,29.512,2200.0
2014-02-14 14:45:00,38.77,38.77,38.77,38.77,1800.0,29.512,29.512,29.512,29.512,1800.0
2014-02-14 14:50:00,38.77,38.79,38.77,38.79,4300.0,29.512,29.5273,29.512,29.5273,4300.0
2014-02-14 14:55:00,38.78,38.79,38.78,38.78,7600.0,29.5196,29.5273,29.5196,29.5196,7600.0
2014-02-14 15:00:00,38.77,38.8,38.77,38.8,10500.0,29.512,29.5349,29.512,29.5349,10500.0
2014-02-14 15:05:00,38.79,38.81,38.79,38.79,22200.0,29.5273,29.5425,29.5273,29.5273,22200.0
2014-02-14 15:10:00,38.79,38.8,38.78,38.79,15900.0,29.5273,29.5349,29.5196,29.5273,15900.0
2014-02-14 15:15:00,38.78,38.78,38.74,38.75,25300.0,29.5196,29.5196,29.4892,29.4968,25300.0
2014-02-14 15:20:00,38.76,38.77,38.73,38.76,26800.0,29.5044,29.512,29.4816,29.5044,26800.0
2014-02-14 15:25:00,38.77,38.79,38.77,38.79,8500.0,29.512,29.5273,29.512,29.5273,8500.0
2014-02-14 15:30:00,38.8,38.83,38.8,38.82,59500.0,29.5349,29.5577,29.5349,29.5501,59500.0
2014-02-14 15:35:00,38.83,38.84,38.8,38.81,14900.0,29.5577,29.5653,29.5349,29.5425,14900.0
2014-02-14 15:40:00,38.8,38.81,38.79,38.81,14500.0,29.5349,29.5425,29.5273,29.5425,14500.0
2014-02-14 15:45:00,38.81,38.81,38.78,38.8,53400.0,29.5425,29.5425,29.5196,29.5349,53400.0
2014-02-14 15:50:00,38.79,38.8,38.76,38.77,94000.0,29.5273,29.5349,29.5044,29.512,94000.0
2014-02-14 15:55:00,38.78,38.8,38.77,38.79,97800.0,29.5196,29.5349,29.512,29.5273,97800.0
2014-02-18 09:30:00,38.85,38.94,38.85,38.91,20600.0,29.5729,29.6414,29.5729,29.6186,20600.0
2014-02-18 09:35:00,38.91,38.92,38.83,38.92,22700.0,29.6186,29.6262,29.5577,29.6262,22700.0
2014-02-18 09:40:00,38.9,38.91,38.82,38.9,37700.0,29.611,29.6186,29.5501,29.611,37700.0
2014-02-18 09:45:00,38.89,38.95,38.88,38.91,34300.0,29.6034,29.6491,29.5958,29.6186,34300.0
2014-02-18 09:50:00,38.92,38.93,38.88,38.89,8000.0,29.6262,29.6338,29.5958,29.6034,8000.0
2014-02-18 09:55:00,38.88,38.9,38.85,38.87,47100.0,29.5958,29.611,29.5729,29.5882,47100.0
2014-02-18 10:00:00,38.87,38.87,38.67,38.67,27200.0,29.5882,29.5882,29.4359,29.4359,27200.0
2014-02-18 10:05:00,38.66,38.76,38.64,38.76,65900.0,29.4283,29.5044,29.4131,29.5044,65900.0
2014-02-18 10:10:00,38.75,38.78,38.71,38.77,18200.0,29.4968,29.5196,29.4664,29.512,18200.0
2014-02-18 10:15:00,38.76,38.78,38.74,38.74,10600.0,29.5044,29.5196,29.4892,29.4892,10600.0
2014-02-18 10:20:00,38.75,38.77,38.73,38.77,12700.0,29.4968,29.512,29.4816,29.512,12700.0
2014-02-18 10:25:00,38.79,38.81,38.76,38.8,20400.0,29.5273,29.5425,29.5044,29.5349,20400.0
2014-02-18 10:30:00,38.82,38.83,38.77,38.78,15600.0,29.5501,29.5577,29.512,29.5196,15600.0
2014-02-18 10:35:00,38.78,38.81,38.77,38.8,4100.0,29.5196,29.5425,29.512,29.5349,4100.0
2014-02-18 10:40:00,38.8,38.84,38.8,38.84,6900.0,29.5349,29.5653,29.5349,29.5653,6900.0
2014-02-18 10:45:00,38.85,38.9,38.85,38.87,21700.0,29.5729,29.611,29.5729,29.5882,21700.0
2014-02-18 10:50:00,38.87,38.89,38.86,38.89,4500.0,29.5882,29.6034,29.5805,29.6034,4500.0
2014-02-18 10:55:00,38.88,38.92,38.87,38.91,3700.0,29.5958,29.6262,29.5882,29.6186,3700.0
2014-02-18 11:00:00,38.92,38.92,38.89,38.9,8800.0,29.6262,29.6262,29.6034,29.611,8800.0
2014-02-18 11:05:00,38.91,38.91,38.88,38.89,6800.0,29.6186,29.6186,29.5958,29.6034,6800.0
2014-02-18 11:10:00,38.9,38.94,38.9,38.94,5800.0,29.611,29.6414,29.611,29.6414,5800.0
2014-02-18 11:15:00,38.94,39.0,38.94,39.0,4000.0,29.6414,29.6871,29.6414,29.6871,4000.0
2014-02-18 11:20:00,38.99,39.01,38.98,38.98,10500.0,29.6795,29.6947,29.6719,29.6719,10500.0
2014-02-18 11:25:00,38.98,39.05,38.98,39.05,5900.0,29.6719,29.7252,29.6719,29.7252,5900.0
2014-02-18 11:30:00,39.05,39.11,39.05,39.08,9700.0,29.7252,29.7708,29.7252,29.748,9700.0
2014-02-18 11:35:00,39.08,39.09,39.08,39.09,12500.0,29.748,29.7556,29.748,29.7556,12500.0
2014-02-18 11:40:00,39.1,39.1,39.05,39.05,14200.0,29.7632,29.7632,29.7252,29.7252,14200.0
2014-02-18 11:45:00,39.05,39.07,39.03,39.03,5400.0,29.7252,29.7404,29.71,29.71,5400.0
2014-02-18 11:50:00,39.03,39.05,39.02,39.03,3500.0,29.71,29.7252,29.7023,29.71,3500.0
2014-02-18 11:55:00,39.03,39.03,38.99,38.99,3700.0,29.71,29.71,29.6795,29.6795,3700.0
2014-02-18 12:00:00,39.0,39.03,39.0,39.02,5300.0,29.6871,29.71,29.6871,29.7023,5300.0
2014-02-18 12:05:00,39.01,39.03,39.0,39.0,7500.0,29.6947,29.71,29.6871,29.6871,7500.0
2014-02-18 12:10:00,39.01,39.02,39.01,39.01,6900.0,29.6947,29.7023,29.6947,29.6947,6900.0
2014-02-18 12:15:00,39.01,39.02,39.0,39.01,5400.0,29.6947,29.7023,29.6871,29.6947,5400.0
2014-02-18 12:20:00,39.01,39.03,39.01,39.02,12200.0,29.6947,29.71,29.6947,29.7023,12200.0
2014-02-18 12:25:00,39.02,39.04,39.02,39.03,7300.0,29.7023,29.7176,29.7023,29.71,7300.0
2014-02-18 12:30:00,39.03,39.04,39.03,39.04,6800.0,29.71,29.7176,29.71,29.7176,6800.0
2014-02-18 12:35:00,39.04,39.05,39.03,39.05,2400.0,29.7176,29.7252,29.71,29.7252,2400.0
2014-02-18 12:40:00,39.05,39.06,39.04,39.04,15000.0,29.7252,29.7328,29.7176,29.7176,15000.0
2014-02-18 12:45:00,39.05,39.05,39.04,39.04,7500.0,29.7252,29.7252,29.7176,29.7176,7500.0
2014-02-18 12:50:00,39.04,39.04,38.99,38.99,13700.0,29.7176,29.7176,29.6795,29.6795,13700.0
2014-02-18 12:55:00,39.0,39.01,38.98,38.99,3900.0,29.6871,29.6947,29.6719,29.6795,3900.0
2014-02-18 13:00:00,39.0,39.02,39.0,39.01,2600.0,29.6871,29.7023,29.6871,29.6947,2600.0
2014-02-18 13:05:00,39.01,39.01,39.0,39.0,2300.0,29.6947,29.6947,29.6871,29.6871,2300.0
2014-02-18 13:10:00,39.01,39.02,39.0,39.02,6700.0,29.6947,29.7023,29.6871,29.7023,6700.0
2014-02-18 13:15:00,39.03,39.04,39.01,39.01,24700.0,29.71,29.7176,29.6947,29.6947,24700.0
2014-02-18 13:20:00,39.01,39.01,38.98,38.99,11600.0,29.6947,29.6947,29.6719,29.6795,11600.0
2014-02-18 13:25:00,38.98,39.0,38.97,38.99,7600.0,29.6719,29.6871,29.6643,29.6795,7600.0
2014-02-18 13:30:00,38.98,38.98,38.96,38.98,14500.0,29.6719,29.6719,29.6567,29.6719,14500.0
2014-02-18 13:35:00,38.97,38.97,38.97,38.97,1800.0,29.6643,29.6643,29.6643,29.6643,1800.0
2014-02-18 13:40:00,38.97,38.97,38.95,38.95,600.0,29.6643,29.6643,29.6491,29.6491,600.0
2014-02-18 13:45:00,38.95,38.95,38.88,38.88,10100.0,29.6491,29.6491,29.5958,29.5958,10100.0
2014-02-18 13:50:00,38.88,38.89,38.87,38.89,7700.0,29.5958,29.6034,29.5882,29.6034,7700.0
2014-02-18 13:55:00,38.89,38.92,38.89,38.91,9600.0,29.6034,29.6262,29.6034,29.6186,9600.0
2014-02-18 14:00:00,38.91,38.92,38.9,38.9,5800.0,29.6186,29.6262,29.611,29.611,5800.0
2014-02-18 14:05:00,38.91,38.91,38.89,38.89,3200.0,29.6186,29.6186,29.6034,29.6034,3200.0
2014-02-18 14:10:00,38.89,38.9,38.89,38.89,3400.0,29.6034,29.611,29.6034,29.6034,3400.0
2014-02-18 14:15:00,38.89,38.9,38.88,38.88,4900.0,29.6034,29.611,29.5958,29.5958,4900.0
2014-02-18 14:20:00,38.88,38.89,38.86,38.89,4200.0,29.5958,29.6034,29.5805,29.6034,4200.0
2014-02-18 14:25:00,38.89,38.9,38.88,38.88,12900.0,29.6034,29.611,29.5958,29.5958,12900.0
2014-02-18 14:30:00,38.87,38.89,38.87,38.89,12400.0,29.5882,29.6034,29.5882,29.6034,12400.0
2014-02-18 14:35:00,38.88,38.89,38.87,38.88,13900.0,29.5958,29.6034,29.5882,29.5958,13900.0
2014-02-18 14:40:00,38.88,38.91,38.88,38.9,5700.0,29.5958,29.6186,29.5958,29.611,5700.0
2014-02-18 14:45:00,38.91,38.92,38.89,38.91,5800.0,29.6186,29.6262,29.6034,29.6186,5800.0
2014-02-18 14:50:00,38.91,38.93,38.91,38.91,5900.0,29.6186,29.6338,29.6186,29.6186,5900.0
2014-02-18 14:55:00,38.9,38.91,38.89,38.9,3800.0,29.611,29.6186,29.6034,29.611,3800.0
2014-02-18 15:00:00,38.9,38.9,38.88,38.89,4600.0,29.611,29.611,29.5958,29.6034,4600.0
2014-02-18 15:05:00,38.9,38.91,38.89,38.91,5400.0,29.611,29.6186,29.6034,29.6186,5400.0
2014-02-18 15:10:00,38.9,38.93,38.89,38.93,5900.0,29.611,29.6338,29.6034,29.6338,5900.0
2014-02-18 15:15:00,38.92,38.92,38.89,38.91,4300.0,29.6262,29.6262,29.6034,29.6186,4300.0
2014-02-18 15:20:00,38.9,38.93,38.9,38.92,3200.0,29.611,29.6338,29.611,29.6262,3200.0
2014-02-18 15:25:00,38.91,38.95,38.91,38.93,9300.0,29.6186,29.6491,29.6186,29.6338,9300.0
2014-02-18 15:30:00,38.93,38.95,38.93,38.94,1400.0,29.6338,29.6491,29.6338,29.6414,1400.0
2014-02-18 15:35:00,38.94,38.96,38.94,38.96,6300.0,29.6414,29.6567,29.6414,29.6567,6300.0
2014-02-18 15:40:00,38.95,38.98,38.95,38.97,6800.0,29.6491,29.6719,29.6491,29.6643,6800.0
2014-02-18 15:45:00,38.97,38.99,38.97,38.99,14900.0,29.6643,29.6795,29.6643,29.6795,14900.0
2014-02-18 15:50:00,38.99,38.99,38.97,38.97,15400.0,29.6795,29.6795,29.6643,29.6643,15400.0
2014-02-18 15:55:00,38.96,38.97,38.93,38.93,62800.0,29.6567,29.6643,29.6338,29.6338,62800.0
2014-02-19 09:30:00,38.84,38.84,38.75,38.75,9400.0,29.5653,29.5653,29.4968,29.4968,9400.0
2014-02-19 09:35:00,38.76,38.79,38.68,38.77,38600.0,29.5044,29.5273,29.4435,29.512,38600.0
2014-02-19 09:40:00,38.77,38.78,38.66,38.68,37500.0,29.512,29.5196,29.4283,29.4435,37500.0
2014-02-19 09:45:00,38.68,38.74,38.67,38.74,11800.0,29.4435,29.4892,29.4359,29.4892,11800.0
2014-02-19 09:50:00,38.72,38.76,38.72,38.73,6900.0,29.474,29.5044,29.474,29.4816,6900.0
2014-02-19 09:55:00,38.73,38.77,38.69,38.77,9800.0,29.4816,29.512,29.4511,29.512,9800.0
2014-02-19 10:00:00,38.78,38.79,38.7,38.72,30900.0,29.5196,29.5273,29.4588,29.474,30900.0
2014-02-19 10:05:00,38.72,38.76,38.71,38.75,23200.0,29.474,29.5044,29.4664,29.4968,23200.0
2014-02-19 10:10:00,38.75,38.81,38.75,38.8,31300.0,29.4968,29.5425,29.4968,29.5349,31300.0
2014-02-19 10:15:00,38.8,38.84,38.8,38.84,4700.0,29.5349,29.5653,29.5349,29.5653,4700.0
2014-02-19 10:20:00,38.84,38.86,38.84,38.85,9600.0,29.5653,29.5805,29.5653,29.5729,9600.0
2014-02-19 10:25:00,38.85,38.86,38.83,38.86,8200.0,29.5729,29.5805,29.5577,29.5805,8200.0
2014-02-19 10:30:00,38.86,38.89,38.86,38.86,4400.0,29.5805,29.6034,29.5805,29.5805,4400.0
2014-02-19 10:35:00,38.87,38.88,38.8,38.82,16900.0,29.5882,29.5958,29.5349,29.5501,16900.0
2014-02-19 10:40:00,38.82,38.84,38.79,38.8,8300.0,29.5501,29.5653,29.5273,29.5349,8300.0
2014-02-19 10:45:00,38.8,38.8,38.72,38.72,36100.0,29.5349,29.5349,29.474,29.474,36100.0
2014-02-19 10:50:00,38.72,38.76,38.72,38.76,4600.0,29.474,29.5044,29.474,29.5044,4600.0
2014-02-19 10:55:00,38.76,38.81,38.76,38.78,11400.0,29.5044,29.5425,29.5044,29.5196,11400.0
2014-02-19 11:00:00,38.79,38.79,38.75,38.75,13500.0,29.5273,29.5273,29.4968,29.4968,13500.0
2014-02-19 11:05:00,38.75,38.75,38.72,38.72,23700.0,29.4968,29.4968,29.474,29.474,23700.0
2014-02-19 11:10:00,38.72,38.73,38.7,38.7,8300.0,29.474,29.4816,29.4588,29.4588,8300.0
2014-02-19 11:15:00,38.7,38.73,38.7,38.71,11700.0,29.4588,29.4816,29.4588,29.4664,11700.0
2014-02-19 11:20:00,38.7,38.7,38.68,38.68,7200.0,29.4588,29.4588,29.4435,29.4435,7200.0
2014-02-19 11:25:00,38.68,38.69,38.67,38.67,3300.0,29.4435,29.4511,29.4359,29.4359,3300.0
2014-02-19 11:30:00,38.66,38.67,38.65,38.66,4900.0,29.4283,29.4359,29.4207,29.4283,4900.0
2014-02-19 11:35:00,38.66,38.67,38.62,38.63,10500.0,29.4283,29.4359,29.3979,29.4055,10500.0
2014-02-19 11:40:00,38.62,38.69,38.62,38.67,11800.0,29.3979,29.4511,29.3979,29.4359,11800.0
2014-02-19 11:45:00,38.67,38.68,38.63,38.67,13400.0,29.4359,29.4435,29.4055,29.4359,13400.0
2014-02-19 11:50:00,38.65,38.66,38.62,38.62,9300.0,29.4207,29.4283,29.3979,29.3979,9300.0
2014-02-19 11:55:00,38.62,38.63,38.49,38.49,44600.0,29.3979,29.4055,29.2989,29.2989,44600.0
2014-02-19 12:00:00,38.49,38.51,38.46,38.5,49700.0,29.2989,29.3141,29.2761,29.3065,49700.0
2014-02-19 12:05:00,38.5,38.5,38.44,38.44,68900.0,29.3065,29.3065,29.2608,29.2608,68900.0
2014-02-19 12:10:00,38.43,38.43,38.39,38.41,70200.0,29.2532,29.2532,29.2228,29.238,70200.0
2014-02-19 12:15:00,38.41,38.41,38.29,38.31,84500.0,29.238,29.238,29.1467,29.1619,84500.0
2014-02-19 12:20:00,38.3,38.3,38.19,38.2,145200.0,29.1543,29.1543,29.0705,29.0781,145200.0
2014-02-19 12:25:00,38.2,38.2,38.12,38.16,51100.0,29.0781,29.0781,29.0173,29.0477,51100.0
2014-02-19 12:30:00,38.16,38.22,38.16,38.21,86000.0,29.0477,29.0934,29.0477,29.0858,86000.0
2014-02-19 12:35:00,38.2,38.23,38.18,38.22,469600.0,29.0781,29.101,29.0629,29.0934,469600.0
2014-02-19 12:40:00,38.22,38.22,38.19,38.21,43800.0,29.0934,29.0934,29.0705,29.0858,43800.0
2014-02-19 12:45:00,38.21,38.22,38.18,38.19,54500.0,29.0858,29.0934,29.0629,29.0705,54500.0
2014-02-19 12:50:00,38.19,38.21,38.16,38.16,69100.0,29.0705,29.0858,29.0477,29.0477,69100.0
2014-02-19 12:55:00,38.17,38.2,38.17,38.19,12500.0,29.0553,29.0781,29.0553,29.0705,12500.0
2014-02-19 13:00:00,38.2,38.21,38.19,38.21,5200.0,29.0781,29.0858,29.0705,29.0858,5200.0
2014-02-19 13:05:00,38.22,38.29,38.21,38.28,15900.0,29.0934,29.1467,29.0858,29.139,15900.0
2014-02-19 13:10:00,38.28,38.34,38.28,38.34,73400.0,29.139,29.1847,29.139,29.1847,73400.0
2014-02-19 13:15:00,38.33,38.34,38.31,38.33,78400.0,29.1771,29.1847,29.1619,29.1771,78400.0
2014-02-19 13:20:00,38.33,38.34,38.32,38.34,62200.0,29.1771,29.1847,29.1695,29.1847,62200.0
2014-02-19 13:25:00,38.34,38.34,38.32,38.33,63100.0,29.1847,29.1847,29.1695,29.1771,63100.0
2014-02-19 13:30:00,38.34,38.34,38.33,38.34,14900.0,29.1847,29.1847,29.1771,29.1847,14900.0
2014-02-19 13:35:00,38.34,38.34,38.3,38.31,76600.0,29.1847,29.1847,29.1543,29.1619,76600.0
2014-02-19 13:40:00,38.31,38.31,38.27,38.28,125400.0,29.1619,29.1619,29.1314,29.139,125400.0
2014-02-19 13:45:00,38.28,38.28,38.25,38.26,120600.0,29.139,29.139,29.1162,29.1238,120600.0
2014-02-19 13:50:00,38.26,38.26,38.21,38.21,208300.0,29.1238,29.1238,29.0858,29.0858,208300.0
2014-02-19 13:55:00,38.21,38.21,38.14,38.15,146100.0,29.0858,29.0858,29.0325,29.0401,146100.0
2014-02-19 14:00:00,38.15,38.24,38.08,38.13,260300.0,29.0401,29.1086,28.9868,29.0249,260300.0
2014-02-19 14:05:00,38.12,38.23,38.12,38.22,71500.0,29.0173,29.101,29.0173,29.0934,71500.0
2014-02-19 14:10:00,38.22,38.25,38.19,38.2,115000.0,29.0934,29.1162,29.0705,29.0781,115000.0
2014-02-19 14:15:00,38.19,38.19,38.16,38.16,87100.0,29.0705,29.0705,29.0477,29.0477,87100.0
2014-02-19 14:20:00,38.15,38.15,38.09,38.13,119500.0,29.0401,29.0401,28.9944,29.0249,119500.0
2014-02-19 14:25:00,38.12,38.16,38.08,38.16,116000.0,29.0173,29.0477,28.9868,29.0477,116000.0
2014-02-19 14:30:00,38.16,38.17,38.12,38.14,108300.0,29.0477,29.0553,29.0173,29.0325,108300.0
2014-02-19 14:35:00,38.14,38.14,38.12,38.14,121000.0,29.0325,29.0325,29.0173,29.0325,121000.0
2014-02-19 14:40:00,38.14,38.18,38.12,38.12,169500.0,29.0325,29.0629,29.0173,29.0173,169500.0
2014-02-19 14:45:00,38.12,38.14,38.11,38.12,113000.0,29.0173,29.0325,29.0096,29.0173,113000.0
2014-02-19 14:50:00,38.12,38.13,38.11,38.11,98700.0,29.0173,29.0249,29.0096,29.0096,98700.0
2014-02-19 14:55:00,38.11,38.11,38.05,38.09,112300.0,29.0096,29.0096,28.964,28.9944,112300.0
2014-02-19 15:00:00,38.09,38.09,38.05,38.06,182900.0,28.9944,28.9944,28.964,28.9716,182900.0
2014-02-19 15:05:00,38.06,38.06,38.03,38.04,183200.0,28.9716,28.9716,28.9487,28.9564,183200.0
2014-02-19 15:10:00,38.04,38.04,37.98,37.98,215100.0,28.9564,28.9564,28.9107,28.9107,215100.0
2014-02-19 15:15:00,37.98,37.98,37.89,37.89,454700.0,28.9107,28.9107,28.8422,28.8422,454700.0
2014-02-19 15:20:00,37.89,37.9,37.87,37.9,281500.0,28.8422,28.8498,28.827,28.8498,281500.0
2014-02-19 15:25:00,37.9,37.9,37.82,37.82,197000.0,28.8498,28.8498,28.7889,28.7889,197000.0
2014-02-19 15:30:00,37.83,37.83,37.78,37.8,447400.0,28.7965,28.7965,28.7584,28.7737,447400.0
2014-02-19 15:35:00,37.8,37.8,37.72,37.72,399200.0,28.7737,28.7737,28.7128,28.7128,399200.0
2014-02-19 15:40:00,37.73,37.77,37.72,37.74,244800.0,28.7204,28.7508,28.7128,28.728,244800.0
2014-02-19 15:45:00,37.75,37.75,37.7,37.73,1530900.0,28.7356,28.7356,28.6975,28.7204,1530900.0
2014-02-19 15:50:00,37.74,37.77,37.7,37.72,814800.0,28.728,28.7508,28.6975,28.7128,814800.0
2014-02-19 15:55:00,37.73,37.81,37.72,37.8,560100.0,28.7204,28.7813,28.7128,28.7737,560100.0
2014-02-20 09:30:00,37.93,38.06,37.85,37.96,47100.0,28.8726,28.9716,28.8117,28.8955,47100.0
2014-02-20 09:35:00,37.97,38.01,37.96,37.96,31000.0,28.9031,28.9335,28.8955,28.8955,31000.0
2014-02-20 09:40:00,37.94,37.97,37.85,37.86,44000.0,28.8802,28.9031,28.8117,28.8193,44000.0
2014-02-20 09:45:00,37.86,37.88,37.61,37.63,653800.0,28.8193,28.8346,28.629,28.6443,653800.0
2014-02-20 09:50:00,37.63,37.68,37.58,37.61,114300.0,28.6443,28.6823,28.6062,28.629,114300.0
2014-02-20 09:55:00,37.61,37.62,37.49,37.49,207800.0,28.629,28.6366,28.5377,28.5377,207800.0
2014-02-20 10:00:00,37.5,37.55,37.43,37.54,277500.0,28.5453,28.5834,28.492,28.5758,277500.0
2014-02-20 10:05:00,37.55,37.55,37.44,37.46,220100.0,28.5834,28.5834,28.4996,28.5149,220100.0
2014-02-20 10:10:00,37.47,37.57,37.47,37.57,428700.0,28.5225,28.5986,28.5225,28.5986,428700.0
2014-02-20 10:15:00,37.57,37.63,37.56,37.61,162300.0,28.5986,28.6443,28.591,28.629,162300.0
2014-02-20 10:20:00,37.62,37.65,37.61,37.64,124700.0,28.6366,28.6595,28.629,28.6519,124700.0
2014-02-20 10:25:00,37.64,37.73,37.64,37.73,87600.0,28.6519,28.7204,28.6519,28.7204,87600.0
2014-02-20 10:30:00,37.73,37.92,37.73,37.88,54500.0,28.7204,28.865,28.7204,28.8346,54500.0
2014-02-20 10:35:00,37.87,37.87,37.8,37.85,85900.0,28.827,28.827,28.7737,28.8117,85900.0
2014-02-20 10:40:00,37.85,37.94,37.84,37.92,47200.0,28.8117,28.8802,28.8041,28.865,47200.0
2014-02-20 10:45:00,37.93,37.95,37.91,37.91,48400.0,28.8726,28.8878,28.8574,28.8574,48400.0
2014-02-20 10:50:00,37.91,37.94,37.89,37.94,55400.0,28.8574,28.8802,28.8422,28.8802,55400.0
2014-02-20 10:55:00,37.95,37.99,37.95,37.96,66400.0,28.8878,28.9183,28.8878,28.8955,66400.0
2014-02-20 11:00:00,37.96,38.02,37.96,38.0,212400.0,28.8955,28.9411,28.8955,28.9259,212400.0
2014-02-20 11:05:00,38.01,38.02,37.98,37.99,212700.0,28.9335,28.9411,28.9107,28.9183,212700.0
2014-02-20 11:10:00,37.98,38.0,37.95,37.95,113500.0,28.9107,28.9259,28.8878,28.8878,113500.0
2014-02-20 11:15:00,37.94,37.94,37.88,37.88,140700.0,28.8802,28.8802,28.8346,28.8346,140700.0
2014-02-20 11:20:00,37.89,37.9,37.84,37.84,855700.0,28.8422,28.8498,28.8041,28.8041,855700.0
2014-02-20 11:25:00,37.83,37.83,37.76,37.79,113500.0,28.7965,28.7965,28.7432,28.7661,113500.0
2014-02-20 11:30:00,37.8,37.82,37.77,37.8,110700.0,28.7737,28.7889,28.7508,28.7737,110700.0
2014-02-20 11:35:00,37.8,37.81,37.76,37.77,186100.0,28.7737,28.7813,28.7432,28.7508,186100.0
2014-02-20 11:40:00,37.77,37.8,37.77,37.77,44400.0,28.7508,28.7737,28.7508,28.7508,44400.0
2014-02-20 11:45:00,37.77,37.81,37.77,37.79,58000.0,28.7508,28.7813,28.7508,28.7661,58000.0
2014-02-20 11:50:00,37.78,37.79,37.74,37.78,67400.0,28.7584,28.7661,28.728,28.7584,67400.0
2014-02-20 11:55:00,37.78,37.8,37.77,37.78,15800.0,28.7584,28.7737,28.7508,28.7584,15800.0
2014-02-20 12:00:00,37.78,37.79,37.76,37.79,41300.0,28.7584,28.7661,28.7432,28.7661,41300.0
2014-02-20 12:05:00,37.79,37.81,37.78,37.79,19800.0,28.7661,28.7813,28.7584,28.7661,19800.0
2014-02-20 12:10:00,37.8,37.82,37.79,37.79,15900.0,28.7737,28.7889,28.7661,28.7661,15900.0
2014-02-20 12:15:00,37.8,37.84,37.79,37.82,16500.0,28.7737,28.8041,28.7661,28.7889,16500.0
2014-02-20 12:20:00,37.82,37.83,37.8,37.82,16400.0,28.7889,28.7965,28.7737,28.7889,16400.0
2014-02-20 12:25:00,37.83,37.91,37.82,37.89,40200.0,28.7965,28.8574,28.7889,28.8422,40200.0
2014-02-20 12:30:00,37.89,37.9,37.86,37.86,36000.0,28.8422,28.8498,28.8193,28.8193,36000.0
2014-02-20 12:35:00,37.87,37.88,37.86,37.86,10400.0,28.827,28.8346,28.8193,28.8193,10400.0
2014-02-20 12:40:00,37.86,37.91,37.86,37.87,35900.0,28.8193,28.8574,28.8193,28.827,35900.0
2014-02-20 12:45:00,37.87,37.87,37.84,37.84,53800.0,28.827,28.827,28.8041,28.8041,53800.0
2014-02-20 12:50:00,37.85,37.91,37.84,37.87,38500.0,28.8117,28.8574,28.8041,28.827,38500.0
2014-02-20 12:55:00,37.88,37.91,37.87,37.89,64800.0,28.8346,28.8574,28.827,28.8422,64800.0
2014-02-20 13:00:00,37.89,37.9,37.85,37.87,164300.0,28.8422,28.8498,28.8117,28.827,164300.0
2014-02-20 13:05:00,37.87,37.91,37.86,37.91,59900.0,28.827,28.8574,28.8193,28.8574,59900.0
2014-02-20 13:10:00,37.91,37.92,37.9,37.91,41600.0,28.8574,28.865,28.8498,28.8574,41600.0
2014-02-20 13:15:00,37.91,37.91,37.84,37.86,154800.0,28.8574,28.8574,28.8041,28.8193,154800.0
2014-02-20 13:20:00,37.86,37.88,37.86,37.87,38200.0,28.8193,28.8346,28.8193,28.827,38200.0
2014-02-20 13:25:00,37.87,37.89,37.86,37.86,79700.0,28.827,28.8422,28.8193,28.8193,79700.0
2014-02-20 13:30:00,37.87,37.9,37.86,37.86,95200.0,28.827,28.8498,28.8193,28.8193,95200.0
2014-02-20 13:35:00,37.87,37.88,37.86,37.87,5600.0,28.827,28.8346,28.8193,28.827,5600.0
2014-02-20 13:40:00,37.87,37.87,37.84,37.86,25500.0,28.827,28.827,28.8041,28.8193,25500.0
2014-02-20 13:45:00,37.86,37.88,37.86,37.87,28700.0,28.8193,28.8346,28.8193,28.827,28700.0
2014-02-20 13:50:00,37.87,37.88,37.85,37.85,77700.0,28.827,28.8346,28.8117,28.8117,77700.0
2014-02-20 13:55:00,37.85,37.86,37.81,37.84,210400.0,28.8117,28.8193,28.7813,28.8041,210400.0
2014-02-20 14:00:00,37.84,37.85,37.83,37.84,36600.0,28.8041,28.8117,28.7965,28.8041,36600.0
2014-02-20 14:05:00,37.83,37.86,37.83,37.83,71100.0,28.7965,28.8193,28.7965,28.7965,71100.0
2014-02-20 14:10:00,37.84,37.86,37.81,37.84,113000.0,28.8041,28.8193,28.7813,28.8041,113000.0
2014-02-20 14:15:00,37.84,37.86,37.83,37.83,160400.0,28.8041,28.8193,28.7965,28.7965,160400.0
2014-02-20 14:20:00,37.83,37.85,37.82,37.82,152700.0,28.7965,28.8117,28.7889,28.7889,152700.0
2014-02-20 14:25:00,37.82,37.84,37.81,37.83,87300.0,28.7889,28.8041,28.7813,28.7965,87300.0
2014-02-20 14:30:00,37.83,37.83,37.82,37.82,124100.0,28.7965,28.7965,28.7889,28.7889,124100.0
2014-02-20 14:35:00,37.82,37.84,37.82,37.82,157200.0,28.7889,28.8041,28.7889,28.7889,157200.0
2014-02-20 14:40:00,37.83,37.83,37.8,37.8,162000.0,28.7965,28.7965,28.7737,28.7737,162000.0
2014-02-20 14:45:00,37.8,37.84,37.8,37.83,90900.0,28.7737,28.8041,28.7737,28.7965,90900.0
2014-02-20 14:50:00,37.83,37.86,37.82,37.83,106000.0,28.7965,28.8193,28.7889,28.7965,106000.0
2014-02-20 14:55:00,37.83,37.86,37.83,37.84,80700.0,28.7965,28.8193,28.7965,28.8041,80700.0
2014-02-20 15:00:00,37.84,37.88,37.84,37.86,122900.0,28.8041,28.8346,28.8041,28.8193,122900.0
2014-02-20 15:05:00,37.86,37.9,37.85,37.89,118100.0,28.8193,28.8498,28.8117,28.8422,118100.0
2014-02-20 15:10:00,37.89,37.92,37.89,37.91,155400.0,28.8422,28.865,28.8422,28.8574,155400.0
2014-02-20 15:15:00,37.91,37.93,37.9,37.91,115500.0,28.8574,28.8726,28.8498,28.8574,115500.0
2014-02-20 15:20:00,37.91,37.91,37.87,37.87,105000.0,28.8574,28.8574,28.827,28.827,105000.0
2014-02-20 15:25:00,37.87,37.88,37.86,37.88,75500.0,28.827,28.8346,28.8193,28.8346,75500.0
2014-02-20 15:30:00,37.88,37.88,37.85,37.86,213800.0,28.8346,28.8346,28.8117,28.8193,213800.0
2014-02-20 15:35:00,37.86,37.87,37.85,37.86,55700.0,28.8193,28.827,28.8117,28.8193,55700.0
2014-02-20 15:40:00,37.86,37.88,37.85,37.87,185800.0,28.8193,28.8346,28.8117,28.827,185800.0
2014-02-20 15:45:00,37.87,37.89,37.86,37.89,229700.0,28.827,28.8422,28.8193,28.8422,229700.0
2014-02-20 15:50:00,37.89,37.9,37.84,37.84,328500.0,28.8422,28.8498,28.8041,28.8041,328500.0
2014-02-20 15:55:00,37.84,37.87,37.82,37.82,352600.0,28.8041,28.827,28.7889,28.7889,352600.0
2014-02-21 09:30:00,37.95,37.98,37.91,37.98,6500.0,28.8878,28.9107,28.8574,28.9107,6500.0
2014-02-21 09:35:00,37.99,38.01,37.89,37.92,136500.0,28.9183,28.9335,28.8422,28.865,136500.0
2014-02-21 09:40:00,37.91,37.99,37.91,37.97,56000.0,28.8574,28.9183,28.8574,28.9031,56000.0
2014-02-21 09:45:00,37.98,38.07,37.98,38.0,248400.0,28.9107,28.9792,28.9107,28.9259,248400.0
2014-02-21 09:50:00,37.99,38.01,37.97,37.99,97600.0,28.9183,28.9335,28.9031,28.9183,97600.0
2014-02-21 09:55:00,37.99,38.0,37.96,37.96,28100.0,28.9183,28.9259,28.8955,28.8955,28100.0
2014-02-21 10:00:00,37.98,38.03,37.94,38.01,143800.0,28.9107,28.9487,28.8802,28.9335,143800.0
2014-02-21 10:05:00,38.01,38.01,37.98,37.99,66100.0,28.9335,28.9335,28.9107,28.9183,66100.0
2014-02-21 10:10:00,38.0,38.02,37.96,37.97,64600.0,28.9259,28.9411,28.8955,28.9031,64600.0
2014-02-21 10:15:00,37.98,38.0,37.98,37.99,33900.0,28.9107,28.9259,28.9107,28.9183,33900.0
2014-02-21 10:20:00,37.99,38.03,37.95,37.97,85900.0,28.9183,28.9487,28.8878,28.9031,85900.0
2014-02-21 10:25:00,37.96,37.99,37.94,37.99,48000.0,28.8955,28.9183,28.8802,28.9183,48000.0
2014-02-21 10:30:00,38.0,38.07,38.0,38.03,60300.0,28.9259,28.9792,28.9259,28.9487,60300.0
2014-02-21 10:35:00,38.03,38.03,38.01,38.02,11600.0,28.9487,28.9487,28.9335,28.9411,11600.0
2014-02-21 10:40:00,38.03,38.04,37.98,38.0,134400.0,28.9487,28.9564,28.9107,28.9259,134400.0
2014-02-21 10:45:00,38.0,38.07,38.0,38.07,109000.0,28.9259,28.9792,28.9259,28.9792,109000.0
2014-02-21 10:50:00,38.05,38.09,38.02,38.03,183900.0,28.964,28.9944,28.9411,28.9487,183900.0
2014-02-21 10:55:00,38.04,38.07,38.04,38.07,73100.0,28.9564,28.9792,28.9564,28.9792,73100.0
2014-02-21 11:00:00,38.07,38.12,38.07,38.12,150300.0,28.9792,29.0173,28.9792,29.0173,150300.0
2014-02-21 11:05:00,38.12,38.14,38.1,38.1,36300.0,29.0173,29.0325,29.002,29.002,36300.0
2014-02-21 11:10:00,38.09,38.15,38.09,38.12,37000.0,28.9944,29.0401,28.9944,29.0173,37000.0
2014-02-21 11:15:00,38.12,38.19,38.12,38.16,23200.0,29.0173,29.0705,29.0173,29.0477,23200.0
2014-02-21 11:20:00,38.16,38.18,38.14,38.14,52700.0,29.0477,29.0629,29.0325,29.0325,52700.0
2014-02-21 11:25:00,38.14,38.14,38.12,38.14,15000.0,29.0325,29.0325,29.0173,29.0325,15000.0
2014-02-21 11:30:00,38.14,38.19,38.13,38.19,11700.0,29.0325,29.0705,29.0249,29.0705,11700.0
2014-02-21 11:35:00,38.18,38.19,38.16,38.18,52800.0,29.0629,29.0705,29.0477,29.0629,52800.0
2014-02-21 11:40:00,38.18,38.19,38.17,38.17,20700.0,29.0629,29.0705,29.0553,29.0553,20700.0
2014-02-21 11:45:00,38.18,38.2,38.17,38.19,48800.0,29.0629,29.0781,29.0553,29.0705,48800.0
2014-02-21 11:50:00,38.19,38.2,38.18,38.19,14700.0,29.0705,29.0781,29.0629,29.0705,14700.0
2014-02-21 11:55:00,38.19,38.2,38.18,38.18,8600.0,29.0705,29.0781,29.0629,29.0629,8600.0
2014-02-21 12:00:00,38.19,38.22,38.19,38.22,72900.0,29.0705,29.0934,29.0705,29.0934,72900.0
2014-02-21 12:05:00,38.22,38.22,38.2,38.21,26700.0,29.0934,29.0934,29.0781,29.0858,26700.0
2014-02-21 12:10:00,38.2,38.22,38.2,38.2,15100.0,29.0781,29.0934,29.0781,29.0781,15100.0
2014-02-21 12:15:00,38.2,38.23,38.19,38.23,9700.0,29.0781,29.101,29.0705,29.101,9700.0
2014-02-21 12:20:00,38.23,38.24,38.22,38.24,6000.0,29.101,29.1086,29.0934,29.1086,6000.0
2014-02-21 12:25:00,38.24,38.25,38.23,38.25,10000.0,29.1086,29.1162,29.101,29.1162,10000.0
2014-02-21 12:30:00,38.24,38.27,38.23,38.25,14700.0,29.1086,29.1314,29.101,29.1162,14700.0
2014-02-21 12:35:00,38.25,38.25,38.24,38.24,1900.0,29.1162,29.1162,29.1086,29.1086,1900.0
2014-02-21 12:40:00,38.24,38.26,38.24,38.25,7600.0,29.1086,29.1238,29.1086,29.1162,7600.0
2014-02-21 12:45:00,38.24,38.24,38.19,38.2,62400.0,29.1086,29.1086,29.0705,29.0781,62400.0
2014-02-21 12:50:00,38.2,38.24,38.2,38.24,19900.0,29.0781,29.1086,29.0781,29.1086,19900.0
2014-02-21 12:55:00,38.23,38.25,38.23,38.25,10200.0,29.101,29.1162,29.101,29.1162,10200.0
2014-02-21 13:00:00,38.25,38.27,38.23,38.23,78600.0,29.1162,29.1314,29.101,29.101,78600.0
2014-02-21 13:05:00,38.23,38.23,38.19,38.22,119100.0,29.101,29.101,29.0705,29.0934,119100.0
2014-02-21 13:10:00,38.22,38.25,38.2,38.2,92300.0,29.0934,29.1162,29.0781,29.0781,92300.0
2014-02-21 13:15:00,38.2,38.23,38.2,38.23,31200.0,29.0781,29.101,29.0781,29.101,31200.0
2014-02-21 13:20:00,38.23,38.24,38.22,38.24,14800.0,29.101,29.1086,29.0934,29.1086,14800.0
2014-02-21 13:25:00,38.24,38.25,38.21,38.22,54200.0,29.1086,29.1162,29.0858,29.0934,54200.0
2014-02-21 13:30:00,38.22,38.24,38.21,38.22,25500.0,29.0934,29.1086,29.0858,29.0934,25500.0
2014-02-21 13:35:00,38.21,38.22,38.18,38.2,44500.0,29.0858,29.0934,29.0629,29.0781,44500.0
2014-02-21 13:40:00,38.19,38.2,38.19,38.2,15500.0,29.0705,29.0781,29.0705,29.0781,15500.0
2014-02-21 13:45:00,38.2,38.23,38.2,38.23,11200.0,29.0781,29.101,29.0781,29.101,11200.0
2014-02-21 13:50:00,38.23,38.23,38.19,38.2,62300.0,29.101,29.101,29.0705,29.0781,62300.0
2014-02-21 13:55:00,38.19,38.22,38.18,38.2,110300.0,29.0705,29.0934,29.0629,29.0781,110300.0
2014-02-21 14:00:00,38.21,38.23,38.21,38.22,22800.0,29.0858,29.101,29.0858,29.0934,22800.0
2014-02-21 14:05:00,38.21,38.23,38.2,38.22,17000.0,29.0858,29.101,29.0781,29.0934,17000.0
2014-02-21 14:10:00,38.22,38.22,38.15,38.17,50100.0,29.0934,29.0934,29.0401,29.0553,50100.0
2014-02-21 14:15:00,38.16,38.17,38.15,38.16,23500.0,29.0477,29.0553,29.0401,29.0477,23500.0
2014-02-21 14:20:00,38.17,38.17,38.12,38.14,69300.0,29.0553,29.0553,29.0173,29.0325,69300.0
2014-02-21 14:25:00,38.15,38.19,38.15,38.15,53800.0,29.0401,29.0705,29.0401,29.0401,53800.0
2014-02-21 14:30:00,38.14,38.14,38.01,38.04,289300.0,29.0325,29.0325,28.9335,28.9564,289300.0
2014-02-21 14:35:00,38.04,38.04,38.0,38.0,164200.0,28.9564,28.9564,28.9259,28.9259,164200.0
2014-02-21 14:40:00,38.0,38.05,38.0,38.05,27800.0,28.9259,28.964,28.9259,28.964,27800.0
2014-02-21 14:45:00,38.05,38.06,38.03,38.06,49200.0,28.964,28.9716,28.9487,28.9716,49200.0
2014-02-21 14:50:00,38.06,38.08,38.06,38.08,20600.0,28.9716,28.9868,28.9716,28.9868,20600.0
2014-02-21 14:55:00,38.09,38.12,38.09,38.1,19400.0,28.9944,29.0173,28.9944,29.002,19400.0
2014-02-21 15:00:00,38.09,38.13,38.09,38.1,35600.0,28.9944,29.0249,28.9944,29.002,35600.0
2014-02-21 15:05:00,38.1,38.12,38.1,38.12,28600.0,29.002,29.0173,29.002,29.0173,28600.0
2014-02-21 15:10:00,38.12,38.12,38.07,38.1,96600.0,29.0173,29.0173,28.9792,29.002,96600.0
2014-02-21 15:15:00,38.11,38.11,38.06,38.07,230600.0,29.0096,29.0096,28.9716,28.9792,230600.0
2014-02-21 15:20:00,38.07,38.07,38.05,38.06,141300.0,28.9792,28.9792,28.964,28.9716,141300.0
2014-02-21 15:25:00,38.06,38.11,38.06,38.1,38500.0,28.9716,29.0096,28.9716,29.002,38500.0
2014-02-21 15:30:00,38.11,38.14,38.11,38.11,34900.0,29.0096,29.0325,29.0096,29.0096,34900.0
2014-02-21 15:35:00,38.12,38.12,38.08,38.08,41100.0,29.0173,29.0173,28.9868,28.9868,41100.0
2014-02-21 15:40:00,38.08,38.1,38.08,38.09,23400.0,28.9868,29.002,28.9868,28.9944,23400.0
2014-02-21 15:45:00,38.09,38.11,38.07,38.08,33100.0,28.9944,29.0096,28.9792,28.9868,33100.0
2014-02-21 15:50:00,38.08,38.14,38.08,38.14,48100.0,28.9868,29.0325,28.9868,29.0325,48100.0
2014-02-21 15:55:00,38.14,38.18,38.13,38.17,183500.0,29.0325,29.0629,29.0249,29.0553,183500.0
2014-02-24 09:30:00,38.14,38.44,38.14,38.44,14500.0,29.0325,29.2608,29.0325,29.2608,14500.0
2014-02-24 09:35:00,38.42,38.58,38.42,38.58,53200.0,29.2456,29.3674,29.2456,29.3674,53200.0
2014-02-24 09:40:00,38.58,38.6,38.48,38.54,51800.0,29.3674,29.3826,29.2913,29.337,51800.0
2014-02-24 09:45:00,38.56,38.62,38.54,38.61,135800.0,29.3522,29.3979,29.337,29.3902,135800.0
2014-02-24 09:50:00,38.62,38.75,38.6,38.72,298900.0,29.3979,29.4968,29.3826,29.474,298900.0
2014-02-24 09:55:00,38.73,38.78,38.69,38.71,317100.0,29.4816,29.5196,29.4511,29.4664,317100.0
2014-02-24 10:00:00,38.72,38.76,38.65,38.65,52300.0,29.474,29.5044,29.4207,29.4207,52300.0
2014-02-24 10:05:00,38.66,38.67,38.59,38.6,18200.0,29.4283,29.4359,29.375,29.3826,18200.0
2014-02-24 10:10:00,38.59,38.62,38.58,38.59,21900.0,29.375,29.3979,29.3674,29.375,21900.0
2014-02-24 10:15:00,38.6,38.6,38.56,38.56,21500.0,29.3826,29.3826,29.3522,29.3522,21500.0
2014-02-24 10:20:00,38.56,38.56,38.48,38.52,25900.0,29.3522,29.3522,29.2913,29.3217,25900.0
2014-02-24 10:25:00,38.52,38.55,38.52,38.55,32800.0,29.3217,29.3446,29.3217,29.3446,32800.0
2014-02-24 10:30:00,38.55,38.62,38.55,38.61,23600.0,29.3446,29.3979,29.3446,29.3902,23600.0
2014-02-24 10:35:00,38.62,38.73,38.61,38.73,131400.0,29.3979,29.4816,29.3902,29.4816,131400.0
2014-02-24 10:40:00,38.74,38.85,38.72,38.84,264100.0,29.4892,29.5729,29.474,29.5653,264100.0
2014-02-24 10:45:00,38.86,38.86,38.79,38.79,24000.0,29.5805,29.5805,29.5273,29.5273,24000.0
2014-02-24 10:50:00,38.79,38.8,38.77,38.77,12600.0,29.5273,29.5349,29.512,29.512,12600.0
2014-02-24 10:55:00,38.77,38.77,38.73,38.76,11300.0,29.512,29.512,29.4816,29.5044,11300.0
2014-02-24 11:00:00,38.75,38.75,38.7,38.7,46800.0,29.4968,29.4968,29.4588,29.4588,46800.0
2014-02-24 11:05:00,38.69,38.72,38.69,38.71,59600.0,29.4511,29.474,29.4511,29.4664,59600.0
2014-02-24 11:10:00,38.71,38.76,38.71,38.74,29300.0,29.4664,29.5044,29.4664,29.4892,29300.0
2014-02-24 11:15:00,38.74,38.74,38.71,38.71,12500.0,29.4892,29.4892,29.4664,29.4664,12500.0
2014-02-24 11:20:00,38.71,38.72,38.7,38.71,7300.0,29.4664,29.474,29.4588,29.4664,7300.0
2014-02-24 11:25:00,38.71,38.79,38.71,38.76,196600.0,29.4664,29.5273,29.4664,29.5044,196600.0
2014-02-24 11:30:00,38.76,38.86,38.76,38.84,42600.0,29.5044,29.5805,29.5044,29.5653,42600.0
2014-02-24 11:35:00,38.85,38.92,38.84,38.85,39800.0,29.5729,29.6262,29.5653,29.5729,39800.0
2014-02-24 11:40:00,38.86,38.89,38.86,38.88,16900.0,29.5805,29.6034,29.5805,29.5958,16900.0
2014-02-24 11:45:00,38.89,38.92,38.88,38.91,8900.0,29.6034,29.6262,29.5958,29.6186,8900.0
2014-02-24 11:50:00,38.91,38.93,38.89,38.9,86100.0,29.6186,29.6338,29.6034,29.611,86100.0
2014-02-24 11:55:00,38.9,38.92,38.89,38.92,38800.0,29.611,29.6262,29.6034,29.6262,38800.0
2014-02-24 12:00:00,38.92,38.95,38.92,38.95,47200.0,29.6262,29.6491,29.6262,29.6491,47200.0
2014-02-24 12:05:00,38.94,38.98,38.93,38.98,14200.0,29.6414,29.6719,29.6338,29.6719,14200.0
2014-02-24 12:10:00,38.97,38.97,38.94,38.97,16000.0,29.6643,29.6643,29.6414,29.6643,16000.0
2014-02-24 12:15:00,38.97,38.98,38.96,38.98,5600.0,29.6643,29.6719,29.6567,29.6719,5600.0
2014-02-24 12:20:00,38.98,38.98,38.94,38.94,44800.0,29.6719,29.6719,29.6414,29.6414,44800.0
2014-02-24 12:25:00,38.95,38.97,38.94,38.96,11100.0,29.6491,29.6643,29.6414,29.6567,11100.0
2014-02-24 12:30:00,38.96,38.97,38.93,38.96,18500.0,29.6567,29.6643,29.6338,29.6567,18500.0
2014-02-24 12:35:00,38.96,38.99,38.96,38.99,11600.0,29.6567,29.6795,29.6567,29.6795,11600.0
2014-02-24 12:40:00,38.98,38.98,38.95,38.95,11900.0,29.6719,29.6719,29.6491,29.6491,11900.0
2014-02-24 12:45:00,38.95,38.97,38.95,38.95,7600.0,29.6491,29.6643,29.6491,29.6491,7600.0
2014-02-24 12:50:00,38.96,39.02,38.96,39.02,21200.0,29.6567,29.7023,29.6567,29.7023,21200.0
2014-02-24 12:55:00,39.02,39.03,38.98,38.99,24200.0,29.7023,29.71,29.6719,29.6795,24200.0
2014-02-24 13:00:00,38.98,38.99,38.98,38.98,4800.0,29.6719,29.6795,29.6719,29.6719,4800.0
2014-02-24 13:05:00,38.98,38.99,38.96,38.96,40300.0,29.6719,29.6795,29.6567,29.6567,40300.0
2014-02-24 13:10:00,38.95,38.95,38.92,38.92,35300.0,29.6491,29.6491,29.6262,29.6262,35300.0
2014-02-24 13:15:00,38.92,38.94,38.92,38.93,14900.0,29.6262,29.6414,29.6262,29.6338,14900.0
2014-02-24 13:20:00,38.93,38.98,38.92,38.98,26500.0,29.6338,29.6719,29.6262,29.6719,26500.0
2014-02-24 13:25:00,38.98,38.98,38.91,38.91,88200.0,29.6719,29.6719,29.6186,29.6186,88200.0
2014-02-24 13:30:00,38.91,38.96,38.9,38.94,33600.0,29.6186,29.6567,29.611,29.6414,33600.0
2014-02-24 13:35:00,38.94,38.94,38.9,38.91,25400.0,29.6414,29.6414,29.611,29.6186,25400.0
2014-02-24 13:40:00,38.91,38.91,38.89,38.89,4900.0,29.6186,29.6186,29.6034,29.6034,4900.0
2014-02-24 13:45:00,38.88,38.88,38.86,38.87,24700.0,29.5958,29.5958,29.5805,29.5882,24700.0
2014-02-24 13:50:00,38.87,38.88,38.86,38.88,8200.0,29.5882,29.5958,29.5805,29.5958,8200.0
2014-02-24 13:55:00,38.88,38.89,38.87,38.87,22100.0,29.5958,29.6034,29.5882,29.5882,22100.0
2014-02-24 14:00:00,38.87,38.91,38.87,38.89,17000.0,29.5882,29.6186,29.5882,29.6034,17000.0
2014-02-24 14:05:00,38.9,38.91,38.89,38.91,11500.0,29.611,29.6186,29.6034,29.6186,11500.0
2014-02-24 14:10:00,38.91,38.93,38.9,38.93,12900.0,29.6186,29.6338,29.611,29.6338,12900.0
2014-02-24 14:15:00,38.93,38.94,38.92,38.92,33700.0,29.6338,29.6414,29.6262,29.6262,33700.0
2014-02-24 14:20:00,38.91,38.92,38.89,38.9,18700.0,29.6186,29.6262,29.6034,29.611,18700.0
2014-02-24 14:25:00,38.9,38.92,38.9,38.91,11100.0,29.611,29.6262,29.611,29.6186,11100.0
2014-02-24 14:30:00,38.91,38.92,38.9,38.9,11300.0,29.6186,29.6262,29.611,29.611,11300.0
2014-02-24 14:35:00,38.9,38.93,38.9,38.93,10000.0,29.611,29.6338,29.611,29.6338,10000.0
2014-02-24 14:40:00,38.93,38.95,38.91,38.92,36400.0,29.6338,29.6491,29.6186,29.6262,36400.0
2014-02-24 14:45:00,38.93,38.95,38.91,38.91,153200.0,29.6338,29.6491,29.6186,29.6186,153200.0
2014-02-24 14:50:00,38.91,38.94,38.91,38.94,114900.0,29.6186,29.6414,29.6186,29.6414,114900.0
2014-02-24 14:55:00,38.94,38.94,38.92,38.92,27200.0,29.6414,29.6414,29.6262,29.6262,27200.0
2014-02-24 15:00:00,38.92,38.93,38.9,38.93,102500.0,29.6262,29.6338,29.611,29.6338,102500.0
2014-02-24 15:05:00,38.92,38.95,38.9,38.94,323500.0,29.6262,29.6491,29.611,29.6414,323500.0
2014-02-24 15:10:00,38.94,38.95,38.93,38.93,36900.0,29.6414,29.6491,29.6338,29.6338,36900.0
2014-02-24 15:15:00,38.92,38.96,38.92,38.96,75300.0,29.6262,29.6567,29.6262,29.6567,75300.0
2014-02-24 15:20:00,38.97,38.99,38.96,38.98,10600.0,29.6643,29.6795,29.6567,29.6719,10600.0
2014-02-24 15:25:00,38.98,38.99,38.92,38.92,64100.0,29.6719,29.6795,29.6262,29.6262,64100.0
2014-02-24 15:30:00,38.92,38.95,38.91,38.95,106800.0,29.6262,29.6491,29.6186,29.6491,106800.0
2014-02-24 15:35:00,38.95,38.97,38.93,38.95,76500.0,29.6491,29.6643,29.6338,29.6491,76500.0
2014-02-24 15:40:00,38.96,38.96,38.93,38.94,103100.0,29.6567,29.6567,29.6338,29.6414,103100.0
2014-02-24 15:45:00,38.95,38.97,38.94,38.95,85500.0,29.6491,29.6643,29.6414,29.6491,85500.0
2014-02-24 15:50:00,38.94,38.95,38.9,38.92,123800.0,29.6414,29.6491,29.611,29.6262,123800.0
2014-02-24 15:55:00,38.92,38.93,38.87,38.87,185900.0,29.6262,29.6338,29.5882,29.5882,185900.0
2014-02-25 09:30:00,38.83,38.88,38.81,38.81,13100.0,29.5577,29.5958,29.5425,29.5425,13100.0
2014-02-25 09:35:00,38.82,38.83,38.71,38.73,77700.0,29.5501,29.5577,29.4664,29.4816,77700.0
2014-02-25 09:40:00,38.72,38.76,38.67,38.76,66300.0,29.474,29.5044,29.4359,29.5044,66300.0
2014-02-25 09:45:00,38.75,38.77,38.7,38.74,24500.0,29.4968,29.512,29.4588,29.4892,24500.0
2014-02-25 09:50:00,38.72,38.79,38.71,38.71,40900.0,29.474,29.5273,29.4664,29.4664,40900.0
2014-02-25 09:55:00,38.7,38.78,38.7,38.77,23400.0,29.4588,29.5196,29.4588,29.512,23400.0
2014-02-25 10:00:00,38.76,38.79,38.66,38.67,43800.0,29.5044,29.5273,29.4283,29.4359,43800.0
2014-02-25 10:05:00,38.67,38.79,38.67,38.76,18300.0,29.4359,29.5273,29.4359,29.5044,18300.0
2014-02-25 10:10:00,38.75,38.79,38.7,38.7,9900.0,29.4968,29.5273,29.4588,29.4588,9900.0
2014-02-25 10:15:00,38.7,38.78,38.69,38.77,33600.0,29.4588,29.5196,29.4511,29.512,33600.0
2014-02-25 10:20:00,38.77,38.83,38.75,38.81,16600.0,29.512,29.5577,29.4968,29.5425,16600.0
2014-02-25 10:25:00,38.81,38.81,38.64,38.66,135000.0,29.5425,29.5425,29.4131,29.4283,135000.0
2014-02-25 10:30:00,38.66,38.71,38.66,38.67,38800.0,29.4283,29.4664,29.4283,29.4359,38800.0
2014-02-25 10:35:00,38.68,38.74,38.68,38.74,9000.0,29.4435,29.4892,29.4435,29.4892,9000.0
2014-02-25 10:40:00,38.74,38.75,38.71,38.74,20000.0,29.4892,29.4968,29.4664,29.4892,20000.0
2014-02-25 10:45:00,38.75,38.75,38.7,38.73,21200.0,29.4968,29.4968,29.4588,29.4816,21200.0
2014-02-25 10:50:00,38.73,38.75,38.73,38.73,11800.0,29.4816,29.4968,29.4816,29.4816,11800.0
2014-02-25 10:55:00,38.74,38.78,38.73,38.75,39900.0,29.4892,29.5196,29.4816,29.4968,39900.0
2014-02-25 11:00:00,38.75,38.75,38.72,38.73,9800.0,29.4968,29.4968,29.474,29.4816,9800.0
2014-02-25 11:05:00,38.72,38.76,38.69,38.76,37700.0,29.474,29.5044,29.4511,29.5044,37700.0
2014-02-25 11:10:00,38.76,38.86,38.76,38.83,15800.0,29.5044,29.5805,29.5044,29.5577,15800.0
2014-02-25 11:15:00,38.84,38.87,38.84,38.86,8900.0,29.5653,29.5882,29.5653,29.5805,8900.0
2014-02-25 11:20:00,38.86,38.89,38.85,38.85,7200.0,29.5805,29.6034,29.5729,29.5729,7200.0
2014-02-25 11:25:00,38.84,38.89,38.84,38.88,13300.0,29.5653,29.6034,29.5653,29.5958,13300.0
2014-02-25 11:30:00,38.91,38.92,38.87,38.87,10200.0,29.6186,29.6262,29.5882,29.5882,10200.0
2014-02-25 11:35:00,38.89,38.9,38.86,38.86,6400.0,29.6034,29.611,29.5805,29.5805,6400.0
2014-02-25 11:40:00,38.85,38.86,38.84,38.84,7700.0,29.5729,29.5805,29.5653,29.5653,7700.0
2014-02-25 11:45:00,38.84,38.87,38.83,38.87,7800.0,29.5653,29.5882,29.5577,29.5882,7800.0
2014-02-25 11:50:00,38.86,38.87,38.83,38.83,6800.0,29.5805,29.5882,29.5577,29.5577,6800.0
2014-02-25 11:55:00,38.82,38.84,38.8,38.81,52800.0,29.5501,29.5653,29.5349,29.5425,52800.0
2014-02-25 12:00:00,38.81,38.81,38.78,38.79,8300.0,29.5425,29.5425,29.5196,29.5273,8300.0
2014-02-25 12:05:00,38.78,38.79,38.77,38.78,8800.0,29.5196,29.5273,29.512,29.5196,8800.0
2014-02-25 12:10:00,38.78,38.79,38.75,38.75,7200.0,29.5196,29.5273,29.4968,29.4968,7200.0
2014-02-25 12:15:00,38.76,38.79,38.76,38.76,5300.0,29.5044,29.5273,29.5044,29.5044,5300.0
2014-02-25 12:20:00,38.76,38.76,38.73,38.76,6100.0,29.5044,29.5044,29.4816,29.5044,6100.0
2014-02-25 12:25:00,38.77,38.81,38.77,38.79,12900.0,29.512,29.5425,29.512,29.5273,12900.0
2014-02-25 12:30:00,38.79,38.8,38.77,38.78,8700.0,29.5273,29.5349,29.512,29.5196,8700.0
2014-02-25 12:35:00,38.78,38.79,38.77,38.79,1300.0,29.5196,29.5273,29.512,29.5273,1300.0
2014-02-25 12:40:00,38.8,38.8,38.75,38.76,6100.0,29.5349,29.5349,29.4968,29.5044,6100.0
2014-02-25 12:45:00,38.77,38.82,38.77,38.81,15200.0,29.512,29.5501,29.512,29.5425,15200.0
2014-02-25 12:50:00,38.8,38.84,38.8,38.83,8000.0,29.5349,29.5653,29.5349,29.5577,8000.0
2014-02-25 12:55:00,38.84,38.84,38.8,38.81,12600.0,29.5653,29.5653,29.5349,29.5425,12600.0
2014-02-25 13:00:00,38.81,38.82,38.78,38.79,27800.0,29.5425,29.5501,29.5196,29.5273,27800.0
2014-02-25 13:05:00,38.79,38.83,38.79,38.82,14300.0,29.5273,29.5577,29.5273,29.5501,14300.0
2014-02-25 13:10:00,38.83,38.83,38.79,38.79,8700.0,29.5577,29.5577,29.5273,29.5273,8700.0
2014-02-25 13:15:00,38.79,38.82,38.77,38.77,15300.0,29.5273,29.5501,29.512,29.512,15300.0
2014-02-25 13:20:00,38.77,38.78,38.77,38.78,1900.0,29.512,29.5196,29.512,29.5196,1900.0
2014-02-25 13:25:00,38.78,38.8,38.78,38.78,4600.0,29.5196,29.5349,29.5196,29.5196,4600.0
2014-02-25 13:30:00,38.79,38.8,38.79,38.79,3400.0,29.5273,29.5349,29.5273,29.5273,3400.0
2014-02-25 13:35:00,38.79,38.8,38.76,38.77,7600.0,29.5273,29.5349,29.5044,29.512,7600.0
2014-02-25 13:40:00,38.77,38.78,38.76,38.77,2600.0,29.512,29.5196,29.5044,29.512,2600.0
2014-02-25 13:45:00,38.77,38.78,38.74,38.75,24700.0,29.512,29.5196,29.4892,29.4968,24700.0
2014-02-25 13:50:00,38.75,38.78,38.74,38.77,8400.0,29.4968,29.5196,29.4892,29.512,8400.0
2014-02-25 13:55:00,38.78,38.78,38.77,38.77,13700.0,29.5196,29.5196,29.512,29.512,13700.0
2014-02-25 14:00:00,38.77,38.79,38.72,38.72,20500.0,29.512,29.5273,29.474,29.474,20500.0
2014-02-25 14:05:00,38.71,38.76,38.69,38.75,15200.0,29.4664,29.5044,29.4511,29.4968,15200.0
2014-02-25 14:10:00,38.75,38.75,38.72,38.74,32800.0,29.4968,29.4968,29.474,29.4892,32800.0
2014-02-25 14:15:00,38.75,38.76,38.73,38.76,5800.0,29.4968,29.5044,29.4816,29.5044,5800.0
2014-02-25 14:20:00,38.75,38.76,38.73,38.73,7800.0,29.4968,29.5044,29.4816,29.4816,7800.0
2014-02-25 14:25:00,38.74,38.78,38.74,38.78,14100.0,29.4892,29.5196,29.4892,29.5196,14100.0
2014-02-25 14:30:00,38.78,38.78,38.75,38.75,15300.0,29.5196,29.5196,29.4968,29.4968,15300.0
2014-02-25 14:35:00,38.76,38.77,38.74,38.74,9700.0,29.5044,29.512,29.4892,29.4892,9700.0
2014-02-25 14:40:00,38.76,38.77,38.73,38.74,9900.0,29.5044,29.512,29.4816,29.4892,9900.0
2014-02-25 14:45:00,38.74,38.74,38.72,38.73,10400.0,29.4892,29.4892,29.474,29.4816,10400.0
2014-02-25 14:50:00,38.74,38.74,38.71,38.71,9900.0,29.4892,29.4892,29.4664,29.4664,9900.0
2014-02-25 14:55:00,38.7,38.74,38.7,38.73,5000.0,29.4588,29.4892,29.4588,29.4816,5000.0
2014-02-25 15:00:00,38.72,38.73,38.71,38.72,13000.0,29.474,29.4816,29.4664,29.474,13000.0
2014-02-25 15:05:00,38.72,38.72,38.69,38.71,19500.0,29.474,29.474,29.4511,29.4664,19500.0
2014-02-25 15:10:00,38.7,38.7,38.66,38.66,27300.0,29.4588,29.4588,29.4283,29.4283,27300.0
2014-02-25 15:15:00,38.66,38.68,38.63,38.65,47400.0,29.4283,29.4435,29.4055,29.4207,47400.0
2014-02-25 15:20:00,38.64,38.65,38.62,38.65,37100.0,29.4131,29.4207,29.3979,29.4207,37100.0
2014-02-25 15:25:00,38.65,38.65,38.6,38.62,68600.0,29.4207,29.4207,29.3826,29.3979,68600.0
2014-02-25 15:30:00,38.61,38.65,38.61,38.63,25400.0,29.3902,29.4207,29.3902,29.4055,25400.0
2014-02-25 15:35:00,38.64,38.69,38.64,38.69,21600.0,29.4131,29.4511,29.4131,29.4511,21600.0
2014-02-25 15:40:00,38.68,38.68,38.64,38.64,19700.0,29.4435,29.4435,29.4131,29.4131,19700.0
2014-02-25 15:45:00,38.64,38.65,38.62,38.64,30200.0,29.4131,29.4207,29.3979,29.4131,30200.0
2014-02-25 15:50:00,38.64,38.64,38.61,38.61,25400.0,29.4131,29.4131,29.3902,29.3902,25400.0
2014-02-25 15:55:00,38.62,38.68,38.62,38.67,113000.0,29.3979,29.4435,29.3979,29.4359,113000.0
2014-02-26 09:30:00,38.65,38.9,38.65,38.84,22700.0,29.4207,29.611,29.4207,29.5653,22700.0
2014-02-26 09:35:00,38.86,38.99,38.85,38.97,39000.0,29.5805,29.6795,29.5729,29.6643,39000.0
2014-02-26 09:40:00,38.97,38.98,38.84,38.84,29500.0,29.6643,29.6719,29.5653,29.5653,29500.0
2014-02-26 09:45:00,38.86,38.88,38.8,38.81,32100.0,29.5805,29.5958,29.5349,29.5425,32100.0
2014-02-26 09:50:00,38.8,38.8,38.66,38.7,73400.0,29.5349,29.5349,29.4283,29.4588,73400.0
2014-02-26 09:55:00,38.69,38.71,38.67,38.7,14000.0,29.4511,29.4664,29.4359,29.4588,14000.0
2014-02-26 10:00:00,38.71,38.81,38.71,38.75,48600.0,29.4664,29.5425,29.4664,29.4968,48600.0
2014-02-26 10:05:00,38.76,38.83,38.69,38.7,93800.0,29.5044,29.5577,29.4511,29.4588,93800.0
2014-02-26 10:10:00,38.72,38.82,38.72,38.81,32000.0,29.474,29.5501,29.474,29.5425,32000.0
2014-02-26 10:15:00,38.8,38.83,38.79,38.79,10900.0,29.5349,29.5577,29.5273,29.5273,10900.0
2014-02-26 10:20:00,38.79,38.9,38.79,38.9,33800.0,29.5273,29.611,29.5273,29.611,33800.0
2014-02-26 10:25:00,38.9,38.96,38.89,38.91,54900.0,29.611,29.6567,29.6034,29.6186,54900.0
2014-02-26 10:30:00,38.91,38.98,38.9,38.9,133600.0,29.6186,29.6719,29.611,29.611,133600.0
2014-02-26 10:35:00,38.9,38.94,38.9,38.91,82500.0,29.611,29.6414,29.611,29.6186,82500.0
2014-02-26 10:40:00,38.92,39.03,38.92,39.02,44000.0,29.6262,29.71,29.6262,29.7023,44000.0
2014-02-26 10:45:00,39.02,39.02,38.96,38.96,21600.0,29.7023,29.7023,29.6567,29.6567,21600.0
2014-02-26 10:50:00,38.96,39.0,38.96,38.98,35600.0,29.6567,29.6871,29.6567,29.6719,35600.0
2014-02-26 10:55:00,38.97,38.99,38.93,38.95,21800.0,29.6643,29.6795,29.6338,29.6491,21800.0
2014-02-26 11:00:00,38.95,38.98,38.95,38.97,6000.0,29.6491,29.6719,29.6491,29.6643,6000.0
2014-02-26 11:05:00,38.97,39.0,38.96,38.96,28500.0,29.6643,29.6871,29.6567,29.6567,28500.0
2014-02-26 11:10:00,38.96,39.0,38.95,38.99,34400.0,29.6567,29.6871,29.6491,29.6795,34400.0
2014-02-26 11:15:00,39.0,39.04,38.99,39.04,22900.0,29.6871,29.7176,29.6795,29.7176,22900.0
2014-02-26 11:20:00,39.04,39.05,39.03,39.05,12500.0,29.7176,29.7252,29.71,29.7252,12500.0
2014-02-26 11:25:00,39.05,39.05,39.02,39.05,10900.0,29.7252,29.7252,29.7023,29.7252,10900.0
2014-02-26 11:30:00,39.05,39.09,39.01,39.02,25900.0,29.7252,29.7556,29.6947,29.7023,25900.0
2014-02-26 11:35:00,39.02,39.08,39.01,39.08,12000.0,29.7023,29.748,29.6947,29.748,12000.0
2014-02-26 11:40:00,39.08,39.08,39.04,39.05,38500.0,29.748,29.748,29.7176,29.7252,38500.0
2014-02-26 11:45:00,39.05,39.05,39.01,39.01,14900.0,29.7252,29.7252,29.6947,29.6947,14900.0
2014-02-26 11:50:00,39.02,39.03,38.99,38.99,53200.0,29.7023,29.71,29.6795,29.6795,53200.0
2014-02-26 11:55:00,38.99,39.01,38.98,38.98,66500.0,29.6795,29.6947,29.6719,29.6719,66500.0
2014-02-26 12:00:00,38.98,39.0,38.98,39.0,60500.0,29.6719,29.6871,29.6719,29.6871,60500.0
2014-02-26 12:05:00,39.0,39.0,38.93,38.94,143000.0,29.6871,29.6871,29.6338,29.6414,143000.0
2014-02-26 12:10:00,38.94,38.95,38.93,38.94,98300.0,29.6414,29.6491,29.6338,29.6414,98300.0
2014-02-26 12:15:00,38.94,38.94,38.87,38.92,205900.0,29.6414,29.6414,29.5882,29.6262,205900.0
2014-02-26 12:20:00,38.92,38.94,38.92,38.94,11500.0,29.6262,29.6414,29.6262,29.6414,11500.0
2014-02-26 12:25:00,38.96,39.0,38.94,39.0,16700.0,29.6567,29.6871,29.6414,29.6871,16700.0
2014-02-26 12:30:00,39.01,39.07,39.0,39.07,24500.0,29.6947,29.7404,29.6871,29.7404,24500.0
2014-02-26 12:35:00,39.07,39.13,39.07,39.12,23500.0,29.7404,29.7861,29.7404,29.7785,23500.0
2014-02-26 12:40:00,39.12,39.13,39.08,39.11,29200.0,29.7785,29.7861,29.748,29.7708,29200.0
2014-02-26 12:45:00,39.12,39.15,39.12,39.15,9000.0,29.7785,29.8013,29.7785,29.8013,9000.0
2014-02-26 12:50:00,39.15,39.15,39.13,39.14,41000.0,29.8013,29.8013,29.7861,29.7937,41000.0
2014-02-26 12:55:00,39.15,39.15,39.11,39.12,21500.0,29.8013,29.8013,29.7708,29.7785,21500.0
2014-02-26 13:00:00,39.11,39.12,39.08,39.09,55200.0,29.7708,29.7785,29.748,29.7556,55200.0
2014-02-26 13:05:00,39.09,39.11,39.09,39.11,38400.0,29.7556,29.7708,29.7556,29.7708,38400.0
2014-02-26 13:10:00,39.11,39.14,39.11,39.11,27900.0,29.7708,29.7937,29.7708,29.7708,27900.0
2014-02-26 13:15:00,39.11,39.13,39.09,39.1,15200.0,29.7708,29.7861,29.7556,29.7632,15200.0
2014-02-26 13:20:00,39.09,39.15,39.09,39.14,14200.0,29.7556,29.8013,29.7556,29.7937,14200.0
2014-02-26 13:25:00,39.14,39.2,39.13,39.19,32500.0,29.7937,29.8394,29.7861,29.8317,32500.0
2014-02-26 13:30:00,39.19,39.2,39.17,39.18,16200.0,29.8317,29.8394,29.8165,29.8241,16200.0
2014-02-26 13:35:00,39.18,39.19,39.16,39.17,37300.0,29.8241,29.8317,29.8089,29.8165,37300.0
2014-02-26 13:40:00,39.19,39.26,39.19,39.26,25100.0,29.8317,29.885,29.8317,29.885,25100.0
2014-02-26 13:45:00,39.27,39.28,39.23,39.24,26000.0,29.8926,29.9003,29.8622,29.8698,26000.0
2014-02-26 13:50:00,39.24,39.25,39.23,39.24,7100.0,29.8698,29.8774,29.8622,29.8698,7100.0
2014-02-26 13:55:00,39.24,39.25,39.17,39.18,48600.0,29.8698,29.8774,29.8165,29.8241,48600.0
2014-02-26 14:00:00,39.18,39.2,39.18,39.19,30500.0,29.8241,29.8394,29.8241,29.8317,30500.0
2014-02-26 14:05:00,39.18,39.18,39.11,39.11,92300.0,29.8241,29.8241,29.7708,29.7708,92300.0
2014-02-26 14:10:00,39.1,39.11,39.04,39.04,94000.0,29.7632,29.7708,29.7176,29.7176,94000.0
2014-02-26 14:15:00,39.04,39.08,38.98,38.98,130900.0,29.7176,29.748,29.6719,29.6719,130900.0
2014-02-26 14:20:00,38.97,39.06,38.97,39.06,36600.0,29.6643,29.7328,29.6643,29.7328,36600.0
2014-02-26 14:25:00,39.05,39.06,38.93,38.95,77700.0,29.7252,29.7328,29.6338,29.6491,77700.0
2014-02-26 14:30:00,38.94,39.0,38.91,38.97,36700.0,29.6414,29.6871,29.6186,29.6643,36700.0
2014-02-26 14:35:00,38.96,39.02,38.96,39.01,58800.0,29.6567,29.7023,29.6567,29.6947,58800.0
2014-02-26 14:40:00,39.01,39.05,39.01,39.05,16500.0,29.6947,29.7252,29.6947,29.7252,16500.0
2014-02-26 14:45:00,39.04,39.11,39.02,39.08,76300.0,29.7176,29.7708,29.7023,29.748,76300.0
2014-02-26 14:50:00,39.07,39.07,39.05,39.06,16700.0,29.7404,29.7404,29.7252,29.7328,16700.0
2014-02-26 14:55:00,39.06,39.1,39.06,39.1,5600.0,29.7328,29.7632,29.7328,29.7632,5600.0
2014-02-26 15:00:00,39.1,39.11,39.08,39.1,15100.0,29.7632,29.7708,29.748,29.7632,15100.0
2014-02-26 15:05:00,39.1,39.12,39.07,39.08,37300.0,29.7632,29.7785,29.7404,29.748,37300.0
2014-02-26 15:10:00,39.08,39.09,39.04,39.08,13900.0,29.748,29.7556,29.7176,29.748,13900.0
2014-02-26 15:15:00,39.08,39.14,39.08,39.13,21300.0,29.748,29.7937,29.748,29.7861,21300.0
2014-02-26 15:20:00,39.12,39.14,39.11,39.14,11400.0,29.7785,29.7937,29.7708,29.7937,11400.0
2014-02-26 15:25:00,39.15,39.15,39.09,39.11,26800.0,29.8013,29.8013,29.7556,29.7708,26800.0
2014-02-26 15:30:00,39.12,39.17,39.12,39.16,24700.0,29.7785,29.8165,29.7785,29.8089,24700.0
2014-02-26 15:35:00,39.16,39.17,39.14,39.16,39300.0,29.8089,29.8165,29.7937,29.8089,39300.0
2014-02-26 15:40:00,39.16,39.17,39.13,39.14,16400.0,29.8089,29.8165,29.7861,29.7937,16400.0
2014-02-26 15:45:00,39.13,39.14,39.08,39.08,33400.0,29.7861,29.7937,29.748,29.748,33400.0
2014-02-26 15:50:00,39.08,39.12,39.08,39.1,79300.0,29.748,29.7785,29.748,29.7632,79300.0
2014-02-26 15:55:00,39.11,39.19,39.1,39.17,151500.0,29.7708,29.8317,29.7632,29.8165,151500.0
2014-02-27 09:30:00,39.1,39.22,39.1,39.12,39700.0,29.7632,29.8546,29.7632,29.7785,39700.0
2014-02-27 09:35:00,39.12,39.13,39.04,39.06,20900.0,29.7785,29.7861,29.7176,29.7328,20900.0
2014-02-27 09:40:00,39.07,39.09,39.0,39.01,22100.0,29.7404,29.7556,29.6871,29.6947,22100.0
2014-02-27 09:45:00,39.01,39.08,39.01,39.03,12000.0,29.6947,29.748,29.6947,29.71,12000.0
2014-02-27 09:50:00,39.0,39.01,38.95,38.99,27000.0,29.6871,29.6947,29.6491,29.6795,27000.0
2014-02-27 09:55:00,39.0,39.06,38.95,39.06,64000.0,29.6871,29.7328,29.6491,29.7328,64000.0
2014-02-27 10:00:00,39.07,39.12,39.05,39.09,15800.0,29.7404,29.7785,29.7252,29.7556,15800.0
2014-02-27 10:05:00,39.09,39.09,39.01,39.02,21800.0,29.7556,29.7556,29.6947,29.7023,21800.0
2014-02-27 10:10:00,39.02,39.02,38.93,38.93,105300.0,29.7023,29.7023,29.6338,29.6338,105300.0
2014-02-27 10:15:00,38.93,39.0,38.93,39.0,12100.0,29.6338,29.6871,29.6338,29.6871,12100.0
2014-02-27 10:20:00,39.01,39.01,38.98,39.01,8000.0,29.6947,29.6947,29.6719,29.6947,8000.0
2014-02-27 10:25:00,39.03,39.03,38.98,39.0,9500.0,29.71,29.71,29.6719,29.6871,9500.0
2014-02-27 10:30:00,38.99,39.11,38.98,39.1,29300.0,29.6795,29.7708,29.6719,29.7632,29300.0
2014-02-27 10:35:00,39.11,39.14,39.09,39.1,26500.0,29.7708,29.7937,29.7556,29.7632,26500.0
2014-02-27 10:40:00,39.09,39.09,39.03,39.08,16700.0,29.7556,29.7556,29.71,29.748,16700.0
2014-02-27 10:45:00,39.07,39.08,39.03,39.03,12300.0,29.7404,29.748,29.71,29.71,12300.0
2014-02-27 10:50:00,39.05,39.12,39.05,39.11,10400.0,29.7252,29.7785,29.7252,29.7708,10400.0
2014-02-27 10:55:00,39.1,39.12,39.08,39.12,4700.0,29.7632,29.7785,29.748,29.7785,4700.0
2014-02-27 11:00:00,39.11,39.19,39.09,39.18,13000.0,29.7708,29.8317,29.7556,29.8241,13000.0
2014-02-27 11:05:00,39.19,39.2,39.17,39.19,18100.0,29.8317,29.8394,29.8165,29.8317,18100.0
2014-02-27 11:10:00,39.2,39.27,39.2,39.27,32600.0,29.8394,29.8926,29.8394,29.8926,32600.0
2014-02-27 11:15:00,39.28,39.28,39.24,39.24,23500.0,29.9003,29.9003,29.8698,29.8698,23500.0
2014-02-27 11:20:00,39.24,39.27,39.23,39.24,12600.0,29.8698,29.8926,29.8622,29.8698,12600.0
2014-02-27 11:25:00,39.24,39.27,39.24,39.25,6700.0,29.8698,29.8926,29.8698,29.8774,6700.0
2014-02-27 11:30:00,39.25,39.25,39.19,39.2,9200.0,29.8774,29.8774,29.8317,29.8394,9200.0
2014-02-27 11:35:00,39.19,39.2,39.18,39.19,21300.0,29.8317,29.8394,29.8241,29.8317,21300.0
2014-02-27 11:40:00,39.19,39.21,39.18,39.21,5500.0,29.8317,29.847,29.8241,29.847,5500.0
2014-02-27 11:45:00,39.21,39.21,39.16,39.19,30600.0,29.847,29.847,29.8089,29.8317,30600.0
2014-02-27 11:50:00,39.18,39.21,39.18,39.2,9100.0,29.8241,29.847,29.8241,29.8394,9100.0
2014-02-27 11:55:00,39.2,39.21,39.18,39.21,4000.0,29.8394,29.847,29.8241,29.847,4000.0
2014-02-27 12:00:00,39.22,39.24,39.22,39.22,4000.0,29.8546,29.8698,29.8546,29.8546,4000.0
2014-02-27 12:05:00,39.22,39.22,39.16,39.16,28700.0,29.8546,29.8546,29.8089,29.8089,28700.0
2014-02-27 12:10:00,39.15,39.22,39.15,39.21,15700.0,29.8013,29.8546,29.8013,29.847,15700.0
2014-02-27 12:15:00,39.21,39.23,39.21,39.22,3400.0,29.847,29.8622,29.847,29.8546,3400.0
2014-02-27 12:20:00,39.22,39.25,39.22,39.23,5300.0,29.8546,29.8774,29.8546,29.8622,5300.0
2014-02-27 12:25:00,39.23,39.28,39.21,39.27,17900.0,29.8622,29.9003,29.847,29.8926,17900.0
2014-02-27 12:30:00,39.27,39.27,39.21,39.23,8300.0,29.8926,29.8926,29.847,29.8622,8300.0
2014-02-27 12:35:00,39.24,39.25,39.22,39.24,28300.0,29.8698,29.8774,29.8546,29.8698,28300.0
2014-02-27 12:40:00,39.23,39.29,39.23,39.28,7300.0,29.8622,29.9079,29.8622,29.9003,7300.0
2014-02-27 12:45:00,39.28,39.28,39.27,39.27,700.0,29.9003,29.9003,29.8926,29.8926,700.0
2014-02-27 12:50:00,39.27,39.28,39.24,39.24,10400.0,29.8926,29.9003,29.8698,29.8698,10400.0
2014-02-27 12:55:00,39.24,39.25,39.23,39.24,3600.0,29.8698,29.8774,29.8622,29.8698,3600.0
2014-02-27 13:00:00,39.25,39.32,39.25,39.32,16400.0,29.8774,29.9307,29.8774,29.9307,16400.0
2014-02-27 13:05:00,39.31,39.32,39.3,39.3,4400.0,29.9231,29.9307,29.9155,29.9155,4400.0
2014-02-27 13:10:00,39.3,39.3,39.29,39.3,3300.0,29.9155,29.9155,29.9079,29.9155,3300.0
2014-02-27 13:15:00,39.3,39.31,39.29,39.31,5200.0,29.9155,29.9231,29.9079,29.9231,5200.0
2014-02-27 13:20:00,39.31,39.36,39.3,39.34,15800.0,29.9231,29.9612,29.9155,29.9459,15800.0
2014-02-27 13:25:00,39.35,39.4,39.32,39.39,33200.0,29.9535,29.9916,29.9307,29.984,33200.0
2014-02-27 13:30:00,39.39,39.39,39.36,39.36,11700.0,29.984,29.984,29.9612,29.9612,11700.0
2014-02-27 13:35:00,39.35,39.42,39.35,39.41,14200.0,29.9535,30.0068,29.9535,29.9992,14200.0
2014-02-27 13:40:00,39.4,39.4,39.38,39.39,11000.0,29.9916,29.9916,29.9764,29.984,11000.0
2014-02-27 13:45:00,39.38,39.4,39.37,39.37,16200.0,29.9764,29.9916,29.9688,29.9688,16200.0
2014-02-27 13:50:00,39.36,39.36,39.33,39.33,6600.0,29.9612,29.9612,29.9383,29.9383,6600.0
2014-02-27 13:55:00,39.34,39.36,39.34,39.34,13800.0,29.9459,29.9612,29.9459,29.9459,13800.0
2014-02-27 14:00:00,39.35,39.37,39.34,39.34,11000.0,29.9535,29.9688,29.9459,29.9459,11000.0
2014-02-27 14:05:00,39.35,39.35,39.33,39.34,9400.0,29.9535,29.9535,29.9383,29.9459,9400.0
2014-02-27 14:10:00,39.34,39.35,39.33,39.33,5700.0,29.9459,29.9535,29.9383,29.9383,5700.0
2014-02-27 14:15:00,39.33,39.33,39.28,39.28,91200.0,29.9383,29.9383,29.9003,29.9003,91200.0
2014-02-27 14:20:00,39.28,39.28,39.23,39.23,31900.0,29.9003,29.9003,29.8622,29.8622,31900.0
2014-02-27 14:25:00,39.23,39.26,39.23,39.23,23200.0,29.8622,29.885,29.8622,29.8622,23200.0
2014-02-27 14:30:00,39.24,39.27,39.24,39.27,9800.0,29.8698,29.8926,29.8698,29.8926,9800.0
2014-02-27 14:35:00,39.27,39.27,39.24,39.24,4900.0,29.8926,29.8926,29.8698,29.8698,4900.0
2014-02-27 14:40:00,39.24,39.25,39.21,39.21,32600.0,29.8698,29.8774,29.847,29.847,32600.0
2014-02-27 14:45:00,39.22,39.28,39.22,39.27,15500.0,29.8546,29.9003,29.8546,29.8926,15500.0
2014-02-27 14:50:00,39.28,39.29,39.28,39.28,8200.0,29.9003,29.9079,29.9003,29.9003,8200.0
2014-02-27 14:55:00,39.29,39.31,39.29,39.31,8700.0,29.9079,29.9231,29.9079,29.9231,8700.0
2014-02-27 15:00:00,39.3,39.3,39.27,39.3,9600.0,29.9155,29.9155,29.8926,29.9155,9600.0
2014-02-27 15:05:00,39.31,39.36,39.31,39.34,25800.0,29.9231,29.9612,29.9231,29.9459,25800.0
2014-02-27 15:10:00,39.34,39.34,39.3,39.32,25900.0,29.9459,29.9459,29.9155,29.9307,25900.0
2014-02-27 15:15:00,39.33,39.36,39.32,39.33,26600.0,29.9383,29.9612,29.9307,29.9383,26600.0
2014-02-27 15:20:00,39.33,39.35,39.32,39.34,47800.0,29.9383,29.9535,29.9307,29.9459,47800.0
2014-02-27 15:25:00,39.33,39.38,39.33,39.35,31900.0,29.9383,29.9764,29.9383,29.9535,31900.0
2014-02-27 15:30:00,39.35,39.38,39.35,39.37,16500.0,29.9535,29.9764,29.9535,29.9688,16500.0
2014-02-27 15:35:00,39.37,39.38,39.36,39.37,25600.0,29.9688,29.9764,29.9612,29.9688,25600.0
2014-02-27 15:40:00,39.37,39.39,39.37,39.39,19900.0,29.9688,29.984,29.9688,29.984,19900.0
2014-02-27 15:45:00,39.39,39.39,39.32,39.33,53200.0,29.984,29.984,29.9307,29.9383,53200.0
2014-02-27 15:50:00,39.32,39.35,39.31,39.35,103200.0,29.9307,29.9535,29.9231,29.9535,103200.0
2014-02-27 15:55:00,39.34,39.43,39.34,39.42,142200.0,29.9459,30.0144,29.9459,30.0068,142200.0
2014-02-28 09:30:00,39.39,39.53,39.39,39.52,37700.0,29.984,30.0906,29.984,30.0829,37700.0
2014-02-28 09:35:00,39.48,39.56,39.43,39.54,21600.0,30.0525,30.1134,30.0144,30.0982,21600.0
2014-02-28 09:40:00,39.53,39.62,39.52,39.56,61100.0,30.0906,30.1591,30.0829,30.1134,61100.0
2014-02-28 09:45:00,39.56,39.66,39.5,39.66,40700.0,30.1134,30.1895,30.0677,30.1895,40700.0
2014-02-28 09:50:00,39.66,39.79,39.66,39.74,121800.0,30.1895,30.2885,30.1895,30.2504,121800.0
2014-02-28 09:55:00,39.7,39.93,39.7,39.91,164000.0,30.22,30.395,30.22,30.3798,164000.0
2014-02-28 10:00:00,39.91,40.05,39.88,40.05,301500.0,30.3798,30.4864,30.357,30.4864,301500.0
2014-02-28 10:05:00,40.05,40.08,40.03,40.07,205400.0,30.4864,30.5092,30.4712,30.5016,205400.0
2014-02-28 10:10:00,40.06,40.12,40.01,40.12,99400.0,30.494,30.5397,30.4559,30.5397,99400.0
2014-02-28 10:15:00,40.13,40.16,40.09,40.09,152000.0,30.5473,30.5701,30.5168,30.5168,152000.0
2014-02-28 10:20:00,40.07,40.11,40.03,40.08,73400.0,30.5016,30.5321,30.4712,30.5092,73400.0
2014-02-28 10:25:00,40.08,40.11,40.07,40.08,41600.0,30.5092,30.5321,30.5016,30.5092,41600.0
2014-02-28 10:30:00,40.07,40.08,40.06,40.06,13400.0,30.5016,30.5092,30.494,30.494,13400.0
2014-02-28 10:35:00,40.06,40.07,39.98,39.99,26300.0,30.494,30.5016,30.4331,30.4407,26300.0
2014-02-28 10:40:00,39.99,40.02,39.99,40.02,78100.0,30.4407,30.4635,30.4407,30.4635,78100.0
2014-02-28 10:45:00,40.01,40.04,39.97,40.03,47700.0,30.4559,30.4788,30.4255,30.4712,47700.0
2014-02-28 10:50:00,40.03,40.05,40.0,40.01,15900.0,30.4712,30.4864,30.4483,30.4559,15900.0
2014-02-28 10:55:00,40.02,40.04,40.0,40.03,64800.0,30.4635,30.4788,30.4483,30.4712,64800.0
2014-02-28 11:00:00,40.04,40.04,40.02,40.02,9200.0,30.4788,30.4788,30.4635,30.4635,9200.0
2014-02-28 11:05:00,40.0,40.04,39.98,40.03,29900.0,30.4483,30.4788,30.4331,30.4712,29900.0
2014-02-28 11:10:00,40.02,40.04,40.01,40.01,29300.0,30.4635,30.4788,30.4559,30.4559,29300.0
2014-02-28 11:15:00,40.0,40.02,39.99,40.01,6100.0,30.4483,30.4635,30.4407,30.4559,6100.0
2014-02-28 11:20:00,40.01,40.04,40.0,40.04,10100.0,30.4559,30.4788,30.4483,30.4788,10100.0
2014-02-28 11:25:00,40.03,40.09,40.02,40.08,70000.0,30.4712,30.5168,30.4635,30.5092,70000.0
2014-02-28 11:30:00,40.09,40.09,40.07,40.08,24200.0,30.5168,30.5168,30.5016,30.5092,24200.0
2014-02-28 11:35:00,40.09,40.12,40.06,40.06,39900.0,30.5168,30.5397,30.494,30.494,39900.0
2014-02-28 11:40:00,40.07,40.08,40.02,40.02,6100.0,30.5016,30.5092,30.4635,30.4635,6100.0
2014-02-28 11:45:00,40.03,40.04,40.01,40.03,20500.0,30.4712,30.4788,30.4559,30.4712,20500.0
2014-02-28 11:50:00,40.03,40.06,40.02,40.04,15800.0,30.4712,30.494,30.4635,30.4788,15800.0
2014-02-28 11:55:00,40.04,40.05,40.0,40.0,12900.0,30.4788,30.4864,30.4483,30.4483,12900.0
2014-02-28 12:00:00,40.0,40.0,39.96,39.98,8400.0,30.4483,30.4483,30.4179,30.4331,8400.0
2014-02-28 12:05:00,39.98,40.01,39.95,40.01,11200.0,30.4331,30.4559,30.4103,30.4559,11200.0
2014-02-28 12:10:00,40.01,40.02,39.98,40.01,6700.0,30.4559,30.4635,30.4331,30.4559,6700.0
2014-02-28 12:15:00,40.01,40.04,40.01,40.04,9000.0,30.4559,30.4788,30.4559,30.4788,9000.0
2014-02-28 12:20:00,40.04,40.05,40.02,40.02,9500.0,30.4788,30.4864,30.4635,30.4635,9500.0
2014-02-28 12:25:00,40.02,40.04,40.02,40.03,7900.0,30.4635,30.4788,30.4635,30.4712,7900.0
2014-02-28 12:30:00,40.04,40.05,40.03,40.03,13900.0,30.4788,30.4864,30.4712,30.4712,13900.0
2014-02-28 12:35:00,40.04,40.04,40.01,40.01,5200.0,30.4788,30.4788,30.4559,30.4559,5200.0
2014-02-28 12:40:00,40.01,40.01,40.0,40.01,35500.0,30.4559,30.4559,30.4483,30.4559,35500.0
2014-02-28 12:45:00,40.02,40.02,40.0,40.02,12500.0,30.4635,30.4635,30.4483,30.4635,12500.0
2014-02-28 12:50:00,40.02,40.03,40.01,40.02,4000.0,30.4635,30.4712,30.4559,30.4635,4000.0
2014-02-28 12:55:00,40.02,40.02,40.01,40.02,6000.0,30.4635,30.4635,30.4559,30.4635,6000.0
2014-02-28 13:00:00,40.02,40.03,40.02,40.02,4800.0,30.4635,30.4712,30.4635,30.4635,4800.0
2014-02-28 13:05:00,40.02,40.04,40.02,40.03,6000.0,30.4635,30.4788,30.4635,30.4712,6000.0
2014-02-28 13:10:00,40.03,40.05,40.03,40.03,13400.0,30.4712,30.4864,30.4712,30.4712,13400.0
2014-02-28 13:15:00,40.05,40.1,40.05,40.1,18500.0,30.4864,30.5244,30.4864,30.5244,18500.0
2014-02-28 13:20:00,40.1,40.16,40.09,40.14,115500.0,30.5244,30.5701,30.5168,30.5549,115500.0
2014-02-28 13:25:00,40.15,40.17,40.15,40.15,18000.0,30.5625,30.5777,30.5625,30.5625,18000.0
2014-02-28 13:30:00,40.15,40.16,40.14,40.14,33500.0,30.5625,30.5701,30.5549,30.5549,33500.0
2014-02-28 13:35:00,40.14,40.14,40.12,40.14,26100.0,30.5549,30.5549,30.5397,30.5549,26100.0
2014-02-28 13:40:00,40.14,40.14,40.07,40.07,18800.0,30.5549,30.5549,30.5016,30.5016,18800.0
2014-02-28 13:45:00,40.07,40.07,40.01,40.03,23900.0,30.5016,30.5016,30.4559,30.4712,23900.0
2014-02-28 13:50:00,40.04,40.04,40.02,40.03,8000.0,30.4788,30.4788,30.4635,30.4712,8000.0
2014-02-28 13:55:00,40.03,40.05,40.03,40.04,16100.0,30.4712,30.4864,30.4712,30.4788,16100.0
2014-02-28 14:00:00,40.02,40.02,39.98,39.99,40900.0,30.4635,30.4635,30.4331,30.4407,40900.0
2014-02-28 14:05:00,40.0,40.02,39.99,40.0,19800.0,30.4483,30.4635,30.4407,30.4483,19800.0
2014-02-28 14:10:00,40.01,40.01,39.99,40.0,17300.0,30.4559,30.4559,30.4407,30.4483,17300.0
2014-02-28 14:15:00,40.0,40.04,40.0,40.02,34700.0,30.4483,30.4788,30.4483,30.4635,34700.0
2014-02-28 14:20:00,40.02,40.03,40.0,40.0,51300.0,30.4635,30.4712,30.4483,30.4483,51300.0
2014-02-28 14:25:00,39.99,40.04,39.99,40.02,40800.0,30.4407,30.4788,30.4407,30.4635,40800.0
2014-02-28 14:30:00,40.02,40.04,40.01,40.03,20900.0,30.4635,30.4788,30.4559,30.4712,20900.0
2014-02-28 14:35:00,40.03,40.03,39.97,39.98,24100.0,30.4712,30.4712,30.4255,30.4331,24100.0
2014-02-28 14:40:00,39.98,40.01,39.97,39.97,30300.0,30.4331,30.4559,30.4255,30.4255,30300.0
2014-02-28 14:45:00,39.97,39.97,39.93,39.94,33400.0,30.4255,30.4255,30.395,30.4027,33400.0
2014-02-28 14:50:00,39.93,39.93,39.89,39.91,79200.0,30.395,30.395,30.3646,30.3798,79200.0
2014-02-28 14:55:00,39.91,39.91,39.87,39.89,42900.0,30.3798,30.3798,30.3494,30.3646,42900.0
2014-02-28 15:00:00,39.89,39.89,39.75,39.82,102100.0,30.3646,30.3646,30.258,30.3113,102100.0
2014-02-28 15:05:00,39.82,39.82,39.67,39.68,51600.0,30.3113,30.3113,30.1971,30.2047,51600.0
2014-02-28 15:10:00,39.68,39.7,39.61,39.69,87400.0,30.2047,30.22,30.1515,30.2123,87400.0
2014-02-28 15:15:00,39.69,39.78,39.68,39.75,37900.0,30.2123,30.2809,30.2047,30.258,37900.0
2014-02-28 15:20:00,39.74,39.8,39.74,39.77,42400.0,30.2504,30.2961,30.2504,30.2732,42400.0
2014-02-28 15:25:00,39.76,39.79,39.75,39.78,36700.0,30.2656,30.2885,30.258,30.2809,36700.0
2014-02-28 15:30:00,39.8,39.85,39.8,39.84,42000.0,30.2961,30.3341,30.2961,30.3265,42000.0
2014-02-28 15:35:00,39.83,39.84,39.79,39.81,62100.0,30.3189,30.3265,30.2885,30.3037,62100.0
2014-02-28 15:40:00,39.82,39.86,39.78,39.83,48200.0,30.3113,30.3418,30.2809,30.3189,48200.0
2014-02-28 15:45:00,39.84,39.84,39.76,39.77,58200.0,30.3265,30.3265,30.2656,30.2732,58200.0
2014-02-28 15:50:00,39.77,39.83,39.77,39.81,91900.0,30.2732,30.3189,30.2732,30.3037,91900.0
2014-02-28 15:55:00,39.81,39.88,39.8,39.87,236300.0,30.3037,30.357,30.2961,30.3494,236300.0
2014-03-03 09:30:00,39.33,39.55,39.31,39.34,80100.0,29.9383,30.1058,29.9231,29.9459,80100.0
2014-03-03 09:35:00,39.34,39.42,39.33,39.34,105000.0,29.9459,30.0068,29.9383,29.9459,105000.0
2014-03-03 09:40:00,39.31,39.38,39.25,39.32,194900.0,29.9231,29.9764,29.8774,29.9307,194900.0
2014-03-03 09:45:00,39.32,39.34,39.3,39.3,73000.0,29.9307,29.9459,29.9155,29.9155,73000.0
2014-03-03 09:50:00,39.31,39.34,39.27,39.32,58000.0,29.9231,29.9459,29.8926,29.9307,58000.0
2014-03-03 09:55:00,39.32,39.38,39.25,39.33,44100.0,29.9307,29.9764,29.8774,29.9383,44100.0
2014-03-03 10:00:00,39.33,39.36,39.27,39.29,93100.0,29.9383,29.9612,29.8926,29.9079,93100.0
2014-03-03 10:05:00,39.29,39.4,39.28,39.33,59100.0,29.9079,29.9916,29.9003,29.9383,59100.0
2014-03-03 10:10:00,39.33,39.4,39.31,39.35,41200.0,29.9383,29.9916,29.9231,29.9535,41200.0
2014-03-03 10:15:00,39.35,39.38,39.31,39.37,38200.0,29.9535,29.9764,29.9231,29.9688,38200.0
2014-03-03 10:20:00,39.38,39.39,39.29,39.3,17000.0,29.9764,29.984,29.9079,29.9155,17000.0
2014-03-03 10:25:00,39.29,39.44,39.29,39.41,27300.0,29.9079,30.022,29.9079,29.9992,27300.0
2014-03-03 10:30:00,39.41,39.43,39.35,39.36,23600.0,29.9992,30.0144,29.9535,29.9612,23600.0
2014-03-03 10:35:00,39.37,39.4,39.36,39.37,19500.0,29.9688,29.9916,29.9612,29.9688,19500.0
2014-03-03 10:40:00,39.36,39.4,39.35,39.35,17600.0,29.9612,29.9916,29.9535,29.9535,17600.0
2014-03-03 10:45:00,39.34,39.35,39.29,39.32,11600.0,29.9459,29.9535,29.9079,29.9307,11600.0
2014-03-03 10:50:00,39.31,39.35,39.29,39.3,18800.0,29.9231,29.9535,29.9079,29.9155,18800.0
2014-03-03 10:55:00,39.3,39.37,39.3,39.37,15800.0,29.9155,29.9688,29.9155,29.9688,15800.0
2014-03-03 11:00:00,39.37,39.37,39.33,39.33,9300.0,29.9688,29.9688,29.9383,29.9383,9300.0
2014-03-03 11:05:00,39.34,39.34,39.22,39.23,118200.0,29.9459,29.9459,29.8546,29.8622,118200.0
2014-03-03 11:10:00,39.22,39.29,39.22,39.28,15400.0,29.8546,29.9079,29.8546,29.9003,15400.0
2014-03-03 11:15:00,39.28,39.31,39.26,39.3,10000.0,29.9003,29.9231,29.885,29.9155,10000.0
2014-03-03 11:20:00,39.32,39.4,39.32,39.38,78200.0,29.9307,29.9916,29.9307,29.9764,78200.0
2014-03-03 11:25:00,39.39,39.41,39.35,39.35,35800.0,29.984,29.9992,29.9535,29.9535,35800.0
2014-03-03 11:30:00,39.35,39.37,39.31,39.36,84400.0,29.9535,29.9688,29.9231,29.9612,84400.0
2014-03-03 11:35:00,39.36,39.37,39.32,39.33,11500.0,29.9612,29.9688,29.9307,29.9383,11500.0
2014-03-03 11:40:00,39.32,39.39,39.32,39.36,27200.0,29.9307,29.984,29.9307,29.9612,27200.0
2014-03-03 11:45:00,39.36,39.36,39.3,39.33,21200.0,29.9612,29.9612,29.9155,29.9383,21200.0
2014-03-03 11:50:00,39.33,39.35,39.3,39.33,23400.0,29.9383,29.9535,29.9155,29.9383,23400.0
2014-03-03 11:55:00,39.32,39.33,39.27,39.28,25100.0,29.9307,29.9383,29.8926,29.9003,25100.0
2014-03-03 12:00:00,39.27,39.3,39.25,39.26,32000.0,29.8926,29.9155,29.8774,29.885,32000.0
2014-03-03 12:05:00,39.26,39.3,39.23,39.25,223300.0,29.885,29.9155,29.8622,29.8774,223300.0
2014-03-03 12:10:00,39.25,39.29,39.19,39.28,230900.0,29.8774,29.9079,29.8317,29.9003,230900.0
2014-03-03 12:15:00,39.28,39.28,39.24,39.24,29600.0,29.9003,29.9003,29.8698,29.8698,29600.0
2014-03-03 12:20:00,39.24,39.32,39.24,39.32,47900.0,29.8698,29.9307,29.8698,29.9307,47900.0
2014-03-03 12:25:00,39.33,39.34,39.31,39.32,6900.0,29.9383,29.9459,29.9231,29.9307,6900.0
2014-03-03 12:30:00,39.32,39.34,39.3,39.31,16000.0,29.9307,29.9459,29.9155,29.9231,16000.0
2014-03-03 12:35:00,39.31,39.38,39.31,39.35,10700.0,29.9231,29.9764,29.9231,29.9535,10700.0
2014-03-03 12:40:00,39.35,39.35,39.31,39.34,6100.0,29.9535,29.9535,29.9231,29.9459,6100.0
2014-03-03 12:45:00,39.33,39.35,39.32,39.32,3400.0,29.9383,29.9535,29.9307,29.9307,3400.0
2014-03-03 12:50:00,39.32,39.34,39.31,39.32,10800.0,29.9307,29.9459,29.9231,29.9307,10800.0
2014-03-03 12:55:00,39.31,39.4,39.3,39.38,10200.0,29.9231,29.9916,29.9155,29.9764,10200.0
2014-03-03 13:00:00,39.37,39.43,39.37,39.38,16300.0,29.9688,30.0144,29.9688,29.9764,16300.0
2014-03-03 13:05:00,39.37,39.38,39.37,39.37,5100.0,29.9688,29.9764,29.9688,29.9688,5100.0
2014-03-03 13:10:00,39.37,39.41,39.37,39.4,9400.0,29.9688,29.9992,29.9688,29.9916,9400.0
2014-03-03 13:15:00,39.4,39.43,39.4,39.42,5800.0,29.9916,30.0144,29.9916,30.0068,5800.0
2014-03-03 13:20:00,39.43,39.45,39.42,39.44,10100.0,30.0144,30.0297,30.0068,30.022,10100.0
2014-03-03 13:25:00,39.44,39.46,39.43,39.43,22100.0,30.022,30.0373,30.0144,30.0144,22100.0
2014-03-03 13:30:00,39.43,39.44,39.39,39.42,15700.0,30.0144,30.022,29.984,30.0068,15700.0
2014-03-03 13:35:00,39.43,39.44,39.42,39.44,9400.0,30.0144,30.022,30.0068,30.022,9400.0
2014-03-03 13:40:00,39.45,39.46,39.43,39.45,7900.0,30.0297,30.0373,30.0144,30.0297,7900.0
2014-03-03 13:45:00,39.45,39.45,39.4,39.41,115400.0,30.0297,30.0297,29.9916,29.9992,115400.0
2014-03-03 13:50:00,39.42,39.44,39.42,39.43,13800.0,30.0068,30.022,30.0068,30.0144,13800.0
2014-03-03 13:55:00,39.44,39.53,39.44,39.5,22900.0,30.022,30.0906,30.022,30.0677,22900.0
2014-03-03 14:00:00,39.52,39.52,39.49,39.51,8500.0,30.0829,30.0829,30.0601,30.0753,8500.0
2014-03-03 14:05:00,39.51,39.53,39.5,39.52,3400.0,30.0753,30.0906,30.0677,30.0829,3400.0
2014-03-03 14:10:00,39.52,39.58,39.52,39.58,7300.0,30.0829,30.1286,30.0829,30.1286,7300.0
2014-03-03 14:15:00,39.57,39.58,39.53,39.53,17600.0,30.121,30.1286,30.0906,30.0906,17600.0
2014-03-03 14:20:00,39.53,39.55,39.52,39.52,10900.0,30.0906,30.1058,30.0829,30.0829,10900.0
2014-03-03 14:25:00,39.52,39.54,39.49,39.49,23700.0,30.0829,30.0982,30.0601,30.0601,23700.0
2014-03-03 14:30:00,39.48,39.48,39.43,39.44,272300.0,30.0525,30.0525,30.0144,30.022,272300.0
2014-03-03 14:35:00,39.44,39.47,39.44,39.47,8000.0,30.022,30.0449,30.022,30.0449,8000.0
2014-03-03 14:40:00,39.47,39.53,39.46,39.53,12700.0,30.0449,30.0906,30.0373,30.0906,12700.0
2014-03-03 14:45:00,39.53,39.6,39.53,39.59,25700.0,30.0906,30.1438,30.0906,30.1362,25700.0
2014-03-03 14:50:00,39.58,39.58,39.57,39.57,3600.0,30.1286,30.1286,30.121,30.121,3600.0
2014-03-03 14:55:00,39.56,39.57,39.5,39.51,9000.0,30.1134,30.121,30.0677,30.0753,9000.0
2014-03-03 15:00:00,39.51,39.52,39.49,39.49,4600.0,30.0753,30.0829,30.0601,30.0601,4600.0
2014-03-03 15:05:00,39.49,39.51,39.47,39.49,21900.0,30.0601,30.0753,30.0449,30.0601,21900.0
2014-03-03 15:10:00,39.49,39.49,39.44,39.45,24800.0,30.0601,30.0601,30.022,30.0297,24800.0
2014-03-03 15:15:00,39.45,39.47,39.42,39.47,23700.0,30.0297,30.0449,30.0068,30.0449,23700.0
2014-03-03 15:20:00,39.47,39.48,39.44,39.47,20100.0,30.0449,30.0525,30.022,30.0449,20100.0
2014-03-03 15:25:00,39.46,39.49,39.43,39.47,31100.0,30.0373,30.0601,30.0144,30.0449,31100.0
2014-03-03 15:30:00,39.47,39.48,39.44,39.46,25600.0,30.0449,30.0525,30.022,30.0373,25600.0
2014-03-03 15:35:00,39.47,39.5,39.47,39.49,15000.0,30.0449,30.0677,30.0449,30.0601,15000.0
2014-03-03 15:40:00,39.5,39.52,39.47,39.52,20400.0,30.0677,30.0829,30.0449,30.0829,20400.0
2014-03-03 15:45:00,39.52,39.55,39.48,39.48,41700.0,30.0829,30.1058,30.0525,30.0525,41700.0
2014-03-03 15:50:00,39.49,39.53,39.48,39.51,51600.0,30.0601,30.0906,30.0525,30.0753,51600.0
2014-03-03 15:55:00,39.51,39.56,39.48,39.56,78400.0,30.0753,30.1134,30.0525,30.1134,78400.0
2014-03-04 09:30:00,39.93,40.17,39.93,40.17,14900.0,30.395,30.5777,30.395,30.5777,14900.0
2014-03-04 09:35:00,40.18,40.29,40.18,40.22,39300.0,30.5853,30.6691,30.5853,30.6158,39300.0
2014-03-04 09:40:00,40.23,40.23,40.09,40.17,106500.0,30.6234,30.6234,30.5168,30.5777,106500.0
2014-03-04 09:45:00,40.2,40.27,40.17,40.25,45800.0,30.6006,30.6538,30.5777,30.6386,45800.0
2014-03-04 09:50:00,40.26,40.36,40.25,40.34,32200.0,30.6462,30.7224,30.6386,30.7071,32200.0
2014-03-04 09:55:00,40.34,40.48,40.34,40.48,42800.0,30.7071,30.8137,30.7071,30.8137,42800.0
2014-03-04 10:00:00,40.5,40.52,40.39,40.39,71000.0,30.8289,30.8442,30.7452,30.7452,71000.0
2014-03-04 10:05:00,40.38,40.51,40.38,40.51,43100.0,30.7376,30.8365,30.7376,30.8365,43100.0
2014-03-04 10:10:00,40.5,40.54,40.47,40.52,37400.0,30.8289,30.8594,30.8061,30.8442,37400.0
2014-03-04 10:15:00,40.53,40.57,40.51,40.57,46200.0,30.8518,30.8822,30.8365,30.8822,46200.0
2014-03-04 10:20:00,40.57,40.62,40.55,40.55,33900.0,30.8822,30.9203,30.867,30.867,33900.0
2014-03-04 10:25:00,40.56,40.6,40.56,40.59,13000.0,30.8746,30.905,30.8746,30.8974,13000.0
2014-03-04 10:30:00,40.6,40.6,40.5,40.5,28100.0,30.905,30.905,30.8289,30.8289,28100.0
2014-03-04 10:35:00,40.5,40.54,40.49,40.52,55000.0,30.8289,30.8594,30.8213,30.8442,55000.0
2014-03-04 10:40:00,40.52,40.54,40.5,40.51,184500.0,30.8442,30.8594,30.8289,30.8365,184500.0
2014-03-04 10:45:00,40.52,40.52,40.47,40.47,5200.0,30.8442,30.8442,30.8061,30.8061,5200.0
2014-03-04 10:50:00,40.48,40.51,40.48,40.51,13800.0,30.8137,30.8365,30.8137,30.8365,13800.0
2014-03-04 10:55:00,40.52,40.52,40.48,40.49,15700.0,30.8442,30.8442,30.8137,30.8213,15700.0
2014-03-04 11:00:00,40.5,40.5,40.48,40.5,5200.0,30.8289,30.8289,30.8137,30.8289,5200.0
2014-03-04 11:05:00,40.51,40.51,40.49,40.5,4800.0,30.8365,30.8365,30.8213,30.8289,4800.0
2014-03-04 11:10:00,40.51,40.51,40.47,40.5,12500.0,30.8365,30.8365,30.8061,30.8289,12500.0
2014-03-04 11:15:00,40.5,40.51,40.5,40.51,8300.0,30.8289,30.8365,30.8289,30.8365,8300.0
2014-03-04 11:20:00,40.51,40.53,40.5,40.53,7000.0,30.8365,30.8518,30.8289,30.8518,7000.0
2014-03-04 11:25:00,40.54,40.54,40.5,40.51,7400.0,30.8594,30.8594,30.8289,30.8365,7400.0
2014-03-04 11:30:00,40.52,40.52,40.47,40.5,11400.0,30.8442,30.8442,30.8061,30.8289,11400.0
2014-03-04 11:35:00,40.51,40.52,40.47,40.48,10900.0,30.8365,30.8442,30.8061,30.8137,10900.0
2014-03-04 11:40:00,40.48,40.49,40.48,40.49,4000.0,30.8137,30.8213,30.8137,30.8213,4000.0
2014-03-04 11:45:00,40.48,40.52,40.48,40.51,8900.0,30.8137,30.8442,30.8137,30.8365,8900.0
2014-03-04 11:50:00,40.51,40.55,40.51,40.55,11500.0,30.8365,30.867,30.8365,30.867,11500.0
2014-03-04 11:55:00,40.55,40.56,40.51,40.55,34000.0,30.867,30.8746,30.8365,30.867,34000.0
2014-03-04 12:00:00,40.55,40.55,40.53,40.53,8700.0,30.867,30.867,30.8518,30.8518,8700.0
2014-03-04 12:05:00,40.52,40.52,40.49,40.49,52700.0,30.8442,30.8442,30.8213,30.8213,52700.0
2014-03-04 12:10:00,40.49,40.53,40.49,40.52,42600.0,30.8213,30.8518,30.8213,30.8442,42600.0
2014-03-04 12:15:00,40.52,40.54,40.51,40.54,73400.0,30.8442,30.8594,30.8365,30.8594,73400.0
2014-03-04 12:20:00,40.54,40.55,40.52,40.52,51600.0,30.8594,30.867,30.8442,30.8442,51600.0
2014-03-04 12:25:00,40.53,40.58,40.52,40.57,14000.0,30.8518,30.8898,30.8442,30.8822,14000.0
2014-03-04 12:30:00,40.57,40.57,40.52,40.55,24600.0,30.8822,30.8822,30.8442,30.867,24600.0
2014-03-04 12:35:00,40.55,40.59,40.54,40.57,17800.0,30.867,30.8974,30.8594,30.8822,17800.0
2014-03-04 12:40:00,40.58,40.58,40.54,40.54,5000.0,30.8898,30.8898,30.8594,30.8594,5000.0
2014-03-04 12:45:00,40.54,40.56,40.54,40.55,14400.0,30.8594,30.8746,30.8594,30.867,14400.0
2014-03-04 12:50:00,40.56,40.59,40.55,40.58,106400.0,30.8746,30.8974,30.867,30.8898,106400.0
2014-03-04 12:55:00,40.58,40.61,40.57,40.61,17600.0,30.8898,30.9127,30.8822,30.9127,17600.0
2014-03-04 13:00:00,40.61,40.61,40.59,40.59,4500.0,30.9127,30.9127,30.8974,30.8974,4500.0
2014-03-04 13:05:00,40.59,40.61,40.58,40.59,71000.0,30.8974,30.9127,30.8898,30.8974,71000.0
2014-03-04 13:10:00,40.59,40.6,40.58,40.6,25900.0,30.8974,30.905,30.8898,30.905,25900.0
2014-03-04 13:15:00,40.59,40.61,40.57,40.57,82100.0,30.8974,30.9127,30.8822,30.8822,82100.0
2014-03-04 13:20:00,40.58,40.58,40.55,40.55,30000.0,30.8898,30.8898,30.867,30.867,30000.0
2014-03-04 13:25:00,40.55,40.58,40.55,40.57,49000.0,30.867,30.8898,30.867,30.8822,49000.0
2014-03-04 13:30:00,40.58,40.58,40.55,40.55,19400.0,30.8898,30.8898,30.867,30.867,19400.0
2014-03-04 13:35:00,40.56,40.56,40.55,40.55,29500.0,30.8746,30.8746,30.867,30.867,29500.0
2014-03-04 13:40:00,40.55,40.55,40.53,40.53,50000.0,30.867,30.867,30.8518,30.8518,50000.0
2014-03-04 13:45:00,40.52,40.57,40.47,40.47,96200.0,30.8442,30.8822,30.8061,30.8061,96200.0
2014-03-04 13:50:00,40.46,40.51,40.45,40.47,26500.0,30.7985,30.8365,30.7909,30.8061,26500.0
2014-03-04 13:55:00,40.48,40.5,40.46,40.48,14000.0,30.8137,30.8289,30.7985,30.8137,14000.0
2014-03-04 14:00:00,40.47,40.47,40.38,40.4,26600.0,30.8061,30.8061,30.7376,30.7528,26600.0
2014-03-04 14:05:00,40.4,40.44,40.37,40.44,41800.0,30.7528,30.7833,30.73,30.7833,41800.0
2014-03-04 14:10:00,40.45,40.5,40.43,40.49,13300.0,30.7909,30.8289,30.7756,30.8213,13300.0
2014-03-04 14:15:00,40.49,40.49,40.46,40.46,16300.0,30.8213,30.8213,30.7985,30.7985,16300.0
2014-03-04 14:20:00,40.46,40.51,40.45,40.48,21800.0,30.7985,30.8365,30.7909,30.8137,21800.0
2014-03-04 14:25:00,40.47,40.47,40.4,40.42,9100.0,30.8061,30.8061,30.7528,30.768,9100.0
2014-03-04 14:30:00,40.42,40.44,40.41,40.41,7100.0,30.768,30.7833,30.7604,30.7604,7100.0
2014-03-04 14:35:00,40.41,40.41,40.33,40.35,39800.0,30.7604,30.7604,30.6995,30.7147,39800.0
2014-03-04 14:40:00,40.36,40.4,40.35,40.39,23300.0,30.7224,30.7528,30.7147,30.7452,23300.0
2014-03-04 14:45:00,40.4,40.43,40.4,40.43,4700.0,30.7528,30.7756,30.7528,30.7756,4700.0
2014-03-04 14:50:00,40.42,40.5,40.42,40.47,28600.0,30.768,30.8289,30.768,30.8061,28600.0
2014-03-04 14:55:00,40.47,40.52,40.47,40.5,26700.0,30.8061,30.8442,30.8061,30.8289,26700.0
2014-03-04 15:00:00,40.49,40.54,40.49,40.52,38900.0,30.8213,30.8594,30.8213,30.8442,38900.0
2014-03-04 15:05:00,40.52,40.55,40.52,40.54,12400.0,30.8442,30.867,30.8442,30.8594,12400.0
2014-03-04 15:10:00,40.53,40.55,40.52,40.52,16100.0,30.8518,30.867,30.8442,30.8442,16100.0
2014-03-04 15:15:00,40.52,40.57,40.5,40.57,18600.0,30.8442,30.8822,30.8289,30.8822,18600.0
2014-03-04 15:20:00,40.57,40.64,40.56,40.62,44000.0,30.8822,30.9355,30.8746,30.9203,44000.0
2014-03-04 15:25:00,40.62,40.63,40.57,40.61,41600.0,30.9203,30.9279,30.8822,30.9127,41600.0
2014-03-04 15:30:00,40.62,40.63,40.61,40.63,15500.0,30.9203,30.9279,30.9127,30.9279,15500.0
2014-03-04 15:35:00,40.64,40.67,40.63,40.64,57100.0,30.9355,30.9583,30.9279,30.9355,57100.0
2014-03-04 15:40:00,40.64,40.67,40.63,40.66,24400.0,30.9355,30.9583,30.9279,30.9507,24400.0
2014-03-04 15:45:00,40.66,40.66,40.54,40.56,54200.0,30.9507,30.9507,30.8594,30.8746,54200.0
2014-03-04 15:50:00,40.56,40.57,40.53,40.54,49700.0,30.8746,30.8822,30.8518,30.8594,49700.0
2014-03-04 15:55:00,40.54,40.55,40.48,40.5,77600.0,30.8594,30.867,30.8137,30.8289,77600.0
2014-03-05 09:30:00,40.49,40.56,40.28,40.28,33300.0,30.8213,30.8746,30.6615,30.6615,33300.0
2014-03-05 09:35:00,40.28,40.35,40.25,40.33,41800.0,30.6615,30.7147,30.6386,30.6995,41800.0
2014-03-05 09:40:00,40.32,40.48,40.31,40.48,43200.0,30.6919,30.8137,30.6843,30.8137,43200.0
2014-03-05 09:45:00,40.48,40.51,40.39,40.41,60800.0,30.8137,30.8365,30.7452,30.7604,60800.0
2014-03-05 09:50:00,40.43,40.45,40.42,40.44,4400.0,30.7756,30.7909,30.768,30.7833,4400.0
2014-03-05 09:55:00,40.43,40.45,40.37,40.4,52600.0,30.7756,30.7909,30.73,30.7528,52600.0
2014-03-05 10:00:00,40.42,40.42,40.39,40.41,11000.0,30.768,30.768,30.7452,30.7604,11000.0
2014-03-05 10:05:00,40.41,40.47,40.41,40.46,10800.0,30.7604,30.8061,30.7604,30.7985,10800.0
2014-03-05 10:10:00,40.46,40.48,40.4,40.41,9100.0,30.7985,30.8137,30.7528,30.7604,9100.0
2014-03-05 10:15:00,40.42,40.43,40.38,40.39,19100.0,30.768,30.7756,30.7376,30.7452,19100.0
2014-03-05 10:20:00,40.4,40.43,40.38,40.4,25000.0,30.7528,30.7756,30.7376,30.7528,25000.0
2014-03-05 10:25:00,40.4,40.42,40.36,40.38,93400.0,30.7528,30.768,30.7224,30.7376,93400.0
2014-03-05 10:30:00,40.39,40.43,40.38,40.39,78100.0,30.7452,30.7756,30.7376,30.7452,78100.0
2014-03-05 10:35:00,40.4,40.41,40.39,40.39,14300.0,30.7528,30.7604,30.7452,30.7452,14300.0
2014-03-05 10:40:00,40.4,40.43,40.39,40.43,18800.0,30.7528,30.7756,30.7452,30.7756,18800.0
2014-03-05 10:45:00,40.43,40.43,40.35,40.36,22900.0,30.7756,30.7756,30.7147,30.7224,22900.0
2014-03-05 10:50:00,40.37,40.44,40.36,40.44,14000.0,30.73,30.7833,30.7224,30.7833,14000.0
2014-03-05 10:55:00,40.45,40.47,40.43,40.44,15500.0,30.7909,30.8061,30.7756,30.7833,15500.0
2014-03-05 11:00:00,40.44,40.48,40.44,40.47,15300.0,30.7833,30.8137,30.7833,30.8061,15300.0
2014-03-05 11:05:00,40.47,40.48,40.46,40.46,7800.0,30.8061,30.8137,30.7985,30.7985,7800.0
2014-03-05 11:10:00,40.47,40.48,40.44,40.44,4000.0,30.8061,30.8137,30.7833,30.7833,4000.0
2014-03-05 11:15:00,40.43,40.45,40.43,40.44,7900.0,30.7756,30.7909,30.7756,30.7833,7900.0
2014-03-05 11:20:00,40.44,40.45,40.43,40.44,4700.0,30.7833,30.7909,30.7756,30.7833,4700.0
2014-03-05 11:25:00,40.45,40.45,40.37,40.38,13500.0,30.7909,30.7909,30.73,30.7376,13500.0
2014-03-05 11:30:00,40.37,40.4,40.37,40.37,32900.0,30.73,30.7528,30.73,30.73,32900.0
2014-03-05 11:35:00,40.37,40.4,40.35,40.4,37900.0,30.73,30.7528,30.7147,30.7528,37900.0
2014-03-05 11:40:00,40.39,40.39,40.36,40.38,5300.0,30.7452,30.7452,30.7224,30.7376,5300.0
2014-03-05 11:45:00,40.37,40.41,40.37,40.39,11700.0,30.73,30.7604,30.73,30.7452,11700.0
2014-03-05 11:50:00,40.39,40.41,40.39,40.41,5000.0,30.7452,30.7604,30.7452,30.7604,5000.0
2014-03-05 11:55:00,40.41,40.42,40.4,40.4,14000.0,30.7604,30.768,30.7528,30.7528,14000.0
2014-03-05 12:00:00,40.4,40.43,40.39,40.43,7500.0,30.7528,30.7756,30.7452,30.7756,7500.0
2014-03-05 12:05:00,40.42,40.42,40.41,40.42,2500.0,30.768,30.768,30.7604,30.768,2500.0
2014-03-05 12:10:00,40.41,40.41,40.39,40.39,8200.0,30.7604,30.7604,30.7452,30.7452,8200.0
2014-03-05 12:15:00,40.38,40.41,40.38,40.39,7900.0,30.7376,30.7604,30.7376,30.7452,7900.0
2014-03-05 12:20:00,40.39,40.41,40.39,40.4,4200.0,30.7452,30.7604,30.7452,30.7528,4200.0
2014-03-05 12:25:00,40.42,40.42,40.4,40.4,5300.0,30.768,30.768,30.7528,30.7528,5300.0
2014-03-05 12:30:00,40.41,40.41,40.4,40.41,1800.0,30.7604,30.7604,30.7528,30.7604,1800.0
2014-03-05 12:35:00,40.41,40.45,40.41,40.45,10700.0,30.7604,30.7909,30.7604,30.7909,10700.0
2014-03-05 12:40:00,40.45,40.45,40.43,40.43,4000.0,30.7909,30.7909,30.7756,30.7756,4000.0
2014-03-05 12:45:00,40.44,40.47,40.44,40.47,5900.0,30.7833,30.8061,30.7833,30.8061,5900.0
2014-03-05 12:50:00,40.46,40.46,40.41,40.41,4800.0,30.7985,30.7985,30.7604,30.7604,4800.0
2014-03-05 12:55:00,40.42,40.44,40.42,40.43,2000.0,30.768,30.7833,30.768,30.7756,2000.0
2014-03-05 13:00:00,40.43,40.43,40.43,40.43,1900.0,30.7756,30.7756,30.7756,30.7756,1900.0
2014-03-05 13:05:00,40.44,40.45,40.43,40.44,2900.0,30.7833,30.7909,30.7756,30.7833,2900.0
2014-03-05 13:10:00,40.45,40.47,40.45,40.45,4700.0,30.7909,30.8061,30.7909,30.7909,4700.0
2014-03-05 13:15:00,40.46,40.49,40.46,40.46,3500.0,30.7985,30.8213,30.7985,30.7985,3500.0
2014-03-05 13:20:00,40.46,40.47,40.46,40.47,3500.0,30.7985,30.8061,30.7985,30.8061,3500.0
2014-03-05 13:25:00,40.46,40.48,40.45,40.47,59400.0,30.7985,30.8137,30.7909,30.8061,59400.0
2014-03-05 13:30:00,40.46,40.47,40.44,40.46,12100.0,30.7985,30.8061,30.7833,30.7985,12100.0
2014-03-05 13:35:00,40.46,40.46,40.43,40.46,4400.0,30.7985,30.7985,30.7756,30.7985,4400.0
2014-03-05 13:40:00,40.46,40.46,40.44,40.44,1600.0,30.7985,30.7985,30.7833,30.7833,1600.0
2014-03-05 13:45:00,40.43,40.44,40.4,40.41,18500.0,30.7756,30.7833,30.7528,30.7604,18500.0
2014-03-05 13:50:00,40.4,40.42,40.38,40.39,6600.0,30.7528,30.768,30.7376,30.7452,6600.0
2014-03-05 13:55:00,40.4,40.42,40.38,40.4,10700.0,30.7528,30.768,30.7376,30.7528,10700.0
2014-03-05 14:00:00,40.4,40.45,40.4,40.42,11400.0,30.7528,30.7909,30.7528,30.768,11400.0
2014-03-05 14:05:00,40.43,40.47,40.43,40.46,10700.0,30.7756,30.8061,30.7756,30.7985,10700.0
2014-03-05 14:10:00,40.45,40.47,40.42,40.42,18700.0,30.7909,30.8061,30.768,30.768,18700.0
2014-03-05 14:15:00,40.42,40.43,40.42,40.42,35400.0,30.768,30.7756,30.768,30.768,35400.0
2014-03-05 14:20:00,40.41,40.44,40.41,40.42,31000.0,30.7604,30.7833,30.7604,30.768,31000.0
2014-03-05 14:25:00,40.42,40.43,40.39,40.41,23900.0,30.768,30.7756,30.7452,30.7604,23900.0
2014-03-05 14:30:00,40.42,40.43,40.4,40.41,41600.0,30.768,30.7756,30.7528,30.7604,41600.0
2014-03-05 14:35:00,40.42,40.44,40.41,40.42,30100.0,30.768,30.7833,30.7604,30.768,30100.0
2014-03-05 14:40:00,40.42,40.43,40.41,40.41,7300.0,30.768,30.7756,30.7604,30.7604,7300.0
2014-03-05 14:45:00,40.4,40.42,40.4,40.41,3800.0,30.7528,30.768,30.7528,30.7604,3800.0
2014-03-05 14:50:00,40.41,40.44,40.4,40.41,93600.0,30.7604,30.7833,30.7528,30.7604,93600.0
2014-03-05 14:55:00,40.41,40.44,40.41,40.42,18100.0,30.7604,30.7833,30.7604,30.768,18100.0
2014-03-05 15:00:00,40.42,40.42,40.38,40.39,33500.0,30.768,30.768,30.7376,30.7452,33500.0
2014-03-05 15:05:00,40.4,40.43,40.36,40.38,55000.0,30.7528,30.7756,30.7224,30.7376,55000.0
2014-03-05 15:10:00,40.38,40.39,40.38,40.38,4900.0,30.7376,30.7452,30.7376,30.7376,4900.0
2014-03-05 15:15:00,40.38,40.39,40.38,40.39,9600.0,30.7376,30.7452,30.7376,30.7452,9600.0
2014-03-05 15:20:00,40.39,40.42,40.39,40.39,23600.0,30.7452,30.768,30.7452,30.7452,23600.0
2014-03-05 15:25:00,40.4,40.4,40.36,40.38,7200.0,30.7528,30.7528,30.7224,30.7376,7200.0
2014-03-05 15:30:00,40.37,40.39,40.37,40.37,71300.0,30.73,30.7452,30.73,30.73,71300.0
2014-03-05 15:35:00,40.37,40.38,40.36,40.38,23100.0,30.73,30.7376,30.7224,30.7376,23100.0
2014-03-05 15:40:00,40.38,40.41,40.37,40.4,114300.0,30.7376,30.7604,30.73,30.7528,114300.0
2014-03-05 15:45:00,40.4,40.43,40.39,40.41,25200.0,30.7528,30.7756,30.7452,30.7604,25200.0
2014-03-05 15:50:00,40.41,40.43,40.4,40.42,36000.0,30.7604,30.7756,30.7528,30.768,36000.0
2014-03-05 15:55:00,40.42,40.46,40.42,40.46,57700.0,30.768,30.7985,30.768,30.7985,57700.0
2014-03-06 09:30:00,40.5,40.55,40.42,40.53,14300.0,30.8289,30.867,30.768,30.8518,14300.0
2014-03-06 09:35:00,40.52,40.53,40.48,40.53,57000.0,30.8442,30.8518,30.8137,30.8518,57000.0
2014-03-06 09:40:00,40.53,40.6,40.52,40.58,72900.0,30.8518,30.905,30.8442,30.8898,72900.0
2014-03-06 09:45:00,40.6,40.66,40.58,40.59,67100.0,30.905,30.9507,30.8898,30.8974,67100.0
2014-03-06 09:50:00,40.6,40.76,40.6,40.76,94000.0,30.905,31.0268,30.905,31.0268,94000.0
2014-03-06 09:55:00,40.75,40.75,40.71,40.73,32800.0,31.0192,31.0192,30.9888,31.004,32800.0
2014-03-06 10:00:00,40.73,40.78,40.72,40.76,132400.0,31.004,31.0421,30.9964,31.0268,132400.0
2014-03-06 10:05:00,40.76,40.77,40.73,40.76,40000.0,31.0268,31.0345,31.004,31.0268,40000.0
2014-03-06 10:10:00,40.75,40.75,40.67,40.69,92100.0,31.0192,31.0192,30.9583,30.9736,92100.0
2014-03-06 10:15:00,40.69,40.7,40.69,40.69,152500.0,30.9736,30.9812,30.9736,30.9736,152500.0
2014-03-06 10:20:00,40.7,40.73,40.68,40.69,96900.0,30.9812,31.004,30.9659,30.9736,96900.0
2014-03-06 10:25:00,40.68,40.71,40.66,40.69,41800.0,30.9659,30.9888,30.9507,30.9736,41800.0
2014-03-06 10:30:00,40.69,40.72,40.68,40.68,18500.0,30.9736,30.9964,30.9659,30.9659,18500.0
2014-03-06 10:35:00,40.67,40.68,40.67,40.68,54100.0,30.9583,30.9659,30.9583,30.9659,54100.0
2014-03-06 10:40:00,40.68,40.69,40.67,40.68,41500.0,30.9659,30.9736,30.9583,30.9659,41500.0
2014-03-06 10:45:00,40.69,40.69,40.68,40.69,7800.0,30.9736,30.9736,30.9659,30.9736,7800.0
2014-03-06 10:50:00,40.68,40.7,40.67,40.7,12600.0,30.9659,30.9812,30.9583,30.9812,12600.0
2014-03-06 10:55:00,40.7,40.73,40.7,40.73,11600.0,30.9812,31.004,30.9812,31.004,11600.0
2014-03-06 11:00:00,40.72,40.75,40.72,40.72,20300.0,30.9964,31.0192,30.9964,30.9964,20300.0
2014-03-06 11:05:00,40.72,40.74,40.7,40.74,5700.0,30.9964,31.0116,30.9812,31.0116,5700.0
2014-03-06 11:10:00,40.74,40.8,40.74,40.77,54400.0,31.0116,31.0573,31.0116,31.0345,54400.0
2014-03-06 11:15:00,40.77,40.77,40.74,40.74,21200.0,31.0345,31.0345,31.0116,31.0116,21200.0
2014-03-06 11:20:00,40.75,40.77,40.75,40.76,15400.0,31.0192,31.0345,31.0192,31.0268,15400.0
2014-03-06 11:25:00,40.74,40.74,40.69,40.7,19100.0,31.0116,31.0116,30.9736,30.9812,19100.0
2014-03-06 11:30:00,40.7,40.71,40.66,40.71,17500.0,30.9812,30.9888,30.9507,30.9888,17500.0
2014-03-06 11:35:00,40.7,40.71,40.69,40.7,24800.0,30.9812,30.9888,30.9736,30.9812,24800.0
2014-03-06 11:40:00,40.69,40.73,40.69,40.72,47900.0,30.9736,31.004,30.9736,30.9964,47900.0
2014-03-06 11:45:00,40.72,40.73,40.69,40.7,14700.0,30.9964,31.004,30.9736,30.9812,14700.0
2014-03-06 11:50:00,40.7,40.7,40.68,40.7,89300.0,30.9812,30.9812,30.9659,30.9812,89300.0
2014-03-06 11:55:00,40.7,40.73,40.7,40.72,40900.0,30.9812,31.004,30.9812,30.9964,40900.0
2014-03-06 12:00:00,40.73,40.74,40.72,40.73,9400.0,31.004,31.0116,30.9964,31.004,9400.0
2014-03-06 12:05:00,40.73,40.77,40.73,40.76,33200.0,31.004,31.0345,31.004,31.0268,33200.0
2014-03-06 12:10:00,40.77,40.77,40.75,40.76,12500.0,31.0345,31.0345,31.0192,31.0268,12500.0
2014-03-06 12:15:00,40.77,40.77,40.76,40.77,4400.0,31.0345,31.0345,31.0268,31.0345,4400.0
2014-03-06 12:20:00,40.77,40.77,40.74,40.74,25300.0,31.0345,31.0345,31.0116,31.0116,25300.0
2014-03-06 12:25:00,40.75,40.77,40.74,40.74,2900.0,31.0192,31.0345,31.0116,31.0116,2900.0
2014-03-06 12:30:00,40.74,40.75,40.74,40.74,17800.0,31.0116,31.0192,31.0116,31.0116,17800.0
2014-03-06 12:35:00,40.75,40.76,40.75,40.76,15700.0,31.0192,31.0268,31.0192,31.0268,15700.0
2014-03-06 12:40:00,40.77,40.77,40.75,40.75,14600.0,31.0345,31.0345,31.0192,31.0192,14600.0
2014-03-06 12:45:00,40.75,40.76,40.73,40.76,16300.0,31.0192,31.0268,31.004,31.0268,16300.0
2014-03-06 12:50:00,40.76,40.77,40.76,40.76,21500.0,31.0268,31.0345,31.0268,31.0268,21500.0
2014-03-06 12:55:00,40.78,40.78,40.76,40.77,2700.0,31.0421,31.0421,31.0268,31.0345,2700.0
2014-03-06 13:00:00,40.77,40.79,40.77,40.77,17400.0,31.0345,31.0497,31.0345,31.0345,17400.0
2014-03-06 13:05:00,40.78,40.79,40.78,40.78,16200.0,31.0421,31.0497,31.0421,31.0421,16200.0
2014-03-06 13:10:00,40.78,40.78,40.74,40.75,6500.0,31.0421,31.0421,31.0116,31.0192,6500.0
2014-03-06 13:15:00,40.75,40.77,40.74,40.77,1400.0,31.0192,31.0345,31.0116,31.0345,1400.0
2014-03-06 13:20:00,40.76,40.79,40.76,40.78,43600.0,31.0268,31.0497,31.0268,31.0421,43600.0
2014-03-06 13:25:00,40.78,40.8,40.76,40.76,14200.0,31.0421,31.0573,31.0268,31.0268,14200.0
2014-03-06 13:30:00,40.76,40.77,40.75,40.75,3400.0,31.0268,31.0345,31.0192,31.0192,3400.0
2014-03-06 13:35:00,40.75,40.77,40.75,40.76,3700.0,31.0192,31.0345,31.0192,31.0268,3700.0
2014-03-06 13:40:00,40.76,40.76,40.74,40.76,66400.0,31.0268,31.0268,31.0116,31.0268,66400.0
2014-03-06 13:45:00,40.76,40.76,40.72,40.73,34600.0,31.0268,31.0268,30.9964,31.004,34600.0
2014-03-06 13:50:00,40.74,40.75,40.73,40.74,21800.0,31.0116,31.0192,31.004,31.0116,21800.0
2014-03-06 13:55:00,40.74,40.77,40.73,40.76,19300.0,31.0116,31.0345,31.004,31.0268,19300.0
2014-03-06 14:00:00,40.76,40.79,40.75,40.78,12400.0,31.0268,31.0497,31.0192,31.0421,12400.0
2014-03-06 14:05:00,40.78,40.81,40.78,40.8,16700.0,31.0421,31.0649,31.0421,31.0573,16700.0
2014-03-06 14:10:00,40.8,40.8,40.78,40.78,25300.0,31.0573,31.0573,31.0421,31.0421,25300.0
2014-03-06 14:15:00,40.78,40.8,40.76,40.8,12700.0,31.0421,31.0573,31.0268,31.0573,12700.0
2014-03-06 14:20:00,40.79,40.81,40.78,40.81,65700.0,31.0497,31.0649,31.0421,31.0649,65700.0
2014-03-06 14:25:00,40.81,40.83,40.8,40.82,20800.0,31.0649,31.0801,31.0573,31.0725,20800.0
2014-03-06 14:30:00,40.81,40.81,40.79,40.79,20100.0,31.0649,31.0649,31.0497,31.0497,20100.0
2014-03-06 14:35:00,40.79,40.79,40.77,40.79,17100.0,31.0497,31.0497,31.0345,31.0497,17100.0
2014-03-06 14:40:00,40.79,40.84,40.79,40.8,34600.0,31.0497,31.0877,31.0497,31.0573,34600.0
2014-03-06 14:45:00,40.81,40.81,40.8,40.8,8200.0,31.0649,31.0649,31.0573,31.0573,8200.0
2014-03-06 14:50:00,40.8,40.82,40.8,40.82,11100.0,31.0573,31.0725,31.0573,31.0725,11100.0
2014-03-06 14:55:00,40.82,40.82,40.78,40.8,40500.0,31.0725,31.0725,31.0421,31.0573,40500.0
2014-03-06 15:00:00,40.8,40.82,40.8,40.81,12000.0,31.0573,31.0725,31.0573,31.0649,12000.0
2014-03-06 15:05:00,40.8,40.81,40.78,40.79,14300.0,31.0573,31.0649,31.0421,31.0497,14300.0
2014-03-06 15:10:00,40.79,40.8,40.79,40.8,6100.0,31.0497,31.0573,31.0497,31.0573,6100.0
2014-03-06 15:15:00,40.8,40.8,40.8,40.8,11800.0,31.0573,31.0573,31.0573,31.0573,11800.0
2014-03-06 15:20:00,40.79,40.8,40.78,40.78,7000.0,31.0497,31.0573,31.0421,31.0421,7000.0
2014-03-06 15:25:00,40.79,40.81,40.79,40.8,8700.0,31.0497,31.0649,31.0497,31.0573,8700.0
2014-03-06 15:30:00,40.8,40.82,40.8,40.81,2800.0,31.0573,31.0725,31.0573,31.0649,2800.0
2014-03-06 15:35:00,40.82,40.83,40.79,40.8,13600.0,31.0725,31.0801,31.0497,31.0573,13600.0
2014-03-06 15:40:00,40.81,40.82,40.78,40.78,17200.0,31.0649,31.0725,31.0421,31.0421,17200.0
2014-03-06 15:45:00,40.78,40.79,40.75,40.76,131400.0,31.0421,31.0497,31.0192,31.0268,131400.0
2014-03-06 15:50:00,40.76,40.76,40.71,40.72,80700.0,31.0268,31.0268,30.9888,30.9964,80700.0
2014-03-06 15:55:00,40.72,40.73,40.7,40.72,61700.0,30.9964,31.004,30.9812,30.9964,61700.0
2014-03-07 09:30:00,40.93,41.12,40.84,41.04,178500.0,31.1562,31.3009,31.0877,31.24,178500.0
2014-03-07 09:35:00,41.04,41.26,41.03,41.26,287400.0,31.24,31.4074,31.2324,31.4074,287400.0
2014-03-07 09:40:00,41.26,41.37,41.25,41.33,247700.0,31.4074,31.4912,31.3998,31.4607,247700.0
2014-03-07 09:45:00,41.33,41.33,41.19,41.29,383600.0,31.4607,31.4607,31.3542,31.4303,383600.0
2014-03-07 09:50:00,41.29,41.32,41.23,41.29,207400.0,31.4303,31.4531,31.3846,31.4303,207400.0
2014-03-07 09:55:00,41.29,41.33,41.26,41.33,134000.0,31.4303,31.4607,31.4074,31.4607,134000.0
2014-03-07 10:00:00,41.32,41.36,41.3,41.32,147000.0,31.4531,31.4836,31.4379,31.4531,147000.0
2014-03-07 10:05:00,41.32,41.43,41.32,41.41,114700.0,31.4531,31.5369,31.4531,31.5216,114700.0
2014-03-07 10:10:00,41.42,41.46,41.4,41.44,79600.0,31.5292,31.5597,31.514,31.5445,79600.0
2014-03-07 10:15:00,41.45,41.47,41.42,41.44,33100.0,31.5521,31.5673,31.5292,31.5445,33100.0
2014-03-07 10:20:00,41.43,41.45,41.37,41.37,45300.0,31.5369,31.5521,31.4912,31.4912,45300.0
2014-03-07 10:25:00,41.37,41.38,41.33,41.37,32900.0,31.4912,31.4988,31.4607,31.4912,32900.0
2014-03-07 10:30:00,41.36,41.41,41.36,41.39,26200.0,31.4836,31.5216,31.4836,31.5064,26200.0
2014-03-07 10:35:00,41.39,41.42,41.38,41.4,39800.0,31.5064,31.5292,31.4988,31.514,39800.0
2014-03-07 10:40:00,41.4,41.42,41.39,41.39,27000.0,31.514,31.5292,31.5064,31.5064,27000.0
2014-03-07 10:45:00,41.39,41.4,41.27,41.29,42900.0,31.5064,31.514,31.4151,31.4303,42900.0
2014-03-07 10:50:00,41.3,41.3,41.23,41.23,38200.0,31.4379,31.4379,31.3846,31.3846,38200.0
2014-03-07 10:55:00,41.22,41.23,41.17,41.17,58800.0,31.377,31.3846,31.3389,31.3389,58800.0
2014-03-07 11:00:00,41.16,41.16,41.04,41.04,68100.0,31.3313,31.3313,31.24,31.24,68100.0
2014-03-07 11:05:00,41.04,41.04,41.0,41.02,188100.0,31.24,31.24,31.2095,31.2248,188100.0
2014-03-07 11:10:00,41.02,41.02,40.98,40.99,29100.0,31.2248,31.2248,31.1943,31.2019,29100.0
2014-03-07 11:15:00,40.98,41.07,40.97,41.06,84900.0,31.1943,31.2628,31.1867,31.2552,84900.0
2014-03-07 11:20:00,41.05,41.1,41.05,41.1,29400.0,31.2476,31.2857,31.2476,31.2857,29400.0
2014-03-07 11:25:00,41.1,41.16,41.1,41.16,12400.0,31.2857,31.3313,31.2857,31.3313,12400.0
2014-03-07 11:30:00,41.15,41.15,41.09,41.09,20000.0,31.3237,31.3237,31.278,31.278,20000.0
2014-03-07 11:35:00,41.1,41.16,41.1,41.16,68600.0,31.2857,31.3313,31.2857,31.3313,68600.0
2014-03-07 11:40:00,41.16,41.21,41.15,41.19,48600.0,31.3313,31.3694,31.3237,31.3542,48600.0
2014-03-07 11:45:00,41.21,41.22,41.2,41.21,21400.0,31.3694,31.377,31.3618,31.3694,21400.0
2014-03-07 11:50:00,41.21,41.22,41.17,41.17,40300.0,31.3694,31.377,31.3389,31.3389,40300.0
2014-03-07 11:55:00,41.16,41.25,41.16,41.22,36000.0,31.3313,31.3998,31.3313,31.377,36000.0
2014-03-07 12:00:00,41.22,41.22,41.17,41.17,16400.0,31.377,31.377,31.3389,31.3389,16400.0
2014-03-07 12:05:00,41.16,41.19,41.16,41.18,11800.0,31.3313,31.3542,31.3313,31.3465,11800.0
2014-03-07 12:10:00,41.17,41.19,41.17,41.19,3800.0,31.3389,31.3542,31.3389,31.3542,3800.0
2014-03-07 12:15:00,41.21,41.23,41.21,41.23,27500.0,31.3694,31.3846,31.3694,31.3846,27500.0
2014-03-07 12:20:00,41.23,41.26,41.21,41.25,40000.0,31.3846,31.4074,31.3694,31.3998,40000.0
2014-03-07 12:25:00,41.25,41.26,41.24,41.26,9500.0,31.3998,31.4074,31.3922,31.4074,9500.0
2014-03-07 12:30:00,41.25,41.26,41.19,41.22,15500.0,31.3998,31.4074,31.3542,31.377,15500.0
2014-03-07 12:35:00,41.22,41.24,41.21,41.24,4200.0,31.377,31.3922,31.3694,31.3922,4200.0
2014-03-07 12:40:00,41.26,41.3,41.25,41.26,69400.0,31.4074,31.4379,31.3998,31.4074,69400.0
2014-03-07 12:45:00,41.26,41.28,41.24,41.26,24300.0,31.4074,31.4227,31.3922,31.4074,24300.0
2014-03-07 12:50:00,41.26,41.27,41.23,41.23,28100.0,31.4074,31.4151,31.3846,31.3846,28100.0
2014-03-07 12:55:00,41.24,41.26,41.22,41.24,17200.0,31.3922,31.4074,31.377,31.3922,17200.0
2014-03-07 13:00:00,41.23,41.23,41.21,41.22,15500.0,31.3846,31.3846,31.3694,31.377,15500.0
2014-03-07 13:05:00,41.23,41.26,41.23,41.26,19200.0,31.3846,31.4074,31.3846,31.4074,19200.0
2014-03-07 13:10:00,41.25,41.26,41.22,41.22,14500.0,31.3998,31.4074,31.377,31.377,14500.0
2014-03-07 13:15:00,41.23,41.25,41.19,41.19,2700.0,31.3846,31.3998,31.3542,31.3542,2700.0
2014-03-07 13:20:00,41.19,41.25,41.18,41.22,90800.0,31.3542,31.3998,31.3465,31.377,90800.0
2014-03-07 13:25:00,41.21,41.21,41.19,41.2,8500.0,31.3694,31.3694,31.3542,31.3618,8500.0
2014-03-07 13:30:00,41.2,41.21,41.19,41.21,3900.0,31.3618,31.3694,31.3542,31.3694,3900.0
2014-03-07 13:35:00,41.21,41.21,41.16,41.19,19900.0,31.3694,31.3694,31.3313,31.3542,19900.0
2014-03-07 13:40:00,41.18,41.19,41.16,41.17,16300.0,31.3465,31.3542,31.3313,31.3389,16300.0
2014-03-07 13:45:00,41.16,41.18,41.12,41.13,14500.0,31.3313,31.3465,31.3009,31.3085,14500.0
2014-03-07 13:50:00,41.12,41.14,41.1,41.13,6700.0,31.3009,31.3161,31.2857,31.3085,6700.0
2014-03-07 13:55:00,41.14,41.15,41.13,41.13,9700.0,31.3161,31.3237,31.3085,31.3085,9700.0
2014-03-07 14:00:00,41.13,41.14,41.11,41.12,4800.0,31.3085,31.3161,31.2933,31.3009,4800.0
2014-03-07 14:05:00,41.11,41.11,41.05,41.05,32400.0,31.2933,31.2933,31.2476,31.2476,32400.0
2014-03-07 14:10:00,41.05,41.09,41.04,41.06,61300.0,31.2476,31.278,31.24,31.2552,61300.0
2014-03-07 14:15:00,41.07,41.07,41.01,41.01,10600.0,31.2628,31.2628,31.2171,31.2171,10600.0
2014-03-07 14:20:00,41.02,41.04,40.99,41.04,21400.0,31.2248,31.24,31.2019,31.24,21400.0
2014-03-07 14:25:00,41.03,41.05,41.01,41.04,12600.0,31.2324,31.2476,31.2171,31.24,12600.0
2014-03-07 14:30:00,41.05,41.09,41.05,41.08,12700.0,31.2476,31.278,31.2476,31.2704,12700.0
2014-03-07 14:35:00,41.09,41.1,41.05,41.05,58100.0,31.278,31.2857,31.2476,31.2476,58100.0
2014-03-07 14:40:00,41.05,41.07,41.05,41.05,7100.0,31.2476,31.2628,31.2476,31.2476,7100.0
2014-03-07 14:45:00,41.06,41.08,41.05,41.08,30000.0,31.2552,31.2704,31.2476,31.2704,30000.0
2014-03-07 14:50:00,41.08,41.11,41.08,41.09,29800.0,31.2704,31.2933,31.2704,31.278,29800.0
2014-03-07 14:55:00,41.09,41.12,41.08,41.09,16500.0,31.278,31.3009,31.2704,31.278,16500.0
2014-03-07 15:00:00,41.1,41.12,41.09,41.1,17900.0,31.2857,31.3009,31.278,31.2857,17900.0
2014-03-07 15:05:00,41.1,41.11,41.09,41.11,9700.0,31.2857,31.2933,31.278,31.2933,9700.0
2014-03-07 15:10:00,41.1,41.12,41.08,41.11,16500.0,31.2857,31.3009,31.2704,31.2933,16500.0
2014-03-07 15:15:00,41.12,41.13,41.1,41.11,23700.0,31.3009,31.3085,31.2857,31.2933,23700.0
2014-03-07 15:20:00,41.11,41.13,41.1,41.11,17200.0,31.2933,31.3085,31.2857,31.2933,17200.0
2014-03-07 15:25:00,41.11,41.11,41.08,41.08,25500.0,31.2933,31.2933,31.2704,31.2704,25500.0
2014-03-07 15:30:00,41.09,41.1,41.07,41.07,28800.0,31.278,31.2857,31.2628,31.2628,28800.0
2014-03-07 15:35:00,41.06,41.07,41.03,41.03,31700.0,31.2552,31.2628,31.2324,31.2324,31700.0
2014-03-07 15:40:00,41.04,41.09,41.04,41.08,30900.0,31.24,31.278,31.24,31.2704,30900.0
2014-03-07 15:45:00,41.08,41.1,41.08,41.09,19000.0,31.2704,31.2857,31.2704,31.278,19000.0
2014-03-07 15:50:00,41.1,41.11,41.08,41.11,45200.0,31.2857,31.2933,31.2704,31.2933,45200.0
2014-03-07 15:55:00,41.1,41.17,41.1,41.17,125800.0,31.2857,31.3389,31.2857,31.3389,125800.0
2014-03-10 09:30:00,41.14,41.16,41.0,41.04,44700.0,31.3161,31.3313,31.2095,31.24,44700.0
2014-03-10 09:35:00,41.03,41.1,40.99,41.07,103400.0,31.2324,31.2857,31.2019,31.2628,103400.0
2014-03-10 09:40:00,41.08,41.19,41.08,41.19,78700.0,31.2704,31.3542,31.2704,31.3542,78700.0
2014-03-10 09:45:00,41.19,41.31,41.19,41.3,125600.0,31.3542,31.4455,31.3542,31.4379,125600.0
2014-03-10 09:50:00,41.3,41.31,41.19,41.2,40200.0,31.4379,31.4455,31.3542,31.3618,40200.0
2014-03-10 09:55:00,41.2,41.21,41.14,41.17,83000.0,31.3618,31.3694,31.3161,31.3389,83000.0
2014-03-10 10:00:00,41.17,41.17,41.1,41.1,22000.0,31.3389,31.3389,31.2857,31.2857,22000.0
2014-03-10 10:05:00,41.09,41.1,41.04,41.07,64000.0,31.278,31.2857,31.24,31.2628,64000.0
2014-03-10 10:10:00,41.06,41.08,41.03,41.07,47900.0,31.2552,31.2704,31.2324,31.2628,47900.0
2014-03-10 10:15:00,41.07,41.08,41.04,41.06,16800.0,31.2628,31.2704,31.24,31.2552,16800.0
2014-03-10 10:20:00,41.05,41.11,41.04,41.07,23400.0,31.2476,31.2933,31.24,31.2628,23400.0
2014-03-10 10:25:00,41.06,41.07,40.98,41.01,11600.0,31.2552,31.2628,31.1943,31.2171,11600.0
2014-03-10 10:30:00,41.01,41.01,40.96,40.97,18700.0,31.2171,31.2171,31.1791,31.1867,18700.0
2014-03-10 10:35:00,40.96,41.04,40.96,41.0,113500.0,31.1791,31.24,31.1791,31.2095,113500.0
2014-03-10 10:40:00,40.99,41.02,40.92,40.96,89200.0,31.2019,31.2248,31.1486,31.1791,89200.0
2014-03-10 10:45:00,40.97,41.0,40.96,41.0,13400.0,31.1867,31.2095,31.1791,31.2095,13400.0
2014-03-10 10:50:00,40.99,41.01,40.96,41.0,21700.0,31.2019,31.2171,31.1791,31.2095,21700.0
2014-03-10 10:55:00,40.98,41.01,40.97,40.98,10200.0,31.1943,31.2171,31.1867,31.1943,10200.0
2014-03-10 11:00:00,40.98,40.99,40.94,40.96,11500.0,31.1943,31.2019,31.1639,31.1791,11500.0
2014-03-10 11:05:00,40.96,41.04,40.94,41.03,19400.0,31.1791,31.24,31.1639,31.2324,19400.0
2014-03-10 11:10:00,41.04,41.04,41.01,41.03,4800.0,31.24,31.24,31.2171,31.2324,4800.0
2014-03-10 11:15:00,41.04,41.09,41.03,41.08,26500.0,31.24,31.278,31.2324,31.2704,26500.0
2014-03-10 11:20:00,41.09,41.09,41.03,41.04,14600.0,31.278,31.278,31.2324,31.24,14600.0
2014-03-10 11:25:00,41.04,41.07,41.04,41.05,18400.0,31.24,31.2628,31.24,31.2476,18400.0
2014-03-10 11:30:00,41.05,41.06,41.03,41.04,15600.0,31.2476,31.2552,31.2324,31.24,15600.0
2014-03-10 11:35:00,41.05,41.1,41.05,41.08,39700.0,31.2476,31.2857,31.2476,31.2704,39700.0
2014-03-10 11:40:00,41.08,41.09,41.04,41.05,10900.0,31.2704,31.278,31.24,31.2476,10900.0
2014-03-10 11:45:00,41.06,41.09,41.06,41.07,23400.0,31.2552,31.278,31.2552,31.2628,23400.0
2014-03-10 11:50:00,41.07,41.08,41.01,41.01,20200.0,31.2628,31.2704,31.2171,31.2171,20200.0
2014-03-10 11:55:00,41.0,41.02,40.98,41.0,16400.0,31.2095,31.2248,31.1943,31.2095,16400.0
2014-03-10 12:00:00,41.0,41.01,41.0,41.0,4400.0,31.2095,31.2171,31.2095,31.2095,4400.0
2014-03-10 12:05:00,41.0,41.01,40.98,41.0,13700.0,31.2095,31.2171,31.1943,31.2095,13700.0
2014-03-10 12:10:00,41.01,41.02,41.0,41.02,10400.0,31.2171,31.2248,31.2095,31.2248,10400.0
2014-03-10 12:15:00,41.02,41.07,41.02,41.06,29700.0,31.2248,31.2628,31.2248,31.2552,29700.0
2014-03-10 12:20:00,41.07,41.09,41.07,41.09,7800.0,31.2628,31.278,31.2628,31.278,7800.0
2014-03-10 12:25:00,41.09,41.09,41.05,41.07,9300.0,31.278,31.278,31.2476,31.2628,9300.0
2014-03-10 12:30:00,41.08,41.09,41.06,41.09,4700.0,31.2704,31.278,31.2552,31.278,4700.0
2014-03-10 12:35:00,41.09,41.09,41.07,41.08,4400.0,31.278,31.278,31.2628,31.2704,4400.0
2014-03-10 12:40:00,41.06,41.06,41.05,41.05,2400.0,31.2552,31.2552,31.2476,31.2476,2400.0
2014-03-10 12:45:00,41.06,41.06,41.05,41.05,1200.0,31.2552,31.2552,31.2476,31.2476,1200.0
2014-03-10 12:50:00,41.06,41.06,41.05,41.06,3200.0,31.2552,31.2552,31.2476,31.2552,3200.0
2014-03-10 12:55:00,41.05,41.07,41.01,41.05,16500.0,31.2476,31.2628,31.2171,31.2476,16500.0
2014-03-10 13:00:00,41.05,41.07,41.04,41.07,7800.0,31.2476,31.2628,31.24,31.2628,7800.0
2014-03-10 13:05:00,41.07,41.07,41.06,41.06,600.0,31.2628,31.2628,31.2552,31.2552,600.0
2014-03-10 13:10:00,41.07,41.11,41.07,41.09,15300.0,31.2628,31.2933,31.2628,31.278,15300.0
2014-03-10 13:15:00,41.09,41.09,41.07,41.07,2000.0,31.278,31.278,31.2628,31.2628,2000.0
2014-03-10 13:20:00,41.07,41.08,41.07,41.07,1200.0,31.2628,31.2704,31.2628,31.2628,1200.0
2014-03-10 13:25:00,41.07,41.08,41.07,41.07,4500.0,31.2628,31.2704,31.2628,31.2628,4500.0
2014-03-10 13:30:00,41.07,41.07,40.99,41.0,13200.0,31.2628,31.2628,31.2019,31.2095,13200.0
2014-03-10 13:35:00,41.01,41.01,40.98,41.0,13200.0,31.2171,31.2171,31.1943,31.2095,13200.0
2014-03-10 13:40:00,41.0,41.01,41.0,41.0,1900.0,31.2095,31.2171,31.2095,31.2095,1900.0
2014-03-10 13:45:00,40.99,41.0,40.99,40.99,3900.0,31.2019,31.2095,31.2019,31.2019,3900.0
2014-03-10 13:50:00,40.99,41.01,40.99,41.01,3800.0,31.2019,31.2171,31.2019,31.2171,3800.0
2014-03-10 13:55:00,41.0,41.0,40.97,40.99,3700.0,31.2095,31.2095,31.1867,31.2019,3700.0
2014-03-10 14:00:00,40.99,41.0,40.98,40.98,7900.0,31.2019,31.2095,31.1943,31.1943,7900.0
2014-03-10 14:05:00,40.98,41.03,40.98,41.03,10700.0,31.1943,31.2324,31.1943,31.2324,10700.0
2014-03-10 14:10:00,41.02,41.03,41.0,41.03,5100.0,31.2248,31.2324,31.2095,31.2324,5100.0
2014-03-10 14:15:00,41.04,41.05,41.03,41.04,7900.0,31.24,31.2476,31.2324,31.24,7900.0
2014-03-10 14:20:00,41.03,41.07,41.03,41.05,7500.0,31.2324,31.2628,31.2324,31.2476,7500.0
2014-03-10 14:25:00,41.04,41.05,41.04,41.05,1800.0,31.24,31.2476,31.24,31.2476,1800.0
2014-03-10 14:30:00,41.05,41.05,41.03,41.05,6000.0,31.2476,31.2476,31.2324,31.2476,6000.0
2014-03-10 14:35:00,41.06,41.07,41.05,41.06,3400.0,31.2552,31.2628,31.2476,31.2552,3400.0
2014-03-10 14:40:00,41.05,41.06,41.05,41.05,2000.0,31.2476,31.2552,31.2476,31.2476,2000.0
2014-03-10 14:45:00,41.05,41.09,41.05,41.08,10300.0,31.2476,31.278,31.2476,31.2704,10300.0
2014-03-10 14:50:00,41.08,41.09,41.06,41.07,15200.0,31.2704,31.278,31.2552,31.2628,15200.0
2014-03-10 14:55:00,41.07,41.08,41.06,41.07,4100.0,31.2628,31.2704,31.2552,31.2628,4100.0
2014-03-10 15:00:00,41.07,41.08,41.05,41.06,14800.0,31.2628,31.2704,31.2476,31.2552,14800.0
2014-03-10 15:05:00,41.06,41.07,41.05,41.06,8500.0,31.2552,31.2628,31.2476,31.2552,8500.0
2014-03-10 15:10:00,41.07,41.07,41.02,41.03,19600.0,31.2628,31.2628,31.2248,31.2324,19600.0
2014-03-10 15:15:00,41.02,41.05,41.02,41.04,23600.0,31.2248,31.2476,31.2248,31.24,23600.0
2014-03-10 15:20:00,41.04,41.07,41.04,41.07,7800.0,31.24,31.2628,31.24,31.2628,7800.0
2014-03-10 15:25:00,41.08,41.09,41.06,41.08,7700.0,31.2704,31.278,31.2552,31.2704,7700.0
2014-03-10 15:30:00,41.09,41.12,41.09,41.11,79100.0,31.278,31.3009,31.278,31.2933,79100.0
2014-03-10 15:35:00,41.12,41.15,41.12,41.14,36700.0,31.3009,31.3237,31.3009,31.3161,36700.0
2014-03-10 15:40:00,41.15,41.15,41.12,41.12,16900.0,31.3237,31.3237,31.3009,31.3009,16900.0
2014-03-10 15:45:00,41.12,41.18,41.12,41.18,45800.0,31.3009,31.3465,31.3009,31.3465,45800.0
2014-03-10 15:50:00,41.18,41.21,41.16,41.2,125400.0,31.3465,31.3694,31.3313,31.3618,125400.0
2014-03-10 15:55:00,41.2,41.23,41.18,41.23,242800.0,31.3618,31.3846,31.3465,31.3846,242800.0
2014-03-11 09:30:00,41.17,41.31,41.08,41.09,33500.0,31.3389,31.4455,31.2704,31.278,33500.0
2014-03-11 09:35:00,41.1,41.16,41.05,41.13,39500.0,31.2857,31.3313,31.2476,31.3085,39500.0
2014-03-11 09:40:00,41.13,41.16,41.08,41.09,19800.0,31.3085,31.3313,31.2704,31.278,19800.0
2014-03-11 09:45:00,41.1,41.1,41.02,41.04,42600.0,31.2857,31.2857,31.2248,31.24,42600.0
2014-03-11 09:50:00,41.04,41.05,40.95,40.99,31000.0,31.24,31.2476,31.1715,31.2019,31000.0
2014-03-11 09:55:00,40.99,40.99,40.94,40.97,5700.0,31.2019,31.2019,31.1639,31.1867,5700.0
2014-03-11 10:00:00,40.97,40.98,40.85,40.9,41400.0,31.1867,31.1943,31.0954,31.1334,41400.0
2014-03-11 10:05:00,40.9,40.97,40.88,40.96,14800.0,31.1334,31.1867,31.1182,31.1791,14800.0
2014-03-11 10:10:00,40.96,40.98,40.93,40.98,13400.0,31.1791,31.1943,31.1562,31.1943,13400.0
2014-03-11 10:15:00,40.98,40.99,40.96,40.98,3700.0,31.1943,31.2019,31.1791,31.1943,3700.0
2014-03-11 10:20:00,40.98,41.0,40.96,40.96,11800.0,31.1943,31.2095,31.1791,31.1791,11800.0
2014-03-11 10:25:00,40.97,41.0,40.95,41.0,18900.0,31.1867,31.2095,31.1715,31.2095,18900.0
2014-03-11 10:30:00,41.0,41.05,41.0,41.03,16300.0,31.2095,31.2476,31.2095,31.2324,16300.0
2014-03-11 10:35:00,41.03,41.1,41.03,41.08,17000.0,31.2324,31.2857,31.2324,31.2704,17000.0
2014-03-11 10:40:00,41.08,41.09,41.05,41.06,9000.0,31.2704,31.278,31.2476,31.2552,9000.0
2014-03-11 10:45:00,41.07,41.12,41.07,41.1,11400.0,31.2628,31.3009,31.2628,31.2857,11400.0
2014-03-11 10:50:00,41.11,41.16,41.11,41.15,14200.0,31.2933,31.3313,31.2933,31.3237,14200.0
2014-03-11 10:55:00,41.15,41.19,41.15,41.17,41400.0,31.3237,31.3542,31.3237,31.3389,41400.0
2014-03-11 11:00:00,41.17,41.17,41.14,41.14,70200.0,31.3389,31.3389,31.3161,31.3161,70200.0
2014-03-11 11:05:00,41.14,41.15,41.12,41.12,19700.0,31.3161,31.3237,31.3009,31.3009,19700.0
2014-03-11 11:10:00,41.11,41.11,41.07,41.07,5500.0,31.2933,31.2933,31.2628,31.2628,5500.0
2014-03-11 11:15:00,41.06,41.06,40.99,40.99,4300.0,31.2552,31.2552,31.2019,31.2019,4300.0
2014-03-11 11:20:00,40.98,40.99,40.98,40.98,1900.0,31.1943,31.2019,31.1943,31.1943,1900.0
2014-03-11 11:25:00,40.98,40.99,40.97,40.97,13300.0,31.1943,31.2019,31.1867,31.1867,13300.0
2014-03-11 11:30:00,40.97,40.97,40.94,40.94,11200.0,31.1867,31.1867,31.1639,31.1639,11200.0
2014-03-11 11:35:00,40.94,40.95,40.92,40.93,11000.0,31.1639,31.1715,31.1486,31.1562,11000.0
2014-03-11 11:40:00,40.92,40.92,40.85,40.88,44600.0,31.1486,31.1486,31.0954,31.1182,44600.0
2014-03-11 11:45:00,40.87,40.91,40.87,40.91,28400.0,31.1106,31.141,31.1106,31.141,28400.0
2014-03-11 11:50:00,40.91,40.94,40.9,40.93,31400.0,31.141,31.1639,31.1334,31.1562,31400.0
2014-03-11 11:55:00,40.92,40.95,40.92,40.93,56900.0,31.1486,31.1715,31.1486,31.1562,56900.0
2014-03-11 12:00:00,40.93,40.94,40.87,40.88,67100.0,31.1562,31.1639,31.1106,31.1182,67100.0
2014-03-11 12:05:00,40.88,40.9,40.84,40.85,41000.0,31.1182,31.1334,31.0877,31.0954,41000.0
2014-03-11 12:10:00,40.84,40.85,40.82,40.84,46300.0,31.0877,31.0954,31.0725,31.0877,46300.0
2014-03-11 12:15:00,40.84,40.84,40.79,40.82,43000.0,31.0877,31.0877,31.0497,31.0725,43000.0
2014-03-11 12:20:00,40.81,40.86,40.79,40.86,42100.0,31.0649,31.103,31.0497,31.103,42100.0
2014-03-11 12:25:00,40.85,40.9,40.85,40.9,28200.0,31.0954,31.1334,31.0954,31.1334,28200.0
2014-03-11 12:30:00,40.89,40.94,40.88,40.94,34200.0,31.1258,31.1639,31.1182,31.1639,34200.0
2014-03-11 12:35:00,40.93,40.94,40.93,40.93,28100.0,31.1562,31.1639,31.1562,31.1562,28100.0
2014-03-11 12:40:00,40.92,40.95,40.92,40.95,35600.0,31.1486,31.1715,31.1486,31.1715,35600.0
2014-03-11 12:45:00,40.95,41.01,40.95,41.01,82600.0,31.1715,31.2171,31.1715,31.2171,82600.0
2014-03-11 12:50:00,41.01,41.06,41.01,41.05,52900.0,31.2171,31.2552,31.2171,31.2476,52900.0
2014-03-11 12:55:00,41.05,41.05,41.02,41.04,38800.0,31.2476,31.2476,31.2248,31.24,38800.0
2014-03-11 13:00:00,41.02,41.02,40.98,40.99,21300.0,31.2248,31.2248,31.1943,31.2019,21300.0
2014-03-11 13:05:00,41.0,41.05,41.0,41.04,63500.0,31.2095,31.2476,31.2095,31.24,63500.0
2014-03-11 13:10:00,41.04,41.09,41.04,41.09,13200.0,31.24,31.278,31.24,31.278,13200.0
2014-03-11 13:15:00,41.08,41.09,41.08,41.08,23400.0,31.2704,31.278,31.2704,31.2704,23400.0
2014-03-11 13:20:00,41.07,41.09,41.04,41.05,46200.0,31.2628,31.278,31.24,31.2476,46200.0
2014-03-11 13:25:00,41.04,41.05,40.99,40.99,123500.0,31.24,31.2476,31.2019,31.2019,123500.0
2014-03-11 13:30:00,40.98,41.04,40.97,41.04,41300.0,31.1943,31.24,31.1867,31.24,41300.0
2014-03-11 13:35:00,41.05,41.07,41.05,41.07,70500.0,31.2476,31.2628,31.2476,31.2628,70500.0
2014-03-11 13:40:00,41.07,41.09,41.06,41.06,33300.0,31.2628,31.278,31.2552,31.2552,33300.0
2014-03-11 13:45:00,41.07,41.12,41.05,41.09,62900.0,31.2628,31.3009,31.2476,31.278,62900.0
2014-03-11 13:50:00,41.09,41.11,41.09,41.09,30100.0,31.278,31.2933,31.278,31.278,30100.0
2014-03-11 13:55:00,41.1,41.11,41.08,41.1,15900.0,31.2857,31.2933,31.2704,31.2857,15900.0
2014-03-11 14:00:00,41.1,41.12,41.06,41.07,40900.0,31.2857,31.3009,31.2552,31.2628,40900.0
2014-03-11 14:05:00,41.08,41.08,41.05,41.05,68600.0,31.2704,31.2704,31.2476,31.2476,68600.0
2014-03-11 14:10:00,41.05,41.09,41.04,41.05,50500.0,31.2476,31.278,31.24,31.2476,50500.0
2014-03-11 14:15:00,41.05,41.05,41.04,41.04,21600.0,31.2476,31.2476,31.24,31.24,21600.0
2014-03-11 14:20:00,41.03,41.05,41.01,41.02,34800.0,31.2324,31.2476,31.2171,31.2248,34800.0
2014-03-11 14:25:00,41.04,41.04,40.99,40.99,59100.0,31.24,31.24,31.2019,31.2019,59100.0
2014-03-11 14:30:00,40.99,40.99,40.92,40.95,38500.0,31.2019,31.2019,31.1486,31.1715,38500.0
2014-03-11 14:35:00,40.95,40.98,40.95,40.98,14300.0,31.1715,31.1943,31.1715,31.1943,14300.0
2014-03-11 14:40:00,40.98,41.0,40.96,40.97,70200.0,31.1943,31.2095,31.1791,31.1867,70200.0
2014-03-11 14:45:00,40.97,41.04,40.96,41.04,169700.0,31.1867,31.24,31.1791,31.24,169700.0
2014-03-11 14:50:00,41.03,41.05,41.02,41.05,73100.0,31.2324,31.2476,31.2248,31.2476,73100.0
2014-03-11 14:55:00,41.06,41.06,40.99,41.0,49100.0,31.2552,31.2552,31.2019,31.2095,49100.0
2014-03-11 15:00:00,40.99,40.99,40.93,40.94,64500.0,31.2019,31.2019,31.1562,31.1639,64500.0
2014-03-11 15:05:00,40.94,40.96,40.94,40.95,121500.0,31.1639,31.1791,31.1639,31.1715,121500.0
2014-03-11 15:10:00,40.95,40.95,40.91,40.92,48400.0,31.1715,31.1715,31.141,31.1486,48400.0
2014-03-11 15:15:00,40.93,41.0,40.93,41.0,94800.0,31.1562,31.2095,31.1562,31.2095,94800.0
2014-03-11 15:20:00,41.0,41.08,40.98,41.06,206100.0,31.2095,31.2704,31.1943,31.2552,206100.0
2014-03-11 15:25:00,41.05,41.05,41.01,41.03,54000.0,31.2476,31.2476,31.2171,31.2324,54000.0
2014-03-11 15:30:00,41.03,41.11,41.02,41.11,108900.0,31.2324,31.2933,31.2248,31.2933,108900.0
2014-03-11 15:35:00,41.11,41.11,41.03,41.06,98700.0,31.2933,31.2933,31.2324,31.2552,98700.0
2014-03-11 15:40:00,41.06,41.08,41.03,41.05,115100.0,31.2552,31.2704,31.2324,31.2476,115100.0
2014-03-11 15:45:00,41.04,41.05,41.02,41.04,84000.0,31.24,31.2476,31.2248,31.24,84000.0
2014-03-11 15:50:00,41.03,41.08,41.02,41.08,142900.0,31.2324,31.2704,31.2248,31.2704,142900.0
2014-03-11 15:55:00,41.08,41.09,41.05,41.07,338600.0,31.2704,31.278,31.2476,31.2628,338600.0
2014-03-12 09:30:00,40.9,40.92,40.72,40.84,130700.0,31.1334,31.1486,30.9964,31.0877,130700.0
2014-03-12 09:35:00,40.85,40.93,40.84,40.9,90000.0,31.0954,31.1562,31.0877,31.1334,90000.0
2014-03-12 09:40:00,40.9,40.9,40.72,40.73,146300.0,31.1334,31.1334,30.9964,31.004,146300.0
2014-03-12 09:45:00,40.73,40.73,40.44,40.56,331700.0,31.004,31.004,30.7833,30.8746,331700.0
2014-03-12 09:50:00,40.56,40.64,40.56,40.6,105600.0,30.8746,30.9355,30.8746,30.905,105600.0
2014-03-12 09:55:00,40.6,40.61,40.55,40.58,107300.0,30.905,30.9127,30.867,30.8898,107300.0
2014-03-12 10:00:00,40.59,40.64,40.59,40.61,62000.0,30.8974,30.9355,30.8974,30.9127,62000.0
2014-03-12 10:05:00,40.62,40.64,40.58,40.64,21300.0,30.9203,30.9355,30.8898,30.9355,21300.0
2014-03-12 10:10:00,40.66,40.68,40.61,40.64,65100.0,30.9507,30.9659,30.9127,30.9355,65100.0
2014-03-12 10:15:00,40.64,40.67,40.61,40.63,62800.0,30.9355,30.9583,30.9127,30.9279,62800.0
2014-03-12 10:20:00,40.64,40.73,40.64,40.69,17000.0,30.9355,31.004,30.9355,30.9736,17000.0
2014-03-12 10:25:00,40.71,40.73,40.69,40.69,12100.0,30.9888,31.004,30.9736,30.9736,12100.0
2014-03-12 10:30:00,40.7,40.75,40.7,40.74,15500.0,30.9812,31.0192,30.9812,31.0116,15500.0
2014-03-12 10:35:00,40.73,40.74,40.7,40.71,14000.0,31.004,31.0116,30.9812,30.9888,14000.0
2014-03-12 10:40:00,40.71,40.74,40.71,40.74,6600.0,30.9888,31.0116,30.9888,31.0116,6600.0
2014-03-12 10:45:00,40.74,40.75,40.66,40.69,39100.0,31.0116,31.0192,30.9507,30.9736,39100.0
2014-03-12 10:50:00,40.68,40.75,40.67,40.73,21300.0,30.9659,31.0192,30.9583,31.004,21300.0
2014-03-12 10:55:00,40.73,40.77,40.72,40.75,78200.0,31.004,31.0345,30.9964,31.0192,78200.0
2014-03-12 11:00:00,40.75,40.76,40.71,40.73,60200.0,31.0192,31.0268,30.9888,31.004,60200.0
2014-03-12 11:05:00,40.73,40.76,40.7,40.73,51400.0,31.004,31.0268,30.9812,31.004,51400.0
2014-03-12 11:10:00,40.73,40.76,40.68,40.7,100700.0,31.004,31.0268,30.9659,30.9812,100700.0
2014-03-12 11:15:00,40.7,40.75,40.7,40.72,48600.0,30.9812,31.0192,30.9812,30.9964,48600.0
2014-03-12 11:20:00,40.73,40.79,40.73,40.78,37800.0,31.004,31.0497,31.004,31.0421,37800.0
2014-03-12 11:25:00,40.79,40.81,40.77,40.79,66300.0,31.0497,31.0649,31.0345,31.0497,66300.0
2014-03-12 11:30:00,40.8,40.82,40.79,40.8,16400.0,31.0573,31.0725,31.0497,31.0573,16400.0
2014-03-12 11:35:00,40.8,40.81,40.78,40.79,10700.0,31.0573,31.0649,31.0421,31.0497,10700.0
2014-03-12 11:40:00,40.8,40.81,40.78,40.81,9000.0,31.0573,31.0649,31.0421,31.0649,9000.0
2014-03-12 11:45:00,40.82,40.83,40.81,40.82,13900.0,31.0725,31.0801,31.0649,31.0725,13900.0
2014-03-12 11:50:00,40.83,40.85,40.83,40.84,7300.0,31.0801,31.0954,31.0801,31.0877,7300.0
2014-03-12 11:55:00,40.84,40.84,40.81,40.81,28200.0,31.0877,31.0877,31.0649,31.0649,28200.0
2014-03-12 12:00:00,40.8,40.84,40.8,40.84,7600.0,31.0573,31.0877,31.0573,31.0877,7600.0
2014-03-12 12:05:00,40.85,40.88,40.85,40.88,2900.0,31.0954,31.1182,31.0954,31.1182,2900.0
2014-03-12 12:10:00,40.88,40.88,40.83,40.86,10300.0,31.1182,31.1182,31.0801,31.103,10300.0
2014-03-12 12:15:00,40.86,40.86,40.85,40.85,4600.0,31.103,31.103,31.0954,31.0954,4600.0
2014-03-12 12:20:00,40.87,40.91,40.86,40.91,10600.0,31.1106,31.141,31.103,31.141,10600.0
2014-03-12 12:25:00,40.9,40.9,40.84,40.85,16800.0,31.1334,31.1334,31.0877,31.0954,16800.0
2014-03-12 12:30:00,40.86,40.87,40.84,40.86,9600.0,31.103,31.1106,31.0877,31.103,9600.0
2014-03-12 12:35:00,40.86,40.87,40.85,40.86,3900.0,31.103,31.1106,31.0954,31.103,3900.0
2014-03-12 12:40:00,40.85,40.92,40.85,40.91,11200.0,31.0954,31.1486,31.0954,31.141,11200.0
2014-03-12 12:45:00,40.9,40.91,40.89,40.9,4800.0,31.1334,31.141,31.1258,31.1334,4800.0
2014-03-12 12:50:00,40.89,40.92,40.88,40.89,31200.0,31.1258,31.1486,31.1182,31.1258,31200.0
2014-03-12 12:55:00,40.9,40.93,40.9,40.93,5100.0,31.1334,31.1562,31.1334,31.1562,5100.0
2014-03-12 13:00:00,40.93,40.94,40.92,40.94,7400.0,31.1562,31.1639,31.1486,31.1639,7400.0
2014-03-12 13:05:00,40.94,40.94,40.91,40.91,11000.0,31.1639,31.1639,31.141,31.141,11000.0
2014-03-12 13:10:00,40.9,40.9,40.87,40.88,5100.0,31.1334,31.1334,31.1106,31.1182,5100.0
2014-03-12 13:15:00,40.88,40.9,40.88,40.9,4200.0,31.1182,31.1334,31.1182,31.1334,4200.0
2014-03-12 13:20:00,40.89,40.92,40.88,40.9,5900.0,31.1258,31.1486,31.1182,31.1334,5900.0
2014-03-12 13:25:00,40.89,40.93,40.89,40.92,4600.0,31.1258,31.1562,31.1258,31.1486,4600.0
2014-03-12 13:30:00,40.91,40.96,40.91,40.94,7400.0,31.141,31.1791,31.141,31.1639,7400.0
2014-03-12 13:35:00,40.93,40.97,40.93,40.94,55500.0,31.1562,31.1867,31.1562,31.1639,55500.0
2014-03-12 13:40:00,40.93,40.95,40.91,40.94,42500.0,31.1562,31.1715,31.141,31.1639,42500.0
2014-03-12 13:45:00,40.95,40.96,40.94,40.95,2400.0,31.1715,31.1791,31.1639,31.1715,2400.0
2014-03-12 13:50:00,40.95,40.97,40.95,40.95,11500.0,31.1715,31.1867,31.1715,31.1715,11500.0
2014-03-12 13:55:00,40.96,40.97,40.95,40.96,4500.0,31.1791,31.1867,31.1715,31.1791,4500.0
2014-03-12 14:00:00,40.97,40.99,40.96,40.98,5800.0,31.1867,31.2019,31.1791,31.1943,5800.0
2014-03-12 14:05:00,40.99,40.99,40.93,40.93,9900.0,31.2019,31.2019,31.1562,31.1562,9900.0
2014-03-12 14:10:00,40.93,40.94,40.91,40.92,8400.0,31.1562,31.1639,31.141,31.1486,8400.0
2014-03-12 14:15:00,40.92,40.95,40.92,40.95,2300.0,31.1486,31.1715,31.1486,31.1715,2300.0
2014-03-12 14:20:00,40.96,40.96,40.92,40.94,10300.0,31.1791,31.1791,31.1486,31.1639,10300.0
2014-03-12 14:25:00,40.94,40.95,40.93,40.95,9000.0,31.1639,31.1715,31.1562,31.1715,9000.0
2014-03-12 14:30:00,40.96,40.97,40.93,40.95,17400.0,31.1791,31.1867,31.1562,31.1715,17400.0
2014-03-12 14:35:00,40.96,40.97,40.91,40.93,6300.0,31.1791,31.1867,31.141,31.1562,6300.0
2014-03-12 14:40:00,40.93,40.95,40.93,40.94,6100.0,31.1562,31.1715,31.1562,31.1639,6100.0
2014-03-12 14:45:00,40.95,40.97,40.95,40.96,3900.0,31.1715,31.1867,31.1715,31.1791,3900.0
2014-03-12 14:50:00,40.95,40.95,40.93,40.93,7200.0,31.1715,31.1715,31.1562,31.1562,7200.0
2014-03-12 14:55:00,40.93,40.93,40.9,40.91,18500.0,31.1562,31.1562,31.1334,31.141,18500.0
2014-03-12 15:00:00,40.91,40.92,40.9,40.92,12700.0,31.141,31.1486,31.1334,31.1486,12700.0
2014-03-12 15:05:00,40.93,40.94,40.92,40.92,4300.0,31.1562,31.1639,31.1486,31.1486,4300.0
2014-03-12 15:10:00,40.93,40.93,40.89,40.89,26600.0,31.1562,31.1562,31.1258,31.1258,26600.0
2014-03-12 15:15:00,40.89,40.89,40.87,40.88,10900.0,31.1258,31.1258,31.1106,31.1182,10900.0
2014-03-12 15:20:00,40.89,40.91,40.89,40.91,19500.0,31.1258,31.141,31.1258,31.141,19500.0
2014-03-12 15:25:00,40.9,40.9,40.88,40.9,5400.0,31.1334,31.1334,31.1182,31.1334,5400.0
2014-03-12 15:30:00,40.91,40.93,40.91,40.92,49300.0,31.141,31.1562,31.141,31.1486,49300.0
2014-03-12 15:35:00,40.92,40.94,40.9,40.93,82100.0,31.1486,31.1639,31.1334,31.1562,82100.0
2014-03-12 15:40:00,40.93,40.95,40.93,40.95,37000.0,31.1562,31.1715,31.1562,31.1715,37000.0
2014-03-12 15:45:00,40.95,40.97,40.92,40.96,122100.0,31.1715,31.1867,31.1486,31.1791,122100.0
2014-03-12 15:50:00,40.96,40.98,40.94,40.96,90800.0,31.1791,31.1943,31.1639,31.1791,90800.0
2014-03-12 15:55:00,40.96,40.99,40.95,40.99,122000.0,31.1791,31.2019,31.1715,31.2019,122000.0
2014-03-13 09:30:00,41.09,41.16,40.97,41.1,46300.0,31.278,31.3313,31.1867,31.2857,46300.0
2014-03-13 09:35:00,41.1,41.23,41.1,41.16,80200.0,31.2857,31.3846,31.2857,31.3313,80200.0
2014-03-13 09:40:00,41.18,41.22,41.13,41.13,9500.0,31.3465,31.377,31.3085,31.3085,9500.0
2014-03-13 09:45:00,41.16,41.17,41.12,41.17,6500.0,31.3313,31.3389,31.3009,31.3389,6500.0
2014-03-13 09:50:00,41.16,41.18,41.14,41.16,16900.0,31.3313,31.3465,31.3161,31.3313,16900.0
2014-03-13 09:55:00,41.14,41.19,41.12,41.19,8700.0,31.3161,31.3542,31.3009,31.3542,8700.0
2014-03-13 10:00:00,41.19,41.2,41.12,41.13,4300.0,31.3542,31.3618,31.3009,31.3085,4300.0
2014-03-13 10:05:00,41.13,41.13,41.09,41.11,5200.0,31.3085,31.3085,31.278,31.2933,5200.0
2014-03-13 10:10:00,41.11,41.11,41.07,41.08,10300.0,31.2933,31.2933,31.2628,31.2704,10300.0
2014-03-13 10:15:00,41.08,41.11,41.08,41.1,5600.0,31.2704,31.2933,31.2704,31.2857,5600.0
2014-03-13 10:20:00,41.11,41.11,41.05,41.05,41800.0,31.2933,31.2933,31.2476,31.2476,41800.0
2014-03-13 10:25:00,41.06,41.09,41.02,41.08,8400.0,31.2552,31.278,31.2248,31.2704,8400.0
2014-03-13 10:30:00,41.09,41.09,41.06,41.06,3100.0,31.278,31.278,31.2552,31.2552,3100.0
2014-03-13 10:35:00,41.07,41.07,41.01,41.03,16200.0,31.2628,31.2628,31.2171,31.2324,16200.0
2014-03-13 10:40:00,41.03,41.03,40.93,40.95,25500.0,31.2324,31.2324,31.1562,31.1715,25500.0
2014-03-13 10:45:00,40.95,40.95,40.89,40.89,15700.0,31.1715,31.1715,31.1258,31.1258,15700.0
2014-03-13 10:50:00,40.88,40.91,40.87,40.89,26300.0,31.1182,31.141,31.1106,31.1258,26300.0
2014-03-13 10:55:00,40.89,40.9,40.87,40.87,11000.0,31.1258,31.1334,31.1106,31.1106,11000.0
2014-03-13 11:00:00,40.88,40.95,40.87,40.94,12200.0,31.1182,31.1715,31.1106,31.1639,12200.0
2014-03-13 11:05:00,40.94,40.97,40.93,40.97,4800.0,31.1639,31.1867,31.1562,31.1867,4800.0
2014-03-13 11:10:00,40.97,41.01,40.96,41.0,6500.0,31.1867,31.2171,31.1791,31.2095,6500.0
2014-03-13 11:15:00,41.0,41.06,41.0,41.06,4600.0,31.2095,31.2552,31.2095,31.2552,4600.0
2014-03-13 11:20:00,41.05,41.05,41.03,41.03,6100.0,31.2476,31.2476,31.2324,31.2324,6100.0
2014-03-13 11:25:00,41.03,41.03,40.94,40.94,5400.0,31.2324,31.2324,31.1639,31.1639,5400.0
2014-03-13 11:30:00,40.94,40.98,40.93,40.98,18800.0,31.1639,31.1943,31.1562,31.1943,18800.0
2014-03-13 11:35:00,40.99,41.02,40.99,41.01,6000.0,31.2019,31.2248,31.2019,31.2171,6000.0
2014-03-13 11:40:00,41.0,41.04,41.0,41.03,6700.0,31.2095,31.24,31.2095,31.2324,6700.0
2014-03-13 11:45:00,41.03,41.03,41.0,41.0,13000.0,31.2324,31.2324,31.2095,31.2095,13000.0
2014-03-13 11:50:00,41.0,41.01,40.96,41.0,32100.0,31.2095,31.2171,31.1791,31.2095,32100.0
2014-03-13 11:55:00,40.99,41.02,40.98,41.0,20300.0,31.2019,31.2248,31.1943,31.2095,20300.0
2014-03-13 12:00:00,41.0,41.0,40.97,40.97,83700.0,31.2095,31.2095,31.1867,31.1867,83700.0
2014-03-13 12:05:00,40.97,40.98,40.87,40.89,116400.0,31.1867,31.1943,31.1106,31.1258,116400.0
2014-03-13 12:10:00,40.89,40.9,40.87,40.88,29800.0,31.1258,31.1334,31.1106,31.1182,29800.0
2014-03-13 12:15:00,40.88,40.9,40.85,40.9,119600.0,31.1182,31.1334,31.0954,31.1334,119600.0
2014-03-13 12:20:00,40.9,40.9,40.82,40.82,123000.0,31.1334,31.1334,31.0725,31.0725,123000.0
2014-03-13 12:25:00,40.83,40.87,40.81,40.83,129300.0,31.0801,31.1106,31.0649,31.0801,129300.0
2014-03-13 12:30:00,40.83,40.83,40.79,40.81,32900.0,31.0801,31.0801,31.0497,31.0649,32900.0
2014-03-13 12:35:00,40.82,40.82,40.74,40.74,91000.0,31.0725,31.0725,31.0116,31.0116,91000.0
2014-03-13 12:40:00,40.73,40.82,40.73,40.82,9500.0,31.004,31.0725,31.004,31.0725,9500.0
2014-03-13 12:45:00,40.82,40.82,40.78,40.79,16100.0,31.0725,31.0725,31.0421,31.0497,16100.0
2014-03-13 12:50:00,40.8,40.8,40.75,40.78,17000.0,31.0573,31.0573,31.0192,31.0421,17000.0
2014-03-13 12:55:00,40.78,40.8,40.75,40.75,22200.0,31.0421,31.0573,31.0192,31.0192,22200.0
2014-03-13 13:00:00,40.75,40.75,40.63,40.66,59300.0,31.0192,31.0192,30.9279,30.9507,59300.0
2014-03-13 13:05:00,40.66,40.7,40.63,40.7,84300.0,30.9507,30.9812,30.9279,30.9812,84300.0
2014-03-13 13:10:00,40.7,40.75,40.7,40.75,16600.0,30.9812,31.0192,30.9812,31.0192,16600.0
2014-03-13 13:15:00,40.75,40.83,40.75,40.8,26800.0,31.0192,31.0801,31.0192,31.0573,26800.0
2014-03-13 13:20:00,40.8,40.83,40.79,40.8,41300.0,31.0573,31.0801,31.0497,31.0573,41300.0
2014-03-13 13:25:00,40.8,40.87,40.8,40.85,372100.0,31.0573,31.1106,31.0573,31.0954,372100.0
2014-03-13 13:30:00,40.85,40.85,40.82,40.82,7000.0,31.0954,31.0954,31.0725,31.0725,7000.0
2014-03-13 13:35:00,40.81,40.82,40.79,40.79,21700.0,31.0649,31.0725,31.0497,31.0497,21700.0
2014-03-13 13:40:00,40.78,40.83,40.77,40.81,30700.0,31.0421,31.0801,31.0345,31.0649,30700.0
2014-03-13 13:45:00,40.82,40.85,40.82,40.84,9900.0,31.0725,31.0954,31.0725,31.0877,9900.0
2014-03-13 13:50:00,40.84,40.86,40.82,40.82,9200.0,31.0877,31.103,31.0725,31.0725,9200.0
2014-03-13 13:55:00,40.81,40.84,40.8,40.84,12400.0,31.0649,31.0877,31.0573,31.0877,12400.0
2014-03-13 14:00:00,40.85,40.85,40.84,40.84,2900.0,31.0954,31.0954,31.0877,31.0877,2900.0
2014-03-13 14:05:00,40.83,40.83,40.75,40.75,34100.0,31.0801,31.0801,31.0192,31.0192,34100.0
2014-03-13 14:10:00,40.75,40.76,40.72,40.74,33900.0,31.0192,31.0268,30.9964,31.0116,33900.0
2014-03-13 14:15:00,40.74,40.74,40.68,40.68,24800.0,31.0116,31.0116,30.9659,30.9659,24800.0
2014-03-13 14:20:00,40.69,40.7,40.63,40.65,37100.0,30.9736,30.9812,30.9279,30.9431,37100.0
2014-03-13 14:25:00,40.65,40.7,40.65,40.69,17800.0,30.9431,30.9812,30.9431,30.9736,17800.0
2014-03-13 14:30:00,40.69,40.73,40.69,40.71,55700.0,30.9736,31.004,30.9736,30.9888,55700.0
2014-03-13 14:35:00,40.7,40.7,40.67,40.68,26300.0,30.9812,30.9812,30.9583,30.9659,26300.0
2014-03-13 14:40:00,40.68,40.71,40.67,40.69,20900.0,30.9659,30.9888,30.9583,30.9736,20900.0
2014-03-13 14:45:00,40.7,40.71,40.63,40.67,18400.0,30.9812,30.9888,30.9279,30.9583,18400.0
2014-03-13 14:50:00,40.67,40.68,40.63,40.63,16100.0,30.9583,30.9659,30.9279,30.9279,16100.0
2014-03-13 14:55:00,40.62,40.66,40.62,40.63,21700.0,30.9203,30.9507,30.9203,30.9279,21700.0
2014-03-13 15:00:00,40.62,40.67,40.62,40.65,25500.0,30.9203,30.9583,30.9203,30.9431,25500.0
2014-03-13 15:05:00,40.66,40.66,40.58,40.58,29200.0,30.9507,30.9507,30.8898,30.8898,29200.0
2014-03-13 15:10:00,40.58,40.61,40.57,40.59,61600.0,30.8898,30.9127,30.8822,30.8974,61600.0
2014-03-13 15:15:00,40.59,40.6,40.54,40.54,29500.0,30.8974,30.905,30.8594,30.8594,29500.0
2014-03-13 15:20:00,40.54,40.64,40.53,40.63,43100.0,30.8594,30.9355,30.8518,30.9279,43100.0
2014-03-13 15:25:00,40.63,40.69,40.62,40.68,41200.0,30.9279,30.9736,30.9203,30.9659,41200.0
2014-03-13 15:30:00,40.68,40.7,40.66,40.7,88300.0,30.9659,30.9812,30.9507,30.9812,88300.0
2014-03-13 15:35:00,40.71,40.79,40.71,40.77,97000.0,30.9888,31.0497,30.9888,31.0345,97000.0
2014-03-13 15:40:00,40.78,40.78,40.74,40.77,72000.0,31.0421,31.0421,31.0116,31.0345,72000.0
2014-03-13 15:45:00,40.77,40.81,40.76,40.8,47500.0,31.0345,31.0649,31.0268,31.0573,47500.0
2014-03-13 15:50:00,40.79,40.8,40.77,40.78,224900.0,31.0497,31.0573,31.0345,31.0421,224900.0
2014-03-13 15:55:00,40.77,40.77,40.73,40.77,99400.0,31.0345,31.0345,31.004,31.0345,99400.0
2014-03-14 09:30:00,40.5,40.75,40.49,40.71,41200.0,30.8289,31.0192,30.8213,30.9888,41200.0
2014-03-14 09:35:00,40.73,40.85,40.71,40.84,72300.0,31.004,31.0954,30.9888,31.0877,72300.0
2014-03-14 09:40:00,40.88,40.93,40.87,40.93,42400.0,31.1182,31.1562,31.1106,31.1562,42400.0
2014-03-14 09:45:00,40.94,41.0,40.93,40.94,53100.0,31.1639,31.2095,31.1562,31.1639,53100.0
2014-03-14 09:50:00,40.94,40.98,40.93,40.93,119400.0,31.1639,31.1943,31.1562,31.1562,119400.0
2014-03-14 09:55:00,40.93,40.99,40.93,40.95,55100.0,31.1562,31.2019,31.1562,31.1715,55100.0
2014-03-14 10:00:00,40.96,41.06,40.96,40.99,71200.0,31.1791,31.2552,31.1791,31.2019,71200.0
2014-03-14 10:05:00,40.99,41.16,40.97,41.15,166200.0,31.2019,31.3313,31.1867,31.3237,166200.0
2014-03-14 10:10:00,41.14,41.15,41.05,41.05,38800.0,31.3161,31.3237,31.2476,31.2476,38800.0
2014-03-14 10:15:00,41.05,41.08,41.03,41.04,22700.0,31.2476,31.2704,31.2324,31.24,22700.0
2014-03-14 10:20:00,41.03,41.03,40.91,40.93,63200.0,31.2324,31.2324,31.141,31.1562,63200.0
2014-03-14 10:25:00,40.93,41.02,40.93,40.97,39000.0,31.1562,31.2248,31.1562,31.1867,39000.0
2014-03-14 10:30:00,40.98,40.98,40.93,40.98,24200.0,31.1943,31.1943,31.1562,31.1943,24200.0
2014-03-14 10:35:00,40.99,41.02,40.96,40.97,17000.0,31.2019,31.2248,31.1791,31.1867,17000.0
2014-03-14 10:40:00,40.99,40.99,40.93,40.93,30100.0,31.2019,31.2019,31.1562,31.1562,30100.0
2014-03-14 10:45:00,40.92,40.94,40.86,40.89,160500.0,31.1486,31.1639,31.103,31.1258,160500.0
2014-03-14 10:50:00,40.89,40.9,40.84,40.84,5100.0,31.1258,31.1334,31.0877,31.0877,5100.0
2014-03-14 10:55:00,40.83,40.84,40.75,40.76,8800.0,31.0801,31.0877,31.0192,31.0268,8800.0
2014-03-14 11:00:00,40.77,40.79,40.72,40.72,7300.0,31.0345,31.0497,30.9964,30.9964,7300.0
2014-03-14 11:05:00,40.73,40.76,40.7,40.73,14800.0,31.004,31.0268,30.9812,31.004,14800.0
2014-03-14 11:10:00,40.71,40.72,40.68,40.7,16700.0,30.9888,30.9964,30.9659,30.9812,16700.0
2014-03-14 11:15:00,40.7,40.7,40.69,40.69,1500.0,30.9812,30.9812,30.9736,30.9736,1500.0
2014-03-14 11:20:00,40.69,40.69,40.57,40.58,11400.0,30.9736,30.9736,30.8822,30.8898,11400.0
2014-03-14 11:25:00,40.59,40.61,40.54,40.61,158800.0,30.8974,30.9127,30.8594,30.9127,158800.0
2014-03-14 11:30:00,40.61,40.7,40.61,40.7,37100.0,30.9127,30.9812,30.9127,30.9812,37100.0
2014-03-14 11:35:00,40.69,40.69,40.63,40.69,38900.0,30.9736,30.9736,30.9279,30.9736,38900.0
2014-03-14 11:40:00,40.7,40.79,40.7,40.77,60200.0,30.9812,31.0497,30.9812,31.0345,60200.0
2014-03-14 11:45:00,40.77,40.86,40.77,40.86,76700.0,31.0345,31.103,31.0345,31.103,76700.0
2014-03-14 11:50:00,40.86,40.95,40.86,40.87,109600.0,31.103,31.1715,31.103,31.1106,109600.0
2014-03-14 11:55:00,40.88,40.89,40.85,40.88,30200.0,31.1182,31.1258,31.0954,31.1182,30200.0
2014-03-14 12:00:00,40.89,40.9,40.88,40.88,134900.0,31.1258,31.1334,31.1182,31.1182,134900.0
2014-03-14 12:05:00,40.89,40.92,40.88,40.88,22500.0,31.1258,31.1486,31.1182,31.1182,22500.0
2014-03-14 12:10:00,40.89,40.92,40.88,40.89,15700.0,31.1258,31.1486,31.1182,31.1258,15700.0
2014-03-14 12:15:00,40.88,40.9,40.86,40.86,9500.0,31.1182,31.1334,31.103,31.103,9500.0
2014-03-14 12:20:00,40.87,40.89,40.87,40.89,4400.0,31.1106,31.1258,31.1106,31.1258,4400.0
2014-03-14 12:25:00,40.89,40.89,40.81,40.82,5700.0,31.1258,31.1258,31.0649,31.0725,5700.0
2014-03-14 12:30:00,40.82,40.86,40.8,40.82,13600.0,31.0725,31.103,31.0573,31.0725,13600.0
2014-03-14 12:35:00,40.82,40.89,40.79,40.87,21300.0,31.0725,31.1258,31.0497,31.1106,21300.0
2014-03-14 12:40:00,40.86,40.88,40.84,40.88,9900.0,31.103,31.1182,31.0877,31.1182,9900.0
2014-03-14 12:45:00,40.87,40.91,40.87,40.91,82200.0,31.1106,31.141,31.1106,31.141,82200.0
2014-03-14 12:50:00,40.91,40.91,40.88,40.89,1900.0,31.141,31.141,31.1182,31.1258,1900.0
2014-03-14 12:55:00,40.9,40.93,40.9,40.92,9000.0,31.1334,31.1562,31.1334,31.1486,9000.0
2014-03-14 13:00:00,40.93,40.95,40.92,40.92,6900.0,31.1562,31.1715,31.1486,31.1486,6900.0
2014-03-14 13:05:00,40.93,40.94,40.89,40.91,9500.0,31.1562,31.1639,31.1258,31.141,9500.0
2014-03-14 13:10:00,40.91,40.91,40.91,40.91,3100.0,31.141,31.141,31.141,31.141,3100.0
2014-03-14 13:15:00,40.9,40.91,40.9,40.91,13400.0,31.1334,31.141,31.1334,31.141,13400.0
2014-03-14 13:20:00,40.91,40.92,40.88,40.89,6100.0,31.141,31.1486,31.1182,31.1258,6100.0
2014-03-14 13:25:00,40.89,40.93,40.88,40.93,12600.0,31.1258,31.1562,31.1182,31.1562,12600.0
2014-03-14 13:30:00,40.92,40.95,40.91,40.94,4900.0,31.1486,31.1715,31.141,31.1639,4900.0
2014-03-14 13:35:00,40.95,40.96,40.93,40.93,9700.0,31.1715,31.1791,31.1562,31.1562,9700.0
2014-03-14 13:40:00,40.93,40.94,40.89,40.92,17800.0,31.1562,31.1639,31.1258,31.1486,17800.0
2014-03-14 13:45:00,40.92,40.94,40.9,40.91,5800.0,31.1486,31.1639,31.1334,31.141,5800.0
2014-03-14 13:50:00,40.91,40.97,40.91,40.95,20700.0,31.141,31.1867,31.141,31.1715,20700.0
2014-03-14 13:55:00,40.95,40.97,40.94,40.97,11600.0,31.1715,31.1867,31.1639,31.1867,11600.0
2014-03-14 14:00:00,40.97,40.99,40.97,40.98,3100.0,31.1867,31.2019,31.1867,31.1943,3100.0
2014-03-14 14:05:00,40.98,40.98,40.95,40.98,7700.0,31.1943,31.1943,31.1715,31.1943,7700.0
2014-03-14 14:10:00,40.98,40.98,40.95,40.96,4300.0,31.1943,31.1943,31.1715,31.1791,4300.0
2014-03-14 14:15:00,40.98,41.0,40.98,41.0,7700.0,31.1943,31.2095,31.1943,31.2095,7700.0
2014-03-14 14:20:00,41.0,41.02,41.0,41.02,4800.0,31.2095,31.2248,31.2095,31.2248,4800.0
2014-03-14 14:25:00,41.01,41.02,41.0,41.02,9500.0,31.2171,31.2248,31.2095,31.2248,9500.0
2014-03-14 14:30:00,41.01,41.01,40.97,40.98,6300.0,31.2171,31.2171,31.1867,31.1943,6300.0
2014-03-14 14:35:00,40.98,40.98,40.95,40.95,7900.0,31.1943,31.1943,31.1715,31.1715,7900.0
2014-03-14 14:40:00,40.94,40.95,40.9,40.94,26500.0,31.1639,31.1715,31.1334,31.1639,26500.0
2014-03-14 14:45:00,40.94,40.94,40.9,40.92,5600.0,31.1639,31.1639,31.1334,31.1486,5600.0
2014-03-14 14:50:00,40.91,40.92,40.89,40.89,11400.0,31.141,31.1486,31.1258,31.1258,11400.0
2014-03-14 14:55:00,40.89,40.89,40.84,40.84,20700.0,31.1258,31.1258,31.0877,31.0877,20700.0
2014-03-14 15:00:00,40.83,40.9,40.82,40.9,22600.0,31.0801,31.1334,31.0725,31.1334,22600.0
2014-03-14 15:05:00,40.89,40.93,40.89,40.9,18000.0,31.1258,31.1562,31.1258,31.1334,18000.0
2014-03-14 15:10:00,40.89,40.9,40.85,40.86,12800.0,31.1258,31.1334,31.0954,31.103,12800.0
2014-03-14 15:15:00,40.85,40.86,40.83,40.83,16300.0,31.0954,31.103,31.0801,31.0801,16300.0
2014-03-14 15:20:00,40.83,40.89,40.83,40.88,27600.0,31.0801,31.1258,31.0801,31.1182,27600.0
2014-03-14 15:25:00,40.87,40.9,40.87,40.89,21700.0,31.1106,31.1334,31.1106,31.1258,21700.0
2014-03-14 15:30:00,40.89,40.92,40.88,40.9,13600.0,31.1258,31.1486,31.1182,31.1334,13600.0
2014-03-14 15:35:00,40.89,40.89,40.84,40.85,29000.0,31.1258,31.1258,31.0877,31.0954,29000.0
2014-03-14 15:40:00,40.84,40.9,40.83,40.88,122600.0,31.0877,31.1334,31.0801,31.1182,122600.0
2014-03-14 15:45:00,40.88,40.89,40.84,40.85,22100.0,31.1182,31.1258,31.0877,31.0954,22100.0
2014-03-14 15:50:00,40.84,40.85,40.83,40.84,88500.0,31.0877,31.0954,31.0801,31.0877,88500.0
2014-03-14 15:55:00,40.83,40.9,40.83,40.89,172400.0,31.0801,31.1334,31.0801,31.1258,172400.0
2014-03-17 09:30:00,40.99,41.1,40.98,41.1,38100.0,31.2019,31.2857,31.1943,31.2857,38100.0
2014-03-17 09:35:00,41.1,41.15,41.09,41.14,162600.0,31.2857,31.3237,31.278,31.3161,162600.0
2014-03-17 09:40:00,41.15,41.35,41.15,41.35,164100.0,31.3237,31.476,31.3237,31.476,164100.0
2014-03-17 09:45:00,41.35,41.38,41.29,41.29,21900.0,31.476,31.4988,31.4303,31.4303,21900.0
2014-03-17 09:50:00,41.31,41.31,41.19,41.19,7100.0,31.4455,31.4455,31.3542,31.3542,7100.0
2014-03-17 09:55:00,41.2,41.26,41.19,41.26,63900.0,31.3618,31.4074,31.3542,31.4074,63900.0
2014-03-17 10:00:00,41.25,41.38,41.24,41.38,151800.0,31.3998,31.4988,31.3922,31.4988,151800.0
2014-03-17 10:05:00,41.38,41.41,41.33,41.34,13700.0,31.4988,31.5216,31.4607,31.4683,13700.0
2014-03-17 10:10:00,41.35,41.35,41.27,41.27,5300.0,31.476,31.476,31.4151,31.4151,5300.0
2014-03-17 10:15:00,41.29,41.31,41.27,41.29,9500.0,31.4303,31.4455,31.4151,31.4303,9500.0
2014-03-17 10:20:00,41.29,41.3,41.26,41.29,48500.0,31.4303,31.4379,31.4074,31.4303,48500.0
2014-03-17 10:25:00,41.3,41.3,41.2,41.2,17500.0,31.4379,31.4379,31.3618,31.3618,17500.0
2014-03-17 10:30:00,41.21,41.28,41.21,41.28,82400.0,31.3694,31.4227,31.3694,31.4227,82400.0
2014-03-17 10:35:00,41.29,41.3,41.26,41.27,9100.0,31.4303,31.4379,31.4074,31.4151,9100.0
2014-03-17 10:40:00,41.27,41.27,41.19,41.19,19200.0,31.4151,31.4151,31.3542,31.3542,19200.0
2014-03-17 10:45:00,41.18,41.18,41.14,41.15,17200.0,31.3465,31.3465,31.3161,31.3237,17200.0
2014-03-17 10:50:00,41.15,41.2,41.15,41.17,20400.0,31.3237,31.3618,31.3237,31.3389,20400.0
2014-03-17 10:55:00,41.17,41.17,41.13,41.13,10400.0,31.3389,31.3389,31.3085,31.3085,10400.0
2014-03-17 11:00:00,41.13,41.15,41.13,41.13,10000.0,31.3085,31.3237,31.3085,31.3085,10000.0
2014-03-17 11:05:00,41.13,41.18,41.13,41.16,18300.0,31.3085,31.3465,31.3085,31.3313,18300.0
2014-03-17 11:10:00,41.17,41.17,41.15,41.15,4700.0,31.3389,31.3389,31.3237,31.3237,4700.0
2014-03-17 11:15:00,41.14,41.17,41.13,41.17,10200.0,31.3161,31.3389,31.3085,31.3389,10200.0
2014-03-17 11:20:00,41.16,41.16,41.11,41.11,19400.0,31.3313,31.3313,31.2933,31.2933,19400.0
2014-03-17 11:25:00,41.1,41.11,41.09,41.11,6500.0,31.2857,31.2933,31.278,31.2933,6500.0
2014-03-17 11:30:00,41.12,41.13,41.11,41.12,8500.0,31.3009,31.3085,31.2933,31.3009,8500.0
2014-03-17 11:35:00,41.11,41.11,41.06,41.08,13600.0,31.2933,31.2933,31.2552,31.2704,13600.0
2014-03-17 11:40:00,41.07,41.07,41.05,41.07,8100.0,31.2628,31.2628,31.2476,31.2628,8100.0
2014-03-17 11:45:00,41.06,41.08,41.04,41.08,21200.0,31.2552,31.2704,31.24,31.2704,21200.0
2014-03-17 11:50:00,41.08,41.09,41.07,41.08,1900.0,31.2704,31.278,31.2628,31.2704,1900.0
2014-03-17 11:55:00,41.08,41.12,41.07,41.12,25500.0,31.2704,31.3009,31.2628,31.3009,25500.0
2014-03-17 12:00:00,41.12,41.13,41.09,41.1,15200.0,31.3009,31.3085,31.278,31.2857,15200.0
2014-03-17 12:05:00,41.09,41.12,41.09,41.11,16100.0,31.278,31.3009,31.278,31.2933,16100.0
2014-03-17 12:10:00,41.11,41.18,41.11,41.18,45500.0,31.2933,31.3465,31.2933,31.3465,45500.0
2014-03-17 12:15:00,41.19,41.2,41.19,41.2,5000.0,31.3542,31.3618,31.3542,31.3618,5000.0
2014-03-17 12:20:00,41.19,41.2,41.17,41.19,10600.0,31.3542,31.3618,31.3389,31.3542,10600.0
2014-03-17 12:25:00,41.19,41.21,41.17,41.18,14800.0,31.3542,31.3694,31.3389,31.3465,14800.0
2014-03-17 12:30:00,41.18,41.2,41.18,41.2,4300.0,31.3465,31.3618,31.3465,31.3618,4300.0
2014-03-17 12:35:00,41.19,41.2,41.14,41.14,26400.0,31.3542,31.3618,31.3161,31.3161,26400.0
2014-03-17 12:40:00,41.14,41.17,41.14,41.16,32700.0,31.3161,31.3389,31.3161,31.3313,32700.0
2014-03-17 12:45:00,41.15,41.16,41.09,41.09,62200.0,31.3237,31.3313,31.278,31.278,62200.0
2014-03-17 12:50:00,41.09,41.11,41.09,41.09,19100.0,31.278,31.2933,31.278,31.278,19100.0
2014-03-17 12:55:00,41.1,41.15,41.1,41.15,4600.0,31.2857,31.3237,31.2857,31.3237,4600.0
2014-03-17 13:00:00,41.15,41.19,41.15,41.19,3600.0,31.3237,31.3542,31.3237,31.3542,3600.0
2014-03-17 13:05:00,41.18,41.19,41.12,41.12,22200.0,31.3465,31.3542,31.3009,31.3009,22200.0
2014-03-17 13:10:00,41.14,41.14,41.08,41.08,3300.0,31.3161,31.3161,31.2704,31.2704,3300.0
2014-03-17 13:15:00,41.08,41.11,41.06,41.11,28300.0,31.2704,31.2933,31.2552,31.2933,28300.0
2014-03-17 13:20:00,41.12,41.12,41.11,41.11,3600.0,31.3009,31.3009,31.2933,31.2933,3600.0
2014-03-17 13:25:00,41.1,41.12,41.1,41.1,4600.0,31.2857,31.3009,31.2857,31.2857,4600.0
2014-03-17 13:30:00,41.1,41.1,41.09,41.1,3600.0,31.2857,31.2857,31.278,31.2857,3600.0
2014-03-17 13:35:00,41.09,41.13,41.09,41.12,5100.0,31.278,31.3085,31.278,31.3009,5100.0
2014-03-17 13:40:00,41.13,41.13,41.11,41.13,4200.0,31.3085,31.3085,31.2933,31.3085,4200.0
2014-03-17 13:45:00,41.12,41.16,41.12,41.16,8900.0,31.3009,31.3313,31.3009,31.3313,8900.0
2014-03-17 13:50:00,41.16,41.16,41.09,41.09,8100.0,31.3313,31.3313,31.278,31.278,8100.0
2014-03-17 13:55:00,41.09,41.11,41.09,41.1,8600.0,31.278,31.2933,31.278,31.2857,8600.0
2014-03-17 14:00:00,41.11,41.12,41.09,41.12,4300.0,31.2933,31.3009,31.278,31.3009,4300.0
2014-03-17 14:05:00,41.12,41.13,41.12,41.12,11700.0,31.3009,31.3085,31.3009,31.3009,11700.0
2014-03-17 14:10:00,41.12,41.12,41.08,41.08,33100.0,31.3009,31.3009,31.2704,31.2704,33100.0
2014-03-17 14:15:00,41.08,41.09,41.07,41.08,7600.0,31.2704,31.278,31.2628,31.2704,7600.0
2014-03-17 14:20:00,41.08,41.14,41.08,41.14,11000.0,31.2704,31.3161,31.2704,31.3161,11000.0
2014-03-17 14:25:00,41.15,41.19,41.15,41.19,10700.0,31.3237,31.3542,31.3237,31.3542,10700.0
2014-03-17 14:30:00,41.18,41.18,41.16,41.17,4500.0,31.3465,31.3465,31.3313,31.3389,4500.0
2014-03-17 14:35:00,41.18,41.18,41.09,41.09,16900.0,31.3465,31.3465,31.278,31.278,16900.0
2014-03-17 14:40:00,41.09,41.11,41.08,41.09,10800.0,31.278,31.2933,31.2704,31.278,10800.0
2014-03-17 14:45:00,41.1,41.15,41.1,41.15,10300.0,31.2857,31.3237,31.2857,31.3237,10300.0
2014-03-17 14:50:00,41.15,41.16,41.13,41.15,30000.0,31.3237,31.3313,31.3085,31.3237,30000.0
2014-03-17 14:55:00,41.16,41.16,41.14,41.14,34800.0,31.3313,31.3313,31.3161,31.3161,34800.0
2014-03-17 15:00:00,41.15,41.15,41.13,41.14,26600.0,31.3237,31.3237,31.3085,31.3161,26600.0
2014-03-17 15:05:00,41.14,41.19,41.13,41.19,14900.0,31.3161,31.3542,31.3085,31.3542,14900.0
2014-03-17 15:10:00,41.18,41.18,41.17,41.18,8100.0,31.3465,31.3465,31.3389,31.3465,8100.0
2014-03-17 15:15:00,41.18,41.2,41.17,41.17,8900.0,31.3465,31.3618,31.3389,31.3389,8900.0
2014-03-17 15:20:00,41.17,41.18,41.16,41.18,7500.0,31.3389,31.3465,31.3313,31.3465,7500.0
2014-03-17 15:25:00,41.17,41.18,41.14,41.16,21900.0,31.3389,31.3465,31.3161,31.3313,21900.0
2014-03-17 15:30:00,41.17,41.18,41.16,41.16,5900.0,31.3389,31.3465,31.3313,31.3313,5900.0
2014-03-17 15:35:00,41.16,41.16,41.15,41.16,3000.0,31.3313,31.3313,31.3237,31.3313,3000.0
2014-03-17 15:40:00,41.16,41.16,41.12,41.12,21100.0,31.3313,31.3313,31.3009,31.3009,21100.0
2014-03-17 15:45:00,41.12,41.13,41.09,41.13,65700.0,31.3009,31.3085,31.278,31.3085,65700.0
2014-03-17 15:50:00,41.13,41.16,41.13,41.15,37700.0,31.3085,31.3313,31.3085,31.3237,37700.0
2014-03-17 15:55:00,41.15,41.18,41.12,41.18,158400.0,31.3237,31.3465,31.3009,31.3465,158400.0
2014-03-18 09:30:00,41.17,41.23,41.14,41.14,10800.0,31.3389,31.3846,31.3161,31.3161,10800.0
2014-03-18 09:35:00,41.11,41.16,41.09,41.16,7200.0,31.2933,31.3313,31.278,31.3313,7200.0
2014-03-18 09:40:00,41.15,41.15,41.09,41.11,17400.0,31.3237,31.3237,31.278,31.2933,17400.0
2014-03-18 09:45:00,41.1,41.12,41.07,41.12,23000.0,31.2857,31.3009,31.2628,31.3009,23000.0
2014-03-18 09:50:00,41.11,41.17,41.11,41.17,7100.0,31.2933,31.3389,31.2933,31.3389,7100.0
2014-03-18 09:55:00,41.17,41.17,41.13,41.15,8800.0,31.3389,31.3389,31.3085,31.3237,8800.0
2014-03-18 10:00:00,41.15,41.18,41.13,41.13,10400.0,31.3237,31.3465,31.3085,31.3085,10400.0
2014-03-18 10:05:00,41.13,41.13,41.06,41.06,25700.0,31.3085,31.3085,31.2552,31.2552,25700.0
2014-03-18 10:10:00,41.07,41.11,41.07,41.09,16700.0,31.2628,31.2933,31.2628,31.278,16700.0
2014-03-18 10:15:00,41.09,41.19,41.09,41.18,18200.0,31.278,31.3542,31.278,31.3465,18200.0
2014-03-18 10:20:00,41.18,41.2,41.17,41.19,35900.0,31.3465,31.3618,31.3389,31.3542,35900.0
2014-03-18 10:25:00,41.2,41.24,41.18,41.22,46600.0,31.3618,31.3922,31.3465,31.377,46600.0
2014-03-18 10:30:00,41.23,41.31,41.23,41.3,19600.0,31.3846,31.4455,31.3846,31.4379,19600.0
2014-03-18 10:35:00,41.31,41.31,41.27,41.27,3200.0,31.4455,31.4455,31.4151,31.4151,3200.0
2014-03-18 10:40:00,41.29,41.29,41.24,41.25,6200.0,31.4303,31.4303,31.3922,31.3998,6200.0
2014-03-18 10:45:00,41.26,41.27,41.22,41.22,9000.0,31.4074,31.4151,31.377,31.377,9000.0
2014-03-18 10:50:00,41.22,41.23,41.17,41.17,6400.0,31.377,31.3846,31.3389,31.3389,6400.0
2014-03-18 10:55:00,41.16,41.18,41.15,41.16,15000.0,31.3313,31.3465,31.3237,31.3313,15000.0
2014-03-18 11:00:00,41.17,41.18,41.16,41.17,5900.0,31.3389,31.3465,31.3313,31.3389,5900.0
2014-03-18 11:05:00,41.18,41.19,41.15,41.17,6800.0,31.3465,31.3542,31.3237,31.3389,6800.0
2014-03-18 11:10:00,41.16,41.18,41.16,41.18,2500.0,31.3313,31.3465,31.3313,31.3465,2500.0
2014-03-18 11:15:00,41.18,41.22,41.16,41.21,4100.0,31.3465,31.377,31.3313,31.3694,4100.0
2014-03-18 11:20:00,41.22,41.26,41.22,41.26,3400.0,31.377,31.4074,31.377,31.4074,3400.0
2014-03-18 11:25:00,41.26,41.29,41.26,41.28,6600.0,31.4074,31.4303,31.4074,31.4227,6600.0
2014-03-18 11:30:00,41.28,41.3,41.26,41.28,22400.0,31.4227,31.4379,31.4074,31.4227,22400.0
2014-03-18 11:35:00,41.28,41.3,41.28,41.3,7700.0,31.4227,31.4379,31.4227,31.4379,7700.0
2014-03-18 11:40:00,41.31,41.32,41.23,41.25,24600.0,31.4455,31.4531,31.3846,31.3998,24600.0
2014-03-18 11:45:00,41.24,41.3,41.24,41.27,14400.0,31.3922,31.4379,31.3922,31.4151,14400.0
2014-03-18 11:50:00,41.27,41.29,41.27,41.28,4400.0,31.4151,31.4303,31.4151,31.4227,4400.0
2014-03-18 11:55:00,41.29,41.34,41.28,41.32,11700.0,31.4303,31.4683,31.4227,31.4531,11700.0
2014-03-18 12:00:00,41.32,41.34,41.31,41.32,6900.0,31.4531,31.4683,31.4455,31.4531,6900.0
2014-03-18 12:05:00,41.32,41.34,41.31,41.34,7200.0,31.4531,31.4683,31.4455,31.4683,7200.0
2014-03-18 12:10:00,41.33,41.38,41.33,41.34,4700.0,31.4607,31.4988,31.4607,31.4683,4700.0
2014-03-18 12:15:00,41.34,41.35,41.31,41.33,15200.0,31.4683,31.476,31.4455,31.4607,15200.0
2014-03-18 12:20:00,41.33,41.34,41.32,41.33,5200.0,31.4607,31.4683,31.4531,31.4607,5200.0
2014-03-18 12:25:00,41.33,41.35,41.32,41.33,8000.0,31.4607,31.476,31.4531,31.4607,8000.0
2014-03-18 12:30:00,41.32,41.33,41.3,41.3,44200.0,31.4531,31.4607,31.4379,31.4379,44200.0
2014-03-18 12:35:00,41.3,41.34,41.3,41.33,4300.0,31.4379,31.4683,31.4379,31.4607,4300.0
2014-03-18 12:40:00,41.34,41.34,41.27,41.27,44300.0,31.4683,31.4683,31.4151,31.4151,44300.0
2014-03-18 12:45:00,41.27,41.27,41.25,41.26,29400.0,31.4151,31.4151,31.3998,31.4074,29400.0
2014-03-18 12:50:00,41.26,41.29,41.26,41.28,6600.0,31.4074,31.4303,31.4074,31.4227,6600.0
2014-03-18 12:55:00,41.29,41.29,41.29,41.29,700.0,31.4303,31.4303,31.4303,31.4303,700.0
2014-03-18 13:00:00,41.3,41.31,41.3,41.3,2600.0,31.4379,31.4455,31.4379,31.4379,2600.0
2014-03-18 13:05:00,41.3,41.3,41.29,41.29,2700.0,31.4379,31.4379,31.4303,31.4303,2700.0
2014-03-18 13:10:00,41.29,41.3,41.28,41.3,4700.0,31.4303,31.4379,31.4227,31.4379,4700.0
2014-03-18 13:15:00,41.29,41.29,41.28,41.28,1300.0,31.4303,31.4303,31.4227,31.4227,1300.0
2014-03-18 13:20:00,41.28,41.29,41.27,41.27,1700.0,31.4227,31.4303,31.4151,31.4151,1700.0
2014-03-18 13:25:00,41.27,41.34,41.27,41.33,10400.0,31.4151,31.4683,31.4151,31.4607,10400.0
2014-03-18 13:30:00,41.34,41.34,41.33,41.34,3900.0,31.4683,31.4683,31.4607,31.4683,3900.0
2014-03-18 13:35:00,41.34,41.38,41.34,41.36,28300.0,31.4683,31.4988,31.4683,31.4836,28300.0
2014-03-18 13:40:00,41.36,41.45,41.36,41.44,63800.0,31.4836,31.5521,31.4836,31.5445,63800.0
2014-03-18 13:45:00,41.43,41.43,41.42,41.42,3000.0,31.5369,31.5369,31.5292,31.5292,3000.0
2014-03-18 13:50:00,41.43,41.45,41.41,41.41,7800.0,31.5369,31.5521,31.5216,31.5216,7800.0
2014-03-18 13:55:00,41.42,41.42,41.38,41.41,61000.0,31.5292,31.5292,31.4988,31.5216,61000.0
2014-03-18 14:00:00,41.41,41.43,41.38,41.38,29200.0,31.5216,31.5369,31.4988,31.4988,29200.0
2014-03-18 14:05:00,41.38,41.4,41.38,41.39,10100.0,31.4988,31.514,31.4988,31.5064,10100.0
2014-03-18 14:10:00,41.39,41.41,41.37,41.37,14100.0,31.5064,31.5216,31.4912,31.4912,14100.0
2014-03-18 14:15:00,41.36,41.37,41.34,41.35,5900.0,31.4836,31.4912,31.4683,31.476,5900.0
2014-03-18 14:20:00,41.35,41.36,41.35,41.36,13000.0,31.476,31.4836,31.476,31.4836,13000.0
2014-03-18 14:25:00,41.36,41.36,41.34,41.35,5000.0,31.4836,31.4836,31.4683,31.476,5000.0
2014-03-18 14:30:00,41.35,41.35,41.33,41.34,8400.0,31.476,31.476,31.4607,31.4683,8400.0
2014-03-18 14:35:00,41.34,41.37,41.33,41.37,55800.0,31.4683,31.4912,31.4607,31.4912,55800.0
2014-03-18 14:40:00,41.37,41.37,41.35,41.35,16800.0,31.4912,31.4912,31.476,31.476,16800.0
2014-03-18 14:45:00,41.36,41.39,41.36,41.39,21500.0,31.4836,31.5064,31.4836,31.5064,21500.0
2014-03-18 14:50:00,41.39,41.4,41.38,41.39,12900.0,31.5064,31.514,31.4988,31.5064,12900.0
2014-03-18 14:55:00,41.39,41.39,41.36,41.38,21200.0,31.5064,31.5064,31.4836,31.4988,21200.0
2014-03-18 15:00:00,41.39,41.39,41.36,41.37,12400.0,31.5064,31.5064,31.4836,31.4912,12400.0
2014-03-18 15:05:00,41.36,41.38,41.36,41.38,14200.0,31.4836,31.4988,31.4836,31.4988,14200.0
2014-03-18 15:10:00,41.39,41.39,41.37,41.38,9000.0,31.5064,31.5064,31.4912,31.4988,9000.0
2014-03-18 15:15:00,41.38,41.38,41.35,41.35,13000.0,31.4988,31.4988,31.476,31.476,13000.0
2014-03-18 15:20:00,41.36,41.36,41.31,41.32,24500.0,31.4836,31.4836,31.4455,31.4531,24500.0
2014-03-18 15:25:00,41.32,41.33,41.3,41.31,12500.0,31.4531,31.4607,31.4379,31.4455,12500.0
2014-03-18 15:30:00,41.32,41.32,41.27,41.29,30900.0,31.4531,31.4531,31.4151,31.4303,30900.0
2014-03-18 15:35:00,41.28,41.32,41.28,41.31,25500.0,31.4227,31.4531,31.4227,31.4455,25500.0
2014-03-18 15:40:00,41.31,41.31,41.29,41.31,10600.0,31.4455,31.4455,31.4303,31.4455,10600.0
2014-03-18 15:45:00,41.3,41.3,41.27,41.28,22200.0,31.4379,31.4379,31.4151,31.4227,22200.0
2014-03-18 15:50:00,41.29,41.31,41.29,41.3,37900.0,31.4303,31.4455,31.4303,31.4379,37900.0
2014-03-18 15:55:00,41.29,41.37,41.28,41.37,88300.0,31.4303,31.4912,31.4227,31.4912,88300.0
2014-03-19 09:30:00,41.42,41.42,41.25,41.25,56800.0,31.5292,31.5292,31.3998,31.3998,56800.0
2014-03-19 09:35:00,41.22,41.23,41.14,41.18,5900.0,31.377,31.3846,31.3161,31.3465,5900.0
2014-03-19 09:40:00,41.18,41.18,41.16,41.16,4300.0,31.3465,31.3465,31.3313,31.3313,4300.0
2014-03-19 09:45:00,41.18,41.19,41.16,41.19,9900.0,31.3465,31.3542,31.3313,31.3542,9900.0
2014-03-19 09:50:00,41.21,41.25,41.21,41.25,5800.0,31.3694,31.3998,31.3694,31.3998,5800.0
2014-03-19 09:55:00,41.27,41.29,41.27,41.27,30200.0,31.4151,31.4303,31.4151,31.4151,30200.0
2014-03-19 10:00:00,41.26,41.26,41.25,41.26,3300.0,31.4074,31.4074,31.3998,31.4074,3300.0
2014-03-19 10:05:00,41.23,41.25,41.21,41.23,2300.0,31.3846,31.3998,31.3694,31.3846,2300.0
2014-03-19 10:10:00,41.25,41.28,41.25,41.25,27900.0,31.3998,31.4227,31.3998,31.3998,27900.0
2014-03-19 10:15:00,41.25,41.25,41.23,41.23,12700.0,31.3998,31.3998,31.3846,31.3846,12700.0
2014-03-19 10:20:00,41.24,41.24,41.21,41.23,27300.0,31.3922,31.3922,31.3694,31.3846,27300.0
2014-03-19 10:25:00,41.23,41.25,41.23,41.25,5600.0,31.3846,31.3998,31.3846,31.3998,5600.0
2014-03-19 10:30:00,41.24,41.27,41.23,41.27,9700.0,31.3922,31.4151,31.3846,31.4151,9700.0
2014-03-19 10:35:00,41.27,41.33,41.24,41.33,43200.0,31.4151,31.4607,31.3922,31.4607,43200.0
2014-03-19 10:40:00,41.34,41.36,41.32,41.34,23700.0,31.4683,31.4836,31.4531,31.4683,23700.0
2014-03-19 10:45:00,41.35,41.36,41.33,41.36,5300.0,31.476,31.4836,31.4607,31.4836,5300.0
2014-03-19 10:50:00,41.38,41.38,41.36,41.36,3600.0,31.4988,31.4988,31.4836,31.4836,3600.0
2014-03-19 10:55:00,41.35,41.36,41.33,41.35,46100.0,31.476,31.4836,31.4607,31.476,46100.0
2014-03-19 11:00:00,41.35,41.36,41.34,41.36,7400.0,31.476,31.4836,31.4683,31.4836,7400.0
2014-03-19 11:05:00,41.36,41.37,41.36,41.37,2900.0,31.4836,31.4912,31.4836,31.4912,2900.0
2014-03-19 11:10:00,41.36,41.37,41.36,41.37,9400.0,31.4836,31.4912,31.4836,31.4912,9400.0
2014-03-19 11:15:00,41.37,41.38,41.36,41.36,44700.0,31.4912,31.4988,31.4836,31.4836,44700.0
2014-03-19 11:20:00,41.36,41.37,41.36,41.37,5900.0,31.4836,31.4912,31.4836,31.4912,5900.0
2014-03-19 11:25:00,41.38,41.41,41.38,41.4,3000.0,31.4988,31.5216,31.4988,31.514,3000.0
2014-03-19 11:30:00,41.39,41.4,41.38,41.4,4700.0,31.5064,31.514,31.4988,31.514,4700.0
2014-03-19 11:35:00,41.39,41.4,41.36,41.37,7900.0,31.5064,31.514,31.4836,31.4912,7900.0
2014-03-19 11:40:00,41.37,41.41,41.35,41.41,138600.0,31.4912,31.5216,31.476,31.5216,138600.0
2014-03-19 11:45:00,41.41,41.44,41.41,41.43,12800.0,31.5216,31.5445,31.5216,31.5369,12800.0
2014-03-19 11:50:00,41.42,41.42,41.41,41.42,3400.0,31.5292,31.5292,31.5216,31.5292,3400.0
2014-03-19 11:55:00,41.42,41.42,41.41,41.41,3500.0,31.5292,31.5292,31.5216,31.5216,3500.0
2014-03-19 12:00:00,41.41,41.44,41.41,41.43,7500.0,31.5216,31.5445,31.5216,31.5369,7500.0
2014-03-19 12:05:00,41.43,41.43,41.43,41.43,5400.0,31.5369,31.5369,31.5369,31.5369,5400.0
2014-03-19 12:10:00,41.43,41.43,41.42,41.42,4200.0,31.5369,31.5369,31.5292,31.5292,4200.0
2014-03-19 12:15:00,41.42,41.42,41.4,41.41,7200.0,31.5292,31.5292,31.514,31.5216,7200.0
2014-03-19 12:20:00,41.41,41.41,41.4,41.4,4100.0,31.5216,31.5216,31.514,31.514,4100.0
2014-03-19 12:25:00,41.41,41.41,41.35,41.35,47800.0,31.5216,31.5216,31.476,31.476,47800.0
2014-03-19 12:30:00,41.34,41.35,41.34,41.34,11300.0,31.4683,31.476,31.4683,31.4683,11300.0
2014-03-19 12:35:00,41.35,41.35,41.34,41.34,1500.0,31.476,31.476,31.4683,31.4683,1500.0
2014-03-19 12:40:00,41.35,41.36,41.34,41.36,19400.0,31.476,31.4836,31.4683,31.4836,19400.0
2014-03-19 12:45:00,41.35,41.35,41.32,41.35,31200.0,31.476,31.476,31.4531,31.476,31200.0
2014-03-19 12:50:00,41.35,41.35,41.35,41.35,300.0,31.476,31.476,31.476,31.476,300.0
2014-03-19 12:55:00,41.34,41.35,41.34,41.35,2400.0,31.4683,31.476,31.4683,31.476,2400.0
2014-03-19 13:00:00,41.36,41.36,41.36,41.36,4000.0,31.4836,31.4836,31.4836,31.4836,4000.0
2014-03-19 13:05:00,41.36,41.36,41.35,41.36,6800.0,31.4836,31.4836,31.476,31.4836,6800.0
2014-03-19 13:10:00,41.35,41.37,41.35,41.36,2600.0,31.476,31.4912,31.476,31.4836,2600.0
2014-03-19 13:15:00,41.37,41.37,41.36,41.36,1400.0,31.4912,31.4912,31.4836,31.4836,1400.0
2014-03-19 13:20:00,41.35,41.37,41.34,41.36,15400.0,31.476,31.4912,31.4683,31.4836,15400.0
2014-03-19 13:25:00,41.37,41.37,41.33,41.33,2700.0,31.4912,31.4912,31.4607,31.4607,2700.0
2014-03-19 13:30:00,41.34,41.34,41.32,41.33,8000.0,31.4683,31.4683,31.4531,31.4607,8000.0
2014-03-19 13:35:00,41.33,41.34,41.32,41.34,6900.0,31.4607,31.4683,31.4531,31.4683,6900.0
2014-03-19 13:40:00,41.34,41.34,41.32,41.32,4100.0,31.4683,31.4683,31.4531,31.4531,4100.0
2014-03-19 13:45:00,41.31,41.31,41.31,41.31,100.0,31.4455,31.4455,31.4455,31.4455,100.0
2014-03-19 13:50:00,41.31,41.32,41.31,41.32,7600.0,31.4455,31.4531,31.4455,31.4531,7600.0
2014-03-19 13:55:00,41.32,41.33,41.31,41.33,9900.0,31.4531,31.4607,31.4455,31.4607,9900.0
2014-03-19 14:00:00,41.32,41.37,41.22,41.29,23100.0,31.4531,31.4912,31.377,31.4303,23100.0
2014-03-19 14:05:00,41.3,41.33,41.24,41.32,4500.0,31.4379,31.4607,31.3922,31.4531,4500.0
2014-03-19 14:10:00,41.33,41.54,41.33,41.54,185400.0,31.4607,31.6206,31.4607,31.6206,185400.0
2014-03-19 14:15:00,41.54,41.84,41.54,41.83,424100.0,31.6206,31.8489,31.6206,31.8413,424100.0
2014-03-19 14:20:00,41.84,42.0,41.81,42.0,436100.0,31.8489,31.9707,31.8261,31.9707,436100.0
2014-03-19 14:25:00,42.0,42.03,41.82,41.82,401000.0,31.9707,31.9936,31.8337,31.8337,401000.0
2014-03-19 14:30:00,41.81,41.82,41.66,41.66,208000.0,31.8261,31.8337,31.7119,31.7119,208000.0
2014-03-19 14:35:00,41.66,41.67,41.58,41.63,148000.0,31.7119,31.7195,31.651,31.6891,148000.0
2014-03-19 14:40:00,41.63,41.65,41.53,41.63,138400.0,31.6891,31.7043,31.613,31.6891,138400.0
2014-03-19 14:45:00,41.63,41.79,41.63,41.7,224100.0,31.6891,31.8109,31.6891,31.7424,224100.0
2014-03-19 14:50:00,41.69,41.76,41.67,41.71,93700.0,31.7348,31.788,31.7195,31.75,93700.0
2014-03-19 14:55:00,41.7,41.75,41.7,41.73,22100.0,31.7424,31.7804,31.7424,31.7652,22100.0
2014-03-19 15:00:00,41.73,41.73,41.7,41.7,29800.0,31.7652,31.7652,31.7424,31.7424,29800.0
2014-03-19 15:05:00,41.68,41.68,41.43,41.43,150200.0,31.7272,31.7272,31.5369,31.5369,150200.0
2014-03-19 15:10:00,41.42,41.44,41.32,41.43,383200.0,31.5292,31.5445,31.4531,31.5369,383200.0
2014-03-19 15:15:00,41.42,41.45,41.38,41.45,88500.0,31.5292,31.5521,31.4988,31.5521,88500.0
2014-03-19 15:20:00,41.45,41.52,41.45,41.47,126100.0,31.5521,31.6054,31.5521,31.5673,126100.0
2014-03-19 15:25:00,41.47,41.53,41.47,41.5,151100.0,31.5673,31.613,31.5673,31.5901,151100.0
2014-03-19 15:30:00,41.5,41.58,41.48,41.58,117000.0,31.5901,31.651,31.5749,31.651,117000.0
2014-03-19 15:35:00,41.58,41.65,41.58,41.61,99500.0,31.651,31.7043,31.651,31.6739,99500.0
2014-03-19 15:40:00,41.61,41.67,41.6,41.67,118700.0,31.6739,31.7195,31.6663,31.7195,118700.0
2014-03-19 15:45:00,41.66,41.68,41.62,41.65,158000.0,31.7119,31.7272,31.6815,31.7043,158000.0
2014-03-19 15:50:00,41.64,41.65,41.6,41.62,133500.0,31.6967,31.7043,31.6663,31.6815,133500.0
2014-03-19 15:55:00,41.62,41.64,41.58,41.63,186500.0,31.6815,31.6967,31.651,31.6891,186500.0
2014-03-20 09:30:00,41.56,41.65,41.53,41.58,88300.0,31.6358,31.7043,31.613,31.651,88300.0
2014-03-20 09:35:00,41.61,41.89,41.61,41.82,207700.0,31.6739,31.887,31.6739,31.8337,207700.0
2014-03-20 09:40:00,41.83,41.84,41.74,41.78,59900.0,31.8413,31.8489,31.7728,31.8033,59900.0
2014-03-20 09:45:00,41.78,41.87,41.77,41.87,149100.0,31.8033,31.8718,31.7957,31.8718,149100.0
2014-03-20 09:50:00,41.87,41.94,41.85,41.91,146000.0,31.8718,31.9251,31.8566,31.9022,146000.0
2014-03-20 09:55:00,41.91,41.98,41.91,41.94,59700.0,31.9022,31.9555,31.9022,31.9251,59700.0
2014-03-20 10:00:00,41.96,42.03,41.87,42.01,184600.0,31.9403,31.9936,31.8718,31.9784,184600.0
2014-03-20 10:05:00,42.02,42.15,42.02,42.14,178100.0,31.986,32.0849,31.986,32.0773,178100.0
2014-03-20 10:10:00,42.15,42.16,42.1,42.15,111200.0,32.0849,32.0925,32.0469,32.0849,111200.0
2014-03-20 10:15:00,42.15,42.25,42.15,42.23,187500.0,32.0849,32.161,32.0849,32.1458,187500.0
2014-03-20 10:20:00,42.25,42.29,42.24,42.29,80600.0,32.161,32.1915,32.1534,32.1915,80600.0
2014-03-20 10:25:00,42.29,42.35,42.27,42.34,108700.0,32.1915,32.2372,32.1763,32.2296,108700.0
2014-03-20 10:30:00,42.34,42.4,42.34,42.38,161500.0,32.2296,32.2752,32.2296,32.26,161500.0
2014-03-20 10:35:00,42.39,42.39,42.28,42.29,90800.0,32.2676,32.2676,32.1839,32.1915,90800.0
2014-03-20 10:40:00,42.29,42.33,42.28,42.33,62200.0,32.1915,32.2219,32.1839,32.2219,62200.0
2014-03-20 10:45:00,42.32,42.32,42.26,42.28,70300.0,32.2143,32.2143,32.1687,32.1839,70300.0
2014-03-20 10:50:00,42.27,42.29,42.19,42.23,66000.0,32.1763,32.1915,32.1154,32.1458,66000.0
2014-03-20 10:55:00,42.23,42.23,42.16,42.17,41600.0,32.1458,32.1458,32.0925,32.1001,41600.0
2014-03-20 11:00:00,42.17,42.19,42.08,42.12,77700.0,32.1001,32.1154,32.0316,32.0621,77700.0
2014-03-20 11:05:00,42.12,42.13,42.07,42.11,76400.0,32.0621,32.0697,32.024,32.0545,76400.0
2014-03-20 11:10:00,42.11,42.12,42.04,42.04,30200.0,32.0545,32.0621,32.0012,32.0012,30200.0
2014-03-20 11:15:00,42.04,42.09,42.04,42.07,98600.0,32.0012,32.0392,32.0012,32.024,98600.0
2014-03-20 11:20:00,42.07,42.08,42.0,42.03,43200.0,32.024,32.0316,31.9707,31.9936,43200.0
2014-03-20 11:25:00,42.03,42.13,42.02,42.12,118100.0,31.9936,32.0697,31.986,32.0621,118100.0
2014-03-20 11:30:00,42.12,42.16,42.11,42.15,42000.0,32.0621,32.0925,32.0545,32.0849,42000.0
2014-03-20 11:35:00,42.14,42.15,42.06,42.07,63700.0,32.0773,32.0849,32.0164,32.024,63700.0
2014-03-20 11:40:00,42.08,42.1,42.06,42.09,82000.0,32.0316,32.0469,32.0164,32.0392,82000.0
2014-03-20 11:45:00,42.09,42.09,42.03,42.06,171600.0,32.0392,32.0392,31.9936,32.0164,171600.0
2014-03-20 11:50:00,42.07,42.07,42.04,42.06,33600.0,32.024,32.024,32.0012,32.0164,33600.0
2014-03-20 11:55:00,42.06,42.06,42.03,42.05,48100.0,32.0164,32.0164,31.9936,32.0088,48100.0
2014-03-20 12:00:00,42.05,42.06,42.03,42.04,37100.0,32.0088,32.0164,31.9936,32.0012,37100.0
2014-03-20 12:05:00,42.04,42.05,42.03,42.05,9200.0,32.0012,32.0088,31.9936,32.0088,9200.0
2014-03-20 12:10:00,42.04,42.11,42.04,42.11,48700.0,32.0012,32.0545,32.0012,32.0545,48700.0
2014-03-20 12:15:00,42.11,42.21,42.11,42.18,123600.0,32.0545,32.1306,32.0545,32.1078,123600.0
2014-03-20 12:20:00,42.19,42.23,42.17,42.23,82100.0,32.1154,32.1458,32.1001,32.1458,82100.0
2014-03-20 12:25:00,42.22,42.28,42.22,42.28,88600.0,32.1382,32.1839,32.1382,32.1839,88600.0
2014-03-20 12:30:00,42.28,42.29,42.26,42.29,88000.0,32.1839,32.1915,32.1687,32.1915,88000.0
2014-03-20 12:35:00,42.29,42.29,42.24,42.26,106600.0,32.1915,32.1915,32.1534,32.1687,106600.0
2014-03-20 12:40:00,42.26,42.28,42.26,42.27,46800.0,32.1687,32.1839,32.1687,32.1763,46800.0
2014-03-20 12:45:00,42.28,42.33,42.27,42.32,49700.0,32.1839,32.2219,32.1763,32.2143,49700.0
2014-03-20 12:50:00,42.33,42.33,42.29,42.3,45900.0,32.2219,32.2219,32.1915,32.1991,45900.0
2014-03-20 12:55:00,42.3,42.32,42.3,42.31,48900.0,32.1991,32.2143,32.1991,32.2067,48900.0
2014-03-20 13:00:00,42.32,42.36,42.32,42.35,75100.0,32.2143,32.2448,32.2143,32.2372,75100.0
2014-03-20 13:05:00,42.35,42.36,42.33,42.34,44000.0,32.2372,32.2448,32.2219,32.2296,44000.0
2014-03-20 13:10:00,42.33,42.35,42.28,42.35,71500.0,32.2219,32.2372,32.1839,32.2372,71500.0
2014-03-20 13:15:00,42.35,42.35,42.31,42.31,46800.0,32.2372,32.2372,32.2067,32.2067,46800.0
2014-03-20 13:20:00,42.31,42.32,42.26,42.31,53100.0,32.2067,32.2143,32.1687,32.2067,53100.0
2014-03-20 13:25:00,42.3,42.32,42.3,42.31,14500.0,32.1991,32.2143,32.1991,32.2067,14500.0
2014-03-20 13:30:00,42.3,42.36,42.3,42.35,17900.0,32.1991,32.2448,32.1991,32.2372,17900.0
2014-03-20 13:35:00,42.35,42.37,42.34,42.37,89000.0,32.2372,32.2524,32.2296,32.2524,89000.0
2014-03-20 13:40:00,42.36,42.38,42.35,42.38,27200.0,32.2448,32.26,32.2372,32.26,27200.0
2014-03-20 13:45:00,42.38,42.43,42.36,42.43,80400.0,32.26,32.2981,32.2448,32.2981,80400.0
2014-03-20 13:50:00,42.43,42.46,42.41,42.45,39600.0,32.2981,32.3209,32.2828,32.3133,39600.0
2014-03-20 13:55:00,42.45,42.48,42.44,42.47,32200.0,32.3133,32.3361,32.3057,32.3285,32200.0
2014-03-20 14:00:00,42.47,42.48,42.43,42.46,65100.0,32.3285,32.3361,32.2981,32.3209,65100.0
2014-03-20 14:05:00,42.46,42.47,42.45,42.47,23600.0,32.3209,32.3285,32.3133,32.3285,23600.0
2014-03-20 14:10:00,42.47,42.52,42.47,42.5,35000.0,32.3285,32.3666,32.3285,32.3513,35000.0
2014-03-20 14:15:00,42.5,42.52,42.49,42.51,57200.0,32.3513,32.3666,32.3437,32.359,57200.0
2014-03-20 14:20:00,42.51,42.53,42.5,42.53,19500.0,32.359,32.3742,32.3513,32.3742,19500.0
2014-03-20 14:25:00,42.52,42.52,42.51,42.51,15200.0,32.3666,32.3666,32.359,32.359,15200.0
2014-03-20 14:30:00,42.51,42.52,42.49,42.51,20100.0,32.359,32.3666,32.3437,32.359,20100.0
2014-03-20 14:35:00,42.5,42.51,42.47,42.48,32500.0,32.3513,32.359,32.3285,32.3361,32500.0
2014-03-20 14:40:00,42.47,42.48,42.46,42.46,43000.0,32.3285,32.3361,32.3209,32.3209,43000.0
2014-03-20 14:45:00,42.46,42.46,42.4,42.42,83500.0,32.3209,32.3209,32.2752,32.2904,83500.0
2014-03-20 14:50:00,42.42,42.44,42.41,42.44,33200.0,32.2904,32.3057,32.2828,32.3057,33200.0
2014-03-20 14:55:00,42.44,42.47,42.43,42.46,18900.0,32.3057,32.3285,32.2981,32.3209,18900.0
2014-03-20 15:00:00,42.46,42.46,42.41,42.41,33700.0,32.3209,32.3209,32.2828,32.2828,33700.0
2014-03-20 15:05:00,42.42,42.43,42.35,42.37,60400.0,32.2904,32.2981,32.2372,32.2524,60400.0
2014-03-20 15:10:00,42.36,42.39,42.36,42.39,21800.0,32.2448,32.2676,32.2448,32.2676,21800.0
2014-03-20 15:15:00,42.38,42.42,42.37,42.41,37700.0,32.26,32.2904,32.2524,32.2828,37700.0
2014-03-20 15:20:00,42.41,42.44,42.4,42.42,42900.0,32.2828,32.3057,32.2752,32.2904,42900.0
2014-03-20 15:25:00,42.42,42.42,42.32,42.32,67300.0,32.2904,32.2904,32.2143,32.2143,67300.0
2014-03-20 15:30:00,42.33,42.39,42.33,42.38,51800.0,32.2219,32.2676,32.2219,32.26,51800.0
2014-03-20 15:35:00,42.39,42.41,42.39,42.41,79100.0,32.2676,32.2828,32.2676,32.2828,79100.0
2014-03-20 15:40:00,42.41,42.41,42.39,42.4,73200.0,32.2828,32.2828,32.2676,32.2752,73200.0
2014-03-20 15:45:00,42.41,42.46,42.41,42.44,185600.0,32.2828,32.3209,32.2828,32.3057,185600.0
2014-03-20 15:50:00,42.45,42.46,42.39,42.4,134000.0,32.3133,32.3209,32.2676,32.2752,134000.0
2014-03-20 15:55:00,42.39,42.45,42.39,42.44,301400.0,32.2676,32.3133,32.2676,32.3057,301400.0
2014-03-21 09:30:00,42.4,42.51,42.35,42.46,163000.0,32.3663,32.4503,32.3281,32.4121,163000.0
2014-03-21 09:35:00,42.46,42.5,42.36,42.37,152300.0,32.4121,32.4426,32.3358,32.3434,152300.0
2014-03-21 09:40:00,42.36,42.37,42.24,42.26,40800.0,32.3358,32.3434,32.2442,32.2594,40800.0
2014-03-21 09:45:00,42.25,42.31,42.23,42.28,34500.0,32.2518,32.2976,32.2365,32.2747,34500.0
2014-03-21 09:50:00,42.31,42.34,42.3,42.33,20000.0,32.2976,32.3205,32.29,32.3129,20000.0
2014-03-21 09:55:00,42.34,42.5,42.34,42.47,82600.0,32.3205,32.4426,32.3205,32.4197,82600.0
2014-03-21 10:00:00,42.45,42.47,42.38,42.46,14000.0,32.4045,32.4197,32.351,32.4121,14000.0
2014-03-21 10:05:00,42.45,42.57,42.45,42.5,73800.0,32.4045,32.4961,32.4045,32.4426,73800.0
2014-03-21 10:10:00,42.5,42.64,42.5,42.62,30500.0,32.4426,32.5495,32.4426,32.5342,30500.0
2014-03-21 10:15:00,42.61,42.62,42.5,42.5,36000.0,32.5266,32.5342,32.4426,32.4426,36000.0
2014-03-21 10:20:00,42.49,42.57,42.47,42.51,45500.0,32.435,32.4961,32.4197,32.4503,45500.0
2014-03-21 10:25:00,42.52,42.54,42.47,42.51,61200.0,32.4579,32.4732,32.4197,32.4503,61200.0
2014-03-21 10:30:00,42.51,42.57,42.48,42.55,29200.0,32.4503,32.4961,32.4274,32.4808,29200.0
2014-03-21 10:35:00,42.56,42.59,42.51,42.59,97400.0,32.4884,32.5113,32.4503,32.5113,97400.0
2014-03-21 10:40:00,42.59,42.62,42.57,42.61,46900.0,32.5113,32.5342,32.4961,32.5266,46900.0
2014-03-21 10:45:00,42.61,42.64,42.59,42.6,71500.0,32.5266,32.5495,32.5113,32.519,71500.0
2014-03-21 10:50:00,42.6,42.63,42.59,42.61,50700.0,32.519,32.5419,32.5113,32.5266,50700.0
2014-03-21 10:55:00,42.6,42.65,42.59,42.64,26000.0,32.519,32.5571,32.5113,32.5495,26000.0
2014-03-21 11:00:00,42.65,42.68,42.65,42.67,37400.0,32.5571,32.58,32.5571,32.5724,37400.0
2014-03-21 11:05:00,42.67,42.68,42.63,42.66,17900.0,32.5724,32.58,32.5419,32.5648,17900.0
2014-03-21 11:10:00,42.66,42.68,42.63,42.67,21100.0,32.5648,32.58,32.5419,32.5724,21100.0
2014-03-21 11:15:00,42.68,42.72,42.68,42.72,68400.0,32.58,32.6106,32.58,32.6106,68400.0
2014-03-21 11:20:00,42.72,42.76,42.72,42.75,32000.0,32.6106,32.6411,32.6106,32.6335,32000.0
2014-03-21 11:25:00,42.76,42.78,42.74,42.77,34200.0,32.6411,32.6564,32.6258,32.6487,34200.0
2014-03-21 11:30:00,42.77,42.79,42.77,42.78,40900.0,32.6487,32.664,32.6487,32.6564,40900.0
2014-03-21 11:35:00,42.77,42.77,42.68,42.7,104100.0,32.6487,32.6487,32.58,32.5953,104100.0
2014-03-21 11:40:00,42.7,42.76,42.7,42.73,65100.0,32.5953,32.6411,32.5953,32.6182,65100.0
2014-03-21 11:45:00,42.73,42.75,42.7,42.7,21800.0,32.6182,32.6335,32.5953,32.5953,21800.0
2014-03-21 11:50:00,42.7,42.71,42.68,42.71,26600.0,32.5953,32.6029,32.58,32.6029,26600.0
2014-03-21 11:55:00,42.7,42.71,42.69,42.7,26600.0,32.5953,32.6029,32.5877,32.5953,26600.0
2014-03-21 12:00:00,42.7,42.7,42.65,42.65,64600.0,32.5953,32.5953,32.5571,32.5571,64600.0
2014-03-21 12:05:00,42.66,42.7,42.66,42.69,38100.0,32.5648,32.5953,32.5648,32.5877,38100.0
2014-03-21 12:10:00,42.7,42.7,42.66,42.66,21300.0,32.5953,32.5953,32.5648,32.5648,21300.0
2014-03-21 12:15:00,42.66,42.66,42.61,42.61,12900.0,32.5648,32.5648,32.5266,32.5266,12900.0
2014-03-21 12:20:00,42.61,42.61,42.48,42.49,27700.0,32.5266,32.5266,32.4274,32.435,27700.0
2014-03-21 12:25:00,42.49,42.51,42.44,42.44,56300.0,32.435,32.4503,32.3968,32.3968,56300.0
2014-03-21 12:30:00,42.43,42.49,42.43,42.48,25000.0,32.3892,32.435,32.3892,32.4274,25000.0
2014-03-21 12:35:00,42.48,42.48,42.45,42.46,33900.0,32.4274,32.4274,32.4045,32.4121,33900.0
2014-03-21 12:40:00,42.45,42.46,42.43,42.46,29100.0,32.4045,32.4121,32.3892,32.4121,29100.0
2014-03-21 12:45:00,42.47,42.48,42.45,42.46,6800.0,32.4197,32.4274,32.4045,32.4121,6800.0
2014-03-21 12:50:00,42.46,42.5,42.43,42.49,63000.0,32.4121,32.4426,32.3892,32.435,63000.0
2014-03-21 12:55:00,42.48,42.49,42.44,42.44,16000.0,32.4274,32.435,32.3968,32.3968,16000.0
2014-03-21 13:00:00,42.43,42.47,42.43,42.45,26300.0,32.3892,32.4197,32.3892,32.4045,26300.0
2014-03-21 13:05:00,42.45,42.48,42.44,42.44,18200.0,32.4045,32.4274,32.3968,32.3968,18200.0
2014-03-21 13:10:00,42.43,42.43,42.34,42.39,22600.0,32.3892,32.3892,32.3205,32.3587,22600.0
2014-03-21 13:15:00,42.38,42.38,42.31,42.31,16500.0,32.351,32.351,32.2976,32.2976,16500.0
2014-03-21 13:20:00,42.32,42.32,42.18,42.19,163500.0,32.3052,32.3052,32.1984,32.206,163500.0
2014-03-21 13:25:00,42.19,42.19,42.14,42.18,18100.0,32.206,32.206,32.1678,32.1984,18100.0
2014-03-21 13:30:00,42.18,42.26,42.18,42.26,16500.0,32.1984,32.2594,32.1984,32.2594,16500.0
2014-03-21 13:35:00,42.26,42.29,42.24,42.28,19400.0,32.2594,32.2823,32.2442,32.2747,19400.0
2014-03-21 13:40:00,42.28,42.29,42.16,42.16,114900.0,32.2747,32.2823,32.1831,32.1831,114900.0
2014-03-21 13:45:00,42.15,42.15,42.1,42.12,56000.0,32.1755,32.1755,32.1373,32.1526,56000.0
2014-03-21 13:50:00,42.13,42.21,42.12,42.2,22800.0,32.1602,32.2213,32.1526,32.2136,22800.0
2014-03-21 13:55:00,42.21,42.21,42.11,42.13,88400.0,32.2213,32.2213,32.1449,32.1602,88400.0
2014-03-21 14:00:00,42.13,42.16,42.11,42.15,31600.0,32.1602,32.1831,32.1449,32.1755,31600.0
2014-03-21 14:05:00,42.15,42.18,42.14,42.18,21000.0,32.1755,32.1984,32.1678,32.1984,21000.0
2014-03-21 14:10:00,42.18,42.18,42.07,42.07,74500.0,32.1984,32.1984,32.1144,32.1144,74500.0
2014-03-21 14:15:00,42.06,42.12,42.05,42.06,37900.0,32.1068,32.1526,32.0991,32.1068,37900.0
2014-03-21 14:20:00,42.06,42.08,42.04,42.06,25000.0,32.1068,32.122,32.0915,32.1068,25000.0
2014-03-21 14:25:00,42.06,42.06,42.01,42.02,37300.0,32.1068,32.1068,32.0686,32.0762,37300.0
2014-03-21 14:30:00,42.01,42.01,41.94,41.95,85200.0,32.0686,32.0686,32.0152,32.0228,85200.0
2014-03-21 14:35:00,41.94,42.08,41.94,42.07,32900.0,32.0152,32.122,32.0152,32.1144,32900.0
2014-03-21 14:40:00,42.08,42.1,42.08,42.1,13400.0,32.122,32.1373,32.122,32.1373,13400.0
2014-03-21 14:45:00,42.11,42.18,42.11,42.17,131700.0,32.1449,32.1984,32.1449,32.1907,131700.0
2014-03-21 14:50:00,42.17,42.18,42.15,42.16,37600.0,32.1907,32.1984,32.1755,32.1831,37600.0
2014-03-21 14:55:00,42.16,42.16,42.12,42.14,29200.0,32.1831,32.1831,32.1526,32.1678,29200.0
2014-03-21 15:00:00,42.15,42.15,42.08,42.1,77700.0,32.1755,32.1755,32.122,32.1373,77700.0
2014-03-21 15:05:00,42.1,42.16,42.09,42.11,50900.0,32.1373,32.1831,32.1297,32.1449,50900.0
2014-03-21 15:10:00,42.12,42.17,42.11,42.11,50200.0,32.1526,32.1907,32.1449,32.1449,50200.0
2014-03-21 15:15:00,42.12,42.13,42.08,42.11,48800.0,32.1526,32.1602,32.122,32.1449,48800.0
2014-03-21 15:20:00,42.11,42.12,42.06,42.12,44600.0,32.1449,32.1526,32.1068,32.1526,44600.0
2014-03-21 15:25:00,42.12,42.15,42.11,42.14,47300.0,32.1526,32.1755,32.1449,32.1678,47300.0
2014-03-21 15:30:00,42.13,42.13,42.05,42.05,78000.0,32.1602,32.1602,32.0991,32.0991,78000.0
2014-03-21 15:35:00,42.05,42.05,41.99,41.99,105300.0,32.0991,32.0991,32.0533,32.0533,105300.0
2014-03-21 15:40:00,41.99,42.0,41.93,41.99,201900.0,32.0533,32.061,32.0075,32.0533,201900.0
2014-03-21 15:45:00,41.99,42.02,41.98,42.01,158000.0,32.0533,32.0762,32.0457,32.0686,158000.0
2014-03-21 15:50:00,42.02,42.04,42.02,42.02,110300.0,32.0762,32.0915,32.0762,32.0762,110300.0
2014-03-21 15:55:00,42.02,42.03,41.97,42.0,306800.0,32.0762,32.0839,32.0381,32.061,306800.0
2014-03-24 09:30:00,42.2,42.2,42.01,42.15,20700.0,32.2136,32.2136,32.0686,32.1755,20700.0
2014-03-24 09:35:00,42.15,42.43,42.13,42.43,107200.0,32.1755,32.3892,32.1602,32.3892,107200.0
2014-03-24 09:40:00,42.41,42.41,42.26,42.28,30900.0,32.3739,32.3739,32.2594,32.2747,30900.0
2014-03-24 09:45:00,42.28,42.32,42.11,42.14,64200.0,32.2747,32.3052,32.1449,32.1678,64200.0
2014-03-24 09:50:00,42.13,42.36,42.13,42.31,88200.0,32.1602,32.3358,32.1602,32.2976,88200.0
2014-03-24 09:55:00,42.31,42.31,42.13,42.14,222000.0,32.2976,32.2976,32.1602,32.1678,222000.0
2014-03-24 10:00:00,42.12,42.12,41.95,41.96,67600.0,32.1526,32.1526,32.0228,32.0304,67600.0
2014-03-24 10:05:00,41.95,41.98,41.87,41.98,96800.0,32.0228,32.0457,31.9617,32.0457,96800.0
2014-03-24 10:10:00,41.97,41.97,41.78,41.79,56600.0,32.0381,32.0381,31.893,31.9006,56600.0
2014-03-24 10:15:00,41.8,41.85,41.78,41.82,30700.0,31.9083,31.9465,31.893,31.9235,30700.0
2014-03-24 10:20:00,41.82,42.04,41.8,42.01,165700.0,31.9235,32.0915,31.9083,32.0686,165700.0
2014-03-24 10:25:00,42.01,42.01,41.87,41.89,55300.0,32.0686,32.0686,31.9617,31.977,55300.0
2014-03-24 10:30:00,41.87,41.87,41.76,41.8,46000.0,31.9617,31.9617,31.8777,31.9083,46000.0
2014-03-24 10:35:00,41.78,41.85,41.78,41.85,13900.0,31.893,31.9465,31.893,31.9465,13900.0
2014-03-24 10:40:00,41.86,41.98,41.86,41.94,74800.0,31.9541,32.0457,31.9541,32.0152,74800.0
2014-03-24 10:45:00,41.94,42.02,41.94,41.96,21000.0,32.0152,32.0762,32.0152,32.0304,21000.0
2014-03-24 10:50:00,41.93,42.04,41.91,42.0,50200.0,32.0075,32.0915,31.9923,32.061,50200.0
2014-03-24 10:55:00,41.99,42.04,41.95,41.97,16100.0,32.0533,32.0915,32.0228,32.0381,16100.0
2014-03-24 11:00:00,41.95,41.95,41.86,41.93,20300.0,32.0228,32.0228,31.9541,32.0075,20300.0
2014-03-24 11:05:00,41.9,41.9,41.84,41.85,30400.0,31.9846,31.9846,31.9388,31.9465,30400.0
2014-03-24 11:10:00,41.85,41.85,41.75,41.8,66900.0,31.9465,31.9465,31.8701,31.9083,66900.0
2014-03-24 11:15:00,41.8,41.84,41.77,41.81,18100.0,31.9083,31.9388,31.8854,31.9159,18100.0
2014-03-24 11:20:00,41.79,41.8,41.76,41.76,15200.0,31.9006,31.9083,31.8777,31.8777,15200.0
2014-03-24 11:25:00,41.77,41.8,41.77,41.79,23200.0,31.8854,31.9083,31.8854,31.9006,23200.0
2014-03-24 11:30:00,41.78,41.8,41.73,41.8,68500.0,31.893,31.9083,31.8548,31.9083,68500.0
2014-03-24 11:35:00,41.8,41.82,41.77,41.82,53600.0,31.9083,31.9235,31.8854,31.9235,53600.0
2014-03-24 11:40:00,41.82,41.89,41.8,41.87,98400.0,31.9235,31.977,31.9083,31.9617,98400.0
2014-03-24 11:45:00,41.87,41.88,41.83,41.83,31600.0,31.9617,31.9694,31.9312,31.9312,31600.0
2014-03-24 11:50:00,41.82,41.86,41.8,41.85,23800.0,31.9235,31.9541,31.9083,31.9465,23800.0
2014-03-24 11:55:00,41.86,41.86,41.77,41.77,36500.0,31.9541,31.9541,31.8854,31.8854,36500.0
2014-03-24 12:00:00,41.78,41.8,41.76,41.78,16400.0,31.893,31.9083,31.8777,31.893,16400.0
2014-03-24 12:05:00,41.79,41.79,41.73,41.76,19100.0,31.9006,31.9006,31.8548,31.8777,19100.0
2014-03-24 12:10:00,41.76,41.76,41.7,41.7,33900.0,31.8777,31.8777,31.8319,31.8319,33900.0
2014-03-24 12:15:00,41.71,41.74,41.71,41.74,20200.0,31.8396,31.8625,31.8396,31.8625,20200.0
2014-03-24 12:20:00,41.73,41.81,41.73,41.8,44800.0,31.8548,31.9159,31.8548,31.9083,44800.0
2014-03-24 12:25:00,41.81,41.82,41.74,41.77,41800.0,31.9159,31.9235,31.8625,31.8854,41800.0
2014-03-24 12:30:00,41.77,41.77,41.72,41.72,24400.0,31.8854,31.8854,31.8472,31.8472,24400.0
2014-03-24 12:35:00,41.73,41.74,41.7,41.71,62100.0,31.8548,31.8625,31.8319,31.8396,62100.0
2014-03-24 12:40:00,41.72,41.72,41.67,41.7,64500.0,31.8472,31.8472,31.809,31.8319,64500.0
2014-03-24 12:45:00,41.69,41.71,41.67,41.71,22900.0,31.8243,31.8396,31.809,31.8396,22900.0
2014-03-24 12:50:00,41.71,41.73,41.69,41.7,17900.0,31.8396,31.8548,31.8243,31.8319,17900.0
2014-03-24 12:55:00,41.7,41.77,41.7,41.74,67500.0,31.8319,31.8854,31.8319,31.8625,67500.0
2014-03-24 13:00:00,41.74,41.74,41.72,41.74,6900.0,31.8625,31.8625,31.8472,31.8625,6900.0
2014-03-24 13:05:00,41.74,41.75,41.7,41.7,6000.0,31.8625,31.8701,31.8319,31.8319,6000.0
2014-03-24 13:10:00,41.7,41.72,41.69,41.71,7900.0,31.8319,31.8472,31.8243,31.8396,7900.0
2014-03-24 13:15:00,41.71,41.71,41.68,41.71,21300.0,31.8396,31.8396,31.8167,31.8396,21300.0
2014-03-24 13:20:00,41.71,41.76,41.71,41.72,6400.0,31.8396,31.8777,31.8396,31.8472,6400.0
2014-03-24 13:25:00,41.72,41.73,41.7,41.73,3000.0,31.8472,31.8548,31.8319,31.8548,3000.0
2014-03-24 13:30:00,41.74,41.82,41.74,41.82,33800.0,31.8625,31.9235,31.8625,31.9235,33800.0
2014-03-24 13:35:00,41.83,41.87,41.81,41.84,114900.0,31.9312,31.9617,31.9159,31.9388,114900.0
2014-03-24 13:40:00,41.83,41.94,41.83,41.92,35900.0,31.9312,32.0152,31.9312,31.9999,35900.0
2014-03-24 13:45:00,41.91,41.91,41.88,41.89,24200.0,31.9923,31.9923,31.9694,31.977,24200.0
2014-03-24 13:50:00,41.88,41.91,41.88,41.9,9300.0,31.9694,31.9923,31.9694,31.9846,9300.0
2014-03-24 13:55:00,41.9,41.91,41.84,41.88,25400.0,31.9846,31.9923,31.9388,31.9694,25400.0
2014-03-24 14:00:00,41.88,41.93,41.88,41.9,15000.0,31.9694,32.0075,31.9694,31.9846,15000.0
2014-03-24 14:05:00,41.9,41.91,41.84,41.84,17600.0,31.9846,31.9923,31.9388,31.9388,17600.0
2014-03-24 14:10:00,41.83,41.85,41.8,41.83,26400.0,31.9312,31.9465,31.9083,31.9312,26400.0
2014-03-24 14:15:00,41.82,41.83,41.74,41.74,23400.0,31.9235,31.9312,31.8625,31.8625,23400.0
2014-03-24 14:20:00,41.74,41.77,41.73,41.74,25100.0,31.8625,31.8854,31.8548,31.8625,25100.0
2014-03-24 14:25:00,41.74,41.79,41.73,41.78,10600.0,31.8625,31.9006,31.8548,31.893,10600.0
2014-03-24 14:30:00,41.78,41.79,41.74,41.74,11700.0,31.893,31.9006,31.8625,31.8625,11700.0
2014-03-24 14:35:00,41.75,41.78,41.74,41.78,29800.0,31.8701,31.893,31.8625,31.893,29800.0
2014-03-24 14:40:00,41.77,41.83,41.77,41.82,30500.0,31.8854,31.9312,31.8854,31.9235,30500.0
2014-03-24 14:45:00,41.82,41.86,41.8,41.81,56600.0,31.9235,31.9541,31.9083,31.9159,56600.0
2014-03-24 14:50:00,41.8,41.81,41.76,41.77,11500.0,31.9083,31.9159,31.8777,31.8854,11500.0
2014-03-24 14:55:00,41.77,41.77,41.75,41.77,6200.0,31.8854,31.8854,31.8701,31.8854,6200.0
2014-03-24 15:00:00,41.78,41.81,41.78,41.8,18600.0,31.893,31.9159,31.893,31.9083,18600.0
2014-03-24 15:05:00,41.8,41.85,41.76,41.84,48900.0,31.9083,31.9465,31.8777,31.9388,48900.0
2014-03-24 15:10:00,41.83,41.83,41.75,41.76,54500.0,31.9312,31.9312,31.8701,31.8777,54500.0
2014-03-24 15:15:00,41.76,41.79,41.76,41.79,16600.0,31.8777,31.9006,31.8777,31.9006,16600.0
2014-03-24 15:20:00,41.79,41.83,41.78,41.83,63900.0,31.9006,31.9312,31.893,31.9312,63900.0
2014-03-24 15:25:00,41.83,41.87,41.79,41.86,68500.0,31.9312,31.9617,31.9006,31.9541,68500.0
2014-03-24 15:30:00,41.88,41.94,41.88,41.93,57500.0,31.9694,32.0152,31.9694,32.0075,57500.0
2014-03-24 15:35:00,41.94,41.96,41.89,41.89,60500.0,32.0152,32.0304,31.977,31.977,60500.0
2014-03-24 15:40:00,41.88,41.88,41.84,41.88,44900.0,31.9694,31.9694,31.9388,31.9694,44900.0
2014-03-24 15:45:00,41.89,41.89,41.87,41.88,12900.0,31.977,31.977,31.9617,31.9694,12900.0
2014-03-24 15:50:00,41.89,41.89,41.84,41.87,55100.0,31.977,31.977,31.9388,31.9617,55100.0
2014-03-24 15:55:00,41.87,41.87,41.82,41.84,147500.0,31.9617,31.9617,31.9235,31.9388,147500.0
2014-03-25 09:30:00,42.08,42.12,41.99,42.08,46600.0,32.122,32.1526,32.0533,32.122,46600.0
2014-03-25 09:35:00,42.09,42.1,41.93,41.93,34600.0,32.1297,32.1373,32.0075,32.0075,34600.0
2014-03-25 09:40:00,41.91,41.97,41.88,41.97,8200.0,31.9923,32.0381,31.9694,32.0381,8200.0
2014-03-25 09:45:00,41.99,42.12,41.97,42.04,43600.0,32.0533,32.1526,32.0381,32.0915,43600.0
2014-03-25 09:50:00,42.02,42.02,41.87,41.87,9900.0,32.0762,32.0762,31.9617,31.9617,9900.0
2014-03-25 09:55:00,41.87,41.87,41.77,41.79,6300.0,31.9617,31.9617,31.8854,31.9006,6300.0
2014-03-25 10:00:00,41.79,41.9,41.74,41.83,45800.0,31.9006,31.9846,31.8625,31.9312,45800.0
2014-03-25 10:05:00,41.83,42.03,41.82,42.03,198400.0,31.9312,32.0839,31.9235,32.0839,198400.0
2014-03-25 10:10:00,42.04,42.05,41.97,41.98,65000.0,32.0915,32.0991,32.0381,32.0457,65000.0
2014-03-25 10:15:00,41.98,41.99,41.93,41.93,61100.0,32.0457,32.0533,32.0075,32.0075,61100.0
2014-03-25 10:20:00,41.95,41.95,41.91,41.94,40100.0,32.0228,32.0228,31.9923,32.0152,40100.0
2014-03-25 10:25:00,41.93,41.97,41.92,41.95,80800.0,32.0075,32.0381,31.9999,32.0228,80800.0
2014-03-25 10:30:00,41.95,41.97,41.91,41.95,69300.0,32.0228,32.0381,31.9923,32.0228,69300.0
2014-03-25 10:35:00,41.95,42.01,41.89,41.98,161700.0,32.0228,32.0686,31.977,32.0457,161700.0
2014-03-25 10:40:00,41.98,42.03,41.94,41.97,96400.0,32.0457,32.0839,32.0152,32.0381,96400.0
2014-03-25 10:45:00,41.98,41.99,41.91,41.91,8500.0,32.0457,32.0533,31.9923,31.9923,8500.0
2014-03-25 10:50:00,41.92,41.92,41.9,41.91,17300.0,31.9999,31.9999,31.9846,31.9923,17300.0
2014-03-25 10:55:00,41.89,41.89,41.84,41.86,30400.0,31.977,31.977,31.9388,31.9541,30400.0
2014-03-25 11:00:00,41.85,41.89,41.83,41.89,12200.0,31.9465,31.977,31.9312,31.977,12200.0
2014-03-25 11:05:00,41.89,41.89,41.8,41.84,11100.0,31.977,31.977,31.9083,31.9388,11100.0
2014-03-25 11:10:00,41.83,41.84,41.81,41.84,7700.0,31.9312,31.9388,31.9159,31.9388,7700.0
2014-03-25 11:15:00,41.84,41.84,41.8,41.81,7000.0,31.9388,31.9388,31.9083,31.9159,7000.0
2014-03-25 11:20:00,41.81,41.82,41.79,41.8,8000.0,31.9159,31.9235,31.9006,31.9083,8000.0
2014-03-25 11:25:00,41.79,41.79,41.73,41.73,43900.0,31.9006,31.9006,31.8548,31.8548,43900.0
2014-03-25 11:30:00,41.74,41.74,41.69,41.69,49000.0,31.8625,31.8625,31.8243,31.8243,49000.0
2014-03-25 11:35:00,41.68,41.71,41.64,41.69,25800.0,31.8167,31.8396,31.7861,31.8243,25800.0
2014-03-25 11:40:00,41.69,41.76,41.69,41.76,84400.0,31.8243,31.8777,31.8243,31.8777,84400.0
2014-03-25 11:45:00,41.77,41.79,41.75,41.78,88900.0,31.8854,31.9006,31.8701,31.893,88900.0
2014-03-25 11:50:00,41.77,41.78,41.73,41.73,13500.0,31.8854,31.893,31.8548,31.8548,13500.0
2014-03-25 11:55:00,41.74,41.85,41.68,41.83,358600.0,31.8625,31.9465,31.8167,31.9312,358600.0
2014-03-25 12:00:00,41.83,41.83,41.76,41.78,22000.0,31.9312,31.9312,31.8777,31.893,22000.0
2014-03-25 12:05:00,41.78,41.8,41.76,41.8,9100.0,31.893,31.9083,31.8777,31.9083,9100.0
2014-03-25 12:10:00,41.79,41.84,41.78,41.78,11300.0,31.9006,31.9388,31.893,31.893,11300.0
2014-03-25 12:15:00,41.79,41.8,41.75,41.77,7700.0,31.9006,31.9083,31.8701,31.8854,7700.0
2014-03-25 12:20:00,41.78,41.78,41.72,41.72,8000.0,31.893,31.893,31.8472,31.8472,8000.0
2014-03-25 12:25:00,41.72,41.72,41.67,41.7,4000.0,31.8472,31.8472,31.809,31.8319,4000.0
2014-03-25 12:30:00,41.7,41.73,41.7,41.73,6500.0,31.8319,31.8548,31.8319,31.8548,6500.0
2014-03-25 12:35:00,41.73,41.74,41.72,41.73,11300.0,31.8548,31.8625,31.8472,31.8548,11300.0
2014-03-25 12:40:00,41.74,41.77,41.73,41.77,17800.0,31.8625,31.8854,31.8548,31.8854,17800.0
2014-03-25 12:45:00,41.77,41.82,41.77,41.77,19400.0,31.8854,31.9235,31.8854,31.8854,19400.0
2014-03-25 12:50:00,41.78,41.82,41.77,41.8,24600.0,31.893,31.9235,31.8854,31.9083,24600.0
2014-03-25 12:55:00,41.79,41.81,41.78,41.79,12900.0,31.9006,31.9159,31.893,31.9006,12900.0
2014-03-25 13:00:00,41.78,41.8,41.78,41.8,5100.0,31.893,31.9083,31.893,31.9083,5100.0
2014-03-25 13:05:00,41.8,41.84,41.79,41.84,10300.0,31.9083,31.9388,31.9006,31.9388,10300.0
2014-03-25 13:10:00,41.83,41.84,41.79,41.83,53400.0,31.9312,31.9388,31.9006,31.9312,53400.0
2014-03-25 13:15:00,41.84,41.85,41.83,41.84,88600.0,31.9388,31.9465,31.9312,31.9388,88600.0
2014-03-25 13:20:00,41.84,41.91,41.84,41.89,25100.0,31.9388,31.9923,31.9388,31.977,25100.0
2014-03-25 13:25:00,41.9,41.94,41.9,41.94,24300.0,31.9846,32.0152,31.9846,32.0152,24300.0
2014-03-25 13:30:00,41.94,41.94,41.9,41.9,7400.0,32.0152,32.0152,31.9846,31.9846,7400.0
2014-03-25 13:35:00,41.89,41.92,41.88,41.91,39700.0,31.977,31.9999,31.9694,31.9923,39700.0
2014-03-25 13:40:00,41.91,41.93,41.88,41.92,19800.0,31.9923,32.0075,31.9694,31.9999,19800.0
2014-03-25 13:45:00,41.93,41.93,41.91,41.91,8800.0,32.0075,32.0075,31.9923,31.9923,8800.0
2014-03-25 13:50:00,41.91,41.92,41.89,41.89,8300.0,31.9923,31.9999,31.977,31.977,8300.0
2014-03-25 13:55:00,41.88,41.89,41.86,41.88,11000.0,31.9694,31.977,31.9541,31.9694,11000.0
2014-03-25 14:00:00,41.88,41.92,41.88,41.9,6600.0,31.9694,31.9999,31.9694,31.9846,6600.0
2014-03-25 14:05:00,41.9,41.9,41.88,41.89,13800.0,31.9846,31.9846,31.9694,31.977,13800.0
2014-03-25 14:10:00,41.9,41.95,41.9,41.94,33500.0,31.9846,32.0228,31.9846,32.0152,33500.0
2014-03-25 14:15:00,41.93,41.93,41.83,41.83,37600.0,32.0075,32.0075,31.9312,31.9312,37600.0
2014-03-25 14:20:00,41.83,41.84,41.82,41.84,27000.0,31.9312,31.9388,31.9235,31.9388,27000.0
2014-03-25 14:25:00,41.84,41.84,41.78,41.79,44900.0,31.9388,31.9388,31.893,31.9006,44900.0
2014-03-25 14:30:00,41.8,41.83,41.79,41.81,11400.0,31.9083,31.9312,31.9006,31.9159,11400.0
2014-03-25 14:35:00,41.81,41.84,41.81,41.83,13400.0,31.9159,31.9388,31.9159,31.9312,13400.0
2014-03-25 14:40:00,41.84,41.84,41.79,41.82,15700.0,31.9388,31.9388,31.9006,31.9235,15700.0
2014-03-25 14:45:00,41.81,41.85,41.8,41.8,16800.0,31.9159,31.9465,31.9083,31.9083,16800.0
2014-03-25 14:50:00,41.82,41.83,41.79,41.8,20200.0,31.9235,31.9312,31.9006,31.9083,20200.0
2014-03-25 14:55:00,41.8,41.81,41.79,41.79,12500.0,31.9083,31.9159,31.9006,31.9006,12500.0
2014-03-25 15:00:00,41.79,41.81,41.78,41.8,12600.0,31.9006,31.9159,31.893,31.9083,12600.0
2014-03-25 15:05:00,41.8,41.83,41.79,41.81,12900.0,31.9083,31.9312,31.9006,31.9159,12900.0
2014-03-25 15:10:00,41.8,41.83,41.79,41.82,21900.0,31.9083,31.9312,31.9006,31.9235,21900.0
2014-03-25 15:15:00,41.82,41.86,41.81,41.84,33200.0,31.9235,31.9541,31.9159,31.9388,33200.0
2014-03-25 15:20:00,41.86,41.87,41.82,41.84,19000.0,31.9541,31.9617,31.9235,31.9388,19000.0
2014-03-25 15:25:00,41.83,41.84,41.82,41.83,13500.0,31.9312,31.9388,31.9235,31.9312,13500.0
2014-03-25 15:30:00,41.84,41.86,41.82,41.82,17100.0,31.9388,31.9541,31.9235,31.9235,17100.0
2014-03-25 15:35:00,41.83,41.87,41.83,41.86,9900.0,31.9312,31.9617,31.9312,31.9541,9900.0
2014-03-25 15:40:00,41.87,41.88,41.85,41.85,30300.0,31.9617,31.9694,31.9465,31.9465,30300.0
2014-03-25 15:45:00,41.85,41.85,41.82,41.83,23100.0,31.9465,31.9465,31.9235,31.9312,23100.0
2014-03-25 15:50:00,41.82,41.82,41.79,41.8,27300.0,31.9235,31.9235,31.9006,31.9083,27300.0
2014-03-25 15:55:00,41.8,41.81,41.76,41.8,97100.0,31.9083,31.9159,31.8777,31.9083,97100.0
2014-03-26 09:30:00,42.05,42.07,41.86,42.03,66200.0,32.0991,32.1144,31.9541,32.0839,66200.0
2014-03-26 09:35:00,42.02,42.05,41.95,42.02,45700.0,32.0762,32.0991,32.0228,32.0762,45700.0
2014-03-26 09:40:00,42.03,42.04,41.88,41.88,18200.0,32.0839,32.0915,31.9694,31.9694,18200.0
2014-03-26 09:45:00,41.88,41.88,41.63,41.73,45900.0,31.9694,31.9694,31.7785,31.8548,45900.0
2014-03-26 09:50:00,41.72,41.95,41.67,41.92,227900.0,31.8472,32.0228,31.809,31.9999,227900.0
2014-03-26 09:55:00,41.91,41.92,41.81,41.81,47500.0,31.9923,31.9999,31.9159,31.9159,47500.0
2014-03-26 10:00:00,41.8,41.84,41.77,41.8,35300.0,31.9083,31.9388,31.8854,31.9083,35300.0
2014-03-26 10:05:00,41.83,41.91,41.82,41.9,42100.0,31.9312,31.9923,31.9235,31.9846,42100.0
2014-03-26 10:10:00,41.89,41.97,41.89,41.92,65400.0,31.977,32.0381,31.977,31.9999,65400.0
2014-03-26 10:15:00,41.93,41.94,41.82,41.82,34300.0,32.0075,32.0152,31.9235,31.9235,34300.0
2014-03-26 10:20:00,41.81,41.93,41.79,41.85,60600.0,31.9159,32.0075,31.9006,31.9465,60600.0
2014-03-26 10:25:00,41.84,41.89,41.83,41.86,33100.0,31.9388,31.977,31.9312,31.9541,33100.0
2014-03-26 10:30:00,41.86,41.86,41.77,41.81,60700.0,31.9541,31.9541,31.8854,31.9159,60700.0
2014-03-26 10:35:00,41.8,41.85,41.78,41.83,29300.0,31.9083,31.9465,31.893,31.9312,29300.0
2014-03-26 10:40:00,41.84,41.84,41.72,41.75,32600.0,31.9388,31.9388,31.8472,31.8701,32600.0
2014-03-26 10:45:00,41.74,41.76,41.71,41.73,14800.0,31.8625,31.8777,31.8396,31.8548,14800.0
2014-03-26 10:50:00,41.74,41.76,41.7,41.7,20900.0,31.8625,31.8777,31.8319,31.8319,20900.0
2014-03-26 10:55:00,41.71,41.76,41.69,41.69,46700.0,31.8396,31.8777,31.8243,31.8243,46700.0
2014-03-26 11:00:00,41.69,41.71,41.66,41.69,89800.0,31.8243,31.8396,31.8014,31.8243,89800.0
2014-03-26 11:05:00,41.7,41.73,41.68,41.71,66500.0,31.8319,31.8548,31.8167,31.8396,66500.0
2014-03-26 11:10:00,41.71,41.74,41.71,41.74,14800.0,31.8396,31.8625,31.8396,31.8625,14800.0
2014-03-26 11:15:00,41.73,41.77,41.72,41.74,29700.0,31.8548,31.8854,31.8472,31.8625,29700.0
2014-03-26 11:20:00,41.74,41.77,41.74,41.75,10400.0,31.8625,31.8854,31.8625,31.8701,10400.0
2014-03-26 11:25:00,41.75,41.76,41.74,41.75,8300.0,31.8701,31.8777,31.8625,31.8701,8300.0
2014-03-26 11:30:00,41.73,41.74,41.7,41.72,24200.0,31.8548,31.8625,31.8319,31.8472,24200.0
2014-03-26 11:35:00,41.72,41.75,41.71,41.73,18100.0,31.8472,31.8701,31.8396,31.8548,18100.0
2014-03-26 11:40:00,41.73,41.74,41.69,41.71,21800.0,31.8548,31.8625,31.8243,31.8396,21800.0
2014-03-26 11:45:00,41.71,41.71,41.67,41.69,6400.0,31.8396,31.8396,31.809,31.8243,6400.0
2014-03-26 11:50:00,41.69,41.73,41.68,41.71,10600.0,31.8243,31.8548,31.8167,31.8396,10600.0
2014-03-26 11:55:00,41.71,41.74,41.69,41.73,71000.0,31.8396,31.8625,31.8243,31.8548,71000.0
2014-03-26 12:00:00,41.72,41.73,41.67,41.67,38200.0,31.8472,31.8548,31.809,31.809,38200.0
2014-03-26 12:05:00,41.66,41.66,41.6,41.64,82700.0,31.8014,31.8014,31.7556,31.7861,82700.0
2014-03-26 12:10:00,41.65,41.67,41.63,41.65,19200.0,31.7938,31.809,31.7785,31.7938,19200.0
2014-03-26 12:15:00,41.66,41.66,41.63,41.63,3800.0,31.8014,31.8014,31.7785,31.7785,3800.0
2014-03-26 12:20:00,41.63,41.65,41.61,41.64,20400.0,31.7785,31.7938,31.7632,31.7861,20400.0
2014-03-26 12:25:00,41.63,41.65,41.59,41.64,16300.0,31.7785,31.7938,31.748,31.7861,16300.0
2014-03-26 12:30:00,41.62,41.64,41.58,41.62,8400.0,31.7709,31.7861,31.7403,31.7709,8400.0
2014-03-26 12:35:00,41.64,41.66,41.62,41.63,6600.0,31.7861,31.8014,31.7709,31.7785,6600.0
2014-03-26 12:40:00,41.64,41.64,41.64,41.64,1600.0,31.7861,31.7861,31.7861,31.7861,1600.0
2014-03-26 12:45:00,41.63,41.65,41.62,41.65,4800.0,31.7785,31.7938,31.7709,31.7938,4800.0
2014-03-26 12:50:00,41.64,41.65,41.64,41.65,4100.0,31.7861,31.7938,31.7861,31.7938,4100.0
2014-03-26 12:55:00,41.65,41.66,41.64,41.65,2200.0,31.7938,31.8014,31.7861,31.7938,2200.0
2014-03-26 13:00:00,41.66,41.66,41.62,41.62,3400.0,31.8014,31.8014,31.7709,31.7709,3400.0
2014-03-26 13:05:00,41.61,41.64,41.61,41.63,6100.0,31.7632,31.7861,31.7632,31.7785,6100.0
2014-03-26 13:10:00,41.63,41.64,41.6,41.6,11500.0,31.7785,31.7861,31.7556,31.7556,11500.0
2014-03-26 13:15:00,41.6,41.6,41.57,41.58,11600.0,31.7556,31.7556,31.7327,31.7403,11600.0
2014-03-26 13:20:00,41.58,41.59,41.55,41.55,24000.0,31.7403,31.748,31.7174,31.7174,24000.0
2014-03-26 13:25:00,41.55,41.56,41.5,41.5,34500.0,31.7174,31.7251,31.6793,31.6793,34500.0
2014-03-26 13:30:00,41.5,41.51,41.46,41.49,23600.0,31.6793,31.6869,31.6487,31.6716,23600.0
2014-03-26 13:35:00,41.49,41.54,41.48,41.51,18900.0,31.6716,31.7098,31.664,31.6869,18900.0
2014-03-26 13:40:00,41.51,41.51,41.46,41.48,9600.0,31.6869,31.6869,31.6487,31.664,9600.0
2014-03-26 13:45:00,41.48,41.48,41.41,41.44,13100.0,31.664,31.664,31.6106,31.6335,13100.0
2014-03-26 13:50:00,41.44,41.44,41.35,41.35,124200.0,31.6335,31.6335,31.5648,31.5648,124200.0
2014-03-26 13:55:00,41.34,41.41,41.34,41.41,135600.0,31.5571,31.6106,31.5571,31.6106,135600.0
2014-03-26 14:00:00,41.4,41.51,41.4,41.51,142300.0,31.6029,31.6869,31.6029,31.6869,142300.0
2014-03-26 14:05:00,41.51,41.68,41.5,41.67,155700.0,31.6869,31.8167,31.6793,31.809,155700.0
2014-03-26 14:10:00,41.67,41.68,41.52,41.53,92300.0,31.809,31.8167,31.6945,31.7022,92300.0
2014-03-26 14:15:00,41.52,41.56,41.51,41.51,46000.0,31.6945,31.7251,31.6869,31.6869,46000.0
2014-03-26 14:20:00,41.5,41.55,41.48,41.54,64500.0,31.6793,31.7174,31.664,31.7098,64500.0
2014-03-26 14:25:00,41.53,41.55,41.51,41.53,55100.0,31.7022,31.7174,31.6869,31.7022,55100.0
2014-03-26 14:30:00,41.54,41.54,41.5,41.51,11100.0,31.7098,31.7098,31.6793,31.6869,11100.0
2014-03-26 14:35:00,41.51,41.51,41.46,41.46,20400.0,31.6869,31.6869,31.6487,31.6487,20400.0
2014-03-26 14:40:00,41.46,41.54,41.46,41.54,32500.0,31.6487,31.7098,31.6487,31.7098,32500.0
2014-03-26 14:45:00,41.53,41.56,41.52,41.53,29500.0,31.7022,31.7251,31.6945,31.7022,29500.0
2014-03-26 14:50:00,41.54,41.56,41.52,41.53,13100.0,31.7098,31.7251,31.6945,31.7022,13100.0
2014-03-26 14:55:00,41.55,41.58,41.54,41.56,19600.0,31.7174,31.7403,31.7098,31.7251,19600.0
2014-03-26 15:00:00,41.56,41.56,41.49,41.49,33900.0,31.7251,31.7251,31.6716,31.6716,33900.0
2014-03-26 15:05:00,41.5,41.52,41.47,41.49,22900.0,31.6793,31.6945,31.6564,31.6716,22900.0
2014-03-26 15:10:00,41.49,41.49,41.43,41.44,29200.0,31.6716,31.6716,31.6258,31.6335,29200.0
2014-03-26 15:15:00,41.44,41.46,41.36,41.39,90100.0,31.6335,31.6487,31.5724,31.5953,90100.0
2014-03-26 15:20:00,41.38,41.41,41.38,41.4,37500.0,31.5877,31.6106,31.5877,31.6029,37500.0
2014-03-26 15:25:00,41.4,41.42,41.38,41.39,40500.0,31.6029,31.6182,31.5877,31.5953,40500.0
2014-03-26 15:30:00,41.39,41.46,41.39,41.44,35200.0,31.5953,31.6487,31.5953,31.6335,35200.0
2014-03-26 15:35:00,41.43,41.47,41.43,41.45,79600.0,31.6258,31.6564,31.6258,31.6411,79600.0
2014-03-26 15:40:00,41.45,41.46,41.41,41.45,39200.0,31.6411,31.6487,31.6106,31.6411,39200.0
2014-03-26 15:45:00,41.44,41.44,41.33,41.33,65000.0,31.6335,31.6335,31.5495,31.5495,65000.0
2014-03-26 15:50:00,41.33,41.33,41.29,41.29,101900.0,31.5495,31.5495,31.519,31.519,101900.0
2014-03-26 15:55:00,41.3,41.31,41.25,41.27,264200.0,31.5266,31.5342,31.4884,31.5037,264200.0
2014-03-27 09:30:00,41.27,41.44,41.27,41.37,21100.0,31.5037,31.6335,31.5037,31.58,21100.0
2014-03-27 09:35:00,41.38,41.39,41.26,41.3,23600.0,31.5877,31.5953,31.4961,31.5266,23600.0
2014-03-27 09:40:00,41.28,41.3,41.15,41.17,87900.0,31.5113,31.5266,31.4121,31.4274,87900.0
2014-03-27 09:45:00,41.15,41.23,41.13,41.15,23400.0,31.4121,31.4732,31.3968,31.4121,23400.0
2014-03-27 09:50:00,41.14,41.21,41.13,41.13,48100.0,31.4045,31.4579,31.3968,31.3968,48100.0
2014-03-27 09:55:00,41.12,41.13,41.07,41.07,16500.0,31.3892,31.3968,31.351,31.351,16500.0
2014-03-27 10:00:00,41.08,41.08,41.0,41.05,23300.0,31.3587,31.3587,31.2976,31.3358,23300.0
2014-03-27 10:05:00,41.04,41.13,41.02,41.12,24400.0,31.3281,31.3968,31.3129,31.3892,24400.0
2014-03-27 10:10:00,41.13,41.16,41.09,41.1,54700.0,31.3968,31.4197,31.3663,31.3739,54700.0
2014-03-27 10:15:00,41.1,41.12,41.09,41.1,14400.0,31.3739,31.3892,31.3663,31.3739,14400.0
2014-03-27 10:20:00,41.11,41.13,41.09,41.09,22200.0,31.3816,31.3968,31.3663,31.3663,22200.0
2014-03-27 10:25:00,41.1,41.24,41.1,41.23,88000.0,31.3739,31.4808,31.3739,31.4732,88000.0
2014-03-27 10:30:00,41.23,41.24,41.2,41.22,33000.0,31.4732,31.4808,31.4503,31.4655,33000.0
2014-03-27 10:35:00,41.22,41.24,41.16,41.19,18500.0,31.4655,31.4808,31.4197,31.4426,18500.0
2014-03-27 10:40:00,41.19,41.21,41.1,41.12,19300.0,31.4426,31.4579,31.3739,31.3892,19300.0
2014-03-27 10:45:00,41.14,41.15,41.09,41.1,14200.0,31.4045,31.4121,31.3663,31.3739,14200.0
2014-03-27 10:50:00,41.09,41.09,40.93,40.98,26500.0,31.3663,31.3663,31.2442,31.2823,26500.0
2014-03-27 10:55:00,40.97,40.98,40.92,40.93,17800.0,31.2747,31.2823,31.2365,31.2442,17800.0
2014-03-27 11:00:00,40.94,40.96,40.88,40.89,36100.0,31.2518,31.2671,31.206,31.2136,36100.0
2014-03-27 11:05:00,40.9,40.9,40.85,40.85,12800.0,31.2213,31.2213,31.1831,31.1831,12800.0
2014-03-27 11:10:00,40.87,40.89,40.84,40.89,14100.0,31.1984,31.2136,31.1755,31.2136,14100.0
2014-03-27 11:15:00,40.91,40.93,40.88,40.92,16800.0,31.2289,31.2442,31.206,31.2365,16800.0
2014-03-27 11:20:00,40.91,40.93,40.89,40.93,10800.0,31.2289,31.2442,31.2136,31.2442,10800.0
2014-03-27 11:25:00,40.93,40.97,40.93,40.95,53200.0,31.2442,31.2747,31.2442,31.2594,53200.0
2014-03-27 11:30:00,40.94,40.94,40.83,40.84,15900.0,31.2518,31.2518,31.1678,31.1755,15900.0
2014-03-27 11:35:00,40.86,40.89,40.8,40.84,35800.0,31.1907,31.2136,31.1449,31.1755,35800.0
2014-03-27 11:40:00,40.84,40.84,40.78,40.82,38300.0,31.1755,31.1755,31.1297,31.1602,38300.0
2014-03-27 11:45:00,40.81,40.85,40.77,40.82,51500.0,31.1526,31.1831,31.122,31.1602,51500.0
2014-03-27 11:50:00,40.82,40.82,40.72,40.72,475000.0,31.1602,31.1602,31.0839,31.0839,475000.0
2014-03-27 11:55:00,40.72,40.79,40.71,40.77,44900.0,31.0839,31.1373,31.0762,31.122,44900.0
2014-03-27 12:00:00,40.76,40.8,40.73,40.75,32400.0,31.1144,31.1449,31.0915,31.1068,32400.0
2014-03-27 12:05:00,40.75,40.75,40.67,40.68,12800.0,31.1068,31.1068,31.0457,31.0533,12800.0
2014-03-27 12:10:00,40.68,40.7,40.63,40.66,99400.0,31.0533,31.0686,31.0152,31.0381,99400.0
2014-03-27 12:15:00,40.65,40.72,40.65,40.71,33300.0,31.0304,31.0839,31.0304,31.0762,33300.0
2014-03-27 12:20:00,40.71,40.87,40.7,40.85,221200.0,31.0762,31.1984,31.0686,31.1831,221200.0
2014-03-27 12:25:00,40.84,40.86,40.82,40.85,95700.0,31.1755,31.1907,31.1602,31.1831,95700.0
2014-03-27 12:30:00,40.85,40.86,40.83,40.84,58800.0,31.1831,31.1907,31.1678,31.1755,58800.0
2014-03-27 12:35:00,40.85,40.86,40.84,40.85,28900.0,31.1831,31.1907,31.1755,31.1831,28900.0
2014-03-27 12:40:00,40.85,40.85,40.79,40.79,39300.0,31.1831,31.1831,31.1373,31.1373,39300.0
2014-03-27 12:45:00,40.79,40.8,40.79,40.8,22100.0,31.1373,31.1449,31.1373,31.1449,22100.0
2014-03-27 12:50:00,40.8,40.8,40.74,40.76,84500.0,31.1449,31.1449,31.0991,31.1144,84500.0
2014-03-27 12:55:00,40.76,40.77,40.75,40.76,16900.0,31.1144,31.122,31.1068,31.1144,16900.0
2014-03-27 13:00:00,40.76,40.78,40.76,40.78,11800.0,31.1144,31.1297,31.1144,31.1297,11800.0
2014-03-27 13:05:00,40.78,40.79,40.75,40.77,63600.0,31.1297,31.1373,31.1068,31.122,63600.0
2014-03-27 13:10:00,40.77,40.79,40.75,40.79,10900.0,31.122,31.1373,31.1068,31.1373,10900.0
2014-03-27 13:15:00,40.78,40.78,40.76,40.77,6200.0,31.1297,31.1297,31.1144,31.122,6200.0
2014-03-27 13:20:00,40.77,40.79,40.77,40.79,11100.0,31.122,31.1373,31.122,31.1373,11100.0
2014-03-27 13:25:00,40.8,40.81,40.78,40.81,12000.0,31.1449,31.1526,31.1297,31.1526,12000.0
2014-03-27 13:30:00,40.8,40.8,40.73,40.73,9900.0,31.1449,31.1449,31.0915,31.0915,9900.0
2014-03-27 13:35:00,40.73,40.75,40.73,40.75,6100.0,31.0915,31.1068,31.0915,31.1068,6100.0
2014-03-27 13:40:00,40.77,40.78,40.75,40.75,12800.0,31.122,31.1297,31.1068,31.1068,12800.0
2014-03-27 13:45:00,40.74,40.75,40.7,40.7,8200.0,31.0991,31.1068,31.0686,31.0686,8200.0
2014-03-27 13:50:00,40.69,40.72,40.69,40.71,3100.0,31.061,31.0839,31.061,31.0762,3100.0
2014-03-27 13:55:00,40.71,40.71,40.69,40.7,20700.0,31.0762,31.0762,31.061,31.0686,20700.0
2014-03-27 14:00:00,40.71,40.72,40.62,40.62,12400.0,31.0762,31.0839,31.0075,31.0075,12400.0
2014-03-27 14:05:00,40.61,40.64,40.59,40.64,16900.0,30.9999,31.0228,30.9846,31.0228,16900.0
2014-03-27 14:10:00,40.63,40.64,40.61,40.61,30300.0,31.0152,31.0228,30.9999,30.9999,30300.0
2014-03-27 14:15:00,40.62,40.62,40.57,40.59,32600.0,31.0075,31.0075,30.9694,30.9846,32600.0
2014-03-27 14:20:00,40.59,40.61,40.58,40.58,46700.0,30.9846,30.9999,30.977,30.977,46700.0
2014-03-27 14:25:00,40.59,40.62,40.59,40.62,27600.0,30.9846,31.0075,30.9846,31.0075,27600.0
2014-03-27 14:30:00,40.63,40.65,40.61,40.62,24600.0,31.0152,31.0304,30.9999,31.0075,24600.0
2014-03-27 14:35:00,40.61,40.61,40.54,40.55,21300.0,30.9999,30.9999,30.9465,30.9541,21300.0
2014-03-27 14:40:00,40.59,40.61,40.58,40.59,5900.0,30.9846,30.9999,30.977,30.9846,5900.0
2014-03-27 14:45:00,40.58,40.62,40.58,40.61,4000.0,30.977,31.0075,30.977,30.9999,4000.0
2014-03-27 14:50:00,40.6,40.6,40.57,40.57,17000.0,30.9923,30.9923,30.9694,30.9694,17000.0
2014-03-27 14:55:00,40.57,40.61,40.57,40.59,4200.0,30.9694,30.9999,30.9694,30.9846,4200.0
2014-03-27 15:00:00,40.58,40.59,40.52,40.52,39800.0,30.977,30.9846,30.9312,30.9312,39800.0
2014-03-27 15:05:00,40.52,40.53,40.48,40.53,85600.0,30.9312,30.9388,30.9007,30.9388,85600.0
2014-03-27 15:10:00,40.54,40.54,40.51,40.51,6000.0,30.9465,30.9465,30.9236,30.9236,6000.0
2014-03-27 15:15:00,40.5,40.51,40.46,40.46,91300.0,30.9159,30.9236,30.8854,30.8854,91300.0
2014-03-27 15:20:00,40.47,40.5,40.47,40.49,16800.0,30.893,30.9159,30.893,30.9083,16800.0
2014-03-27 15:25:00,40.5,40.53,40.5,40.52,63400.0,30.9159,30.9388,30.9159,30.9312,63400.0
2014-03-27 15:30:00,40.52,40.52,40.5,40.51,11500.0,30.9312,30.9312,30.9159,30.9236,11500.0
2014-03-27 15:35:00,40.52,40.52,40.51,40.52,69700.0,30.9312,30.9312,30.9236,30.9312,69700.0
2014-03-27 15:40:00,40.52,40.55,40.51,40.54,72900.0,30.9312,30.9541,30.9236,30.9465,72900.0
2014-03-27 15:45:00,40.53,40.53,40.49,40.5,57500.0,30.9388,30.9388,30.9083,30.9159,57500.0
2014-03-27 15:50:00,40.49,40.51,40.47,40.48,168500.0,30.9083,30.9236,30.893,30.9007,168500.0
2014-03-27 15:55:00,40.48,40.5,40.46,40.49,257300.0,30.9007,30.9159,30.8854,30.9083,257300.0
2014-03-28 09:30:00,40.51,40.64,40.43,40.43,88500.0,30.9236,31.0228,30.8625,30.8625,88500.0
2014-03-28 09:35:00,40.43,40.49,40.37,40.48,130100.0,30.8625,30.9083,30.8167,30.9007,130100.0
2014-03-28 09:40:00,40.49,40.58,40.49,40.57,58200.0,30.9083,30.977,30.9083,30.9694,58200.0
2014-03-28 09:45:00,40.58,40.62,40.58,40.62,58800.0,30.977,31.0075,30.977,31.0075,58800.0
2014-03-28 09:50:00,40.62,40.62,40.54,40.59,35400.0,31.0075,31.0075,30.9465,30.9846,35400.0
2014-03-28 09:55:00,40.61,40.79,40.61,40.78,33700.0,30.9999,31.1373,30.9999,31.1297,33700.0
2014-03-28 10:00:00,40.8,40.92,40.78,40.82,45600.0,31.1449,31.2365,31.1297,31.1602,45600.0
2014-03-28 10:05:00,40.83,40.91,40.72,40.91,284300.0,31.1678,31.2289,31.0839,31.2289,284300.0
2014-03-28 10:10:00,40.91,40.91,40.83,40.91,124100.0,31.2289,31.2289,31.1678,31.2289,124100.0
2014-03-28 10:15:00,40.91,40.93,40.88,40.89,10800.0,31.2289,31.2442,31.206,31.2136,10800.0
2014-03-28 10:20:00,40.89,40.93,40.87,40.88,78100.0,31.2136,31.2442,31.1984,31.206,78100.0
2014-03-28 10:25:00,40.89,40.91,40.85,40.88,9200.0,31.2136,31.2289,31.1831,31.206,9200.0
2014-03-28 10:30:00,40.91,41.02,40.91,41.02,15500.0,31.2289,31.3129,31.2289,31.3129,15500.0
2014-03-28 10:35:00,41.02,41.02,40.98,40.99,81500.0,31.3129,31.3129,31.2823,31.29,81500.0
2014-03-28 10:40:00,41.0,41.0,40.97,40.98,11300.0,31.2976,31.2976,31.2747,31.2823,11300.0
2014-03-28 10:45:00,40.97,41.04,40.97,41.01,8900.0,31.2747,31.3281,31.2747,31.3052,8900.0
2014-03-28 10:50:00,41.0,41.08,40.99,41.06,10100.0,31.2976,31.3587,31.29,31.3434,10100.0
2014-03-28 10:55:00,41.07,41.09,41.06,41.09,8000.0,31.351,31.3663,31.3434,31.3663,8000.0
2014-03-28 11:00:00,41.09,41.14,41.08,41.14,8600.0,31.3663,31.4045,31.3587,31.4045,8600.0
2014-03-28 11:05:00,41.15,41.18,41.09,41.1,19700.0,31.4121,31.435,31.3663,31.3739,19700.0
2014-03-28 11:10:00,41.09,41.09,40.98,40.99,39200.0,31.3663,31.3663,31.2823,31.29,39200.0
2014-03-28 11:15:00,40.99,41.01,40.98,40.99,21600.0,31.29,31.3052,31.2823,31.29,21600.0
2014-03-28 11:20:00,40.99,41.02,40.96,40.98,15000.0,31.29,31.3129,31.2671,31.2823,15000.0
2014-03-28 11:25:00,40.97,40.98,40.94,40.96,22700.0,31.2747,31.2823,31.2518,31.2671,22700.0
2014-03-28 11:30:00,40.96,40.98,40.94,40.95,6200.0,31.2671,31.2823,31.2518,31.2594,6200.0
2014-03-28 11:35:00,40.95,40.95,40.92,40.94,6200.0,31.2594,31.2594,31.2365,31.2518,6200.0
2014-03-28 11:40:00,40.93,40.95,40.92,40.95,30600.0,31.2442,31.2594,31.2365,31.2594,30600.0
2014-03-28 11:45:00,40.94,40.95,40.88,40.91,45800.0,31.2518,31.2594,31.206,31.2289,45800.0
2014-03-28 11:50:00,40.91,40.91,40.91,40.91,5500.0,31.2289,31.2289,31.2289,31.2289,5500.0
2014-03-28 11:55:00,40.91,41.0,40.91,40.99,30400.0,31.2289,31.2976,31.2289,31.29,30400.0
2014-03-28 12:00:00,41.0,41.02,40.98,40.98,35600.0,31.2976,31.3129,31.2823,31.2823,35600.0
2014-03-28 12:05:00,40.99,41.04,40.98,41.03,20300.0,31.29,31.3281,31.2823,31.3205,20300.0
2014-03-28 12:10:00,41.03,41.04,41.01,41.01,6500.0,31.3205,31.3281,31.3052,31.3052,6500.0
2014-03-28 12:15:00,41.02,41.02,40.97,40.98,4500.0,31.3129,31.3129,31.2747,31.2823,4500.0
2014-03-28 12:20:00,40.98,40.98,40.96,40.98,3700.0,31.2823,31.2823,31.2671,31.2823,3700.0
2014-03-28 12:25:00,40.97,40.97,40.91,40.92,8900.0,31.2747,31.2747,31.2289,31.2365,8900.0
2014-03-28 12:30:00,40.92,40.95,40.9,40.95,18700.0,31.2365,31.2594,31.2213,31.2594,18700.0
2014-03-28 12:35:00,40.96,40.96,40.91,40.93,8100.0,31.2671,31.2671,31.2289,31.2442,8100.0
2014-03-28 12:40:00,40.93,40.96,40.93,40.96,92100.0,31.2442,31.2671,31.2442,31.2671,92100.0
2014-03-28 12:45:00,40.96,40.96,40.94,40.95,7000.0,31.2671,31.2671,31.2518,31.2594,7000.0
2014-03-28 12:50:00,40.96,40.96,40.94,40.94,12500.0,31.2671,31.2671,31.2518,31.2518,12500.0
2014-03-28 12:55:00,40.93,40.94,40.9,40.91,11000.0,31.2442,31.2518,31.2213,31.2289,11000.0
2014-03-28 13:00:00,40.92,40.92,40.88,40.91,20600.0,31.2365,31.2365,31.206,31.2289,20600.0
2014-03-28 13:05:00,40.91,40.91,40.85,40.85,6700.0,31.2289,31.2289,31.1831,31.1831,6700.0
2014-03-28 13:10:00,40.85,40.85,40.78,40.8,20600.0,31.1831,31.1831,31.1297,31.1449,20600.0
2014-03-28 13:15:00,40.79,40.79,40.76,40.78,22000.0,31.1373,31.1373,31.1144,31.1297,22000.0
2014-03-28 13:20:00,40.8,40.81,40.78,40.8,22100.0,31.1449,31.1526,31.1297,31.1449,22100.0
2014-03-28 13:25:00,40.8,40.82,40.79,40.82,6300.0,31.1449,31.1602,31.1373,31.1602,6300.0
2014-03-28 13:30:00,40.82,40.82,40.78,40.78,20200.0,31.1602,31.1602,31.1297,31.1297,20200.0
2014-03-28 13:35:00,40.79,40.81,40.79,40.8,11400.0,31.1373,31.1526,31.1373,31.1449,11400.0
2014-03-28 13:40:00,40.8,40.83,40.8,40.83,11100.0,31.1449,31.1678,31.1449,31.1678,11100.0
2014-03-28 13:45:00,40.82,40.83,40.79,40.79,4500.0,31.1602,31.1678,31.1373,31.1373,4500.0
2014-03-28 13:50:00,40.8,40.8,40.77,40.77,4700.0,31.1449,31.1449,31.122,31.122,4700.0
2014-03-28 13:55:00,40.75,40.75,40.71,40.74,47500.0,31.1068,31.1068,31.0762,31.0991,47500.0
2014-03-28 14:00:00,40.74,40.75,40.74,40.74,20800.0,31.0991,31.1068,31.0991,31.0991,20800.0
2014-03-28 14:05:00,40.73,40.73,40.63,40.63,23400.0,31.0915,31.0915,31.0152,31.0152,23400.0
2014-03-28 14:10:00,40.63,40.64,40.61,40.62,16900.0,31.0152,31.0228,30.9999,31.0075,16900.0
2014-03-28 14:15:00,40.61,40.63,40.58,40.61,16400.0,30.9999,31.0152,30.977,30.9999,16400.0
2014-03-28 14:20:00,40.61,40.71,40.61,40.71,40800.0,30.9999,31.0762,30.9999,31.0762,40800.0
2014-03-28 14:25:00,40.7,40.77,40.7,40.77,25500.0,31.0686,31.122,31.0686,31.122,25500.0
2014-03-28 14:30:00,40.77,40.79,40.75,40.75,25100.0,31.122,31.1373,31.1068,31.1068,25100.0
2014-03-28 14:35:00,40.75,40.75,40.7,40.7,14600.0,31.1068,31.1068,31.0686,31.0686,14600.0
2014-03-28 14:40:00,40.7,40.72,40.65,40.67,17100.0,31.0686,31.0839,31.0304,31.0457,17100.0
2014-03-28 14:45:00,40.66,40.72,40.64,40.72,46100.0,31.0381,31.0839,31.0228,31.0839,46100.0
2014-03-28 14:50:00,40.72,40.75,40.72,40.74,11300.0,31.0839,31.1068,31.0839,31.0991,11300.0
2014-03-28 14:55:00,40.73,40.73,40.7,40.7,14200.0,31.0915,31.0915,31.0686,31.0686,14200.0
2014-03-28 15:00:00,40.69,40.7,40.65,40.67,11400.0,31.061,31.0686,31.0304,31.0457,11400.0
2014-03-28 15:05:00,40.66,40.66,40.62,40.63,14200.0,31.0381,31.0381,31.0075,31.0152,14200.0
2014-03-28 15:10:00,40.62,40.63,40.58,40.58,8300.0,31.0075,31.0152,30.977,30.977,8300.0
2014-03-28 15:15:00,40.58,40.6,40.54,40.6,7300.0,30.977,30.9923,30.9465,30.9923,7300.0
2014-03-28 15:20:00,40.61,40.64,40.6,40.63,24700.0,30.9999,31.0228,30.9923,31.0152,24700.0
2014-03-28 15:25:00,40.63,40.64,40.58,40.58,31600.0,31.0152,31.0228,30.977,30.977,31600.0
2014-03-28 15:30:00,40.58,40.62,40.56,40.62,33300.0,30.977,31.0075,30.9617,31.0075,33300.0
2014-03-28 15:35:00,40.62,40.62,40.57,40.57,27000.0,31.0075,31.0075,30.9694,30.9694,27000.0
2014-03-28 15:40:00,40.57,40.6,40.56,40.59,45300.0,30.9694,30.9923,30.9617,30.9846,45300.0
2014-03-28 15:45:00,40.59,40.59,40.55,40.55,53900.0,30.9846,30.9846,30.9541,30.9541,53900.0
2014-03-28 15:50:00,40.55,40.59,40.55,40.57,61900.0,30.9541,30.9846,30.9541,30.9694,61900.0
2014-03-28 15:55:00,40.57,40.61,40.56,40.61,125900.0,30.9694,30.9999,30.9617,30.9999,125900.0
2014-03-31 09:30:00,40.76,41.0,40.76,40.98,69700.0,31.1144,31.2976,31.1144,31.2823,69700.0
2014-03-31 09:35:00,40.98,41.17,40.95,41.17,92500.0,31.2823,31.4274,31.2594,31.4274,92500.0
2014-03-31 09:40:00,41.18,41.19,41.04,41.05,38600.0,31.435,31.4426,31.3281,31.3358,38600.0
2014-03-31 09:45:00,41.02,41.04,40.98,41.0,5500.0,31.3129,31.3281,31.2823,31.2976,5500.0
2014-03-31 09:50:00,41.0,41.11,40.99,41.0,23400.0,31.2976,31.3816,31.29,31.2976,23400.0
2014-03-31 09:55:00,40.97,41.0,40.9,40.93,50700.0,31.2747,31.2976,31.2213,31.2442,50700.0
2014-03-31 10:00:00,41.0,41.06,40.99,41.06,16600.0,31.2976,31.3434,31.29,31.3434,16600.0
2014-03-31 10:05:00,41.05,41.05,40.95,41.0,9600.0,31.3358,31.3358,31.2594,31.2976,9600.0
2014-03-31 10:10:00,41.01,41.1,41.0,41.05,41100.0,31.3052,31.3739,31.2976,31.3358,41100.0
2014-03-31 10:15:00,41.05,41.11,41.04,41.06,57700.0,31.3358,31.3816,31.3281,31.3434,57700.0
2014-03-31 10:20:00,41.06,41.11,41.04,41.11,21000.0,31.3434,31.3816,31.3281,31.3816,21000.0
2014-03-31 10:25:00,41.11,41.16,41.1,41.15,15500.0,31.3816,31.4197,31.3739,31.4121,15500.0
2014-03-31 10:30:00,41.17,41.2,41.13,41.19,24500.0,31.4274,31.4503,31.3968,31.4426,24500.0
2014-03-31 10:35:00,41.18,41.19,41.17,41.18,12700.0,31.435,31.4426,31.4274,31.435,12700.0
2014-03-31 10:40:00,41.19,41.33,41.19,41.33,33500.0,31.4426,31.5495,31.4426,31.5495,33500.0
2014-03-31 10:45:00,41.34,41.36,41.29,41.3,16200.0,31.5571,31.5724,31.519,31.5266,16200.0
2014-03-31 10:50:00,41.3,41.32,41.27,41.27,9000.0,31.5266,31.5419,31.5037,31.5037,9000.0
2014-03-31 10:55:00,41.26,41.27,41.22,41.26,16200.0,31.4961,31.5037,31.4655,31.4961,16200.0
2014-03-31 11:00:00,41.26,41.28,41.23,41.23,6000.0,31.4961,31.5113,31.4732,31.4732,6000.0
2014-03-31 11:05:00,41.23,41.27,41.23,41.25,5800.0,31.4732,31.5037,31.4732,31.4884,5800.0
2014-03-31 11:10:00,41.26,41.26,41.2,41.21,11700.0,31.4961,31.4961,31.4503,31.4579,11700.0
2014-03-31 11:15:00,41.2,41.22,41.19,41.2,12200.0,31.4503,31.4655,31.4426,31.4503,12200.0
2014-03-31 11:20:00,41.19,41.19,41.11,41.11,9500.0,31.4426,31.4426,31.3816,31.3816,9500.0
2014-03-31 11:25:00,41.09,41.15,41.09,41.15,18300.0,31.3663,31.4121,31.3663,31.4121,18300.0
2014-03-31 11:30:00,41.15,41.16,41.12,41.12,5600.0,31.4121,31.4197,31.3892,31.3892,5600.0
2014-03-31 11:35:00,41.13,41.14,41.07,41.08,12200.0,31.3968,31.4045,31.351,31.3587,12200.0
2014-03-31 11:40:00,41.09,41.11,41.09,41.11,8100.0,31.3663,31.3816,31.3663,31.3816,8100.0
2014-03-31 11:45:00,41.12,41.15,41.12,41.15,8300.0,31.3892,31.4121,31.3892,31.4121,8300.0
2014-03-31 11:50:00,41.15,41.18,41.15,41.17,20300.0,31.4121,31.435,31.4121,31.4274,20300.0
2014-03-31 11:55:00,41.18,41.19,41.15,41.15,13600.0,31.435,31.4426,31.4121,31.4121,13600.0
2014-03-31 12:00:00,41.16,41.21,41.15,41.2,9600.0,31.4197,31.4579,31.4121,31.4503,9600.0
2014-03-31 12:05:00,41.21,41.27,41.21,41.27,9200.0,31.4579,31.5037,31.4579,31.5037,9200.0
2014-03-31 12:10:00,41.27,41.28,41.25,41.27,11100.0,31.5037,31.5113,31.4884,31.5037,11100.0
2014-03-31 12:15:00,41.27,41.32,41.27,41.31,3100.0,31.5037,31.5419,31.5037,31.5342,3100.0
2014-03-31 12:20:00,41.31,41.35,41.31,41.35,11300.0,31.5342,31.5648,31.5342,31.5648,11300.0
2014-03-31 12:25:00,41.33,41.34,41.3,41.32,11800.0,31.5495,31.5571,31.5266,31.5419,11800.0
2014-03-31 12:30:00,41.33,41.34,41.33,41.34,3800.0,31.5495,31.5571,31.5495,31.5571,3800.0
2014-03-31 12:35:00,41.34,41.36,41.33,41.34,5400.0,31.5571,31.5724,31.5495,31.5571,5400.0
2014-03-31 12:40:00,41.34,41.37,41.33,41.36,19100.0,31.5571,31.58,31.5495,31.5724,19100.0
2014-03-31 12:45:00,41.36,41.39,41.33,41.39,19500.0,31.5724,31.5953,31.5495,31.5953,19500.0
2014-03-31 12:50:00,41.39,41.4,41.37,41.38,25700.0,31.5953,31.6029,31.58,31.5877,25700.0
2014-03-31 12:55:00,41.38,41.39,41.37,41.39,10900.0,31.5877,31.5953,31.58,31.5953,10900.0
2014-03-31 13:00:00,41.39,41.43,41.39,41.4,21100.0,31.5953,31.6258,31.5953,31.6029,21100.0
2014-03-31 13:05:00,41.39,41.39,41.33,41.34,21900.0,31.5953,31.5953,31.5495,31.5571,21900.0
2014-03-31 13:10:00,41.35,41.35,41.32,41.32,7300.0,31.5648,31.5648,31.5419,31.5419,7300.0
2014-03-31 13:15:00,41.32,41.36,41.3,41.35,8300.0,31.5419,31.5724,31.5266,31.5648,8300.0
2014-03-31 13:20:00,41.36,41.37,41.31,41.31,9600.0,31.5724,31.58,31.5342,31.5342,9600.0
2014-03-31 13:25:00,41.31,41.37,41.31,41.37,14200.0,31.5342,31.58,31.5342,31.58,14200.0
2014-03-31 13:30:00,41.37,41.41,41.37,41.41,22200.0,31.58,31.6106,31.58,31.6106,22200.0
2014-03-31 13:35:00,41.41,41.43,41.38,41.38,15800.0,31.6106,31.6258,31.5877,31.5877,15800.0
2014-03-31 13:40:00,41.38,41.39,41.37,41.39,3400.0,31.5877,31.5953,31.58,31.5953,3400.0
2014-03-31 13:45:00,41.39,41.4,41.39,41.4,8200.0,31.5953,31.6029,31.5953,31.6029,8200.0
2014-03-31 13:50:00,41.39,41.39,41.36,41.38,4000.0,31.5953,31.5953,31.5724,31.5877,4000.0
2014-03-31 13:55:00,41.39,41.4,41.34,41.36,34300.0,31.5953,31.6029,31.5571,31.5724,34300.0
2014-03-31 14:00:00,41.36,41.4,41.36,41.36,25400.0,31.5724,31.6029,31.5724,31.5724,25400.0
2014-03-31 14:05:00,41.35,41.4,41.35,41.39,13800.0,31.5648,31.6029,31.5648,31.5953,13800.0
2014-03-31 14:10:00,41.4,41.41,41.4,41.4,7100.0,31.6029,31.6106,31.6029,31.6029,7100.0
2014-03-31 14:15:00,41.4,41.43,41.39,41.39,22200.0,31.6029,31.6258,31.5953,31.5953,22200.0
2014-03-31 14:20:00,41.4,41.4,41.37,41.37,24100.0,31.6029,31.6029,31.58,31.58,24100.0
2014-03-31 14:25:00,41.37,41.37,41.34,41.37,35600.0,31.58,31.58,31.5571,31.58,35600.0
2014-03-31 14:30:00,41.36,41.37,41.35,41.36,6600.0,31.5724,31.58,31.5648,31.5724,6600.0
2014-03-31 14:35:00,41.37,41.4,41.37,41.4,35500.0,31.58,31.6029,31.58,31.6029,35500.0
2014-03-31 14:40:00,41.4,41.41,41.38,41.39,27400.0,31.6029,31.6106,31.5877,31.5953,27400.0
2014-03-31 14:45:00,41.39,41.4,41.39,41.4,3100.0,31.5953,31.6029,31.5953,31.6029,3100.0
2014-03-31 14:50:00,41.4,41.4,41.38,41.4,27000.0,31.6029,31.6029,31.5877,31.6029,27000.0
2014-03-31 14:55:00,41.4,41.4,41.39,41.4,17800.0,31.6029,31.6029,31.5953,31.6029,17800.0
2014-03-31 15:00:00,41.4,41.4,41.39,41.39,10000.0,31.6029,31.6029,31.5953,31.5953,10000.0
2014-03-31 15:05:00,41.39,41.4,41.38,41.39,10800.0,31.5953,31.6029,31.5877,31.5953,10800.0
2014-03-31 15:10:00,41.39,41.4,41.37,41.38,13400.0,31.5953,31.6029,31.58,31.5877,13400.0
2014-03-31 15:15:00,41.38,41.42,41.37,41.41,20600.0,31.5877,31.6182,31.58,31.6106,20600.0
2014-03-31 15:20:00,41.41,41.45,41.41,41.44,7100.0,31.6106,31.6411,31.6106,31.6335,7100.0
2014-03-31 15:25:00,41.44,41.46,41.43,41.44,15500.0,31.6335,31.6487,31.6258,31.6335,15500.0
2014-03-31 15:30:00,41.44,41.46,41.44,41.45,24300.0,31.6335,31.6487,31.6335,31.6411,24300.0
2014-03-31 15:35:00,41.45,41.47,41.45,41.46,26500.0,31.6411,31.6564,31.6411,31.6487,26500.0
2014-03-31 15:40:00,41.45,41.45,41.4,41.41,35000.0,31.6411,31.6411,31.6029,31.6106,35000.0
2014-03-31 15:45:00,41.4,41.41,41.37,41.38,55100.0,31.6029,31.6106,31.58,31.5877,55100.0
2014-03-31 15:50:00,41.38,41.44,41.37,41.42,153700.0,31.5877,31.6335,31.58,31.6182,153700.0
2014-03-31 15:55:00,41.42,41.43,41.39,41.4,359200.0,31.6182,31.6258,31.5953,31.6029,359200.0
2014-04-01 09:30:00,41.56,41.56,41.27,41.34,67700.0,31.7251,31.7251,31.5037,31.5571,67700.0
2014-04-01 09:35:00,41.34,41.44,41.29,41.41,68200.0,31.5571,31.6335,31.519,31.6106,68200.0
2014-04-01 09:40:00,41.4,41.47,41.4,41.46,13500.0,31.6029,31.6564,31.6029,31.6487,13500.0
2014-04-01 09:45:00,41.41,41.44,41.26,41.32,98200.0,31.6106,31.6335,31.4961,31.5419,98200.0
2014-04-01 09:50:00,41.31,41.31,41.23,41.31,20000.0,31.5342,31.5342,31.4732,31.5342,20000.0
2014-04-01 09:55:00,41.31,41.34,41.28,41.33,9000.0,31.5342,31.5571,31.5113,31.5495,9000.0
2014-04-01 10:00:00,41.34,41.47,41.34,41.47,84900.0,31.5571,31.6564,31.5571,31.6564,84900.0
2014-04-01 10:05:00,41.48,41.73,41.48,41.71,269500.0,31.664,31.8548,31.664,31.8396,269500.0
2014-04-01 10:10:00,41.71,41.76,41.58,41.58,71900.0,31.8396,31.8777,31.7403,31.7403,71900.0
2014-04-01 10:15:00,41.59,41.63,41.55,41.61,24600.0,31.748,31.7785,31.7174,31.7632,24600.0
2014-04-01 10:20:00,41.6,41.61,41.56,41.57,6500.0,31.7556,31.7632,31.7251,31.7327,6500.0
2014-04-01 10:25:00,41.59,41.66,41.59,41.66,20400.0,31.748,31.8014,31.748,31.8014,20400.0
2014-04-01 10:30:00,41.64,41.64,41.57,41.57,35400.0,31.7861,31.7861,31.7327,31.7327,35400.0
2014-04-01 10:35:00,41.58,41.6,41.57,41.58,9500.0,31.7403,31.7556,31.7327,31.7403,9500.0
2014-04-01 10:40:00,41.57,41.6,41.55,41.58,12800.0,31.7327,31.7556,31.7174,31.7403,12800.0
2014-04-01 10:45:00,41.59,41.59,41.5,41.5,13100.0,31.748,31.748,31.6793,31.6793,13100.0
2014-04-01 10:50:00,41.51,41.53,41.43,41.47,17400.0,31.6869,31.7022,31.6258,31.6564,17400.0
2014-04-01 10:55:00,41.46,41.48,41.45,41.48,5600.0,31.6487,31.664,31.6411,31.664,5600.0
2014-04-01 11:00:00,41.48,41.61,41.47,41.61,84500.0,31.664,31.7632,31.6564,31.7632,84500.0
2014-04-01 11:05:00,41.62,41.62,41.53,41.53,22800.0,31.7709,31.7709,31.7022,31.7022,22800.0
2014-04-01 11:10:00,41.54,41.56,41.51,41.51,4700.0,31.7098,31.7251,31.6869,31.6869,4700.0
2014-04-01 11:15:00,41.51,41.53,41.49,41.52,7200.0,31.6869,31.7022,31.6716,31.6945,7200.0
2014-04-01 11:20:00,41.51,41.53,41.51,41.51,4200.0,31.6869,31.7022,31.6869,31.6869,4200.0
2014-04-01 11:25:00,41.51,41.53,41.48,41.51,7800.0,31.6869,31.7022,31.664,31.6869,7800.0
2014-04-01 11:30:00,41.53,41.53,41.49,41.51,11100.0,31.7022,31.7022,31.6716,31.6869,11100.0
2014-04-01 11:35:00,41.51,41.56,41.51,41.55,9000.0,31.6869,31.7251,31.6869,31.7174,9000.0
2014-04-01 11:40:00,41.56,41.56,41.53,41.54,7400.0,31.7251,31.7251,31.7022,31.7098,7400.0
2014-04-01 11:45:00,41.55,41.56,41.53,41.53,6300.0,31.7174,31.7251,31.7022,31.7022,6300.0
2014-04-01 11:50:00,41.52,41.53,41.51,41.52,9600.0,31.6945,31.7022,31.6869,31.6945,9600.0
2014-04-01 11:55:00,41.52,41.54,41.48,41.48,25300.0,31.6945,31.7098,31.664,31.664,25300.0
2014-04-01 12:00:00,41.48,41.5,41.45,41.46,12300.0,31.664,31.6793,31.6411,31.6487,12300.0
2014-04-01 12:05:00,41.47,41.5,41.47,41.5,3200.0,31.6564,31.6793,31.6564,31.6793,3200.0
2014-04-01 12:10:00,41.49,41.52,41.49,41.52,4200.0,31.6716,31.6945,31.6716,31.6945,4200.0
2014-04-01 12:15:00,41.51,41.55,41.51,41.55,4000.0,31.6869,31.7174,31.6869,31.7174,4000.0
2014-04-01 12:20:00,41.54,41.55,41.53,41.54,9700.0,31.7098,31.7174,31.7022,31.7098,9700.0
2014-04-01 12:25:00,41.53,41.53,41.51,41.53,1900.0,31.7022,31.7022,31.6869,31.7022,1900.0
2014-04-01 12:30:00,41.53,41.53,41.48,41.49,3600.0,31.7022,31.7022,31.664,31.6716,3600.0
2014-04-01 12:35:00,41.5,41.52,41.49,41.51,2900.0,31.6793,31.6945,31.6716,31.6869,2900.0
2014-04-01 12:40:00,41.51,41.55,41.51,41.55,3300.0,31.6869,31.7174,31.6869,31.7174,3300.0
2014-04-01 12:45:00,41.55,41.57,41.54,41.56,2400.0,31.7174,31.7327,31.7098,31.7251,2400.0
2014-04-01 12:50:00,41.56,41.56,41.55,41.55,2200.0,31.7251,31.7251,31.7174,31.7174,2200.0
2014-04-01 12:55:00,41.55,41.57,41.54,41.55,2300.0,31.7174,31.7327,31.7098,31.7174,2300.0
2014-04-01 13:00:00,41.54,41.54,41.52,41.53,2600.0,31.7098,31.7098,31.6945,31.7022,2600.0
2014-04-01 13:05:00,41.53,41.53,41.5,41.51,7500.0,31.7022,31.7022,31.6793,31.6869,7500.0
2014-04-01 13:10:00,41.51,41.54,41.51,41.54,4400.0,31.6869,31.7098,31.6869,31.7098,4400.0
2014-04-01 13:15:00,41.53,41.55,41.52,41.53,4100.0,31.7022,31.7174,31.6945,31.7022,4100.0
2014-04-01 13:20:00,41.54,41.54,41.52,41.54,3600.0,31.7098,31.7098,31.6945,31.7098,3600.0
2014-04-01 13:25:00,41.54,41.55,41.53,41.54,5800.0,31.7098,31.7174,31.7022,31.7098,5800.0
2014-04-01 13:30:00,41.54,41.55,41.52,41.52,7500.0,31.7098,31.7174,31.6945,31.6945,7500.0
2014-04-01 13:35:00,41.52,41.54,41.52,41.54,6900.0,31.6945,31.7098,31.6945,31.7098,6900.0
2014-04-01 13:40:00,41.54,41.57,41.53,41.57,44900.0,31.7098,31.7327,31.7022,31.7327,44900.0
2014-04-01 13:45:00,41.57,41.58,41.55,41.57,61300.0,31.7327,31.7403,31.7174,31.7327,61300.0
2014-04-01 13:50:00,41.57,41.59,41.55,41.59,42900.0,31.7327,31.748,31.7174,31.748,42900.0
2014-04-01 13:55:00,41.59,41.62,41.59,41.62,45500.0,31.748,31.7709,31.748,31.7709,45500.0
2014-04-01 14:00:00,41.62,41.62,41.6,41.62,53100.0,31.7709,31.7709,31.7556,31.7709,53100.0
2014-04-01 14:05:00,41.62,41.7,41.62,41.7,66100.0,31.7709,31.8319,31.7709,31.8319,66100.0
2014-04-01 14:10:00,41.7,41.76,41.7,41.76,92300.0,31.8319,31.8777,31.8319,31.8777,92300.0
2014-04-01 14:15:00,41.76,41.77,41.73,41.76,52100.0,31.8777,31.8854,31.8548,31.8777,52100.0
2014-04-01 14:20:00,41.76,41.79,41.75,41.79,66500.0,31.8777,31.9006,31.8701,31.9006,66500.0
2014-04-01 14:25:00,41.79,41.83,41.78,41.83,85000.0,31.9006,31.9312,31.893,31.9312,85000.0
2014-04-01 14:30:00,41.83,41.85,41.81,41.84,111100.0,31.9312,31.9465,31.9159,31.9388,111100.0
2014-04-01 14:35:00,41.84,41.89,41.84,41.89,72100.0,31.9388,31.977,31.9388,31.977,72100.0
2014-04-01 14:40:00,41.89,41.92,41.89,41.89,109700.0,31.977,31.9999,31.977,31.977,109700.0
2014-04-01 14:45:00,41.9,41.97,41.9,41.96,77300.0,31.9846,32.0381,31.9846,32.0304,77300.0
2014-04-01 14:50:00,41.96,41.96,41.93,41.94,76000.0,32.0304,32.0304,32.0075,32.0152,76000.0
2014-04-01 14:55:00,41.94,41.99,41.94,41.98,115000.0,32.0152,32.0533,32.0152,32.0457,115000.0
2014-04-01 15:00:00,41.98,41.98,41.95,41.96,90100.0,32.0457,32.0457,32.0228,32.0304,90100.0
2014-04-01 15:05:00,41.97,41.99,41.94,41.95,37900.0,32.0381,32.0533,32.0152,32.0228,37900.0
2014-04-01 15:10:00,41.96,41.99,41.95,41.99,85000.0,32.0304,32.0533,32.0228,32.0533,85000.0
2014-04-01 15:15:00,41.99,42.09,41.99,42.09,143500.0,32.0533,32.1297,32.0533,32.1297,143500.0
2014-04-01 15:20:00,42.09,42.14,42.09,42.14,154600.0,32.1297,32.1678,32.1297,32.1678,154600.0
2014-04-01 15:25:00,42.14,42.19,42.14,42.19,122200.0,32.1678,32.206,32.1678,32.206,122200.0
2014-04-01 15:30:00,42.19,42.19,42.15,42.16,160800.0,32.206,32.206,32.1755,32.1831,160800.0
2014-04-01 15:35:00,42.17,42.17,42.14,42.17,151300.0,32.1907,32.1907,32.1678,32.1907,151300.0
2014-04-01 15:40:00,42.17,42.2,42.15,42.2,211500.0,32.1907,32.2136,32.1755,32.2136,211500.0
2014-04-01 15:45:00,42.19,42.23,42.19,42.23,366900.0,32.206,32.2365,32.206,32.2365,366900.0
2014-04-01 15:50:00,42.23,42.27,42.23,42.25,558300.0,32.2365,32.2671,32.2365,32.2518,558300.0
2014-04-01 15:55:00,42.25,42.25,42.11,42.13,906400.0,32.2518,32.2518,32.1449,32.1602,906400.0
2014-04-02 09:30:00,42.28,42.36,42.04,42.04,102000.0,32.2747,32.3358,32.0915,32.0915,102000.0
2014-04-02 09:35:00,42.04,42.09,42.0,42.0,97700.0,32.0915,32.1297,32.061,32.061,97700.0
2014-04-02 09:40:00,42.01,42.18,42.01,42.1,78000.0,32.0686,32.1984,32.0686,32.1373,78000.0
2014-04-02 09:45:00,42.1,42.13,42.03,42.11,53500.0,32.1373,32.1602,32.0839,32.1449,53500.0
2014-04-02 09:50:00,42.09,42.11,42.05,42.06,86600.0,32.1297,32.1449,32.0991,32.1068,86600.0
2014-04-02 09:55:00,42.06,42.19,42.06,42.13,85800.0,32.1068,32.206,32.1068,32.1602,85800.0
2014-04-02 10:00:00,42.14,42.21,42.13,42.13,62400.0,32.1678,32.2213,32.1602,32.1602,62400.0
2014-04-02 10:05:00,42.14,42.2,42.14,42.19,36200.0,32.1678,32.2136,32.1678,32.206,36200.0
2014-04-02 10:10:00,42.19,42.21,42.07,42.09,59200.0,32.206,32.2213,32.1144,32.1297,59200.0
2014-04-02 10:15:00,42.08,42.1,42.05,42.07,45800.0,32.122,32.1373,32.0991,32.1144,45800.0
2014-04-02 10:20:00,42.07,42.08,42.0,42.02,61100.0,32.1144,32.122,32.061,32.0762,61100.0
2014-04-02 10:25:00,42.01,42.04,41.99,42.0,36000.0,32.0686,32.0915,32.0533,32.061,36000.0
2014-04-02 10:30:00,42.01,42.12,42.0,42.11,100000.0,32.0686,32.1526,32.061,32.1449,100000.0
2014-04-02 10:35:00,42.13,42.15,42.12,42.12,8300.0,32.1602,32.1755,32.1526,32.1526,8300.0
2014-04-02 10:40:00,42.12,42.15,42.12,42.13,22100.0,32.1526,32.1755,32.1526,32.1602,22100.0
2014-04-02 10:45:00,42.12,42.17,42.12,42.14,33200.0,32.1526,32.1907,32.1526,32.1678,33200.0
2014-04-02 10:50:00,42.14,42.17,42.13,42.15,22800.0,32.1678,32.1907,32.1602,32.1755,22800.0
2014-04-02 10:55:00,42.14,42.15,42.1,42.12,11400.0,32.1678,32.1755,32.1373,32.1526,11400.0
2014-04-02 11:00:00,42.11,42.15,42.11,42.14,20500.0,32.1449,32.1755,32.1449,32.1678,20500.0
2014-04-02 11:05:00,42.13,42.13,42.1,42.1,5100.0,32.1602,32.1602,32.1373,32.1373,5100.0
2014-04-02 11:10:00,42.11,42.11,42.03,42.04,30100.0,32.1449,32.1449,32.0839,32.0915,30100.0
2014-04-02 11:15:00,42.03,42.05,42.0,42.03,19100.0,32.0839,32.0991,32.061,32.0839,19100.0
2014-04-02 11:20:00,42.04,42.06,42.04,42.05,20500.0,32.0915,32.1068,32.0915,32.0991,20500.0
2014-04-02 11:25:00,42.05,42.06,41.98,41.99,61900.0,32.0991,32.1068,32.0457,32.0533,61900.0
2014-04-02 11:30:00,41.99,41.99,41.93,41.93,16900.0,32.0533,32.0533,32.0075,32.0075,16900.0
2014-04-02 11:35:00,41.93,41.93,41.88,41.91,21100.0,32.0075,32.0075,31.9694,31.9923,21100.0
2014-04-02 11:40:00,41.9,41.94,41.9,41.94,25500.0,31.9846,32.0152,31.9846,32.0152,25500.0
2014-04-02 11:45:00,41.94,41.97,41.93,41.93,18800.0,32.0152,32.0381,32.0075,32.0075,18800.0
2014-04-02 11:50:00,41.94,42.05,41.94,42.05,31700.0,32.0152,32.0991,32.0152,32.0991,31700.0
2014-04-02 11:55:00,42.06,42.06,42.02,42.03,41200.0,32.1068,32.1068,32.0762,32.0839,41200.0
2014-04-02 12:00:00,42.04,42.04,41.97,41.99,37500.0,32.0915,32.0915,32.0381,32.0533,37500.0
2014-04-02 12:05:00,41.98,42.02,41.98,42.0,9400.0,32.0457,32.0762,32.0457,32.061,9400.0
2014-04-02 12:10:00,42.0,42.01,41.98,42.0,15600.0,32.061,32.0686,32.0457,32.061,15600.0
2014-04-02 12:15:00,42.0,42.03,42.0,42.01,11700.0,32.061,32.0839,32.061,32.0686,11700.0
2014-04-02 12:20:00,42.01,42.04,42.0,42.03,6000.0,32.0686,32.0915,32.061,32.0839,6000.0
2014-04-02 12:25:00,42.03,42.05,42.02,42.03,26000.0,32.0839,32.0991,32.0762,32.0839,26000.0
2014-04-02 12:30:00,42.04,42.06,42.03,42.06,18800.0,32.0915,32.1068,32.0839,32.1068,18800.0
2014-04-02 12:35:00,42.06,42.06,42.04,42.04,13800.0,32.1068,32.1068,32.0915,32.0915,13800.0
2014-04-02 12:40:00,42.05,42.06,42.03,42.04,4800.0,32.0991,32.1068,32.0839,32.0915,4800.0
2014-04-02 12:45:00,42.04,42.06,42.04,42.05,16200.0,32.0915,32.1068,32.0915,32.0991,16200.0
2014-04-02 12:50:00,42.05,42.06,42.03,42.06,12500.0,32.0991,32.1068,32.0839,32.1068,12500.0
2014-04-02 12:55:00,42.06,42.08,42.05,42.08,18100.0,32.1068,32.122,32.0991,32.122,18100.0
2014-04-02 13:00:00,42.08,42.08,42.06,42.07,11000.0,32.122,32.122,32.1068,32.1144,11000.0
2014-04-02 13:05:00,42.07,42.08,42.05,42.06,36100.0,32.1144,32.122,32.0991,32.1068,36100.0
2014-04-02 13:10:00,42.06,42.08,42.05,42.06,18100.0,32.1068,32.122,32.0991,32.1068,18100.0
2014-04-02 13:15:00,42.06,42.07,42.05,42.07,5100.0,32.1068,32.1144,32.0991,32.1144,5100.0
2014-04-02 13:20:00,42.06,42.07,42.03,42.05,38700.0,32.1068,32.1144,32.0839,32.0991,38700.0
2014-04-02 13:25:00,42.05,42.1,42.05,42.08,37900.0,32.0991,32.1373,32.0991,32.122,37900.0
2014-04-02 13:30:00,42.08,42.08,42.06,42.06,15000.0,32.122,32.122,32.1068,32.1068,15000.0
2014-04-02 13:35:00,42.07,42.07,42.02,42.02,23200.0,32.1144,32.1144,32.0762,32.0762,23200.0
2014-04-02 13:40:00,42.02,42.05,42.0,42.0,11700.0,32.0762,32.0991,32.061,32.061,11700.0
2014-04-02 13:45:00,42.01,42.05,42.01,42.03,10400.0,32.0686,32.0991,32.0686,32.0839,10400.0
2014-04-02 13:50:00,42.03,42.05,42.03,42.03,13300.0,32.0839,32.0991,32.0839,32.0839,13300.0
2014-04-02 13:55:00,42.03,42.06,42.01,42.06,16800.0,32.0839,32.1068,32.0686,32.1068,16800.0
2014-04-02 14:00:00,42.07,42.1,42.06,42.06,10700.0,32.1144,32.1373,32.1068,32.1068,10700.0
2014-04-02 14:05:00,42.06,42.08,42.02,42.04,35800.0,32.1068,32.122,32.0762,32.0915,35800.0
2014-04-02 14:10:00,42.04,42.05,42.03,42.05,6000.0,32.0915,32.0991,32.0839,32.0991,6000.0
2014-04-02 14:15:00,42.05,42.08,42.04,42.05,17000.0,32.0991,32.122,32.0915,32.0991,17000.0
2014-04-02 14:20:00,42.05,42.08,42.05,42.08,8900.0,32.0991,32.122,32.0991,32.122,8900.0
2014-04-02 14:25:00,42.08,42.08,42.04,42.05,17400.0,32.122,32.122,32.0915,32.0991,17400.0
2014-04-02 14:30:00,42.05,42.05,42.01,42.03,63800.0,32.0991,32.0991,32.0686,32.0839,63800.0
2014-04-02 14:35:00,42.03,42.04,42.02,42.03,8700.0,32.0839,32.0915,32.0762,32.0839,8700.0
2014-04-02 14:40:00,42.03,42.04,42.02,42.03,9800.0,32.0839,32.0915,32.0762,32.0839,9800.0
2014-04-02 14:45:00,42.03,42.03,42.01,42.01,35300.0,32.0839,32.0839,32.0686,32.0686,35300.0
2014-04-02 14:50:00,42.01,42.03,42.0,42.01,44300.0,32.0686,32.0839,32.061,32.0686,44300.0
2014-04-02 14:55:00,42.01,42.06,42.01,42.06,15000.0,32.0686,32.1068,32.0686,32.1068,15000.0
2014-04-02 15:00:00,42.05,42.06,42.02,42.02,15600.0,32.0991,32.1068,32.0762,32.0762,15600.0
2014-04-02 15:05:00,42.01,42.03,42.01,42.03,31800.0,32.0686,32.0839,32.0686,32.0839,31800.0
2014-04-02 15:10:00,42.04,42.06,42.03,42.06,13500.0,32.0915,32.1068,32.0839,32.1068,13500.0
2014-04-02 15:15:00,42.07,42.09,42.06,42.09,117200.0,32.1144,32.1297,32.1068,32.1297,117200.0
2014-04-02 15:20:00,42.08,42.11,42.07,42.09,61600.0,32.122,32.1449,32.1144,32.1297,61600.0
2014-04-02 15:25:00,42.1,42.13,42.1,42.13,40900.0,32.1373,32.1602,32.1373,32.1602,40900.0
2014-04-02 15:30:00,42.13,42.14,42.11,42.14,51900.0,32.1602,32.1678,32.1449,32.1678,51900.0
2014-04-02 15:35:00,42.13,42.15,42.11,42.15,58900.0,32.1602,32.1755,32.1449,32.1755,58900.0
2014-04-02 15:40:00,42.14,42.17,42.13,42.16,41800.0,32.1678,32.1907,32.1602,32.1831,41800.0
2014-04-02 15:45:00,42.16,42.17,42.13,42.16,88700.0,32.1831,32.1907,32.1602,32.1831,88700.0
2014-04-02 15:50:00,42.15,42.15,42.12,42.15,46500.0,32.1755,32.1755,32.1526,32.1755,46500.0
2014-04-02 15:55:00,42.14,42.15,42.09,42.11,186300.0,32.1678,32.1755,32.1297,32.1449,186300.0
2014-04-03 09:30:00,42.04,42.21,42.04,42.1,44600.0,32.0915,32.2213,32.0915,32.1373,44600.0
2014-04-03 09:35:00,42.1,42.15,42.08,42.14,34200.0,32.1373,32.1755,32.122,32.1678,34200.0
2014-04-03 09:40:00,42.12,42.17,42.04,42.04,48000.0,32.1526,32.1907,32.0915,32.0915,48000.0
2014-04-03 09:45:00,42.04,42.14,42.03,42.11,11800.0,32.0915,32.1678,32.0839,32.1449,11800.0
2014-04-03 09:50:00,42.09,42.11,42.09,42.11,8900.0,32.1297,32.1449,32.1297,32.1449,8900.0
2014-04-03 09:55:00,42.12,42.2,42.12,42.18,16800.0,32.1526,32.2136,32.1526,32.1984,16800.0
2014-04-03 10:00:00,42.16,42.16,42.1,42.11,20000.0,32.1831,32.1831,32.1373,32.1449,20000.0
2014-04-03 10:05:00,42.13,42.13,42.04,42.05,21700.0,32.1602,32.1602,32.0915,32.0991,21700.0
2014-04-03 10:10:00,42.06,42.09,42.03,42.03,32300.0,32.1068,32.1297,32.0839,32.0839,32300.0
2014-04-03 10:15:00,42.03,42.12,42.02,42.12,23200.0,32.0839,32.1526,32.0762,32.1526,23200.0
2014-04-03 10:20:00,42.12,42.12,42.08,42.08,15100.0,32.1526,32.1526,32.122,32.122,15100.0
2014-04-03 10:25:00,42.07,42.07,42.02,42.02,15900.0,32.1144,32.1144,32.0762,32.0762,15900.0
2014-04-03 10:30:00,42.02,42.02,41.95,41.95,256400.0,32.0762,32.0762,32.0228,32.0228,256400.0
2014-04-03 10:35:00,41.95,41.96,41.86,41.87,42200.0,32.0228,32.0304,31.9541,31.9617,42200.0
2014-04-03 10:40:00,41.87,41.94,41.87,41.92,17100.0,31.9617,32.0152,31.9617,31.9999,17100.0
2014-04-03 10:45:00,41.92,41.94,41.91,41.94,17700.0,31.9999,32.0152,31.9923,32.0152,17700.0
2014-04-03 10:50:00,41.95,41.97,41.93,41.93,6600.0,32.0228,32.0381,32.0075,32.0075,6600.0
2014-04-03 10:55:00,41.94,41.96,41.89,41.95,7500.0,32.0152,32.0304,31.977,32.0228,7500.0
2014-04-03 11:00:00,41.94,41.94,41.88,41.88,25400.0,32.0152,32.0152,31.9694,31.9694,25400.0
2014-04-03 11:05:00,41.88,41.94,41.88,41.93,15200.0,31.9694,32.0152,31.9694,32.0075,15200.0
2014-04-03 11:10:00,41.93,41.99,41.93,41.96,8700.0,32.0075,32.0533,32.0075,32.0304,8700.0
2014-04-03 11:15:00,41.95,41.95,41.93,41.94,2500.0,32.0228,32.0228,32.0075,32.0152,2500.0
2014-04-03 11:20:00,41.94,41.94,41.85,41.85,36300.0,32.0152,32.0152,31.9465,31.9465,36300.0
2014-04-03 11:25:00,41.85,41.89,41.85,41.87,19100.0,31.9465,31.977,31.9465,31.9617,19100.0
2014-04-03 11:30:00,41.86,41.97,41.84,41.96,88700.0,31.9541,32.0381,31.9388,32.0304,88700.0
2014-04-03 11:35:00,41.96,41.98,41.94,41.97,16400.0,32.0304,32.0457,32.0152,32.0381,16400.0
2014-04-03 11:40:00,41.97,41.99,41.93,41.98,46200.0,32.0381,32.0533,32.0075,32.0457,46200.0
2014-04-03 11:45:00,41.98,41.98,41.96,41.97,11300.0,32.0457,32.0457,32.0304,32.0381,11300.0
2014-04-03 11:50:00,41.97,42.01,41.96,41.98,16700.0,32.0381,32.0686,32.0304,32.0457,16700.0
2014-04-03 11:55:00,41.98,42.03,41.98,42.02,36400.0,32.0457,32.0839,32.0457,32.0762,36400.0
2014-04-03 12:00:00,42.02,42.09,42.02,42.09,45900.0,32.0762,32.1297,32.0762,32.1297,45900.0
2014-04-03 12:05:00,42.1,42.14,42.1,42.14,32100.0,32.1373,32.1678,32.1373,32.1678,32100.0
2014-04-03 12:10:00,42.15,42.15,42.13,42.14,31400.0,32.1755,32.1755,32.1602,32.1678,31400.0
2014-04-03 12:15:00,42.14,42.14,42.05,42.09,49600.0,32.1678,32.1678,32.0991,32.1297,49600.0
2014-04-03 12:20:00,42.08,42.1,42.08,42.09,9900.0,32.122,32.1373,32.122,32.1297,9900.0
2014-04-03 12:25:00,42.09,42.12,42.08,42.09,16800.0,32.1297,32.1526,32.122,32.1297,16800.0
2014-04-03 12:30:00,42.09,42.09,42.03,42.03,36000.0,32.1297,32.1297,32.0839,32.0839,36000.0
2014-04-03 12:35:00,42.02,42.02,41.96,41.96,32700.0,32.0762,32.0762,32.0304,32.0304,32700.0
2014-04-03 12:40:00,41.96,42.0,41.96,41.99,19200.0,32.0304,32.061,32.0304,32.0533,19200.0
2014-04-03 12:45:00,41.99,42.02,41.98,42.0,12600.0,32.0533,32.0762,32.0457,32.061,12600.0
2014-04-03 12:50:00,42.0,42.03,42.0,42.02,8400.0,32.061,32.0839,32.061,32.0762,8400.0
2014-04-03 12:55:00,42.01,42.03,42.01,42.03,9200.0,32.0686,32.0839,32.0686,32.0839,9200.0
2014-04-03 13:00:00,42.02,42.07,42.02,42.05,9500.0,32.0762,32.1144,32.0762,32.0991,9500.0
2014-04-03 13:05:00,42.05,42.05,42.04,42.05,7600.0,32.0991,32.0991,32.0915,32.0991,7600.0
2014-04-03 13:10:00,42.04,42.05,42.0,42.04,34400.0,32.0915,32.0991,32.061,32.0915,34400.0
2014-04-03 13:15:00,42.04,42.08,42.04,42.06,74800.0,32.0915,32.122,32.0915,32.1068,74800.0
2014-04-03 13:20:00,42.06,42.09,42.06,42.09,5100.0,32.1068,32.1297,32.1068,32.1297,5100.0
2014-04-03 13:25:00,42.08,42.11,42.07,42.09,19400.0,32.122,32.1449,32.1144,32.1297,19400.0
2014-04-03 13:30:00,42.09,42.11,42.09,42.1,25900.0,32.1297,32.1449,32.1297,32.1373,25900.0
2014-04-03 13:35:00,42.1,42.1,42.06,42.08,42600.0,32.1373,32.1373,32.1068,32.122,42600.0
2014-04-03 13:40:00,42.08,42.11,42.07,42.08,22100.0,32.122,32.1449,32.1144,32.122,22100.0
2014-04-03 13:45:00,42.09,42.11,42.06,42.07,16300.0,32.1297,32.1449,32.1068,32.1144,16300.0
2014-04-03 13:50:00,42.07,42.09,42.05,42.07,12500.0,32.1144,32.1297,32.0991,32.1144,12500.0
2014-04-03 13:55:00,42.07,42.07,42.03,42.05,9600.0,32.1144,32.1144,32.0839,32.0991,9600.0
2014-04-03 14:00:00,42.05,42.05,42.03,42.05,6800.0,32.0991,32.0991,32.0839,32.0991,6800.0
2014-04-03 14:05:00,42.05,42.06,42.01,42.05,21900.0,32.0991,32.1068,32.0686,32.0991,21900.0
2014-04-03 14:10:00,42.04,42.05,42.02,42.03,6000.0,32.0915,32.0991,32.0762,32.0839,6000.0
2014-04-03 14:15:00,42.03,42.06,42.03,42.04,16900.0,32.0839,32.1068,32.0839,32.0915,16900.0
2014-04-03 14:20:00,42.05,42.05,42.04,42.05,6100.0,32.0991,32.0991,32.0915,32.0991,6100.0
2014-04-03 14:25:00,42.04,42.04,42.02,42.03,32100.0,32.0915,32.0915,32.0762,32.0839,32100.0
2014-04-03 14:30:00,42.03,42.03,42.0,42.01,11100.0,32.0839,32.0839,32.061,32.0686,11100.0
2014-04-03 14:35:00,42.02,42.02,41.96,41.96,9900.0,32.0762,32.0762,32.0304,32.0304,9900.0
2014-04-03 14:40:00,41.96,42.05,41.96,42.05,18600.0,32.0304,32.0991,32.0304,32.0991,18600.0
2014-04-03 14:45:00,42.05,42.08,42.05,42.07,7800.0,32.0991,32.122,32.0991,32.1144,7800.0
2014-04-03 14:50:00,42.07,42.08,42.05,42.08,28300.0,32.1144,32.122,32.0991,32.122,28300.0
2014-04-03 14:55:00,42.07,42.14,42.07,42.14,39700.0,32.1144,32.1678,32.1144,32.1678,39700.0
2014-04-03 15:00:00,42.14,42.18,42.09,42.1,75800.0,32.1678,32.1984,32.1297,32.1373,75800.0
2014-04-03 15:05:00,42.1,42.1,42.07,42.07,35400.0,32.1373,32.1373,32.1144,32.1144,35400.0
2014-04-03 15:10:00,42.08,42.13,42.08,42.11,18200.0,32.122,32.1602,32.122,32.1449,18200.0
2014-04-03 15:15:00,42.12,42.14,42.11,42.13,13400.0,32.1526,32.1678,32.1449,32.1602,13400.0
2014-04-03 15:20:00,42.12,42.13,42.1,42.11,25200.0,32.1526,32.1602,32.1373,32.1449,25200.0
2014-04-03 15:25:00,42.11,42.21,42.11,42.2,42900.0,32.1449,32.2213,32.1449,32.2136,42900.0
2014-04-03 15:30:00,42.19,42.2,42.17,42.18,25500.0,32.206,32.2136,32.1907,32.1984,25500.0
2014-04-03 15:35:00,42.18,42.23,42.17,42.23,65700.0,32.1984,32.2365,32.1907,32.2365,65700.0
2014-04-03 15:40:00,42.24,42.26,42.23,42.24,32900.0,32.2442,32.2594,32.2365,32.2442,32900.0
2014-04-03 15:45:00,42.24,42.26,42.23,42.25,39900.0,32.2442,32.2594,32.2365,32.2518,39900.0
2014-04-03 15:50:00,42.25,42.27,42.22,42.22,67800.0,32.2518,32.2671,32.2289,32.2289,67800.0
2014-04-03 15:55:00,42.23,42.23,42.17,42.17,176300.0,32.2365,32.2365,32.1907,32.1907,176300.0
2014-04-04 09:30:00,42.39,42.39,42.24,42.24,122900.0,32.3587,32.3587,32.2442,32.2442,122900.0
2014-04-04 09:35:00,42.23,42.49,42.2,42.43,235700.0,32.2365,32.435,32.2136,32.3892,235700.0
2014-04-04 09:40:00,42.42,42.42,42.06,42.09,280200.0,32.3816,32.3816,32.1068,32.1297,280200.0
2014-04-04 09:45:00,42.09,42.39,42.07,42.31,125500.0,32.1297,32.3587,32.1144,32.2976,125500.0
2014-04-04 09:50:00,42.28,42.28,42.15,42.21,61100.0,32.2747,32.2747,32.1755,32.2213,61100.0
2014-04-04 09:55:00,42.17,42.21,42.14,42.15,92500.0,32.1907,32.2213,32.1678,32.1755,92500.0
2014-04-04 10:00:00,42.16,42.24,42.15,42.21,40300.0,32.1831,32.2442,32.1755,32.2213,40300.0
2014-04-04 10:05:00,42.2,42.21,42.16,42.19,33800.0,32.2136,32.2213,32.1831,32.206,33800.0
2014-04-04 10:10:00,42.2,42.22,42.14,42.18,47500.0,32.2136,32.2289,32.1678,32.1984,47500.0
2014-04-04 10:15:00,42.19,42.23,42.18,42.21,39000.0,32.206,32.2365,32.1984,32.2213,39000.0
2014-04-04 10:20:00,42.2,42.23,42.18,42.2,36300.0,32.2136,32.2365,32.1984,32.2136,36300.0
2014-04-04 10:25:00,42.19,42.2,42.15,42.17,53800.0,32.206,32.2136,32.1755,32.1907,53800.0
2014-04-04 10:30:00,42.17,42.21,42.16,42.19,52400.0,32.1907,32.2213,32.1831,32.206,52400.0
2014-04-04 10:35:00,42.19,42.23,42.15,42.18,64700.0,32.206,32.2365,32.1755,32.1984,64700.0
2014-04-04 10:40:00,42.17,42.19,42.08,42.08,77600.0,32.1907,32.206,32.122,32.122,77600.0
2014-04-04 10:45:00,42.08,42.13,42.03,42.04,58000.0,32.122,32.1602,32.0839,32.0915,58000.0
2014-04-04 10:50:00,42.04,42.06,42.02,42.03,36900.0,32.0915,32.1068,32.0762,32.0839,36900.0
2014-04-04 10:55:00,42.02,42.05,41.95,42.0,58200.0,32.0762,32.0991,32.0228,32.061,58200.0
2014-04-04 11:00:00,41.99,41.99,41.95,41.96,19000.0,32.0533,32.0533,32.0228,32.0304,19000.0
2014-04-04 11:05:00,41.96,41.96,41.71,41.71,80100.0,32.0304,32.0304,31.8396,31.8396,80100.0
2014-04-04 11:10:00,41.72,41.77,41.65,41.77,102900.0,31.8472,31.8854,31.7938,31.8854,102900.0
2014-04-04 11:15:00,41.77,41.77,41.71,41.75,101900.0,31.8854,31.8854,31.8396,31.8701,101900.0
2014-04-04 11:20:00,41.75,41.83,41.75,41.78,96200.0,31.8701,31.9312,31.8701,31.893,96200.0
2014-04-04 11:25:00,41.78,41.81,41.75,41.77,88200.0,31.893,31.9159,31.8701,31.8854,88200.0
2014-04-04 11:30:00,41.76,41.82,41.75,41.79,26000.0,31.8777,31.9235,31.8701,31.9006,26000.0
2014-04-04 11:35:00,41.78,41.78,41.63,41.66,19800.0,31.893,31.893,31.7785,31.8014,19800.0
2014-04-04 11:40:00,41.66,41.66,41.53,41.53,23000.0,31.8014,31.8014,31.7022,31.7022,23000.0
2014-04-04 11:45:00,41.52,41.52,41.39,41.44,61900.0,31.6945,31.6945,31.5953,31.6335,61900.0
2014-04-04 11:50:00,41.42,41.46,41.4,41.43,50400.0,31.6182,31.6487,31.6029,31.6258,50400.0
2014-04-04 11:55:00,41.44,41.55,41.41,41.54,81500.0,31.6335,31.7174,31.6106,31.7098,81500.0
2014-04-04 12:00:00,41.54,41.54,41.4,41.4,50200.0,31.7098,31.7098,31.6029,31.6029,50200.0
2014-04-04 12:05:00,41.4,41.4,41.3,41.36,64700.0,31.6029,31.6029,31.5266,31.5724,64700.0
2014-04-04 12:10:00,41.36,41.39,41.28,41.36,91300.0,31.5724,31.5953,31.5113,31.5724,91300.0
2014-04-04 12:15:00,41.35,41.41,41.33,41.35,20000.0,31.5648,31.6106,31.5495,31.5648,20000.0
2014-04-04 12:20:00,41.34,41.46,41.33,41.39,259000.0,31.5571,31.6487,31.5495,31.5953,259000.0
2014-04-04 12:25:00,41.39,41.51,41.38,41.5,151700.0,31.5953,31.6869,31.5877,31.6793,151700.0
2014-04-04 12:30:00,41.5,41.6,41.5,41.52,71700.0,31.6793,31.7556,31.6793,31.6945,71700.0
2014-04-04 12:35:00,41.51,41.51,41.43,41.48,19200.0,31.6869,31.6869,31.6258,31.664,19200.0
2014-04-04 12:40:00,41.49,41.49,41.44,41.48,12700.0,31.6716,31.6716,31.6335,31.664,12700.0
2014-04-04 12:45:00,41.46,41.49,41.42,41.44,17000.0,31.6487,31.6716,31.6182,31.6335,17000.0
2014-04-04 12:50:00,41.46,41.46,41.36,41.36,13200.0,31.6487,31.6487,31.5724,31.5724,13200.0
2014-04-04 12:55:00,41.35,41.41,41.33,41.39,23900.0,31.5648,31.6106,31.5495,31.5953,23900.0
2014-04-04 13:00:00,41.36,41.42,41.27,41.38,53800.0,31.5724,31.6182,31.5037,31.5877,53800.0
2014-04-04 13:05:00,41.38,41.39,41.34,41.35,50500.0,31.5877,31.5953,31.5571,31.5648,50500.0
2014-04-04 13:10:00,41.35,41.41,41.33,41.39,64800.0,31.5648,31.6106,31.5495,31.5953,64800.0
2014-04-04 13:15:00,41.4,41.45,41.4,41.41,13000.0,31.6029,31.6411,31.6029,31.6106,13000.0
2014-04-04 13:20:00,41.42,41.42,41.28,41.29,49900.0,31.6182,31.6182,31.5113,31.519,49900.0
2014-04-04 13:25:00,41.29,41.31,41.26,41.28,20600.0,31.519,31.5342,31.4961,31.5113,20600.0
2014-04-04 13:30:00,41.27,41.27,41.19,41.22,25300.0,31.5037,31.5037,31.4426,31.4655,25300.0
2014-04-04 13:35:00,41.22,41.3,41.22,41.28,16500.0,31.4655,31.5266,31.4655,31.5113,16500.0
2014-04-04 13:40:00,41.28,41.28,41.19,41.24,31900.0,31.5113,31.5113,31.4426,31.4808,31900.0
2014-04-04 13:45:00,41.23,41.29,41.23,41.25,18000.0,31.4732,31.519,31.4732,31.4884,18000.0
2014-04-04 13:50:00,41.24,41.28,41.23,41.24,24100.0,31.4808,31.5113,31.4732,31.4808,24100.0
2014-04-04 13:55:00,41.23,41.23,41.16,41.22,22700.0,31.4732,31.4732,31.4197,31.4655,22700.0
2014-04-04 14:00:00,41.21,41.25,41.18,41.2,20900.0,31.4579,31.4884,31.435,31.4503,20900.0
2014-04-04 14:05:00,41.2,41.21,41.13,41.18,31100.0,31.4503,31.4579,31.3968,31.435,31100.0
2014-04-04 14:10:00,41.18,41.24,41.15,41.23,26700.0,31.435,31.4808,31.4121,31.4732,26700.0
2014-04-04 14:15:00,41.23,41.32,41.23,41.32,9500.0,31.4732,31.5419,31.4732,31.5419,9500.0
2014-04-04 14:20:00,41.33,41.37,41.31,41.35,25700.0,31.5495,31.58,31.5342,31.5648,25700.0
2014-04-04 14:25:00,41.35,41.36,41.31,41.31,18900.0,31.5648,31.5724,31.5342,31.5342,18900.0
2014-04-04 14:30:00,41.3,41.34,41.29,41.31,10900.0,31.5266,31.5571,31.519,31.5342,10900.0
2014-04-04 14:35:00,41.3,41.32,41.24,41.28,20500.0,31.5266,31.5419,31.4808,31.5113,20500.0
2014-04-04 14:40:00,41.29,41.33,41.28,41.28,28200.0,31.519,31.5495,31.5113,31.5113,28200.0
2014-04-04 14:45:00,41.27,41.3,41.23,41.28,27000.0,31.5037,31.5266,31.4732,31.5113,27000.0
2014-04-04 14:50:00,41.29,41.35,41.29,41.34,14700.0,31.519,31.5648,31.519,31.5571,14700.0
2014-04-04 14:55:00,41.35,41.37,41.33,41.36,19200.0,31.5648,31.58,31.5495,31.5724,19200.0
2014-04-04 15:00:00,41.36,41.36,41.3,41.3,21400.0,31.5724,31.5724,31.5266,31.5266,21400.0
2014-04-04 15:05:00,41.3,41.31,41.28,41.31,15300.0,31.5266,31.5342,31.5113,31.5342,15300.0
2014-04-04 15:10:00,41.3,41.36,41.3,41.36,39100.0,31.5266,31.5724,31.5266,31.5724,39100.0
2014-04-04 15:15:00,41.36,41.36,41.31,41.35,57700.0,31.5724,31.5724,31.5342,31.5648,57700.0
2014-04-04 15:20:00,41.35,41.41,41.33,41.4,37100.0,31.5648,31.6106,31.5495,31.6029,37100.0
2014-04-04 15:25:00,41.4,41.4,41.36,41.39,31600.0,31.6029,31.6029,31.5724,31.5953,31600.0
2014-04-04 15:30:00,41.38,41.38,41.31,41.33,49200.0,31.5877,31.5877,31.5342,31.5495,49200.0
2014-04-04 15:35:00,41.32,41.34,41.26,41.29,137600.0,31.5419,31.5571,31.4961,31.519,137600.0
2014-04-04 15:40:00,41.29,41.3,41.25,41.27,61800.0,31.519,31.5266,31.4884,31.5037,61800.0
2014-04-04 15:45:00,41.26,41.31,41.25,41.29,95300.0,31.4961,31.5342,31.4884,31.519,95300.0
2014-04-04 15:50:00,41.29,41.3,41.27,41.28,201100.0,31.519,31.5266,31.5037,31.5113,201100.0
2014-04-04 15:55:00,41.28,41.29,41.21,41.21,376900.0,31.5113,31.519,31.4579,31.4579,376900.0
2014-04-07 09:30:00,41.06,41.18,41.04,41.09,134500.0,31.3434,31.435,31.3281,31.3663,134500.0
2014-04-07 09:35:00,41.09,41.12,40.57,40.58,155900.0,31.3663,31.3892,30.9694,30.977,155900.0
2014-04-07 09:40:00,40.58,40.95,40.58,40.93,277300.0,30.977,31.2594,30.977,31.2442,277300.0
2014-04-07 09:45:00,40.91,41.02,40.86,40.97,123200.0,31.2289,31.3129,31.1907,31.2747,123200.0
2014-04-07 09:50:00,40.97,40.97,40.78,40.81,170700.0,31.2747,31.2747,31.1297,31.1526,170700.0
2014-04-07 09:55:00,40.82,40.97,40.82,40.97,36700.0,31.1602,31.2747,31.1602,31.2747,36700.0
2014-04-07 10:00:00,40.96,40.97,40.84,40.84,73800.0,31.2671,31.2747,31.1755,31.1755,73800.0
2014-04-07 10:05:00,40.85,40.85,40.7,40.77,23000.0,31.1831,31.1831,31.0686,31.122,23000.0
2014-04-07 10:10:00,40.79,40.92,40.77,40.86,16400.0,31.1373,31.2365,31.122,31.1907,16400.0
2014-04-07 10:15:00,40.84,40.87,40.76,40.87,29200.0,31.1755,31.1984,31.1144,31.1984,29200.0
2014-04-07 10:20:00,40.85,40.93,40.8,40.92,26000.0,31.1831,31.2442,31.1449,31.2365,26000.0
2014-04-07 10:25:00,40.92,41.0,40.91,40.94,23700.0,31.2365,31.2976,31.2289,31.2518,23700.0
2014-04-07 10:30:00,40.93,40.97,40.89,40.96,20700.0,31.2442,31.2747,31.2136,31.2671,20700.0
2014-04-07 10:35:00,40.95,40.97,40.92,40.92,30500.0,31.2594,31.2747,31.2365,31.2365,30500.0
2014-04-07 10:40:00,40.93,40.95,40.85,40.93,38500.0,31.2442,31.2594,31.1831,31.2442,38500.0
2014-04-07 10:45:00,40.93,40.93,40.86,40.87,21100.0,31.2442,31.2442,31.1907,31.1984,21100.0
2014-04-07 10:50:00,40.87,40.95,40.85,40.94,30600.0,31.1984,31.2594,31.1831,31.2518,30600.0
2014-04-07 10:55:00,40.93,40.97,40.89,40.93,54500.0,31.2442,31.2747,31.2136,31.2442,54500.0
2014-04-07 11:00:00,40.94,40.99,40.92,40.97,33000.0,31.2518,31.29,31.2365,31.2747,33000.0
2014-04-07 11:05:00,40.98,41.0,40.94,41.0,31400.0,31.2823,31.2976,31.2518,31.2976,31400.0
2014-04-07 11:10:00,40.99,40.99,40.91,40.91,40700.0,31.29,31.29,31.2289,31.2289,40700.0
2014-04-07 11:15:00,40.91,40.93,40.87,40.89,17000.0,31.2289,31.2442,31.1984,31.2136,17000.0
2014-04-07 11:20:00,40.89,40.89,40.78,40.82,46200.0,31.2136,31.2136,31.1297,31.1602,46200.0
2014-04-07 11:25:00,40.81,40.82,40.79,40.79,17400.0,31.1526,31.1602,31.1373,31.1373,17400.0
2014-04-07 11:30:00,40.78,40.82,40.75,40.75,72600.0,31.1297,31.1602,31.1068,31.1068,72600.0
2014-04-07 11:35:00,40.75,40.79,40.74,40.79,34100.0,31.1068,31.1373,31.0991,31.1373,34100.0
2014-04-07 11:40:00,40.79,40.79,40.68,40.68,30600.0,31.1373,31.1373,31.0533,31.0533,30600.0
2014-04-07 11:45:00,40.68,40.68,40.63,40.65,44200.0,31.0533,31.0533,31.0152,31.0304,44200.0
2014-04-07 11:50:00,40.66,40.67,40.65,40.65,23600.0,31.0381,31.0457,31.0304,31.0304,23600.0
2014-04-07 11:55:00,40.65,40.68,40.64,40.66,33700.0,31.0304,31.0533,31.0228,31.0381,33700.0
2014-04-07 12:00:00,40.65,40.73,40.63,40.73,15800.0,31.0304,31.0915,31.0152,31.0915,15800.0
2014-04-07 12:05:00,40.73,40.74,40.69,40.71,11400.0,31.0915,31.0991,31.061,31.0762,11400.0
2014-04-07 12:10:00,40.71,40.75,40.69,40.69,18700.0,31.0762,31.1068,31.061,31.061,18700.0
2014-04-07 12:15:00,40.69,40.7,40.64,40.64,13400.0,31.061,31.0686,31.0228,31.0228,13400.0
2014-04-07 12:20:00,40.65,40.7,40.65,40.69,17700.0,31.0304,31.0686,31.0304,31.061,17700.0
2014-04-07 12:25:00,40.7,40.72,40.68,40.69,15200.0,31.0686,31.0839,31.0533,31.061,15200.0
2014-04-07 12:30:00,40.69,40.71,40.65,40.68,14100.0,31.061,31.0762,31.0304,31.0533,14100.0
2014-04-07 12:35:00,40.68,40.75,40.68,40.73,34700.0,31.0533,31.1068,31.0533,31.0915,34700.0
2014-04-07 12:40:00,40.74,40.79,40.74,40.79,9800.0,31.0991,31.1373,31.0991,31.1373,9800.0
2014-04-07 12:45:00,40.78,40.79,40.7,40.7,40500.0,31.1297,31.1373,31.0686,31.0686,40500.0
2014-04-07 12:50:00,40.7,40.76,40.7,40.76,16700.0,31.0686,31.1144,31.0686,31.1144,16700.0
2014-04-07 12:55:00,40.77,40.85,40.76,40.79,130700.0,31.122,31.1831,31.1144,31.1373,130700.0
2014-04-07 13:00:00,40.79,40.8,40.77,40.77,20400.0,31.1373,31.1449,31.122,31.122,20400.0
2014-04-07 13:05:00,40.77,40.77,40.66,40.66,27100.0,31.122,31.122,31.0381,31.0381,27100.0
2014-04-07 13:10:00,40.67,40.72,40.66,40.7,25200.0,31.0457,31.0839,31.0381,31.0686,25200.0
2014-04-07 13:15:00,40.71,40.72,40.68,40.69,26200.0,31.0762,31.0839,31.0533,31.061,26200.0
2014-04-07 13:20:00,40.7,40.79,40.7,40.77,23000.0,31.0686,31.1373,31.0686,31.122,23000.0
2014-04-07 13:25:00,40.78,40.8,40.71,40.72,25500.0,31.1297,31.1449,31.0762,31.0839,25500.0
2014-04-07 13:30:00,40.72,40.73,40.67,40.69,35300.0,31.0839,31.0915,31.0457,31.061,35300.0
2014-04-07 13:35:00,40.68,40.7,40.65,40.67,27500.0,31.0533,31.0686,31.0304,31.0457,27500.0
2014-04-07 13:40:00,40.67,40.71,40.63,40.67,44700.0,31.0457,31.0762,31.0152,31.0457,44700.0
2014-04-07 13:45:00,40.66,40.71,40.66,40.71,19200.0,31.0381,31.0762,31.0381,31.0762,19200.0
2014-04-07 13:50:00,40.71,40.72,40.67,40.7,22400.0,31.0762,31.0839,31.0457,31.0686,22400.0
2014-04-07 13:55:00,40.7,40.75,40.7,40.73,39700.0,31.0686,31.1068,31.0686,31.0915,39700.0
2014-04-07 14:00:00,40.73,40.79,40.71,40.78,14500.0,31.0915,31.1373,31.0762,31.1297,14500.0
2014-04-07 14:05:00,40.78,40.79,40.75,40.77,11600.0,31.1297,31.1373,31.1068,31.122,11600.0
2014-04-07 14:10:00,40.77,40.77,40.71,40.71,39800.0,31.122,31.122,31.0762,31.0762,39800.0
2014-04-07 14:15:00,40.71,40.84,40.7,40.81,26400.0,31.0762,31.1755,31.0686,31.1526,26400.0
2014-04-07 14:20:00,40.81,40.83,40.75,40.78,27600.0,31.1526,31.1678,31.1068,31.1297,27600.0
2014-04-07 14:25:00,40.78,40.81,40.77,40.78,36600.0,31.1297,31.1526,31.122,31.1297,36600.0
2014-04-07 14:30:00,40.78,40.78,40.71,40.71,16100.0,31.1297,31.1297,31.0762,31.0762,16100.0
2014-04-07 14:35:00,40.7,40.81,40.7,40.8,22400.0,31.0686,31.1526,31.0686,31.1449,22400.0
2014-04-07 14:40:00,40.81,40.88,40.81,40.87,49400.0,31.1526,31.206,31.1526,31.1984,49400.0
2014-04-07 14:45:00,40.88,40.9,40.86,40.9,51900.0,31.206,31.2213,31.1907,31.2213,51900.0
2014-04-07 14:50:00,40.91,40.93,40.89,40.92,18700.0,31.2289,31.2442,31.2136,31.2365,18700.0
2014-04-07 14:55:00,40.92,40.93,40.89,40.9,23000.0,31.2365,31.2442,31.2136,31.2213,23000.0
2014-04-07 15:00:00,40.9,40.92,40.89,40.9,23400.0,31.2213,31.2365,31.2136,31.2213,23400.0
2014-04-07 15:05:00,40.88,40.92,40.86,40.92,38600.0,31.206,31.2365,31.1907,31.2365,38600.0
2014-04-07 15:10:00,40.91,40.98,40.87,40.98,70100.0,31.2289,31.2823,31.1984,31.2823,70100.0
2014-04-07 15:15:00,40.97,40.99,40.93,40.97,45700.0,31.2747,31.29,31.2442,31.2747,45700.0
2014-04-07 15:20:00,40.96,40.98,40.9,40.93,64000.0,31.2671,31.2823,31.2213,31.2442,64000.0
2014-04-07 15:25:00,40.94,40.97,40.93,40.94,28500.0,31.2518,31.2747,31.2442,31.2518,28500.0
2014-04-07 15:30:00,40.94,40.95,40.9,40.9,44200.0,31.2518,31.2594,31.2213,31.2213,44200.0
2014-04-07 15:35:00,40.91,40.91,40.89,40.91,36400.0,31.2289,31.2289,31.2136,31.2289,36400.0
2014-04-07 15:40:00,40.9,40.91,40.85,40.86,63000.0,31.2213,31.2289,31.1831,31.1907,63000.0
2014-04-07 15:45:00,40.85,40.91,40.85,40.91,193200.0,31.1831,31.2289,31.1831,31.2289,193200.0
2014-04-07 15:50:00,40.9,40.91,40.83,40.83,309700.0,31.2213,31.2289,31.1678,31.1678,309700.0
2014-04-07 15:55:00,40.84,40.91,40.84,40.88,483600.0,31.1755,31.2289,31.1755,31.206,483600.0
2014-04-08 09:30:00,40.87,40.93,40.86,40.91,12100.0,31.1984,31.2442,31.1907,31.2289,12100.0
2014-04-08 09:35:00,40.94,41.06,40.87,41.05,89300.0,31.2518,31.3434,31.1984,31.3358,89300.0
2014-04-08 09:40:00,41.05,41.26,40.96,41.26,177600.0,31.3358,31.4961,31.2671,31.4961,177600.0
2014-04-08 09:45:00,41.27,41.28,40.86,40.86,177400.0,31.5037,31.5113,31.1907,31.1907,177400.0
2014-04-08 09:50:00,40.85,40.9,40.81,40.89,36400.0,31.1831,31.2213,31.1526,31.2136,36400.0
2014-04-08 09:55:00,40.92,40.92,40.68,40.68,30900.0,31.2365,31.2365,31.0533,31.0533,30900.0
2014-04-08 10:00:00,40.72,40.83,40.72,40.81,21900.0,31.0839,31.1678,31.0839,31.1526,21900.0
2014-04-08 10:05:00,40.81,40.84,40.76,40.77,12900.0,31.1526,31.1755,31.1144,31.122,12900.0
2014-04-08 10:10:00,40.78,40.85,40.78,40.81,44400.0,31.1297,31.1831,31.1297,31.1526,44400.0
2014-04-08 10:15:00,40.79,40.81,40.73,40.75,56100.0,31.1373,31.1526,31.0915,31.1068,56100.0
2014-04-08 10:20:00,40.75,40.8,40.72,40.72,58000.0,31.1068,31.1449,31.0839,31.0839,58000.0
2014-04-08 10:25:00,40.71,40.72,40.63,40.63,27600.0,31.0762,31.0839,31.0152,31.0152,27600.0
2014-04-08 10:30:00,40.64,40.84,40.64,40.82,33300.0,31.0228,31.1755,31.0228,31.1602,33300.0
2014-04-08 10:35:00,40.82,40.84,40.75,40.78,20400.0,31.1602,31.1755,31.1068,31.1297,20400.0
2014-04-08 10:40:00,40.8,40.88,40.78,40.87,16800.0,31.1449,31.206,31.1297,31.1984,16800.0
2014-04-08 10:45:00,40.88,40.9,40.86,40.88,35000.0,31.206,31.2213,31.1907,31.206,35000.0
2014-04-08 10:50:00,40.88,40.97,40.88,40.94,33000.0,31.206,31.2747,31.206,31.2518,33000.0
2014-04-08 10:55:00,40.95,40.96,40.9,40.91,26600.0,31.2594,31.2671,31.2213,31.2289,26600.0
2014-04-08 11:00:00,40.91,41.02,40.91,41.02,38900.0,31.2289,31.3129,31.2289,31.3129,38900.0
2014-04-08 11:05:00,41.02,41.09,41.02,41.09,17200.0,31.3129,31.3663,31.3129,31.3663,17200.0
2014-04-08 11:10:00,41.08,41.09,41.01,41.04,31300.0,31.3587,31.3663,31.3052,31.3281,31300.0
2014-04-08 11:15:00,41.02,41.06,41.0,41.06,117300.0,31.3129,31.3434,31.2976,31.3434,117300.0
2014-04-08 11:20:00,41.06,41.09,41.05,41.07,12200.0,31.3434,31.3663,31.3358,31.351,12200.0
2014-04-08 11:25:00,41.07,41.07,41.01,41.01,29000.0,31.351,31.351,31.3052,31.3052,29000.0
2014-04-08 11:30:00,41.0,41.02,41.0,41.01,8800.0,31.2976,31.3129,31.2976,31.3052,8800.0
2014-04-08 11:35:00,41.01,41.02,40.9,40.91,32200.0,31.3052,31.3129,31.2213,31.2289,32200.0
2014-04-08 11:40:00,40.91,40.95,40.89,40.94,12600.0,31.2289,31.2594,31.2136,31.2518,12600.0
2014-04-08 11:45:00,40.94,40.96,40.9,40.9,9900.0,31.2518,31.2671,31.2213,31.2213,9900.0
2014-04-08 11:50:00,40.91,40.94,40.87,40.89,36100.0,31.2289,31.2518,31.1984,31.2136,36100.0
2014-04-08 11:55:00,40.88,40.93,40.87,40.91,25000.0,31.206,31.2442,31.1984,31.2289,25000.0
2014-04-08 12:00:00,40.91,40.93,40.87,40.93,30600.0,31.2289,31.2442,31.1984,31.2442,30600.0
2014-04-08 12:05:00,40.93,40.94,40.88,40.9,13300.0,31.2442,31.2518,31.206,31.2213,13300.0
2014-04-08 12:10:00,40.9,40.91,40.85,40.89,48400.0,31.2213,31.2289,31.1831,31.2136,48400.0
2014-04-08 12:15:00,40.88,40.92,40.87,40.91,17900.0,31.206,31.2365,31.1984,31.2289,17900.0
2014-04-08 12:20:00,40.92,40.94,40.9,40.94,22700.0,31.2365,31.2518,31.2213,31.2518,22700.0
2014-04-08 12:25:00,40.93,40.93,40.86,40.86,170600.0,31.2442,31.2442,31.1907,31.1907,170600.0
2014-04-08 12:30:00,40.87,40.87,40.72,40.73,189500.0,31.1984,31.1984,31.0839,31.0915,189500.0
2014-04-08 12:35:00,40.72,40.74,40.7,40.74,17900.0,31.0839,31.0991,31.0686,31.0991,17900.0
2014-04-08 12:40:00,40.73,40.73,40.7,40.71,23200.0,31.0915,31.0915,31.0686,31.0762,23200.0
2014-04-08 12:45:00,40.71,40.73,40.7,40.71,17300.0,31.0762,31.0915,31.0686,31.0762,17300.0
2014-04-08 12:50:00,40.72,40.74,40.7,40.7,27600.0,31.0839,31.0991,31.0686,31.0686,27600.0
2014-04-08 12:55:00,40.7,40.73,40.7,40.72,11900.0,31.0686,31.0915,31.0686,31.0839,11900.0
2014-04-08 13:00:00,40.73,40.8,40.73,40.8,60000.0,31.0915,31.1449,31.0915,31.1449,60000.0
2014-04-08 13:05:00,40.8,40.81,40.79,40.79,8100.0,31.1449,31.1526,31.1373,31.1373,8100.0
2014-04-08 13:10:00,40.8,40.82,40.8,40.82,15200.0,31.1449,31.1602,31.1449,31.1602,15200.0
2014-04-08 13:15:00,40.82,40.92,40.82,40.91,68600.0,31.1602,31.2365,31.1602,31.2289,68600.0
2014-04-08 13:20:00,40.92,41.0,40.92,41.0,14900.0,31.2365,31.2976,31.2365,31.2976,14900.0
2014-04-08 13:25:00,41.0,41.09,41.0,41.06,20500.0,31.2976,31.3663,31.2976,31.3434,20500.0
2014-04-08 13:30:00,41.07,41.09,41.05,41.05,14400.0,31.351,31.3663,31.3358,31.3358,14400.0
2014-04-08 13:35:00,41.05,41.05,40.98,40.99,11500.0,31.3358,31.3358,31.2823,31.29,11500.0
2014-04-08 13:40:00,40.99,41.0,40.97,41.0,8700.0,31.29,31.2976,31.2747,31.2976,8700.0
2014-04-08 13:45:00,41.0,41.02,40.95,40.95,118600.0,31.2976,31.3129,31.2594,31.2594,118600.0
2014-04-08 13:50:00,40.96,40.97,40.91,40.91,81300.0,31.2671,31.2747,31.2289,31.2289,81300.0
2014-04-08 13:55:00,40.92,40.96,40.91,40.95,34900.0,31.2365,31.2671,31.2289,31.2594,34900.0
2014-04-08 14:00:00,40.95,40.95,40.85,40.85,23500.0,31.2594,31.2594,31.1831,31.1831,23500.0
2014-04-08 14:05:00,40.85,40.87,40.78,40.83,19200.0,31.1831,31.1984,31.1297,31.1678,19200.0
2014-04-08 14:10:00,40.82,40.9,40.82,40.88,16000.0,31.1602,31.2213,31.1602,31.206,16000.0
2014-04-08 14:15:00,40.88,40.89,40.78,40.79,117200.0,31.206,31.2136,31.1297,31.1373,117200.0
2014-04-08 14:20:00,40.79,40.79,40.73,40.77,32900.0,31.1373,31.1373,31.0915,31.122,32900.0
2014-04-08 14:25:00,40.77,40.81,40.75,40.78,20300.0,31.122,31.1526,31.1068,31.1297,20300.0
2014-04-08 14:30:00,40.78,40.82,40.76,40.81,20400.0,31.1297,31.1602,31.1144,31.1526,20400.0
2014-04-08 14:35:00,40.8,40.8,40.75,40.76,8100.0,31.1449,31.1449,31.1068,31.1144,8100.0
2014-04-08 14:40:00,40.76,40.79,40.74,40.74,7700.0,31.1144,31.1373,31.0991,31.0991,7700.0
2014-04-08 14:45:00,40.74,40.79,40.73,40.79,16100.0,31.0991,31.1373,31.0915,31.1373,16100.0
2014-04-08 14:50:00,40.8,40.82,40.77,40.77,51700.0,31.1449,31.1602,31.122,31.122,51700.0
2014-04-08 14:55:00,40.77,40.81,40.77,40.77,29700.0,31.122,31.1526,31.122,31.122,29700.0
2014-04-08 15:00:00,40.78,40.78,40.72,40.73,12600.0,31.1297,31.1297,31.0839,31.0915,12600.0
2014-04-08 15:05:00,40.73,40.76,40.73,40.76,14400.0,31.0915,31.1144,31.0915,31.1144,14400.0
2014-04-08 15:10:00,40.76,40.78,40.73,40.75,46700.0,31.1144,31.1297,31.0915,31.1068,46700.0
2014-04-08 15:15:00,40.74,40.78,40.74,40.77,66200.0,31.0991,31.1297,31.0991,31.122,66200.0
2014-04-08 15:20:00,40.77,40.81,40.77,40.81,37000.0,31.122,31.1526,31.122,31.1526,37000.0
2014-04-08 15:25:00,40.82,40.85,40.82,40.83,15300.0,31.1602,31.1831,31.1602,31.1678,15300.0
2014-04-08 15:30:00,40.83,40.85,40.82,40.85,18800.0,31.1678,31.1831,31.1602,31.1831,18800.0
2014-04-08 15:35:00,40.86,40.87,40.82,40.83,21300.0,31.1907,31.1984,31.1602,31.1678,21300.0
2014-04-08 15:40:00,40.83,40.85,40.81,40.82,34100.0,31.1678,31.1831,31.1526,31.1602,34100.0
2014-04-08 15:45:00,40.82,40.84,40.8,40.84,47400.0,31.1602,31.1755,31.1449,31.1755,47400.0
2014-04-08 15:50:00,40.83,40.83,40.77,40.77,42100.0,31.1678,31.1678,31.122,31.122,42100.0
2014-04-08 15:55:00,40.76,40.81,40.76,40.79,106700.0,31.1144,31.1526,31.1144,31.1373,106700.0
2014-04-09 09:30:00,40.92,40.92,40.79,40.79,55600.0,31.2365,31.2365,31.1373,31.1373,55600.0
2014-04-09 09:35:00,40.79,40.79,40.74,40.76,31800.0,31.1373,31.1373,31.0991,31.1144,31800.0
2014-04-09 09:40:00,40.76,40.8,40.7,40.71,119700.0,31.1144,31.1449,31.0686,31.0762,119700.0
2014-04-09 09:45:00,40.71,40.75,40.63,40.67,33000.0,31.0762,31.1068,31.0152,31.0457,33000.0
2014-04-09 09:50:00,40.67,40.73,40.64,40.68,24800.0,31.0457,31.0915,31.0228,31.0533,24800.0
2014-04-09 09:55:00,40.67,40.83,40.67,40.7,44000.0,31.0457,31.1678,31.0457,31.0686,44000.0
2014-04-09 10:00:00,40.7,40.77,40.69,40.73,115800.0,31.0686,31.122,31.061,31.0915,115800.0
2014-04-09 10:05:00,40.72,40.78,40.7,40.73,60600.0,31.0839,31.1297,31.0686,31.0915,60600.0
2014-04-09 10:10:00,40.73,40.76,40.66,40.67,88400.0,31.0915,31.1144,31.0381,31.0457,88400.0
2014-04-09 10:15:00,40.69,40.76,40.69,40.73,40900.0,31.061,31.1144,31.061,31.0915,40900.0
2014-04-09 10:20:00,40.75,40.81,40.72,40.78,29200.0,31.1068,31.1526,31.0839,31.1297,29200.0
2014-04-09 10:25:00,40.8,40.8,40.73,40.74,31200.0,31.1449,31.1449,31.0915,31.0991,31200.0
2014-04-09 10:30:00,40.75,40.83,40.74,40.76,31500.0,31.1068,31.1678,31.0991,31.1144,31500.0
2014-04-09 10:35:00,40.75,40.8,40.73,40.75,6100.0,31.1068,31.1449,31.0915,31.1068,6100.0
2014-04-09 10:40:00,40.77,40.79,40.74,40.78,6700.0,31.122,31.1373,31.0991,31.1297,6700.0
2014-04-09 10:45:00,40.79,40.79,40.62,40.72,30100.0,31.1373,31.1373,31.0075,31.0839,30100.0
2014-04-09 10:50:00,40.72,40.72,40.56,40.58,80500.0,31.0839,31.0839,30.9617,30.977,80500.0
2014-04-09 10:55:00,40.58,40.6,40.57,40.59,17300.0,30.977,30.9923,30.9694,30.9846,17300.0
2014-04-09 11:00:00,40.58,40.59,40.57,40.57,21100.0,30.977,30.9846,30.9694,30.9694,21100.0
2014-04-09 11:05:00,40.57,40.65,40.57,40.62,33100.0,30.9694,31.0304,30.9694,31.0075,33100.0
2014-04-09 11:10:00,40.62,40.65,40.6,40.62,7900.0,31.0075,31.0304,30.9923,31.0075,7900.0
2014-04-09 11:15:00,40.62,40.68,40.62,40.67,13900.0,31.0075,31.0533,31.0075,31.0457,13900.0
2014-04-09 11:20:00,40.67,40.67,40.6,40.6,60000.0,31.0457,31.0457,30.9923,30.9923,60000.0
2014-04-09 11:25:00,40.59,40.61,40.57,40.59,8600.0,30.9846,30.9999,30.9694,30.9846,8600.0
2014-04-09 11:30:00,40.58,40.62,40.54,40.62,32900.0,30.977,31.0075,30.9465,31.0075,32900.0
2014-04-09 11:35:00,40.62,40.65,40.62,40.64,15600.0,31.0075,31.0304,31.0075,31.0228,15600.0
2014-04-09 11:40:00,40.65,40.66,40.6,40.62,26300.0,31.0304,31.0381,30.9923,31.0075,26300.0
2014-04-09 11:45:00,40.63,40.68,40.63,40.65,21400.0,31.0152,31.0533,31.0152,31.0304,21400.0
2014-04-09 11:50:00,40.66,40.69,40.66,40.67,3400.0,31.0381,31.061,31.0381,31.0457,3400.0
2014-04-09 11:55:00,40.67,40.69,40.67,40.68,2900.0,31.0457,31.061,31.0457,31.0533,2900.0
2014-04-09 12:00:00,40.69,40.7,40.62,40.63,22100.0,31.061,31.0686,31.0075,31.0152,22100.0
2014-04-09 12:05:00,40.62,40.63,40.61,40.61,4100.0,31.0075,31.0152,30.9999,30.9999,4100.0
2014-04-09 12:10:00,40.62,40.66,40.62,40.66,2900.0,31.0075,31.0381,31.0075,31.0381,2900.0
2014-04-09 12:15:00,40.66,40.66,40.63,40.66,3500.0,31.0381,31.0381,31.0152,31.0381,3500.0
2014-04-09 12:20:00,40.67,40.71,40.67,40.71,2500.0,31.0457,31.0762,31.0457,31.0762,2500.0
2014-04-09 12:25:00,40.72,40.76,40.72,40.73,9200.0,31.0839,31.1144,31.0839,31.0915,9200.0
2014-04-09 12:30:00,40.74,40.76,40.73,40.74,7900.0,31.0991,31.1144,31.0915,31.0991,7900.0
2014-04-09 12:35:00,40.74,40.75,40.73,40.75,3000.0,31.0991,31.1068,31.0915,31.1068,3000.0
2014-04-09 12:40:00,40.73,40.75,40.73,40.75,1500.0,31.0915,31.1068,31.0915,31.1068,1500.0
2014-04-09 12:45:00,40.75,40.75,40.74,40.75,1500.0,31.1068,31.1068,31.0991,31.1068,1500.0
2014-04-09 12:50:00,40.77,40.77,40.68,40.68,28500.0,31.122,31.122,31.0533,31.0533,28500.0
2014-04-09 12:55:00,40.68,40.69,40.67,40.68,7300.0,31.0533,31.061,31.0457,31.0533,7300.0
2014-04-09 13:00:00,40.67,40.71,40.67,40.7,2700.0,31.0457,31.0762,31.0457,31.0686,2700.0
2014-04-09 13:05:00,40.69,40.69,40.68,40.68,2100.0,31.061,31.061,31.0533,31.0533,2100.0
2014-04-09 13:10:00,40.67,40.68,40.66,40.67,2800.0,31.0457,31.0533,31.0381,31.0457,2800.0
2014-04-09 13:15:00,40.67,40.68,40.66,40.67,2600.0,31.0457,31.0533,31.0381,31.0457,2600.0
2014-04-09 13:20:00,40.66,40.66,40.63,40.64,9700.0,31.0381,31.0381,31.0152,31.0228,9700.0
2014-04-09 13:25:00,40.64,40.65,40.63,40.65,3300.0,31.0228,31.0304,31.0152,31.0304,3300.0
2014-04-09 13:30:00,40.65,40.65,40.61,40.64,8300.0,31.0304,31.0304,30.9999,31.0228,8300.0
2014-04-09 13:35:00,40.64,40.65,40.63,40.64,3100.0,31.0228,31.0304,31.0152,31.0228,3100.0
2014-04-09 13:40:00,40.63,40.65,40.6,40.65,35200.0,31.0152,31.0304,30.9923,31.0304,35200.0
2014-04-09 13:45:00,40.66,40.66,40.64,40.64,3300.0,31.0381,31.0381,31.0228,31.0228,3300.0
2014-04-09 13:50:00,40.65,40.67,40.62,40.64,14000.0,31.0304,31.0457,31.0075,31.0228,14000.0
2014-04-09 13:55:00,40.64,40.64,40.62,40.63,3500.0,31.0228,31.0228,31.0075,31.0152,3500.0
2014-04-09 14:00:00,40.64,40.68,40.58,40.61,81200.0,31.0228,31.0533,30.977,30.9999,81200.0
2014-04-09 14:05:00,40.62,40.68,40.61,40.68,21900.0,31.0075,31.0533,30.9999,31.0533,21900.0
2014-04-09 14:10:00,40.69,40.73,40.65,40.71,113500.0,31.061,31.0915,31.0304,31.0762,113500.0
2014-04-09 14:15:00,40.71,40.76,40.69,40.73,43500.0,31.0762,31.1144,31.061,31.0915,43500.0
2014-04-09 14:20:00,40.74,40.76,40.72,40.73,23000.0,31.0991,31.1144,31.0839,31.0915,23000.0
2014-04-09 14:25:00,40.73,40.77,40.68,40.69,136900.0,31.0915,31.122,31.0533,31.061,136900.0
2014-04-09 14:30:00,40.7,40.72,40.69,40.7,61300.0,31.0686,31.0839,31.061,31.0686,61300.0
2014-04-09 14:35:00,40.7,40.75,40.68,40.68,30600.0,31.0686,31.1068,31.0533,31.0533,30600.0
2014-04-09 14:40:00,40.68,40.68,40.64,40.65,37200.0,31.0533,31.0533,31.0228,31.0304,37200.0
2014-04-09 14:45:00,40.65,40.66,40.62,40.63,21300.0,31.0304,31.0381,31.0075,31.0152,21300.0
2014-04-09 14:50:00,40.62,40.62,40.54,40.54,37800.0,31.0075,31.0075,30.9465,30.9465,37800.0
2014-04-09 14:55:00,40.54,40.56,40.47,40.48,134500.0,30.9465,30.9617,30.893,30.9007,134500.0
2014-04-09 15:00:00,40.49,40.53,40.46,40.53,62100.0,30.9083,30.9388,30.8854,30.9388,62100.0
2014-04-09 15:05:00,40.53,40.57,40.53,40.53,7900.0,30.9388,30.9694,30.9388,30.9388,7900.0
2014-04-09 15:10:00,40.54,40.58,40.54,40.56,15700.0,30.9465,30.977,30.9465,30.9617,15700.0
2014-04-09 15:15:00,40.55,40.58,40.54,40.57,12700.0,30.9541,30.977,30.9465,30.9694,12700.0
2014-04-09 15:20:00,40.58,40.61,40.56,40.57,31800.0,30.977,30.9999,30.9617,30.9694,31800.0
2014-04-09 15:25:00,40.57,40.57,40.55,40.56,29900.0,30.9694,30.9694,30.9541,30.9617,29900.0
2014-04-09 15:30:00,40.56,40.59,40.54,40.58,80000.0,30.9617,30.9846,30.9465,30.977,80000.0
2014-04-09 15:35:00,40.59,40.65,40.57,40.62,109000.0,30.9846,31.0304,30.9694,31.0075,109000.0
2014-04-09 15:40:00,40.62,40.62,40.57,40.59,67900.0,31.0075,31.0075,30.9694,30.9846,67900.0
2014-04-09 15:45:00,40.58,40.62,40.55,40.62,101300.0,30.977,31.0075,30.9541,31.0075,101300.0
2014-04-09 15:50:00,40.62,40.62,40.59,40.62,77500.0,31.0075,31.0075,30.9846,31.0075,77500.0
2014-04-09 15:55:00,40.61,40.66,40.61,40.65,135500.0,30.9999,31.0381,30.9999,31.0304,135500.0
2014-04-10 09:30:00,40.58,40.65,40.43,40.46,147200.0,30.977,31.0304,30.8625,30.8854,147200.0
2014-04-10 09:35:00,40.46,40.5,40.37,40.46,94800.0,30.8854,30.9159,30.8167,30.8854,94800.0
2014-04-10 09:40:00,40.42,40.54,40.4,40.51,36700.0,30.8549,30.9465,30.8396,30.9236,36700.0
2014-04-10 09:45:00,40.52,40.52,40.4,40.46,227800.0,30.9312,30.9312,30.8396,30.8854,227800.0
2014-04-10 09:50:00,40.46,40.48,40.26,40.38,204700.0,30.8854,30.9007,30.7327,30.8243,204700.0
2014-04-10 09:55:00,40.38,40.39,40.32,40.37,25900.0,30.8243,30.832,30.7785,30.8167,25900.0
2014-04-10 10:00:00,40.38,40.39,40.28,40.33,69300.0,30.8243,30.832,30.748,30.7861,69300.0
2014-04-10 10:05:00,40.33,40.41,40.31,40.41,43400.0,30.7861,30.8472,30.7709,30.8472,43400.0
2014-04-10 10:10:00,40.41,40.47,40.39,40.39,59800.0,30.8472,30.893,30.832,30.832,59800.0
2014-04-10 10:15:00,40.38,40.38,40.26,40.26,55900.0,30.8243,30.8243,30.7327,30.7327,55900.0
2014-04-10 10:20:00,40.27,40.36,40.27,40.28,49600.0,30.7403,30.809,30.7403,30.748,49600.0
2014-04-10 10:25:00,40.25,40.36,40.23,40.36,41400.0,30.7251,30.809,30.7098,30.809,41400.0
2014-04-10 10:30:00,40.36,40.39,40.33,40.37,20900.0,30.809,30.832,30.7861,30.8167,20900.0
2014-04-10 10:35:00,40.37,40.38,40.3,40.34,42600.0,30.8167,30.8243,30.7632,30.7938,42600.0
2014-04-10 10:40:00,40.33,40.37,40.3,40.3,8500.0,30.7861,30.8167,30.7632,30.7632,8500.0
2014-04-10 10:45:00,40.3,40.31,40.22,40.24,80700.0,30.7632,30.7709,30.7022,30.7174,80700.0
2014-04-10 10:50:00,40.24,40.27,40.2,40.27,49700.0,30.7174,30.7403,30.6869,30.7403,49700.0
2014-04-10 10:55:00,40.26,40.26,40.07,40.07,117300.0,30.7327,30.7327,30.5877,30.5877,117300.0
2014-04-10 11:00:00,40.07,40.11,40.05,40.1,38100.0,30.5877,30.6182,30.5724,30.6106,38100.0
2014-04-10 11:05:00,40.08,40.08,39.9,39.96,154200.0,30.5953,30.5953,30.4579,30.5037,154200.0
2014-04-10 11:10:00,39.94,40.06,39.91,40.06,54700.0,30.4884,30.58,30.4655,30.58,54700.0
2014-04-10 11:15:00,40.06,40.08,39.94,39.98,98800.0,30.58,30.5953,30.4884,30.519,98800.0
2014-04-10 11:20:00,39.98,39.99,39.92,39.92,53700.0,30.519,30.5266,30.4732,30.4732,53700.0
2014-04-10 11:25:00,39.92,39.95,39.84,39.84,56400.0,30.4732,30.4961,30.4121,30.4121,56400.0
2014-04-10 11:30:00,39.84,39.95,39.83,39.95,19600.0,30.4121,30.4961,30.4045,30.4961,19600.0
2014-04-10 11:35:00,39.95,39.96,39.89,39.9,18400.0,30.4961,30.5037,30.4503,30.4579,18400.0
2014-04-10 11:40:00,39.91,39.91,39.84,39.84,43700.0,30.4655,30.4655,30.4121,30.4121,43700.0
2014-04-10 11:45:00,39.84,39.85,39.76,39.82,52500.0,30.4121,30.4197,30.351,30.3968,52500.0
2014-04-10 11:50:00,39.81,39.85,39.78,39.81,15000.0,30.3892,30.4197,30.3663,30.3892,15000.0
2014-04-10 11:55:00,39.81,39.85,39.78,39.78,16000.0,30.3892,30.4197,30.3663,30.3663,16000.0
2014-04-10 12:00:00,39.77,39.83,39.7,39.7,49400.0,30.3587,30.4045,30.3052,30.3052,49400.0
2014-04-10 12:05:00,39.7,39.7,39.64,39.66,41500.0,30.3052,30.3052,30.2594,30.2747,41500.0
2014-04-10 12:10:00,39.67,39.67,39.55,39.58,109800.0,30.2823,30.2823,30.1907,30.2136,109800.0
2014-04-10 12:15:00,39.59,39.65,39.59,39.64,59200.0,30.2213,30.2671,30.2213,30.2594,59200.0
2014-04-10 12:20:00,39.64,39.66,39.48,39.48,210000.0,30.2594,30.2747,30.1373,30.1373,210000.0
2014-04-10 12:25:00,39.49,39.54,39.41,39.54,264100.0,30.1449,30.1831,30.0839,30.1831,264100.0
2014-04-10 12:30:00,39.54,39.63,39.54,39.58,50800.0,30.1831,30.2518,30.1831,30.2136,50800.0
2014-04-10 12:35:00,39.57,39.6,39.52,39.54,66600.0,30.206,30.2289,30.1678,30.1831,66600.0
2014-04-10 12:40:00,39.55,39.56,39.48,39.5,41800.0,30.1907,30.1984,30.1373,30.1526,41800.0
2014-04-10 12:45:00,39.49,39.53,39.48,39.51,25300.0,30.1449,30.1755,30.1373,30.1602,25300.0
2014-04-10 12:50:00,39.5,39.5,39.41,39.45,54500.0,30.1526,30.1526,30.0839,30.1144,54500.0
2014-04-10 12:55:00,39.45,39.45,39.38,39.4,114000.0,30.1144,30.1144,30.061,30.0762,114000.0
2014-04-10 13:00:00,39.4,39.51,39.4,39.51,12800.0,30.0762,30.1602,30.0762,30.1602,12800.0
2014-04-10 13:05:00,39.54,39.58,39.52,39.55,17200.0,30.1831,30.2136,30.1678,30.1907,17200.0
2014-04-10 13:10:00,39.55,39.58,39.52,39.54,29600.0,30.1907,30.2136,30.1678,30.1831,29600.0
2014-04-10 13:15:00,39.53,39.54,39.4,39.41,48300.0,30.1755,30.1831,30.0762,30.0839,48300.0
2014-04-10 13:20:00,39.41,39.41,39.32,39.33,50300.0,30.0839,30.0839,30.0152,30.0228,50300.0
2014-04-10 13:25:00,39.34,39.44,39.34,39.43,35300.0,30.0304,30.1068,30.0304,30.0991,35300.0
2014-04-10 13:30:00,39.42,39.48,39.42,39.44,17700.0,30.0915,30.1373,30.0915,30.1068,17700.0
2014-04-10 13:35:00,39.44,39.46,39.44,39.45,12100.0,30.1068,30.122,30.1068,30.1144,12100.0
2014-04-10 13:40:00,39.45,39.46,39.42,39.45,14100.0,30.1144,30.122,30.0915,30.1144,14100.0
2014-04-10 13:45:00,39.45,39.49,39.44,39.46,41000.0,30.1144,30.1449,30.1068,30.122,41000.0
2014-04-10 13:50:00,39.46,39.5,39.41,39.5,41700.0,30.122,30.1526,30.0839,30.1526,41700.0
2014-04-10 13:55:00,39.51,39.56,39.51,39.55,21300.0,30.1602,30.1984,30.1602,30.1907,21300.0
2014-04-10 14:00:00,39.54,39.54,39.5,39.51,16300.0,30.1831,30.1831,30.1526,30.1602,16300.0
2014-04-10 14:05:00,39.51,39.55,39.48,39.48,33600.0,30.1602,30.1907,30.1373,30.1373,33600.0
2014-04-10 14:10:00,39.48,39.59,39.48,39.58,117100.0,30.1373,30.2213,30.1373,30.2136,117100.0
2014-04-10 14:15:00,39.57,39.6,39.49,39.49,113700.0,30.206,30.2289,30.1449,30.1449,113700.0
2014-04-10 14:20:00,39.49,39.52,39.47,39.5,87100.0,30.1449,30.1678,30.1297,30.1526,87100.0
2014-04-10 14:25:00,39.5,39.52,39.49,39.51,27600.0,30.1526,30.1678,30.1449,30.1602,27600.0
2014-04-10 14:30:00,39.51,39.52,39.48,39.51,31600.0,30.1602,30.1678,30.1373,30.1602,31600.0
2014-04-10 14:35:00,39.51,39.52,39.45,39.5,34000.0,30.1602,30.1678,30.1144,30.1526,34000.0
2014-04-10 14:40:00,39.51,39.59,39.51,39.58,34500.0,30.1602,30.2213,30.1602,30.2136,34500.0
2014-04-10 14:45:00,39.58,39.58,39.47,39.48,101300.0,30.2136,30.2136,30.1297,30.1373,101300.0
2014-04-10 14:50:00,39.48,39.52,39.46,39.46,22700.0,30.1373,30.1678,30.122,30.122,22700.0
2014-04-10 14:55:00,39.46,39.52,39.43,39.49,47900.0,30.122,30.1678,30.0991,30.1449,47900.0
2014-04-10 15:00:00,39.49,39.51,39.39,39.39,105800.0,30.1449,30.1602,30.0686,30.0686,105800.0
2014-04-10 15:05:00,39.39,39.4,39.34,39.35,86400.0,30.0686,30.0762,30.0304,30.0381,86400.0
2014-04-10 15:10:00,39.34,39.4,39.34,39.35,88800.0,30.0304,30.0762,30.0304,30.0381,88800.0
2014-04-10 15:15:00,39.35,39.4,39.34,39.4,112500.0,30.0381,30.0762,30.0304,30.0762,112500.0
2014-04-10 15:20:00,39.4,39.4,39.35,39.39,46300.0,30.0762,30.0762,30.0381,30.0686,46300.0
2014-04-10 15:25:00,39.39,39.4,39.38,39.39,28500.0,30.0686,30.0762,30.061,30.0686,28500.0
2014-04-10 15:30:00,39.39,39.4,39.37,39.4,61900.0,30.0686,30.0762,30.0533,30.0762,61900.0
2014-04-10 15:35:00,39.4,39.46,39.39,39.44,79800.0,30.0762,30.122,30.0686,30.1068,79800.0
2014-04-10 15:40:00,39.44,39.52,39.41,39.52,94300.0,30.1068,30.1678,30.0839,30.1678,94300.0
2014-04-10 15:45:00,39.52,39.55,39.52,39.55,66700.0,30.1678,30.1907,30.1678,30.1907,66700.0
2014-04-10 15:50:00,39.54,39.57,39.53,39.54,136100.0,30.1831,30.206,30.1755,30.1831,136100.0
2014-04-10 15:55:00,39.54,39.56,39.44,39.44,154600.0,30.1831,30.1984,30.1068,30.1068,154600.0
2014-04-11 09:30:00,39.2,39.2,38.83,38.83,420000.0,29.9236,29.9236,29.6411,29.6411,420000.0
2014-04-11 09:35:00,38.83,38.94,38.77,38.91,176300.0,29.6411,29.7251,29.5953,29.7022,176300.0
2014-04-11 09:40:00,38.93,38.93,38.77,38.81,144900.0,29.7175,29.7175,29.5953,29.6258,144900.0
2014-04-11 09:45:00,38.85,38.98,38.82,38.91,127700.0,29.6564,29.7556,29.6335,29.7022,127700.0
2014-04-11 09:50:00,38.92,39.11,38.9,39.11,45900.0,29.7098,29.8549,29.6946,29.8549,45900.0
2014-04-11 09:55:00,39.12,39.21,39.04,39.2,43100.0,29.8625,29.9312,29.8014,29.9236,43100.0
2014-04-11 10:00:00,39.18,39.2,39.05,39.09,39400.0,29.9083,29.9236,29.8091,29.8396,39400.0
2014-04-11 10:05:00,39.08,39.21,39.07,39.17,27600.0,29.832,29.9312,29.8243,29.9007,27600.0
2014-04-11 10:10:00,39.17,39.19,39.07,39.15,39800.0,29.9007,29.9159,29.8243,29.8854,39800.0
2014-04-11 10:15:00,39.14,39.2,38.95,39.07,90600.0,29.8778,29.9236,29.7327,29.8243,90600.0
2014-04-11 10:20:00,39.08,39.21,39.08,39.2,42800.0,29.832,29.9312,29.832,29.9236,42800.0
2014-04-11 10:25:00,39.2,39.25,39.1,39.1,89400.0,29.9236,29.9617,29.8472,29.8472,89400.0
2014-04-11 10:30:00,39.09,39.18,39.09,39.18,33200.0,29.8396,29.9083,29.8396,29.9083,33200.0
2014-04-11 10:35:00,39.18,39.24,39.11,39.11,18800.0,29.9083,29.9541,29.8549,29.8549,18800.0
2014-04-11 10:40:00,39.13,39.25,39.13,39.23,65400.0,29.8701,29.9617,29.8701,29.9465,65400.0
2014-04-11 10:45:00,39.22,39.39,39.18,39.39,63400.0,29.9388,30.0686,29.9083,30.0686,63400.0
2014-04-11 10:50:00,39.39,39.5,39.32,39.49,37600.0,30.0686,30.1526,30.0152,30.1449,37600.0
2014-04-11 10:55:00,39.49,39.56,39.45,39.47,41800.0,30.1449,30.1984,30.1144,30.1297,41800.0
2014-04-11 11:00:00,39.46,39.47,39.42,39.46,18200.0,30.122,30.1297,30.0915,30.122,18200.0
2014-04-11 11:05:00,39.46,39.53,39.42,39.45,37000.0,30.122,30.1755,30.0915,30.1144,37000.0
2014-04-11 11:10:00,39.46,39.55,39.44,39.5,35500.0,30.122,30.1907,30.1068,30.1526,35500.0
2014-04-11 11:15:00,39.51,39.7,39.51,39.64,145400.0,30.1602,30.3052,30.1602,30.2594,145400.0
2014-04-11 11:20:00,39.64,39.67,39.53,39.56,44700.0,30.2594,30.2823,30.1755,30.1984,44700.0
2014-04-11 11:25:00,39.57,39.57,39.32,39.35,174700.0,30.206,30.206,30.0152,30.0381,174700.0
2014-04-11 11:30:00,39.34,39.47,39.31,39.42,51500.0,30.0304,30.1297,30.0075,30.0915,51500.0
2014-04-11 11:35:00,39.42,39.46,39.31,39.38,21000.0,30.0915,30.122,30.0075,30.061,21000.0
2014-04-11 11:40:00,39.38,39.38,39.31,39.32,9100.0,30.061,30.061,30.0075,30.0152,9100.0
2014-04-11 11:45:00,39.31,39.31,39.21,39.27,15200.0,30.0075,30.0075,29.9312,29.977,15200.0
2014-04-11 11:50:00,39.26,39.38,39.23,39.28,66300.0,29.9694,30.061,29.9465,29.9846,66300.0
2014-04-11 11:55:00,39.29,39.41,39.28,39.38,58400.0,29.9923,30.0839,29.9846,30.061,58400.0
2014-04-11 12:00:00,39.37,39.47,39.37,39.42,35800.0,30.0533,30.1297,30.0533,30.0915,35800.0
2014-04-11 12:05:00,39.42,39.42,39.35,39.37,12900.0,30.0915,30.0915,30.0381,30.0533,12900.0
2014-04-11 12:10:00,39.36,39.37,39.25,39.27,18700.0,30.0457,30.0533,29.9617,29.977,18700.0
2014-04-11 12:15:00,39.29,39.34,39.26,39.32,12800.0,29.9923,30.0304,29.9694,30.0152,12800.0
2014-04-11 12:20:00,39.28,39.29,39.21,39.21,31100.0,29.9846,29.9923,29.9312,29.9312,31100.0
2014-04-11 12:25:00,39.21,39.3,39.2,39.28,26900.0,29.9312,29.9999,29.9236,29.9846,26900.0
2014-04-11 12:30:00,39.27,39.28,39.23,39.24,69800.0,29.977,29.9846,29.9465,29.9541,69800.0
2014-04-11 12:35:00,39.24,39.25,39.23,39.24,32700.0,29.9541,29.9617,29.9465,29.9541,32700.0
2014-04-11 12:40:00,39.23,39.26,39.2,39.22,75100.0,29.9465,29.9694,29.9236,29.9388,75100.0
2014-04-11 12:45:00,39.21,39.21,39.17,39.18,10000.0,29.9312,29.9312,29.9007,29.9083,10000.0
2014-04-11 12:50:00,39.18,39.18,39.13,39.13,8900.0,29.9083,29.9083,29.8701,29.8701,8900.0
2014-04-11 12:55:00,39.13,39.2,39.12,39.2,63200.0,29.8701,29.9236,29.8625,29.9236,63200.0
2014-04-11 13:00:00,39.21,39.21,39.18,39.18,15600.0,29.9312,29.9312,29.9083,29.9083,15600.0
2014-04-11 13:05:00,39.17,39.2,39.12,39.2,23400.0,29.9007,29.9236,29.8625,29.9236,23400.0
2014-04-11 13:10:00,39.19,39.22,39.15,39.15,17900.0,29.9159,29.9388,29.8854,29.8854,17900.0
2014-04-11 13:15:00,39.17,39.22,39.16,39.19,9000.0,29.9007,29.9388,29.893,29.9159,9000.0
2014-04-11 13:20:00,39.19,39.19,39.15,39.15,1900.0,29.9159,29.9159,29.8854,29.8854,1900.0
2014-04-11 13:25:00,39.16,39.18,39.15,39.15,2500.0,29.893,29.9083,29.8854,29.8854,2500.0
2014-04-11 13:30:00,39.15,39.21,39.1,39.21,14400.0,29.8854,29.9312,29.8472,29.9312,14400.0
2014-04-11 13:35:00,39.21,39.21,39.17,39.18,7200.0,29.9312,29.9312,29.9007,29.9083,7200.0
2014-04-11 13:40:00,39.18,39.3,39.18,39.3,33200.0,29.9083,29.9999,29.9083,29.9999,33200.0
2014-04-11 13:45:00,39.3,39.34,39.29,39.3,12900.0,29.9999,30.0304,29.9923,29.9999,12900.0
2014-04-11 13:50:00,39.29,39.3,39.22,39.25,48900.0,29.9923,29.9999,29.9388,29.9617,48900.0
2014-04-11 13:55:00,39.23,39.24,39.21,39.21,6000.0,29.9465,29.9541,29.9312,29.9312,6000.0
2014-04-11 14:00:00,39.21,39.26,39.2,39.23,9300.0,29.9312,29.9694,29.9236,29.9465,9300.0
2014-04-11 14:05:00,39.25,39.29,39.23,39.25,18500.0,29.9617,29.9923,29.9465,29.9617,18500.0
2014-04-11 14:10:00,39.25,39.25,39.21,39.21,21500.0,29.9617,29.9617,29.9312,29.9312,21500.0
2014-04-11 14:15:00,39.2,39.23,39.17,39.2,9100.0,29.9236,29.9465,29.9007,29.9236,9100.0
2014-04-11 14:20:00,39.2,39.23,39.17,39.21,10900.0,29.9236,29.9465,29.9007,29.9312,10900.0
2014-04-11 14:25:00,39.19,39.25,39.17,39.17,6600.0,29.9159,29.9617,29.9007,29.9007,6600.0
2014-04-11 14:30:00,39.18,39.18,39.12,39.13,11500.0,29.9083,29.9083,29.8625,29.8701,11500.0
2014-04-11 14:35:00,39.15,39.15,39.13,39.14,23700.0,29.8854,29.8854,29.8701,29.8778,23700.0
2014-04-11 14:40:00,39.13,39.16,39.11,39.11,21000.0,29.8701,29.893,29.8549,29.8549,21000.0
2014-04-11 14:45:00,39.12,39.12,39.0,39.0,39300.0,29.8625,29.8625,29.7709,29.7709,39300.0
2014-04-11 14:50:00,39.01,39.2,39.01,39.2,74900.0,29.7785,29.9236,29.7785,29.9236,74900.0
2014-04-11 14:55:00,39.21,39.24,39.19,39.19,53000.0,29.9312,29.9541,29.9159,29.9159,53000.0
2014-04-11 15:00:00,39.18,39.18,39.08,39.12,28200.0,29.9083,29.9083,29.832,29.8625,28200.0
2014-04-11 15:05:00,39.11,39.21,39.09,39.21,22900.0,29.8549,29.9312,29.8396,29.9312,22900.0
2014-04-11 15:10:00,39.21,39.22,39.12,39.13,9800.0,29.9312,29.9388,29.8625,29.8701,9800.0
2014-04-11 15:15:00,39.12,39.16,39.11,39.15,10400.0,29.8625,29.893,29.8549,29.8854,10400.0
2014-04-11 15:20:00,39.15,39.27,39.15,39.27,22800.0,29.8854,29.977,29.8854,29.977,22800.0
2014-04-11 15:25:00,39.28,39.29,39.25,39.26,15900.0,29.9846,29.9923,29.9617,29.9694,15900.0
2014-04-11 15:30:00,39.25,39.25,39.15,39.16,24000.0,29.9617,29.9617,29.8854,29.893,24000.0
2014-04-11 15:35:00,39.16,39.24,39.16,39.23,107500.0,29.893,29.9541,29.893,29.9465,107500.0
2014-04-11 15:40:00,39.23,39.27,39.18,39.18,18200.0,29.9465,29.977,29.9083,29.9083,18200.0
2014-04-11 15:45:00,39.18,39.2,39.13,39.19,26200.0,29.9083,29.9236,29.8701,29.9159,26200.0
2014-04-11 15:50:00,39.18,39.18,39.11,39.12,64500.0,29.9083,29.9083,29.8549,29.8625,64500.0
2014-04-11 15:55:00,39.12,39.16,39.09,39.1,85000.0,29.8625,29.893,29.8396,29.8472,85000.0
2014-04-14 09:30:00,39.52,39.66,39.26,39.63,13600.0,30.1678,30.2747,29.9694,30.2518,13600.0
2014-04-14 09:35:00,39.61,39.61,39.41,39.49,15100.0,30.2365,30.2365,30.0839,30.1449,15100.0
2014-04-14 09:40:00,39.48,39.48,39.35,39.35,22200.0,30.1373,30.1373,30.0381,30.0381,22200.0
2014-04-14 09:45:00,39.34,39.35,39.15,39.27,76100.0,30.0304,30.0381,29.8854,29.977,76100.0
2014-04-14 09:50:00,39.28,39.29,39.15,39.18,132800.0,29.9846,29.9923,29.8854,29.9083,132800.0
2014-04-14 09:55:00,39.18,39.18,39.07,39.13,48100.0,29.9083,29.9083,29.8243,29.8701,48100.0
2014-04-14 10:00:00,39.09,39.24,39.03,39.18,24100.0,29.8396,29.9541,29.7938,29.9083,24100.0
2014-04-14 10:05:00,39.19,39.21,39.14,39.19,15400.0,29.9159,29.9312,29.8778,29.9159,15400.0
2014-04-14 10:10:00,39.17,39.26,39.17,39.19,17700.0,29.9007,29.9694,29.9007,29.9159,17700.0
2014-04-14 10:15:00,39.19,39.23,39.16,39.2,18200.0,29.9159,29.9465,29.893,29.9236,18200.0
2014-04-14 10:20:00,39.19,39.34,39.19,39.27,41600.0,29.9159,30.0304,29.9159,29.977,41600.0
2014-04-14 10:25:00,39.26,39.3,39.2,39.3,42300.0,29.9694,29.9999,29.9236,29.9999,42300.0
2014-04-14 10:30:00,39.31,39.31,39.24,39.24,44000.0,30.0075,30.0075,29.9541,29.9541,44000.0
2014-04-14 10:35:00,39.24,39.3,39.24,39.25,29000.0,29.9541,29.9999,29.9541,29.9617,29000.0
2014-04-14 10:40:00,39.25,39.34,39.22,39.33,24500.0,29.9617,30.0304,29.9388,30.0228,24500.0
2014-04-14 10:45:00,39.34,39.38,39.29,39.3,42200.0,30.0304,30.061,29.9923,29.9999,42200.0
2014-04-14 10:50:00,39.29,39.42,39.29,39.41,46800.0,29.9923,30.0915,29.9923,30.0839,46800.0
2014-04-14 10:55:00,39.4,39.48,39.39,39.41,50900.0,30.0762,30.1373,30.0686,30.0839,50900.0
2014-04-14 11:00:00,39.42,39.42,39.36,39.38,32900.0,30.0915,30.0915,30.0457,30.061,32900.0
2014-04-14 11:05:00,39.38,39.41,39.33,39.33,16400.0,30.061,30.0839,30.0228,30.0228,16400.0
2014-04-14 11:10:00,39.32,39.33,39.28,39.29,42500.0,30.0152,30.0228,29.9846,29.9923,42500.0
2014-04-14 11:15:00,39.29,39.31,39.26,39.31,20500.0,29.9923,30.0075,29.9694,30.0075,20500.0
2014-04-14 11:20:00,39.31,39.31,39.23,39.26,14800.0,30.0075,30.0075,29.9465,29.9694,14800.0
2014-04-14 11:25:00,39.27,39.31,39.24,39.31,9800.0,29.977,30.0075,29.9541,30.0075,9800.0
2014-04-14 11:30:00,39.31,39.37,39.29,39.36,19600.0,30.0075,30.0533,29.9923,30.0457,19600.0
2014-04-14 11:35:00,39.35,39.37,39.33,39.37,12400.0,30.0381,30.0533,30.0228,30.0533,12400.0
2014-04-14 11:40:00,39.35,39.35,39.32,39.33,4200.0,30.0381,30.0381,30.0152,30.0228,4200.0
2014-04-14 11:45:00,39.34,39.35,39.28,39.29,19400.0,30.0304,30.0381,29.9846,29.9923,19400.0
2014-04-14 11:50:00,39.3,39.33,39.3,39.31,5500.0,29.9999,30.0228,29.9999,30.0075,5500.0
2014-04-14 11:55:00,39.31,39.36,39.27,39.27,14600.0,30.0075,30.0457,29.977,29.977,14600.0
2014-04-14 12:00:00,39.27,39.32,39.27,39.3,10500.0,29.977,30.0152,29.977,29.9999,10500.0
2014-04-14 12:05:00,39.3,39.32,39.27,39.31,5300.0,29.9999,30.0152,29.977,30.0075,5300.0
2014-04-14 12:10:00,39.31,39.35,39.31,39.35,6600.0,30.0075,30.0381,30.0075,30.0381,6600.0
2014-04-14 12:15:00,39.34,39.38,39.34,39.36,11800.0,30.0304,30.061,30.0304,30.0457,11800.0
2014-04-14 12:20:00,39.35,39.35,39.31,39.33,12300.0,30.0381,30.0381,30.0075,30.0228,12300.0
2014-04-14 12:25:00,39.34,39.36,39.32,39.36,3900.0,30.0304,30.0457,30.0152,30.0457,3900.0
2014-04-14 12:30:00,39.38,39.39,39.35,39.39,4700.0,30.061,30.0686,30.0381,30.0686,4700.0
2014-04-14 12:35:00,39.39,39.42,39.38,39.38,8800.0,30.0686,30.0915,30.061,30.061,8800.0
2014-04-14 12:40:00,39.38,39.41,39.38,39.4,5800.0,30.061,30.0839,30.061,30.0762,5800.0
2014-04-14 12:45:00,39.4,39.41,39.38,39.4,5300.0,30.0762,30.0839,30.061,30.0762,5300.0
2014-04-14 12:50:00,39.41,39.43,39.39,39.43,5500.0,30.0839,30.0991,30.0686,30.0991,5500.0
2014-04-14 12:55:00,39.44,39.44,39.38,39.39,21900.0,30.1068,30.1068,30.061,30.0686,21900.0
2014-04-14 13:00:00,39.39,39.41,39.37,39.4,6700.0,30.0686,30.0839,30.0533,30.0762,6700.0
2014-04-14 13:05:00,39.4,39.42,39.4,39.4,2800.0,30.0762,30.0915,30.0762,30.0762,2800.0
2014-04-14 13:10:00,39.4,39.41,39.4,39.41,6900.0,30.0762,30.0839,30.0762,30.0839,6900.0
2014-04-14 13:15:00,39.4,39.43,39.4,39.41,7200.0,30.0762,30.0991,30.0762,30.0839,7200.0
2014-04-14 13:20:00,39.41,39.41,39.37,39.37,10200.0,30.0839,30.0839,30.0533,30.0533,10200.0
2014-04-14 13:25:00,39.38,39.39,39.36,39.39,2800.0,30.061,30.0686,30.0457,30.0686,2800.0
2014-04-14 13:30:00,39.39,39.41,39.39,39.4,14700.0,30.0686,30.0839,30.0686,30.0762,14700.0
2014-04-14 13:35:00,39.39,39.43,39.39,39.42,17400.0,30.0686,30.0991,30.0686,30.0915,17400.0
2014-04-14 13:40:00,39.41,39.45,39.41,39.44,8500.0,30.0839,30.1144,30.0839,30.1068,8500.0
2014-04-14 13:45:00,39.45,39.45,39.36,39.36,25600.0,30.1144,30.1144,30.0457,30.0457,25600.0
2014-04-14 13:50:00,39.36,39.41,39.36,39.41,9700.0,30.0457,30.0839,30.0457,30.0839,9700.0
2014-04-14 13:55:00,39.41,39.41,39.38,39.39,3300.0,30.0839,30.0839,30.061,30.0686,3300.0
2014-04-14 14:00:00,39.38,39.39,39.32,39.34,25600.0,30.061,30.0686,30.0152,30.0304,25600.0
2014-04-14 14:05:00,39.34,39.39,39.34,39.38,10600.0,30.0304,30.0686,30.0304,30.061,10600.0
2014-04-14 14:10:00,39.39,39.4,39.35,39.36,9100.0,30.0686,30.0762,30.0381,30.0457,9100.0
2014-04-14 14:15:00,39.36,39.37,39.3,39.3,11200.0,30.0457,30.0533,29.9999,29.9999,11200.0
2014-04-14 14:20:00,39.3,39.31,39.27,39.29,6200.0,29.9999,30.0075,29.977,29.9923,6200.0
2014-04-14 14:25:00,39.28,39.29,39.22,39.23,30700.0,29.9846,29.9923,29.9388,29.9465,30700.0
2014-04-14 14:30:00,39.23,39.25,39.19,39.23,18500.0,29.9465,29.9617,29.9159,29.9465,18500.0
2014-04-14 14:35:00,39.23,39.26,39.22,39.22,6400.0,29.9465,29.9694,29.9388,29.9388,6400.0
2014-04-14 14:40:00,39.22,39.22,39.16,39.2,19200.0,29.9388,29.9388,29.893,29.9236,19200.0
2014-04-14 14:45:00,39.2,39.23,39.18,39.22,4700.0,29.9236,29.9465,29.9083,29.9388,4700.0
2014-04-14 14:50:00,39.23,39.27,39.23,39.23,9600.0,29.9465,29.977,29.9465,29.9465,9600.0
2014-04-14 14:55:00,39.24,39.25,39.13,39.13,22200.0,29.9541,29.9617,29.8701,29.8701,22200.0
2014-04-14 15:00:00,39.14,39.14,39.03,39.03,19000.0,29.8778,29.8778,29.7938,29.7938,19000.0
2014-04-14 15:05:00,39.03,39.04,38.96,38.97,17700.0,29.7938,29.8014,29.7404,29.748,17700.0
2014-04-14 15:10:00,38.98,38.98,38.84,38.86,32800.0,29.7556,29.7556,29.6487,29.664,32800.0
2014-04-14 15:15:00,38.87,38.93,38.86,38.91,22700.0,29.6716,29.7175,29.664,29.7022,22700.0
2014-04-14 15:20:00,38.91,39.01,38.91,39.01,32300.0,29.7022,29.7785,29.7022,29.7785,32300.0
2014-04-14 15:25:00,39.0,39.0,38.92,38.98,8200.0,29.7709,29.7709,29.7098,29.7556,8200.0
2014-04-14 15:30:00,38.98,39.1,38.98,39.04,64800.0,29.7556,29.8472,29.7556,29.8014,64800.0
2014-04-14 15:35:00,39.03,39.17,39.01,39.16,58800.0,29.7938,29.9007,29.7785,29.893,58800.0
2014-04-14 15:40:00,39.16,39.19,39.12,39.19,16800.0,29.893,29.9159,29.8625,29.9159,16800.0
2014-04-14 15:45:00,39.18,39.24,39.16,39.19,24500.0,29.9083,29.9541,29.893,29.9159,24500.0
2014-04-14 15:50:00,39.19,39.26,39.19,39.23,36300.0,29.9159,29.9694,29.9159,29.9465,36300.0
2014-04-14 15:55:00,39.22,39.27,39.2,39.25,54500.0,29.9388,29.977,29.9236,29.9617,54500.0
2014-04-15 09:30:00,39.06,39.37,39.06,39.22,34400.0,29.8167,30.0533,29.8167,29.9388,34400.0
2014-04-15 09:35:00,39.22,39.35,39.18,39.34,40500.0,29.9388,30.0381,29.9083,30.0304,40500.0
2014-04-15 09:40:00,39.36,39.45,39.34,39.39,46500.0,30.0457,30.1144,30.0304,30.0686,46500.0
2014-04-15 09:45:00,39.41,39.5,39.34,39.5,13300.0,30.0839,30.1526,30.0304,30.1526,13300.0
2014-04-15 09:50:00,39.5,39.63,39.45,39.54,106200.0,30.1526,30.2518,30.1144,30.1831,106200.0
2014-04-15 09:55:00,39.53,39.59,39.52,39.57,15200.0,30.1755,30.2213,30.1678,30.206,15200.0
2014-04-15 10:00:00,39.59,39.62,39.54,39.55,31700.0,30.2213,30.2442,30.1831,30.1907,31700.0
2014-04-15 10:05:00,39.55,39.55,39.45,39.46,27400.0,30.1907,30.1907,30.1144,30.122,27400.0
2014-04-15 10:10:00,39.46,39.47,39.22,39.24,124100.0,30.122,30.1297,29.9388,29.9541,124100.0
2014-04-15 10:15:00,39.24,39.4,39.23,39.29,67100.0,29.9541,30.0762,29.9465,29.9923,67100.0
2014-04-15 10:20:00,39.27,39.27,39.11,39.12,36100.0,29.977,29.977,29.8549,29.8625,36100.0
2014-04-15 10:25:00,39.11,39.15,39.0,39.06,71700.0,29.8549,29.8854,29.7709,29.8167,71700.0
2014-04-15 10:30:00,39.01,39.06,38.85,39.06,84900.0,29.7785,29.8167,29.6564,29.8167,84900.0
2014-04-15 10:35:00,39.06,39.15,39.03,39.09,52400.0,29.8167,29.8854,29.7938,29.8396,52400.0
2014-04-15 10:40:00,39.1,39.24,39.1,39.11,31200.0,29.8472,29.9541,29.8472,29.8549,31200.0
2014-04-15 10:45:00,39.11,39.23,39.09,39.22,55000.0,29.8549,29.9465,29.8396,29.9388,55000.0
2014-04-15 10:50:00,39.22,39.29,39.03,39.09,71300.0,29.9388,29.9923,29.7938,29.8396,71300.0
2014-04-15 10:55:00,39.08,39.1,38.94,39.02,34200.0,29.832,29.8472,29.7251,29.7862,34200.0
2014-04-15 11:00:00,39.01,39.01,38.85,38.88,73200.0,29.7785,29.7785,29.6564,29.6793,73200.0
2014-04-15 11:05:00,38.89,38.99,38.83,38.85,292800.0,29.6869,29.7633,29.6411,29.6564,292800.0
2014-04-15 11:10:00,38.85,38.93,38.85,38.85,82600.0,29.6564,29.7175,29.6564,29.6564,82600.0
2014-04-15 11:15:00,38.84,38.89,38.8,38.89,34100.0,29.6487,29.6869,29.6182,29.6869,34100.0
2014-04-15 11:20:00,38.9,39.04,38.87,39.02,17400.0,29.6946,29.8014,29.6716,29.7862,17400.0
2014-04-15 11:25:00,39.01,39.03,38.94,38.99,30200.0,29.7785,29.7938,29.7251,29.7633,30200.0
2014-04-15 11:30:00,38.99,39.14,38.98,39.14,101400.0,29.7633,29.8778,29.7556,29.8778,101400.0
2014-04-15 11:35:00,39.13,39.13,39.07,39.07,28700.0,29.8701,29.8701,29.8243,29.8243,28700.0
2014-04-15 11:40:00,39.04,39.06,38.98,39.02,30600.0,29.8014,29.8167,29.7556,29.7862,30600.0
2014-04-15 11:45:00,39.0,39.02,38.85,38.85,225700.0,29.7709,29.7862,29.6564,29.6564,225700.0
2014-04-15 11:50:00,38.84,38.92,38.77,38.91,102900.0,29.6487,29.7098,29.5953,29.7022,102900.0
2014-04-15 11:55:00,38.93,38.97,38.87,38.9,44900.0,29.7175,29.748,29.6716,29.6946,44900.0
2014-04-15 12:00:00,38.9,38.9,38.79,38.85,36900.0,29.6946,29.6946,29.6106,29.6564,36900.0
2014-04-15 12:05:00,38.83,38.87,38.8,38.87,24000.0,29.6411,29.6716,29.6182,29.6716,24000.0
2014-04-15 12:10:00,38.86,38.91,38.84,38.88,18400.0,29.664,29.7022,29.6487,29.6793,18400.0
2014-04-15 12:15:00,38.88,38.92,38.84,38.87,32400.0,29.6793,29.7098,29.6487,29.6716,32400.0
2014-04-15 12:20:00,38.87,38.89,38.77,38.8,48900.0,29.6716,29.6869,29.5953,29.6182,48900.0
2014-04-15 12:25:00,38.8,38.89,38.79,38.88,21500.0,29.6182,29.6869,29.6106,29.6793,21500.0
2014-04-15 12:30:00,38.88,38.91,38.86,38.88,15500.0,29.6793,29.7022,29.664,29.6793,15500.0
2014-04-15 12:35:00,38.88,38.94,38.87,38.89,19700.0,29.6793,29.7251,29.6716,29.6869,19700.0
2014-04-15 12:40:00,38.89,38.93,38.88,38.91,14900.0,29.6869,29.7175,29.6793,29.7022,14900.0
2014-04-15 12:45:00,38.91,38.91,38.88,38.9,11400.0,29.7022,29.7022,29.6793,29.6946,11400.0
2014-04-15 12:50:00,38.89,38.91,38.83,38.91,24700.0,29.6869,29.7022,29.6411,29.7022,24700.0
2014-04-15 12:55:00,38.9,38.9,38.84,38.85,11700.0,29.6946,29.6946,29.6487,29.6564,11700.0
2014-04-15 13:00:00,38.85,38.85,38.77,38.85,44600.0,29.6564,29.6564,29.5953,29.6564,44600.0
2014-04-15 13:05:00,38.87,38.92,38.86,38.88,15400.0,29.6716,29.7098,29.664,29.6793,15400.0
2014-04-15 13:10:00,38.89,38.89,38.83,38.85,54900.0,29.6869,29.6869,29.6411,29.6564,54900.0
2014-04-15 13:15:00,38.87,38.91,38.86,38.9,15300.0,29.6716,29.7022,29.664,29.6946,15300.0
2014-04-15 13:20:00,38.91,38.95,38.89,38.89,7800.0,29.7022,29.7327,29.6869,29.6869,7800.0
2014-04-15 13:25:00,38.88,38.9,38.79,38.9,49800.0,29.6793,29.6946,29.6106,29.6946,49800.0
2014-04-15 13:30:00,38.9,38.98,38.87,38.98,30300.0,29.6946,29.7556,29.6716,29.7556,30300.0
2014-04-15 13:35:00,38.98,39.05,38.98,39.0,37300.0,29.7556,29.8091,29.7556,29.7709,37300.0
2014-04-15 13:40:00,39.0,39.04,38.98,38.99,24600.0,29.7709,29.8014,29.7556,29.7633,24600.0
2014-04-15 13:45:00,39.0,39.0,38.93,38.97,40200.0,29.7709,29.7709,29.7175,29.748,40200.0
2014-04-15 13:50:00,38.94,39.01,38.94,38.99,28000.0,29.7251,29.7785,29.7251,29.7633,28000.0
2014-04-15 13:55:00,38.99,39.12,38.99,39.12,17400.0,29.7633,29.8625,29.7633,29.8625,17400.0
2014-04-15 14:00:00,39.12,39.18,39.12,39.18,11700.0,29.8625,29.9083,29.8625,29.9083,11700.0
2014-04-15 14:05:00,39.18,39.24,39.16,39.17,22100.0,29.9083,29.9541,29.893,29.9007,22100.0
2014-04-15 14:10:00,39.17,39.17,39.1,39.15,25500.0,29.9007,29.9007,29.8472,29.8854,25500.0
2014-04-15 14:15:00,39.16,39.17,39.09,39.12,12600.0,29.893,29.9007,29.8396,29.8625,12600.0
2014-04-15 14:20:00,39.11,39.16,39.1,39.13,8100.0,29.8549,29.893,29.8472,29.8701,8100.0
2014-04-15 14:25:00,39.13,39.17,39.11,39.13,22100.0,29.8701,29.9007,29.8549,29.8701,22100.0
2014-04-15 14:30:00,39.12,39.22,39.12,39.22,10500.0,29.8625,29.9388,29.8625,29.9388,10500.0
2014-04-15 14:35:00,39.22,39.23,39.16,39.21,26800.0,29.9388,29.9465,29.893,29.9312,26800.0
2014-04-15 14:40:00,39.21,39.21,39.18,39.19,17700.0,29.9312,29.9312,29.9083,29.9159,17700.0
2014-04-15 14:45:00,39.2,39.28,39.2,39.26,30400.0,29.9236,29.9846,29.9236,29.9694,30400.0
2014-04-15 14:50:00,39.25,39.33,39.25,39.31,16600.0,29.9617,30.0228,29.9617,30.0075,16600.0
2014-04-15 14:55:00,39.31,39.31,39.24,39.24,32100.0,30.0075,30.0075,29.9541,29.9541,32100.0
2014-04-15 15:00:00,39.24,39.28,39.24,39.26,11000.0,29.9541,29.9846,29.9541,29.9694,11000.0
2014-04-15 15:05:00,39.26,39.26,39.21,39.23,13100.0,29.9694,29.9694,29.9312,29.9465,13100.0
2014-04-15 15:10:00,39.23,39.33,39.23,39.33,37900.0,29.9465,30.0228,29.9465,30.0228,37900.0
2014-04-15 15:15:00,39.33,39.42,39.31,39.42,38200.0,30.0228,30.0915,30.0075,30.0915,38200.0
2014-04-15 15:20:00,39.43,39.43,39.34,39.37,21400.0,30.0991,30.0991,30.0304,30.0533,21400.0
2014-04-15 15:25:00,39.36,39.43,39.3,39.43,21300.0,30.0457,30.0991,29.9999,30.0991,21300.0
2014-04-15 15:30:00,39.44,39.44,39.37,39.39,19300.0,30.1068,30.1068,30.0533,30.0686,19300.0
2014-04-15 15:35:00,39.39,39.41,39.33,39.33,41900.0,30.0686,30.0839,30.0228,30.0228,41900.0
2014-04-15 15:40:00,39.32,39.33,39.26,39.26,28400.0,30.0152,30.0228,29.9694,29.9694,28400.0
2014-04-15 15:45:00,39.27,39.33,39.27,39.3,227300.0,29.977,30.0228,29.977,29.9999,227300.0
2014-04-15 15:50:00,39.3,39.37,39.29,39.35,162600.0,29.9999,30.0533,29.9923,30.0381,162600.0
2014-04-15 15:55:00,39.35,39.36,39.31,39.33,226400.0,30.0381,30.0457,30.0075,30.0228,226400.0
2014-04-16 09:30:00,39.64,39.64,39.36,39.46,66500.0,30.2594,30.2594,30.0457,30.122,66500.0
2014-04-16 09:35:00,39.47,39.57,39.39,39.52,44100.0,30.1297,30.206,30.0686,30.1678,44100.0
2014-04-16 09:40:00,39.5,39.56,39.47,39.55,41800.0,30.1526,30.1984,30.1297,30.1907,41800.0
2014-04-16 09:45:00,39.52,39.54,39.45,39.45,32200.0,30.1678,30.1831,30.1144,30.1144,32200.0
2014-04-16 09:50:00,39.45,39.46,39.4,39.41,11200.0,30.1144,30.122,30.0762,30.0839,11200.0
2014-04-16 09:55:00,39.41,39.48,39.41,39.45,12000.0,30.0839,30.1373,30.0839,30.1144,12000.0
2014-04-16 10:00:00,39.45,39.45,39.37,39.4,20400.0,30.1144,30.1144,30.0533,30.0762,20400.0
2014-04-16 10:05:00,39.41,39.42,39.36,39.38,156200.0,30.0839,30.0915,30.0457,30.061,156200.0
2014-04-16 10:10:00,39.38,39.4,39.31,39.32,84200.0,30.061,30.0762,30.0075,30.0152,84200.0
2014-04-16 10:15:00,39.32,39.36,39.26,39.34,29100.0,30.0152,30.0457,29.9694,30.0304,29100.0
2014-04-16 10:20:00,39.35,39.45,39.35,39.37,34300.0,30.0381,30.1144,30.0381,30.0533,34300.0
2014-04-16 10:25:00,39.35,39.41,39.35,39.38,37400.0,30.0381,30.0839,30.0381,30.061,37400.0
2014-04-16 10:30:00,39.38,39.43,39.38,39.43,19200.0,30.061,30.0991,30.061,30.0991,19200.0
2014-04-16 10:35:00,39.44,39.48,39.44,39.48,12600.0,30.1068,30.1373,30.1068,30.1373,12600.0
2014-04-16 10:40:00,39.47,39.47,39.37,39.4,23200.0,30.1297,30.1297,30.0533,30.0762,23200.0
2014-04-16 10:45:00,39.4,39.46,39.39,39.44,30600.0,30.0762,30.122,30.0686,30.1068,30600.0
2014-04-16 10:50:00,39.44,39.48,39.34,39.34,93800.0,30.1068,30.1373,30.0304,30.0304,93800.0
2014-04-16 10:55:00,39.35,39.42,39.35,39.35,28000.0,30.0381,30.0915,30.0381,30.0381,28000.0
2014-04-16 11:00:00,39.35,39.41,39.28,39.29,25400.0,30.0381,30.0839,29.9846,29.9923,25400.0
2014-04-16 11:05:00,39.29,39.34,39.29,39.34,12200.0,29.9923,30.0304,29.9923,30.0304,12200.0
2014-04-16 11:10:00,39.34,39.45,39.34,39.43,57000.0,30.0304,30.1144,30.0304,30.0991,57000.0
2014-04-16 11:15:00,39.43,39.5,39.43,39.48,35400.0,30.0991,30.1526,30.0991,30.1373,35400.0
2014-04-16 11:20:00,39.48,39.51,39.47,39.5,74200.0,30.1373,30.1602,30.1297,30.1526,74200.0
2014-04-16 11:25:00,39.49,39.53,39.47,39.51,50300.0,30.1449,30.1755,30.1297,30.1602,50300.0
2014-04-16 11:30:00,39.51,39.55,39.51,39.51,14800.0,30.1602,30.1907,30.1602,30.1602,14800.0
2014-04-16 11:35:00,39.5,39.51,39.48,39.48,8200.0,30.1526,30.1602,30.1373,30.1373,8200.0
2014-04-16 11:40:00,39.49,39.49,39.47,39.49,3400.0,30.1449,30.1449,30.1297,30.1449,3400.0
2014-04-16 11:45:00,39.48,39.53,39.48,39.53,2800.0,30.1373,30.1755,30.1373,30.1755,2800.0
2014-04-16 11:50:00,39.53,39.57,39.53,39.53,6300.0,30.1755,30.206,30.1755,30.1755,6300.0
2014-04-16 11:55:00,39.53,39.54,39.49,39.51,4400.0,30.1755,30.1831,30.1449,30.1602,4400.0
2014-04-16 12:00:00,39.5,39.56,39.49,39.55,5300.0,30.1526,30.1984,30.1449,30.1907,5300.0
2014-04-16 12:05:00,39.54,39.6,39.54,39.59,5000.0,30.1831,30.2289,30.1831,30.2213,5000.0
2014-04-16 12:10:00,39.6,39.64,39.59,39.59,14200.0,30.2289,30.2594,30.2213,30.2213,14200.0
2014-04-16 12:15:00,39.6,39.6,39.56,39.56,17000.0,30.2289,30.2289,30.1984,30.1984,17000.0
2014-04-16 12:20:00,39.56,39.59,39.55,39.57,7000.0,30.1984,30.2213,30.1907,30.206,7000.0
2014-04-16 12:25:00,39.57,39.6,39.57,39.57,7100.0,30.206,30.2289,30.206,30.206,7100.0
2014-04-16 12:30:00,39.57,39.59,39.53,39.55,22900.0,30.206,30.2213,30.1755,30.1907,22900.0
2014-04-16 12:35:00,39.56,39.56,39.54,39.56,4400.0,30.1984,30.1984,30.1831,30.1984,4400.0
2014-04-16 12:40:00,39.56,39.59,39.56,39.58,13800.0,30.1984,30.2213,30.1984,30.2136,13800.0
2014-04-16 12:45:00,39.58,39.58,39.53,39.54,5200.0,30.2136,30.2136,30.1755,30.1831,5200.0
2014-04-16 12:50:00,39.53,39.57,39.49,39.55,6000.0,30.1755,30.206,30.1449,30.1907,6000.0
2014-04-16 12:55:00,39.55,39.59,39.49,39.49,15200.0,30.1907,30.2213,30.1449,30.1449,15200.0
2014-04-16 13:00:00,39.48,39.48,39.41,39.41,78500.0,30.1373,30.1373,30.0839,30.0839,78500.0
2014-04-16 13:05:00,39.41,39.45,39.4,39.45,21200.0,30.0839,30.1144,30.0762,30.1144,21200.0
2014-04-16 13:10:00,39.44,39.46,39.43,39.46,9200.0,30.1068,30.122,30.0991,30.122,9200.0
2014-04-16 13:15:00,39.46,39.49,39.45,39.47,13100.0,30.122,30.1449,30.1144,30.1297,13100.0
2014-04-16 13:20:00,39.47,39.51,39.46,39.49,14300.0,30.1297,30.1602,30.122,30.1449,14300.0
2014-04-16 13:25:00,39.5,39.51,39.49,39.5,7900.0,30.1526,30.1602,30.1449,30.1526,7900.0
2014-04-16 13:30:00,39.49,39.49,39.38,39.38,34600.0,30.1449,30.1449,30.061,30.061,34600.0
2014-04-16 13:35:00,39.39,39.46,39.38,39.43,40800.0,30.0686,30.122,30.061,30.0991,40800.0
2014-04-16 13:40:00,39.44,39.45,39.43,39.44,35100.0,30.1068,30.1144,30.0991,30.1068,35100.0
2014-04-16 13:45:00,39.44,39.5,39.44,39.5,6700.0,30.1068,30.1526,30.1068,30.1526,6700.0
2014-04-16 13:50:00,39.5,39.51,39.49,39.49,5200.0,30.1526,30.1602,30.1449,30.1449,5200.0
2014-04-16 13:55:00,39.49,39.49,39.48,39.49,2400.0,30.1449,30.1449,30.1373,30.1449,2400.0
2014-04-16 14:00:00,39.48,39.49,39.47,39.47,3800.0,30.1373,30.1449,30.1297,30.1297,3800.0
2014-04-16 14:05:00,39.46,39.47,39.44,39.47,14000.0,30.122,30.1297,30.1068,30.1297,14000.0
2014-04-16 14:10:00,39.47,39.48,39.44,39.46,3700.0,30.1297,30.1373,30.1068,30.122,3700.0
2014-04-16 14:15:00,39.44,39.44,39.36,39.39,41800.0,30.1068,30.1068,30.0457,30.0686,41800.0
2014-04-16 14:20:00,39.39,39.43,39.38,39.41,5200.0,30.0686,30.0991,30.061,30.0839,5200.0
2014-04-16 14:25:00,39.42,39.45,39.42,39.44,4400.0,30.0915,30.1144,30.0915,30.1068,4400.0
2014-04-16 14:30:00,39.44,39.48,39.43,39.47,10400.0,30.1068,30.1373,30.0991,30.1297,10400.0
2014-04-16 14:35:00,39.47,39.47,39.44,39.45,5100.0,30.1297,30.1297,30.1068,30.1144,5100.0
2014-04-16 14:40:00,39.45,39.48,39.44,39.47,9600.0,30.1144,30.1373,30.1068,30.1297,9600.0
2014-04-16 14:45:00,39.48,39.53,39.48,39.5,10800.0,30.1373,30.1755,30.1373,30.1526,10800.0
2014-04-16 14:50:00,39.5,39.54,39.5,39.54,17600.0,30.1526,30.1831,30.1526,30.1831,17600.0
2014-04-16 14:55:00,39.53,39.54,39.52,39.53,24000.0,30.1755,30.1831,30.1678,30.1755,24000.0
2014-04-16 15:00:00,39.53,39.53,39.5,39.51,10700.0,30.1755,30.1755,30.1526,30.1602,10700.0
2014-04-16 15:05:00,39.51,39.53,39.49,39.52,22500.0,30.1602,30.1755,30.1449,30.1678,22500.0
2014-04-16 15:10:00,39.52,39.54,39.52,39.53,4700.0,30.1678,30.1831,30.1678,30.1755,4700.0
2014-04-16 15:15:00,39.54,39.54,39.5,39.51,11100.0,30.1831,30.1831,30.1526,30.1602,11100.0
2014-04-16 15:20:00,39.51,39.53,39.51,39.52,9200.0,30.1602,30.1755,30.1602,30.1678,9200.0
2014-04-16 15:25:00,39.53,39.56,39.5,39.51,105400.0,30.1755,30.1984,30.1526,30.1602,105400.0
2014-04-16 15:30:00,39.51,39.53,39.49,39.51,17400.0,30.1602,30.1755,30.1449,30.1602,17400.0
2014-04-16 15:35:00,39.51,39.55,39.5,39.55,23400.0,30.1602,30.1907,30.1526,30.1907,23400.0
2014-04-16 15:40:00,39.55,39.57,39.52,39.57,25800.0,30.1907,30.206,30.1678,30.206,25800.0
2014-04-16 15:45:00,39.57,39.57,39.53,39.54,51000.0,30.206,30.206,30.1755,30.1831,51000.0
2014-04-16 15:50:00,39.54,39.55,39.54,39.54,107200.0,30.1831,30.1907,30.1831,30.1831,107200.0
2014-04-16 15:55:00,39.54,39.56,39.51,39.55,261600.0,30.1831,30.1984,30.1602,30.1907,261600.0
2014-04-17 09:30:00,39.52,39.57,39.45,39.51,46100.0,30.1678,30.206,30.1144,30.1602,46100.0
2014-04-17 09:35:00,39.49,39.56,39.43,39.46,56000.0,30.1449,30.1984,30.0991,30.122,56000.0
2014-04-17 09:40:00,39.47,39.59,39.47,39.58,22600.0,30.1297,30.2213,30.1297,30.2136,22600.0
2014-04-17 09:45:00,39.55,39.66,39.51,39.65,88200.0,30.1907,30.2747,30.1602,30.2671,88200.0
2014-04-17 09:50:00,39.65,39.65,39.52,39.52,22600.0,30.2671,30.2671,30.1678,30.1678,22600.0
2014-04-17 09:55:00,39.51,39.54,39.43,39.47,69600.0,30.1602,30.1831,30.0991,30.1297,69600.0
2014-04-17 10:00:00,39.48,39.48,39.38,39.39,185800.0,30.1373,30.1373,30.061,30.0686,185800.0
2014-04-17 10:05:00,39.39,39.47,39.39,39.45,25200.0,30.0686,30.1297,30.0686,30.1144,25200.0
2014-04-17 10:10:00,39.46,39.52,39.46,39.46,8000.0,30.122,30.1678,30.122,30.122,8000.0
2014-04-17 10:15:00,39.46,39.5,39.37,39.37,53600.0,30.122,30.1526,30.0533,30.0533,53600.0
2014-04-17 10:20:00,39.36,39.4,39.35,39.39,26300.0,30.0457,30.0762,30.0381,30.0686,26300.0
2014-04-17 10:25:00,39.39,39.49,39.36,39.49,35100.0,30.0686,30.1449,30.0457,30.1449,35100.0
2014-04-17 10:30:00,39.5,39.5,39.49,39.5,108400.0,30.1526,30.1526,30.1449,30.1526,108400.0
2014-04-17 10:35:00,39.49,39.52,39.48,39.52,81300.0,30.1449,30.1678,30.1373,30.1678,81300.0
2014-04-17 10:40:00,39.52,39.57,39.52,39.56,37800.0,30.1678,30.206,30.1678,30.1984,37800.0
2014-04-17 10:45:00,39.56,39.66,39.52,39.55,101200.0,30.1984,30.2747,30.1678,30.1907,101200.0
2014-04-17 10:50:00,39.55,39.56,39.47,39.51,124000.0,30.1907,30.1984,30.1297,30.1602,124000.0
2014-04-17 10:55:00,39.53,39.61,39.53,39.6,87400.0,30.1755,30.2365,30.1755,30.2289,87400.0
2014-04-17 11:00:00,39.59,39.61,39.57,39.61,51400.0,30.2213,30.2365,30.206,30.2365,51400.0
2014-04-17 11:05:00,39.59,39.63,39.59,39.63,38200.0,30.2213,30.2518,30.2213,30.2518,38200.0
2014-04-17 11:10:00,39.63,39.64,39.59,39.6,24800.0,30.2518,30.2594,30.2213,30.2289,24800.0
2014-04-17 11:15:00,39.6,39.61,39.52,39.54,59000.0,30.2289,30.2365,30.1678,30.1831,59000.0
2014-04-17 11:20:00,39.55,39.55,39.52,39.54,20900.0,30.1907,30.1907,30.1678,30.1831,20900.0
2014-04-17 11:25:00,39.54,39.55,39.54,39.55,7400.0,30.1831,30.1907,30.1831,30.1907,7400.0
2014-04-17 11:30:00,39.55,39.56,39.54,39.55,35100.0,30.1907,30.1984,30.1831,30.1907,35100.0
2014-04-17 11:35:00,39.55,39.55,39.49,39.49,165500.0,30.1907,30.1907,30.1449,30.1449,165500.0
2014-04-17 11:40:00,39.5,39.52,39.49,39.49,48900.0,30.1526,30.1678,30.1449,30.1449,48900.0
2014-04-17 11:45:00,39.49,39.51,39.49,39.5,71900.0,30.1449,30.1602,30.1449,30.1526,71900.0
2014-04-17 11:50:00,39.5,39.5,39.47,39.47,74900.0,30.1526,30.1526,30.1297,30.1297,74900.0
2014-04-17 11:55:00,39.47,39.48,39.45,39.48,46600.0,30.1297,30.1373,30.1144,30.1373,46600.0
2014-04-17 12:00:00,39.48,39.55,39.48,39.55,30600.0,30.1373,30.1907,30.1373,30.1907,30600.0
2014-04-17 12:05:00,39.55,39.56,39.54,39.55,19100.0,30.1907,30.1984,30.1831,30.1907,19100.0
2014-04-17 12:10:00,39.55,39.55,39.54,39.55,65000.0,30.1907,30.1907,30.1831,30.1907,65000.0
2014-04-17 12:15:00,39.55,39.55,39.51,39.53,35800.0,30.1907,30.1907,30.1602,30.1755,35800.0
2014-04-17 12:20:00,39.53,39.55,39.51,39.52,19800.0,30.1755,30.1907,30.1602,30.1678,19800.0
2014-04-17 12:25:00,39.53,39.54,39.53,39.53,5400.0,30.1755,30.1831,30.1755,30.1755,5400.0
2014-04-17 12:30:00,39.53,39.56,39.53,39.55,35400.0,30.1755,30.1984,30.1755,30.1907,35400.0
2014-04-17 12:35:00,39.55,39.56,39.52,39.55,29700.0,30.1907,30.1984,30.1678,30.1907,29700.0
2014-04-17 12:40:00,39.55,39.59,39.54,39.59,48300.0,30.1907,30.2213,30.1831,30.2213,48300.0
2014-04-17 12:45:00,39.57,39.58,39.56,39.58,16100.0,30.206,30.2136,30.1984,30.2136,16100.0
2014-04-17 12:50:00,39.59,39.6,39.59,39.6,15700.0,30.2213,30.2289,30.2213,30.2289,15700.0
2014-04-17 12:55:00,39.59,39.6,39.59,39.6,22400.0,30.2213,30.2289,30.2213,30.2289,22400.0
2014-04-17 13:00:00,39.6,39.6,39.59,39.59,67000.0,30.2289,30.2289,30.2213,30.2213,67000.0
2014-04-17 13:05:00,39.59,39.6,39.58,39.6,27900.0,30.2213,30.2289,30.2136,30.2289,27900.0
2014-04-17 13:10:00,39.6,39.7,39.6,39.68,27900.0,30.2289,30.3052,30.2289,30.29,27900.0
2014-04-17 13:15:00,39.68,39.68,39.66,39.66,7800.0,30.29,30.29,30.2747,30.2747,7800.0
2014-04-17 13:20:00,39.66,39.66,39.63,39.66,12400.0,30.2747,30.2747,30.2518,30.2747,12400.0
2014-04-17 13:25:00,39.66,39.67,39.65,39.65,10000.0,30.2747,30.2823,30.2671,30.2671,10000.0
2014-04-17 13:30:00,39.66,39.67,39.64,39.66,10700.0,30.2747,30.2823,30.2594,30.2747,10700.0
2014-04-17 13:35:00,39.66,39.68,39.66,39.67,13100.0,30.2747,30.29,30.2747,30.2823,13100.0
2014-04-17 13:40:00,39.68,39.77,39.68,39.77,112400.0,30.29,30.3587,30.29,30.3587,112400.0
2014-04-17 13:45:00,39.77,39.82,39.77,39.82,137700.0,30.3587,30.3968,30.3587,30.3968,137700.0
2014-04-17 13:50:00,39.81,39.91,39.81,39.89,221600.0,30.3892,30.4655,30.3892,30.4503,221600.0
2014-04-17 13:55:00,39.89,39.93,39.87,39.91,69800.0,30.4503,30.4808,30.435,30.4655,69800.0
2014-04-17 14:00:00,39.91,39.91,39.83,39.83,19000.0,30.4655,30.4655,30.4045,30.4045,19000.0
2014-04-17 14:05:00,39.83,39.87,39.83,39.86,14600.0,30.4045,30.435,30.4045,30.4274,14600.0
2014-04-17 14:10:00,39.86,39.86,39.8,39.81,34100.0,30.4274,30.4274,30.3816,30.3892,34100.0
2014-04-17 14:15:00,39.82,39.84,39.82,39.83,22700.0,30.3968,30.4121,30.3968,30.4045,22700.0
2014-04-17 14:20:00,39.83,39.85,39.82,39.83,19300.0,30.4045,30.4197,30.3968,30.4045,19300.0
2014-04-17 14:25:00,39.83,39.93,39.83,39.89,133000.0,30.4045,30.4808,30.4045,30.4503,133000.0
2014-04-17 14:30:00,39.89,39.89,39.85,39.87,15600.0,30.4503,30.4503,30.4197,30.435,15600.0
2014-04-17 14:35:00,39.87,39.89,39.87,39.88,25000.0,30.435,30.4503,30.435,30.4426,25000.0
2014-04-17 14:40:00,39.87,39.88,39.83,39.83,10900.0,30.435,30.4426,30.4045,30.4045,10900.0
2014-04-17 14:45:00,39.83,39.84,39.8,39.8,7700.0,30.4045,30.4121,30.3816,30.3816,7700.0
2014-04-17 14:50:00,39.8,39.81,39.78,39.81,8900.0,30.3816,30.3892,30.3663,30.3892,8900.0
2014-04-17 14:55:00,39.8,39.82,39.8,39.8,12200.0,30.3816,30.3968,30.3816,30.3816,12200.0
2014-04-17 15:00:00,39.8,39.82,39.77,39.82,24600.0,30.3816,30.3968,30.3587,30.3968,24600.0
2014-04-17 15:05:00,39.82,39.84,39.82,39.83,4500.0,30.3968,30.4121,30.3968,30.4045,4500.0
2014-04-17 15:10:00,39.84,39.88,39.84,39.88,102000.0,30.4121,30.4426,30.4121,30.4426,102000.0
2014-04-17 15:15:00,39.89,39.92,39.88,39.88,42000.0,30.4503,30.4732,30.4426,30.4426,42000.0
2014-04-17 15:20:00,39.88,39.89,39.88,39.88,24900.0,30.4426,30.4503,30.4426,30.4426,24900.0
2014-04-17 15:25:00,39.88,39.9,39.88,39.89,29100.0,30.4426,30.4579,30.4426,30.4503,29100.0
2014-04-17 15:30:00,39.89,39.9,39.87,39.9,103200.0,30.4503,30.4579,30.435,30.4579,103200.0
2014-04-17 15:35:00,39.89,39.9,39.86,39.87,76300.0,30.4503,30.4579,30.4274,30.435,76300.0
2014-04-17 15:40:00,39.86,39.87,39.84,39.84,79700.0,30.4274,30.435,30.4121,30.4121,79700.0
2014-04-17 15:45:00,39.84,39.89,39.82,39.89,167200.0,30.4121,30.4503,30.3968,30.4503,167200.0
2014-04-17 15:50:00,39.88,39.89,39.87,39.88,268900.0,30.4426,30.4503,30.435,30.4426,268900.0
2014-04-17 15:55:00,39.88,39.88,39.84,39.84,459300.0,30.4426,30.4426,30.4121,30.4121,459300.0
2014-04-21 09:30:00,39.8,39.88,39.8,39.88,40500.0,30.3816,30.4426,30.3816,30.4426,40500.0
2014-04-21 09:35:00,39.91,39.96,39.85,39.93,28900.0,30.4655,30.5037,30.4197,30.4808,28900.0
2014-04-21 09:40:00,39.94,39.95,39.87,39.87,24600.0,30.4884,30.4961,30.435,30.435,24600.0
2014-04-21 09:45:00,39.87,39.96,39.87,39.92,9000.0,30.435,30.5037,30.435,30.4732,9000.0
2014-04-21 09:50:00,39.91,39.97,39.9,39.96,12200.0,30.4655,30.5113,30.4579,30.5037,12200.0
2014-04-21 09:55:00,39.95,40.01,39.92,40.0,10300.0,30.4961,30.5419,30.4732,30.5342,10300.0
2014-04-21 10:00:00,39.99,40.02,39.91,39.92,18200.0,30.5266,30.5495,30.4655,30.4732,18200.0
2014-04-21 10:05:00,39.92,40.01,39.92,39.99,34000.0,30.4732,30.5419,30.4732,30.5266,34000.0
2014-04-21 10:10:00,40.0,40.01,39.84,39.85,50300.0,30.5342,30.5419,30.4121,30.4197,50300.0
2014-04-21 10:15:00,39.84,39.91,39.84,39.85,11200.0,30.4121,30.4655,30.4121,30.4197,11200.0
2014-04-21 10:20:00,39.83,39.83,39.75,39.75,26300.0,30.4045,30.4045,30.3434,30.3434,26300.0
2014-04-21 10:25:00,39.75,39.77,39.71,39.71,19400.0,30.3434,30.3587,30.3129,30.3129,19400.0
2014-04-21 10:30:00,39.71,39.71,39.61,39.61,23200.0,30.3129,30.3129,30.2365,30.2365,23200.0
2014-04-21 10:35:00,39.6,39.61,39.52,39.52,29800.0,30.2289,30.2365,30.1678,30.1678,29800.0
2014-04-21 10:40:00,39.53,39.64,39.53,39.58,7100.0,30.1755,30.2594,30.1755,30.2136,7100.0
2014-04-21 10:45:00,39.57,39.63,39.57,39.62,6800.0,30.206,30.2518,30.206,30.2442,6800.0
2014-04-21 10:50:00,39.62,39.66,39.58,39.66,42100.0,30.2442,30.2747,30.2136,30.2747,42100.0
2014-04-21 10:55:00,39.65,39.69,39.63,39.68,14300.0,30.2671,30.2976,30.2518,30.29,14300.0
2014-04-21 11:00:00,39.7,39.7,39.65,39.66,18600.0,30.3052,30.3052,30.2671,30.2747,18600.0
2014-04-21 11:05:00,39.67,39.7,39.63,39.68,40200.0,30.2823,30.3052,30.2518,30.29,40200.0
2014-04-21 11:10:00,39.68,39.76,39.68,39.76,25700.0,30.29,30.351,30.29,30.351,25700.0
2014-04-21 11:15:00,39.76,39.81,39.76,39.8,23700.0,30.351,30.3892,30.351,30.3816,23700.0
2014-04-21 11:20:00,39.79,39.8,39.75,39.79,16800.0,30.3739,30.3816,30.3434,30.3739,16800.0
2014-04-21 11:25:00,39.79,39.79,39.76,39.77,6400.0,30.3739,30.3739,30.351,30.3587,6400.0
2014-04-21 11:30:00,39.77,39.79,39.76,39.78,28600.0,30.3587,30.3739,30.351,30.3663,28600.0
2014-04-21 11:35:00,39.77,39.78,39.72,39.73,29600.0,30.3587,30.3663,30.3205,30.3281,29600.0
2014-04-21 11:40:00,39.73,39.75,39.71,39.75,3500.0,30.3281,30.3434,30.3129,30.3434,3500.0
2014-04-21 11:45:00,39.75,39.76,39.71,39.72,21300.0,30.3434,30.351,30.3129,30.3205,21300.0
2014-04-21 11:50:00,39.71,39.76,39.69,39.76,16200.0,30.3129,30.351,30.2976,30.351,16200.0
2014-04-21 11:55:00,39.76,39.77,39.75,39.76,11400.0,30.351,30.3587,30.3434,30.351,11400.0
2014-04-21 12:00:00,39.74,39.76,39.72,39.75,22800.0,30.3358,30.351,30.3205,30.3434,22800.0
2014-04-21 12:05:00,39.74,39.74,39.74,39.74,2200.0,30.3358,30.3358,30.3358,30.3358,2200.0
2014-04-21 12:10:00,39.74,39.75,39.7,39.74,14200.0,30.3358,30.3434,30.3052,30.3358,14200.0
2014-04-21 12:15:00,39.75,39.75,39.74,39.75,1500.0,30.3434,30.3434,30.3358,30.3434,1500.0
2014-04-21 12:20:00,39.75,39.76,39.68,39.68,27600.0,30.3434,30.351,30.29,30.29,27600.0
2014-04-21 12:25:00,39.67,39.71,39.67,39.71,7700.0,30.2823,30.3129,30.2823,30.3129,7700.0
2014-04-21 12:30:00,39.7,39.7,39.67,39.68,5900.0,30.3052,30.3052,30.2823,30.29,5900.0
2014-04-21 12:35:00,39.67,39.68,39.61,39.63,45700.0,30.2823,30.29,30.2365,30.2518,45700.0
2014-04-21 12:40:00,39.62,39.7,39.62,39.69,17400.0,30.2442,30.3052,30.2442,30.2976,17400.0
2014-04-21 12:45:00,39.68,39.68,39.64,39.65,38000.0,30.29,30.29,30.2594,30.2671,38000.0
2014-04-21 12:50:00,39.65,39.65,39.64,39.64,9000.0,30.2671,30.2671,30.2594,30.2594,9000.0
2014-04-21 12:55:00,39.65,39.65,39.64,39.64,25400.0,30.2671,30.2671,30.2594,30.2594,25400.0
2014-04-21 13:00:00,39.65,39.66,39.64,39.65,15200.0,30.2671,30.2747,30.2594,30.2671,15200.0
2014-04-21 13:05:00,39.64,39.66,39.63,39.63,7600.0,30.2594,30.2747,30.2518,30.2518,7600.0
2014-04-21 13:10:00,39.64,39.64,39.62,39.62,37600.0,30.2594,30.2594,30.2442,30.2442,37600.0
2014-04-21 13:15:00,39.63,39.63,39.62,39.63,3800.0,30.2518,30.2518,30.2442,30.2518,3800.0
2014-04-21 13:20:00,39.63,39.63,39.62,39.63,28100.0,30.2518,30.2518,30.2442,30.2518,28100.0
2014-04-21 13:25:00,39.64,39.66,39.63,39.66,6800.0,30.2594,30.2747,30.2518,30.2747,6800.0
2014-04-21 13:30:00,39.66,39.67,39.65,39.67,19000.0,30.2747,30.2823,30.2671,30.2823,19000.0
2014-04-21 13:35:00,39.66,39.67,39.65,39.66,22500.0,30.2747,30.2823,30.2671,30.2747,22500.0
2014-04-21 13:40:00,39.65,39.65,39.6,39.62,8100.0,30.2671,30.2671,30.2289,30.2442,8100.0
2014-04-21 13:45:00,39.62,39.62,39.59,39.59,8700.0,30.2442,30.2442,30.2213,30.2213,8700.0
2014-04-21 13:50:00,39.6,39.64,39.6,39.61,5800.0,30.2289,30.2594,30.2289,30.2365,5800.0
2014-04-21 13:55:00,39.62,39.64,39.61,39.63,8600.0,30.2442,30.2594,30.2365,30.2518,8600.0
2014-04-21 14:00:00,39.64,39.66,39.62,39.62,8900.0,30.2594,30.2747,30.2442,30.2442,8900.0
2014-04-21 14:05:00,39.63,39.63,39.59,39.59,6300.0,30.2518,30.2518,30.2213,30.2213,6300.0
2014-04-21 14:10:00,39.59,39.61,39.55,39.61,11500.0,30.2213,30.2365,30.1907,30.2365,11500.0
2014-04-21 14:15:00,39.61,39.61,39.6,39.6,1000.0,30.2365,30.2365,30.2289,30.2289,1000.0
2014-04-21 14:20:00,39.6,39.61,39.57,39.57,4000.0,30.2289,30.2365,30.206,30.206,4000.0
2014-04-21 14:25:00,39.57,39.6,39.57,39.6,4400.0,30.206,30.2289,30.206,30.2289,4400.0
2014-04-21 14:30:00,39.6,39.62,39.59,39.6,3600.0,30.2289,30.2442,30.2213,30.2289,3600.0
2014-04-21 14:35:00,39.6,39.62,39.59,39.61,43200.0,30.2289,30.2442,30.2213,30.2365,43200.0
2014-04-21 14:40:00,39.62,39.63,39.59,39.59,6400.0,30.2442,30.2518,30.2213,30.2213,6400.0
2014-04-21 14:45:00,39.58,39.59,39.56,39.59,56700.0,30.2136,30.2213,30.1984,30.2213,56700.0
2014-04-21 14:50:00,39.59,39.59,39.56,39.56,6500.0,30.2213,30.2213,30.1984,30.1984,6500.0
2014-04-21 14:55:00,39.56,39.6,39.56,39.58,6200.0,30.1984,30.2289,30.1984,30.2136,6200.0
2014-04-21 15:00:00,39.59,39.59,39.56,39.57,79100.0,30.2213,30.2213,30.1984,30.206,79100.0
2014-04-21 15:05:00,39.58,39.59,39.56,39.56,7200.0,30.2136,30.2213,30.1984,30.1984,7200.0
2014-04-21 15:10:00,39.56,39.59,39.55,39.57,22700.0,30.1984,30.2213,30.1907,30.206,22700.0
2014-04-21 15:15:00,39.57,39.58,39.55,39.55,18600.0,30.206,30.2136,30.1907,30.1907,18600.0
2014-04-21 15:20:00,39.55,39.58,39.55,39.56,18100.0,30.1907,30.2136,30.1907,30.1984,18100.0
2014-04-21 15:25:00,39.56,39.59,39.56,39.56,43000.0,30.1984,30.2213,30.1984,30.1984,43000.0
2014-04-21 15:30:00,39.57,39.59,39.56,39.58,16000.0,30.206,30.2213,30.1984,30.2136,16000.0
2014-04-21 15:35:00,39.59,39.59,39.56,39.57,51900.0,30.2213,30.2213,30.1984,30.206,51900.0
2014-04-21 15:40:00,39.56,39.59,39.56,39.58,33300.0,30.1984,30.2213,30.1984,30.2136,33300.0
2014-04-21 15:45:00,39.59,39.63,39.59,39.62,26100.0,30.2213,30.2518,30.2213,30.2442,26100.0
2014-04-21 15:50:00,39.62,39.66,39.62,39.64,38000.0,30.2442,30.2747,30.2442,30.2594,38000.0
2014-04-21 15:55:00,39.65,39.68,39.64,39.66,100400.0,30.2671,30.29,30.2594,30.2747,100400.0
2014-04-22 09:30:00,39.66,39.75,39.66,39.72,3500.0,30.2747,30.3434,30.2747,30.3205,3500.0
2014-04-22 09:35:00,39.71,39.71,39.58,39.59,25300.0,30.3129,30.3129,30.2136,30.2213,25300.0
2014-04-22 09:40:00,39.57,39.57,39.49,39.54,29200.0,30.206,30.206,30.1449,30.1831,29200.0
2014-04-22 09:45:00,39.53,39.57,39.52,39.57,9700.0,30.1755,30.206,30.1678,30.206,9700.0
2014-04-22 09:50:00,39.58,39.74,39.58,39.73,12100.0,30.2136,30.3358,30.2136,30.3281,12100.0
2014-04-22 09:55:00,39.75,39.8,39.74,39.79,12800.0,30.3434,30.3816,30.3358,30.3739,12800.0
2014-04-22 10:00:00,39.79,39.81,39.76,39.81,38500.0,30.3739,30.3892,30.351,30.3892,38500.0
2014-04-22 10:05:00,39.82,39.82,39.78,39.81,24500.0,30.3968,30.3968,30.3663,30.3892,24500.0
2014-04-22 10:10:00,39.78,39.85,39.77,39.83,35500.0,30.3663,30.4197,30.3587,30.4045,35500.0
2014-04-22 10:15:00,39.83,39.84,39.78,39.81,26100.0,30.4045,30.4121,30.3663,30.3892,26100.0
2014-04-22 10:20:00,39.8,39.8,39.78,39.78,7000.0,30.3816,30.3816,30.3663,30.3663,7000.0
2014-04-22 10:25:00,39.77,39.8,39.77,39.78,3400.0,30.3587,30.3816,30.3587,30.3663,3400.0
2014-04-22 10:30:00,39.79,39.84,39.79,39.84,63400.0,30.3739,30.4121,30.3739,30.4121,63400.0
2014-04-22 10:35:00,39.84,39.87,39.83,39.84,77000.0,30.4121,30.435,30.4045,30.4121,77000.0
2014-04-22 10:40:00,39.84,39.87,39.83,39.86,37600.0,30.4121,30.435,30.4045,30.4274,37600.0
2014-04-22 10:45:00,39.86,39.86,39.78,39.78,143300.0,30.4274,30.4274,30.3663,30.3663,143300.0
2014-04-22 10:50:00,39.78,39.89,39.78,39.87,115400.0,30.3663,30.4503,30.3663,30.435,115400.0
2014-04-22 10:55:00,39.87,39.89,39.86,39.89,43900.0,30.435,30.4503,30.4274,30.4503,43900.0
2014-04-22 11:00:00,39.88,39.99,39.87,39.98,105300.0,30.4426,30.5266,30.435,30.519,105300.0
2014-04-22 11:05:00,39.98,39.98,39.94,39.96,51300.0,30.519,30.519,30.4884,30.5037,51300.0
2014-04-22 11:10:00,39.96,39.97,39.95,39.95,17400.0,30.5037,30.5113,30.4961,30.4961,17400.0
2014-04-22 11:15:00,39.95,39.96,39.95,39.96,30200.0,30.4961,30.5037,30.4961,30.5037,30200.0
2014-04-22 11:20:00,39.96,39.99,39.96,39.98,37500.0,30.5037,30.5266,30.5037,30.519,37500.0
2014-04-22 11:25:00,39.98,40.01,39.98,40.01,27900.0,30.519,30.5419,30.519,30.5419,27900.0
2014-04-22 11:30:00,40.01,40.02,39.99,39.99,13200.0,30.5419,30.5495,30.5266,30.5266,13200.0
2014-04-22 11:35:00,40.0,40.02,40.0,40.02,6200.0,30.5342,30.5495,30.5342,30.5495,6200.0
2014-04-22 11:40:00,40.02,40.03,39.97,39.98,38400.0,30.5495,30.5571,30.5113,30.519,38400.0
2014-04-22 11:45:00,39.96,40.0,39.96,39.99,40400.0,30.5037,30.5342,30.5037,30.5266,40400.0
2014-04-22 11:50:00,39.99,40.01,39.99,40.0,9200.0,30.5266,30.5419,30.5266,30.5342,9200.0
2014-04-22 11:55:00,40.01,40.01,39.99,40.0,9000.0,30.5419,30.5419,30.5266,30.5342,9000.0
2014-04-22 12:00:00,40.0,40.02,40.0,40.02,16300.0,30.5342,30.5495,30.5342,30.5495,16300.0
2014-04-22 12:05:00,40.02,40.02,40.01,40.01,10800.0,30.5495,30.5495,30.5419,30.5419,10800.0
2014-04-22 12:10:00,40.01,40.03,39.99,40.03,19000.0,30.5419,30.5571,30.5266,30.5571,19000.0
2014-04-22 12:15:00,40.03,40.04,40.03,40.04,32900.0,30.5571,30.5648,30.5571,30.5648,32900.0
2014-04-22 12:20:00,40.04,40.09,40.02,40.08,23800.0,30.5648,30.6029,30.5495,30.5953,23800.0
2014-04-22 12:25:00,40.09,40.09,40.06,40.09,13200.0,30.6029,30.6029,30.58,30.6029,13200.0
2014-04-22 12:30:00,40.1,40.1,40.09,40.1,8100.0,30.6106,30.6106,30.6029,30.6106,8100.0
2014-04-22 12:35:00,40.09,40.1,40.07,40.07,13400.0,30.6029,30.6106,30.5877,30.5877,13400.0
2014-04-22 12:40:00,40.08,40.08,40.05,40.06,20500.0,30.5953,30.5953,30.5724,30.58,20500.0
2014-04-22 12:45:00,40.05,40.07,40.05,40.07,18400.0,30.5724,30.5877,30.5724,30.5877,18400.0
2014-04-22 12:50:00,40.07,40.09,40.06,40.08,21700.0,30.5877,30.6029,30.58,30.5953,21700.0
2014-04-22 12:55:00,40.08,40.1,40.07,40.1,6300.0,30.5953,30.6106,30.5877,30.6106,6300.0
2014-04-22 13:00:00,40.11,40.11,40.07,40.08,11800.0,30.6182,30.6182,30.5877,30.5953,11800.0
2014-04-22 13:05:00,40.07,40.09,40.07,40.08,3400.0,30.5877,30.6029,30.5877,30.5953,3400.0
2014-04-22 13:10:00,40.08,40.15,40.07,40.15,32500.0,30.5953,30.6487,30.5877,30.6487,32500.0
2014-04-22 13:15:00,40.14,40.17,40.13,40.16,8700.0,30.6411,30.664,30.6335,30.6564,8700.0
2014-04-22 13:20:00,40.15,40.23,40.15,40.23,11800.0,30.6487,30.7098,30.6487,30.7098,11800.0
2014-04-22 13:25:00,40.23,40.24,40.21,40.21,9600.0,30.7098,30.7174,30.6945,30.6945,9600.0
2014-04-22 13:30:00,40.22,40.22,40.2,40.21,4000.0,30.7022,30.7022,30.6869,30.6945,4000.0
2014-04-22 13:35:00,40.2,40.27,40.2,40.24,7200.0,30.6869,30.7403,30.6869,30.7174,7200.0
2014-04-22 13:40:00,40.25,40.25,40.21,40.21,9700.0,30.7251,30.7251,30.6945,30.6945,9700.0
2014-04-22 13:45:00,40.21,40.21,40.17,40.19,6800.0,30.6945,30.6945,30.664,30.6793,6800.0
2014-04-22 13:50:00,40.19,40.2,40.18,40.18,11200.0,30.6793,30.6869,30.6716,30.6716,11200.0
2014-04-22 13:55:00,40.18,40.18,40.15,40.16,10800.0,30.6716,30.6716,30.6487,30.6564,10800.0
2014-04-22 14:00:00,40.16,40.16,40.11,40.11,6200.0,30.6564,30.6564,30.6182,30.6182,6200.0
2014-04-22 14:05:00,40.11,40.14,40.11,40.12,9400.0,30.6182,30.6411,30.6182,30.6258,9400.0
2014-04-22 14:10:00,40.12,40.13,40.07,40.07,8400.0,30.6258,30.6335,30.5877,30.5877,8400.0
2014-04-22 14:15:00,40.07,40.11,40.05,40.11,24800.0,30.5877,30.6182,30.5724,30.6182,24800.0
2014-04-22 14:20:00,40.12,40.12,40.08,40.08,11400.0,30.6258,30.6258,30.5953,30.5953,11400.0
2014-04-22 14:25:00,40.08,40.08,40.01,40.03,36700.0,30.5953,30.5953,30.5419,30.5571,36700.0
2014-04-22 14:30:00,40.04,40.04,40.02,40.02,14300.0,30.5648,30.5648,30.5495,30.5495,14300.0
2014-04-22 14:35:00,40.03,40.09,40.02,40.09,51000.0,30.5571,30.6029,30.5495,30.6029,51000.0
2014-04-22 14:40:00,40.09,40.09,40.04,40.06,12000.0,30.6029,30.6029,30.5648,30.58,12000.0
2014-04-22 14:45:00,40.05,40.06,40.04,40.05,7900.0,30.5724,30.58,30.5648,30.5724,7900.0
2014-04-22 14:50:00,40.06,40.07,40.06,40.06,5300.0,30.58,30.5877,30.58,30.58,5300.0
2014-04-22 14:55:00,40.06,40.08,40.04,40.04,16500.0,30.58,30.5953,30.5648,30.5648,16500.0
2014-04-22 15:00:00,40.03,40.05,39.99,40.01,123700.0,30.5571,30.5724,30.5266,30.5419,123700.0
2014-04-22 15:05:00,40.01,40.02,39.99,39.99,37700.0,30.5419,30.5495,30.5266,30.5266,37700.0
2014-04-22 15:10:00,39.99,40.02,39.98,40.02,38600.0,30.5266,30.5495,30.519,30.5495,38600.0
2014-04-22 15:15:00,40.01,40.02,39.96,39.96,26200.0,30.5419,30.5495,30.5037,30.5037,26200.0
2014-04-22 15:20:00,39.97,39.99,39.96,39.97,30700.0,30.5113,30.5266,30.5037,30.5113,30700.0
2014-04-22 15:25:00,39.97,39.99,39.95,39.95,36200.0,30.5113,30.5266,30.4961,30.4961,36200.0
2014-04-22 15:30:00,39.95,39.96,39.93,39.94,53300.0,30.4961,30.5037,30.4808,30.4884,53300.0
2014-04-22 15:35:00,39.94,39.95,39.89,39.89,38500.0,30.4884,30.4961,30.4503,30.4503,38500.0
2014-04-22 15:40:00,39.89,39.89,39.85,39.85,66300.0,30.4503,30.4503,30.4197,30.4197,66300.0
2014-04-22 15:45:00,39.86,39.91,39.86,39.9,86100.0,30.4274,30.4655,30.4274,30.4579,86100.0
2014-04-22 15:50:00,39.9,39.94,39.9,39.94,58300.0,30.4579,30.4884,30.4579,30.4884,58300.0
2014-04-22 15:55:00,39.94,39.95,39.9,39.9,150200.0,30.4884,30.4961,30.4579,30.4579,150200.0
2014-04-23 09:30:00,39.81,39.95,39.81,39.9,10400.0,30.3892,30.4961,30.3892,30.4579,10400.0
2014-04-23 09:35:00,39.88,40.07,39.86,40.07,21400.0,30.4426,30.5877,30.4274,30.5877,21400.0
2014-04-23 09:40:00,40.07,40.13,40.07,40.12,29800.0,30.5877,30.6335,30.5877,30.6258,29800.0
2014-04-23 09:45:00,40.12,40.14,40.09,40.09,94800.0,30.6258,30.6411,30.6029,30.6029,94800.0
2014-04-23 09:50:00,40.07,40.12,40.01,40.12,27400.0,30.5877,30.6258,30.5419,30.6258,27400.0
2014-04-23 09:55:00,40.13,40.13,40.09,40.1,4000.0,30.6335,30.6335,30.6029,30.6106,4000.0
2014-04-23 10:00:00,40.11,40.11,39.86,39.88,166800.0,30.6182,30.6182,30.4274,30.4426,166800.0
2014-04-23 10:05:00,39.87,39.87,39.83,39.84,234700.0,30.435,30.435,30.4045,30.4121,234700.0
2014-04-23 10:10:00,39.84,39.94,39.81,39.88,343300.0,30.4121,30.4884,30.3892,30.4426,343300.0
2014-04-23 10:15:00,39.87,39.98,39.87,39.95,40600.0,30.435,30.519,30.435,30.4961,40600.0
2014-04-23 10:20:00,39.95,39.97,39.94,39.97,5700.0,30.4961,30.5113,30.4884,30.5113,5700.0
2014-04-23 10:25:00,39.98,40.0,39.96,40.0,8600.0,30.519,30.5342,30.5037,30.5342,8600.0
2014-04-23 10:30:00,40.0,40.0,39.95,39.95,5000.0,30.5342,30.5342,30.4961,30.4961,5000.0
2014-04-23 10:35:00,39.95,39.96,39.95,39.96,3400.0,30.4961,30.5037,30.4961,30.5037,3400.0
2014-04-23 10:40:00,39.96,40.03,39.96,40.02,7000.0,30.5037,30.5571,30.5037,30.5495,7000.0
2014-04-23 10:45:00,40.02,40.05,39.99,39.99,41500.0,30.5495,30.5724,30.5266,30.5266,41500.0
2014-04-23 10:50:00,40.0,40.02,40.0,40.0,14600.0,30.5342,30.5495,30.5342,30.5342,14600.0
2014-04-23 10:55:00,40.01,40.01,39.97,39.98,11800.0,30.5419,30.5419,30.5113,30.519,11800.0
2014-04-23 11:00:00,39.97,40.0,39.97,39.98,3900.0,30.5113,30.5342,30.5113,30.519,3900.0
2014-04-23 11:05:00,39.98,39.98,39.96,39.97,3700.0,30.519,30.519,30.5037,30.5113,3700.0
2014-04-23 11:10:00,39.97,39.97,39.83,39.83,40600.0,30.5113,30.5113,30.4045,30.4045,40600.0
2014-04-23 11:15:00,39.83,39.86,39.83,39.85,14900.0,30.4045,30.4274,30.4045,30.4197,14900.0
2014-04-23 11:20:00,39.86,39.86,39.74,39.74,19000.0,30.4274,30.4274,30.3358,30.3358,19000.0
2014-04-23 11:25:00,39.74,39.86,39.74,39.84,10500.0,30.3358,30.4274,30.3358,30.4121,10500.0
2014-04-23 11:30:00,39.84,39.92,39.84,39.9,6900.0,30.4121,30.4732,30.4121,30.4579,6900.0
2014-04-23 11:35:00,39.9,39.9,39.89,39.89,3700.0,30.4579,30.4579,30.4503,30.4503,3700.0
2014-04-23 11:40:00,39.9,39.9,39.88,39.88,7100.0,30.4579,30.4579,30.4426,30.4426,7100.0
2014-04-23 11:45:00,39.88,39.88,39.86,39.87,5700.0,30.4426,30.4426,30.4274,30.435,5700.0
2014-04-23 11:50:00,39.86,39.9,39.85,39.9,6800.0,30.4274,30.4579,30.4197,30.4579,6800.0
2014-04-23 11:55:00,39.9,39.9,39.9,39.9,11800.0,30.4579,30.4579,30.4579,30.4579,11800.0
2014-04-23 12:00:00,39.89,39.89,39.84,39.86,25100.0,30.4503,30.4503,30.4121,30.4274,25100.0
2014-04-23 12:05:00,39.87,39.9,39.87,39.87,7900.0,30.435,30.4579,30.435,30.435,7900.0
2014-04-23 12:10:00,39.86,39.87,39.85,39.86,8100.0,30.4274,30.435,30.4197,30.4274,8100.0
2014-04-23 12:15:00,39.86,39.89,39.86,39.89,4100.0,30.4274,30.4503,30.4274,30.4503,4100.0
2014-04-23 12:20:00,39.89,39.9,39.86,39.87,4300.0,30.4503,30.4579,30.4274,30.435,4300.0
2014-04-23 12:25:00,39.86,39.87,39.84,39.86,7400.0,30.4274,30.435,30.4121,30.4274,7400.0
2014-04-23 12:30:00,39.86,39.91,39.86,39.9,4600.0,30.4274,30.4655,30.4274,30.4579,4600.0
2014-04-23 12:35:00,39.9,39.97,39.9,39.96,10100.0,30.4579,30.5113,30.4579,30.5037,10100.0
2014-04-23 12:40:00,39.96,39.98,39.95,39.97,16000.0,30.5037,30.519,30.4961,30.5113,16000.0
2014-04-23 12:45:00,39.97,39.98,39.96,39.96,3400.0,30.5113,30.519,30.5037,30.5037,3400.0
2014-04-23 12:50:00,39.96,39.97,39.96,39.96,6900.0,30.5037,30.5113,30.5037,30.5037,6900.0
2014-04-23 12:55:00,39.97,39.97,39.96,39.96,2300.0,30.5113,30.5113,30.5037,30.5037,2300.0
2014-04-23 13:00:00,39.95,39.96,39.94,39.96,7900.0,30.4961,30.5037,30.4884,30.5037,7900.0
2014-04-23 13:05:00,39.96,39.96,39.92,39.93,14500.0,30.5037,30.5037,30.4732,30.4808,14500.0
2014-04-23 13:10:00,39.94,39.94,39.89,39.9,29400.0,30.4884,30.4884,30.4503,30.4579,29400.0
2014-04-23 13:15:00,39.9,39.9,39.87,39.89,9400.0,30.4579,30.4579,30.435,30.4503,9400.0
2014-04-23 13:20:00,39.89,39.9,39.88,39.89,5300.0,30.4503,30.4579,30.4426,30.4503,5300.0
2014-04-23 13:25:00,39.9,39.97,39.9,39.95,13400.0,30.4579,30.5113,30.4579,30.4961,13400.0
2014-04-23 13:30:00,39.95,39.97,39.95,39.97,8800.0,30.4961,30.5113,30.4961,30.5113,8800.0
2014-04-23 13:35:00,39.96,39.96,39.92,39.92,26700.0,30.5037,30.5037,30.4732,30.4732,26700.0
2014-04-23 13:40:00,39.91,39.95,39.91,39.95,7800.0,30.4655,30.4961,30.4655,30.4961,7800.0
2014-04-23 13:45:00,39.93,39.93,39.9,39.91,8100.0,30.4808,30.4808,30.4579,30.4655,8100.0
2014-04-23 13:50:00,39.92,39.96,39.91,39.94,6800.0,30.4732,30.5037,30.4655,30.4884,6800.0
2014-04-23 13:55:00,39.93,39.93,39.93,39.93,500.0,30.4808,30.4808,30.4808,30.4808,500.0
2014-04-23 14:00:00,39.93,39.93,39.9,39.91,3800.0,30.4808,30.4808,30.4579,30.4655,3800.0
2014-04-23 14:05:00,39.9,39.93,39.89,39.93,3000.0,30.4579,30.4808,30.4503,30.4808,3000.0
2014-04-23 14:10:00,39.92,39.92,39.87,39.87,6400.0,30.4732,30.4732,30.435,30.435,6400.0
2014-04-23 14:15:00,39.87,39.87,39.83,39.85,9400.0,30.435,30.435,30.4045,30.4197,9400.0
2014-04-23 14:20:00,39.86,39.89,39.85,39.87,5700.0,30.4274,30.4503,30.4197,30.435,5700.0
2014-04-23 14:25:00,39.87,39.9,39.87,39.9,3800.0,30.435,30.4579,30.435,30.4579,3800.0
2014-04-23 14:30:00,39.9,39.9,39.86,39.89,4800.0,30.4579,30.4579,30.4274,30.4503,4800.0
2014-04-23 14:35:00,39.89,39.89,39.88,39.89,7600.0,30.4503,30.4503,30.4426,30.4503,7600.0
2014-04-23 14:40:00,39.89,39.9,39.89,39.89,4900.0,30.4503,30.4579,30.4503,30.4503,4900.0
2014-04-23 14:45:00,39.88,39.89,39.87,39.87,1800.0,30.4426,30.4503,30.435,30.435,1800.0
2014-04-23 14:50:00,39.89,39.96,39.88,39.96,9000.0,30.4503,30.5037,30.4426,30.5037,9000.0
2014-04-23 14:55:00,39.97,39.97,39.95,39.95,7200.0,30.5113,30.5113,30.4961,30.4961,7200.0
2014-04-23 15:00:00,39.94,39.95,39.94,39.94,5200.0,30.4884,30.4961,30.4884,30.4884,5200.0
2014-04-23 15:05:00,39.95,40.0,39.95,40.0,14900.0,30.4961,30.5342,30.4961,30.5342,14900.0
2014-04-23 15:10:00,40.01,40.01,39.99,40.0,1200.0,30.5419,30.5419,30.5266,30.5342,1200.0
2014-04-23 15:15:00,40.01,40.02,39.99,39.99,7800.0,30.5419,30.5495,30.5266,30.5266,7800.0
2014-04-23 15:20:00,39.98,40.03,39.98,40.02,3500.0,30.519,30.5571,30.519,30.5495,3500.0
2014-04-23 15:25:00,40.03,40.05,40.01,40.01,5500.0,30.5571,30.5724,30.5419,30.5419,5500.0
2014-04-23 15:30:00,40.01,40.02,40.0,40.0,5000.0,30.5419,30.5495,30.5342,30.5342,5000.0
2014-04-23 15:35:00,40.0,40.01,39.99,40.01,3400.0,30.5342,30.5419,30.5266,30.5419,3400.0
2014-04-23 15:40:00,40.01,40.03,40.01,40.02,5400.0,30.5419,30.5571,30.5419,30.5495,5400.0
2014-04-23 15:45:00,40.03,40.07,40.0,40.06,19900.0,30.5571,30.5877,30.5342,30.58,19900.0
2014-04-23 15:50:00,40.07,40.07,40.03,40.05,41000.0,30.5877,30.5877,30.5571,30.5724,41000.0
2014-04-23 15:55:00,40.04,40.07,39.99,40.0,134000.0,30.5648,30.5877,30.5266,30.5342,134000.0
2014-04-24 09:30:00,40.08,40.08,39.96,40.0,10300.0,30.5953,30.5953,30.5037,30.5342,10300.0
2014-04-24 09:35:00,40.0,40.04,39.82,39.86,77600.0,30.5342,30.5648,30.3968,30.4274,77600.0
2014-04-24 09:40:00,39.85,39.86,39.76,39.76,15300.0,30.4197,30.4274,30.351,30.351,15300.0
2014-04-24 09:45:00,39.71,39.73,39.48,39.52,32000.0,30.3129,30.3281,30.1373,30.1678,32000.0
2014-04-24 09:50:00,39.52,39.64,39.52,39.61,18500.0,30.1678,30.2594,30.1678,30.2365,18500.0
2014-04-24 09:55:00,39.62,39.65,39.56,39.59,18400.0,30.2442,30.2671,30.1984,30.2213,18400.0
2014-04-24 10:00:00,39.58,39.59,39.44,39.49,49200.0,30.2136,30.2213,30.1068,30.1449,49200.0
2014-04-24 10:05:00,39.48,39.49,39.35,39.42,19000.0,30.1373,30.1449,30.0381,30.0915,19000.0
2014-04-24 10:10:00,39.41,39.5,39.4,39.49,9200.0,30.0839,30.1526,30.0762,30.1449,9200.0
2014-04-24 10:15:00,39.5,39.62,39.49,39.62,44400.0,30.1526,30.2442,30.1449,30.2442,44400.0
2014-04-24 10:20:00,39.63,39.66,39.59,39.62,43000.0,30.2518,30.2747,30.2213,30.2442,43000.0
2014-04-24 10:25:00,39.62,39.64,39.58,39.63,20200.0,30.2442,30.2594,30.2136,30.2518,20200.0
2014-04-24 10:30:00,39.64,39.66,39.61,39.63,8200.0,30.2594,30.2747,30.2365,30.2518,8200.0
2014-04-24 10:35:00,39.62,39.71,39.62,39.71,13500.0,30.2442,30.3129,30.2442,30.3129,13500.0
2014-04-24 10:40:00,39.69,39.72,39.65,39.68,52000.0,30.2976,30.3205,30.2671,30.29,52000.0
2014-04-24 10:45:00,39.68,39.7,39.63,39.64,25300.0,30.29,30.3052,30.2518,30.2594,25300.0
2014-04-24 10:50:00,39.63,39.63,39.56,39.57,13500.0,30.2518,30.2518,30.1984,30.206,13500.0
2014-04-24 10:55:00,39.56,39.63,39.55,39.62,37300.0,30.1984,30.2518,30.1907,30.2442,37300.0
2014-04-24 11:00:00,39.63,39.63,39.59,39.62,7400.0,30.2518,30.2518,30.2213,30.2442,7400.0
2014-04-24 11:05:00,39.63,39.67,39.61,39.64,5100.0,30.2518,30.2823,30.2365,30.2594,5100.0
2014-04-24 11:10:00,39.66,39.72,39.66,39.72,15000.0,30.2747,30.3205,30.2747,30.3205,15000.0
2014-04-24 11:15:00,39.71,39.75,39.71,39.75,9800.0,30.3129,30.3434,30.3129,30.3434,9800.0
2014-04-24 11:20:00,39.75,39.83,39.75,39.76,25700.0,30.3434,30.4045,30.3434,30.351,25700.0
2014-04-24 11:25:00,39.77,39.77,39.67,39.68,14500.0,30.3587,30.3587,30.2823,30.29,14500.0
2014-04-24 11:30:00,39.68,39.71,39.66,39.68,5000.0,30.29,30.3129,30.2747,30.29,5000.0
2014-04-24 11:35:00,39.69,39.75,39.68,39.72,33700.0,30.2976,30.3434,30.29,30.3205,33700.0
2014-04-24 11:40:00,39.73,39.73,39.68,39.68,15400.0,30.3281,30.3281,30.29,30.29,15400.0
2014-04-24 11:45:00,39.67,39.67,39.64,39.64,13000.0,30.2823,30.2823,30.2594,30.2594,13000.0
2014-04-24 11:50:00,39.63,39.63,39.59,39.59,9100.0,30.2518,30.2518,30.2213,30.2213,9100.0
2014-04-24 11:55:00,39.58,39.63,39.58,39.58,49100.0,30.2136,30.2518,30.2136,30.2136,49100.0
2014-04-24 12:00:00,39.59,39.62,39.58,39.58,16900.0,30.2213,30.2442,30.2136,30.2136,16900.0
2014-04-24 12:05:00,39.58,39.63,39.58,39.59,32300.0,30.2136,30.2518,30.2136,30.2213,32300.0
2014-04-24 12:10:00,39.6,39.61,39.6,39.6,22500.0,30.2289,30.2365,30.2289,30.2289,22500.0
2014-04-24 12:15:00,39.6,39.61,39.56,39.57,14600.0,30.2289,30.2365,30.1984,30.206,14600.0
2014-04-24 12:20:00,39.57,39.62,39.56,39.58,8900.0,30.206,30.2442,30.1984,30.2136,8900.0
2014-04-24 12:25:00,39.59,39.59,39.58,39.58,3500.0,30.2213,30.2213,30.2136,30.2136,3500.0
2014-04-24 12:30:00,39.59,39.59,39.57,39.58,31600.0,30.2213,30.2213,30.206,30.2136,31600.0
2014-04-24 12:35:00,39.59,39.59,39.58,39.58,1700.0,30.2213,30.2213,30.2136,30.2136,1700.0
2014-04-24 12:40:00,39.58,39.58,39.54,39.56,7300.0,30.2136,30.2136,30.1831,30.1984,7300.0
2014-04-24 12:45:00,39.55,39.56,39.55,39.55,5500.0,30.1907,30.1984,30.1907,30.1907,5500.0
2014-04-24 12:50:00,39.55,39.55,39.52,39.53,13500.0,30.1907,30.1907,30.1678,30.1755,13500.0
2014-04-24 12:55:00,39.54,39.59,39.54,39.58,16400.0,30.1831,30.2213,30.1831,30.2136,16400.0
2014-04-24 13:00:00,39.59,39.59,39.56,39.57,5400.0,30.2213,30.2213,30.1984,30.206,5400.0
2014-04-24 13:05:00,39.57,39.59,39.56,39.56,6500.0,30.206,30.2213,30.1984,30.1984,6500.0
2014-04-24 13:10:00,39.56,39.57,39.55,39.57,11800.0,30.1984,30.206,30.1907,30.206,11800.0
2014-04-24 13:15:00,39.57,39.57,39.56,39.57,13400.0,30.206,30.206,30.1984,30.206,13400.0
2014-04-24 13:20:00,39.57,39.58,39.57,39.58,16600.0,30.206,30.2136,30.206,30.2136,16600.0
2014-04-24 13:25:00,39.58,39.59,39.56,39.57,37700.0,30.2136,30.2213,30.1984,30.206,37700.0
2014-04-24 13:30:00,39.56,39.57,39.55,39.55,94900.0,30.1984,30.206,30.1907,30.1907,94900.0
2014-04-24 13:35:00,39.55,39.55,39.4,39.41,43400.0,30.1907,30.1907,30.0762,30.0839,43400.0
2014-04-24 13:40:00,39.4,39.42,39.39,39.4,27100.0,30.0762,30.0915,30.0686,30.0762,27100.0
2014-04-24 13:45:00,39.4,39.41,39.36,39.38,65500.0,30.0762,30.0839,30.0457,30.061,65500.0
2014-04-24 13:50:00,39.37,39.41,39.37,39.39,32600.0,30.0533,30.0839,30.0533,30.0686,32600.0
2014-04-24 13:55:00,39.39,39.4,39.35,39.36,59800.0,30.0686,30.0762,30.0381,30.0457,59800.0
2014-04-24 14:00:00,39.37,39.4,39.35,39.4,19400.0,30.0533,30.0762,30.0381,30.0762,19400.0
2014-04-24 14:05:00,39.41,39.44,39.35,39.36,34200.0,30.0839,30.1068,30.0381,30.0457,34200.0
2014-04-24 14:10:00,39.35,39.38,39.32,39.38,21000.0,30.0381,30.061,30.0152,30.061,21000.0
2014-04-24 14:15:00,39.38,39.39,39.37,39.37,24600.0,30.061,30.0686,30.0533,30.0533,24600.0
2014-04-24 14:20:00,39.37,39.37,39.32,39.32,31100.0,30.0533,30.0533,30.0152,30.0152,31100.0
2014-04-24 14:25:00,39.32,39.36,39.32,39.36,22200.0,30.0152,30.0457,30.0152,30.0457,22200.0
2014-04-24 14:30:00,39.36,39.36,39.3,39.36,22500.0,30.0457,30.0457,29.9999,30.0457,22500.0
2014-04-24 14:35:00,39.36,39.37,39.35,39.36,8000.0,30.0457,30.0533,30.0381,30.0457,8000.0
2014-04-24 14:40:00,39.37,39.37,39.29,39.29,173400.0,30.0533,30.0533,29.9923,29.9923,173400.0
2014-04-24 14:45:00,39.29,39.3,39.28,39.29,7800.0,29.9923,29.9999,29.9846,29.9923,7800.0
2014-04-24 14:50:00,39.29,39.3,39.25,39.26,4600.0,29.9923,29.9999,29.9617,29.9694,4600.0
2014-04-24 14:55:00,39.27,39.27,39.23,39.26,20900.0,29.977,29.977,29.9465,29.9694,20900.0
2014-04-24 15:00:00,39.27,39.3,39.25,39.3,25400.0,29.977,29.9999,29.9617,29.9999,25400.0
2014-04-24 15:05:00,39.3,39.3,39.27,39.28,20600.0,29.9999,29.9999,29.977,29.9846,20600.0
2014-04-24 15:10:00,39.28,39.28,39.25,39.26,16000.0,29.9846,29.9846,29.9617,29.9694,16000.0
2014-04-24 15:15:00,39.26,39.26,39.23,39.24,28400.0,29.9694,29.9694,29.9465,29.9541,28400.0
2014-04-24 15:20:00,39.23,39.25,39.23,39.25,25500.0,29.9465,29.9617,29.9465,29.9617,25500.0
2014-04-24 15:25:00,39.25,39.27,39.25,39.25,14000.0,29.9617,29.977,29.9617,29.9617,14000.0
2014-04-24 15:30:00,39.25,39.27,39.24,39.25,13400.0,29.9617,29.977,29.9541,29.9617,13400.0
2014-04-24 15:35:00,39.24,39.27,39.23,39.26,21400.0,29.9541,29.977,29.9465,29.9694,21400.0
2014-04-24 15:40:00,39.26,39.31,39.26,39.27,64000.0,29.9694,30.0075,29.9694,29.977,64000.0
2014-04-24 15:45:00,39.27,39.28,39.24,39.26,53800.0,29.977,29.9846,29.9541,29.9694,53800.0
2014-04-24 15:50:00,39.27,39.27,39.25,39.26,93300.0,29.977,29.977,29.9617,29.9694,93300.0
2014-04-24 15:55:00,39.26,39.29,39.26,39.28,161500.0,29.9694,29.9923,29.9694,29.9846,161500.0
2014-04-25 09:30:00,39.15,39.2,39.01,39.1,49800.0,29.8854,29.9236,29.7785,29.8472,49800.0
2014-04-25 09:35:00,39.12,39.16,38.98,38.99,51400.0,29.8625,29.893,29.7556,29.7633,51400.0
2014-04-25 09:40:00,38.98,39.02,38.95,39.0,36800.0,29.7556,29.7862,29.7327,29.7709,36800.0
2014-04-25 09:45:00,38.99,39.04,38.88,38.89,43100.0,29.7633,29.8014,29.6793,29.6869,43100.0
2014-04-25 09:50:00,38.89,39.01,38.89,39.01,2300.0,29.6869,29.7785,29.6869,29.7785,2300.0
2014-04-25 09:55:00,39.01,39.02,38.84,38.88,46100.0,29.7785,29.7862,29.6487,29.6793,46100.0
2014-04-25 10:00:00,38.89,38.96,38.85,38.94,40200.0,29.6869,29.7404,29.6564,29.7251,40200.0
2014-04-25 10:05:00,38.93,39.02,38.89,39.01,30900.0,29.7175,29.7862,29.6869,29.7785,30900.0
2014-04-25 10:10:00,39.01,39.06,38.96,39.06,100400.0,29.7785,29.8167,29.7404,29.8167,100400.0
2014-04-25 10:15:00,39.06,39.14,39.06,39.13,34400.0,29.8167,29.8778,29.8167,29.8701,34400.0
2014-04-25 10:20:00,39.12,39.17,39.12,39.13,8300.0,29.8625,29.9007,29.8625,29.8701,8300.0
2014-04-25 10:25:00,39.14,39.16,39.1,39.1,16600.0,29.8778,29.893,29.8472,29.8472,16600.0
2014-04-25 10:30:00,39.08,39.13,39.07,39.1,11300.0,29.832,29.8701,29.8243,29.8472,11300.0
2014-04-25 10:35:00,39.09,39.09,38.94,38.98,49600.0,29.8396,29.8396,29.7251,29.7556,49600.0
2014-04-25 10:40:00,38.98,39.0,38.96,38.99,30900.0,29.7556,29.7709,29.7404,29.7633,30900.0
2014-04-25 10:45:00,38.98,39.02,38.95,38.95,10400.0,29.7556,29.7862,29.7327,29.7327,10400.0
2014-04-25 10:50:00,38.95,38.96,38.92,38.93,8200.0,29.7327,29.7404,29.7098,29.7175,8200.0
2014-04-25 10:55:00,38.92,38.95,38.91,38.94,4300.0,29.7098,29.7327,29.7022,29.7251,4300.0
2014-04-25 11:00:00,38.93,38.93,38.89,38.89,21400.0,29.7175,29.7175,29.6869,29.6869,21400.0
2014-04-25 11:05:00,38.88,38.91,38.84,38.84,33000.0,29.6793,29.7022,29.6487,29.6487,33000.0
2014-04-25 11:10:00,38.85,38.87,38.82,38.86,16200.0,29.6564,29.6716,29.6335,29.664,16200.0
2014-04-25 11:15:00,38.85,38.89,38.85,38.86,6000.0,29.6564,29.6869,29.6564,29.664,6000.0
2014-04-25 11:20:00,38.87,38.93,38.87,38.93,6800.0,29.6716,29.7175,29.6716,29.7175,6800.0
2014-04-25 11:25:00,38.9,38.99,38.9,38.97,18300.0,29.6946,29.7633,29.6946,29.748,18300.0
2014-04-25 11:30:00,38.97,38.99,38.89,38.89,10900.0,29.748,29.7633,29.6869,29.6869,10900.0
2014-04-25 11:35:00,38.9,38.92,38.89,38.9,5100.0,29.6946,29.7098,29.6869,29.6946,5100.0
2014-04-25 11:40:00,38.91,38.91,38.81,38.82,9000.0,29.7022,29.7022,29.6258,29.6335,9000.0
2014-04-25 11:45:00,38.82,38.86,38.82,38.86,6100.0,29.6335,29.664,29.6335,29.664,6100.0
2014-04-25 11:50:00,38.86,38.97,38.86,38.97,22000.0,29.664,29.748,29.664,29.748,22000.0
2014-04-25 11:55:00,38.98,38.98,38.89,38.89,16600.0,29.7556,29.7556,29.6869,29.6869,16600.0
2014-04-25 12:00:00,38.9,38.92,38.88,38.88,9700.0,29.6946,29.7098,29.6793,29.6793,9700.0
2014-04-25 12:05:00,38.88,38.95,38.88,38.94,14100.0,29.6793,29.7327,29.6793,29.7251,14100.0
2014-04-25 12:10:00,38.95,38.97,38.95,38.95,2800.0,29.7327,29.748,29.7327,29.7327,2800.0
2014-04-25 12:15:00,38.95,38.96,38.91,38.91,3500.0,29.7327,29.7404,29.7022,29.7022,3500.0
2014-04-25 12:20:00,38.89,38.91,38.89,38.91,1700.0,29.6869,29.7022,29.6869,29.7022,1700.0
2014-04-25 12:25:00,38.93,38.96,38.93,38.95,7500.0,29.7175,29.7404,29.7175,29.7327,7500.0
2014-04-25 12:30:00,38.95,38.95,38.92,38.92,4400.0,29.7327,29.7327,29.7098,29.7098,4400.0
2014-04-25 12:35:00,38.91,38.92,38.89,38.89,700.0,29.7022,29.7098,29.6869,29.6869,700.0
2014-04-25 12:40:00,38.89,38.9,38.87,38.87,9100.0,29.6869,29.6946,29.6716,29.6716,9100.0
2014-04-25 12:45:00,38.87,38.89,38.82,38.83,8900.0,29.6716,29.6869,29.6335,29.6411,8900.0
2014-04-25 12:50:00,38.84,38.87,38.84,38.87,3200.0,29.6487,29.6716,29.6487,29.6716,3200.0
2014-04-25 12:55:00,38.88,38.89,38.87,38.88,7700.0,29.6793,29.6869,29.6716,29.6793,7700.0
2014-04-25 13:00:00,38.88,38.88,38.81,38.81,23800.0,29.6793,29.6793,29.6258,29.6258,23800.0
2014-04-25 13:05:00,38.8,38.84,38.77,38.84,11300.0,29.6182,29.6487,29.5953,29.6487,11300.0
2014-04-25 13:10:00,38.83,38.84,38.8,38.8,5600.0,29.6411,29.6487,29.6182,29.6182,5600.0
2014-04-25 13:15:00,38.79,38.82,38.79,38.82,1700.0,29.6106,29.6335,29.6106,29.6335,1700.0
2014-04-25 13:20:00,38.83,38.84,38.81,38.82,4900.0,29.6411,29.6487,29.6258,29.6335,4900.0
2014-04-25 13:25:00,38.83,38.89,38.83,38.88,11400.0,29.6411,29.6869,29.6411,29.6793,11400.0
2014-04-25 13:30:00,38.87,38.87,38.78,38.8,38900.0,29.6716,29.6716,29.6029,29.6182,38900.0
2014-04-25 13:35:00,38.8,38.8,38.77,38.79,3600.0,29.6182,29.6182,29.5953,29.6106,3600.0
2014-04-25 13:40:00,38.8,38.83,38.8,38.82,18800.0,29.6182,29.6411,29.6182,29.6335,18800.0
2014-04-25 13:45:00,38.83,38.88,38.82,38.82,57500.0,29.6411,29.6793,29.6335,29.6335,57500.0
2014-04-25 13:50:00,38.82,38.84,38.79,38.81,9000.0,29.6335,29.6487,29.6106,29.6258,9000.0
2014-04-25 13:55:00,38.81,38.86,38.81,38.84,9400.0,29.6258,29.664,29.6258,29.6487,9400.0
2014-04-25 14:00:00,38.84,38.86,38.83,38.83,25000.0,29.6487,29.664,29.6411,29.6411,25000.0
2014-04-25 14:05:00,38.83,38.84,38.82,38.82,8100.0,29.6411,29.6487,29.6335,29.6335,8100.0
2014-04-25 14:10:00,38.82,38.82,38.79,38.8,22100.0,29.6335,29.6335,29.6106,29.6182,22100.0
2014-04-25 14:15:00,38.8,38.8,38.73,38.77,13500.0,29.6182,29.6182,29.5648,29.5953,13500.0
2014-04-25 14:20:00,38.77,38.81,38.75,38.8,32500.0,29.5953,29.6258,29.58,29.6182,32500.0
2014-04-25 14:25:00,38.81,38.83,38.78,38.78,8400.0,29.6258,29.6411,29.6029,29.6029,8400.0
2014-04-25 14:30:00,38.79,38.81,38.73,38.81,124700.0,29.6106,29.6258,29.5648,29.6258,124700.0
2014-04-25 14:35:00,38.82,38.88,38.81,38.88,10200.0,29.6335,29.6793,29.6258,29.6793,10200.0
2014-04-25 14:40:00,38.87,38.87,38.81,38.81,29200.0,29.6716,29.6716,29.6258,29.6258,29200.0
2014-04-25 14:45:00,38.81,38.86,38.81,38.85,11200.0,29.6258,29.664,29.6258,29.6564,11200.0
2014-04-25 14:50:00,38.85,38.86,38.81,38.81,6000.0,29.6564,29.664,29.6258,29.6258,6000.0
2014-04-25 14:55:00,38.81,38.81,38.76,38.76,10800.0,29.6258,29.6258,29.5877,29.5877,10800.0
2014-04-25 15:00:00,38.76,38.83,38.76,38.83,16200.0,29.5877,29.6411,29.5877,29.6411,16200.0
2014-04-25 15:05:00,38.83,38.83,38.8,38.81,9700.0,29.6411,29.6411,29.6182,29.6258,9700.0
2014-04-25 15:10:00,38.81,38.81,38.76,38.76,109600.0,29.6258,29.6258,29.5877,29.5877,109600.0
2014-04-25 15:15:00,38.76,38.77,38.75,38.77,18000.0,29.5877,29.5953,29.58,29.5953,18000.0
2014-04-25 15:20:00,38.77,38.79,38.76,38.76,4900.0,29.5953,29.6106,29.5877,29.5877,4900.0
2014-04-25 15:25:00,38.76,38.81,38.76,38.8,17700.0,29.5877,29.6258,29.5877,29.6182,17700.0
2014-04-25 15:30:00,38.8,38.82,38.77,38.78,16300.0,29.6182,29.6335,29.5953,29.6029,16300.0
2014-04-25 15:35:00,38.78,38.79,38.77,38.77,21500.0,29.6029,29.6106,29.5953,29.5953,21500.0
2014-04-25 15:40:00,38.77,38.81,38.76,38.8,60200.0,29.5953,29.6258,29.5877,29.6182,60200.0
2014-04-25 15:45:00,38.8,38.81,38.76,38.8,67900.0,29.6182,29.6258,29.5877,29.6182,67900.0
2014-04-25 15:50:00,38.8,38.8,38.77,38.78,48300.0,29.6182,29.6182,29.5953,29.6029,48300.0
2014-04-25 15:55:00,38.77,38.78,38.73,38.78,266900.0,29.5953,29.6029,29.5648,29.6029,266900.0
2014-04-28 09:30:00,38.96,38.96,38.77,38.77,41900.0,29.7404,29.7404,29.5953,29.5953,41900.0
2014-04-28 09:35:00,38.76,38.76,38.54,38.56,85100.0,29.5877,29.5877,29.4197,29.435,85100.0
2014-04-28 09:40:00,38.56,38.58,38.48,38.55,51700.0,29.435,29.4503,29.3739,29.4274,51700.0
2014-04-28 09:45:00,38.56,38.63,38.56,38.57,75600.0,29.435,29.4884,29.435,29.4426,75600.0
2014-04-28 09:50:00,38.55,38.75,38.55,38.73,92300.0,29.4274,29.58,29.4274,29.5648,92300.0
2014-04-28 09:55:00,38.71,38.79,38.69,38.77,40100.0,29.5495,29.6106,29.5342,29.5953,40100.0
2014-04-28 10:00:00,38.79,38.88,38.72,38.72,24100.0,29.6106,29.6793,29.5571,29.5571,24100.0
2014-04-28 10:05:00,38.73,38.83,38.73,38.83,75200.0,29.5648,29.6411,29.5648,29.6411,75200.0
2014-04-28 10:10:00,38.83,38.9,38.74,38.89,46700.0,29.6411,29.6946,29.5724,29.6869,46700.0
2014-04-28 10:15:00,38.89,38.98,38.89,38.97,42700.0,29.6869,29.7556,29.6869,29.748,42700.0
2014-04-28 10:20:00,38.98,39.05,38.96,38.96,35100.0,29.7556,29.8091,29.7404,29.7404,35100.0
2014-04-28 10:25:00,38.97,38.98,38.85,38.86,18300.0,29.748,29.7556,29.6564,29.664,18300.0
2014-04-28 10:30:00,38.85,39.0,38.85,38.95,14100.0,29.6564,29.7709,29.6564,29.7327,14100.0
2014-04-28 10:35:00,38.96,38.97,38.83,38.85,6200.0,29.7404,29.748,29.6411,29.6564,6200.0
2014-04-28 10:40:00,38.87,38.88,38.83,38.88,18300.0,29.6716,29.6793,29.6411,29.6793,18300.0
2014-04-28 10:45:00,38.89,38.9,38.76,38.78,35300.0,29.6869,29.6946,29.5877,29.6029,35300.0
2014-04-28 10:50:00,38.78,38.79,38.72,38.72,11900.0,29.6029,29.6106,29.5571,29.5571,11900.0
2014-04-28 10:55:00,38.72,38.79,38.72,38.77,47700.0,29.5571,29.6106,29.5571,29.5953,47700.0
2014-04-28 11:00:00,38.77,38.86,38.77,38.85,31100.0,29.5953,29.664,29.5953,29.6564,31100.0
2014-04-28 11:05:00,38.85,38.86,38.71,38.73,20300.0,29.6564,29.664,29.5495,29.5648,20300.0
2014-04-28 11:10:00,38.74,38.75,38.66,38.67,8000.0,29.5724,29.58,29.5113,29.519,8000.0
2014-04-28 11:15:00,38.67,38.67,38.58,38.62,12700.0,29.519,29.519,29.4503,29.4808,12700.0
2014-04-28 11:20:00,38.62,38.63,38.5,38.5,7100.0,29.4808,29.4884,29.3892,29.3892,7100.0
2014-04-28 11:25:00,38.5,38.53,38.47,38.53,31100.0,29.3892,29.4121,29.3663,29.4121,31100.0
2014-04-28 11:30:00,38.53,38.64,38.53,38.64,57200.0,29.4121,29.4961,29.4121,29.4961,57200.0
2014-04-28 11:35:00,38.65,38.72,38.63,38.69,31400.0,29.5037,29.5571,29.4884,29.5342,31400.0
2014-04-28 11:40:00,38.69,38.69,38.59,38.6,23900.0,29.5342,29.5342,29.4579,29.4655,23900.0
2014-04-28 11:45:00,38.6,38.66,38.6,38.66,10400.0,29.4655,29.5113,29.4655,29.5113,10400.0
2014-04-28 11:50:00,38.66,38.7,38.62,38.63,29300.0,29.5113,29.5419,29.4808,29.4884,29300.0
2014-04-28 11:55:00,38.62,38.62,38.42,38.45,47200.0,29.4808,29.4808,29.3281,29.351,47200.0
2014-04-28 12:00:00,38.45,38.48,38.44,38.46,7900.0,29.351,29.3739,29.3434,29.3587,7900.0
2014-04-28 12:05:00,38.46,38.47,38.33,38.34,24800.0,29.3587,29.3663,29.2594,29.2671,24800.0
2014-04-28 12:10:00,38.35,38.53,38.34,38.52,32800.0,29.2747,29.4121,29.2671,29.4045,32800.0
2014-04-28 12:15:00,38.52,38.54,38.52,38.52,5300.0,29.4045,29.4197,29.4045,29.4045,5300.0
2014-04-28 12:20:00,38.53,38.54,38.46,38.46,4700.0,29.4121,29.4197,29.3587,29.3587,4700.0
2014-04-28 12:25:00,38.46,38.5,38.44,38.49,8700.0,29.3587,29.3892,29.3434,29.3816,8700.0
2014-04-28 12:30:00,38.5,38.51,38.48,38.49,19000.0,29.3892,29.3968,29.3739,29.3816,19000.0
2014-04-28 12:35:00,38.49,38.49,38.45,38.45,5600.0,29.3816,29.3816,29.351,29.351,5600.0
2014-04-28 12:40:00,38.45,38.5,38.45,38.45,8800.0,29.351,29.3892,29.351,29.351,8800.0
2014-04-28 12:45:00,38.44,38.5,38.44,38.49,17100.0,29.3434,29.3892,29.3434,29.3816,17100.0
2014-04-28 12:50:00,38.49,38.5,38.44,38.45,34900.0,29.3816,29.3892,29.3434,29.351,34900.0
2014-04-28 12:55:00,38.44,38.45,38.39,38.41,90800.0,29.3434,29.351,29.3052,29.3205,90800.0
2014-04-28 13:00:00,38.4,38.41,38.33,38.35,33600.0,29.3129,29.3205,29.2594,29.2747,33600.0
2014-04-28 13:05:00,38.34,38.35,38.28,38.3,117500.0,29.2671,29.2747,29.2213,29.2365,117500.0
2014-04-28 13:10:00,38.3,38.31,38.23,38.23,123100.0,29.2365,29.2442,29.1831,29.1831,123100.0
2014-04-28 13:15:00,38.22,38.24,38.2,38.22,47900.0,29.1755,29.1907,29.1602,29.1755,47900.0
2014-04-28 13:20:00,38.22,38.22,38.16,38.19,70800.0,29.1755,29.1755,29.1297,29.1526,70800.0
2014-04-28 13:25:00,38.18,38.26,38.18,38.23,11500.0,29.1449,29.206,29.1449,29.1831,11500.0
2014-04-28 13:30:00,38.25,38.28,38.21,38.22,36300.0,29.1984,29.2213,29.1678,29.1755,36300.0
2014-04-28 13:35:00,38.22,38.3,38.21,38.29,8200.0,29.1755,29.2365,29.1678,29.2289,8200.0
2014-04-28 13:40:00,38.29,38.34,38.29,38.31,47200.0,29.2289,29.2671,29.2289,29.2442,47200.0
2014-04-28 13:45:00,38.3,38.36,38.28,38.35,13800.0,29.2365,29.2823,29.2213,29.2747,13800.0
2014-04-28 13:50:00,38.36,38.41,38.35,38.36,32800.0,29.2823,29.3205,29.2747,29.2823,32800.0
2014-04-28 13:55:00,38.37,38.39,38.28,38.29,26400.0,29.29,29.3052,29.2213,29.2289,26400.0
2014-04-28 14:00:00,38.29,38.29,38.23,38.29,27000.0,29.2289,29.2289,29.1831,29.2289,27000.0
2014-04-28 14:05:00,38.29,38.35,38.26,38.35,41800.0,29.2289,29.2747,29.206,29.2747,41800.0
2014-04-28 14:10:00,38.35,38.44,38.35,38.43,16800.0,29.2747,29.3434,29.2747,29.3358,16800.0
2014-04-28 14:15:00,38.44,38.45,38.42,38.43,23800.0,29.3434,29.351,29.3281,29.3358,23800.0
2014-04-28 14:20:00,38.44,38.47,38.4,38.47,86800.0,29.3434,29.3663,29.3129,29.3663,86800.0
2014-04-28 14:25:00,38.47,38.48,38.4,38.41,102000.0,29.3663,29.3739,29.3129,29.3205,102000.0
2014-04-28 14:30:00,38.42,38.44,38.36,38.37,130800.0,29.3281,29.3434,29.2823,29.29,130800.0
2014-04-28 14:35:00,38.37,38.42,38.36,38.42,31800.0,29.29,29.3281,29.2823,29.3281,31800.0
2014-04-28 14:40:00,38.41,38.41,38.34,38.36,18300.0,29.3205,29.3205,29.2671,29.2823,18300.0
2014-04-28 14:45:00,38.37,38.48,38.37,38.47,58400.0,29.29,29.3739,29.29,29.3663,58400.0
2014-04-28 14:50:00,38.48,38.48,38.43,38.43,34100.0,29.3739,29.3739,29.3358,29.3358,34100.0
2014-04-28 14:55:00,38.44,38.45,38.39,38.39,17200.0,29.3434,29.351,29.3052,29.3052,17200.0
2014-04-28 15:00:00,38.39,38.43,38.37,38.42,22100.0,29.3052,29.3358,29.29,29.3281,22100.0
2014-04-28 15:05:00,38.42,38.52,38.41,38.51,77700.0,29.3281,29.4045,29.3205,29.3968,77700.0
2014-04-28 15:10:00,38.51,38.55,38.49,38.54,33200.0,29.3968,29.4274,29.3816,29.4197,33200.0
2014-04-28 15:15:00,38.53,38.6,38.49,38.59,28500.0,29.4121,29.4655,29.3816,29.4579,28500.0
2014-04-28 15:20:00,38.6,38.6,38.55,38.58,38600.0,29.4655,29.4655,29.4274,29.4503,38600.0
2014-04-28 15:25:00,38.59,38.61,38.56,38.57,48400.0,29.4579,29.4732,29.435,29.4426,48400.0
2014-04-28 15:30:00,38.57,38.64,38.57,38.57,58600.0,29.4426,29.4961,29.4426,29.4426,58600.0
2014-04-28 15:35:00,38.58,38.59,38.55,38.56,46100.0,29.4503,29.4579,29.4274,29.435,46100.0
2014-04-28 15:40:00,38.55,38.57,38.54,38.54,57100.0,29.4274,29.4426,29.4197,29.4197,57100.0
2014-04-28 15:45:00,38.55,38.55,38.49,38.51,103800.0,29.4274,29.4274,29.3816,29.3968,103800.0
2014-04-28 15:50:00,38.5,38.52,38.48,38.52,86600.0,29.3892,29.4045,29.3739,29.4045,86600.0
2014-04-28 15:55:00,38.51,38.52,38.47,38.49,188200.0,29.3968,29.4045,29.3663,29.3816,188200.0
2014-04-29 09:30:00,38.53,38.66,38.53,38.64,47300.0,29.4121,29.5113,29.4121,29.4961,47300.0
2014-04-29 09:35:00,38.65,38.7,38.55,38.7,49900.0,29.5037,29.5419,29.4274,29.5419,49900.0
2014-04-29 09:40:00,38.7,38.82,38.7,38.75,20500.0,29.5419,29.6335,29.5419,29.58,20500.0
2014-04-29 09:45:00,38.76,38.77,38.66,38.66,21300.0,29.5877,29.5953,29.5113,29.5113,21300.0
2014-04-29 09:50:00,38.65,38.73,38.65,38.69,28600.0,29.5037,29.5648,29.5037,29.5342,28600.0
2014-04-29 09:55:00,38.69,38.75,38.65,38.66,13300.0,29.5342,29.58,29.5037,29.5113,13300.0
2014-04-29 10:00:00,38.68,38.75,38.66,38.7,21200.0,29.5266,29.58,29.5113,29.5419,21200.0
2014-04-29 10:05:00,38.68,38.75,38.63,38.63,22700.0,29.5266,29.58,29.4884,29.4884,22700.0
2014-04-29 10:10:00,38.61,38.66,38.55,38.56,18800.0,29.4732,29.5113,29.4274,29.435,18800.0
2014-04-29 10:15:00,38.55,38.58,38.49,38.55,39500.0,29.4274,29.4503,29.3816,29.4274,39500.0
2014-04-29 10:20:00,38.53,38.58,38.49,38.49,8400.0,29.4121,29.4503,29.3816,29.3816,8400.0
2014-04-29 10:25:00,38.5,38.54,38.48,38.49,18100.0,29.3892,29.4197,29.3739,29.3816,18100.0
2014-04-29 10:30:00,38.48,38.52,38.47,38.5,40000.0,29.3739,29.4045,29.3663,29.3892,40000.0
2014-04-29 10:35:00,38.5,38.55,38.5,38.51,13600.0,29.3892,29.4274,29.3892,29.3968,13600.0
2014-04-29 10:40:00,38.51,38.56,38.48,38.54,16000.0,29.3968,29.435,29.3739,29.4197,16000.0
2014-04-29 10:45:00,38.55,38.56,38.51,38.53,15900.0,29.4274,29.435,29.3968,29.4121,15900.0
2014-04-29 10:50:00,38.54,38.56,38.49,38.51,94700.0,29.4197,29.435,29.3816,29.3968,94700.0
2014-04-29 10:55:00,38.51,38.53,38.42,38.45,88000.0,29.3968,29.4121,29.3281,29.351,88000.0
2014-04-29 11:00:00,38.45,38.5,38.45,38.49,16200.0,29.351,29.3892,29.351,29.3816,16200.0
2014-04-29 11:05:00,38.49,38.49,38.46,38.47,10300.0,29.3816,29.3816,29.3587,29.3663,10300.0
2014-04-29 11:10:00,38.46,38.47,38.38,38.38,26000.0,29.3587,29.3663,29.2976,29.2976,26000.0
2014-04-29 11:15:00,38.38,38.4,38.33,38.36,29200.0,29.2976,29.3129,29.2594,29.2823,29200.0
2014-04-29 11:20:00,38.37,38.38,38.3,38.32,74300.0,29.29,29.2976,29.2365,29.2518,74300.0
2014-04-29 11:25:00,38.32,38.38,38.31,38.38,93900.0,29.2518,29.2976,29.2442,29.2976,93900.0
2014-04-29 11:30:00,38.38,38.4,38.36,38.37,18300.0,29.2976,29.3129,29.2823,29.29,18300.0
2014-04-29 11:35:00,38.36,38.38,38.33,38.35,16700.0,29.2823,29.2976,29.2594,29.2747,16700.0
2014-04-29 11:40:00,38.35,38.36,38.32,38.34,7200.0,29.2747,29.2823,29.2518,29.2671,7200.0
2014-04-29 11:45:00,38.35,38.37,38.33,38.36,23900.0,29.2747,29.29,29.2594,29.2823,23900.0
2014-04-29 11:50:00,38.36,38.36,38.23,38.28,280400.0,29.2823,29.2823,29.1831,29.2213,280400.0
2014-04-29 11:55:00,38.29,38.34,38.29,38.31,22500.0,29.2289,29.2671,29.2289,29.2442,22500.0
2014-04-29 12:00:00,38.32,38.33,38.29,38.29,2700.0,29.2518,29.2594,29.2289,29.2289,2700.0
2014-04-29 12:05:00,38.28,38.28,38.25,38.26,58900.0,29.2213,29.2213,29.1984,29.206,58900.0
2014-04-29 12:10:00,38.26,38.27,38.26,38.27,3100.0,29.206,29.2136,29.206,29.2136,3100.0
2014-04-29 12:15:00,38.26,38.26,38.19,38.24,30600.0,29.206,29.206,29.1526,29.1907,30600.0
2014-04-29 12:20:00,38.24,38.3,38.24,38.26,10700.0,29.1907,29.2365,29.1907,29.206,10700.0
2014-04-29 12:25:00,38.25,38.25,38.19,38.24,9500.0,29.1984,29.1984,29.1526,29.1907,9500.0
2014-04-29 12:30:00,38.25,38.26,38.22,38.26,10800.0,29.1984,29.206,29.1755,29.206,10800.0
2014-04-29 12:35:00,38.26,38.32,38.26,38.31,23400.0,29.206,29.2518,29.206,29.2442,23400.0
2014-04-29 12:40:00,38.31,38.32,38.31,38.32,2600.0,29.2442,29.2518,29.2442,29.2518,2600.0
2014-04-29 12:45:00,38.32,38.35,38.31,38.35,44700.0,29.2518,29.2747,29.2442,29.2747,44700.0
2014-04-29 12:50:00,38.35,38.36,38.33,38.33,11500.0,29.2747,29.2823,29.2594,29.2594,11500.0
2014-04-29 12:55:00,38.33,38.37,38.33,38.35,18600.0,29.2594,29.29,29.2594,29.2747,18600.0
2014-04-29 13:00:00,38.36,38.38,38.35,38.38,43800.0,29.2823,29.2976,29.2747,29.2976,43800.0
2014-04-29 13:05:00,38.37,38.38,38.33,38.34,93700.0,29.29,29.2976,29.2594,29.2671,93700.0
2014-04-29 13:10:00,38.34,38.37,38.31,38.31,63700.0,29.2671,29.29,29.2442,29.2442,63700.0
2014-04-29 13:15:00,38.31,38.32,38.24,38.27,154200.0,29.2442,29.2518,29.1907,29.2136,154200.0
2014-04-29 13:20:00,38.27,38.32,38.27,38.28,19800.0,29.2136,29.2518,29.2136,29.2213,19800.0
2014-04-29 13:25:00,38.28,38.28,38.26,38.28,22000.0,29.2213,29.2213,29.206,29.2213,22000.0
2014-04-29 13:30:00,38.28,38.28,38.26,38.27,12500.0,29.2213,29.2213,29.206,29.2136,12500.0
2014-04-29 13:35:00,38.27,38.3,38.27,38.3,12900.0,29.2136,29.2365,29.2136,29.2365,12900.0
2014-04-29 13:40:00,38.31,38.33,38.28,38.28,13000.0,29.2442,29.2594,29.2213,29.2213,13000.0
2014-04-29 13:45:00,38.27,38.3,38.27,38.3,12800.0,29.2136,29.2365,29.2136,29.2365,12800.0
2014-04-29 13:50:00,38.31,38.33,38.3,38.33,8400.0,29.2442,29.2594,29.2365,29.2594,8400.0
2014-04-29 13:55:00,38.33,38.36,38.32,38.35,4800.0,29.2594,29.2823,29.2518,29.2747,4800.0
2014-04-29 14:00:00,38.34,38.36,38.32,38.34,5200.0,29.2671,29.2823,29.2518,29.2671,5200.0
2014-04-29 14:05:00,38.35,38.36,38.34,38.36,17900.0,29.2747,29.2823,29.2671,29.2823,17900.0
2014-04-29 14:10:00,38.36,38.37,38.35,38.35,23700.0,29.2823,29.29,29.2747,29.2747,23700.0
2014-04-29 14:15:00,38.34,38.35,38.34,38.35,4500.0,29.2671,29.2747,29.2671,29.2747,4500.0
2014-04-29 14:20:00,38.34,38.36,38.34,38.36,5900.0,29.2671,29.2823,29.2671,29.2823,5900.0
2014-04-29 14:25:00,38.36,38.36,38.3,38.3,7800.0,29.2823,29.2823,29.2365,29.2365,7800.0
2014-04-29 14:30:00,38.31,38.32,38.29,38.31,9900.0,29.2442,29.2518,29.2289,29.2442,9900.0
2014-04-29 14:35:00,38.32,38.33,38.25,38.26,95100.0,29.2518,29.2594,29.1984,29.206,95100.0
2014-04-29 14:40:00,38.25,38.28,38.24,38.28,34900.0,29.1984,29.2213,29.1907,29.2213,34900.0
2014-04-29 14:45:00,38.27,38.29,38.25,38.29,16600.0,29.2136,29.2289,29.1984,29.2289,16600.0
2014-04-29 14:50:00,38.3,38.3,38.27,38.28,13700.0,29.2365,29.2365,29.2136,29.2213,13700.0
2014-04-29 14:55:00,38.29,38.3,38.27,38.27,8600.0,29.2289,29.2365,29.2136,29.2136,8600.0
2014-04-29 15:00:00,38.28,38.3,38.27,38.29,9200.0,29.2213,29.2365,29.2136,29.2289,9200.0
2014-04-29 15:05:00,38.29,38.33,38.29,38.31,12600.0,29.2289,29.2594,29.2289,29.2442,12600.0
2014-04-29 15:10:00,38.32,38.33,38.28,38.3,9400.0,29.2518,29.2594,29.2213,29.2365,9400.0
2014-04-29 15:15:00,38.3,38.31,38.29,38.31,6600.0,29.2365,29.2442,29.2289,29.2442,6600.0
2014-04-29 15:20:00,38.3,38.32,38.27,38.3,14600.0,29.2365,29.2518,29.2136,29.2365,14600.0
2014-04-29 15:25:00,38.3,38.33,38.3,38.32,31600.0,29.2365,29.2594,29.2365,29.2518,31600.0
2014-04-29 15:30:00,38.32,38.32,38.29,38.3,12600.0,29.2518,29.2518,29.2289,29.2365,12600.0
2014-04-29 15:35:00,38.3,38.3,38.23,38.28,22800.0,29.2365,29.2365,29.1831,29.2213,22800.0
2014-04-29 15:40:00,38.28,38.28,38.23,38.23,36400.0,29.2213,29.2213,29.1831,29.1831,36400.0
2014-04-29 15:45:00,38.23,38.27,38.23,38.24,75700.0,29.1831,29.2136,29.1831,29.1907,75700.0
2014-04-29 15:50:00,38.24,38.26,38.21,38.25,75400.0,29.1907,29.206,29.1678,29.1984,75400.0
2014-04-29 15:55:00,38.24,38.27,38.22,38.26,254000.0,29.1907,29.2136,29.1755,29.206,254000.0
2014-04-30 09:30:00,38.17,38.21,37.97,38.12,157700.0,29.1373,29.1678,28.9846,29.0991,157700.0
2014-04-30 09:35:00,38.11,38.14,37.93,37.98,131000.0,29.0915,29.1144,28.9541,28.9923,131000.0
2014-04-30 09:40:00,38.01,38.01,37.9,37.93,31700.0,29.0152,29.0152,28.9312,28.9541,31700.0
2014-04-30 09:45:00,37.93,38.03,37.93,37.97,34400.0,28.9541,29.0304,28.9541,28.9846,34400.0
2014-04-30 09:50:00,37.96,38.07,37.95,38.02,44500.0,28.977,29.061,28.9694,29.0228,44500.0
2014-04-30 09:55:00,38.02,38.02,37.93,37.98,108500.0,29.0228,29.0228,28.9541,28.9923,108500.0
2014-04-30 10:00:00,37.99,38.02,37.96,37.96,48900.0,28.9999,29.0228,28.977,28.977,48900.0
2014-04-30 10:05:00,37.96,38.1,37.96,38.09,64300.0,28.977,29.0839,28.977,29.0762,64300.0
2014-04-30 10:10:00,38.09,38.15,38.09,38.15,43600.0,29.0762,29.122,29.0762,29.122,43600.0
2014-04-30 10:15:00,38.16,38.22,38.13,38.22,24200.0,29.1297,29.1755,29.1068,29.1755,24200.0
2014-04-30 10:20:00,38.22,38.22,38.17,38.21,65400.0,29.1755,29.1755,29.1373,29.1678,65400.0
2014-04-30 10:25:00,38.21,38.27,38.21,38.26,24600.0,29.1678,29.2136,29.1678,29.206,24600.0
2014-04-30 10:30:00,38.26,38.27,38.21,38.21,59100.0,29.206,29.2136,29.1678,29.1678,59100.0
2014-04-30 10:35:00,38.21,38.24,38.2,38.21,8500.0,29.1678,29.1907,29.1602,29.1678,8500.0
2014-04-30 10:40:00,38.21,38.25,38.21,38.24,8400.0,29.1678,29.1984,29.1678,29.1907,8400.0
2014-04-30 10:45:00,38.25,38.31,38.24,38.3,15400.0,29.1984,29.2442,29.1907,29.2365,15400.0
2014-04-30 10:50:00,38.3,38.38,38.29,38.37,51700.0,29.2365,29.2976,29.2289,29.29,51700.0
2014-04-30 10:55:00,38.37,38.37,38.32,38.32,31900.0,29.29,29.29,29.2518,29.2518,31900.0
2014-04-30 11:00:00,38.31,38.32,38.26,38.28,13100.0,29.2442,29.2518,29.206,29.2213,13100.0
2014-04-30 11:05:00,38.27,38.29,38.24,38.24,8900.0,29.2136,29.2289,29.1907,29.1907,8900.0
2014-04-30 11:10:00,38.24,38.24,38.2,38.2,58900.0,29.1907,29.1907,29.1602,29.1602,58900.0
2014-04-30 11:15:00,38.2,38.21,38.15,38.15,16200.0,29.1602,29.1678,29.122,29.122,16200.0
2014-04-30 11:20:00,38.15,38.17,38.12,38.17,49200.0,29.122,29.1373,29.0991,29.1373,49200.0
2014-04-30 11:25:00,38.16,38.16,38.13,38.14,27500.0,29.1297,29.1297,29.1068,29.1144,27500.0
2014-04-30 11:30:00,38.14,38.19,38.14,38.19,26700.0,29.1144,29.1526,29.1144,29.1526,26700.0
2014-04-30 11:35:00,38.19,38.19,38.13,38.15,29400.0,29.1526,29.1526,29.1068,29.122,29400.0
2014-04-30 11:40:00,38.14,38.19,38.14,38.19,6300.0,29.1144,29.1526,29.1144,29.1526,6300.0
2014-04-30 11:45:00,38.18,38.19,38.17,38.17,6700.0,29.1449,29.1526,29.1373,29.1373,6700.0
2014-04-30 11:50:00,38.17,38.18,38.17,38.18,9400.0,29.1373,29.1449,29.1373,29.1449,9400.0
2014-04-30 11:55:00,38.18,38.19,38.14,38.14,54000.0,29.1449,29.1526,29.1144,29.1144,54000.0
2014-04-30 12:00:00,38.14,38.14,38.12,38.12,3800.0,29.1144,29.1144,29.0991,29.0991,3800.0
2014-04-30 12:05:00,38.13,38.15,38.13,38.14,8000.0,29.1068,29.122,29.1068,29.1144,8000.0
2014-04-30 12:10:00,38.15,38.19,38.15,38.19,2400.0,29.122,29.1526,29.122,29.1526,2400.0
2014-04-30 12:15:00,38.18,38.18,38.14,38.15,23800.0,29.1449,29.1449,29.1144,29.122,23800.0
2014-04-30 12:20:00,38.15,38.15,38.13,38.13,10600.0,29.122,29.122,29.1068,29.1068,10600.0
2014-04-30 12:25:00,38.13,38.15,38.12,38.15,15200.0,29.1068,29.122,29.0991,29.122,15200.0
2014-04-30 12:30:00,38.15,38.15,38.12,38.13,13500.0,29.122,29.122,29.0991,29.1068,13500.0
2014-04-30 12:35:00,38.14,38.16,38.13,38.15,9100.0,29.1144,29.1297,29.1068,29.122,9100.0
2014-04-30 12:40:00,38.15,38.16,38.13,38.14,13000.0,29.122,29.1297,29.1068,29.1144,13000.0
2014-04-30 12:45:00,38.13,38.15,38.13,38.14,3700.0,29.1068,29.122,29.1068,29.1144,3700.0
2014-04-30 12:50:00,38.15,38.16,38.13,38.16,6100.0,29.122,29.1297,29.1068,29.1297,6100.0
2014-04-30 12:55:00,38.16,38.17,38.15,38.16,35000.0,29.1297,29.1373,29.122,29.1297,35000.0
2014-04-30 13:00:00,38.17,38.18,38.17,38.18,6500.0,29.1373,29.1449,29.1373,29.1449,6500.0
2014-04-30 13:05:00,38.18,38.23,38.17,38.22,10800.0,29.1449,29.1831,29.1373,29.1755,10800.0
2014-04-30 13:10:00,38.23,38.23,38.21,38.21,21400.0,29.1831,29.1831,29.1678,29.1678,21400.0
2014-04-30 13:15:00,38.21,38.23,38.2,38.2,14400.0,29.1678,29.1831,29.1602,29.1602,14400.0
2014-04-30 13:20:00,38.2,38.21,38.16,38.2,9900.0,29.1602,29.1678,29.1297,29.1602,9900.0
2014-04-30 13:25:00,38.2,38.2,38.19,38.2,24100.0,29.1602,29.1602,29.1526,29.1602,24100.0
2014-04-30 13:30:00,38.19,38.2,38.14,38.18,47800.0,29.1526,29.1602,29.1144,29.1449,47800.0
2014-04-30 13:35:00,38.18,38.19,38.17,38.17,18200.0,29.1449,29.1526,29.1373,29.1373,18200.0
2014-04-30 13:40:00,38.16,38.16,38.12,38.15,13700.0,29.1297,29.1297,29.0991,29.122,13700.0
2014-04-30 13:45:00,38.15,38.16,38.12,38.13,8100.0,29.122,29.1297,29.0991,29.1068,8100.0
2014-04-30 13:50:00,38.14,38.15,38.13,38.15,6400.0,29.1144,29.122,29.1068,29.122,6400.0
2014-04-30 13:55:00,38.15,38.19,38.15,38.18,6300.0,29.122,29.1526,29.122,29.1449,6300.0
2014-04-30 14:00:00,38.17,38.27,38.13,38.26,13300.0,29.1373,29.2136,29.1068,29.206,13300.0
2014-04-30 14:05:00,38.25,38.25,38.13,38.2,35700.0,29.1984,29.1984,29.1068,29.1602,35700.0
2014-04-30 14:10:00,38.21,38.24,38.03,38.11,477100.0,29.1678,29.1907,29.0304,29.0915,477100.0
2014-04-30 14:15:00,38.09,38.18,38.07,38.17,61500.0,29.0762,29.1449,29.061,29.1373,61500.0
2014-04-30 14:20:00,38.18,38.25,38.18,38.25,47300.0,29.1449,29.1984,29.1449,29.1984,47300.0
2014-04-30 14:25:00,38.27,38.28,38.23,38.28,19100.0,29.2136,29.2213,29.1831,29.2213,19100.0
2014-04-30 14:30:00,38.28,38.35,38.28,38.32,21900.0,29.2213,29.2747,29.2213,29.2518,21900.0
2014-04-30 14:35:00,38.33,38.36,38.29,38.3,17300.0,29.2594,29.2823,29.2289,29.2365,17300.0
2014-04-30 14:40:00,38.3,38.33,38.3,38.33,22300.0,29.2365,29.2594,29.2365,29.2594,22300.0
2014-04-30 14:45:00,38.33,38.43,38.33,38.42,28600.0,29.2594,29.3358,29.2594,29.3281,28600.0
2014-04-30 14:50:00,38.42,38.5,38.42,38.48,53900.0,29.3281,29.3892,29.3281,29.3739,53900.0
2014-04-30 14:55:00,38.48,38.48,38.41,38.44,15600.0,29.3739,29.3739,29.3205,29.3434,15600.0
2014-04-30 15:00:00,38.44,38.45,38.39,38.4,93600.0,29.3434,29.351,29.3052,29.3129,93600.0
2014-04-30 15:05:00,38.4,38.4,38.34,38.34,33700.0,29.3129,29.3129,29.2671,29.2671,33700.0
2014-04-30 15:10:00,38.34,38.38,38.34,38.38,23500.0,29.2671,29.2976,29.2671,29.2976,23500.0
2014-04-30 15:15:00,38.38,38.38,38.31,38.37,21200.0,29.2976,29.2976,29.2442,29.29,21200.0
2014-04-30 15:20:00,38.37,38.38,38.34,38.37,35700.0,29.29,29.2976,29.2671,29.29,35700.0
2014-04-30 15:25:00,38.37,38.47,38.37,38.47,33200.0,29.29,29.3663,29.29,29.3663,33200.0
2014-04-30 15:30:00,38.47,38.55,38.47,38.55,11600.0,29.3663,29.4274,29.3663,29.4274,11600.0
2014-04-30 15:35:00,38.54,38.54,38.47,38.48,21100.0,29.4197,29.4197,29.3663,29.3739,21100.0
2014-04-30 15:40:00,38.47,38.51,38.47,38.51,12700.0,29.3663,29.3968,29.3663,29.3968,12700.0
2014-04-30 15:45:00,38.5,38.5,38.41,38.46,64200.0,29.3892,29.3892,29.3205,29.3587,64200.0
2014-04-30 15:50:00,38.46,38.47,38.43,38.47,67000.0,29.3587,29.3663,29.3358,29.3663,67000.0
2014-04-30 15:55:00,38.47,38.49,38.44,38.46,122000.0,29.3663,29.3816,29.3434,29.3587,122000.0
2014-05-01 09:30:00,38.46,38.46,38.31,38.31,12600.0,29.3587,29.3587,29.2442,29.2442,12600.0
2014-05-01 09:35:00,38.3,38.3,38.2,38.22,30300.0,29.2365,29.2365,29.1602,29.1755,30300.0
2014-05-01 09:40:00,38.23,38.34,38.23,38.34,84400.0,29.1831,29.2671,29.1831,29.2671,84400.0
2014-05-01 09:45:00,38.37,38.41,38.3,38.32,9400.0,29.29,29.3205,29.2365,29.2518,9400.0
2014-05-01 09:50:00,38.31,38.31,38.16,38.16,100900.0,29.2442,29.2442,29.1297,29.1297,100900.0
2014-05-01 09:55:00,38.16,38.18,38.04,38.04,70300.0,29.1297,29.1449,29.0381,29.0381,70300.0
2014-05-01 10:00:00,38.04,38.09,38.01,38.05,75800.0,29.0381,29.0762,29.0152,29.0457,75800.0
2014-05-01 10:05:00,38.05,38.14,38.04,38.08,28100.0,29.0457,29.1144,29.0381,29.0686,28100.0
2014-05-01 10:10:00,38.07,38.1,37.99,37.99,84300.0,29.061,29.0839,28.9999,28.9999,84300.0
2014-05-01 10:15:00,37.98,38.01,37.92,38.0,44000.0,28.9923,29.0152,28.9465,29.0075,44000.0
2014-05-01 10:20:00,37.98,37.99,37.95,37.99,10100.0,28.9923,28.9999,28.9694,28.9999,10100.0
2014-05-01 10:25:00,37.99,38.12,37.99,38.09,25400.0,28.9999,29.0991,28.9999,29.0762,25400.0
2014-05-01 10:30:00,38.09,38.16,38.09,38.14,13900.0,29.0762,29.1297,29.0762,29.1144,13900.0
2014-05-01 10:35:00,38.15,38.17,38.12,38.16,14700.0,29.122,29.1373,29.0991,29.1297,14700.0
2014-05-01 10:40:00,38.16,38.19,38.12,38.16,7200.0,29.1297,29.1526,29.0991,29.1297,7200.0
2014-05-01 10:45:00,38.16,38.17,38.15,38.16,12200.0,29.1297,29.1373,29.122,29.1297,12200.0
2014-05-01 10:50:00,38.17,38.29,38.17,38.29,83700.0,29.1373,29.2289,29.1373,29.2289,83700.0
2014-05-01 10:55:00,38.3,38.32,38.24,38.24,17100.0,29.2365,29.2518,29.1907,29.1907,17100.0
2014-05-01 11:00:00,38.25,38.29,38.25,38.26,12900.0,29.1984,29.2289,29.1984,29.206,12900.0
2014-05-01 11:05:00,38.26,38.26,38.19,38.21,25000.0,29.206,29.206,29.1526,29.1678,25000.0
2014-05-01 11:10:00,38.21,38.22,38.2,38.21,8600.0,29.1678,29.1755,29.1602,29.1678,8600.0
2014-05-01 11:15:00,38.2,38.23,38.2,38.23,8500.0,29.1602,29.1831,29.1602,29.1831,8500.0
2014-05-01 11:20:00,38.22,38.27,38.18,38.27,18000.0,29.1755,29.2136,29.1449,29.2136,18000.0
2014-05-01 11:25:00,38.28,38.4,38.28,38.4,338200.0,29.2213,29.3129,29.2213,29.3129,338200.0
2014-05-01 11:30:00,38.38,38.6,38.38,38.56,111600.0,29.2976,29.4655,29.2976,29.435,111600.0
2014-05-01 11:35:00,38.56,38.56,38.5,38.55,53800.0,29.435,29.435,29.3892,29.4274,53800.0
2014-05-01 11:40:00,38.54,38.62,38.53,38.56,16400.0,29.4197,29.4808,29.4121,29.435,16400.0
2014-05-01 11:45:00,38.55,38.56,38.52,38.52,10700.0,29.4274,29.435,29.4045,29.4045,10700.0
2014-05-01 11:50:00,38.53,38.54,38.51,38.53,8200.0,29.4121,29.4197,29.3968,29.4121,8200.0
2014-05-01 11:55:00,38.55,38.6,38.55,38.55,19700.0,29.4274,29.4655,29.4274,29.4274,19700.0
2014-05-01 12:00:00,38.54,38.64,38.54,38.64,17300.0,29.4197,29.4961,29.4197,29.4961,17300.0
2014-05-01 12:05:00,38.64,38.64,38.58,38.59,9600.0,29.4961,29.4961,29.4503,29.4579,9600.0
2014-05-01 12:10:00,38.6,38.67,38.59,38.67,23700.0,29.4655,29.519,29.4579,29.519,23700.0
2014-05-01 12:15:00,38.66,38.66,38.6,38.6,36500.0,29.5113,29.5113,29.4655,29.4655,36500.0
2014-05-01 12:20:00,38.6,38.68,38.57,38.68,21400.0,29.4655,29.5266,29.4426,29.5266,21400.0
2014-05-01 12:25:00,38.68,38.72,38.65,38.71,21600.0,29.5266,29.5571,29.5037,29.5495,21600.0
2014-05-01 12:30:00,38.71,38.72,38.64,38.65,25400.0,29.5495,29.5571,29.4961,29.5037,25400.0
2014-05-01 12:35:00,38.66,38.66,38.58,38.58,2900.0,29.5113,29.5113,29.4503,29.4503,2900.0
2014-05-01 12:40:00,38.59,38.62,38.57,38.58,14800.0,29.4579,29.4808,29.4426,29.4503,14800.0
2014-05-01 12:45:00,38.58,38.58,38.54,38.54,15200.0,29.4503,29.4503,29.4197,29.4197,15200.0
2014-05-01 12:50:00,38.55,38.57,38.5,38.52,57700.0,29.4274,29.4426,29.3892,29.4045,57700.0
2014-05-01 12:55:00,38.52,38.53,38.48,38.49,31000.0,29.4045,29.4121,29.3739,29.3816,31000.0
2014-05-01 13:00:00,38.5,38.53,38.47,38.47,14600.0,29.3892,29.4121,29.3663,29.3663,14600.0
2014-05-01 13:05:00,38.47,38.49,38.46,38.48,3100.0,29.3663,29.3816,29.3587,29.3739,3100.0
2014-05-01 13:10:00,38.48,38.48,38.4,38.42,35800.0,29.3739,29.3739,29.3129,29.3281,35800.0
2014-05-01 13:15:00,38.42,38.42,38.4,38.4,4000.0,29.3281,29.3281,29.3129,29.3129,4000.0
2014-05-01 13:20:00,38.39,38.39,38.31,38.34,68500.0,29.3052,29.3052,29.2442,29.2671,68500.0
2014-05-01 13:25:00,38.35,38.37,38.3,38.3,59700.0,29.2747,29.29,29.2365,29.2365,59700.0
2014-05-01 13:30:00,38.3,38.33,38.26,38.32,23000.0,29.2365,29.2594,29.206,29.2518,23000.0
2014-05-01 13:35:00,38.32,38.34,38.3,38.33,8000.0,29.2518,29.2671,29.2365,29.2594,8000.0
2014-05-01 13:40:00,38.33,38.34,38.27,38.27,15600.0,29.2594,29.2671,29.2136,29.2136,15600.0
2014-05-01 13:45:00,38.27,38.27,38.22,38.23,6400.0,29.2136,29.2136,29.1755,29.1831,6400.0
2014-05-01 13:50:00,38.21,38.21,38.16,38.18,37800.0,29.1678,29.1678,29.1297,29.1449,37800.0
2014-05-01 13:55:00,38.17,38.17,38.1,38.12,29300.0,29.1373,29.1373,29.0839,29.0991,29300.0
2014-05-01 14:00:00,38.12,38.15,38.12,38.14,3300.0,29.0991,29.122,29.0991,29.1144,3300.0
2014-05-01 14:05:00,38.19,38.26,38.19,38.25,21300.0,29.1526,29.206,29.1526,29.1984,21300.0
2014-05-01 14:10:00,38.26,38.26,38.18,38.18,17200.0,29.206,29.206,29.1449,29.1449,17200.0
2014-05-01 14:15:00,38.18,38.2,38.17,38.17,6300.0,29.1449,29.1602,29.1373,29.1373,6300.0
2014-05-01 14:20:00,38.17,38.23,38.15,38.21,7300.0,29.1373,29.1831,29.122,29.1678,7300.0
2014-05-01 14:25:00,38.21,38.28,38.2,38.27,6800.0,29.1678,29.2213,29.1602,29.2136,6800.0
2014-05-01 14:30:00,38.28,38.28,38.17,38.17,97400.0,29.2213,29.2213,29.1373,29.1373,97400.0
2014-05-01 14:35:00,38.18,38.18,38.15,38.18,54100.0,29.1449,29.1449,29.122,29.1449,54100.0
2014-05-01 14:40:00,38.18,38.2,38.13,38.13,30000.0,29.1449,29.1602,29.1068,29.1068,30000.0
2014-05-01 14:45:00,38.14,38.18,38.09,38.16,45600.0,29.1144,29.1449,29.0762,29.1297,45600.0
2014-05-01 14:50:00,38.17,38.18,38.1,38.1,15600.0,29.1373,29.1449,29.0839,29.0839,15600.0
2014-05-01 14:55:00,38.11,38.16,38.11,38.13,14900.0,29.0915,29.1297,29.0915,29.1068,14900.0
2014-05-01 15:00:00,38.12,38.13,38.09,38.1,10300.0,29.0991,29.1068,29.0762,29.0839,10300.0
2014-05-01 15:05:00,38.09,38.12,38.07,38.09,13800.0,29.0762,29.0991,29.061,29.0762,13800.0
2014-05-01 15:10:00,38.09,38.11,38.06,38.11,10100.0,29.0762,29.0915,29.0533,29.0915,10100.0
2014-05-01 15:15:00,38.13,38.18,38.09,38.13,24200.0,29.1068,29.1449,29.0762,29.1068,24200.0
2014-05-01 15:20:00,38.13,38.18,38.13,38.16,16800.0,29.1068,29.1449,29.1068,29.1297,16800.0
2014-05-01 15:25:00,38.15,38.16,38.12,38.14,9200.0,29.122,29.1297,29.0991,29.1144,9200.0
2014-05-01 15:30:00,38.13,38.17,38.13,38.15,6000.0,29.1068,29.1373,29.1068,29.122,6000.0
2014-05-01 15:35:00,38.16,38.21,38.16,38.19,5900.0,29.1297,29.1678,29.1297,29.1526,5900.0
2014-05-01 15:40:00,38.2,38.24,38.2,38.22,12800.0,29.1602,29.1907,29.1602,29.1755,12800.0
2014-05-01 15:45:00,38.21,38.22,38.2,38.2,8900.0,29.1678,29.1755,29.1602,29.1602,8900.0
2014-05-01 15:50:00,38.2,38.33,38.2,38.33,41700.0,29.1602,29.2594,29.1602,29.2594,41700.0
2014-05-01 15:55:00,38.32,38.37,38.32,38.37,84100.0,29.2518,29.29,29.2518,29.29,84100.0
2014-05-02 09:30:00,38.51,38.61,38.41,38.61,112800.0,29.3968,29.4732,29.3205,29.4732,112800.0
2014-05-02 09:35:00,38.62,38.86,38.61,38.86,283400.0,29.4808,29.664,29.4732,29.664,283400.0
2014-05-02 09:40:00,38.86,38.9,38.78,38.8,152900.0,29.664,29.6946,29.6029,29.6182,152900.0
2014-05-02 09:45:00,38.8,38.98,38.79,38.91,169800.0,29.6182,29.7556,29.6106,29.7022,169800.0
2014-05-02 09:50:00,38.9,38.96,38.87,38.91,68900.0,29.6946,29.7404,29.6716,29.7022,68900.0
2014-05-02 09:55:00,38.92,38.92,38.82,38.92,50200.0,29.7098,29.7098,29.6335,29.7098,50200.0
2014-05-02 10:00:00,38.88,38.94,38.83,38.9,21500.0,29.6793,29.7251,29.6411,29.6946,21500.0
2014-05-02 10:05:00,38.91,39.01,38.91,38.98,97100.0,29.7022,29.7785,29.7022,29.7556,97100.0
2014-05-02 10:10:00,38.97,39.18,38.97,39.13,104800.0,29.748,29.9083,29.748,29.8701,104800.0
2014-05-02 10:15:00,39.13,39.18,39.1,39.12,26900.0,29.8701,29.9083,29.8472,29.8625,26900.0
2014-05-02 10:20:00,39.13,39.13,39.06,39.09,67800.0,29.8701,29.8701,29.8167,29.8396,67800.0
2014-05-02 10:25:00,39.1,39.13,39.02,39.07,62500.0,29.8472,29.8701,29.7862,29.8243,62500.0
2014-05-02 10:30:00,39.06,39.07,39.04,39.06,11900.0,29.8167,29.8243,29.8014,29.8167,11900.0
2014-05-02 10:35:00,39.07,39.16,39.07,39.1,30200.0,29.8243,29.893,29.8243,29.8472,30200.0
2014-05-02 10:40:00,39.09,39.12,38.93,38.94,68500.0,29.8396,29.8625,29.7175,29.7251,68500.0
2014-05-02 10:45:00,38.93,38.93,38.63,38.63,278900.0,29.7175,29.7175,29.4884,29.4884,278900.0
2014-05-02 10:50:00,38.62,38.66,38.51,38.65,292100.0,29.4808,29.5113,29.3968,29.5037,292100.0
2014-05-02 10:55:00,38.65,38.76,38.64,38.7,10400.0,29.5037,29.5877,29.4961,29.5419,10400.0
2014-05-02 11:00:00,38.69,38.78,38.69,38.77,50300.0,29.5342,29.6029,29.5342,29.5953,50300.0
2014-05-02 11:05:00,38.77,38.79,38.76,38.76,12500.0,29.5953,29.6106,29.5877,29.5877,12500.0
2014-05-02 11:10:00,38.76,38.76,38.67,38.69,10600.0,29.5877,29.5877,29.519,29.5342,10600.0
2014-05-02 11:15:00,38.65,38.74,38.65,38.74,13200.0,29.5037,29.5724,29.5037,29.5724,13200.0
2014-05-02 11:20:00,38.74,38.8,38.73,38.77,63200.0,29.5724,29.6182,29.5648,29.5953,63200.0
2014-05-02 11:25:00,38.77,38.77,38.74,38.74,6700.0,29.5953,29.5953,29.5724,29.5724,6700.0
2014-05-02 11:30:00,38.73,38.81,38.72,38.79,14800.0,29.5648,29.6258,29.5571,29.6106,14800.0
2014-05-02 11:35:00,38.79,38.8,38.76,38.76,12800.0,29.6106,29.6182,29.5877,29.5877,12800.0
2014-05-02 11:40:00,38.75,38.75,38.63,38.63,10500.0,29.58,29.58,29.4884,29.4884,10500.0
2014-05-02 11:45:00,38.63,38.74,38.63,38.73,10700.0,29.4884,29.5724,29.4884,29.5648,10700.0
2014-05-02 11:50:00,38.72,38.75,38.72,38.75,10000.0,29.5571,29.58,29.5571,29.58,10000.0
2014-05-02 11:55:00,38.75,38.78,38.72,38.77,35500.0,29.58,29.6029,29.5571,29.5953,35500.0
2014-05-02 12:00:00,38.76,38.76,38.66,38.66,10700.0,29.5877,29.5877,29.5113,29.5113,10700.0
2014-05-02 12:05:00,38.67,38.7,38.66,38.67,3900.0,29.519,29.5419,29.5113,29.519,3900.0
2014-05-02 12:10:00,38.67,38.68,38.66,38.68,3200.0,29.519,29.5266,29.5113,29.5266,3200.0
2014-05-02 12:15:00,38.69,38.69,38.68,38.69,1100.0,29.5342,29.5342,29.5266,29.5342,1100.0
2014-05-02 12:20:00,38.69,38.69,38.69,38.69,1900.0,29.5342,29.5342,29.5342,29.5342,1900.0
2014-05-02 12:25:00,38.69,38.7,38.68,38.68,2700.0,29.5342,29.5419,29.5266,29.5266,2700.0
2014-05-02 12:30:00,38.69,38.7,38.67,38.68,2900.0,29.5342,29.5419,29.519,29.5266,2900.0
2014-05-02 12:35:00,38.69,38.76,38.69,38.75,6600.0,29.5342,29.5877,29.5342,29.58,6600.0
2014-05-02 12:40:00,38.75,38.78,38.74,38.74,30300.0,29.58,29.6029,29.5724,29.5724,30300.0
2014-05-02 12:45:00,38.74,38.77,38.74,38.75,900.0,29.5724,29.5953,29.5724,29.58,900.0
2014-05-02 12:50:00,38.73,38.73,38.71,38.71,5600.0,29.5648,29.5648,29.5495,29.5495,5600.0
2014-05-02 12:55:00,38.71,38.73,38.71,38.72,2700.0,29.5495,29.5648,29.5495,29.5571,2700.0
2014-05-02 13:00:00,38.72,38.73,38.71,38.72,2700.0,29.5571,29.5648,29.5495,29.5571,2700.0
2014-05-02 13:05:00,38.71,38.72,38.64,38.64,12900.0,29.5495,29.5571,29.4961,29.4961,12900.0
2014-05-02 13:10:00,38.64,38.64,38.57,38.59,37200.0,29.4961,29.4961,29.4426,29.4579,37200.0
2014-05-02 13:15:00,38.58,38.6,38.56,38.56,50600.0,29.4503,29.4655,29.435,29.435,50600.0
2014-05-02 13:20:00,38.55,38.55,38.51,38.54,9600.0,29.4274,29.4274,29.3968,29.4197,9600.0
2014-05-02 13:25:00,38.53,38.54,38.48,38.48,43500.0,29.4121,29.4197,29.3739,29.3739,43500.0
2014-05-02 13:30:00,38.48,38.54,38.47,38.53,22800.0,29.3739,29.4197,29.3663,29.4121,22800.0
2014-05-02 13:35:00,38.52,38.52,38.46,38.48,25700.0,29.4045,29.4045,29.3587,29.3739,25700.0
2014-05-02 13:40:00,38.48,38.51,38.48,38.51,18700.0,29.3739,29.3968,29.3739,29.3968,18700.0
2014-05-02 13:45:00,38.51,38.55,38.49,38.52,23300.0,29.3968,29.4274,29.3816,29.4045,23300.0
2014-05-02 13:50:00,38.53,38.54,38.51,38.51,7900.0,29.4121,29.4197,29.3968,29.3968,7900.0
2014-05-02 13:55:00,38.5,38.52,38.48,38.48,10800.0,29.3892,29.4045,29.3739,29.3739,10800.0
2014-05-02 14:00:00,38.47,38.48,38.41,38.48,13400.0,29.3663,29.3739,29.3205,29.3739,13400.0
2014-05-02 14:05:00,38.48,38.5,38.46,38.46,9500.0,29.3739,29.3892,29.3587,29.3587,9500.0
2014-05-02 14:10:00,38.47,38.5,38.47,38.5,4100.0,29.3663,29.3892,29.3663,29.3892,4100.0
2014-05-02 14:15:00,38.49,38.57,38.49,38.54,4400.0,29.3816,29.4426,29.3816,29.4197,4400.0
2014-05-02 14:20:00,38.55,38.55,38.49,38.49,9900.0,29.4274,29.4274,29.3816,29.3816,9900.0
2014-05-02 14:25:00,38.49,38.51,38.48,38.5,3500.0,29.3816,29.3968,29.3739,29.3892,3500.0
2014-05-02 14:30:00,38.49,38.52,38.48,38.52,3800.0,29.3816,29.4045,29.3739,29.4045,3800.0
2014-05-02 14:35:00,38.52,38.57,38.52,38.55,8800.0,29.4045,29.4426,29.4045,29.4274,8800.0
2014-05-02 14:40:00,38.55,38.56,38.55,38.56,11100.0,29.4274,29.435,29.4274,29.435,11100.0
2014-05-02 14:45:00,38.56,38.56,38.53,38.53,20700.0,29.435,29.435,29.4121,29.4121,20700.0
2014-05-02 14:50:00,38.54,38.56,38.54,38.56,10800.0,29.4197,29.435,29.4197,29.435,10800.0
2014-05-02 14:55:00,38.55,38.57,38.54,38.55,6400.0,29.4274,29.4426,29.4197,29.4274,6400.0
2014-05-02 15:00:00,38.55,38.58,38.54,38.58,5100.0,29.4274,29.4503,29.4197,29.4503,5100.0
2014-05-02 15:05:00,38.58,38.6,38.56,38.6,19000.0,29.4503,29.4655,29.435,29.4655,19000.0
2014-05-02 15:10:00,38.58,38.59,38.53,38.53,46900.0,29.4503,29.4579,29.4121,29.4121,46900.0
2014-05-02 15:15:00,38.53,38.53,38.52,38.53,9600.0,29.4121,29.4121,29.4045,29.4121,9600.0
2014-05-02 15:20:00,38.53,38.55,38.51,38.51,4000.0,29.4121,29.4274,29.3968,29.3968,4000.0
2014-05-02 15:25:00,38.51,38.52,38.48,38.48,10300.0,29.3968,29.4045,29.3739,29.3739,10300.0
2014-05-02 15:30:00,38.47,38.5,38.47,38.48,5200.0,29.3663,29.3892,29.3663,29.3739,5200.0
2014-05-02 15:35:00,38.48,38.48,38.45,38.45,13500.0,29.3739,29.3739,29.351,29.351,13500.0
2014-05-02 15:40:00,38.46,38.48,38.46,38.47,24100.0,29.3587,29.3739,29.3587,29.3663,24100.0
2014-05-02 15:45:00,38.48,38.51,38.48,38.51,12900.0,29.3739,29.3968,29.3739,29.3968,12900.0
2014-05-02 15:50:00,38.51,38.57,38.51,38.54,50900.0,29.3968,29.4426,29.3968,29.4197,50900.0
2014-05-02 15:55:00,38.55,38.57,38.54,38.55,77400.0,29.4274,29.4426,29.4197,29.4274,77400.0
2014-05-05 09:30:00,38.26,38.34,38.2,38.2,46300.0,29.206,29.2671,29.1602,29.1602,46300.0
2014-05-05 09:35:00,38.21,38.21,38.02,38.02,90500.0,29.1678,29.1678,29.0228,29.0228,90500.0
2014-05-05 09:40:00,38.0,38.01,37.9,37.96,48200.0,29.0075,29.0152,28.9312,28.977,48200.0
2014-05-05 09:45:00,37.95,38.01,37.95,37.98,7700.0,28.9694,29.0152,28.9694,28.9923,7700.0
2014-05-05 09:50:00,37.96,38.15,37.96,38.15,18900.0,28.977,29.122,28.977,29.122,18900.0
2014-05-05 09:55:00,38.16,38.18,38.13,38.18,15200.0,29.1297,29.1449,29.1068,29.1449,15200.0
2014-05-05 10:00:00,38.24,38.28,38.13,38.16,25300.0,29.1907,29.2213,29.1068,29.1297,25300.0
2014-05-05 10:05:00,38.14,38.14,38.09,38.09,11000.0,29.1144,29.1144,29.0762,29.0762,11000.0
2014-05-05 10:10:00,38.09,38.16,38.09,38.16,6000.0,29.0762,29.1297,29.0762,29.1297,6000.0
2014-05-05 10:15:00,38.16,38.24,38.16,38.24,55600.0,29.1297,29.1907,29.1297,29.1907,55600.0
2014-05-05 10:20:00,38.25,38.3,38.2,38.22,57400.0,29.1984,29.2365,29.1602,29.1755,57400.0
2014-05-05 10:25:00,38.22,38.22,38.09,38.09,20100.0,29.1755,29.1755,29.0762,29.0762,20100.0
2014-05-05 10:30:00,38.11,38.21,38.11,38.19,14200.0,29.0915,29.1678,29.0915,29.1526,14200.0
2014-05-05 10:35:00,38.2,38.3,38.2,38.27,31100.0,29.1602,29.2365,29.1602,29.2136,31100.0
2014-05-05 10:40:00,38.28,38.39,38.28,38.39,32300.0,29.2213,29.3052,29.2213,29.3052,32300.0
2014-05-05 10:45:00,38.38,38.38,38.31,38.31,13800.0,29.2976,29.2976,29.2442,29.2442,13800.0
2014-05-05 10:50:00,38.31,38.35,38.27,38.34,17800.0,29.2442,29.2747,29.2136,29.2671,17800.0
2014-05-05 10:55:00,38.34,38.34,38.28,38.3,3000.0,29.2671,29.2671,29.2213,29.2365,3000.0
2014-05-05 11:00:00,38.3,38.3,38.19,38.2,18500.0,29.2365,29.2365,29.1526,29.1602,18500.0
2014-05-05 11:05:00,38.2,38.23,38.14,38.22,13600.0,29.1602,29.1831,29.1144,29.1755,13600.0
2014-05-05 11:10:00,38.22,38.29,38.19,38.24,6000.0,29.1755,29.2289,29.1526,29.1907,6000.0
2014-05-05 11:15:00,38.25,38.27,38.2,38.21,2900.0,29.1984,29.2136,29.1602,29.1678,2900.0
2014-05-05 11:20:00,38.21,38.26,38.21,38.22,9700.0,29.1678,29.206,29.1678,29.1755,9700.0
2014-05-05 11:25:00,38.22,38.25,38.2,38.24,4600.0,29.1755,29.1984,29.1602,29.1907,4600.0
2014-05-05 11:30:00,38.24,38.28,38.23,38.26,5200.0,29.1907,29.2213,29.1831,29.206,5200.0
2014-05-05 11:35:00,38.26,38.26,38.23,38.25,3000.0,29.206,29.206,29.1831,29.1984,3000.0
2014-05-05 11:40:00,38.26,38.3,38.18,38.18,10300.0,29.206,29.2365,29.1449,29.1449,10300.0
2014-05-05 11:45:00,38.18,38.21,38.17,38.2,7000.0,29.1449,29.1678,29.1373,29.1602,7000.0
2014-05-05 11:50:00,38.21,38.24,38.18,38.22,12500.0,29.1678,29.1907,29.1449,29.1755,12500.0
2014-05-05 11:55:00,38.23,38.25,38.22,38.24,3000.0,29.1831,29.1984,29.1755,29.1907,3000.0
2014-05-05 12:00:00,38.24,38.27,38.24,38.24,2100.0,29.1907,29.2136,29.1907,29.1907,2100.0
2014-05-05 12:05:00,38.25,38.25,38.18,38.19,15900.0,29.1984,29.1984,29.1449,29.1526,15900.0
2014-05-05 12:10:00,38.19,38.25,38.19,38.23,5900.0,29.1526,29.1984,29.1526,29.1831,5900.0
2014-05-05 12:15:00,38.23,38.23,38.23,38.23,900.0,29.1831,29.1831,29.1831,29.1831,900.0
2014-05-05 12:20:00,38.22,38.25,38.22,38.25,2800.0,29.1755,29.1984,29.1755,29.1984,2800.0
2014-05-05 12:25:00,38.24,38.24,38.23,38.24,1500.0,29.1907,29.1907,29.1831,29.1907,1500.0
2014-05-05 12:30:00,38.23,38.23,38.2,38.21,3200.0,29.1831,29.1831,29.1602,29.1678,3200.0
2014-05-05 12:35:00,38.22,38.23,38.22,38.22,1000.0,29.1755,29.1831,29.1755,29.1755,1000.0
2014-05-05 12:40:00,38.22,38.22,38.19,38.19,16100.0,29.1755,29.1755,29.1526,29.1526,16100.0
2014-05-05 12:45:00,38.19,38.2,38.19,38.19,2700.0,29.1526,29.1602,29.1526,29.1526,2700.0
2014-05-05 12:50:00,38.19,38.2,38.16,38.19,17800.0,29.1526,29.1602,29.1297,29.1526,17800.0
2014-05-05 12:55:00,38.2,38.2,38.14,38.14,20000.0,29.1602,29.1602,29.1144,29.1144,20000.0
2014-05-05 13:00:00,38.13,38.14,38.13,38.14,4400.0,29.1068,29.1144,29.1068,29.1144,4400.0
2014-05-05 13:05:00,38.14,38.16,38.14,38.14,4100.0,29.1144,29.1297,29.1144,29.1144,4100.0
2014-05-05 13:10:00,38.14,38.14,38.09,38.1,16100.0,29.1144,29.1144,29.0762,29.0839,16100.0
2014-05-05 13:15:00,38.11,38.11,38.06,38.09,33200.0,29.0915,29.0915,29.0533,29.0762,33200.0
2014-05-05 13:20:00,38.08,38.12,38.07,38.11,11500.0,29.0686,29.0991,29.061,29.0915,11500.0
2014-05-05 13:25:00,38.11,38.11,38.08,38.09,21600.0,29.0915,29.0915,29.0686,29.0762,21600.0
2014-05-05 13:30:00,38.1,38.13,38.09,38.13,16600.0,29.0839,29.1068,29.0762,29.1068,16600.0
2014-05-05 13:35:00,38.13,38.13,38.11,38.11,1600.0,29.1068,29.1068,29.0915,29.0915,1600.0
2014-05-05 13:40:00,38.1,38.13,38.09,38.12,6400.0,29.0839,29.1068,29.0762,29.0991,6400.0
2014-05-05 13:45:00,38.13,38.13,38.13,38.13,600.0,29.1068,29.1068,29.1068,29.1068,600.0
2014-05-05 13:50:00,38.13,38.13,38.1,38.12,11000.0,29.1068,29.1068,29.0839,29.0991,11000.0
2014-05-05 13:55:00,38.12,38.13,38.1,38.11,4800.0,29.0991,29.1068,29.0839,29.0915,4800.0
2014-05-05 14:00:00,38.11,38.15,38.11,38.13,7500.0,29.0915,29.122,29.0915,29.1068,7500.0
2014-05-05 14:05:00,38.13,38.15,38.13,38.15,1700.0,29.1068,29.122,29.1068,29.122,1700.0
2014-05-05 14:10:00,38.16,38.17,38.14,38.14,6100.0,29.1297,29.1373,29.1144,29.1144,6100.0
2014-05-05 14:15:00,38.14,38.14,38.13,38.14,3800.0,29.1144,29.1144,29.1068,29.1144,3800.0
2014-05-05 14:20:00,38.15,38.16,38.14,38.16,4600.0,29.122,29.1297,29.1144,29.1297,4600.0
2014-05-05 14:25:00,38.16,38.17,38.15,38.15,2100.0,29.1297,29.1373,29.122,29.122,2100.0
2014-05-05 14:30:00,38.15,38.15,38.11,38.12,3900.0,29.122,29.122,29.0915,29.0991,3900.0
2014-05-05 14:35:00,38.12,38.14,38.12,38.14,5800.0,29.0991,29.1144,29.0991,29.1144,5800.0
2014-05-05 14:40:00,38.14,38.17,38.13,38.17,7100.0,29.1144,29.1373,29.1068,29.1373,7100.0
2014-05-05 14:45:00,38.17,38.21,38.17,38.21,7100.0,29.1373,29.1678,29.1373,29.1678,7100.0
2014-05-05 14:50:00,38.22,38.25,38.21,38.24,12300.0,29.1755,29.1984,29.1678,29.1907,12300.0
2014-05-05 14:55:00,38.24,38.25,38.24,38.25,2500.0,29.1907,29.1984,29.1907,29.1984,2500.0
2014-05-05 15:00:00,38.24,38.24,38.21,38.23,6300.0,29.1907,29.1907,29.1678,29.1831,6300.0
2014-05-05 15:05:00,38.22,38.23,38.21,38.23,4000.0,29.1755,29.1831,29.1678,29.1831,4000.0
2014-05-05 15:10:00,38.24,38.25,38.19,38.19,8500.0,29.1907,29.1984,29.1526,29.1526,8500.0
2014-05-05 15:15:00,38.19,38.21,38.18,38.2,11800.0,29.1526,29.1678,29.1449,29.1602,11800.0
2014-05-05 15:20:00,38.2,38.23,38.2,38.22,22900.0,29.1602,29.1831,29.1602,29.1755,22900.0
2014-05-05 15:25:00,38.22,38.24,38.2,38.24,19600.0,29.1755,29.1907,29.1602,29.1907,19600.0
2014-05-05 15:30:00,38.25,38.26,38.23,38.24,28800.0,29.1984,29.206,29.1831,29.1907,28800.0
2014-05-05 15:35:00,38.25,38.26,38.23,38.23,13500.0,29.1984,29.206,29.1831,29.1831,13500.0
2014-05-05 15:40:00,38.24,38.24,38.17,38.17,19300.0,29.1907,29.1907,29.1373,29.1373,19300.0
2014-05-05 15:45:00,38.17,38.23,38.16,38.2,26600.0,29.1373,29.1831,29.1297,29.1602,26600.0
2014-05-05 15:50:00,38.2,38.23,38.2,38.23,16900.0,29.1602,29.1831,29.1602,29.1831,16900.0
2014-05-05 15:55:00,38.23,38.25,38.23,38.23,55900.0,29.1831,29.1984,29.1831,29.1831,55900.0
2014-05-06 09:30:00,38.14,38.18,38.07,38.09,30100.0,29.1144,29.1449,29.061,29.0762,30100.0
2014-05-06 09:35:00,38.08,38.08,37.95,37.98,249400.0,29.0686,29.0686,28.9694,28.9923,249400.0
2014-05-06 09:40:00,37.92,38.02,37.9,38.01,129300.0,28.9465,29.0228,28.9312,29.0152,129300.0
2014-05-06 09:45:00,37.97,38.06,37.96,38.04,14100.0,28.9846,29.0533,28.977,29.0381,14100.0
2014-05-06 09:50:00,38.05,38.06,37.98,37.98,17700.0,29.0457,29.0533,28.9923,28.9923,17700.0
2014-05-06 09:55:00,37.95,38.07,37.95,38.07,23900.0,28.9694,29.061,28.9694,29.061,23900.0
2014-05-06 10:00:00,38.05,38.1,38.03,38.09,145900.0,29.0457,29.0839,29.0304,29.0762,145900.0
2014-05-06 10:05:00,38.09,38.11,38.02,38.03,133300.0,29.0762,29.0915,29.0228,29.0304,133300.0
2014-05-06 10:10:00,38.04,38.11,38.03,38.08,58000.0,29.0381,29.0915,29.0304,29.0686,58000.0
2014-05-06 10:15:00,38.09,38.15,38.08,38.1,154700.0,29.0762,29.122,29.0686,29.0839,154700.0
2014-05-06 10:20:00,38.1,38.24,38.09,38.23,118000.0,29.0839,29.1907,29.0762,29.1831,118000.0
2014-05-06 10:25:00,38.23,38.25,38.21,38.25,39400.0,29.1831,29.1984,29.1678,29.1984,39400.0
2014-05-06 10:30:00,38.25,38.34,38.25,38.34,92000.0,29.1984,29.2671,29.1984,29.2671,92000.0
2014-05-06 10:35:00,38.33,38.34,38.25,38.25,15400.0,29.2594,29.2671,29.1984,29.1984,15400.0
2014-05-06 10:40:00,38.25,38.25,38.21,38.22,12100.0,29.1984,29.1984,29.1678,29.1755,12100.0
2014-05-06 10:45:00,38.22,38.22,38.14,38.16,31200.0,29.1755,29.1755,29.1144,29.1297,31200.0
2014-05-06 10:50:00,38.15,38.15,38.05,38.05,51600.0,29.122,29.122,29.0457,29.0457,51600.0
2014-05-06 10:55:00,38.05,38.05,37.94,37.98,54200.0,29.0457,29.0457,28.9617,28.9923,54200.0
2014-05-06 11:00:00,37.98,38.02,37.95,38.02,38000.0,28.9923,29.0228,28.9694,29.0228,38000.0
2014-05-06 11:05:00,38.02,38.02,37.99,37.99,27600.0,29.0228,29.0228,28.9999,28.9999,27600.0
2014-05-06 11:10:00,38.0,38.02,38.0,38.01,7200.0,29.0075,29.0228,29.0075,29.0152,7200.0
2014-05-06 11:15:00,38.0,38.01,38.0,38.0,11600.0,29.0075,29.0152,29.0075,29.0075,11600.0
2014-05-06 11:20:00,38.01,38.02,38.0,38.01,26200.0,29.0152,29.0228,29.0075,29.0152,26200.0
2014-05-06 11:25:00,38.01,38.01,37.98,37.99,22500.0,29.0152,29.0152,28.9923,28.9999,22500.0
2014-05-06 11:30:00,37.99,38.02,37.99,38.0,19200.0,28.9999,29.0228,28.9999,29.0075,19200.0
2014-05-06 11:35:00,38.0,38.0,37.95,38.0,26600.0,29.0075,29.0075,28.9694,29.0075,26600.0
2014-05-06 11:40:00,37.99,37.99,37.97,37.98,13900.0,28.9999,28.9999,28.9846,28.9923,13900.0
2014-05-06 11:45:00,37.98,38.02,37.98,38.02,9000.0,28.9923,29.0228,28.9923,29.0228,9000.0
2014-05-06 11:50:00,38.01,38.01,37.99,38.0,5300.0,29.0152,29.0152,28.9999,29.0075,5300.0
2014-05-06 11:55:00,38.01,38.03,38.0,38.02,6400.0,29.0152,29.0304,29.0075,29.0228,6400.0
2014-05-06 12:00:00,38.02,38.03,38.01,38.02,7600.0,29.0228,29.0304,29.0152,29.0228,7600.0
2014-05-06 12:05:00,38.03,38.04,38.0,38.01,14200.0,29.0304,29.0381,29.0075,29.0152,14200.0
2014-05-06 12:10:00,38.01,38.01,38.0,38.0,1700.0,29.0152,29.0152,29.0075,29.0075,1700.0
2014-05-06 12:15:00,38.01,38.01,37.93,37.95,9200.0,29.0152,29.0152,28.9541,28.9694,9200.0
2014-05-06 12:20:00,37.95,37.95,37.91,37.93,6300.0,28.9694,28.9694,28.9388,28.9541,6300.0
2014-05-06 12:25:00,37.93,37.93,37.87,37.9,24900.0,28.9541,28.9541,28.9083,28.9312,24900.0
2014-05-06 12:30:00,37.9,37.92,37.9,37.92,4200.0,28.9312,28.9465,28.9312,28.9465,4200.0
2014-05-06 12:35:00,37.92,37.95,37.91,37.95,5600.0,28.9465,28.9694,28.9388,28.9694,5600.0
2014-05-06 12:40:00,37.94,37.95,37.94,37.95,6200.0,28.9617,28.9694,28.9617,28.9694,6200.0
2014-05-06 12:45:00,37.95,37.97,37.93,37.97,48400.0,28.9694,28.9846,28.9541,28.9846,48400.0
2014-05-06 12:50:00,37.96,37.96,37.95,37.95,3700.0,28.977,28.977,28.9694,28.9694,3700.0
2014-05-06 12:55:00,37.96,37.96,37.95,37.96,3500.0,28.977,28.977,28.9694,28.977,3500.0
2014-05-06 13:00:00,37.96,37.98,37.96,37.98,12900.0,28.977,28.9923,28.977,28.9923,12900.0
2014-05-06 13:05:00,37.98,37.98,37.93,37.93,43500.0,28.9923,28.9923,28.9541,28.9541,43500.0
2014-05-06 13:10:00,37.92,37.94,37.92,37.92,6600.0,28.9465,28.9617,28.9465,28.9465,6600.0
2014-05-06 13:15:00,37.93,37.95,37.93,37.93,10900.0,28.9541,28.9694,28.9541,28.9541,10900.0
2014-05-06 13:20:00,37.93,37.94,37.93,37.93,4500.0,28.9541,28.9617,28.9541,28.9541,4500.0
2014-05-06 13:25:00,37.93,37.93,37.83,37.83,29900.0,28.9541,28.9541,28.8778,28.8778,29900.0
2014-05-06 13:30:00,37.83,37.85,37.78,37.8,365800.0,28.8778,28.893,28.8396,28.8549,365800.0
2014-05-06 13:35:00,37.8,37.82,37.79,37.8,12600.0,28.8549,28.8701,28.8472,28.8549,12600.0
2014-05-06 13:40:00,37.8,37.8,37.73,37.73,128000.0,28.8549,28.8549,28.8014,28.8014,128000.0
2014-05-06 13:45:00,37.72,37.75,37.69,37.75,65800.0,28.7938,28.8167,28.7709,28.8167,65800.0
2014-05-06 13:50:00,37.75,37.79,37.75,37.78,29600.0,28.8167,28.8472,28.8167,28.8396,29600.0
2014-05-06 13:55:00,37.77,37.77,37.73,37.73,58100.0,28.832,28.832,28.8014,28.8014,58100.0
2014-05-06 14:00:00,37.73,37.73,37.69,37.69,31300.0,28.8014,28.8014,28.7709,28.7709,31300.0
2014-05-06 14:05:00,37.69,37.73,37.68,37.73,13500.0,28.7709,28.8014,28.7633,28.8014,13500.0
2014-05-06 14:10:00,37.73,37.76,37.72,37.74,29100.0,28.8014,28.8243,28.7938,28.8091,29100.0
2014-05-06 14:15:00,37.73,37.75,37.73,37.75,26700.0,28.8014,28.8167,28.8014,28.8167,26700.0
2014-05-06 14:20:00,37.75,37.75,37.69,37.69,14600.0,28.8167,28.8167,28.7709,28.7709,14600.0
2014-05-06 14:25:00,37.69,37.72,37.68,37.71,16900.0,28.7709,28.7938,28.7633,28.7862,16900.0
2014-05-06 14:30:00,37.7,37.73,37.67,37.7,35100.0,28.7785,28.8014,28.7556,28.7785,35100.0
2014-05-06 14:35:00,37.7,37.71,37.69,37.7,24800.0,28.7785,28.7862,28.7709,28.7785,24800.0
2014-05-06 14:40:00,37.7,37.75,37.7,37.73,29300.0,28.7785,28.8167,28.7785,28.8014,29300.0
2014-05-06 14:45:00,37.74,37.75,37.69,37.69,18700.0,28.8091,28.8167,28.7709,28.7709,18700.0
2014-05-06 14:50:00,37.69,37.74,37.69,37.72,14900.0,28.7709,28.8091,28.7709,28.7938,14900.0
2014-05-06 14:55:00,37.73,37.73,37.71,37.71,30300.0,28.8014,28.8014,28.7862,28.7862,30300.0
2014-05-06 15:00:00,37.71,37.71,37.66,37.7,34200.0,28.7862,28.7862,28.748,28.7785,34200.0
2014-05-06 15:05:00,37.7,37.73,37.69,37.73,58300.0,28.7785,28.8014,28.7709,28.8014,58300.0
2014-05-06 15:10:00,37.73,37.73,37.69,37.71,36100.0,28.8014,28.8014,28.7709,28.7862,36100.0
2014-05-06 15:15:00,37.71,37.77,37.71,37.76,20500.0,28.7862,28.832,28.7862,28.8243,20500.0
2014-05-06 15:20:00,37.76,37.77,37.73,37.76,39200.0,28.8243,28.832,28.8014,28.8243,39200.0
2014-05-06 15:25:00,37.74,37.75,37.73,37.75,19500.0,28.8091,28.8167,28.8014,28.8167,19500.0
2014-05-06 15:30:00,37.75,37.75,37.72,37.75,23100.0,28.8167,28.8167,28.7938,28.8167,23100.0
2014-05-06 15:35:00,37.74,37.78,37.74,37.78,34800.0,28.8091,28.8396,28.8091,28.8396,34800.0
2014-05-06 15:40:00,37.78,37.78,37.74,37.74,43400.0,28.8396,28.8396,28.8091,28.8091,43400.0
2014-05-06 15:45:00,37.75,37.76,37.74,37.75,37100.0,28.8167,28.8243,28.8091,28.8167,37100.0
2014-05-06 15:50:00,37.74,37.75,37.69,37.7,84100.0,28.8091,28.8167,28.7709,28.7785,84100.0
2014-05-06 15:55:00,37.7,37.71,37.66,37.66,189200.0,28.7785,28.7862,28.748,28.748,189200.0
2014-05-07 09:30:00,37.71,37.9,37.71,37.86,26600.0,28.7862,28.9312,28.7862,28.9007,26600.0
2014-05-07 09:35:00,37.86,37.88,37.77,37.81,51200.0,28.9007,28.9159,28.832,28.8625,51200.0
2014-05-07 09:40:00,37.81,37.85,37.74,37.83,18500.0,28.8625,28.893,28.8091,28.8778,18500.0
2014-05-07 09:45:00,37.83,37.94,37.79,37.91,46000.0,28.8778,28.9617,28.8472,28.9388,46000.0
2014-05-07 09:50:00,37.94,37.94,37.74,37.77,40900.0,28.9617,28.9617,28.8091,28.832,40900.0
2014-05-07 09:55:00,37.78,37.82,37.73,37.74,15300.0,28.8396,28.8701,28.8014,28.8091,15300.0
2014-05-07 10:00:00,37.74,37.81,37.71,37.81,49300.0,28.8091,28.8625,28.7862,28.8625,49300.0
2014-05-07 10:05:00,37.8,37.8,37.44,37.47,100300.0,28.8549,28.8549,28.5801,28.603,100300.0
2014-05-07 10:10:00,37.47,37.47,37.34,37.34,184200.0,28.603,28.603,28.5037,28.5037,184200.0
2014-05-07 10:15:00,37.34,37.43,37.33,37.43,19100.0,28.5037,28.5724,28.4961,28.5724,19100.0
2014-05-07 10:20:00,37.43,37.46,37.4,37.45,31300.0,28.5724,28.5953,28.5495,28.5877,31300.0
2014-05-07 10:25:00,37.45,37.56,37.43,37.56,39700.0,28.5877,28.6717,28.5724,28.6717,39700.0
2014-05-07 10:30:00,37.56,37.58,37.53,37.58,39900.0,28.6717,28.6869,28.6488,28.6869,39900.0
2014-05-07 10:35:00,37.58,37.76,37.55,37.75,92800.0,28.6869,28.8243,28.664,28.8167,92800.0
2014-05-07 10:40:00,37.76,37.77,37.64,37.64,23700.0,28.8243,28.832,28.7327,28.7327,23700.0
2014-05-07 10:45:00,37.65,37.65,37.51,37.61,537800.0,28.7404,28.7404,28.6335,28.7098,537800.0
2014-05-07 10:50:00,37.6,37.66,37.59,37.62,31900.0,28.7022,28.748,28.6946,28.7175,31900.0
2014-05-07 10:55:00,37.63,37.67,37.61,37.67,45400.0,28.7251,28.7556,28.7098,28.7556,45400.0
2014-05-07 11:00:00,37.67,37.68,37.56,37.59,79300.0,28.7556,28.7633,28.6717,28.6946,79300.0
2014-05-07 11:05:00,37.59,37.69,37.59,37.67,12000.0,28.6946,28.7709,28.6946,28.7556,12000.0
2014-05-07 11:10:00,37.68,37.78,37.67,37.77,15200.0,28.7633,28.8396,28.7556,28.832,15200.0
2014-05-07 11:15:00,37.77,37.79,37.68,37.68,43000.0,28.832,28.8472,28.7633,28.7633,43000.0
2014-05-07 11:20:00,37.68,37.68,37.58,37.61,59800.0,28.7633,28.7633,28.6869,28.7098,59800.0
2014-05-07 11:25:00,37.61,37.61,37.56,37.61,10600.0,28.7098,28.7098,28.6717,28.7098,10600.0
2014-05-07 11:30:00,37.62,37.73,37.61,37.71,74000.0,28.7175,28.8014,28.7098,28.7862,74000.0
2014-05-07 11:35:00,37.72,37.75,37.68,37.75,7300.0,28.7938,28.8167,28.7633,28.8167,7300.0
2014-05-07 11:40:00,37.75,37.82,37.73,37.82,46900.0,28.8167,28.8701,28.8014,28.8701,46900.0
2014-05-07 11:45:00,37.83,37.87,37.83,37.83,11900.0,28.8778,28.9083,28.8778,28.8778,11900.0
2014-05-07 11:50:00,37.84,37.86,37.81,37.85,4000.0,28.8854,28.9007,28.8625,28.893,4000.0
2014-05-07 11:55:00,37.85,37.86,37.81,37.81,15300.0,28.893,28.9007,28.8625,28.8625,15300.0
2014-05-07 12:00:00,37.81,37.81,37.71,37.71,15100.0,28.8625,28.8625,28.7862,28.7862,15100.0
2014-05-07 12:05:00,37.71,37.76,37.7,37.76,6200.0,28.7862,28.8243,28.7785,28.8243,6200.0
2014-05-07 12:10:00,37.77,37.81,37.77,37.78,22100.0,28.832,28.8625,28.832,28.8396,22100.0
2014-05-07 12:15:00,37.78,37.81,37.77,37.8,3600.0,28.8396,28.8625,28.832,28.8549,3600.0
2014-05-07 12:20:00,37.82,37.88,37.82,37.88,15100.0,28.8701,28.9159,28.8701,28.9159,15100.0
2014-05-07 12:25:00,37.88,37.9,37.85,37.9,67600.0,28.9159,28.9312,28.893,28.9312,67600.0
2014-05-07 12:30:00,37.89,37.89,37.82,37.82,5300.0,28.9236,28.9236,28.8701,28.8701,5300.0
2014-05-07 12:35:00,37.83,37.85,37.79,37.83,8200.0,28.8778,28.893,28.8472,28.8778,8200.0
2014-05-07 12:40:00,37.83,37.83,37.78,37.78,3400.0,28.8778,28.8778,28.8396,28.8396,3400.0
2014-05-07 12:45:00,37.78,37.79,37.71,37.75,9200.0,28.8396,28.8472,28.7862,28.8167,9200.0
2014-05-07 12:50:00,37.75,37.83,37.73,37.78,5700.0,28.8167,28.8778,28.8014,28.8396,5700.0
2014-05-07 12:55:00,37.78,37.79,37.75,37.78,3900.0,28.8396,28.8472,28.8167,28.8396,3900.0
2014-05-07 13:00:00,37.76,37.81,37.76,37.77,5200.0,28.8243,28.8625,28.8243,28.832,5200.0
2014-05-07 13:05:00,37.77,37.77,37.7,37.71,7800.0,28.832,28.832,28.7785,28.7862,7800.0
2014-05-07 13:10:00,37.72,37.81,37.72,37.81,7200.0,28.7938,28.8625,28.7938,28.8625,7200.0
2014-05-07 13:15:00,37.8,37.83,37.79,37.81,4000.0,28.8549,28.8778,28.8472,28.8625,4000.0
2014-05-07 13:20:00,37.8,37.81,37.79,37.79,16000.0,28.8549,28.8625,28.8472,28.8472,16000.0
2014-05-07 13:25:00,37.79,37.81,37.75,37.76,3800.0,28.8472,28.8625,28.8167,28.8243,3800.0
2014-05-07 13:30:00,37.77,37.79,37.76,37.78,2100.0,28.832,28.8472,28.8243,28.8396,2100.0
2014-05-07 13:35:00,37.79,37.81,37.76,37.77,9800.0,28.8472,28.8625,28.8243,28.832,9800.0
2014-05-07 13:40:00,37.77,37.79,37.76,37.79,3900.0,28.832,28.8472,28.8243,28.8472,3900.0
2014-05-07 13:45:00,37.79,37.79,37.73,37.73,1500.0,28.8472,28.8472,28.8014,28.8014,1500.0
2014-05-07 13:50:00,37.74,37.77,37.73,37.73,4600.0,28.8091,28.832,28.8014,28.8014,4600.0
2014-05-07 13:55:00,37.75,37.75,37.66,37.66,5900.0,28.8167,28.8167,28.748,28.748,5900.0
2014-05-07 14:00:00,37.66,37.73,37.66,37.69,13500.0,28.748,28.8014,28.748,28.7709,13500.0
2014-05-07 14:05:00,37.68,37.8,37.68,37.77,39100.0,28.7633,28.8549,28.7633,28.832,39100.0
2014-05-07 14:10:00,37.77,37.79,37.73,37.79,10700.0,28.832,28.8472,28.8014,28.8472,10700.0
2014-05-07 14:15:00,37.8,37.84,37.8,37.84,11400.0,28.8549,28.8854,28.8549,28.8854,11400.0
2014-05-07 14:20:00,37.83,37.85,37.82,37.83,8400.0,28.8778,28.893,28.8701,28.8778,8400.0
2014-05-07 14:25:00,37.82,37.89,37.82,37.89,4100.0,28.8701,28.9236,28.8701,28.9236,4100.0
2014-05-07 14:30:00,37.89,37.89,37.87,37.87,5000.0,28.9236,28.9236,28.9083,28.9083,5000.0
2014-05-07 14:35:00,37.88,37.9,37.88,37.9,11400.0,28.9159,28.9312,28.9159,28.9312,11400.0
2014-05-07 14:40:00,37.9,37.93,37.89,37.92,57400.0,28.9312,28.9541,28.9236,28.9465,57400.0
2014-05-07 14:45:00,37.92,37.92,37.89,37.91,33500.0,28.9465,28.9465,28.9236,28.9388,33500.0
2014-05-07 14:50:00,37.9,37.91,37.86,37.87,22300.0,28.9312,28.9388,28.9007,28.9083,22300.0
2014-05-07 14:55:00,37.86,37.89,37.85,37.89,6500.0,28.9007,28.9236,28.893,28.9236,6500.0
2014-05-07 15:00:00,37.89,37.89,37.8,37.8,9400.0,28.9236,28.9236,28.8549,28.8549,9400.0
2014-05-07 15:05:00,37.8,37.88,37.8,37.88,20000.0,28.8549,28.9159,28.8549,28.9159,20000.0
2014-05-07 15:10:00,37.89,37.9,37.87,37.88,4000.0,28.9236,28.9312,28.9083,28.9159,4000.0
2014-05-07 15:15:00,37.87,37.89,37.87,37.87,5400.0,28.9083,28.9236,28.9083,28.9083,5400.0
2014-05-07 15:20:00,37.86,37.91,37.8,37.89,19500.0,28.9007,28.9388,28.8549,28.9236,19500.0
2014-05-07 15:25:00,37.9,37.92,37.87,37.88,14800.0,28.9312,28.9465,28.9083,28.9159,14800.0
2014-05-07 15:30:00,37.88,37.93,37.87,37.93,15200.0,28.9159,28.9541,28.9083,28.9541,15200.0
2014-05-07 15:35:00,37.92,37.92,37.88,37.92,23800.0,28.9465,28.9465,28.9159,28.9465,23800.0
2014-05-07 15:40:00,37.93,37.99,37.92,37.99,21600.0,28.9541,28.9999,28.9465,28.9999,21600.0
2014-05-07 15:45:00,38.0,38.0,37.98,37.98,45300.0,29.0075,29.0075,28.9923,28.9923,45300.0
2014-05-07 15:50:00,37.98,38.01,37.98,37.98,88400.0,28.9923,29.0152,28.9923,28.9923,88400.0
2014-05-07 15:55:00,37.99,38.07,37.99,38.05,118700.0,28.9999,29.061,28.9999,29.0457,118700.0
2014-05-08 09:30:00,37.93,38.05,37.81,37.87,35600.0,28.9541,29.0457,28.8625,28.9083,35600.0
2014-05-08 09:35:00,37.87,38.18,37.86,38.16,75400.0,28.9083,29.1449,28.9007,29.1297,75400.0
2014-05-08 09:40:00,38.16,38.3,38.16,38.22,125100.0,29.1297,29.2365,29.1297,29.1755,125100.0
2014-05-08 09:45:00,38.22,38.25,38.16,38.21,41900.0,29.1755,29.1984,29.1297,29.1678,41900.0
2014-05-08 09:50:00,38.21,38.25,38.16,38.16,68800.0,29.1678,29.1984,29.1297,29.1297,68800.0
2014-05-08 09:55:00,38.16,38.27,38.16,38.2,30100.0,29.1297,29.2136,29.1297,29.1602,30100.0
2014-05-08 10:00:00,38.2,38.34,38.2,38.33,12700.0,29.1602,29.2671,29.1602,29.2594,12700.0
2014-05-08 10:05:00,38.33,38.39,38.33,38.35,35900.0,29.2594,29.3052,29.2594,29.2747,35900.0
2014-05-08 10:10:00,38.35,38.42,38.35,38.38,82800.0,29.2747,29.3281,29.2747,29.2976,82800.0
2014-05-08 10:15:00,38.37,38.44,38.32,38.34,163400.0,29.29,29.3434,29.2518,29.2671,163400.0
2014-05-08 10:20:00,38.34,38.36,38.3,38.36,70600.0,29.2671,29.2823,29.2365,29.2823,70600.0
2014-05-08 10:25:00,38.37,38.37,38.25,38.25,53900.0,29.29,29.29,29.1984,29.1984,53900.0
2014-05-08 10:30:00,38.24,38.26,38.22,38.25,8500.0,29.1907,29.206,29.1755,29.1984,8500.0
2014-05-08 10:35:00,38.24,38.29,38.22,38.26,7100.0,29.1907,29.2289,29.1755,29.206,7100.0
2014-05-08 10:40:00,38.27,38.31,38.18,38.19,14800.0,29.2136,29.2442,29.1449,29.1526,14800.0
2014-05-08 10:45:00,38.21,38.25,38.18,38.25,13600.0,29.1678,29.1984,29.1449,29.1984,13600.0
2014-05-08 10:50:00,38.25,38.31,38.25,38.3,5600.0,29.1984,29.2442,29.1984,29.2365,5600.0
2014-05-08 10:55:00,38.3,38.3,38.26,38.26,16200.0,29.2365,29.2365,29.206,29.206,16200.0
2014-05-08 11:00:00,38.25,38.31,38.2,38.22,187700.0,29.1984,29.2442,29.1602,29.1755,187700.0
2014-05-08 11:05:00,38.21,38.32,38.21,38.29,10100.0,29.1678,29.2518,29.1678,29.2289,10100.0
2014-05-08 11:10:00,38.3,38.31,38.25,38.25,20300.0,29.2365,29.2442,29.1984,29.1984,20300.0
2014-05-08 11:15:00,38.26,38.3,38.26,38.29,5300.0,29.206,29.2365,29.206,29.2289,5300.0
2014-05-08 11:20:00,38.28,38.31,38.26,38.26,18500.0,29.2213,29.2442,29.206,29.206,18500.0
2014-05-08 11:25:00,38.26,38.3,38.26,38.27,17500.0,29.206,29.2365,29.206,29.2136,17500.0
2014-05-08 11:30:00,38.27,38.34,38.27,38.3,6000.0,29.2136,29.2671,29.2136,29.2365,6000.0
2014-05-08 11:35:00,38.32,38.36,38.32,38.33,5800.0,29.2518,29.2823,29.2518,29.2594,5800.0
2014-05-08 11:40:00,38.33,38.33,38.29,38.3,20800.0,29.2594,29.2594,29.2289,29.2365,20800.0
2014-05-08 11:45:00,38.3,38.3,38.26,38.29,50100.0,29.2365,29.2365,29.206,29.2289,50100.0
2014-05-08 11:50:00,38.29,38.3,38.27,38.28,68700.0,29.2289,29.2365,29.2136,29.2213,68700.0
2014-05-08 11:55:00,38.28,38.3,38.26,38.26,7500.0,29.2213,29.2365,29.206,29.206,7500.0
2014-05-08 12:00:00,38.26,38.26,38.23,38.25,41400.0,29.206,29.206,29.1831,29.1984,41400.0
2014-05-08 12:05:00,38.24,38.24,38.21,38.24,15300.0,29.1907,29.1907,29.1678,29.1907,15300.0
2014-05-08 12:10:00,38.24,38.24,38.19,38.2,12700.0,29.1907,29.1907,29.1526,29.1602,12700.0
2014-05-08 12:15:00,38.2,38.28,38.19,38.19,31600.0,29.1602,29.2213,29.1526,29.1526,31600.0
2014-05-08 12:20:00,38.19,38.26,38.18,38.24,31900.0,29.1526,29.206,29.1449,29.1907,31900.0
2014-05-08 12:25:00,38.24,38.31,38.24,38.29,5800.0,29.1907,29.2442,29.1907,29.2289,5800.0
2014-05-08 12:30:00,38.29,38.31,38.29,38.31,1500.0,29.2289,29.2442,29.2289,29.2442,1500.0
2014-05-08 12:35:00,38.31,38.33,38.3,38.32,5300.0,29.2442,29.2594,29.2365,29.2518,5300.0
2014-05-08 12:40:00,38.32,38.32,38.27,38.27,8200.0,29.2518,29.2518,29.2136,29.2136,8200.0
2014-05-08 12:45:00,38.26,38.28,38.25,38.26,45100.0,29.206,29.2213,29.1984,29.206,45100.0
2014-05-08 12:50:00,38.25,38.26,38.14,38.16,34700.0,29.1984,29.206,29.1144,29.1297,34700.0
2014-05-08 12:55:00,38.15,38.19,38.11,38.18,33200.0,29.122,29.1526,29.0915,29.1449,33200.0
2014-05-08 13:00:00,38.16,38.26,38.12,38.24,90100.0,29.1297,29.206,29.0991,29.1907,90100.0
2014-05-08 13:05:00,38.23,38.25,38.19,38.2,20300.0,29.1831,29.1984,29.1526,29.1602,20300.0
2014-05-08 13:10:00,38.2,38.2,38.13,38.16,64100.0,29.1602,29.1602,29.1068,29.1297,64100.0
2014-05-08 13:15:00,38.15,38.16,38.13,38.14,28200.0,29.122,29.1297,29.1068,29.1144,28200.0
2014-05-08 13:20:00,38.15,38.18,38.12,38.14,71400.0,29.122,29.1449,29.0991,29.1144,71400.0
2014-05-08 13:25:00,38.14,38.17,38.14,38.17,9600.0,29.1144,29.1373,29.1144,29.1373,9600.0
2014-05-08 13:30:00,38.16,38.18,38.11,38.18,11200.0,29.1297,29.1449,29.0915,29.1449,11200.0
2014-05-08 13:35:00,38.17,38.21,38.17,38.17,13900.0,29.1373,29.1678,29.1373,29.1373,13900.0
2014-05-08 13:40:00,38.16,38.17,38.12,38.17,7700.0,29.1297,29.1373,29.0991,29.1373,7700.0
2014-05-08 13:45:00,38.18,38.18,38.05,38.05,21200.0,29.1449,29.1449,29.0457,29.0457,21200.0
2014-05-08 13:50:00,38.05,38.09,38.02,38.06,23600.0,29.0457,29.0762,29.0228,29.0533,23600.0
2014-05-08 13:55:00,38.04,38.05,38.0,38.04,47700.0,29.0381,29.0457,29.0075,29.0381,47700.0
2014-05-08 14:00:00,38.04,38.04,37.94,37.94,38700.0,29.0381,29.0381,28.9617,28.9617,38700.0
2014-05-08 14:05:00,37.93,37.99,37.92,37.94,16400.0,28.9541,28.9999,28.9465,28.9617,16400.0
2014-05-08 14:10:00,37.93,37.94,37.89,37.94,21000.0,28.9541,28.9617,28.9236,28.9617,21000.0
2014-05-08 14:15:00,37.93,37.99,37.9,37.99,66700.0,28.9541,28.9999,28.9312,28.9999,66700.0
2014-05-08 14:20:00,37.99,38.0,37.96,37.98,6300.0,28.9999,29.0075,28.977,28.9923,6300.0
2014-05-08 14:25:00,37.98,38.04,37.95,38.03,12200.0,28.9923,29.0381,28.9694,29.0304,12200.0
2014-05-08 14:30:00,38.03,38.04,38.01,38.03,3800.0,29.0304,29.0381,29.0152,29.0304,3800.0
2014-05-08 14:35:00,38.02,38.03,37.97,37.97,7300.0,29.0228,29.0304,28.9846,28.9846,7300.0
2014-05-08 14:40:00,37.96,37.99,37.91,37.91,38400.0,28.977,28.9999,28.9388,28.9388,38400.0
2014-05-08 14:45:00,37.92,37.92,37.84,37.89,41600.0,28.9465,28.9465,28.8854,28.9236,41600.0
2014-05-08 14:50:00,37.89,37.94,37.87,37.88,63800.0,28.9236,28.9617,28.9083,28.9159,63800.0
2014-05-08 14:55:00,37.87,37.95,37.85,37.9,23400.0,28.9083,28.9694,28.893,28.9312,23400.0
2014-05-08 15:00:00,37.9,37.9,37.82,37.83,34400.0,28.9312,28.9312,28.8701,28.8778,34400.0
2014-05-08 15:05:00,37.82,37.88,37.8,37.83,49500.0,28.8701,28.9159,28.8549,28.8778,49500.0
2014-05-08 15:10:00,37.81,37.88,37.79,37.88,24600.0,28.8625,28.9159,28.8472,28.9159,24600.0
2014-05-08 15:15:00,37.88,37.91,37.87,37.91,11500.0,28.9159,28.9388,28.9083,28.9388,11500.0
2014-05-08 15:20:00,37.9,37.95,37.9,37.91,27200.0,28.9312,28.9694,28.9312,28.9388,27200.0
2014-05-08 15:25:00,37.91,37.95,37.91,37.94,35300.0,28.9388,28.9694,28.9388,28.9617,35300.0
2014-05-08 15:30:00,37.94,37.94,37.87,37.92,23300.0,28.9617,28.9617,28.9083,28.9465,23300.0
2014-05-08 15:35:00,37.94,37.95,37.88,37.9,15700.0,28.9617,28.9694,28.9159,28.9312,15700.0
2014-05-08 15:40:00,37.9,37.92,37.86,37.87,31400.0,28.9312,28.9465,28.9007,28.9083,31400.0
2014-05-08 15:45:00,37.87,37.89,37.85,37.86,13200.0,28.9083,28.9236,28.893,28.9007,13200.0
2014-05-08 15:50:00,37.86,37.9,37.83,37.9,101800.0,28.9007,28.9312,28.8778,28.9312,101800.0
2014-05-08 15:55:00,37.89,37.89,37.87,37.89,173900.0,28.9236,28.9236,28.9083,28.9236,173900.0
2014-05-09 09:30:00,37.86,37.86,37.71,37.8,11600.0,28.9007,28.9007,28.7862,28.8549,11600.0
2014-05-09 09:35:00,37.78,37.8,37.7,37.75,13900.0,28.8396,28.8549,28.7785,28.8167,13900.0
2014-05-09 09:40:00,37.73,37.75,37.63,37.63,11700.0,28.8014,28.8167,28.7251,28.7251,11700.0
2014-05-09 09:45:00,37.62,37.76,37.59,37.76,36400.0,28.7175,28.8243,28.6946,28.8243,36400.0
2014-05-09 09:50:00,37.76,37.77,37.63,37.65,20800.0,28.8243,28.832,28.7251,28.7404,20800.0
2014-05-09 09:55:00,37.66,37.66,37.58,37.63,14600.0,28.748,28.748,28.6869,28.7251,14600.0
2014-05-09 10:00:00,37.6,37.71,37.6,37.64,23600.0,28.7022,28.7862,28.7022,28.7327,23600.0
2014-05-09 10:05:00,37.65,37.76,37.64,37.72,53500.0,28.7404,28.8243,28.7327,28.7938,53500.0
2014-05-09 10:10:00,37.73,37.85,37.73,37.83,20400.0,28.8014,28.893,28.8014,28.8778,20400.0
2014-05-09 10:15:00,37.85,37.93,37.81,37.81,35500.0,28.893,28.9541,28.8625,28.8625,35500.0
2014-05-09 10:20:00,37.82,37.84,37.77,37.84,19800.0,28.8701,28.8854,28.832,28.8854,19800.0
2014-05-09 10:25:00,37.83,37.85,37.81,37.85,15500.0,28.8778,28.893,28.8625,28.893,15500.0
2014-05-09 10:30:00,37.85,38.0,37.84,38.0,73200.0,28.893,29.0075,28.8854,29.0075,73200.0
2014-05-09 10:35:00,38.02,38.09,37.99,38.0,46900.0,29.0228,29.0762,28.9999,29.0075,46900.0
2014-05-09 10:40:00,38.01,38.02,37.96,37.98,24900.0,29.0152,29.0228,28.977,28.9923,24900.0
2014-05-09 10:45:00,37.98,37.98,37.91,37.96,12000.0,28.9923,28.9923,28.9388,28.977,12000.0
2014-05-09 10:50:00,37.96,37.98,37.92,37.94,5000.0,28.977,28.9923,28.9465,28.9617,5000.0
2014-05-09 10:55:00,37.95,37.96,37.91,37.91,7300.0,28.9694,28.977,28.9388,28.9388,7300.0
2014-05-09 11:00:00,37.9,37.91,37.86,37.86,9600.0,28.9312,28.9388,28.9007,28.9007,9600.0
2014-05-09 11:05:00,37.86,37.87,37.78,37.79,8700.0,28.9007,28.9083,28.8396,28.8472,8700.0
2014-05-09 11:10:00,37.76,37.8,37.76,37.79,21000.0,28.8243,28.8549,28.8243,28.8472,21000.0
2014-05-09 11:15:00,37.78,37.81,37.78,37.81,10900.0,28.8396,28.8625,28.8396,28.8625,10900.0
2014-05-09 11:20:00,37.8,37.86,37.8,37.85,7100.0,28.8549,28.9007,28.8549,28.893,7100.0
2014-05-09 11:25:00,37.84,37.87,37.83,37.86,9900.0,28.8854,28.9083,28.8778,28.9007,9900.0
2014-05-09 11:30:00,37.87,37.91,37.86,37.88,12500.0,28.9083,28.9388,28.9007,28.9159,12500.0
2014-05-09 11:35:00,37.89,37.97,37.89,37.94,11600.0,28.9236,28.9846,28.9236,28.9617,11600.0
2014-05-09 11:40:00,37.93,37.94,37.89,37.9,5200.0,28.9541,28.9617,28.9236,28.9312,5200.0
2014-05-09 11:45:00,37.92,37.95,37.9,37.95,5100.0,28.9465,28.9694,28.9312,28.9694,5100.0
2014-05-09 11:50:00,37.94,37.94,37.93,37.94,1400.0,28.9617,28.9617,28.9541,28.9617,1400.0
2014-05-09 11:55:00,37.94,37.96,37.94,37.95,11500.0,28.9617,28.977,28.9617,28.9694,11500.0
2014-05-09 12:00:00,37.94,37.95,37.94,37.94,5000.0,28.9617,28.9694,28.9617,28.9617,5000.0
2014-05-09 12:05:00,37.93,37.93,37.89,37.93,11300.0,28.9541,28.9541,28.9236,28.9541,11300.0
2014-05-09 12:10:00,37.93,37.93,37.91,37.91,800.0,28.9541,28.9541,28.9388,28.9388,800.0
2014-05-09 12:15:00,37.92,37.97,37.92,37.97,22100.0,28.9465,28.9846,28.9465,28.9846,22100.0
2014-05-09 12:20:00,37.97,37.97,37.95,37.95,7700.0,28.9846,28.9846,28.9694,28.9694,7700.0
2014-05-09 12:25:00,37.95,37.97,37.94,37.95,8900.0,28.9694,28.9846,28.9617,28.9694,8900.0
2014-05-09 12:30:00,37.96,37.98,37.96,37.98,2700.0,28.977,28.9923,28.977,28.9923,2700.0
2014-05-09 12:35:00,37.99,38.17,37.99,38.15,70600.0,28.9999,29.1373,28.9999,29.122,70600.0
2014-05-09 12:40:00,38.17,38.18,38.14,38.16,42800.0,29.1373,29.1449,29.1144,29.1297,42800.0
2014-05-09 12:45:00,38.16,38.17,38.11,38.17,28900.0,29.1297,29.1373,29.0915,29.1373,28900.0
2014-05-09 12:50:00,38.18,38.19,38.15,38.16,8900.0,29.1449,29.1526,29.122,29.1297,8900.0
2014-05-09 12:55:00,38.16,38.22,38.16,38.18,23800.0,29.1297,29.1755,29.1297,29.1449,23800.0
2014-05-09 13:00:00,38.18,38.2,38.18,38.2,4000.0,29.1449,29.1602,29.1449,29.1602,4000.0
2014-05-09 13:05:00,38.19,38.19,38.17,38.19,5700.0,29.1526,29.1526,29.1373,29.1526,5700.0
2014-05-09 13:10:00,38.19,38.21,38.19,38.19,1200.0,29.1526,29.1678,29.1526,29.1526,1200.0
2014-05-09 13:15:00,38.19,38.2,38.19,38.19,1200.0,29.1526,29.1602,29.1526,29.1526,1200.0
2014-05-09 13:20:00,38.18,38.19,38.16,38.18,1500.0,29.1449,29.1526,29.1297,29.1449,1500.0
2014-05-09 13:25:00,38.17,38.18,38.16,38.16,3500.0,29.1373,29.1449,29.1297,29.1297,3500.0
2014-05-09 13:30:00,38.16,38.19,38.09,38.09,5500.0,29.1297,29.1526,29.0762,29.0762,5500.0
2014-05-09 13:35:00,38.1,38.15,38.09,38.13,23300.0,29.0839,29.122,29.0762,29.1068,23300.0
2014-05-09 13:40:00,38.14,38.14,38.08,38.08,14000.0,29.1144,29.1144,29.0686,29.0686,14000.0
2014-05-09 13:45:00,38.08,38.08,38.08,38.08,9200.0,29.0686,29.0686,29.0686,29.0686,9200.0
2014-05-09 13:50:00,38.08,38.08,38.08,38.08,5500.0,29.0686,29.0686,29.0686,29.0686,5500.0
2014-05-09 13:55:00,38.08,38.08,38.05,38.05,16200.0,29.0686,29.0686,29.0457,29.0457,16200.0
2014-05-09 14:00:00,38.05,38.08,38.04,38.07,9900.0,29.0457,29.0686,29.0381,29.061,9900.0
2014-05-09 14:05:00,38.08,38.08,38.05,38.07,9700.0,29.0686,29.0686,29.0457,29.061,9700.0
2014-05-09 14:10:00,38.07,38.08,38.03,38.03,5900.0,29.061,29.0686,29.0304,29.0304,5900.0
2014-05-09 14:15:00,38.04,38.04,38.0,38.01,22000.0,29.0381,29.0381,29.0075,29.0152,22000.0
2014-05-09 14:20:00,38.01,38.02,38.01,38.01,6900.0,29.0152,29.0228,29.0152,29.0152,6900.0
2014-05-09 14:25:00,38.01,38.05,38.0,38.04,10400.0,29.0152,29.0457,29.0075,29.0381,10400.0
2014-05-09 14:30:00,38.03,38.1,38.03,38.07,16400.0,29.0304,29.0839,29.0304,29.061,16400.0
2014-05-09 14:35:00,38.07,38.11,38.07,38.08,29900.0,29.061,29.0915,29.061,29.0686,29900.0
2014-05-09 14:40:00,38.07,38.07,38.04,38.05,10900.0,29.061,29.061,29.0381,29.0457,10900.0
2014-05-09 14:45:00,38.05,38.05,38.04,38.04,3700.0,29.0457,29.0457,29.0381,29.0381,3700.0
2014-05-09 14:50:00,38.04,38.05,38.03,38.04,3300.0,29.0381,29.0457,29.0304,29.0381,3300.0
2014-05-09 14:55:00,38.05,38.11,38.05,38.09,14000.0,29.0457,29.0915,29.0457,29.0762,14000.0
2014-05-09 15:00:00,38.09,38.15,38.09,38.14,16100.0,29.0762,29.122,29.0762,29.1144,16100.0
2014-05-09 15:05:00,38.14,38.15,38.13,38.14,3700.0,29.1144,29.122,29.1068,29.1144,3700.0
2014-05-09 15:10:00,38.14,38.15,38.11,38.11,9400.0,29.1144,29.122,29.0915,29.0915,9400.0
2014-05-09 15:15:00,38.11,38.11,38.1,38.1,2400.0,29.0915,29.0915,29.0839,29.0839,2400.0
2014-05-09 15:20:00,38.1,38.11,38.05,38.05,11200.0,29.0839,29.0915,29.0457,29.0457,11200.0
2014-05-09 15:25:00,38.06,38.11,38.06,38.1,58200.0,29.0533,29.0915,29.0533,29.0839,58200.0
2014-05-09 15:30:00,38.09,38.1,38.05,38.08,22400.0,29.0762,29.0839,29.0457,29.0686,22400.0
2014-05-09 15:35:00,38.08,38.16,38.08,38.16,34800.0,29.0686,29.1297,29.0686,29.1297,34800.0
2014-05-09 15:40:00,38.16,38.19,38.16,38.17,24900.0,29.1297,29.1526,29.1297,29.1373,24900.0
2014-05-09 15:45:00,38.17,38.18,38.15,38.17,28000.0,29.1373,29.1449,29.122,29.1373,28000.0
2014-05-09 15:50:00,38.17,38.19,38.14,38.18,15700.0,29.1373,29.1526,29.1144,29.1449,15700.0
2014-05-09 15:55:00,38.18,38.22,38.18,38.22,47300.0,29.1449,29.1755,29.1449,29.1755,47300.0
2014-05-12 09:30:00,38.36,38.42,38.25,38.29,102100.0,29.2823,29.3281,29.1984,29.2289,102100.0
2014-05-12 09:35:00,38.29,38.34,38.24,38.32,327100.0,29.2289,29.2671,29.1907,29.2518,327100.0
2014-05-12 09:40:00,38.33,38.46,38.32,38.45,95300.0,29.2594,29.3587,29.2518,29.351,95300.0
2014-05-12 09:45:00,38.45,38.48,38.42,38.42,370400.0,29.351,29.3739,29.3281,29.3281,370400.0
2014-05-12 09:50:00,38.43,38.52,38.42,38.51,116200.0,29.3358,29.4045,29.3281,29.3968,116200.0
2014-05-12 09:55:00,38.51,38.51,38.44,38.44,248900.0,29.3968,29.3968,29.3434,29.3434,248900.0
2014-05-12 10:00:00,38.45,38.54,38.44,38.54,62800.0,29.351,29.4197,29.3434,29.4197,62800.0
2014-05-12 10:05:00,38.53,38.61,38.53,38.59,86100.0,29.4121,29.4732,29.4121,29.4579,86100.0
2014-05-12 10:10:00,38.59,38.74,38.59,38.72,35900.0,29.4579,29.5724,29.4579,29.5571,35900.0
2014-05-12 10:15:00,38.73,38.83,38.69,38.82,50100.0,29.5648,29.6411,29.5342,29.6335,50100.0
2014-05-12 10:20:00,38.83,38.85,38.74,38.75,67600.0,29.6411,29.6564,29.5724,29.58,67600.0
2014-05-12 10:25:00,38.75,38.75,38.72,38.72,18200.0,29.58,29.58,29.5571,29.5571,18200.0
2014-05-12 10:30:00,38.72,38.75,38.72,38.74,82200.0,29.5571,29.58,29.5571,29.5724,82200.0
2014-05-12 10:35:00,38.75,38.83,38.75,38.82,78000.0,29.58,29.6411,29.58,29.6335,78000.0
2014-05-12 10:40:00,38.83,38.87,38.81,38.82,86400.0,29.6411,29.6716,29.6258,29.6335,86400.0
2014-05-12 10:45:00,38.82,38.83,38.76,38.76,20600.0,29.6335,29.6411,29.5877,29.5877,20600.0
2014-05-12 10:50:00,38.77,38.78,38.64,38.65,44800.0,29.5953,29.6029,29.4961,29.5037,44800.0
2014-05-12 10:55:00,38.65,38.7,38.65,38.69,11200.0,29.5037,29.5419,29.5037,29.5342,11200.0
2014-05-12 11:00:00,38.7,38.79,38.7,38.77,19700.0,29.5419,29.6106,29.5419,29.5953,19700.0
2014-05-12 11:05:00,38.77,38.84,38.77,38.84,7400.0,29.5953,29.6487,29.5953,29.6487,7400.0
2014-05-12 11:10:00,38.84,38.87,38.8,38.8,156900.0,29.6487,29.6716,29.6182,29.6182,156900.0
2014-05-12 11:15:00,38.79,38.82,38.79,38.81,6200.0,29.6106,29.6335,29.6106,29.6258,6200.0
2014-05-12 11:20:00,38.8,38.81,38.75,38.75,20900.0,29.6182,29.6258,29.58,29.58,20900.0
2014-05-12 11:25:00,38.76,38.81,38.75,38.81,13000.0,29.5877,29.6258,29.58,29.6258,13000.0
2014-05-12 11:30:00,38.81,38.86,38.81,38.86,2700.0,29.6258,29.664,29.6258,29.664,2700.0
2014-05-12 11:35:00,38.86,38.87,38.82,38.83,22900.0,29.664,29.6716,29.6335,29.6411,22900.0
2014-05-12 11:40:00,38.84,38.91,38.84,38.89,19100.0,29.6487,29.7022,29.6487,29.6869,19100.0
2014-05-12 11:45:00,38.88,38.91,38.87,38.9,38300.0,29.6793,29.7022,29.6716,29.6946,38300.0
2014-05-12 11:50:00,38.9,38.9,38.87,38.88,39700.0,29.6946,29.6946,29.6716,29.6793,39700.0
2014-05-12 11:55:00,38.88,38.88,38.82,38.84,9600.0,29.6793,29.6793,29.6335,29.6487,9600.0
2014-05-12 12:00:00,38.84,38.87,38.82,38.85,7400.0,29.6487,29.6716,29.6335,29.6564,7400.0
2014-05-12 12:05:00,38.85,38.85,38.83,38.85,1300.0,29.6564,29.6564,29.6411,29.6564,1300.0
2014-05-12 12:10:00,38.85,38.85,38.83,38.83,5700.0,29.6564,29.6564,29.6411,29.6411,5700.0
2014-05-12 12:15:00,38.84,38.86,38.83,38.86,3500.0,29.6487,29.664,29.6411,29.664,3500.0
2014-05-12 12:20:00,38.86,38.89,38.86,38.88,14000.0,29.664,29.6869,29.664,29.6793,14000.0
2014-05-12 12:25:00,38.89,38.9,38.87,38.88,10700.0,29.6869,29.6946,29.6716,29.6793,10700.0
2014-05-12 12:30:00,38.88,38.88,38.86,38.88,8800.0,29.6793,29.6793,29.664,29.6793,8800.0
2014-05-12 12:35:00,38.88,38.88,38.86,38.87,12800.0,29.6793,29.6793,29.664,29.6716,12800.0
2014-05-12 12:40:00,38.87,38.87,38.84,38.84,18900.0,29.6716,29.6716,29.6487,29.6487,18900.0
2014-05-12 12:45:00,38.84,38.86,38.84,38.85,8800.0,29.6487,29.664,29.6487,29.6564,8800.0
2014-05-12 12:50:00,38.86,38.88,38.85,38.87,11800.0,29.664,29.6793,29.6564,29.6716,11800.0
2014-05-12 12:55:00,38.87,38.89,38.85,38.89,12600.0,29.6716,29.6869,29.6564,29.6869,12600.0
2014-05-12 13:00:00,38.89,38.89,38.88,38.89,9700.0,29.6869,29.6869,29.6793,29.6869,9700.0
2014-05-12 13:05:00,38.89,38.92,38.89,38.92,11700.0,29.6869,29.7098,29.6869,29.7098,11700.0
2014-05-12 13:10:00,38.91,38.93,38.91,38.91,18600.0,29.7022,29.7175,29.7022,29.7022,18600.0
2014-05-12 13:15:00,38.91,38.94,38.91,38.94,30400.0,29.7022,29.7251,29.7022,29.7251,30400.0
2014-05-12 13:20:00,38.93,38.94,38.92,38.93,15700.0,29.7175,29.7251,29.7098,29.7175,15700.0
2014-05-12 13:25:00,38.93,38.98,38.93,38.98,51400.0,29.7175,29.7556,29.7175,29.7556,51400.0
2014-05-12 13:30:00,38.98,38.98,38.95,38.96,14700.0,29.7556,29.7556,29.7327,29.7404,14700.0
2014-05-12 13:35:00,38.96,38.98,38.95,38.98,17300.0,29.7404,29.7556,29.7327,29.7556,17300.0
2014-05-12 13:40:00,38.98,38.99,38.97,38.97,15100.0,29.7556,29.7633,29.748,29.748,15100.0
2014-05-12 13:45:00,38.98,38.98,38.96,38.98,22300.0,29.7556,29.7556,29.7404,29.7556,22300.0
2014-05-12 13:50:00,38.98,39.02,38.98,39.01,26700.0,29.7556,29.7862,29.7556,29.7785,26700.0
2014-05-12 13:55:00,39.01,39.02,39.01,39.01,10500.0,29.7785,29.7862,29.7785,29.7785,10500.0
2014-05-12 14:00:00,39.01,39.02,38.97,38.97,19300.0,29.7785,29.7862,29.748,29.748,19300.0
2014-05-12 14:05:00,38.98,39.03,38.98,39.03,39900.0,29.7556,29.7938,29.7556,29.7938,39900.0
2014-05-12 14:10:00,39.03,39.04,39.02,39.02,48500.0,29.7938,29.8014,29.7862,29.7862,48500.0
2014-05-12 14:15:00,39.02,39.02,39.0,39.0,39800.0,29.7862,29.7862,29.7709,29.7709,39800.0
2014-05-12 14:20:00,39.0,39.01,39.0,39.0,21600.0,29.7709,29.7785,29.7709,29.7709,21600.0
2014-05-12 14:25:00,39.0,39.01,38.96,38.96,118400.0,29.7709,29.7785,29.7404,29.7404,118400.0
2014-05-12 14:30:00,38.97,38.97,38.95,38.95,166800.0,29.748,29.748,29.7327,29.7327,166800.0
2014-05-12 14:35:00,38.95,38.95,38.92,38.95,114000.0,29.7327,29.7327,29.7098,29.7327,114000.0
2014-05-12 14:40:00,38.95,38.96,38.95,38.96,50500.0,29.7327,29.7404,29.7327,29.7404,50500.0
2014-05-12 14:45:00,38.96,38.97,38.96,38.97,36200.0,29.7404,29.748,29.7404,29.748,36200.0
2014-05-12 14:50:00,38.97,38.98,38.95,38.97,127700.0,29.748,29.7556,29.7327,29.748,127700.0
2014-05-12 14:55:00,38.96,38.97,38.96,38.97,65400.0,29.7404,29.748,29.7404,29.748,65400.0
2014-05-12 15:00:00,38.97,38.98,38.95,38.97,91000.0,29.748,29.7556,29.7327,29.748,91000.0
2014-05-12 15:05:00,38.97,38.97,38.95,38.97,24900.0,29.748,29.748,29.7327,29.748,24900.0
2014-05-12 15:10:00,38.97,38.99,38.97,38.98,38800.0,29.748,29.7633,29.748,29.7556,38800.0
2014-05-12 15:15:00,38.98,38.98,38.96,38.98,22500.0,29.7556,29.7556,29.7404,29.7556,22500.0
2014-05-12 15:20:00,38.98,38.98,38.97,38.98,20000.0,29.7556,29.7556,29.748,29.7556,20000.0
2014-05-12 15:25:00,38.98,38.98,38.97,38.97,27300.0,29.7556,29.7556,29.748,29.748,27300.0
2014-05-12 15:30:00,38.97,39.01,38.97,39.01,39200.0,29.748,29.7785,29.748,29.7785,39200.0
2014-05-12 15:35:00,39.01,39.01,38.98,39.01,39000.0,29.7785,29.7785,29.7556,29.7785,39000.0
2014-05-12 15:40:00,39.01,39.02,39.01,39.02,32900.0,29.7785,29.7862,29.7785,29.7862,32900.0
2014-05-12 15:45:00,39.02,39.02,39.0,39.0,61300.0,29.7862,29.7862,29.7709,29.7709,61300.0
2014-05-12 15:50:00,39.01,39.03,39.01,39.02,87500.0,29.7785,29.7938,29.7785,29.7862,87500.0
2014-05-12 15:55:00,39.02,39.02,38.96,38.97,143600.0,29.7862,29.7862,29.7404,29.748,143600.0
2014-05-13 09:30:00,38.96,38.96,38.76,38.86,17300.0,29.7404,29.7404,29.5877,29.664,17300.0
2014-05-13 09:35:00,38.85,38.86,38.76,38.79,15200.0,29.6564,29.664,29.5877,29.6106,15200.0
2014-05-13 09:40:00,38.79,38.95,38.73,38.88,106300.0,29.6106,29.7327,29.5648,29.6793,106300.0
2014-05-13 09:45:00,38.89,38.92,38.82,38.82,33900.0,29.6869,29.7098,29.6335,29.6335,33900.0
2014-05-13 09:50:00,38.84,38.9,38.75,38.75,59200.0,29.6487,29.6946,29.58,29.58,59200.0
2014-05-13 09:55:00,38.75,38.8,38.71,38.75,129600.0,29.58,29.6182,29.5495,29.58,129600.0
2014-05-13 10:00:00,38.77,38.81,38.75,38.81,18800.0,29.5953,29.6258,29.58,29.6258,18800.0
2014-05-13 10:05:00,38.8,38.82,38.76,38.8,18100.0,29.6182,29.6335,29.5877,29.6182,18100.0
2014-05-13 10:10:00,38.77,38.8,38.76,38.8,8500.0,29.5953,29.6182,29.5877,29.6182,8500.0
2014-05-13 10:15:00,38.8,38.84,38.79,38.8,5900.0,29.6182,29.6487,29.6106,29.6182,5900.0
2014-05-13 10:20:00,38.79,38.79,38.73,38.76,11600.0,29.6106,29.6106,29.5648,29.5877,11600.0
2014-05-13 10:25:00,38.76,38.83,38.76,38.83,9100.0,29.5877,29.6411,29.5877,29.6411,9100.0
2014-05-13 10:30:00,38.83,38.84,38.79,38.79,4000.0,29.6411,29.6487,29.6106,29.6106,4000.0
2014-05-13 10:35:00,38.8,38.85,38.8,38.85,3900.0,29.6182,29.6564,29.6182,29.6564,3900.0
2014-05-13 10:40:00,38.85,38.87,38.84,38.84,4400.0,29.6564,29.6716,29.6487,29.6487,4400.0
2014-05-13 10:45:00,38.82,38.85,38.81,38.85,11200.0,29.6335,29.6564,29.6258,29.6564,11200.0
2014-05-13 10:50:00,38.85,38.85,38.84,38.84,800.0,29.6564,29.6564,29.6487,29.6487,800.0
2014-05-13 10:55:00,38.84,38.84,38.81,38.82,1000.0,29.6487,29.6487,29.6258,29.6335,1000.0
2014-05-13 11:00:00,38.82,38.82,38.8,38.81,4400.0,29.6335,29.6335,29.6182,29.6258,4400.0
2014-05-13 11:05:00,38.81,38.81,38.73,38.75,54300.0,29.6258,29.6258,29.5648,29.58,54300.0
2014-05-13 11:10:00,38.75,38.76,38.71,38.75,18600.0,29.58,29.5877,29.5495,29.58,18600.0
2014-05-13 11:15:00,38.74,38.75,38.71,38.71,4400.0,29.5724,29.58,29.5495,29.5495,4400.0
2014-05-13 11:20:00,38.72,38.79,38.71,38.77,14500.0,29.5571,29.6106,29.5495,29.5953,14500.0
2014-05-13 11:25:00,38.77,38.81,38.77,38.8,12600.0,29.5953,29.6258,29.5953,29.6182,12600.0
2014-05-13 11:30:00,38.81,38.81,38.76,38.77,12800.0,29.6258,29.6258,29.5877,29.5953,12800.0
2014-05-13 11:35:00,38.76,38.76,38.71,38.71,2200.0,29.5877,29.5877,29.5495,29.5495,2200.0
2014-05-13 11:40:00,38.71,38.72,38.67,38.69,57600.0,29.5495,29.5571,29.519,29.5342,57600.0
2014-05-13 11:45:00,38.69,38.69,38.66,38.67,26500.0,29.5342,29.5342,29.5113,29.519,26500.0
2014-05-13 11:50:00,38.66,38.67,38.64,38.67,11700.0,29.5113,29.519,29.4961,29.519,11700.0
2014-05-13 11:55:00,38.68,38.7,38.64,38.65,6600.0,29.5266,29.5419,29.4961,29.5037,6600.0
2014-05-13 12:00:00,38.64,38.66,38.62,38.65,6700.0,29.4961,29.5113,29.4808,29.5037,6700.0
2014-05-13 12:05:00,38.63,38.65,38.61,38.61,3500.0,29.4884,29.5037,29.4732,29.4732,3500.0
2014-05-13 12:10:00,38.62,38.66,38.62,38.64,2400.0,29.4808,29.5113,29.4808,29.4961,2400.0
2014-05-13 12:15:00,38.65,38.66,38.64,38.65,3700.0,29.5037,29.5113,29.4961,29.5037,3700.0
2014-05-13 12:20:00,38.65,38.66,38.58,38.58,4600.0,29.5037,29.5113,29.4503,29.4503,4600.0
2014-05-13 12:25:00,38.57,38.64,38.57,38.62,5800.0,29.4426,29.4961,29.4426,29.4808,5800.0
2014-05-13 12:30:00,38.62,38.63,38.61,38.62,18400.0,29.4808,29.4884,29.4732,29.4808,18400.0
2014-05-13 12:35:00,38.62,38.64,38.6,38.6,11400.0,29.4808,29.4961,29.4655,29.4655,11400.0
2014-05-13 12:40:00,38.6,38.61,38.59,38.59,46300.0,29.4655,29.4732,29.4579,29.4579,46300.0
2014-05-13 12:45:00,38.6,38.62,38.59,38.62,22700.0,29.4655,29.4808,29.4579,29.4808,22700.0
2014-05-13 12:50:00,38.62,38.64,38.59,38.59,25000.0,29.4808,29.4961,29.4579,29.4579,25000.0
2014-05-13 12:55:00,38.6,38.61,38.6,38.6,2700.0,29.4655,29.4732,29.4655,29.4655,2700.0
2014-05-13 13:00:00,38.59,38.63,38.59,38.62,7500.0,29.4579,29.4884,29.4579,29.4808,7500.0
2014-05-13 13:05:00,38.61,38.62,38.59,38.6,9500.0,29.4732,29.4808,29.4579,29.4655,9500.0
2014-05-13 13:10:00,38.6,38.61,38.59,38.59,5600.0,29.4655,29.4732,29.4579,29.4579,5600.0
2014-05-13 13:15:00,38.59,38.61,38.59,38.61,8200.0,29.4579,29.4732,29.4579,29.4732,8200.0
2014-05-13 13:20:00,38.6,38.61,38.58,38.59,21700.0,29.4655,29.4732,29.4503,29.4579,21700.0
2014-05-13 13:25:00,38.58,38.6,38.58,38.6,3200.0,29.4503,29.4655,29.4503,29.4655,3200.0
2014-05-13 13:30:00,38.6,38.6,38.59,38.59,18100.0,29.4655,29.4655,29.4579,29.4579,18100.0
2014-05-13 13:35:00,38.59,38.59,38.52,38.53,11600.0,29.4579,29.4579,29.4045,29.4121,11600.0
2014-05-13 13:40:00,38.53,38.55,38.46,38.53,144900.0,29.4121,29.4274,29.3587,29.4121,144900.0
2014-05-13 13:45:00,38.54,38.54,38.51,38.52,38700.0,29.4197,29.4197,29.3968,29.4045,38700.0
2014-05-13 13:50:00,38.52,38.54,38.51,38.52,10600.0,29.4045,29.4197,29.3968,29.4045,10600.0
2014-05-13 13:55:00,38.52,38.52,38.48,38.51,10700.0,29.4045,29.4045,29.3739,29.3968,10700.0
2014-05-13 14:00:00,38.52,38.52,38.5,38.52,7700.0,29.4045,29.4045,29.3892,29.4045,7700.0
2014-05-13 14:05:00,38.51,38.53,38.5,38.5,25600.0,29.3968,29.4121,29.3892,29.3892,25600.0
2014-05-13 14:10:00,38.5,38.52,38.5,38.51,46200.0,29.3892,29.4045,29.3892,29.3968,46200.0
2014-05-13 14:15:00,38.51,38.51,38.48,38.48,33800.0,29.3968,29.3968,29.3739,29.3739,33800.0
2014-05-13 14:20:00,38.48,38.52,38.48,38.51,33000.0,29.3739,29.4045,29.3739,29.3968,33000.0
2014-05-13 14:25:00,38.5,38.51,38.47,38.49,27100.0,29.3892,29.3968,29.3663,29.3816,27100.0
2014-05-13 14:30:00,38.5,38.55,38.5,38.53,20500.0,29.3892,29.4274,29.3892,29.4121,20500.0
2014-05-13 14:35:00,38.54,38.55,38.53,38.53,10700.0,29.4197,29.4274,29.4121,29.4121,10700.0
2014-05-13 14:40:00,38.52,38.53,38.52,38.52,12900.0,29.4045,29.4121,29.4045,29.4045,12900.0
2014-05-13 14:45:00,38.52,38.52,38.5,38.5,9900.0,29.4045,29.4045,29.3892,29.3892,9900.0
2014-05-13 14:50:00,38.5,38.5,38.48,38.49,19400.0,29.3892,29.3892,29.3739,29.3816,19400.0
2014-05-13 14:55:00,38.5,38.5,38.48,38.48,9000.0,29.3892,29.3892,29.3739,29.3739,9000.0
2014-05-13 15:00:00,38.49,38.5,38.48,38.48,13400.0,29.3816,29.3892,29.3739,29.3739,13400.0
2014-05-13 15:05:00,38.49,38.49,38.45,38.48,14900.0,29.3816,29.3816,29.351,29.3739,14900.0
2014-05-13 15:10:00,38.48,38.49,38.46,38.48,14600.0,29.3739,29.3816,29.3587,29.3739,14600.0
2014-05-13 15:15:00,38.48,38.48,38.47,38.47,23200.0,29.3739,29.3739,29.3663,29.3663,23200.0
2014-05-13 15:20:00,38.47,38.48,38.47,38.47,16400.0,29.3663,29.3739,29.3663,29.3663,16400.0
2014-05-13 15:25:00,38.47,38.49,38.47,38.48,28900.0,29.3663,29.3816,29.3663,29.3739,28900.0
2014-05-13 15:30:00,38.48,38.51,38.48,38.48,70000.0,29.3739,29.3968,29.3739,29.3739,70000.0
2014-05-13 15:35:00,38.48,38.5,38.48,38.5,30600.0,29.3739,29.3892,29.3739,29.3892,30600.0
2014-05-13 15:40:00,38.5,38.52,38.49,38.5,51600.0,29.3892,29.4045,29.3816,29.3892,51600.0
2014-05-13 15:45:00,38.5,38.5,38.48,38.49,69200.0,29.3892,29.3892,29.3739,29.3816,69200.0
2014-05-13 15:50:00,38.49,38.49,38.46,38.47,79900.0,29.3816,29.3816,29.3587,29.3663,79900.0
2014-05-13 15:55:00,38.48,38.48,38.43,38.43,290900.0,29.3739,29.3739,29.3358,29.3358,290900.0
2014-05-14 09:30:00,38.33,38.36,38.07,38.07,125700.0,29.2594,29.2823,29.061,29.061,125700.0
2014-05-14 09:35:00,38.04,38.04,37.91,37.92,122500.0,29.0381,29.0381,28.9388,28.9465,122500.0
2014-05-14 09:40:00,37.91,37.98,37.86,37.87,33500.0,28.9388,28.9923,28.9007,28.9083,33500.0
2014-05-14 09:45:00,37.87,37.87,37.74,37.77,131800.0,28.9083,28.9083,28.8091,28.832,131800.0
2014-05-14 09:50:00,37.75,37.91,37.74,37.9,26100.0,28.8167,28.9388,28.8091,28.9312,26100.0
2014-05-14 09:55:00,37.91,37.96,37.84,37.95,74600.0,28.9388,28.977,28.8854,28.9694,74600.0
2014-05-14 10:00:00,37.96,38.1,37.96,38.07,140200.0,28.977,29.0839,28.977,29.061,140200.0
2014-05-14 10:05:00,38.06,38.08,37.99,38.01,67800.0,29.0533,29.0686,28.9999,29.0152,67800.0
2014-05-14 10:10:00,38.01,38.01,37.91,37.94,43300.0,29.0152,29.0152,28.9388,28.9617,43300.0
2014-05-14 10:15:00,37.94,37.95,37.81,37.84,40400.0,28.9617,28.9694,28.8625,28.8854,40400.0
2014-05-14 10:20:00,37.84,37.84,37.77,37.81,74600.0,28.8854,28.8854,28.832,28.8625,74600.0
2014-05-14 10:25:00,37.81,37.85,37.79,37.84,22700.0,28.8625,28.893,28.8472,28.8854,22700.0
2014-05-14 10:30:00,37.84,37.84,37.8,37.82,17000.0,28.8854,28.8854,28.8549,28.8701,17000.0
2014-05-14 10:35:00,37.81,37.82,37.73,37.73,49400.0,28.8625,28.8701,28.8014,28.8014,49400.0
2014-05-14 10:40:00,37.74,37.8,37.73,37.76,73000.0,28.8091,28.8549,28.8014,28.8243,73000.0
2014-05-14 10:45:00,37.77,37.82,37.72,37.82,70600.0,28.832,28.8701,28.7938,28.8701,70600.0
2014-05-14 10:50:00,37.82,37.84,37.77,37.79,47700.0,28.8701,28.8854,28.832,28.8472,47700.0
2014-05-14 10:55:00,37.78,37.78,37.73,37.73,29800.0,28.8396,28.8396,28.8014,28.8014,29800.0
2014-05-14 11:00:00,37.74,37.77,37.71,37.73,17900.0,28.8091,28.832,28.7862,28.8014,17900.0
2014-05-14 11:05:00,37.73,37.77,37.73,37.77,11200.0,28.8014,28.832,28.8014,28.832,11200.0
2014-05-14 11:10:00,37.77,37.79,37.75,37.76,12700.0,28.832,28.8472,28.8167,28.8243,12700.0
2014-05-14 11:15:00,37.77,37.78,37.75,37.78,6200.0,28.832,28.8396,28.8167,28.8396,6200.0
2014-05-14 11:20:00,37.78,37.79,37.78,37.78,4300.0,28.8396,28.8472,28.8396,28.8396,4300.0
2014-05-14 11:25:00,37.78,37.81,37.78,37.8,12700.0,28.8396,28.8625,28.8396,28.8549,12700.0
2014-05-14 11:30:00,37.79,37.82,37.79,37.8,58700.0,28.8472,28.8701,28.8472,28.8549,58700.0
2014-05-14 11:35:00,37.8,37.82,37.79,37.82,36600.0,28.8549,28.8701,28.8472,28.8701,36600.0
2014-05-14 11:40:00,37.81,37.83,37.81,37.82,10600.0,28.8625,28.8778,28.8625,28.8701,10600.0
2014-05-14 11:45:00,37.82,37.82,37.81,37.82,19700.0,28.8701,28.8701,28.8625,28.8701,19700.0
2014-05-14 11:50:00,37.81,37.81,37.76,37.77,18300.0,28.8625,28.8625,28.8243,28.832,18300.0
2014-05-14 11:55:00,37.77,37.77,37.74,37.75,9700.0,28.832,28.832,28.8091,28.8167,9700.0
2014-05-14 12:00:00,37.73,37.78,37.73,37.78,3900.0,28.8014,28.8396,28.8014,28.8396,3900.0
2014-05-14 12:05:00,37.78,37.8,37.78,37.8,9400.0,28.8396,28.8549,28.8396,28.8549,9400.0
2014-05-14 12:10:00,37.81,37.83,37.8,37.81,4300.0,28.8625,28.8778,28.8549,28.8625,4300.0
2014-05-14 12:15:00,37.82,37.82,37.76,37.78,7400.0,28.8701,28.8701,28.8243,28.8396,7400.0
2014-05-14 12:20:00,37.78,37.79,37.76,37.77,5300.0,28.8396,28.8472,28.8243,28.832,5300.0
2014-05-14 12:25:00,37.77,37.77,37.74,37.75,115600.0,28.832,28.832,28.8091,28.8167,115600.0
2014-05-14 12:30:00,37.75,37.76,37.75,37.76,2800.0,28.8167,28.8243,28.8167,28.8243,2800.0
2014-05-14 12:35:00,37.76,37.78,37.75,37.77,4600.0,28.8243,28.8396,28.8167,28.832,4600.0
2014-05-14 12:40:00,37.77,37.8,37.77,37.79,7800.0,28.832,28.8549,28.832,28.8472,7800.0
2014-05-14 12:45:00,37.79,37.8,37.79,37.8,7800.0,28.8472,28.8549,28.8472,28.8549,7800.0
2014-05-14 12:50:00,37.8,37.8,37.76,37.77,18900.0,28.8549,28.8549,28.8243,28.832,18900.0
2014-05-14 12:55:00,37.77,37.78,37.76,37.76,9100.0,28.832,28.8396,28.8243,28.8243,9100.0
2014-05-14 13:00:00,37.76,37.76,37.74,37.76,28400.0,28.8243,28.8243,28.8091,28.8243,28400.0
2014-05-14 13:05:00,37.76,37.78,37.75,37.76,22000.0,28.8243,28.8396,28.8167,28.8243,22000.0
2014-05-14 13:10:00,37.76,37.76,37.75,37.75,22100.0,28.8243,28.8243,28.8167,28.8167,22100.0
2014-05-14 13:15:00,37.76,37.8,37.76,37.8,13700.0,28.8243,28.8549,28.8243,28.8549,13700.0
2014-05-14 13:20:00,37.8,37.82,37.76,37.76,11800.0,28.8549,28.8701,28.8243,28.8243,11800.0
2014-05-14 13:25:00,37.76,37.76,37.74,37.74,3500.0,28.8243,28.8243,28.8091,28.8091,3500.0
2014-05-14 13:30:00,37.74,37.74,37.72,37.72,26800.0,28.8091,28.8091,28.7938,28.7938,26800.0
2014-05-14 13:35:00,37.72,37.73,37.7,37.7,5200.0,28.7938,28.8014,28.7785,28.7785,5200.0
2014-05-14 13:40:00,37.71,37.72,37.7,37.7,46300.0,28.7862,28.7938,28.7785,28.7785,46300.0
2014-05-14 13:45:00,37.69,37.71,37.69,37.71,79500.0,28.7709,28.7862,28.7709,28.7862,79500.0
2014-05-14 13:50:00,37.7,37.71,37.68,37.69,54600.0,28.7785,28.7862,28.7633,28.7709,54600.0
2014-05-14 13:55:00,37.69,37.71,37.69,37.7,4000.0,28.7709,28.7862,28.7709,28.7785,4000.0
2014-05-14 14:00:00,37.7,37.71,37.69,37.7,32200.0,28.7785,28.7862,28.7709,28.7785,32200.0
2014-05-14 14:05:00,37.7,37.7,37.68,37.68,14600.0,28.7785,28.7785,28.7633,28.7633,14600.0
2014-05-14 14:10:00,37.67,37.68,37.66,37.67,19900.0,28.7556,28.7633,28.748,28.7556,19900.0
2014-05-14 14:15:00,37.67,37.67,37.65,37.65,45300.0,28.7556,28.7556,28.7404,28.7404,45300.0
2014-05-14 14:20:00,37.66,37.67,37.66,37.67,17700.0,28.748,28.7556,28.748,28.7556,17700.0
2014-05-14 14:25:00,37.66,37.68,37.66,37.68,8800.0,28.748,28.7633,28.748,28.7633,8800.0
2014-05-14 14:30:00,37.68,37.69,37.67,37.67,6700.0,28.7633,28.7709,28.7556,28.7556,6700.0
2014-05-14 14:35:00,37.67,37.67,37.64,37.65,12500.0,28.7556,28.7556,28.7327,28.7404,12500.0
2014-05-14 14:40:00,37.65,37.65,37.61,37.61,28700.0,28.7404,28.7404,28.7098,28.7098,28700.0
2014-05-14 14:45:00,37.62,37.63,37.57,37.58,30600.0,28.7175,28.7251,28.6793,28.6869,30600.0
2014-05-14 14:50:00,37.57,37.6,37.55,37.6,34900.0,28.6793,28.7022,28.664,28.7022,34900.0
2014-05-14 14:55:00,37.6,37.6,37.56,37.58,11000.0,28.7022,28.7022,28.6717,28.6869,11000.0
2014-05-14 15:00:00,37.57,37.6,37.55,37.6,26500.0,28.6793,28.7022,28.664,28.7022,26500.0
2014-05-14 15:05:00,37.6,37.61,37.55,37.55,13800.0,28.7022,28.7098,28.664,28.664,13800.0
2014-05-14 15:10:00,37.55,37.6,37.55,37.59,14000.0,28.664,28.7022,28.664,28.6946,14000.0
2014-05-14 15:15:00,37.59,37.61,37.57,37.6,14600.0,28.6946,28.7098,28.6793,28.7022,14600.0
2014-05-14 15:20:00,37.61,37.61,37.59,37.59,11400.0,28.7098,28.7098,28.6946,28.6946,11400.0
2014-05-14 15:25:00,37.59,37.61,37.59,37.61,19100.0,28.6946,28.7098,28.6946,28.7098,19100.0
2014-05-14 15:30:00,37.61,37.61,37.52,37.52,23300.0,28.7098,28.7098,28.6411,28.6411,23300.0
2014-05-14 15:35:00,37.51,37.52,37.47,37.48,205600.0,28.6335,28.6411,28.603,28.6106,205600.0
2014-05-14 15:40:00,37.48,37.55,37.48,37.55,54200.0,28.6106,28.664,28.6106,28.664,54200.0
2014-05-14 15:45:00,37.56,37.57,37.55,37.57,92800.0,28.6717,28.6793,28.664,28.6793,92800.0
2014-05-14 15:50:00,37.57,37.57,37.56,37.57,50100.0,28.6793,28.6793,28.6717,28.6793,50100.0
2014-05-14 15:55:00,37.57,37.58,37.55,37.58,176500.0,28.6793,28.6869,28.664,28.6869,176500.0
2014-05-15 09:30:00,37.4,37.43,37.16,37.16,326000.0,28.5495,28.5724,28.3663,28.3663,326000.0
2014-05-15 09:35:00,37.17,37.19,36.96,36.96,266700.0,28.3739,28.3892,28.2136,28.2136,266700.0
2014-05-15 09:40:00,36.95,37.15,36.93,37.08,157300.0,28.206,28.3587,28.1907,28.3052,157300.0
2014-05-15 09:45:00,37.07,37.17,37.01,37.02,172300.0,28.2976,28.3739,28.2518,28.2594,172300.0
2014-05-15 09:50:00,37.02,37.02,36.91,36.97,29000.0,28.2594,28.2594,28.1755,28.2213,29000.0
2014-05-15 09:55:00,36.97,36.97,36.91,36.92,157800.0,28.2213,28.2213,28.1755,28.1831,157800.0
2014-05-15 10:00:00,36.92,36.98,36.88,36.88,243400.0,28.1831,28.2289,28.1526,28.1526,243400.0
2014-05-15 10:05:00,36.87,36.89,36.81,36.81,192100.0,28.1449,28.1602,28.0991,28.0991,192100.0
2014-05-15 10:10:00,36.81,36.84,36.81,36.82,40500.0,28.0991,28.122,28.0991,28.1068,40500.0
2014-05-15 10:15:00,36.81,36.82,36.8,36.82,163200.0,28.0991,28.1068,28.0915,28.1068,163200.0
2014-05-15 10:20:00,36.82,36.89,36.81,36.87,144500.0,28.1068,28.1602,28.0991,28.1449,144500.0
2014-05-15 10:25:00,36.88,36.89,36.8,36.84,37100.0,28.1526,28.1602,28.0915,28.122,37100.0
2014-05-15 10:30:00,36.83,36.87,36.82,36.82,27800.0,28.1144,28.1449,28.1068,28.1068,27800.0
2014-05-15 10:35:00,36.82,36.84,36.76,36.77,89600.0,28.1068,28.122,28.061,28.0686,89600.0
2014-05-15 10:40:00,36.76,36.82,36.71,36.82,161500.0,28.061,28.1068,28.0228,28.1068,161500.0
2014-05-15 10:45:00,36.82,36.82,36.77,36.78,32400.0,28.1068,28.1068,28.0686,28.0762,32400.0
2014-05-15 10:50:00,36.78,36.8,36.77,36.79,23400.0,28.0762,28.0915,28.0686,28.0839,23400.0
2014-05-15 10:55:00,36.8,36.82,36.77,36.79,30500.0,28.0915,28.1068,28.0686,28.0839,30500.0
2014-05-15 11:00:00,36.79,36.79,36.72,36.73,90400.0,28.0839,28.0839,28.0304,28.0381,90400.0
2014-05-15 11:05:00,36.72,36.73,36.66,36.67,87700.0,28.0304,28.0381,27.9846,27.9923,87700.0
2014-05-15 11:10:00,36.67,36.73,36.66,36.68,57400.0,27.9923,28.0381,27.9846,27.9999,57400.0
2014-05-15 11:15:00,36.67,36.73,36.66,36.71,58100.0,27.9923,28.0381,27.9846,28.0228,58100.0
2014-05-15 11:20:00,36.71,36.71,36.65,36.65,81800.0,28.0228,28.0228,27.977,27.977,81800.0
2014-05-15 11:25:00,36.65,36.67,36.63,36.65,132600.0,27.977,27.9923,27.9617,27.977,132600.0
2014-05-15 11:30:00,36.65,36.72,36.64,36.72,16300.0,27.977,28.0304,27.9694,28.0304,16300.0
2014-05-15 11:35:00,36.72,36.8,36.71,36.8,17600.0,28.0304,28.0915,28.0228,28.0915,17600.0
2014-05-15 11:40:00,36.81,36.82,36.75,36.75,30000.0,28.0991,28.1068,28.0533,28.0533,30000.0
2014-05-15 11:45:00,36.75,36.75,36.69,36.69,64000.0,28.0533,28.0533,28.0075,28.0075,64000.0
2014-05-15 11:50:00,36.7,36.7,36.68,36.69,85700.0,28.0152,28.0152,27.9999,28.0075,85700.0
2014-05-15 11:55:00,36.68,36.68,36.63,36.64,145300.0,27.9999,27.9999,27.9617,27.9694,145300.0
2014-05-15 12:00:00,36.63,36.63,36.59,36.62,97500.0,27.9617,27.9617,27.9312,27.9541,97500.0
2014-05-15 12:05:00,36.62,36.66,36.62,36.65,77800.0,27.9541,27.9846,27.9541,27.977,77800.0
2014-05-15 12:10:00,36.65,36.69,36.64,36.68,41200.0,27.977,28.0075,27.9694,27.9999,41200.0
2014-05-15 12:15:00,36.69,36.71,36.68,36.68,21700.0,28.0075,28.0228,27.9999,27.9999,21700.0
2014-05-15 12:20:00,36.69,36.69,36.63,36.66,36600.0,28.0075,28.0075,27.9617,27.9846,36600.0
2014-05-15 12:25:00,36.66,36.71,36.65,36.7,34700.0,27.9846,28.0228,27.977,28.0152,34700.0
2014-05-15 12:30:00,36.7,36.75,36.7,36.74,15800.0,28.0152,28.0533,28.0152,28.0457,15800.0
2014-05-15 12:35:00,36.74,36.75,36.73,36.74,12200.0,28.0457,28.0533,28.0381,28.0457,12200.0
2014-05-15 12:40:00,36.73,36.75,36.72,36.74,14100.0,28.0381,28.0533,28.0304,28.0457,14100.0
2014-05-15 12:45:00,36.74,36.74,36.72,36.72,11500.0,28.0457,28.0457,28.0304,28.0304,11500.0
2014-05-15 12:50:00,36.72,36.79,36.72,36.79,24500.0,28.0304,28.0839,28.0304,28.0839,24500.0
2014-05-15 12:55:00,36.79,36.83,36.79,36.81,28100.0,28.0839,28.1144,28.0839,28.0991,28100.0
2014-05-15 13:00:00,36.82,36.83,36.8,36.8,32300.0,28.1068,28.1144,28.0915,28.0915,32300.0
2014-05-15 13:05:00,36.8,36.82,36.8,36.81,69800.0,28.0915,28.1068,28.0915,28.0991,69800.0
2014-05-15 13:10:00,36.81,36.82,36.81,36.82,32000.0,28.0991,28.1068,28.0991,28.1068,32000.0
2014-05-15 13:15:00,36.82,36.82,36.79,36.8,27700.0,28.1068,28.1068,28.0839,28.0915,27700.0
2014-05-15 13:20:00,36.8,36.82,36.79,36.81,10200.0,28.0915,28.1068,28.0839,28.0991,10200.0
2014-05-15 13:25:00,36.81,36.83,36.8,36.81,8200.0,28.0991,28.1144,28.0915,28.0991,8200.0
2014-05-15 13:30:00,36.81,36.84,36.81,36.84,31600.0,28.0991,28.122,28.0991,28.122,31600.0
2014-05-15 13:35:00,36.83,36.88,36.83,36.85,17100.0,28.1144,28.1526,28.1144,28.1297,17100.0
2014-05-15 13:40:00,36.85,36.86,36.78,36.79,267900.0,28.1297,28.1373,28.0762,28.0839,267900.0
2014-05-15 13:45:00,36.8,36.8,36.78,36.8,57700.0,28.0915,28.0915,28.0762,28.0915,57700.0
2014-05-15 13:50:00,36.8,36.87,36.8,36.87,10600.0,28.0915,28.1449,28.0915,28.1449,10600.0
2014-05-15 13:55:00,36.87,36.99,36.87,36.98,45800.0,28.1449,28.2365,28.1449,28.2289,45800.0
2014-05-15 14:00:00,36.98,37.03,36.96,37.02,24400.0,28.2289,28.2671,28.2136,28.2594,24400.0
2014-05-15 14:05:00,37.03,37.07,37.03,37.07,28500.0,28.2671,28.2976,28.2671,28.2976,28500.0
2014-05-15 14:10:00,37.08,37.15,37.08,37.12,154200.0,28.3052,28.3587,28.3052,28.3358,154200.0
2014-05-15 14:15:00,37.12,37.14,37.1,37.1,98800.0,28.3358,28.351,28.3205,28.3205,98800.0
2014-05-15 14:20:00,37.09,37.12,37.05,37.12,28300.0,28.3129,28.3358,28.2823,28.3358,28300.0
2014-05-15 14:25:00,37.12,37.15,37.08,37.13,22400.0,28.3358,28.3587,28.3052,28.3434,22400.0
2014-05-15 14:30:00,37.13,37.2,37.13,37.19,15900.0,28.3434,28.3968,28.3434,28.3892,15900.0
2014-05-15 14:35:00,37.21,37.26,37.21,37.26,38800.0,28.4045,28.4426,28.4045,28.4426,38800.0
2014-05-15 14:40:00,37.26,37.27,37.24,37.25,25600.0,28.4426,28.4503,28.4274,28.435,25600.0
2014-05-15 14:45:00,37.25,37.26,37.22,37.26,28200.0,28.435,28.4426,28.4121,28.4426,28200.0
2014-05-15 14:50:00,37.27,37.33,37.27,37.32,10100.0,28.4503,28.4961,28.4503,28.4884,10100.0
2014-05-15 14:55:00,37.32,37.33,37.27,37.27,29800.0,28.4884,28.4961,28.4503,28.4503,29800.0
2014-05-15 15:00:00,37.28,37.3,37.27,37.28,31300.0,28.4579,28.4732,28.4503,28.4579,31300.0
2014-05-15 15:05:00,37.28,37.28,37.24,37.28,34100.0,28.4579,28.4579,28.4274,28.4579,34100.0
2014-05-15 15:10:00,37.28,37.3,37.26,37.26,14100.0,28.4579,28.4732,28.4426,28.4426,14100.0
2014-05-15 15:15:00,37.28,37.29,37.26,37.27,20200.0,28.4579,28.4655,28.4426,28.4503,20200.0
2014-05-15 15:20:00,37.27,37.27,37.25,37.25,25000.0,28.4503,28.4503,28.435,28.435,25000.0
2014-05-15 15:25:00,37.25,37.27,37.24,37.27,58300.0,28.435,28.4503,28.4274,28.4503,58300.0
2014-05-15 15:30:00,37.27,37.32,37.27,37.32,50000.0,28.4503,28.4884,28.4503,28.4884,50000.0
2014-05-15 15:35:00,37.32,37.4,37.32,37.4,57400.0,28.4884,28.5495,28.4884,28.5495,57400.0
2014-05-15 15:40:00,37.4,37.41,37.38,37.39,55400.0,28.5495,28.5571,28.5342,28.5419,55400.0
2014-05-15 15:45:00,37.39,37.39,37.37,37.37,72300.0,28.5419,28.5419,28.5266,28.5266,72300.0
2014-05-15 15:50:00,37.37,37.37,37.34,37.35,50500.0,28.5266,28.5266,28.5037,28.5113,50500.0
2014-05-15 15:55:00,37.35,37.36,37.32,37.35,138600.0,28.5113,28.519,28.4884,28.5113,138600.0
2014-05-16 09:30:00,37.28,37.38,37.24,37.26,26600.0,28.4579,28.5342,28.4274,28.4426,26600.0
2014-05-16 09:35:00,37.25,37.25,37.15,37.15,15800.0,28.435,28.435,28.3587,28.3587,15800.0
2014-05-16 09:40:00,37.13,37.24,37.09,37.24,31200.0,28.3434,28.4274,28.3129,28.4274,31200.0
2014-05-16 09:45:00,37.23,37.28,37.17,37.24,146700.0,28.4197,28.4579,28.3739,28.4274,146700.0
2014-05-16 09:50:00,37.24,37.3,37.23,37.24,64200.0,28.4274,28.4732,28.4197,28.4274,64200.0
2014-05-16 09:55:00,37.23,37.27,37.15,37.26,118100.0,28.4197,28.4503,28.3587,28.4426,118100.0
2014-05-16 10:00:00,37.27,37.3,37.13,37.15,24600.0,28.4503,28.4732,28.3434,28.3587,24600.0
2014-05-16 10:05:00,37.13,37.14,37.04,37.08,16200.0,28.3434,28.351,28.2747,28.3052,16200.0
2014-05-16 10:10:00,37.07,37.12,37.06,37.08,13300.0,28.2976,28.3358,28.29,28.3052,13300.0
2014-05-16 10:15:00,37.09,37.16,37.05,37.12,17400.0,28.3129,28.3663,28.2823,28.3358,17400.0
2014-05-16 10:20:00,37.12,37.13,37.07,37.09,32500.0,28.3358,28.3434,28.2976,28.3129,32500.0
2014-05-16 10:25:00,37.09,37.11,37.04,37.06,41400.0,28.3129,28.3281,28.2747,28.29,41400.0
2014-05-16 10:30:00,37.06,37.11,37.06,37.1,9400.0,28.29,28.3281,28.29,28.3205,9400.0
2014-05-16 10:35:00,37.1,37.13,37.09,37.1,24200.0,28.3205,28.3434,28.3129,28.3205,24200.0
2014-05-16 10:40:00,37.11,37.15,37.09,37.09,14200.0,28.3281,28.3587,28.3129,28.3129,14200.0
2014-05-16 10:45:00,37.1,37.13,37.1,37.13,15600.0,28.3205,28.3434,28.3205,28.3434,15600.0
2014-05-16 10:50:00,37.14,37.16,37.12,37.14,17400.0,28.351,28.3663,28.3358,28.351,17400.0
2014-05-16 10:55:00,37.14,37.18,37.13,37.14,30900.0,28.351,28.3816,28.3434,28.351,30900.0
2014-05-16 11:00:00,37.13,37.13,37.12,37.13,9700.0,28.3434,28.3434,28.3358,28.3434,9700.0
2014-05-16 11:05:00,37.13,37.2,37.12,37.2,11800.0,28.3434,28.3968,28.3358,28.3968,11800.0
2014-05-16 11:10:00,37.2,37.21,37.19,37.2,15500.0,28.3968,28.4045,28.3892,28.3968,15500.0
2014-05-16 11:15:00,37.2,37.3,37.2,37.29,47700.0,28.3968,28.4732,28.3968,28.4655,47700.0
2014-05-16 11:20:00,37.29,37.29,37.27,37.28,14700.0,28.4655,28.4655,28.4503,28.4579,14700.0
2014-05-16 11:25:00,37.28,37.28,37.25,37.26,6500.0,28.4579,28.4579,28.435,28.4426,6500.0
2014-05-16 11:30:00,37.27,37.32,37.27,37.31,12300.0,28.4503,28.4884,28.4503,28.4808,12300.0
2014-05-16 11:35:00,37.3,37.31,37.26,37.26,7600.0,28.4732,28.4808,28.4426,28.4426,7600.0
2014-05-16 11:40:00,37.27,37.28,37.25,37.25,5800.0,28.4503,28.4579,28.435,28.435,5800.0
2014-05-16 11:45:00,37.24,37.26,37.2,37.22,28300.0,28.4274,28.4426,28.3968,28.4121,28300.0
2014-05-16 11:50:00,37.22,37.23,37.14,37.15,33700.0,28.4121,28.4197,28.351,28.3587,33700.0
2014-05-16 11:55:00,37.14,37.2,37.14,37.19,11200.0,28.351,28.3968,28.351,28.3892,11200.0
2014-05-16 12:00:00,37.19,37.19,37.17,37.18,10000.0,28.3892,28.3892,28.3739,28.3816,10000.0
2014-05-16 12:05:00,37.18,37.19,37.15,37.15,10700.0,28.3816,28.3892,28.3587,28.3587,10700.0
2014-05-16 12:10:00,37.15,37.15,37.12,37.14,26000.0,28.3587,28.3587,28.3358,28.351,26000.0
2014-05-16 12:15:00,37.14,37.15,37.14,37.14,4500.0,28.351,28.3587,28.351,28.351,4500.0
2014-05-16 12:20:00,37.15,37.17,37.14,37.14,13500.0,28.3587,28.3739,28.351,28.351,13500.0
2014-05-16 12:25:00,37.14,37.15,37.11,37.13,18200.0,28.351,28.3587,28.3281,28.3434,18200.0
2014-05-16 12:30:00,37.13,37.13,37.1,37.11,3000.0,28.3434,28.3434,28.3205,28.3281,3000.0
2014-05-16 12:35:00,37.1,37.11,37.09,37.09,8300.0,28.3205,28.3281,28.3129,28.3129,8300.0
2014-05-16 12:40:00,37.09,37.09,37.05,37.06,56800.0,28.3129,28.3129,28.2823,28.29,56800.0
2014-05-16 12:45:00,37.06,37.06,37.05,37.05,21500.0,28.29,28.29,28.2823,28.2823,21500.0
2014-05-16 12:50:00,37.06,37.06,37.04,37.04,5600.0,28.29,28.29,28.2747,28.2747,5600.0
2014-05-16 12:55:00,37.04,37.05,37.04,37.05,5800.0,28.2747,28.2823,28.2747,28.2823,5800.0
2014-05-16 13:00:00,37.04,37.05,37.01,37.01,19100.0,28.2747,28.2823,28.2518,28.2518,19100.0
2014-05-16 13:05:00,37.01,37.02,36.99,37.02,54600.0,28.2518,28.2594,28.2365,28.2594,54600.0
2014-05-16 13:10:00,37.01,37.02,37.01,37.01,12200.0,28.2518,28.2594,28.2518,28.2518,12200.0
2014-05-16 13:15:00,37.01,37.03,37.0,37.01,6200.0,28.2518,28.2671,28.2442,28.2518,6200.0
2014-05-16 13:20:00,37.02,37.02,36.99,37.01,35100.0,28.2594,28.2594,28.2365,28.2518,35100.0
2014-05-16 13:25:00,37.0,37.0,36.98,36.98,3200.0,28.2442,28.2442,28.2289,28.2289,3200.0
2014-05-16 13:30:00,36.98,37.04,36.98,37.04,26900.0,28.2289,28.2747,28.2289,28.2747,26900.0
2014-05-16 13:35:00,37.04,37.05,37.04,37.05,1400.0,28.2747,28.2823,28.2747,28.2823,1400.0
2014-05-16 13:40:00,37.05,37.06,37.03,37.03,25300.0,28.2823,28.29,28.2671,28.2671,25300.0
2014-05-16 13:45:00,37.04,37.04,37.02,37.03,13300.0,28.2747,28.2747,28.2594,28.2671,13300.0
2014-05-16 13:50:00,37.03,37.03,37.0,37.0,7600.0,28.2671,28.2671,28.2442,28.2442,7600.0
2014-05-16 13:55:00,37.0,37.02,37.0,37.02,41100.0,28.2442,28.2594,28.2442,28.2594,41100.0
2014-05-16 14:00:00,37.01,37.01,36.95,36.96,16600.0,28.2518,28.2518,28.206,28.2136,16600.0
2014-05-16 14:05:00,36.96,36.97,36.95,36.97,6900.0,28.2136,28.2213,28.206,28.2213,6900.0
2014-05-16 14:10:00,36.97,36.97,36.95,36.95,8900.0,28.2213,28.2213,28.206,28.206,8900.0
2014-05-16 14:15:00,36.95,36.99,36.95,36.97,60300.0,28.206,28.2365,28.206,28.2213,60300.0
2014-05-16 14:20:00,36.97,36.98,36.96,36.97,13100.0,28.2213,28.2289,28.2136,28.2213,13100.0
2014-05-16 14:25:00,36.97,36.99,36.96,36.97,15500.0,28.2213,28.2365,28.2136,28.2213,15500.0
2014-05-16 14:30:00,36.97,36.98,36.97,36.98,7300.0,28.2213,28.2289,28.2213,28.2289,7300.0
2014-05-16 14:35:00,36.98,37.0,36.97,36.98,21300.0,28.2289,28.2442,28.2213,28.2289,21300.0
2014-05-16 14:40:00,36.98,37.05,36.98,37.04,20200.0,28.2289,28.2823,28.2289,28.2747,20200.0
2014-05-16 14:45:00,37.04,37.06,37.02,37.02,23300.0,28.2747,28.29,28.2594,28.2594,23300.0
2014-05-16 14:50:00,37.03,37.03,37.02,37.03,10300.0,28.2671,28.2671,28.2594,28.2671,10300.0
2014-05-16 14:55:00,37.02,37.11,37.02,37.11,26300.0,28.2594,28.3281,28.2594,28.3281,26300.0
2014-05-16 15:00:00,37.12,37.14,37.11,37.14,13700.0,28.3358,28.351,28.3281,28.351,13700.0
2014-05-16 15:05:00,37.13,37.18,37.13,37.18,12200.0,28.3434,28.3816,28.3434,28.3816,12200.0
2014-05-16 15:10:00,37.18,37.22,37.18,37.2,10000.0,28.3816,28.4121,28.3816,28.3968,10000.0
2014-05-16 15:15:00,37.2,37.21,37.17,37.18,12500.0,28.3968,28.4045,28.3739,28.3816,12500.0
2014-05-16 15:20:00,37.18,37.18,37.17,37.17,11700.0,28.3816,28.3816,28.3739,28.3739,11700.0
2014-05-16 15:25:00,37.16,37.16,37.15,37.15,11200.0,28.3663,28.3663,28.3587,28.3587,11200.0
2014-05-16 15:30:00,37.16,37.2,37.16,37.19,13500.0,28.3663,28.3968,28.3663,28.3892,13500.0
2014-05-16 15:35:00,37.2,37.2,37.18,37.18,28400.0,28.3968,28.3968,28.3816,28.3816,28400.0
2014-05-16 15:40:00,37.18,37.2,37.17,37.19,60000.0,28.3816,28.3968,28.3739,28.3892,60000.0
2014-05-16 15:45:00,37.19,37.21,37.19,37.21,17300.0,28.3892,28.4045,28.3892,28.4045,17300.0
2014-05-16 15:50:00,37.22,37.27,37.22,37.27,70400.0,28.4121,28.4503,28.4121,28.4503,70400.0
2014-05-16 15:55:00,37.27,37.31,37.26,37.31,84400.0,28.4503,28.4808,28.4426,28.4808,84400.0
2014-05-19 09:30:00,37.12,37.35,37.12,37.35,21700.0,28.3358,28.5113,28.3358,28.5113,21700.0
2014-05-19 09:35:00,37.36,37.46,37.36,37.43,16000.0,28.519,28.5953,28.519,28.5724,16000.0
2014-05-19 09:40:00,37.43,37.59,37.43,37.58,16800.0,28.5724,28.6946,28.5724,28.6869,16800.0
2014-05-19 09:45:00,37.58,37.61,37.55,37.56,23700.0,28.6869,28.7098,28.664,28.6717,23700.0
2014-05-19 09:50:00,37.57,37.57,37.5,37.53,11800.0,28.6793,28.6793,28.6259,28.6488,11800.0
2014-05-19 09:55:00,37.53,37.55,37.49,37.55,11200.0,28.6488,28.664,28.6182,28.664,11200.0
2014-05-19 10:00:00,37.55,37.59,37.44,37.49,244100.0,28.664,28.6946,28.5801,28.6182,244100.0
2014-05-19 10:05:00,37.48,37.48,37.42,37.45,174500.0,28.6106,28.6106,28.5648,28.5877,174500.0
2014-05-19 10:10:00,37.46,37.47,37.41,37.46,27900.0,28.5953,28.603,28.5571,28.5953,27900.0
2014-05-19 10:15:00,37.46,37.59,37.46,37.59,39800.0,28.5953,28.6946,28.5953,28.6946,39800.0
2014-05-19 10:20:00,37.58,37.66,37.58,37.66,43200.0,28.6869,28.748,28.6869,28.748,43200.0
2014-05-19 10:25:00,37.67,37.68,37.64,37.66,79800.0,28.7556,28.7633,28.7327,28.748,79800.0
2014-05-19 10:30:00,37.66,37.67,37.62,37.63,73000.0,28.748,28.7556,28.7175,28.7251,73000.0
2014-05-19 10:35:00,37.63,37.68,37.62,37.66,91100.0,28.7251,28.7633,28.7175,28.748,91100.0
2014-05-19 10:40:00,37.66,37.66,37.58,37.61,84200.0,28.748,28.748,28.6869,28.7098,84200.0
2014-05-19 10:45:00,37.62,37.66,37.62,37.62,21700.0,28.7175,28.748,28.7175,28.7175,21700.0
2014-05-19 10:50:00,37.63,37.64,37.62,37.64,18000.0,28.7251,28.7327,28.7175,28.7327,18000.0
2014-05-19 10:55:00,37.64,37.71,37.63,37.7,20000.0,28.7327,28.7862,28.7251,28.7785,20000.0
2014-05-19 11:00:00,37.71,37.72,37.69,37.72,68100.0,28.7862,28.7938,28.7709,28.7938,68100.0
2014-05-19 11:05:00,37.73,37.75,37.7,37.75,141100.0,28.8014,28.8167,28.7785,28.8167,141100.0
2014-05-19 11:10:00,37.75,37.88,37.75,37.87,47500.0,28.8167,28.9159,28.8167,28.9083,47500.0
2014-05-19 11:15:00,37.86,37.87,37.81,37.82,43300.0,28.9007,28.9083,28.8625,28.8701,43300.0
2014-05-19 11:20:00,37.81,37.82,37.79,37.8,27700.0,28.8625,28.8701,28.8472,28.8549,27700.0
2014-05-19 11:25:00,37.8,37.81,37.79,37.81,12600.0,28.8549,28.8625,28.8472,28.8625,12600.0
2014-05-19 11:30:00,37.81,37.83,37.8,37.81,13000.0,28.8625,28.8778,28.8549,28.8625,13000.0
2014-05-19 11:35:00,37.79,37.81,37.78,37.78,9300.0,28.8472,28.8625,28.8396,28.8396,9300.0
2014-05-19 11:40:00,37.78,37.79,37.78,37.79,6400.0,28.8396,28.8472,28.8396,28.8472,6400.0
2014-05-19 11:45:00,37.78,37.8,37.77,37.79,8200.0,28.8396,28.8549,28.832,28.8472,8200.0
2014-05-19 11:50:00,37.78,37.79,37.76,37.77,5600.0,28.8396,28.8472,28.8243,28.832,5600.0
2014-05-19 11:55:00,37.77,37.79,37.77,37.77,13700.0,28.832,28.8472,28.832,28.832,13700.0
2014-05-19 12:00:00,37.78,37.79,37.76,37.78,12800.0,28.8396,28.8472,28.8243,28.8396,12800.0
2014-05-19 12:05:00,37.77,37.81,37.77,37.8,45200.0,28.832,28.8625,28.832,28.8549,45200.0
2014-05-19 12:10:00,37.8,37.8,37.79,37.8,6000.0,28.8549,28.8549,28.8472,28.8549,6000.0
2014-05-19 12:15:00,37.8,37.8,37.77,37.8,9200.0,28.8549,28.8549,28.832,28.8549,9200.0
2014-05-19 12:20:00,37.79,37.8,37.78,37.79,14300.0,28.8472,28.8549,28.8396,28.8472,14300.0
2014-05-19 12:25:00,37.8,37.8,37.74,37.74,10800.0,28.8549,28.8549,28.8091,28.8091,10800.0
2014-05-19 12:30:00,37.74,37.75,37.66,37.66,13800.0,28.8091,28.8167,28.748,28.748,13800.0
2014-05-19 12:35:00,37.67,37.7,37.63,37.64,13500.0,28.7556,28.7785,28.7251,28.7327,13500.0
2014-05-19 12:40:00,37.63,37.66,37.63,37.64,13100.0,28.7251,28.748,28.7251,28.7327,13100.0
2014-05-19 12:45:00,37.63,37.66,37.63,37.65,4100.0,28.7251,28.748,28.7251,28.7404,4100.0
2014-05-19 12:50:00,37.65,37.67,37.64,37.67,5800.0,28.7404,28.7556,28.7327,28.7556,5800.0
2014-05-19 12:55:00,37.66,37.67,37.63,37.63,6500.0,28.748,28.7556,28.7251,28.7251,6500.0
2014-05-19 13:00:00,37.64,37.68,37.63,37.67,18600.0,28.7327,28.7633,28.7251,28.7556,18600.0
2014-05-19 13:05:00,37.66,37.67,37.66,37.66,2600.0,28.748,28.7556,28.748,28.748,2600.0
2014-05-19 13:10:00,37.66,37.66,37.65,37.65,2400.0,28.748,28.748,28.7404,28.7404,2400.0
2014-05-19 13:15:00,37.66,37.67,37.64,37.64,6900.0,28.748,28.7556,28.7327,28.7327,6900.0
2014-05-19 13:20:00,37.64,37.66,37.64,37.65,6200.0,28.7327,28.748,28.7327,28.7404,6200.0
2014-05-19 13:25:00,37.65,37.65,37.63,37.63,3900.0,28.7404,28.7404,28.7251,28.7251,3900.0
2014-05-19 13:30:00,37.63,37.64,37.62,37.62,11000.0,28.7251,28.7327,28.7175,28.7175,11000.0
2014-05-19 13:35:00,37.62,37.64,37.6,37.6,4400.0,28.7175,28.7327,28.7022,28.7022,4400.0
2014-05-19 13:40:00,37.61,37.63,37.61,37.62,8400.0,28.7098,28.7251,28.7098,28.7175,8400.0
2014-05-19 13:45:00,37.62,37.63,37.62,37.63,8800.0,28.7175,28.7251,28.7175,28.7251,8800.0
2014-05-19 13:50:00,37.63,37.65,37.62,37.63,29000.0,28.7251,28.7404,28.7175,28.7251,29000.0
2014-05-19 13:55:00,37.63,37.68,37.63,37.68,6700.0,28.7251,28.7633,28.7251,28.7633,6700.0
2014-05-19 14:00:00,37.68,37.73,37.68,37.72,18000.0,28.7633,28.8014,28.7633,28.7938,18000.0
2014-05-19 14:05:00,37.71,37.71,37.67,37.68,13800.0,28.7862,28.7862,28.7556,28.7633,13800.0
2014-05-19 14:10:00,37.68,37.68,37.66,37.68,7700.0,28.7633,28.7633,28.748,28.7633,7700.0
2014-05-19 14:15:00,37.69,37.71,37.69,37.7,14000.0,28.7709,28.7862,28.7709,28.7785,14000.0
2014-05-19 14:20:00,37.7,37.73,37.7,37.73,4900.0,28.7785,28.8014,28.7785,28.8014,4900.0
2014-05-19 14:25:00,37.73,37.76,37.73,37.74,14400.0,28.8014,28.8243,28.8014,28.8091,14400.0
2014-05-19 14:30:00,37.73,37.73,37.7,37.71,9200.0,28.8014,28.8014,28.7785,28.7862,9200.0
2014-05-19 14:35:00,37.7,37.73,37.7,37.72,5000.0,28.7785,28.8014,28.7785,28.7938,5000.0
2014-05-19 14:40:00,37.72,37.74,37.72,37.73,16200.0,28.7938,28.8091,28.7938,28.8014,16200.0
2014-05-19 14:45:00,37.73,37.74,37.73,37.73,2600.0,28.8014,28.8091,28.8014,28.8014,2600.0
2014-05-19 14:50:00,37.74,37.74,37.73,37.73,5800.0,28.8091,28.8091,28.8014,28.8014,5800.0
2014-05-19 14:55:00,37.72,37.73,37.69,37.7,18400.0,28.7938,28.8014,28.7709,28.7785,18400.0
2014-05-19 15:00:00,37.7,37.72,37.7,37.7,7400.0,28.7785,28.7938,28.7785,28.7785,7400.0
2014-05-19 15:05:00,37.7,37.71,37.69,37.7,5900.0,28.7785,28.7862,28.7709,28.7785,5900.0
2014-05-19 15:10:00,37.7,37.71,37.69,37.69,6400.0,28.7785,28.7862,28.7709,28.7709,6400.0
2014-05-19 15:15:00,37.7,37.7,37.63,37.65,8500.0,28.7785,28.7785,28.7251,28.7404,8500.0
2014-05-19 15:20:00,37.64,37.7,37.64,37.7,19400.0,28.7327,28.7785,28.7327,28.7785,19400.0
2014-05-19 15:25:00,37.7,37.74,37.69,37.74,93500.0,28.7785,28.8091,28.7709,28.8091,93500.0
2014-05-19 15:30:00,37.74,37.84,37.74,37.84,81000.0,28.8091,28.8854,28.8091,28.8854,81000.0
2014-05-19 15:35:00,37.83,37.87,37.83,37.86,97500.0,28.8778,28.9083,28.8778,28.9007,97500.0
2014-05-19 15:40:00,37.87,37.88,37.86,37.87,59400.0,28.9083,28.9159,28.9007,28.9083,59400.0
2014-05-19 15:45:00,37.87,37.89,37.87,37.88,101500.0,28.9083,28.9236,28.9083,28.9159,101500.0
2014-05-19 15:50:00,37.88,37.89,37.87,37.88,92000.0,28.9159,28.9236,28.9083,28.9159,92000.0
2014-05-19 15:55:00,37.88,37.91,37.88,37.89,240400.0,28.9159,28.9388,28.9159,28.9236,240400.0
2014-05-20 09:30:00,37.83,37.88,37.61,37.62,47400.0,28.8778,28.9159,28.7098,28.7175,47400.0
2014-05-20 09:35:00,37.62,37.66,37.52,37.64,134300.0,28.7175,28.748,28.6411,28.7327,134300.0
2014-05-20 09:40:00,37.62,37.64,37.48,37.51,56000.0,28.7175,28.7327,28.6106,28.6335,56000.0
2014-05-20 09:45:00,37.48,37.51,37.42,37.46,39400.0,28.6106,28.6335,28.5648,28.5953,39400.0
2014-05-20 09:50:00,37.47,37.55,37.45,37.46,52300.0,28.603,28.664,28.5877,28.5953,52300.0
2014-05-20 09:55:00,37.46,37.47,37.4,37.42,27700.0,28.5953,28.603,28.5495,28.5648,27700.0
2014-05-20 10:00:00,37.42,37.57,37.41,37.57,60700.0,28.5648,28.6793,28.5571,28.6793,60700.0
2014-05-20 10:05:00,37.55,37.56,37.49,37.52,73100.0,28.664,28.6717,28.6182,28.6411,73100.0
2014-05-20 10:10:00,37.53,37.61,37.53,37.6,55200.0,28.6488,28.7098,28.6488,28.7022,55200.0
2014-05-20 10:15:00,37.6,37.67,37.59,37.6,56000.0,28.7022,28.7556,28.6946,28.7022,56000.0
2014-05-20 10:20:00,37.59,37.59,37.41,37.41,43500.0,28.6946,28.6946,28.5571,28.5571,43500.0
2014-05-20 10:25:00,37.41,37.47,37.38,37.41,65900.0,28.5571,28.603,28.5342,28.5571,65900.0
2014-05-20 10:30:00,37.42,37.47,37.41,37.46,14000.0,28.5648,28.603,28.5571,28.5953,14000.0
2014-05-20 10:35:00,37.46,37.55,37.46,37.54,112300.0,28.5953,28.664,28.5953,28.6564,112300.0
2014-05-20 10:40:00,37.53,37.59,37.5,37.57,49700.0,28.6488,28.6946,28.6259,28.6793,49700.0
2014-05-20 10:45:00,37.57,37.64,37.55,37.6,128300.0,28.6793,28.7327,28.664,28.7022,128300.0
2014-05-20 10:50:00,37.61,37.61,37.55,37.59,102500.0,28.7098,28.7098,28.664,28.6946,102500.0
2014-05-20 10:55:00,37.59,37.73,37.59,37.7,67300.0,28.6946,28.8014,28.6946,28.7785,67300.0
2014-05-20 11:00:00,37.7,37.75,37.7,37.73,104900.0,28.7785,28.8167,28.7785,28.8014,104900.0
2014-05-20 11:05:00,37.73,37.74,37.69,37.69,21900.0,28.8014,28.8091,28.7709,28.7709,21900.0
2014-05-20 11:10:00,37.69,37.69,37.66,37.66,10700.0,28.7709,28.7709,28.748,28.748,10700.0
2014-05-20 11:15:00,37.66,37.66,37.58,37.6,10200.0,28.748,28.748,28.6869,28.7022,10200.0
2014-05-20 11:20:00,37.59,37.59,37.56,37.57,6100.0,28.6946,28.6946,28.6717,28.6793,6100.0
2014-05-20 11:25:00,37.57,37.58,37.52,37.52,22600.0,28.6793,28.6869,28.6411,28.6411,22600.0
2014-05-20 11:30:00,37.52,37.58,37.49,37.57,45600.0,28.6411,28.6869,28.6182,28.6793,45600.0
2014-05-20 11:35:00,37.57,37.6,37.55,37.59,73000.0,28.6793,28.7022,28.664,28.6946,73000.0
2014-05-20 11:40:00,37.59,37.67,37.58,37.67,61400.0,28.6946,28.7556,28.6869,28.7556,61400.0
2014-05-20 11:45:00,37.66,37.73,37.66,37.7,53000.0,28.748,28.8014,28.748,28.7785,53000.0
2014-05-20 11:50:00,37.7,37.7,37.59,37.59,6500.0,28.7785,28.7785,28.6946,28.6946,6500.0
2014-05-20 11:55:00,37.59,37.59,37.52,37.54,9900.0,28.6946,28.6946,28.6411,28.6564,9900.0
2014-05-20 12:00:00,37.54,37.54,37.46,37.47,13900.0,28.6564,28.6564,28.5953,28.603,13900.0
2014-05-20 12:05:00,37.47,37.48,37.43,37.47,8100.0,28.603,28.6106,28.5724,28.603,8100.0
2014-05-20 12:10:00,37.47,37.48,37.36,37.42,57400.0,28.603,28.6106,28.519,28.5648,57400.0
2014-05-20 12:15:00,37.41,37.43,37.37,37.43,7800.0,28.5571,28.5724,28.5266,28.5724,7800.0
2014-05-20 12:20:00,37.43,37.44,37.42,37.44,22600.0,28.5724,28.5801,28.5648,28.5801,22600.0
2014-05-20 12:25:00,37.43,37.43,37.37,37.38,22800.0,28.5724,28.5724,28.5266,28.5342,22800.0
2014-05-20 12:30:00,37.38,37.42,37.35,37.42,32800.0,28.5342,28.5648,28.5113,28.5648,32800.0
2014-05-20 12:35:00,37.41,37.41,37.37,37.38,13800.0,28.5571,28.5571,28.5266,28.5342,13800.0
2014-05-20 12:40:00,37.39,37.39,37.37,37.38,7400.0,28.5419,28.5419,28.5266,28.5342,7400.0
2014-05-20 12:45:00,37.39,37.39,37.39,37.39,1400.0,28.5419,28.5419,28.5419,28.5419,1400.0
2014-05-20 12:50:00,37.39,37.42,37.39,37.41,50800.0,28.5419,28.5648,28.5419,28.5571,50800.0
2014-05-20 12:55:00,37.41,37.42,37.4,37.41,26800.0,28.5571,28.5648,28.5495,28.5571,26800.0
2014-05-20 13:00:00,37.4,37.42,37.37,37.42,24500.0,28.5495,28.5648,28.5266,28.5648,24500.0
2014-05-20 13:05:00,37.42,37.43,37.4,37.4,7500.0,28.5648,28.5724,28.5495,28.5495,7500.0
2014-05-20 13:10:00,37.4,37.4,37.35,37.37,78500.0,28.5495,28.5495,28.5113,28.5266,78500.0
2014-05-20 13:15:00,37.37,37.37,37.34,37.34,30900.0,28.5266,28.5266,28.5037,28.5037,30900.0
2014-05-20 13:20:00,37.34,37.34,37.29,37.29,80400.0,28.5037,28.5037,28.4655,28.4655,80400.0
2014-05-20 13:25:00,37.3,37.35,37.27,37.34,89400.0,28.4732,28.5113,28.4503,28.5037,89400.0
2014-05-20 13:30:00,37.34,37.34,37.33,37.34,6300.0,28.5037,28.5037,28.4961,28.5037,6300.0
2014-05-20 13:35:00,37.35,37.35,37.32,37.32,18000.0,28.5113,28.5113,28.4884,28.4884,18000.0
2014-05-20 13:40:00,37.32,37.32,37.25,37.28,27400.0,28.4884,28.4884,28.435,28.4579,27400.0
2014-05-20 13:45:00,37.29,37.3,37.24,37.25,56200.0,28.4655,28.4732,28.4274,28.435,56200.0
2014-05-20 13:50:00,37.25,37.28,37.24,37.25,84300.0,28.435,28.4579,28.4274,28.435,84300.0
2014-05-20 13:55:00,37.25,37.29,37.25,37.27,34200.0,28.435,28.4655,28.435,28.4503,34200.0
2014-05-20 14:00:00,37.27,37.32,37.27,37.32,23200.0,28.4503,28.4884,28.4503,28.4884,23200.0
2014-05-20 14:05:00,37.31,37.35,37.31,37.34,21400.0,28.4808,28.5113,28.4808,28.5037,21400.0
2014-05-20 14:10:00,37.34,37.35,37.32,37.32,12200.0,28.5037,28.5113,28.4884,28.4884,12200.0
2014-05-20 14:15:00,37.32,37.35,37.31,37.35,15500.0,28.4884,28.5113,28.4808,28.5113,15500.0
2014-05-20 14:20:00,37.36,37.38,37.34,37.36,13400.0,28.519,28.5342,28.5037,28.519,13400.0
2014-05-20 14:25:00,37.35,37.35,37.31,37.33,17300.0,28.5113,28.5113,28.4808,28.4961,17300.0
2014-05-20 14:30:00,37.32,37.32,37.3,37.32,13600.0,28.4884,28.4884,28.4732,28.4884,13600.0
2014-05-20 14:35:00,37.31,37.31,37.28,37.28,24300.0,28.4808,28.4808,28.4579,28.4579,24300.0
2014-05-20 14:40:00,37.28,37.3,37.27,37.29,13700.0,28.4579,28.4732,28.4503,28.4655,13700.0
2014-05-20 14:45:00,37.3,37.34,37.29,37.33,13900.0,28.4732,28.5037,28.4655,28.4961,13900.0
2014-05-20 14:50:00,37.33,37.33,37.31,37.32,7200.0,28.4961,28.4961,28.4808,28.4884,7200.0
2014-05-20 14:55:00,37.32,37.35,37.31,37.34,7500.0,28.4884,28.5113,28.4808,28.5037,7500.0
2014-05-20 15:00:00,37.36,37.4,37.35,37.4,21000.0,28.519,28.5495,28.5113,28.5495,21000.0
2014-05-20 15:05:00,37.41,37.45,37.41,37.43,47200.0,28.5571,28.5877,28.5571,28.5724,47200.0
2014-05-20 15:10:00,37.43,37.43,37.41,37.41,18400.0,28.5724,28.5724,28.5571,28.5571,18400.0
2014-05-20 15:15:00,37.42,37.45,37.41,37.45,12000.0,28.5648,28.5877,28.5571,28.5877,12000.0
2014-05-20 15:20:00,37.46,37.46,37.41,37.41,38000.0,28.5953,28.5953,28.5571,28.5571,38000.0
2014-05-20 15:25:00,37.41,37.49,37.41,37.45,53900.0,28.5571,28.6182,28.5571,28.5877,53900.0
2014-05-20 15:30:00,37.44,37.51,37.44,37.5,51100.0,28.5801,28.6335,28.5801,28.6259,51100.0
2014-05-20 15:35:00,37.5,37.61,37.5,37.59,34900.0,28.6259,28.7098,28.6259,28.6946,34900.0
2014-05-20 15:40:00,37.59,37.62,37.58,37.58,17100.0,28.6946,28.7175,28.6869,28.6869,17100.0
2014-05-20 15:45:00,37.59,37.59,37.51,37.52,335800.0,28.6946,28.6946,28.6335,28.6411,335800.0
2014-05-20 15:50:00,37.51,37.54,37.51,37.53,35300.0,28.6335,28.6564,28.6335,28.6488,35300.0
2014-05-20 15:55:00,37.53,37.53,37.51,37.51,103000.0,28.6488,28.6488,28.6335,28.6335,103000.0
2014-05-21 09:30:00,37.74,37.77,37.68,37.77,78500.0,28.8091,28.832,28.7633,28.832,78500.0
2014-05-21 09:35:00,37.76,37.94,37.76,37.91,66900.0,28.8243,28.9617,28.8243,28.9388,66900.0
2014-05-21 09:40:00,37.91,37.92,37.82,37.83,67600.0,28.9388,28.9465,28.8701,28.8778,67600.0
2014-05-21 09:45:00,37.83,37.93,37.82,37.92,58900.0,28.8778,28.9541,28.8701,28.9465,58900.0
2014-05-21 09:50:00,37.93,38.01,37.88,37.97,52600.0,28.9541,29.0152,28.9159,28.9846,52600.0
2014-05-21 09:55:00,37.97,37.98,37.85,37.88,75100.0,28.9846,28.9923,28.893,28.9159,75100.0
2014-05-21 10:00:00,37.88,37.94,37.88,37.92,30700.0,28.9159,28.9617,28.9159,28.9465,30700.0
2014-05-21 10:05:00,37.93,37.97,37.93,37.95,19400.0,28.9541,28.9846,28.9541,28.9694,19400.0
2014-05-21 10:10:00,37.95,37.98,37.95,37.98,9500.0,28.9694,28.9923,28.9694,28.9923,9500.0
2014-05-21 10:15:00,37.98,38.0,37.98,38.0,4400.0,28.9923,29.0075,28.9923,29.0075,4400.0
2014-05-21 10:20:00,37.99,38.02,37.92,37.92,37800.0,28.9999,29.0228,28.9465,28.9465,37800.0
2014-05-21 10:25:00,37.91,37.94,37.91,37.94,13500.0,28.9388,28.9617,28.9388,28.9617,13500.0
2014-05-21 10:30:00,37.95,38.0,37.95,38.0,22100.0,28.9694,29.0075,28.9694,29.0075,22100.0
2014-05-21 10:35:00,38.0,38.05,38.0,38.04,29200.0,29.0075,29.0457,29.0075,29.0381,29200.0
2014-05-21 10:40:00,38.04,38.04,37.95,37.95,15600.0,29.0381,29.0381,28.9694,28.9694,15600.0
2014-05-21 10:45:00,37.96,37.96,37.94,37.95,8600.0,28.977,28.977,28.9617,28.9694,8600.0
2014-05-21 10:50:00,37.94,37.94,37.86,37.9,19100.0,28.9617,28.9617,28.9007,28.9312,19100.0
2014-05-21 10:55:00,37.91,37.95,37.82,37.82,21400.0,28.9388,28.9694,28.8701,28.8701,21400.0
2014-05-21 11:00:00,37.82,37.83,37.78,37.79,27100.0,28.8701,28.8778,28.8396,28.8472,27100.0
2014-05-21 11:05:00,37.79,37.84,37.78,37.8,31300.0,28.8472,28.8854,28.8396,28.8549,31300.0
2014-05-21 11:10:00,37.81,37.81,37.75,37.77,21300.0,28.8625,28.8625,28.8167,28.832,21300.0
2014-05-21 11:15:00,37.78,37.8,37.71,37.71,19800.0,28.8396,28.8549,28.7862,28.7862,19800.0
2014-05-21 11:20:00,37.7,37.72,37.66,37.67,12300.0,28.7785,28.7938,28.748,28.7556,12300.0
2014-05-21 11:25:00,37.66,37.67,37.61,37.63,37400.0,28.748,28.7556,28.7098,28.7251,37400.0
2014-05-21 11:30:00,37.64,37.67,37.64,37.66,13900.0,28.7327,28.7556,28.7327,28.748,13900.0
2014-05-21 11:35:00,37.67,37.69,37.66,37.69,5400.0,28.7556,28.7709,28.748,28.7709,5400.0
2014-05-21 11:40:00,37.68,37.69,37.62,37.62,10600.0,28.7633,28.7709,28.7175,28.7175,10600.0
2014-05-21 11:45:00,37.62,37.62,37.46,37.47,22400.0,28.7175,28.7175,28.5953,28.603,22400.0
2014-05-21 11:50:00,37.46,37.53,37.45,37.52,27800.0,28.5953,28.6488,28.5877,28.6411,27800.0
2014-05-21 11:55:00,37.52,37.54,37.5,37.54,23000.0,28.6411,28.6564,28.6259,28.6564,23000.0
2014-05-21 12:00:00,37.54,37.6,37.52,37.59,19400.0,28.6564,28.7022,28.6411,28.6946,19400.0
2014-05-21 12:05:00,37.59,37.59,37.56,37.56,7100.0,28.6946,28.6946,28.6717,28.6717,7100.0
2014-05-21 12:10:00,37.54,37.58,37.53,37.58,7400.0,28.6564,28.6869,28.6488,28.6869,7400.0
2014-05-21 12:15:00,37.58,37.59,37.58,37.58,9800.0,28.6869,28.6946,28.6869,28.6869,9800.0
2014-05-21 12:20:00,37.59,37.62,37.59,37.62,13000.0,28.6946,28.7175,28.6946,28.7175,13000.0
2014-05-21 12:25:00,37.62,37.66,37.62,37.65,12400.0,28.7175,28.748,28.7175,28.7404,12400.0
2014-05-21 12:30:00,37.66,37.69,37.66,37.66,6300.0,28.748,28.7709,28.748,28.748,6300.0
2014-05-21 12:35:00,37.67,37.69,37.65,37.68,48000.0,28.7556,28.7709,28.7404,28.7633,48000.0
2014-05-21 12:40:00,37.68,37.7,37.66,37.68,9300.0,28.7633,28.7785,28.748,28.7633,9300.0
2014-05-21 12:45:00,37.68,37.68,37.66,37.66,4200.0,28.7633,28.7633,28.748,28.748,4200.0
2014-05-21 12:50:00,37.66,37.73,37.66,37.7,16600.0,28.748,28.8014,28.748,28.7785,16600.0
2014-05-21 12:55:00,37.7,37.71,37.69,37.71,10500.0,28.7785,28.7862,28.7709,28.7862,10500.0
2014-05-21 13:00:00,37.71,37.77,37.7,37.77,6000.0,28.7862,28.832,28.7785,28.832,6000.0
2014-05-21 13:05:00,37.78,37.79,37.78,37.78,5400.0,28.8396,28.8472,28.8396,28.8396,5400.0
2014-05-21 13:10:00,37.78,37.81,37.78,37.8,7400.0,28.8396,28.8625,28.8396,28.8549,7400.0
2014-05-21 13:15:00,37.79,37.8,37.78,37.8,6100.0,28.8472,28.8549,28.8396,28.8549,6100.0
2014-05-21 13:20:00,37.8,37.8,37.77,37.77,11600.0,28.8549,28.8549,28.832,28.832,11600.0
2014-05-21 13:25:00,37.77,37.77,37.75,37.76,7200.0,28.832,28.832,28.8167,28.8243,7200.0
2014-05-21 13:30:00,37.76,37.77,37.76,37.77,5200.0,28.8243,28.832,28.8243,28.832,5200.0
2014-05-21 13:35:00,37.77,37.77,37.71,37.71,12400.0,28.832,28.832,28.7862,28.7862,12400.0
2014-05-21 13:40:00,37.72,37.76,37.72,37.76,8300.0,28.7938,28.8243,28.7938,28.8243,8300.0
2014-05-21 13:45:00,37.75,37.76,37.7,37.7,9400.0,28.8167,28.8243,28.7785,28.7785,9400.0
2014-05-21 13:50:00,37.71,37.75,37.7,37.74,9000.0,28.7862,28.8167,28.7785,28.8091,9000.0
2014-05-21 13:55:00,37.74,37.75,37.73,37.74,6000.0,28.8091,28.8167,28.8014,28.8091,6000.0
2014-05-21 14:00:00,37.73,37.85,37.7,37.84,73400.0,28.8014,28.893,28.7785,28.8854,73400.0
2014-05-21 14:05:00,37.84,37.87,37.69,37.72,69100.0,28.8854,28.9083,28.7709,28.7938,69100.0
2014-05-21 14:10:00,37.71,37.71,37.62,37.69,33500.0,28.7862,28.7862,28.7175,28.7709,33500.0
2014-05-21 14:15:00,37.7,37.73,37.69,37.72,23000.0,28.7785,28.8014,28.7709,28.7938,23000.0
2014-05-21 14:20:00,37.72,37.76,37.69,37.71,21600.0,28.7938,28.8243,28.7709,28.7862,21600.0
2014-05-21 14:25:00,37.72,37.78,37.72,37.77,33400.0,28.7938,28.8396,28.7938,28.832,33400.0
2014-05-21 14:30:00,37.77,37.8,37.75,37.78,11200.0,28.832,28.8549,28.8167,28.8396,11200.0
2014-05-21 14:35:00,37.78,37.79,37.75,37.75,9800.0,28.8396,28.8472,28.8167,28.8167,9800.0
2014-05-21 14:40:00,37.75,37.82,37.75,37.79,21100.0,28.8167,28.8701,28.8167,28.8472,21100.0
2014-05-21 14:45:00,37.79,37.83,37.79,37.81,9300.0,28.8472,28.8778,28.8472,28.8625,9300.0
2014-05-21 14:50:00,37.82,37.82,37.78,37.78,9000.0,28.8701,28.8701,28.8396,28.8396,9000.0
2014-05-21 14:55:00,37.78,37.79,37.76,37.76,6700.0,28.8396,28.8472,28.8243,28.8243,6700.0
2014-05-21 15:00:00,37.77,37.8,37.76,37.79,13800.0,28.832,28.8549,28.8243,28.8472,13800.0
2014-05-21 15:05:00,37.78,37.8,37.78,37.8,5000.0,28.8396,28.8549,28.8396,28.8549,5000.0
2014-05-21 15:10:00,37.81,37.84,37.81,37.82,11900.0,28.8625,28.8854,28.8625,28.8701,11900.0
2014-05-21 15:15:00,37.83,37.88,37.83,37.84,27600.0,28.8778,28.9159,28.8778,28.8854,27600.0
2014-05-21 15:20:00,37.84,37.86,37.83,37.86,19700.0,28.8854,28.9007,28.8778,28.9007,19700.0
2014-05-21 15:25:00,37.85,37.85,37.82,37.82,18200.0,28.893,28.893,28.8701,28.8701,18200.0
2014-05-21 15:30:00,37.83,37.84,37.82,37.83,9000.0,28.8778,28.8854,28.8701,28.8778,9000.0
2014-05-21 15:35:00,37.83,37.84,37.8,37.8,11800.0,28.8778,28.8854,28.8549,28.8549,11800.0
2014-05-21 15:40:00,37.8,37.82,37.79,37.8,30900.0,28.8549,28.8701,28.8472,28.8549,30900.0
2014-05-21 15:45:00,37.8,37.8,37.76,37.77,37000.0,28.8549,28.8549,28.8243,28.832,37000.0
2014-05-21 15:50:00,37.78,37.8,37.76,37.8,42100.0,28.8396,28.8549,28.8243,28.8549,42100.0
2014-05-21 15:55:00,37.79,37.8,37.75,37.78,82500.0,28.8472,28.8549,28.8167,28.8396,82500.0
2014-05-22 09:30:00,37.73,37.82,37.71,37.78,24200.0,28.8014,28.8701,28.7862,28.8396,24200.0
2014-05-22 09:35:00,37.76,37.85,37.69,37.83,7500.0,28.8243,28.893,28.7709,28.8778,7500.0
2014-05-22 09:40:00,37.84,37.89,37.79,37.87,18800.0,28.8854,28.9236,28.8472,28.9083,18800.0
2014-05-22 09:45:00,37.87,37.96,37.87,37.94,12700.0,28.9083,28.977,28.9083,28.9617,12700.0
2014-05-22 09:50:00,37.96,37.98,37.9,37.95,33400.0,28.977,28.9923,28.9312,28.9694,33400.0
2014-05-22 09:55:00,37.95,37.98,37.91,37.92,29000.0,28.9694,28.9923,28.9388,28.9465,29000.0
2014-05-22 10:00:00,37.93,37.98,37.9,37.9,31400.0,28.9541,28.9923,28.9312,28.9312,31400.0
2014-05-22 10:05:00,37.89,37.89,37.82,37.88,23800.0,28.9236,28.9236,28.8701,28.9159,23800.0
2014-05-22 10:10:00,37.86,37.91,37.84,37.9,47300.0,28.9007,28.9388,28.8854,28.9312,47300.0
2014-05-22 10:15:00,37.91,38.01,37.91,37.98,38900.0,28.9388,29.0152,28.9388,28.9923,38900.0
2014-05-22 10:20:00,37.98,37.98,37.94,37.96,12900.0,28.9923,28.9923,28.9617,28.977,12900.0
2014-05-22 10:25:00,37.96,37.97,37.89,37.9,29400.0,28.977,28.9846,28.9236,28.9312,29400.0
2014-05-22 10:30:00,37.9,37.95,37.89,37.95,112600.0,28.9312,28.9694,28.9236,28.9694,112600.0
2014-05-22 10:35:00,37.96,38.04,37.96,38.04,98900.0,28.977,29.0381,28.977,29.0381,98900.0
2014-05-22 10:40:00,38.04,38.04,38.0,38.0,8000.0,29.0381,29.0381,29.0075,29.0075,8000.0
2014-05-22 10:45:00,38.0,38.04,37.99,38.04,5200.0,29.0075,29.0381,28.9999,29.0381,5200.0
2014-05-22 10:50:00,38.04,38.07,38.03,38.06,84300.0,29.0381,29.061,29.0304,29.0533,84300.0
2014-05-22 10:55:00,38.05,38.06,38.04,38.04,11300.0,29.0457,29.0533,29.0381,29.0381,11300.0
2014-05-22 11:00:00,38.05,38.05,37.97,37.97,15200.0,29.0457,29.0457,28.9846,28.9846,15200.0
2014-05-22 11:05:00,37.97,37.98,37.97,37.98,5300.0,28.9846,28.9923,28.9846,28.9923,5300.0
2014-05-22 11:10:00,37.98,37.98,37.95,37.95,7300.0,28.9923,28.9923,28.9694,28.9694,7300.0
2014-05-22 11:15:00,37.95,37.97,37.94,37.97,8400.0,28.9694,28.9846,28.9617,28.9846,8400.0
2014-05-22 11:20:00,37.97,37.98,37.97,37.98,4700.0,28.9846,28.9923,28.9846,28.9923,4700.0
2014-05-22 11:25:00,37.99,38.02,37.99,38.0,12600.0,28.9999,29.0228,28.9999,29.0075,12600.0
2014-05-22 11:30:00,38.01,38.04,38.01,38.02,12100.0,29.0152,29.0381,29.0152,29.0228,12100.0
2014-05-22 11:35:00,38.01,38.01,37.98,37.98,10300.0,29.0152,29.0152,28.9923,28.9923,10300.0
2014-05-22 11:40:00,37.99,37.99,37.98,37.98,7800.0,28.9999,28.9999,28.9923,28.9923,7800.0
2014-05-22 11:45:00,37.98,38.0,37.97,37.99,11100.0,28.9923,29.0075,28.9846,28.9999,11100.0
2014-05-22 11:50:00,37.98,37.98,37.97,37.98,5100.0,28.9923,28.9923,28.9846,28.9923,5100.0
2014-05-22 11:55:00,37.98,37.99,37.96,37.97,4000.0,28.9923,28.9999,28.977,28.9846,4000.0
2014-05-22 12:00:00,37.96,37.96,37.95,37.96,6500.0,28.977,28.977,28.9694,28.977,6500.0
2014-05-22 12:05:00,37.96,37.97,37.96,37.97,6100.0,28.977,28.9846,28.977,28.9846,6100.0
2014-05-22 12:10:00,37.96,37.96,37.93,37.93,5500.0,28.977,28.977,28.9541,28.9541,5500.0
2014-05-22 12:15:00,37.93,37.93,37.9,37.9,10300.0,28.9541,28.9541,28.9312,28.9312,10300.0
2014-05-22 12:20:00,37.89,37.91,37.89,37.91,4900.0,28.9236,28.9388,28.9236,28.9388,4900.0
2014-05-22 12:25:00,37.9,37.93,37.9,37.93,1900.0,28.9312,28.9541,28.9312,28.9541,1900.0
2014-05-22 12:30:00,37.93,37.93,37.92,37.93,4400.0,28.9541,28.9541,28.9465,28.9541,4400.0
2014-05-22 12:35:00,37.93,37.94,37.92,37.94,4500.0,28.9541,28.9617,28.9465,28.9617,4500.0
2014-05-22 12:40:00,37.93,37.94,37.91,37.91,12900.0,28.9541,28.9617,28.9388,28.9388,12900.0
2014-05-22 12:45:00,37.91,37.93,37.91,37.91,4800.0,28.9388,28.9541,28.9388,28.9388,4800.0
2014-05-22 12:50:00,37.9,37.91,37.88,37.91,11700.0,28.9312,28.9388,28.9159,28.9388,11700.0
2014-05-22 12:55:00,37.9,37.9,37.87,37.88,2600.0,28.9312,28.9312,28.9083,28.9159,2600.0
2014-05-22 13:00:00,37.88,37.9,37.88,37.9,4500.0,28.9159,28.9312,28.9159,28.9312,4500.0
2014-05-22 13:05:00,37.9,37.91,37.9,37.9,5600.0,28.9312,28.9388,28.9312,28.9312,5600.0
2014-05-22 13:10:00,37.9,37.9,37.9,37.9,1100.0,28.9312,28.9312,28.9312,28.9312,1100.0
2014-05-22 13:15:00,37.9,37.91,37.89,37.9,4100.0,28.9312,28.9388,28.9236,28.9312,4100.0
2014-05-22 13:20:00,37.9,37.91,37.9,37.9,4600.0,28.9312,28.9388,28.9312,28.9312,4600.0
2014-05-22 13:25:00,37.9,37.92,37.9,37.92,2300.0,28.9312,28.9465,28.9312,28.9465,2300.0
2014-05-22 13:30:00,37.92,37.92,37.91,37.91,1900.0,28.9465,28.9465,28.9388,28.9388,1900.0
2014-05-22 13:35:00,37.92,37.92,37.91,37.91,2000.0,28.9465,28.9465,28.9388,28.9388,2000.0
2014-05-22 13:40:00,37.91,37.92,37.91,37.92,5300.0,28.9388,28.9465,28.9388,28.9465,5300.0
2014-05-22 13:45:00,37.93,37.93,37.91,37.93,5400.0,28.9541,28.9541,28.9388,28.9541,5400.0
2014-05-22 13:50:00,37.93,37.98,37.93,37.98,93300.0,28.9541,28.9923,28.9541,28.9923,93300.0
2014-05-22 13:55:00,37.98,37.98,37.95,37.95,16300.0,28.9923,28.9923,28.9694,28.9694,16300.0
2014-05-22 14:00:00,37.95,37.95,37.94,37.95,2700.0,28.9694,28.9694,28.9617,28.9694,2700.0
2014-05-22 14:05:00,37.95,37.96,37.95,37.95,61400.0,28.9694,28.977,28.9694,28.9694,61400.0
2014-05-22 14:10:00,37.95,37.96,37.94,37.96,19800.0,28.9694,28.977,28.9617,28.977,19800.0
2014-05-22 14:15:00,37.96,37.96,37.95,37.95,20200.0,28.977,28.977,28.9694,28.9694,20200.0
2014-05-22 14:20:00,37.96,37.96,37.95,37.95,4900.0,28.977,28.977,28.9694,28.9694,4900.0
2014-05-22 14:25:00,37.95,37.96,37.95,37.95,12100.0,28.9694,28.977,28.9694,28.9694,12100.0
2014-05-22 14:30:00,37.95,37.98,37.95,37.97,11000.0,28.9694,28.9923,28.9694,28.9846,11000.0
2014-05-22 14:35:00,37.96,37.97,37.96,37.97,14700.0,28.977,28.9846,28.977,28.9846,14700.0
2014-05-22 14:40:00,37.97,37.98,37.96,37.97,53400.0,28.9846,28.9923,28.977,28.9846,53400.0
2014-05-22 14:45:00,37.97,37.99,37.97,37.99,14000.0,28.9846,28.9999,28.9846,28.9999,14000.0
2014-05-22 14:50:00,37.99,38.0,37.98,37.99,12900.0,28.9999,29.0075,28.9923,28.9999,12900.0
2014-05-22 14:55:00,37.99,38.0,37.98,38.0,27900.0,28.9999,29.0075,28.9923,29.0075,27900.0
2014-05-22 15:00:00,38.0,38.01,37.99,38.0,32500.0,29.0075,29.0152,28.9999,29.0075,32500.0
2014-05-22 15:05:00,37.99,37.99,37.96,37.97,38200.0,28.9999,28.9999,28.977,28.9846,38200.0
2014-05-22 15:10:00,37.97,37.98,37.96,37.97,9100.0,28.9846,28.9923,28.977,28.9846,9100.0
2014-05-22 15:15:00,37.96,37.98,37.95,37.97,21400.0,28.977,28.9923,28.9694,28.9846,21400.0
2014-05-22 15:20:00,37.97,37.98,37.96,37.97,10000.0,28.9846,28.9923,28.977,28.9846,10000.0
2014-05-22 15:25:00,37.97,37.97,37.94,37.95,58200.0,28.9846,28.9846,28.9617,28.9694,58200.0
2014-05-22 15:30:00,37.96,37.97,37.95,37.97,24000.0,28.977,28.9846,28.9694,28.9846,24000.0
2014-05-22 15:35:00,37.97,37.99,37.96,37.98,21300.0,28.9846,28.9999,28.977,28.9923,21300.0
2014-05-22 15:40:00,37.98,37.99,37.97,37.98,53200.0,28.9923,28.9999,28.9846,28.9923,53200.0
2014-05-22 15:45:00,37.99,37.99,37.97,37.99,67800.0,28.9999,28.9999,28.9846,28.9999,67800.0
2014-05-22 15:50:00,37.98,37.98,37.96,37.97,86000.0,28.9923,28.9923,28.977,28.9846,86000.0
2014-05-22 15:55:00,37.98,37.98,37.95,37.97,56200.0,28.9923,28.9923,28.9694,28.9846,56200.0
2014-05-23 09:30:00,37.94,37.96,37.92,37.95,9600.0,28.9617,28.977,28.9465,28.9694,9600.0
2014-05-23 09:35:00,37.95,37.98,37.92,37.93,23800.0,28.9694,28.9923,28.9465,28.9541,23800.0
2014-05-23 09:40:00,37.95,38.11,37.95,38.01,140000.0,28.9694,29.0915,28.9694,29.0152,140000.0
2014-05-23 09:45:00,38.01,38.04,37.98,37.98,23900.0,29.0152,29.0381,28.9923,28.9923,23900.0
2014-05-23 09:50:00,37.97,38.04,37.96,38.02,12800.0,28.9846,29.0381,28.977,29.0228,12800.0
2014-05-23 09:55:00,38.01,38.04,38.01,38.04,7000.0,29.0152,29.0381,29.0152,29.0381,7000.0
2014-05-23 10:00:00,38.04,38.09,38.02,38.06,18800.0,29.0381,29.0762,29.0228,29.0533,18800.0
2014-05-23 10:05:00,38.07,38.11,38.07,38.11,33400.0,29.061,29.0915,29.061,29.0915,33400.0
2014-05-23 10:10:00,38.12,38.12,38.09,38.1,7600.0,29.0991,29.0991,29.0762,29.0839,7600.0
2014-05-23 10:15:00,38.11,38.14,38.11,38.13,11900.0,29.0915,29.1144,29.0915,29.1068,11900.0
2014-05-23 10:20:00,38.12,38.15,38.09,38.14,11300.0,29.0991,29.122,29.0762,29.1144,11300.0
2014-05-23 10:25:00,38.15,38.19,38.15,38.18,4300.0,29.122,29.1526,29.122,29.1449,4300.0
2014-05-23 10:30:00,38.19,38.29,38.19,38.29,14500.0,29.1526,29.2289,29.1526,29.2289,14500.0
2014-05-23 10:35:00,38.29,38.29,38.25,38.26,10200.0,29.2289,29.2289,29.1984,29.206,10200.0
2014-05-23 10:40:00,38.26,38.27,38.21,38.21,12600.0,29.206,29.2136,29.1678,29.1678,12600.0
2014-05-23 10:45:00,38.22,38.23,38.2,38.22,30400.0,29.1755,29.1831,29.1602,29.1755,30400.0
2014-05-23 10:50:00,38.22,38.23,38.16,38.17,61200.0,29.1755,29.1831,29.1297,29.1373,61200.0
2014-05-23 10:55:00,38.17,38.18,38.13,38.14,47700.0,29.1373,29.1449,29.1068,29.1144,47700.0
2014-05-23 11:00:00,38.14,38.16,38.12,38.12,15200.0,29.1144,29.1297,29.0991,29.0991,15200.0
2014-05-23 11:05:00,38.1,38.11,38.07,38.09,16300.0,29.0839,29.0915,29.061,29.0762,16300.0
2014-05-23 11:10:00,38.09,38.14,38.09,38.12,19300.0,29.0762,29.1144,29.0762,29.0991,19300.0
2014-05-23 11:15:00,38.13,38.14,38.13,38.14,4200.0,29.1068,29.1144,29.1068,29.1144,4200.0
2014-05-23 11:20:00,38.13,38.14,38.11,38.12,12100.0,29.1068,29.1144,29.0915,29.0991,12100.0
2014-05-23 11:25:00,38.12,38.13,38.09,38.1,8000.0,29.0991,29.1068,29.0762,29.0839,8000.0
2014-05-23 11:30:00,38.1,38.1,38.04,38.05,14500.0,29.0839,29.0839,29.0381,29.0457,14500.0
2014-05-23 11:35:00,38.05,38.05,37.99,38.0,87500.0,29.0457,29.0457,28.9999,29.0075,87500.0
2014-05-23 11:40:00,38.01,38.04,38.0,38.04,10300.0,29.0152,29.0381,29.0075,29.0381,10300.0
2014-05-23 11:45:00,38.04,38.04,38.03,38.04,4300.0,29.0381,29.0381,29.0304,29.0381,4300.0
2014-05-23 11:50:00,38.04,38.06,38.03,38.05,7900.0,29.0381,29.0533,29.0304,29.0457,7900.0
2014-05-23 11:55:00,38.06,38.07,37.99,38.02,20100.0,29.0533,29.061,28.9999,29.0228,20100.0
2014-05-23 12:00:00,38.01,38.09,38.01,38.09,6000.0,29.0152,29.0762,29.0152,29.0762,6000.0
2014-05-23 12:05:00,38.09,38.09,38.07,38.07,3700.0,29.0762,29.0762,29.061,29.061,3700.0
2014-05-23 12:10:00,38.07,38.09,38.06,38.08,5300.0,29.061,29.0762,29.0533,29.0686,5300.0
2014-05-23 12:15:00,38.09,38.09,38.06,38.06,4500.0,29.0762,29.0762,29.0533,29.0533,4500.0
2014-05-23 12:20:00,38.05,38.05,38.05,38.05,1300.0,29.0457,29.0457,29.0457,29.0457,1300.0
2014-05-23 12:25:00,38.06,38.07,38.05,38.07,23400.0,29.0533,29.061,29.0457,29.061,23400.0
2014-05-23 12:30:00,38.08,38.1,38.08,38.1,19000.0,29.0686,29.0839,29.0686,29.0839,19000.0
2014-05-23 12:35:00,38.11,38.12,38.1,38.12,8600.0,29.0915,29.0991,29.0839,29.0991,8600.0
2014-05-23 12:40:00,38.11,38.12,38.1,38.1,5500.0,29.0915,29.0991,29.0839,29.0839,5500.0
2014-05-23 12:45:00,38.11,38.12,38.11,38.11,4300.0,29.0915,29.0991,29.0915,29.0915,4300.0
2014-05-23 12:50:00,38.12,38.12,38.11,38.12,2800.0,29.0991,29.0991,29.0915,29.0991,2800.0
2014-05-23 12:55:00,38.12,38.12,38.1,38.11,5500.0,29.0991,29.0991,29.0839,29.0915,5500.0
2014-05-23 13:00:00,38.11,38.12,38.08,38.08,7200.0,29.0915,29.0991,29.0686,29.0686,7200.0
2014-05-23 13:05:00,38.08,38.09,38.08,38.09,1600.0,29.0686,29.0762,29.0686,29.0762,1600.0
2014-05-23 13:10:00,38.09,38.09,38.07,38.07,34600.0,29.0762,29.0762,29.061,29.061,34600.0
2014-05-23 13:15:00,38.06,38.07,38.02,38.03,4600.0,29.0533,29.061,29.0228,29.0304,4600.0
2014-05-23 13:20:00,38.04,38.04,38.02,38.02,3500.0,29.0381,29.0381,29.0228,29.0228,3500.0
2014-05-23 13:25:00,38.01,38.04,38.01,38.04,4500.0,29.0152,29.0381,29.0152,29.0381,4500.0
2014-05-23 13:30:00,38.04,38.05,38.03,38.04,8200.0,29.0381,29.0457,29.0304,29.0381,8200.0
2014-05-23 13:35:00,38.03,38.04,38.02,38.04,6700.0,29.0304,29.0381,29.0228,29.0381,6700.0
2014-05-23 13:40:00,38.04,38.05,38.03,38.04,4900.0,29.0381,29.0457,29.0304,29.0381,4900.0
2014-05-23 13:45:00,38.05,38.09,38.04,38.09,2600.0,29.0457,29.0762,29.0381,29.0762,2600.0
2014-05-23 13:50:00,38.08,38.09,38.06,38.07,9600.0,29.0686,29.0762,29.0533,29.061,9600.0
2014-05-23 13:55:00,38.07,38.08,38.07,38.08,2300.0,29.061,29.0686,29.061,29.0686,2300.0
2014-05-23 14:00:00,38.08,38.09,38.07,38.09,11500.0,29.0686,29.0762,29.061,29.0762,11500.0
2014-05-23 14:05:00,38.1,38.1,38.07,38.07,5000.0,29.0839,29.0839,29.061,29.061,5000.0
2014-05-23 14:10:00,38.07,38.09,38.07,38.08,4800.0,29.061,29.0762,29.061,29.0686,4800.0
2014-05-23 14:15:00,38.07,38.07,38.05,38.06,7000.0,29.061,29.061,29.0457,29.0533,7000.0
2014-05-23 14:20:00,38.05,38.07,38.05,38.07,3400.0,29.0457,29.061,29.0457,29.061,3400.0
2014-05-23 14:25:00,38.06,38.07,38.04,38.07,21400.0,29.0533,29.061,29.0381,29.061,21400.0
2014-05-23 14:30:00,38.06,38.08,38.06,38.06,11900.0,29.0533,29.0686,29.0533,29.0533,11900.0
2014-05-23 14:35:00,38.07,38.07,38.06,38.06,2800.0,29.061,29.061,29.0533,29.0533,2800.0
2014-05-23 14:40:00,38.07,38.08,38.07,38.08,5000.0,29.061,29.0686,29.061,29.0686,5000.0
2014-05-23 14:45:00,38.08,38.09,38.07,38.09,7500.0,29.0686,29.0762,29.061,29.0762,7500.0
2014-05-23 14:50:00,38.09,38.11,38.09,38.09,17500.0,29.0762,29.0915,29.0762,29.0762,17500.0
2014-05-23 14:55:00,38.09,38.1,38.09,38.1,1900.0,29.0762,29.0839,29.0762,29.0839,1900.0
2014-05-23 15:00:00,38.09,38.1,38.09,38.09,4400.0,29.0762,29.0839,29.0762,29.0762,4400.0
2014-05-23 15:05:00,38.1,38.12,38.09,38.11,6000.0,29.0839,29.0991,29.0762,29.0915,6000.0
2014-05-23 15:10:00,38.12,38.13,38.1,38.13,29200.0,29.0991,29.1068,29.0839,29.1068,29200.0
2014-05-23 15:15:00,38.12,38.13,38.11,38.11,5000.0,29.0991,29.1068,29.0915,29.0915,5000.0
2014-05-23 15:20:00,38.12,38.16,38.12,38.16,9600.0,29.0991,29.1297,29.0991,29.1297,9600.0
2014-05-23 15:25:00,38.16,38.18,38.15,38.18,8400.0,29.1297,29.1449,29.122,29.1449,8400.0
2014-05-23 15:30:00,38.17,38.2,38.17,38.19,41500.0,29.1373,29.1602,29.1373,29.1526,41500.0
2014-05-23 15:35:00,38.19,38.19,38.16,38.16,30500.0,29.1526,29.1526,29.1297,29.1297,30500.0
2014-05-23 15:40:00,38.16,38.18,38.16,38.17,10500.0,29.1297,29.1449,29.1297,29.1373,10500.0
2014-05-23 15:45:00,38.18,38.18,38.16,38.16,43700.0,29.1449,29.1449,29.1297,29.1297,43700.0
2014-05-23 15:50:00,38.17,38.19,38.16,38.16,18600.0,29.1373,29.1526,29.1297,29.1297,18600.0
2014-05-23 15:55:00,38.16,38.17,38.14,38.14,45800.0,29.1297,29.1373,29.1144,29.1144,45800.0
2014-05-27 09:30:00,38.21,38.34,38.21,38.33,15800.0,29.1678,29.2671,29.1678,29.2594,15800.0
2014-05-27 09:35:00,38.32,38.38,38.3,38.35,56700.0,29.2518,29.2976,29.2365,29.2747,56700.0
2014-05-27 09:40:00,38.35,38.48,38.33,38.42,63200.0,29.2747,29.3739,29.2594,29.3281,63200.0
2014-05-27 09:45:00,38.41,38.56,38.41,38.5,29400.0,29.3205,29.435,29.3205,29.3892,29400.0
2014-05-27 09:50:00,38.49,38.5,38.46,38.48,10900.0,29.3816,29.3892,29.3587,29.3739,10900.0
2014-05-27 09:55:00,38.47,38.51,38.46,38.5,13100.0,29.3663,29.3968,29.3587,29.3892,13100.0
2014-05-27 10:00:00,38.51,38.55,38.47,38.49,63200.0,29.3968,29.4274,29.3663,29.3816,63200.0
2014-05-27 10:05:00,38.5,38.55,38.5,38.54,60700.0,29.3892,29.4274,29.3892,29.4197,60700.0
2014-05-27 10:10:00,38.53,38.56,38.52,38.55,124200.0,29.4121,29.435,29.4045,29.4274,124200.0
2014-05-27 10:15:00,38.55,38.63,38.51,38.61,127600.0,29.4274,29.4884,29.3968,29.4732,127600.0
2014-05-27 10:20:00,38.61,38.62,38.58,38.59,37700.0,29.4732,29.4808,29.4503,29.4579,37700.0
2014-05-27 10:25:00,38.59,38.64,38.59,38.61,101800.0,29.4579,29.4961,29.4579,29.4732,101800.0
2014-05-27 10:30:00,38.6,38.64,38.6,38.63,98500.0,29.4655,29.4961,29.4655,29.4884,98500.0
2014-05-27 10:35:00,38.63,38.66,38.63,38.65,80600.0,29.4884,29.5113,29.4884,29.5037,80600.0
2014-05-27 10:40:00,38.65,38.71,38.64,38.7,22900.0,29.5037,29.5495,29.4961,29.5419,22900.0
2014-05-27 10:45:00,38.7,38.79,38.7,38.78,37600.0,29.5419,29.6106,29.5419,29.6029,37600.0
2014-05-27 10:50:00,38.77,38.78,38.74,38.78,11500.0,29.5953,29.6029,29.5724,29.6029,11500.0
2014-05-27 10:55:00,38.77,38.79,38.76,38.78,13900.0,29.5953,29.6106,29.5877,29.6029,13900.0
2014-05-27 11:00:00,38.79,38.82,38.78,38.8,15800.0,29.6106,29.6335,29.6029,29.6182,15800.0
2014-05-27 11:05:00,38.8,38.82,38.79,38.79,51400.0,29.6182,29.6335,29.6106,29.6106,51400.0
2014-05-27 11:10:00,38.78,38.78,38.74,38.74,21900.0,29.6029,29.6029,29.5724,29.5724,21900.0
2014-05-27 11:15:00,38.74,38.74,38.71,38.71,25100.0,29.5724,29.5724,29.5495,29.5495,25100.0
2014-05-27 11:20:00,38.7,38.7,38.66,38.68,20800.0,29.5419,29.5419,29.5113,29.5266,20800.0
2014-05-27 11:25:00,38.68,38.68,38.6,38.6,24400.0,29.5266,29.5266,29.4655,29.4655,24400.0
2014-05-27 11:30:00,38.59,38.64,38.59,38.64,18500.0,29.4579,29.4961,29.4579,29.4961,18500.0
2014-05-27 11:35:00,38.63,38.65,38.63,38.65,16800.0,29.4884,29.5037,29.4884,29.5037,16800.0
2014-05-27 11:40:00,38.64,38.66,38.59,38.59,16200.0,29.4961,29.5113,29.4579,29.4579,16200.0
2014-05-27 11:45:00,38.59,38.62,38.58,38.62,19100.0,29.4579,29.4808,29.4503,29.4808,19100.0
2014-05-27 11:50:00,38.61,38.61,38.58,38.59,22000.0,29.4732,29.4732,29.4503,29.4579,22000.0
2014-05-27 11:55:00,38.6,38.61,38.59,38.59,59100.0,29.4655,29.4732,29.4579,29.4579,59100.0
2014-05-27 12:00:00,38.59,38.59,38.57,38.57,86100.0,29.4579,29.4579,29.4426,29.4426,86100.0
2014-05-27 12:05:00,38.57,38.58,38.57,38.58,15400.0,29.4426,29.4503,29.4426,29.4503,15400.0
2014-05-27 12:10:00,38.58,38.6,38.57,38.59,13700.0,29.4503,29.4655,29.4426,29.4579,13700.0
2014-05-27 12:15:00,38.59,38.61,38.56,38.57,16200.0,29.4579,29.4732,29.435,29.4426,16200.0
2014-05-27 12:20:00,38.56,38.57,38.45,38.45,30000.0,29.435,29.4426,29.351,29.351,30000.0
2014-05-27 12:25:00,38.45,38.45,38.4,38.43,59100.0,29.351,29.351,29.3129,29.3358,59100.0
2014-05-27 12:30:00,38.43,38.44,38.41,38.42,19100.0,29.3358,29.3434,29.3205,29.3281,19100.0
2014-05-27 12:35:00,38.42,38.43,38.4,38.42,27200.0,29.3281,29.3358,29.3129,29.3281,27200.0
2014-05-27 12:40:00,38.42,38.43,38.39,38.4,10800.0,29.3281,29.3358,29.3052,29.3129,10800.0
2014-05-27 12:45:00,38.39,38.4,38.39,38.4,17300.0,29.3052,29.3129,29.3052,29.3129,17300.0
2014-05-27 12:50:00,38.4,38.41,38.37,38.37,5300.0,29.3129,29.3205,29.29,29.29,5300.0
2014-05-27 12:55:00,38.37,38.37,38.33,38.33,33900.0,29.29,29.29,29.2594,29.2594,33900.0
2014-05-27 13:00:00,38.34,38.34,38.32,38.33,16500.0,29.2671,29.2671,29.2518,29.2594,16500.0
2014-05-27 13:05:00,38.33,38.37,38.33,38.35,12400.0,29.2594,29.29,29.2594,29.2747,12400.0
2014-05-27 13:10:00,38.35,38.36,38.33,38.34,6400.0,29.2747,29.2823,29.2594,29.2671,6400.0
2014-05-27 13:15:00,38.35,38.37,38.35,38.36,6400.0,29.2747,29.29,29.2747,29.2823,6400.0
2014-05-27 13:20:00,38.35,38.36,38.34,38.36,18800.0,29.2747,29.2823,29.2671,29.2823,18800.0
2014-05-27 13:25:00,38.36,38.36,38.34,38.35,10600.0,29.2823,29.2823,29.2671,29.2747,10600.0
2014-05-27 13:30:00,38.36,38.36,38.29,38.3,14500.0,29.2823,29.2823,29.2289,29.2365,14500.0
2014-05-27 13:35:00,38.29,38.31,38.26,38.29,31100.0,29.2289,29.2442,29.206,29.2289,31100.0
2014-05-27 13:40:00,38.29,38.3,38.29,38.3,13800.0,29.2289,29.2365,29.2289,29.2365,13800.0
2014-05-27 13:45:00,38.3,38.35,38.3,38.34,20800.0,29.2365,29.2747,29.2365,29.2671,20800.0
2014-05-27 13:50:00,38.34,38.37,38.34,38.37,6500.0,29.2671,29.29,29.2671,29.29,6500.0
2014-05-27 13:55:00,38.37,38.37,38.36,38.37,14100.0,29.29,29.29,29.2823,29.29,14100.0
2014-05-27 14:00:00,38.37,38.38,38.35,38.38,68000.0,29.29,29.2976,29.2747,29.2976,68000.0
2014-05-27 14:05:00,38.38,38.38,38.36,38.37,29900.0,29.2976,29.2976,29.2823,29.29,29900.0
2014-05-27 14:10:00,38.38,38.43,38.38,38.4,77900.0,29.2976,29.3358,29.2976,29.3129,77900.0
2014-05-27 14:15:00,38.41,38.44,38.41,38.44,29100.0,29.3205,29.3434,29.3205,29.3434,29100.0
2014-05-27 14:20:00,38.44,38.49,38.44,38.48,52100.0,29.3434,29.3816,29.3434,29.3739,52100.0
2014-05-27 14:25:00,38.48,38.49,38.48,38.48,17400.0,29.3739,29.3816,29.3739,29.3739,17400.0
2014-05-27 14:30:00,38.48,38.49,38.43,38.43,65600.0,29.3739,29.3816,29.3358,29.3358,65600.0
2014-05-27 14:35:00,38.43,38.46,38.43,38.45,43400.0,29.3358,29.3587,29.3358,29.351,43400.0
2014-05-27 14:40:00,38.45,38.51,38.45,38.51,45700.0,29.351,29.3968,29.351,29.3968,45700.0
2014-05-27 14:45:00,38.51,38.53,38.5,38.53,37200.0,29.3968,29.4121,29.3892,29.4121,37200.0
2014-05-27 14:50:00,38.54,38.59,38.54,38.57,57100.0,29.4197,29.4579,29.4197,29.4426,57100.0
2014-05-27 14:55:00,38.58,38.58,38.55,38.56,12800.0,29.4503,29.4503,29.4274,29.435,12800.0
2014-05-27 15:00:00,38.55,38.56,38.55,38.56,17500.0,29.4274,29.435,29.4274,29.435,17500.0
2014-05-27 15:05:00,38.55,38.57,38.55,38.57,9700.0,29.4274,29.4426,29.4274,29.4426,9700.0
2014-05-27 15:10:00,38.57,38.59,38.56,38.59,48400.0,29.4426,29.4579,29.435,29.4579,48400.0
2014-05-27 15:15:00,38.59,38.61,38.59,38.59,26100.0,29.4579,29.4732,29.4579,29.4579,26100.0
2014-05-27 15:20:00,38.59,38.61,38.59,38.6,63000.0,29.4579,29.4732,29.4579,29.4655,63000.0
2014-05-27 15:25:00,38.6,38.61,38.6,38.6,50500.0,29.4655,29.4732,29.4655,29.4655,50500.0
2014-05-27 15:30:00,38.6,38.61,38.55,38.55,146600.0,29.4655,29.4732,29.4274,29.4274,146600.0
2014-05-27 15:35:00,38.56,38.57,38.55,38.57,39000.0,29.435,29.4426,29.4274,29.4426,39000.0
2014-05-27 15:40:00,38.58,38.61,38.58,38.61,82200.0,29.4503,29.4732,29.4503,29.4732,82200.0
2014-05-27 15:45:00,38.6,38.62,38.6,38.61,82000.0,29.4655,29.4808,29.4655,29.4732,82000.0
2014-05-27 15:50:00,38.62,38.62,38.61,38.61,147300.0,29.4808,29.4808,29.4732,29.4732,147300.0
2014-05-27 15:55:00,38.61,38.62,38.59,38.6,239200.0,29.4732,29.4808,29.4579,29.4655,239200.0
2014-05-28 09:30:00,38.5,38.5,38.21,38.23,305600.0,29.3892,29.3892,29.1678,29.1831,305600.0
2014-05-28 09:35:00,38.23,38.27,38.21,38.26,75100.0,29.1831,29.2136,29.1678,29.206,75100.0
2014-05-28 09:40:00,38.25,38.35,38.23,38.35,98400.0,29.1984,29.2747,29.1831,29.2747,98400.0
2014-05-28 09:45:00,38.35,38.35,38.25,38.3,42500.0,29.2747,29.2747,29.1984,29.2365,42500.0
2014-05-28 09:50:00,38.29,38.44,38.29,38.4,47400.0,29.2289,29.3434,29.2289,29.3129,47400.0
2014-05-28 09:55:00,38.41,38.42,38.26,38.28,118800.0,29.3205,29.3281,29.206,29.2213,118800.0
2014-05-28 10:00:00,38.26,38.26,38.19,38.21,60100.0,29.206,29.206,29.1526,29.1678,60100.0
2014-05-28 10:05:00,38.22,38.32,38.2,38.28,170700.0,29.1755,29.2518,29.1602,29.2213,170700.0
2014-05-28 10:10:00,38.27,38.27,38.2,38.2,51900.0,29.2136,29.2136,29.1602,29.1602,51900.0
2014-05-28 10:15:00,38.2,38.23,38.18,38.18,34100.0,29.1602,29.1831,29.1449,29.1449,34100.0
2014-05-28 10:20:00,38.17,38.21,38.15,38.17,26400.0,29.1373,29.1678,29.122,29.1373,26400.0
2014-05-28 10:25:00,38.17,38.25,38.17,38.24,16500.0,29.1373,29.1984,29.1373,29.1907,16500.0
2014-05-28 10:30:00,38.25,38.25,38.18,38.22,23400.0,29.1984,29.1984,29.1449,29.1755,23400.0
2014-05-28 10:35:00,38.21,38.25,38.18,38.18,44500.0,29.1678,29.1984,29.1449,29.1449,44500.0
2014-05-28 10:40:00,38.18,38.2,38.14,38.14,38600.0,29.1449,29.1602,29.1144,29.1144,38600.0
2014-05-28 10:45:00,38.14,38.15,38.07,38.15,60600.0,29.1144,29.122,29.061,29.122,60600.0
2014-05-28 10:50:00,38.15,38.16,38.14,38.15,10000.0,29.122,29.1297,29.1144,29.122,10000.0
2014-05-28 10:55:00,38.16,38.2,38.16,38.18,27800.0,29.1297,29.1602,29.1297,29.1449,27800.0
2014-05-28 11:00:00,38.18,38.23,38.18,38.23,49900.0,29.1449,29.1831,29.1449,29.1831,49900.0
2014-05-28 11:05:00,38.23,38.26,38.23,38.26,7200.0,29.1831,29.206,29.1831,29.206,7200.0
2014-05-28 11:10:00,38.26,38.3,38.25,38.28,19100.0,29.206,29.2365,29.1984,29.2213,19100.0
2014-05-28 11:15:00,38.29,38.3,38.27,38.3,20700.0,29.2289,29.2365,29.2136,29.2365,20700.0
2014-05-28 11:20:00,38.29,38.3,38.25,38.26,110500.0,29.2289,29.2365,29.1984,29.206,110500.0
2014-05-28 11:25:00,38.27,38.27,38.25,38.26,19300.0,29.2136,29.2136,29.1984,29.206,19300.0
2014-05-28 11:30:00,38.26,38.27,38.26,38.27,17300.0,29.206,29.2136,29.206,29.2136,17300.0
2014-05-28 11:35:00,38.28,38.3,38.28,38.28,8200.0,29.2213,29.2365,29.2213,29.2213,8200.0
2014-05-28 11:40:00,38.29,38.29,38.24,38.26,15000.0,29.2289,29.2289,29.1907,29.206,15000.0
2014-05-28 11:45:00,38.26,38.28,38.25,38.27,36800.0,29.206,29.2213,29.1984,29.2136,36800.0
2014-05-28 11:50:00,38.27,38.28,38.23,38.25,33900.0,29.2136,29.2213,29.1831,29.1984,33900.0
2014-05-28 11:55:00,38.25,38.26,38.24,38.25,9300.0,29.1984,29.206,29.1907,29.1984,9300.0
2014-05-28 12:00:00,38.24,38.27,38.23,38.26,31100.0,29.1907,29.2136,29.1831,29.206,31100.0
2014-05-28 12:05:00,38.26,38.27,38.25,38.25,14000.0,29.206,29.2136,29.1984,29.1984,14000.0
2014-05-28 12:10:00,38.25,38.28,38.24,38.27,11200.0,29.1984,29.2213,29.1907,29.2136,11200.0
2014-05-28 12:15:00,38.29,38.29,38.24,38.28,15800.0,29.2289,29.2289,29.1907,29.2213,15800.0
2014-05-28 12:20:00,38.27,38.27,38.22,38.22,8000.0,29.2136,29.2136,29.1755,29.1755,8000.0
2014-05-28 12:25:00,38.23,38.23,38.21,38.21,5800.0,29.1831,29.1831,29.1678,29.1678,5800.0
2014-05-28 12:30:00,38.22,38.22,38.2,38.2,25400.0,29.1755,29.1755,29.1602,29.1602,25400.0
2014-05-28 12:35:00,38.2,38.23,38.2,38.23,7400.0,29.1602,29.1831,29.1602,29.1831,7400.0
2014-05-28 12:40:00,38.23,38.25,38.23,38.24,5100.0,29.1831,29.1984,29.1831,29.1907,5100.0
2014-05-28 12:45:00,38.23,38.26,38.23,38.25,3000.0,29.1831,29.206,29.1831,29.1984,3000.0
2014-05-28 12:50:00,38.24,38.24,38.22,38.23,3500.0,29.1907,29.1907,29.1755,29.1831,3500.0
2014-05-28 12:55:00,38.22,38.24,38.22,38.24,2200.0,29.1755,29.1907,29.1755,29.1907,2200.0
2014-05-28 13:00:00,38.23,38.24,38.22,38.24,8600.0,29.1831,29.1907,29.1755,29.1907,8600.0
2014-05-28 13:05:00,38.24,38.25,38.23,38.23,4600.0,29.1907,29.1984,29.1831,29.1831,4600.0
2014-05-28 13:10:00,38.23,38.26,38.23,38.26,9700.0,29.1831,29.206,29.1831,29.206,9700.0
2014-05-28 13:15:00,38.25,38.27,38.24,38.27,16500.0,29.1984,29.2136,29.1907,29.2136,16500.0
2014-05-28 13:20:00,38.27,38.3,38.27,38.27,24300.0,29.2136,29.2365,29.2136,29.2136,24300.0
2014-05-28 13:25:00,38.27,38.28,38.26,38.27,4500.0,29.2136,29.2213,29.206,29.2136,4500.0
2014-05-28 13:30:00,38.27,38.29,38.27,38.29,11000.0,29.2136,29.2289,29.2136,29.2289,11000.0
2014-05-28 13:35:00,38.28,38.29,38.26,38.27,17600.0,29.2213,29.2289,29.206,29.2136,17600.0
2014-05-28 13:40:00,38.27,38.28,38.26,38.27,83800.0,29.2136,29.2213,29.206,29.2136,83800.0
2014-05-28 13:45:00,38.26,38.27,38.23,38.25,14200.0,29.206,29.2136,29.1831,29.1984,14200.0
2014-05-28 13:50:00,38.26,38.31,38.25,38.3,34300.0,29.206,29.2442,29.1984,29.2365,34300.0
2014-05-28 13:55:00,38.3,38.3,38.27,38.27,7400.0,29.2365,29.2365,29.2136,29.2136,7400.0
2014-05-28 14:00:00,38.28,38.3,38.26,38.26,11500.0,29.2213,29.2365,29.206,29.206,11500.0
2014-05-28 14:05:00,38.26,38.27,38.24,38.27,19900.0,29.206,29.2136,29.1907,29.2136,19900.0
2014-05-28 14:10:00,38.26,38.28,38.25,38.26,12900.0,29.206,29.2213,29.1984,29.206,12900.0
2014-05-28 14:15:00,38.26,38.28,38.25,38.27,47100.0,29.206,29.2213,29.1984,29.2136,47100.0
2014-05-28 14:20:00,38.26,38.31,38.26,38.29,25300.0,29.206,29.2442,29.206,29.2289,25300.0
2014-05-28 14:25:00,38.29,38.3,38.28,38.29,6600.0,29.2289,29.2365,29.2213,29.2289,6600.0
2014-05-28 14:30:00,38.29,38.31,38.27,38.3,36700.0,29.2289,29.2442,29.2136,29.2365,36700.0
2014-05-28 14:35:00,38.29,38.3,38.28,38.29,38500.0,29.2289,29.2365,29.2213,29.2289,38500.0
2014-05-28 14:40:00,38.28,38.29,38.28,38.29,22600.0,29.2213,29.2289,29.2213,29.2289,22600.0
2014-05-28 14:45:00,38.29,38.35,38.29,38.35,60100.0,29.2289,29.2747,29.2289,29.2747,60100.0
2014-05-28 14:50:00,38.36,38.4,38.35,38.4,42500.0,29.2823,29.3129,29.2747,29.3129,42500.0
2014-05-28 14:55:00,38.41,38.41,38.38,38.39,7800.0,29.3205,29.3205,29.2976,29.3052,7800.0
2014-05-28 15:00:00,38.38,38.44,38.37,38.42,15600.0,29.2976,29.3434,29.29,29.3281,15600.0
2014-05-28 15:05:00,38.41,38.43,38.4,38.41,16800.0,29.3205,29.3358,29.3129,29.3205,16800.0
2014-05-28 15:10:00,38.41,38.43,38.4,38.42,8800.0,29.3205,29.3358,29.3129,29.3281,8800.0
2014-05-28 15:15:00,38.42,38.43,38.41,38.42,4800.0,29.3281,29.3358,29.3205,29.3281,4800.0
2014-05-28 15:20:00,38.43,38.44,38.41,38.44,36800.0,29.3358,29.3434,29.3205,29.3434,36800.0
2014-05-28 15:25:00,38.44,38.45,38.43,38.43,44400.0,29.3434,29.351,29.3358,29.3358,44400.0
2014-05-28 15:30:00,38.44,38.48,38.44,38.48,44600.0,29.3434,29.3739,29.3434,29.3739,44600.0
2014-05-28 15:35:00,38.48,38.48,38.44,38.44,27600.0,29.3739,29.3739,29.3434,29.3434,27600.0
2014-05-28 15:40:00,38.44,38.44,38.41,38.43,38500.0,29.3434,29.3434,29.3205,29.3358,38500.0
2014-05-28 15:45:00,38.42,38.42,38.38,38.38,24600.0,29.3281,29.3281,29.2976,29.2976,24600.0
2014-05-28 15:50:00,38.38,38.38,38.32,38.33,42000.0,29.2976,29.2976,29.2518,29.2594,42000.0
2014-05-28 15:55:00,38.33,38.35,38.3,38.32,77700.0,29.2594,29.2747,29.2365,29.2518,77700.0
2014-05-29 09:30:00,38.38,38.42,38.31,38.38,7200.0,29.2976,29.3281,29.2442,29.2976,7200.0
2014-05-29 09:35:00,38.38,38.38,38.28,38.36,22200.0,29.2976,29.2976,29.2213,29.2823,22200.0
2014-05-29 09:40:00,38.38,38.45,38.34,38.39,46000.0,29.2976,29.351,29.2671,29.3052,46000.0
2014-05-29 09:45:00,38.39,38.4,38.33,38.36,59800.0,29.3052,29.3129,29.2594,29.2823,59800.0
2014-05-29 09:50:00,38.35,38.41,38.33,38.38,216500.0,29.2747,29.3205,29.2594,29.2976,216500.0
2014-05-29 09:55:00,38.39,38.43,38.39,38.42,18300.0,29.3052,29.3358,29.3052,29.3281,18300.0
2014-05-29 10:00:00,38.44,38.44,38.36,38.4,149900.0,29.3434,29.3434,29.2823,29.3129,149900.0
2014-05-29 10:05:00,38.4,38.43,38.33,38.36,50900.0,29.3129,29.3358,29.2594,29.2823,50900.0
2014-05-29 10:10:00,38.36,38.36,38.25,38.26,84500.0,29.2823,29.2823,29.1984,29.206,84500.0
2014-05-29 10:15:00,38.26,38.26,38.16,38.2,86700.0,29.206,29.206,29.1297,29.1602,86700.0
2014-05-29 10:20:00,38.2,38.24,38.2,38.24,59700.0,29.1602,29.1907,29.1602,29.1907,59700.0
2014-05-29 10:25:00,38.24,38.25,38.22,38.23,21000.0,29.1907,29.1984,29.1755,29.1831,21000.0
2014-05-29 10:30:00,38.23,38.23,38.2,38.2,17900.0,29.1831,29.1831,29.1602,29.1602,17900.0
2014-05-29 10:35:00,38.2,38.21,38.19,38.21,21300.0,29.1602,29.1678,29.1526,29.1678,21300.0
2014-05-29 10:40:00,38.2,38.3,38.2,38.3,38000.0,29.1602,29.2365,29.1602,29.2365,38000.0
2014-05-29 10:45:00,38.3,38.34,38.3,38.33,7200.0,29.2365,29.2671,29.2365,29.2594,7200.0
2014-05-29 10:50:00,38.33,38.34,38.31,38.32,14100.0,29.2594,29.2671,29.2442,29.2518,14100.0
2014-05-29 10:55:00,38.32,38.34,38.3,38.31,69100.0,29.2518,29.2671,29.2365,29.2442,69100.0
2014-05-29 11:00:00,38.3,38.32,38.27,38.27,28100.0,29.2365,29.2518,29.2136,29.2136,28100.0
2014-05-29 11:05:00,38.27,38.27,38.25,38.27,14600.0,29.2136,29.2136,29.1984,29.2136,14600.0
2014-05-29 11:10:00,38.28,38.28,38.25,38.26,7200.0,29.2213,29.2213,29.1984,29.206,7200.0
2014-05-29 11:15:00,38.26,38.29,38.25,38.28,8900.0,29.206,29.2289,29.1984,29.2213,8900.0
2014-05-29 11:20:00,38.29,38.33,38.29,38.32,17900.0,29.2289,29.2594,29.2289,29.2518,17900.0
2014-05-29 11:25:00,38.33,38.33,38.3,38.32,5800.0,29.2594,29.2594,29.2365,29.2518,5800.0
2014-05-29 11:30:00,38.33,38.4,38.33,38.38,73500.0,29.2594,29.3129,29.2594,29.2976,73500.0
2014-05-29 11:35:00,38.39,38.39,38.36,38.36,17600.0,29.3052,29.3052,29.2823,29.2823,17600.0
2014-05-29 11:40:00,38.36,38.36,38.34,38.36,9800.0,29.2823,29.2823,29.2671,29.2823,9800.0
2014-05-29 11:45:00,38.36,38.36,38.34,38.35,32000.0,29.2823,29.2823,29.2671,29.2747,32000.0
2014-05-29 11:50:00,38.35,38.35,38.32,38.33,19700.0,29.2747,29.2747,29.2518,29.2594,19700.0
2014-05-29 11:55:00,38.33,38.34,38.33,38.34,5300.0,29.2594,29.2671,29.2594,29.2671,5300.0
2014-05-29 12:00:00,38.33,38.35,38.33,38.35,6700.0,29.2594,29.2747,29.2594,29.2747,6700.0
2014-05-29 12:05:00,38.35,38.4,38.35,38.4,40400.0,29.2747,29.3129,29.2747,29.3129,40400.0
2014-05-29 12:10:00,38.41,38.45,38.4,38.44,88700.0,29.3205,29.351,29.3129,29.3434,88700.0
2014-05-29 12:15:00,38.45,38.45,38.41,38.41,21100.0,29.351,29.351,29.3205,29.3205,21100.0
2014-05-29 12:20:00,38.41,38.42,38.4,38.41,9600.0,29.3205,29.3281,29.3129,29.3205,9600.0
2014-05-29 12:25:00,38.41,38.41,38.37,38.37,29000.0,29.3205,29.3205,29.29,29.29,29000.0
2014-05-29 12:30:00,38.38,38.38,38.36,38.36,37300.0,29.2976,29.2976,29.2823,29.2823,37300.0
2014-05-29 12:35:00,38.37,38.37,38.35,38.35,31100.0,29.29,29.29,29.2747,29.2747,31100.0
2014-05-29 12:40:00,38.35,38.36,38.34,38.34,45400.0,29.2747,29.2823,29.2671,29.2671,45400.0
2014-05-29 12:45:00,38.34,38.35,38.33,38.34,17400.0,29.2671,29.2747,29.2594,29.2671,17400.0
2014-05-29 12:50:00,38.33,38.34,38.32,38.34,13300.0,29.2594,29.2671,29.2518,29.2671,13300.0
2014-05-29 12:55:00,38.34,38.34,38.31,38.34,55500.0,29.2671,29.2671,29.2442,29.2671,55500.0
2014-05-29 13:00:00,38.33,38.33,38.31,38.31,18200.0,29.2594,29.2594,29.2442,29.2442,18200.0
2014-05-29 13:05:00,38.31,38.32,38.27,38.28,26300.0,29.2442,29.2518,29.2136,29.2213,26300.0
2014-05-29 13:10:00,38.28,38.28,38.25,38.25,3800.0,29.2213,29.2213,29.1984,29.1984,3800.0
2014-05-29 13:15:00,38.25,38.25,38.23,38.23,11700.0,29.1984,29.1984,29.1831,29.1831,11700.0
2014-05-29 13:20:00,38.23,38.23,38.21,38.22,10900.0,29.1831,29.1831,29.1678,29.1755,10900.0
2014-05-29 13:25:00,38.21,38.22,38.2,38.2,14600.0,29.1678,29.1755,29.1602,29.1602,14600.0
2014-05-29 13:30:00,38.2,38.2,38.18,38.18,7000.0,29.1602,29.1602,29.1449,29.1449,7000.0
2014-05-29 13:35:00,38.18,38.2,38.18,38.18,16800.0,29.1449,29.1602,29.1449,29.1449,16800.0
2014-05-29 13:40:00,38.18,38.18,38.17,38.17,9600.0,29.1449,29.1449,29.1373,29.1373,9600.0
2014-05-29 13:45:00,38.17,38.18,38.17,38.17,19300.0,29.1373,29.1449,29.1373,29.1373,19300.0
2014-05-29 13:50:00,38.17,38.18,38.17,38.17,6700.0,29.1373,29.1449,29.1373,29.1373,6700.0
2014-05-29 13:55:00,38.17,38.19,38.16,38.19,58000.0,29.1373,29.1526,29.1297,29.1526,58000.0
2014-05-29 14:00:00,38.19,38.19,38.14,38.14,11500.0,29.1526,29.1526,29.1144,29.1144,11500.0
2014-05-29 14:05:00,38.14,38.15,38.13,38.15,60200.0,29.1144,29.122,29.1068,29.122,60200.0
2014-05-29 14:10:00,38.16,38.2,38.16,38.17,99700.0,29.1297,29.1602,29.1297,29.1373,99700.0
2014-05-29 14:15:00,38.17,38.2,38.17,38.2,39000.0,29.1373,29.1602,29.1373,29.1602,39000.0
2014-05-29 14:20:00,38.19,38.23,38.19,38.23,71500.0,29.1526,29.1831,29.1526,29.1831,71500.0
2014-05-29 14:25:00,38.23,38.23,38.21,38.22,20800.0,29.1831,29.1831,29.1678,29.1755,20800.0
2014-05-29 14:30:00,38.22,38.23,38.22,38.22,8800.0,29.1755,29.1831,29.1755,29.1755,8800.0
2014-05-29 14:35:00,38.23,38.3,38.23,38.29,120300.0,29.1831,29.2365,29.1831,29.2289,120300.0
2014-05-29 14:40:00,38.29,38.29,38.26,38.27,13800.0,29.2289,29.2289,29.206,29.2136,13800.0
2014-05-29 14:45:00,38.27,38.29,38.27,38.27,30800.0,29.2136,29.2289,29.2136,29.2136,30800.0
2014-05-29 14:50:00,38.27,38.27,38.25,38.25,40600.0,29.2136,29.2136,29.1984,29.1984,40600.0
2014-05-29 14:55:00,38.26,38.26,38.24,38.24,8300.0,29.206,29.206,29.1907,29.1907,8300.0
2014-05-29 15:00:00,38.24,38.28,38.24,38.28,37100.0,29.1907,29.2213,29.1907,29.2213,37100.0
2014-05-29 15:05:00,38.27,38.3,38.27,38.28,199200.0,29.2136,29.2365,29.2136,29.2213,199200.0
2014-05-29 15:10:00,38.27,38.28,38.27,38.28,14100.0,29.2136,29.2213,29.2136,29.2213,14100.0
2014-05-29 15:15:00,38.28,38.29,38.28,38.28,11100.0,29.2213,29.2289,29.2213,29.2213,11100.0
2014-05-29 15:20:00,38.29,38.31,38.28,38.3,155300.0,29.2289,29.2442,29.2213,29.2365,155300.0
2014-05-29 15:25:00,38.3,38.32,38.29,38.3,49700.0,29.2365,29.2518,29.2289,29.2365,49700.0
2014-05-29 15:30:00,38.3,38.3,38.27,38.28,23800.0,29.2365,29.2365,29.2136,29.2213,23800.0
2014-05-29 15:35:00,38.28,38.3,38.27,38.27,71100.0,29.2213,29.2365,29.2136,29.2136,71100.0
2014-05-29 15:40:00,38.27,38.27,38.25,38.27,23800.0,29.2136,29.2136,29.1984,29.2136,23800.0
2014-05-29 15:45:00,38.26,38.27,38.26,38.26,26900.0,29.206,29.2136,29.206,29.206,26900.0
2014-05-29 15:50:00,38.27,38.3,38.27,38.28,273900.0,29.2136,29.2365,29.2136,29.2213,273900.0
2014-05-29 15:55:00,38.29,38.29,38.26,38.29,137800.0,29.2289,29.2289,29.206,29.2289,137800.0
2014-05-30 09:30:00,38.3,38.52,38.3,38.48,133000.0,29.2365,29.4045,29.2365,29.3739,133000.0
2014-05-30 09:35:00,38.49,38.57,38.45,38.57,136700.0,29.3816,29.4426,29.351,29.4426,136700.0
2014-05-30 09:40:00,38.56,38.65,38.56,38.61,69500.0,29.435,29.5037,29.435,29.4732,69500.0
2014-05-30 09:45:00,38.61,38.65,38.59,38.61,118100.0,29.4732,29.5037,29.4579,29.4732,118100.0
2014-05-30 09:50:00,38.62,38.63,38.59,38.6,18000.0,29.4808,29.4884,29.4579,29.4655,18000.0
2014-05-30 09:55:00,38.59,38.59,38.51,38.57,34500.0,29.4579,29.4579,29.3968,29.4426,34500.0
2014-05-30 10:00:00,38.55,38.62,38.52,38.6,32900.0,29.4274,29.4808,29.4045,29.4655,32900.0
2014-05-30 10:05:00,38.6,38.63,38.56,38.63,155600.0,29.4655,29.4884,29.435,29.4884,155600.0
2014-05-30 10:10:00,38.63,38.63,38.59,38.6,27800.0,29.4884,29.4884,29.4579,29.4655,27800.0
2014-05-30 10:15:00,38.61,38.61,38.56,38.58,71800.0,29.4732,29.4732,29.435,29.4503,71800.0
2014-05-30 10:20:00,38.57,38.58,38.55,38.57,45600.0,29.4426,29.4503,29.4274,29.4426,45600.0
2014-05-30 10:25:00,38.56,38.57,38.52,38.52,34300.0,29.435,29.4426,29.4045,29.4045,34300.0
2014-05-30 10:30:00,38.52,38.53,38.45,38.45,75900.0,29.4045,29.4121,29.351,29.351,75900.0
2014-05-30 10:35:00,38.45,38.46,38.33,38.35,41800.0,29.351,29.3587,29.2594,29.2747,41800.0
2014-05-30 10:40:00,38.34,38.36,38.34,38.35,27000.0,29.2671,29.2823,29.2671,29.2747,27000.0
2014-05-30 10:45:00,38.34,38.37,38.34,38.36,7300.0,29.2671,29.29,29.2671,29.2823,7300.0
2014-05-30 10:50:00,38.36,38.43,38.36,38.43,5400.0,29.2823,29.3358,29.2823,29.3358,5400.0
2014-05-30 10:55:00,38.43,38.43,38.4,38.41,13200.0,29.3358,29.3358,29.3129,29.3205,13200.0
2014-05-30 11:00:00,38.41,38.42,38.4,38.41,31100.0,29.3205,29.3281,29.3129,29.3205,31100.0
2014-05-30 11:05:00,38.41,38.41,38.39,38.41,20900.0,29.3205,29.3205,29.3052,29.3205,20900.0
2014-05-30 11:10:00,38.4,38.44,38.4,38.44,8500.0,29.3129,29.3434,29.3129,29.3434,8500.0
2014-05-30 11:15:00,38.43,38.44,38.41,38.42,12100.0,29.3358,29.3434,29.3205,29.3281,12100.0
2014-05-30 11:20:00,38.43,38.44,38.42,38.43,3500.0,29.3358,29.3434,29.3281,29.3358,3500.0
2014-05-30 11:25:00,38.43,38.44,38.4,38.4,18600.0,29.3358,29.3434,29.3129,29.3129,18600.0
2014-05-30 11:30:00,38.41,38.41,38.39,38.4,9500.0,29.3205,29.3205,29.3052,29.3129,9500.0
2014-05-30 11:35:00,38.4,38.41,38.4,38.4,17500.0,29.3129,29.3205,29.3129,29.3129,17500.0
2014-05-30 11:40:00,38.4,38.4,38.36,38.38,6700.0,29.3129,29.3129,29.2823,29.2976,6700.0
2014-05-30 11:45:00,38.39,38.4,38.37,38.37,6300.0,29.3052,29.3129,29.29,29.29,6300.0
2014-05-30 11:50:00,38.37,38.37,38.36,38.37,5700.0,29.29,29.29,29.2823,29.29,5700.0
2014-05-30 11:55:00,38.37,38.38,38.37,38.37,4800.0,29.29,29.2976,29.29,29.29,4800.0
2014-05-30 12:00:00,38.37,38.38,38.37,38.38,7700.0,29.29,29.2976,29.29,29.2976,7700.0
2014-05-30 12:05:00,38.38,38.38,38.37,38.37,4400.0,29.2976,29.2976,29.29,29.29,4400.0
2014-05-30 12:10:00,38.36,38.36,38.34,38.35,26500.0,29.2823,29.2823,29.2671,29.2747,26500.0
2014-05-30 12:15:00,38.35,38.39,38.34,38.39,12000.0,29.2747,29.3052,29.2671,29.3052,12000.0
2014-05-30 12:20:00,38.39,38.4,38.39,38.4,4300.0,29.3052,29.3129,29.3052,29.3129,4300.0
2014-05-30 12:25:00,38.4,38.4,38.38,38.39,6100.0,29.3129,29.3129,29.2976,29.3052,6100.0
2014-05-30 12:30:00,38.38,38.38,38.34,38.34,17100.0,29.2976,29.2976,29.2671,29.2671,17100.0
2014-05-30 12:35:00,38.34,38.34,38.3,38.3,11100.0,29.2671,29.2671,29.2365,29.2365,11100.0
2014-05-30 12:40:00,38.3,38.32,38.29,38.32,20000.0,29.2365,29.2518,29.2289,29.2518,20000.0
2014-05-30 12:45:00,38.31,38.33,38.3,38.3,11800.0,29.2442,29.2594,29.2365,29.2365,11800.0
2014-05-30 12:50:00,38.29,38.29,38.27,38.27,16400.0,29.2289,29.2289,29.2136,29.2136,16400.0
2014-05-30 12:55:00,38.27,38.3,38.27,38.3,4000.0,29.2136,29.2365,29.2136,29.2365,4000.0
2014-05-30 13:00:00,38.29,38.31,38.27,38.31,12700.0,29.2289,29.2442,29.2136,29.2442,12700.0
2014-05-30 13:05:00,38.31,38.32,38.3,38.31,7000.0,29.2442,29.2518,29.2365,29.2442,7000.0
2014-05-30 13:10:00,38.31,38.32,38.3,38.31,27400.0,29.2442,29.2518,29.2365,29.2442,27400.0
2014-05-30 13:15:00,38.31,38.31,38.29,38.29,8100.0,29.2442,29.2442,29.2289,29.2289,8100.0
2014-05-30 13:20:00,38.3,38.3,38.27,38.28,5900.0,29.2365,29.2365,29.2136,29.2213,5900.0
2014-05-30 13:25:00,38.29,38.31,38.28,38.29,3600.0,29.2289,29.2442,29.2213,29.2289,3600.0
2014-05-30 13:30:00,38.29,38.3,38.24,38.3,8900.0,29.2289,29.2365,29.1907,29.2365,8900.0
2014-05-30 13:35:00,38.3,38.3,38.27,38.28,4900.0,29.2365,29.2365,29.2136,29.2213,4900.0
2014-05-30 13:40:00,38.28,38.28,38.24,38.25,12000.0,29.2213,29.2213,29.1907,29.1984,12000.0
2014-05-30 13:45:00,38.26,38.28,38.25,38.25,35400.0,29.206,29.2213,29.1984,29.1984,35400.0
2014-05-30 13:50:00,38.26,38.26,38.24,38.25,30200.0,29.206,29.206,29.1907,29.1984,30200.0
2014-05-30 13:55:00,38.25,38.26,38.24,38.26,3800.0,29.1984,29.206,29.1907,29.206,3800.0
2014-05-30 14:00:00,38.26,38.26,38.23,38.25,6400.0,29.206,29.206,29.1831,29.1984,6400.0
2014-05-30 14:05:00,38.25,38.28,38.25,38.28,6400.0,29.1984,29.2213,29.1984,29.2213,6400.0
2014-05-30 14:10:00,38.28,38.3,38.27,38.29,8900.0,29.2213,29.2365,29.2136,29.2289,8900.0
2014-05-30 14:15:00,38.29,38.29,38.27,38.27,2000.0,29.2289,29.2289,29.2136,29.2136,2000.0
2014-05-30 14:20:00,38.27,38.28,38.26,38.26,10300.0,29.2136,29.2213,29.206,29.206,10300.0
2014-05-30 14:25:00,38.26,38.28,38.26,38.27,12200.0,29.206,29.2213,29.206,29.2136,12200.0
2014-05-30 14:30:00,38.27,38.27,38.23,38.23,87600.0,29.2136,29.2136,29.1831,29.1831,87600.0
2014-05-30 14:35:00,38.23,38.25,38.23,38.24,32500.0,29.1831,29.1984,29.1831,29.1907,32500.0
2014-05-30 14:40:00,38.25,38.27,38.23,38.23,39800.0,29.1984,29.2136,29.1831,29.1831,39800.0
2014-05-30 14:45:00,38.23,38.24,38.22,38.23,25600.0,29.1831,29.1907,29.1755,29.1831,25600.0
2014-05-30 14:50:00,38.22,38.27,38.22,38.27,16000.0,29.1755,29.2136,29.1755,29.2136,16000.0
2014-05-30 14:55:00,38.26,38.26,38.22,38.22,18800.0,29.206,29.206,29.1755,29.1755,18800.0
2014-05-30 15:00:00,38.22,38.23,38.21,38.23,14300.0,29.1755,29.1831,29.1678,29.1831,14300.0
2014-05-30 15:05:00,38.23,38.24,38.23,38.24,22900.0,29.1831,29.1907,29.1831,29.1907,22900.0
2014-05-30 15:10:00,38.24,38.25,38.23,38.25,25300.0,29.1907,29.1984,29.1831,29.1984,25300.0
2014-05-30 15:15:00,38.25,38.25,38.24,38.25,14400.0,29.1984,29.1984,29.1907,29.1984,14400.0
2014-05-30 15:20:00,38.25,38.25,38.22,38.22,7300.0,29.1984,29.1984,29.1755,29.1755,7300.0
2014-05-30 15:25:00,38.23,38.24,38.23,38.24,8400.0,29.1831,29.1907,29.1831,29.1907,8400.0
2014-05-30 15:30:00,38.24,38.25,38.23,38.25,6700.0,29.1907,29.1984,29.1831,29.1984,6700.0
2014-05-30 15:35:00,38.25,38.29,38.24,38.27,35000.0,29.1984,29.2289,29.1907,29.2136,35000.0
2014-05-30 15:40:00,38.27,38.29,38.27,38.29,13900.0,29.2136,29.2289,29.2136,29.2289,13900.0
2014-05-30 15:45:00,38.29,38.3,38.28,38.3,33500.0,29.2289,29.2365,29.2213,29.2365,33500.0
2014-05-30 15:50:00,38.29,38.3,38.28,38.29,22900.0,29.2289,29.2365,29.2213,29.2289,22900.0
2014-05-30 15:55:00,38.29,38.32,38.27,38.28,68200.0,29.2289,29.2518,29.2136,29.2213,68200.0
2014-06-02 09:30:00,38.43,38.45,38.36,38.43,128300.0,29.3358,29.351,29.2823,29.3358,128300.0
2014-06-02 09:35:00,38.42,38.42,38.34,38.35,26000.0,29.3281,29.3281,29.2671,29.2747,26000.0
2014-06-02 09:40:00,38.35,38.35,38.22,38.22,17900.0,29.2747,29.2747,29.1755,29.1755,17900.0
2014-06-02 09:45:00,38.21,38.21,38.16,38.18,187700.0,29.1678,29.1678,29.1297,29.1449,187700.0
2014-06-02 09:50:00,38.18,38.32,38.16,38.31,116800.0,29.1449,29.2518,29.1297,29.2442,116800.0
2014-06-02 09:55:00,38.31,38.34,38.3,38.31,126600.0,29.2442,29.2671,29.2365,29.2442,126600.0
2014-06-02 10:00:00,38.3,38.33,38.17,38.23,159900.0,29.2365,29.2594,29.1373,29.1831,159900.0
2014-06-02 10:05:00,38.23,38.24,38.16,38.16,55800.0,29.1831,29.1907,29.1297,29.1297,55800.0
2014-06-02 10:10:00,38.15,38.21,38.15,38.18,55300.0,29.122,29.1678,29.122,29.1449,55300.0
2014-06-02 10:15:00,38.18,38.22,38.17,38.19,42200.0,29.1449,29.1755,29.1373,29.1526,42200.0
2014-06-02 10:20:00,38.18,38.18,38.11,38.11,21100.0,29.1449,29.1449,29.0915,29.0915,21100.0
2014-06-02 10:25:00,38.11,38.15,38.08,38.15,98700.0,29.0915,29.122,29.0686,29.122,98700.0
2014-06-02 10:30:00,38.15,38.15,38.08,38.09,64200.0,29.122,29.122,29.0686,29.0762,64200.0
2014-06-02 10:35:00,38.08,38.13,38.08,38.13,88100.0,29.0686,29.1068,29.0686,29.1068,88100.0
2014-06-02 10:40:00,38.12,38.15,38.09,38.1,29700.0,29.0991,29.122,29.0762,29.0839,29700.0
2014-06-02 10:45:00,38.1,38.11,38.03,38.04,108500.0,29.0839,29.0915,29.0304,29.0381,108500.0
2014-06-02 10:50:00,38.03,38.04,38.01,38.01,23500.0,29.0304,29.0381,29.0152,29.0152,23500.0
2014-06-02 10:55:00,38.02,38.13,38.0,38.1,251400.0,29.0228,29.1068,29.0075,29.0839,251400.0
2014-06-02 11:00:00,38.1,38.19,38.1,38.19,165300.0,29.0839,29.1526,29.0839,29.1526,165300.0
2014-06-02 11:05:00,38.19,38.33,38.19,38.33,204800.0,29.1526,29.2594,29.1526,29.2594,204800.0
2014-06-02 11:10:00,38.33,38.38,38.31,38.37,77100.0,29.2594,29.2976,29.2442,29.29,77100.0
2014-06-02 11:15:00,38.37,38.37,38.32,38.34,21100.0,29.29,29.29,29.2518,29.2671,21100.0
2014-06-02 11:20:00,38.33,38.37,38.33,38.37,34000.0,29.2594,29.29,29.2594,29.29,34000.0
2014-06-02 11:25:00,38.37,38.48,38.34,38.47,170900.0,29.29,29.3739,29.2671,29.3663,170900.0
2014-06-02 11:30:00,38.47,38.49,38.44,38.46,54600.0,29.3663,29.3816,29.3434,29.3587,54600.0
2014-06-02 11:35:00,38.45,38.48,38.43,38.48,124400.0,29.351,29.3739,29.3358,29.3739,124400.0
2014-06-02 11:40:00,38.48,38.55,38.48,38.55,63200.0,29.3739,29.4274,29.3739,29.4274,63200.0
2014-06-02 11:45:00,38.55,38.58,38.54,38.56,130500.0,29.4274,29.4503,29.4197,29.435,130500.0
2014-06-02 11:50:00,38.56,38.59,38.56,38.59,16300.0,29.435,29.4579,29.435,29.4579,16300.0
2014-06-02 11:55:00,38.59,38.61,38.58,38.61,79800.0,29.4579,29.4732,29.4503,29.4732,79800.0
2014-06-02 12:00:00,38.61,38.62,38.59,38.61,14900.0,29.4732,29.4808,29.4579,29.4732,14900.0
2014-06-02 12:05:00,38.6,38.61,38.59,38.59,17300.0,29.4655,29.4732,29.4579,29.4579,17300.0
2014-06-02 12:10:00,38.59,38.6,38.59,38.59,3600.0,29.4579,29.4655,29.4579,29.4579,3600.0
2014-06-02 12:15:00,38.59,38.59,38.58,38.58,11100.0,29.4579,29.4579,29.4503,29.4503,11100.0
2014-06-02 12:20:00,38.58,38.63,38.57,38.63,14800.0,29.4503,29.4884,29.4426,29.4884,14800.0
2014-06-02 12:25:00,38.63,38.63,38.6,38.63,22700.0,29.4884,29.4884,29.4655,29.4884,22700.0
2014-06-02 12:30:00,38.64,38.69,38.64,38.66,48200.0,29.4961,29.5342,29.4961,29.5113,48200.0
2014-06-02 12:35:00,38.68,38.69,38.65,38.65,8800.0,29.5266,29.5342,29.5037,29.5037,8800.0
2014-06-02 12:40:00,38.65,38.68,38.65,38.67,5700.0,29.5037,29.5266,29.5037,29.519,5700.0
2014-06-02 12:45:00,38.66,38.69,38.66,38.69,4200.0,29.5113,29.5342,29.5113,29.5342,4200.0
2014-06-02 12:50:00,38.68,38.69,38.67,38.68,10000.0,29.5266,29.5342,29.519,29.5266,10000.0
2014-06-02 12:55:00,38.67,38.69,38.66,38.69,8100.0,29.519,29.5342,29.5113,29.5342,8100.0
2014-06-02 13:00:00,38.68,38.7,38.68,38.69,11900.0,29.5266,29.5419,29.5266,29.5342,11900.0
2014-06-02 13:05:00,38.68,38.68,38.64,38.67,8900.0,29.5266,29.5266,29.4961,29.519,8900.0
2014-06-02 13:10:00,38.67,38.69,38.66,38.66,13700.0,29.519,29.5342,29.5113,29.5113,13700.0
2014-06-02 13:15:00,38.65,38.7,38.65,38.7,8400.0,29.5037,29.5419,29.5037,29.5419,8400.0
2014-06-02 13:20:00,38.69,38.73,38.69,38.72,6100.0,29.5342,29.5648,29.5342,29.5571,6100.0
2014-06-02 13:25:00,38.73,38.74,38.73,38.73,16600.0,29.5648,29.5724,29.5648,29.5648,16600.0
2014-06-02 13:30:00,38.74,38.74,38.7,38.73,9700.0,29.5724,29.5724,29.5419,29.5648,9700.0
2014-06-02 13:35:00,38.74,38.77,38.74,38.74,40000.0,29.5724,29.5953,29.5724,29.5724,40000.0
2014-06-02 13:40:00,38.75,38.78,38.74,38.77,74900.0,29.58,29.6029,29.5724,29.5953,74900.0
2014-06-02 13:45:00,38.77,38.78,38.76,38.76,37600.0,29.5953,29.6029,29.5877,29.5877,37600.0
2014-06-02 13:50:00,38.77,38.77,38.77,38.77,2300.0,29.5953,29.5953,29.5953,29.5953,2300.0
2014-06-02 13:55:00,38.77,38.77,38.76,38.76,9900.0,29.5953,29.5953,29.5877,29.5877,9900.0
2014-06-02 14:00:00,38.76,38.76,38.73,38.73,24300.0,29.5877,29.5877,29.5648,29.5648,24300.0
2014-06-02 14:05:00,38.72,38.75,38.72,38.74,4900.0,29.5571,29.58,29.5571,29.5724,4900.0
2014-06-02 14:10:00,38.73,38.76,38.72,38.72,49500.0,29.5648,29.5877,29.5571,29.5571,49500.0
2014-06-02 14:15:00,38.72,38.73,38.72,38.72,17600.0,29.5571,29.5648,29.5571,29.5571,17600.0
2014-06-02 14:20:00,38.72,38.72,38.71,38.72,26100.0,29.5571,29.5571,29.5495,29.5571,26100.0
2014-06-02 14:25:00,38.71,38.73,38.71,38.72,7300.0,29.5495,29.5648,29.5495,29.5571,7300.0
2014-06-02 14:30:00,38.72,38.74,38.72,38.73,49200.0,29.5571,29.5724,29.5571,29.5648,49200.0
2014-06-02 14:35:00,38.73,38.73,38.72,38.73,4600.0,29.5648,29.5648,29.5571,29.5648,4600.0
2014-06-02 14:40:00,38.73,38.76,38.73,38.76,50900.0,29.5648,29.5877,29.5648,29.5877,50900.0
2014-06-02 14:45:00,38.75,38.76,38.74,38.75,24400.0,29.58,29.5877,29.5724,29.58,24400.0
2014-06-02 14:50:00,38.75,38.77,38.75,38.75,59600.0,29.58,29.5953,29.58,29.58,59600.0
2014-06-02 14:55:00,38.75,38.77,38.75,38.76,37400.0,29.58,29.5953,29.58,29.5877,37400.0
2014-06-02 15:00:00,38.75,38.76,38.72,38.72,96500.0,29.58,29.5877,29.5571,29.5571,96500.0
2014-06-02 15:05:00,38.72,38.75,38.72,38.74,36000.0,29.5571,29.58,29.5571,29.5724,36000.0
2014-06-02 15:10:00,38.75,38.75,38.73,38.73,72300.0,29.58,29.58,29.5648,29.5648,72300.0
2014-06-02 15:15:00,38.72,38.75,38.72,38.73,40400.0,29.5571,29.58,29.5571,29.5648,40400.0
2014-06-02 15:20:00,38.74,38.75,38.72,38.72,15300.0,29.5724,29.58,29.5571,29.5571,15300.0
2014-06-02 15:25:00,38.72,38.73,38.69,38.71,16400.0,29.5571,29.5648,29.5342,29.5495,16400.0
2014-06-02 15:30:00,38.71,38.72,38.71,38.72,4100.0,29.5495,29.5571,29.5495,29.5571,4100.0
2014-06-02 15:35:00,38.72,38.76,38.71,38.76,123900.0,29.5571,29.5877,29.5495,29.5877,123900.0
2014-06-02 15:40:00,38.76,38.76,38.74,38.76,12800.0,29.5877,29.5877,29.5724,29.5877,12800.0
2014-06-02 15:45:00,38.76,38.76,38.75,38.75,30800.0,29.5877,29.5877,29.58,29.58,30800.0
2014-06-02 15:50:00,38.75,38.75,38.72,38.73,99900.0,29.58,29.58,29.5571,29.5648,99900.0
2014-06-02 15:55:00,38.73,38.74,38.71,38.73,166600.0,29.5648,29.5724,29.5495,29.5648,166600.0
2014-06-03 09:30:00,38.67,38.73,38.58,38.66,80600.0,29.519,29.5648,29.4503,29.5113,80600.0
2014-06-03 09:35:00,38.65,38.91,38.63,38.9,129200.0,29.5037,29.7022,29.4884,29.6946,129200.0
2014-06-03 09:40:00,38.91,38.94,38.91,38.92,224800.0,29.7022,29.7251,29.7022,29.7098,224800.0
2014-06-03 09:45:00,38.93,38.93,38.84,38.86,72100.0,29.7175,29.7175,29.6487,29.664,72100.0
2014-06-03 09:50:00,38.87,38.92,38.81,38.91,41500.0,29.6716,29.7098,29.6258,29.7022,41500.0
2014-06-03 09:55:00,38.91,38.97,38.9,38.96,63800.0,29.7022,29.748,29.6946,29.7404,63800.0
2014-06-03 10:00:00,38.96,39.11,38.95,39.1,254500.0,29.7404,29.8549,29.7327,29.8472,254500.0
2014-06-03 10:05:00,39.11,39.17,39.1,39.14,203800.0,29.8549,29.9007,29.8472,29.8778,203800.0
2014-06-03 10:10:00,39.13,39.13,39.02,39.05,117300.0,29.8701,29.8701,29.7862,29.8091,117300.0
2014-06-03 10:15:00,39.04,39.05,38.96,38.96,74000.0,29.8014,29.8091,29.7404,29.7404,74000.0
2014-06-03 10:20:00,38.96,39.01,38.94,39.0,65000.0,29.7404,29.7785,29.7251,29.7709,65000.0
2014-06-03 10:25:00,39.0,39.02,38.95,38.95,66700.0,29.7709,29.7862,29.7327,29.7327,66700.0
2014-06-03 10:30:00,38.96,39.02,38.96,39.0,88100.0,29.7404,29.7862,29.7404,29.7709,88100.0
2014-06-03 10:35:00,39.0,39.02,38.99,39.0,65700.0,29.7709,29.7862,29.7633,29.7709,65700.0
2014-06-03 10:40:00,39.0,39.02,38.95,38.95,69700.0,29.7709,29.7862,29.7327,29.7327,69700.0
2014-06-03 10:45:00,38.94,38.95,38.88,38.91,63800.0,29.7251,29.7327,29.6793,29.7022,63800.0
2014-06-03 10:50:00,38.92,38.96,38.83,38.83,37300.0,29.7098,29.7404,29.6411,29.6411,37300.0
2014-06-03 10:55:00,38.82,38.88,38.82,38.88,13000.0,29.6335,29.6793,29.6335,29.6793,13000.0
2014-06-03 11:00:00,38.89,38.89,38.86,38.86,6200.0,29.6869,29.6869,29.664,29.664,6200.0
2014-06-03 11:05:00,38.84,38.85,38.82,38.83,6600.0,29.6487,29.6564,29.6335,29.6411,6600.0
2014-06-03 11:10:00,38.82,38.83,38.8,38.82,12000.0,29.6335,29.6411,29.6182,29.6335,12000.0
2014-06-03 11:15:00,38.82,38.82,38.77,38.79,183600.0,29.6335,29.6335,29.5953,29.6106,183600.0
2014-06-03 11:20:00,38.78,38.79,38.77,38.78,24300.0,29.6029,29.6106,29.5953,29.6029,24300.0
2014-06-03 11:25:00,38.77,38.77,38.74,38.77,25400.0,29.5953,29.5953,29.5724,29.5953,25400.0
2014-06-03 11:30:00,38.76,38.8,38.74,38.79,10100.0,29.5877,29.6182,29.5724,29.6106,10100.0
2014-06-03 11:35:00,38.79,38.79,38.73,38.73,31500.0,29.6106,29.6106,29.5648,29.5648,31500.0
2014-06-03 11:40:00,38.73,38.73,38.67,38.69,69300.0,29.5648,29.5648,29.519,29.5342,69300.0
2014-06-03 11:45:00,38.68,38.7,38.68,38.7,35700.0,29.5266,29.5419,29.5266,29.5419,35700.0
2014-06-03 11:50:00,38.7,38.72,38.69,38.69,15100.0,29.5419,29.5571,29.5342,29.5342,15100.0
2014-06-03 11:55:00,38.69,38.74,38.66,38.74,355600.0,29.5342,29.5724,29.5113,29.5724,355600.0
2014-06-03 12:00:00,38.74,38.84,38.74,38.83,61200.0,29.5724,29.6487,29.5724,29.6411,61200.0
2014-06-03 12:05:00,38.82,38.83,38.82,38.83,24100.0,29.6335,29.6411,29.6335,29.6411,24100.0
2014-06-03 12:10:00,38.83,38.88,38.81,38.88,9000.0,29.6411,29.6793,29.6258,29.6793,9000.0
2014-06-03 12:15:00,38.88,38.88,38.86,38.88,4800.0,29.6793,29.6793,29.664,29.6793,4800.0
2014-06-03 12:20:00,38.87,38.89,38.86,38.88,2900.0,29.6716,29.6869,29.664,29.6793,2900.0
2014-06-03 12:25:00,38.88,38.88,38.85,38.87,6600.0,29.6793,29.6793,29.6564,29.6716,6600.0
2014-06-03 12:30:00,38.87,38.88,38.87,38.87,1900.0,29.6716,29.6793,29.6716,29.6716,1900.0
2014-06-03 12:35:00,38.88,38.88,38.86,38.86,2500.0,29.6793,29.6793,29.664,29.664,2500.0
2014-06-03 12:40:00,38.87,38.9,38.87,38.9,4800.0,29.6716,29.6946,29.6716,29.6946,4800.0
2014-06-03 12:45:00,38.9,38.91,38.88,38.9,8000.0,29.6946,29.7022,29.6793,29.6946,8000.0
2014-06-03 12:50:00,38.89,38.92,38.88,38.92,3400.0,29.6869,29.7098,29.6793,29.7098,3400.0
2014-06-03 12:55:00,38.91,38.91,38.91,38.91,3900.0,29.7022,29.7022,29.7022,29.7022,3900.0
2014-06-03 13:00:00,38.91,38.93,38.9,38.91,12800.0,29.7022,29.7175,29.6946,29.7022,12800.0
2014-06-03 13:05:00,38.92,39.03,38.91,39.02,28900.0,29.7098,29.7938,29.7022,29.7862,28900.0
2014-06-03 13:10:00,39.03,39.03,38.99,38.99,23700.0,29.7938,29.7938,29.7633,29.7633,23700.0
2014-06-03 13:15:00,39.01,39.01,38.96,38.97,9200.0,29.7785,29.7785,29.7404,29.748,9200.0
2014-06-03 13:20:00,38.97,39.0,38.95,38.99,7200.0,29.748,29.7709,29.7327,29.7633,7200.0
2014-06-03 13:25:00,39.0,39.02,38.98,39.02,7100.0,29.7709,29.7862,29.7556,29.7862,7100.0
2014-06-03 13:30:00,39.02,39.03,39.0,39.0,9400.0,29.7862,29.7938,29.7709,29.7709,9400.0
2014-06-03 13:35:00,39.0,39.0,38.96,38.98,32600.0,29.7709,29.7709,29.7404,29.7556,32600.0
2014-06-03 13:40:00,38.98,38.98,38.95,38.96,56000.0,29.7556,29.7556,29.7327,29.7404,56000.0
2014-06-03 13:45:00,38.96,38.96,38.93,38.93,41900.0,29.7404,29.7404,29.7175,29.7175,41900.0
2014-06-03 13:50:00,38.94,38.96,38.93,38.95,8900.0,29.7251,29.7404,29.7175,29.7327,8900.0
2014-06-03 13:55:00,38.96,38.97,38.96,38.97,6500.0,29.7404,29.748,29.7404,29.748,6500.0
2014-06-03 14:00:00,38.97,38.97,38.94,38.95,12300.0,29.748,29.748,29.7251,29.7327,12300.0
2014-06-03 14:05:00,38.95,38.97,38.94,38.97,9600.0,29.7327,29.748,29.7251,29.748,9600.0
2014-06-03 14:10:00,38.96,38.97,38.93,38.94,23000.0,29.7404,29.748,29.7175,29.7251,23000.0
2014-06-03 14:15:00,38.95,38.98,38.95,38.97,35000.0,29.7327,29.7556,29.7327,29.748,35000.0
2014-06-03 14:20:00,38.97,38.98,38.97,38.98,83200.0,29.748,29.7556,29.748,29.7556,83200.0
2014-06-03 14:25:00,38.98,38.98,38.96,38.98,60300.0,29.7556,29.7556,29.7404,29.7556,60300.0
2014-06-03 14:30:00,38.98,38.99,38.97,38.98,54700.0,29.7556,29.7633,29.748,29.7556,54700.0
2014-06-03 14:35:00,38.98,38.98,38.97,38.98,27500.0,29.7556,29.7556,29.748,29.7556,27500.0
2014-06-03 14:40:00,38.98,38.99,38.97,38.99,39600.0,29.7556,29.7633,29.748,29.7633,39600.0
2014-06-03 14:45:00,38.98,38.99,38.95,38.95,21700.0,29.7556,29.7633,29.7327,29.7327,21700.0
2014-06-03 14:50:00,38.95,38.95,38.91,38.91,46200.0,29.7327,29.7327,29.7022,29.7022,46200.0
2014-06-03 14:55:00,38.91,38.91,38.89,38.9,22200.0,29.7022,29.7022,29.6869,29.6946,22200.0
2014-06-03 15:00:00,38.91,38.91,38.87,38.88,11400.0,29.7022,29.7022,29.6716,29.6793,11400.0
2014-06-03 15:05:00,38.88,38.9,38.87,38.89,12000.0,29.6793,29.6946,29.6716,29.6869,12000.0
2014-06-03 15:10:00,38.9,38.94,38.89,38.93,29900.0,29.6946,29.7251,29.6869,29.7175,29900.0
2014-06-03 15:15:00,38.93,38.93,38.89,38.89,60800.0,29.7175,29.7175,29.6869,29.6869,60800.0
2014-06-03 15:20:00,38.89,38.92,38.89,38.9,24900.0,29.6869,29.7098,29.6869,29.6946,24900.0
2014-06-03 15:25:00,38.9,38.91,38.89,38.9,35500.0,29.6946,29.7022,29.6869,29.6946,35500.0
2014-06-03 15:30:00,38.9,38.91,38.89,38.89,25900.0,29.6946,29.7022,29.6869,29.6869,25900.0
2014-06-03 15:35:00,38.89,38.89,38.88,38.89,69400.0,29.6869,29.6869,29.6793,29.6869,69400.0
2014-06-03 15:40:00,38.89,38.91,38.88,38.89,22400.0,29.6869,29.7022,29.6793,29.6869,22400.0
2014-06-03 15:45:00,38.9,38.92,38.89,38.9,70700.0,29.6946,29.7098,29.6869,29.6946,70700.0
2014-06-03 15:50:00,38.9,38.92,38.9,38.91,75700.0,29.6946,29.7098,29.6946,29.7022,75700.0
2014-06-03 15:55:00,38.91,38.91,38.88,38.89,121500.0,29.7022,29.7022,29.6793,29.6869,121500.0
2014-06-04 09:30:00,38.81,38.95,38.81,38.94,143500.0,29.6258,29.7327,29.6258,29.7251,143500.0
2014-06-04 09:35:00,38.95,39.05,38.9,39.05,130000.0,29.7327,29.8091,29.6946,29.8091,130000.0
2014-06-04 09:40:00,39.06,39.06,38.89,38.9,68100.0,29.8167,29.8167,29.6869,29.6946,68100.0
2014-06-04 09:45:00,38.91,39.01,38.9,39.0,62900.0,29.7022,29.7785,29.6946,29.7709,62900.0
2014-06-04 09:50:00,39.0,39.0,38.92,38.96,96300.0,29.7709,29.7709,29.7098,29.7404,96300.0
2014-06-04 09:55:00,38.97,38.98,38.9,38.93,71600.0,29.748,29.7556,29.6946,29.7175,71600.0
2014-06-04 10:00:00,38.93,39.04,38.92,38.97,137700.0,29.7175,29.8014,29.7098,29.748,137700.0
2014-06-04 10:05:00,38.96,38.97,38.85,38.88,40300.0,29.7404,29.748,29.6564,29.6793,40300.0
2014-06-04 10:10:00,38.89,39.0,38.89,38.99,40400.0,29.6869,29.7709,29.6869,29.7633,40400.0
2014-06-04 10:15:00,39.0,39.01,38.94,38.95,28300.0,29.7709,29.7785,29.7251,29.7327,28300.0
2014-06-04 10:20:00,38.94,38.94,38.84,38.86,46800.0,29.7251,29.7251,29.6487,29.664,46800.0
2014-06-04 10:25:00,38.86,38.87,38.82,38.82,44500.0,29.664,29.6716,29.6335,29.6335,44500.0
2014-06-04 10:30:00,38.82,38.84,38.79,38.84,35700.0,29.6335,29.6487,29.6106,29.6487,35700.0
2014-06-04 10:35:00,38.83,38.92,38.82,38.92,57000.0,29.6411,29.7098,29.6335,29.7098,57000.0
2014-06-04 10:40:00,38.93,38.93,38.9,38.91,9400.0,29.7175,29.7175,29.6946,29.7022,9400.0
2014-06-04 10:45:00,38.91,38.92,38.88,38.88,14900.0,29.7022,29.7098,29.6793,29.6793,14900.0
2014-06-04 10:50:00,38.88,38.95,38.88,38.95,19800.0,29.6793,29.7327,29.6793,29.7327,19800.0
2014-06-04 10:55:00,38.95,38.98,38.95,38.97,46000.0,29.7327,29.7556,29.7327,29.748,46000.0
2014-06-04 11:00:00,38.98,39.0,38.97,39.0,57500.0,29.7556,29.7709,29.748,29.7709,57500.0
2014-06-04 11:05:00,38.99,39.0,38.96,38.98,171100.0,29.7633,29.7709,29.7404,29.7556,171100.0
2014-06-04 11:10:00,38.98,38.99,38.97,38.98,19500.0,29.7556,29.7633,29.748,29.7556,19500.0
2014-06-04 11:15:00,38.98,38.98,38.91,38.93,41400.0,29.7556,29.7556,29.7022,29.7175,41400.0
2014-06-04 11:20:00,38.92,39.08,38.92,39.06,148600.0,29.7098,29.832,29.7098,29.8167,148600.0
2014-06-04 11:25:00,39.05,39.08,39.05,39.06,5200.0,29.8091,29.832,29.8091,29.8167,5200.0
2014-06-04 11:30:00,39.06,39.06,39.04,39.05,6200.0,29.8167,29.8167,29.8014,29.8091,6200.0
2014-06-04 11:35:00,39.05,39.06,39.02,39.02,12300.0,29.8091,29.8167,29.7862,29.7862,12300.0
2014-06-04 11:40:00,39.03,39.03,39.01,39.02,10600.0,29.7938,29.7938,29.7785,29.7862,10600.0
2014-06-04 11:45:00,39.01,39.05,39.01,39.04,10200.0,29.7785,29.8091,29.7785,29.8014,10200.0
2014-06-04 11:50:00,39.04,39.05,39.02,39.03,5700.0,29.8014,29.8091,29.7862,29.7938,5700.0
2014-06-04 11:55:00,39.03,39.03,38.97,38.97,100000.0,29.7938,29.7938,29.748,29.748,100000.0
2014-06-04 12:00:00,38.99,39.0,38.98,39.0,16700.0,29.7633,29.7709,29.7556,29.7709,16700.0
2014-06-04 12:05:00,38.99,38.99,38.98,38.98,3800.0,29.7633,29.7633,29.7556,29.7556,3800.0
2014-06-04 12:10:00,38.98,38.98,38.95,38.96,23800.0,29.7556,29.7556,29.7327,29.7404,23800.0
2014-06-04 12:15:00,38.95,38.95,38.94,38.95,11700.0,29.7327,29.7327,29.7251,29.7327,11700.0
2014-06-04 12:20:00,38.94,38.94,38.93,38.93,8600.0,29.7251,29.7251,29.7175,29.7175,8600.0
2014-06-04 12:25:00,38.92,38.92,38.91,38.91,22100.0,29.7098,29.7098,29.7022,29.7022,22100.0
2014-06-04 12:30:00,38.9,38.9,38.84,38.85,40700.0,29.6946,29.6946,29.6487,29.6564,40700.0
2014-06-04 12:35:00,38.85,38.85,38.85,38.85,100.0,29.6564,29.6564,29.6564,29.6564,100.0
2014-06-04 12:40:00,38.86,38.89,38.86,38.89,4900.0,29.664,29.6869,29.664,29.6869,4900.0
2014-06-04 12:45:00,38.89,38.91,38.89,38.89,5500.0,29.6869,29.7022,29.6869,29.6869,5500.0
2014-06-04 12:50:00,38.89,38.9,38.87,38.9,5900.0,29.6869,29.6946,29.6716,29.6946,5900.0
2014-06-04 12:55:00,38.91,38.92,38.9,38.91,8300.0,29.7022,29.7098,29.6946,29.7022,8300.0
2014-06-04 13:00:00,38.91,38.92,38.9,38.92,6800.0,29.7022,29.7098,29.6946,29.7098,6800.0
2014-06-04 13:05:00,38.92,38.93,38.91,38.92,10400.0,29.7098,29.7175,29.7022,29.7098,10400.0
2014-06-04 13:10:00,38.93,38.93,38.91,38.91,8700.0,29.7175,29.7175,29.7022,29.7022,8700.0
2014-06-04 13:15:00,38.91,38.92,38.91,38.91,4000.0,29.7022,29.7098,29.7022,29.7022,4000.0
2014-06-04 13:20:00,38.91,38.91,38.91,38.91,2200.0,29.7022,29.7022,29.7022,29.7022,2200.0
2014-06-04 13:25:00,38.9,38.91,38.89,38.9,23900.0,29.6946,29.7022,29.6869,29.6946,23900.0
2014-06-04 13:30:00,38.89,38.9,38.89,38.9,1600.0,29.6869,29.6946,29.6869,29.6946,1600.0
2014-06-04 13:35:00,38.9,38.9,38.88,38.88,18800.0,29.6946,29.6946,29.6793,29.6793,18800.0
2014-06-04 13:40:00,38.89,38.91,38.89,38.91,12200.0,29.6869,29.7022,29.6869,29.7022,12200.0
2014-06-04 13:45:00,38.9,38.91,38.88,38.88,31600.0,29.6946,29.7022,29.6793,29.6793,31600.0
2014-06-04 13:50:00,38.89,38.9,38.88,38.9,3500.0,29.6869,29.6946,29.6793,29.6946,3500.0
2014-06-04 13:55:00,38.89,38.92,38.89,38.91,12300.0,29.6869,29.7098,29.6869,29.7022,12300.0
2014-06-04 14:00:00,38.91,38.93,38.91,38.92,8400.0,29.7022,29.7175,29.7022,29.7098,8400.0
2014-06-04 14:05:00,38.91,38.93,38.91,38.91,9800.0,29.7022,29.7175,29.7022,29.7022,9800.0
2014-06-04 14:10:00,38.92,38.93,38.91,38.93,6300.0,29.7098,29.7175,29.7022,29.7175,6300.0
2014-06-04 14:15:00,38.93,38.93,38.92,38.92,3700.0,29.7175,29.7175,29.7098,29.7098,3700.0
2014-06-04 14:20:00,38.92,38.93,38.85,38.87,14500.0,29.7098,29.7175,29.6564,29.6716,14500.0
2014-06-04 14:25:00,38.87,38.89,38.87,38.88,56000.0,29.6716,29.6869,29.6716,29.6793,56000.0
2014-06-04 14:30:00,38.88,38.88,38.87,38.87,53900.0,29.6793,29.6793,29.6716,29.6716,53900.0
2014-06-04 14:35:00,38.87,38.9,38.86,38.88,131700.0,29.6716,29.6946,29.664,29.6793,131700.0
2014-06-04 14:40:00,38.88,38.89,38.87,38.89,74000.0,29.6793,29.6869,29.6716,29.6869,74000.0
2014-06-04 14:45:00,38.88,38.88,38.84,38.84,12500.0,29.6793,29.6793,29.6487,29.6487,12500.0
2014-06-04 14:50:00,38.84,38.9,38.84,38.89,110800.0,29.6487,29.6946,29.6487,29.6869,110800.0
2014-06-04 14:55:00,38.88,38.9,38.87,38.9,4200.0,29.6793,29.6946,29.6716,29.6946,4200.0
2014-06-04 15:00:00,38.89,38.9,38.89,38.89,4000.0,29.6869,29.6946,29.6869,29.6869,4000.0
2014-06-04 15:05:00,38.88,38.91,38.88,38.9,32400.0,29.6793,29.7022,29.6793,29.6946,32400.0
2014-06-04 15:10:00,38.9,38.93,38.9,38.93,11200.0,29.6946,29.7175,29.6946,29.7175,11200.0
2014-06-04 15:15:00,38.93,38.94,38.9,38.9,13300.0,29.7175,29.7251,29.6946,29.6946,13300.0
2014-06-04 15:20:00,38.9,38.9,38.88,38.9,27100.0,29.6946,29.6946,29.6793,29.6946,27100.0
2014-06-04 15:25:00,38.9,38.92,38.9,38.92,4300.0,29.6946,29.7098,29.6946,29.7098,4300.0
2014-06-04 15:30:00,38.93,38.94,38.92,38.92,8900.0,29.7175,29.7251,29.7098,29.7098,8900.0
2014-06-04 15:35:00,38.92,38.96,38.92,38.96,41000.0,29.7098,29.7404,29.7098,29.7404,41000.0
2014-06-04 15:40:00,38.96,38.99,38.96,38.99,50200.0,29.7404,29.7633,29.7404,29.7633,50200.0
2014-06-04 15:45:00,39.0,39.0,38.95,38.97,51800.0,29.7709,29.7709,29.7327,29.748,51800.0
2014-06-04 15:50:00,38.97,38.99,38.97,38.98,32700.0,29.748,29.7633,29.748,29.7556,32700.0
2014-06-04 15:55:00,38.97,38.98,38.96,38.97,77600.0,29.748,29.7556,29.7404,29.748,77600.0
2014-06-05 09:30:00,39.11,39.15,38.76,38.97,82600.0,29.8549,29.8854,29.5877,29.748,82600.0
2014-06-05 09:35:00,38.95,39.04,38.91,38.93,21200.0,29.7327,29.8014,29.7022,29.7175,21200.0
2014-06-05 09:40:00,38.91,38.96,38.81,38.88,72400.0,29.7022,29.7404,29.6258,29.6793,72400.0
2014-06-05 09:45:00,38.87,39.03,38.87,39.02,50400.0,29.6716,29.7938,29.6716,29.7862,50400.0
2014-06-05 09:50:00,39.03,39.04,38.92,38.92,34500.0,29.7938,29.8014,29.7098,29.7098,34500.0
2014-06-05 09:55:00,38.92,38.98,38.88,38.95,63600.0,29.7098,29.7556,29.6793,29.7327,63600.0
2014-06-05 10:00:00,38.96,38.99,38.89,38.93,26100.0,29.7404,29.7633,29.6869,29.7175,26100.0
2014-06-05 10:05:00,38.94,38.95,38.87,38.87,16600.0,29.7251,29.7327,29.6716,29.6716,16600.0
2014-06-05 10:10:00,38.88,38.88,38.8,38.81,16400.0,29.6793,29.6793,29.6182,29.6258,16400.0
2014-06-05 10:15:00,38.81,38.85,38.81,38.82,110000.0,29.6258,29.6564,29.6258,29.6335,110000.0
2014-06-05 10:20:00,38.82,38.92,38.82,38.86,64100.0,29.6335,29.7098,29.6335,29.664,64100.0
2014-06-05 10:25:00,38.86,38.91,38.85,38.91,8000.0,29.664,29.7022,29.6564,29.7022,8000.0
2014-06-05 10:30:00,38.9,38.93,38.88,38.93,34300.0,29.6946,29.7175,29.6793,29.7175,34300.0
2014-06-05 10:35:00,38.93,38.97,38.9,38.96,240100.0,29.7175,29.748,29.6946,29.7404,240100.0
2014-06-05 10:40:00,38.97,39.04,38.97,39.03,49800.0,29.748,29.8014,29.748,29.7938,49800.0
2014-06-05 10:45:00,39.03,39.03,38.93,38.97,34100.0,29.7938,29.7938,29.7175,29.748,34100.0
2014-06-05 10:50:00,38.97,38.97,38.94,38.94,20700.0,29.748,29.748,29.7251,29.7251,20700.0
2014-06-05 10:55:00,38.94,38.95,38.92,38.95,13100.0,29.7251,29.7327,29.7098,29.7327,13100.0
2014-06-05 11:00:00,38.95,38.97,38.94,38.96,9000.0,29.7327,29.748,29.7251,29.7404,9000.0
2014-06-05 11:05:00,38.97,39.01,38.97,39.0,6000.0,29.748,29.7785,29.748,29.7709,6000.0
2014-06-05 11:10:00,39.01,39.08,39.01,39.05,28300.0,29.7785,29.832,29.7785,29.8091,28300.0
2014-06-05 11:15:00,39.06,39.12,39.06,39.12,129200.0,29.8167,29.8625,29.8167,29.8625,129200.0
2014-06-05 11:20:00,39.12,39.13,39.08,39.12,23700.0,29.8625,29.8701,29.832,29.8625,23700.0
2014-06-05 11:25:00,39.12,39.15,39.12,39.13,9400.0,29.8625,29.8854,29.8625,29.8701,9400.0
2014-06-05 11:30:00,39.13,39.25,39.13,39.23,28700.0,29.8701,29.9617,29.8701,29.9465,28700.0
2014-06-05 11:35:00,39.23,39.23,39.2,39.23,19800.0,29.9465,29.9465,29.9236,29.9465,19800.0
2014-06-05 11:40:00,39.23,39.32,39.21,39.29,26700.0,29.9465,30.0152,29.9312,29.9923,26700.0
2014-06-05 11:45:00,39.3,39.39,39.3,39.36,23700.0,29.9999,30.0686,29.9999,30.0457,23700.0
2014-06-05 11:50:00,39.36,39.36,39.32,39.33,22300.0,30.0457,30.0457,30.0152,30.0228,22300.0
2014-06-05 11:55:00,39.33,39.38,39.32,39.37,16200.0,30.0228,30.061,30.0152,30.0533,16200.0
2014-06-05 12:00:00,39.38,39.44,39.38,39.44,22000.0,30.061,30.1068,30.061,30.1068,22000.0
2014-06-05 12:05:00,39.46,39.49,39.43,39.46,17600.0,30.122,30.1449,30.0991,30.122,17600.0
2014-06-05 12:10:00,39.46,39.5,39.43,39.5,17000.0,30.122,30.1526,30.0991,30.1526,17000.0
2014-06-05 12:15:00,39.49,39.5,39.43,39.45,25500.0,30.1449,30.1526,30.0991,30.1144,25500.0
2014-06-05 12:20:00,39.45,39.53,39.44,39.53,18600.0,30.1144,30.1755,30.1068,30.1755,18600.0
2014-06-05 12:25:00,39.53,39.55,39.5,39.51,20400.0,30.1755,30.1907,30.1526,30.1602,20400.0
2014-06-05 12:30:00,39.52,39.59,39.52,39.56,25700.0,30.1678,30.2213,30.1678,30.1984,25700.0
2014-06-05 12:35:00,39.56,39.62,39.56,39.6,38500.0,30.1984,30.2442,30.1984,30.2289,38500.0
2014-06-05 12:40:00,39.6,39.62,39.57,39.61,35400.0,30.2289,30.2442,30.206,30.2365,35400.0
2014-06-05 12:45:00,39.61,39.61,39.56,39.57,15900.0,30.2365,30.2365,30.1984,30.206,15900.0
2014-06-05 12:50:00,39.57,39.62,39.57,39.61,22800.0,30.206,30.2442,30.206,30.2365,22800.0
2014-06-05 12:55:00,39.6,39.6,39.55,39.56,55600.0,30.2289,30.2289,30.1907,30.1984,55600.0
2014-06-05 13:00:00,39.55,39.63,39.55,39.62,12900.0,30.1907,30.2518,30.1907,30.2442,12900.0
2014-06-05 13:05:00,39.63,39.66,39.62,39.64,53500.0,30.2518,30.2747,30.2442,30.2594,53500.0
2014-06-05 13:10:00,39.65,39.65,39.63,39.64,7900.0,30.2671,30.2671,30.2518,30.2594,7900.0
2014-06-05 13:15:00,39.63,39.65,39.61,39.63,21900.0,30.2518,30.2671,30.2365,30.2518,21900.0
2014-06-05 13:20:00,39.63,39.64,39.62,39.63,14700.0,30.2518,30.2594,30.2442,30.2518,14700.0
2014-06-05 13:25:00,39.62,39.63,39.59,39.61,6100.0,30.2442,30.2518,30.2213,30.2365,6100.0
2014-06-05 13:30:00,39.61,39.63,39.6,39.61,12100.0,30.2365,30.2518,30.2289,30.2365,12100.0
2014-06-05 13:35:00,39.62,39.62,39.59,39.61,21800.0,30.2442,30.2442,30.2213,30.2365,21800.0
2014-06-05 13:40:00,39.61,39.62,39.59,39.6,18200.0,30.2365,30.2442,30.2213,30.2289,18200.0
2014-06-05 13:45:00,39.61,39.61,39.6,39.6,16800.0,30.2365,30.2365,30.2289,30.2289,16800.0
2014-06-05 13:50:00,39.6,39.63,39.6,39.63,8100.0,30.2289,30.2518,30.2289,30.2518,8100.0
2014-06-05 13:55:00,39.63,39.64,39.63,39.64,28100.0,30.2518,30.2594,30.2518,30.2594,28100.0
2014-06-05 14:00:00,39.65,39.65,39.64,39.65,5500.0,30.2671,30.2671,30.2594,30.2671,5500.0
2014-06-05 14:05:00,39.64,39.67,39.64,39.66,23700.0,30.2594,30.2823,30.2594,30.2747,23700.0
2014-06-05 14:10:00,39.67,39.69,39.66,39.68,28900.0,30.2823,30.2976,30.2747,30.29,28900.0
2014-06-05 14:15:00,39.68,39.69,39.67,39.69,2700.0,30.29,30.2976,30.2823,30.2976,2700.0
2014-06-05 14:20:00,39.69,39.76,39.69,39.75,15400.0,30.2976,30.351,30.2976,30.3434,15400.0
2014-06-05 14:25:00,39.75,39.76,39.7,39.71,40600.0,30.3434,30.351,30.3052,30.3129,40600.0
2014-06-05 14:30:00,39.72,39.79,39.72,39.79,29600.0,30.3205,30.3739,30.3205,30.3739,29600.0
2014-06-05 14:35:00,39.79,39.81,39.76,39.76,44600.0,30.3739,30.3892,30.351,30.351,44600.0
2014-06-05 14:40:00,39.76,39.8,39.74,39.8,93900.0,30.351,30.3816,30.3358,30.3816,93900.0
2014-06-05 14:45:00,39.79,39.81,39.79,39.8,10000.0,30.3739,30.3892,30.3739,30.3816,10000.0
2014-06-05 14:50:00,39.79,39.81,39.77,39.77,167200.0,30.3739,30.3892,30.3587,30.3587,167200.0
2014-06-05 14:55:00,39.77,39.77,39.73,39.74,20000.0,30.3587,30.3587,30.3281,30.3358,20000.0
2014-06-05 15:00:00,39.73,39.78,39.73,39.77,7600.0,30.3281,30.3663,30.3281,30.3587,7600.0
2014-06-05 15:05:00,39.77,39.78,39.75,39.76,20800.0,30.3587,30.3663,30.3434,30.351,20800.0
2014-06-05 15:10:00,39.76,39.76,39.71,39.73,60300.0,30.351,30.351,30.3129,30.3281,60300.0
2014-06-05 15:15:00,39.73,39.75,39.72,39.75,37400.0,30.3281,30.3434,30.3205,30.3434,37400.0
2014-06-05 15:20:00,39.76,39.77,39.74,39.75,28400.0,30.351,30.3587,30.3358,30.3434,28400.0
2014-06-05 15:25:00,39.75,39.76,39.72,39.73,14100.0,30.3434,30.351,30.3205,30.3281,14100.0
2014-06-05 15:30:00,39.73,39.74,39.72,39.74,75300.0,30.3281,30.3358,30.3205,30.3358,75300.0
2014-06-05 15:35:00,39.73,39.76,39.72,39.72,290900.0,30.3281,30.351,30.3205,30.3205,290900.0
2014-06-05 15:40:00,39.73,39.75,39.69,39.7,194500.0,30.3281,30.3434,30.2976,30.3052,194500.0
2014-06-05 15:45:00,39.7,39.71,39.69,39.69,65000.0,30.3052,30.3129,30.2976,30.2976,65000.0
2014-06-05 15:50:00,39.7,39.72,39.7,39.72,83700.0,30.3052,30.3205,30.3052,30.3205,83700.0
2014-06-05 15:55:00,39.72,39.73,39.7,39.73,246100.0,30.3205,30.3281,30.3052,30.3281,246100.0
2014-06-06 09:30:00,39.88,39.89,39.76,39.8,91000.0,30.4426,30.4503,30.351,30.3816,91000.0
2014-06-06 09:35:00,39.79,39.99,39.77,39.98,79200.0,30.3739,30.5266,30.3587,30.519,79200.0
2014-06-06 09:40:00,40.0,40.06,39.95,39.99,104700.0,30.5342,30.58,30.4961,30.5266,104700.0
2014-06-06 09:45:00,40.0,40.0,39.87,39.9,128800.0,30.5342,30.5342,30.435,30.4579,128800.0
2014-06-06 09:50:00,39.9,39.97,39.88,39.92,77200.0,30.4579,30.5113,30.4426,30.4732,77200.0
2014-06-06 09:55:00,39.92,39.95,39.89,39.95,223200.0,30.4732,30.4961,30.4503,30.4961,223200.0
2014-06-06 10:00:00,39.95,39.99,39.9,39.96,68100.0,30.4961,30.5266,30.4579,30.5037,68100.0
2014-06-06 10:05:00,39.95,39.98,39.9,39.98,35300.0,30.4961,30.519,30.4579,30.519,35300.0
2014-06-06 10:10:00,39.98,40.0,39.96,39.98,35900.0,30.519,30.5342,30.5037,30.519,35900.0
2014-06-06 10:15:00,39.98,40.03,39.98,39.99,19600.0,30.519,30.5571,30.519,30.5266,19600.0
2014-06-06 10:20:00,40.0,40.02,39.99,40.01,70600.0,30.5342,30.5495,30.5266,30.5419,70600.0
2014-06-06 10:25:00,40.01,40.05,40.0,40.04,79700.0,30.5419,30.5724,30.5342,30.5648,79700.0
2014-06-06 10:30:00,40.04,40.04,40.0,40.01,25900.0,30.5648,30.5648,30.5342,30.5419,25900.0
2014-06-06 10:35:00,40.01,40.05,40.0,40.02,36500.0,30.5419,30.5724,30.5342,30.5495,36500.0
2014-06-06 10:40:00,40.02,40.03,39.98,39.99,73000.0,30.5495,30.5571,30.519,30.5266,73000.0
2014-06-06 10:45:00,40.0,40.0,39.98,39.99,27400.0,30.5342,30.5342,30.519,30.5266,27400.0
2014-06-06 10:50:00,39.99,40.08,39.99,40.06,70000.0,30.5266,30.5953,30.5266,30.58,70000.0
2014-06-06 10:55:00,40.07,40.11,40.07,40.1,69600.0,30.5877,30.6182,30.5877,30.6106,69600.0
2014-06-06 11:00:00,40.1,40.1,40.07,40.09,47400.0,30.6106,30.6106,30.5877,30.6029,47400.0
2014-06-06 11:05:00,40.09,40.12,40.06,40.11,110300.0,30.6029,30.6258,30.58,30.6182,110300.0
2014-06-06 11:10:00,40.12,40.14,40.1,40.13,19900.0,30.6258,30.6411,30.6106,30.6335,19900.0
2014-06-06 11:15:00,40.12,40.16,40.12,40.13,18400.0,30.6258,30.6564,30.6258,30.6335,18400.0
2014-06-06 11:20:00,40.13,40.13,40.06,40.08,39100.0,30.6335,30.6335,30.58,30.5953,39100.0
2014-06-06 11:25:00,40.08,40.09,40.05,40.05,43700.0,30.5953,30.6029,30.5724,30.5724,43700.0
2014-06-06 11:30:00,40.06,40.09,40.05,40.08,22400.0,30.58,30.6029,30.5724,30.5953,22400.0
2014-06-06 11:35:00,40.09,40.13,40.09,40.13,29600.0,30.6029,30.6335,30.6029,30.6335,29600.0
2014-06-06 11:40:00,40.14,40.17,40.12,40.13,17300.0,30.6411,30.664,30.6258,30.6335,17300.0
2014-06-06 11:45:00,40.14,40.16,40.13,40.16,10200.0,30.6411,30.6564,30.6335,30.6564,10200.0
2014-06-06 11:50:00,40.16,40.18,40.16,40.16,7200.0,30.6564,30.6716,30.6564,30.6564,7200.0
2014-06-06 11:55:00,40.16,40.16,40.13,40.15,8300.0,30.6564,30.6564,30.6335,30.6487,8300.0
2014-06-06 12:00:00,40.15,40.15,40.12,40.12,7700.0,30.6487,30.6487,30.6258,30.6258,7700.0
2014-06-06 12:05:00,40.12,40.18,40.12,40.18,12200.0,30.6258,30.6716,30.6258,30.6716,12200.0
2014-06-06 12:10:00,40.19,40.19,40.17,40.17,14100.0,30.6793,30.6793,30.664,30.664,14100.0
2014-06-06 12:15:00,40.17,40.2,40.17,40.19,30800.0,30.664,30.6869,30.664,30.6793,30800.0
2014-06-06 12:20:00,40.19,40.21,40.19,40.2,34600.0,30.6793,30.6945,30.6793,30.6869,34600.0
2014-06-06 12:25:00,40.2,40.25,40.19,40.23,11300.0,30.6869,30.7251,30.6793,30.7098,11300.0
2014-06-06 12:30:00,40.24,40.27,40.23,40.26,15600.0,30.7174,30.7403,30.7098,30.7327,15600.0
2014-06-06 12:35:00,40.26,40.27,40.25,40.27,4900.0,30.7327,30.7403,30.7251,30.7403,4900.0
2014-06-06 12:40:00,40.27,40.27,40.23,40.24,4100.0,30.7403,30.7403,30.7098,30.7174,4100.0
2014-06-06 12:45:00,40.23,40.24,40.2,40.24,6700.0,30.7098,30.7174,30.6869,30.7174,6700.0
2014-06-06 12:50:00,40.24,40.28,40.24,40.26,10900.0,30.7174,30.748,30.7174,30.7327,10900.0
2014-06-06 12:55:00,40.25,40.3,40.24,40.26,13500.0,30.7251,30.7632,30.7174,30.7327,13500.0
2014-06-06 13:00:00,40.26,40.27,40.25,40.26,7700.0,30.7327,30.7403,30.7251,30.7327,7700.0
2014-06-06 13:05:00,40.25,40.25,40.23,40.24,5400.0,30.7251,30.7251,30.7098,30.7174,5400.0
2014-06-06 13:10:00,40.23,40.23,40.18,40.18,8400.0,30.7098,30.7098,30.6716,30.6716,8400.0
2014-06-06 13:15:00,40.18,40.21,40.18,40.19,9100.0,30.6716,30.6945,30.6716,30.6793,9100.0
2014-06-06 13:20:00,40.19,40.22,40.19,40.22,5300.0,30.6793,30.7022,30.6793,30.7022,5300.0
2014-06-06 13:25:00,40.21,40.23,40.2,40.23,14900.0,30.6945,30.7098,30.6869,30.7098,14900.0
2014-06-06 13:30:00,40.23,40.23,40.18,40.19,16500.0,30.7098,30.7098,30.6716,30.6793,16500.0
2014-06-06 13:35:00,40.19,40.19,40.14,40.15,46600.0,30.6793,30.6793,30.6411,30.6487,46600.0
2014-06-06 13:40:00,40.14,40.14,40.13,40.13,6800.0,30.6411,30.6411,30.6335,30.6335,6800.0
2014-06-06 13:45:00,40.14,40.16,40.13,40.16,27600.0,30.6411,30.6564,30.6335,30.6564,27600.0
2014-06-06 13:50:00,40.16,40.17,40.12,40.13,14600.0,30.6564,30.664,30.6258,30.6335,14600.0
2014-06-06 13:55:00,40.12,40.12,40.11,40.12,11300.0,30.6258,30.6258,30.6182,30.6258,11300.0
2014-06-06 14:00:00,40.13,40.13,40.12,40.13,11200.0,30.6335,30.6335,30.6258,30.6335,11200.0
2014-06-06 14:05:00,40.13,40.13,40.1,40.11,21800.0,30.6335,30.6335,30.6106,30.6182,21800.0
2014-06-06 14:10:00,40.11,40.12,40.1,40.12,16800.0,30.6182,30.6258,30.6106,30.6258,16800.0
2014-06-06 14:15:00,40.12,40.12,40.09,40.09,9300.0,30.6258,30.6258,30.6029,30.6029,9300.0
2014-06-06 14:20:00,40.09,40.11,40.09,40.11,17100.0,30.6029,30.6182,30.6029,30.6182,17100.0
2014-06-06 14:25:00,40.11,40.12,40.1,40.11,4700.0,30.6182,30.6258,30.6106,30.6182,4700.0
2014-06-06 14:30:00,40.12,40.12,40.07,40.07,21900.0,30.6258,30.6258,30.5877,30.5877,21900.0
2014-06-06 14:35:00,40.08,40.08,40.06,40.06,23300.0,30.5953,30.5953,30.58,30.58,23300.0
2014-06-06 14:40:00,40.06,40.07,40.05,40.05,8000.0,30.58,30.5877,30.5724,30.5724,8000.0
2014-06-06 14:45:00,40.05,40.06,40.05,40.05,34200.0,30.5724,30.58,30.5724,30.5724,34200.0
2014-06-06 14:50:00,40.05,40.05,40.04,40.04,15600.0,30.5724,30.5724,30.5648,30.5648,15600.0
2014-06-06 14:55:00,40.04,40.07,40.04,40.06,70000.0,30.5648,30.5877,30.5648,30.58,70000.0
2014-06-06 15:00:00,40.06,40.07,40.05,40.05,18200.0,30.58,30.5877,30.5724,30.5724,18200.0
2014-06-06 15:05:00,40.05,40.05,40.04,40.05,66200.0,30.5724,30.5724,30.5648,30.5724,66200.0
2014-06-06 15:10:00,40.05,40.07,40.05,40.06,7600.0,30.5724,30.5877,30.5724,30.58,7600.0
2014-06-06 15:15:00,40.06,40.12,40.06,40.12,26400.0,30.58,30.6258,30.58,30.6258,26400.0
2014-06-06 15:20:00,40.12,40.15,40.12,40.12,36600.0,30.6258,30.6487,30.6258,30.6258,36600.0
2014-06-06 15:25:00,40.12,40.13,40.11,40.12,20100.0,30.6258,30.6335,30.6182,30.6258,20100.0
2014-06-06 15:30:00,40.11,40.12,40.09,40.1,27000.0,30.6182,30.6258,30.6029,30.6106,27000.0
2014-06-06 15:35:00,40.11,40.13,40.09,40.09,32300.0,30.6182,30.6335,30.6029,30.6029,32300.0
2014-06-06 15:40:00,40.09,40.1,40.05,40.06,22700.0,30.6029,30.6106,30.5724,30.58,22700.0
2014-06-06 15:45:00,40.06,40.09,40.05,40.09,43900.0,30.58,30.6029,30.5724,30.6029,43900.0
2014-06-06 15:50:00,40.09,40.11,40.07,40.08,56300.0,30.6029,30.6182,30.5877,30.5953,56300.0
2014-06-06 15:55:00,40.08,40.11,40.08,40.11,124000.0,30.5953,30.6182,30.5953,30.6182,124000.0
2014-06-09 09:30:00,40.17,40.25,40.08,40.25,94900.0,30.664,30.7251,30.5953,30.7251,94900.0
2014-06-09 09:35:00,40.25,40.33,40.22,40.26,86700.0,30.7251,30.7861,30.7022,30.7327,86700.0
2014-06-09 09:40:00,40.25,40.38,40.23,40.36,65900.0,30.7251,30.8243,30.7098,30.809,65900.0
2014-06-09 09:45:00,40.38,40.45,40.36,40.43,56900.0,30.8243,30.8778,30.809,30.8625,56900.0
2014-06-09 09:50:00,40.43,40.5,40.43,40.5,32600.0,30.8625,30.9159,30.8625,30.9159,32600.0
2014-06-09 09:55:00,40.49,40.5,40.36,40.37,34600.0,30.9083,30.9159,30.809,30.8167,34600.0
2014-06-09 10:00:00,40.38,40.43,40.38,40.38,27500.0,30.8243,30.8625,30.8243,30.8243,27500.0
2014-06-09 10:05:00,40.38,40.45,40.38,40.43,14000.0,30.8243,30.8778,30.8243,30.8625,14000.0
2014-06-09 10:10:00,40.42,40.45,40.34,40.43,45700.0,30.8549,30.8778,30.7938,30.8625,45700.0
2014-06-09 10:15:00,40.44,40.45,40.41,40.43,47600.0,30.8701,30.8778,30.8472,30.8625,47600.0
2014-06-09 10:20:00,40.44,40.48,40.43,40.47,51000.0,30.8701,30.9007,30.8625,30.893,51000.0
2014-06-09 10:25:00,40.47,40.48,40.45,40.46,37900.0,30.893,30.9007,30.8778,30.8854,37900.0
2014-06-09 10:30:00,40.46,40.48,40.45,40.45,15100.0,30.8854,30.9007,30.8778,30.8778,15100.0
2014-06-09 10:35:00,40.46,40.46,40.39,40.39,30200.0,30.8854,30.8854,30.832,30.832,30200.0
2014-06-09 10:40:00,40.4,40.41,40.36,40.38,76900.0,30.8396,30.8472,30.809,30.8243,76900.0
2014-06-09 10:45:00,40.38,40.41,40.38,40.41,18300.0,30.8243,30.8472,30.8243,30.8472,18300.0
2014-06-09 10:50:00,40.4,40.42,40.39,40.41,9900.0,30.8396,30.8549,30.832,30.8472,9900.0
2014-06-09 10:55:00,40.42,40.44,40.4,40.44,18100.0,30.8549,30.8701,30.8396,30.8701,18100.0
2014-06-09 11:00:00,40.44,40.45,40.39,40.4,38600.0,30.8701,30.8778,30.832,30.8396,38600.0
2014-06-09 11:05:00,40.4,40.42,40.39,40.4,11200.0,30.8396,30.8549,30.832,30.8396,11200.0
2014-06-09 11:10:00,40.4,40.41,40.4,40.41,5600.0,30.8396,30.8472,30.8396,30.8472,5600.0
2014-06-09 11:15:00,40.41,40.45,40.4,40.45,14000.0,30.8472,30.8778,30.8396,30.8778,14000.0
2014-06-09 11:20:00,40.46,40.52,40.46,40.49,42400.0,30.8854,30.9312,30.8854,30.9083,42400.0
2014-06-09 11:25:00,40.49,40.52,40.49,40.52,7900.0,30.9083,30.9312,30.9083,30.9312,7900.0
2014-06-09 11:30:00,40.52,40.54,40.52,40.52,15100.0,30.9312,30.9465,30.9312,30.9312,15100.0
2014-06-09 11:35:00,40.53,40.56,40.52,40.56,16000.0,30.9388,30.9617,30.9312,30.9617,16000.0
2014-06-09 11:40:00,40.57,40.65,40.55,40.64,39700.0,30.9694,31.0304,30.9541,31.0228,39700.0
2014-06-09 11:45:00,40.64,40.66,40.63,40.64,37900.0,31.0228,31.0381,31.0152,31.0228,37900.0
2014-06-09 11:50:00,40.65,40.7,40.65,40.68,23600.0,31.0304,31.0686,31.0304,31.0533,23600.0
2014-06-09 11:55:00,40.68,40.68,40.66,40.67,10400.0,31.0533,31.0533,31.0381,31.0457,10400.0
2014-06-09 12:00:00,40.66,40.67,40.63,40.63,6700.0,31.0381,31.0457,31.0152,31.0152,6700.0
2014-06-09 12:05:00,40.63,40.65,40.63,40.63,7700.0,31.0152,31.0304,31.0152,31.0152,7700.0
2014-06-09 12:10:00,40.63,40.64,40.62,40.64,10500.0,31.0152,31.0228,31.0075,31.0228,10500.0
2014-06-09 12:15:00,40.64,40.64,40.6,40.6,27000.0,31.0228,31.0228,30.9923,30.9923,27000.0
2014-06-09 12:20:00,40.6,40.61,40.59,40.6,18600.0,30.9923,30.9999,30.9846,30.9923,18600.0
2014-06-09 12:25:00,40.59,40.6,40.52,40.52,30500.0,30.9846,30.9923,30.9312,30.9312,30500.0
2014-06-09 12:30:00,40.52,40.56,40.51,40.55,19500.0,30.9312,30.9617,30.9236,30.9541,19500.0
2014-06-09 12:35:00,40.55,40.56,40.53,40.53,22200.0,30.9541,30.9617,30.9388,30.9388,22200.0
2014-06-09 12:40:00,40.53,40.57,40.5,40.51,30400.0,30.9388,30.9694,30.9159,30.9236,30400.0
2014-06-09 12:45:00,40.51,40.52,40.51,40.51,37700.0,30.9236,30.9312,30.9236,30.9236,37700.0
2014-06-09 12:50:00,40.51,40.54,40.51,40.53,14000.0,30.9236,30.9465,30.9236,30.9388,14000.0
2014-06-09 12:55:00,40.53,40.55,40.52,40.52,67500.0,30.9388,30.9541,30.9312,30.9312,67500.0
2014-06-09 13:00:00,40.53,40.65,40.53,40.63,149900.0,30.9388,31.0304,30.9388,31.0152,149900.0
2014-06-09 13:05:00,40.64,40.69,40.63,40.68,63300.0,31.0228,31.061,31.0152,31.0533,63300.0
2014-06-09 13:10:00,40.67,40.71,40.66,40.7,32200.0,31.0457,31.0762,31.0381,31.0686,32200.0
2014-06-09 13:15:00,40.7,40.7,40.68,40.69,20600.0,31.0686,31.0686,31.0533,31.061,20600.0
2014-06-09 13:20:00,40.69,40.7,40.66,40.68,34000.0,31.061,31.0686,31.0381,31.0533,34000.0
2014-06-09 13:25:00,40.68,40.68,40.65,40.65,32100.0,31.0533,31.0533,31.0304,31.0304,32100.0
2014-06-09 13:30:00,40.66,40.67,40.65,40.66,21600.0,31.0381,31.0457,31.0304,31.0381,21600.0
2014-06-09 13:35:00,40.65,40.7,40.64,40.69,18600.0,31.0304,31.0686,31.0228,31.061,18600.0
2014-06-09 13:40:00,40.69,40.72,40.69,40.7,15700.0,31.061,31.0839,31.061,31.0686,15700.0
2014-06-09 13:45:00,40.69,40.69,40.67,40.68,35500.0,31.061,31.061,31.0457,31.0533,35500.0
2014-06-09 13:50:00,40.67,40.71,40.67,40.7,75300.0,31.0457,31.0762,31.0457,31.0686,75300.0
2014-06-09 13:55:00,40.69,40.7,40.68,40.68,19300.0,31.061,31.0686,31.0533,31.0533,19300.0
2014-06-09 14:00:00,40.68,40.7,40.67,40.69,56300.0,31.0533,31.0686,31.0457,31.061,56300.0
2014-06-09 14:05:00,40.69,40.7,40.67,40.68,89100.0,31.061,31.0686,31.0457,31.0533,89100.0
2014-06-09 14:10:00,40.67,40.68,40.57,40.57,86200.0,31.0457,31.0533,30.9694,30.9694,86200.0
2014-06-09 14:15:00,40.57,40.6,40.56,40.59,61200.0,30.9694,30.9923,30.9617,30.9846,61200.0
2014-06-09 14:20:00,40.59,40.61,40.55,40.55,25600.0,30.9846,30.9999,30.9541,30.9541,25600.0
2014-06-09 14:25:00,40.55,40.58,40.54,40.54,14200.0,30.9541,30.977,30.9465,30.9465,14200.0
2014-06-09 14:30:00,40.55,40.57,40.5,40.5,50500.0,30.9541,30.9694,30.9159,30.9159,50500.0
2014-06-09 14:35:00,40.51,40.55,40.5,40.54,27800.0,30.9236,30.9541,30.9159,30.9465,27800.0
2014-06-09 14:40:00,40.54,40.59,40.54,40.59,15000.0,30.9465,30.9846,30.9465,30.9846,15000.0
2014-06-09 14:45:00,40.58,40.59,40.57,40.57,11500.0,30.977,30.9846,30.9694,30.9694,11500.0
2014-06-09 14:50:00,40.56,40.62,40.56,40.62,13800.0,30.9617,31.0075,30.9617,31.0075,13800.0
2014-06-09 14:55:00,40.61,40.62,40.59,40.61,15100.0,30.9999,31.0075,30.9846,30.9999,15100.0
2014-06-09 15:00:00,40.6,40.62,40.59,40.61,21700.0,30.9923,31.0075,30.9846,30.9999,21700.0
2014-06-09 15:05:00,40.61,40.64,40.61,40.64,19500.0,30.9999,31.0228,30.9999,31.0228,19500.0
2014-06-09 15:10:00,40.65,40.68,40.65,40.65,12400.0,31.0304,31.0533,31.0304,31.0304,12400.0
2014-06-09 15:15:00,40.65,40.68,40.64,40.68,18700.0,31.0304,31.0533,31.0228,31.0533,18700.0
2014-06-09 15:20:00,40.67,40.68,40.65,40.66,21500.0,31.0457,31.0533,31.0304,31.0381,21500.0
2014-06-09 15:25:00,40.66,40.72,40.66,40.69,117200.0,31.0381,31.0839,31.0381,31.061,117200.0
2014-06-09 15:30:00,40.68,40.69,40.66,40.68,27600.0,31.0533,31.061,31.0381,31.0533,27600.0
2014-06-09 15:35:00,40.67,40.68,40.67,40.68,67600.0,31.0457,31.0533,31.0457,31.0533,67600.0
2014-06-09 15:40:00,40.67,40.71,40.67,40.7,91800.0,31.0457,31.0762,31.0457,31.0686,91800.0
2014-06-09 15:45:00,40.7,40.73,40.7,40.73,70300.0,31.0686,31.0915,31.0686,31.0915,70300.0
2014-06-09 15:50:00,40.73,40.76,40.73,40.73,111100.0,31.0915,31.1144,31.0915,31.0915,111100.0
2014-06-09 15:55:00,40.73,40.74,40.71,40.73,153300.0,31.0915,31.0991,31.0762,31.0915,153300.0
2014-06-10 09:30:00,40.69,40.69,40.56,40.56,25000.0,31.061,31.061,30.9617,30.9617,25000.0
2014-06-10 09:35:00,40.57,40.58,40.43,40.43,130700.0,30.9694,30.977,30.8625,30.8625,130700.0
2014-06-10 09:40:00,40.44,40.54,40.39,40.47,121900.0,30.8701,30.9465,30.832,30.893,121900.0
2014-06-10 09:45:00,40.46,40.56,40.45,40.55,35700.0,30.8854,30.9617,30.8778,30.9541,35700.0
2014-06-10 09:50:00,40.55,40.67,40.55,40.64,48700.0,30.9541,31.0457,30.9541,31.0228,48700.0
2014-06-10 09:55:00,40.63,40.63,40.56,40.56,16400.0,31.0152,31.0152,30.9617,30.9617,16400.0
2014-06-10 10:00:00,40.56,40.58,40.5,40.5,39700.0,30.9617,30.977,30.9159,30.9159,39700.0
2014-06-10 10:05:00,40.5,40.57,40.49,40.5,19800.0,30.9159,30.9694,30.9083,30.9159,19800.0
2014-06-10 10:10:00,40.5,40.57,40.5,40.55,11800.0,30.9159,30.9694,30.9159,30.9541,11800.0
2014-06-10 10:15:00,40.55,40.57,40.52,40.52,20300.0,30.9541,30.9694,30.9312,30.9312,20300.0
2014-06-10 10:20:00,40.53,40.58,40.53,40.58,3900.0,30.9388,30.977,30.9388,30.977,3900.0
2014-06-10 10:25:00,40.58,40.64,40.58,40.59,48400.0,30.977,31.0228,30.977,30.9846,48400.0
2014-06-10 10:30:00,40.6,40.63,40.58,40.63,77900.0,30.9923,31.0152,30.977,31.0152,77900.0
2014-06-10 10:35:00,40.62,40.62,40.55,40.55,132900.0,31.0075,31.0075,30.9541,30.9541,132900.0
2014-06-10 10:40:00,40.56,40.58,40.55,40.57,51600.0,30.9617,30.977,30.9541,30.9694,51600.0
2014-06-10 10:45:00,40.58,40.59,40.55,40.59,9400.0,30.977,30.9846,30.9541,30.9846,9400.0
2014-06-10 10:50:00,40.6,40.66,40.6,40.65,6900.0,30.9923,31.0381,30.9923,31.0304,6900.0
2014-06-10 10:55:00,40.65,40.65,40.58,40.58,63300.0,31.0304,31.0304,30.977,30.977,63300.0
2014-06-10 11:00:00,40.59,40.59,40.52,40.52,13300.0,30.9846,30.9846,30.9312,30.9312,13300.0
2014-06-10 11:05:00,40.51,40.56,40.5,40.55,6200.0,30.9236,30.9617,30.9159,30.9541,6200.0
2014-06-10 11:10:00,40.55,40.56,40.54,40.54,155000.0,30.9541,30.9617,30.9465,30.9465,155000.0
2014-06-10 11:15:00,40.54,40.55,40.49,40.49,56300.0,30.9465,30.9541,30.9083,30.9083,56300.0
2014-06-10 11:20:00,40.5,40.5,40.43,40.45,99600.0,30.9159,30.9159,30.8625,30.8778,99600.0
2014-06-10 11:25:00,40.45,40.49,40.45,40.46,35500.0,30.8778,30.9083,30.8778,30.8854,35500.0
2014-06-10 11:30:00,40.47,40.47,40.46,40.47,15800.0,30.893,30.893,30.8854,30.893,15800.0
2014-06-10 11:35:00,40.47,40.48,40.43,40.46,66200.0,30.893,30.9007,30.8625,30.8854,66200.0
2014-06-10 11:40:00,40.46,40.47,40.44,40.45,6000.0,30.8854,30.893,30.8701,30.8778,6000.0
2014-06-10 11:45:00,40.44,40.46,40.44,40.45,10100.0,30.8701,30.8854,30.8701,30.8778,10100.0
2014-06-10 11:50:00,40.44,40.45,40.4,40.41,12400.0,30.8701,30.8778,30.8396,30.8472,12400.0
2014-06-10 11:55:00,40.41,40.42,40.39,40.41,60900.0,30.8472,30.8549,30.832,30.8472,60900.0
2014-06-10 12:00:00,40.4,40.4,40.35,40.35,22800.0,30.8396,30.8396,30.8014,30.8014,22800.0
2014-06-10 12:05:00,40.36,40.38,40.34,40.36,26500.0,30.809,30.8243,30.7938,30.809,26500.0
2014-06-10 12:10:00,40.36,40.41,40.36,40.41,15300.0,30.809,30.8472,30.809,30.8472,15300.0
2014-06-10 12:15:00,40.42,40.44,40.41,40.43,15800.0,30.8549,30.8701,30.8472,30.8625,15800.0
2014-06-10 12:20:00,40.44,40.45,40.43,40.45,8100.0,30.8701,30.8778,30.8625,30.8778,8100.0
2014-06-10 12:25:00,40.45,40.48,40.44,40.48,13600.0,30.8778,30.9007,30.8701,30.9007,13600.0
2014-06-10 12:30:00,40.47,40.47,40.45,40.46,5100.0,30.893,30.893,30.8778,30.8854,5100.0
2014-06-10 12:35:00,40.45,40.48,40.45,40.46,4600.0,30.8778,30.9007,30.8778,30.8854,4600.0
2014-06-10 12:40:00,40.46,40.46,40.43,40.43,32400.0,30.8854,30.8854,30.8625,30.8625,32400.0
2014-06-10 12:45:00,40.43,40.45,40.42,40.44,13200.0,30.8625,30.8778,30.8549,30.8701,13200.0
2014-06-10 12:50:00,40.44,40.45,40.43,40.45,3400.0,30.8701,30.8778,30.8625,30.8778,3400.0
2014-06-10 12:55:00,40.44,40.45,40.43,40.45,18800.0,30.8701,30.8778,30.8625,30.8778,18800.0
2014-06-10 13:00:00,40.45,40.45,40.43,40.43,9800.0,30.8778,30.8778,30.8625,30.8625,9800.0
2014-06-10 13:05:00,40.43,40.44,40.43,40.44,5100.0,30.8625,30.8701,30.8625,30.8701,5100.0
2014-06-10 13:10:00,40.43,40.43,40.43,40.43,2300.0,30.8625,30.8625,30.8625,30.8625,2300.0
2014-06-10 13:15:00,40.42,40.45,40.41,40.41,70700.0,30.8549,30.8778,30.8472,30.8472,70700.0
2014-06-10 13:20:00,40.41,40.41,40.39,40.4,4900.0,30.8472,30.8472,30.832,30.8396,4900.0
2014-06-10 13:25:00,40.39,40.45,40.39,40.44,78100.0,30.832,30.8778,30.832,30.8701,78100.0
2014-06-10 13:30:00,40.44,40.46,40.44,40.44,17200.0,30.8701,30.8854,30.8701,30.8701,17200.0
2014-06-10 13:35:00,40.45,40.47,40.44,40.46,73200.0,30.8778,30.893,30.8701,30.8854,73200.0
2014-06-10 13:40:00,40.46,40.46,40.44,40.45,12200.0,30.8854,30.8854,30.8701,30.8778,12200.0
2014-06-10 13:45:00,40.45,40.49,40.44,40.48,12100.0,30.8778,30.9083,30.8701,30.9007,12100.0
2014-06-10 13:50:00,40.48,40.48,40.47,40.47,2200.0,30.9007,30.9007,30.893,30.893,2200.0
2014-06-10 13:55:00,40.47,40.53,40.47,40.52,54000.0,30.893,30.9388,30.893,30.9312,54000.0
2014-06-10 14:00:00,40.51,40.51,40.48,40.49,13400.0,30.9236,30.9236,30.9007,30.9083,13400.0
2014-06-10 14:05:00,40.49,40.49,40.46,40.47,9200.0,30.9083,30.9083,30.8854,30.893,9200.0
2014-06-10 14:10:00,40.46,40.47,40.45,40.45,3800.0,30.8854,30.893,30.8778,30.8778,3800.0
2014-06-10 14:15:00,40.46,40.51,40.46,40.51,17500.0,30.8854,30.9236,30.8854,30.9236,17500.0
2014-06-10 14:20:00,40.51,40.52,40.51,40.51,13400.0,30.9236,30.9312,30.9236,30.9236,13400.0
2014-06-10 14:25:00,40.51,40.52,40.5,40.52,4100.0,30.9236,30.9312,30.9159,30.9312,4100.0
2014-06-10 14:30:00,40.51,40.51,40.47,40.48,6800.0,30.9236,30.9236,30.893,30.9007,6800.0
2014-06-10 14:35:00,40.48,40.48,40.47,40.47,12600.0,30.9007,30.9007,30.893,30.893,12600.0
2014-06-10 14:40:00,40.47,40.47,40.46,40.47,9400.0,30.893,30.893,30.8854,30.893,9400.0
2014-06-10 14:45:00,40.47,40.48,40.47,40.48,3300.0,30.893,30.9007,30.893,30.9007,3300.0
2014-06-10 14:50:00,40.47,40.48,40.46,40.46,4000.0,30.893,30.9007,30.8854,30.8854,4000.0
2014-06-10 14:55:00,40.46,40.47,40.45,40.46,3800.0,30.8854,30.893,30.8778,30.8854,3800.0
2014-06-10 15:00:00,40.46,40.48,40.45,40.48,5800.0,30.8854,30.9007,30.8778,30.9007,5800.0
2014-06-10 15:05:00,40.48,40.48,40.47,40.48,6600.0,30.9007,30.9007,30.893,30.9007,6600.0
2014-06-10 15:10:00,40.48,40.48,40.45,40.45,22300.0,30.9007,30.9007,30.8778,30.8778,22300.0
2014-06-10 15:15:00,40.46,40.51,40.44,40.51,51500.0,30.8854,30.9236,30.8701,30.9236,51500.0
2014-06-10 15:20:00,40.51,40.57,40.51,40.56,70500.0,30.9236,30.9694,30.9236,30.9617,70500.0
2014-06-10 15:25:00,40.56,40.56,40.52,40.53,19800.0,30.9617,30.9617,30.9312,30.9388,19800.0
2014-06-10 15:30:00,40.54,40.55,40.53,40.55,21200.0,30.9465,30.9541,30.9388,30.9541,21200.0
2014-06-10 15:35:00,40.55,40.57,40.54,40.56,63000.0,30.9541,30.9694,30.9465,30.9617,63000.0
2014-06-10 15:40:00,40.56,40.58,40.55,40.55,24800.0,30.9617,30.977,30.9541,30.9541,24800.0
2014-06-10 15:45:00,40.55,40.56,40.55,40.55,14900.0,30.9541,30.9617,30.9541,30.9541,14900.0
2014-06-10 15:50:00,40.56,40.59,40.55,40.57,50200.0,30.9617,30.9846,30.9541,30.9694,50200.0
2014-06-10 15:55:00,40.56,40.57,40.55,40.57,53000.0,30.9617,30.9694,30.9541,30.9694,53000.0
2014-06-11 09:30:00,40.35,40.42,40.19,40.19,38800.0,30.8014,30.8549,30.6793,30.6793,38800.0
2014-06-11 09:35:00,40.18,40.35,40.18,40.35,74100.0,30.6716,30.8014,30.6716,30.8014,74100.0
2014-06-11 09:40:00,40.35,40.4,40.22,40.38,81900.0,30.8014,30.8396,30.7022,30.8243,81900.0
2014-06-11 09:45:00,40.37,40.39,40.31,40.31,23800.0,30.8167,30.832,30.7709,30.7709,23800.0
2014-06-11 09:50:00,40.31,40.35,40.21,40.21,21100.0,30.7709,30.8014,30.6945,30.6945,21100.0
2014-06-11 09:55:00,40.22,40.24,40.18,40.24,29000.0,30.7022,30.7174,30.6716,30.7174,29000.0
2014-06-11 10:00:00,40.23,40.29,40.16,40.26,32300.0,30.7098,30.7556,30.6564,30.7327,32300.0
2014-06-11 10:05:00,40.26,40.3,40.26,40.28,11200.0,30.7327,30.7632,30.7327,30.748,11200.0
2014-06-11 10:10:00,40.27,40.29,40.21,40.23,52500.0,30.7403,30.7556,30.6945,30.7098,52500.0
2014-06-11 10:15:00,40.23,40.25,40.18,40.22,15100.0,30.7098,30.7251,30.6716,30.7022,15100.0
2014-06-11 10:20:00,40.23,40.24,40.19,40.19,19100.0,30.7098,30.7174,30.6793,30.6793,19100.0
2014-06-11 10:25:00,40.18,40.19,40.11,40.13,17300.0,30.6716,30.6793,30.6182,30.6335,17300.0
2014-06-11 10:30:00,40.13,40.14,40.09,40.1,10600.0,30.6335,30.6411,30.6029,30.6106,10600.0
2014-06-11 10:35:00,40.08,40.11,40.07,40.11,10400.0,30.5953,30.6182,30.5877,30.6182,10400.0
2014-06-11 10:40:00,40.11,40.18,40.09,40.1,13300.0,30.6182,30.6716,30.6029,30.6106,13300.0
2014-06-11 10:45:00,40.1,40.13,40.07,40.08,7000.0,30.6106,30.6335,30.5877,30.5953,7000.0
2014-06-11 10:50:00,40.08,40.1,40.05,40.1,12600.0,30.5953,30.6106,30.5724,30.6106,12600.0
2014-06-11 10:55:00,40.1,40.11,40.05,40.07,6500.0,30.6106,30.6182,30.5724,30.5877,6500.0
2014-06-11 11:00:00,40.05,40.12,40.05,40.12,16100.0,30.5724,30.6258,30.5724,30.6258,16100.0
2014-06-11 11:05:00,40.12,40.17,40.12,40.16,5100.0,30.6258,30.664,30.6258,30.6564,5100.0
2014-06-11 11:10:00,40.16,40.18,40.12,40.12,14200.0,30.6564,30.6716,30.6258,30.6258,14200.0
2014-06-11 11:15:00,40.12,40.14,40.08,40.09,4500.0,30.6258,30.6411,30.5953,30.6029,4500.0
2014-06-11 11:20:00,40.08,40.12,40.08,40.08,4400.0,30.5953,30.6258,30.5953,30.5953,4400.0
2014-06-11 11:25:00,40.09,40.11,40.08,40.11,4500.0,30.6029,30.6182,30.5953,30.6182,4500.0
2014-06-11 11:30:00,40.11,40.15,40.11,40.12,6700.0,30.6182,30.6487,30.6182,30.6258,6700.0
2014-06-11 11:35:00,40.11,40.11,40.02,40.04,13700.0,30.6182,30.6182,30.5495,30.5648,13700.0
2014-06-11 11:40:00,40.04,40.07,40.01,40.02,4100.0,30.5648,30.5877,30.5419,30.5495,4100.0
2014-06-11 11:45:00,40.03,40.06,40.01,40.04,8600.0,30.5571,30.58,30.5419,30.5648,8600.0
2014-06-11 11:50:00,40.05,40.08,40.05,40.08,6400.0,30.5724,30.5953,30.5724,30.5953,6400.0
2014-06-11 11:55:00,40.08,40.13,40.08,40.13,15000.0,30.5953,30.6335,30.5953,30.6335,15000.0
2014-06-11 12:00:00,40.14,40.14,40.12,40.13,2300.0,30.6411,30.6411,30.6258,30.6335,2300.0
2014-06-11 12:05:00,40.13,40.14,40.13,40.13,1500.0,30.6335,30.6411,30.6335,30.6335,1500.0
2014-06-11 12:10:00,40.13,40.15,40.13,40.15,7600.0,30.6335,30.6487,30.6335,30.6487,7600.0
2014-06-11 12:15:00,40.16,40.17,40.12,40.12,27400.0,30.6564,30.664,30.6258,30.6258,27400.0
2014-06-11 12:20:00,40.13,40.13,40.11,40.13,8900.0,30.6335,30.6335,30.6182,30.6335,8900.0
2014-06-11 12:25:00,40.12,40.14,40.12,40.14,4900.0,30.6258,30.6411,30.6258,30.6411,4900.0
2014-06-11 12:30:00,40.14,40.14,40.13,40.13,2200.0,30.6411,30.6411,30.6335,30.6335,2200.0
2014-06-11 12:35:00,40.13,40.17,40.13,40.15,10600.0,30.6335,30.664,30.6335,30.6487,10600.0
2014-06-11 12:40:00,40.15,40.15,40.15,40.15,1600.0,30.6487,30.6487,30.6487,30.6487,1600.0
2014-06-11 12:45:00,40.15,40.15,40.14,40.14,900.0,30.6487,30.6487,30.6411,30.6411,900.0
2014-06-11 12:50:00,40.14,40.15,40.14,40.15,1800.0,30.6411,30.6487,30.6411,30.6487,1800.0
2014-06-11 12:55:00,40.15,40.16,40.15,40.16,1300.0,30.6487,30.6564,30.6487,30.6564,1300.0
2014-06-11 13:00:00,40.16,40.16,40.11,40.11,6100.0,30.6564,30.6564,30.6182,30.6182,6100.0
2014-06-11 13:05:00,40.11,40.13,40.09,40.13,25600.0,30.6182,30.6335,30.6029,30.6335,25600.0
2014-06-11 13:10:00,40.12,40.13,40.1,40.1,7000.0,30.6258,30.6335,30.6106,30.6106,7000.0
2014-06-11 13:15:00,40.1,40.13,40.1,40.12,3700.0,30.6106,30.6335,30.6106,30.6258,3700.0
2014-06-11 13:20:00,40.12,40.15,40.12,40.15,1600.0,30.6258,30.6487,30.6258,30.6487,1600.0
2014-06-11 13:25:00,40.15,40.19,40.15,40.19,3800.0,30.6487,30.6793,30.6487,30.6793,3800.0
2014-06-11 13:30:00,40.19,40.19,40.17,40.18,2800.0,30.6793,30.6793,30.664,30.6716,2800.0
2014-06-11 13:35:00,40.18,40.18,40.14,40.16,7800.0,30.6716,30.6716,30.6411,30.6564,7800.0
2014-06-11 13:40:00,40.15,40.16,40.14,40.16,22900.0,30.6487,30.6564,30.6411,30.6564,22900.0
2014-06-11 13:45:00,40.16,40.17,40.11,40.11,8900.0,30.6564,30.664,30.6182,30.6182,8900.0
2014-06-11 13:50:00,40.1,40.12,40.07,40.12,57200.0,30.6106,30.6258,30.5877,30.6258,57200.0
2014-06-11 13:55:00,40.12,40.12,40.09,40.09,8300.0,30.6258,30.6258,30.6029,30.6029,8300.0
2014-06-11 14:00:00,40.09,40.09,40.02,40.03,35000.0,30.6029,30.6029,30.5495,30.5571,35000.0
2014-06-11 14:05:00,40.03,40.03,40.0,40.0,22900.0,30.5571,30.5571,30.5342,30.5342,22900.0
2014-06-11 14:10:00,40.0,40.02,39.97,40.0,90000.0,30.5342,30.5495,30.5113,30.5342,90000.0
2014-06-11 14:15:00,40.01,40.03,40.01,40.02,14600.0,30.5419,30.5571,30.5419,30.5495,14600.0
2014-06-11 14:20:00,40.02,40.02,39.98,40.0,30300.0,30.5495,30.5495,30.519,30.5342,30300.0
2014-06-11 14:25:00,40.0,40.05,39.99,40.04,16700.0,30.5342,30.5724,30.5266,30.5648,16700.0
2014-06-11 14:30:00,40.04,40.05,40.02,40.03,8100.0,30.5648,30.5724,30.5495,30.5571,8100.0
2014-06-11 14:35:00,40.03,40.04,40.02,40.04,6600.0,30.5571,30.5648,30.5495,30.5648,6600.0
2014-06-11 14:40:00,40.04,40.06,40.03,40.06,8500.0,30.5648,30.58,30.5571,30.58,8500.0
2014-06-11 14:45:00,40.06,40.1,40.06,40.07,21100.0,30.58,30.6106,30.58,30.5877,21100.0
2014-06-11 14:50:00,40.07,40.08,40.05,40.07,21300.0,30.5877,30.5953,30.5724,30.5877,21300.0
2014-06-11 14:55:00,40.06,40.07,40.03,40.05,10200.0,30.58,30.5877,30.5571,30.5724,10200.0
2014-06-11 15:00:00,40.04,40.07,40.04,40.06,18100.0,30.5648,30.5877,30.5648,30.58,18100.0
2014-06-11 15:05:00,40.07,40.07,40.06,40.07,3300.0,30.5877,30.5877,30.58,30.5877,3300.0
2014-06-11 15:10:00,40.07,40.11,40.07,40.07,13500.0,30.5877,30.6182,30.5877,30.5877,13500.0
2014-06-11 15:15:00,40.07,40.07,40.06,40.07,4800.0,30.5877,30.5877,30.58,30.5877,4800.0
2014-06-11 15:20:00,40.06,40.07,40.05,40.06,14200.0,30.58,30.5877,30.5724,30.58,14200.0
2014-06-11 15:25:00,40.06,40.1,40.06,40.09,10800.0,30.58,30.6106,30.58,30.6029,10800.0
2014-06-11 15:30:00,40.1,40.16,40.1,40.16,27400.0,30.6106,30.6564,30.6106,30.6564,27400.0
2014-06-11 15:35:00,40.16,40.16,40.12,40.13,25700.0,30.6564,30.6564,30.6258,30.6335,25700.0
2014-06-11 15:40:00,40.13,40.14,40.11,40.12,10900.0,30.6335,30.6411,30.6182,30.6258,10900.0
2014-06-11 15:45:00,40.12,40.12,40.1,40.11,44100.0,30.6258,30.6258,30.6106,30.6182,44100.0
2014-06-11 15:50:00,40.11,40.11,40.09,40.09,53400.0,30.6182,30.6182,30.6029,30.6029,53400.0
2014-06-11 15:55:00,40.08,40.1,40.07,40.1,92100.0,30.5953,30.6106,30.5877,30.6106,92100.0
2014-06-12 09:30:00,40.12,40.12,39.89,39.91,43500.0,30.6258,30.6258,30.4503,30.4655,43500.0
2014-06-12 09:35:00,39.9,39.93,39.78,39.78,28500.0,30.4579,30.4808,30.3663,30.3663,28500.0
2014-06-12 09:40:00,39.78,40.01,39.76,40.0,158200.0,30.3663,30.5419,30.351,30.5342,158200.0
2014-06-12 09:45:00,40.01,40.04,40.01,40.02,18900.0,30.5419,30.5648,30.5419,30.5495,18900.0
2014-06-12 09:50:00,40.02,40.1,39.89,40.06,77400.0,30.5495,30.6106,30.4503,30.58,77400.0
2014-06-12 09:55:00,40.06,40.14,40.01,40.13,57100.0,30.58,30.6411,30.5419,30.6335,57100.0
2014-06-12 10:00:00,40.13,40.19,40.1,40.19,20500.0,30.6335,30.6793,30.6106,30.6793,20500.0
2014-06-12 10:05:00,40.22,40.24,40.15,40.2,28900.0,30.7022,30.7174,30.6487,30.6869,28900.0
2014-06-12 10:10:00,40.2,40.21,40.13,40.13,12900.0,30.6869,30.6945,30.6335,30.6335,12900.0
2014-06-12 10:15:00,40.13,40.14,40.04,40.09,26100.0,30.6335,30.6411,30.5648,30.6029,26100.0
2014-06-12 10:20:00,40.09,40.11,40.08,40.09,9200.0,30.6029,30.6182,30.5953,30.6029,9200.0
2014-06-12 10:25:00,40.08,40.08,39.96,39.97,34800.0,30.5953,30.5953,30.5037,30.5113,34800.0
2014-06-12 10:30:00,39.97,40.02,39.96,39.97,21800.0,30.5113,30.5495,30.5037,30.5113,21800.0
2014-06-12 10:35:00,39.97,39.97,39.86,39.9,79000.0,30.5113,30.5113,30.4274,30.4579,79000.0
2014-06-12 10:40:00,39.89,39.89,39.84,39.88,35200.0,30.4503,30.4503,30.4121,30.4426,35200.0
2014-06-12 10:45:00,39.88,39.93,39.86,39.93,39900.0,30.4426,30.4808,30.4274,30.4808,39900.0
2014-06-12 10:50:00,39.93,39.97,39.92,39.94,17000.0,30.4808,30.5113,30.4732,30.4884,17000.0
2014-06-12 10:55:00,39.95,39.99,39.95,39.98,13200.0,30.4961,30.5266,30.4961,30.519,13200.0
2014-06-12 11:00:00,39.98,40.04,39.97,40.03,81100.0,30.519,30.5648,30.5113,30.5571,81100.0
2014-06-12 11:05:00,40.04,40.07,40.03,40.07,7400.0,30.5648,30.5877,30.5571,30.5877,7400.0
2014-06-12 11:10:00,40.07,40.09,40.06,40.08,4000.0,30.5877,30.6029,30.58,30.5953,4000.0
2014-06-12 11:15:00,40.09,40.09,40.07,40.07,15900.0,30.6029,30.6029,30.5877,30.5877,15900.0
2014-06-12 11:20:00,40.06,40.06,40.03,40.05,9700.0,30.58,30.58,30.5571,30.5724,9700.0
2014-06-12 11:25:00,40.05,40.09,40.04,40.09,9200.0,30.5724,30.6029,30.5648,30.6029,9200.0
2014-06-12 11:30:00,40.09,40.1,40.05,40.07,8700.0,30.6029,30.6106,30.5724,30.5877,8700.0
2014-06-12 11:35:00,40.07,40.07,40.05,40.06,6900.0,30.5877,30.5877,30.5724,30.58,6900.0
2014-06-12 11:40:00,40.06,40.07,40.04,40.04,6300.0,30.58,30.5877,30.5648,30.5648,6300.0
2014-06-12 11:45:00,40.05,40.05,40.03,40.05,7900.0,30.5724,30.5724,30.5571,30.5724,7900.0
2014-06-12 11:50:00,40.04,40.04,40.0,40.02,158300.0,30.5648,30.5648,30.5342,30.5495,158300.0
2014-06-12 11:55:00,40.02,40.02,40.01,40.02,13200.0,30.5495,30.5495,30.5419,30.5495,13200.0
2014-06-12 12:00:00,40.01,40.01,39.97,39.99,58300.0,30.5419,30.5419,30.5113,30.5266,58300.0
2014-06-12 12:05:00,39.99,40.05,39.99,40.05,11400.0,30.5266,30.5724,30.5266,30.5724,11400.0
2014-06-12 12:10:00,40.06,40.07,40.05,40.06,5900.0,30.58,30.5877,30.5724,30.58,5900.0
2014-06-12 12:15:00,40.06,40.06,40.02,40.02,6000.0,30.58,30.58,30.5495,30.5495,6000.0
2014-06-12 12:20:00,40.02,40.03,40.01,40.03,9600.0,30.5495,30.5571,30.5419,30.5571,9600.0
2014-06-12 12:25:00,40.03,40.05,40.03,40.04,4700.0,30.5571,30.5724,30.5571,30.5648,4700.0
2014-06-12 12:30:00,40.04,40.04,40.03,40.03,2500.0,30.5648,30.5648,30.5571,30.5571,2500.0
2014-06-12 12:35:00,40.04,40.05,40.02,40.02,9300.0,30.5648,30.5724,30.5495,30.5495,9300.0
2014-06-12 12:40:00,40.02,40.02,39.97,39.98,13500.0,30.5495,30.5495,30.5113,30.519,13500.0
2014-06-12 12:45:00,39.98,39.98,39.96,39.96,12800.0,30.519,30.519,30.5037,30.5037,12800.0
2014-06-12 12:50:00,39.96,39.96,39.91,39.93,22600.0,30.5037,30.5037,30.4655,30.4808,22600.0
2014-06-12 12:55:00,39.92,39.96,39.91,39.96,26300.0,30.4732,30.5037,30.4655,30.5037,26300.0
2014-06-12 13:00:00,39.96,39.98,39.9,39.92,43400.0,30.5037,30.519,30.4579,30.4732,43400.0
2014-06-12 13:05:00,39.92,39.94,39.9,39.92,11900.0,30.4732,30.4884,30.4579,30.4732,11900.0
2014-06-12 13:10:00,39.92,39.93,39.88,39.9,5900.0,30.4732,30.4808,30.4426,30.4579,5900.0
2014-06-12 13:15:00,39.89,39.92,39.89,39.89,15800.0,30.4503,30.4732,30.4503,30.4503,15800.0
2014-06-12 13:20:00,39.88,39.91,39.88,39.89,9300.0,30.4426,30.4655,30.4426,30.4503,9300.0
2014-06-12 13:25:00,39.89,39.9,39.84,39.88,14200.0,30.4503,30.4579,30.4121,30.4426,14200.0
2014-06-12 13:30:00,39.87,39.87,39.82,39.83,22100.0,30.435,30.435,30.3968,30.4045,22100.0
2014-06-12 13:35:00,39.84,39.87,39.82,39.87,12200.0,30.4121,30.435,30.3968,30.435,12200.0
2014-06-12 13:40:00,39.85,39.9,39.85,39.87,9200.0,30.4197,30.4579,30.4197,30.435,9200.0
2014-06-12 13:45:00,39.87,39.87,39.82,39.82,32300.0,30.435,30.435,30.3968,30.3968,32300.0
2014-06-12 13:50:00,39.84,39.84,39.76,39.77,29400.0,30.4121,30.4121,30.351,30.3587,29400.0
2014-06-12 13:55:00,39.77,39.79,39.74,39.79,32800.0,30.3587,30.3739,30.3358,30.3739,32800.0
2014-06-12 14:00:00,39.79,39.87,39.77,39.84,159500.0,30.3739,30.435,30.3587,30.4121,159500.0
2014-06-12 14:05:00,39.85,39.87,39.84,39.84,41500.0,30.4197,30.435,30.4121,30.4121,41500.0
2014-06-12 14:10:00,39.84,39.88,39.84,39.87,26200.0,30.4121,30.4426,30.4121,30.435,26200.0
2014-06-12 14:15:00,39.87,39.91,39.86,39.88,17800.0,30.435,30.4655,30.4274,30.4426,17800.0
2014-06-12 14:20:00,39.89,39.89,39.85,39.86,203500.0,30.4503,30.4503,30.4197,30.4274,203500.0
2014-06-12 14:25:00,39.86,39.87,39.85,39.85,5200.0,30.4274,30.435,30.4197,30.4197,5200.0
2014-06-12 14:30:00,39.86,39.86,39.8,39.84,17200.0,30.4274,30.4274,30.3816,30.4121,17200.0
2014-06-12 14:35:00,39.84,39.84,39.8,39.81,8800.0,30.4121,30.4121,30.3816,30.3892,8800.0
2014-06-12 14:40:00,39.8,39.84,39.8,39.84,52300.0,30.3816,30.4121,30.3816,30.4121,52300.0
2014-06-12 14:45:00,39.83,39.84,39.82,39.83,7900.0,30.4045,30.4121,30.3968,30.4045,7900.0
2014-06-12 14:50:00,39.83,39.83,39.8,39.8,24200.0,30.4045,30.4045,30.3816,30.3816,24200.0
2014-06-12 14:55:00,39.81,39.82,39.79,39.8,101000.0,30.3892,30.3968,30.3739,30.3816,101000.0
2014-06-12 15:00:00,39.8,39.82,39.79,39.8,14100.0,30.3816,30.3968,30.3739,30.3816,14100.0
2014-06-12 15:05:00,39.8,39.8,39.79,39.79,6000.0,30.3816,30.3816,30.3739,30.3739,6000.0
2014-06-12 15:10:00,39.79,39.8,39.75,39.8,12100.0,30.3739,30.3816,30.3434,30.3816,12100.0
2014-06-12 15:15:00,39.8,39.84,39.8,39.84,5200.0,30.3816,30.4121,30.3816,30.4121,5200.0
2014-06-12 15:20:00,39.83,39.88,39.83,39.86,24100.0,30.4045,30.4426,30.4045,30.4274,24100.0
2014-06-12 15:25:00,39.87,39.87,39.8,39.82,13300.0,30.435,30.435,30.3816,30.3968,13300.0
2014-06-12 15:30:00,39.82,39.83,39.81,39.82,12300.0,30.3968,30.4045,30.3892,30.3968,12300.0
2014-06-12 15:35:00,39.82,39.84,39.78,39.81,129100.0,30.3968,30.4121,30.3663,30.3892,129100.0
2014-06-12 15:40:00,39.81,39.86,39.8,39.85,144100.0,30.3892,30.4274,30.3816,30.4197,144100.0
2014-06-12 15:45:00,39.85,39.9,39.85,39.89,99200.0,30.4197,30.4579,30.4197,30.4503,99200.0
2014-06-12 15:50:00,39.88,39.9,39.88,39.9,48500.0,30.4426,30.4579,30.4426,30.4579,48500.0
2014-06-12 15:55:00,39.9,39.93,39.89,39.93,109900.0,30.4579,30.4808,30.4503,30.4808,109900.0
2014-06-13 09:30:00,40.04,40.17,40.04,40.08,19800.0,30.5648,30.664,30.5648,30.5953,19800.0
2014-06-13 09:35:00,40.09,40.26,40.09,40.14,104100.0,30.6029,30.7327,30.6029,30.6411,104100.0
2014-06-13 09:40:00,40.15,40.15,40.04,40.09,49200.0,30.6487,30.6487,30.5648,30.6029,49200.0
2014-06-13 09:45:00,40.1,40.22,40.09,40.18,262900.0,30.6106,30.7022,30.6029,30.6716,262900.0
2014-06-13 09:50:00,40.17,40.23,40.05,40.1,41400.0,30.664,30.7098,30.5724,30.6106,41400.0
2014-06-13 09:55:00,40.08,40.21,39.95,40.16,131300.0,30.5953,30.6945,30.4961,30.6564,131300.0
2014-06-13 10:00:00,40.16,40.16,40.03,40.04,85700.0,30.6564,30.6564,30.5571,30.5648,85700.0
2014-06-13 10:05:00,40.03,40.06,40.02,40.05,27200.0,30.5571,30.58,30.5495,30.5724,27200.0
2014-06-13 10:10:00,40.05,40.12,40.04,40.11,26400.0,30.5724,30.6258,30.5648,30.6182,26400.0
2014-06-13 10:15:00,40.12,40.23,40.11,40.2,69800.0,30.6258,30.7098,30.6182,30.6869,69800.0
2014-06-13 10:20:00,40.21,40.27,40.21,40.25,39900.0,30.6945,30.7403,30.6945,30.7251,39900.0
2014-06-13 10:25:00,40.26,40.29,40.24,40.26,27800.0,30.7327,30.7556,30.7174,30.7327,27800.0
2014-06-13 10:30:00,40.26,40.39,40.26,40.37,21100.0,30.7327,30.832,30.7327,30.8167,21100.0
2014-06-13 10:35:00,40.37,40.37,40.32,40.34,23900.0,30.8167,30.8167,30.7785,30.7938,23900.0
2014-06-13 10:40:00,40.33,40.34,40.3,40.32,7800.0,30.7861,30.7938,30.7632,30.7785,7800.0
2014-06-13 10:45:00,40.33,40.33,40.24,40.24,18200.0,30.7861,30.7861,30.7174,30.7174,18200.0
2014-06-13 10:50:00,40.25,40.3,40.22,40.23,50700.0,30.7251,30.7632,30.7022,30.7098,50700.0
2014-06-13 10:55:00,40.23,40.23,40.21,40.23,10900.0,30.7098,30.7098,30.6945,30.7098,10900.0
2014-06-13 11:00:00,40.23,40.24,40.21,40.23,17400.0,30.7098,30.7174,30.6945,30.7098,17400.0
2014-06-13 11:05:00,40.24,40.26,40.19,40.19,19700.0,30.7174,30.7327,30.6793,30.6793,19700.0
2014-06-13 11:10:00,40.2,40.21,40.16,40.16,17200.0,30.6869,30.6945,30.6564,30.6564,17200.0
2014-06-13 11:15:00,40.16,40.18,40.14,40.17,85500.0,30.6564,30.6716,30.6411,30.664,85500.0
2014-06-13 11:20:00,40.16,40.18,40.15,40.17,141200.0,30.6564,30.6716,30.6487,30.664,141200.0
2014-06-13 11:25:00,40.16,40.17,40.12,40.13,68600.0,30.6564,30.664,30.6258,30.6335,68600.0
2014-06-13 11:30:00,40.14,40.15,40.09,40.11,8200.0,30.6411,30.6487,30.6029,30.6182,8200.0
2014-06-13 11:35:00,40.12,40.12,40.09,40.11,16000.0,30.6258,30.6258,30.6029,30.6182,16000.0
2014-06-13 11:40:00,40.1,40.1,40.06,40.08,10700.0,30.6106,30.6106,30.58,30.5953,10700.0
2014-06-13 11:45:00,40.08,40.09,40.05,40.09,6400.0,30.5953,30.6029,30.5724,30.6029,6400.0
2014-06-13 11:50:00,40.09,40.12,40.07,40.11,42400.0,30.6029,30.6258,30.5877,30.6182,42400.0
2014-06-13 11:55:00,40.12,40.14,40.12,40.12,11100.0,30.6258,30.6411,30.6258,30.6258,11100.0
2014-06-13 12:00:00,40.11,40.13,40.11,40.13,2200.0,30.6182,30.6335,30.6182,30.6335,2200.0
2014-06-13 12:05:00,40.13,40.16,40.13,40.13,10800.0,30.6335,30.6564,30.6335,30.6335,10800.0
2014-06-13 12:10:00,40.11,40.13,40.11,40.13,3300.0,30.6182,30.6335,30.6182,30.6335,3300.0
2014-06-13 12:15:00,40.13,40.16,40.13,40.16,5300.0,30.6335,30.6564,30.6335,30.6564,5300.0
2014-06-13 12:20:00,40.15,40.17,40.14,40.16,89900.0,30.6487,30.664,30.6411,30.6564,89900.0
2014-06-13 12:25:00,40.16,40.18,40.16,40.16,4300.0,30.6564,30.6716,30.6564,30.6564,4300.0
2014-06-13 12:30:00,40.16,40.16,40.15,40.15,5000.0,30.6564,30.6564,30.6487,30.6487,5000.0
2014-06-13 12:35:00,40.15,40.15,40.14,40.14,1100.0,30.6487,30.6487,30.6411,30.6411,1100.0
2014-06-13 12:40:00,40.14,40.14,40.1,40.11,33600.0,30.6411,30.6411,30.6106,30.6182,33600.0
2014-06-13 12:45:00,40.1,40.13,40.1,40.11,57600.0,30.6106,30.6335,30.6106,30.6182,57600.0
2014-06-13 12:50:00,40.1,40.13,40.1,40.13,29200.0,30.6106,30.6335,30.6106,30.6335,29200.0
2014-06-13 12:55:00,40.13,40.13,40.1,40.1,7300.0,30.6335,30.6335,30.6106,30.6106,7300.0
2014-06-13 13:00:00,40.1,40.11,40.08,40.09,30600.0,30.6106,30.6182,30.5953,30.6029,30600.0
2014-06-13 13:05:00,40.08,40.09,40.07,40.08,14300.0,30.5953,30.6029,30.5877,30.5953,14300.0
2014-06-13 13:10:00,40.07,40.08,40.04,40.04,42900.0,30.5877,30.5953,30.5648,30.5648,42900.0
2014-06-13 13:15:00,40.05,40.08,40.05,40.08,6400.0,30.5724,30.5953,30.5724,30.5953,6400.0
2014-06-13 13:20:00,40.09,40.09,40.06,40.06,34500.0,30.6029,30.6029,30.58,30.58,34500.0
2014-06-13 13:25:00,40.07,40.08,40.06,40.08,10300.0,30.5877,30.5953,30.58,30.5953,10300.0
2014-06-13 13:30:00,40.08,40.08,40.02,40.03,77500.0,30.5953,30.5953,30.5495,30.5571,77500.0
2014-06-13 13:35:00,40.02,40.05,40.02,40.03,7800.0,30.5495,30.5724,30.5495,30.5571,7800.0
2014-06-13 13:40:00,40.04,40.05,40.02,40.02,44800.0,30.5648,30.5724,30.5495,30.5495,44800.0
2014-06-13 13:45:00,40.03,40.05,39.98,39.98,85700.0,30.5571,30.5724,30.519,30.519,85700.0
2014-06-13 13:50:00,39.99,40.02,39.99,40.02,11300.0,30.5266,30.5495,30.5266,30.5495,11300.0
2014-06-13 13:55:00,40.02,40.02,39.99,40.0,6600.0,30.5495,30.5495,30.5266,30.5342,6600.0
2014-06-13 14:00:00,40.01,40.01,39.98,39.99,6300.0,30.5419,30.5419,30.519,30.5266,6300.0
2014-06-13 14:05:00,39.98,40.0,39.94,39.95,67300.0,30.519,30.5342,30.4884,30.4961,67300.0
2014-06-13 14:10:00,39.96,39.96,39.94,39.94,3800.0,30.5037,30.5037,30.4884,30.4884,3800.0
2014-06-13 14:15:00,39.93,39.96,39.93,39.96,4300.0,30.4808,30.5037,30.4808,30.5037,4300.0
2014-06-13 14:20:00,39.96,39.96,39.93,39.94,12800.0,30.5037,30.5037,30.4808,30.4884,12800.0
2014-06-13 14:25:00,39.94,39.95,39.93,39.95,6600.0,30.4884,30.4961,30.4808,30.4961,6600.0
2014-06-13 14:30:00,39.94,39.95,39.88,39.88,6300.0,30.4884,30.4961,30.4426,30.4426,6300.0
2014-06-13 14:35:00,39.89,39.89,39.87,39.87,4300.0,30.4503,30.4503,30.435,30.435,4300.0
2014-06-13 14:40:00,39.87,39.9,39.87,39.88,10600.0,30.435,30.4579,30.435,30.4426,10600.0
2014-06-13 14:45:00,39.89,39.91,39.89,39.9,6200.0,30.4503,30.4655,30.4503,30.4579,6200.0
2014-06-13 14:50:00,39.89,39.9,39.87,39.87,3600.0,30.4503,30.4579,30.435,30.435,3600.0
2014-06-13 14:55:00,39.87,39.88,39.87,39.87,4500.0,30.435,30.4426,30.435,30.435,4500.0
2014-06-13 15:00:00,39.87,39.9,39.87,39.89,6500.0,30.435,30.4579,30.435,30.4503,6500.0
2014-06-13 15:05:00,39.89,40.0,39.88,40.0,129900.0,30.4503,30.5342,30.4426,30.5342,129900.0
2014-06-13 15:10:00,39.99,39.99,39.95,39.95,19400.0,30.5266,30.5266,30.4961,30.4961,19400.0
2014-06-13 15:15:00,39.95,39.96,39.88,39.89,153200.0,30.4961,30.5037,30.4426,30.4503,153200.0
2014-06-13 15:20:00,39.89,39.89,39.82,39.82,22300.0,30.4503,30.4503,30.3968,30.3968,22300.0
2014-06-13 15:25:00,39.83,39.83,39.76,39.77,44500.0,30.4045,30.4045,30.351,30.3587,44500.0
2014-06-13 15:30:00,39.76,39.77,39.72,39.74,12800.0,30.351,30.3587,30.3205,30.3358,12800.0
2014-06-13 15:35:00,39.73,39.81,39.73,39.8,30300.0,30.3281,30.3892,30.3281,30.3816,30300.0
2014-06-13 15:40:00,39.8,39.8,39.74,39.75,115900.0,30.3816,30.3816,30.3358,30.3434,115900.0
2014-06-13 15:45:00,39.75,39.77,39.74,39.77,23500.0,30.3434,30.3587,30.3358,30.3587,23500.0
2014-06-13 15:50:00,39.77,39.82,39.77,39.8,35000.0,30.3587,30.3968,30.3587,30.3816,35000.0
2014-06-13 15:55:00,39.81,39.84,39.8,39.83,36300.0,30.3892,30.4121,30.3816,30.4045,36300.0
2014-06-16 09:30:00,39.78,39.8,39.64,39.65,67400.0,30.3663,30.3816,30.2594,30.2671,67400.0
2014-06-16 09:35:00,39.64,39.72,39.58,39.6,87700.0,30.2594,30.3205,30.2136,30.2289,87700.0
2014-06-16 09:40:00,39.61,39.65,39.55,39.55,63600.0,30.2365,30.2671,30.1907,30.1907,63600.0
2014-06-16 09:45:00,39.55,39.6,39.55,39.58,32700.0,30.1907,30.2289,30.1907,30.2136,32700.0
2014-06-16 09:50:00,39.58,39.61,39.52,39.56,35800.0,30.2136,30.2365,30.1678,30.1984,35800.0
2014-06-16 09:55:00,39.57,39.57,39.47,39.5,88100.0,30.206,30.206,30.1297,30.1526,88100.0
2014-06-16 10:00:00,39.51,39.67,39.5,39.67,79500.0,30.1602,30.2823,30.1526,30.2823,79500.0
2014-06-16 10:05:00,39.67,39.67,39.58,39.61,40100.0,30.2823,30.2823,30.2136,30.2365,40100.0
2014-06-16 10:10:00,39.61,39.66,39.61,39.65,19900.0,30.2365,30.2747,30.2365,30.2671,19900.0
2014-06-16 10:15:00,39.64,39.68,39.64,39.67,31900.0,30.2594,30.29,30.2594,30.2823,31900.0
2014-06-16 10:20:00,39.66,39.67,39.61,39.62,28400.0,30.2747,30.2823,30.2365,30.2442,28400.0
2014-06-16 10:25:00,39.62,39.63,39.58,39.6,27000.0,30.2442,30.2518,30.2136,30.2289,27000.0
2014-06-16 10:30:00,39.59,39.65,39.59,39.61,73500.0,30.2213,30.2671,30.2213,30.2365,73500.0
2014-06-16 10:35:00,39.61,39.61,39.58,39.59,34100.0,30.2365,30.2365,30.2136,30.2213,34100.0
2014-06-16 10:40:00,39.58,39.63,39.56,39.63,71500.0,30.2136,30.2518,30.1984,30.2518,71500.0
2014-06-16 10:45:00,39.62,39.64,39.62,39.63,30500.0,30.2442,30.2594,30.2442,30.2518,30500.0
2014-06-16 10:50:00,39.63,39.64,39.59,39.61,26100.0,30.2518,30.2594,30.2213,30.2365,26100.0
2014-06-16 10:55:00,39.6,39.61,39.54,39.59,72700.0,30.2289,30.2365,30.1831,30.2213,72700.0
2014-06-16 11:00:00,39.59,39.6,39.53,39.54,82400.0,30.2213,30.2289,30.1755,30.1831,82400.0
2014-06-16 11:05:00,39.54,39.55,39.51,39.52,83400.0,30.1831,30.1907,30.1602,30.1678,83400.0
2014-06-16 11:10:00,39.52,39.53,39.5,39.52,27400.0,30.1678,30.1755,30.1526,30.1678,27400.0
2014-06-16 11:15:00,39.52,39.52,39.45,39.47,32800.0,30.1678,30.1678,30.1144,30.1297,32800.0
2014-06-16 11:20:00,39.47,39.49,39.43,39.48,41900.0,30.1297,30.1449,30.0991,30.1373,41900.0
2014-06-16 11:25:00,39.48,39.48,39.44,39.46,46000.0,30.1373,30.1373,30.1068,30.122,46000.0
2014-06-16 11:30:00,39.46,39.46,39.39,39.39,58300.0,30.122,30.122,30.0686,30.0686,58300.0
2014-06-16 11:35:00,39.39,39.47,39.38,39.47,76900.0,30.0686,30.1297,30.061,30.1297,76900.0
2014-06-16 11:40:00,39.46,39.5,39.45,39.48,53800.0,30.122,30.1526,30.1144,30.1373,53800.0
2014-06-16 11:45:00,39.49,39.51,39.48,39.49,17200.0,30.1449,30.1602,30.1373,30.1449,17200.0
2014-06-16 11:50:00,39.49,39.49,39.46,39.47,12500.0,30.1449,30.1449,30.122,30.1297,12500.0
2014-06-16 11:55:00,39.47,39.5,39.47,39.49,6900.0,30.1297,30.1526,30.1297,30.1449,6900.0
2014-06-16 12:00:00,39.49,39.51,39.49,39.51,21800.0,30.1449,30.1602,30.1449,30.1602,21800.0
2014-06-16 12:05:00,39.51,39.55,39.51,39.54,32800.0,30.1602,30.1907,30.1602,30.1831,32800.0
2014-06-16 12:10:00,39.54,39.62,39.54,39.61,39300.0,30.1831,30.2442,30.1831,30.2365,39300.0
2014-06-16 12:15:00,39.6,39.62,39.58,39.58,20000.0,30.2289,30.2442,30.2136,30.2136,20000.0
2014-06-16 12:20:00,39.58,39.59,39.57,39.59,12600.0,30.2136,30.2213,30.206,30.2213,12600.0
2014-06-16 12:25:00,39.59,39.59,39.58,39.59,8900.0,30.2213,30.2213,30.2136,30.2213,8900.0
2014-06-16 12:30:00,39.59,39.6,39.55,39.57,24500.0,30.2213,30.2289,30.1907,30.206,24500.0
2014-06-16 12:35:00,39.56,39.57,39.56,39.57,2200.0,30.1984,30.206,30.1984,30.206,2200.0
2014-06-16 12:40:00,39.56,39.58,39.56,39.58,10200.0,30.1984,30.2136,30.1984,30.2136,10200.0
2014-06-16 12:45:00,39.57,39.57,39.52,39.55,15100.0,30.206,30.206,30.1678,30.1907,15100.0
2014-06-16 12:50:00,39.54,39.61,39.53,39.61,39900.0,30.1831,30.2365,30.1755,30.2365,39900.0
2014-06-16 12:55:00,39.61,39.62,39.6,39.61,11500.0,30.2365,30.2442,30.2289,30.2365,11500.0
2014-06-16 13:00:00,39.61,39.62,39.58,39.62,25100.0,30.2365,30.2442,30.2136,30.2442,25100.0
2014-06-16 13:05:00,39.62,39.66,39.62,39.64,29500.0,30.2442,30.2747,30.2442,30.2594,29500.0
2014-06-16 13:10:00,39.64,39.65,39.62,39.64,25400.0,30.2594,30.2671,30.2442,30.2594,25400.0
2014-06-16 13:15:00,39.64,39.65,39.62,39.63,53800.0,30.2594,30.2671,30.2442,30.2518,53800.0
2014-06-16 13:20:00,39.63,39.64,39.62,39.63,18500.0,30.2518,30.2594,30.2442,30.2518,18500.0
2014-06-16 13:25:00,39.62,39.64,39.61,39.62,22200.0,30.2442,30.2594,30.2365,30.2442,22200.0
2014-06-16 13:30:00,39.62,39.64,39.62,39.64,31400.0,30.2442,30.2594,30.2442,30.2594,31400.0
2014-06-16 13:35:00,39.64,39.65,39.61,39.61,31200.0,30.2594,30.2671,30.2365,30.2365,31200.0
2014-06-16 13:40:00,39.61,39.62,39.58,39.58,29900.0,30.2365,30.2442,30.2136,30.2136,29900.0
2014-06-16 13:45:00,39.59,39.6,39.57,39.57,20500.0,30.2213,30.2289,30.206,30.206,20500.0
2014-06-16 13:50:00,39.58,39.58,39.55,39.56,40300.0,30.2136,30.2136,30.1907,30.1984,40300.0
2014-06-16 13:55:00,39.55,39.55,39.53,39.53,23000.0,30.1907,30.1907,30.1755,30.1755,23000.0
2014-06-16 14:00:00,39.54,39.57,39.54,39.56,57300.0,30.1831,30.206,30.1831,30.1984,57300.0
2014-06-16 14:05:00,39.55,39.56,39.54,39.55,19000.0,30.1907,30.1984,30.1831,30.1907,19000.0
2014-06-16 14:10:00,39.55,39.57,39.55,39.57,38100.0,30.1907,30.206,30.1907,30.206,38100.0
2014-06-16 14:15:00,39.56,39.56,39.53,39.53,67900.0,30.1984,30.1984,30.1755,30.1755,67900.0
2014-06-16 14:20:00,39.53,39.56,39.53,39.56,11200.0,30.1755,30.1984,30.1755,30.1984,11200.0
2014-06-16 14:25:00,39.55,39.55,39.53,39.53,12800.0,30.1907,30.1907,30.1755,30.1755,12800.0
2014-06-16 14:30:00,39.53,39.54,39.52,39.53,25100.0,30.1755,30.1831,30.1678,30.1755,25100.0
2014-06-16 14:35:00,39.52,39.54,39.52,39.54,8900.0,30.1678,30.1831,30.1678,30.1831,8900.0
2014-06-16 14:40:00,39.53,39.53,39.51,39.53,24300.0,30.1755,30.1755,30.1602,30.1755,24300.0
2014-06-16 14:45:00,39.54,39.54,39.52,39.53,14800.0,30.1831,30.1831,30.1678,30.1755,14800.0
2014-06-16 14:50:00,39.53,39.54,39.52,39.52,8400.0,30.1755,30.1831,30.1678,30.1678,8400.0
2014-06-16 14:55:00,39.52,39.53,39.49,39.49,18600.0,30.1678,30.1755,30.1449,30.1449,18600.0
2014-06-16 15:00:00,39.49,39.49,39.47,39.48,12600.0,30.1449,30.1449,30.1297,30.1373,12600.0
2014-06-16 15:05:00,39.49,39.51,39.49,39.5,13200.0,30.1449,30.1602,30.1449,30.1526,13200.0
2014-06-16 15:10:00,39.5,39.51,39.47,39.47,34000.0,30.1526,30.1602,30.1297,30.1297,34000.0
2014-06-16 15:15:00,39.48,39.48,39.44,39.46,15600.0,30.1373,30.1373,30.1068,30.122,15600.0
2014-06-16 15:20:00,39.46,39.48,39.45,39.47,22700.0,30.122,30.1373,30.1144,30.1297,22700.0
2014-06-16 15:25:00,39.46,39.48,39.46,39.48,24000.0,30.122,30.1373,30.122,30.1373,24000.0
2014-06-16 15:30:00,39.47,39.48,39.46,39.47,28300.0,30.1297,30.1373,30.122,30.1297,28300.0
2014-06-16 15:35:00,39.48,39.5,39.47,39.5,14600.0,30.1373,30.1526,30.1297,30.1526,14600.0
2014-06-16 15:40:00,39.5,39.51,39.5,39.51,58400.0,30.1526,30.1602,30.1526,30.1602,58400.0
2014-06-16 15:45:00,39.51,39.53,39.51,39.53,18000.0,30.1602,30.1755,30.1602,30.1755,18000.0
2014-06-16 15:50:00,39.53,39.56,39.52,39.55,25200.0,30.1755,30.1984,30.1678,30.1907,25200.0
2014-06-16 15:55:00,39.56,39.6,39.55,39.59,129600.0,30.1984,30.2289,30.1907,30.2213,129600.0
2014-06-17 09:30:00,39.48,39.73,39.48,39.71,36800.0,30.1373,30.3281,30.1373,30.3129,36800.0
2014-06-17 09:35:00,39.68,39.74,39.59,39.64,43900.0,30.29,30.3358,30.2213,30.2594,43900.0
2014-06-17 09:40:00,39.67,39.82,39.67,39.8,64300.0,30.2823,30.3968,30.2823,30.3816,64300.0
2014-06-17 09:45:00,39.82,39.97,39.79,39.93,62800.0,30.3968,30.5113,30.3739,30.4808,62800.0
2014-06-17 09:50:00,39.95,40.12,39.91,40.11,122500.0,30.4961,30.6258,30.4655,30.6182,122500.0
2014-06-17 09:55:00,40.11,40.23,40.1,40.12,69700.0,30.6182,30.7098,30.6106,30.6258,69700.0
2014-06-17 10:00:00,40.13,40.16,40.08,40.1,40500.0,30.6335,30.6564,30.5953,30.6106,40500.0
2014-06-17 10:05:00,40.1,40.28,40.08,40.27,37500.0,30.6106,30.748,30.5953,30.7403,37500.0
2014-06-17 10:10:00,40.27,40.28,40.21,40.23,46400.0,30.7403,30.748,30.6945,30.7098,46400.0
2014-06-17 10:15:00,40.23,40.28,40.23,40.24,99800.0,30.7098,30.748,30.7098,30.7174,99800.0
2014-06-17 10:20:00,40.25,40.3,40.23,40.29,38500.0,30.7251,30.7632,30.7098,30.7556,38500.0
2014-06-17 10:25:00,40.29,40.3,40.27,40.29,25000.0,30.7556,30.7632,30.7403,30.7556,25000.0
2014-06-17 10:30:00,40.3,40.31,40.19,40.21,52000.0,30.7632,30.7709,30.6793,30.6945,52000.0
2014-06-17 10:35:00,40.2,40.2,40.17,40.19,35000.0,30.6869,30.6869,30.664,30.6793,35000.0
2014-06-17 10:40:00,40.18,40.18,40.13,40.15,19000.0,30.6716,30.6716,30.6335,30.6487,19000.0
2014-06-17 10:45:00,40.15,40.15,40.06,40.09,34300.0,30.6487,30.6487,30.58,30.6029,34300.0
2014-06-17 10:50:00,40.09,40.12,40.03,40.12,28800.0,30.6029,30.6258,30.5571,30.6258,28800.0
2014-06-17 10:55:00,40.11,40.21,40.1,40.2,45200.0,30.6182,30.6945,30.6106,30.6869,45200.0
2014-06-17 11:00:00,40.2,40.23,40.19,40.2,17600.0,30.6869,30.7098,30.6793,30.6869,17600.0
2014-06-17 11:05:00,40.19,40.2,40.1,40.12,17400.0,30.6793,30.6869,30.6106,30.6258,17400.0
2014-06-17 11:10:00,40.11,40.19,40.09,40.17,10900.0,30.6182,30.6793,30.6029,30.664,10900.0
2014-06-17 11:15:00,40.16,40.29,40.16,40.28,21900.0,30.6564,30.7556,30.6564,30.748,21900.0
2014-06-17 11:20:00,40.28,40.35,40.28,40.35,24100.0,30.748,30.8014,30.748,30.8014,24100.0
2014-06-17 11:25:00,40.34,40.38,40.32,40.38,25600.0,30.7938,30.8243,30.7785,30.8243,25600.0
2014-06-17 11:30:00,40.39,40.41,40.39,40.41,45900.0,30.832,30.8472,30.832,30.8472,45900.0
2014-06-17 11:35:00,40.42,40.43,40.41,40.41,12300.0,30.8549,30.8625,30.8472,30.8472,12300.0
2014-06-17 11:40:00,40.4,40.4,40.3,40.3,13300.0,30.8396,30.8396,30.7632,30.7632,13300.0
2014-06-17 11:45:00,40.32,40.36,40.32,40.34,13700.0,30.7785,30.809,30.7785,30.7938,13700.0
2014-06-17 11:50:00,40.34,40.36,40.34,40.35,13700.0,30.7938,30.809,30.7938,30.8014,13700.0
2014-06-17 11:55:00,40.36,40.42,40.36,40.4,45200.0,30.809,30.8549,30.809,30.8396,45200.0
2014-06-17 12:00:00,40.4,40.41,40.36,40.37,10900.0,30.8396,30.8472,30.809,30.8167,10900.0
2014-06-17 12:05:00,40.38,40.41,40.37,40.41,12900.0,30.8243,30.8472,30.8167,30.8472,12900.0
2014-06-17 12:10:00,40.4,40.41,40.4,40.4,10800.0,30.8396,30.8472,30.8396,30.8396,10800.0
2014-06-17 12:15:00,40.4,40.4,40.39,40.39,6200.0,30.8396,30.8396,30.832,30.832,6200.0
2014-06-17 12:20:00,40.39,40.44,40.38,40.43,35500.0,30.832,30.8701,30.8243,30.8625,35500.0
2014-06-17 12:25:00,40.43,40.45,40.41,40.41,14800.0,30.8625,30.8778,30.8472,30.8472,14800.0
2014-06-17 12:30:00,40.42,40.45,40.42,40.44,5300.0,30.8549,30.8778,30.8549,30.8701,5300.0
2014-06-17 12:35:00,40.44,40.45,40.43,40.45,6000.0,30.8701,30.8778,30.8625,30.8778,6000.0
2014-06-17 12:40:00,40.46,40.49,40.46,40.49,20200.0,30.8854,30.9083,30.8854,30.9083,20200.0
2014-06-17 12:45:00,40.49,40.49,40.48,40.49,6100.0,30.9083,30.9083,30.9007,30.9083,6100.0
2014-06-17 12:50:00,40.49,40.52,40.49,40.52,46400.0,30.9083,30.9312,30.9083,30.9312,46400.0
2014-06-17 12:55:00,40.53,40.53,40.48,40.49,10300.0,30.9388,30.9388,30.9007,30.9083,10300.0
2014-06-17 13:00:00,40.5,40.5,40.42,40.42,21900.0,30.9159,30.9159,30.8549,30.8549,21900.0
2014-06-17 13:05:00,40.43,40.45,40.41,40.45,21800.0,30.8625,30.8778,30.8472,30.8778,21800.0
2014-06-17 13:10:00,40.45,40.47,40.44,40.47,12900.0,30.8778,30.893,30.8701,30.893,12900.0
2014-06-17 13:15:00,40.48,40.49,40.47,40.49,7000.0,30.9007,30.9083,30.893,30.9083,7000.0
2014-06-17 13:20:00,40.48,40.49,40.45,40.47,7000.0,30.9007,30.9083,30.8778,30.893,7000.0
2014-06-17 13:25:00,40.46,40.47,40.43,40.45,14700.0,30.8854,30.893,30.8625,30.8778,14700.0
2014-06-17 13:30:00,40.45,40.48,40.45,40.46,14100.0,30.8778,30.9007,30.8778,30.8854,14100.0
2014-06-17 13:35:00,40.45,40.46,40.4,40.46,24100.0,30.8778,30.8854,30.8396,30.8854,24100.0
2014-06-17 13:40:00,40.45,40.45,40.43,40.45,5000.0,30.8778,30.8778,30.8625,30.8778,5000.0
2014-06-17 13:45:00,40.46,40.48,40.43,40.44,12400.0,30.8854,30.9007,30.8625,30.8701,12400.0
2014-06-17 13:50:00,40.46,40.46,40.43,40.43,5700.0,30.8854,30.8854,30.8625,30.8625,5700.0
2014-06-17 13:55:00,40.44,40.48,40.44,40.46,16100.0,30.8701,30.9007,30.8701,30.8854,16100.0
2014-06-17 14:00:00,40.46,40.46,40.37,40.38,12600.0,30.8854,30.8854,30.8167,30.8243,12600.0
2014-06-17 14:05:00,40.37,40.39,40.37,40.39,3400.0,30.8167,30.832,30.8167,30.832,3400.0
2014-06-17 14:10:00,40.38,40.39,40.37,40.37,6800.0,30.8243,30.832,30.8167,30.8167,6800.0
2014-06-17 14:15:00,40.37,40.39,40.37,40.38,14700.0,30.8167,30.832,30.8167,30.8243,14700.0
2014-06-17 14:20:00,40.38,40.42,40.37,40.39,26400.0,30.8243,30.8549,30.8167,30.832,26400.0
2014-06-17 14:25:00,40.4,40.42,40.39,40.39,15000.0,30.8396,30.8549,30.832,30.832,15000.0
2014-06-17 14:30:00,40.39,40.4,40.38,40.38,7000.0,30.832,30.8396,30.8243,30.8243,7000.0
2014-06-17 14:35:00,40.38,40.39,40.36,40.37,19300.0,30.8243,30.832,30.809,30.8167,19300.0
2014-06-17 14:40:00,40.37,40.38,40.36,40.38,26200.0,30.8167,30.8243,30.809,30.8243,26200.0
2014-06-17 14:45:00,40.38,40.4,40.38,40.38,20700.0,30.8243,30.8396,30.8243,30.8243,20700.0
2014-06-17 14:50:00,40.37,40.39,40.37,40.37,21500.0,30.8167,30.832,30.8167,30.8167,21500.0
2014-06-17 14:55:00,40.37,40.4,40.36,40.39,34700.0,30.8167,30.8396,30.809,30.832,34700.0
2014-06-17 15:00:00,40.38,40.39,40.37,40.38,6500.0,30.8243,30.832,30.8167,30.8243,6500.0
2014-06-17 15:05:00,40.37,40.38,40.33,40.33,27100.0,30.8167,30.8243,30.7861,30.7861,27100.0
2014-06-17 15:10:00,40.34,40.34,40.31,40.32,13000.0,30.7938,30.7938,30.7709,30.7785,13000.0
2014-06-17 15:15:00,40.32,40.33,40.3,40.32,19800.0,30.7785,30.7861,30.7632,30.7785,19800.0
2014-06-17 15:20:00,40.31,40.31,40.27,40.27,15900.0,30.7709,30.7709,30.7403,30.7403,15900.0
2014-06-17 15:25:00,40.27,40.27,40.26,40.26,18000.0,30.7403,30.7403,30.7327,30.7327,18000.0
2014-06-17 15:30:00,40.27,40.32,40.27,40.31,39300.0,30.7403,30.7785,30.7403,30.7709,39300.0
2014-06-17 15:35:00,40.32,40.32,40.3,40.3,38400.0,30.7785,30.7785,30.7632,30.7632,38400.0
2014-06-17 15:40:00,40.3,40.33,40.3,40.33,33900.0,30.7632,30.7861,30.7632,30.7861,33900.0
2014-06-17 15:45:00,40.33,40.34,40.3,40.3,49300.0,30.7861,30.7938,30.7632,30.7632,49300.0
2014-06-17 15:50:00,40.3,40.31,40.25,40.26,102600.0,30.7632,30.7709,30.7251,30.7327,102600.0
2014-06-17 15:55:00,40.26,40.3,40.26,40.3,181000.0,30.7327,30.7632,30.7327,30.7632,181000.0
2014-06-18 09:30:00,40.29,40.39,40.14,40.22,100100.0,30.7556,30.832,30.6411,30.7022,100100.0
2014-06-18 09:35:00,40.2,40.34,40.2,40.34,63200.0,30.6869,30.7938,30.6869,30.7938,63200.0
2014-06-18 09:40:00,40.35,40.38,40.25,40.37,390300.0,30.8014,30.8243,30.7251,30.8167,390300.0
2014-06-18 09:45:00,40.37,40.41,40.37,40.38,108900.0,30.8167,30.8472,30.8167,30.8243,108900.0
2014-06-18 09:50:00,40.38,40.39,40.31,40.32,29300.0,30.8243,30.832,30.7709,30.7785,29300.0
2014-06-18 09:55:00,40.32,40.38,40.28,40.38,20000.0,30.7785,30.8243,30.748,30.8243,20000.0
2014-06-18 10:00:00,40.37,40.38,40.31,40.31,26000.0,30.8167,30.8243,30.7709,30.7709,26000.0
2014-06-18 10:05:00,40.3,40.34,40.22,40.32,71900.0,30.7632,30.7938,30.7022,30.7785,71900.0
2014-06-18 10:10:00,40.32,40.34,40.31,40.33,54800.0,30.7785,30.7938,30.7709,30.7861,54800.0
2014-06-18 10:15:00,40.34,40.38,40.33,40.35,16500.0,30.7938,30.8243,30.7861,30.8014,16500.0
2014-06-18 10:20:00,40.33,40.34,40.27,40.28,6900.0,30.7861,30.7938,30.7403,30.748,6900.0
2014-06-18 10:25:00,40.28,40.3,40.25,40.26,21500.0,30.748,30.7632,30.7251,30.7327,21500.0
2014-06-18 10:30:00,40.26,40.27,40.25,40.26,15200.0,30.7327,30.7403,30.7251,30.7327,15200.0
2014-06-18 10:35:00,40.26,40.27,40.25,40.25,4400.0,30.7327,30.7403,30.7251,30.7251,4400.0
2014-06-18 10:40:00,40.24,40.25,40.21,40.21,9400.0,30.7174,30.7251,30.6945,30.6945,9400.0
2014-06-18 10:45:00,40.21,40.23,40.2,40.23,7400.0,30.6945,30.7098,30.6869,30.7098,7400.0
2014-06-18 10:50:00,40.22,40.22,40.18,40.21,132100.0,30.7022,30.7022,30.6716,30.6945,132100.0
2014-06-18 10:55:00,40.2,40.25,40.2,40.25,327400.0,30.6869,30.7251,30.6869,30.7251,327400.0
2014-06-18 11:00:00,40.25,40.28,40.25,40.26,26700.0,30.7251,30.748,30.7251,30.7327,26700.0
2014-06-18 11:05:00,40.26,40.28,40.26,40.28,46400.0,30.7327,30.748,30.7327,30.748,46400.0
2014-06-18 11:10:00,40.29,40.29,40.27,40.27,14100.0,30.7556,30.7556,30.7403,30.7403,14100.0
2014-06-18 11:15:00,40.27,40.27,40.24,40.24,35400.0,30.7403,30.7403,30.7174,30.7174,35400.0
2014-06-18 11:20:00,40.24,40.25,40.19,40.19,19800.0,30.7174,30.7251,30.6793,30.6793,19800.0
2014-06-18 11:25:00,40.19,40.2,40.19,40.2,8600.0,30.6793,30.6869,30.6793,30.6869,8600.0
2014-06-18 11:30:00,40.2,40.21,40.18,40.19,44200.0,30.6869,30.6945,30.6716,30.6793,44200.0
2014-06-18 11:35:00,40.19,40.19,40.16,40.17,47900.0,30.6793,30.6793,30.6564,30.664,47900.0
2014-06-18 11:40:00,40.16,40.19,40.16,40.19,18100.0,30.6564,30.6793,30.6564,30.6793,18100.0
2014-06-18 11:45:00,40.19,40.2,40.19,40.19,1500.0,30.6793,30.6869,30.6793,30.6793,1500.0
2014-06-18 11:50:00,40.19,40.2,40.18,40.18,14600.0,30.6793,30.6869,30.6716,30.6716,14600.0
2014-06-18 11:55:00,40.18,40.19,40.18,40.19,5400.0,30.6716,30.6793,30.6716,30.6793,5400.0
2014-06-18 12:00:00,40.18,40.18,40.13,40.14,14400.0,30.6716,30.6716,30.6335,30.6411,14400.0
2014-06-18 12:05:00,40.14,40.15,40.13,40.15,8300.0,30.6411,30.6487,30.6335,30.6487,8300.0
2014-06-18 12:10:00,40.14,40.18,40.14,40.18,17200.0,30.6411,30.6716,30.6411,30.6716,17200.0
2014-06-18 12:15:00,40.18,40.19,40.17,40.18,9700.0,30.6716,30.6793,30.664,30.6716,9700.0
2014-06-18 12:20:00,40.18,40.19,40.16,40.17,8000.0,30.6716,30.6793,30.6564,30.664,8000.0
2014-06-18 12:25:00,40.17,40.17,40.16,40.16,7800.0,30.664,30.664,30.6564,30.6564,7800.0
2014-06-18 12:30:00,40.16,40.17,40.16,40.16,2800.0,30.6564,30.664,30.6564,30.6564,2800.0
2014-06-18 12:35:00,40.16,40.19,40.16,40.19,14700.0,30.6564,30.6793,30.6564,30.6793,14700.0
2014-06-18 12:40:00,40.19,40.19,40.18,40.19,4400.0,30.6793,30.6793,30.6716,30.6793,4400.0
2014-06-18 12:45:00,40.18,40.2,40.18,40.2,9300.0,30.6716,30.6869,30.6716,30.6869,9300.0
2014-06-18 12:50:00,40.2,40.23,40.2,40.22,58300.0,30.6869,30.7098,30.6869,30.7022,58300.0
2014-06-18 12:55:00,40.21,40.21,40.21,40.21,100.0,30.6945,30.6945,30.6945,30.6945,100.0
2014-06-18 13:00:00,40.22,40.22,40.2,40.21,10300.0,30.7022,30.7022,30.6869,30.6945,10300.0
2014-06-18 13:05:00,40.21,40.21,40.2,40.2,7600.0,30.6945,30.6945,30.6869,30.6869,7600.0
2014-06-18 13:10:00,40.2,40.21,40.2,40.21,700.0,30.6869,30.6945,30.6869,30.6945,700.0
2014-06-18 13:15:00,40.2,40.21,40.18,40.19,8600.0,30.6869,30.6945,30.6716,30.6793,8600.0
2014-06-18 13:20:00,40.2,40.2,40.18,40.2,7200.0,30.6869,30.6869,30.6716,30.6869,7200.0
2014-06-18 13:25:00,40.19,40.19,40.19,40.19,4700.0,30.6793,30.6793,30.6793,30.6793,4700.0
2014-06-18 13:30:00,40.19,40.19,40.13,40.13,5300.0,30.6793,30.6793,30.6335,30.6335,5300.0
2014-06-18 13:35:00,40.13,40.14,40.09,40.1,11200.0,30.6335,30.6411,30.6029,30.6106,11200.0
2014-06-18 13:40:00,40.1,40.11,40.08,40.08,8400.0,30.6106,30.6182,30.5953,30.5953,8400.0
2014-06-18 13:45:00,40.08,40.13,40.08,40.13,59500.0,30.5953,30.6335,30.5953,30.6335,59500.0
2014-06-18 13:50:00,40.14,40.22,40.14,40.2,148000.0,30.6411,30.7022,30.6411,30.6869,148000.0
2014-06-18 13:55:00,40.19,40.32,40.19,40.32,164600.0,30.6793,30.7785,30.6793,30.7785,164600.0
2014-06-18 14:00:00,40.3,40.43,40.3,40.35,68600.0,30.7632,30.8625,30.7632,30.8014,68600.0
2014-06-18 14:05:00,40.36,40.4,40.14,40.4,180000.0,30.809,30.8396,30.6411,30.8396,180000.0
2014-06-18 14:10:00,40.4,40.46,40.4,40.45,46300.0,30.8396,30.8854,30.8396,30.8778,46300.0
2014-06-18 14:15:00,40.44,40.45,40.36,40.38,59700.0,30.8701,30.8778,30.809,30.8243,59700.0
2014-06-18 14:20:00,40.38,40.46,40.38,40.41,76100.0,30.8243,30.8854,30.8243,30.8472,76100.0
2014-06-18 14:25:00,40.42,40.45,40.39,40.45,77200.0,30.8549,30.8778,30.832,30.8778,77200.0
2014-06-18 14:30:00,40.45,40.49,40.4,40.4,166800.0,30.8778,30.9083,30.8396,30.8396,166800.0
2014-06-18 14:35:00,40.39,40.44,40.39,40.44,109000.0,30.832,30.8701,30.832,30.8701,109000.0
2014-06-18 14:40:00,40.43,40.44,40.36,40.38,189500.0,30.8625,30.8701,30.809,30.8243,189500.0
2014-06-18 14:45:00,40.37,40.4,40.37,40.4,94400.0,30.8167,30.8396,30.8167,30.8396,94400.0
2014-06-18 14:50:00,40.41,40.45,40.41,40.45,125600.0,30.8472,30.8778,30.8472,30.8778,125600.0
2014-06-18 14:55:00,40.45,40.48,40.45,40.46,112800.0,30.8778,30.9007,30.8778,30.8854,112800.0
2014-06-18 15:00:00,40.48,40.49,40.46,40.49,45400.0,30.9007,30.9083,30.8854,30.9083,45400.0
2014-06-18 15:05:00,40.49,40.55,40.49,40.53,63700.0,30.9083,30.9541,30.9083,30.9388,63700.0
2014-06-18 15:10:00,40.52,40.52,40.42,40.45,74800.0,30.9312,30.9312,30.8549,30.8778,74800.0
2014-06-18 15:15:00,40.45,40.51,40.45,40.51,63000.0,30.8778,30.9236,30.8778,30.9236,63000.0
2014-06-18 15:20:00,40.51,40.52,40.5,40.52,7500.0,30.9236,30.9312,30.9159,30.9312,7500.0
2014-06-18 15:25:00,40.52,40.54,40.48,40.54,79100.0,30.9312,30.9465,30.9007,30.9465,79100.0
2014-06-18 15:30:00,40.54,40.59,40.54,40.58,34700.0,30.9465,30.9846,30.9465,30.977,34700.0
2014-06-18 15:35:00,40.59,40.68,40.59,40.67,69300.0,30.9846,31.0533,30.9846,31.0457,69300.0
2014-06-18 15:40:00,40.68,40.68,40.65,40.68,68200.0,31.0533,31.0533,31.0304,31.0533,68200.0
2014-06-18 15:45:00,40.68,40.68,40.61,40.62,40100.0,31.0533,31.0533,30.9999,31.0075,40100.0
2014-06-18 15:50:00,40.62,40.62,40.55,40.57,68700.0,31.0075,31.0075,30.9541,30.9694,68700.0
2014-06-18 15:55:00,40.57,40.6,40.54,40.59,228400.0,30.9694,30.9923,30.9465,30.9846,228400.0
2014-06-19 09:30:00,40.72,40.72,40.37,40.47,83400.0,31.0839,31.0839,30.8167,30.893,83400.0
2014-06-19 09:35:00,40.47,40.52,40.46,40.5,50400.0,30.893,30.9312,30.8854,30.9159,50400.0
2014-06-19 09:40:00,40.5,40.58,40.46,40.54,132800.0,30.9159,30.977,30.8854,30.9465,132800.0
2014-06-19 09:45:00,40.54,40.55,40.38,40.38,35200.0,30.9465,30.9541,30.8243,30.8243,35200.0
2014-06-19 09:50:00,40.38,40.39,40.32,40.39,24500.0,30.8243,30.832,30.7785,30.832,24500.0
2014-06-19 09:55:00,40.41,40.42,40.37,40.4,18500.0,30.8472,30.8549,30.8167,30.8396,18500.0
2014-06-19 10:00:00,40.39,40.44,40.35,40.36,15800.0,30.832,30.8701,30.8014,30.809,15800.0
2014-06-19 10:05:00,40.36,40.4,40.31,40.38,29100.0,30.809,30.8396,30.7709,30.8243,29100.0
2014-06-19 10:10:00,40.36,40.4,40.31,40.31,20500.0,30.809,30.8396,30.7709,30.7709,20500.0
2014-06-19 10:15:00,40.31,40.37,40.31,40.33,23900.0,30.7709,30.8167,30.7709,30.7861,23900.0
2014-06-19 10:20:00,40.32,40.32,40.3,40.3,17900.0,30.7785,30.7785,30.7632,30.7632,17900.0
2014-06-19 10:25:00,40.29,40.3,40.27,40.28,11500.0,30.7556,30.7632,30.7403,30.748,11500.0
2014-06-19 10:30:00,40.28,40.29,40.25,40.29,15300.0,30.748,30.7556,30.7251,30.7556,15300.0
2014-06-19 10:35:00,40.28,40.35,40.27,40.27,27400.0,30.748,30.8014,30.7403,30.7403,27400.0
2014-06-19 10:40:00,40.28,40.35,40.28,40.34,6000.0,30.748,30.8014,30.748,30.7938,6000.0
2014-06-19 10:45:00,40.35,40.4,40.35,40.37,77500.0,30.8014,30.8396,30.8014,30.8167,77500.0
2014-06-19 10:50:00,40.37,40.37,40.28,40.29,27100.0,30.8167,30.8167,30.748,30.7556,27100.0
2014-06-19 10:55:00,40.28,40.28,40.23,40.23,9700.0,30.748,30.748,30.7098,30.7098,9700.0
2014-06-19 11:00:00,40.24,40.27,40.24,40.26,5000.0,30.7174,30.7403,30.7174,30.7327,5000.0
2014-06-19 11:05:00,40.25,40.25,40.22,40.23,10100.0,30.7251,30.7251,30.7022,30.7098,10100.0
2014-06-19 11:10:00,40.23,40.27,40.22,40.24,13800.0,30.7098,30.7403,30.7022,30.7174,13800.0
2014-06-19 11:15:00,40.25,40.25,40.23,40.24,4000.0,30.7251,30.7251,30.7098,30.7174,4000.0
2014-06-19 11:20:00,40.24,40.24,40.22,40.23,5700.0,30.7174,30.7174,30.7022,30.7098,5700.0
2014-06-19 11:25:00,40.23,40.27,40.22,40.22,24100.0,30.7098,30.7403,30.7022,30.7022,24100.0
2014-06-19 11:30:00,40.22,40.25,40.2,40.21,22100.0,30.7022,30.7251,30.6869,30.6945,22100.0
2014-06-19 11:35:00,40.22,40.25,40.22,40.25,3700.0,30.7022,30.7251,30.7022,30.7251,3700.0
2014-06-19 11:40:00,40.25,40.27,40.24,40.27,8800.0,30.7251,30.7403,30.7174,30.7403,8800.0
2014-06-19 11:45:00,40.28,40.3,40.27,40.29,10300.0,30.748,30.7632,30.7403,30.7556,10300.0
2014-06-19 11:50:00,40.29,40.31,40.29,40.3,16600.0,30.7556,30.7709,30.7556,30.7632,16600.0
2014-06-19 11:55:00,40.3,40.3,40.27,40.29,7100.0,30.7632,30.7632,30.7403,30.7556,7100.0
2014-06-19 12:00:00,40.3,40.3,40.27,40.27,12200.0,30.7632,30.7632,30.7403,30.7403,12200.0
2014-06-19 12:05:00,40.27,40.31,40.27,40.29,18600.0,30.7403,30.7709,30.7403,30.7556,18600.0
2014-06-19 12:10:00,40.29,40.3,40.28,40.28,2600.0,30.7556,30.7632,30.748,30.748,2600.0
2014-06-19 12:15:00,40.29,40.3,40.28,40.29,5300.0,30.7556,30.7632,30.748,30.7556,5300.0
2014-06-19 12:20:00,40.28,40.28,40.25,40.25,5500.0,30.748,30.748,30.7251,30.7251,5500.0
2014-06-19 12:25:00,40.25,40.26,40.22,40.22,7600.0,30.7251,30.7327,30.7022,30.7022,7600.0
2014-06-19 12:30:00,40.22,40.23,40.21,40.21,6700.0,30.7022,30.7098,30.6945,30.6945,6700.0
2014-06-19 12:35:00,40.21,40.25,40.2,40.25,9000.0,30.6945,30.7251,30.6869,30.7251,9000.0
2014-06-19 12:40:00,40.25,40.27,40.25,40.26,15600.0,30.7251,30.7403,30.7251,30.7327,15600.0
2014-06-19 12:45:00,40.26,40.27,40.25,40.25,3100.0,30.7327,30.7403,30.7251,30.7251,3100.0
2014-06-19 12:50:00,40.26,40.26,40.23,40.24,21100.0,30.7327,30.7327,30.7098,30.7174,21100.0
2014-06-19 12:55:00,40.25,40.37,40.25,40.34,256700.0,30.7251,30.8167,30.7251,30.7938,256700.0
2014-06-19 13:00:00,40.34,40.35,40.3,40.3,44900.0,30.7938,30.8014,30.7632,30.7632,44900.0
2014-06-19 13:05:00,40.3,40.32,40.3,40.32,29400.0,30.7632,30.7785,30.7632,30.7785,29400.0
2014-06-19 13:10:00,40.32,40.32,40.26,40.29,59200.0,30.7785,30.7785,30.7327,30.7556,59200.0
2014-06-19 13:15:00,40.29,40.31,40.27,40.29,42600.0,30.7556,30.7709,30.7403,30.7556,42600.0
2014-06-19 13:20:00,40.3,40.32,40.3,40.32,32000.0,30.7632,30.7785,30.7632,30.7785,32000.0
2014-06-19 13:25:00,40.33,40.41,40.33,40.41,42000.0,30.7861,30.8472,30.7861,30.8472,42000.0
2014-06-19 13:30:00,40.41,40.44,40.39,40.41,24200.0,30.8472,30.8701,30.832,30.8472,24200.0
2014-06-19 13:35:00,40.41,40.5,40.41,40.48,85300.0,30.8472,30.9159,30.8472,30.9007,85300.0
2014-06-19 13:40:00,40.48,40.5,40.45,40.45,27900.0,30.9007,30.9159,30.8778,30.8778,27900.0
2014-06-19 13:45:00,40.45,40.47,40.45,40.47,14500.0,30.8778,30.893,30.8778,30.893,14500.0
2014-06-19 13:50:00,40.47,40.48,40.46,40.46,13100.0,30.893,30.9007,30.8854,30.8854,13100.0
2014-06-19 13:55:00,40.46,40.46,40.44,40.46,18300.0,30.8854,30.8854,30.8701,30.8854,18300.0
2014-06-19 14:00:00,40.45,40.46,40.44,40.45,16300.0,30.8778,30.8854,30.8701,30.8778,16300.0
2014-06-19 14:05:00,40.45,40.45,40.43,40.43,13600.0,30.8778,30.8778,30.8625,30.8625,13600.0
2014-06-19 14:10:00,40.43,40.48,40.43,40.47,39400.0,30.8625,30.9007,30.8625,30.893,39400.0
2014-06-19 14:15:00,40.47,40.48,40.43,40.44,73400.0,30.893,30.9007,30.8625,30.8701,73400.0
2014-06-19 14:20:00,40.44,40.47,40.41,40.46,228900.0,30.8701,30.893,30.8472,30.8854,228900.0
2014-06-19 14:25:00,40.46,40.47,40.41,40.41,25400.0,30.8854,30.893,30.8472,30.8472,25400.0
2014-06-19 14:30:00,40.41,40.41,40.34,40.35,141500.0,30.8472,30.8472,30.7938,30.8014,141500.0
2014-06-19 14:35:00,40.35,40.39,40.35,40.38,15400.0,30.8014,30.832,30.8014,30.8243,15400.0
2014-06-19 14:40:00,40.37,40.4,40.37,40.38,18600.0,30.8167,30.8396,30.8167,30.8243,18600.0
2014-06-19 14:45:00,40.39,40.39,40.38,40.38,12000.0,30.832,30.832,30.8243,30.8243,12000.0
2014-06-19 14:50:00,40.38,40.39,40.34,40.34,38400.0,30.8243,30.832,30.7938,30.7938,38400.0
2014-06-19 14:55:00,40.35,40.37,40.34,40.36,25000.0,30.8014,30.8167,30.7938,30.809,25000.0
2014-06-19 15:00:00,40.36,40.37,40.35,40.37,18600.0,30.809,30.8167,30.8014,30.8167,18600.0
2014-06-19 15:05:00,40.36,40.37,40.34,40.34,18800.0,30.809,30.8167,30.7938,30.7938,18800.0
2014-06-19 15:10:00,40.34,40.34,40.32,40.33,28300.0,30.7938,30.7938,30.7785,30.7861,28300.0
2014-06-19 15:15:00,40.34,40.34,40.33,40.34,5300.0,30.7938,30.7938,30.7861,30.7938,5300.0
2014-06-19 15:20:00,40.33,40.39,40.33,40.39,62800.0,30.7861,30.832,30.7861,30.832,62800.0
2014-06-19 15:25:00,40.39,40.41,40.38,40.4,23000.0,30.832,30.8472,30.8243,30.8396,23000.0
2014-06-19 15:30:00,40.4,40.41,40.39,40.4,64600.0,30.8396,30.8472,30.832,30.8396,64600.0
2014-06-19 15:35:00,40.4,40.4,40.38,40.4,28300.0,30.8396,30.8396,30.8243,30.8396,28300.0
2014-06-19 15:40:00,40.4,40.41,40.39,40.39,52800.0,30.8396,30.8472,30.832,30.832,52800.0
2014-06-19 15:45:00,40.4,40.4,40.37,40.38,57200.0,30.8396,30.8396,30.8167,30.8243,57200.0
2014-06-19 15:50:00,40.38,40.42,40.38,40.4,67100.0,30.8243,30.8549,30.8243,30.8396,67100.0
2014-06-19 15:55:00,40.41,40.42,40.39,40.4,110900.0,30.8472,30.8549,30.832,30.8396,110900.0
2014-06-20 09:30:00,40.34,40.5,40.3,40.5,66100.0,30.921,31.0437,30.8904,31.0437,66100.0
2014-06-20 09:35:00,40.49,40.49,40.31,40.42,23400.0,31.036,31.036,30.898,30.9824,23400.0
2014-06-20 09:40:00,40.4,40.43,40.36,40.38,20900.0,30.967,30.99,30.9364,30.9517,20900.0
2014-06-20 09:45:00,40.36,40.44,40.35,40.44,2600.0,30.9364,30.9977,30.9287,30.9977,2600.0
2014-06-20 09:50:00,40.46,40.47,40.41,40.42,7600.0,31.013,31.0207,30.9747,30.9824,7600.0
2014-06-20 09:55:00,40.44,40.45,40.41,40.41,15000.0,30.9977,31.0054,30.9747,30.9747,15000.0
2014-06-20 10:00:00,40.41,40.45,40.38,40.43,13100.0,30.9747,31.0054,30.9517,30.99,13100.0
2014-06-20 10:05:00,40.43,40.47,40.41,40.45,14100.0,30.99,31.0207,30.9747,31.0054,14100.0
2014-06-20 10:10:00,40.45,40.5,40.45,40.47,20700.0,31.0054,31.0437,31.0054,31.0207,20700.0
2014-06-20 10:15:00,40.47,40.52,40.47,40.48,12900.0,31.0207,31.059,31.0207,31.0284,12900.0
2014-06-20 10:20:00,40.48,40.5,40.45,40.5,30000.0,31.0284,31.0437,31.0054,31.0437,30000.0
2014-06-20 10:25:00,40.49,40.49,40.46,40.48,13600.0,31.036,31.036,31.013,31.0284,13600.0
2014-06-20 10:30:00,40.49,40.5,40.46,40.48,13300.0,31.036,31.0437,31.013,31.0284,13300.0
2014-06-20 10:35:00,40.49,40.5,40.46,40.5,6700.0,31.036,31.0437,31.013,31.0437,6700.0
2014-06-20 10:40:00,40.5,40.51,40.48,40.48,14100.0,31.0437,31.0513,31.0284,31.0284,14100.0
2014-06-20 10:45:00,40.48,40.52,40.48,40.52,18400.0,31.0284,31.059,31.0284,31.059,18400.0
2014-06-20 10:50:00,40.52,40.53,40.52,40.53,3300.0,31.059,31.0667,31.059,31.0667,3300.0
2014-06-20 10:55:00,40.53,40.58,40.53,40.55,33600.0,31.0667,31.105,31.0667,31.082,33600.0
2014-06-20 11:00:00,40.55,40.57,40.53,40.56,43000.0,31.082,31.0973,31.0667,31.0897,43000.0
2014-06-20 11:05:00,40.56,40.56,40.54,40.55,2100.0,31.0897,31.0897,31.0743,31.082,2100.0
2014-06-20 11:10:00,40.55,40.59,40.55,40.58,20900.0,31.082,31.1127,31.082,31.105,20900.0
2014-06-20 11:15:00,40.58,40.58,40.56,40.57,14600.0,31.105,31.105,31.0897,31.0973,14600.0
2014-06-20 11:20:00,40.57,40.58,40.57,40.58,14500.0,31.0973,31.105,31.0973,31.105,14500.0
2014-06-20 11:25:00,40.58,40.58,40.52,40.53,28200.0,31.105,31.105,31.059,31.0667,28200.0
2014-06-20 11:30:00,40.53,40.56,40.53,40.56,13700.0,31.0667,31.0897,31.0667,31.0897,13700.0
2014-06-20 11:35:00,40.56,40.56,40.55,40.55,5500.0,31.0897,31.0897,31.082,31.082,5500.0
2014-06-20 11:40:00,40.55,40.55,40.55,40.55,1200.0,31.082,31.082,31.082,31.082,1200.0
2014-06-20 11:45:00,40.55,40.56,40.55,40.56,6000.0,31.082,31.0897,31.082,31.0897,6000.0
2014-06-20 11:50:00,40.56,40.56,40.51,40.54,5500.0,31.0897,31.0897,31.0513,31.0743,5500.0
2014-06-20 11:55:00,40.55,40.55,40.54,40.54,1900.0,31.082,31.082,31.0743,31.0743,1900.0
2014-06-20 12:00:00,40.54,40.55,40.52,40.52,5800.0,31.0743,31.082,31.059,31.059,5800.0
2014-06-20 12:05:00,40.51,40.52,40.47,40.47,8800.0,31.0513,31.059,31.0207,31.0207,8800.0
2014-06-20 12:10:00,40.48,40.49,40.44,40.47,8600.0,31.0284,31.036,30.9977,31.0207,8600.0
2014-06-20 12:15:00,40.47,40.48,40.45,40.45,3600.0,31.0207,31.0284,31.0054,31.0054,3600.0
2014-06-20 12:20:00,40.45,40.46,40.42,40.44,5500.0,31.0054,31.013,30.9824,30.9977,5500.0
2014-06-20 12:25:00,40.44,40.45,40.43,40.45,22000.0,30.9977,31.0054,30.99,31.0054,22000.0
2014-06-20 12:30:00,40.45,40.45,40.41,40.42,38100.0,31.0054,31.0054,30.9747,30.9824,38100.0
2014-06-20 12:35:00,40.43,40.44,40.34,40.34,582800.0,30.99,30.9977,30.921,30.921,582800.0
2014-06-20 12:40:00,40.34,40.37,40.34,40.36,5000.0,30.921,30.944,30.921,30.9364,5000.0
2014-06-20 12:45:00,40.36,40.36,40.31,40.31,6800.0,30.9364,30.9364,30.898,30.898,6800.0
2014-06-20 12:50:00,40.32,40.32,40.31,40.31,3000.0,30.9057,30.9057,30.898,30.898,3000.0
2014-06-20 12:55:00,40.31,40.32,40.3,40.32,1200.0,30.898,30.9057,30.8904,30.9057,1200.0
2014-06-20 13:00:00,40.32,40.33,40.3,40.3,3000.0,30.9057,30.9134,30.8904,30.8904,3000.0
2014-06-20 13:05:00,40.3,40.3,40.28,40.29,1600.0,30.8904,30.8904,30.8751,30.8827,1600.0
2014-06-20 13:10:00,40.28,40.3,40.28,40.3,6700.0,30.8751,30.8904,30.8751,30.8904,6700.0
2014-06-20 13:15:00,40.3,40.3,40.29,40.29,2000.0,30.8904,30.8904,30.8827,30.8827,2000.0
2014-06-20 13:20:00,40.3,40.3,40.26,40.27,2700.0,30.8904,30.8904,30.8597,30.8674,2700.0
2014-06-20 13:25:00,40.27,40.29,40.27,40.28,3500.0,30.8674,30.8827,30.8674,30.8751,3500.0
2014-06-20 13:30:00,40.28,40.28,40.24,40.24,4900.0,30.8751,30.8751,30.8444,30.8444,4900.0
2014-06-20 13:35:00,40.25,40.26,40.24,40.24,5800.0,30.8521,30.8597,30.8444,30.8444,5800.0
2014-06-20 13:40:00,40.24,40.25,40.24,40.24,3200.0,30.8444,30.8521,30.8444,30.8444,3200.0
2014-06-20 13:45:00,40.24,40.26,40.24,40.25,3200.0,30.8444,30.8597,30.8444,30.8521,3200.0
2014-06-20 13:50:00,40.26,40.27,40.25,40.27,2800.0,30.8597,30.8674,30.8521,30.8674,2800.0
2014-06-20 13:55:00,40.27,40.27,40.23,40.23,12200.0,30.8674,30.8674,30.8367,30.8367,12200.0
2014-06-20 14:00:00,40.24,40.26,40.24,40.24,4300.0,30.8444,30.8597,30.8444,30.8444,4300.0
2014-06-20 14:05:00,40.24,40.25,40.24,40.24,7500.0,30.8444,30.8521,30.8444,30.8444,7500.0
2014-06-20 14:10:00,40.24,40.25,40.23,40.25,3800.0,30.8444,30.8521,30.8367,30.8521,3800.0
2014-06-20 14:15:00,40.24,40.25,40.22,40.24,29300.0,30.8444,30.8521,30.8291,30.8444,29300.0
2014-06-20 14:20:00,40.25,40.26,40.25,40.25,4100.0,30.8521,30.8597,30.8521,30.8521,4100.0
2014-06-20 14:25:00,40.25,40.26,40.25,40.26,3100.0,30.8521,30.8597,30.8521,30.8597,3100.0
2014-06-20 14:30:00,40.25,40.26,40.24,40.24,6800.0,30.8521,30.8597,30.8444,30.8444,6800.0
2014-06-20 14:35:00,40.23,40.24,40.23,40.24,6800.0,30.8367,30.8444,30.8367,30.8444,6800.0
2014-06-20 14:40:00,40.24,40.25,40.23,40.23,5600.0,30.8444,30.8521,30.8367,30.8367,5600.0
2014-06-20 14:45:00,40.24,40.25,40.23,40.24,7500.0,30.8444,30.8521,30.8367,30.8444,7500.0
2014-06-20 14:50:00,40.24,40.25,40.23,40.24,5500.0,30.8444,30.8521,30.8367,30.8444,5500.0
2014-06-20 14:55:00,40.24,40.28,40.24,40.26,7800.0,30.8444,30.8751,30.8444,30.8597,7800.0
2014-06-20 15:00:00,40.26,40.28,40.26,40.26,5000.0,30.8597,30.8751,30.8597,30.8597,5000.0
2014-06-20 15:05:00,40.27,40.28,40.26,40.27,3800.0,30.8674,30.8751,30.8597,30.8674,3800.0
2014-06-20 15:10:00,40.28,40.3,40.28,40.3,8200.0,30.8751,30.8904,30.8751,30.8904,8200.0
2014-06-20 15:15:00,40.3,40.32,40.3,40.3,11300.0,30.8904,30.9057,30.8904,30.8904,11300.0
2014-06-20 15:20:00,40.31,40.32,40.3,40.31,10100.0,30.898,30.9057,30.8904,30.898,10100.0
2014-06-20 15:25:00,40.32,40.33,40.31,40.32,10000.0,30.9057,30.9134,30.898,30.9057,10000.0
2014-06-20 15:30:00,40.33,40.37,40.33,40.37,17900.0,30.9134,30.944,30.9134,30.944,17900.0
2014-06-20 15:35:00,40.38,40.41,40.38,40.41,11500.0,30.9517,30.9747,30.9517,30.9747,11500.0
2014-06-20 15:40:00,40.41,40.44,40.41,40.44,30700.0,30.9747,30.9977,30.9747,30.9977,30700.0
2014-06-20 15:45:00,40.44,40.46,40.42,40.43,38600.0,30.9977,31.013,30.9824,30.99,38600.0
2014-06-20 15:50:00,40.42,40.43,40.39,40.41,75600.0,30.9824,30.99,30.9594,30.9747,75600.0
2014-06-20 15:55:00,40.41,40.43,40.4,40.42,354300.0,30.9747,30.99,30.967,30.9824,354300.0
2014-06-23 09:30:00,40.39,40.47,40.39,40.42,19900.0,30.9594,31.0207,30.9594,30.9824,19900.0
2014-06-23 09:35:00,40.38,40.38,40.25,40.25,15100.0,30.9517,30.9517,30.8521,30.8521,15100.0
2014-06-23 09:40:00,40.27,40.31,40.21,40.28,30900.0,30.8674,30.898,30.8214,30.8751,30900.0
2014-06-23 09:45:00,40.29,40.3,40.21,40.26,12200.0,30.8827,30.8904,30.8214,30.8597,12200.0
2014-06-23 09:50:00,40.26,40.39,40.26,40.36,54600.0,30.8597,30.9594,30.8597,30.9364,54600.0
2014-06-23 09:55:00,40.37,40.45,40.37,40.45,26400.0,30.944,31.0054,30.944,31.0054,26400.0
2014-06-23 10:00:00,40.45,40.5,40.44,40.48,64700.0,31.0054,31.0437,30.9977,31.0284,64700.0
2014-06-23 10:05:00,40.49,40.5,40.4,40.43,22700.0,31.036,31.0437,30.967,30.99,22700.0
2014-06-23 10:10:00,40.41,40.41,40.32,40.34,24600.0,30.9747,30.9747,30.9057,30.921,24600.0
2014-06-23 10:15:00,40.34,40.41,40.34,40.4,6000.0,30.921,30.9747,30.921,30.967,6000.0
2014-06-23 10:20:00,40.4,40.42,40.38,40.41,20100.0,30.967,30.9824,30.9517,30.9747,20100.0
2014-06-23 10:25:00,40.42,40.42,40.35,40.38,11200.0,30.9824,30.9824,30.9287,30.9517,11200.0
2014-06-23 10:30:00,40.4,40.41,40.39,40.4,4800.0,30.967,30.9747,30.9594,30.967,4800.0
2014-06-23 10:35:00,40.39,40.39,40.36,40.36,2700.0,30.9594,30.9594,30.9364,30.9364,2700.0
2014-06-23 10:40:00,40.37,40.38,40.35,40.35,13000.0,30.944,30.9517,30.9287,30.9287,13000.0
2014-06-23 10:45:00,40.36,40.4,40.33,40.33,20000.0,30.9364,30.967,30.9134,30.9134,20000.0
2014-06-23 10:50:00,40.33,40.34,40.31,40.32,8100.0,30.9134,30.921,30.898,30.9057,8100.0
2014-06-23 10:55:00,40.31,40.35,40.3,40.35,9100.0,30.898,30.9287,30.8904,30.9287,9100.0
2014-06-23 11:00:00,40.34,40.37,40.34,40.35,5400.0,30.921,30.944,30.921,30.9287,5400.0
2014-06-23 11:05:00,40.34,40.34,40.3,40.32,15900.0,30.921,30.921,30.8904,30.9057,15900.0
2014-06-23 11:10:00,40.33,40.34,40.31,40.31,7400.0,30.9134,30.921,30.898,30.898,7400.0
2014-06-23 11:15:00,40.3,40.3,40.26,40.27,51800.0,30.8904,30.8904,30.8597,30.8674,51800.0
2014-06-23 11:20:00,40.28,40.37,40.27,40.33,45100.0,30.8751,30.944,30.8674,30.9134,45100.0
2014-06-23 11:25:00,40.32,40.33,40.26,40.26,6500.0,30.9057,30.9134,30.8597,30.8597,6500.0
2014-06-23 11:30:00,40.27,40.3,40.24,40.29,9100.0,30.8674,30.8904,30.8444,30.8827,9100.0
2014-06-23 11:35:00,40.28,40.28,40.26,40.27,3800.0,30.8751,30.8751,30.8597,30.8674,3800.0
2014-06-23 11:40:00,40.27,40.28,40.25,40.25,50500.0,30.8674,30.8751,30.8521,30.8521,50500.0
2014-06-23 11:45:00,40.26,40.27,40.25,40.26,3000.0,30.8597,30.8674,30.8521,30.8597,3000.0
2014-06-23 11:50:00,40.27,40.27,40.23,40.24,4800.0,30.8674,30.8674,30.8367,30.8444,4800.0
2014-06-23 11:55:00,40.25,40.27,40.23,40.25,10400.0,30.8521,30.8674,30.8367,30.8521,10400.0
2014-06-23 12:00:00,40.26,40.27,40.25,40.27,2900.0,30.8597,30.8674,30.8521,30.8674,2900.0
2014-06-23 12:05:00,40.27,40.29,40.27,40.28,4900.0,30.8674,30.8827,30.8674,30.8751,4900.0
2014-06-23 12:10:00,40.27,40.29,40.27,40.29,2100.0,30.8674,30.8827,30.8674,30.8827,2100.0
2014-06-23 12:15:00,40.29,40.29,40.27,40.27,4100.0,30.8827,30.8827,30.8674,30.8674,4100.0
2014-06-23 12:20:00,40.27,40.27,40.26,40.26,3200.0,30.8674,30.8674,30.8597,30.8597,3200.0
2014-06-23 12:25:00,40.26,40.26,40.24,40.26,6200.0,30.8597,30.8597,30.8444,30.8597,6200.0
2014-06-23 12:30:00,40.25,40.27,40.25,40.26,2500.0,30.8521,30.8674,30.8521,30.8597,2500.0
2014-06-23 12:35:00,40.26,40.27,40.24,40.27,2100.0,30.8597,30.8674,30.8444,30.8674,2100.0
2014-06-23 12:40:00,40.27,40.27,40.26,40.26,1000.0,30.8674,30.8674,30.8597,30.8597,1000.0
2014-06-23 12:45:00,40.27,40.27,40.25,40.25,10500.0,30.8674,30.8674,30.8521,30.8521,10500.0
2014-06-23 12:50:00,40.25,40.26,40.24,40.25,3900.0,30.8521,30.8597,30.8444,30.8521,3900.0
2014-06-23 12:55:00,40.26,40.27,40.25,40.26,4800.0,30.8597,30.8674,30.8521,30.8597,4800.0
2014-06-23 13:00:00,40.26,40.27,40.23,40.23,2500.0,30.8597,30.8674,30.8367,30.8367,2500.0
2014-06-23 13:05:00,40.22,40.22,40.2,40.21,6000.0,30.8291,30.8291,30.8137,30.8214,6000.0
2014-06-23 13:10:00,40.21,40.21,40.17,40.18,13100.0,30.8214,30.8214,30.7907,30.7984,13100.0
2014-06-23 13:15:00,40.19,40.19,40.16,40.16,6500.0,30.8061,30.8061,30.7831,30.7831,6500.0
2014-06-23 13:20:00,40.17,40.19,40.15,40.15,10900.0,30.7907,30.8061,30.7754,30.7754,10900.0
2014-06-23 13:25:00,40.16,40.17,40.14,40.17,7200.0,30.7831,30.7907,30.7677,30.7907,7200.0
2014-06-23 13:30:00,40.16,40.16,40.11,40.13,34800.0,30.7831,30.7831,30.7447,30.7601,34800.0
2014-06-23 13:35:00,40.13,40.17,40.13,40.14,22700.0,30.7601,30.7907,30.7601,30.7677,22700.0
2014-06-23 13:40:00,40.13,40.14,40.11,40.11,15700.0,30.7601,30.7677,30.7447,30.7447,15700.0
2014-06-23 13:45:00,40.12,40.13,40.11,40.11,20100.0,30.7524,30.7601,30.7447,30.7447,20100.0
2014-06-23 13:50:00,40.1,40.14,40.1,40.14,22200.0,30.7371,30.7677,30.7371,30.7677,22200.0
2014-06-23 13:55:00,40.14,40.16,40.13,40.15,26800.0,30.7677,30.7831,30.7601,30.7754,26800.0
2014-06-23 14:00:00,40.15,40.17,40.15,40.16,24000.0,30.7754,30.7907,30.7754,30.7831,24000.0
2014-06-23 14:05:00,40.16,40.16,40.14,40.15,8500.0,30.7831,30.7831,30.7677,30.7754,8500.0
2014-06-23 14:10:00,40.15,40.18,40.14,40.16,15800.0,30.7754,30.7984,30.7677,30.7831,15800.0
2014-06-23 14:15:00,40.16,40.19,40.16,40.19,6100.0,30.7831,30.8061,30.7831,30.8061,6100.0
2014-06-23 14:20:00,40.19,40.21,40.19,40.21,4000.0,30.8061,30.8214,30.8061,30.8214,4000.0
2014-06-23 14:25:00,40.21,40.21,40.18,40.19,5200.0,30.8214,30.8214,30.7984,30.8061,5200.0
2014-06-23 14:30:00,40.2,40.2,40.18,40.19,7100.0,30.8137,30.8137,30.7984,30.8061,7100.0
2014-06-23 14:35:00,40.19,40.19,40.18,40.19,1400.0,30.8061,30.8061,30.7984,30.8061,1400.0
2014-06-23 14:40:00,40.18,40.19,40.17,40.17,5800.0,30.7984,30.8061,30.7907,30.7907,5800.0
2014-06-23 14:45:00,40.18,40.2,40.18,40.18,7400.0,30.7984,30.8137,30.7984,30.7984,7400.0
2014-06-23 14:50:00,40.17,40.18,40.16,40.18,4400.0,30.7907,30.7984,30.7831,30.7984,4400.0
2014-06-23 14:55:00,40.18,40.2,40.17,40.19,5000.0,30.7984,30.8137,30.7907,30.8061,5000.0
2014-06-23 15:00:00,40.2,40.2,40.16,40.16,11000.0,30.8137,30.8137,30.7831,30.7831,11000.0
2014-06-23 15:05:00,40.16,40.16,40.15,40.15,5300.0,30.7831,30.7831,30.7754,30.7754,5300.0
2014-06-23 15:10:00,40.15,40.15,40.14,40.15,5800.0,30.7754,30.7754,30.7677,30.7754,5800.0
2014-06-23 15:15:00,40.15,40.18,40.15,40.18,6900.0,30.7754,30.7984,30.7754,30.7984,6900.0
2014-06-23 15:20:00,40.18,40.19,40.16,40.16,6300.0,30.7984,30.8061,30.7831,30.7831,6300.0
2014-06-23 15:25:00,40.16,40.17,40.14,40.17,10800.0,30.7831,30.7907,30.7677,30.7907,10800.0
2014-06-23 15:30:00,40.16,40.17,40.15,40.16,4300.0,30.7831,30.7907,30.7754,30.7831,4300.0
2014-06-23 15:35:00,40.16,40.16,40.14,40.16,12100.0,30.7831,30.7831,30.7677,30.7831,12100.0
2014-06-23 15:40:00,40.16,40.19,40.16,40.18,11400.0,30.7831,30.8061,30.7831,30.7984,11400.0
2014-06-23 15:45:00,40.18,40.21,40.18,40.19,10400.0,30.7984,30.8214,30.7984,30.8061,10400.0
2014-06-23 15:50:00,40.2,40.2,40.18,40.19,24800.0,30.8137,30.8137,30.7984,30.8061,24800.0
2014-06-23 15:55:00,40.2,40.22,40.19,40.2,31300.0,30.8137,30.8291,30.8061,30.8137,31300.0
2014-06-24 09:30:00,40.08,40.14,40.03,40.07,75200.0,30.7217,30.7677,30.6834,30.7141,75200.0
2014-06-24 09:35:00,40.06,40.12,40.06,40.07,34900.0,30.7064,30.7524,30.7064,30.7141,34900.0
2014-06-24 09:40:00,40.08,40.11,40.04,40.09,21400.0,30.7217,30.7447,30.6911,30.7294,21400.0
2014-06-24 09:45:00,40.1,40.12,40.05,40.06,20400.0,30.7371,30.7524,30.6988,30.7064,20400.0
2014-06-24 09:50:00,40.06,40.07,40.04,40.05,33400.0,30.7064,30.7141,30.6911,30.6988,33400.0
2014-06-24 09:55:00,40.06,40.06,39.98,39.98,103700.0,30.7064,30.7064,30.6451,30.6451,103700.0
2014-06-24 10:00:00,39.98,40.18,39.98,40.18,37600.0,30.6451,30.7984,30.6451,30.7984,37600.0
2014-06-24 10:05:00,40.18,40.33,40.18,40.33,78100.0,30.7984,30.9134,30.7984,30.9134,78100.0
2014-06-24 10:10:00,40.34,40.35,40.31,40.34,8400.0,30.921,30.9287,30.898,30.921,8400.0
2014-06-24 10:15:00,40.34,40.36,40.28,40.29,14600.0,30.921,30.9364,30.8751,30.8827,14600.0
2014-06-24 10:20:00,40.31,40.39,40.3,40.38,36800.0,30.898,30.9594,30.8904,30.9517,36800.0
2014-06-24 10:25:00,40.38,40.5,40.31,40.48,141700.0,30.9517,31.0437,30.898,31.0284,141700.0
2014-06-24 10:30:00,40.51,40.52,40.46,40.46,57100.0,31.0513,31.059,31.013,31.013,57100.0
2014-06-24 10:35:00,40.46,40.53,40.46,40.51,42900.0,31.013,31.0667,31.013,31.0513,42900.0
2014-06-24 10:40:00,40.51,40.51,40.47,40.5,10700.0,31.0513,31.0513,31.0207,31.0437,10700.0
2014-06-24 10:45:00,40.5,40.5,40.43,40.44,18700.0,31.0437,31.0437,30.99,30.9977,18700.0
2014-06-24 10:50:00,40.43,40.45,40.4,40.45,17200.0,30.99,31.0054,30.967,31.0054,17200.0
2014-06-24 10:55:00,40.45,40.5,40.45,40.5,6700.0,31.0054,31.0437,31.0054,31.0437,6700.0
2014-06-24 11:00:00,40.5,40.56,40.5,40.54,9800.0,31.0437,31.0897,31.0437,31.0743,9800.0
2014-06-24 11:05:00,40.54,40.54,40.5,40.51,7800.0,31.0743,31.0743,31.0437,31.0513,7800.0
2014-06-24 11:10:00,40.51,40.55,40.5,40.53,8700.0,31.0513,31.082,31.0437,31.0667,8700.0
2014-06-24 11:15:00,40.54,40.57,40.54,40.56,6300.0,31.0743,31.0973,31.0743,31.0897,6300.0
2014-06-24 11:20:00,40.55,40.58,40.55,40.57,4500.0,31.082,31.105,31.082,31.0973,4500.0
2014-06-24 11:25:00,40.57,40.58,40.56,40.57,8000.0,31.0973,31.105,31.0897,31.0973,8000.0
2014-06-24 11:30:00,40.57,40.61,40.54,40.54,79500.0,31.0973,31.128,31.0743,31.0743,79500.0
2014-06-24 11:35:00,40.53,40.55,40.5,40.5,24700.0,31.0667,31.082,31.0437,31.0437,24700.0
2014-06-24 11:40:00,40.49,40.51,40.49,40.5,17400.0,31.036,31.0513,31.036,31.0437,17400.0
2014-06-24 11:45:00,40.51,40.52,40.5,40.5,51800.0,31.0513,31.059,31.0437,31.0437,51800.0
2014-06-24 11:50:00,40.5,40.51,40.48,40.5,28000.0,31.0437,31.0513,31.0284,31.0437,28000.0
2014-06-24 11:55:00,40.5,40.52,40.49,40.52,15700.0,31.0437,31.059,31.036,31.059,15700.0
2014-06-24 12:00:00,40.53,40.53,40.49,40.51,29900.0,31.0667,31.0667,31.036,31.0513,29900.0
2014-06-24 12:05:00,40.51,40.51,40.44,40.45,80600.0,31.0513,31.0513,30.9977,31.0054,80600.0
2014-06-24 12:10:00,40.45,40.45,40.42,40.42,48300.0,31.0054,31.0054,30.9824,30.9824,48300.0
2014-06-24 12:15:00,40.42,40.42,40.4,40.41,30300.0,30.9824,30.9824,30.967,30.9747,30300.0
2014-06-24 12:20:00,40.4,40.4,40.38,40.38,11500.0,30.967,30.967,30.9517,30.9517,11500.0
2014-06-24 12:25:00,40.38,40.41,40.38,40.41,22200.0,30.9517,30.9747,30.9517,30.9747,22200.0
2014-06-24 12:30:00,40.4,40.4,40.39,40.39,4200.0,30.967,30.967,30.9594,30.9594,4200.0
2014-06-24 12:35:00,40.38,40.39,40.37,40.38,9000.0,30.9517,30.9594,30.944,30.9517,9000.0
2014-06-24 12:40:00,40.38,40.38,40.37,40.38,6900.0,30.9517,30.9517,30.944,30.9517,6900.0
2014-06-24 12:45:00,40.37,40.37,40.34,40.34,10700.0,30.944,30.944,30.921,30.921,10700.0
2014-06-24 12:50:00,40.34,40.35,40.33,40.34,4500.0,30.921,30.9287,30.9134,30.921,4500.0
2014-06-24 12:55:00,40.34,40.34,40.29,40.3,20100.0,30.921,30.921,30.8827,30.8904,20100.0
2014-06-24 13:00:00,40.29,40.29,40.16,40.18,92500.0,30.8827,30.8827,30.7831,30.7984,92500.0
2014-06-24 13:05:00,40.18,40.2,40.13,40.19,130100.0,30.7984,30.8137,30.7601,30.8061,130100.0
2014-06-24 13:10:00,40.19,40.2,40.1,40.1,79700.0,30.8061,30.8137,30.7371,30.7371,79700.0
2014-06-24 13:15:00,40.11,40.13,40.06,40.1,51200.0,30.7447,30.7601,30.7064,30.7371,51200.0
2014-06-24 13:20:00,40.1,40.15,40.06,40.14,65900.0,30.7371,30.7754,30.7064,30.7677,65900.0
2014-06-24 13:25:00,40.13,40.2,40.12,40.19,47300.0,30.7601,30.8137,30.7524,30.8061,47300.0
2014-06-24 13:30:00,40.19,40.2,40.18,40.2,21400.0,30.8061,30.8137,30.7984,30.8137,21400.0
2014-06-24 13:35:00,40.2,40.21,40.19,40.2,43900.0,30.8137,30.8214,30.8061,30.8137,43900.0
2014-06-24 13:40:00,40.22,40.22,40.17,40.17,8900.0,30.8291,30.8291,30.7907,30.7907,8900.0
2014-06-24 13:45:00,40.18,40.19,40.15,40.15,8900.0,30.7984,30.8061,30.7754,30.7754,8900.0
2014-06-24 13:50:00,40.15,40.16,40.11,40.13,38400.0,30.7754,30.7831,30.7447,30.7601,38400.0
2014-06-24 13:55:00,40.13,40.14,40.08,40.08,26200.0,30.7601,30.7677,30.7217,30.7217,26200.0
2014-06-24 14:00:00,40.07,40.16,40.07,40.14,65300.0,30.7141,30.7831,30.7141,30.7677,65300.0
2014-06-24 14:05:00,40.14,40.15,40.1,40.1,41800.0,30.7677,30.7754,30.7371,30.7371,41800.0
2014-06-24 14:10:00,40.1,40.15,40.1,40.14,17100.0,30.7371,30.7754,30.7371,30.7677,17100.0
2014-06-24 14:15:00,40.15,40.15,40.09,40.09,41200.0,30.7754,30.7754,30.7294,30.7294,41200.0
2014-06-24 14:20:00,40.1,40.11,40.05,40.05,48300.0,30.7371,30.7447,30.6988,30.6988,48300.0
2014-06-24 14:25:00,40.05,40.07,40.02,40.04,25900.0,30.6988,30.7141,30.6758,30.6911,25900.0
2014-06-24 14:30:00,40.03,40.05,40.02,40.02,13000.0,30.6834,30.6988,30.6758,30.6758,13000.0
2014-06-24 14:35:00,40.02,40.06,40.02,40.04,26000.0,30.6758,30.7064,30.6758,30.6911,26000.0
2014-06-24 14:40:00,40.04,40.07,40.04,40.07,6900.0,30.6911,30.7141,30.6911,30.7141,6900.0
2014-06-24 14:45:00,40.07,40.07,40.05,40.07,7300.0,30.7141,30.7141,30.6988,30.7141,7300.0
2014-06-24 14:50:00,40.06,40.07,40.04,40.05,13500.0,30.7064,30.7141,30.6911,30.6988,13500.0
2014-06-24 14:55:00,40.05,40.07,40.04,40.05,18200.0,30.6988,30.7141,30.6911,30.6988,18200.0
2014-06-24 15:00:00,40.04,40.04,39.96,39.99,65800.0,30.6911,30.6911,30.6298,30.6528,65800.0
2014-06-24 15:05:00,40.0,40.0,39.91,39.92,32600.0,30.6604,30.6604,30.5914,30.5991,32600.0
2014-06-24 15:10:00,39.92,39.94,39.85,39.88,39000.0,30.5991,30.6144,30.5455,30.5684,39000.0
2014-06-24 15:15:00,39.87,39.91,39.84,39.85,29400.0,30.5608,30.5914,30.5378,30.5455,29400.0
2014-06-24 15:20:00,39.83,39.88,39.82,39.84,53400.0,30.5301,30.5684,30.5225,30.5378,53400.0
2014-06-24 15:25:00,39.84,39.93,39.83,39.9,31700.0,30.5378,30.6068,30.5301,30.5838,31700.0
2014-06-24 15:30:00,39.9,39.94,39.87,39.87,40800.0,30.5838,30.6144,30.5608,30.5608,40800.0
2014-06-24 15:35:00,39.87,39.88,39.82,39.83,50700.0,30.5608,30.5684,30.5225,30.5301,50700.0
2014-06-24 15:40:00,39.83,39.88,39.82,39.88,51900.0,30.5301,30.5684,30.5225,30.5684,51900.0
2014-06-24 15:45:00,39.87,39.91,39.86,39.91,67300.0,30.5608,30.5914,30.5531,30.5914,67300.0
2014-06-24 15:50:00,39.9,39.9,39.84,39.85,112500.0,30.5838,30.5838,30.5378,30.5455,112500.0
2014-06-24 15:55:00,39.86,39.88,39.82,39.83,174100.0,30.5531,30.5684,30.5225,30.5301,174100.0
2014-06-25 09:30:00,39.66,39.78,39.56,39.58,330000.0,30.3998,30.4918,30.3232,30.3385,330000.0
2014-06-25 09:35:00,39.56,39.58,39.2,39.3,183900.0,30.3232,30.3385,30.0472,30.1239,183900.0
2014-06-25 09:40:00,39.3,39.61,39.27,39.6,157000.0,30.1239,30.3615,30.1009,30.3538,157000.0
2014-06-25 09:45:00,39.6,39.68,39.58,39.68,95400.0,30.3538,30.4151,30.3385,30.4151,95400.0
2014-06-25 09:50:00,39.68,39.77,39.66,39.68,373700.0,30.4151,30.4841,30.3998,30.4151,373700.0
2014-06-25 09:55:00,39.67,39.82,39.66,39.75,59200.0,30.4075,30.5225,30.3998,30.4688,59200.0
2014-06-25 10:00:00,39.74,39.86,39.71,39.72,63500.0,30.4611,30.5531,30.4381,30.4458,63500.0
2014-06-25 10:05:00,39.71,39.71,39.63,39.69,81500.0,30.4381,30.4381,30.3768,30.4228,81500.0
2014-06-25 10:10:00,39.69,39.82,39.66,39.79,15700.0,30.4228,30.5225,30.3998,30.4995,15700.0
2014-06-25 10:15:00,39.78,39.8,39.64,39.66,32900.0,30.4918,30.5071,30.3845,30.3998,32900.0
2014-06-25 10:20:00,39.66,39.73,39.59,39.61,26500.0,30.3998,30.4535,30.3462,30.3615,26500.0
2014-06-25 10:25:00,39.61,39.68,39.61,39.68,56300.0,30.3615,30.4151,30.3615,30.4151,56300.0
2014-06-25 10:30:00,39.67,39.73,39.67,39.67,11400.0,30.4075,30.4535,30.4075,30.4075,11400.0
2014-06-25 10:35:00,39.65,39.65,39.57,39.61,25700.0,30.3921,30.3921,30.3308,30.3615,25700.0
2014-06-25 10:40:00,39.62,39.68,39.6,39.68,8100.0,30.3692,30.4151,30.3538,30.4151,8100.0
2014-06-25 10:45:00,39.69,39.74,39.67,39.72,23900.0,30.4228,30.4611,30.4075,30.4458,23900.0
2014-06-25 10:50:00,39.73,39.81,39.73,39.81,10700.0,30.4535,30.5148,30.4535,30.5148,10700.0
2014-06-25 10:55:00,39.8,39.91,39.79,39.91,36000.0,30.5071,30.5914,30.4995,30.5914,36000.0
2014-06-25 11:00:00,39.9,39.9,39.83,39.87,18600.0,30.5838,30.5838,30.5301,30.5608,18600.0
2014-06-25 11:05:00,39.86,39.86,39.8,39.8,4800.0,30.5531,30.5531,30.5071,30.5071,4800.0
2014-06-25 11:10:00,39.81,39.84,39.79,39.83,5600.0,30.5148,30.5378,30.4995,30.5301,5600.0
2014-06-25 11:15:00,39.83,39.84,39.72,39.75,26300.0,30.5301,30.5378,30.4458,30.4688,26300.0
2014-06-25 11:20:00,39.75,39.81,39.75,39.81,18100.0,30.4688,30.5148,30.4688,30.5148,18100.0
2014-06-25 11:25:00,39.81,39.83,39.74,39.74,10600.0,30.5148,30.5301,30.4611,30.4611,10600.0
2014-06-25 11:30:00,39.75,39.76,39.69,39.69,9100.0,30.4688,30.4765,30.4228,30.4228,9100.0
2014-06-25 11:35:00,39.67,39.67,39.6,39.62,38700.0,30.4075,30.4075,30.3538,30.3692,38700.0
2014-06-25 11:40:00,39.61,39.7,39.61,39.66,22500.0,30.3615,30.4305,30.3615,30.3998,22500.0
2014-06-25 11:45:00,39.65,39.68,39.64,39.64,6800.0,30.3921,30.4151,30.3845,30.3845,6800.0
2014-06-25 11:50:00,39.64,39.71,39.64,39.7,14400.0,30.3845,30.4381,30.3845,30.4305,14400.0
2014-06-25 11:55:00,39.7,39.77,39.7,39.77,4200.0,30.4305,30.4841,30.4305,30.4841,4200.0
2014-06-25 12:00:00,39.76,39.8,39.76,39.78,3700.0,30.4765,30.5071,30.4765,30.4918,3700.0
2014-06-25 12:05:00,39.77,39.78,39.74,39.77,5800.0,30.4841,30.4918,30.4611,30.4841,5800.0
2014-06-25 12:10:00,39.76,39.77,39.74,39.74,15600.0,30.4765,30.4841,30.4611,30.4611,15600.0
2014-06-25 12:15:00,39.74,39.79,39.74,39.74,7100.0,30.4611,30.4995,30.4611,30.4611,7100.0
2014-06-25 12:20:00,39.74,39.76,39.74,39.74,1200.0,30.4611,30.4765,30.4611,30.4611,1200.0
2014-06-25 12:25:00,39.73,39.79,39.71,39.79,17900.0,30.4535,30.4995,30.4381,30.4995,17900.0
2014-06-25 12:30:00,39.79,39.81,39.79,39.81,4100.0,30.4995,30.5148,30.4995,30.5148,4100.0
2014-06-25 12:35:00,39.8,39.83,39.8,39.82,3900.0,30.5071,30.5301,30.5071,30.5225,3900.0
2014-06-25 12:40:00,39.81,39.84,39.81,39.84,2600.0,30.5148,30.5378,30.5148,30.5378,2600.0
2014-06-25 12:45:00,39.83,39.83,39.82,39.83,10200.0,30.5301,30.5301,30.5225,30.5301,10200.0
2014-06-25 12:50:00,39.82,39.86,39.82,39.85,10600.0,30.5225,30.5531,30.5225,30.5455,10600.0
2014-06-25 12:55:00,39.85,39.87,39.84,39.84,8400.0,30.5455,30.5608,30.5378,30.5378,8400.0
2014-06-25 13:00:00,39.84,39.95,39.84,39.95,23500.0,30.5378,30.6221,30.5378,30.6221,23500.0
2014-06-25 13:05:00,39.95,39.97,39.93,39.93,20800.0,30.6221,30.6374,30.6068,30.6068,20800.0
2014-06-25 13:10:00,39.93,39.94,39.93,39.94,4900.0,30.6068,30.6144,30.6068,30.6144,4900.0
2014-06-25 13:15:00,39.93,39.93,39.88,39.9,11900.0,30.6068,30.6068,30.5684,30.5838,11900.0
2014-06-25 13:20:00,39.9,39.96,39.9,39.94,13700.0,30.5838,30.6298,30.5838,30.6144,13700.0
2014-06-25 13:25:00,39.94,39.94,39.9,39.91,28700.0,30.6144,30.6144,30.5838,30.5914,28700.0
2014-06-25 13:30:00,39.92,39.95,39.92,39.94,9500.0,30.5991,30.6221,30.5991,30.6144,9500.0
2014-06-25 13:35:00,39.94,39.95,39.93,39.95,5600.0,30.6144,30.6221,30.6068,30.6221,5600.0
2014-06-25 13:40:00,39.94,39.94,39.91,39.94,9500.0,30.6144,30.6144,30.5914,30.6144,9500.0
2014-06-25 13:45:00,39.94,39.95,39.93,39.93,6600.0,30.6144,30.6221,30.6068,30.6068,6600.0
2014-06-25 13:50:00,39.93,39.97,39.91,39.97,10400.0,30.6068,30.6374,30.5914,30.6374,10400.0
2014-06-25 13:55:00,39.97,40.03,39.96,40.01,30200.0,30.6374,30.6834,30.6298,30.6681,30200.0
2014-06-25 14:00:00,40.01,40.01,39.95,39.97,16100.0,30.6681,30.6681,30.6221,30.6374,16100.0
2014-06-25 14:05:00,39.98,40.0,39.97,39.99,14600.0,30.6451,30.6604,30.6374,30.6528,14600.0
2014-06-25 14:10:00,39.99,40.02,39.97,40.01,11900.0,30.6528,30.6758,30.6374,30.6681,11900.0
2014-06-25 14:15:00,40.02,40.04,40.01,40.04,29300.0,30.6758,30.6911,30.6681,30.6911,29300.0
2014-06-25 14:20:00,40.04,40.12,40.04,40.08,60600.0,30.6911,30.7524,30.6911,30.7217,60600.0
2014-06-25 14:25:00,40.09,40.13,40.07,40.12,50800.0,30.7294,30.7601,30.7141,30.7524,50800.0
2014-06-25 14:30:00,40.12,40.18,40.12,40.16,50100.0,30.7524,30.7984,30.7524,30.7831,50100.0
2014-06-25 14:35:00,40.15,40.15,40.13,40.13,9800.0,30.7754,30.7754,30.7601,30.7601,9800.0
2014-06-25 14:40:00,40.13,40.14,40.1,40.1,22300.0,30.7601,30.7677,30.7371,30.7371,22300.0
2014-06-25 14:45:00,40.1,40.1,40.04,40.06,48200.0,30.7371,30.7371,30.6911,30.7064,48200.0
2014-06-25 14:50:00,40.07,40.1,40.06,40.08,42300.0,30.7141,30.7371,30.7064,30.7217,42300.0
2014-06-25 14:55:00,40.08,40.09,40.06,40.06,8800.0,30.7217,30.7294,30.7064,30.7064,8800.0
2014-06-25 15:00:00,40.07,40.07,40.03,40.03,29300.0,30.7141,30.7141,30.6834,30.6834,29300.0
2014-06-25 15:05:00,40.03,40.04,40.0,40.04,43300.0,30.6834,30.6911,30.6604,30.6911,43300.0
2014-06-25 15:10:00,40.03,40.06,40.02,40.05,13400.0,30.6834,30.7064,30.6758,30.6988,13400.0
2014-06-25 15:15:00,40.05,40.07,40.04,40.07,11000.0,30.6988,30.7141,30.6911,30.7141,11000.0
2014-06-25 15:20:00,40.07,40.11,40.07,40.09,12500.0,30.7141,30.7447,30.7141,30.7294,12500.0
2014-06-25 15:25:00,40.09,40.09,40.06,40.06,13600.0,30.7294,30.7294,30.7064,30.7064,13600.0
2014-06-25 15:30:00,40.06,40.07,40.04,40.07,49300.0,30.7064,30.7141,30.6911,30.7141,49300.0
2014-06-25 15:35:00,40.07,40.12,40.07,40.11,55000.0,30.7141,30.7524,30.7141,30.7447,55000.0
2014-06-25 15:40:00,40.1,40.14,40.09,40.14,58800.0,30.7371,30.7677,30.7294,30.7677,58800.0
2014-06-25 15:45:00,40.13,40.13,40.09,40.09,52600.0,30.7601,30.7601,30.7294,30.7294,52600.0
2014-06-25 15:50:00,40.1,40.1,40.09,40.09,74200.0,30.7371,30.7371,30.7294,30.7294,74200.0
2014-06-25 15:55:00,40.09,40.14,40.09,40.13,117500.0,30.7294,30.7677,30.7294,30.7601,117500.0
2014-06-26 09:30:00,40.01,40.11,39.92,39.96,49200.0,30.6681,30.7447,30.5991,30.6298,49200.0
2014-06-26 09:35:00,39.96,39.99,39.87,39.88,8700.0,30.6298,30.6528,30.5608,30.5684,8700.0
2014-06-26 09:40:00,39.88,39.88,39.75,39.79,52300.0,30.5684,30.5684,30.4688,30.4995,52300.0
2014-06-26 09:45:00,39.79,39.79,39.58,39.58,103100.0,30.4995,30.4995,30.3385,30.3385,103100.0
2014-06-26 09:50:00,39.58,39.68,39.53,39.68,64800.0,30.3385,30.4151,30.3002,30.4151,64800.0
2014-06-26 09:55:00,39.68,39.86,39.62,39.84,87600.0,30.4151,30.5531,30.3692,30.5378,87600.0
2014-06-26 10:00:00,39.83,39.84,39.67,39.77,52700.0,30.5301,30.5378,30.4075,30.4841,52700.0
2014-06-26 10:05:00,39.77,39.85,39.76,39.78,27600.0,30.4841,30.5455,30.4765,30.4918,27600.0
2014-06-26 10:10:00,39.83,39.89,39.78,39.83,90000.0,30.5301,30.5761,30.4918,30.5301,90000.0
2014-06-26 10:15:00,39.85,39.93,39.85,39.9,34300.0,30.5455,30.6068,30.5455,30.5838,34300.0
2014-06-26 10:20:00,39.91,39.98,39.86,39.89,89100.0,30.5914,30.6451,30.5531,30.5761,89100.0
2014-06-26 10:25:00,39.89,39.95,39.82,39.94,66100.0,30.5761,30.6221,30.5225,30.6144,66100.0
2014-06-26 10:30:00,39.93,39.93,39.86,39.87,11500.0,30.6068,30.6068,30.5531,30.5608,11500.0
2014-06-26 10:35:00,39.86,39.92,39.86,39.9,58200.0,30.5531,30.5991,30.5531,30.5838,58200.0
2014-06-26 10:40:00,39.9,39.98,39.82,39.97,55000.0,30.5838,30.6451,30.5225,30.6374,55000.0
2014-06-26 10:45:00,39.96,40.0,39.92,39.96,27300.0,30.6298,30.6604,30.5991,30.6298,27300.0
2014-06-26 10:50:00,39.96,40.0,39.93,39.97,23500.0,30.6298,30.6604,30.6068,30.6374,23500.0
2014-06-26 10:55:00,39.97,39.97,39.91,39.93,34600.0,30.6374,30.6374,30.5914,30.6068,34600.0
2014-06-26 11:00:00,39.94,40.08,39.94,40.07,47800.0,30.6144,30.7217,30.6144,30.7141,47800.0
2014-06-26 11:05:00,40.06,40.08,39.99,39.99,15700.0,30.7064,30.7217,30.6528,30.6528,15700.0
2014-06-26 11:10:00,40.01,40.01,39.98,39.98,4700.0,30.6681,30.6681,30.6451,30.6451,4700.0
2014-06-26 11:15:00,39.98,39.98,39.91,39.95,11000.0,30.6451,30.6451,30.5914,30.6221,11000.0
2014-06-26 11:20:00,39.97,40.01,39.96,39.99,26400.0,30.6374,30.6681,30.6298,30.6528,26400.0
2014-06-26 11:25:00,40.0,40.01,39.95,39.98,14700.0,30.6604,30.6681,30.6221,30.6451,14700.0
2014-06-26 11:30:00,39.98,40.0,39.9,39.94,100200.0,30.6451,30.6604,30.5838,30.6144,100200.0
2014-06-26 11:35:00,39.94,40.02,39.94,40.0,6200.0,30.6144,30.6758,30.6144,30.6604,6200.0
2014-06-26 11:40:00,39.99,40.04,39.98,40.04,4100.0,30.6528,30.6911,30.6451,30.6911,4100.0
2014-06-26 11:45:00,40.04,40.04,40.01,40.02,4700.0,30.6911,30.6911,30.6681,30.6758,4700.0
2014-06-26 11:50:00,40.02,40.02,39.99,40.02,4500.0,30.6758,30.6758,30.6528,30.6758,4500.0
2014-06-26 11:55:00,40.01,40.02,39.98,40.01,5900.0,30.6681,30.6758,30.6451,30.6681,5900.0
2014-06-26 12:00:00,40.01,40.04,40.01,40.04,4400.0,30.6681,30.6911,30.6681,30.6911,4400.0
2014-06-26 12:05:00,40.03,40.04,39.98,40.02,5300.0,30.6834,30.6911,30.6451,30.6758,5300.0
2014-06-26 12:10:00,40.02,40.02,39.97,39.99,4800.0,30.6758,30.6758,30.6374,30.6528,4800.0
2014-06-26 12:15:00,39.99,40.01,39.94,39.95,5800.0,30.6528,30.6681,30.6144,30.6221,5800.0
2014-06-26 12:20:00,39.98,40.01,39.98,40.01,6100.0,30.6451,30.6681,30.6451,30.6681,6100.0
2014-06-26 12:25:00,40.0,40.03,39.97,40.03,9100.0,30.6604,30.6834,30.6374,30.6834,9100.0
2014-06-26 12:30:00,40.02,40.06,40.01,40.04,13100.0,30.6758,30.7064,30.6681,30.6911,13100.0
2014-06-26 12:35:00,40.04,40.04,39.98,40.01,12900.0,30.6911,30.6911,30.6451,30.6681,12900.0
2014-06-26 12:40:00,40.0,40.04,40.0,40.03,16600.0,30.6604,30.6911,30.6604,30.6834,16600.0
2014-06-26 12:45:00,40.04,40.04,40.02,40.04,3700.0,30.6911,30.6911,30.6758,30.6911,3700.0
2014-06-26 12:50:00,40.04,40.05,40.03,40.03,4700.0,30.6911,30.6988,30.6834,30.6834,4700.0
2014-06-26 12:55:00,40.02,40.03,40.01,40.01,7300.0,30.6758,30.6834,30.6681,30.6681,7300.0
2014-06-26 13:00:00,40.01,40.02,40.01,40.02,14500.0,30.6681,30.6758,30.6681,30.6758,14500.0
2014-06-26 13:05:00,40.02,40.06,40.02,40.06,3400.0,30.6758,30.7064,30.6758,30.7064,3400.0
2014-06-26 13:10:00,40.07,40.07,40.04,40.04,5200.0,30.7141,30.7141,30.6911,30.6911,5200.0
2014-06-26 13:15:00,40.05,40.05,40.03,40.05,2900.0,30.6988,30.6988,30.6834,30.6988,2900.0
2014-06-26 13:20:00,40.05,40.17,40.05,40.17,55700.0,30.6988,30.7907,30.6988,30.7907,55700.0
2014-06-26 13:25:00,40.17,40.2,40.17,40.18,37100.0,30.7907,30.8137,30.7907,30.7984,37100.0
2014-06-26 13:30:00,40.18,40.18,40.12,40.12,17600.0,30.7984,30.7984,30.7524,30.7524,17600.0
2014-06-26 13:35:00,40.13,40.18,40.13,40.18,27500.0,30.7601,30.7984,30.7601,30.7984,27500.0
2014-06-26 13:40:00,40.18,40.2,40.16,40.16,13600.0,30.7984,30.8137,30.7831,30.7831,13600.0
2014-06-26 13:45:00,40.18,40.19,40.16,40.19,3700.0,30.7984,30.8061,30.7831,30.8061,3700.0
2014-06-26 13:50:00,40.19,40.19,40.17,40.18,4200.0,30.8061,30.8061,30.7907,30.7984,4200.0
2014-06-26 13:55:00,40.18,40.18,40.15,40.16,12400.0,30.7984,30.7984,30.7754,30.7831,12400.0
2014-06-26 14:00:00,40.16,40.17,40.15,40.16,9200.0,30.7831,30.7907,30.7754,30.7831,9200.0
2014-06-26 14:05:00,40.16,40.17,40.14,40.14,7300.0,30.7831,30.7907,30.7677,30.7677,7300.0
2014-06-26 14:10:00,40.14,40.14,40.09,40.1,7100.0,30.7677,30.7677,30.7294,30.7371,7100.0
2014-06-26 14:15:00,40.09,40.11,40.09,40.11,1900.0,30.7294,30.7447,30.7294,30.7447,1900.0
2014-06-26 14:20:00,40.11,40.14,40.11,40.14,26300.0,30.7447,30.7677,30.7447,30.7677,26300.0
2014-06-26 14:25:00,40.14,40.15,40.14,40.15,5800.0,30.7677,30.7754,30.7677,30.7754,5800.0
2014-06-26 14:30:00,40.15,40.15,40.13,40.13,16300.0,30.7754,30.7754,30.7601,30.7601,16300.0
2014-06-26 14:35:00,40.14,40.17,40.14,40.17,6400.0,30.7677,30.7907,30.7677,30.7907,6400.0
2014-06-26 14:40:00,40.18,40.19,40.17,40.17,12400.0,30.7984,30.8061,30.7907,30.7907,12400.0
2014-06-26 14:45:00,40.18,40.19,40.16,40.18,8600.0,30.7984,30.8061,30.7831,30.7984,8600.0
2014-06-26 14:50:00,40.18,40.18,40.16,40.18,6300.0,30.7984,30.7984,30.7831,30.7984,6300.0
2014-06-26 14:55:00,40.17,40.18,40.15,40.15,5700.0,30.7907,30.7984,30.7754,30.7754,5700.0
2014-06-26 15:00:00,40.16,40.16,40.14,40.16,8500.0,30.7831,30.7831,30.7677,30.7831,8500.0
2014-06-26 15:05:00,40.15,40.21,40.15,40.21,17000.0,30.7754,30.8214,30.7754,30.8214,17000.0
2014-06-26 15:10:00,40.22,40.22,40.18,40.18,7100.0,30.8291,30.8291,30.7984,30.7984,7100.0
2014-06-26 15:15:00,40.18,40.2,40.17,40.19,8400.0,30.7984,30.8137,30.7907,30.8061,8400.0
2014-06-26 15:20:00,40.18,40.19,40.18,40.19,10500.0,30.7984,30.8061,30.7984,30.8061,10500.0
2014-06-26 15:25:00,40.19,40.19,40.17,40.17,5600.0,30.8061,30.8061,30.7907,30.7907,5600.0
2014-06-26 15:30:00,40.17,40.2,40.16,40.19,15100.0,30.7907,30.8137,30.7831,30.8061,15100.0
2014-06-26 15:35:00,40.19,40.22,40.17,40.2,43600.0,30.8061,30.8291,30.7907,30.8137,43600.0
2014-06-26 15:40:00,40.21,40.21,40.18,40.2,26400.0,30.8214,30.8214,30.7984,30.8137,26400.0
2014-06-26 15:45:00,40.2,40.2,40.17,40.18,32800.0,30.8137,30.8137,30.7907,30.7984,32800.0
2014-06-26 15:50:00,40.18,40.18,40.16,40.16,42100.0,30.7984,30.7984,30.7831,30.7831,42100.0
2014-06-26 15:55:00,40.16,40.19,40.15,40.19,60200.0,30.7831,30.8061,30.7754,30.8061,60200.0
2014-06-27 09:30:00,40.02,40.03,39.98,40.01,32000.0,30.6758,30.6834,30.6451,30.6681,32000.0
2014-06-27 09:35:00,40.06,40.22,40.06,40.21,35000.0,30.7064,30.8291,30.7064,30.8214,35000.0
2014-06-27 09:40:00,40.24,40.26,40.17,40.18,28400.0,30.8444,30.8597,30.7907,30.7984,28400.0
2014-06-27 09:45:00,40.17,40.22,40.17,40.21,23300.0,30.7907,30.8291,30.7907,30.8214,23300.0
2014-06-27 09:50:00,40.2,40.2,40.14,40.14,33900.0,30.8137,30.8137,30.7677,30.7677,33900.0
2014-06-27 09:55:00,40.14,40.21,40.12,40.18,23500.0,30.7677,30.8214,30.7524,30.7984,23500.0
2014-06-27 10:00:00,40.16,40.24,40.13,40.13,38100.0,30.7831,30.8444,30.7601,30.7601,38100.0
2014-06-27 10:05:00,40.11,40.13,40.06,40.11,80500.0,30.7447,30.7601,30.7064,30.7447,80500.0
2014-06-27 10:10:00,40.1,40.16,40.08,40.16,44500.0,30.7371,30.7831,30.7217,30.7831,44500.0
2014-06-27 10:15:00,40.14,40.16,40.08,40.08,46200.0,30.7677,30.7831,30.7217,30.7217,46200.0
2014-06-27 10:20:00,40.07,40.16,40.07,40.14,43000.0,30.7141,30.7831,30.7141,30.7677,43000.0
2014-06-27 10:25:00,40.15,40.15,40.12,40.13,2700.0,30.7754,30.7754,30.7524,30.7601,2700.0
2014-06-27 10:30:00,40.13,40.15,40.12,40.13,8200.0,30.7601,30.7754,30.7524,30.7601,8200.0
2014-06-27 10:35:00,40.13,40.16,40.12,40.15,6100.0,30.7601,30.7831,30.7524,30.7754,6100.0
2014-06-27 10:40:00,40.16,40.24,40.16,40.24,20100.0,30.7831,30.8444,30.7831,30.8444,20100.0
2014-06-27 10:45:00,40.25,40.28,40.24,40.24,25200.0,30.8521,30.8751,30.8444,30.8444,25200.0
2014-06-27 10:50:00,40.25,40.28,40.22,40.22,8000.0,30.8521,30.8751,30.8291,30.8291,8000.0
2014-06-27 10:55:00,40.22,40.33,40.22,40.31,9100.0,30.8291,30.9134,30.8291,30.898,9100.0
2014-06-27 11:00:00,40.32,40.37,40.32,40.36,6400.0,30.9057,30.944,30.9057,30.9364,6400.0
2014-06-27 11:05:00,40.36,40.38,40.29,40.3,26300.0,30.9364,30.9517,30.8827,30.8904,26300.0
2014-06-27 11:10:00,40.3,40.3,40.27,40.27,7300.0,30.8904,30.8904,30.8674,30.8674,7300.0
2014-06-27 11:15:00,40.29,40.31,40.27,40.29,13400.0,30.8827,30.898,30.8674,30.8827,13400.0
2014-06-27 11:20:00,40.29,40.36,40.29,40.33,6300.0,30.8827,30.9364,30.8827,30.9134,6300.0
2014-06-27 11:25:00,40.33,40.35,40.33,40.35,1100.0,30.9134,30.9287,30.9134,30.9287,1100.0
2014-06-27 11:30:00,40.34,40.34,40.3,40.3,12900.0,30.921,30.921,30.8904,30.8904,12900.0
2014-06-27 11:35:00,40.29,40.29,40.28,40.28,6200.0,30.8827,30.8827,30.8751,30.8751,6200.0
2014-06-27 11:40:00,40.29,40.31,40.29,40.31,5600.0,30.8827,30.898,30.8827,30.898,5600.0
2014-06-27 11:45:00,40.31,40.32,40.3,40.32,2400.0,30.898,30.9057,30.8904,30.9057,2400.0
2014-06-27 11:50:00,40.32,40.35,40.32,40.35,4200.0,30.9057,30.9287,30.9057,30.9287,4200.0
2014-06-27 11:55:00,40.34,40.34,40.33,40.33,1400.0,30.921,30.921,30.9134,30.9134,1400.0
2014-06-27 12:00:00,40.32,40.32,40.31,40.31,1100.0,30.9057,30.9057,30.898,30.898,1100.0
2014-06-27 12:05:00,40.32,40.32,40.26,40.26,27800.0,30.9057,30.9057,30.8597,30.8597,27800.0
2014-06-27 12:10:00,40.27,40.29,40.27,40.28,7500.0,30.8674,30.8827,30.8674,30.8751,7500.0
2014-06-27 12:15:00,40.27,40.28,40.27,40.27,2100.0,30.8674,30.8751,30.8674,30.8674,2100.0
2014-06-27 12:20:00,40.28,40.29,40.28,40.28,400.0,30.8751,30.8827,30.8751,30.8751,400.0
2014-06-27 12:25:00,40.28,40.28,40.26,40.27,5800.0,30.8751,30.8751,30.8597,30.8674,5800.0
2014-06-27 12:30:00,40.26,40.27,40.24,40.27,3300.0,30.8597,30.8674,30.8444,30.8674,3300.0
2014-06-27 12:35:00,40.27,40.27,40.25,40.26,4900.0,30.8674,30.8674,30.8521,30.8597,4900.0
2014-06-27 12:40:00,40.26,40.27,40.23,40.23,7300.0,30.8597,30.8674,30.8367,30.8367,7300.0
2014-06-27 12:45:00,40.22,40.24,40.22,40.23,4000.0,30.8291,30.8444,30.8291,30.8367,4000.0
2014-06-27 12:50:00,40.23,40.23,40.23,40.23,900.0,30.8367,30.8367,30.8367,30.8367,900.0
2014-06-27 12:55:00,40.22,40.22,40.21,40.21,2200.0,30.8291,30.8291,30.8214,30.8214,2200.0
2014-06-27 13:00:00,40.22,40.22,40.21,40.21,3900.0,30.8291,30.8291,30.8214,30.8214,3900.0
2014-06-27 13:05:00,40.2,40.21,40.2,40.21,3400.0,30.8137,30.8214,30.8137,30.8214,3400.0
2014-06-27 13:10:00,40.2,40.22,40.19,40.21,12000.0,30.8137,30.8291,30.8061,30.8214,12000.0
2014-06-27 13:15:00,40.2,40.2,40.06,40.07,78300.0,30.8137,30.8137,30.7064,30.7141,78300.0
2014-06-27 13:20:00,40.06,40.08,40.06,40.08,10100.0,30.7064,30.7217,30.7064,30.7217,10100.0
2014-06-27 13:25:00,40.08,40.09,40.03,40.09,46700.0,30.7217,30.7294,30.6834,30.7294,46700.0
2014-06-27 13:30:00,40.09,40.1,40.08,40.09,3600.0,30.7294,30.7371,30.7217,30.7294,3600.0
2014-06-27 13:35:00,40.09,40.09,40.09,40.09,1300.0,30.7294,30.7294,30.7294,30.7294,1300.0
2014-06-27 13:40:00,40.1,40.12,40.1,40.12,1600.0,30.7371,30.7524,30.7371,30.7524,1600.0
2014-06-27 13:45:00,40.12,40.12,40.06,40.07,6900.0,30.7524,30.7524,30.7064,30.7141,6900.0
2014-06-27 13:50:00,40.08,40.1,40.08,40.1,3900.0,30.7217,30.7371,30.7217,30.7371,3900.0
2014-06-27 13:55:00,40.1,40.14,40.1,40.14,4000.0,30.7371,30.7677,30.7371,30.7677,4000.0
2014-06-27 14:00:00,40.14,40.21,40.14,40.21,19800.0,30.7677,30.8214,30.7677,30.8214,19800.0
2014-06-27 14:05:00,40.2,40.23,40.19,40.21,6500.0,30.8137,30.8367,30.8061,30.8214,6500.0
2014-06-27 14:10:00,40.21,40.21,40.15,40.17,29900.0,30.8214,30.8214,30.7754,30.7907,29900.0
2014-06-27 14:15:00,40.17,40.18,40.16,40.16,12900.0,30.7907,30.7984,30.7831,30.7831,12900.0
2014-06-27 14:20:00,40.16,40.18,40.16,40.18,5300.0,30.7831,30.7984,30.7831,30.7984,5300.0
2014-06-27 14:25:00,40.17,40.17,40.15,40.15,4700.0,30.7907,30.7907,30.7754,30.7754,4700.0
2014-06-27 14:30:00,40.15,40.16,40.15,40.16,3500.0,30.7754,30.7831,30.7754,30.7831,3500.0
2014-06-27 14:35:00,40.15,40.23,40.15,40.22,7300.0,30.7754,30.8367,30.7754,30.8291,7300.0
2014-06-27 14:40:00,40.23,40.23,40.19,40.2,10500.0,30.8367,30.8367,30.8061,30.8137,10500.0
2014-06-27 14:45:00,40.2,40.21,40.15,40.16,8000.0,30.8137,30.8214,30.7754,30.7831,8000.0
2014-06-27 14:50:00,40.16,40.16,40.14,40.14,3500.0,30.7831,30.7831,30.7677,30.7677,3500.0
2014-06-27 14:55:00,40.14,40.14,40.11,40.11,3600.0,30.7677,30.7677,30.7447,30.7447,3600.0
2014-06-27 15:00:00,40.11,40.14,40.09,40.11,16800.0,30.7447,30.7677,30.7294,30.7447,16800.0
2014-06-27 15:05:00,40.11,40.15,40.11,40.14,8100.0,30.7447,30.7754,30.7447,30.7677,8100.0
2014-06-27 15:10:00,40.14,40.18,40.13,40.18,9300.0,30.7677,30.7984,30.7601,30.7984,9300.0
2014-06-27 15:15:00,40.18,40.19,40.16,40.16,22400.0,30.7984,30.8061,30.7831,30.7831,22400.0
2014-06-27 15:20:00,40.17,40.2,40.17,40.2,29300.0,30.7907,30.8137,30.7907,30.8137,29300.0
2014-06-27 15:25:00,40.2,40.23,40.19,40.22,32900.0,30.8137,30.8367,30.8061,30.8291,32900.0
2014-06-27 15:30:00,40.22,40.27,40.21,40.27,17000.0,30.8291,30.8674,30.8214,30.8674,17000.0
2014-06-27 15:35:00,40.27,40.28,40.24,40.25,13300.0,30.8674,30.8751,30.8444,30.8521,13300.0
2014-06-27 15:40:00,40.24,40.3,40.24,40.3,31000.0,30.8444,30.8904,30.8444,30.8904,31000.0
2014-06-27 15:45:00,40.3,40.32,40.29,40.32,31400.0,30.8904,30.9057,30.8827,30.9057,31400.0
2014-06-27 15:50:00,40.32,40.34,40.31,40.32,67300.0,30.9057,30.921,30.898,30.9057,67300.0
2014-06-27 15:55:00,40.31,40.36,40.29,40.32,501000.0,30.898,30.9364,30.8827,30.9057,501000.0
2014-06-30 09:30:00,40.22,40.25,40.11,40.11,14900.0,30.8291,30.8521,30.7447,30.7447,14900.0
2014-06-30 09:35:00,40.1,40.23,40.1,40.16,11300.0,30.7371,30.8367,30.7371,30.7831,11300.0
2014-06-30 09:40:00,40.17,40.19,40.11,40.11,10700.0,30.7907,30.8061,30.7447,30.7447,10700.0
2014-06-30 09:45:00,40.14,40.16,40.08,40.14,25000.0,30.7677,30.7831,30.7217,30.7677,25000.0
2014-06-30 09:50:00,40.14,40.22,40.08,40.14,51800.0,30.7677,30.8291,30.7217,30.7677,51800.0
2014-06-30 09:55:00,40.13,40.21,40.1,40.16,39300.0,30.7601,30.8214,30.7371,30.7831,39300.0
2014-06-30 10:00:00,40.2,40.33,40.2,40.24,48700.0,30.8137,30.9134,30.8137,30.8444,48700.0
2014-06-30 10:05:00,40.26,40.27,40.16,40.21,14000.0,30.8597,30.8674,30.7831,30.8214,14000.0
2014-06-30 10:10:00,40.23,40.26,40.2,40.25,30200.0,30.8367,30.8597,30.8137,30.8521,30200.0
2014-06-30 10:15:00,40.26,40.31,40.25,40.28,38000.0,30.8597,30.898,30.8521,30.8751,38000.0
2014-06-30 10:20:00,40.27,40.27,40.15,40.15,30300.0,30.8674,30.8674,30.7754,30.7754,30300.0
2014-06-30 10:25:00,40.16,40.17,40.1,40.12,45300.0,30.7831,30.7907,30.7371,30.7524,45300.0
2014-06-30 10:30:00,40.13,40.15,40.07,40.1,16400.0,30.7601,30.7754,30.7141,30.7371,16400.0
2014-06-30 10:35:00,40.1,40.1,40.01,40.02,22700.0,30.7371,30.7371,30.6681,30.6758,22700.0
2014-06-30 10:40:00,40.03,40.08,40.02,40.07,20900.0,30.6834,30.7217,30.6758,30.7141,20900.0
2014-06-30 10:45:00,40.08,40.09,40.01,40.01,8600.0,30.7217,30.7294,30.6681,30.6681,8600.0
2014-06-30 10:50:00,40.02,40.02,39.97,40.0,25800.0,30.6758,30.6758,30.6374,30.6604,25800.0
2014-06-30 10:55:00,40.0,40.02,39.97,40.02,35900.0,30.6604,30.6758,30.6374,30.6758,35900.0
2014-06-30 11:00:00,40.02,40.02,40.0,40.02,7700.0,30.6758,30.6758,30.6604,30.6758,7700.0
2014-06-30 11:05:00,40.01,40.01,39.93,39.98,17500.0,30.6681,30.6681,30.6068,30.6451,17500.0
2014-06-30 11:10:00,39.98,40.01,39.97,40.01,4900.0,30.6451,30.6681,30.6374,30.6681,4900.0
2014-06-30 11:15:00,40.01,40.02,40.0,40.02,2400.0,30.6681,30.6758,30.6604,30.6758,2400.0
2014-06-30 11:20:00,40.04,40.07,40.03,40.06,12500.0,30.6911,30.7141,30.6834,30.7064,12500.0
2014-06-30 11:25:00,40.06,40.08,40.06,40.07,6000.0,30.7064,30.7217,30.7064,30.7141,6000.0
2014-06-30 11:30:00,40.07,40.07,40.05,40.06,5400.0,30.7141,30.7141,30.6988,30.7064,5400.0
2014-06-30 11:35:00,40.06,40.07,40.02,40.02,17900.0,30.7064,30.7141,30.6758,30.6758,17900.0
2014-06-30 11:40:00,40.02,40.04,40.02,40.04,2700.0,30.6758,30.6911,30.6758,30.6911,2700.0
2014-06-30 11:45:00,40.04,40.06,40.0,40.0,20000.0,30.6911,30.7064,30.6604,30.6604,20000.0
2014-06-30 11:50:00,40.01,40.04,40.0,40.02,13800.0,30.6681,30.6911,30.6604,30.6758,13800.0
2014-06-30 11:55:00,40.02,40.03,39.99,40.03,17400.0,30.6758,30.6834,30.6528,30.6834,17400.0
2014-06-30 12:00:00,40.02,40.05,40.02,40.05,900.0,30.6758,30.6988,30.6758,30.6988,900.0
2014-06-30 12:05:00,40.04,40.05,40.03,40.04,2300.0,30.6911,30.6988,30.6834,30.6911,2300.0
2014-06-30 12:10:00,40.04,40.07,40.04,40.06,9200.0,30.6911,30.7141,30.6911,30.7064,9200.0
2014-06-30 12:15:00,40.05,40.06,40.05,40.06,2800.0,30.6988,30.7064,30.6988,30.7064,2800.0
2014-06-30 12:20:00,40.07,40.07,40.04,40.05,6700.0,30.7141,30.7141,30.6911,30.6988,6700.0
2014-06-30 12:25:00,40.05,40.06,40.05,40.05,1200.0,30.6988,30.7064,30.6988,30.6988,1200.0
2014-06-30 12:30:00,40.05,40.1,40.05,40.09,10800.0,30.6988,30.7371,30.6988,30.7294,10800.0
2014-06-30 12:35:00,40.09,40.11,40.09,40.1,9300.0,30.7294,30.7447,30.7294,30.7371,9300.0
2014-06-30 12:40:00,40.1,40.1,40.06,40.1,25200.0,30.7371,30.7371,30.7064,30.7371,25200.0
2014-06-30 12:45:00,40.09,40.11,40.09,40.11,8000.0,30.7294,30.7447,30.7294,30.7447,8000.0
2014-06-30 12:50:00,40.1,40.12,40.1,40.11,1700.0,30.7371,30.7524,30.7371,30.7447,1700.0
2014-06-30 12:55:00,40.11,40.11,40.09,40.09,1200.0,30.7447,30.7447,30.7294,30.7294,1200.0
2014-06-30 13:00:00,40.09,40.1,40.09,40.09,3200.0,30.7294,30.7371,30.7294,30.7294,3200.0
2014-06-30 13:05:00,40.09,40.1,40.07,40.09,17600.0,30.7294,30.7371,30.7141,30.7294,17600.0
2014-06-30 13:10:00,40.1,40.1,40.09,40.1,4900.0,30.7371,30.7371,30.7294,30.7371,4900.0
2014-06-30 13:15:00,40.1,40.12,40.09,40.12,58200.0,30.7371,30.7524,30.7294,30.7524,58200.0
2014-06-30 13:20:00,40.12,40.13,40.12,40.13,2500.0,30.7524,30.7601,30.7524,30.7601,2500.0
2014-06-30 13:25:00,40.13,40.14,40.13,40.14,9500.0,30.7601,30.7677,30.7601,30.7677,9500.0
2014-06-30 13:30:00,40.14,40.14,40.08,40.09,265400.0,30.7677,30.7677,30.7217,30.7294,265400.0
2014-06-30 13:35:00,40.08,40.08,40.07,40.07,31100.0,30.7217,30.7217,30.7141,30.7141,31100.0
2014-06-30 13:40:00,40.08,40.09,40.07,40.07,29900.0,30.7217,30.7294,30.7141,30.7141,29900.0
2014-06-30 13:45:00,40.08,40.19,40.07,40.19,225800.0,30.7217,30.8061,30.7141,30.8061,225800.0
2014-06-30 13:50:00,40.2,40.3,40.18,40.29,260600.0,30.8137,30.8904,30.7984,30.8827,260600.0
2014-06-30 13:55:00,40.29,40.32,40.28,40.28,168500.0,30.8827,30.9057,30.8751,30.8751,168500.0
2014-06-30 14:00:00,40.28,40.3,40.27,40.3,23600.0,30.8751,30.8904,30.8674,30.8904,23600.0
2014-06-30 14:05:00,40.29,40.33,40.29,40.33,20300.0,30.8827,30.9134,30.8827,30.9134,20300.0
2014-06-30 14:10:00,40.33,40.36,40.32,40.35,31100.0,30.9134,30.9364,30.9057,30.9287,31100.0
2014-06-30 14:15:00,40.36,40.36,40.35,40.35,7800.0,30.9364,30.9364,30.9287,30.9287,7800.0
2014-06-30 14:20:00,40.34,40.35,40.32,40.35,23500.0,30.921,30.9287,30.9057,30.9287,23500.0
2014-06-30 14:25:00,40.35,40.36,40.35,40.36,9300.0,30.9287,30.9364,30.9287,30.9364,9300.0
2014-06-30 14:30:00,40.36,40.36,40.35,40.36,7300.0,30.9364,30.9364,30.9287,30.9364,7300.0
2014-06-30 14:35:00,40.37,40.38,40.36,40.38,38900.0,30.944,30.9517,30.9364,30.9517,38900.0
2014-06-30 14:40:00,40.38,40.38,40.34,40.35,23700.0,30.9517,30.9517,30.921,30.9287,23700.0
2014-06-30 14:45:00,40.35,40.35,40.34,40.35,1500.0,30.9287,30.9287,30.921,30.9287,1500.0
2014-06-30 14:50:00,40.34,40.34,40.3,40.3,36300.0,30.921,30.921,30.8904,30.8904,36300.0
2014-06-30 14:55:00,40.29,40.29,40.27,40.27,6600.0,30.8827,30.8827,30.8674,30.8674,6600.0
2014-06-30 15:00:00,40.27,40.29,40.26,40.27,10100.0,30.8674,30.8827,30.8597,30.8674,10100.0
2014-06-30 15:05:00,40.27,40.28,40.24,40.28,41200.0,30.8674,30.8751,30.8444,30.8751,41200.0
2014-06-30 15:10:00,40.28,40.31,40.28,40.3,18300.0,30.8751,30.898,30.8751,30.8904,18300.0
2014-06-30 15:15:00,40.3,40.31,40.3,40.31,3200.0,30.8904,30.898,30.8904,30.898,3200.0
2014-06-30 15:20:00,40.3,40.33,40.29,40.33,5100.0,30.8904,30.9134,30.8827,30.9134,5100.0
2014-06-30 15:25:00,40.33,40.34,40.31,40.34,19800.0,30.9134,30.921,30.898,30.921,19800.0
2014-06-30 15:30:00,40.34,40.36,40.32,40.33,42600.0,30.921,30.9364,30.9057,30.9134,42600.0
2014-06-30 15:35:00,40.33,40.33,40.31,40.31,4300.0,30.9134,30.9134,30.898,30.898,4300.0
2014-06-30 15:40:00,40.31,40.31,40.24,40.24,8000.0,30.898,30.898,30.8444,30.8444,8000.0
2014-06-30 15:45:00,40.24,40.27,40.23,40.27,14000.0,30.8444,30.8674,30.8367,30.8674,14000.0
2014-06-30 15:50:00,40.28,40.32,40.27,40.29,34700.0,30.8751,30.9057,30.8674,30.8827,34700.0
2014-06-30 15:55:00,40.29,40.32,40.28,40.32,47600.0,30.8827,30.9057,30.8751,30.9057,47600.0
2014-07-01 09:30:00,40.45,40.72,40.33,40.67,159300.0,31.0054,31.2123,30.9134,31.174,159300.0
2014-07-01 09:35:00,40.69,40.84,40.66,40.66,81200.0,31.1893,31.3043,31.1663,31.1663,81200.0
2014-07-01 09:40:00,40.67,40.68,40.49,40.54,138000.0,31.174,31.1817,31.036,31.0743,138000.0
2014-07-01 09:45:00,40.55,40.76,40.48,40.74,115200.0,31.082,31.243,31.0284,31.2276,115200.0
2014-07-01 09:50:00,40.74,40.82,40.65,40.73,108600.0,31.2276,31.289,31.1587,31.22,108600.0
2014-07-01 09:55:00,40.73,40.77,40.68,40.75,74100.0,31.22,31.2506,31.1817,31.2353,74100.0
2014-07-01 10:00:00,40.76,40.76,40.58,40.7,52200.0,31.243,31.243,31.105,31.197,52200.0
2014-07-01 10:05:00,40.72,40.77,40.65,40.75,45100.0,31.2123,31.2506,31.1587,31.2353,45100.0
2014-07-01 10:10:00,40.76,40.84,40.74,40.8,26800.0,31.243,31.3043,31.2276,31.2736,26800.0
2014-07-01 10:15:00,40.81,40.92,40.81,40.84,79900.0,31.2813,31.3656,31.2813,31.3043,79900.0
2014-07-01 10:20:00,40.86,40.87,40.79,40.79,45900.0,31.3196,31.3273,31.266,31.266,45900.0
2014-07-01 10:25:00,40.78,40.82,40.71,40.72,84100.0,31.2583,31.289,31.2047,31.2123,84100.0
2014-07-01 10:30:00,40.73,40.83,40.73,40.83,19200.0,31.22,31.2966,31.22,31.2966,19200.0
2014-07-01 10:35:00,40.82,40.92,40.82,40.92,50000.0,31.289,31.3656,31.289,31.3656,50000.0
2014-07-01 10:40:00,40.91,40.98,40.9,40.95,129700.0,31.358,31.4116,31.3503,31.3886,129700.0
2014-07-01 10:45:00,40.95,41.01,40.94,40.98,99600.0,31.3886,31.4346,31.3809,31.4116,99600.0
2014-07-01 10:50:00,40.97,41.07,40.95,41.02,197700.0,31.4039,31.4806,31.3886,31.4423,197700.0
2014-07-01 10:55:00,41.03,41.08,40.94,40.95,30400.0,31.4499,31.4883,31.3809,31.3886,30400.0
2014-07-01 11:00:00,40.98,41.03,40.98,41.03,12200.0,31.4116,31.4499,31.4116,31.4499,12200.0
2014-07-01 11:05:00,41.04,41.05,41.02,41.02,25000.0,31.4576,31.4653,31.4423,31.4423,25000.0
2014-07-01 11:10:00,41.01,41.02,40.97,41.0,7200.0,31.4346,31.4423,31.4039,31.4269,7200.0
2014-07-01 11:15:00,41.01,41.05,41.01,41.05,6800.0,31.4346,31.4653,31.4346,31.4653,6800.0
2014-07-01 11:20:00,41.06,41.1,41.06,41.1,22900.0,31.4729,31.5036,31.4729,31.5036,22900.0
2014-07-01 11:25:00,41.09,41.11,41.07,41.11,19900.0,31.4959,31.5113,31.4806,31.5113,19900.0
2014-07-01 11:30:00,41.11,41.11,41.08,41.09,20900.0,31.5113,31.5113,31.4883,31.4959,20900.0
2014-07-01 11:35:00,41.08,41.13,41.08,41.12,70500.0,31.4883,31.5266,31.4883,31.5189,70500.0
2014-07-01 11:40:00,41.12,41.12,41.09,41.09,7000.0,31.5189,31.5189,31.4959,31.4959,7000.0
2014-07-01 11:45:00,41.09,41.09,41.06,41.07,34100.0,31.4959,31.4959,31.4729,31.4806,34100.0
2014-07-01 11:50:00,41.06,41.06,41.01,41.01,14600.0,31.4729,31.4729,31.4346,31.4346,14600.0
2014-07-01 11:55:00,41.01,41.04,41.0,41.03,69700.0,31.4346,31.4576,31.4269,31.4499,69700.0
2014-07-01 12:00:00,41.03,41.08,41.03,41.07,23300.0,31.4499,31.4883,31.4499,31.4806,23300.0
2014-07-01 12:05:00,41.07,41.07,40.97,40.99,40700.0,31.4806,31.4806,31.4039,31.4193,40700.0
2014-07-01 12:10:00,41.0,41.01,40.98,40.99,20300.0,31.4269,31.4346,31.4116,31.4193,20300.0
2014-07-01 12:15:00,41.0,41.0,40.98,41.0,13000.0,31.4269,31.4269,31.4116,31.4269,13000.0
2014-07-01 12:20:00,41.0,41.02,40.99,40.99,6300.0,31.4269,31.4423,31.4193,31.4193,6300.0
2014-07-01 12:25:00,40.99,40.99,40.98,40.98,5600.0,31.4193,31.4193,31.4116,31.4116,5600.0
2014-07-01 12:30:00,40.98,41.0,40.98,40.99,2000.0,31.4116,31.4269,31.4116,31.4193,2000.0
2014-07-01 12:35:00,41.0,41.04,40.99,41.02,13700.0,31.4269,31.4576,31.4193,31.4423,13700.0
2014-07-01 12:40:00,41.02,41.05,41.01,41.05,7900.0,31.4423,31.4653,31.4346,31.4653,7900.0
2014-07-01 12:45:00,41.05,41.06,41.03,41.06,14900.0,31.4653,31.4729,31.4499,31.4729,14900.0
2014-07-01 12:50:00,41.06,41.08,41.04,41.04,14700.0,31.4729,31.4883,31.4576,31.4576,14700.0
2014-07-01 12:55:00,41.03,41.09,41.02,41.09,92000.0,31.4499,31.4959,31.4423,31.4959,92000.0
2014-07-01 13:00:00,41.09,41.2,41.08,41.2,77600.0,31.4959,31.5802,31.4883,31.5802,77600.0
2014-07-01 13:05:00,41.21,41.23,41.18,41.21,42200.0,31.5879,31.6032,31.5649,31.5879,42200.0
2014-07-01 13:10:00,41.21,41.27,41.19,41.27,29800.0,31.5879,31.6339,31.5726,31.6339,29800.0
2014-07-01 13:15:00,41.27,41.27,41.24,41.27,14300.0,31.6339,31.6339,31.6109,31.6339,14300.0
2014-07-01 13:20:00,41.27,41.3,41.27,41.28,19900.0,31.6339,31.6569,31.6339,31.6416,19900.0
2014-07-01 13:25:00,41.28,41.28,41.26,41.27,10100.0,31.6416,31.6416,31.6262,31.6339,10100.0
2014-07-01 13:30:00,41.27,41.28,41.23,41.25,27000.0,31.6339,31.6416,31.6032,31.6186,27000.0
2014-07-01 13:35:00,41.25,41.26,41.24,41.25,6700.0,31.6186,31.6262,31.6109,31.6186,6700.0
2014-07-01 13:40:00,41.24,41.24,41.2,41.21,12000.0,31.6109,31.6109,31.5802,31.5879,12000.0
2014-07-01 13:45:00,41.22,41.24,41.2,41.24,15300.0,31.5956,31.6109,31.5802,31.6109,15300.0
2014-07-01 13:50:00,41.23,41.24,41.16,41.16,12000.0,31.6032,31.6109,31.5496,31.5496,12000.0
2014-07-01 13:55:00,41.15,41.21,41.15,41.2,13600.0,31.5419,31.5879,31.5419,31.5802,13600.0
2014-07-01 14:00:00,41.2,41.2,41.13,41.14,43900.0,31.5802,31.5802,31.5266,31.5343,43900.0
2014-07-01 14:05:00,41.13,41.17,41.13,41.16,8600.0,31.5266,31.5572,31.5266,31.5496,8600.0
2014-07-01 14:10:00,41.16,41.17,41.14,41.15,30300.0,31.5496,31.5572,31.5343,31.5419,30300.0
2014-07-01 14:15:00,41.15,41.15,41.09,41.09,29900.0,31.5419,31.5419,31.4959,31.4959,29900.0
2014-07-01 14:20:00,41.08,41.09,41.07,41.07,6600.0,31.4883,31.4959,31.4806,31.4806,6600.0
2014-07-01 14:25:00,41.06,41.06,40.98,40.99,4400.0,31.4729,31.4729,31.4116,31.4193,4400.0
2014-07-01 14:30:00,40.99,41.01,40.97,40.98,15400.0,31.4193,31.4346,31.4039,31.4116,15400.0
2014-07-01 14:35:00,40.97,41.01,40.96,41.01,3200.0,31.4039,31.4346,31.3963,31.4346,3200.0
2014-07-01 14:40:00,41.01,41.01,40.92,40.93,85600.0,31.4346,31.4346,31.3656,31.3733,85600.0
2014-07-01 14:45:00,40.93,40.94,40.85,40.86,147000.0,31.3733,31.3809,31.312,31.3196,147000.0
2014-07-01 14:50:00,40.87,40.87,40.81,40.84,5300.0,31.3273,31.3273,31.2813,31.3043,5300.0
2014-07-01 14:55:00,40.84,40.92,40.84,40.92,15400.0,31.3043,31.3656,31.3043,31.3656,15400.0
2014-07-01 15:00:00,40.92,40.92,40.9,40.92,6900.0,31.3656,31.3656,31.3503,31.3656,6900.0
2014-07-01 15:05:00,40.91,40.92,40.9,40.9,9200.0,31.358,31.3656,31.3503,31.3503,9200.0
2014-07-01 15:10:00,40.9,40.9,40.87,40.89,6900.0,31.3503,31.3503,31.3273,31.3426,6900.0
2014-07-01 15:15:00,40.88,40.92,40.82,40.92,24800.0,31.335,31.3656,31.289,31.3656,24800.0
2014-07-01 15:20:00,40.92,40.93,40.89,40.93,7400.0,31.3656,31.3733,31.3426,31.3733,7400.0
2014-07-01 15:25:00,40.94,40.96,40.9,40.92,29500.0,31.3809,31.3963,31.3503,31.3656,29500.0
2014-07-01 15:30:00,40.92,40.94,40.92,40.93,15700.0,31.3656,31.3809,31.3656,31.3733,15700.0
2014-07-01 15:35:00,40.93,40.97,40.92,40.97,13000.0,31.3733,31.4039,31.3656,31.4039,13000.0
2014-07-01 15:40:00,40.97,41.0,40.94,40.94,72600.0,31.4039,31.4269,31.3809,31.3809,72600.0
2014-07-01 15:45:00,40.95,40.95,40.9,40.9,48900.0,31.3886,31.3886,31.3503,31.3503,48900.0
2014-07-01 15:50:00,40.9,40.91,40.84,40.85,57200.0,31.3503,31.358,31.3043,31.312,57200.0
2014-07-01 15:55:00,40.85,40.87,40.8,40.83,124500.0,31.312,31.3273,31.2736,31.2966,124500.0
2014-07-02 09:30:00,40.88,40.92,40.74,40.84,65100.0,31.335,31.3656,31.2276,31.3043,65100.0
2014-07-02 09:35:00,40.81,41.04,40.75,40.95,147500.0,31.2813,31.4576,31.2353,31.3886,147500.0
2014-07-02 09:40:00,40.95,40.99,40.82,40.92,110700.0,31.3886,31.4193,31.289,31.3656,110700.0
2014-07-02 09:45:00,40.91,40.92,40.83,40.88,67600.0,31.358,31.3656,31.2966,31.335,67600.0
2014-07-02 09:50:00,40.88,40.89,40.71,40.77,93900.0,31.335,31.3426,31.2047,31.2506,93900.0
2014-07-02 09:55:00,40.77,40.85,40.75,40.79,58300.0,31.2506,31.312,31.2353,31.266,58300.0
2014-07-02 10:00:00,40.79,40.87,40.78,40.83,66500.0,31.266,31.3273,31.2583,31.2966,66500.0
2014-07-02 10:05:00,40.82,40.83,40.68,40.69,86800.0,31.289,31.2966,31.1817,31.1893,86800.0
2014-07-02 10:10:00,40.69,40.71,40.64,40.65,56900.0,31.1893,31.2047,31.151,31.1587,56900.0
2014-07-02 10:15:00,40.66,40.68,40.62,40.65,21500.0,31.1663,31.1817,31.1357,31.1587,21500.0
2014-07-02 10:20:00,40.64,40.65,40.61,40.65,35700.0,31.151,31.1587,31.128,31.1587,35700.0
2014-07-02 10:25:00,40.65,40.7,40.62,40.62,43400.0,31.1587,31.197,31.1357,31.1357,43400.0
2014-07-02 10:30:00,40.61,40.65,40.58,40.63,30600.0,31.128,31.1587,31.105,31.1433,30600.0
2014-07-02 10:35:00,40.63,40.63,40.59,40.61,3400.0,31.1433,31.1433,31.1127,31.128,3400.0
2014-07-02 10:40:00,40.6,40.69,40.6,40.69,34400.0,31.1203,31.1893,31.1203,31.1893,34400.0
2014-07-02 10:45:00,40.69,40.72,40.67,40.67,32100.0,31.1893,31.2123,31.174,31.174,32100.0
2014-07-02 10:50:00,40.68,40.74,40.67,40.73,135600.0,31.1817,31.2276,31.174,31.22,135600.0
2014-07-02 10:55:00,40.72,40.72,40.65,40.65,92800.0,31.2123,31.2123,31.1587,31.1587,92800.0
2014-07-02 11:00:00,40.66,40.69,40.65,40.69,12100.0,31.1663,31.1893,31.1587,31.1893,12100.0
2014-07-02 11:05:00,40.67,40.68,40.57,40.63,126500.0,31.174,31.1817,31.0973,31.1433,126500.0
2014-07-02 11:10:00,40.61,40.61,40.56,40.59,17300.0,31.128,31.128,31.0897,31.1127,17300.0
2014-07-02 11:15:00,40.6,40.65,40.6,40.63,31700.0,31.1203,31.1587,31.1203,31.1433,31700.0
2014-07-02 11:20:00,40.63,40.7,40.59,40.7,34000.0,31.1433,31.197,31.1127,31.197,34000.0
2014-07-02 11:25:00,40.69,40.69,40.65,40.65,15100.0,31.1893,31.1893,31.1587,31.1587,15100.0
2014-07-02 11:30:00,40.65,40.68,40.64,40.67,21500.0,31.1587,31.1817,31.151,31.174,21500.0
2014-07-02 11:35:00,40.66,40.7,40.66,40.69,25500.0,31.1663,31.197,31.1663,31.1893,25500.0
2014-07-02 11:40:00,40.69,40.69,40.63,40.65,10900.0,31.1893,31.1893,31.1433,31.1587,10900.0
2014-07-02 11:45:00,40.66,40.68,40.63,40.64,8000.0,31.1663,31.1817,31.1433,31.151,8000.0
2014-07-02 11:50:00,40.64,40.64,40.6,40.62,7500.0,31.151,31.151,31.1203,31.1357,7500.0
2014-07-02 11:55:00,40.62,40.62,40.59,40.59,2600.0,31.1357,31.1357,31.1127,31.1127,2600.0
2014-07-02 12:00:00,40.59,40.62,40.59,40.61,4400.0,31.1127,31.1357,31.1127,31.128,4400.0
2014-07-02 12:05:00,40.62,40.63,40.6,40.61,3000.0,31.1357,31.1433,31.1203,31.128,3000.0
2014-07-02 12:10:00,40.6,40.62,40.6,40.62,3200.0,31.1203,31.1357,31.1203,31.1357,3200.0
2014-07-02 12:15:00,40.62,40.67,40.62,40.64,18400.0,31.1357,31.174,31.1357,31.151,18400.0
2014-07-02 12:20:00,40.63,40.66,40.61,40.65,9100.0,31.1433,31.1663,31.128,31.1587,9100.0
2014-07-02 12:25:00,40.66,40.66,40.61,40.61,9300.0,31.1663,31.1663,31.128,31.128,9300.0
2014-07-02 12:30:00,40.6,40.6,40.55,40.55,30800.0,31.1203,31.1203,31.082,31.082,30800.0
2014-07-02 12:35:00,40.55,40.57,40.55,40.56,1400.0,31.082,31.0973,31.082,31.0897,1400.0
2014-07-02 12:40:00,40.56,40.56,40.55,40.56,2100.0,31.0897,31.0897,31.082,31.0897,2100.0
2014-07-02 12:45:00,40.55,40.56,40.54,40.56,8900.0,31.082,31.0897,31.0743,31.0897,8900.0
2014-07-02 12:50:00,40.56,40.58,40.55,40.55,13600.0,31.0897,31.105,31.082,31.082,13600.0
2014-07-02 12:55:00,40.55,40.59,40.55,40.58,17700.0,31.082,31.1127,31.082,31.105,17700.0
2014-07-02 13:00:00,40.58,40.59,40.55,40.55,27000.0,31.105,31.1127,31.082,31.082,27000.0
2014-07-02 13:05:00,40.54,40.57,40.52,40.56,32900.0,31.0743,31.0973,31.059,31.0897,32900.0
2014-07-02 13:10:00,40.55,40.55,40.52,40.52,7100.0,31.082,31.082,31.059,31.059,7100.0
2014-07-02 13:15:00,40.52,40.52,40.52,40.52,400.0,31.059,31.059,31.059,31.059,400.0
2014-07-02 13:20:00,40.52,40.54,40.49,40.52,27400.0,31.059,31.0743,31.036,31.059,27400.0
2014-07-02 13:25:00,40.52,40.58,40.52,40.58,30800.0,31.059,31.105,31.059,31.105,30800.0
2014-07-02 13:30:00,40.59,40.59,40.57,40.58,24000.0,31.1127,31.1127,31.0973,31.105,24000.0
2014-07-02 13:35:00,40.57,40.57,40.54,40.54,3700.0,31.0973,31.0973,31.0743,31.0743,3700.0
2014-07-02 13:40:00,40.53,40.57,40.53,40.55,34200.0,31.0667,31.0973,31.0667,31.082,34200.0
2014-07-02 13:45:00,40.55,40.57,40.55,40.56,11600.0,31.082,31.0973,31.082,31.0897,11600.0
2014-07-02 13:50:00,40.55,40.57,40.53,40.55,14400.0,31.082,31.0973,31.0667,31.082,14400.0
2014-07-02 13:55:00,40.55,40.57,40.54,40.57,7200.0,31.082,31.0973,31.0743,31.0973,7200.0
2014-07-02 14:00:00,40.57,40.58,40.55,40.56,4400.0,31.0973,31.105,31.082,31.0897,4400.0
2014-07-02 14:05:00,40.54,40.55,40.53,40.53,4100.0,31.0743,31.082,31.0667,31.0667,4100.0
2014-07-02 14:10:00,40.53,40.54,40.52,40.53,7800.0,31.0667,31.0743,31.059,31.0667,7800.0
2014-07-02 14:15:00,40.54,40.56,40.52,40.56,19400.0,31.0743,31.0897,31.059,31.0897,19400.0
2014-07-02 14:20:00,40.57,40.59,40.55,40.55,42000.0,31.0973,31.1127,31.082,31.082,42000.0
2014-07-02 14:25:00,40.55,40.55,40.52,40.54,6400.0,31.082,31.082,31.059,31.0743,6400.0
2014-07-02 14:30:00,40.55,40.6,40.54,40.57,77500.0,31.082,31.1203,31.0743,31.0973,77500.0
2014-07-02 14:35:00,40.56,40.56,40.52,40.54,6700.0,31.0897,31.0897,31.059,31.0743,6700.0
2014-07-02 14:40:00,40.54,40.54,40.51,40.52,16300.0,31.0743,31.0743,31.0513,31.059,16300.0
2014-07-02 14:45:00,40.51,40.53,40.5,40.52,51100.0,31.0513,31.0667,31.0437,31.059,51100.0
2014-07-02 14:50:00,40.51,40.53,40.5,40.51,16800.0,31.0513,31.0667,31.0437,31.0513,16800.0
2014-07-02 14:55:00,40.51,40.51,40.48,40.51,13800.0,31.0513,31.0513,31.0284,31.0513,13800.0
2014-07-02 15:00:00,40.51,40.52,40.49,40.49,26300.0,31.0513,31.059,31.036,31.036,26300.0
2014-07-02 15:05:00,40.49,40.51,40.49,40.49,5800.0,31.036,31.0513,31.036,31.036,5800.0
2014-07-02 15:10:00,40.49,40.5,40.48,40.49,15300.0,31.036,31.0437,31.0284,31.036,15300.0
2014-07-02 15:15:00,40.49,40.5,40.46,40.46,10200.0,31.036,31.0437,31.013,31.013,10200.0
2014-07-02 15:20:00,40.47,40.47,40.43,40.43,4700.0,31.0207,31.0207,30.99,30.99,4700.0
2014-07-02 15:25:00,40.43,40.44,40.43,40.44,9400.0,30.99,30.9977,30.99,30.9977,9400.0
2014-07-02 15:30:00,40.44,40.46,40.44,40.45,25700.0,30.9977,31.013,30.9977,31.0054,25700.0
2014-07-02 15:35:00,40.44,40.45,40.41,40.41,17700.0,30.9977,31.0054,30.9747,30.9747,17700.0
2014-07-02 15:40:00,40.42,40.43,40.4,40.4,43900.0,30.9824,30.99,30.967,30.967,43900.0
2014-07-02 15:45:00,40.41,40.47,40.41,40.46,110500.0,30.9747,31.0207,30.9747,31.013,110500.0
2014-07-02 15:50:00,40.46,40.47,40.43,40.43,42800.0,31.013,31.0207,30.99,30.99,42800.0
2014-07-02 15:55:00,40.43,40.46,40.41,40.46,59600.0,30.99,31.013,30.9747,31.013,59600.0
2014-07-03 09:30:00,40.78,41.13,40.76,41.11,308600.0,31.2583,31.5266,31.243,31.5113,308600.0
2014-07-03 09:35:00,41.11,41.16,41.11,41.12,142300.0,31.5113,31.5496,31.5113,31.5189,142300.0
2014-07-03 09:40:00,41.12,41.16,41.11,41.12,94300.0,31.5189,31.5496,31.5113,31.5189,94300.0
2014-07-03 09:45:00,41.12,41.12,40.98,40.98,120700.0,31.5189,31.5189,31.4116,31.4116,120700.0
2014-07-03 09:50:00,40.97,41.0,40.94,41.0,17700.0,31.4039,31.4269,31.3809,31.4269,17700.0
2014-07-03 09:55:00,41.0,41.08,41.0,41.07,119000.0,31.4269,31.4883,31.4269,31.4806,119000.0
2014-07-03 10:00:00,41.05,41.07,41.0,41.04,56400.0,31.4653,31.4806,31.4269,31.4576,56400.0
2014-07-03 10:05:00,41.06,41.09,41.03,41.07,54900.0,31.4729,31.4959,31.4499,31.4806,54900.0
2014-07-03 10:10:00,41.07,41.12,41.07,41.08,33900.0,31.4806,31.5189,31.4806,31.4883,33900.0
2014-07-03 10:15:00,41.08,41.1,41.06,41.1,30200.0,31.4883,31.5036,31.4729,31.5036,30200.0
2014-07-03 10:20:00,41.11,41.12,41.03,41.04,41900.0,31.5113,31.5189,31.4499,31.4576,41900.0
2014-07-03 10:25:00,41.05,41.09,41.04,41.08,17600.0,31.4653,31.4959,31.4576,31.4883,17600.0
2014-07-03 10:30:00,41.08,41.11,41.08,41.11,11200.0,31.4883,31.5113,31.4883,31.5113,11200.0
2014-07-03 10:35:00,41.11,41.13,41.09,41.12,39500.0,31.5113,31.5266,31.4959,31.5189,39500.0
2014-07-03 10:40:00,41.12,41.12,41.05,41.08,21400.0,31.5189,31.5189,31.4653,31.4883,21400.0
2014-07-03 10:45:00,41.08,41.14,41.07,41.11,11900.0,31.4883,31.5343,31.4806,31.5113,11900.0
2014-07-03 10:50:00,41.12,41.16,41.11,41.15,5400.0,31.5189,31.5496,31.5113,31.5419,5400.0
2014-07-03 10:55:00,41.16,41.17,41.15,41.16,15800.0,31.5496,31.5572,31.5419,31.5496,15800.0
2014-07-03 11:00:00,41.17,41.19,41.13,41.14,31700.0,31.5572,31.5726,31.5266,31.5343,31700.0
2014-07-03 11:05:00,41.13,41.14,41.12,41.12,13300.0,31.5266,31.5343,31.5189,31.5189,13300.0
2014-07-03 11:10:00,41.12,41.12,41.04,41.05,15500.0,31.5189,31.5189,31.4576,31.4653,15500.0
2014-07-03 11:15:00,41.04,41.04,40.98,41.01,12500.0,31.4576,31.4576,31.4116,31.4346,12500.0
2014-07-03 11:20:00,41.01,41.03,41.0,41.03,1800.0,31.4346,31.4499,31.4269,31.4499,1800.0
2014-07-03 11:25:00,41.02,41.09,41.02,41.06,28900.0,31.4423,31.4959,31.4423,31.4729,28900.0
2014-07-03 11:30:00,41.06,41.06,41.05,41.05,3900.0,31.4729,31.4729,31.4653,31.4653,3900.0
2014-07-03 11:35:00,41.05,41.06,41.03,41.06,15300.0,31.4653,31.4729,31.4499,31.4729,15300.0
2014-07-03 11:40:00,41.06,41.06,40.99,40.99,16300.0,31.4729,31.4729,31.4193,31.4193,16300.0
2014-07-03 11:45:00,41.0,41.02,41.0,41.02,16100.0,31.4269,31.4423,31.4269,31.4423,16100.0
2014-07-03 11:50:00,41.02,41.04,41.02,41.03,35700.0,31.4423,31.4576,31.4423,31.4499,35700.0
2014-07-03 11:55:00,41.02,41.03,41.02,41.03,2800.0,31.4423,31.4499,31.4423,31.4499,2800.0
2014-07-03 12:00:00,41.04,41.06,41.04,41.04,15100.0,31.4576,31.4729,31.4576,31.4576,15100.0
2014-07-03 12:05:00,41.03,41.05,41.01,41.05,13600.0,31.4499,31.4653,31.4346,31.4653,13600.0
2014-07-03 12:10:00,41.05,41.07,41.04,41.06,9500.0,31.4653,31.4806,31.4576,31.4729,9500.0
2014-07-03 12:15:00,41.07,41.07,41.05,41.07,4600.0,31.4806,31.4806,31.4653,31.4806,4600.0
2014-07-03 12:20:00,41.06,41.06,41.02,41.04,6000.0,31.4729,31.4729,31.4423,31.4576,6000.0
2014-07-03 12:25:00,41.04,41.07,41.04,41.05,25300.0,31.4576,31.4806,31.4576,31.4653,25300.0
2014-07-03 12:30:00,41.06,41.07,41.02,41.05,33300.0,31.4729,31.4806,31.4423,31.4653,33300.0
2014-07-03 12:35:00,41.05,41.06,41.05,41.05,4200.0,31.4653,31.4729,31.4653,31.4653,4200.0
2014-07-03 12:40:00,41.05,41.07,41.05,41.05,24100.0,31.4653,31.4806,31.4653,31.4653,24100.0
2014-07-03 12:45:00,41.06,41.08,41.02,41.02,38600.0,31.4729,31.4883,31.4423,31.4423,38600.0
2014-07-03 12:50:00,41.03,41.11,41.02,41.1,285900.0,31.4499,31.5113,31.4423,31.5036,285900.0
2014-07-03 12:55:00,41.11,41.13,41.08,41.12,125600.0,31.5113,31.5266,31.4883,31.5189,125600.0
2014-07-07 09:30:00,41.03,41.03,40.83,40.86,60400.0,31.4499,31.4499,31.2966,31.3196,60400.0
2014-07-07 09:35:00,40.86,40.87,40.76,40.84,44400.0,31.3196,31.3273,31.243,31.3043,44400.0
2014-07-07 09:40:00,40.87,40.94,40.71,40.94,92100.0,31.3273,31.3809,31.2047,31.3809,92100.0
2014-07-07 09:45:00,40.92,40.98,40.82,40.93,113300.0,31.3656,31.4116,31.289,31.3733,113300.0
2014-07-07 09:50:00,40.92,40.96,40.87,40.88,39200.0,31.3656,31.3963,31.3273,31.335,39200.0
2014-07-07 09:55:00,40.87,40.87,40.8,40.81,37300.0,31.3273,31.3273,31.2736,31.2813,37300.0
2014-07-07 10:00:00,40.8,40.83,40.76,40.79,47300.0,31.2736,31.2966,31.243,31.266,47300.0
2014-07-07 10:05:00,40.79,40.86,40.77,40.84,8700.0,31.266,31.3196,31.2506,31.3043,8700.0
2014-07-07 10:10:00,40.86,40.96,40.86,40.91,37300.0,31.3196,31.3963,31.3196,31.358,37300.0
2014-07-07 10:15:00,40.92,40.95,40.9,40.93,23400.0,31.3656,31.3886,31.3503,31.3733,23400.0
2014-07-07 10:20:00,40.93,40.93,40.87,40.87,6800.0,31.3733,31.3733,31.3273,31.3273,6800.0
2014-07-07 10:25:00,40.88,40.89,40.87,40.88,6700.0,31.335,31.3426,31.3273,31.335,6700.0
2014-07-07 10:30:00,40.89,40.89,40.84,40.86,3400.0,31.3426,31.3426,31.3043,31.3196,3400.0
2014-07-07 10:35:00,40.86,40.87,40.86,40.86,3000.0,31.3196,31.3273,31.3196,31.3196,3000.0
2014-07-07 10:40:00,40.86,40.89,40.81,40.89,10400.0,31.3196,31.3426,31.2813,31.3426,10400.0
2014-07-07 10:45:00,40.89,40.91,40.87,40.87,17800.0,31.3426,31.358,31.3273,31.3273,17800.0
2014-07-07 10:50:00,40.86,40.9,40.85,40.87,22400.0,31.3196,31.3503,31.312,31.3273,22400.0
2014-07-07 10:55:00,40.86,40.86,40.78,40.79,58100.0,31.3196,31.3196,31.2583,31.266,58100.0
2014-07-07 11:00:00,40.79,40.79,40.74,40.78,19200.0,31.266,31.266,31.2276,31.2583,19200.0
2014-07-07 11:05:00,40.79,40.83,40.75,40.75,32200.0,31.266,31.2966,31.2353,31.2353,32200.0
2014-07-07 11:10:00,40.74,40.79,40.74,40.76,21900.0,31.2276,31.266,31.2276,31.243,21900.0
2014-07-07 11:15:00,40.76,40.78,40.74,40.74,7100.0,31.243,31.2583,31.2276,31.2276,7100.0
2014-07-07 11:20:00,40.75,40.76,40.73,40.76,4900.0,31.2353,31.243,31.22,31.243,4900.0
2014-07-07 11:25:00,40.75,40.76,40.73,40.74,32600.0,31.2353,31.243,31.22,31.2276,32600.0
2014-07-07 11:30:00,40.73,40.73,40.68,40.71,43400.0,31.22,31.22,31.1817,31.2047,43400.0
2014-07-07 11:35:00,40.71,40.73,40.69,40.7,32500.0,31.2047,31.22,31.1893,31.197,32500.0
2014-07-07 11:40:00,40.7,40.7,40.66,40.67,50900.0,31.197,31.197,31.1663,31.174,50900.0
2014-07-07 11:45:00,40.68,40.72,40.66,40.67,9400.0,31.1817,31.2123,31.1663,31.174,9400.0
2014-07-07 11:50:00,40.68,40.71,40.68,40.71,3800.0,31.1817,31.2047,31.1817,31.2047,3800.0
2014-07-07 11:55:00,40.71,40.72,40.68,40.7,4100.0,31.2047,31.2123,31.1817,31.197,4100.0
2014-07-07 12:00:00,40.7,40.8,40.7,40.76,47300.0,31.197,31.2736,31.197,31.243,47300.0
2014-07-07 12:05:00,40.75,40.8,40.75,40.76,31100.0,31.2353,31.2736,31.2353,31.243,31100.0
2014-07-07 12:10:00,40.77,40.8,40.77,40.8,6900.0,31.2506,31.2736,31.2506,31.2736,6900.0
2014-07-07 12:15:00,40.8,40.8,40.77,40.8,7600.0,31.2736,31.2736,31.2506,31.2736,7600.0
2014-07-07 12:20:00,40.8,40.83,40.8,40.83,5900.0,31.2736,31.2966,31.2736,31.2966,5900.0
2014-07-07 12:25:00,40.82,40.83,40.8,40.8,2500.0,31.289,31.2966,31.2736,31.2736,2500.0
2014-07-07 12:30:00,40.8,40.81,40.79,40.8,4500.0,31.2736,31.2813,31.266,31.2736,4500.0
2014-07-07 12:35:00,40.81,40.81,40.79,40.8,6500.0,31.2813,31.2813,31.266,31.2736,6500.0
2014-07-07 12:40:00,40.8,40.83,40.8,40.82,17500.0,31.2736,31.2966,31.2736,31.289,17500.0
2014-07-07 12:45:00,40.82,40.82,40.78,40.78,6000.0,31.289,31.289,31.2583,31.2583,6000.0
2014-07-07 12:50:00,40.77,40.78,40.77,40.78,4500.0,31.2506,31.2583,31.2506,31.2583,4500.0
2014-07-07 12:55:00,40.78,40.81,40.78,40.8,9500.0,31.2583,31.2813,31.2583,31.2736,9500.0
2014-07-07 13:00:00,40.79,40.8,40.79,40.79,5100.0,31.266,31.2736,31.266,31.266,5100.0
2014-07-07 13:05:00,40.79,40.8,40.73,40.76,85900.0,31.266,31.2736,31.22,31.243,85900.0
2014-07-07 13:10:00,40.75,40.78,40.74,40.76,6900.0,31.2353,31.2583,31.2276,31.243,6900.0
2014-07-07 13:15:00,40.76,40.76,40.75,40.75,4100.0,31.243,31.243,31.2353,31.2353,4100.0
2014-07-07 13:20:00,40.76,40.76,40.75,40.76,5300.0,31.243,31.243,31.2353,31.243,5300.0
2014-07-07 13:25:00,40.75,40.79,40.75,40.78,7200.0,31.2353,31.266,31.2353,31.2583,7200.0
2014-07-07 13:30:00,40.77,40.79,40.77,40.78,2800.0,31.2506,31.266,31.2506,31.2583,2800.0
2014-07-07 13:35:00,40.77,40.77,40.75,40.76,12100.0,31.2506,31.2506,31.2353,31.243,12100.0
2014-07-07 13:40:00,40.76,40.79,40.76,40.76,8200.0,31.243,31.266,31.243,31.243,8200.0
2014-07-07 13:45:00,40.75,40.79,40.75,40.79,6800.0,31.2353,31.266,31.2353,31.266,6800.0
2014-07-07 13:50:00,40.8,40.83,40.8,40.82,5700.0,31.2736,31.2966,31.2736,31.289,5700.0
2014-07-07 13:55:00,40.81,40.81,40.78,40.79,6600.0,31.2813,31.2813,31.2583,31.266,6600.0
2014-07-07 14:00:00,40.78,40.79,40.78,40.79,3300.0,31.2583,31.266,31.2583,31.266,3300.0
2014-07-07 14:05:00,40.79,40.8,40.78,40.79,4700.0,31.266,31.2736,31.2583,31.266,4700.0
2014-07-07 14:10:00,40.79,40.79,40.79,40.79,2000.0,31.266,31.266,31.266,31.266,2000.0
2014-07-07 14:15:00,40.78,40.79,40.78,40.79,5600.0,31.2583,31.266,31.2583,31.266,5600.0
2014-07-07 14:20:00,40.78,40.78,40.75,40.77,11500.0,31.2583,31.2583,31.2353,31.2506,11500.0
2014-07-07 14:25:00,40.77,40.77,40.75,40.76,7900.0,31.2506,31.2506,31.2353,31.243,7900.0
2014-07-07 14:30:00,40.75,40.76,40.68,40.69,41000.0,31.2353,31.243,31.1817,31.1893,41000.0
2014-07-07 14:35:00,40.69,40.7,40.67,40.68,11100.0,31.1893,31.197,31.174,31.1817,11100.0
2014-07-07 14:40:00,40.68,40.72,40.68,40.69,6900.0,31.1817,31.2123,31.1817,31.1893,6900.0
2014-07-07 14:45:00,40.7,40.74,40.7,40.73,6800.0,31.197,31.2276,31.197,31.22,6800.0
2014-07-07 14:50:00,40.74,40.77,40.73,40.77,17600.0,31.2276,31.2506,31.22,31.2506,17600.0
2014-07-07 14:55:00,40.77,40.78,40.76,40.77,24000.0,31.2506,31.2583,31.243,31.2506,24000.0
2014-07-07 15:00:00,40.76,40.78,40.75,40.77,16100.0,31.243,31.2583,31.2353,31.2506,16100.0
2014-07-07 15:05:00,40.77,40.78,40.76,40.76,3900.0,31.2506,31.2583,31.243,31.243,3900.0
2014-07-07 15:10:00,40.77,40.77,40.74,40.74,7200.0,31.2506,31.2506,31.2276,31.2276,7200.0
2014-07-07 15:15:00,40.74,40.78,40.74,40.75,12400.0,31.2276,31.2583,31.2276,31.2353,12400.0
2014-07-07 15:20:00,40.74,40.76,40.74,40.75,8900.0,31.2276,31.243,31.2276,31.2353,8900.0
2014-07-07 15:25:00,40.75,40.75,40.73,40.74,7700.0,31.2353,31.2353,31.22,31.2276,7700.0
2014-07-07 15:30:00,40.74,40.74,40.71,40.73,6400.0,31.2276,31.2276,31.2047,31.22,6400.0
2014-07-07 15:35:00,40.72,40.73,40.71,40.73,5400.0,31.2123,31.22,31.2047,31.22,5400.0
2014-07-07 15:40:00,40.73,40.74,40.7,40.71,12400.0,31.22,31.2276,31.197,31.2047,12400.0
2014-07-07 15:45:00,40.72,40.74,40.71,40.71,44000.0,31.2123,31.2276,31.2047,31.2047,44000.0
2014-07-07 15:50:00,40.7,40.72,40.68,40.68,33800.0,31.197,31.2123,31.1817,31.1817,33800.0
2014-07-07 15:55:00,40.69,40.71,40.69,40.71,65700.0,31.1893,31.2047,31.1893,31.2047,65700.0
2014-07-08 09:30:00,40.58,40.74,40.45,40.52,107200.0,31.105,31.2276,31.0054,31.059,107200.0
2014-07-08 09:35:00,40.51,40.52,40.38,40.45,58900.0,31.0513,31.059,30.9517,31.0054,58900.0
2014-07-08 09:40:00,40.43,40.53,40.36,40.53,85700.0,30.99,31.0667,30.9364,31.0667,85700.0
2014-07-08 09:45:00,40.54,40.54,40.37,40.38,62800.0,31.0743,31.0743,30.944,30.9517,62800.0
2014-07-08 09:50:00,40.38,40.43,40.34,40.35,60100.0,30.9517,30.99,30.921,30.9287,60100.0
2014-07-08 09:55:00,40.36,40.48,40.36,40.48,8700.0,30.9364,31.0284,30.9364,31.0284,8700.0
2014-07-08 10:00:00,40.47,40.47,40.29,40.33,19500.0,31.0207,31.0207,30.8827,30.9134,19500.0
2014-07-08 10:05:00,40.3,40.34,40.27,40.32,31200.0,30.8904,30.921,30.8674,30.9057,31200.0
2014-07-08 10:10:00,40.33,40.34,40.3,40.34,22000.0,30.9134,30.921,30.8904,30.921,22000.0
2014-07-08 10:15:00,40.34,40.38,40.32,40.34,41000.0,30.921,30.9517,30.9057,30.921,41000.0
2014-07-08 10:20:00,40.34,40.36,40.28,40.28,13100.0,30.921,30.9364,30.8751,30.8751,13100.0
2014-07-08 10:25:00,40.27,40.35,40.24,40.33,27600.0,30.8674,30.9287,30.8444,30.9134,27600.0
2014-07-08 10:30:00,40.3,40.32,40.21,40.23,38700.0,30.8904,30.9057,30.8214,30.8367,38700.0
2014-07-08 10:35:00,40.22,40.27,40.2,40.25,27000.0,30.8291,30.8674,30.8137,30.8521,27000.0
2014-07-08 10:40:00,40.25,40.31,40.22,40.23,60300.0,30.8521,30.898,30.8291,30.8367,60300.0
2014-07-08 10:45:00,40.23,40.32,40.22,40.3,50000.0,30.8367,30.9057,30.8291,30.8904,50000.0
2014-07-08 10:50:00,40.3,40.31,40.21,40.22,66200.0,30.8904,30.898,30.8214,30.8291,66200.0
2014-07-08 10:55:00,40.21,40.25,40.17,40.19,79200.0,30.8214,30.8521,30.7907,30.8061,79200.0
2014-07-08 11:00:00,40.2,40.2,40.15,40.2,45100.0,30.8137,30.8137,30.7754,30.8137,45100.0
2014-07-08 11:05:00,40.19,40.19,40.13,40.16,29600.0,30.8061,30.8061,30.7601,30.7831,29600.0
2014-07-08 11:10:00,40.15,40.17,40.12,40.14,15000.0,30.7754,30.7907,30.7524,30.7677,15000.0
2014-07-08 11:15:00,40.14,40.17,40.13,40.14,25700.0,30.7677,30.7907,30.7601,30.7677,25700.0
2014-07-08 11:20:00,40.14,40.15,40.08,40.13,48100.0,30.7677,30.7754,30.7217,30.7601,48100.0
2014-07-08 11:25:00,40.12,40.13,40.06,40.07,14700.0,30.7524,30.7601,30.7064,30.7141,14700.0
2014-07-08 11:30:00,40.07,40.18,40.05,40.15,81100.0,30.7141,30.7984,30.6988,30.7754,81100.0
2014-07-08 11:35:00,40.16,40.27,40.16,40.27,63300.0,30.7831,30.8674,30.7831,30.8674,63300.0
2014-07-08 11:40:00,40.27,40.31,40.25,40.26,77200.0,30.8674,30.898,30.8521,30.8597,77200.0
2014-07-08 11:45:00,40.25,40.31,40.21,40.31,33700.0,30.8521,30.898,30.8214,30.898,33700.0
2014-07-08 11:50:00,40.31,40.32,40.23,40.24,45900.0,30.898,30.9057,30.8367,30.8444,45900.0
2014-07-08 11:55:00,40.23,40.27,40.21,40.24,45200.0,30.8367,30.8674,30.8214,30.8444,45200.0
2014-07-08 12:00:00,40.24,40.28,40.23,40.26,41700.0,30.8444,30.8751,30.8367,30.8597,41700.0
2014-07-08 12:05:00,40.26,40.27,40.22,40.23,36700.0,30.8597,30.8674,30.8291,30.8367,36700.0
2014-07-08 12:10:00,40.23,40.25,40.19,40.23,36100.0,30.8367,30.8521,30.8061,30.8367,36100.0
2014-07-08 12:15:00,40.23,40.24,40.2,40.22,27200.0,30.8367,30.8444,30.8137,30.8291,27200.0
2014-07-08 12:20:00,40.23,40.27,40.22,40.26,20800.0,30.8367,30.8674,30.8291,30.8597,20800.0
2014-07-08 12:25:00,40.26,40.32,40.26,40.32,15000.0,30.8597,30.9057,30.8597,30.9057,15000.0
2014-07-08 12:30:00,40.33,40.35,40.29,40.29,19600.0,30.9134,30.9287,30.8827,30.8827,19600.0
2014-07-08 12:35:00,40.29,40.3,40.25,40.25,11600.0,30.8827,30.8904,30.8521,30.8521,11600.0
2014-07-08 12:40:00,40.26,40.33,40.25,40.3,25300.0,30.8597,30.9134,30.8521,30.8904,25300.0
2014-07-08 12:45:00,40.3,40.32,40.24,40.26,39900.0,30.8904,30.9057,30.8444,30.8597,39900.0
2014-07-08 12:50:00,40.25,40.35,40.25,40.34,53200.0,30.8521,30.9287,30.8521,30.921,53200.0
2014-07-08 12:55:00,40.33,40.33,40.3,40.31,48200.0,30.9134,30.9134,30.8904,30.898,48200.0
2014-07-08 13:00:00,40.31,40.31,40.28,40.29,33300.0,30.898,30.898,30.8751,30.8827,33300.0
2014-07-08 13:05:00,40.28,40.28,40.27,40.28,14500.0,30.8751,30.8751,30.8674,30.8751,14500.0
2014-07-08 13:10:00,40.28,40.35,40.27,40.35,39500.0,30.8751,30.9287,30.8674,30.9287,39500.0
2014-07-08 13:15:00,40.35,40.38,40.33,40.37,25300.0,30.9287,30.9517,30.9134,30.944,25300.0
2014-07-08 13:20:00,40.36,40.39,40.36,40.39,33200.0,30.9364,30.9594,30.9364,30.9594,33200.0
2014-07-08 13:25:00,40.39,40.42,40.35,40.35,28800.0,30.9594,30.9824,30.9287,30.9287,28800.0
2014-07-08 13:30:00,40.36,40.38,40.34,40.36,17000.0,30.9364,30.9517,30.921,30.9364,17000.0
2014-07-08 13:35:00,40.38,40.42,40.38,40.41,44500.0,30.9517,30.9824,30.9517,30.9747,44500.0
2014-07-08 13:40:00,40.41,40.46,40.41,40.43,66900.0,30.9747,31.013,30.9747,30.99,66900.0
2014-07-08 13:45:00,40.43,40.44,40.35,40.36,73000.0,30.99,30.9977,30.9287,30.9364,73000.0
2014-07-08 13:50:00,40.37,40.4,40.36,40.39,25700.0,30.944,30.967,30.9364,30.9594,25700.0
2014-07-08 13:55:00,40.4,40.4,40.36,40.36,20700.0,30.967,30.967,30.9364,30.9364,20700.0
2014-07-08 14:00:00,40.37,40.37,40.31,40.33,31100.0,30.944,30.944,30.898,30.9134,31100.0
2014-07-08 14:05:00,40.32,40.33,40.31,40.33,21600.0,30.9057,30.9134,30.898,30.9134,21600.0
2014-07-08 14:10:00,40.32,40.37,40.31,40.36,20600.0,30.9057,30.944,30.898,30.9364,20600.0
2014-07-08 14:15:00,40.36,40.36,40.3,40.3,11400.0,30.9364,30.9364,30.8904,30.8904,11400.0
2014-07-08 14:20:00,40.3,40.35,40.3,40.35,33500.0,30.8904,30.9287,30.8904,30.9287,33500.0
2014-07-08 14:25:00,40.34,40.37,40.32,40.32,27500.0,30.921,30.944,30.9057,30.9057,27500.0
2014-07-08 14:30:00,40.33,40.34,40.27,40.27,16500.0,30.9134,30.921,30.8674,30.8674,16500.0
2014-07-08 14:35:00,40.27,40.29,40.27,40.29,10200.0,30.8674,30.8827,30.8674,30.8827,10200.0
2014-07-08 14:40:00,40.29,40.34,40.28,40.34,19300.0,30.8827,30.921,30.8751,30.921,19300.0
2014-07-08 14:45:00,40.33,40.33,40.25,40.26,33300.0,30.9134,30.9134,30.8521,30.8597,33300.0
2014-07-08 14:50:00,40.25,40.27,40.22,40.23,17200.0,30.8521,30.8674,30.8291,30.8367,17200.0
2014-07-08 14:55:00,40.24,40.28,40.23,40.25,21600.0,30.8444,30.8751,30.8367,30.8521,21600.0
2014-07-08 15:00:00,40.25,40.26,40.17,40.18,19400.0,30.8521,30.8597,30.7907,30.7984,19400.0
2014-07-08 15:05:00,40.18,40.23,40.18,40.2,22900.0,30.7984,30.8367,30.7984,30.8137,22900.0
2014-07-08 15:10:00,40.21,40.21,40.18,40.2,12200.0,30.8214,30.8214,30.7984,30.8137,12200.0
2014-07-08 15:15:00,40.2,40.23,40.18,40.19,21500.0,30.8137,30.8367,30.7984,30.8061,21500.0
2014-07-08 15:20:00,40.19,40.19,40.14,40.17,17000.0,30.8061,30.8061,30.7677,30.7907,17000.0
2014-07-08 15:25:00,40.17,40.2,40.16,40.17,27100.0,30.7907,30.8137,30.7831,30.7907,27100.0
2014-07-08 15:30:00,40.17,40.18,40.14,40.14,49200.0,30.7907,30.7984,30.7677,30.7677,49200.0
2014-07-08 15:35:00,40.14,40.15,40.12,40.14,47100.0,30.7677,30.7754,30.7524,30.7677,47100.0
2014-07-08 15:40:00,40.14,40.15,40.11,40.15,58800.0,30.7677,30.7754,30.7447,30.7754,58800.0
2014-07-08 15:45:00,40.14,40.15,40.12,40.13,79800.0,30.7677,30.7754,30.7524,30.7601,79800.0
2014-07-08 15:50:00,40.13,40.13,40.09,40.11,58100.0,30.7601,30.7601,30.7294,30.7447,58100.0
2014-07-08 15:55:00,40.11,40.15,40.09,40.13,284100.0,30.7447,30.7754,30.7294,30.7601,284100.0
2014-07-09 09:30:00,40.32,40.34,40.28,40.3,15700.0,30.9057,30.921,30.8751,30.8904,15700.0
2014-07-09 09:35:00,40.33,40.46,40.33,40.46,47900.0,30.9134,31.013,30.9134,31.013,47900.0
2014-07-09 09:40:00,40.47,40.52,40.32,40.35,113300.0,31.0207,31.059,30.9057,30.9287,113300.0
2014-07-09 09:45:00,40.36,40.39,40.26,40.29,20700.0,30.9364,30.9594,30.8597,30.8827,20700.0
2014-07-09 09:50:00,40.29,40.29,40.19,40.24,53100.0,30.8827,30.8827,30.8061,30.8444,53100.0
2014-07-09 09:55:00,40.25,40.29,40.21,40.29,30000.0,30.8521,30.8827,30.8214,30.8827,30000.0
2014-07-09 10:00:00,40.3,40.34,40.25,40.31,52900.0,30.8904,30.921,30.8521,30.898,52900.0
2014-07-09 10:05:00,40.32,40.4,40.32,40.36,116900.0,30.9057,30.967,30.9057,30.9364,116900.0
2014-07-09 10:10:00,40.38,40.39,40.26,40.26,29500.0,30.9517,30.9594,30.8597,30.8597,29500.0
2014-07-09 10:15:00,40.26,40.31,40.26,40.27,36100.0,30.8597,30.898,30.8597,30.8674,36100.0
2014-07-09 10:20:00,40.27,40.34,40.27,40.31,122500.0,30.8674,30.921,30.8674,30.898,122500.0
2014-07-09 10:25:00,40.33,40.42,40.33,40.41,78000.0,30.9134,30.9824,30.9134,30.9747,78000.0
2014-07-09 10:30:00,40.4,40.44,40.36,40.44,26100.0,30.967,30.9977,30.9364,30.9977,26100.0
2014-07-09 10:35:00,40.44,40.52,40.43,40.51,102700.0,30.9977,31.059,30.99,31.0513,102700.0
2014-07-09 10:40:00,40.5,40.5,40.42,40.48,81500.0,31.0437,31.0437,30.9824,31.0284,81500.0
2014-07-09 10:45:00,40.48,40.48,40.38,40.39,58800.0,31.0284,31.0284,30.9517,30.9594,58800.0
2014-07-09 10:50:00,40.39,40.4,40.36,40.37,21400.0,30.9594,30.967,30.9364,30.944,21400.0
2014-07-09 10:55:00,40.37,40.37,40.36,40.36,9900.0,30.944,30.944,30.9364,30.9364,9900.0
2014-07-09 11:00:00,40.35,40.36,40.33,40.35,9100.0,30.9287,30.9364,30.9134,30.9287,9100.0
2014-07-09 11:05:00,40.36,40.36,40.34,40.34,5300.0,30.9364,30.9364,30.921,30.921,5300.0
2014-07-09 11:10:00,40.33,40.34,40.25,40.34,25900.0,30.9134,30.921,30.8521,30.921,25900.0
2014-07-09 11:15:00,40.33,40.37,40.32,40.33,7700.0,30.9134,30.944,30.9057,30.9134,7700.0
2014-07-09 11:20:00,40.33,40.35,40.33,40.35,4500.0,30.9134,30.9287,30.9134,30.9287,4500.0
2014-07-09 11:25:00,40.35,40.37,40.34,40.34,15600.0,30.9287,30.944,30.921,30.921,15600.0
2014-07-09 11:30:00,40.34,40.36,40.25,40.25,30500.0,30.921,30.9364,30.8521,30.8521,30500.0
2014-07-09 11:35:00,40.25,40.26,40.21,40.23,36000.0,30.8521,30.8597,30.8214,30.8367,36000.0
2014-07-09 11:40:00,40.23,40.25,40.21,40.24,13800.0,30.8367,30.8521,30.8214,30.8444,13800.0
2014-07-09 11:45:00,40.24,40.25,40.19,40.2,10000.0,30.8444,30.8521,30.8061,30.8137,10000.0
2014-07-09 11:50:00,40.2,40.22,40.18,40.19,11200.0,30.8137,30.8291,30.7984,30.8061,11200.0
2014-07-09 11:55:00,40.19,40.22,40.19,40.2,15200.0,30.8061,30.8291,30.8061,30.8137,15200.0
2014-07-09 12:00:00,40.22,40.24,40.2,40.24,8500.0,30.8291,30.8444,30.8137,30.8444,8500.0
2014-07-09 12:05:00,40.25,40.26,40.22,40.26,7400.0,30.8521,30.8597,30.8291,30.8597,7400.0
2014-07-09 12:10:00,40.26,40.27,40.22,40.24,4800.0,30.8597,30.8674,30.8291,30.8444,4800.0
2014-07-09 12:15:00,40.23,40.25,40.19,40.19,13400.0,30.8367,30.8521,30.8061,30.8061,13400.0
2014-07-09 12:20:00,40.19,40.25,40.18,40.25,24700.0,30.8061,30.8521,30.7984,30.8521,24700.0
2014-07-09 12:25:00,40.24,40.25,40.2,40.21,4500.0,30.8444,30.8521,30.8137,30.8214,4500.0
2014-07-09 12:30:00,40.22,40.23,40.18,40.2,8000.0,30.8291,30.8367,30.7984,30.8137,8000.0
2014-07-09 12:35:00,40.21,40.23,40.19,40.19,10200.0,30.8214,30.8367,30.8061,30.8061,10200.0
2014-07-09 12:40:00,40.19,40.21,40.19,40.21,25500.0,30.8061,30.8214,30.8061,30.8214,25500.0
2014-07-09 12:45:00,40.21,40.21,40.19,40.2,5400.0,30.8214,30.8214,30.8061,30.8137,5400.0
2014-07-09 12:50:00,40.2,40.22,40.2,40.22,5700.0,30.8137,30.8291,30.8137,30.8291,5700.0
2014-07-09 12:55:00,40.22,40.25,40.21,40.25,9000.0,30.8291,30.8521,30.8214,30.8521,9000.0
2014-07-09 13:00:00,40.24,40.24,40.22,40.24,1200.0,30.8444,30.8444,30.8291,30.8444,1200.0
2014-07-09 13:05:00,40.25,40.29,40.25,40.29,53100.0,30.8521,30.8827,30.8521,30.8827,53100.0
2014-07-09 13:10:00,40.29,40.33,40.28,40.33,58800.0,30.8827,30.9134,30.8751,30.9134,58800.0
2014-07-09 13:15:00,40.33,40.37,40.33,40.36,15300.0,30.9134,30.944,30.9134,30.9364,15300.0
2014-07-09 13:20:00,40.35,40.35,40.3,40.3,7600.0,30.9287,30.9287,30.8904,30.8904,7600.0
2014-07-09 13:25:00,40.3,40.3,40.26,40.27,2300.0,30.8904,30.8904,30.8597,30.8674,2300.0
2014-07-09 13:30:00,40.27,40.28,40.26,40.27,900.0,30.8674,30.8751,30.8597,30.8674,900.0
2014-07-09 13:35:00,40.28,40.33,40.28,40.32,14300.0,30.8751,30.9134,30.8751,30.9057,14300.0
2014-07-09 13:40:00,40.32,40.32,40.31,40.32,1200.0,30.9057,30.9057,30.898,30.9057,1200.0
2014-07-09 13:45:00,40.32,40.32,40.31,40.32,27300.0,30.9057,30.9057,30.898,30.9057,27300.0
2014-07-09 13:50:00,40.32,40.32,40.32,40.32,3500.0,30.9057,30.9057,30.9057,30.9057,3500.0
2014-07-09 13:55:00,40.32,40.32,40.3,40.31,2400.0,30.9057,30.9057,30.8904,30.898,2400.0
2014-07-09 14:00:00,40.29,40.31,40.23,40.25,35900.0,30.8827,30.898,30.8367,30.8521,35900.0
2014-07-09 14:05:00,40.27,40.27,40.2,40.23,23200.0,30.8674,30.8674,30.8137,30.8367,23200.0
2014-07-09 14:10:00,40.23,40.29,40.23,40.26,38600.0,30.8367,30.8827,30.8367,30.8597,38600.0
2014-07-09 14:15:00,40.26,40.38,40.25,40.36,26200.0,30.8597,30.9517,30.8521,30.9364,26200.0
2014-07-09 14:20:00,40.37,40.38,40.33,40.33,22100.0,30.944,30.9517,30.9134,30.9134,22100.0
2014-07-09 14:25:00,40.33,40.37,40.33,40.33,14700.0,30.9134,30.944,30.9134,30.9134,14700.0
2014-07-09 14:30:00,40.32,40.33,40.29,40.33,23000.0,30.9057,30.9134,30.8827,30.9134,23000.0
2014-07-09 14:35:00,40.33,40.34,40.27,40.28,38700.0,30.9134,30.921,30.8674,30.8751,38700.0
2014-07-09 14:40:00,40.28,40.32,40.27,40.29,29400.0,30.8751,30.9057,30.8674,30.8827,29400.0
2014-07-09 14:45:00,40.29,40.3,40.26,40.27,23300.0,30.8827,30.8904,30.8597,30.8674,23300.0
2014-07-09 14:50:00,40.27,40.3,40.26,40.29,26100.0,30.8674,30.8904,30.8597,30.8827,26100.0
2014-07-09 14:55:00,40.3,40.3,40.24,40.24,20800.0,30.8904,30.8904,30.8444,30.8444,20800.0
2014-07-09 15:00:00,40.24,40.24,40.21,40.23,22500.0,30.8444,30.8444,30.8214,30.8367,22500.0
2014-07-09 15:05:00,40.24,40.26,40.24,40.24,22100.0,30.8444,30.8597,30.8444,30.8444,22100.0
2014-07-09 15:10:00,40.24,40.25,40.23,40.23,18600.0,30.8444,30.8521,30.8367,30.8367,18600.0
2014-07-09 15:15:00,40.23,40.23,40.17,40.18,15900.0,30.8367,30.8367,30.7907,30.7984,15900.0
2014-07-09 15:20:00,40.19,40.2,40.18,40.19,9700.0,30.8061,30.8137,30.7984,30.8061,9700.0
2014-07-09 15:25:00,40.2,40.2,40.17,40.18,6900.0,30.8137,30.8137,30.7907,30.7984,6900.0
2014-07-09 15:30:00,40.19,40.2,40.17,40.18,28000.0,30.8061,30.8137,30.7907,30.7984,28000.0
2014-07-09 15:35:00,40.18,40.23,40.16,40.23,23700.0,30.7984,30.8367,30.7831,30.8367,23700.0
2014-07-09 15:40:00,40.23,40.23,40.21,40.22,19000.0,30.8367,30.8367,30.8214,30.8291,19000.0
2014-07-09 15:45:00,40.22,40.22,40.15,40.16,36700.0,30.8291,30.8291,30.7754,30.7831,36700.0
2014-07-09 15:50:00,40.15,40.19,40.15,40.17,59800.0,30.7754,30.8061,30.7754,30.7907,59800.0
2014-07-09 15:55:00,40.17,40.19,40.16,40.18,69400.0,30.7907,30.8061,30.7831,30.7984,69400.0
2014-07-10 09:30:00,39.52,39.61,39.37,39.5,149400.0,30.2925,30.3615,30.1775,30.2772,149400.0
2014-07-10 09:35:00,39.5,39.65,39.49,39.64,122300.0,30.2772,30.3921,30.2695,30.3845,122300.0
2014-07-10 09:40:00,39.65,39.66,39.53,39.54,74000.0,30.3921,30.3998,30.3002,30.3078,74000.0
2014-07-10 09:45:00,39.54,39.54,39.43,39.44,91000.0,30.3078,30.3078,30.2235,30.2312,91000.0
2014-07-10 09:50:00,39.44,39.61,39.42,39.61,94300.0,30.2312,30.3615,30.2159,30.3615,94300.0
2014-07-10 09:55:00,39.61,39.64,39.51,39.58,45700.0,30.3615,30.3845,30.2848,30.3385,45700.0
2014-07-10 10:00:00,39.62,39.68,39.57,39.65,58100.0,30.3692,30.4151,30.3308,30.3921,58100.0
2014-07-10 10:05:00,39.66,39.74,39.63,39.67,29900.0,30.3998,30.4611,30.3768,30.4075,29900.0
2014-07-10 10:10:00,39.66,39.73,39.64,39.7,14100.0,30.3998,30.4535,30.3845,30.4305,14100.0
2014-07-10 10:15:00,39.71,39.76,39.64,39.64,14700.0,30.4381,30.4765,30.3845,30.3845,14700.0
2014-07-10 10:20:00,39.66,39.77,39.66,39.77,33300.0,30.3998,30.4841,30.3998,30.4841,33300.0
2014-07-10 10:25:00,39.76,39.77,39.66,39.69,72400.0,30.4765,30.4841,30.3998,30.4228,72400.0
2014-07-10 10:30:00,39.68,39.72,39.66,39.69,31100.0,30.4151,30.4458,30.3998,30.4228,31100.0
2014-07-10 10:35:00,39.67,39.72,39.66,39.67,65800.0,30.4075,30.4458,30.3998,30.4075,65800.0
2014-07-10 10:40:00,39.67,39.68,39.64,39.65,69900.0,30.4075,30.4151,30.3845,30.3921,69900.0
2014-07-10 10:45:00,39.66,39.75,39.66,39.71,39500.0,30.3998,30.4688,30.3998,30.4381,39500.0
2014-07-10 10:50:00,39.71,39.72,39.66,39.67,14600.0,30.4381,30.4458,30.3998,30.4075,14600.0
2014-07-10 10:55:00,39.68,39.73,39.65,39.73,49900.0,30.4151,30.4535,30.3921,30.4535,49900.0
2014-07-10 11:00:00,39.73,39.77,39.69,39.74,41300.0,30.4535,30.4841,30.4228,30.4611,41300.0
2014-07-10 11:05:00,39.74,39.75,39.71,39.74,21600.0,30.4611,30.4688,30.4381,30.4611,21600.0
2014-07-10 11:10:00,39.75,39.76,39.73,39.74,16400.0,30.4688,30.4765,30.4535,30.4611,16400.0
2014-07-10 11:15:00,39.75,39.75,39.71,39.72,59100.0,30.4688,30.4688,30.4381,30.4458,59100.0
2014-07-10 11:20:00,39.72,39.72,39.65,39.66,9500.0,30.4458,30.4458,30.3921,30.3998,9500.0
2014-07-10 11:25:00,39.66,39.67,39.62,39.67,11200.0,30.3998,30.4075,30.3692,30.4075,11200.0
2014-07-10 11:30:00,39.68,39.68,39.63,39.65,14500.0,30.4151,30.4151,30.3768,30.3921,14500.0
2014-07-10 11:35:00,39.66,39.68,39.64,39.68,57600.0,30.3998,30.4151,30.3845,30.4151,57600.0
2014-07-10 11:40:00,39.67,39.67,39.61,39.63,17400.0,30.4075,30.4075,30.3615,30.3768,17400.0
2014-07-10 11:45:00,39.61,39.66,39.6,39.66,8000.0,30.3615,30.3998,30.3538,30.3998,8000.0
2014-07-10 11:50:00,39.66,39.67,39.63,39.63,12600.0,30.3998,30.4075,30.3768,30.3768,12600.0
2014-07-10 11:55:00,39.63,39.7,39.61,39.69,17200.0,30.3768,30.4305,30.3615,30.4228,17200.0
2014-07-10 12:00:00,39.68,39.68,39.65,39.68,24200.0,30.4151,30.4151,30.3921,30.4151,24200.0
2014-07-10 12:05:00,39.68,39.68,39.63,39.65,28900.0,30.4151,30.4151,30.3768,30.3921,28900.0
2014-07-10 12:10:00,39.66,39.69,39.66,39.69,6400.0,30.3998,30.4228,30.3998,30.4228,6400.0
2014-07-10 12:15:00,39.69,39.75,39.69,39.72,15300.0,30.4228,30.4688,30.4228,30.4458,15300.0
2014-07-10 12:20:00,39.72,39.75,39.72,39.75,16500.0,30.4458,30.4688,30.4458,30.4688,16500.0
2014-07-10 12:25:00,39.76,39.77,39.74,39.75,6400.0,30.4765,30.4841,30.4611,30.4688,6400.0
2014-07-10 12:30:00,39.78,39.82,39.77,39.8,13700.0,30.4918,30.5225,30.4841,30.5071,13700.0
2014-07-10 12:35:00,39.8,39.8,39.77,39.8,9800.0,30.5071,30.5071,30.4841,30.5071,9800.0
2014-07-10 12:40:00,39.8,39.81,39.8,39.8,2400.0,30.5071,30.5148,30.5071,30.5071,2400.0
2014-07-10 12:45:00,39.81,39.81,39.77,39.77,5000.0,30.5148,30.5148,30.4841,30.4841,5000.0
2014-07-10 12:50:00,39.77,39.79,39.76,39.79,3700.0,30.4841,30.4995,30.4765,30.4995,3700.0
2014-07-10 12:55:00,39.79,39.83,39.79,39.82,15200.0,30.4995,30.5301,30.4995,30.5225,15200.0
2014-07-10 13:00:00,39.83,39.83,39.8,39.82,13600.0,30.5301,30.5301,30.5071,30.5225,13600.0
2014-07-10 13:05:00,39.82,39.87,39.82,39.84,35700.0,30.5225,30.5608,30.5225,30.5378,35700.0
2014-07-10 13:10:00,39.83,39.88,39.83,39.87,3900.0,30.5301,30.5684,30.5301,30.5608,3900.0
2014-07-10 13:15:00,39.87,39.87,39.84,39.86,18700.0,30.5608,30.5608,30.5378,30.5531,18700.0
2014-07-10 13:20:00,39.87,39.96,39.87,39.94,10700.0,30.5608,30.6298,30.5608,30.6144,10700.0
2014-07-10 13:25:00,39.96,39.97,39.92,39.94,13300.0,30.6298,30.6374,30.5991,30.6144,13300.0
2014-07-10 13:30:00,39.95,39.98,39.94,39.98,60800.0,30.6221,30.6451,30.6144,30.6451,60800.0
2014-07-10 13:35:00,39.97,40.02,39.96,40.02,6800.0,30.6374,30.6758,30.6298,30.6758,6800.0
2014-07-10 13:40:00,40.05,40.05,39.99,40.02,15600.0,30.6988,30.6988,30.6528,30.6758,15600.0
2014-07-10 13:45:00,40.0,40.01,39.98,39.98,5700.0,30.6604,30.6681,30.6451,30.6451,5700.0
2014-07-10 13:50:00,39.98,39.98,39.94,39.95,6900.0,30.6451,30.6451,30.6144,30.6221,6900.0
2014-07-10 13:55:00,39.94,39.99,39.94,39.96,9100.0,30.6144,30.6528,30.6144,30.6298,9100.0
2014-07-10 14:00:00,39.95,40.01,39.95,40.0,9600.0,30.6221,30.6681,30.6221,30.6604,9600.0
2014-07-10 14:05:00,40.0,40.01,39.97,39.97,4000.0,30.6604,30.6681,30.6374,30.6374,4000.0
2014-07-10 14:10:00,39.99,40.0,39.96,39.97,10400.0,30.6528,30.6604,30.6298,30.6374,10400.0
2014-07-10 14:15:00,39.97,40.01,39.95,39.95,13100.0,30.6374,30.6681,30.6221,30.6221,13100.0
2014-07-10 14:20:00,39.96,40.02,39.96,39.98,10700.0,30.6298,30.6758,30.6298,30.6451,10700.0
2014-07-10 14:25:00,40.0,40.03,39.99,40.03,7200.0,30.6604,30.6834,30.6528,30.6834,7200.0
2014-07-10 14:30:00,40.03,40.04,39.95,39.95,16300.0,30.6834,30.6911,30.6221,30.6221,16300.0
2014-07-10 14:35:00,39.95,39.96,39.94,39.95,4800.0,30.6221,30.6298,30.6144,30.6221,4800.0
2014-07-10 14:40:00,39.94,39.94,39.86,39.87,11200.0,30.6144,30.6144,30.5531,30.5608,11200.0
2014-07-10 14:45:00,39.87,39.92,39.87,39.9,22200.0,30.5608,30.5991,30.5608,30.5838,22200.0
2014-07-10 14:50:00,39.9,39.94,39.9,39.93,7900.0,30.5838,30.6144,30.5838,30.6068,7900.0
2014-07-10 14:55:00,39.93,39.93,39.86,39.86,15300.0,30.6068,30.6068,30.5531,30.5531,15300.0
2014-07-10 15:00:00,39.85,39.85,39.76,39.78,16800.0,30.5455,30.5455,30.4765,30.4918,16800.0
2014-07-10 15:05:00,39.77,39.83,39.77,39.83,18300.0,30.4841,30.5301,30.4841,30.5301,18300.0
2014-07-10 15:10:00,39.82,39.83,39.81,39.82,7200.0,30.5225,30.5301,30.5148,30.5225,7200.0
2014-07-10 15:15:00,39.82,39.84,39.79,39.83,14900.0,30.5225,30.5378,30.4995,30.5301,14900.0
2014-07-10 15:20:00,39.84,39.87,39.82,39.87,12300.0,30.5378,30.5608,30.5225,30.5608,12300.0
2014-07-10 15:25:00,39.88,39.91,39.87,39.9,22000.0,30.5684,30.5914,30.5608,30.5838,22000.0
2014-07-10 15:30:00,39.9,39.9,39.86,39.87,11200.0,30.5838,30.5838,30.5531,30.5608,11200.0
2014-07-10 15:35:00,39.87,39.9,39.87,39.87,11700.0,30.5608,30.5838,30.5608,30.5608,11700.0
2014-07-10 15:40:00,39.88,39.89,39.85,39.85,23600.0,30.5684,30.5761,30.5455,30.5455,23600.0
2014-07-10 15:45:00,39.85,39.85,39.81,39.83,27700.0,30.5455,30.5455,30.5148,30.5301,27700.0
2014-07-10 15:50:00,39.82,39.82,39.77,39.79,75200.0,30.5225,30.5225,30.4841,30.4995,75200.0
2014-07-10 15:55:00,39.79,39.79,39.75,39.76,152300.0,30.4995,30.4995,30.4688,30.4765,152300.0
2014-07-11 09:30:00,39.66,39.66,39.42,39.47,104800.0,30.3998,30.3998,30.2159,30.2542,104800.0
2014-07-11 09:35:00,39.48,39.56,39.45,39.48,89200.0,30.2618,30.3232,30.2388,30.2618,89200.0
2014-07-11 09:40:00,39.46,39.49,39.39,39.46,57200.0,30.2465,30.2695,30.1929,30.2465,57200.0
2014-07-11 09:45:00,39.45,39.45,39.35,39.43,64800.0,30.2388,30.2388,30.1622,30.2235,64800.0
2014-07-11 09:50:00,39.43,39.49,39.41,39.44,28800.0,30.2235,30.2695,30.2082,30.2312,28800.0
2014-07-11 09:55:00,39.44,39.55,39.44,39.51,17400.0,30.2312,30.3155,30.2312,30.2848,17400.0
2014-07-11 10:00:00,39.52,39.55,39.44,39.49,21100.0,30.2925,30.3155,30.2312,30.2695,21100.0
2014-07-11 10:05:00,39.48,39.56,39.47,39.55,7800.0,30.2618,30.3232,30.2542,30.3155,7800.0
2014-07-11 10:10:00,39.55,39.77,39.55,39.77,77100.0,30.3155,30.4841,30.3155,30.4841,77100.0
2014-07-11 10:15:00,39.78,39.83,39.75,39.83,95200.0,30.4918,30.5301,30.4688,30.5301,95200.0
2014-07-11 10:20:00,39.83,39.83,39.71,39.74,61100.0,30.5301,30.5301,30.4381,30.4611,61100.0
2014-07-11 10:25:00,39.74,39.77,39.72,39.72,5000.0,30.4611,30.4841,30.4458,30.4458,5000.0
2014-07-11 10:30:00,39.73,39.75,39.6,39.62,224300.0,30.4535,30.4688,30.3538,30.3692,224300.0
2014-07-11 10:35:00,39.61,39.63,39.54,39.62,64500.0,30.3615,30.3768,30.3078,30.3692,64500.0
2014-07-11 10:40:00,39.61,39.61,39.5,39.56,185900.0,30.3615,30.3615,30.2772,30.3232,185900.0
2014-07-11 10:45:00,39.56,39.67,39.53,39.61,17300.0,30.3232,30.4075,30.3002,30.3615,17300.0
2014-07-11 10:50:00,39.62,39.67,39.59,39.61,37900.0,30.3692,30.4075,30.3462,30.3615,37900.0
2014-07-11 10:55:00,39.61,39.61,39.52,39.56,21800.0,30.3615,30.3615,30.2925,30.3232,21800.0
2014-07-11 11:00:00,39.57,39.58,39.53,39.56,22800.0,30.3308,30.3385,30.3002,30.3232,22800.0
2014-07-11 11:05:00,39.55,39.65,39.54,39.64,9500.0,30.3155,30.3921,30.3078,30.3845,9500.0
2014-07-11 11:10:00,39.63,39.64,39.59,39.59,11400.0,30.3768,30.3845,30.3462,30.3462,11400.0
2014-07-11 11:15:00,39.6,39.61,39.55,39.57,3300.0,30.3538,30.3615,30.3155,30.3308,3300.0
2014-07-11 11:20:00,39.55,39.56,39.51,39.54,15600.0,30.3155,30.3232,30.2848,30.3078,15600.0
2014-07-11 11:25:00,39.55,39.57,39.53,39.57,12700.0,30.3155,30.3308,30.3002,30.3308,12700.0
2014-07-11 11:30:00,39.58,39.67,39.58,39.67,16100.0,30.3385,30.4075,30.3385,30.4075,16100.0
2014-07-11 11:35:00,39.67,39.67,39.59,39.6,9500.0,30.4075,30.4075,30.3462,30.3538,9500.0
2014-07-11 11:40:00,39.61,39.63,39.57,39.57,7800.0,30.3615,30.3768,30.3308,30.3308,7800.0
2014-07-11 11:45:00,39.55,39.57,39.53,39.53,2700.0,30.3155,30.3308,30.3002,30.3002,2700.0
2014-07-11 11:50:00,39.52,39.58,39.49,39.58,27700.0,30.2925,30.3385,30.2695,30.3385,27700.0
2014-07-11 11:55:00,39.57,39.57,39.53,39.55,10800.0,30.3308,30.3308,30.3002,30.3155,10800.0
2014-07-11 12:00:00,39.54,39.57,39.54,39.56,13700.0,30.3078,30.3308,30.3078,30.3232,13700.0
2014-07-11 12:05:00,39.56,39.57,39.54,39.56,30900.0,30.3232,30.3308,30.3078,30.3232,30900.0
2014-07-11 12:10:00,39.57,39.61,39.53,39.59,59800.0,30.3308,30.3615,30.3002,30.3462,59800.0
2014-07-11 12:15:00,39.6,39.61,39.59,39.59,2000.0,30.3538,30.3615,30.3462,30.3462,2000.0
2014-07-11 12:20:00,39.59,39.59,39.56,39.59,2300.0,30.3462,30.3462,30.3232,30.3462,2300.0
2014-07-11 12:25:00,39.59,39.62,39.56,39.6,11100.0,30.3462,30.3692,30.3232,30.3538,11100.0
2014-07-11 12:30:00,39.61,39.61,39.59,39.6,4700.0,30.3615,30.3615,30.3462,30.3538,4700.0
2014-07-11 12:35:00,39.59,39.64,39.59,39.64,4200.0,30.3462,30.3845,30.3462,30.3845,4200.0
2014-07-11 12:40:00,39.65,39.65,39.63,39.63,8100.0,30.3921,30.3921,30.3768,30.3768,8100.0
2014-07-11 12:45:00,39.64,39.65,39.62,39.62,3300.0,30.3845,30.3921,30.3692,30.3692,3300.0
2014-07-11 12:50:00,39.62,39.66,39.62,39.66,6400.0,30.3692,30.3998,30.3692,30.3998,6400.0
2014-07-11 12:55:00,39.66,39.68,39.66,39.67,11400.0,30.3998,30.4151,30.3998,30.4075,11400.0
2014-07-11 13:00:00,39.67,39.69,39.67,39.67,6100.0,30.4075,30.4228,30.4075,30.4075,6100.0
2014-07-11 13:05:00,39.67,39.68,39.66,39.67,8400.0,30.4075,30.4151,30.3998,30.4075,8400.0
2014-07-11 13:10:00,39.68,39.68,39.65,39.65,2900.0,30.4151,30.4151,30.3921,30.3921,2900.0
2014-07-11 13:15:00,39.67,39.69,39.67,39.67,43800.0,30.4075,30.4228,30.4075,30.4075,43800.0
2014-07-11 13:20:00,39.67,39.71,39.66,39.71,257400.0,30.4075,30.4381,30.3998,30.4381,257400.0
2014-07-11 13:25:00,39.71,39.72,39.69,39.7,16600.0,30.4381,30.4458,30.4228,30.4305,16600.0
2014-07-11 13:30:00,39.71,39.72,39.7,39.71,74200.0,30.4381,30.4458,30.4305,30.4381,74200.0
2014-07-11 13:35:00,39.72,39.72,39.69,39.69,13300.0,30.4458,30.4458,30.4228,30.4228,13300.0
2014-07-11 13:40:00,39.69,39.71,39.69,39.71,15600.0,30.4228,30.4381,30.4228,30.4381,15600.0
2014-07-11 13:45:00,39.71,39.74,39.71,39.73,11800.0,30.4381,30.4611,30.4381,30.4535,11800.0
2014-07-11 13:50:00,39.73,39.73,39.7,39.71,6500.0,30.4535,30.4535,30.4305,30.4381,6500.0
2014-07-11 13:55:00,39.72,39.73,39.71,39.71,1200.0,30.4458,30.4535,30.4381,30.4381,1200.0
2014-07-11 14:00:00,39.72,39.73,39.72,39.73,2100.0,30.4458,30.4535,30.4458,30.4535,2100.0
2014-07-11 14:05:00,39.73,39.77,39.73,39.77,15300.0,30.4535,30.4841,30.4535,30.4841,15300.0
2014-07-11 14:10:00,39.77,39.83,39.77,39.82,38900.0,30.4841,30.5301,30.4841,30.5225,38900.0
2014-07-11 14:15:00,39.81,39.82,39.8,39.82,6800.0,30.5148,30.5225,30.5071,30.5225,6800.0
2014-07-11 14:20:00,39.82,39.86,39.82,39.86,4500.0,30.5225,30.5531,30.5225,30.5531,4500.0
2014-07-11 14:25:00,39.86,39.88,39.86,39.86,4900.0,30.5531,30.5684,30.5531,30.5531,4900.0
2014-07-11 14:30:00,39.85,39.87,39.85,39.87,4000.0,30.5455,30.5608,30.5455,30.5608,4000.0
2014-07-11 14:35:00,39.87,39.88,39.87,39.88,2700.0,30.5608,30.5684,30.5608,30.5684,2700.0
2014-07-11 14:40:00,39.87,39.89,39.86,39.87,7800.0,30.5608,30.5761,30.5531,30.5608,7800.0
2014-07-11 14:45:00,39.87,39.88,39.87,39.87,1700.0,30.5608,30.5684,30.5608,30.5608,1700.0
2014-07-11 14:50:00,39.86,39.88,39.85,39.86,10900.0,30.5531,30.5684,30.5455,30.5531,10900.0
2014-07-11 14:55:00,39.86,39.86,39.84,39.85,5000.0,30.5531,30.5531,30.5378,30.5455,5000.0
2014-07-11 15:00:00,39.85,39.85,39.84,39.85,8700.0,30.5455,30.5455,30.5378,30.5455,8700.0
2014-07-11 15:05:00,39.85,39.88,39.84,39.88,67400.0,30.5455,30.5684,30.5378,30.5684,67400.0
2014-07-11 15:10:00,39.88,39.88,39.82,39.82,12100.0,30.5684,30.5684,30.5225,30.5225,12100.0
2014-07-11 15:15:00,39.82,39.85,39.82,39.84,7900.0,30.5225,30.5455,30.5225,30.5378,7900.0
2014-07-11 15:20:00,39.85,39.85,39.83,39.84,8000.0,30.5455,30.5455,30.5301,30.5378,8000.0
2014-07-11 15:25:00,39.85,39.85,39.83,39.84,17100.0,30.5455,30.5455,30.5301,30.5378,17100.0
2014-07-11 15:30:00,39.85,39.85,39.79,39.79,25000.0,30.5455,30.5455,30.4995,30.4995,25000.0
2014-07-11 15:35:00,39.8,39.81,39.79,39.8,15400.0,30.5071,30.5148,30.4995,30.5071,15400.0
2014-07-11 15:40:00,39.8,39.8,39.75,39.76,31500.0,30.5071,30.5071,30.4688,30.4765,31500.0
2014-07-11 15:45:00,39.76,39.77,39.73,39.73,45600.0,30.4765,30.4841,30.4535,30.4535,45600.0
2014-07-11 15:50:00,39.73,39.74,39.72,39.72,66600.0,30.4535,30.4611,30.4458,30.4458,66600.0
2014-07-11 15:55:00,39.73,39.74,39.71,39.73,87000.0,30.4535,30.4611,30.4381,30.4535,87000.0
2014-07-14 09:30:00,40.07,40.17,39.91,40.1,48900.0,30.7141,30.7907,30.5914,30.7371,48900.0
2014-07-14 09:35:00,40.12,40.18,40.02,40.03,15600.0,30.7524,30.7984,30.6758,30.6834,15600.0
2014-07-14 09:40:00,40.02,40.06,39.94,39.94,8600.0,30.6758,30.7064,30.6144,30.6144,8600.0
2014-07-14 09:45:00,39.94,40.05,39.94,39.97,18400.0,30.6144,30.6988,30.6144,30.6374,18400.0
2014-07-14 09:50:00,39.97,40.04,39.94,39.97,38500.0,30.6374,30.6911,30.6144,30.6374,38500.0
2014-07-14 09:55:00,39.96,39.96,39.87,39.94,37500.0,30.6298,30.6298,30.5608,30.6144,37500.0
2014-07-14 10:00:00,39.95,39.98,39.91,39.95,194300.0,30.6221,30.6451,30.5914,30.6221,194300.0
2014-07-14 10:05:00,39.95,39.97,39.82,39.82,263100.0,30.6221,30.6374,30.5225,30.5225,263100.0
2014-07-14 10:10:00,39.83,39.92,39.81,39.92,39600.0,30.5301,30.5991,30.5148,30.5991,39600.0
2014-07-14 10:15:00,39.91,39.92,39.8,39.81,18400.0,30.5914,30.5991,30.5071,30.5148,18400.0
2014-07-14 10:20:00,39.81,39.83,39.8,39.8,1900.0,30.5148,30.5301,30.5071,30.5071,1900.0
2014-07-14 10:25:00,39.81,39.82,39.74,39.76,37400.0,30.5148,30.5225,30.4611,30.4765,37400.0
2014-07-14 10:30:00,39.77,39.86,39.76,39.82,26700.0,30.4841,30.5531,30.4765,30.5225,26700.0
2014-07-14 10:35:00,39.82,39.86,39.81,39.84,12700.0,30.5225,30.5531,30.5148,30.5378,12700.0
2014-07-14 10:40:00,39.85,39.86,39.81,39.82,4400.0,30.5455,30.5531,30.5148,30.5225,4400.0
2014-07-14 10:45:00,39.82,39.88,39.82,39.87,13300.0,30.5225,30.5684,30.5225,30.5608,13300.0
2014-07-14 10:50:00,39.86,39.89,39.84,39.88,13600.0,30.5531,30.5761,30.5378,30.5684,13600.0
2014-07-14 10:55:00,39.88,39.89,39.87,39.88,16800.0,30.5684,30.5761,30.5608,30.5684,16800.0
2014-07-14 11:00:00,39.88,39.91,39.87,39.88,16900.0,30.5684,30.5914,30.5608,30.5684,16900.0
2014-07-14 11:05:00,39.89,39.95,39.89,39.95,55800.0,30.5761,30.6221,30.5761,30.6221,55800.0
2014-07-14 11:10:00,39.96,39.98,39.95,39.96,17700.0,30.6298,30.6451,30.6221,30.6298,17700.0
2014-07-14 11:15:00,39.96,39.96,39.91,39.91,42300.0,30.6298,30.6298,30.5914,30.5914,42300.0
2014-07-14 11:20:00,39.92,39.93,39.92,39.93,9700.0,30.5991,30.6068,30.5991,30.6068,9700.0
2014-07-14 11:25:00,39.91,39.98,39.91,39.98,30400.0,30.5914,30.6451,30.5914,30.6451,30400.0
2014-07-14 11:30:00,39.98,40.0,39.96,39.96,11400.0,30.6451,30.6604,30.6298,30.6298,11400.0
2014-07-14 11:35:00,39.97,39.97,39.87,39.88,44700.0,30.6374,30.6374,30.5608,30.5684,44700.0
2014-07-14 11:40:00,39.87,39.91,39.87,39.91,15000.0,30.5608,30.5914,30.5608,30.5914,15000.0
2014-07-14 11:45:00,39.91,39.94,39.91,39.92,2500.0,30.5914,30.6144,30.5914,30.5991,2500.0
2014-07-14 11:50:00,39.91,39.91,39.9,39.9,7000.0,30.5914,30.5914,30.5838,30.5838,7000.0
2014-07-14 11:55:00,39.91,39.91,39.89,39.9,23900.0,30.5914,30.5914,30.5761,30.5838,23900.0
2014-07-14 12:00:00,39.9,39.91,39.9,39.9,28700.0,30.5838,30.5914,30.5838,30.5838,28700.0
2014-07-14 12:05:00,39.91,39.92,39.89,39.9,32700.0,30.5914,30.5991,30.5761,30.5838,32700.0
2014-07-14 12:10:00,39.89,39.89,39.85,39.86,26800.0,30.5761,30.5761,30.5455,30.5531,26800.0
2014-07-14 12:15:00,39.86,39.87,39.86,39.87,11100.0,30.5531,30.5608,30.5531,30.5608,11100.0
2014-07-14 12:20:00,39.87,39.91,39.86,39.91,25200.0,30.5608,30.5914,30.5531,30.5914,25200.0
2014-07-14 12:25:00,39.92,39.92,39.86,39.87,26500.0,30.5991,30.5991,30.5531,30.5608,26500.0
2014-07-14 12:30:00,39.86,39.9,39.86,39.88,14100.0,30.5531,30.5838,30.5531,30.5684,14100.0
2014-07-14 12:35:00,39.88,39.88,39.87,39.87,1300.0,30.5684,30.5684,30.5608,30.5608,1300.0
2014-07-14 12:40:00,39.86,39.87,39.82,39.83,17400.0,30.5531,30.5608,30.5225,30.5301,17400.0
2014-07-14 12:45:00,39.84,39.85,39.82,39.82,6000.0,30.5378,30.5455,30.5225,30.5225,6000.0
2014-07-14 12:50:00,39.82,39.82,39.71,39.74,27600.0,30.5225,30.5225,30.4381,30.4611,27600.0
2014-07-14 12:55:00,39.74,39.79,39.74,39.75,18900.0,30.4611,30.4995,30.4611,30.4688,18900.0
2014-07-14 13:00:00,39.76,39.76,39.75,39.76,5100.0,30.4765,30.4765,30.4688,30.4765,5100.0
2014-07-14 13:05:00,39.75,39.77,39.74,39.76,9900.0,30.4688,30.4841,30.4611,30.4765,9900.0
2014-07-14 13:10:00,39.76,39.77,39.75,39.75,2700.0,30.4765,30.4841,30.4688,30.4688,2700.0
2014-07-14 13:15:00,39.76,39.76,39.75,39.75,3200.0,30.4765,30.4765,30.4688,30.4688,3200.0
2014-07-14 13:20:00,39.74,39.77,39.74,39.76,6800.0,30.4611,30.4841,30.4611,30.4765,6800.0
2014-07-14 13:25:00,39.76,39.79,39.76,39.79,5700.0,30.4765,30.4995,30.4765,30.4995,5700.0
2014-07-14 13:30:00,39.78,39.81,39.78,39.79,12100.0,30.4918,30.5148,30.4918,30.4995,12100.0
2014-07-14 13:35:00,39.8,39.8,39.76,39.77,5500.0,30.5071,30.5071,30.4765,30.4841,5500.0
2014-07-14 13:40:00,39.77,39.8,39.77,39.8,3800.0,30.4841,30.5071,30.4841,30.5071,3800.0
2014-07-14 13:45:00,39.79,39.8,39.77,39.78,6000.0,30.4995,30.5071,30.4841,30.4918,6000.0
2014-07-14 13:50:00,39.78,39.81,39.78,39.79,4600.0,30.4918,30.5148,30.4918,30.4995,4600.0
2014-07-14 13:55:00,39.79,39.79,39.77,39.78,4300.0,30.4995,30.4995,30.4841,30.4918,4300.0
2014-07-14 14:00:00,39.78,39.8,39.78,39.79,8900.0,30.4918,30.5071,30.4918,30.4995,8900.0
2014-07-14 14:05:00,39.8,39.81,39.8,39.8,12900.0,30.5071,30.5148,30.5071,30.5071,12900.0
2014-07-14 14:10:00,39.79,39.79,39.71,39.73,31300.0,30.4995,30.4995,30.4381,30.4535,31300.0
2014-07-14 14:15:00,39.72,39.76,39.7,39.76,21200.0,30.4458,30.4765,30.4305,30.4765,21200.0
2014-07-14 14:20:00,39.76,39.78,39.76,39.77,4800.0,30.4765,30.4918,30.4765,30.4841,4800.0
2014-07-14 14:25:00,39.77,39.8,39.76,39.76,20300.0,30.4841,30.5071,30.4765,30.4765,20300.0
2014-07-14 14:30:00,39.75,39.75,39.74,39.74,3200.0,30.4688,30.4688,30.4611,30.4611,3200.0
2014-07-14 14:35:00,39.74,39.77,39.74,39.77,3200.0,30.4611,30.4841,30.4611,30.4841,3200.0
2014-07-14 14:40:00,39.76,39.78,39.76,39.77,2400.0,30.4765,30.4918,30.4765,30.4841,2400.0
2014-07-14 14:45:00,39.77,39.78,39.77,39.78,2200.0,30.4841,30.4918,30.4841,30.4918,2200.0
2014-07-14 14:50:00,39.78,39.78,39.75,39.77,9300.0,30.4918,30.4918,30.4688,30.4841,9300.0
2014-07-14 14:55:00,39.76,39.79,39.76,39.79,7300.0,30.4765,30.4995,30.4765,30.4995,7300.0
2014-07-14 15:00:00,39.78,39.79,39.77,39.77,7600.0,30.4918,30.4995,30.4841,30.4841,7600.0
2014-07-14 15:05:00,39.77,39.77,39.74,39.75,42900.0,30.4841,30.4841,30.4611,30.4688,42900.0
2014-07-14 15:10:00,39.75,39.77,39.73,39.74,49900.0,30.4688,30.4841,30.4535,30.4611,49900.0
2014-07-14 15:15:00,39.74,39.75,39.73,39.73,13700.0,30.4611,30.4688,30.4535,30.4535,13700.0
2014-07-14 15:20:00,39.73,39.74,39.72,39.72,20100.0,30.4535,30.4611,30.4458,30.4458,20100.0
2014-07-14 15:25:00,39.72,39.74,39.72,39.74,21700.0,30.4458,30.4611,30.4458,30.4611,21700.0
2014-07-14 15:30:00,39.73,39.76,39.72,39.75,37000.0,30.4535,30.4765,30.4458,30.4688,37000.0
2014-07-14 15:35:00,39.75,39.75,39.73,39.75,24100.0,30.4688,30.4688,30.4535,30.4688,24100.0
2014-07-14 15:40:00,39.75,39.77,39.74,39.74,25200.0,30.4688,30.4841,30.4611,30.4611,25200.0
2014-07-14 15:45:00,39.73,39.74,39.72,39.74,25500.0,30.4535,30.4611,30.4458,30.4611,25500.0
2014-07-14 15:50:00,39.74,39.74,39.72,39.74,42100.0,30.4611,30.4611,30.4458,30.4611,42100.0
2014-07-14 15:55:00,39.74,39.77,39.71,39.77,129600.0,30.4611,30.4841,30.4381,30.4841,129600.0
2014-07-15 09:30:00,39.88,40.0,39.88,39.94,44400.0,30.5684,30.6604,30.5684,30.6144,44400.0
2014-07-15 09:35:00,39.97,40.08,39.97,40.05,19100.0,30.6374,30.7217,30.6374,30.6988,19100.0
2014-07-15 09:40:00,40.08,40.16,40.08,40.11,55900.0,30.7217,30.7831,30.7217,30.7447,55900.0
2014-07-15 09:45:00,40.1,40.14,40.09,40.12,18500.0,30.7371,30.7677,30.7294,30.7524,18500.0
2014-07-15 09:50:00,40.11,40.17,40.06,40.06,52500.0,30.7447,30.7907,30.7064,30.7064,52500.0
2014-07-15 09:55:00,40.06,40.1,40.01,40.02,47900.0,30.7064,30.7371,30.6681,30.6758,47900.0
2014-07-15 10:00:00,40.05,40.12,39.98,39.99,45700.0,30.6988,30.7524,30.6451,30.6528,45700.0
2014-07-15 10:05:00,39.98,40.05,39.95,40.04,31700.0,30.6451,30.6988,30.6221,30.6911,31700.0
2014-07-15 10:10:00,40.04,40.06,39.85,39.86,86100.0,30.6911,30.7064,30.5455,30.5531,86100.0
2014-07-15 10:15:00,39.85,39.92,39.78,39.88,73400.0,30.5455,30.5991,30.4918,30.5684,73400.0
2014-07-15 10:20:00,39.89,39.95,39.89,39.92,81500.0,30.5761,30.6221,30.5761,30.5991,81500.0
2014-07-15 10:25:00,39.93,39.97,39.89,39.92,55000.0,30.6068,30.6374,30.5761,30.5991,55000.0
2014-07-15 10:30:00,39.93,39.98,39.89,39.94,41900.0,30.6068,30.6451,30.5761,30.6144,41900.0
2014-07-15 10:35:00,39.94,39.96,39.88,39.89,40100.0,30.6144,30.6298,30.5684,30.5761,40100.0
2014-07-15 10:40:00,39.88,39.88,39.8,39.85,23300.0,30.5684,30.5684,30.5071,30.5455,23300.0
2014-07-15 10:45:00,39.84,39.86,39.72,39.72,37500.0,30.5378,30.5531,30.4458,30.4458,37500.0
2014-07-15 10:50:00,39.73,39.85,39.72,39.85,46200.0,30.4535,30.5455,30.4458,30.5455,46200.0
2014-07-15 10:55:00,39.85,39.91,39.85,39.9,71600.0,30.5455,30.5914,30.5455,30.5838,71600.0
2014-07-15 11:00:00,39.89,39.89,39.8,39.83,50700.0,30.5761,30.5761,30.5071,30.5301,50700.0
2014-07-15 11:05:00,39.84,39.92,39.84,39.91,100800.0,30.5378,30.5991,30.5378,30.5914,100800.0
2014-07-15 11:10:00,39.91,40.01,39.91,40.01,48500.0,30.5914,30.6681,30.5914,30.6681,48500.0
2014-07-15 11:15:00,40.01,40.02,39.96,39.99,44700.0,30.6681,30.6758,30.6298,30.6528,44700.0
2014-07-15 11:20:00,39.99,40.01,39.95,40.0,12100.0,30.6528,30.6681,30.6221,30.6604,12100.0
2014-07-15 11:25:00,40.0,40.0,39.92,39.93,25500.0,30.6604,30.6604,30.5991,30.6068,25500.0
2014-07-15 11:30:00,39.93,39.94,39.86,39.87,169800.0,30.6068,30.6144,30.5531,30.5608,169800.0
2014-07-15 11:35:00,39.88,39.89,39.84,39.89,47300.0,30.5684,30.5761,30.5378,30.5761,47300.0
2014-07-15 11:40:00,39.87,39.9,39.83,39.87,14600.0,30.5608,30.5838,30.5301,30.5608,14600.0
2014-07-15 11:45:00,39.87,39.9,39.83,39.87,17300.0,30.5608,30.5838,30.5301,30.5608,17300.0
2014-07-15 11:50:00,39.86,39.9,39.86,39.86,8000.0,30.5531,30.5838,30.5531,30.5531,8000.0
2014-07-15 11:55:00,39.86,39.86,39.76,39.77,29000.0,30.5531,30.5531,30.4765,30.4841,29000.0
2014-07-15 12:00:00,39.76,39.8,39.71,39.73,24400.0,30.4765,30.5071,30.4381,30.4535,24400.0
2014-07-15 12:05:00,39.73,39.81,39.73,39.76,22700.0,30.4535,30.5148,30.4535,30.4765,22700.0
2014-07-15 12:10:00,39.77,39.82,39.77,39.79,25900.0,30.4841,30.5225,30.4841,30.4995,25900.0
2014-07-15 12:15:00,39.78,39.86,39.76,39.86,16200.0,30.4918,30.5531,30.4765,30.5531,16200.0
2014-07-15 12:20:00,39.86,39.86,39.78,39.83,14300.0,30.5531,30.5531,30.4918,30.5301,14300.0
2014-07-15 12:25:00,39.83,39.91,39.83,39.88,24200.0,30.5301,30.5914,30.5301,30.5684,24200.0
2014-07-15 12:30:00,39.88,39.93,39.87,39.9,29500.0,30.5684,30.6068,30.5608,30.5838,29500.0
2014-07-15 12:35:00,39.9,39.97,39.87,39.95,35700.0,30.5838,30.6374,30.5608,30.6221,35700.0
2014-07-15 12:40:00,39.95,39.98,39.95,39.95,8600.0,30.6221,30.6451,30.6221,30.6221,8600.0
2014-07-15 12:45:00,39.95,39.96,39.93,39.95,7400.0,30.6221,30.6298,30.6068,30.6221,7400.0
2014-07-15 12:50:00,39.95,39.96,39.92,39.93,12800.0,30.6221,30.6298,30.5991,30.6068,12800.0
2014-07-15 12:55:00,39.94,39.94,39.89,39.9,18400.0,30.6144,30.6144,30.5761,30.5838,18400.0
2014-07-15 13:00:00,39.9,39.92,39.9,39.9,26400.0,30.5838,30.5991,30.5838,30.5838,26400.0
2014-07-15 13:05:00,39.91,39.96,39.9,39.94,10200.0,30.5914,30.6298,30.5838,30.6144,10200.0
2014-07-15 13:10:00,39.94,40.0,39.94,40.0,9000.0,30.6144,30.6604,30.6144,30.6604,9000.0
2014-07-15 13:15:00,40.01,40.12,40.01,40.1,46500.0,30.6681,30.7524,30.6681,30.7371,46500.0
2014-07-15 13:20:00,40.1,40.13,40.01,40.03,26500.0,30.7371,30.7601,30.6681,30.6834,26500.0
2014-07-15 13:25:00,40.03,40.05,40.01,40.05,71100.0,30.6834,30.6988,30.6681,30.6988,71100.0
2014-07-15 13:30:00,40.06,40.07,40.05,40.05,4600.0,30.7064,30.7141,30.6988,30.6988,4600.0
2014-07-15 13:35:00,40.05,40.11,40.03,40.05,40100.0,30.6988,30.7447,30.6834,30.6988,40100.0
2014-07-15 13:40:00,40.05,40.05,40.02,40.04,12600.0,30.6988,30.6988,30.6758,30.6911,12600.0
2014-07-15 13:45:00,40.04,40.1,40.03,40.08,9400.0,30.6911,30.7371,30.6834,30.7217,9400.0
2014-07-15 13:50:00,40.09,40.11,40.03,40.04,11800.0,30.7294,30.7447,30.6834,30.6911,11800.0
2014-07-15 13:55:00,40.05,40.09,40.05,40.09,9200.0,30.6988,30.7294,30.6988,30.7294,9200.0
2014-07-15 14:00:00,40.09,40.12,40.06,40.06,24400.0,30.7294,30.7524,30.7064,30.7064,24400.0
2014-07-15 14:05:00,40.06,40.13,40.06,40.11,21600.0,30.7064,30.7601,30.7064,30.7447,21600.0
2014-07-15 14:10:00,40.11,40.14,40.11,40.12,10100.0,30.7447,30.7677,30.7447,30.7524,10100.0
2014-07-15 14:15:00,40.13,40.15,40.1,40.15,12200.0,30.7601,30.7754,30.7371,30.7754,12200.0
2014-07-15 14:20:00,40.15,40.2,40.15,40.18,37400.0,30.7754,30.8137,30.7754,30.7984,37400.0
2014-07-15 14:25:00,40.18,40.18,40.13,40.15,13500.0,30.7984,30.7984,30.7601,30.7754,13500.0
2014-07-15 14:30:00,40.15,40.15,40.1,40.1,19200.0,30.7754,30.7754,30.7371,30.7371,19200.0
2014-07-15 14:35:00,40.1,40.12,40.08,40.09,13200.0,30.7371,30.7524,30.7217,30.7294,13200.0
2014-07-15 14:40:00,40.09,40.11,40.08,40.08,14600.0,30.7294,30.7447,30.7217,30.7217,14600.0
2014-07-15 14:45:00,40.09,40.1,40.07,40.08,12400.0,30.7294,30.7371,30.7141,30.7217,12400.0
2014-07-15 14:50:00,40.09,40.13,40.09,40.1,23400.0,30.7294,30.7601,30.7294,30.7371,23400.0
2014-07-15 14:55:00,40.11,40.14,40.09,40.14,9500.0,30.7447,30.7677,30.7294,30.7677,9500.0
2014-07-15 15:00:00,40.14,40.14,40.08,40.11,24000.0,30.7677,30.7677,30.7217,30.7447,24000.0
2014-07-15 15:05:00,40.1,40.1,40.06,40.06,13100.0,30.7371,30.7371,30.7064,30.7064,13100.0
2014-07-15 15:10:00,40.06,40.12,40.06,40.12,19400.0,30.7064,30.7524,30.7064,30.7524,19400.0
2014-07-15 15:15:00,40.12,40.12,40.08,40.08,18200.0,30.7524,30.7524,30.7217,30.7217,18200.0
2014-07-15 15:20:00,40.09,40.1,40.08,40.09,10600.0,30.7294,30.7371,30.7217,30.7294,10600.0
2014-07-15 15:25:00,40.09,40.11,40.09,40.1,20100.0,30.7294,30.7447,30.7294,30.7371,20100.0
2014-07-15 15:30:00,40.09,40.09,40.08,40.09,10900.0,30.7294,30.7294,30.7217,30.7294,10900.0
2014-07-15 15:35:00,40.08,40.12,40.08,40.12,18400.0,30.7217,30.7524,30.7217,30.7524,18400.0
2014-07-15 15:40:00,40.12,40.14,40.12,40.12,29500.0,30.7524,30.7677,30.7524,30.7524,29500.0
2014-07-15 15:45:00,40.13,40.13,40.1,40.11,40000.0,30.7601,30.7601,30.7371,30.7447,40000.0
2014-07-15 15:50:00,40.11,40.12,40.09,40.1,21700.0,30.7447,30.7524,30.7294,30.7371,21700.0
2014-07-15 15:55:00,40.11,40.13,40.09,40.11,183300.0,30.7447,30.7601,30.7294,30.7447,183300.0
2014-07-16 09:30:00,40.25,40.26,40.15,40.17,27200.0,30.8521,30.8597,30.7754,30.7907,27200.0
2014-07-16 09:35:00,40.15,40.15,39.99,40.08,101200.0,30.7754,30.7754,30.6528,30.7217,101200.0
2014-07-16 09:40:00,40.07,40.07,39.92,39.95,45200.0,30.7141,30.7141,30.5991,30.6221,45200.0
2014-07-16 09:45:00,39.94,39.95,39.76,39.81,35400.0,30.6144,30.6221,30.4765,30.5148,35400.0
2014-07-16 09:50:00,39.82,39.85,39.68,39.76,48500.0,30.5225,30.5455,30.4151,30.4765,48500.0
2014-07-16 09:55:00,39.77,39.86,39.76,39.85,55900.0,30.4841,30.5531,30.4765,30.5455,55900.0
2014-07-16 10:00:00,39.87,39.99,39.87,39.93,32000.0,30.5608,30.6528,30.5608,30.6068,32000.0
2014-07-16 10:05:00,39.95,39.99,39.93,39.98,24300.0,30.6221,30.6528,30.6068,30.6451,24300.0
2014-07-16 10:10:00,39.97,40.02,39.93,39.94,17800.0,30.6374,30.6758,30.6068,30.6144,17800.0
2014-07-16 10:15:00,39.93,39.93,39.83,39.86,21600.0,30.6068,30.6068,30.5301,30.5531,21600.0
2014-07-16 10:20:00,39.85,39.91,39.78,39.78,16900.0,30.5455,30.5914,30.4918,30.4918,16900.0
2014-07-16 10:25:00,39.78,39.81,39.74,39.75,12200.0,30.4918,30.5148,30.4611,30.4688,12200.0
2014-07-16 10:30:00,39.75,39.76,39.69,39.74,24200.0,30.4688,30.4765,30.4228,30.4611,24200.0
2014-07-16 10:35:00,39.73,39.76,39.69,39.72,37400.0,30.4535,30.4765,30.4228,30.4458,37400.0
2014-07-16 10:40:00,39.73,39.82,39.7,39.77,67900.0,30.4535,30.5225,30.4305,30.4841,67900.0
2014-07-16 10:45:00,39.77,39.78,39.66,39.68,37000.0,30.4841,30.4918,30.3998,30.4151,37000.0
2014-07-16 10:50:00,39.69,39.74,39.68,39.71,21000.0,30.4228,30.4611,30.4151,30.4381,21000.0
2014-07-16 10:55:00,39.7,39.76,39.69,39.75,11200.0,30.4305,30.4765,30.4228,30.4688,11200.0
2014-07-16 11:00:00,39.75,39.82,39.75,39.82,24000.0,30.4688,30.5225,30.4688,30.5225,24000.0
2014-07-16 11:05:00,39.82,39.88,39.82,39.87,19100.0,30.5225,30.5684,30.5225,30.5608,19100.0
2014-07-16 11:10:00,39.86,39.87,39.82,39.82,8100.0,30.5531,30.5608,30.5225,30.5225,8100.0
2014-07-16 11:15:00,39.83,39.83,39.76,39.76,3900.0,30.5301,30.5301,30.4765,30.4765,3900.0
2014-07-16 11:20:00,39.75,39.75,39.72,39.73,4300.0,30.4688,30.4688,30.4458,30.4535,4300.0
2014-07-16 11:25:00,39.72,39.76,39.71,39.74,11400.0,30.4458,30.4765,30.4381,30.4611,11400.0
2014-07-16 11:30:00,39.75,39.75,39.71,39.72,8000.0,30.4688,30.4688,30.4381,30.4458,8000.0
2014-07-16 11:35:00,39.72,39.72,39.65,39.66,30800.0,30.4458,30.4458,30.3921,30.3998,30800.0
2014-07-16 11:40:00,39.67,39.76,39.66,39.76,11200.0,30.4075,30.4765,30.3998,30.4765,11200.0
2014-07-16 11:45:00,39.76,39.76,39.72,39.73,6300.0,30.4765,30.4765,30.4458,30.4535,6300.0
2014-07-16 11:50:00,39.73,39.78,39.73,39.78,14500.0,30.4535,30.4918,30.4535,30.4918,14500.0
2014-07-16 11:55:00,39.77,39.78,39.77,39.77,4800.0,30.4841,30.4918,30.4841,30.4841,4800.0
2014-07-16 12:00:00,39.77,39.77,39.75,39.77,7300.0,30.4841,30.4841,30.4688,30.4841,7300.0
2014-07-16 12:05:00,39.77,39.84,39.77,39.83,17200.0,30.4841,30.5378,30.4841,30.5301,17200.0
2014-07-16 12:10:00,39.85,39.86,39.83,39.86,3900.0,30.5455,30.5531,30.5301,30.5531,3900.0
2014-07-16 12:15:00,39.87,39.88,39.86,39.87,5000.0,30.5608,30.5684,30.5531,30.5608,5000.0
2014-07-16 12:20:00,39.87,39.88,39.85,39.85,8900.0,30.5608,30.5684,30.5455,30.5455,8900.0
2014-07-16 12:25:00,39.85,39.87,39.85,39.87,4600.0,30.5455,30.5608,30.5455,30.5608,4600.0
2014-07-16 12:30:00,39.88,39.91,39.86,39.9,125900.0,30.5684,30.5914,30.5531,30.5838,125900.0
2014-07-16 12:35:00,39.9,39.9,39.86,39.87,28200.0,30.5838,30.5838,30.5531,30.5608,28200.0
2014-07-16 12:40:00,39.89,39.89,39.84,39.85,52100.0,30.5761,30.5761,30.5378,30.5455,52100.0
2014-07-16 12:45:00,39.86,39.87,39.81,39.81,25600.0,30.5531,30.5608,30.5148,30.5148,25600.0
2014-07-16 12:50:00,39.82,39.82,39.8,39.82,9300.0,30.5225,30.5225,30.5071,30.5225,9300.0
2014-07-16 12:55:00,39.83,39.87,39.83,39.86,10400.0,30.5301,30.5608,30.5301,30.5531,10400.0
2014-07-16 13:00:00,39.86,39.87,39.84,39.84,12900.0,30.5531,30.5608,30.5378,30.5378,12900.0
2014-07-16 13:05:00,39.84,39.84,39.82,39.82,4700.0,30.5378,30.5378,30.5225,30.5225,4700.0
2014-07-16 13:10:00,39.81,39.84,39.8,39.84,14700.0,30.5148,30.5378,30.5071,30.5378,14700.0
2014-07-16 13:15:00,39.83,39.85,39.82,39.83,6100.0,30.5301,30.5455,30.5225,30.5301,6100.0
2014-07-16 13:20:00,39.83,39.83,39.8,39.81,3400.0,30.5301,30.5301,30.5071,30.5148,3400.0
2014-07-16 13:25:00,39.8,39.81,39.77,39.81,22200.0,30.5071,30.5148,30.4841,30.5148,22200.0
2014-07-16 13:30:00,39.82,39.84,39.82,39.84,8000.0,30.5225,30.5378,30.5225,30.5378,8000.0
2014-07-16 13:35:00,39.83,39.84,39.81,39.81,6200.0,30.5301,30.5378,30.5148,30.5148,6200.0
2014-07-16 13:40:00,39.81,39.83,39.79,39.81,97700.0,30.5148,30.5301,30.4995,30.5148,97700.0
2014-07-16 13:45:00,39.82,39.85,39.81,39.81,5800.0,30.5225,30.5455,30.5148,30.5148,5800.0
2014-07-16 13:50:00,39.81,39.82,39.8,39.82,12200.0,30.5148,30.5225,30.5071,30.5225,12200.0
2014-07-16 13:55:00,39.81,39.86,39.81,39.85,10000.0,30.5148,30.5531,30.5148,30.5455,10000.0
2014-07-16 14:00:00,39.86,39.9,39.85,39.9,11900.0,30.5531,30.5838,30.5455,30.5838,11900.0
2014-07-16 14:05:00,39.91,39.91,39.86,39.86,17500.0,30.5914,30.5914,30.5531,30.5531,17500.0
2014-07-16 14:10:00,39.87,39.89,39.86,39.88,8900.0,30.5608,30.5761,30.5531,30.5684,8900.0
2014-07-16 14:15:00,39.89,39.89,39.82,39.83,8000.0,30.5761,30.5761,30.5225,30.5301,8000.0
2014-07-16 14:20:00,39.83,39.83,39.75,39.75,50100.0,30.5301,30.5301,30.4688,30.4688,50100.0
2014-07-16 14:25:00,39.74,39.74,39.72,39.74,17100.0,30.4611,30.4611,30.4458,30.4611,17100.0
2014-07-16 14:30:00,39.75,39.75,39.69,39.71,15000.0,30.4688,30.4688,30.4228,30.4381,15000.0
2014-07-16 14:35:00,39.72,39.73,39.62,39.63,24000.0,30.4458,30.4535,30.3692,30.3768,24000.0
2014-07-16 14:40:00,39.63,39.63,39.59,39.6,22000.0,30.3768,30.3768,30.3462,30.3538,22000.0
2014-07-16 14:45:00,39.6,39.64,39.6,39.62,11300.0,30.3538,30.3845,30.3538,30.3692,11300.0
2014-07-16 14:50:00,39.62,39.62,39.55,39.55,10400.0,30.3692,30.3692,30.3155,30.3155,10400.0
2014-07-16 14:55:00,39.55,39.55,39.52,39.52,39600.0,30.3155,30.3155,30.2925,30.2925,39600.0
2014-07-16 15:00:00,39.52,39.57,39.52,39.56,22800.0,30.2925,30.3308,30.2925,30.3232,22800.0
2014-07-16 15:05:00,39.56,39.57,39.5,39.5,6700.0,30.3232,30.3308,30.2772,30.2772,6700.0
2014-07-16 15:10:00,39.5,39.55,39.49,39.54,26000.0,30.2772,30.3155,30.2695,30.3078,26000.0
2014-07-16 15:15:00,39.55,39.56,39.54,39.54,5100.0,30.3155,30.3232,30.3078,30.3078,5100.0
2014-07-16 15:20:00,39.54,39.57,39.53,39.54,7000.0,30.3078,30.3308,30.3002,30.3078,7000.0
2014-07-16 15:25:00,39.53,39.54,39.52,39.53,8700.0,30.3002,30.3078,30.2925,30.3002,8700.0
2014-07-16 15:30:00,39.53,39.54,39.48,39.5,20300.0,30.3002,30.3078,30.2618,30.2772,20300.0
2014-07-16 15:35:00,39.5,39.52,39.48,39.5,30900.0,30.2772,30.2925,30.2618,30.2772,30900.0
2014-07-16 15:40:00,39.49,39.5,39.46,39.46,30600.0,30.2695,30.2772,30.2465,30.2465,30600.0
2014-07-16 15:45:00,39.45,39.46,39.44,39.45,67100.0,30.2388,30.2465,30.2312,30.2388,67100.0
2014-07-16 15:50:00,39.45,39.5,39.45,39.49,58400.0,30.2388,30.2772,30.2388,30.2695,58400.0
2014-07-16 15:55:00,39.49,39.5,39.46,39.49,161500.0,30.2695,30.2772,30.2465,30.2695,161500.0
2014-07-17 09:30:00,39.33,39.38,39.21,39.23,79800.0,30.1469,30.1852,30.0549,30.0702,79800.0
2014-07-17 09:35:00,39.23,39.24,39.14,39.2,160500.0,30.0702,30.0779,30.0012,30.0472,160500.0
2014-07-17 09:40:00,39.21,39.3,39.2,39.2,79400.0,30.0549,30.1239,30.0472,30.0472,79400.0
2014-07-17 09:45:00,39.21,39.29,39.18,39.18,95200.0,30.0549,30.1162,30.0319,30.0319,95200.0
2014-07-17 09:50:00,39.17,39.25,39.15,39.17,97100.0,30.0242,30.0855,30.0089,30.0242,97100.0
2014-07-17 09:55:00,39.19,39.29,39.17,39.17,24700.0,30.0396,30.1162,30.0242,30.0242,24700.0
2014-07-17 10:00:00,39.17,39.28,39.17,39.24,27800.0,30.0242,30.1085,30.0242,30.0779,27800.0
2014-07-17 10:05:00,39.25,39.25,39.16,39.18,47900.0,30.0855,30.0855,30.0166,30.0319,47900.0
2014-07-17 10:10:00,39.17,39.21,39.14,39.21,2700.0,30.0242,30.0549,30.0012,30.0549,2700.0
2014-07-17 10:15:00,39.2,39.22,39.18,39.19,10400.0,30.0472,30.0625,30.0319,30.0396,10400.0
2014-07-17 10:20:00,39.2,39.26,39.2,39.23,8500.0,30.0472,30.0932,30.0472,30.0702,8500.0
2014-07-17 10:25:00,39.22,39.26,39.19,39.23,9900.0,30.0625,30.0932,30.0396,30.0702,9900.0
2014-07-17 10:30:00,39.24,39.25,39.2,39.21,10100.0,30.0779,30.0855,30.0472,30.0549,10100.0
2014-07-17 10:35:00,39.21,39.21,39.09,39.09,51700.0,30.0549,30.0549,29.9629,29.9629,51700.0
2014-07-17 10:40:00,39.09,39.15,39.08,39.11,65900.0,29.9629,30.0089,29.9552,29.9782,65900.0
2014-07-17 10:45:00,39.11,39.13,39.06,39.07,74600.0,29.9782,29.9936,29.9399,29.9476,74600.0
2014-07-17 10:50:00,39.08,39.13,39.08,39.11,23700.0,29.9552,29.9936,29.9552,29.9782,23700.0
2014-07-17 10:55:00,39.11,39.13,39.09,39.1,12700.0,29.9782,29.9936,29.9629,29.9706,12700.0
2014-07-17 11:00:00,39.09,39.09,39.04,39.05,80400.0,29.9629,29.9629,29.9246,29.9322,80400.0
2014-07-17 11:05:00,39.05,39.08,38.99,39.0,35000.0,29.9322,29.9552,29.8863,29.8939,35000.0
2014-07-17 11:10:00,39.0,39.0,38.94,38.95,69300.0,29.8939,29.8939,29.8479,29.8556,69300.0
2014-07-17 11:15:00,38.95,39.0,38.91,38.99,50300.0,29.8556,29.8939,29.8249,29.8863,50300.0
2014-07-17 11:20:00,38.99,39.0,38.92,38.92,25400.0,29.8863,29.8939,29.8326,29.8326,25400.0
2014-07-17 11:25:00,38.91,38.95,38.87,38.9,38500.0,29.8249,29.8556,29.7943,29.8173,38500.0
2014-07-17 11:30:00,38.9,38.97,38.82,38.96,69300.0,29.8173,29.8709,29.7559,29.8633,69300.0
2014-07-17 11:35:00,38.96,38.97,38.87,38.89,84800.0,29.8633,29.8709,29.7943,29.8096,84800.0
2014-07-17 11:40:00,38.89,38.94,38.87,38.9,29400.0,29.8096,29.8479,29.7943,29.8173,29400.0
2014-07-17 11:45:00,38.89,38.92,38.84,38.9,32600.0,29.8096,29.8326,29.7713,29.8173,32600.0
2014-07-17 11:50:00,38.9,38.9,38.83,38.83,17200.0,29.8173,29.8173,29.7636,29.7636,17200.0
2014-07-17 11:55:00,38.84,38.87,38.79,38.83,88000.0,29.7713,29.7943,29.733,29.7636,88000.0
2014-07-17 12:00:00,38.83,38.85,38.76,38.84,64500.0,29.7636,29.7789,29.71,29.7713,64500.0
2014-07-17 12:05:00,38.84,38.86,38.81,38.82,25200.0,29.7713,29.7866,29.7483,29.7559,25200.0
2014-07-17 12:10:00,38.85,38.9,38.85,38.89,7800.0,29.7789,29.8173,29.7789,29.8096,7800.0
2014-07-17 12:15:00,38.88,38.93,38.86,38.86,46300.0,29.8019,29.8403,29.7866,29.7866,46300.0
2014-07-17 12:20:00,38.86,38.87,38.85,38.86,9100.0,29.7866,29.7943,29.7789,29.7866,9100.0
2014-07-17 12:25:00,38.86,38.88,38.86,38.88,6200.0,29.7866,29.8019,29.7866,29.8019,6200.0
2014-07-17 12:30:00,38.88,38.88,38.83,38.86,17100.0,29.8019,29.8019,29.7636,29.7866,17100.0
2014-07-17 12:35:00,38.87,38.91,38.87,38.88,21300.0,29.7943,29.8249,29.7943,29.8019,21300.0
2014-07-17 12:40:00,38.86,38.88,38.85,38.86,6800.0,29.7866,29.8019,29.7789,29.7866,6800.0
2014-07-17 12:45:00,38.86,38.87,38.81,38.87,26000.0,29.7866,29.7943,29.7483,29.7943,26000.0
2014-07-17 12:50:00,38.87,38.88,38.83,38.85,8800.0,29.7943,29.8019,29.7636,29.7789,8800.0
2014-07-17 12:55:00,38.85,38.88,38.84,38.86,8400.0,29.7789,29.8019,29.7713,29.7866,8400.0
2014-07-17 13:00:00,38.87,38.9,38.86,38.88,13400.0,29.7943,29.8173,29.7866,29.8019,13400.0
2014-07-17 13:05:00,38.87,38.89,38.87,38.89,2200.0,29.7943,29.8096,29.7943,29.8096,2200.0
2014-07-17 13:10:00,38.9,38.93,38.9,38.93,40600.0,29.8173,29.8403,29.8173,29.8403,40600.0
2014-07-17 13:15:00,38.94,38.95,38.91,38.92,45300.0,29.8479,29.8556,29.8249,29.8326,45300.0
2014-07-17 13:20:00,38.91,38.92,38.87,38.88,25100.0,29.8249,29.8326,29.7943,29.8019,25100.0
2014-07-17 13:25:00,38.88,38.9,38.87,38.87,8600.0,29.8019,29.8173,29.7943,29.7943,8600.0
2014-07-17 13:30:00,38.89,38.91,38.87,38.88,7200.0,29.8096,29.8249,29.7943,29.8019,7200.0
2014-07-17 13:35:00,38.89,38.91,38.84,38.84,50500.0,29.8096,29.8249,29.7713,29.7713,50500.0
2014-07-17 13:40:00,38.85,38.86,38.81,38.82,102500.0,29.7789,29.7866,29.7483,29.7559,102500.0
2014-07-17 13:45:00,38.82,38.85,38.81,38.82,89500.0,29.7559,29.7789,29.7483,29.7559,89500.0
2014-07-17 13:50:00,38.83,38.84,38.81,38.81,59100.0,29.7636,29.7713,29.7483,29.7483,59100.0
2014-07-17 13:55:00,38.82,38.82,38.77,38.8,73600.0,29.7559,29.7559,29.7176,29.7406,73600.0
2014-07-17 14:00:00,38.8,38.8,38.77,38.77,41800.0,29.7406,29.7406,29.7176,29.7176,41800.0
2014-07-17 14:05:00,38.77,38.77,38.73,38.73,79200.0,29.7176,29.7176,29.687,29.687,79200.0
2014-07-17 14:10:00,38.73,38.78,38.73,38.77,40200.0,29.687,29.7253,29.687,29.7176,40200.0
2014-07-17 14:15:00,38.76,38.79,38.74,38.75,50900.0,29.71,29.733,29.6946,29.7023,50900.0
2014-07-17 14:20:00,38.75,38.77,38.73,38.77,48200.0,29.7023,29.7176,29.687,29.7176,48200.0
2014-07-17 14:25:00,38.77,38.77,38.73,38.76,45400.0,29.7176,29.7176,29.687,29.71,45400.0
2014-07-17 14:30:00,38.76,38.79,38.76,38.78,32000.0,29.71,29.733,29.71,29.7253,32000.0
2014-07-17 14:35:00,38.77,38.82,38.77,38.79,31100.0,29.7176,29.7559,29.7176,29.733,31100.0
2014-07-17 14:40:00,38.79,38.8,38.77,38.78,21400.0,29.733,29.7406,29.7176,29.7253,21400.0
2014-07-17 14:45:00,38.77,38.78,38.75,38.76,49000.0,29.7176,29.7253,29.7023,29.71,49000.0
2014-07-17 14:50:00,38.76,38.78,38.75,38.76,39700.0,29.71,29.7253,29.7023,29.71,39700.0
2014-07-17 14:55:00,38.76,38.78,38.76,38.77,29100.0,29.71,29.7253,29.71,29.7176,29100.0
2014-07-17 15:00:00,38.77,38.77,38.72,38.72,43500.0,29.7176,29.7176,29.6793,29.6793,43500.0
2014-07-17 15:05:00,38.72,38.74,38.69,38.71,50700.0,29.6793,29.6946,29.6563,29.6716,50700.0
2014-07-17 15:10:00,38.71,38.73,38.69,38.71,37600.0,29.6716,29.687,29.6563,29.6716,37600.0
2014-07-17 15:15:00,38.71,38.72,38.63,38.63,97400.0,29.6716,29.6793,29.6103,29.6103,97400.0
2014-07-17 15:20:00,38.63,38.65,38.57,38.58,148600.0,29.6103,29.6256,29.5643,29.572,148600.0
2014-07-17 15:25:00,38.58,38.61,38.56,38.57,86000.0,29.572,29.595,29.5567,29.5643,86000.0
2014-07-17 15:30:00,38.57,38.59,38.5,38.51,143700.0,29.5643,29.5796,29.5107,29.5183,143700.0
2014-07-17 15:35:00,38.52,38.56,38.5,38.53,186800.0,29.526,29.5567,29.5107,29.5337,186800.0
2014-07-17 15:40:00,38.53,38.53,38.44,38.44,192400.0,29.5337,29.5337,29.4647,29.4647,192400.0
2014-07-17 15:45:00,38.45,38.57,38.43,38.57,118900.0,29.4723,29.5643,29.457,29.5643,118900.0
2014-07-17 15:50:00,38.57,38.57,38.54,38.57,102300.0,29.5643,29.5643,29.5413,29.5643,102300.0
2014-07-17 15:55:00,38.56,38.62,38.53,38.53,265600.0,29.5567,29.6026,29.5337,29.5337,265600.0
2014-07-18 09:30:00,38.69,38.76,38.6,38.67,54000.0,29.6563,29.71,29.5873,29.641,54000.0
2014-07-18 09:35:00,38.69,38.77,38.68,38.73,122900.0,29.6563,29.7176,29.6486,29.687,122900.0
2014-07-18 09:40:00,38.75,38.76,38.68,38.69,55000.0,29.7023,29.71,29.6486,29.6563,55000.0
2014-07-18 09:45:00,38.69,38.7,38.56,38.56,96100.0,29.6563,29.664,29.5567,29.5567,96100.0
2014-07-18 09:50:00,38.56,38.71,38.55,38.7,41300.0,29.5567,29.6716,29.549,29.664,41300.0
2014-07-18 09:55:00,38.71,38.79,38.67,38.77,28900.0,29.6716,29.733,29.641,29.7176,28900.0
2014-07-18 10:00:00,38.77,38.79,38.68,38.68,33800.0,29.7176,29.733,29.6486,29.6486,33800.0
2014-07-18 10:05:00,38.68,38.77,38.67,38.77,17900.0,29.6486,29.7176,29.641,29.7176,17900.0
2014-07-18 10:10:00,38.77,38.83,38.75,38.77,18900.0,29.7176,29.7636,29.7023,29.7176,18900.0
2014-07-18 10:15:00,38.77,38.77,38.7,38.75,13100.0,29.7176,29.7176,29.664,29.7023,13100.0
2014-07-18 10:20:00,38.75,38.79,38.72,38.76,15100.0,29.7023,29.733,29.6793,29.71,15100.0
2014-07-18 10:25:00,38.77,38.85,38.77,38.84,29200.0,29.7176,29.7789,29.7176,29.7713,29200.0
2014-07-18 10:30:00,38.85,38.91,38.85,38.9,20700.0,29.7789,29.8249,29.7789,29.8173,20700.0
2014-07-18 10:35:00,38.91,38.96,38.9,38.93,20300.0,29.8249,29.8633,29.8173,29.8403,20300.0
2014-07-18 10:40:00,38.93,38.93,38.83,38.87,70100.0,29.8403,29.8403,29.7636,29.7943,70100.0
2014-07-18 10:45:00,38.89,38.94,38.85,38.93,31400.0,29.8096,29.8479,29.7789,29.8403,31400.0
2014-07-18 10:50:00,38.94,38.97,38.92,38.94,13800.0,29.8479,29.8709,29.8326,29.8479,13800.0
2014-07-18 10:55:00,38.96,39.07,38.96,39.06,60900.0,29.8633,29.9476,29.8633,29.9399,60900.0
2014-07-18 11:00:00,39.06,39.07,39.02,39.02,29600.0,29.9399,29.9476,29.9092,29.9092,29600.0
2014-07-18 11:05:00,39.02,39.05,38.96,38.96,44600.0,29.9092,29.9322,29.8633,29.8633,44600.0
2014-07-18 11:10:00,38.95,39.01,38.95,38.99,28000.0,29.8556,29.9016,29.8556,29.8863,28000.0
2014-07-18 11:15:00,38.99,39.03,38.98,39.02,12300.0,29.8863,29.9169,29.8786,29.9092,12300.0
2014-07-18 11:20:00,39.01,39.02,38.95,38.95,19300.0,29.9016,29.9092,29.8556,29.8556,19300.0
2014-07-18 11:25:00,38.95,38.98,38.95,38.97,17500.0,29.8556,29.8786,29.8556,29.8709,17500.0
2014-07-18 11:30:00,38.96,39.0,38.96,38.99,7300.0,29.8633,29.8939,29.8633,29.8863,7300.0
2014-07-18 11:35:00,38.99,39.07,38.99,39.05,14400.0,29.8863,29.9476,29.8863,29.9322,14400.0
2014-07-18 11:40:00,39.05,39.05,38.99,39.0,34700.0,29.9322,29.9322,29.8863,29.8939,34700.0
2014-07-18 11:45:00,39.0,39.05,38.99,39.04,19900.0,29.8939,29.9322,29.8863,29.9246,19900.0
2014-07-18 11:50:00,39.04,39.05,39.03,39.03,10500.0,29.9246,29.9322,29.9169,29.9169,10500.0
2014-07-18 11:55:00,39.04,39.05,39.01,39.03,13900.0,29.9246,29.9322,29.9016,29.9169,13900.0
2014-07-18 12:00:00,39.03,39.06,39.03,39.05,7800.0,29.9169,29.9399,29.9169,29.9322,7800.0
2014-07-18 12:05:00,39.05,39.05,39.04,39.05,16900.0,29.9322,29.9322,29.9246,29.9322,16900.0
2014-07-18 12:10:00,39.05,39.1,39.04,39.1,14700.0,29.9322,29.9706,29.9246,29.9706,14700.0
2014-07-18 12:15:00,39.09,39.14,39.09,39.12,42400.0,29.9629,30.0012,29.9629,29.9859,42400.0
2014-07-18 12:20:00,39.12,39.17,39.09,39.17,127200.0,29.9859,30.0242,29.9629,30.0242,127200.0
2014-07-18 12:25:00,39.16,39.17,39.14,39.15,17100.0,30.0166,30.0242,30.0012,30.0089,17100.0
2014-07-18 12:30:00,39.16,39.17,39.11,39.11,39800.0,30.0166,30.0242,29.9782,29.9782,39800.0
2014-07-18 12:35:00,39.1,39.13,39.1,39.12,15800.0,29.9706,29.9936,29.9706,29.9859,15800.0
2014-07-18 12:40:00,39.13,39.14,39.11,39.12,16700.0,29.9936,30.0012,29.9782,29.9859,16700.0
2014-07-18 12:45:00,39.12,39.15,39.12,39.15,10700.0,29.9859,30.0089,29.9859,30.0089,10700.0
2014-07-18 12:50:00,39.14,39.15,39.12,39.12,8800.0,30.0012,30.0089,29.9859,29.9859,8800.0
2014-07-18 12:55:00,39.13,39.14,39.12,39.12,7600.0,29.9936,30.0012,29.9859,29.9859,7600.0
2014-07-18 13:00:00,39.13,39.13,39.05,39.05,55200.0,29.9936,29.9936,29.9322,29.9322,55200.0
2014-07-18 13:05:00,39.05,39.05,39.03,39.03,17200.0,29.9322,29.9322,29.9169,29.9169,17200.0
2014-07-18 13:10:00,39.02,39.02,38.94,38.94,81500.0,29.9092,29.9092,29.8479,29.8479,81500.0
2014-07-18 13:15:00,38.94,38.95,38.91,38.93,64400.0,29.8479,29.8556,29.8249,29.8403,64400.0
2014-07-18 13:20:00,38.93,38.98,38.93,38.96,21400.0,29.8403,29.8786,29.8403,29.8633,21400.0
2014-07-18 13:25:00,38.97,38.97,38.92,38.92,21500.0,29.8709,29.8709,29.8326,29.8326,21500.0
2014-07-18 13:30:00,38.92,38.92,38.88,38.9,38000.0,29.8326,29.8326,29.8019,29.8173,38000.0
2014-07-18 13:35:00,38.91,38.96,38.91,38.93,43000.0,29.8249,29.8633,29.8249,29.8403,43000.0
2014-07-18 13:40:00,38.94,38.98,38.94,38.97,19800.0,29.8479,29.8786,29.8479,29.8709,19800.0
2014-07-18 13:45:00,38.96,38.98,38.94,38.94,19900.0,29.8633,29.8786,29.8479,29.8479,19900.0
2014-07-18 13:50:00,38.94,38.95,38.91,38.94,24200.0,29.8479,29.8556,29.8249,29.8479,24200.0
2014-07-18 13:55:00,38.95,38.97,38.93,38.93,67400.0,29.8556,29.8709,29.8403,29.8403,67400.0
2014-07-18 14:00:00,38.93,38.93,38.88,38.9,57300.0,29.8403,29.8403,29.8019,29.8173,57300.0
2014-07-18 14:05:00,38.9,38.9,38.89,38.9,15600.0,29.8173,29.8173,29.8096,29.8173,15600.0
2014-07-18 14:10:00,38.89,38.9,38.89,38.9,51300.0,29.8096,29.8173,29.8096,29.8173,51300.0
2014-07-18 14:15:00,38.89,38.9,38.85,38.89,43700.0,29.8096,29.8173,29.7789,29.8096,43700.0
2014-07-18 14:20:00,38.89,38.95,38.89,38.94,41100.0,29.8096,29.8556,29.8096,29.8479,41100.0
2014-07-18 14:25:00,38.95,38.95,38.92,38.94,36600.0,29.8556,29.8556,29.8326,29.8479,36600.0
2014-07-18 14:30:00,38.95,38.97,38.94,38.95,20600.0,29.8556,29.8709,29.8479,29.8556,20600.0
2014-07-18 14:35:00,38.95,38.98,38.93,38.94,29400.0,29.8556,29.8786,29.8403,29.8479,29400.0
2014-07-18 14:40:00,38.94,38.94,38.91,38.91,14400.0,29.8479,29.8479,29.8249,29.8249,14400.0
2014-07-18 14:45:00,38.91,38.91,38.89,38.9,34500.0,29.8249,29.8249,29.8096,29.8173,34500.0
2014-07-18 14:50:00,38.89,38.91,38.88,38.9,41100.0,29.8096,29.8249,29.8019,29.8173,41100.0
2014-07-18 14:55:00,38.9,38.9,38.87,38.89,29400.0,29.8173,29.8173,29.7943,29.8096,29400.0
2014-07-18 15:00:00,38.89,38.89,38.87,38.87,47100.0,29.8096,29.8096,29.7943,29.7943,47100.0
2014-07-18 15:05:00,38.88,38.97,38.88,38.97,46300.0,29.8019,29.8709,29.8019,29.8709,46300.0
2014-07-18 15:10:00,38.97,38.98,38.95,38.95,24900.0,29.8709,29.8786,29.8556,29.8556,24900.0
2014-07-18 15:15:00,38.95,39.0,38.94,38.99,52200.0,29.8556,29.8939,29.8479,29.8863,52200.0
2014-07-18 15:20:00,39.0,39.01,38.95,38.95,44300.0,29.8939,29.9016,29.8556,29.8556,44300.0
2014-07-18 15:25:00,38.95,38.96,38.94,38.95,70400.0,29.8556,29.8633,29.8479,29.8556,70400.0
2014-07-18 15:30:00,38.95,38.97,38.94,38.95,31200.0,29.8556,29.8709,29.8479,29.8556,31200.0
2014-07-18 15:35:00,38.96,38.96,38.89,38.89,158100.0,29.8633,29.8633,29.8096,29.8096,158100.0
2014-07-18 15:40:00,38.89,38.9,38.87,38.89,67900.0,29.8096,29.8173,29.7943,29.8096,67900.0
2014-07-18 15:45:00,38.89,38.92,38.89,38.91,70500.0,29.8096,29.8326,29.8096,29.8249,70500.0
2014-07-18 15:50:00,38.92,38.96,38.91,38.95,139800.0,29.8326,29.8633,29.8249,29.8556,139800.0
2014-07-18 15:55:00,38.95,38.95,38.93,38.93,264400.0,29.8556,29.8556,29.8403,29.8403,264400.0
2014-07-21 09:30:00,38.84,38.84,38.64,38.69,56300.0,29.7713,29.7713,29.618,29.6563,56300.0
2014-07-21 09:35:00,38.64,38.66,38.57,38.64,36500.0,29.618,29.6333,29.5643,29.618,36500.0
2014-07-21 09:40:00,38.63,38.72,38.62,38.72,29400.0,29.6103,29.6793,29.6026,29.6793,29400.0
2014-07-21 09:45:00,38.71,38.84,38.7,38.82,178800.0,29.6716,29.7713,29.664,29.7559,178800.0
2014-07-21 09:50:00,38.8,38.91,38.79,38.89,17500.0,29.7406,29.8249,29.733,29.8096,17500.0
2014-07-21 09:55:00,38.88,38.89,38.79,38.8,81800.0,29.8019,29.8096,29.733,29.7406,81800.0
2014-07-21 10:00:00,38.8,38.8,38.71,38.73,58700.0,29.7406,29.7406,29.6716,29.687,58700.0
2014-07-21 10:05:00,38.72,38.78,38.7,38.73,12900.0,29.6793,29.7253,29.664,29.687,12900.0
2014-07-21 10:10:00,38.69,38.71,38.65,38.65,68100.0,29.6563,29.6716,29.6256,29.6256,68100.0
2014-07-21 10:15:00,38.68,38.74,38.64,38.68,34400.0,29.6486,29.6946,29.618,29.6486,34400.0
2014-07-21 10:20:00,38.67,38.73,38.67,38.7,32500.0,29.641,29.687,29.641,29.664,32500.0
2014-07-21 10:25:00,38.7,38.71,38.61,38.69,110900.0,29.664,29.6716,29.595,29.6563,110900.0
2014-07-21 10:30:00,38.68,38.68,38.6,38.62,17500.0,29.6486,29.6486,29.5873,29.6026,17500.0
2014-07-21 10:35:00,38.62,38.65,38.57,38.58,7600.0,29.6026,29.6256,29.5643,29.572,7600.0
2014-07-21 10:40:00,38.55,38.59,38.55,38.59,23100.0,29.549,29.5796,29.549,29.5796,23100.0
2014-07-21 10:45:00,38.58,38.65,38.58,38.63,16500.0,29.572,29.6256,29.572,29.6103,16500.0
2014-07-21 10:50:00,38.63,38.66,38.6,38.64,38000.0,29.6103,29.6333,29.5873,29.618,38000.0
2014-07-21 10:55:00,38.64,38.66,38.6,38.6,12700.0,29.618,29.6333,29.5873,29.5873,12700.0
2014-07-21 11:00:00,38.59,38.61,38.58,38.59,6100.0,29.5796,29.595,29.572,29.5796,6100.0
2014-07-21 11:05:00,38.61,38.68,38.61,38.66,12500.0,29.595,29.6486,29.595,29.6333,12500.0
2014-07-21 11:10:00,38.66,38.66,38.6,38.64,10600.0,29.6333,29.6333,29.5873,29.618,10600.0
2014-07-21 11:15:00,38.65,38.67,38.64,38.66,6300.0,29.6256,29.641,29.618,29.6333,6300.0
2014-07-21 11:20:00,38.68,38.72,38.68,38.68,4700.0,29.6486,29.6793,29.6486,29.6486,4700.0
2014-07-21 11:25:00,38.69,38.72,38.69,38.69,27100.0,29.6563,29.6793,29.6563,29.6563,27100.0
2014-07-21 11:30:00,38.7,38.7,38.65,38.66,18000.0,29.664,29.664,29.6256,29.6333,18000.0
2014-07-21 11:35:00,38.67,38.67,38.63,38.67,22100.0,29.641,29.641,29.6103,29.641,22100.0
2014-07-21 11:40:00,38.68,38.69,38.66,38.66,1500.0,29.6486,29.6563,29.6333,29.6333,1500.0
2014-07-21 11:45:00,38.66,38.66,38.57,38.61,13400.0,29.6333,29.6333,29.5643,29.595,13400.0
2014-07-21 11:50:00,38.61,38.65,38.57,38.65,32400.0,29.595,29.6256,29.5643,29.6256,32400.0
2014-07-21 11:55:00,38.65,38.67,38.64,38.65,6700.0,29.6256,29.641,29.618,29.6256,6700.0
2014-07-21 12:00:00,38.67,38.67,38.64,38.65,4000.0,29.641,29.641,29.618,29.6256,4000.0
2014-07-21 12:05:00,38.64,38.64,38.59,38.6,8200.0,29.618,29.618,29.5796,29.5873,8200.0
2014-07-21 12:10:00,38.6,38.62,38.59,38.62,4300.0,29.5873,29.6026,29.5796,29.6026,4300.0
2014-07-21 12:15:00,38.63,38.65,38.62,38.62,7900.0,29.6103,29.6256,29.6026,29.6026,7900.0
2014-07-21 12:20:00,38.61,38.61,38.58,38.58,15000.0,29.595,29.595,29.572,29.572,15000.0
2014-07-21 12:25:00,38.57,38.59,38.57,38.59,2300.0,29.5643,29.5796,29.5643,29.5796,2300.0
2014-07-21 12:30:00,38.59,38.61,38.58,38.6,4600.0,29.5796,29.595,29.572,29.5873,4600.0
2014-07-21 12:35:00,38.61,38.63,38.59,38.59,7500.0,29.595,29.6103,29.5796,29.5796,7500.0
2014-07-21 12:40:00,38.59,38.6,38.56,38.57,7500.0,29.5796,29.5873,29.5567,29.5643,7500.0
2014-07-21 12:45:00,38.56,38.57,38.55,38.57,1300.0,29.5567,29.5643,29.549,29.5643,1300.0
2014-07-21 12:50:00,38.58,38.58,38.55,38.55,3200.0,29.572,29.572,29.549,29.549,3200.0
2014-07-21 12:55:00,38.56,38.56,38.55,38.56,1100.0,29.5567,29.5567,29.549,29.5567,1100.0
2014-07-21 13:00:00,38.56,38.56,38.54,38.54,4100.0,29.5567,29.5567,29.5413,29.5413,4100.0
2014-07-21 13:05:00,38.54,38.59,38.54,38.59,9700.0,29.5413,29.5796,29.5413,29.5796,9700.0
2014-07-21 13:10:00,38.59,38.61,38.59,38.6,4900.0,29.5796,29.595,29.5796,29.5873,4900.0
2014-07-21 13:15:00,38.59,38.59,38.53,38.57,37500.0,29.5796,29.5796,29.5337,29.5643,37500.0
2014-07-21 13:20:00,38.56,38.61,38.56,38.61,28600.0,29.5567,29.595,29.5567,29.595,28600.0
2014-07-21 13:25:00,38.6,38.64,38.6,38.64,6900.0,29.5873,29.618,29.5873,29.618,6900.0
2014-07-21 13:30:00,38.64,38.65,38.62,38.63,19100.0,29.618,29.6256,29.6026,29.6103,19100.0
2014-07-21 13:35:00,38.64,38.65,38.62,38.64,9700.0,29.618,29.6256,29.6026,29.618,9700.0
2014-07-21 13:40:00,38.64,38.68,38.63,38.68,4600.0,29.618,29.6486,29.6103,29.6486,4600.0
2014-07-21 13:45:00,38.69,38.69,38.66,38.67,16400.0,29.6563,29.6563,29.6333,29.641,16400.0
2014-07-21 13:50:00,38.67,38.67,38.65,38.65,1300.0,29.641,29.641,29.6256,29.6256,1300.0
2014-07-21 13:55:00,38.65,38.67,38.65,38.66,4200.0,29.6256,29.641,29.6256,29.6333,4200.0
2014-07-21 14:00:00,38.67,38.71,38.67,38.69,14100.0,29.641,29.6716,29.641,29.6563,14100.0
2014-07-21 14:05:00,38.7,38.7,38.68,38.69,5900.0,29.664,29.664,29.6486,29.6563,5900.0
2014-07-21 14:10:00,38.7,38.71,38.69,38.71,7300.0,29.664,29.6716,29.6563,29.6716,7300.0
2014-07-21 14:15:00,38.71,38.71,38.66,38.67,13400.0,29.6716,29.6716,29.6333,29.641,13400.0
2014-07-21 14:20:00,38.66,38.66,38.63,38.65,21200.0,29.6333,29.6333,29.6103,29.6256,21200.0
2014-07-21 14:25:00,38.65,38.66,38.62,38.66,11800.0,29.6256,29.6333,29.6026,29.6333,11800.0
2014-07-21 14:30:00,38.65,38.7,38.64,38.66,51500.0,29.6256,29.664,29.618,29.6333,51500.0
2014-07-21 14:35:00,38.66,38.68,38.65,38.68,7800.0,29.6333,29.6486,29.6256,29.6486,7800.0
2014-07-21 14:40:00,38.68,38.7,38.68,38.7,18000.0,29.6486,29.664,29.6486,29.664,18000.0
2014-07-21 14:45:00,38.69,38.7,38.67,38.68,9900.0,29.6563,29.664,29.641,29.6486,9900.0
2014-07-21 14:50:00,38.68,38.75,38.68,38.75,63000.0,29.6486,29.7023,29.6486,29.7023,63000.0
2014-07-21 14:55:00,38.74,38.74,38.71,38.72,13600.0,29.6946,29.6946,29.6716,29.6793,13600.0
2014-07-21 15:00:00,38.72,38.73,38.71,38.73,24000.0,29.6793,29.687,29.6716,29.687,24000.0
2014-07-21 15:05:00,38.73,38.73,38.7,38.71,17100.0,29.687,29.687,29.664,29.6716,17100.0
2014-07-21 15:10:00,38.7,38.73,38.7,38.72,20300.0,29.664,29.687,29.664,29.6793,20300.0
2014-07-21 15:15:00,38.72,38.74,38.72,38.73,9200.0,29.6793,29.6946,29.6793,29.687,9200.0
2014-07-21 15:20:00,38.73,38.74,38.72,38.74,8300.0,29.687,29.6946,29.6793,29.6946,8300.0
2014-07-21 15:25:00,38.74,38.79,38.74,38.78,28800.0,29.6946,29.733,29.6946,29.7253,28800.0
2014-07-21 15:30:00,38.78,38.79,38.77,38.78,8100.0,29.7253,29.733,29.7176,29.7253,8100.0
2014-07-21 15:35:00,38.79,38.81,38.79,38.81,12500.0,29.733,29.7483,29.733,29.7483,12500.0
2014-07-21 15:40:00,38.81,38.82,38.8,38.8,12000.0,29.7483,29.7559,29.7406,29.7406,12000.0
2014-07-21 15:45:00,38.8,38.81,38.78,38.78,25500.0,29.7406,29.7483,29.7253,29.7253,25500.0
2014-07-21 15:50:00,38.79,38.8,38.77,38.79,81000.0,29.733,29.7406,29.7176,29.733,81000.0
2014-07-21 15:55:00,38.79,38.81,38.78,38.79,357200.0,29.733,29.7483,29.7253,29.733,357200.0
2014-07-22 09:30:00,38.94,39.13,38.88,38.88,48400.0,29.8479,29.9936,29.8019,29.8019,48400.0
2014-07-22 09:35:00,38.88,38.99,38.88,38.99,106300.0,29.8019,29.8863,29.8019,29.8863,106300.0
2014-07-22 09:40:00,39.0,39.0,38.86,38.91,52000.0,29.8939,29.8939,29.7866,29.8249,52000.0
2014-07-22 09:45:00,38.92,39.01,38.88,39.01,63200.0,29.8326,29.9016,29.8019,29.9016,63200.0
2014-07-22 09:50:00,39.01,39.03,38.99,39.01,45200.0,29.9016,29.9169,29.8863,29.9016,45200.0
2014-07-22 09:55:00,39.02,39.03,38.96,39.01,20600.0,29.9092,29.9169,29.8633,29.9016,20600.0
2014-07-22 10:00:00,39.01,39.06,38.99,39.03,30000.0,29.9016,29.9399,29.8863,29.9169,30000.0
2014-07-22 10:05:00,39.04,39.07,39.01,39.04,8600.0,29.9246,29.9476,29.9016,29.9246,8600.0
2014-07-22 10:10:00,39.06,39.07,39.04,39.04,3700.0,29.9399,29.9476,29.9246,29.9246,3700.0
2014-07-22 10:15:00,39.05,39.06,39.02,39.02,91100.0,29.9322,29.9399,29.9092,29.9092,91100.0
2014-07-22 10:20:00,39.02,39.03,39.0,39.03,29200.0,29.9092,29.9169,29.8939,29.9169,29200.0
2014-07-22 10:25:00,39.03,39.1,39.02,39.1,35100.0,29.9169,29.9706,29.9092,29.9706,35100.0
2014-07-22 10:30:00,39.11,39.13,39.05,39.06,19100.0,29.9782,29.9936,29.9322,29.9399,19100.0
2014-07-22 10:35:00,39.05,39.07,39.05,39.05,10800.0,29.9322,29.9476,29.9322,29.9322,10800.0
2014-07-22 10:40:00,39.05,39.07,39.04,39.07,14800.0,29.9322,29.9476,29.9246,29.9476,14800.0
2014-07-22 10:45:00,39.08,39.08,39.02,39.08,22600.0,29.9552,29.9552,29.9092,29.9552,22600.0
2014-07-22 10:50:00,39.09,39.09,39.05,39.07,7200.0,29.9629,29.9629,29.9322,29.9476,7200.0
2014-07-22 10:55:00,39.07,39.08,39.06,39.06,5000.0,29.9476,29.9552,29.9399,29.9399,5000.0
2014-07-22 11:00:00,39.07,39.09,39.07,39.07,5100.0,29.9476,29.9629,29.9476,29.9476,5100.0
2014-07-22 11:05:00,39.07,39.11,39.07,39.09,10800.0,29.9476,29.9782,29.9476,29.9629,10800.0
2014-07-22 11:10:00,39.08,39.08,39.04,39.06,25600.0,29.9552,29.9552,29.9246,29.9399,25600.0
2014-07-22 11:15:00,39.05,39.08,39.05,39.07,3400.0,29.9322,29.9552,29.9322,29.9476,3400.0
2014-07-22 11:20:00,39.08,39.08,39.05,39.06,17000.0,29.9552,29.9552,29.9322,29.9399,17000.0
2014-07-22 11:25:00,39.06,39.06,39.05,39.05,2900.0,29.9399,29.9399,29.9322,29.9322,2900.0
2014-07-22 11:30:00,39.04,39.04,39.03,39.04,6700.0,29.9246,29.9246,29.9169,29.9246,6700.0
2014-07-22 11:35:00,39.04,39.05,39.02,39.03,17200.0,29.9246,29.9322,29.9092,29.9169,17200.0
2014-07-22 11:40:00,39.02,39.06,39.02,39.04,28900.0,29.9092,29.9399,29.9092,29.9246,28900.0
2014-07-22 11:45:00,39.04,39.06,39.03,39.03,6500.0,29.9246,29.9399,29.9169,29.9169,6500.0
2014-07-22 11:50:00,39.03,39.04,39.02,39.03,3900.0,29.9169,29.9246,29.9092,29.9169,3900.0
2014-07-22 11:55:00,39.03,39.04,39.01,39.02,6700.0,29.9169,29.9246,29.9016,29.9092,6700.0
2014-07-22 12:00:00,39.03,39.03,39.01,39.02,11400.0,29.9169,29.9169,29.9016,29.9092,11400.0
2014-07-22 12:05:00,39.03,39.03,39.0,39.0,8700.0,29.9169,29.9169,29.8939,29.8939,8700.0
2014-07-22 12:10:00,39.01,39.01,38.99,38.99,4100.0,29.9016,29.9016,29.8863,29.8863,4100.0
2014-07-22 12:15:00,38.98,39.0,38.98,39.0,5200.0,29.8786,29.8939,29.8786,29.8939,5200.0
2014-07-22 12:20:00,39.0,39.0,38.96,38.97,11600.0,29.8939,29.8939,29.8633,29.8709,11600.0
2014-07-22 12:25:00,38.98,39.01,38.96,39.01,1700.0,29.8786,29.9016,29.8633,29.9016,1700.0
2014-07-22 12:30:00,39.01,39.01,39.0,39.01,700.0,29.9016,29.9016,29.8939,29.9016,700.0
2014-07-22 12:35:00,39.0,39.0,38.97,38.98,3600.0,29.8939,29.8939,29.8709,29.8786,3600.0
2014-07-22 12:40:00,38.99,38.99,38.97,38.98,5200.0,29.8863,29.8863,29.8709,29.8786,5200.0
2014-07-22 12:45:00,38.97,38.98,38.96,38.97,3700.0,29.8709,29.8786,29.8633,29.8709,3700.0
2014-07-22 12:50:00,38.97,38.98,38.95,38.96,6300.0,29.8709,29.8786,29.8556,29.8633,6300.0
2014-07-22 12:55:00,38.96,38.96,38.89,38.9,157700.0,29.8633,29.8633,29.8096,29.8173,157700.0
2014-07-22 13:00:00,38.9,38.91,38.89,38.89,20200.0,29.8173,29.8249,29.8096,29.8096,20200.0
2014-07-22 13:05:00,38.9,38.91,38.88,38.89,8500.0,29.8173,29.8249,29.8019,29.8096,8500.0
2014-07-22 13:10:00,38.88,38.89,38.87,38.88,10200.0,29.8019,29.8096,29.7943,29.8019,10200.0
2014-07-22 13:15:00,38.88,38.91,38.88,38.89,3200.0,29.8019,29.8249,29.8019,29.8096,3200.0
2014-07-22 13:20:00,38.88,38.89,38.85,38.85,35700.0,29.8019,29.8096,29.7789,29.7789,35700.0
2014-07-22 13:25:00,38.84,38.85,38.84,38.84,5500.0,29.7713,29.7789,29.7713,29.7713,5500.0
2014-07-22 13:30:00,38.84,38.84,38.78,38.78,106300.0,29.7713,29.7713,29.7253,29.7253,106300.0
2014-07-22 13:35:00,38.79,38.8,38.75,38.75,122100.0,29.733,29.7406,29.7023,29.7023,122100.0
2014-07-22 13:40:00,38.74,38.76,38.74,38.76,42300.0,29.6946,29.71,29.6946,29.71,42300.0
2014-07-22 13:45:00,38.76,38.77,38.75,38.76,26600.0,29.71,29.7176,29.7023,29.71,26600.0
2014-07-22 13:50:00,38.77,38.78,38.77,38.77,5600.0,29.7176,29.7253,29.7176,29.7176,5600.0
2014-07-22 13:55:00,38.77,38.8,38.76,38.8,9300.0,29.7176,29.7406,29.71,29.7406,9300.0
2014-07-22 14:00:00,38.8,38.8,38.78,38.8,10300.0,29.7406,29.7406,29.7253,29.7406,10300.0
2014-07-22 14:05:00,38.8,38.81,38.79,38.81,11100.0,29.7406,29.7483,29.733,29.7483,11100.0
2014-07-22 14:10:00,38.8,38.8,38.78,38.79,57100.0,29.7406,29.7406,29.7253,29.733,57100.0
2014-07-22 14:15:00,38.78,38.79,38.77,38.77,6800.0,29.7253,29.733,29.7176,29.7176,6800.0
2014-07-22 14:20:00,38.77,38.78,38.77,38.78,12600.0,29.7176,29.7253,29.7176,29.7253,12600.0
2014-07-22 14:25:00,38.77,38.77,38.76,38.76,5000.0,29.7176,29.7176,29.71,29.71,5000.0
2014-07-22 14:30:00,38.76,38.76,38.73,38.73,20200.0,29.71,29.71,29.687,29.687,20200.0
2014-07-22 14:35:00,38.73,38.75,38.71,38.71,13100.0,29.687,29.7023,29.6716,29.6716,13100.0
2014-07-22 14:40:00,38.71,38.72,38.65,38.65,27900.0,29.6716,29.6793,29.6256,29.6256,27900.0
2014-07-22 14:45:00,38.64,38.64,38.58,38.61,109600.0,29.618,29.618,29.572,29.595,109600.0
2014-07-22 14:50:00,38.61,38.62,38.6,38.62,23100.0,29.595,29.6026,29.5873,29.6026,23100.0
2014-07-22 14:55:00,38.63,38.64,38.63,38.64,29500.0,29.6103,29.618,29.6103,29.618,29500.0
2014-07-22 15:00:00,38.64,38.67,38.64,38.66,25200.0,29.618,29.641,29.618,29.6333,25200.0
2014-07-22 15:05:00,38.65,38.66,38.63,38.63,25500.0,29.6256,29.6333,29.6103,29.6103,25500.0
2014-07-22 15:10:00,38.63,38.63,38.61,38.63,35200.0,29.6103,29.6103,29.595,29.6103,35200.0
2014-07-22 15:15:00,38.63,38.64,38.61,38.61,90900.0,29.6103,29.618,29.595,29.595,90900.0
2014-07-22 15:20:00,38.62,38.62,38.57,38.58,141000.0,29.6026,29.6026,29.5643,29.572,141000.0
2014-07-22 15:25:00,38.59,38.63,38.58,38.63,36300.0,29.5796,29.6103,29.572,29.6103,36300.0
2014-07-22 15:30:00,38.63,38.67,38.63,38.65,43600.0,29.6103,29.641,29.6103,29.6256,43600.0
2014-07-22 15:35:00,38.65,38.68,38.63,38.64,171000.0,29.6256,29.6486,29.6103,29.618,171000.0
2014-07-22 15:40:00,38.63,38.64,38.62,38.64,64900.0,29.6103,29.618,29.6026,29.618,64900.0
2014-07-22 15:45:00,38.63,38.65,38.63,38.64,67200.0,29.6103,29.6256,29.6103,29.618,67200.0
2014-07-22 15:50:00,38.64,38.64,38.62,38.64,104300.0,29.618,29.618,29.6026,29.618,104300.0
2014-07-22 15:55:00,38.64,38.66,38.63,38.63,165500.0,29.618,29.6333,29.6103,29.6103,165500.0
2014-07-23 09:30:00,38.63,38.66,38.56,38.56,89800.0,29.6103,29.6333,29.5567,29.5567,89800.0
2014-07-23 09:35:00,38.55,38.55,38.46,38.5,97300.0,29.549,29.549,29.48,29.5107,97300.0
2014-07-23 09:40:00,38.51,38.51,38.42,38.43,78100.0,29.5183,29.5183,29.4493,29.457,78100.0
2014-07-23 09:45:00,38.44,38.46,38.39,38.46,77900.0,29.4647,29.48,29.4263,29.48,77900.0
2014-07-23 09:50:00,38.46,38.54,38.44,38.54,126600.0,29.48,29.5413,29.4647,29.5413,126600.0
2014-07-23 09:55:00,38.55,38.55,38.47,38.47,49200.0,29.549,29.549,29.4877,29.4877,49200.0
2014-07-23 10:00:00,38.48,38.54,38.48,38.54,49200.0,29.4953,29.5413,29.4953,29.5413,49200.0
2014-07-23 10:05:00,38.54,38.61,38.54,38.59,41700.0,29.5413,29.595,29.5413,29.5796,41700.0
2014-07-23 10:10:00,38.58,38.6,38.58,38.6,29400.0,29.572,29.5873,29.572,29.5873,29400.0
2014-07-23 10:15:00,38.61,38.7,38.61,38.7,117500.0,29.595,29.664,29.595,29.664,117500.0
2014-07-23 10:20:00,38.7,38.71,38.61,38.61,73000.0,29.664,29.6716,29.595,29.595,73000.0
2014-07-23 10:25:00,38.61,38.64,38.6,38.61,59700.0,29.595,29.618,29.5873,29.595,59700.0
2014-07-23 10:30:00,38.61,38.64,38.59,38.59,62800.0,29.595,29.618,29.5796,29.5796,62800.0
2014-07-23 10:35:00,38.59,38.69,38.59,38.68,110400.0,29.5796,29.6563,29.5796,29.6486,110400.0
2014-07-23 10:40:00,38.69,38.7,38.67,38.68,41100.0,29.6563,29.664,29.641,29.6486,41100.0
2014-07-23 10:45:00,38.68,38.7,38.67,38.67,17100.0,29.6486,29.664,29.641,29.641,17100.0
2014-07-23 10:50:00,38.68,38.68,38.67,38.67,10500.0,29.6486,29.6486,29.641,29.641,10500.0
2014-07-23 10:55:00,38.67,38.67,38.63,38.64,48700.0,29.641,29.641,29.6103,29.618,48700.0
2014-07-23 11:00:00,38.64,38.66,38.62,38.63,44400.0,29.618,29.6333,29.6026,29.6103,44400.0
2014-07-23 11:05:00,38.64,38.67,38.64,38.65,41500.0,29.618,29.641,29.618,29.6256,41500.0
2014-07-23 11:10:00,38.65,38.65,38.63,38.63,46000.0,29.6256,29.6256,29.6103,29.6103,46000.0
2014-07-23 11:15:00,38.64,38.66,38.64,38.65,25100.0,29.618,29.6333,29.618,29.6256,25100.0
2014-07-23 11:20:00,38.65,38.65,38.63,38.64,14200.0,29.6256,29.6256,29.6103,29.618,14200.0
2014-07-23 11:25:00,38.63,38.64,38.63,38.63,13000.0,29.6103,29.618,29.6103,29.6103,13000.0
2014-07-23 11:30:00,38.63,38.63,38.61,38.62,94000.0,29.6103,29.6103,29.595,29.6026,94000.0
2014-07-23 11:35:00,38.62,38.62,38.61,38.62,20000.0,29.6026,29.6026,29.595,29.6026,20000.0
2014-07-23 11:40:00,38.62,38.63,38.61,38.62,26300.0,29.6026,29.6103,29.595,29.6026,26300.0
2014-07-23 11:45:00,38.62,38.63,38.6,38.62,56000.0,29.6026,29.6103,29.5873,29.6026,56000.0
2014-07-23 11:50:00,38.62,38.63,38.61,38.62,45400.0,29.6026,29.6103,29.595,29.6026,45400.0
2014-07-23 11:55:00,38.62,38.63,38.62,38.63,24700.0,29.6026,29.6103,29.6026,29.6103,24700.0
2014-07-23 12:00:00,38.62,38.63,38.59,38.62,80000.0,29.6026,29.6103,29.5796,29.6026,80000.0
2014-07-23 12:05:00,38.62,38.62,38.59,38.6,14900.0,29.6026,29.6026,29.5796,29.5873,14900.0
2014-07-23 12:10:00,38.6,38.63,38.6,38.62,44400.0,29.5873,29.6103,29.5873,29.6026,44400.0
2014-07-23 12:15:00,38.62,38.63,38.6,38.61,36600.0,29.6026,29.6103,29.5873,29.595,36600.0
2014-07-23 12:20:00,38.61,38.61,38.6,38.61,18800.0,29.595,29.595,29.5873,29.595,18800.0
2014-07-23 12:25:00,38.6,38.6,38.57,38.58,58900.0,29.5873,29.5873,29.5643,29.572,58900.0
2014-07-23 12:30:00,38.57,38.57,38.54,38.55,46900.0,29.5643,29.5643,29.5413,29.549,46900.0
2014-07-23 12:35:00,38.55,38.55,38.48,38.51,68400.0,29.549,29.549,29.4953,29.5183,68400.0
2014-07-23 12:40:00,38.51,38.55,38.51,38.55,50400.0,29.5183,29.549,29.5183,29.549,50400.0
2014-07-23 12:45:00,38.54,38.55,38.5,38.5,5300.0,29.5413,29.549,29.5107,29.5107,5300.0
2014-07-23 12:50:00,38.51,38.52,38.51,38.51,28200.0,29.5183,29.526,29.5183,29.5183,28200.0
2014-07-23 12:55:00,38.51,38.55,38.51,38.54,15900.0,29.5183,29.549,29.5183,29.5413,15900.0
2014-07-23 13:00:00,38.53,38.55,38.52,38.55,13300.0,29.5337,29.549,29.526,29.549,13300.0
2014-07-23 13:05:00,38.55,38.56,38.54,38.54,4500.0,29.549,29.5567,29.5413,29.5413,4500.0
2014-07-23 13:10:00,38.55,38.56,38.53,38.53,57000.0,29.549,29.5567,29.5337,29.5337,57000.0
2014-07-23 13:15:00,38.53,38.56,38.53,38.56,38300.0,29.5337,29.5567,29.5337,29.5567,38300.0
2014-07-23 13:20:00,38.55,38.57,38.55,38.57,14800.0,29.549,29.5643,29.549,29.5643,14800.0
2014-07-23 13:25:00,38.57,38.57,38.53,38.53,11800.0,29.5643,29.5643,29.5337,29.5337,11800.0
2014-07-23 13:30:00,38.53,38.57,38.53,38.56,20200.0,29.5337,29.5643,29.5337,29.5567,20200.0
2014-07-23 13:35:00,38.56,38.57,38.55,38.57,18500.0,29.5567,29.5643,29.549,29.5643,18500.0
2014-07-23 13:40:00,38.57,38.6,38.57,38.59,17300.0,29.5643,29.5873,29.5643,29.5796,17300.0
2014-07-23 13:45:00,38.59,38.61,38.59,38.59,16200.0,29.5796,29.595,29.5796,29.5796,16200.0
2014-07-23 13:50:00,38.6,38.6,38.58,38.59,12400.0,29.5873,29.5873,29.572,29.5796,12400.0
2014-07-23 13:55:00,38.59,38.59,38.59,38.59,28200.0,29.5796,29.5796,29.5796,29.5796,28200.0
2014-07-23 14:00:00,38.59,38.6,38.56,38.56,43200.0,29.5796,29.5873,29.5567,29.5567,43200.0
2014-07-23 14:05:00,38.56,38.56,38.55,38.56,37800.0,29.5567,29.5567,29.549,29.5567,37800.0
2014-07-23 14:10:00,38.55,38.59,38.55,38.59,16800.0,29.549,29.5796,29.549,29.5796,16800.0
2014-07-23 14:15:00,38.58,38.59,38.56,38.56,19200.0,29.572,29.5796,29.5567,29.5567,19200.0
2014-07-23 14:20:00,38.57,38.59,38.56,38.59,31400.0,29.5643,29.5796,29.5567,29.5796,31400.0
2014-07-23 14:25:00,38.59,38.6,38.58,38.58,17600.0,29.5796,29.5873,29.572,29.572,17600.0
2014-07-23 14:30:00,38.57,38.58,38.56,38.58,14500.0,29.5643,29.572,29.5567,29.572,14500.0
2014-07-23 14:35:00,38.57,38.6,38.57,38.6,23800.0,29.5643,29.5873,29.5643,29.5873,23800.0
2014-07-23 14:40:00,38.61,38.61,38.59,38.59,12100.0,29.595,29.595,29.5796,29.5796,12100.0
2014-07-23 14:45:00,38.59,38.61,38.59,38.6,40200.0,29.5796,29.595,29.5796,29.5873,40200.0
2014-07-23 14:50:00,38.6,38.6,38.57,38.58,20100.0,29.5873,29.5873,29.5643,29.572,20100.0
2014-07-23 14:55:00,38.58,38.6,38.58,38.6,28900.0,29.572,29.5873,29.572,29.5873,28900.0
2014-07-23 15:00:00,38.6,38.61,38.59,38.6,13500.0,29.5873,29.595,29.5796,29.5873,13500.0
2014-07-23 15:05:00,38.6,38.62,38.59,38.61,45200.0,29.5873,29.6026,29.5796,29.595,45200.0
2014-07-23 15:10:00,38.62,38.65,38.62,38.64,15400.0,29.6026,29.6256,29.6026,29.618,15400.0
2014-07-23 15:15:00,38.65,38.65,38.61,38.61,92000.0,29.6256,29.6256,29.595,29.595,92000.0
2014-07-23 15:20:00,38.62,38.65,38.61,38.65,40100.0,29.6026,29.6256,29.595,29.6256,40100.0
2014-07-23 15:25:00,38.65,38.65,38.64,38.64,42300.0,29.6256,29.6256,29.618,29.618,42300.0
2014-07-23 15:30:00,38.64,38.64,38.62,38.62,42700.0,29.618,29.618,29.6026,29.6026,42700.0
2014-07-23 15:35:00,38.62,38.63,38.59,38.6,264800.0,29.6026,29.6103,29.5796,29.5873,264800.0
2014-07-23 15:40:00,38.6,38.62,38.59,38.59,180600.0,29.5873,29.6026,29.5796,29.5796,180600.0
2014-07-23 15:45:00,38.59,38.61,38.59,38.61,26300.0,29.5796,29.595,29.5796,29.595,26300.0
2014-07-23 15:50:00,38.61,38.62,38.6,38.62,50300.0,29.595,29.6026,29.5873,29.6026,50300.0
2014-07-23 15:55:00,38.62,38.64,38.61,38.63,146900.0,29.6026,29.618,29.595,29.6103,146900.0
2014-07-24 09:30:00,38.79,38.98,38.72,38.95,160800.0,29.733,29.8786,29.6793,29.8556,160800.0
2014-07-24 09:35:00,38.94,38.96,38.9,38.96,4800.0,29.8479,29.8633,29.8173,29.8633,4800.0
2014-07-24 09:40:00,38.96,39.07,38.96,39.07,30700.0,29.8633,29.9476,29.8633,29.9476,30700.0
2014-07-24 09:45:00,39.04,39.15,39.04,39.15,56600.0,29.9246,30.0089,29.9246,30.0089,56600.0
2014-07-24 09:50:00,39.16,39.17,39.06,39.07,105100.0,30.0166,30.0242,29.9399,29.9476,105100.0
2014-07-24 09:55:00,39.06,39.08,39.01,39.01,42600.0,29.9399,29.9552,29.9016,29.9016,42600.0
2014-07-24 10:00:00,39.02,39.07,38.95,39.03,98700.0,29.9092,29.9476,29.8556,29.9169,98700.0
2014-07-24 10:05:00,39.02,39.04,38.93,39.02,158900.0,29.9092,29.9246,29.8403,29.9092,158900.0
2014-07-24 10:10:00,39.01,39.03,38.94,39.03,44800.0,29.9016,29.9169,29.8479,29.9169,44800.0
2014-07-24 10:15:00,39.02,39.02,38.96,38.99,28800.0,29.9092,29.9092,29.8633,29.8863,28800.0
2014-07-24 10:20:00,38.98,39.0,38.95,38.97,53900.0,29.8786,29.8939,29.8556,29.8709,53900.0
2014-07-24 10:25:00,38.96,38.99,38.94,38.99,44100.0,29.8633,29.8863,29.8479,29.8863,44100.0
2014-07-24 10:30:00,39.0,39.01,38.98,38.98,23600.0,29.8939,29.9016,29.8786,29.8786,23600.0
2014-07-24 10:35:00,38.97,38.97,38.91,38.93,33600.0,29.8709,29.8709,29.8249,29.8403,33600.0
2014-07-24 10:40:00,38.92,38.94,38.9,38.92,30700.0,29.8326,29.8479,29.8173,29.8326,30700.0
2014-07-24 10:45:00,38.93,38.93,38.87,38.88,24100.0,29.8403,29.8403,29.7943,29.8019,24100.0
2014-07-24 10:50:00,38.88,38.89,38.86,38.88,50600.0,29.8019,29.8096,29.7866,29.8019,50600.0
2014-07-24 10:55:00,38.88,38.9,38.88,38.9,19700.0,29.8019,29.8173,29.8019,29.8173,19700.0
2014-07-24 11:00:00,38.9,38.95,38.9,38.94,33100.0,29.8173,29.8556,29.8173,29.8479,33100.0
2014-07-24 11:05:00,38.93,38.94,38.91,38.94,31900.0,29.8403,29.8479,29.8249,29.8479,31900.0
2014-07-24 11:10:00,38.94,39.04,38.94,39.02,80900.0,29.8479,29.9246,29.8479,29.9092,80900.0
2014-07-24 11:15:00,39.02,39.04,39.02,39.02,25700.0,29.9092,29.9246,29.9092,29.9092,25700.0
2014-07-24 11:20:00,39.02,39.06,39.01,39.06,15700.0,29.9092,29.9399,29.9016,29.9399,15700.0
2014-07-24 11:25:00,39.07,39.09,39.06,39.08,17900.0,29.9476,29.9629,29.9399,29.9552,17900.0
2014-07-24 11:30:00,39.08,39.08,39.04,39.05,34800.0,29.9552,29.9552,29.9246,29.9322,34800.0
2014-07-24 11:35:00,39.06,39.07,39.02,39.06,17500.0,29.9399,29.9476,29.9092,29.9399,17500.0
2014-07-24 11:40:00,39.06,39.09,39.05,39.09,7300.0,29.9399,29.9629,29.9322,29.9629,7300.0
2014-07-24 11:45:00,39.08,39.14,39.08,39.14,10200.0,29.9552,30.0012,29.9552,30.0012,10200.0
2014-07-24 11:50:00,39.14,39.19,39.14,39.19,7400.0,30.0012,30.0396,30.0012,30.0396,7400.0
2014-07-24 11:55:00,39.18,39.21,39.16,39.16,16700.0,30.0319,30.0549,30.0166,30.0166,16700.0
2014-07-24 12:00:00,39.15,39.18,39.14,39.17,23400.0,30.0089,30.0319,30.0012,30.0242,23400.0
2014-07-24 12:05:00,39.16,39.19,39.16,39.17,13200.0,30.0166,30.0396,30.0166,30.0242,13200.0
2014-07-24 12:10:00,39.17,39.17,39.1,39.1,17400.0,30.0242,30.0242,29.9706,29.9706,17400.0
2014-07-24 12:15:00,39.11,39.13,39.11,39.12,4300.0,29.9782,29.9936,29.9782,29.9859,4300.0
2014-07-24 12:20:00,39.12,39.15,39.12,39.12,13800.0,29.9859,30.0089,29.9859,29.9859,13800.0
2014-07-24 12:25:00,39.11,39.13,39.11,39.13,4300.0,29.9782,29.9936,29.9782,29.9936,4300.0
2014-07-24 12:30:00,39.13,39.14,39.13,39.13,1500.0,29.9936,30.0012,29.9936,29.9936,1500.0
2014-07-24 12:35:00,39.12,39.12,39.09,39.1,18700.0,29.9859,29.9859,29.9629,29.9706,18700.0
2014-07-24 12:40:00,39.09,39.1,39.07,39.08,13400.0,29.9629,29.9706,29.9476,29.9552,13400.0
2014-07-24 12:45:00,39.08,39.09,39.06,39.06,6800.0,29.9552,29.9629,29.9399,29.9399,6800.0
2014-07-24 12:50:00,39.06,39.07,39.05,39.05,21700.0,29.9399,29.9476,29.9322,29.9322,21700.0
2014-07-24 12:55:00,39.06,39.06,39.02,39.02,14500.0,29.9399,29.9399,29.9092,29.9092,14500.0
2014-07-24 13:00:00,39.02,39.02,38.91,38.91,37400.0,29.9092,29.9092,29.8249,29.8249,37400.0
2014-07-24 13:05:00,38.9,38.9,38.8,38.82,84500.0,29.8173,29.8173,29.7406,29.7559,84500.0
2014-07-24 13:10:00,38.82,38.88,38.82,38.82,29300.0,29.7559,29.8019,29.7559,29.7559,29300.0
2014-07-24 13:15:00,38.83,38.89,38.83,38.89,10800.0,29.7636,29.8096,29.7636,29.8096,10800.0
2014-07-24 13:20:00,38.9,38.91,38.86,38.88,17200.0,29.8173,29.8249,29.7866,29.8019,17200.0
2014-07-24 13:25:00,38.89,38.92,38.89,38.9,10600.0,29.8096,29.8326,29.8096,29.8173,10600.0
2014-07-24 13:30:00,38.9,38.93,38.87,38.88,10700.0,29.8173,29.8403,29.7943,29.8019,10700.0
2014-07-24 13:35:00,38.88,38.88,38.86,38.88,16600.0,29.8019,29.8019,29.7866,29.8019,16600.0
2014-07-24 13:40:00,38.89,38.92,38.89,38.9,13800.0,29.8096,29.8326,29.8096,29.8173,13800.0
2014-07-24 13:45:00,38.87,38.9,38.87,38.9,80500.0,29.7943,29.8173,29.7943,29.8173,80500.0
2014-07-24 13:50:00,38.91,38.92,38.91,38.91,5300.0,29.8249,29.8326,29.8249,29.8249,5300.0
2014-07-24 13:55:00,38.92,38.99,38.92,38.99,43800.0,29.8326,29.8863,29.8326,29.8863,43800.0
2014-07-24 14:00:00,38.98,38.99,38.95,38.95,15600.0,29.8786,29.8863,29.8556,29.8556,15600.0
2014-07-24 14:05:00,38.95,38.98,38.91,38.98,89000.0,29.8556,29.8786,29.8249,29.8786,89000.0
2014-07-24 14:10:00,38.98,38.98,38.96,38.96,28400.0,29.8786,29.8786,29.8633,29.8633,28400.0
2014-07-24 14:15:00,38.97,38.98,38.97,38.98,6100.0,29.8709,29.8786,29.8709,29.8786,6100.0
2014-07-24 14:20:00,38.97,39.0,38.97,39.0,30400.0,29.8709,29.8939,29.8709,29.8939,30400.0
2014-07-24 14:25:00,38.99,39.01,38.98,39.01,58900.0,29.8863,29.9016,29.8786,29.9016,58900.0
2014-07-24 14:30:00,39.02,39.02,38.96,38.98,51900.0,29.9092,29.9092,29.8633,29.8786,51900.0
2014-07-24 14:35:00,38.98,38.99,38.96,38.98,14100.0,29.8786,29.8863,29.8633,29.8786,14100.0
2014-07-24 14:40:00,38.97,38.98,38.97,38.98,3700.0,29.8709,29.8786,29.8709,29.8786,3700.0
2014-07-24 14:45:00,38.98,39.0,38.98,38.99,13800.0,29.8786,29.8939,29.8786,29.8863,13800.0
2014-07-24 14:50:00,39.0,39.01,39.0,39.01,8600.0,29.8939,29.9016,29.8939,29.9016,8600.0
2014-07-24 14:55:00,39.02,39.07,39.02,39.03,48000.0,29.9092,29.9476,29.9092,29.9169,48000.0
2014-07-24 15:00:00,39.02,39.03,39.01,39.02,17000.0,29.9092,29.9169,29.9016,29.9092,17000.0
2014-07-24 15:05:00,39.03,39.03,38.98,39.0,78100.0,29.9169,29.9169,29.8786,29.8939,78100.0
2014-07-24 15:10:00,38.99,39.03,38.99,39.01,83000.0,29.8863,29.9169,29.8863,29.9016,83000.0
2014-07-24 15:15:00,39.02,39.06,39.02,39.05,77600.0,29.9092,29.9399,29.9092,29.9322,77600.0
2014-07-24 15:20:00,39.04,39.04,39.02,39.04,24800.0,29.9246,29.9246,29.9092,29.9246,24800.0
2014-07-24 15:25:00,39.04,39.06,39.04,39.05,28100.0,29.9246,29.9399,29.9246,29.9322,28100.0
2014-07-24 15:30:00,39.06,39.06,39.04,39.04,87800.0,29.9399,29.9399,29.9246,29.9246,87800.0
2014-07-24 15:35:00,39.05,39.1,39.03,39.09,371600.0,29.9322,29.9706,29.9169,29.9629,371600.0
2014-07-24 15:40:00,39.09,39.13,39.09,39.12,12700.0,29.9629,29.9936,29.9629,29.9859,12700.0
2014-07-24 15:45:00,39.12,39.13,39.09,39.09,27800.0,29.9859,29.9936,29.9629,29.9629,27800.0
2014-07-24 15:50:00,39.09,39.12,39.09,39.1,81700.0,29.9629,29.9859,29.9629,29.9706,81700.0
2014-07-24 15:55:00,39.1,39.11,39.07,39.09,276600.0,29.9706,29.9782,29.9476,29.9629,276600.0
2014-07-25 09:30:00,38.9,38.98,38.8,38.95,52900.0,29.8173,29.8786,29.7406,29.8556,52900.0
2014-07-25 09:35:00,38.95,39.09,38.92,39.04,126200.0,29.8556,29.9629,29.8326,29.9246,126200.0
2014-07-25 09:40:00,39.02,39.14,39.0,39.07,42500.0,29.9092,30.0012,29.8939,29.9476,42500.0
2014-07-25 09:45:00,39.06,39.07,39.0,39.06,25100.0,29.9399,29.9476,29.8939,29.9399,25100.0
2014-07-25 09:50:00,39.07,39.17,39.04,39.15,16600.0,29.9476,30.0242,29.9246,30.0089,16600.0
2014-07-25 09:55:00,39.16,39.16,39.11,39.13,47500.0,30.0166,30.0166,29.9782,29.9936,47500.0
2014-07-25 10:00:00,39.15,39.15,39.1,39.1,19900.0,30.0089,30.0089,29.9706,29.9706,19900.0
2014-07-25 10:05:00,39.09,39.14,39.08,39.13,39400.0,29.9629,30.0012,29.9552,29.9936,39400.0
2014-07-25 10:10:00,39.14,39.18,39.12,39.18,33900.0,30.0012,30.0319,29.9859,30.0319,33900.0
2014-07-25 10:15:00,39.16,39.17,39.15,39.16,17400.0,30.0166,30.0242,30.0089,30.0166,17400.0
2014-07-25 10:20:00,39.15,39.2,39.14,39.2,20700.0,30.0089,30.0472,30.0012,30.0472,20700.0
2014-07-25 10:25:00,39.21,39.21,39.15,39.15,17900.0,30.0549,30.0549,30.0089,30.0089,17900.0
2014-07-25 10:30:00,39.14,39.14,39.07,39.09,76300.0,30.0012,30.0012,29.9476,29.9629,76300.0
2014-07-25 10:35:00,39.09,39.16,39.08,39.16,21500.0,29.9629,30.0166,29.9552,30.0166,21500.0
2014-07-25 10:40:00,39.16,39.16,39.11,39.15,8000.0,30.0166,30.0166,29.9782,30.0089,8000.0
2014-07-25 10:45:00,39.15,39.19,39.14,39.18,3600.0,30.0089,30.0396,30.0012,30.0319,3600.0
2014-07-25 10:50:00,39.18,39.2,39.14,39.14,8400.0,30.0319,30.0472,30.0012,30.0012,8400.0
2014-07-25 10:55:00,39.14,39.16,39.08,39.1,6100.0,30.0012,30.0166,29.9552,29.9706,6100.0
2014-07-25 11:00:00,39.1,39.1,39.01,39.04,7700.0,29.9706,29.9706,29.9016,29.9246,7700.0
2014-07-25 11:05:00,39.03,39.04,38.98,39.01,20200.0,29.9169,29.9246,29.8786,29.9016,20200.0
2014-07-25 11:10:00,39.02,39.02,38.98,39.0,24100.0,29.9092,29.9092,29.8786,29.8939,24100.0
2014-07-25 11:15:00,39.0,39.01,38.98,39.01,106300.0,29.8939,29.9016,29.8786,29.9016,106300.0
2014-07-25 11:20:00,39.0,39.01,38.95,38.97,34800.0,29.8939,29.9016,29.8556,29.8709,34800.0
2014-07-25 11:25:00,38.97,39.03,38.96,39.03,28400.0,29.8709,29.9169,29.8633,29.9169,28400.0
2014-07-25 11:30:00,39.04,39.04,39.03,39.03,4200.0,29.9246,29.9246,29.9169,29.9169,4200.0
2014-07-25 11:35:00,39.03,39.03,39.01,39.01,3700.0,29.9169,29.9169,29.9016,29.9016,3700.0
2014-07-25 11:40:00,39.02,39.02,39.0,39.02,4000.0,29.9092,29.9092,29.8939,29.9092,4000.0
2014-07-25 11:45:00,39.02,39.03,39.01,39.01,2600.0,29.9092,29.9169,29.9016,29.9016,2600.0
2014-07-25 11:50:00,39.01,39.02,39.0,39.02,2700.0,29.9016,29.9092,29.8939,29.9092,2700.0
2014-07-25 11:55:00,39.03,39.03,39.0,39.0,4700.0,29.9169,29.9169,29.8939,29.8939,4700.0
2014-07-25 12:00:00,39.01,39.05,39.0,39.05,9700.0,29.9016,29.9322,29.8939,29.9322,9700.0
2014-07-25 12:05:00,39.05,39.07,39.05,39.07,6100.0,29.9322,29.9476,29.9322,29.9476,6100.0
2014-07-25 12:10:00,39.07,39.07,39.05,39.06,3100.0,29.9476,29.9476,29.9322,29.9399,3100.0
2014-07-25 12:15:00,39.05,39.06,39.04,39.05,316200.0,29.9322,29.9399,29.9246,29.9322,316200.0
2014-07-25 12:20:00,39.05,39.05,39.04,39.05,7900.0,29.9322,29.9322,29.9246,29.9322,7900.0
2014-07-25 12:25:00,39.05,39.05,39.03,39.03,2100.0,29.9322,29.9322,29.9169,29.9169,2100.0
2014-07-25 12:30:00,39.03,39.04,39.02,39.02,7300.0,29.9169,29.9246,29.9092,29.9092,7300.0
2014-07-25 12:35:00,39.02,39.06,39.02,39.05,900.0,29.9092,29.9399,29.9092,29.9322,900.0
2014-07-25 12:40:00,39.06,39.06,39.05,39.05,600.0,29.9399,29.9399,29.9322,29.9322,600.0
2014-07-25 12:45:00,39.06,39.09,39.06,39.08,1800.0,29.9399,29.9629,29.9399,29.9552,1800.0
2014-07-25 12:50:00,39.08,39.08,39.05,39.05,3800.0,29.9552,29.9552,29.9322,29.9322,3800.0
2014-07-25 12:55:00,39.05,39.05,39.05,39.05,2900.0,29.9322,29.9322,29.9322,29.9322,2900.0
2014-07-25 13:00:00,39.05,39.05,39.02,39.04,21500.0,29.9322,29.9322,29.9092,29.9246,21500.0
2014-07-25 13:05:00,39.05,39.06,39.05,39.06,68400.0,29.9322,29.9399,29.9322,29.9399,68400.0
2014-07-25 13:10:00,39.06,39.07,39.06,39.06,59200.0,29.9399,29.9476,29.9399,29.9399,59200.0
2014-07-25 13:15:00,39.06,39.06,39.05,39.06,93300.0,29.9399,29.9399,29.9322,29.9399,93300.0
2014-07-25 13:20:00,39.06,39.06,39.05,39.05,16900.0,29.9399,29.9399,29.9322,29.9322,16900.0
2014-07-25 13:25:00,39.06,39.08,39.06,39.08,36500.0,29.9399,29.9552,29.9399,29.9552,36500.0
2014-07-25 13:30:00,39.08,39.08,39.01,39.01,9000.0,29.9552,29.9552,29.9016,29.9016,9000.0
2014-07-25 13:35:00,39.02,39.05,39.01,39.05,15900.0,29.9092,29.9322,29.9016,29.9322,15900.0
2014-07-25 13:40:00,39.05,39.05,39.03,39.04,5400.0,29.9322,29.9322,29.9169,29.9246,5400.0
2014-07-25 13:45:00,39.03,39.05,39.03,39.05,2000.0,29.9169,29.9322,29.9169,29.9322,2000.0
2014-07-25 13:50:00,39.05,39.05,39.02,39.03,1400.0,29.9322,29.9322,29.9092,29.9169,1400.0
2014-07-25 13:55:00,39.03,39.05,39.02,39.02,10300.0,29.9169,29.9322,29.9092,29.9092,10300.0
2014-07-25 14:00:00,39.0,39.04,38.99,39.04,9400.0,29.8939,29.9246,29.8863,29.9246,9400.0
2014-07-25 14:05:00,39.05,39.08,39.05,39.08,4600.0,29.9322,29.9552,29.9322,29.9552,4600.0
2014-07-25 14:10:00,39.08,39.08,39.06,39.08,4500.0,29.9552,29.9552,29.9399,29.9552,4500.0
2014-07-25 14:15:00,39.08,39.12,39.08,39.12,2200.0,29.9552,29.9859,29.9552,29.9859,2200.0
2014-07-25 14:20:00,39.11,39.12,39.11,39.11,12600.0,29.9782,29.9859,29.9782,29.9782,12600.0
2014-07-25 14:25:00,39.12,39.15,39.12,39.15,7900.0,29.9859,30.0089,29.9859,30.0089,7900.0
2014-07-25 14:30:00,39.16,39.16,39.13,39.14,1900.0,30.0166,30.0166,29.9936,30.0012,1900.0
2014-07-25 14:35:00,39.14,39.15,39.13,39.15,2300.0,30.0012,30.0089,29.9936,30.0089,2300.0
2014-07-25 14:40:00,39.15,39.18,39.15,39.17,10100.0,30.0089,30.0319,30.0089,30.0242,10100.0
2014-07-25 14:45:00,39.18,39.19,39.17,39.18,1400.0,30.0319,30.0396,30.0242,30.0319,1400.0
2014-07-25 14:50:00,39.18,39.18,39.12,39.14,13000.0,30.0319,30.0319,29.9859,30.0012,13000.0
2014-07-25 14:55:00,39.14,39.19,39.14,39.18,3800.0,30.0012,30.0396,30.0012,30.0319,3800.0
2014-07-25 15:00:00,39.17,39.2,39.17,39.17,15500.0,30.0242,30.0472,30.0242,30.0242,15500.0
2014-07-25 15:05:00,39.17,39.17,39.16,39.16,3800.0,30.0242,30.0242,30.0166,30.0166,3800.0
2014-07-25 15:10:00,39.18,39.21,39.16,39.16,7900.0,30.0319,30.0549,30.0166,30.0166,7900.0
2014-07-25 15:15:00,39.17,39.18,39.16,39.18,4500.0,30.0242,30.0319,30.0166,30.0319,4500.0
2014-07-25 15:20:00,39.17,39.17,39.14,39.14,21300.0,30.0242,30.0242,30.0012,30.0012,21300.0
2014-07-25 15:25:00,39.14,39.15,39.12,39.14,69900.0,30.0012,30.0089,29.9859,30.0012,69900.0
2014-07-25 15:30:00,39.14,39.14,39.1,39.1,15200.0,30.0012,30.0012,29.9706,29.9706,15200.0
2014-07-25 15:35:00,39.1,39.15,39.09,39.1,27700.0,29.9706,30.0089,29.9629,29.9706,27700.0
2014-07-25 15:40:00,39.1,39.13,39.1,39.12,33700.0,29.9706,29.9936,29.9706,29.9859,33700.0
2014-07-25 15:45:00,39.13,39.13,39.11,39.13,32400.0,29.9936,29.9936,29.9782,29.9936,32400.0
2014-07-25 15:50:00,39.13,39.13,39.12,39.13,34100.0,29.9936,29.9936,29.9859,29.9936,34100.0
2014-07-25 15:55:00,39.13,39.14,39.12,39.13,194000.0,29.9936,30.0012,29.9859,29.9936,194000.0
2014-07-28 09:30:00,39.2,39.27,39.02,39.03,109300.0,30.0472,30.1009,29.9092,29.9169,109300.0
2014-07-28 09:35:00,39.03,39.15,39.02,39.05,111000.0,29.9169,30.0089,29.9092,29.9322,111000.0
2014-07-28 09:40:00,39.05,39.05,38.91,38.94,96100.0,29.9322,29.9322,29.8249,29.8479,96100.0
2014-07-28 09:45:00,38.93,38.93,38.75,38.76,240100.0,29.8403,29.8403,29.7023,29.71,240100.0
2014-07-28 09:50:00,38.75,38.83,38.72,38.82,195800.0,29.7023,29.7636,29.6793,29.7559,195800.0
2014-07-28 09:55:00,38.82,38.84,38.79,38.81,24000.0,29.7559,29.7713,29.733,29.7483,24000.0
2014-07-28 10:00:00,38.81,38.83,38.75,38.79,24300.0,29.7483,29.7636,29.7023,29.733,24300.0
2014-07-28 10:05:00,38.8,38.83,38.78,38.78,61300.0,29.7406,29.7636,29.7253,29.7253,61300.0
2014-07-28 10:10:00,38.77,38.79,38.75,38.77,72300.0,29.7176,29.733,29.7023,29.7176,72300.0
2014-07-28 10:15:00,38.78,38.78,38.7,38.7,34000.0,29.7253,29.7253,29.664,29.664,34000.0
2014-07-28 10:20:00,38.7,38.74,38.69,38.69,246700.0,29.664,29.6946,29.6563,29.6563,246700.0
2014-07-28 10:25:00,38.68,38.69,38.54,38.54,301300.0,29.6486,29.6563,29.5413,29.5413,301300.0
2014-07-28 10:30:00,38.54,38.64,38.53,38.59,39400.0,29.5413,29.618,29.5337,29.5796,39400.0
2014-07-28 10:35:00,38.59,38.6,38.54,38.6,20100.0,29.5796,29.5873,29.5413,29.5873,20100.0
2014-07-28 10:40:00,38.6,38.63,38.55,38.63,43600.0,29.5873,29.6103,29.549,29.6103,43600.0
2014-07-28 10:45:00,38.63,38.65,38.62,38.62,24700.0,29.6103,29.6256,29.6026,29.6026,24700.0
2014-07-28 10:50:00,38.61,38.65,38.59,38.6,14300.0,29.595,29.6256,29.5796,29.5873,14300.0
2014-07-28 10:55:00,38.61,38.63,38.58,38.58,25300.0,29.595,29.6103,29.572,29.572,25300.0
2014-07-28 11:00:00,38.58,38.61,38.58,38.61,15300.0,29.572,29.595,29.572,29.595,15300.0
2014-07-28 11:05:00,38.61,38.63,38.58,38.61,14500.0,29.595,29.6103,29.572,29.595,14500.0
2014-07-28 11:10:00,38.61,38.65,38.61,38.62,19800.0,29.595,29.6256,29.595,29.6026,19800.0
2014-07-28 11:15:00,38.63,38.63,38.58,38.61,24600.0,29.6103,29.6103,29.572,29.595,24600.0
2014-07-28 11:20:00,38.61,38.66,38.61,38.63,39700.0,29.595,29.6333,29.595,29.6103,39700.0
2014-07-28 11:25:00,38.62,38.65,38.61,38.65,58100.0,29.6026,29.6256,29.595,29.6256,58100.0
2014-07-28 11:30:00,38.64,38.66,38.61,38.63,31600.0,29.618,29.6333,29.595,29.6103,31600.0
2014-07-28 11:35:00,38.63,38.64,38.62,38.63,8800.0,29.6103,29.618,29.6026,29.6103,8800.0
2014-07-28 11:40:00,38.64,38.64,38.6,38.62,11200.0,29.618,29.618,29.5873,29.6026,11200.0
2014-07-28 11:45:00,38.62,38.62,38.55,38.57,152200.0,29.6026,29.6026,29.549,29.5643,152200.0
2014-07-28 11:50:00,38.56,38.58,38.56,38.57,11700.0,29.5567,29.572,29.5567,29.5643,11700.0
2014-07-28 11:55:00,38.58,38.61,38.57,38.61,13000.0,29.572,29.595,29.5643,29.595,13000.0
2014-07-28 12:00:00,38.6,38.61,38.6,38.6,4400.0,29.5873,29.595,29.5873,29.5873,4400.0
2014-07-28 12:05:00,38.59,38.64,38.59,38.64,9500.0,29.5796,29.618,29.5796,29.618,9500.0
2014-07-28 12:10:00,38.64,38.64,38.57,38.58,15300.0,29.618,29.618,29.5643,29.572,15300.0
2014-07-28 12:15:00,38.58,38.58,38.57,38.58,1100.0,29.572,29.572,29.5643,29.572,1100.0
2014-07-28 12:20:00,38.58,38.61,38.56,38.61,9500.0,29.572,29.595,29.5567,29.595,9500.0
2014-07-28 12:25:00,38.6,38.61,38.58,38.58,4700.0,29.5873,29.595,29.572,29.572,4700.0
2014-07-28 12:30:00,38.57,38.58,38.54,38.54,38300.0,29.5643,29.572,29.5413,29.5413,38300.0
2014-07-28 12:35:00,38.53,38.55,38.52,38.53,11500.0,29.5337,29.549,29.526,29.5337,11500.0
2014-07-28 12:40:00,38.52,38.58,38.52,38.58,13500.0,29.526,29.572,29.526,29.572,13500.0
2014-07-28 12:45:00,38.58,38.58,38.56,38.57,2800.0,29.572,29.572,29.5567,29.5643,2800.0
2014-07-28 12:50:00,38.58,38.59,38.57,38.57,4600.0,29.572,29.5796,29.5643,29.5643,4600.0
2014-07-28 12:55:00,38.57,38.59,38.57,38.59,3400.0,29.5643,29.5796,29.5643,29.5796,3400.0
2014-07-28 13:00:00,38.59,38.59,38.55,38.55,16300.0,29.5796,29.5796,29.549,29.549,16300.0
2014-07-28 13:05:00,38.54,38.57,38.54,38.56,8000.0,29.5413,29.5643,29.5413,29.5567,8000.0
2014-07-28 13:10:00,38.56,38.59,38.56,38.59,9300.0,29.5567,29.5796,29.5567,29.5796,9300.0
2014-07-28 13:15:00,38.59,38.61,38.59,38.59,4600.0,29.5796,29.595,29.5796,29.5796,4600.0
2014-07-28 13:20:00,38.59,38.66,38.59,38.66,12600.0,29.5796,29.6333,29.5796,29.6333,12600.0
2014-07-28 13:25:00,38.66,38.68,38.63,38.64,21300.0,29.6333,29.6486,29.6103,29.618,21300.0
2014-07-28 13:30:00,38.63,38.71,38.63,38.7,24400.0,29.6103,29.6716,29.6103,29.664,24400.0
2014-07-28 13:35:00,38.69,38.76,38.69,38.76,7300.0,29.6563,29.71,29.6563,29.71,7300.0
2014-07-28 13:40:00,38.76,38.78,38.74,38.76,11800.0,29.71,29.7253,29.6946,29.71,11800.0
2014-07-28 13:45:00,38.77,38.78,38.72,38.73,15600.0,29.7176,29.7253,29.6793,29.687,15600.0
2014-07-28 13:50:00,38.72,38.75,38.71,38.74,11700.0,29.6793,29.7023,29.6716,29.6946,11700.0
2014-07-28 13:55:00,38.74,38.74,38.72,38.73,16600.0,29.6946,29.6946,29.6793,29.687,16600.0
2014-07-28 14:00:00,38.72,38.77,38.72,38.76,9000.0,29.6793,29.7176,29.6793,29.71,9000.0
2014-07-28 14:05:00,38.75,38.75,38.74,38.75,3600.0,29.7023,29.7023,29.6946,29.7023,3600.0
2014-07-28 14:10:00,38.75,38.78,38.73,38.73,50500.0,29.7023,29.7253,29.687,29.687,50500.0
2014-07-28 14:15:00,38.73,38.73,38.7,38.7,37100.0,29.687,29.687,29.664,29.664,37100.0
2014-07-28 14:20:00,38.71,38.72,38.7,38.7,32300.0,29.6716,29.6793,29.664,29.664,32300.0
2014-07-28 14:25:00,38.7,38.71,38.69,38.7,29600.0,29.664,29.6716,29.6563,29.664,29600.0
2014-07-28 14:30:00,38.7,38.71,38.67,38.71,20700.0,29.664,29.6716,29.641,29.6716,20700.0
2014-07-28 14:35:00,38.7,38.72,38.7,38.71,5600.0,29.664,29.6793,29.664,29.6716,5600.0
2014-07-28 14:40:00,38.71,38.72,38.68,38.68,11600.0,29.6716,29.6793,29.6486,29.6486,11600.0
2014-07-28 14:45:00,38.68,38.72,38.68,38.71,8600.0,29.6486,29.6793,29.6486,29.6716,8600.0
2014-07-28 14:50:00,38.71,38.75,38.71,38.73,10700.0,29.6716,29.7023,29.6716,29.687,10700.0
2014-07-28 14:55:00,38.73,38.75,38.72,38.74,8700.0,29.687,29.7023,29.6793,29.6946,8700.0
2014-07-28 15:00:00,38.74,38.75,38.69,38.69,14800.0,29.6946,29.7023,29.6563,29.6563,14800.0
2014-07-28 15:05:00,38.69,38.74,38.69,38.73,21900.0,29.6563,29.6946,29.6563,29.687,21900.0
2014-07-28 15:10:00,38.72,38.73,38.69,38.71,15600.0,29.6793,29.687,29.6563,29.6716,15600.0
2014-07-28 15:15:00,38.7,38.71,38.69,38.71,14200.0,29.664,29.6716,29.6563,29.6716,14200.0
2014-07-28 15:20:00,38.71,38.73,38.7,38.72,7600.0,29.6716,29.687,29.664,29.6793,7600.0
2014-07-28 15:25:00,38.72,38.72,38.71,38.71,5000.0,29.6793,29.6793,29.6716,29.6716,5000.0
2014-07-28 15:30:00,38.71,38.71,38.69,38.69,24200.0,29.6716,29.6716,29.6563,29.6563,24200.0
2014-07-28 15:35:00,38.7,38.7,38.66,38.68,107700.0,29.664,29.664,29.6333,29.6486,107700.0
2014-07-28 15:40:00,38.68,38.71,38.68,38.71,36500.0,29.6486,29.6716,29.6486,29.6716,36500.0
2014-07-28 15:45:00,38.71,38.71,38.68,38.68,24100.0,29.6716,29.6716,29.6486,29.6486,24100.0
2014-07-28 15:50:00,38.68,38.69,38.66,38.66,39200.0,29.6486,29.6563,29.6333,29.6333,39200.0
2014-07-28 15:55:00,38.66,38.69,38.65,38.68,97400.0,29.6333,29.6563,29.6256,29.6486,97400.0
2014-07-29 09:30:00,38.87,38.93,38.67,38.75,23300.0,29.7943,29.8403,29.641,29.7023,23300.0
2014-07-29 09:35:00,38.77,38.79,38.67,38.7,11100.0,29.7176,29.733,29.641,29.664,11100.0
2014-07-29 09:40:00,38.69,38.76,38.67,38.74,18600.0,29.6563,29.71,29.641,29.6946,18600.0
2014-07-29 09:45:00,38.75,38.79,38.74,38.76,11900.0,29.7023,29.733,29.6946,29.71,11900.0
2014-07-29 09:50:00,38.77,38.84,38.77,38.84,8900.0,29.7176,29.7713,29.7176,29.7713,8900.0
2014-07-29 09:55:00,38.85,38.88,38.8,38.8,23900.0,29.7789,29.8019,29.7406,29.7406,23900.0
2014-07-29 10:00:00,38.85,38.89,38.82,38.83,14700.0,29.7789,29.8096,29.7559,29.7636,14700.0
2014-07-29 10:05:00,38.84,38.97,38.84,38.96,26200.0,29.7713,29.8709,29.7713,29.8633,26200.0
2014-07-29 10:10:00,38.95,38.95,38.9,38.94,35700.0,29.8556,29.8556,29.8173,29.8479,35700.0
2014-07-29 10:15:00,38.95,38.99,38.91,38.94,73700.0,29.8556,29.8863,29.8249,29.8479,73700.0
2014-07-29 10:20:00,38.94,38.94,38.88,38.88,16700.0,29.8479,29.8479,29.8019,29.8019,16700.0
2014-07-29 10:25:00,38.89,38.92,38.89,38.92,4600.0,29.8096,29.8326,29.8096,29.8326,4600.0
2014-07-29 10:30:00,38.91,38.91,38.87,38.88,22300.0,29.8249,29.8249,29.7943,29.8019,22300.0
2014-07-29 10:35:00,38.88,38.91,38.87,38.9,11800.0,29.8019,29.8249,29.7943,29.8173,11800.0
2014-07-29 10:40:00,38.89,38.95,38.89,38.95,9200.0,29.8096,29.8556,29.8096,29.8556,9200.0
2014-07-29 10:45:00,38.95,38.95,38.91,38.93,9900.0,29.8556,29.8556,29.8249,29.8403,9900.0
2014-07-29 10:50:00,38.92,38.94,38.86,38.88,14100.0,29.8326,29.8479,29.7866,29.8019,14100.0
2014-07-29 10:55:00,38.87,38.87,38.84,38.84,9400.0,29.7943,29.7943,29.7713,29.7713,9400.0
2014-07-29 11:00:00,38.84,38.86,38.81,38.81,14000.0,29.7713,29.7866,29.7483,29.7483,14000.0
2014-07-29 11:05:00,38.8,38.81,38.73,38.74,31400.0,29.7406,29.7483,29.687,29.6946,31400.0
2014-07-29 11:10:00,38.74,38.76,38.69,38.75,25800.0,29.6946,29.71,29.6563,29.7023,25800.0
2014-07-29 11:15:00,38.74,38.78,38.74,38.75,15500.0,29.6946,29.7253,29.6946,29.7023,15500.0
2014-07-29 11:20:00,38.76,38.78,38.74,38.74,10900.0,29.71,29.7253,29.6946,29.6946,10900.0
2014-07-29 11:25:00,38.74,38.78,38.72,38.77,7000.0,29.6946,29.7253,29.6793,29.7176,7000.0
2014-07-29 11:30:00,38.74,38.75,38.71,38.71,4700.0,29.6946,29.7023,29.6716,29.6716,4700.0
2014-07-29 11:35:00,38.7,38.73,38.69,38.7,6600.0,29.664,29.687,29.6563,29.664,6600.0
2014-07-29 11:40:00,38.71,38.79,38.71,38.79,15900.0,29.6716,29.733,29.6716,29.733,15900.0
2014-07-29 11:45:00,38.79,38.84,38.79,38.82,25700.0,29.733,29.7713,29.733,29.7559,25700.0
2014-07-29 11:50:00,38.81,38.82,38.8,38.8,5000.0,29.7483,29.7559,29.7406,29.7406,5000.0
2014-07-29 11:55:00,38.8,38.81,38.76,38.81,11200.0,29.7406,29.7483,29.71,29.7483,11200.0
2014-07-29 12:00:00,38.82,38.82,38.81,38.81,3700.0,29.7559,29.7559,29.7483,29.7483,3700.0
2014-07-29 12:05:00,38.82,38.84,38.82,38.83,17900.0,29.7559,29.7713,29.7559,29.7636,17900.0
2014-07-29 12:10:00,38.83,38.86,38.8,38.85,8800.0,29.7636,29.7866,29.7406,29.7789,8800.0
2014-07-29 12:15:00,38.86,38.86,38.84,38.84,7200.0,29.7866,29.7866,29.7713,29.7713,7200.0
2014-07-29 12:20:00,38.84,38.91,38.84,38.91,62400.0,29.7713,29.8249,29.7713,29.8249,62400.0
2014-07-29 12:25:00,38.93,38.93,38.91,38.91,7600.0,29.8403,29.8403,29.8249,29.8249,7600.0
2014-07-29 12:30:00,38.91,38.91,38.89,38.9,7300.0,29.8249,29.8249,29.8096,29.8173,7300.0
2014-07-29 12:35:00,38.89,38.94,38.89,38.94,10400.0,29.8096,29.8479,29.8096,29.8479,10400.0
2014-07-29 12:40:00,38.93,38.94,38.93,38.93,3000.0,29.8403,29.8479,29.8403,29.8403,3000.0
2014-07-29 12:45:00,38.93,38.95,38.92,38.95,7800.0,29.8403,29.8556,29.8326,29.8556,7800.0
2014-07-29 12:50:00,38.95,38.96,38.94,38.94,2800.0,29.8556,29.8633,29.8479,29.8479,2800.0
2014-07-29 12:55:00,38.94,38.97,38.94,38.96,4500.0,29.8479,29.8709,29.8479,29.8633,4500.0
2014-07-29 13:00:00,38.96,38.98,38.93,38.93,18900.0,29.8633,29.8786,29.8403,29.8403,18900.0
2014-07-29 13:05:00,38.93,38.96,38.93,38.96,6800.0,29.8403,29.8633,29.8403,29.8633,6800.0
2014-07-29 13:10:00,38.96,38.96,38.9,38.9,7300.0,29.8633,29.8633,29.8173,29.8173,7300.0
2014-07-29 13:15:00,38.91,38.94,38.91,38.93,7900.0,29.8249,29.8479,29.8249,29.8403,7900.0
2014-07-29 13:20:00,38.94,38.97,38.94,38.97,6400.0,29.8479,29.8709,29.8479,29.8709,6400.0
2014-07-29 13:25:00,38.98,38.98,38.95,38.96,3900.0,29.8786,29.8786,29.8556,29.8633,3900.0
2014-07-29 13:30:00,38.95,38.96,38.93,38.93,4700.0,29.8556,29.8633,29.8403,29.8403,4700.0
2014-07-29 13:35:00,38.93,38.93,38.91,38.91,4800.0,29.8403,29.8403,29.8249,29.8249,4800.0
2014-07-29 13:40:00,38.92,38.93,38.91,38.92,4800.0,29.8326,29.8403,29.8249,29.8326,4800.0
2014-07-29 13:45:00,38.91,38.91,38.9,38.91,4100.0,29.8249,29.8249,29.8173,29.8249,4100.0
2014-07-29 13:50:00,38.91,38.93,38.9,38.93,11100.0,29.8249,29.8403,29.8173,29.8403,11100.0
2014-07-29 13:55:00,38.93,38.95,38.93,38.94,6500.0,29.8403,29.8556,29.8403,29.8479,6500.0
2014-07-29 14:00:00,38.94,38.95,38.94,38.94,3600.0,29.8479,29.8556,29.8479,29.8479,3600.0
2014-07-29 14:05:00,38.94,38.94,38.91,38.91,4900.0,29.8479,29.8479,29.8249,29.8249,4900.0
2014-07-29 14:10:00,38.91,38.92,38.9,38.92,5300.0,29.8249,29.8326,29.8173,29.8326,5300.0
2014-07-29 14:15:00,38.92,38.94,38.88,38.88,12700.0,29.8326,29.8479,29.8019,29.8019,12700.0
2014-07-29 14:20:00,38.88,38.88,38.84,38.85,15600.0,29.8019,29.8019,29.7713,29.7789,15600.0
2014-07-29 14:25:00,38.85,38.9,38.83,38.9,12300.0,29.7789,29.8173,29.7636,29.8173,12300.0
2014-07-29 14:30:00,38.9,38.91,38.89,38.9,13400.0,29.8173,29.8249,29.8096,29.8173,13400.0
2014-07-29 14:35:00,38.89,38.9,38.86,38.88,7600.0,29.8096,29.8173,29.7866,29.8019,7600.0
2014-07-29 14:40:00,38.88,38.9,38.84,38.84,9100.0,29.8019,29.8173,29.7713,29.7713,9100.0
2014-07-29 14:45:00,38.84,38.9,38.83,38.89,12100.0,29.7713,29.8173,29.7636,29.8096,12100.0
2014-07-29 14:50:00,38.89,38.89,38.86,38.87,4800.0,29.8096,29.8096,29.7866,29.7943,4800.0
2014-07-29 14:55:00,38.87,38.88,38.85,38.86,40900.0,29.7943,29.8019,29.7789,29.7866,40900.0
2014-07-29 15:00:00,38.85,38.85,38.82,38.83,13300.0,29.7789,29.7789,29.7559,29.7636,13300.0
2014-07-29 15:05:00,38.84,38.87,38.84,38.86,31600.0,29.7713,29.7943,29.7713,29.7866,31600.0
2014-07-29 15:10:00,38.86,38.86,38.84,38.86,14900.0,29.7866,29.7866,29.7713,29.7866,14900.0
2014-07-29 15:15:00,38.86,38.87,38.84,38.85,33100.0,29.7866,29.7943,29.7713,29.7789,33100.0
2014-07-29 15:20:00,38.85,38.87,38.82,38.82,25200.0,29.7789,29.7943,29.7559,29.7559,25200.0
2014-07-29 15:25:00,38.82,38.84,38.81,38.83,21000.0,29.7559,29.7713,29.7483,29.7636,21000.0
2014-07-29 15:30:00,38.82,38.82,38.79,38.79,49500.0,29.7559,29.7559,29.733,29.733,49500.0
2014-07-29 15:35:00,38.8,38.83,38.8,38.82,22200.0,29.7406,29.7636,29.7406,29.7559,22200.0
2014-07-29 15:40:00,38.82,38.83,38.77,38.77,10300.0,29.7559,29.7636,29.7176,29.7176,10300.0
2014-07-29 15:45:00,38.77,38.8,38.74,38.79,58200.0,29.7176,29.7406,29.6946,29.733,58200.0
2014-07-29 15:50:00,38.78,38.78,38.74,38.74,46500.0,29.7253,29.7253,29.6946,29.6946,46500.0
2014-07-29 15:55:00,38.74,38.75,38.72,38.73,132500.0,29.6946,29.7023,29.6793,29.687,132500.0
2014-07-30 09:30:00,39.0,39.14,38.93,39.14,146900.0,29.8939,30.0012,29.8403,30.0012,146900.0
2014-07-30 09:35:00,39.14,39.33,39.14,39.26,165600.0,30.0012,30.1469,30.0012,30.0932,165600.0
2014-07-30 09:40:00,39.26,39.29,39.22,39.23,97800.0,30.0932,30.1162,30.0625,30.0702,97800.0
2014-07-30 09:45:00,39.23,39.26,39.2,39.26,57300.0,30.0702,30.0932,30.0472,30.0932,57300.0
2014-07-30 09:50:00,39.26,39.27,39.15,39.25,121900.0,30.0932,30.1009,30.0089,30.0855,121900.0
2014-07-30 09:55:00,39.24,39.26,39.15,39.15,32500.0,30.0779,30.0932,30.0089,30.0089,32500.0
2014-07-30 10:00:00,39.15,39.17,39.09,39.12,78900.0,30.0089,30.0242,29.9629,29.9859,78900.0
2014-07-30 10:05:00,39.12,39.12,39.01,39.09,40700.0,29.9859,29.9859,29.9016,29.9629,40700.0
2014-07-30 10:10:00,39.09,39.11,39.07,39.1,16200.0,29.9629,29.9782,29.9476,29.9706,16200.0
2014-07-30 10:15:00,39.09,39.15,39.05,39.14,54700.0,29.9629,30.0089,29.9322,30.0012,54700.0
2014-07-30 10:20:00,39.16,39.17,39.15,39.15,15800.0,30.0166,30.0242,30.0089,30.0089,15800.0
2014-07-30 10:25:00,39.14,39.15,39.1,39.13,11200.0,30.0012,30.0089,29.9706,29.9936,11200.0
2014-07-30 10:30:00,39.12,39.14,39.06,39.07,9500.0,29.9859,30.0012,29.9399,29.9476,9500.0
2014-07-30 10:35:00,39.07,39.1,39.01,39.03,5100.0,29.9476,29.9706,29.9016,29.9169,5100.0
2014-07-30 10:40:00,39.03,39.04,39.0,39.01,11800.0,29.9169,29.9246,29.8939,29.9016,11800.0
2014-07-30 10:45:00,38.98,38.99,38.93,38.97,16700.0,29.8786,29.8863,29.8403,29.8709,16700.0
2014-07-30 10:50:00,38.98,39.05,38.98,39.0,32700.0,29.8786,29.9322,29.8786,29.8939,32700.0
2014-07-30 10:55:00,39.01,39.02,38.98,38.98,7100.0,29.9016,29.9092,29.8786,29.8786,7100.0
2014-07-30 11:00:00,38.99,38.99,38.9,38.92,19200.0,29.8863,29.8863,29.8173,29.8326,19200.0
2014-07-30 11:05:00,38.92,38.96,38.88,38.96,34700.0,29.8326,29.8633,29.8019,29.8633,34700.0
2014-07-30 11:10:00,38.96,38.96,38.91,38.95,20300.0,29.8633,29.8633,29.8249,29.8556,20300.0
2014-07-30 11:15:00,38.95,38.99,38.95,38.96,5200.0,29.8556,29.8863,29.8556,29.8633,5200.0
2014-07-30 11:20:00,38.97,38.97,38.95,38.97,9000.0,29.8709,29.8709,29.8556,29.8709,9000.0
2014-07-30 11:25:00,38.96,38.96,38.94,38.94,13300.0,29.8633,29.8633,29.8479,29.8479,13300.0
2014-07-30 11:30:00,38.94,38.94,38.89,38.93,14800.0,29.8479,29.8479,29.8096,29.8403,14800.0
2014-07-30 11:35:00,38.93,38.93,38.88,38.88,2100.0,29.8403,29.8403,29.8019,29.8019,2100.0
2014-07-30 11:40:00,38.87,38.89,38.87,38.87,7600.0,29.7943,29.8096,29.7943,29.7943,7600.0
2014-07-30 11:45:00,38.87,38.88,38.83,38.84,3900.0,29.7943,29.8019,29.7636,29.7713,3900.0
2014-07-30 11:50:00,38.83,38.85,38.8,38.8,11100.0,29.7636,29.7789,29.7406,29.7406,11100.0
2014-07-30 11:55:00,38.8,38.82,38.79,38.8,15100.0,29.7406,29.7559,29.733,29.7406,15100.0
2014-07-30 12:00:00,38.81,38.82,38.8,38.82,18400.0,29.7483,29.7559,29.7406,29.7559,18400.0
2014-07-30 12:05:00,38.8,38.81,38.79,38.79,1400.0,29.7406,29.7483,29.733,29.733,1400.0
2014-07-30 12:10:00,38.8,38.87,38.8,38.85,23400.0,29.7406,29.7943,29.7406,29.7789,23400.0
2014-07-30 12:15:00,38.84,38.86,38.83,38.85,3500.0,29.7713,29.7866,29.7636,29.7789,3500.0
2014-07-30 12:20:00,38.84,38.9,38.84,38.89,25100.0,29.7713,29.8173,29.7713,29.8096,25100.0
2014-07-30 12:25:00,38.89,38.89,38.86,38.86,8700.0,29.8096,29.8096,29.7866,29.7866,8700.0
2014-07-30 12:30:00,38.86,38.89,38.85,38.89,16800.0,29.7866,29.8096,29.7789,29.8096,16800.0
2014-07-30 12:35:00,38.89,38.93,38.89,38.93,18500.0,29.8096,29.8403,29.8096,29.8403,18500.0
2014-07-30 12:40:00,38.93,38.94,38.9,38.91,3200.0,29.8403,29.8479,29.8173,29.8249,3200.0
2014-07-30 12:45:00,38.9,38.93,38.9,38.93,3300.0,29.8173,29.8403,29.8173,29.8403,3300.0
2014-07-30 12:50:00,38.93,38.95,38.92,38.94,247800.0,29.8403,29.8556,29.8326,29.8479,247800.0
2014-07-30 12:55:00,38.94,38.98,38.94,38.97,68200.0,29.8479,29.8786,29.8479,29.8709,68200.0
2014-07-30 13:00:00,38.97,38.97,38.92,38.93,10700.0,29.8709,29.8709,29.8326,29.8403,10700.0
2014-07-30 13:05:00,38.93,38.94,38.91,38.92,14900.0,29.8403,29.8479,29.8249,29.8326,14900.0
2014-07-30 13:10:00,38.91,38.93,38.9,38.92,3200.0,29.8249,29.8403,29.8173,29.8326,3200.0
2014-07-30 13:15:00,38.92,38.92,38.91,38.91,900.0,29.8326,29.8326,29.8249,29.8249,900.0
2014-07-30 13:20:00,38.9,38.92,38.9,38.91,3400.0,29.8173,29.8326,29.8173,29.8249,3400.0
2014-07-30 13:25:00,38.92,38.92,38.87,38.89,7100.0,29.8326,29.8326,29.7943,29.8096,7100.0
2014-07-30 13:30:00,38.89,38.97,38.88,38.95,11700.0,29.8096,29.8709,29.8019,29.8556,11700.0
2014-07-30 13:35:00,38.95,38.95,38.9,38.9,11800.0,29.8556,29.8556,29.8173,29.8173,11800.0
2014-07-30 13:40:00,38.9,38.94,38.89,38.94,11300.0,29.8173,29.8479,29.8096,29.8479,11300.0
2014-07-30 13:45:00,38.94,38.95,38.92,38.95,5200.0,29.8479,29.8556,29.8326,29.8556,5200.0
2014-07-30 13:50:00,38.94,38.95,38.93,38.94,28200.0,29.8479,29.8556,29.8403,29.8479,28200.0
2014-07-30 13:55:00,38.95,38.96,38.94,38.94,5400.0,29.8556,29.8633,29.8479,29.8479,5400.0
2014-07-30 14:00:00,38.94,39.08,38.91,38.98,25300.0,29.8479,29.9552,29.8249,29.8786,25300.0
2014-07-30 14:05:00,39.0,39.08,38.98,39.08,212800.0,29.8939,29.9552,29.8786,29.9552,212800.0
2014-07-30 14:10:00,39.08,39.15,39.06,39.12,70600.0,29.9552,30.0089,29.9399,29.9859,70600.0
2014-07-30 14:15:00,39.12,39.2,39.1,39.2,110100.0,29.9859,30.0472,29.9706,30.0472,110100.0
2014-07-30 14:20:00,39.21,39.21,39.13,39.15,47800.0,30.0549,30.0549,29.9936,30.0089,47800.0
2014-07-30 14:25:00,39.15,39.17,39.11,39.14,32600.0,30.0089,30.0242,29.9782,30.0012,32600.0
2014-07-30 14:30:00,39.14,39.14,39.07,39.09,48000.0,30.0012,30.0012,29.9476,29.9629,48000.0
2014-07-30 14:35:00,39.09,39.11,39.03,39.05,63800.0,29.9629,29.9782,29.9169,29.9322,63800.0
2014-07-30 14:40:00,39.07,39.11,39.06,39.08,46600.0,29.9476,29.9782,29.9399,29.9552,46600.0
2014-07-30 14:45:00,39.09,39.09,38.98,39.01,40800.0,29.9629,29.9629,29.8786,29.9016,40800.0
2014-07-30 14:50:00,39.0,39.07,39.0,39.06,25100.0,29.8939,29.9476,29.8939,29.9399,25100.0
2014-07-30 14:55:00,39.07,39.07,39.01,39.03,14400.0,29.9476,29.9476,29.9016,29.9169,14400.0
2014-07-30 15:00:00,39.04,39.05,38.98,39.04,61000.0,29.9246,29.9322,29.8786,29.9246,61000.0
2014-07-30 15:05:00,39.03,39.06,39.02,39.04,36300.0,29.9169,29.9399,29.9092,29.9246,36300.0
2014-07-30 15:10:00,39.04,39.09,39.03,39.08,68400.0,29.9246,29.9629,29.9169,29.9552,68400.0
2014-07-30 15:15:00,39.08,39.13,39.07,39.13,38000.0,29.9552,29.9936,29.9476,29.9936,38000.0
2014-07-30 15:20:00,39.11,39.11,39.08,39.11,29000.0,29.9782,29.9782,29.9552,29.9782,29000.0
2014-07-30 15:25:00,39.1,39.11,39.09,39.11,15500.0,29.9706,29.9782,29.9629,29.9782,15500.0
2014-07-30 15:30:00,39.11,39.15,39.11,39.14,37600.0,29.9782,30.0089,29.9782,30.0012,37600.0
2014-07-30 15:35:00,39.15,39.15,39.12,39.12,22400.0,30.0089,30.0089,29.9859,29.9859,22400.0
2014-07-30 15:40:00,39.13,39.14,39.13,39.13,23500.0,29.9936,30.0012,29.9936,29.9936,23500.0
2014-07-30 15:45:00,39.13,39.14,39.11,39.13,53300.0,29.9936,30.0012,29.9782,29.9936,53300.0
2014-07-30 15:50:00,39.13,39.13,39.11,39.12,23900.0,29.9936,29.9936,29.9782,29.9859,23900.0
2014-07-30 15:55:00,39.11,39.12,39.08,39.1,78200.0,29.9782,29.9859,29.9552,29.9706,78200.0
2014-07-31 09:30:00,38.63,38.93,38.63,38.93,94600.0,29.6103,29.8403,29.6103,29.8403,94600.0
2014-07-31 09:35:00,38.9,38.98,38.89,38.96,119200.0,29.8173,29.8786,29.8096,29.8633,119200.0
2014-07-31 09:40:00,38.96,39.04,38.92,38.96,84200.0,29.8633,29.9246,29.8326,29.8633,84200.0
2014-07-31 09:45:00,38.95,39.01,38.89,39.01,71900.0,29.8556,29.9016,29.8096,29.9016,71900.0
2014-07-31 09:50:00,38.98,38.98,38.86,38.88,29300.0,29.8786,29.8786,29.7866,29.8019,29300.0
2014-07-31 09:55:00,38.89,38.96,38.87,38.88,29200.0,29.8096,29.8633,29.7943,29.8019,29200.0
2014-07-31 10:00:00,38.88,38.89,38.82,38.88,59900.0,29.8019,29.8096,29.7559,29.8019,59900.0
2014-07-31 10:05:00,38.87,38.88,38.84,38.85,18000.0,29.7943,29.8019,29.7713,29.7789,18000.0
2014-07-31 10:10:00,38.84,38.97,38.84,38.92,96300.0,29.7713,29.8709,29.7713,29.8326,96300.0
2014-07-31 10:15:00,38.92,38.94,38.87,38.89,20300.0,29.8326,29.8479,29.7943,29.8096,20300.0
2014-07-31 10:20:00,38.89,38.91,38.84,38.9,177200.0,29.8096,29.8249,29.7713,29.8173,177200.0
2014-07-31 10:25:00,38.9,38.9,38.83,38.83,106700.0,29.8173,29.8173,29.7636,29.7636,106700.0
2014-07-31 10:30:00,38.83,38.83,38.71,38.71,16300.0,29.7636,29.7636,29.6716,29.6716,16300.0
2014-07-31 10:35:00,38.69,38.76,38.69,38.76,15900.0,29.6563,29.71,29.6563,29.71,15900.0
2014-07-31 10:40:00,38.75,38.81,38.73,38.81,37700.0,29.7023,29.7483,29.687,29.7483,37700.0
2014-07-31 10:45:00,38.8,38.8,38.72,38.74,26600.0,29.7406,29.7406,29.6793,29.6946,26600.0
2014-07-31 10:50:00,38.73,38.75,38.67,38.7,22000.0,29.687,29.7023,29.641,29.664,22000.0
2014-07-31 10:55:00,38.7,38.71,38.6,38.61,86300.0,29.664,29.6716,29.5873,29.595,86300.0
2014-07-31 11:00:00,38.61,38.72,38.61,38.72,8800.0,29.595,29.6793,29.595,29.6793,8800.0
2014-07-31 11:05:00,38.71,38.71,38.65,38.69,6400.0,29.6716,29.6716,29.6256,29.6563,6400.0
2014-07-31 11:10:00,38.68,38.68,38.62,38.65,11400.0,29.6486,29.6486,29.6026,29.6256,11400.0
2014-07-31 11:15:00,38.65,38.66,38.6,38.65,56700.0,29.6256,29.6333,29.5873,29.6256,56700.0
2014-07-31 11:20:00,38.65,38.7,38.65,38.69,19200.0,29.6256,29.664,29.6256,29.6563,19200.0
2014-07-31 11:25:00,38.7,38.7,38.63,38.63,69200.0,29.664,29.664,29.6103,29.6103,69200.0
2014-07-31 11:30:00,38.63,38.63,38.58,38.6,19900.0,29.6103,29.6103,29.572,29.5873,19900.0
2014-07-31 11:35:00,38.6,38.63,38.54,38.63,48700.0,29.5873,29.6103,29.5413,29.6103,48700.0
2014-07-31 11:40:00,38.64,38.67,38.62,38.62,12300.0,29.618,29.641,29.6026,29.6026,12300.0
2014-07-31 11:45:00,38.62,38.62,38.56,38.57,8400.0,29.6026,29.6026,29.5567,29.5643,8400.0
2014-07-31 11:50:00,38.57,38.58,38.52,38.57,8000.0,29.5643,29.572,29.526,29.5643,8000.0
2014-07-31 11:55:00,38.58,38.58,38.5,38.5,6200.0,29.572,29.572,29.5107,29.5107,6200.0
2014-07-31 12:00:00,38.51,38.56,38.48,38.55,14200.0,29.5183,29.5567,29.4953,29.549,14200.0
2014-07-31 12:05:00,38.55,38.55,38.53,38.54,5500.0,29.549,29.549,29.5337,29.5413,5500.0
2014-07-31 12:10:00,38.54,38.54,38.47,38.5,7200.0,29.5413,29.5413,29.4877,29.5107,7200.0
2014-07-31 12:15:00,38.5,38.55,38.49,38.51,151000.0,29.5107,29.549,29.503,29.5183,151000.0
2014-07-31 12:20:00,38.5,38.5,38.48,38.48,137900.0,29.5107,29.5107,29.4953,29.4953,137900.0
2014-07-31 12:25:00,38.48,38.5,38.45,38.45,20400.0,29.4953,29.5107,29.4723,29.4723,20400.0
2014-07-31 12:30:00,38.46,38.55,38.45,38.55,10800.0,29.48,29.549,29.4723,29.549,10800.0
2014-07-31 12:35:00,38.54,38.54,38.5,38.5,9800.0,29.5413,29.5413,29.5107,29.5107,9800.0
2014-07-31 12:40:00,38.5,38.54,38.5,38.54,10700.0,29.5107,29.5413,29.5107,29.5413,10700.0
2014-07-31 12:45:00,38.54,38.56,38.53,38.55,12100.0,29.5413,29.5567,29.5337,29.549,12100.0
2014-07-31 12:50:00,38.55,38.57,38.5,38.51,25700.0,29.549,29.5643,29.5107,29.5183,25700.0
2014-07-31 12:55:00,38.51,38.53,38.51,38.51,3200.0,29.5183,29.5337,29.5183,29.5183,3200.0
2014-07-31 13:00:00,38.51,38.52,38.46,38.47,87300.0,29.5183,29.526,29.48,29.4877,87300.0
2014-07-31 13:05:00,38.47,38.48,38.47,38.48,4800.0,29.4877,29.4953,29.4877,29.4953,4800.0
2014-07-31 13:10:00,38.48,38.48,38.47,38.48,4900.0,29.4953,29.4953,29.4877,29.4953,4900.0
2014-07-31 13:15:00,38.48,38.48,38.46,38.48,5300.0,29.4953,29.4953,29.48,29.4953,5300.0
2014-07-31 13:20:00,38.48,38.48,38.43,38.45,33300.0,29.4953,29.4953,29.457,29.4723,33300.0
2014-07-31 13:25:00,38.45,38.5,38.44,38.49,3500.0,29.4723,29.5107,29.4647,29.503,3500.0
2014-07-31 13:30:00,38.49,38.58,38.49,38.57,18500.0,29.503,29.572,29.503,29.5643,18500.0
2014-07-31 13:35:00,38.57,38.59,38.57,38.59,6200.0,29.5643,29.5796,29.5643,29.5796,6200.0
2014-07-31 13:40:00,38.57,38.58,38.54,38.55,4800.0,29.5643,29.572,29.5413,29.549,4800.0
2014-07-31 13:45:00,38.55,38.57,38.53,38.57,4200.0,29.549,29.5643,29.5337,29.5643,4200.0
2014-07-31 13:50:00,38.57,38.6,38.55,38.55,8600.0,29.5643,29.5873,29.549,29.549,8600.0
2014-07-31 13:55:00,38.55,38.59,38.54,38.57,14000.0,29.549,29.5796,29.5413,29.5643,14000.0
2014-07-31 14:00:00,38.58,38.59,38.57,38.58,8100.0,29.572,29.5796,29.5643,29.572,8100.0
2014-07-31 14:05:00,38.57,38.62,38.57,38.6,4600.0,29.5643,29.6026,29.5643,29.5873,4600.0
2014-07-31 14:10:00,38.59,38.59,38.56,38.57,25000.0,29.5796,29.5796,29.5567,29.5643,25000.0
2014-07-31 14:15:00,38.58,38.59,38.55,38.56,16700.0,29.572,29.5796,29.549,29.5567,16700.0
2014-07-31 14:20:00,38.56,38.58,38.55,38.56,18300.0,29.5567,29.572,29.549,29.5567,18300.0
2014-07-31 14:25:00,38.56,38.61,38.56,38.61,10900.0,29.5567,29.595,29.5567,29.595,10900.0
2014-07-31 14:30:00,38.6,38.61,38.55,38.58,6000.0,29.5873,29.595,29.549,29.572,6000.0
2014-07-31 14:35:00,38.59,38.59,38.55,38.57,20000.0,29.5796,29.5796,29.549,29.5643,20000.0
2014-07-31 14:40:00,38.57,38.57,38.52,38.55,8200.0,29.5643,29.5643,29.526,29.549,8200.0
2014-07-31 14:45:00,38.55,38.58,38.5,38.57,14700.0,29.549,29.572,29.5107,29.5643,14700.0
2014-07-31 14:50:00,38.56,38.58,38.53,38.54,15200.0,29.5567,29.572,29.5337,29.5413,15200.0
2014-07-31 14:55:00,38.53,38.56,38.53,38.53,11500.0,29.5337,29.5567,29.5337,29.5337,11500.0
2014-07-31 15:00:00,38.52,38.55,38.52,38.55,135100.0,29.526,29.549,29.526,29.549,135100.0
2014-07-31 15:05:00,38.55,38.59,38.54,38.56,38800.0,29.549,29.5796,29.5413,29.5567,38800.0
2014-07-31 15:10:00,38.55,38.57,38.52,38.53,16800.0,29.549,29.5643,29.526,29.5337,16800.0
2014-07-31 15:15:00,38.52,38.54,38.5,38.52,19900.0,29.526,29.5413,29.5107,29.526,19900.0
2014-07-31 15:20:00,38.51,38.51,38.47,38.48,83000.0,29.5183,29.5183,29.4877,29.4953,83000.0
2014-07-31 15:25:00,38.49,38.5,38.46,38.47,49100.0,29.503,29.5107,29.48,29.4877,49100.0
2014-07-31 15:30:00,38.47,38.52,38.47,38.5,50500.0,29.4877,29.526,29.4877,29.5107,50500.0
2014-07-31 15:35:00,38.5,38.52,38.49,38.51,36800.0,29.5107,29.526,29.503,29.5183,36800.0
2014-07-31 15:40:00,38.51,38.54,38.48,38.49,30500.0,29.5183,29.5413,29.4953,29.503,30500.0
2014-07-31 15:45:00,38.48,38.5,38.48,38.49,60700.0,29.4953,29.5107,29.4953,29.503,60700.0
2014-07-31 15:50:00,38.5,38.5,38.44,38.46,100000.0,29.5107,29.5107,29.4647,29.48,100000.0
2014-07-31 15:55:00,38.45,38.46,38.41,38.43,175000.0,29.4723,29.48,29.4417,29.457,175000.0
2014-08-01 09:30:00,38.26,38.37,38.19,38.34,48000.0,29.3267,29.411,29.273,29.388,48000.0
2014-08-01 09:35:00,38.35,38.48,38.34,38.48,25900.0,29.3957,29.4953,29.388,29.4953,25900.0
2014-08-01 09:40:00,38.47,38.48,38.33,38.33,31600.0,29.4877,29.4953,29.3804,29.3804,31600.0
2014-08-01 09:45:00,38.33,38.33,38.24,38.32,104000.0,29.3804,29.3804,29.3114,29.3727,104000.0
2014-08-01 09:50:00,38.32,38.35,38.29,38.34,28800.0,29.3727,29.3957,29.3497,29.388,28800.0
2014-08-01 09:55:00,38.33,38.38,38.32,38.35,16200.0,29.3804,29.4187,29.3727,29.3957,16200.0
2014-08-01 10:00:00,38.34,38.36,38.29,38.31,43400.0,29.388,29.4034,29.3497,29.365,43400.0
2014-08-01 10:05:00,38.31,38.31,38.23,38.24,39300.0,29.365,29.365,29.3037,29.3114,39300.0
2014-08-01 10:10:00,38.24,38.25,38.12,38.12,57100.0,29.3114,29.319,29.2194,29.2194,57100.0
2014-08-01 10:15:00,38.1,38.15,38.07,38.07,19000.0,29.2041,29.2424,29.1811,29.1811,19000.0
2014-08-01 10:20:00,38.08,38.15,38.08,38.13,12500.0,29.1887,29.2424,29.1887,29.2271,12500.0
2014-08-01 10:25:00,38.13,38.19,38.1,38.19,19600.0,29.2271,29.273,29.2041,29.273,19600.0
2014-08-01 10:30:00,38.2,38.21,38.09,38.1,18800.0,29.2807,29.2884,29.1964,29.2041,18800.0
2014-08-01 10:35:00,38.1,38.11,38.06,38.1,30900.0,29.2041,29.2117,29.1734,29.2041,30900.0
2014-08-01 10:40:00,38.09,38.12,38.07,38.08,37600.0,29.1964,29.2194,29.1811,29.1887,37600.0
2014-08-01 10:45:00,38.08,38.08,38.02,38.03,25100.0,29.1887,29.1887,29.1427,29.1504,25100.0
2014-08-01 10:50:00,38.02,38.05,38.0,38.0,29700.0,29.1427,29.1657,29.1274,29.1274,29700.0
2014-08-01 10:55:00,38.0,38.0,37.96,37.97,50800.0,29.1274,29.1274,29.0967,29.1044,50800.0
2014-08-01 11:00:00,37.96,37.97,37.87,37.87,18900.0,29.0967,29.1044,29.0278,29.0278,18900.0
2014-08-01 11:05:00,37.87,37.88,37.79,37.8,27500.0,29.0278,29.0354,28.9664,28.9741,27500.0
2014-08-01 11:10:00,37.81,37.83,37.78,37.83,38700.0,28.9818,28.9971,28.9588,28.9971,38700.0
2014-08-01 11:15:00,37.83,37.83,37.74,37.75,76400.0,28.9971,28.9971,28.9281,28.9358,76400.0
2014-08-01 11:20:00,37.75,37.86,37.75,37.86,27500.0,28.9358,29.0201,28.9358,29.0201,27500.0
2014-08-01 11:25:00,37.86,37.87,37.82,37.84,77600.0,29.0201,29.0278,28.9894,29.0048,77600.0
2014-08-01 11:30:00,37.85,37.88,37.83,37.84,54800.0,29.0124,29.0354,28.9971,29.0048,54800.0
2014-08-01 11:35:00,37.82,37.83,37.79,37.8,11100.0,28.9894,28.9971,28.9664,28.9741,11100.0
2014-08-01 11:40:00,37.8,37.83,37.78,37.79,6900.0,28.9741,28.9971,28.9588,28.9664,6900.0
2014-08-01 11:45:00,37.79,37.81,37.76,37.76,5200.0,28.9664,28.9818,28.9434,28.9434,5200.0
2014-08-01 11:50:00,37.76,37.77,37.7,37.74,32900.0,28.9434,28.9511,28.8975,28.9281,32900.0
2014-08-01 11:55:00,37.72,37.73,37.67,37.69,38500.0,28.9128,28.9204,28.8745,28.8898,38500.0
2014-08-01 12:00:00,37.68,37.73,37.67,37.72,6700.0,28.8821,28.9204,28.8745,28.9128,6700.0
2014-08-01 12:05:00,37.73,37.73,37.7,37.7,6300.0,28.9204,28.9204,28.8975,28.8975,6300.0
2014-08-01 12:10:00,37.7,37.71,37.69,37.7,5600.0,28.8975,28.9051,28.8898,28.8975,5600.0
2014-08-01 12:15:00,37.7,37.77,37.69,37.76,15800.0,28.8975,28.9511,28.8898,28.9434,15800.0
2014-08-01 12:20:00,37.76,37.77,37.74,37.75,13100.0,28.9434,28.9511,28.9281,28.9358,13100.0
2014-08-01 12:25:00,37.75,37.77,37.73,37.76,8000.0,28.9358,28.9511,28.9204,28.9434,8000.0
2014-08-01 12:30:00,37.76,37.79,37.75,37.77,4700.0,28.9434,28.9664,28.9358,28.9511,4700.0
2014-08-01 12:35:00,37.76,37.77,37.73,37.73,35000.0,28.9434,28.9511,28.9204,28.9204,35000.0
2014-08-01 12:40:00,37.72,37.8,37.72,37.79,8600.0,28.9128,28.9741,28.9128,28.9664,8600.0
2014-08-01 12:45:00,37.79,37.79,37.73,37.75,7500.0,28.9664,28.9664,28.9204,28.9358,7500.0
2014-08-01 12:50:00,37.74,37.79,37.7,37.78,18500.0,28.9281,28.9664,28.8975,28.9588,18500.0
2014-08-01 12:55:00,37.77,37.81,37.77,37.79,7000.0,28.9511,28.9818,28.9511,28.9664,7000.0
2014-08-01 13:00:00,37.79,37.8,37.75,37.75,23700.0,28.9664,28.9741,28.9358,28.9358,23700.0
2014-08-01 13:05:00,37.76,37.81,37.75,37.8,12100.0,28.9434,28.9818,28.9358,28.9741,12100.0
2014-08-01 13:10:00,37.8,37.81,37.79,37.79,6200.0,28.9741,28.9818,28.9664,28.9664,6200.0
2014-08-01 13:15:00,37.79,37.82,37.75,37.81,12800.0,28.9664,28.9894,28.9358,28.9818,12800.0
2014-08-01 13:20:00,37.81,37.84,37.78,37.81,22000.0,28.9818,29.0048,28.9588,28.9818,22000.0
2014-08-01 13:25:00,37.81,37.9,37.8,37.89,14000.0,28.9818,29.0508,28.9741,29.0431,14000.0
2014-08-01 13:30:00,37.88,37.91,37.84,37.84,19800.0,29.0354,29.0584,29.0048,29.0048,19800.0
2014-08-01 13:35:00,37.82,37.85,37.79,37.81,17100.0,28.9894,29.0124,28.9664,28.9818,17100.0
2014-08-01 13:40:00,37.82,37.83,37.78,37.81,18000.0,28.9894,28.9971,28.9588,28.9818,18000.0
2014-08-01 13:45:00,37.82,37.83,37.8,37.83,8000.0,28.9894,28.9971,28.9741,28.9971,8000.0
2014-08-01 13:50:00,37.82,37.82,37.77,37.79,16100.0,28.9894,28.9894,28.9511,28.9664,16100.0
2014-08-01 13:55:00,37.8,37.82,37.77,37.81,16100.0,28.9741,28.9894,28.9511,28.9818,16100.0
2014-08-01 14:00:00,37.82,37.83,37.77,37.77,16200.0,28.9894,28.9971,28.9511,28.9511,16200.0
2014-08-01 14:05:00,37.78,37.87,37.78,37.86,19600.0,28.9588,29.0278,28.9588,29.0201,19600.0
2014-08-01 14:10:00,37.88,37.89,37.86,37.88,16600.0,29.0354,29.0431,29.0201,29.0354,16600.0
2014-08-01 14:15:00,37.89,37.89,37.86,37.89,16200.0,29.0431,29.0431,29.0201,29.0431,16200.0
2014-08-01 14:20:00,37.88,37.88,37.84,37.84,25500.0,29.0354,29.0354,29.0048,29.0048,25500.0
2014-08-01 14:25:00,37.84,37.84,37.77,37.78,15000.0,29.0048,29.0048,28.9511,28.9588,15000.0
2014-08-01 14:30:00,37.78,37.8,37.77,37.8,13800.0,28.9588,28.9741,28.9511,28.9741,13800.0
2014-08-01 14:35:00,37.79,37.85,37.79,37.84,12000.0,28.9664,29.0124,28.9664,29.0048,12000.0
2014-08-01 14:40:00,37.84,37.85,37.82,37.85,10700.0,29.0048,29.0124,28.9894,29.0124,10700.0
2014-08-01 14:45:00,37.84,37.84,37.79,37.8,19600.0,29.0048,29.0048,28.9664,28.9741,19600.0
2014-08-01 14:50:00,37.8,37.83,37.79,37.82,13100.0,28.9741,28.9971,28.9664,28.9894,13100.0
2014-08-01 14:55:00,37.81,37.83,37.8,37.82,11900.0,28.9818,28.9971,28.9741,28.9894,11900.0
2014-08-01 15:00:00,37.81,37.84,37.77,37.83,17700.0,28.9818,29.0048,28.9511,28.9971,17700.0
2014-08-01 15:05:00,37.83,37.85,37.82,37.84,13000.0,28.9971,29.0124,28.9894,29.0048,13000.0
2014-08-01 15:10:00,37.83,37.86,37.8,37.81,18900.0,28.9971,29.0201,28.9741,28.9818,18900.0
2014-08-01 15:15:00,37.8,37.85,37.8,37.83,20700.0,28.9741,29.0124,28.9741,28.9971,20700.0
2014-08-01 15:20:00,37.84,37.87,37.84,37.84,13200.0,29.0048,29.0278,29.0048,29.0048,13200.0
2014-08-01 15:25:00,37.84,37.86,37.82,37.83,12700.0,29.0048,29.0201,28.9894,28.9971,12700.0
2014-08-01 15:30:00,37.81,37.82,37.79,37.79,17100.0,28.9818,28.9894,28.9664,28.9664,17100.0
2014-08-01 15:35:00,37.79,37.84,37.78,37.83,22700.0,28.9664,29.0048,28.9588,28.9971,22700.0
2014-08-01 15:40:00,37.84,37.85,37.83,37.84,13900.0,29.0048,29.0124,28.9971,29.0048,13900.0
2014-08-01 15:45:00,37.84,37.84,37.81,37.83,46100.0,29.0048,29.0048,28.9818,28.9971,46100.0
2014-08-01 15:50:00,37.83,37.83,37.81,37.82,70200.0,28.9971,28.9971,28.9818,28.9894,70200.0
2014-08-01 15:55:00,37.82,37.87,37.82,37.85,100900.0,28.9894,29.0278,28.9894,29.0124,100900.0
2014-08-04 09:30:00,37.94,38.11,37.94,38.07,25700.0,29.0814,29.2117,29.0814,29.1811,25700.0
2014-08-04 09:35:00,38.03,38.12,38.03,38.11,1500.0,29.1504,29.2194,29.1504,29.2117,1500.0
2014-08-04 09:40:00,38.1,38.12,38.0,38.02,10800.0,29.2041,29.2194,29.1274,29.1427,10800.0
2014-08-04 09:45:00,37.99,38.0,37.94,37.95,16700.0,29.1197,29.1274,29.0814,29.0891,16700.0
2014-08-04 09:50:00,37.95,38.01,37.94,38.01,48500.0,29.0891,29.1351,29.0814,29.1351,48500.0
2014-08-04 09:55:00,37.99,38.0,37.95,37.97,9200.0,29.1197,29.1274,29.0891,29.1044,9200.0
2014-08-04 10:00:00,37.96,37.99,37.91,37.98,11600.0,29.0967,29.1197,29.0584,29.1121,11600.0
2014-08-04 10:05:00,37.98,38.02,37.94,37.94,85100.0,29.1121,29.1427,29.0814,29.0814,85100.0
2014-08-04 10:10:00,37.95,37.96,37.82,37.87,19600.0,29.0891,29.0967,28.9894,29.0278,19600.0
2014-08-04 10:15:00,37.88,37.9,37.79,37.79,90900.0,29.0354,29.0508,28.9664,28.9664,90900.0
2014-08-04 10:20:00,37.79,37.83,37.77,37.8,145700.0,28.9664,28.9971,28.9511,28.9741,145700.0
2014-08-04 10:25:00,37.79,37.81,37.72,37.72,26500.0,28.9664,28.9818,28.9128,28.9128,26500.0
2014-08-04 10:30:00,37.72,37.76,37.67,37.67,57700.0,28.9128,28.9434,28.8745,28.8745,57700.0
2014-08-04 10:35:00,37.67,37.67,37.55,37.59,71200.0,28.8745,28.8745,28.7825,28.8131,71200.0
2014-08-04 10:40:00,37.6,37.65,37.57,37.59,104500.0,28.8208,28.8591,28.7978,28.8131,104500.0
2014-08-04 10:45:00,37.57,37.62,37.54,37.6,83900.0,28.7978,28.8361,28.7748,28.8208,83900.0
2014-08-04 10:50:00,37.59,37.63,37.56,37.63,34900.0,28.8131,28.8438,28.7901,28.8438,34900.0
2014-08-04 10:55:00,37.62,37.63,37.48,37.52,45800.0,28.8361,28.8438,28.7288,28.7595,45800.0
2014-08-04 11:00:00,37.51,37.51,37.43,37.44,51900.0,28.7518,28.7518,28.6905,28.6982,51900.0
2014-08-04 11:05:00,37.45,37.58,37.45,37.58,94600.0,28.7058,28.8055,28.7058,28.8055,94600.0
2014-08-04 11:10:00,37.58,37.62,37.53,37.62,35600.0,28.8055,28.8361,28.7671,28.8361,35600.0
2014-08-04 11:15:00,37.61,37.63,37.57,37.61,40500.0,28.8285,28.8438,28.7978,28.8285,40500.0
2014-08-04 11:20:00,37.6,37.64,37.58,37.61,21600.0,28.8208,28.8515,28.8055,28.8285,21600.0
2014-08-04 11:25:00,37.6,37.6,37.56,37.59,22600.0,28.8208,28.8208,28.7901,28.8131,22600.0
2014-08-04 11:30:00,37.59,37.64,37.57,37.63,16700.0,28.8131,28.8515,28.7978,28.8438,16700.0
2014-08-04 11:35:00,37.63,37.63,37.58,37.59,16700.0,28.8438,28.8438,28.8055,28.8131,16700.0
2014-08-04 11:40:00,37.6,37.6,37.52,37.52,26000.0,28.8208,28.8208,28.7595,28.7595,26000.0
2014-08-04 11:45:00,37.52,37.6,37.5,37.58,32000.0,28.7595,28.8208,28.7442,28.8055,32000.0
2014-08-04 11:50:00,37.58,37.59,37.54,37.56,18900.0,28.8055,28.8131,28.7748,28.7901,18900.0
2014-08-04 11:55:00,37.55,37.6,37.55,37.59,14600.0,28.7825,28.8208,28.7825,28.8131,14600.0
2014-08-04 12:00:00,37.59,37.59,37.57,37.57,43300.0,28.8131,28.8131,28.7978,28.7978,43300.0
2014-08-04 12:05:00,37.57,37.58,37.53,37.55,43500.0,28.7978,28.8055,28.7671,28.7825,43500.0
2014-08-04 12:10:00,37.55,37.58,37.54,37.57,30300.0,28.7825,28.8055,28.7748,28.7978,30300.0
2014-08-04 12:15:00,37.56,37.58,37.53,37.58,60700.0,28.7901,28.8055,28.7671,28.8055,60700.0
2014-08-04 12:20:00,37.58,37.64,37.57,37.64,22000.0,28.8055,28.8515,28.7978,28.8515,22000.0
2014-08-04 12:25:00,37.64,37.65,37.61,37.61,26800.0,28.8515,28.8591,28.8285,28.8285,26800.0
2014-08-04 12:30:00,37.61,37.62,37.58,37.59,21800.0,28.8285,28.8361,28.8055,28.8131,21800.0
2014-08-04 12:35:00,37.6,37.6,37.54,37.55,48100.0,28.8208,28.8208,28.7748,28.7825,48100.0
2014-08-04 12:40:00,37.55,37.57,37.54,37.57,17300.0,28.7825,28.7978,28.7748,28.7978,17300.0
2014-08-04 12:45:00,37.56,37.57,37.54,37.54,18800.0,28.7901,28.7978,28.7748,28.7748,18800.0
2014-08-04 12:50:00,37.54,37.58,37.53,37.57,23200.0,28.7748,28.8055,28.7671,28.7978,23200.0
2014-08-04 12:55:00,37.57,37.58,37.54,37.54,20500.0,28.7978,28.8055,28.7748,28.7748,20500.0
2014-08-04 13:00:00,37.53,37.55,37.53,37.54,17200.0,28.7671,28.7825,28.7671,28.7748,17200.0
2014-08-04 13:05:00,37.54,37.55,37.53,37.54,17900.0,28.7748,28.7825,28.7671,28.7748,17900.0
2014-08-04 13:10:00,37.54,37.54,37.48,37.48,52800.0,28.7748,28.7748,28.7288,28.7288,52800.0
2014-08-04 13:15:00,37.48,37.51,37.47,37.51,31400.0,28.7288,28.7518,28.7212,28.7518,31400.0
2014-08-04 13:20:00,37.5,37.54,37.5,37.53,28500.0,28.7442,28.7748,28.7442,28.7671,28500.0
2014-08-04 13:25:00,37.53,37.54,37.5,37.5,42300.0,28.7671,28.7748,28.7442,28.7442,42300.0
2014-08-04 13:30:00,37.5,37.55,37.5,37.54,16800.0,28.7442,28.7825,28.7442,28.7748,16800.0
2014-08-04 13:35:00,37.54,37.57,37.54,37.56,19100.0,28.7748,28.7978,28.7748,28.7901,19100.0
2014-08-04 13:40:00,37.56,37.56,37.55,37.56,12700.0,28.7901,28.7901,28.7825,28.7901,12700.0
2014-08-04 13:45:00,37.56,37.59,37.54,37.58,34300.0,28.7901,28.8131,28.7748,28.8055,34300.0
2014-08-04 13:50:00,37.59,37.6,37.54,37.55,31400.0,28.8131,28.8208,28.7748,28.7825,31400.0
2014-08-04 13:55:00,37.55,37.57,37.55,37.55,58800.0,28.7825,28.7978,28.7825,28.7825,58800.0
2014-08-04 14:00:00,37.57,37.58,37.55,37.57,37700.0,28.7978,28.8055,28.7825,28.7978,37700.0
2014-08-04 14:05:00,37.57,37.57,37.54,37.55,60500.0,28.7978,28.7978,28.7748,28.7825,60500.0
2014-08-04 14:10:00,37.54,37.55,37.53,37.53,44200.0,28.7748,28.7825,28.7671,28.7671,44200.0
2014-08-04 14:15:00,37.54,37.54,37.52,37.53,65400.0,28.7748,28.7748,28.7595,28.7671,65400.0
2014-08-04 14:20:00,37.53,37.54,37.52,37.53,22600.0,28.7671,28.7748,28.7595,28.7671,22600.0
2014-08-04 14:25:00,37.54,37.55,37.53,37.53,24300.0,28.7748,28.7825,28.7671,28.7671,24300.0
2014-08-04 14:30:00,37.53,37.53,37.51,37.52,21300.0,28.7671,28.7671,28.7518,28.7595,21300.0
2014-08-04 14:35:00,37.53,37.58,37.52,37.58,32100.0,28.7671,28.8055,28.7595,28.8055,32100.0
2014-08-04 14:40:00,37.57,37.59,37.57,37.58,15500.0,28.7978,28.8131,28.7978,28.8055,15500.0
2014-08-04 14:45:00,37.58,37.65,37.58,37.64,45300.0,28.8055,28.8591,28.8055,28.8515,45300.0
2014-08-04 14:50:00,37.63,37.66,37.63,37.65,21800.0,28.8438,28.8668,28.8438,28.8591,21800.0
2014-08-04 14:55:00,37.64,37.65,37.64,37.65,17900.0,28.8515,28.8591,28.8515,28.8591,17900.0
2014-08-04 15:00:00,37.64,37.66,37.63,37.66,30000.0,28.8515,28.8668,28.8438,28.8668,30000.0
2014-08-04 15:05:00,37.65,37.66,37.64,37.65,48100.0,28.8591,28.8668,28.8515,28.8591,48100.0
2014-08-04 15:10:00,37.65,37.7,37.65,37.69,34100.0,28.8591,28.8975,28.8591,28.8898,34100.0
2014-08-04 15:15:00,37.7,37.75,37.7,37.75,47200.0,28.8975,28.9358,28.8975,28.9358,47200.0
2014-08-04 15:20:00,37.75,37.78,37.75,37.75,119200.0,28.9358,28.9588,28.9358,28.9358,119200.0
2014-08-04 15:25:00,37.74,37.77,37.73,37.75,33800.0,28.9281,28.9511,28.9204,28.9358,33800.0
2014-08-04 15:30:00,37.76,37.76,37.72,37.72,79300.0,28.9434,28.9434,28.9128,28.9128,79300.0
2014-08-04 15:35:00,37.72,37.78,37.72,37.77,65900.0,28.9128,28.9588,28.9128,28.9511,65900.0
2014-08-04 15:40:00,37.77,37.8,37.77,37.79,49800.0,28.9511,28.9741,28.9511,28.9664,49800.0
2014-08-04 15:45:00,37.79,37.8,37.77,37.77,100000.0,28.9664,28.9741,28.9511,28.9511,100000.0
2014-08-04 15:50:00,37.77,37.79,37.76,37.79,82100.0,28.9511,28.9664,28.9434,28.9664,82100.0
2014-08-04 15:55:00,37.79,37.81,37.77,37.8,168700.0,28.9664,28.9818,28.9511,28.9741,168700.0
2014-08-05 09:30:00,37.62,37.71,37.6,37.62,12300.0,28.8361,28.9051,28.8208,28.8361,12300.0
2014-08-05 09:35:00,37.64,37.73,37.61,37.72,15900.0,28.8515,28.9204,28.8285,28.9128,15900.0
2014-08-05 09:40:00,37.72,37.74,37.67,37.71,48600.0,28.9128,28.9281,28.8745,28.9051,48600.0
2014-08-05 09:45:00,37.71,37.74,37.65,37.65,46400.0,28.9051,28.9281,28.8591,28.8591,46400.0
2014-08-05 09:50:00,37.64,37.67,37.6,37.66,28600.0,28.8515,28.8745,28.8208,28.8668,28600.0
2014-08-05 09:55:00,37.66,37.74,37.62,37.73,34800.0,28.8668,28.9281,28.8361,28.9204,34800.0
2014-08-05 10:00:00,37.74,37.81,37.7,37.72,115900.0,28.9281,28.9818,28.8975,28.9128,115900.0
2014-08-05 10:05:00,37.73,37.79,37.71,37.76,49700.0,28.9204,28.9664,28.9051,28.9434,49700.0
2014-08-05 10:10:00,37.76,37.82,37.76,37.8,27200.0,28.9434,28.9894,28.9434,28.9741,27200.0
2014-08-05 10:15:00,37.77,37.87,37.75,37.81,55300.0,28.9511,29.0278,28.9358,28.9818,55300.0
2014-08-05 10:20:00,37.82,37.89,37.82,37.89,8600.0,28.9894,29.0431,28.9894,29.0431,8600.0
2014-08-05 10:25:00,37.9,37.91,37.87,37.9,23200.0,29.0508,29.0584,29.0278,29.0508,23200.0
2014-08-05 10:30:00,37.89,38.01,37.88,37.98,58100.0,29.0431,29.1351,29.0354,29.1121,58100.0
2014-08-05 10:35:00,37.99,37.99,37.95,37.97,22400.0,29.1197,29.1197,29.0891,29.1044,22400.0
2014-08-05 10:40:00,37.97,38.0,37.95,37.96,11500.0,29.1044,29.1274,29.0891,29.0967,11500.0
2014-08-05 10:45:00,37.97,38.04,37.97,38.03,164900.0,29.1044,29.1581,29.1044,29.1504,164900.0
2014-08-05 10:50:00,38.04,38.04,37.98,38.01,16200.0,29.1581,29.1581,29.1121,29.1351,16200.0
2014-08-05 10:55:00,38.01,38.01,37.94,37.97,30000.0,29.1351,29.1351,29.0814,29.1044,30000.0
2014-08-05 11:00:00,37.98,37.98,37.89,37.92,139600.0,29.1121,29.1121,29.0431,29.0661,139600.0
2014-08-05 11:05:00,37.92,37.98,37.9,37.93,66100.0,29.0661,29.1121,29.0508,29.0738,66100.0
2014-08-05 11:10:00,37.93,38.02,37.92,38.02,17900.0,29.0738,29.1427,29.0661,29.1427,17900.0
2014-08-05 11:15:00,38.02,38.05,38.0,38.01,15300.0,29.1427,29.1657,29.1274,29.1351,15300.0
2014-08-05 11:20:00,38.01,38.05,38.0,38.02,16800.0,29.1351,29.1657,29.1274,29.1427,16800.0
2014-08-05 11:25:00,38.02,38.02,37.97,37.98,12600.0,29.1427,29.1427,29.1044,29.1121,12600.0
2014-08-05 11:30:00,37.98,38.0,37.95,37.97,10700.0,29.1121,29.1274,29.0891,29.1044,10700.0
2014-08-05 11:35:00,37.97,37.98,37.95,37.97,23600.0,29.1044,29.1121,29.0891,29.1044,23600.0
2014-08-05 11:40:00,37.97,37.99,37.95,37.97,23500.0,29.1044,29.1197,29.0891,29.1044,23500.0
2014-08-05 11:45:00,37.97,37.98,37.92,37.95,20800.0,29.1044,29.1121,29.0661,29.0891,20800.0
2014-08-05 11:50:00,37.95,37.98,37.95,37.95,39500.0,29.0891,29.1121,29.0891,29.0891,39500.0
2014-08-05 11:55:00,37.95,37.97,37.94,37.96,11900.0,29.0891,29.1044,29.0814,29.0967,11900.0
2014-08-05 12:00:00,37.95,37.97,37.94,37.95,4700.0,29.0891,29.1044,29.0814,29.0891,4700.0
2014-08-05 12:05:00,37.93,37.94,37.9,37.91,38800.0,29.0738,29.0814,29.0508,29.0584,38800.0
2014-08-05 12:10:00,37.91,37.93,37.9,37.92,8200.0,29.0584,29.0738,29.0508,29.0661,8200.0
2014-08-05 12:15:00,37.92,37.92,37.89,37.9,24500.0,29.0661,29.0661,29.0431,29.0508,24500.0
2014-08-05 12:20:00,37.9,37.9,37.76,37.76,75300.0,29.0508,29.0508,28.9434,28.9434,75300.0
2014-08-05 12:25:00,37.77,37.82,37.77,37.82,22000.0,28.9511,28.9894,28.9511,28.9894,22000.0
2014-08-05 12:30:00,37.81,37.83,37.81,37.82,23800.0,28.9818,28.9971,28.9818,28.9894,23800.0
2014-08-05 12:35:00,37.82,37.83,37.76,37.78,53800.0,28.9894,28.9971,28.9434,28.9588,53800.0
2014-08-05 12:40:00,37.77,37.8,37.77,37.78,30400.0,28.9511,28.9741,28.9511,28.9588,30400.0
2014-08-05 12:45:00,37.78,37.82,37.78,37.8,17700.0,28.9588,28.9894,28.9588,28.9741,17700.0
2014-08-05 12:50:00,37.8,37.81,37.79,37.81,7300.0,28.9741,28.9818,28.9664,28.9818,7300.0
2014-08-05 12:55:00,37.82,37.84,37.8,37.83,8100.0,28.9894,29.0048,28.9741,28.9971,8100.0
2014-08-05 13:00:00,37.82,37.85,37.82,37.85,40700.0,28.9894,29.0124,28.9894,29.0124,40700.0
2014-08-05 13:05:00,37.84,37.89,37.84,37.88,31700.0,29.0048,29.0431,29.0048,29.0354,31700.0
2014-08-05 13:10:00,37.87,37.89,37.84,37.86,10700.0,29.0278,29.0431,29.0048,29.0201,10700.0
2014-08-05 13:15:00,37.86,37.91,37.85,37.9,15700.0,29.0201,29.0584,29.0124,29.0508,15700.0
2014-08-05 13:20:00,37.91,37.91,37.86,37.87,14400.0,29.0584,29.0584,29.0201,29.0278,14400.0
2014-08-05 13:25:00,37.87,37.91,37.87,37.9,12200.0,29.0278,29.0584,29.0278,29.0508,12200.0
2014-08-05 13:30:00,37.89,37.89,37.84,37.85,21800.0,29.0431,29.0431,29.0048,29.0124,21800.0
2014-08-05 13:35:00,37.84,37.85,37.68,37.68,61500.0,29.0048,29.0124,28.8821,28.8821,61500.0
2014-08-05 13:40:00,37.68,37.76,37.62,37.64,186200.0,28.8821,28.9434,28.8361,28.8515,186200.0
2014-08-05 13:45:00,37.64,37.75,37.62,37.69,77900.0,28.8515,28.9358,28.8361,28.8898,77900.0
2014-08-05 13:50:00,37.69,37.69,37.63,37.67,46800.0,28.8898,28.8898,28.8438,28.8745,46800.0
2014-08-05 13:55:00,37.68,37.72,37.67,37.67,119500.0,28.8821,28.9128,28.8745,28.8745,119500.0
2014-08-05 14:00:00,37.66,37.68,37.64,37.66,47700.0,28.8668,28.8821,28.8515,28.8668,47700.0
2014-08-05 14:05:00,37.66,37.66,37.56,37.57,77600.0,28.8668,28.8668,28.7901,28.7978,77600.0
2014-08-05 14:10:00,37.58,37.66,37.58,37.65,115600.0,28.8055,28.8668,28.8055,28.8591,115600.0
2014-08-05 14:15:00,37.65,37.68,37.61,37.64,220500.0,28.8591,28.8821,28.8285,28.8515,220500.0
2014-08-05 14:20:00,37.64,37.67,37.61,37.61,94000.0,28.8515,28.8745,28.8285,28.8285,94000.0
2014-08-05 14:25:00,37.61,37.7,37.6,37.69,63700.0,28.8285,28.8975,28.8208,28.8898,63700.0
2014-08-05 14:30:00,37.69,37.76,37.68,37.72,19400.0,28.8898,28.9434,28.8821,28.9128,19400.0
2014-08-05 14:35:00,37.71,37.73,37.68,37.68,18800.0,28.9051,28.9204,28.8821,28.8821,18800.0
2014-08-05 14:40:00,37.67,37.68,37.64,37.64,19800.0,28.8745,28.8821,28.8515,28.8515,19800.0
2014-08-05 14:45:00,37.64,37.7,37.64,37.67,35100.0,28.8515,28.8975,28.8515,28.8745,35100.0
2014-08-05 14:50:00,37.66,37.67,37.64,37.65,17800.0,28.8668,28.8745,28.8515,28.8591,17800.0
2014-08-05 14:55:00,37.66,37.69,37.64,37.64,12800.0,28.8668,28.8898,28.8515,28.8515,12800.0
2014-08-05 15:00:00,37.64,37.64,37.6,37.61,87400.0,28.8515,28.8515,28.8208,28.8285,87400.0
2014-08-05 15:05:00,37.6,37.62,37.58,37.59,17500.0,28.8208,28.8361,28.8055,28.8131,17500.0
2014-08-05 15:10:00,37.59,37.63,37.57,37.6,20700.0,28.8131,28.8438,28.7978,28.8208,20700.0
2014-08-05 15:15:00,37.6,37.66,37.59,37.66,37700.0,28.8208,28.8668,28.8131,28.8668,37700.0
2014-08-05 15:20:00,37.65,37.68,37.65,37.68,31300.0,28.8591,28.8821,28.8591,28.8821,31300.0
2014-08-05 15:25:00,37.68,37.69,37.65,37.65,180900.0,28.8821,28.8898,28.8591,28.8591,180900.0
2014-08-05 15:30:00,37.66,37.71,37.66,37.7,23100.0,28.8668,28.9051,28.8668,28.8975,23100.0
2014-08-05 15:35:00,37.71,37.76,37.71,37.73,55600.0,28.9051,28.9434,28.9051,28.9204,55600.0
2014-08-05 15:40:00,37.74,37.75,37.72,37.75,24400.0,28.9281,28.9358,28.9128,28.9358,24400.0
2014-08-05 15:45:00,37.74,37.76,37.72,37.73,50700.0,28.9281,28.9434,28.9128,28.9204,50700.0
2014-08-05 15:50:00,37.73,37.74,37.7,37.7,40200.0,28.9204,28.9281,28.8975,28.8975,40200.0
2014-08-05 15:55:00,37.7,37.75,37.7,37.73,71300.0,28.8975,28.9358,28.8975,28.9204,71300.0
2014-08-06 09:30:00,37.42,37.6,37.42,37.57,212600.0,28.6828,28.8208,28.6828,28.7978,212600.0
2014-08-06 09:35:00,37.59,37.75,37.58,37.73,160000.0,28.8131,28.9358,28.8055,28.9204,160000.0
2014-08-06 09:40:00,37.73,37.76,37.7,37.76,134700.0,28.9204,28.9434,28.8975,28.9434,134700.0
2014-08-06 09:45:00,37.76,37.94,37.76,37.91,35100.0,28.9434,29.0814,28.9434,29.0584,35100.0
2014-08-06 09:50:00,37.91,37.95,37.85,37.87,40900.0,29.0584,29.0891,29.0124,29.0278,40900.0
2014-08-06 09:55:00,37.86,37.86,37.77,37.81,29800.0,29.0201,29.0201,28.9511,28.9818,29800.0
2014-08-06 10:00:00,37.81,37.91,37.81,37.91,9400.0,28.9818,29.0584,28.9818,29.0584,9400.0
2014-08-06 10:05:00,37.91,37.98,37.9,37.97,89600.0,29.0584,29.1121,29.0508,29.1044,89600.0
2014-08-06 10:10:00,37.97,37.98,37.9,37.9,115900.0,29.1044,29.1121,29.0508,29.0508,115900.0
2014-08-06 10:15:00,37.9,37.92,37.8,37.81,82200.0,29.0508,29.0661,28.9741,28.9818,82200.0
2014-08-06 10:20:00,37.81,37.89,37.8,37.89,20700.0,28.9818,29.0431,28.9741,29.0431,20700.0
2014-08-06 10:25:00,37.91,37.98,37.9,37.98,4900.0,29.0584,29.1121,29.0508,29.1121,4900.0
2014-08-06 10:30:00,37.99,38.01,37.9,37.95,20300.0,29.1197,29.1351,29.0508,29.0891,20300.0
2014-08-06 10:35:00,37.98,37.98,37.92,37.93,3100.0,29.1121,29.1121,29.0661,29.0738,3100.0
2014-08-06 10:40:00,37.94,37.94,37.86,37.92,41300.0,29.0814,29.0814,29.0201,29.0661,41300.0
2014-08-06 10:45:00,37.93,37.95,37.9,37.92,17700.0,29.0738,29.0891,29.0508,29.0661,17700.0
2014-08-06 10:50:00,37.92,37.96,37.92,37.96,6700.0,29.0661,29.0967,29.0661,29.0967,6700.0
2014-08-06 10:55:00,37.96,38.07,37.96,38.06,12600.0,29.0967,29.1811,29.0967,29.1734,12600.0
2014-08-06 11:00:00,38.04,38.07,38.0,38.0,60800.0,29.1581,29.1811,29.1274,29.1274,60800.0
2014-08-06 11:05:00,38.01,38.08,38.01,38.01,28200.0,29.1351,29.1887,29.1351,29.1351,28200.0
2014-08-06 11:10:00,38.0,38.02,38.0,38.01,4000.0,29.1274,29.1427,29.1274,29.1351,4000.0
2014-08-06 11:15:00,38.01,38.01,37.98,37.99,10200.0,29.1351,29.1351,29.1121,29.1197,10200.0
2014-08-06 11:20:00,37.99,38.0,37.99,38.0,10600.0,29.1197,29.1274,29.1197,29.1274,10600.0
2014-08-06 11:25:00,38.01,38.03,37.97,37.97,3400.0,29.1351,29.1504,29.1044,29.1044,3400.0
2014-08-06 11:30:00,37.97,38.05,37.97,38.03,7300.0,29.1044,29.1657,29.1044,29.1504,7300.0
2014-08-06 11:35:00,38.03,38.03,37.98,37.99,12100.0,29.1504,29.1504,29.1121,29.1197,12100.0
2014-08-06 11:40:00,37.99,38.04,37.99,38.04,5700.0,29.1197,29.1581,29.1197,29.1581,5700.0
2014-08-06 11:45:00,38.05,38.09,38.05,38.07,4800.0,29.1657,29.1964,29.1657,29.1811,4800.0
2014-08-06 11:50:00,38.07,38.1,38.05,38.06,13400.0,29.1811,29.2041,29.1657,29.1734,13400.0
2014-08-06 11:55:00,38.06,38.07,38.06,38.07,2400.0,29.1734,29.1811,29.1734,29.1811,2400.0
2014-08-06 12:00:00,38.09,38.09,38.07,38.08,9300.0,29.1964,29.1964,29.1811,29.1887,9300.0
2014-08-06 12:05:00,38.09,38.11,38.09,38.1,173100.0,29.1964,29.2117,29.1964,29.2041,173100.0
2014-08-06 12:10:00,38.11,38.11,38.07,38.08,103400.0,29.2117,29.2117,29.1811,29.1887,103400.0
2014-08-06 12:15:00,38.07,38.07,38.02,38.04,29300.0,29.1811,29.1811,29.1427,29.1581,29300.0
2014-08-06 12:20:00,38.03,38.11,38.01,38.09,48800.0,29.1504,29.2117,29.1351,29.1964,48800.0
2014-08-06 12:25:00,38.09,38.09,38.03,38.07,11400.0,29.1964,29.1964,29.1504,29.1811,11400.0
2014-08-06 12:30:00,38.08,38.12,38.08,38.11,13400.0,29.1887,29.2194,29.1887,29.2117,13400.0
2014-08-06 12:35:00,38.11,38.11,38.09,38.09,8900.0,29.2117,29.2117,29.1964,29.1964,8900.0
2014-08-06 12:40:00,38.09,38.09,38.03,38.05,7700.0,29.1964,29.1964,29.1504,29.1657,7700.0
2014-08-06 12:45:00,38.06,38.06,38.04,38.04,1600.0,29.1734,29.1734,29.1581,29.1581,1600.0
2014-08-06 12:50:00,38.03,38.07,38.02,38.05,7000.0,29.1504,29.1811,29.1427,29.1657,7000.0
2014-08-06 12:55:00,38.05,38.06,38.02,38.02,14100.0,29.1657,29.1734,29.1427,29.1427,14100.0
2014-08-06 13:00:00,38.02,38.02,37.89,37.9,211800.0,29.1427,29.1427,29.0431,29.0508,211800.0
2014-08-06 13:05:00,37.89,37.92,37.89,37.91,49900.0,29.0431,29.0661,29.0431,29.0584,49900.0
2014-08-06 13:10:00,37.91,37.93,37.9,37.92,53200.0,29.0584,29.0738,29.0508,29.0661,53200.0
2014-08-06 13:15:00,37.91,37.95,37.91,37.95,7400.0,29.0584,29.0891,29.0584,29.0891,7400.0
2014-08-06 13:20:00,37.95,37.95,37.93,37.94,63200.0,29.0891,29.0891,29.0738,29.0814,63200.0
2014-08-06 13:25:00,37.93,37.93,37.86,37.86,37700.0,29.0738,29.0738,29.0201,29.0201,37700.0
2014-08-06 13:30:00,37.86,37.89,37.84,37.88,60600.0,29.0201,29.0431,29.0048,29.0354,60600.0
2014-08-06 13:35:00,37.88,37.94,37.88,37.93,8600.0,29.0354,29.0814,29.0354,29.0738,8600.0
2014-08-06 13:40:00,37.93,37.94,37.91,37.93,26500.0,29.0738,29.0814,29.0584,29.0738,26500.0
2014-08-06 13:45:00,37.93,37.93,37.87,37.87,13200.0,29.0738,29.0738,29.0278,29.0278,13200.0
2014-08-06 13:50:00,37.87,37.87,37.82,37.84,7200.0,29.0278,29.0278,28.9894,29.0048,7200.0
2014-08-06 13:55:00,37.83,37.87,37.83,37.85,5000.0,28.9971,29.0278,28.9971,29.0124,5000.0
2014-08-06 14:00:00,37.84,37.89,37.82,37.88,33800.0,29.0048,29.0431,28.9894,29.0354,33800.0
2014-08-06 14:05:00,37.88,37.9,37.88,37.88,19900.0,29.0354,29.0508,29.0354,29.0354,19900.0
2014-08-06 14:10:00,37.87,37.88,37.85,37.88,4300.0,29.0278,29.0354,29.0124,29.0354,4300.0
2014-08-06 14:15:00,37.88,37.9,37.88,37.9,2500.0,29.0354,29.0508,29.0354,29.0508,2500.0
2014-08-06 14:20:00,37.89,37.91,37.88,37.89,28300.0,29.0431,29.0584,29.0354,29.0431,28300.0
2014-08-06 14:25:00,37.89,37.93,37.89,37.92,20800.0,29.0431,29.0738,29.0431,29.0661,20800.0
2014-08-06 14:30:00,37.92,37.92,37.87,37.87,9900.0,29.0661,29.0661,29.0278,29.0278,9900.0
2014-08-06 14:35:00,37.87,37.88,37.86,37.88,6500.0,29.0278,29.0354,29.0201,29.0354,6500.0
2014-08-06 14:40:00,37.88,37.94,37.88,37.93,13500.0,29.0354,29.0814,29.0354,29.0738,13500.0
2014-08-06 14:45:00,37.94,37.94,37.91,37.92,9400.0,29.0814,29.0814,29.0584,29.0661,9400.0
2014-08-06 14:50:00,37.92,37.93,37.92,37.93,3300.0,29.0661,29.0738,29.0661,29.0738,3300.0
2014-08-06 14:55:00,37.93,37.93,37.89,37.89,10200.0,29.0738,29.0738,29.0431,29.0431,10200.0
2014-08-06 15:00:00,37.9,37.94,37.9,37.93,12600.0,29.0508,29.0814,29.0508,29.0738,12600.0
2014-08-06 15:05:00,37.94,37.94,37.92,37.92,2800.0,29.0814,29.0814,29.0661,29.0661,2800.0
2014-08-06 15:10:00,37.92,37.93,37.89,37.89,5700.0,29.0661,29.0738,29.0431,29.0431,5700.0
2014-08-06 15:15:00,37.89,37.9,37.89,37.9,3900.0,29.0431,29.0508,29.0431,29.0508,3900.0
2014-08-06 15:20:00,37.9,37.91,37.89,37.89,2200.0,29.0508,29.0584,29.0431,29.0431,2200.0
2014-08-06 15:25:00,37.9,37.95,37.9,37.95,177200.0,29.0508,29.0891,29.0508,29.0891,177200.0
2014-08-06 15:30:00,37.94,37.94,37.91,37.93,246300.0,29.0814,29.0814,29.0584,29.0738,246300.0
2014-08-06 15:35:00,37.92,37.95,37.92,37.94,20100.0,29.0661,29.0891,29.0661,29.0814,20100.0
2014-08-06 15:40:00,37.94,37.95,37.93,37.95,17000.0,29.0814,29.0891,29.0738,29.0891,17000.0
2014-08-06 15:45:00,37.96,37.97,37.95,37.96,16200.0,29.0967,29.1044,29.0891,29.0967,16200.0
2014-08-06 15:50:00,37.96,37.99,37.96,37.99,161500.0,29.0967,29.1197,29.0967,29.1197,161500.0
2014-08-06 15:55:00,37.98,38.01,37.95,37.97,226100.0,29.1121,29.1351,29.0891,29.1044,226100.0
2014-08-07 09:30:00,38.1,38.14,38.01,38.06,42700.0,29.2041,29.2347,29.1351,29.1734,42700.0
2014-08-07 09:35:00,38.07,38.09,37.99,38.0,31800.0,29.1811,29.1964,29.1197,29.1274,31800.0
2014-08-07 09:40:00,37.99,38.02,37.97,37.98,14500.0,29.1197,29.1427,29.1044,29.1121,14500.0
2014-08-07 09:45:00,37.98,38.01,37.91,37.92,128700.0,29.1121,29.1351,29.0584,29.0661,128700.0
2014-08-07 09:50:00,37.93,38.03,37.93,38.0,6500.0,29.0738,29.1504,29.0738,29.1274,6500.0
2014-08-07 09:55:00,38.01,38.05,37.95,37.97,9800.0,29.1351,29.1657,29.0891,29.1044,9800.0
2014-08-07 10:00:00,38.0,38.05,37.97,37.99,35200.0,29.1274,29.1657,29.1044,29.1197,35200.0
2014-08-07 10:05:00,37.99,38.01,37.96,38.0,37000.0,29.1197,29.1351,29.0967,29.1274,37000.0
2014-08-07 10:10:00,37.99,38.0,37.95,37.99,38300.0,29.1197,29.1274,29.0891,29.1197,38300.0
2014-08-07 10:15:00,37.99,38.0,37.91,37.92,21700.0,29.1197,29.1274,29.0584,29.0661,21700.0
2014-08-07 10:20:00,37.93,37.94,37.89,37.92,27100.0,29.0738,29.0814,29.0431,29.0661,27100.0
2014-08-07 10:25:00,37.92,37.94,37.89,37.91,195000.0,29.0661,29.0814,29.0431,29.0584,195000.0
2014-08-07 10:30:00,37.9,37.93,37.88,37.93,34500.0,29.0508,29.0738,29.0354,29.0738,34500.0
2014-08-07 10:35:00,37.93,37.98,37.93,37.95,32600.0,29.0738,29.1121,29.0738,29.0891,32600.0
2014-08-07 10:40:00,37.95,37.98,37.89,37.9,16700.0,29.0891,29.1121,29.0431,29.0508,16700.0
2014-08-07 10:45:00,37.89,37.89,37.84,37.85,22700.0,29.0431,29.0431,29.0048,29.0124,22700.0
2014-08-07 10:50:00,37.85,37.85,37.74,37.77,22400.0,29.0124,29.0124,28.9281,28.9511,22400.0
2014-08-07 10:55:00,37.76,37.82,37.76,37.8,11400.0,28.9434,28.9894,28.9434,28.9741,11400.0
2014-08-07 11:00:00,37.8,37.8,37.74,37.76,22400.0,28.9741,28.9741,28.9281,28.9434,22400.0
2014-08-07 11:05:00,37.75,37.75,37.68,37.74,34500.0,28.9358,28.9358,28.8821,28.9281,34500.0
2014-08-07 11:10:00,37.73,37.73,37.65,37.66,43800.0,28.9204,28.9204,28.8591,28.8668,43800.0
2014-08-07 11:15:00,37.66,37.69,37.61,37.69,59000.0,28.8668,28.8898,28.8285,28.8898,59000.0
2014-08-07 11:20:00,37.69,37.72,37.66,37.68,14900.0,28.8898,28.9128,28.8668,28.8821,14900.0
2014-08-07 11:25:00,37.67,37.67,37.58,37.61,39500.0,28.8745,28.8745,28.8055,28.8285,39500.0
2014-08-07 11:30:00,37.6,37.62,37.56,37.61,43800.0,28.8208,28.8361,28.7901,28.8285,43800.0
2014-08-07 11:35:00,37.61,37.62,37.58,37.59,7800.0,28.8285,28.8361,28.8055,28.8131,7800.0
2014-08-07 11:40:00,37.59,37.59,37.53,37.54,79500.0,28.8131,28.8131,28.7671,28.7748,79500.0
2014-08-07 11:45:00,37.55,37.55,37.49,37.52,53000.0,28.7825,28.7825,28.7365,28.7595,53000.0
2014-08-07 11:50:00,37.52,37.58,37.51,37.52,92300.0,28.7595,28.8055,28.7518,28.7595,92300.0
2014-08-07 11:55:00,37.53,37.57,37.53,37.57,63100.0,28.7671,28.7978,28.7671,28.7978,63100.0
2014-08-07 12:00:00,37.56,37.59,37.54,37.59,32800.0,28.7901,28.8131,28.7748,28.8131,32800.0
2014-08-07 12:05:00,37.59,37.62,37.59,37.62,7900.0,28.8131,28.8361,28.8131,28.8361,7900.0
2014-08-07 12:10:00,37.63,37.63,37.6,37.6,26200.0,28.8438,28.8438,28.8208,28.8208,26200.0
2014-08-07 12:15:00,37.59,37.59,37.53,37.54,55200.0,28.8131,28.8131,28.7671,28.7748,55200.0
2014-08-07 12:20:00,37.55,37.6,37.52,37.59,13800.0,28.7825,28.8208,28.7595,28.8131,13800.0
2014-08-07 12:25:00,37.59,37.63,37.56,37.57,16300.0,28.8131,28.8438,28.7901,28.7978,16300.0
2014-08-07 12:30:00,37.56,37.56,37.52,37.52,31600.0,28.7901,28.7901,28.7595,28.7595,31600.0
2014-08-07 12:35:00,37.52,37.52,37.47,37.51,81100.0,28.7595,28.7595,28.7212,28.7518,81100.0
2014-08-07 12:40:00,37.52,37.54,37.51,37.53,5400.0,28.7595,28.7748,28.7518,28.7671,5400.0
2014-08-07 12:45:00,37.55,37.59,37.52,37.58,5200.0,28.7825,28.8131,28.7595,28.8055,5200.0
2014-08-07 12:50:00,37.57,37.59,37.55,37.59,4600.0,28.7978,28.8131,28.7825,28.8131,4600.0
2014-08-07 12:55:00,37.59,37.59,37.56,37.57,6100.0,28.8131,28.8131,28.7901,28.7978,6100.0
2014-08-07 13:00:00,37.58,37.63,37.58,37.62,4900.0,28.8055,28.8438,28.8055,28.8361,4900.0
2014-08-07 13:05:00,37.62,37.66,37.61,37.65,10300.0,28.8361,28.8668,28.8285,28.8591,10300.0
2014-08-07 13:10:00,37.65,37.66,37.63,37.64,3600.0,28.8591,28.8668,28.8438,28.8515,3600.0
2014-08-07 13:15:00,37.64,37.65,37.61,37.61,11800.0,28.8515,28.8591,28.8285,28.8285,11800.0
2014-08-07 13:20:00,37.61,37.61,37.59,37.59,6000.0,28.8285,28.8285,28.8131,28.8131,6000.0
2014-08-07 13:25:00,37.59,37.64,37.58,37.63,32500.0,28.8131,28.8515,28.8055,28.8438,32500.0
2014-08-07 13:30:00,37.64,37.66,37.64,37.65,1800.0,28.8515,28.8668,28.8515,28.8591,1800.0
2014-08-07 13:35:00,37.65,37.66,37.61,37.66,2400.0,28.8591,28.8668,28.8285,28.8668,2400.0
2014-08-07 13:40:00,37.67,37.68,37.65,37.68,3000.0,28.8745,28.8821,28.8591,28.8821,3000.0
2014-08-07 13:45:00,37.68,37.68,37.64,37.65,7300.0,28.8821,28.8821,28.8515,28.8591,7300.0
2014-08-07 13:50:00,37.65,37.66,37.65,37.65,9800.0,28.8591,28.8668,28.8591,28.8591,9800.0
2014-08-07 13:55:00,37.65,37.7,37.64,37.69,6400.0,28.8591,28.8975,28.8515,28.8898,6400.0
2014-08-07 14:00:00,37.68,37.68,37.63,37.66,36200.0,28.8821,28.8821,28.8438,28.8668,36200.0
2014-08-07 14:05:00,37.67,37.71,37.65,37.7,8400.0,28.8745,28.9051,28.8591,28.8975,8400.0
2014-08-07 14:10:00,37.69,37.69,37.67,37.67,4300.0,28.8898,28.8898,28.8745,28.8745,4300.0
2014-08-07 14:15:00,37.68,37.69,37.63,37.64,12900.0,28.8821,28.8898,28.8438,28.8515,12900.0
2014-08-07 14:20:00,37.64,37.67,37.64,37.66,4500.0,28.8515,28.8745,28.8515,28.8668,4500.0
2014-08-07 14:25:00,37.66,37.67,37.61,37.63,21400.0,28.8668,28.8745,28.8285,28.8438,21400.0
2014-08-07 14:30:00,37.62,37.63,37.6,37.61,15000.0,28.8361,28.8438,28.8208,28.8285,15000.0
2014-08-07 14:35:00,37.61,37.62,37.59,37.61,10400.0,28.8285,28.8361,28.8131,28.8285,10400.0
2014-08-07 14:40:00,37.61,37.66,37.61,37.63,11500.0,28.8285,28.8668,28.8285,28.8438,11500.0
2014-08-07 14:45:00,37.64,37.65,37.62,37.63,29800.0,28.8515,28.8591,28.8361,28.8438,29800.0
2014-08-07 14:50:00,37.62,37.64,37.58,37.59,83900.0,28.8361,28.8515,28.8055,28.8131,83900.0
2014-08-07 14:55:00,37.6,37.6,37.56,37.57,19500.0,28.8208,28.8208,28.7901,28.7978,19500.0
2014-08-07 15:00:00,37.55,37.6,37.55,37.58,13600.0,28.7825,28.8208,28.7825,28.8055,13600.0
2014-08-07 15:05:00,37.58,37.6,37.53,37.56,55400.0,28.8055,28.8208,28.7671,28.7901,55400.0
2014-08-07 15:10:00,37.56,37.57,37.54,37.55,7000.0,28.7901,28.7978,28.7748,28.7825,7000.0
2014-08-07 15:15:00,37.54,37.56,37.5,37.56,25800.0,28.7748,28.7901,28.7442,28.7901,25800.0
2014-08-07 15:20:00,37.55,37.55,37.48,37.5,65500.0,28.7825,28.7825,28.7288,28.7442,65500.0
2014-08-07 15:25:00,37.5,37.54,37.49,37.54,25100.0,28.7442,28.7748,28.7365,28.7748,25100.0
2014-08-07 15:30:00,37.54,37.56,37.52,37.54,20200.0,28.7748,28.7901,28.7595,28.7748,20200.0
2014-08-07 15:35:00,37.53,37.59,37.52,37.58,20300.0,28.7671,28.8131,28.7595,28.8055,20300.0
2014-08-07 15:40:00,37.58,37.6,37.57,37.57,45800.0,28.8055,28.8208,28.7978,28.7978,45800.0
2014-08-07 15:45:00,37.57,37.59,37.57,37.58,32400.0,28.7978,28.8131,28.7978,28.8055,32400.0
2014-08-07 15:50:00,37.59,37.63,37.59,37.62,38100.0,28.8131,28.8438,28.8131,28.8361,38100.0
2014-08-07 15:55:00,37.62,37.65,37.6,37.6,361400.0,28.8361,28.8591,28.8208,28.8208,361400.0
2014-08-08 09:30:00,37.76,37.76,37.65,37.69,61500.0,28.9434,28.9434,28.8591,28.8898,61500.0
2014-08-08 09:35:00,37.67,37.67,37.59,37.62,23900.0,28.8745,28.8745,28.8131,28.8361,23900.0
2014-08-08 09:40:00,37.62,37.65,37.56,37.59,32500.0,28.8361,28.8591,28.7901,28.8131,32500.0
2014-08-08 09:45:00,37.59,37.65,37.59,37.65,28900.0,28.8131,28.8591,28.8131,28.8591,28900.0
2014-08-08 09:50:00,37.64,37.72,37.64,37.68,15800.0,28.8515,28.9128,28.8515,28.8821,15800.0
2014-08-08 09:55:00,37.68,37.73,37.64,37.65,32200.0,28.8821,28.9204,28.8515,28.8591,32200.0
2014-08-08 10:00:00,37.64,37.75,37.6,37.73,244900.0,28.8515,28.9358,28.8208,28.9204,244900.0
2014-08-08 10:05:00,37.76,37.79,37.66,37.71,29900.0,28.9434,28.9664,28.8668,28.9051,29900.0
2014-08-08 10:10:00,37.72,37.75,37.65,37.66,21300.0,28.9128,28.9358,28.8591,28.8668,21300.0
2014-08-08 10:15:00,37.66,37.68,37.64,37.66,18600.0,28.8668,28.8821,28.8515,28.8668,18600.0
2014-08-08 10:20:00,37.66,37.69,37.62,37.68,7500.0,28.8668,28.8898,28.8361,28.8821,7500.0
2014-08-08 10:25:00,37.67,37.67,37.6,37.65,8600.0,28.8745,28.8745,28.8208,28.8591,8600.0
2014-08-08 10:30:00,37.64,37.67,37.6,37.67,18800.0,28.8515,28.8745,28.8208,28.8745,18800.0
2014-08-08 10:35:00,37.68,37.71,37.64,37.69,9800.0,28.8821,28.9051,28.8515,28.8898,9800.0
2014-08-08 10:40:00,37.69,37.77,37.69,37.71,70000.0,28.8898,28.9511,28.8898,28.9051,70000.0
2014-08-08 10:45:00,37.71,37.79,37.71,37.73,16400.0,28.9051,28.9664,28.9051,28.9204,16400.0
2014-08-08 10:50:00,37.72,37.75,37.71,37.74,10500.0,28.9128,28.9358,28.9051,28.9281,10500.0
2014-08-08 10:55:00,37.72,37.76,37.71,37.74,10800.0,28.9128,28.9434,28.9051,28.9281,10800.0
2014-08-08 11:00:00,37.74,37.79,37.72,37.79,12800.0,28.9281,28.9664,28.9128,28.9664,12800.0
2014-08-08 11:05:00,37.79,37.81,37.76,37.78,9000.0,28.9664,28.9818,28.9434,28.9588,9000.0
2014-08-08 11:10:00,37.79,37.84,37.79,37.81,14300.0,28.9664,29.0048,28.9664,28.9818,14300.0
2014-08-08 11:15:00,37.81,37.84,37.79,37.81,11900.0,28.9818,29.0048,28.9664,28.9818,11900.0
2014-08-08 11:20:00,37.8,37.8,37.76,37.76,8200.0,28.9741,28.9741,28.9434,28.9434,8200.0
2014-08-08 11:25:00,37.76,37.81,37.76,37.81,22100.0,28.9434,28.9818,28.9434,28.9818,22100.0
2014-08-08 11:30:00,37.81,37.84,37.8,37.81,5700.0,28.9818,29.0048,28.9741,28.9818,5700.0
2014-08-08 11:35:00,37.81,37.83,37.8,37.83,3100.0,28.9818,28.9971,28.9741,28.9971,3100.0
2014-08-08 11:40:00,37.82,37.82,37.78,37.8,5000.0,28.9894,28.9894,28.9588,28.9741,5000.0
2014-08-08 11:45:00,37.8,37.82,37.77,37.77,4700.0,28.9741,28.9894,28.9511,28.9511,4700.0
2014-08-08 11:50:00,37.76,37.76,37.75,37.75,4100.0,28.9434,28.9434,28.9358,28.9358,4100.0
2014-08-08 11:55:00,37.75,37.79,37.75,37.78,10000.0,28.9358,28.9664,28.9358,28.9588,10000.0
2014-08-08 12:00:00,37.77,37.77,37.74,37.76,10800.0,28.9511,28.9511,28.9281,28.9434,10800.0
2014-08-08 12:05:00,37.76,37.77,37.75,37.76,14000.0,28.9434,28.9511,28.9358,28.9434,14000.0
2014-08-08 12:10:00,37.76,37.77,37.76,37.77,2200.0,28.9434,28.9511,28.9434,28.9511,2200.0
2014-08-08 12:15:00,37.76,37.76,37.71,37.72,5700.0,28.9434,28.9434,28.9051,28.9128,5700.0
2014-08-08 12:20:00,37.71,37.74,37.71,37.72,8600.0,28.9051,28.9281,28.9051,28.9128,8600.0
2014-08-08 12:25:00,37.71,37.71,37.68,37.69,8700.0,28.9051,28.9051,28.8821,28.8898,8700.0
2014-08-08 12:30:00,37.68,37.69,37.68,37.68,3500.0,28.8821,28.8898,28.8821,28.8821,3500.0
2014-08-08 12:35:00,37.68,37.69,37.66,37.69,6600.0,28.8821,28.8898,28.8668,28.8898,6600.0
2014-08-08 12:40:00,37.69,37.69,37.67,37.67,10300.0,28.8898,28.8898,28.8745,28.8745,10300.0
2014-08-08 12:45:00,37.66,37.67,37.65,37.65,7900.0,28.8668,28.8745,28.8591,28.8591,7900.0
2014-08-08 12:50:00,37.65,37.65,37.65,37.65,3900.0,28.8591,28.8591,28.8591,28.8591,3900.0
2014-08-08 12:55:00,37.64,37.64,37.63,37.63,3800.0,28.8515,28.8515,28.8438,28.8438,3800.0
2014-08-08 13:00:00,37.63,37.65,37.63,37.64,7300.0,28.8438,28.8591,28.8438,28.8515,7300.0
2014-08-08 13:05:00,37.64,37.67,37.64,37.66,7500.0,28.8515,28.8745,28.8515,28.8668,7500.0
2014-08-08 13:10:00,37.65,37.66,37.64,37.66,20000.0,28.8591,28.8668,28.8515,28.8668,20000.0
2014-08-08 13:15:00,37.66,37.7,37.66,37.69,20700.0,28.8668,28.8975,28.8668,28.8898,20700.0
2014-08-08 13:20:00,37.7,37.76,37.7,37.75,39200.0,28.8975,28.9434,28.8975,28.9358,39200.0
2014-08-08 13:25:00,37.75,37.82,37.75,37.79,43500.0,28.9358,28.9894,28.9358,28.9664,43500.0
2014-08-08 13:30:00,37.79,37.79,37.74,37.76,14700.0,28.9664,28.9664,28.9281,28.9434,14700.0
2014-08-08 13:35:00,37.75,37.76,37.75,37.76,11400.0,28.9358,28.9434,28.9358,28.9434,11400.0
2014-08-08 13:40:00,37.77,37.83,37.77,37.83,112900.0,28.9511,28.9971,28.9511,28.9971,112900.0
2014-08-08 13:45:00,37.82,37.82,37.8,37.8,120100.0,28.9894,28.9894,28.9741,28.9741,120100.0
2014-08-08 13:50:00,37.8,37.8,37.74,37.74,58600.0,28.9741,28.9741,28.9281,28.9281,58600.0
2014-08-08 13:55:00,37.74,37.76,37.73,37.76,11600.0,28.9281,28.9434,28.9204,28.9434,11600.0
2014-08-08 14:00:00,37.77,37.78,37.76,37.77,19100.0,28.9511,28.9588,28.9434,28.9511,19100.0
2014-08-08 14:05:00,37.77,37.79,37.76,37.76,16600.0,28.9511,28.9664,28.9434,28.9434,16600.0
2014-08-08 14:10:00,37.76,37.76,37.73,37.73,7300.0,28.9434,28.9434,28.9204,28.9204,7300.0
2014-08-08 14:15:00,37.73,37.73,37.7,37.72,12000.0,28.9204,28.9204,28.8975,28.9128,12000.0
2014-08-08 14:20:00,37.72,37.73,37.71,37.73,7000.0,28.9128,28.9204,28.9051,28.9204,7000.0
2014-08-08 14:25:00,37.73,37.77,37.73,37.77,11700.0,28.9204,28.9511,28.9204,28.9511,11700.0
2014-08-08 14:30:00,37.77,37.78,37.76,37.76,6200.0,28.9511,28.9588,28.9434,28.9434,6200.0
2014-08-08 14:35:00,37.77,37.78,37.76,37.78,6000.0,28.9511,28.9588,28.9434,28.9588,6000.0
2014-08-08 14:40:00,37.78,37.78,37.75,37.75,8300.0,28.9588,28.9588,28.9358,28.9358,8300.0
2014-08-08 14:45:00,37.75,37.77,37.75,37.76,5700.0,28.9358,28.9511,28.9358,28.9434,5700.0
2014-08-08 14:50:00,37.77,37.78,37.76,37.77,6500.0,28.9511,28.9588,28.9434,28.9511,6500.0
2014-08-08 14:55:00,37.77,37.77,37.75,37.75,3000.0,28.9511,28.9511,28.9358,28.9358,3000.0
2014-08-08 15:00:00,37.75,37.76,37.73,37.76,12100.0,28.9358,28.9434,28.9204,28.9434,12100.0
2014-08-08 15:05:00,37.76,37.77,37.75,37.77,7000.0,28.9434,28.9511,28.9358,28.9511,7000.0
2014-08-08 15:10:00,37.76,37.79,37.75,37.78,10300.0,28.9434,28.9664,28.9358,28.9588,10300.0
2014-08-08 15:15:00,37.77,37.8,37.77,37.79,9000.0,28.9511,28.9741,28.9511,28.9664,9000.0
2014-08-08 15:20:00,37.79,37.8,37.78,37.8,11900.0,28.9664,28.9741,28.9588,28.9741,11900.0
2014-08-08 15:25:00,37.8,37.83,37.8,37.82,17500.0,28.9741,28.9971,28.9741,28.9894,17500.0
2014-08-08 15:30:00,37.83,37.84,37.8,37.81,23400.0,28.9971,29.0048,28.9741,28.9818,23400.0
2014-08-08 15:35:00,37.81,37.83,37.8,37.83,23200.0,28.9818,28.9971,28.9741,28.9971,23200.0
2014-08-08 15:40:00,37.83,37.83,37.81,37.82,12500.0,28.9971,28.9971,28.9818,28.9894,12500.0
2014-08-08 15:45:00,37.82,37.84,37.8,37.81,35700.0,28.9894,29.0048,28.9741,28.9818,35700.0
2014-08-08 15:50:00,37.82,37.82,37.8,37.82,14800.0,28.9894,28.9894,28.9741,28.9894,14800.0
2014-08-08 15:55:00,37.82,37.83,37.8,37.81,54100.0,28.9894,28.9971,28.9741,28.9818,54100.0
2014-08-11 09:30:00,38.1,38.1,37.89,37.89,58200.0,29.2041,29.2041,29.0431,29.0431,58200.0
2014-08-11 09:35:00,37.88,37.88,37.77,37.82,21500.0,29.0354,29.0354,28.9511,28.9894,21500.0
2014-08-11 09:40:00,37.81,37.83,37.77,37.79,17100.0,28.9818,28.9971,28.9511,28.9664,17100.0
2014-08-11 09:45:00,37.81,37.84,37.78,37.8,80500.0,28.9818,29.0048,28.9588,28.9741,80500.0
2014-08-11 09:50:00,37.81,37.86,37.8,37.85,21000.0,28.9818,29.0201,28.9741,29.0124,21000.0
2014-08-11 09:55:00,37.86,37.95,37.86,37.92,77700.0,29.0201,29.0891,29.0201,29.0661,77700.0
2014-08-11 10:00:00,37.93,37.96,37.92,37.95,115500.0,29.0738,29.0967,29.0661,29.0891,115500.0
2014-08-11 10:05:00,37.95,38.02,37.94,38.01,122600.0,29.0891,29.1427,29.0814,29.1351,122600.0
2014-08-11 10:10:00,38.01,38.03,37.95,37.96,12400.0,29.1351,29.1504,29.0891,29.0967,12400.0
2014-08-11 10:15:00,37.97,38.01,37.96,37.97,16900.0,29.1044,29.1351,29.0967,29.1044,16900.0
2014-08-11 10:20:00,37.96,37.99,37.92,37.94,159100.0,29.0967,29.1197,29.0661,29.0814,159100.0
2014-08-11 10:25:00,37.94,37.96,37.88,37.92,138900.0,29.0814,29.0967,29.0354,29.0661,138900.0
2014-08-11 10:30:00,37.92,37.94,37.9,37.94,14800.0,29.0661,29.0814,29.0508,29.0814,14800.0
2014-08-11 10:35:00,37.95,38.01,37.94,38.0,9000.0,29.0891,29.1351,29.0814,29.1274,9000.0
2014-08-11 10:40:00,38.01,38.01,37.98,38.0,14000.0,29.1351,29.1351,29.1121,29.1274,14000.0
2014-08-11 10:45:00,38.0,38.02,37.99,38.02,49500.0,29.1274,29.1427,29.1197,29.1427,49500.0
2014-08-11 10:50:00,38.02,38.02,37.96,38.01,50100.0,29.1427,29.1427,29.0967,29.1351,50100.0
2014-08-11 10:55:00,38.0,38.0,37.98,37.98,11900.0,29.1274,29.1274,29.1121,29.1121,11900.0
2014-08-11 11:00:00,37.97,37.97,37.94,37.96,82800.0,29.1044,29.1044,29.0814,29.0967,82800.0
2014-08-11 11:05:00,37.97,38.02,37.97,38.02,8000.0,29.1044,29.1427,29.1044,29.1427,8000.0
2014-08-11 11:10:00,38.03,38.14,38.03,38.14,34000.0,29.1504,29.2347,29.1504,29.2347,34000.0
2014-08-11 11:15:00,38.14,38.2,38.12,38.19,47200.0,29.2347,29.2807,29.2194,29.273,47200.0
2014-08-11 11:20:00,38.2,38.22,38.17,38.17,8900.0,29.2807,29.296,29.2577,29.2577,8900.0
2014-08-11 11:25:00,38.17,38.17,38.15,38.15,4600.0,29.2577,29.2577,29.2424,29.2424,4600.0
2014-08-11 11:30:00,38.16,38.17,38.15,38.15,4500.0,29.25,29.2577,29.2424,29.2424,4500.0
2014-08-11 11:35:00,38.15,38.16,38.12,38.13,12800.0,29.2424,29.25,29.2194,29.2271,12800.0
2014-08-11 11:40:00,38.13,38.18,38.13,38.16,11900.0,29.2271,29.2654,29.2271,29.25,11900.0
2014-08-11 11:45:00,38.17,38.19,38.14,38.14,21100.0,29.2577,29.273,29.2347,29.2347,21100.0
2014-08-11 11:50:00,38.15,38.15,38.13,38.14,2100.0,29.2424,29.2424,29.2271,29.2347,2100.0
2014-08-11 11:55:00,38.14,38.15,38.14,38.15,4500.0,29.2347,29.2424,29.2347,29.2424,4500.0
2014-08-11 12:00:00,38.16,38.16,38.1,38.1,13000.0,29.25,29.25,29.2041,29.2041,13000.0
2014-08-11 12:05:00,38.11,38.13,38.11,38.12,2100.0,29.2117,29.2271,29.2117,29.2194,2100.0
2014-08-11 12:10:00,38.12,38.12,38.1,38.12,8900.0,29.2194,29.2194,29.2041,29.2194,8900.0
2014-08-11 12:15:00,38.11,38.12,38.1,38.12,25300.0,29.2117,29.2194,29.2041,29.2194,25300.0
2014-08-11 12:20:00,38.11,38.16,38.11,38.16,8200.0,29.2117,29.25,29.2117,29.25,8200.0
2014-08-11 12:25:00,38.15,38.17,38.14,38.14,2800.0,29.2424,29.2577,29.2347,29.2347,2800.0
2014-08-11 12:30:00,38.13,38.15,38.13,38.14,3600.0,29.2271,29.2424,29.2271,29.2347,3600.0
2014-08-11 12:35:00,38.15,38.16,38.14,38.14,4500.0,29.2424,29.25,29.2347,29.2347,4500.0
2014-08-11 12:40:00,38.15,38.17,38.14,38.14,8700.0,29.2424,29.2577,29.2347,29.2347,8700.0
2014-08-11 12:45:00,38.15,38.16,38.14,38.14,10800.0,29.2424,29.25,29.2347,29.2347,10800.0
2014-08-11 12:50:00,38.14,38.15,38.14,38.14,14900.0,29.2347,29.2424,29.2347,29.2347,14900.0
2014-08-11 12:55:00,38.14,38.15,38.12,38.12,22500.0,29.2347,29.2424,29.2194,29.2194,22500.0
2014-08-11 13:00:00,38.11,38.13,38.11,38.12,9600.0,29.2117,29.2271,29.2117,29.2194,9600.0
2014-08-11 13:05:00,38.11,38.13,38.11,38.12,10100.0,29.2117,29.2271,29.2117,29.2194,10100.0
2014-08-11 13:10:00,38.11,38.12,38.11,38.12,16300.0,29.2117,29.2194,29.2117,29.2194,16300.0
2014-08-11 13:15:00,38.11,38.12,38.09,38.11,21600.0,29.2117,29.2194,29.1964,29.2117,21600.0
2014-08-11 13:20:00,38.11,38.12,38.07,38.07,21500.0,29.2117,29.2194,29.1811,29.1811,21500.0
2014-08-11 13:25:00,38.07,38.08,38.02,38.02,32300.0,29.1811,29.1887,29.1427,29.1427,32300.0
2014-08-11 13:30:00,38.02,38.05,38.01,38.05,74500.0,29.1427,29.1657,29.1351,29.1657,74500.0
2014-08-11 13:35:00,38.04,38.06,38.02,38.05,16000.0,29.1581,29.1734,29.1427,29.1657,16000.0
2014-08-11 13:40:00,38.04,38.06,38.03,38.03,6800.0,29.1581,29.1734,29.1504,29.1504,6800.0
2014-08-11 13:45:00,38.03,38.03,38.01,38.02,9500.0,29.1504,29.1504,29.1351,29.1427,9500.0
2014-08-11 13:50:00,38.03,38.04,37.98,37.98,26800.0,29.1504,29.1581,29.1121,29.1121,26800.0
2014-08-11 13:55:00,37.97,37.98,37.95,37.97,19600.0,29.1044,29.1121,29.0891,29.1044,19600.0
2014-08-11 14:00:00,37.97,37.97,37.93,37.93,19200.0,29.1044,29.1044,29.0738,29.0738,19200.0
2014-08-11 14:05:00,37.94,37.97,37.93,37.97,10100.0,29.0814,29.1044,29.0738,29.1044,10100.0
2014-08-11 14:10:00,37.96,37.97,37.95,37.95,2700.0,29.0967,29.1044,29.0891,29.0891,2700.0
2014-08-11 14:15:00,37.95,37.99,37.92,37.98,21900.0,29.0891,29.1197,29.0661,29.1121,21900.0
2014-08-11 14:20:00,37.97,37.97,37.95,37.95,8200.0,29.1044,29.1044,29.0891,29.0891,8200.0
2014-08-11 14:25:00,37.97,37.97,37.93,37.93,6300.0,29.1044,29.1044,29.0738,29.0738,6300.0
2014-08-11 14:30:00,37.92,37.93,37.9,37.92,19300.0,29.0661,29.0738,29.0508,29.0661,19300.0
2014-08-11 14:35:00,37.93,37.94,37.91,37.92,8900.0,29.0738,29.0814,29.0584,29.0661,8900.0
2014-08-11 14:40:00,37.93,37.93,37.92,37.92,4900.0,29.0738,29.0738,29.0661,29.0661,4900.0
2014-08-11 14:45:00,37.93,37.95,37.91,37.91,39400.0,29.0738,29.0891,29.0584,29.0584,39400.0
2014-08-11 14:50:00,37.93,37.93,37.9,37.91,24000.0,29.0738,29.0738,29.0508,29.0584,24000.0
2014-08-11 14:55:00,37.92,37.92,37.91,37.91,5400.0,29.0661,29.0661,29.0584,29.0584,5400.0
2014-08-11 15:00:00,37.91,37.95,37.91,37.95,12500.0,29.0584,29.0891,29.0584,29.0891,12500.0
2014-08-11 15:05:00,37.94,37.97,37.93,37.96,15700.0,29.0814,29.1044,29.0738,29.0967,15700.0
2014-08-11 15:10:00,37.95,37.96,37.94,37.94,14400.0,29.0891,29.0967,29.0814,29.0814,14400.0
2014-08-11 15:15:00,37.95,37.95,37.93,37.93,8500.0,29.0891,29.0891,29.0738,29.0738,8500.0
2014-08-11 15:20:00,37.93,37.95,37.92,37.92,25800.0,29.0738,29.0891,29.0661,29.0661,25800.0
2014-08-11 15:25:00,37.92,37.93,37.91,37.92,21400.0,29.0661,29.0738,29.0584,29.0661,21400.0
2014-08-11 15:30:00,37.92,37.93,37.92,37.92,3100.0,29.0661,29.0738,29.0661,29.0661,3100.0
2014-08-11 15:35:00,37.92,37.94,37.92,37.92,10700.0,29.0661,29.0814,29.0661,29.0661,10700.0
2014-08-11 15:40:00,37.92,37.94,37.91,37.92,46300.0,29.0661,29.0814,29.0584,29.0661,46300.0
2014-08-11 15:45:00,37.92,37.93,37.91,37.93,11600.0,29.0661,29.0738,29.0584,29.0738,11600.0
2014-08-11 15:50:00,37.92,37.95,37.91,37.94,31600.0,29.0661,29.0891,29.0584,29.0814,31600.0
2014-08-11 15:55:00,37.94,37.95,37.93,37.95,37000.0,29.0814,29.0891,29.0738,29.0891,37000.0
2014-08-12 09:30:00,37.84,37.96,37.79,37.92,53000.0,29.0048,29.0967,28.9664,29.0661,53000.0
2014-08-12 09:35:00,37.89,37.98,37.88,37.98,98600.0,29.0431,29.1121,29.0354,29.1121,98600.0
2014-08-12 09:40:00,37.97,37.99,37.94,37.98,38300.0,29.1044,29.1197,29.0814,29.1121,38300.0
2014-08-12 09:45:00,37.99,38.0,37.94,37.98,10000.0,29.1197,29.1274,29.0814,29.1121,10000.0
2014-08-12 09:50:00,37.99,38.02,37.92,37.92,21300.0,29.1197,29.1427,29.0661,29.0661,21300.0
2014-08-12 09:55:00,37.92,38.01,37.92,38.01,8000.0,29.0661,29.1351,29.0661,29.1351,8000.0
2014-08-12 10:00:00,38.0,38.04,37.93,38.04,251700.0,29.1274,29.1581,29.0738,29.1581,251700.0
2014-08-12 10:05:00,38.05,38.08,37.99,37.99,39800.0,29.1657,29.1887,29.1197,29.1197,39800.0
2014-08-12 10:10:00,37.98,38.02,37.98,38.02,27000.0,29.1121,29.1427,29.1121,29.1427,27000.0
2014-08-12 10:15:00,38.02,38.05,37.99,38.04,18900.0,29.1427,29.1657,29.1197,29.1581,18900.0
2014-08-12 10:20:00,38.04,38.1,38.04,38.09,9600.0,29.1581,29.2041,29.1581,29.1964,9600.0
2014-08-12 10:25:00,38.07,38.07,38.0,38.04,25700.0,29.1811,29.1811,29.1274,29.1581,25700.0
2014-08-12 10:30:00,38.04,38.04,37.99,38.04,98700.0,29.1581,29.1581,29.1197,29.1581,98700.0
2014-08-12 10:35:00,38.03,38.04,37.99,38.02,68800.0,29.1504,29.1581,29.1197,29.1427,68800.0
2014-08-12 10:40:00,38.01,38.04,37.94,37.95,47200.0,29.1351,29.1581,29.0814,29.0891,47200.0
2014-08-12 10:45:00,37.94,37.96,37.91,37.91,10700.0,29.0814,29.0967,29.0584,29.0584,10700.0
2014-08-12 10:50:00,37.91,37.94,37.91,37.93,3700.0,29.0584,29.0814,29.0584,29.0738,3700.0
2014-08-12 10:55:00,37.94,37.97,37.94,37.96,5700.0,29.0814,29.1044,29.0814,29.0967,5700.0
2014-08-12 11:00:00,37.95,37.95,37.88,37.89,10900.0,29.0891,29.0891,29.0354,29.0431,10900.0
2014-08-12 11:05:00,37.89,37.89,37.86,37.89,5200.0,29.0431,29.0431,29.0201,29.0431,5200.0
2014-08-12 11:10:00,37.89,37.93,37.89,37.92,5700.0,29.0431,29.0738,29.0431,29.0661,5700.0
2014-08-12 11:15:00,37.92,37.93,37.88,37.9,4800.0,29.0661,29.0738,29.0354,29.0508,4800.0
2014-08-12 11:20:00,37.9,37.9,37.89,37.89,4600.0,29.0508,29.0508,29.0431,29.0431,4600.0
2014-08-12 11:25:00,37.9,37.92,37.89,37.91,4700.0,29.0508,29.0661,29.0431,29.0584,4700.0
2014-08-12 11:30:00,37.91,37.92,37.91,37.91,4600.0,29.0584,29.0661,29.0584,29.0584,4600.0
2014-08-12 11:35:00,37.91,37.91,37.9,37.9,1000.0,29.0584,29.0584,29.0508,29.0508,1000.0
2014-08-12 11:40:00,37.91,37.91,37.89,37.9,3400.0,29.0584,29.0584,29.0431,29.0508,3400.0
2014-08-12 11:45:00,37.9,37.92,37.9,37.9,5700.0,29.0508,29.0661,29.0508,29.0508,5700.0
2014-08-12 11:50:00,37.92,37.92,37.9,37.9,1300.0,29.0661,29.0661,29.0508,29.0508,1300.0
2014-08-12 11:55:00,37.9,37.9,37.88,37.89,5100.0,29.0508,29.0508,29.0354,29.0431,5100.0
2014-08-12 12:00:00,37.88,37.88,37.85,37.86,6500.0,29.0354,29.0354,29.0124,29.0201,6500.0
2014-08-12 12:05:00,37.85,37.86,37.81,37.84,31200.0,29.0124,29.0201,28.9818,29.0048,31200.0
2014-08-12 12:10:00,37.85,37.88,37.84,37.88,7000.0,29.0124,29.0354,29.0048,29.0354,7000.0
2014-08-12 12:15:00,37.88,37.89,37.87,37.87,7500.0,29.0354,29.0431,29.0278,29.0278,7500.0
2014-08-12 12:20:00,37.86,37.87,37.83,37.85,14200.0,29.0201,29.0278,28.9971,29.0124,14200.0
2014-08-12 12:25:00,37.85,37.87,37.83,37.83,15700.0,29.0124,29.0278,28.9971,28.9971,15700.0
2014-08-12 12:30:00,37.83,37.86,37.83,37.85,5000.0,28.9971,29.0201,28.9971,29.0124,5000.0
2014-08-12 12:35:00,37.84,37.89,37.84,37.89,12700.0,29.0048,29.0431,29.0048,29.0431,12700.0
2014-08-12 12:40:00,37.88,37.89,37.86,37.89,8500.0,29.0354,29.0431,29.0201,29.0431,8500.0
2014-08-12 12:45:00,37.9,37.9,37.87,37.88,13900.0,29.0508,29.0508,29.0278,29.0354,13900.0
2014-08-12 12:50:00,37.88,37.88,37.86,37.86,6400.0,29.0354,29.0354,29.0201,29.0201,6400.0
2014-08-12 12:55:00,37.87,37.87,37.84,37.84,7100.0,29.0278,29.0278,29.0048,29.0048,7100.0
2014-08-12 13:00:00,37.85,37.87,37.85,37.87,3300.0,29.0124,29.0278,29.0124,29.0278,3300.0
2014-08-12 13:05:00,37.86,37.87,37.85,37.86,6000.0,29.0201,29.0278,29.0124,29.0201,6000.0
2014-08-12 13:10:00,37.87,37.87,37.86,37.86,2900.0,29.0278,29.0278,29.0201,29.0201,2900.0
2014-08-12 13:15:00,37.85,37.85,37.82,37.82,9700.0,29.0124,29.0124,28.9894,28.9894,9700.0
2014-08-12 13:20:00,37.83,37.83,37.78,37.78,17800.0,28.9971,28.9971,28.9588,28.9588,17800.0
2014-08-12 13:25:00,37.78,37.8,37.78,37.79,3300.0,28.9588,28.9741,28.9588,28.9664,3300.0
2014-08-12 13:30:00,37.79,37.79,37.76,37.76,18600.0,28.9664,28.9664,28.9434,28.9434,18600.0
2014-08-12 13:35:00,37.75,37.79,37.75,37.78,8100.0,28.9358,28.9664,28.9358,28.9588,8100.0
2014-08-12 13:40:00,37.78,37.79,37.78,37.78,4200.0,28.9588,28.9664,28.9588,28.9588,4200.0
2014-08-12 13:45:00,37.79,37.79,37.74,37.75,7500.0,28.9664,28.9664,28.9281,28.9358,7500.0
2014-08-12 13:50:00,37.76,37.8,37.75,37.78,6000.0,28.9434,28.9741,28.9358,28.9588,6000.0
2014-08-12 13:55:00,37.79,37.79,37.75,37.75,12200.0,28.9664,28.9664,28.9358,28.9358,12200.0
2014-08-12 14:00:00,37.75,37.76,37.71,37.73,9700.0,28.9358,28.9434,28.9051,28.9204,9700.0
2014-08-12 14:05:00,37.73,37.73,37.7,37.7,5200.0,28.9204,28.9204,28.8975,28.8975,5200.0
2014-08-12 14:10:00,37.7,37.71,37.67,37.7,3100.0,28.8975,28.9051,28.8745,28.8975,3100.0
2014-08-12 14:15:00,37.7,37.72,37.67,37.69,9300.0,28.8975,28.9128,28.8745,28.8898,9300.0
2014-08-12 14:20:00,37.7,37.7,37.67,37.7,5700.0,28.8975,28.8975,28.8745,28.8975,5700.0
2014-08-12 14:25:00,37.7,37.71,37.65,37.66,37100.0,28.8975,28.9051,28.8591,28.8668,37100.0
2014-08-12 14:30:00,37.66,37.67,37.63,37.66,11600.0,28.8668,28.8745,28.8438,28.8668,11600.0
2014-08-12 14:35:00,37.66,37.7,37.65,37.7,5400.0,28.8668,28.8975,28.8591,28.8975,5400.0
2014-08-12 14:40:00,37.7,37.7,37.67,37.69,14400.0,28.8975,28.8975,28.8745,28.8898,14400.0
2014-08-12 14:45:00,37.68,37.68,37.63,37.63,19500.0,28.8821,28.8821,28.8438,28.8438,19500.0
2014-08-12 14:50:00,37.64,37.68,37.64,37.67,32100.0,28.8515,28.8821,28.8515,28.8745,32100.0
2014-08-12 14:55:00,37.67,37.68,37.64,37.65,4500.0,28.8745,28.8821,28.8515,28.8591,4500.0
2014-08-12 15:00:00,37.66,37.67,37.64,37.64,11500.0,28.8668,28.8745,28.8515,28.8515,11500.0
2014-08-12 15:05:00,37.65,37.71,37.65,37.7,30900.0,28.8591,28.9051,28.8591,28.8975,30900.0
2014-08-12 15:10:00,37.7,37.72,37.69,37.72,14600.0,28.8975,28.9128,28.8898,28.9128,14600.0
2014-08-12 15:15:00,37.72,37.73,37.68,37.68,11400.0,28.9128,28.9204,28.8821,28.8821,11400.0
2014-08-12 15:20:00,37.68,37.71,37.67,37.7,6000.0,28.8821,28.9051,28.8745,28.8975,6000.0
2014-08-12 15:25:00,37.7,37.71,37.69,37.7,4000.0,28.8975,28.9051,28.8898,28.8975,4000.0
2014-08-12 15:30:00,37.69,37.71,37.68,37.71,7600.0,28.8898,28.9051,28.8821,28.9051,7600.0
2014-08-12 15:35:00,37.7,37.73,37.7,37.72,9400.0,28.8975,28.9204,28.8975,28.9128,9400.0
2014-08-12 15:40:00,37.72,37.78,37.72,37.76,17100.0,28.9128,28.9588,28.9128,28.9434,17100.0
2014-08-12 15:45:00,37.76,37.78,37.76,37.77,21400.0,28.9434,28.9588,28.9434,28.9511,21400.0
2014-08-12 15:50:00,37.77,37.78,37.76,37.77,40400.0,28.9511,28.9588,28.9434,28.9511,40400.0
2014-08-12 15:55:00,37.77,37.82,37.77,37.82,137700.0,28.9511,28.9894,28.9511,28.9894,137700.0
2014-08-13 09:30:00,37.91,38.04,37.91,38.01,20400.0,29.0584,29.1581,29.0584,29.1351,20400.0
2014-08-13 09:35:00,37.99,38.04,37.95,38.0,53600.0,29.1197,29.1581,29.0891,29.1274,53600.0
2014-08-13 09:40:00,38.02,38.03,37.94,37.97,34000.0,29.1427,29.1504,29.0814,29.1044,34000.0
2014-08-13 09:45:00,37.96,37.98,37.9,37.92,20800.0,29.0967,29.1121,29.0508,29.0661,20800.0
2014-08-13 09:50:00,37.9,37.98,37.9,37.93,18200.0,29.0508,29.1121,29.0508,29.0738,18200.0
2014-08-13 09:55:00,37.94,37.97,37.92,37.93,54800.0,29.0814,29.1044,29.0661,29.0738,54800.0
2014-08-13 10:00:00,37.95,38.02,37.94,38.01,7800.0,29.0891,29.1427,29.0814,29.1351,7800.0
2014-08-13 10:05:00,37.99,38.03,37.98,37.99,7300.0,29.1197,29.1504,29.1121,29.1197,7300.0
2014-08-13 10:10:00,37.99,38.02,37.96,37.98,110500.0,29.1197,29.1427,29.0967,29.1121,110500.0
2014-08-13 10:15:00,37.98,38.0,37.96,37.99,5100.0,29.1121,29.1274,29.0967,29.1197,5100.0
2014-08-13 10:20:00,37.99,38.06,37.99,38.05,8600.0,29.1197,29.1734,29.1197,29.1657,8600.0
2014-08-13 10:25:00,38.05,38.07,38.02,38.03,10100.0,29.1657,29.1811,29.1427,29.1504,10100.0
2014-08-13 10:30:00,38.03,38.04,38.02,38.02,4700.0,29.1504,29.1581,29.1427,29.1427,4700.0
2014-08-13 10:35:00,38.03,38.09,38.03,38.08,5600.0,29.1504,29.1964,29.1504,29.1887,5600.0
2014-08-13 10:40:00,38.09,38.09,38.06,38.08,4900.0,29.1964,29.1964,29.1734,29.1887,4900.0
2014-08-13 10:45:00,38.09,38.1,38.07,38.09,7500.0,29.1964,29.2041,29.1811,29.1964,7500.0
2014-08-13 10:50:00,38.1,38.11,38.07,38.1,22200.0,29.2041,29.2117,29.1811,29.2041,22200.0
2014-08-13 10:55:00,38.11,38.11,38.09,38.11,3500.0,29.2117,29.2117,29.1964,29.2117,3500.0
2014-08-13 11:00:00,38.11,38.17,38.11,38.15,6200.0,29.2117,29.2577,29.2117,29.2424,6200.0
2014-08-13 11:05:00,38.16,38.2,38.16,38.2,22900.0,29.25,29.2807,29.25,29.2807,22900.0
2014-08-13 11:10:00,38.2,38.22,38.2,38.2,8300.0,29.2807,29.296,29.2807,29.2807,8300.0
2014-08-13 11:15:00,38.2,38.21,38.18,38.21,5800.0,29.2807,29.2884,29.2654,29.2884,5800.0
2014-08-13 11:20:00,38.2,38.21,38.17,38.17,16900.0,29.2807,29.2884,29.2577,29.2577,16900.0
2014-08-13 11:25:00,38.17,38.19,38.16,38.17,9500.0,29.2577,29.273,29.25,29.2577,9500.0
2014-08-13 11:30:00,38.18,38.21,38.18,38.2,10400.0,29.2654,29.2884,29.2654,29.2807,10400.0
2014-08-13 11:35:00,38.21,38.25,38.19,38.19,34700.0,29.2884,29.319,29.273,29.273,34700.0
2014-08-13 11:40:00,38.2,38.23,38.18,38.22,22500.0,29.2807,29.3037,29.2654,29.296,22500.0
2014-08-13 11:45:00,38.22,38.23,38.2,38.21,8600.0,29.296,29.3037,29.2807,29.2884,8600.0
2014-08-13 11:50:00,38.21,38.21,38.17,38.17,6500.0,29.2884,29.2884,29.2577,29.2577,6500.0
2014-08-13 11:55:00,38.18,38.19,38.16,38.16,8500.0,29.2654,29.273,29.25,29.25,8500.0
2014-08-13 12:00:00,38.16,38.17,38.15,38.15,3300.0,29.25,29.2577,29.2424,29.2424,3300.0
2014-08-13 12:05:00,38.16,38.16,38.11,38.12,6100.0,29.25,29.25,29.2117,29.2194,6100.0
2014-08-13 12:10:00,38.12,38.14,38.11,38.13,8800.0,29.2194,29.2347,29.2117,29.2271,8800.0
2014-08-13 12:15:00,38.14,38.14,38.11,38.12,2800.0,29.2347,29.2347,29.2117,29.2194,2800.0
2014-08-13 12:20:00,38.12,38.14,38.12,38.13,2800.0,29.2194,29.2347,29.2194,29.2271,2800.0
2014-08-13 12:25:00,38.12,38.14,38.12,38.14,16700.0,29.2194,29.2347,29.2194,29.2347,16700.0
2014-08-13 12:30:00,38.14,38.14,38.13,38.13,600.0,29.2347,29.2347,29.2271,29.2271,600.0
2014-08-13 12:35:00,38.14,38.15,38.13,38.13,5900.0,29.2347,29.2424,29.2271,29.2271,5900.0
2014-08-13 12:40:00,38.14,38.14,38.09,38.09,24400.0,29.2347,29.2347,29.1964,29.1964,24400.0
2014-08-13 12:45:00,38.1,38.15,38.09,38.13,10000.0,29.2041,29.2424,29.1964,29.2271,10000.0
2014-08-13 12:50:00,38.12,38.13,38.1,38.1,1900.0,29.2194,29.2271,29.2041,29.2041,1900.0
2014-08-13 12:55:00,38.11,38.12,38.08,38.08,9400.0,29.2117,29.2194,29.1887,29.1887,9400.0
2014-08-13 13:00:00,38.09,38.09,38.08,38.08,3700.0,29.1964,29.1964,29.1887,29.1887,3700.0
2014-08-13 13:05:00,38.09,38.09,38.07,38.07,6100.0,29.1964,29.1964,29.1811,29.1811,6100.0
2014-08-13 13:10:00,38.08,38.08,38.07,38.07,1000.0,29.1887,29.1887,29.1811,29.1811,1000.0
2014-08-13 13:15:00,38.07,38.07,38.05,38.05,3500.0,29.1811,29.1811,29.1657,29.1657,3500.0
2014-08-13 13:20:00,38.05,38.05,38.04,38.05,2700.0,29.1657,29.1657,29.1581,29.1657,2700.0
2014-08-13 13:25:00,38.05,38.05,38.03,38.03,10900.0,29.1657,29.1657,29.1504,29.1504,10900.0
2014-08-13 13:30:00,38.03,38.03,38.03,38.03,1000.0,29.1504,29.1504,29.1504,29.1504,1000.0
2014-08-13 13:35:00,38.03,38.07,38.03,38.05,3800.0,29.1504,29.1811,29.1504,29.1657,3800.0
2014-08-13 13:40:00,38.06,38.07,38.05,38.05,2700.0,29.1734,29.1811,29.1657,29.1657,2700.0
2014-08-13 13:45:00,38.04,38.04,38.02,38.03,9500.0,29.1581,29.1581,29.1427,29.1504,9500.0
2014-08-13 13:50:00,38.02,38.04,38.02,38.02,3400.0,29.1427,29.1581,29.1427,29.1427,3400.0
2014-08-13 13:55:00,38.02,38.04,38.02,38.03,3600.0,29.1427,29.1581,29.1427,29.1504,3600.0
2014-08-13 14:00:00,38.02,38.02,38.0,38.01,32000.0,29.1427,29.1427,29.1274,29.1351,32000.0
2014-08-13 14:05:00,38.0,38.0,37.95,37.96,4100.0,29.1274,29.1274,29.0891,29.0967,4100.0
2014-08-13 14:10:00,37.96,37.97,37.94,37.97,7100.0,29.0967,29.1044,29.0814,29.1044,7100.0
2014-08-13 14:15:00,37.98,37.98,37.96,37.97,4100.0,29.1121,29.1121,29.0967,29.1044,4100.0
2014-08-13 14:20:00,37.96,37.96,37.94,37.96,13600.0,29.0967,29.0967,29.0814,29.0967,13600.0
2014-08-13 14:25:00,37.95,37.99,37.95,37.98,7700.0,29.0891,29.1197,29.0891,29.1121,7700.0
2014-08-13 14:30:00,37.98,37.99,37.97,37.99,3100.0,29.1121,29.1197,29.1044,29.1197,3100.0
2014-08-13 14:35:00,37.98,38.0,37.98,38.0,3100.0,29.1121,29.1274,29.1121,29.1274,3100.0
2014-08-13 14:40:00,38.0,38.01,38.0,38.0,2600.0,29.1274,29.1351,29.1274,29.1274,2600.0
2014-08-13 14:45:00,38.01,38.01,38.0,38.01,5500.0,29.1351,29.1351,29.1274,29.1351,5500.0
2014-08-13 14:50:00,38.01,38.03,38.01,38.03,2900.0,29.1351,29.1504,29.1351,29.1504,2900.0
2014-08-13 14:55:00,38.03,38.03,38.02,38.03,29700.0,29.1504,29.1504,29.1427,29.1504,29700.0
2014-08-13 15:00:00,38.02,38.04,38.01,38.01,14700.0,29.1427,29.1581,29.1351,29.1351,14700.0
2014-08-13 15:05:00,38.01,38.04,38.01,38.02,10100.0,29.1351,29.1581,29.1351,29.1427,10100.0
2014-08-13 15:10:00,38.02,38.04,38.01,38.03,32200.0,29.1427,29.1581,29.1351,29.1504,32200.0
2014-08-13 15:15:00,38.03,38.04,38.03,38.04,3500.0,29.1504,29.1581,29.1504,29.1581,3500.0
2014-08-13 15:20:00,38.03,38.05,38.03,38.04,3600.0,29.1504,29.1657,29.1504,29.1581,3600.0
2014-08-13 15:25:00,38.04,38.05,38.04,38.05,4500.0,29.1581,29.1657,29.1581,29.1657,4500.0
2014-08-13 15:30:00,38.05,38.06,38.04,38.05,18900.0,29.1657,29.1734,29.1581,29.1657,18900.0
2014-08-13 15:35:00,38.06,38.07,38.05,38.06,49500.0,29.1734,29.1811,29.1657,29.1734,49500.0
2014-08-13 15:40:00,38.06,38.08,38.06,38.07,25500.0,29.1734,29.1887,29.1734,29.1811,25500.0
2014-08-13 15:45:00,38.08,38.12,38.08,38.12,287300.0,29.1887,29.2194,29.1887,29.2194,287300.0
2014-08-13 15:50:00,38.12,38.13,38.11,38.13,33500.0,29.2194,29.2271,29.2117,29.2271,33500.0
2014-08-13 15:55:00,38.12,38.13,38.11,38.12,37600.0,29.2194,29.2271,29.2117,29.2194,37600.0
2014-08-14 09:30:00,38.13,38.26,38.13,38.16,9900.0,29.2271,29.3267,29.2271,29.25,9900.0
2014-08-14 09:35:00,38.16,38.3,38.16,38.29,60400.0,29.25,29.3574,29.25,29.3497,60400.0
2014-08-14 09:40:00,38.29,38.33,38.24,38.26,96800.0,29.3497,29.3804,29.3114,29.3267,96800.0
2014-08-14 09:45:00,38.26,38.31,38.25,38.28,103300.0,29.3267,29.365,29.319,29.342,103300.0
2014-08-14 09:50:00,38.29,38.29,38.24,38.26,61600.0,29.3497,29.3497,29.3114,29.3267,61600.0
2014-08-14 09:55:00,38.26,38.29,38.25,38.27,11600.0,29.3267,29.3497,29.319,29.3344,11600.0
2014-08-14 10:00:00,38.27,38.28,38.21,38.23,39800.0,29.3344,29.342,29.2884,29.3037,39800.0
2014-08-14 10:05:00,38.24,38.26,38.18,38.2,40000.0,29.3114,29.3267,29.2654,29.2807,40000.0
2014-08-14 10:10:00,38.21,38.25,38.19,38.24,5800.0,29.2884,29.319,29.273,29.3114,5800.0
2014-08-14 10:15:00,38.24,38.29,38.24,38.26,25900.0,29.3114,29.3497,29.3114,29.3267,25900.0
2014-08-14 10:20:00,38.26,38.28,38.26,38.26,8600.0,29.3267,29.342,29.3267,29.3267,8600.0
2014-08-14 10:25:00,38.26,38.27,38.23,38.24,34800.0,29.3267,29.3344,29.3037,29.3114,34800.0
2014-08-14 10:30:00,38.25,38.29,38.25,38.27,6000.0,29.319,29.3497,29.319,29.3344,6000.0
2014-08-14 10:35:00,38.27,38.29,38.26,38.27,15100.0,29.3344,29.3497,29.3267,29.3344,15100.0
2014-08-14 10:40:00,38.27,38.29,38.24,38.26,66700.0,29.3344,29.3497,29.3114,29.3267,66700.0
2014-08-14 10:45:00,38.27,38.27,38.24,38.24,40800.0,29.3344,29.3344,29.3114,29.3114,40800.0
2014-08-14 10:50:00,38.24,38.24,38.18,38.18,32300.0,29.3114,29.3114,29.2654,29.2654,32300.0
2014-08-14 10:55:00,38.19,38.19,38.18,38.18,17900.0,29.273,29.273,29.2654,29.2654,17900.0
2014-08-14 11:00:00,38.19,38.24,38.18,38.23,19400.0,29.273,29.3114,29.2654,29.3037,19400.0
2014-08-14 11:05:00,38.24,38.24,38.2,38.22,49900.0,29.3114,29.3114,29.2807,29.296,49900.0
2014-08-14 11:10:00,38.22,38.23,38.22,38.23,5800.0,29.296,29.3037,29.296,29.3037,5800.0
2014-08-14 11:15:00,38.24,38.24,38.22,38.22,8200.0,29.3114,29.3114,29.296,29.296,8200.0
2014-08-14 11:20:00,38.22,38.25,38.22,38.24,20600.0,29.296,29.319,29.296,29.3114,20600.0
2014-08-14 11:25:00,38.24,38.24,38.22,38.22,8200.0,29.3114,29.3114,29.296,29.296,8200.0
2014-08-14 11:30:00,38.22,38.22,38.2,38.2,10700.0,29.296,29.296,29.2807,29.2807,10700.0
2014-08-14 11:35:00,38.2,38.2,38.17,38.17,32500.0,29.2807,29.2807,29.2577,29.2577,32500.0
2014-08-14 11:40:00,38.17,38.18,38.17,38.17,21700.0,29.2577,29.2654,29.2577,29.2577,21700.0
2014-08-14 11:45:00,38.18,38.2,38.17,38.2,4600.0,29.2654,29.2807,29.2577,29.2807,4600.0
2014-08-14 11:50:00,38.21,38.21,38.21,38.21,500.0,29.2884,29.2884,29.2884,29.2884,500.0
2014-08-14 11:55:00,38.21,38.23,38.2,38.23,5700.0,29.2884,29.3037,29.2807,29.3037,5700.0
2014-08-14 12:00:00,38.23,38.24,38.23,38.24,4700.0,29.3037,29.3114,29.3037,29.3114,4700.0
2014-08-14 12:05:00,38.24,38.24,38.24,38.24,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2014-08-14 12:10:00,38.25,38.26,38.25,38.25,2700.0,29.319,29.3267,29.319,29.319,2700.0
2014-08-14 12:15:00,38.26,38.26,38.26,38.26,2500.0,29.3267,29.3267,29.3267,29.3267,2500.0
2014-08-14 12:20:00,38.26,38.27,38.26,38.27,3200.0,29.3267,29.3344,29.3267,29.3344,3200.0
2014-08-14 12:25:00,38.27,38.29,38.27,38.29,2700.0,29.3344,29.3497,29.3344,29.3497,2700.0
2014-08-14 12:30:00,38.29,38.29,38.27,38.27,36400.0,29.3497,29.3497,29.3344,29.3344,36400.0
2014-08-14 12:35:00,38.27,38.27,38.26,38.27,8200.0,29.3344,29.3344,29.3267,29.3344,8200.0
2014-08-14 12:40:00,38.26,38.27,38.25,38.25,408800.0,29.3267,29.3344,29.319,29.319,408800.0
2014-08-14 12:45:00,38.24,38.24,38.23,38.23,7400.0,29.3114,29.3114,29.3037,29.3037,7400.0
2014-08-14 12:50:00,38.23,38.27,38.22,38.26,9200.0,29.3037,29.3344,29.296,29.3267,9200.0
2014-08-14 12:55:00,38.26,38.26,38.23,38.23,1800.0,29.3267,29.3267,29.3037,29.3037,1800.0
2014-08-14 13:00:00,38.23,38.23,38.2,38.21,47200.0,29.3037,29.3037,29.2807,29.2884,47200.0
2014-08-14 13:05:00,38.2,38.2,38.2,38.2,400.0,29.2807,29.2807,29.2807,29.2807,400.0
2014-08-14 13:10:00,38.2,38.22,38.2,38.22,3400.0,29.2807,29.296,29.2807,29.296,3400.0
2014-08-14 13:15:00,38.23,38.25,38.23,38.24,2200.0,29.3037,29.319,29.3037,29.3114,2200.0
2014-08-14 13:20:00,38.25,38.25,38.23,38.23,1800.0,29.319,29.319,29.3037,29.3037,1800.0
2014-08-14 13:25:00,38.23,38.23,38.2,38.2,7600.0,29.3037,29.3037,29.2807,29.2807,7600.0
2014-08-14 13:30:00,38.19,38.19,38.18,38.18,2900.0,29.273,29.273,29.2654,29.2654,2900.0
2014-08-14 13:35:00,38.18,38.19,38.17,38.19,3600.0,29.2654,29.273,29.2577,29.273,3600.0
2014-08-14 13:40:00,38.19,38.2,38.13,38.14,14700.0,29.273,29.2807,29.2271,29.2347,14700.0
2014-08-14 13:45:00,38.14,38.14,38.11,38.12,34000.0,29.2347,29.2347,29.2117,29.2194,34000.0
2014-08-14 13:50:00,38.12,38.13,38.11,38.11,6300.0,29.2194,29.2271,29.2117,29.2117,6300.0
2014-08-14 13:55:00,38.11,38.13,38.09,38.11,13400.0,29.2117,29.2271,29.1964,29.2117,13400.0
2014-08-14 14:00:00,38.13,38.13,38.11,38.11,3000.0,29.2271,29.2271,29.2117,29.2117,3000.0
2014-08-14 14:05:00,38.11,38.11,38.1,38.11,28900.0,29.2117,29.2117,29.2041,29.2117,28900.0
2014-08-14 14:10:00,38.1,38.12,38.1,38.11,5900.0,29.2041,29.2194,29.2041,29.2117,5900.0
2014-08-14 14:15:00,38.11,38.11,38.08,38.09,20000.0,29.2117,29.2117,29.1887,29.1964,20000.0
2014-08-14 14:20:00,38.09,38.1,38.08,38.09,12100.0,29.1964,29.2041,29.1887,29.1964,12100.0
2014-08-14 14:25:00,38.09,38.1,38.07,38.07,51600.0,29.1964,29.2041,29.1811,29.1811,51600.0
2014-08-14 14:30:00,38.07,38.09,38.05,38.07,45900.0,29.1811,29.1964,29.1657,29.1811,45900.0
2014-08-14 14:35:00,38.08,38.09,38.08,38.08,3000.0,29.1887,29.1964,29.1887,29.1887,3000.0
2014-08-14 14:40:00,38.09,38.09,38.05,38.05,44900.0,29.1964,29.1964,29.1657,29.1657,44900.0
2014-08-14 14:45:00,38.06,38.06,38.04,38.04,30900.0,29.1734,29.1734,29.1581,29.1581,30900.0
2014-08-14 14:50:00,38.04,38.06,38.03,38.04,16000.0,29.1581,29.1734,29.1504,29.1581,16000.0
2014-08-14 14:55:00,38.04,38.05,38.03,38.05,12100.0,29.1581,29.1657,29.1504,29.1657,12100.0
2014-08-14 15:00:00,38.05,38.06,38.05,38.06,12800.0,29.1657,29.1734,29.1657,29.1734,12800.0
2014-08-14 15:05:00,38.05,38.09,38.05,38.08,46400.0,29.1657,29.1964,29.1657,29.1887,46400.0
2014-08-14 15:10:00,38.08,38.09,38.07,38.09,18400.0,29.1887,29.1964,29.1811,29.1964,18400.0
2014-08-14 15:15:00,38.09,38.09,38.06,38.07,111700.0,29.1964,29.1964,29.1734,29.1811,111700.0
2014-08-14 15:20:00,38.08,38.08,38.06,38.06,23800.0,29.1887,29.1887,29.1734,29.1734,23800.0
2014-08-14 15:25:00,38.06,38.07,38.06,38.06,9900.0,29.1734,29.1811,29.1734,29.1734,9900.0
2014-08-14 15:30:00,38.07,38.09,38.06,38.06,50100.0,29.1811,29.1964,29.1734,29.1734,50100.0
2014-08-14 15:35:00,38.06,38.06,38.04,38.05,74600.0,29.1734,29.1734,29.1581,29.1657,74600.0
2014-08-14 15:40:00,38.04,38.05,38.02,38.02,76600.0,29.1581,29.1657,29.1427,29.1427,76600.0
2014-08-14 15:45:00,38.02,38.03,38.02,38.02,65300.0,29.1427,29.1504,29.1427,29.1427,65300.0
2014-08-14 15:50:00,38.03,38.03,38.02,38.02,125700.0,29.1504,29.1504,29.1427,29.1427,125700.0
2014-08-14 15:55:00,38.02,38.03,38.02,38.02,295700.0,29.1427,29.1504,29.1427,29.1427,295700.0
2014-08-15 09:30:00,38.22,38.3,38.21,38.25,36800.0,29.296,29.3574,29.2884,29.319,36800.0
2014-08-15 09:35:00,38.25,38.25,38.22,38.22,133200.0,29.319,29.319,29.296,29.296,133200.0
2014-08-15 09:40:00,38.21,38.26,38.2,38.22,228100.0,29.2884,29.3267,29.2807,29.296,228100.0
2014-08-15 09:45:00,38.23,38.28,38.22,38.24,171400.0,29.3037,29.342,29.296,29.3114,171400.0
2014-08-15 09:50:00,38.25,38.26,38.21,38.24,54600.0,29.319,29.3267,29.2884,29.3114,54600.0
2014-08-15 09:55:00,38.23,38.26,38.23,38.24,14400.0,29.3037,29.3267,29.3037,29.3114,14400.0
2014-08-15 10:00:00,38.25,38.31,38.25,38.29,16700.0,29.319,29.365,29.319,29.3497,16700.0
2014-08-15 10:05:00,38.29,38.32,38.29,38.31,10000.0,29.3497,29.3727,29.3497,29.365,10000.0
2014-08-15 10:10:00,38.31,38.32,38.28,38.29,9300.0,29.365,29.3727,29.342,29.3497,9300.0
2014-08-15 10:15:00,38.29,38.3,38.24,38.26,45400.0,29.3497,29.3574,29.3114,29.3267,45400.0
2014-08-15 10:20:00,38.27,38.29,38.27,38.29,1300.0,29.3344,29.3497,29.3344,29.3497,1300.0
2014-08-15 10:25:00,38.3,38.31,38.3,38.3,3800.0,29.3574,29.365,29.3574,29.3574,3800.0
2014-08-15 10:30:00,38.3,38.35,38.3,38.34,10800.0,29.3574,29.3957,29.3574,29.388,10800.0
2014-08-15 10:35:00,38.33,38.34,38.31,38.34,5200.0,29.3804,29.388,29.365,29.388,5200.0
2014-08-15 10:40:00,38.33,38.34,38.14,38.17,115300.0,29.3804,29.388,29.2347,29.2577,115300.0
2014-08-15 10:45:00,38.16,38.16,38.03,38.07,130100.0,29.25,29.25,29.1504,29.1811,130100.0
2014-08-15 10:50:00,38.06,38.06,37.95,37.96,38700.0,29.1734,29.1734,29.0891,29.0967,38700.0
2014-08-15 10:55:00,37.95,38.02,37.84,38.02,42300.0,29.0891,29.1427,29.0048,29.1427,42300.0
2014-08-15 11:00:00,38.02,38.03,37.93,37.93,40800.0,29.1427,29.1504,29.0738,29.0738,40800.0
2014-08-15 11:05:00,37.93,37.98,37.9,37.96,16300.0,29.0738,29.1121,29.0508,29.0967,16300.0
2014-08-15 11:10:00,37.95,38.04,37.95,37.99,74700.0,29.0891,29.1581,29.0891,29.1197,74700.0
2014-08-15 11:15:00,37.99,38.01,37.97,37.98,13400.0,29.1197,29.1351,29.1044,29.1121,13400.0
2014-08-15 11:20:00,37.97,37.97,37.92,37.93,9000.0,29.1044,29.1044,29.0661,29.0738,9000.0
2014-08-15 11:25:00,37.93,37.95,37.89,37.89,38000.0,29.0738,29.0891,29.0431,29.0431,38000.0
2014-08-15 11:30:00,37.91,37.92,37.86,37.87,10800.0,29.0584,29.0661,29.0201,29.0278,10800.0
2014-08-15 11:35:00,37.88,37.92,37.87,37.92,8800.0,29.0354,29.0661,29.0278,29.0661,8800.0
2014-08-15 11:40:00,37.92,37.94,37.89,37.94,14900.0,29.0661,29.0814,29.0431,29.0814,14900.0
2014-08-15 11:45:00,37.93,37.93,37.86,37.86,29000.0,29.0738,29.0738,29.0201,29.0201,29000.0
2014-08-15 11:50:00,37.87,37.87,37.66,37.68,51800.0,29.0278,29.0278,28.8668,28.8821,51800.0
2014-08-15 11:55:00,37.68,37.71,37.61,37.68,36500.0,28.8821,28.9051,28.8285,28.8821,36500.0
2014-08-15 12:00:00,37.67,37.67,37.6,37.66,22700.0,28.8745,28.8745,28.8208,28.8668,22700.0
2014-08-15 12:05:00,37.67,37.71,37.66,37.71,21100.0,28.8745,28.9051,28.8668,28.9051,21100.0
2014-08-15 12:10:00,37.71,37.72,37.65,37.65,11800.0,28.9051,28.9128,28.8591,28.8591,11800.0
2014-08-15 12:15:00,37.65,37.68,37.62,37.67,20800.0,28.8591,28.8821,28.8361,28.8745,20800.0
2014-08-15 12:20:00,37.66,37.69,37.61,37.69,25400.0,28.8668,28.8898,28.8285,28.8898,25400.0
2014-08-15 12:25:00,37.69,37.78,37.69,37.78,20700.0,28.8898,28.9588,28.8898,28.9588,20700.0
2014-08-15 12:30:00,37.77,37.77,37.68,37.7,16900.0,28.9511,28.9511,28.8821,28.8975,16900.0
2014-08-15 12:35:00,37.7,37.77,37.68,37.76,16700.0,28.8975,28.9511,28.8821,28.9434,16700.0
2014-08-15 12:40:00,37.75,37.76,37.72,37.74,15300.0,28.9358,28.9434,28.9128,28.9281,15300.0
2014-08-15 12:45:00,37.75,37.75,37.67,37.69,13600.0,28.9358,28.9358,28.8745,28.8898,13600.0
2014-08-15 12:50:00,37.69,37.7,37.66,37.67,6700.0,28.8898,28.8975,28.8668,28.8745,6700.0
2014-08-15 12:55:00,37.67,37.72,37.67,37.68,11400.0,28.8745,28.9128,28.8745,28.8821,11400.0
2014-08-15 13:00:00,37.67,37.68,37.61,37.61,13200.0,28.8745,28.8821,28.8285,28.8285,13200.0
2014-08-15 13:05:00,37.61,37.68,37.61,37.65,18100.0,28.8285,28.8821,28.8285,28.8591,18100.0
2014-08-15 13:10:00,37.66,37.68,37.64,37.67,5100.0,28.8668,28.8821,28.8515,28.8745,5100.0
2014-08-15 13:15:00,37.66,37.67,37.63,37.65,8000.0,28.8668,28.8745,28.8438,28.8591,8000.0
2014-08-15 13:20:00,37.66,37.66,37.62,37.65,13800.0,28.8668,28.8668,28.8361,28.8591,13800.0
2014-08-15 13:25:00,37.65,37.69,37.65,37.68,7000.0,28.8591,28.8898,28.8591,28.8821,7000.0
2014-08-15 13:30:00,37.68,37.68,37.66,37.66,7900.0,28.8821,28.8821,28.8668,28.8668,7900.0
2014-08-15 13:35:00,37.66,37.66,37.63,37.65,8600.0,28.8668,28.8668,28.8438,28.8591,8600.0
2014-08-15 13:40:00,37.66,37.7,37.63,37.63,303200.0,28.8668,28.8975,28.8438,28.8438,303200.0
2014-08-15 13:45:00,37.62,37.63,37.55,37.58,974900.0,28.8361,28.8438,28.7825,28.8055,974900.0
2014-08-15 13:50:00,37.57,37.6,37.57,37.59,89900.0,28.7978,28.8208,28.7978,28.8131,89900.0
2014-08-15 13:55:00,37.58,37.59,37.56,37.58,55100.0,28.8055,28.8131,28.7901,28.8055,55100.0
2014-08-15 14:00:00,37.58,37.6,37.58,37.59,11100.0,28.8055,28.8208,28.8055,28.8131,11100.0
2014-08-15 14:05:00,37.6,37.63,37.6,37.61,10800.0,28.8208,28.8438,28.8208,28.8285,10800.0
2014-08-15 14:10:00,37.61,37.62,37.6,37.62,21900.0,28.8285,28.8361,28.8208,28.8361,21900.0
2014-08-15 14:15:00,37.62,37.63,37.61,37.63,3800.0,28.8361,28.8438,28.8285,28.8438,3800.0
2014-08-15 14:20:00,37.63,37.68,37.63,37.68,31700.0,28.8438,28.8821,28.8438,28.8821,31700.0
2014-08-15 14:25:00,37.69,37.77,37.69,37.77,88400.0,28.8898,28.9511,28.8898,28.9511,88400.0
2014-08-15 14:30:00,37.78,37.81,37.75,37.75,14000.0,28.9588,28.9818,28.9358,28.9358,14000.0
2014-08-15 14:35:00,37.76,37.78,37.76,37.77,5100.0,28.9434,28.9588,28.9434,28.9511,5100.0
2014-08-15 14:40:00,37.78,37.84,37.78,37.83,14000.0,28.9588,29.0048,28.9588,28.9971,14000.0
2014-08-15 14:45:00,37.83,37.84,37.83,37.84,4500.0,28.9971,29.0048,28.9971,29.0048,4500.0
2014-08-15 14:50:00,37.83,37.84,37.8,37.82,5000.0,28.9971,29.0048,28.9741,28.9894,5000.0
2014-08-15 14:55:00,37.82,37.82,37.78,37.79,10800.0,28.9894,28.9894,28.9588,28.9664,10800.0
2014-08-15 15:00:00,37.8,37.81,37.77,37.78,11500.0,28.9741,28.9818,28.9511,28.9588,11500.0
2014-08-15 15:05:00,37.78,37.8,37.77,37.79,9100.0,28.9588,28.9741,28.9511,28.9664,9100.0
2014-08-15 15:10:00,37.79,37.79,37.79,37.79,2300.0,28.9664,28.9664,28.9664,28.9664,2300.0
2014-08-15 15:15:00,37.79,37.81,37.78,37.78,20700.0,28.9664,28.9818,28.9588,28.9588,20700.0
2014-08-15 15:20:00,37.78,37.78,37.77,37.77,14200.0,28.9588,28.9588,28.9511,28.9511,14200.0
2014-08-15 15:25:00,37.77,37.8,37.77,37.78,18300.0,28.9511,28.9741,28.9511,28.9588,18300.0
2014-08-15 15:30:00,37.77,37.8,37.76,37.8,23300.0,28.9511,28.9741,28.9434,28.9741,23300.0
2014-08-15 15:35:00,37.81,37.82,37.8,37.8,45100.0,28.9818,28.9894,28.9741,28.9741,45100.0
2014-08-15 15:40:00,37.8,37.8,37.78,37.8,16300.0,28.9741,28.9741,28.9588,28.9741,16300.0
2014-08-15 15:45:00,37.8,37.81,37.78,37.78,29400.0,28.9741,28.9818,28.9588,28.9588,29400.0
2014-08-15 15:50:00,37.79,37.83,37.79,37.83,45900.0,28.9664,28.9971,28.9664,28.9971,45900.0
2014-08-15 15:55:00,37.82,37.84,37.81,37.81,212800.0,28.9894,29.0048,28.9818,28.9818,212800.0
2014-08-18 09:30:00,38.1,38.25,38.1,38.21,94100.0,29.2041,29.319,29.2041,29.2884,94100.0
2014-08-18 09:35:00,38.22,38.24,38.17,38.24,22500.0,29.296,29.3114,29.2577,29.3114,22500.0
2014-08-18 09:40:00,38.23,38.28,38.21,38.28,30400.0,29.3037,29.342,29.2884,29.342,30400.0
2014-08-18 09:45:00,38.27,38.31,38.25,38.26,26200.0,29.3344,29.365,29.319,29.3267,26200.0
2014-08-18 09:50:00,38.27,38.31,38.25,38.31,12600.0,29.3344,29.365,29.319,29.365,12600.0
2014-08-18 09:55:00,38.31,38.33,38.3,38.32,13800.0,29.365,29.3804,29.3574,29.3727,13800.0
2014-08-18 10:00:00,38.33,38.33,38.28,38.28,6600.0,29.3804,29.3804,29.342,29.342,6600.0
2014-08-18 10:05:00,38.28,38.28,38.22,38.27,6700.0,29.342,29.342,29.296,29.3344,6700.0
2014-08-18 10:10:00,38.28,38.33,38.25,38.33,5300.0,29.342,29.3804,29.319,29.3804,5300.0
2014-08-18 10:15:00,38.34,38.42,38.34,38.35,65100.0,29.388,29.4493,29.388,29.3957,65100.0
2014-08-18 10:20:00,38.35,38.4,38.35,38.4,20700.0,29.3957,29.434,29.3957,29.434,20700.0
2014-08-18 10:25:00,38.4,38.4,38.37,38.37,11700.0,29.434,29.434,29.411,29.411,11700.0
2014-08-18 10:30:00,38.37,38.39,38.37,38.38,3800.0,29.411,29.4263,29.411,29.4187,3800.0
2014-08-18 10:35:00,38.38,38.46,38.38,38.45,60800.0,29.4187,29.48,29.4187,29.4723,60800.0
2014-08-18 10:40:00,38.45,38.47,38.45,38.47,9700.0,29.4723,29.4877,29.4723,29.4877,9700.0
2014-08-18 10:45:00,38.48,38.49,38.45,38.46,59600.0,29.4953,29.503,29.4723,29.48,59600.0
2014-08-18 10:50:00,38.47,38.48,38.45,38.48,7800.0,29.4877,29.4953,29.4723,29.4953,7800.0
2014-08-18 10:55:00,38.48,38.5,38.47,38.49,17000.0,29.4953,29.5107,29.4877,29.503,17000.0
2014-08-18 11:00:00,38.49,38.52,38.45,38.45,14200.0,29.503,29.526,29.4723,29.4723,14200.0
2014-08-18 11:05:00,38.46,38.46,38.43,38.43,31200.0,29.48,29.48,29.457,29.457,31200.0
2014-08-18 11:10:00,38.44,38.49,38.44,38.47,9000.0,29.4647,29.503,29.4647,29.4877,9000.0
2014-08-18 11:15:00,38.48,38.48,38.45,38.45,4400.0,29.4953,29.4953,29.4723,29.4723,4400.0
2014-08-18 11:20:00,38.44,38.47,38.44,38.47,6500.0,29.4647,29.4877,29.4647,29.4877,6500.0
2014-08-18 11:25:00,38.47,38.49,38.46,38.49,7400.0,29.4877,29.503,29.48,29.503,7400.0
2014-08-18 11:30:00,38.5,38.5,38.46,38.46,6700.0,29.5107,29.5107,29.48,29.48,6700.0
2014-08-18 11:35:00,38.47,38.48,38.47,38.47,4300.0,29.4877,29.4953,29.4877,29.4877,4300.0
2014-08-18 11:40:00,38.48,38.48,38.45,38.45,2500.0,29.4953,29.4953,29.4723,29.4723,2500.0
2014-08-18 11:45:00,38.44,38.44,38.42,38.42,8700.0,29.4647,29.4647,29.4493,29.4493,8700.0
2014-08-18 11:50:00,38.43,38.44,38.41,38.43,11800.0,29.457,29.4647,29.4417,29.457,11800.0
2014-08-18 11:55:00,38.42,38.43,38.4,38.43,10200.0,29.4493,29.457,29.434,29.457,10200.0
2014-08-18 12:00:00,38.42,38.48,38.4,38.48,5700.0,29.4493,29.4953,29.434,29.4953,5700.0
2014-08-18 12:05:00,38.48,38.5,38.47,38.49,3400.0,29.4953,29.5107,29.4877,29.503,3400.0
2014-08-18 12:10:00,38.49,38.5,38.47,38.48,5400.0,29.503,29.5107,29.4877,29.4953,5400.0
2014-08-18 12:15:00,38.47,38.5,38.47,38.47,4700.0,29.4877,29.5107,29.4877,29.4877,4700.0
2014-08-18 12:20:00,38.47,38.47,38.47,38.47,2400.0,29.4877,29.4877,29.4877,29.4877,2400.0
2014-08-18 12:25:00,38.47,38.48,38.47,38.47,5600.0,29.4877,29.4953,29.4877,29.4877,5600.0
2014-08-18 12:30:00,38.46,38.46,38.45,38.46,2400.0,29.48,29.48,29.4723,29.48,2400.0
2014-08-18 12:35:00,38.46,38.47,38.45,38.47,5100.0,29.48,29.4877,29.4723,29.4877,5100.0
2014-08-18 12:40:00,38.46,38.46,38.44,38.45,4600.0,29.48,29.48,29.4647,29.4723,4600.0
2014-08-18 12:45:00,38.44,38.44,38.43,38.44,1900.0,29.4647,29.4647,29.457,29.4647,1900.0
2014-08-18 12:50:00,38.44,38.46,38.44,38.46,7500.0,29.4647,29.48,29.4647,29.48,7500.0
2014-08-18 12:55:00,38.45,38.46,38.43,38.44,4500.0,29.4723,29.48,29.457,29.4647,4500.0
2014-08-18 13:00:00,38.44,38.46,38.43,38.44,3800.0,29.4647,29.48,29.457,29.4647,3800.0
2014-08-18 13:05:00,38.43,38.46,38.43,38.45,5000.0,29.457,29.48,29.457,29.4723,5000.0
2014-08-18 13:10:00,38.45,38.46,38.45,38.45,5300.0,29.4723,29.48,29.4723,29.4723,5300.0
2014-08-18 13:15:00,38.44,38.45,38.43,38.44,14300.0,29.4647,29.4723,29.457,29.4647,14300.0
2014-08-18 13:20:00,38.43,38.44,38.42,38.43,3500.0,29.457,29.4647,29.4493,29.457,3500.0
2014-08-18 13:25:00,38.42,38.44,38.41,38.43,10400.0,29.4493,29.4647,29.4417,29.457,10400.0
2014-08-18 13:30:00,38.44,38.44,38.42,38.44,4100.0,29.4647,29.4647,29.4493,29.4647,4100.0
2014-08-18 13:35:00,38.43,38.44,38.42,38.43,3600.0,29.457,29.4647,29.4493,29.457,3600.0
2014-08-18 13:40:00,38.42,38.43,38.41,38.41,5700.0,29.4493,29.457,29.4417,29.4417,5700.0
2014-08-18 13:45:00,38.41,38.42,38.4,38.41,10900.0,29.4417,29.4493,29.434,29.4417,10900.0
2014-08-18 13:50:00,38.42,38.42,38.4,38.41,8900.0,29.4493,29.4493,29.434,29.4417,8900.0
2014-08-18 13:55:00,38.4,38.4,38.38,38.38,4200.0,29.434,29.434,29.4187,29.4187,4200.0
2014-08-18 14:00:00,38.38,38.38,38.37,38.37,5100.0,29.4187,29.4187,29.411,29.411,5100.0
2014-08-18 14:05:00,38.38,38.39,38.37,38.38,4900.0,29.4187,29.4263,29.411,29.4187,4900.0
2014-08-18 14:10:00,38.37,38.39,38.37,38.37,7300.0,29.411,29.4263,29.411,29.411,7300.0
2014-08-18 14:15:00,38.37,38.38,38.36,38.37,5500.0,29.411,29.4187,29.4034,29.411,5500.0
2014-08-18 14:20:00,38.36,38.37,38.35,38.37,16300.0,29.4034,29.411,29.3957,29.411,16300.0
2014-08-18 14:25:00,38.38,38.38,38.36,38.37,6000.0,29.4187,29.4187,29.4034,29.411,6000.0
2014-08-18 14:30:00,38.36,38.37,38.36,38.36,2400.0,29.4034,29.411,29.4034,29.4034,2400.0
2014-08-18 14:35:00,38.35,38.35,38.32,38.32,6000.0,29.3957,29.3957,29.3727,29.3727,6000.0
2014-08-18 14:40:00,38.32,38.34,38.31,38.34,7300.0,29.3727,29.388,29.365,29.388,7300.0
2014-08-18 14:45:00,38.34,38.35,38.33,38.34,9100.0,29.388,29.3957,29.3804,29.388,9100.0
2014-08-18 14:50:00,38.34,38.34,38.33,38.33,3100.0,29.388,29.388,29.3804,29.3804,3100.0
2014-08-18 14:55:00,38.32,38.34,38.32,38.34,14100.0,29.3727,29.388,29.3727,29.388,14100.0
2014-08-18 15:00:00,38.34,38.35,38.33,38.34,3400.0,29.388,29.3957,29.3804,29.388,3400.0
2014-08-18 15:05:00,38.34,38.37,38.34,38.36,10100.0,29.388,29.411,29.388,29.4034,10100.0
2014-08-18 15:10:00,38.37,38.38,38.36,38.38,8100.0,29.411,29.4187,29.4034,29.4187,8100.0
2014-08-18 15:15:00,38.38,38.38,38.35,38.36,5300.0,29.4187,29.4187,29.3957,29.4034,5300.0
2014-08-18 15:20:00,38.36,38.37,38.34,38.34,7800.0,29.4034,29.411,29.388,29.388,7800.0
2014-08-18 15:25:00,38.34,38.35,38.32,38.34,9700.0,29.388,29.3957,29.3727,29.388,9700.0
2014-08-18 15:30:00,38.33,38.36,38.33,38.35,14900.0,29.3804,29.4034,29.3804,29.3957,14900.0
2014-08-18 15:35:00,38.35,38.36,38.34,38.35,7700.0,29.3957,29.4034,29.388,29.3957,7700.0
2014-08-18 15:40:00,38.35,38.36,38.34,38.36,14700.0,29.3957,29.4034,29.388,29.4034,14700.0
2014-08-18 15:45:00,38.36,38.39,38.36,38.39,34700.0,29.4034,29.4263,29.4034,29.4263,34700.0
2014-08-18 15:50:00,38.4,38.42,38.4,38.41,24800.0,29.434,29.4493,29.434,29.4417,24800.0
2014-08-18 15:55:00,38.41,38.45,38.41,38.44,39700.0,29.4417,29.4723,29.4417,29.4647,39700.0
2014-08-19 09:30:00,38.55,38.55,38.39,38.39,150200.0,29.549,29.549,29.4263,29.4263,150200.0
2014-08-19 09:35:00,38.41,38.48,38.41,38.48,6700.0,29.4417,29.4953,29.4417,29.4953,6700.0
2014-08-19 09:40:00,38.5,38.54,38.49,38.52,32900.0,29.5107,29.5413,29.503,29.526,32900.0
2014-08-19 09:45:00,38.52,38.56,38.51,38.54,24500.0,29.526,29.5567,29.5183,29.5413,24500.0
2014-08-19 09:50:00,38.54,38.58,38.54,38.58,26300.0,29.5413,29.572,29.5413,29.572,26300.0
2014-08-19 09:55:00,38.57,38.58,38.55,38.57,48000.0,29.5643,29.572,29.549,29.5643,48000.0
2014-08-19 10:00:00,38.58,38.61,38.57,38.6,8300.0,29.572,29.595,29.5643,29.5873,8300.0
2014-08-19 10:05:00,38.6,38.61,38.58,38.6,10500.0,29.5873,29.595,29.572,29.5873,10500.0
2014-08-19 10:10:00,38.6,38.67,38.6,38.66,12600.0,29.5873,29.641,29.5873,29.6333,12600.0
2014-08-19 10:15:00,38.66,38.66,38.61,38.61,10800.0,29.6333,29.6333,29.595,29.595,10800.0
2014-08-19 10:20:00,38.6,38.61,38.58,38.59,2400.0,29.5873,29.595,29.572,29.5796,2400.0
2014-08-19 10:25:00,38.59,38.59,38.56,38.56,10400.0,29.5796,29.5796,29.5567,29.5567,10400.0
2014-08-19 10:30:00,38.56,38.57,38.53,38.54,3400.0,29.5567,29.5643,29.5337,29.5413,3400.0
2014-08-19 10:35:00,38.54,38.6,38.54,38.6,8100.0,29.5413,29.5873,29.5413,29.5873,8100.0
2014-08-19 10:40:00,38.61,38.62,38.59,38.6,9400.0,29.595,29.6026,29.5796,29.5873,9400.0
2014-08-19 10:45:00,38.59,38.61,38.59,38.6,24500.0,29.5796,29.595,29.5796,29.5873,24500.0
2014-08-19 10:50:00,38.6,38.62,38.59,38.61,17100.0,29.5873,29.6026,29.5796,29.595,17100.0
2014-08-19 10:55:00,38.62,38.62,38.62,38.62,4300.0,29.6026,29.6026,29.6026,29.6026,4300.0
2014-08-19 11:00:00,38.62,38.62,38.57,38.57,6200.0,29.6026,29.6026,29.5643,29.5643,6200.0
2014-08-19 11:05:00,38.56,38.58,38.56,38.58,34100.0,29.5567,29.572,29.5567,29.572,34100.0
2014-08-19 11:10:00,38.57,38.59,38.56,38.59,5600.0,29.5643,29.5796,29.5567,29.5796,5600.0
2014-08-19 11:15:00,38.58,38.58,38.56,38.57,5300.0,29.572,29.572,29.5567,29.5643,5300.0
2014-08-19 11:20:00,38.56,38.56,38.54,38.54,6000.0,29.5567,29.5567,29.5413,29.5413,6000.0
2014-08-19 11:25:00,38.54,38.58,38.54,38.58,9300.0,29.5413,29.572,29.5413,29.572,9300.0
2014-08-19 11:30:00,38.58,38.59,38.53,38.53,5400.0,29.572,29.5796,29.5337,29.5337,5400.0
2014-08-19 11:35:00,38.54,38.54,38.52,38.53,3400.0,29.5413,29.5413,29.526,29.5337,3400.0
2014-08-19 11:40:00,38.53,38.55,38.52,38.55,1100.0,29.5337,29.549,29.526,29.549,1100.0
2014-08-19 11:45:00,38.55,38.55,38.52,38.52,4400.0,29.549,29.549,29.526,29.526,4400.0
2014-08-19 11:50:00,38.53,38.56,38.53,38.55,2600.0,29.5337,29.5567,29.5337,29.549,2600.0
2014-08-19 11:55:00,38.56,38.58,38.55,38.57,5300.0,29.5567,29.572,29.549,29.5643,5300.0
2014-08-19 12:00:00,38.57,38.57,38.55,38.55,2400.0,29.5643,29.5643,29.549,29.549,2400.0
2014-08-19 12:05:00,38.55,38.55,38.55,38.55,1600.0,29.549,29.549,29.549,29.549,1600.0
2014-08-19 12:10:00,38.55,38.57,38.55,38.57,6200.0,29.549,29.5643,29.549,29.5643,6200.0
2014-08-19 12:15:00,38.56,38.57,38.54,38.55,3500.0,29.5567,29.5643,29.5413,29.549,3500.0
2014-08-19 12:20:00,38.55,38.58,38.55,38.57,4100.0,29.549,29.572,29.549,29.5643,4100.0
2014-08-19 12:25:00,38.57,38.61,38.57,38.58,31000.0,29.5643,29.595,29.5643,29.572,31000.0
2014-08-19 12:30:00,38.59,38.59,38.57,38.57,3200.0,29.5796,29.5796,29.5643,29.5643,3200.0
2014-08-19 12:35:00,38.57,38.57,38.55,38.55,2500.0,29.5643,29.5643,29.549,29.549,2500.0
2014-08-19 12:40:00,38.56,38.57,38.55,38.57,2900.0,29.5567,29.5643,29.549,29.5643,2900.0
2014-08-19 12:45:00,38.56,38.57,38.56,38.57,400.0,29.5567,29.5643,29.5567,29.5643,400.0
2014-08-19 12:50:00,38.57,38.57,38.53,38.53,5400.0,29.5643,29.5643,29.5337,29.5337,5400.0
2014-08-19 12:55:00,38.53,38.54,38.52,38.54,3400.0,29.5337,29.5413,29.526,29.5413,3400.0
2014-08-19 13:00:00,38.54,38.56,38.54,38.56,12600.0,29.5413,29.5567,29.5413,29.5567,12600.0
2014-08-19 13:05:00,38.55,38.55,38.53,38.54,5000.0,29.549,29.549,29.5337,29.5413,5000.0
2014-08-19 13:10:00,38.53,38.53,38.5,38.51,5700.0,29.5337,29.5337,29.5107,29.5183,5700.0
2014-08-19 13:15:00,38.51,38.51,38.5,38.5,9500.0,29.5183,29.5183,29.5107,29.5107,9500.0
2014-08-19 13:20:00,38.5,38.5,38.49,38.49,3200.0,29.5107,29.5107,29.503,29.503,3200.0
2014-08-19 13:25:00,38.49,38.5,38.48,38.49,8300.0,29.503,29.5107,29.4953,29.503,8300.0
2014-08-19 13:30:00,38.49,38.49,38.48,38.48,3500.0,29.503,29.503,29.4953,29.4953,3500.0
2014-08-19 13:35:00,38.48,38.49,38.47,38.48,106000.0,29.4953,29.503,29.4877,29.4953,106000.0
2014-08-19 13:40:00,38.49,38.49,38.48,38.49,2000.0,29.503,29.503,29.4953,29.503,2000.0
2014-08-19 13:45:00,38.49,38.5,38.48,38.49,25600.0,29.503,29.5107,29.4953,29.503,25600.0
2014-08-19 13:50:00,38.49,38.49,38.47,38.47,9400.0,29.503,29.503,29.4877,29.4877,9400.0
2014-08-19 13:55:00,38.47,38.47,38.46,38.47,2500.0,29.4877,29.4877,29.48,29.4877,2500.0
2014-08-19 14:00:00,38.47,38.5,38.46,38.49,15100.0,29.4877,29.5107,29.48,29.503,15100.0
2014-08-19 14:05:00,38.49,38.5,38.47,38.47,11200.0,29.503,29.5107,29.4877,29.4877,11200.0
2014-08-19 14:10:00,38.47,38.5,38.47,38.5,36200.0,29.4877,29.5107,29.4877,29.5107,36200.0
2014-08-19 14:15:00,38.5,38.5,38.49,38.5,4300.0,29.5107,29.5107,29.503,29.5107,4300.0
2014-08-19 14:20:00,38.49,38.51,38.49,38.49,7600.0,29.503,29.5183,29.503,29.503,7600.0
2014-08-19 14:25:00,38.5,38.52,38.49,38.5,5000.0,29.5107,29.526,29.503,29.5107,5000.0
2014-08-19 14:30:00,38.5,38.5,38.48,38.48,2200.0,29.5107,29.5107,29.4953,29.4953,2200.0
2014-08-19 14:35:00,38.49,38.49,38.48,38.48,4100.0,29.503,29.503,29.4953,29.4953,4100.0
2014-08-19 14:40:00,38.48,38.48,38.46,38.47,3900.0,29.4953,29.4953,29.48,29.4877,3900.0
2014-08-19 14:45:00,38.46,38.46,38.45,38.45,10700.0,29.48,29.48,29.4723,29.4723,10700.0
2014-08-19 14:50:00,38.45,38.46,38.44,38.45,18400.0,29.4723,29.48,29.4647,29.4723,18400.0
2014-08-19 14:55:00,38.44,38.45,38.43,38.45,13100.0,29.4647,29.4723,29.457,29.4723,13100.0
2014-08-19 15:00:00,38.46,38.47,38.45,38.47,11300.0,29.48,29.4877,29.4723,29.4877,11300.0
2014-08-19 15:05:00,38.46,38.47,38.46,38.47,10100.0,29.48,29.4877,29.48,29.4877,10100.0
2014-08-19 15:10:00,38.47,38.47,38.46,38.46,32600.0,29.4877,29.4877,29.48,29.48,32600.0
2014-08-19 15:15:00,38.46,38.47,38.46,38.47,5300.0,29.48,29.4877,29.48,29.4877,5300.0
2014-08-19 15:20:00,38.47,38.47,38.45,38.46,12800.0,29.4877,29.4877,29.4723,29.48,12800.0
2014-08-19 15:25:00,38.45,38.47,38.45,38.47,34500.0,29.4723,29.4877,29.4723,29.4877,34500.0
2014-08-19 15:30:00,38.47,38.48,38.45,38.45,27100.0,29.4877,29.4953,29.4723,29.4723,27100.0
2014-08-19 15:35:00,38.46,38.47,38.45,38.47,17300.0,29.48,29.4877,29.4723,29.4877,17300.0
2014-08-19 15:40:00,38.47,38.49,38.46,38.49,57000.0,29.4877,29.503,29.48,29.503,57000.0
2014-08-19 15:45:00,38.49,38.49,38.47,38.48,24100.0,29.503,29.503,29.4877,29.4953,24100.0
2014-08-19 15:50:00,38.48,38.49,38.48,38.49,31800.0,29.4953,29.503,29.4953,29.503,31800.0
2014-08-19 15:55:00,38.49,38.5,38.48,38.49,57000.0,29.503,29.5107,29.4953,29.503,57000.0
2014-08-20 09:30:00,38.48,38.48,38.33,38.33,26700.0,29.4953,29.4953,29.3804,29.3804,26700.0
2014-08-20 09:35:00,38.33,38.36,38.25,38.35,19200.0,29.3804,29.4034,29.319,29.3957,19200.0
2014-08-20 09:40:00,38.35,38.35,38.27,38.31,13700.0,29.3957,29.3957,29.3344,29.365,13700.0
2014-08-20 09:45:00,38.31,38.33,38.26,38.29,15700.0,29.365,29.3804,29.3267,29.3497,15700.0
2014-08-20 09:50:00,38.3,38.35,38.3,38.33,48300.0,29.3574,29.3957,29.3574,29.3804,48300.0
2014-08-20 09:55:00,38.35,38.38,38.32,38.32,23600.0,29.3957,29.4187,29.3727,29.3727,23600.0
2014-08-20 10:00:00,38.33,38.35,38.31,38.31,3900.0,29.3804,29.3957,29.365,29.365,3900.0
2014-08-20 10:05:00,38.32,38.37,38.32,38.36,9800.0,29.3727,29.411,29.3727,29.4034,9800.0
2014-08-20 10:10:00,38.36,38.38,38.33,38.35,2700.0,29.4034,29.4187,29.3804,29.3957,2700.0
2014-08-20 10:15:00,38.34,38.37,38.33,38.35,2200.0,29.388,29.411,29.3804,29.3957,2200.0
2014-08-20 10:20:00,38.35,38.39,38.34,38.39,8700.0,29.3957,29.4263,29.388,29.4263,8700.0
2014-08-20 10:25:00,38.39,38.42,38.39,38.41,3000.0,29.4263,29.4493,29.4263,29.4417,3000.0
2014-08-20 10:30:00,38.42,38.42,38.41,38.42,3000.0,29.4493,29.4493,29.4417,29.4493,3000.0
2014-08-20 10:35:00,38.42,38.42,38.4,38.4,2300.0,29.4493,29.4493,29.434,29.434,2300.0
2014-08-20 10:40:00,38.41,38.43,38.41,38.42,900.0,29.4417,29.457,29.4417,29.4493,900.0
2014-08-20 10:45:00,38.42,38.44,38.42,38.43,3400.0,29.4493,29.4647,29.4493,29.457,3400.0
2014-08-20 10:50:00,38.43,38.5,38.43,38.5,27100.0,29.457,29.5107,29.457,29.5107,27100.0
2014-08-20 10:55:00,38.5,38.5,38.47,38.49,4300.0,29.5107,29.5107,29.4877,29.503,4300.0
2014-08-20 11:00:00,38.49,38.49,38.48,38.49,1400.0,29.503,29.503,29.4953,29.503,1400.0
2014-08-20 11:05:00,38.5,38.51,38.49,38.49,1300.0,29.5107,29.5183,29.503,29.503,1300.0
2014-08-20 11:10:00,38.5,38.53,38.5,38.51,7100.0,29.5107,29.5337,29.5107,29.5183,7100.0
2014-08-20 11:15:00,38.51,38.51,38.5,38.5,3000.0,29.5183,29.5183,29.5107,29.5107,3000.0
2014-08-20 11:20:00,38.51,38.52,38.5,38.51,3800.0,29.5183,29.526,29.5107,29.5183,3800.0
2014-08-20 11:25:00,38.51,38.52,38.5,38.5,2600.0,29.5183,29.526,29.5107,29.5107,2600.0
2014-08-20 11:30:00,38.5,38.5,38.48,38.49,3500.0,29.5107,29.5107,29.4953,29.503,3500.0
2014-08-20 11:35:00,38.49,38.51,38.47,38.51,5900.0,29.503,29.5183,29.4877,29.5183,5900.0
2014-08-20 11:40:00,38.49,38.49,38.45,38.46,10300.0,29.503,29.503,29.4723,29.48,10300.0
2014-08-20 11:45:00,38.46,38.47,38.44,38.46,18300.0,29.48,29.4877,29.4647,29.48,18300.0
2014-08-20 11:50:00,38.45,38.45,38.44,38.45,2700.0,29.4723,29.4723,29.4647,29.4723,2700.0
2014-08-20 11:55:00,38.45,38.45,38.42,38.42,2700.0,29.4723,29.4723,29.4493,29.4493,2700.0
2014-08-20 12:00:00,38.43,38.43,38.41,38.41,2500.0,29.457,29.457,29.4417,29.4417,2500.0
2014-08-20 12:05:00,38.41,38.42,38.41,38.42,3100.0,29.4417,29.4493,29.4417,29.4493,3100.0
2014-08-20 12:10:00,38.42,38.42,38.41,38.42,2200.0,29.4493,29.4493,29.4417,29.4493,2200.0
2014-08-20 12:15:00,38.42,38.42,38.38,38.38,3200.0,29.4493,29.4493,29.4187,29.4187,3200.0
2014-08-20 12:20:00,38.38,38.38,38.36,38.36,4000.0,29.4187,29.4187,29.4034,29.4034,4000.0
2014-08-20 12:25:00,38.37,38.39,38.37,38.37,3300.0,29.411,29.4263,29.411,29.411,3300.0
2014-08-20 12:30:00,38.37,38.38,38.36,38.36,3600.0,29.411,29.4187,29.4034,29.4034,3600.0
2014-08-20 12:35:00,38.37,38.37,38.35,38.35,1900.0,29.411,29.411,29.3957,29.3957,1900.0
2014-08-20 12:40:00,38.36,38.36,38.35,38.36,2900.0,29.4034,29.4034,29.3957,29.4034,2900.0
2014-08-20 12:45:00,38.35,38.35,38.34,38.34,3200.0,29.3957,29.3957,29.388,29.388,3200.0
2014-08-20 12:50:00,38.33,38.33,38.32,38.32,300.0,29.3804,29.3804,29.3727,29.3727,300.0
2014-08-20 12:55:00,38.32,38.33,38.31,38.33,2100.0,29.3727,29.3804,29.365,29.3804,2100.0
2014-08-20 13:00:00,38.33,38.33,38.31,38.31,500.0,29.3804,29.3804,29.365,29.365,500.0
2014-08-20 13:05:00,38.32,38.33,38.3,38.33,16500.0,29.3727,29.3804,29.3574,29.3804,16500.0
2014-08-20 13:10:00,38.32,38.32,38.29,38.29,2300.0,29.3727,29.3727,29.3497,29.3497,2300.0
2014-08-20 13:15:00,38.29,38.32,38.29,38.31,3000.0,29.3497,29.3727,29.3497,29.365,3000.0
2014-08-20 13:20:00,38.31,38.32,38.29,38.3,2100.0,29.365,29.3727,29.3497,29.3574,2100.0
2014-08-20 13:25:00,38.3,38.31,38.29,38.3,24900.0,29.3574,29.365,29.3497,29.3574,24900.0
2014-08-20 13:30:00,38.3,38.3,38.29,38.29,5100.0,29.3574,29.3574,29.3497,29.3497,5100.0
2014-08-20 13:35:00,38.29,38.29,38.25,38.25,4200.0,29.3497,29.3497,29.319,29.319,4200.0
2014-08-20 13:40:00,38.26,38.27,38.26,38.27,6500.0,29.3267,29.3344,29.3267,29.3344,6500.0
2014-08-20 13:45:00,38.26,38.26,38.24,38.24,2200.0,29.3267,29.3267,29.3114,29.3114,2200.0
2014-08-20 13:50:00,38.24,38.25,38.23,38.25,14800.0,29.3114,29.319,29.3037,29.319,14800.0
2014-08-20 13:55:00,38.24,38.25,38.23,38.25,2600.0,29.3114,29.319,29.3037,29.319,2600.0
2014-08-20 14:00:00,38.23,38.25,38.19,38.24,151200.0,29.3037,29.319,29.273,29.3114,151200.0
2014-08-20 14:05:00,38.24,38.27,38.19,38.26,66200.0,29.3114,29.3344,29.273,29.3267,66200.0
2014-08-20 14:10:00,38.25,38.3,38.23,38.25,31900.0,29.319,29.3574,29.3037,29.319,31900.0
2014-08-20 14:15:00,38.25,38.28,38.25,38.27,22400.0,29.319,29.342,29.319,29.3344,22400.0
2014-08-20 14:20:00,38.28,38.32,38.27,38.31,15000.0,29.342,29.3727,29.3344,29.365,15000.0
2014-08-20 14:25:00,38.32,38.36,38.31,38.36,178300.0,29.3727,29.4034,29.365,29.4034,178300.0
2014-08-20 14:30:00,38.36,38.4,38.36,38.38,165500.0,29.4034,29.434,29.4034,29.4187,165500.0
2014-08-20 14:35:00,38.38,38.41,38.37,38.39,23000.0,29.4187,29.4417,29.411,29.4263,23000.0
2014-08-20 14:40:00,38.38,38.39,38.34,38.34,17800.0,29.4187,29.4263,29.388,29.388,17800.0
2014-08-20 14:45:00,38.35,38.42,38.35,38.42,46000.0,29.3957,29.4493,29.3957,29.4493,46000.0
2014-08-20 14:50:00,38.42,38.46,38.41,38.44,45400.0,29.4493,29.48,29.4417,29.4647,45400.0
2014-08-20 14:55:00,38.44,38.46,38.43,38.45,12900.0,29.4647,29.48,29.457,29.4723,12900.0
2014-08-20 15:00:00,38.44,38.45,38.42,38.45,119000.0,29.4647,29.4723,29.4493,29.4723,119000.0
2014-08-20 15:05:00,38.45,38.46,38.45,38.46,28900.0,29.4723,29.48,29.4723,29.48,28900.0
2014-08-20 15:10:00,38.47,38.5,38.47,38.48,272400.0,29.4877,29.5107,29.4877,29.4953,272400.0
2014-08-20 15:15:00,38.48,38.49,38.47,38.48,126600.0,29.4953,29.503,29.4877,29.4953,126600.0
2014-08-20 15:20:00,38.49,38.51,38.47,38.47,26200.0,29.503,29.5183,29.4877,29.4877,26200.0
2014-08-20 15:25:00,38.47,38.51,38.47,38.47,35700.0,29.4877,29.5183,29.4877,29.4877,35700.0
2014-08-20 15:30:00,38.48,38.49,38.46,38.48,21500.0,29.4953,29.503,29.48,29.4953,21500.0
2014-08-20 15:35:00,38.48,38.49,38.47,38.49,14200.0,29.4953,29.503,29.4877,29.503,14200.0
2014-08-20 15:40:00,38.5,38.5,38.48,38.49,12900.0,29.5107,29.5107,29.4953,29.503,12900.0
2014-08-20 15:45:00,38.49,38.49,38.47,38.49,17500.0,29.503,29.503,29.4877,29.503,17500.0
2014-08-20 15:50:00,38.48,38.48,38.45,38.46,78200.0,29.4953,29.4953,29.4723,29.48,78200.0
2014-08-20 15:55:00,38.46,38.46,38.41,38.41,59000.0,29.48,29.48,29.4417,29.4417,59000.0
2014-08-21 09:30:00,38.47,38.51,38.37,38.43,16100.0,29.4877,29.5183,29.411,29.457,16100.0
2014-08-21 09:35:00,38.43,38.43,38.31,38.34,8900.0,29.457,29.457,29.365,29.388,8900.0
2014-08-21 09:40:00,38.35,38.36,38.31,38.32,14100.0,29.3957,29.4034,29.365,29.3727,14100.0
2014-08-21 09:45:00,38.34,38.4,38.33,38.37,36600.0,29.388,29.434,29.3804,29.411,36600.0
2014-08-21 09:50:00,38.38,38.47,38.36,38.43,24100.0,29.4187,29.4877,29.4034,29.457,24100.0
2014-08-21 09:55:00,38.43,38.43,38.34,38.39,24400.0,29.457,29.457,29.388,29.4263,24400.0
2014-08-21 10:00:00,38.38,38.43,38.31,38.31,127900.0,29.4187,29.457,29.365,29.365,127900.0
2014-08-21 10:05:00,38.31,38.31,38.15,38.18,45900.0,29.365,29.365,29.2424,29.2654,45900.0
2014-08-21 10:10:00,38.18,38.24,38.15,38.24,26300.0,29.2654,29.3114,29.2424,29.3114,26300.0
2014-08-21 10:15:00,38.23,38.37,38.23,38.37,126000.0,29.3037,29.411,29.3037,29.411,126000.0
2014-08-21 10:20:00,38.37,38.44,38.35,38.42,54100.0,29.411,29.4647,29.3957,29.4493,54100.0
2014-08-21 10:25:00,38.42,38.44,38.4,38.4,6100.0,29.4493,29.4647,29.434,29.434,6100.0
2014-08-21 10:30:00,38.39,38.45,38.38,38.45,9500.0,29.4263,29.4723,29.4187,29.4723,9500.0
2014-08-21 10:35:00,38.46,38.54,38.46,38.53,23300.0,29.48,29.5413,29.48,29.5337,23300.0
2014-08-21 10:40:00,38.53,38.53,38.49,38.5,7300.0,29.5337,29.5337,29.503,29.5107,7300.0
2014-08-21 10:45:00,38.5,38.51,38.49,38.49,2100.0,29.5107,29.5183,29.503,29.503,2100.0
2014-08-21 10:50:00,38.49,38.54,38.49,38.53,13700.0,29.503,29.5413,29.503,29.5337,13700.0
2014-08-21 10:55:00,38.54,38.57,38.54,38.56,23200.0,29.5413,29.5643,29.5413,29.5567,23200.0
2014-08-21 11:00:00,38.56,38.6,38.56,38.59,30400.0,29.5567,29.5873,29.5567,29.5796,30400.0
2014-08-21 11:05:00,38.6,38.64,38.6,38.64,66100.0,29.5873,29.618,29.5873,29.618,66100.0
2014-08-21 11:10:00,38.64,38.73,38.64,38.72,88600.0,29.618,29.687,29.618,29.6793,88600.0
2014-08-21 11:15:00,38.72,38.73,38.68,38.7,36800.0,29.6793,29.687,29.6486,29.664,36800.0
2014-08-21 11:20:00,38.69,38.7,38.68,38.68,3900.0,29.6563,29.664,29.6486,29.6486,3900.0
2014-08-21 11:25:00,38.69,38.69,38.66,38.68,30500.0,29.6563,29.6563,29.6333,29.6486,30500.0
2014-08-21 11:30:00,38.68,38.72,38.67,38.72,10500.0,29.6486,29.6793,29.641,29.6793,10500.0
2014-08-21 11:35:00,38.73,38.75,38.73,38.74,47000.0,29.687,29.7023,29.687,29.6946,47000.0
2014-08-21 11:40:00,38.74,38.74,38.73,38.74,40500.0,29.6946,29.6946,29.687,29.6946,40500.0
2014-08-21 11:45:00,38.75,38.75,38.71,38.71,4300.0,29.7023,29.7023,29.6716,29.6716,4300.0
2014-08-21 11:50:00,38.71,38.71,38.7,38.7,5400.0,29.6716,29.6716,29.664,29.664,5400.0
2014-08-21 11:55:00,38.7,38.72,38.7,38.72,57500.0,29.664,29.6793,29.664,29.6793,57500.0
2014-08-21 12:00:00,38.72,38.74,38.72,38.73,29200.0,29.6793,29.6946,29.6793,29.687,29200.0
2014-08-21 12:05:00,38.72,38.72,38.71,38.72,31800.0,29.6793,29.6793,29.6716,29.6793,31800.0
2014-08-21 12:10:00,38.72,38.74,38.71,38.74,10400.0,29.6793,29.6946,29.6716,29.6946,10400.0
2014-08-21 12:15:00,38.73,38.79,38.73,38.77,13000.0,29.687,29.733,29.687,29.7176,13000.0
2014-08-21 12:20:00,38.75,38.76,38.75,38.75,2400.0,29.7023,29.71,29.7023,29.7023,2400.0
2014-08-21 12:25:00,38.74,38.74,38.72,38.73,5100.0,29.6946,29.6946,29.6793,29.687,5100.0
2014-08-21 12:30:00,38.74,38.76,38.73,38.73,16200.0,29.6946,29.71,29.687,29.687,16200.0
2014-08-21 12:35:00,38.72,38.76,38.72,38.75,7000.0,29.6793,29.71,29.6793,29.7023,7000.0
2014-08-21 12:40:00,38.76,38.77,38.76,38.77,1600.0,29.71,29.7176,29.71,29.7176,1600.0
2014-08-21 12:45:00,38.77,38.8,38.77,38.8,52400.0,29.7176,29.7406,29.7176,29.7406,52400.0
2014-08-21 12:50:00,38.8,38.81,38.8,38.81,8700.0,29.7406,29.7483,29.7406,29.7483,8700.0
2014-08-21 12:55:00,38.81,38.83,38.81,38.82,31000.0,29.7483,29.7636,29.7483,29.7559,31000.0
2014-08-21 13:00:00,38.82,38.82,38.8,38.81,4500.0,29.7559,29.7559,29.7406,29.7483,4500.0
2014-08-21 13:05:00,38.81,38.82,38.81,38.82,5500.0,29.7483,29.7559,29.7483,29.7559,5500.0
2014-08-21 13:10:00,38.82,38.85,38.81,38.84,18800.0,29.7559,29.7789,29.7483,29.7713,18800.0
2014-08-21 13:15:00,38.85,38.87,38.84,38.86,30500.0,29.7789,29.7943,29.7713,29.7866,30500.0
2014-08-21 13:20:00,38.86,38.86,38.85,38.85,5500.0,29.7866,29.7866,29.7789,29.7789,5500.0
2014-08-21 13:25:00,38.85,38.88,38.85,38.88,10100.0,29.7789,29.8019,29.7789,29.8019,10100.0
2014-08-21 13:30:00,38.88,38.91,38.88,38.89,87000.0,29.8019,29.8249,29.8019,29.8096,87000.0
2014-08-21 13:35:00,38.9,38.9,38.89,38.9,9300.0,29.8173,29.8173,29.8096,29.8173,9300.0
2014-08-21 13:40:00,38.9,38.9,38.89,38.9,6700.0,29.8173,29.8173,29.8096,29.8173,6700.0
2014-08-21 13:45:00,38.89,38.91,38.89,38.91,2000.0,29.8096,29.8249,29.8096,29.8249,2000.0
2014-08-21 13:50:00,38.9,38.91,38.89,38.9,5500.0,29.8173,29.8249,29.8096,29.8173,5500.0
2014-08-21 13:55:00,38.89,38.91,38.89,38.89,54800.0,29.8096,29.8249,29.8096,29.8096,54800.0
2014-08-21 14:00:00,38.9,38.9,38.87,38.88,7800.0,29.8173,29.8173,29.7943,29.8019,7800.0
2014-08-21 14:05:00,38.88,38.88,38.87,38.88,3800.0,29.8019,29.8019,29.7943,29.8019,3800.0
2014-08-21 14:10:00,38.88,38.89,38.87,38.88,24200.0,29.8019,29.8096,29.7943,29.8019,24200.0
2014-08-21 14:15:00,38.88,38.91,38.88,38.91,8300.0,29.8019,29.8249,29.8019,29.8249,8300.0
2014-08-21 14:20:00,38.9,38.95,38.9,38.94,16200.0,29.8173,29.8556,29.8173,29.8479,16200.0
2014-08-21 14:25:00,38.94,38.94,38.93,38.94,2900.0,29.8479,29.8479,29.8403,29.8479,2900.0
2014-08-21 14:30:00,38.94,38.96,38.94,38.96,9000.0,29.8479,29.8633,29.8479,29.8633,9000.0
2014-08-21 14:35:00,38.96,38.97,38.96,38.97,5500.0,29.8633,29.8709,29.8633,29.8709,5500.0
2014-08-21 14:40:00,38.96,38.97,38.96,38.97,3000.0,29.8633,29.8709,29.8633,29.8709,3000.0
2014-08-21 14:45:00,38.97,38.97,38.97,38.97,5300.0,29.8709,29.8709,29.8709,29.8709,5300.0
2014-08-21 14:50:00,38.97,39.01,38.97,38.98,84000.0,29.8709,29.9016,29.8709,29.8786,84000.0
2014-08-21 14:55:00,38.99,39.0,38.98,38.99,69500.0,29.8863,29.8939,29.8786,29.8863,69500.0
2014-08-21 15:00:00,38.98,39.0,38.98,39.0,7600.0,29.8786,29.8939,29.8786,29.8939,7600.0
2014-08-21 15:05:00,39.0,39.02,38.99,39.01,18900.0,29.8939,29.9092,29.8863,29.9016,18900.0
2014-08-21 15:10:00,39.02,39.02,38.99,39.01,18400.0,29.9092,29.9092,29.8863,29.9016,18400.0
2014-08-21 15:15:00,39.0,39.01,38.98,38.98,25400.0,29.8939,29.9016,29.8786,29.8786,25400.0
2014-08-21 15:20:00,38.99,39.0,38.98,38.98,9100.0,29.8863,29.8939,29.8786,29.8786,9100.0
2014-08-21 15:25:00,38.98,38.98,38.96,38.97,5600.0,29.8786,29.8786,29.8633,29.8709,5600.0
2014-08-21 15:30:00,38.98,38.98,38.94,38.94,17500.0,29.8786,29.8786,29.8479,29.8479,17500.0
2014-08-21 15:35:00,38.94,38.96,38.92,38.92,50800.0,29.8479,29.8633,29.8326,29.8326,50800.0
2014-08-21 15:40:00,38.93,38.93,38.89,38.9,79500.0,29.8403,29.8403,29.8096,29.8173,79500.0
2014-08-21 15:45:00,38.9,38.93,38.9,38.91,152500.0,29.8173,29.8403,29.8173,29.8249,152500.0
2014-08-21 15:50:00,38.92,38.93,38.89,38.9,60000.0,29.8326,29.8403,29.8096,29.8173,60000.0
2014-08-21 15:55:00,38.9,38.9,38.87,38.87,110800.0,29.8173,29.8173,29.7943,29.7943,110800.0
2014-08-22 09:30:00,38.87,38.96,38.76,38.83,28500.0,29.7943,29.8633,29.71,29.7636,28500.0
2014-08-22 09:35:00,38.78,38.8,38.72,38.78,30400.0,29.7253,29.7406,29.6793,29.7253,30400.0
2014-08-22 09:40:00,38.78,38.8,38.74,38.74,11500.0,29.7253,29.7406,29.6946,29.6946,11500.0
2014-08-22 09:45:00,38.74,38.76,38.71,38.73,8300.0,29.6946,29.71,29.6716,29.687,8300.0
2014-08-22 09:50:00,38.73,38.77,38.71,38.73,22100.0,29.687,29.7176,29.6716,29.687,22100.0
2014-08-22 09:55:00,38.73,38.76,38.72,38.76,6900.0,29.687,29.71,29.6793,29.71,6900.0
2014-08-22 10:00:00,38.78,38.86,38.76,38.84,17500.0,29.7253,29.7866,29.71,29.7713,17500.0
2014-08-22 10:05:00,38.84,39.05,38.84,39.04,74400.0,29.7713,29.9322,29.7713,29.9246,74400.0
2014-08-22 10:10:00,39.05,39.12,39.02,39.11,248700.0,29.9322,29.9859,29.9092,29.9782,248700.0
2014-08-22 10:15:00,39.11,39.12,39.03,39.03,93200.0,29.9782,29.9859,29.9169,29.9169,93200.0
2014-08-22 10:20:00,39.04,39.12,39.02,39.12,91000.0,29.9246,29.9859,29.9092,29.9859,91000.0
2014-08-22 10:25:00,39.11,39.16,39.11,39.14,66900.0,29.9782,30.0166,29.9782,30.0012,66900.0
2014-08-22 10:30:00,39.14,39.16,39.13,39.13,23400.0,30.0012,30.0166,29.9936,29.9936,23400.0
2014-08-22 10:35:00,39.13,39.14,39.07,39.1,20600.0,29.9936,30.0012,29.9476,29.9706,20600.0
2014-08-22 10:40:00,39.1,39.13,39.09,39.11,69100.0,29.9706,29.9936,29.9629,29.9782,69100.0
2014-08-22 10:45:00,39.11,39.15,39.1,39.13,38300.0,29.9782,30.0089,29.9706,29.9936,38300.0
2014-08-22 10:50:00,39.13,39.13,39.07,39.08,17600.0,29.9936,29.9936,29.9476,29.9552,17600.0
2014-08-22 10:55:00,39.08,39.08,38.96,38.97,45000.0,29.9552,29.9552,29.8633,29.8709,45000.0
2014-08-22 11:00:00,38.97,38.97,38.89,38.96,66100.0,29.8709,29.8709,29.8096,29.8633,66100.0
2014-08-22 11:05:00,38.97,39.0,38.9,38.99,48700.0,29.8709,29.8939,29.8173,29.8863,48700.0
2014-08-22 11:10:00,38.99,39.02,38.97,39.01,42000.0,29.8863,29.9092,29.8709,29.9016,42000.0
2014-08-22 11:15:00,39.01,39.02,38.98,38.98,31600.0,29.9016,29.9092,29.8786,29.8786,31600.0
2014-08-22 11:20:00,38.99,38.99,38.93,38.97,34400.0,29.8863,29.8863,29.8403,29.8709,34400.0
2014-08-22 11:25:00,38.98,39.02,38.97,39.01,71400.0,29.8786,29.9092,29.8709,29.9016,71400.0
2014-08-22 11:30:00,39.01,39.02,39.0,39.01,17500.0,29.9016,29.9092,29.8939,29.9016,17500.0
2014-08-22 11:35:00,39.02,39.03,38.99,39.0,11400.0,29.9092,29.9169,29.8863,29.8939,11400.0
2014-08-22 11:40:00,39.0,39.04,39.0,39.01,34100.0,29.8939,29.9246,29.8939,29.9016,34100.0
2014-08-22 11:45:00,39.02,39.05,39.02,39.03,31900.0,29.9092,29.9322,29.9092,29.9169,31900.0
2014-08-22 11:50:00,39.03,39.07,39.03,39.04,23700.0,29.9169,29.9476,29.9169,29.9246,23700.0
2014-08-22 11:55:00,39.05,39.07,39.04,39.07,25300.0,29.9322,29.9476,29.9246,29.9476,25300.0
2014-08-22 12:00:00,39.07,39.1,39.07,39.08,22300.0,29.9476,29.9706,29.9476,29.9552,22300.0
2014-08-22 12:05:00,39.07,39.08,39.06,39.08,5200.0,29.9476,29.9552,29.9399,29.9552,5200.0
2014-08-22 12:10:00,39.08,39.09,39.07,39.07,11300.0,29.9552,29.9629,29.9476,29.9476,11300.0
2014-08-22 12:15:00,39.07,39.09,39.05,39.09,14500.0,29.9476,29.9629,29.9322,29.9629,14500.0
2014-08-22 12:20:00,39.07,39.11,39.06,39.1,23300.0,29.9476,29.9782,29.9399,29.9706,23300.0
2014-08-22 12:25:00,39.11,39.12,39.09,39.1,14500.0,29.9782,29.9859,29.9629,29.9706,14500.0
2014-08-22 12:30:00,39.1,39.11,39.1,39.1,11000.0,29.9706,29.9782,29.9706,29.9706,11000.0
2014-08-22 12:35:00,39.11,39.12,39.09,39.1,7100.0,29.9782,29.9859,29.9629,29.9706,7100.0
2014-08-22 12:40:00,39.11,39.11,39.11,39.11,400.0,29.9782,29.9782,29.9782,29.9782,400.0
2014-08-22 12:45:00,39.11,39.12,39.1,39.12,2800.0,29.9782,29.9859,29.9706,29.9859,2800.0
2014-08-22 12:50:00,39.11,39.13,39.11,39.13,4600.0,29.9782,29.9936,29.9782,29.9936,4600.0
2014-08-22 12:55:00,39.13,39.13,39.1,39.1,8600.0,29.9936,29.9936,29.9706,29.9706,8600.0
2014-08-22 13:00:00,39.1,39.11,39.09,39.09,15700.0,29.9706,29.9782,29.9629,29.9629,15700.0
2014-08-22 13:05:00,39.09,39.1,39.09,39.09,10100.0,29.9629,29.9706,29.9629,29.9629,10100.0
2014-08-22 13:10:00,39.09,39.09,39.08,39.09,2800.0,29.9629,29.9629,29.9552,29.9629,2800.0
2014-08-22 13:15:00,39.1,39.1,39.1,39.1,3100.0,29.9706,29.9706,29.9706,29.9706,3100.0
2014-08-22 13:20:00,39.1,39.11,39.09,39.09,23500.0,29.9706,29.9782,29.9629,29.9629,23500.0
2014-08-22 13:25:00,39.1,39.13,39.09,39.13,9800.0,29.9706,29.9936,29.9629,29.9936,9800.0
2014-08-22 13:30:00,39.13,39.15,39.13,39.13,7600.0,29.9936,30.0089,29.9936,29.9936,7600.0
2014-08-22 13:35:00,39.12,39.12,39.09,39.09,2800.0,29.9859,29.9859,29.9629,29.9629,2800.0
2014-08-22 13:40:00,39.1,39.12,39.09,39.11,7200.0,29.9706,29.9859,29.9629,29.9782,7200.0
2014-08-22 13:45:00,39.12,39.13,39.1,39.12,16100.0,29.9859,29.9936,29.9706,29.9859,16100.0
2014-08-22 13:50:00,39.12,39.14,39.1,39.1,15500.0,29.9859,30.0012,29.9706,29.9706,15500.0
2014-08-22 13:55:00,39.1,39.1,39.08,39.08,4400.0,29.9706,29.9706,29.9552,29.9552,4400.0
2014-08-22 14:00:00,39.08,39.08,39.06,39.07,40000.0,29.9552,29.9552,29.9399,29.9476,40000.0
2014-08-22 14:05:00,39.07,39.07,39.02,39.03,18300.0,29.9476,29.9476,29.9092,29.9169,18300.0
2014-08-22 14:10:00,39.03,39.06,39.02,39.06,8300.0,29.9169,29.9399,29.9092,29.9399,8300.0
2014-08-22 14:15:00,39.06,39.06,39.04,39.04,5400.0,29.9399,29.9399,29.9246,29.9246,5400.0
2014-08-22 14:20:00,39.03,39.04,39.02,39.02,4900.0,29.9169,29.9246,29.9092,29.9092,4900.0
2014-08-22 14:25:00,39.03,39.04,39.02,39.02,10800.0,29.9169,29.9246,29.9092,29.9092,10800.0
2014-08-22 14:30:00,39.02,39.03,38.98,39.03,12200.0,29.9092,29.9169,29.8786,29.9169,12200.0
2014-08-22 14:35:00,39.02,39.03,38.97,38.98,9800.0,29.9092,29.9169,29.8709,29.8786,9800.0
2014-08-22 14:40:00,38.99,39.01,38.99,38.99,18600.0,29.8863,29.9016,29.8863,29.8863,18600.0
2014-08-22 14:45:00,38.99,38.99,38.97,38.97,50200.0,29.8863,29.8863,29.8709,29.8709,50200.0
2014-08-22 14:50:00,38.98,39.0,38.98,38.98,22700.0,29.8786,29.8939,29.8786,29.8786,22700.0
2014-08-22 14:55:00,38.99,38.99,38.98,38.99,2800.0,29.8863,29.8863,29.8786,29.8863,2800.0
2014-08-22 15:00:00,38.99,39.01,38.99,39.01,5300.0,29.8863,29.9016,29.8863,29.9016,5300.0
2014-08-22 15:05:00,39.02,39.05,39.0,39.05,32600.0,29.9092,29.9322,29.8939,29.9322,32600.0
2014-08-22 15:10:00,39.04,39.05,39.03,39.04,14500.0,29.9246,29.9322,29.9169,29.9246,14500.0
2014-08-22 15:15:00,39.04,39.05,39.03,39.04,9000.0,29.9246,29.9322,29.9169,29.9246,9000.0
2014-08-22 15:20:00,39.03,39.04,39.0,39.0,57300.0,29.9169,29.9246,29.8939,29.8939,57300.0
2014-08-22 15:25:00,39.0,39.02,38.99,39.01,15900.0,29.8939,29.9092,29.8863,29.9016,15900.0
2014-08-22 15:30:00,39.0,39.01,38.98,39.0,20200.0,29.8939,29.9016,29.8786,29.8939,20200.0
2014-08-22 15:35:00,39.0,39.0,38.98,39.0,22100.0,29.8939,29.8939,29.8786,29.8939,22100.0
2014-08-22 15:40:00,38.99,39.0,38.95,38.95,29900.0,29.8863,29.8939,29.8556,29.8556,29900.0
2014-08-22 15:45:00,38.96,38.97,38.95,38.96,30100.0,29.8633,29.8709,29.8556,29.8633,30100.0
2014-08-22 15:50:00,38.97,38.99,38.96,38.97,39400.0,29.8709,29.8863,29.8633,29.8709,39400.0
2014-08-22 15:55:00,38.97,38.97,38.96,38.96,156800.0,29.8709,29.8709,29.8633,29.8633,156800.0
2014-08-25 09:30:00,39.19,39.25,38.99,39.13,68100.0,30.0396,30.0855,29.8863,29.9936,68100.0
2014-08-25 09:35:00,39.1,39.11,39.06,39.1,159000.0,29.9706,29.9782,29.9399,29.9706,159000.0
2014-08-25 09:40:00,39.11,39.13,39.1,39.13,15700.0,29.9782,29.9936,29.9706,29.9936,15700.0
2014-08-25 09:45:00,39.14,39.15,39.11,39.14,16100.0,30.0012,30.0089,29.9782,30.0012,16100.0
2014-08-25 09:50:00,39.15,39.16,39.15,39.15,16900.0,30.0089,30.0166,30.0089,30.0089,16900.0
2014-08-25 09:55:00,39.16,39.2,39.15,39.19,41700.0,30.0166,30.0472,30.0089,30.0396,41700.0
2014-08-25 10:00:00,39.19,39.2,39.14,39.15,19500.0,30.0396,30.0472,30.0012,30.0089,19500.0
2014-08-25 10:05:00,39.15,39.22,39.15,39.22,55000.0,30.0089,30.0625,30.0089,30.0625,55000.0
2014-08-25 10:10:00,39.23,39.25,39.22,39.22,40200.0,30.0702,30.0855,30.0625,30.0625,40200.0
2014-08-25 10:15:00,39.23,39.26,39.19,39.2,463500.0,30.0702,30.0932,30.0396,30.0472,463500.0
2014-08-25 10:20:00,39.2,39.2,39.19,39.19,128800.0,30.0472,30.0472,30.0396,30.0396,128800.0
2014-08-25 10:25:00,39.19,39.19,39.15,39.15,38500.0,30.0396,30.0396,30.0089,30.0089,38500.0
2014-08-25 10:30:00,39.15,39.16,39.13,39.13,35200.0,30.0089,30.0166,29.9936,29.9936,35200.0
2014-08-25 10:35:00,39.13,39.19,39.13,39.19,12500.0,29.9936,30.0396,29.9936,30.0396,12500.0
2014-08-25 10:40:00,39.19,39.2,39.18,39.19,22400.0,30.0396,30.0472,30.0319,30.0396,22400.0
2014-08-25 10:45:00,39.2,39.2,39.18,39.19,11700.0,30.0472,30.0472,30.0319,30.0396,11700.0
2014-08-25 10:50:00,39.19,39.21,39.19,39.2,11300.0,30.0396,30.0549,30.0396,30.0472,11300.0
2014-08-25 10:55:00,39.2,39.21,39.17,39.18,74500.0,30.0472,30.0549,30.0242,30.0319,74500.0
2014-08-25 11:00:00,39.18,39.21,39.18,39.2,35300.0,30.0319,30.0549,30.0319,30.0472,35300.0
2014-08-25 11:05:00,39.21,39.22,39.18,39.18,15200.0,30.0549,30.0625,30.0319,30.0319,15200.0
2014-08-25 11:10:00,39.18,39.19,39.15,39.16,9200.0,30.0319,30.0396,30.0089,30.0166,9200.0
2014-08-25 11:15:00,39.15,39.17,39.15,39.17,8600.0,30.0089,30.0242,30.0089,30.0242,8600.0
2014-08-25 11:20:00,39.17,39.17,39.11,39.11,17900.0,30.0242,30.0242,29.9782,29.9782,17900.0
2014-08-25 11:25:00,39.1,39.15,39.1,39.15,15800.0,29.9706,30.0089,29.9706,30.0089,15800.0
2014-08-25 11:30:00,39.14,39.17,39.14,39.16,29200.0,30.0012,30.0242,30.0012,30.0166,29200.0
2014-08-25 11:35:00,39.15,39.15,39.13,39.14,22600.0,30.0089,30.0089,29.9936,30.0012,22600.0
2014-08-25 11:40:00,39.14,39.17,39.13,39.17,19500.0,30.0012,30.0242,29.9936,30.0242,19500.0
2014-08-25 11:45:00,39.16,39.18,39.16,39.17,11200.0,30.0166,30.0319,30.0166,30.0242,11200.0
2014-08-25 11:50:00,39.17,39.18,39.16,39.18,17000.0,30.0242,30.0319,30.0166,30.0319,17000.0
2014-08-25 11:55:00,39.18,39.18,39.14,39.15,22400.0,30.0319,30.0319,30.0012,30.0089,22400.0
2014-08-25 12:00:00,39.15,39.15,39.1,39.12,7600.0,30.0089,30.0089,29.9706,29.9859,7600.0
2014-08-25 12:05:00,39.12,39.13,39.06,39.07,9100.0,29.9859,29.9936,29.9399,29.9476,9100.0
2014-08-25 12:10:00,39.07,39.08,39.03,39.05,19100.0,29.9476,29.9552,29.9169,29.9322,19100.0
2014-08-25 12:15:00,39.05,39.06,39.02,39.04,14100.0,29.9322,29.9399,29.9092,29.9246,14100.0
2014-08-25 12:20:00,39.03,39.03,38.99,39.0,18300.0,29.9169,29.9169,29.8863,29.8939,18300.0
2014-08-25 12:25:00,39.0,39.0,38.94,38.95,12000.0,29.8939,29.8939,29.8479,29.8556,12000.0
2014-08-25 12:30:00,38.96,38.98,38.96,38.97,13000.0,29.8633,29.8786,29.8633,29.8709,13000.0
2014-08-25 12:35:00,38.96,38.96,38.9,38.94,5200.0,29.8633,29.8633,29.8173,29.8479,5200.0
2014-08-25 12:40:00,38.95,38.96,38.93,38.95,10100.0,29.8556,29.8633,29.8403,29.8556,10100.0
2014-08-25 12:45:00,38.95,38.98,38.95,38.97,49700.0,29.8556,29.8786,29.8556,29.8709,49700.0
2014-08-25 12:50:00,38.98,38.98,38.95,38.95,9000.0,29.8786,29.8786,29.8556,29.8556,9000.0
2014-08-25 12:55:00,38.96,38.97,38.95,38.96,15800.0,29.8633,29.8709,29.8556,29.8633,15800.0
2014-08-25 13:00:00,38.95,38.95,38.92,38.93,44800.0,29.8556,29.8556,29.8326,29.8403,44800.0
2014-08-25 13:05:00,38.93,38.96,38.92,38.95,30800.0,29.8403,29.8633,29.8326,29.8556,30800.0
2014-08-25 13:10:00,38.95,38.99,38.95,38.98,23500.0,29.8556,29.8863,29.8556,29.8786,23500.0
2014-08-25 13:15:00,38.98,39.0,38.98,38.99,10200.0,29.8786,29.8939,29.8786,29.8863,10200.0
2014-08-25 13:20:00,39.0,39.03,38.98,39.02,16700.0,29.8939,29.9169,29.8786,29.9092,16700.0
2014-08-25 13:25:00,39.02,39.05,39.02,39.04,9800.0,29.9092,29.9322,29.9092,29.9246,9800.0
2014-08-25 13:30:00,39.04,39.05,39.03,39.04,8100.0,29.9246,29.9322,29.9169,29.9246,8100.0
2014-08-25 13:35:00,39.04,39.05,39.03,39.03,4300.0,29.9246,29.9322,29.9169,29.9169,4300.0
2014-08-25 13:40:00,39.03,39.07,39.03,39.06,18000.0,29.9169,29.9476,29.9169,29.9399,18000.0
2014-08-25 13:45:00,39.06,39.08,39.06,39.08,16700.0,29.9399,29.9552,29.9399,29.9552,16700.0
2014-08-25 13:50:00,39.07,39.1,39.07,39.1,30800.0,29.9476,29.9706,29.9476,29.9706,30800.0
2014-08-25 13:55:00,39.1,39.14,39.09,39.1,9500.0,29.9706,30.0012,29.9629,29.9706,9500.0
2014-08-25 14:00:00,39.11,39.13,39.11,39.11,60800.0,29.9782,29.9936,29.9782,29.9782,60800.0
2014-08-25 14:05:00,39.1,39.11,39.09,39.1,11100.0,29.9706,29.9782,29.9629,29.9706,11100.0
2014-08-25 14:10:00,39.09,39.1,39.09,39.1,9500.0,29.9629,29.9706,29.9629,29.9706,9500.0
2014-08-25 14:15:00,39.09,39.11,39.09,39.09,9300.0,29.9629,29.9782,29.9629,29.9629,9300.0
2014-08-25 14:20:00,39.09,39.1,39.07,39.08,4100.0,29.9629,29.9706,29.9476,29.9552,4100.0
2014-08-25 14:25:00,39.08,39.08,39.06,39.07,8400.0,29.9552,29.9552,29.9399,29.9476,8400.0
2014-08-25 14:30:00,39.07,39.07,39.04,39.05,27200.0,29.9476,29.9476,29.9246,29.9322,27200.0
2014-08-25 14:35:00,39.05,39.06,39.04,39.04,6200.0,29.9322,29.9399,29.9246,29.9246,6200.0
2014-08-25 14:40:00,39.04,39.06,39.03,39.05,6900.0,29.9246,29.9399,29.9169,29.9322,6900.0
2014-08-25 14:45:00,39.05,39.05,39.02,39.02,3500.0,29.9322,29.9322,29.9092,29.9092,3500.0
2014-08-25 14:50:00,39.03,39.04,39.02,39.03,3000.0,29.9169,29.9246,29.9092,29.9169,3000.0
2014-08-25 14:55:00,39.04,39.05,39.04,39.04,4300.0,29.9246,29.9322,29.9246,29.9246,4300.0
2014-08-25 15:00:00,39.05,39.06,39.04,39.05,3000.0,29.9322,29.9399,29.9246,29.9322,3000.0
2014-08-25 15:05:00,39.05,39.06,39.04,39.06,1600.0,29.9322,29.9399,29.9246,29.9399,1600.0
2014-08-25 15:10:00,39.06,39.06,39.05,39.05,3600.0,29.9399,29.9399,29.9322,29.9322,3600.0
2014-08-25 15:15:00,39.05,39.07,39.04,39.06,3600.0,29.9322,29.9476,29.9246,29.9399,3600.0
2014-08-25 15:20:00,39.06,39.07,39.04,39.05,11400.0,29.9399,29.9476,29.9246,29.9322,11400.0
2014-08-25 15:25:00,39.05,39.05,39.04,39.05,11400.0,29.9322,29.9322,29.9246,29.9322,11400.0
2014-08-25 15:30:00,39.05,39.06,39.05,39.06,14600.0,29.9322,29.9399,29.9322,29.9399,14600.0
2014-08-25 15:35:00,39.06,39.07,39.06,39.06,14500.0,29.9399,29.9476,29.9399,29.9399,14500.0
2014-08-25 15:40:00,39.06,39.08,39.06,39.07,81500.0,29.9399,29.9552,29.9399,29.9476,81500.0
2014-08-25 15:45:00,39.08,39.08,39.05,39.06,17500.0,29.9552,29.9552,29.9322,29.9399,17500.0
2014-08-25 15:50:00,39.06,39.06,39.02,39.03,89200.0,29.9399,29.9399,29.9092,29.9169,89200.0
2014-08-25 15:55:00,39.03,39.03,39.02,39.02,112900.0,29.9169,29.9169,29.9092,29.9092,112900.0
2014-08-26 09:30:00,39.03,39.15,38.9,39.07,19300.0,29.9169,30.0089,29.8173,29.9476,19300.0
2014-08-26 09:35:00,39.08,39.15,39.08,39.11,33000.0,29.9552,30.0089,29.9552,29.9782,33000.0
2014-08-26 09:40:00,39.11,39.14,39.1,39.12,14700.0,29.9782,30.0012,29.9706,29.9859,14700.0
2014-08-26 09:45:00,39.14,39.22,39.12,39.22,13600.0,30.0012,30.0625,29.9859,30.0625,13600.0
2014-08-26 09:50:00,39.23,39.23,39.2,39.21,7700.0,30.0702,30.0702,30.0472,30.0549,7700.0
2014-08-26 09:55:00,39.2,39.2,39.17,39.19,4600.0,30.0472,30.0472,30.0242,30.0396,4600.0
2014-08-26 10:00:00,39.2,39.25,39.17,39.17,21600.0,30.0472,30.0855,30.0242,30.0242,21600.0
2014-08-26 10:05:00,39.17,39.18,39.13,39.16,43100.0,30.0242,30.0319,29.9936,30.0166,43100.0
2014-08-26 10:10:00,39.17,39.21,39.17,39.21,81200.0,30.0242,30.0549,30.0242,30.0549,81200.0
2014-08-26 10:15:00,39.19,39.22,39.19,39.19,11000.0,30.0396,30.0625,30.0396,30.0396,11000.0
2014-08-26 10:20:00,39.19,39.2,39.14,39.16,13300.0,30.0396,30.0472,30.0012,30.0166,13300.0
2014-08-26 10:25:00,39.15,39.19,39.15,39.18,6300.0,30.0089,30.0396,30.0089,30.0319,6300.0
2014-08-26 10:30:00,39.19,39.2,39.18,39.18,6500.0,30.0396,30.0472,30.0319,30.0319,6500.0
2014-08-26 10:35:00,39.19,39.19,39.16,39.16,27000.0,30.0396,30.0396,30.0166,30.0166,27000.0
2014-08-26 10:40:00,39.16,39.2,39.16,39.2,6500.0,30.0166,30.0472,30.0166,30.0472,6500.0
2014-08-26 10:45:00,39.19,39.25,39.19,39.24,7800.0,30.0396,30.0855,30.0396,30.0779,7800.0
2014-08-26 10:50:00,39.24,39.26,39.23,39.25,11100.0,30.0779,30.0932,30.0702,30.0855,11100.0
2014-08-26 10:55:00,39.25,39.27,39.25,39.27,6800.0,30.0855,30.1009,30.0855,30.1009,6800.0
2014-08-26 11:00:00,39.26,39.29,39.26,39.27,14600.0,30.0932,30.1162,30.0932,30.1009,14600.0
2014-08-26 11:05:00,39.27,39.27,39.23,39.24,37900.0,30.1009,30.1009,30.0702,30.0779,37900.0
2014-08-26 11:10:00,39.24,39.26,39.24,39.25,5400.0,30.0779,30.0932,30.0779,30.0855,5400.0
2014-08-26 11:15:00,39.24,39.27,39.24,39.26,28800.0,30.0779,30.1009,30.0779,30.0932,28800.0
2014-08-26 11:20:00,39.26,39.27,39.26,39.27,28900.0,30.0932,30.1009,30.0932,30.1009,28900.0
2014-08-26 11:25:00,39.27,39.29,39.26,39.29,63000.0,30.1009,30.1162,30.0932,30.1162,63000.0
2014-08-26 11:30:00,39.29,39.31,39.27,39.28,100300.0,30.1162,30.1315,30.1009,30.1085,100300.0
2014-08-26 11:35:00,39.27,39.3,39.27,39.3,170300.0,30.1009,30.1239,30.1009,30.1239,170300.0
2014-08-26 11:40:00,39.3,39.32,39.3,39.31,61100.0,30.1239,30.1392,30.1239,30.1315,61100.0
2014-08-26 11:45:00,39.32,39.32,39.29,39.3,49500.0,30.1392,30.1392,30.1162,30.1239,49500.0
2014-08-26 11:50:00,39.3,39.3,39.29,39.29,4900.0,30.1239,30.1239,30.1162,30.1162,4900.0
2014-08-26 11:55:00,39.3,39.3,39.24,39.25,11400.0,30.1239,30.1239,30.0779,30.0855,11400.0
2014-08-26 12:00:00,39.26,39.28,39.26,39.28,93800.0,30.0932,30.1085,30.0932,30.1085,93800.0
2014-08-26 12:05:00,39.28,39.3,39.27,39.29,27500.0,30.1085,30.1239,30.1009,30.1162,27500.0
2014-08-26 12:10:00,39.3,39.3,39.29,39.3,28500.0,30.1239,30.1239,30.1162,30.1239,28500.0
2014-08-26 12:15:00,39.29,39.3,39.29,39.3,4800.0,30.1162,30.1239,30.1162,30.1239,4800.0
2014-08-26 12:20:00,39.29,39.31,39.29,39.31,13100.0,30.1162,30.1315,30.1162,30.1315,13100.0
2014-08-26 12:25:00,39.3,39.3,39.28,39.29,23500.0,30.1239,30.1239,30.1085,30.1162,23500.0
2014-08-26 12:30:00,39.3,39.3,39.28,39.3,68800.0,30.1239,30.1239,30.1085,30.1239,68800.0
2014-08-26 12:35:00,39.3,39.31,39.3,39.3,8900.0,30.1239,30.1315,30.1239,30.1239,8900.0
2014-08-26 12:40:00,39.3,39.3,39.28,39.29,30700.0,30.1239,30.1239,30.1085,30.1162,30700.0
2014-08-26 12:45:00,39.3,39.3,39.29,39.3,86100.0,30.1239,30.1239,30.1162,30.1239,86100.0
2014-08-26 12:50:00,39.29,39.3,39.27,39.28,57200.0,30.1162,30.1239,30.1009,30.1085,57200.0
2014-08-26 12:55:00,39.28,39.28,39.27,39.27,2400.0,30.1085,30.1085,30.1009,30.1009,2400.0
2014-08-26 13:00:00,39.27,39.28,39.27,39.28,10300.0,30.1009,30.1085,30.1009,30.1085,10300.0
2014-08-26 13:05:00,39.28,39.28,39.25,39.26,56100.0,30.1085,30.1085,30.0855,30.0932,56100.0
2014-08-26 13:10:00,39.26,39.27,39.25,39.26,18600.0,30.0932,30.1009,30.0855,30.0932,18600.0
2014-08-26 13:15:00,39.26,39.28,39.25,39.28,25200.0,30.0932,30.1085,30.0855,30.1085,25200.0
2014-08-26 13:20:00,39.27,39.29,39.27,39.29,5500.0,30.1009,30.1162,30.1009,30.1162,5500.0
2014-08-26 13:25:00,39.3,39.3,39.29,39.29,3000.0,30.1239,30.1239,30.1162,30.1162,3000.0
2014-08-26 13:30:00,39.29,39.31,39.28,39.31,8900.0,30.1162,30.1315,30.1085,30.1315,8900.0
2014-08-26 13:35:00,39.3,39.3,39.28,39.29,5500.0,30.1239,30.1239,30.1085,30.1162,5500.0
2014-08-26 13:40:00,39.29,39.3,39.29,39.3,3700.0,30.1162,30.1239,30.1162,30.1239,3700.0
2014-08-26 13:45:00,39.3,39.32,39.27,39.29,6900.0,30.1239,30.1392,30.1009,30.1162,6900.0
2014-08-26 13:50:00,39.29,39.29,39.27,39.27,3500.0,30.1162,30.1162,30.1009,30.1009,3500.0
2014-08-26 13:55:00,39.28,39.3,39.27,39.3,5200.0,30.1085,30.1239,30.1009,30.1239,5200.0
2014-08-26 14:00:00,39.29,39.32,39.29,39.31,5600.0,30.1162,30.1392,30.1162,30.1315,5600.0
2014-08-26 14:05:00,39.31,39.33,39.3,39.3,5200.0,30.1315,30.1469,30.1239,30.1239,5200.0
2014-08-26 14:10:00,39.3,39.32,39.3,39.3,13700.0,30.1239,30.1392,30.1239,30.1239,13700.0
2014-08-26 14:15:00,39.29,39.32,39.29,39.31,19600.0,30.1162,30.1392,30.1162,30.1315,19600.0
2014-08-26 14:20:00,39.3,39.33,39.3,39.33,5800.0,30.1239,30.1469,30.1239,30.1469,5800.0
2014-08-26 14:25:00,39.32,39.33,39.31,39.32,3500.0,30.1392,30.1469,30.1315,30.1392,3500.0
2014-08-26 14:30:00,39.32,39.34,39.31,39.31,3800.0,30.1392,30.1545,30.1315,30.1315,3800.0
2014-08-26 14:35:00,39.32,39.34,39.3,39.34,9700.0,30.1392,30.1545,30.1239,30.1545,9700.0
2014-08-26 14:40:00,39.33,39.36,39.33,39.36,6600.0,30.1469,30.1699,30.1469,30.1699,6600.0
2014-08-26 14:45:00,39.36,39.36,39.34,39.35,39000.0,30.1699,30.1699,30.1545,30.1622,39000.0
2014-08-26 14:50:00,39.36,39.36,39.35,39.36,19100.0,30.1699,30.1699,30.1622,30.1699,19100.0
2014-08-26 14:55:00,39.36,39.36,39.35,39.36,12000.0,30.1699,30.1699,30.1622,30.1699,12000.0
2014-08-26 15:00:00,39.36,39.36,39.33,39.34,58500.0,30.1699,30.1699,30.1469,30.1545,58500.0
2014-08-26 15:05:00,39.35,39.35,39.33,39.34,8800.0,30.1622,30.1622,30.1469,30.1545,8800.0
2014-08-26 15:10:00,39.34,39.35,39.33,39.34,42400.0,30.1545,30.1622,30.1469,30.1545,42400.0
2014-08-26 15:15:00,39.35,39.36,39.34,39.36,17800.0,30.1622,30.1699,30.1545,30.1699,17800.0
2014-08-26 15:20:00,39.35,39.36,39.33,39.34,80600.0,30.1622,30.1699,30.1469,30.1545,80600.0
2014-08-26 15:25:00,39.34,39.34,39.32,39.34,85100.0,30.1545,30.1545,30.1392,30.1545,85100.0
2014-08-26 15:30:00,39.33,39.34,39.31,39.33,32100.0,30.1469,30.1545,30.1315,30.1469,32100.0
2014-08-26 15:35:00,39.32,39.33,39.31,39.32,7800.0,30.1392,30.1469,30.1315,30.1392,7800.0
2014-08-26 15:40:00,39.32,39.34,39.32,39.34,14000.0,30.1392,30.1545,30.1392,30.1545,14000.0
2014-08-26 15:45:00,39.34,39.34,39.32,39.34,54900.0,30.1545,30.1545,30.1392,30.1545,54900.0
2014-08-26 15:50:00,39.33,39.34,39.33,39.33,77000.0,30.1469,30.1545,30.1469,30.1469,77000.0
2014-08-26 15:55:00,39.33,39.34,39.31,39.31,214700.0,30.1469,30.1545,30.1315,30.1315,214700.0
2014-08-27 09:30:00,39.32,39.41,39.31,39.35,41100.0,30.1392,30.2082,30.1315,30.1622,41100.0
2014-08-27 09:35:00,39.35,39.36,39.3,39.3,36200.0,30.1622,30.1699,30.1239,30.1239,36200.0
2014-08-27 09:40:00,39.28,39.33,39.28,39.31,8900.0,30.1085,30.1469,30.1085,30.1315,8900.0
2014-08-27 09:45:00,39.32,39.33,39.25,39.26,13900.0,30.1392,30.1469,30.0855,30.0932,13900.0
2014-08-27 09:50:00,39.26,39.28,39.23,39.24,13400.0,30.0932,30.1085,30.0702,30.0779,13400.0
2014-08-27 09:55:00,39.25,39.25,39.16,39.18,21000.0,30.0855,30.0855,30.0166,30.0319,21000.0
2014-08-27 10:00:00,39.18,39.19,39.14,39.15,55600.0,30.0319,30.0396,30.0012,30.0089,55600.0
2014-08-27 10:05:00,39.15,39.16,39.12,39.12,39200.0,30.0089,30.0166,29.9859,29.9859,39200.0
2014-08-27 10:10:00,39.13,39.2,39.12,39.2,78500.0,29.9936,30.0472,29.9859,30.0472,78500.0
2014-08-27 10:15:00,39.2,39.21,39.17,39.19,25100.0,30.0472,30.0549,30.0242,30.0396,25100.0
2014-08-27 10:20:00,39.2,39.22,39.19,39.21,5300.0,30.0472,30.0625,30.0396,30.0549,5300.0
2014-08-27 10:25:00,39.21,39.22,39.17,39.18,8300.0,30.0549,30.0625,30.0242,30.0319,8300.0
2014-08-27 10:30:00,39.18,39.22,39.18,39.2,14000.0,30.0319,30.0625,30.0319,30.0472,14000.0
2014-08-27 10:35:00,39.21,39.22,39.16,39.16,11500.0,30.0549,30.0625,30.0166,30.0166,11500.0
2014-08-27 10:40:00,39.16,39.2,39.16,39.18,4500.0,30.0166,30.0472,30.0166,30.0319,4500.0
2014-08-27 10:45:00,39.18,39.2,39.17,39.19,4300.0,30.0319,30.0472,30.0242,30.0396,4300.0
2014-08-27 10:50:00,39.19,39.2,39.19,39.2,7700.0,30.0396,30.0472,30.0396,30.0472,7700.0
2014-08-27 10:55:00,39.2,39.2,39.18,39.19,4400.0,30.0472,30.0472,30.0319,30.0396,4400.0
2014-08-27 11:00:00,39.19,39.21,39.19,39.2,7200.0,30.0396,30.0549,30.0396,30.0472,7200.0
2014-08-27 11:05:00,39.2,39.2,39.18,39.19,6000.0,30.0472,30.0472,30.0319,30.0396,6000.0
2014-08-27 11:10:00,39.19,39.19,39.18,39.19,4600.0,30.0396,30.0396,30.0319,30.0396,4600.0
2014-08-27 11:15:00,39.19,39.2,39.18,39.19,7200.0,30.0396,30.0472,30.0319,30.0396,7200.0
2014-08-27 11:20:00,39.19,39.2,39.18,39.18,6600.0,30.0396,30.0472,30.0319,30.0319,6600.0
2014-08-27 11:25:00,39.18,39.19,39.17,39.18,4200.0,30.0319,30.0396,30.0242,30.0319,4200.0
2014-08-27 11:30:00,39.18,39.18,39.13,39.15,8900.0,30.0319,30.0319,29.9936,30.0089,8900.0
2014-08-27 11:35:00,39.16,39.16,39.14,39.14,8200.0,30.0166,30.0166,30.0012,30.0012,8200.0
2014-08-27 11:40:00,39.15,39.16,39.14,39.15,7000.0,30.0089,30.0166,30.0012,30.0089,7000.0
2014-08-27 11:45:00,39.16,39.18,39.16,39.17,10600.0,30.0166,30.0319,30.0166,30.0242,10600.0
2014-08-27 11:50:00,39.16,39.18,39.16,39.17,13300.0,30.0166,30.0319,30.0166,30.0242,13300.0
2014-08-27 11:55:00,39.18,39.18,39.16,39.16,4600.0,30.0319,30.0319,30.0166,30.0166,4600.0
2014-08-27 12:00:00,39.17,39.19,39.16,39.16,8600.0,30.0242,30.0396,30.0166,30.0166,8600.0
2014-08-27 12:05:00,39.16,39.16,39.14,39.14,27500.0,30.0166,30.0166,30.0012,30.0012,27500.0
2014-08-27 12:10:00,39.14,39.16,39.14,39.15,4900.0,30.0012,30.0166,30.0012,30.0089,4900.0
2014-08-27 12:15:00,39.16,39.16,39.16,39.16,2500.0,30.0166,30.0166,30.0166,30.0166,2500.0
2014-08-27 12:20:00,39.17,39.17,39.15,39.16,4800.0,30.0242,30.0242,30.0089,30.0166,4800.0
2014-08-27 12:25:00,39.17,39.19,39.16,39.19,16000.0,30.0242,30.0396,30.0166,30.0396,16000.0
2014-08-27 12:30:00,39.18,39.19,39.16,39.17,6800.0,30.0319,30.0396,30.0166,30.0242,6800.0
2014-08-27 12:35:00,39.16,39.17,39.16,39.17,3000.0,30.0166,30.0242,30.0166,30.0242,3000.0
2014-08-27 12:40:00,39.17,39.19,39.17,39.18,6200.0,30.0242,30.0396,30.0242,30.0319,6200.0
2014-08-27 12:45:00,39.18,39.19,39.17,39.18,5500.0,30.0319,30.0396,30.0242,30.0319,5500.0
2014-08-27 12:50:00,39.18,39.19,39.18,39.18,3000.0,30.0319,30.0396,30.0319,30.0319,3000.0
2014-08-27 12:55:00,39.19,39.2,39.18,39.2,6600.0,30.0396,30.0472,30.0319,30.0472,6600.0
2014-08-27 13:00:00,39.19,39.2,39.19,39.2,3000.0,30.0396,30.0472,30.0396,30.0472,3000.0
2014-08-27 13:05:00,39.19,39.19,39.15,39.17,24900.0,30.0396,30.0396,30.0089,30.0242,24900.0
2014-08-27 13:10:00,39.17,39.17,39.16,39.16,2300.0,30.0242,30.0242,30.0166,30.0166,2300.0
2014-08-27 13:15:00,39.17,39.17,39.16,39.16,10000.0,30.0242,30.0242,30.0166,30.0166,10000.0
2014-08-27 13:20:00,39.16,39.16,39.12,39.13,43100.0,30.0166,30.0166,29.9859,29.9936,43100.0
2014-08-27 13:25:00,39.13,39.14,39.13,39.14,6600.0,29.9936,30.0012,29.9936,30.0012,6600.0
2014-08-27 13:30:00,39.13,39.13,39.11,39.13,12400.0,29.9936,29.9936,29.9782,29.9936,12400.0
2014-08-27 13:35:00,39.13,39.14,39.13,39.14,3300.0,29.9936,30.0012,29.9936,30.0012,3300.0
2014-08-27 13:40:00,39.14,39.14,39.14,39.14,1900.0,30.0012,30.0012,30.0012,30.0012,1900.0
2014-08-27 13:45:00,39.14,39.15,39.14,39.15,3400.0,30.0012,30.0089,30.0012,30.0089,3400.0
2014-08-27 13:50:00,39.15,39.15,39.13,39.14,5900.0,30.0089,30.0089,29.9936,30.0012,5900.0
2014-08-27 13:55:00,39.14,39.14,39.13,39.14,2800.0,30.0012,30.0012,29.9936,30.0012,2800.0
2014-08-27 14:00:00,39.14,39.15,39.12,39.12,5900.0,30.0012,30.0089,29.9859,29.9859,5900.0
2014-08-27 14:05:00,39.13,39.13,39.1,39.12,5000.0,29.9936,29.9936,29.9706,29.9859,5000.0
2014-08-27 14:10:00,39.12,39.13,39.11,39.13,5400.0,29.9859,29.9936,29.9782,29.9936,5400.0
2014-08-27 14:15:00,39.14,39.14,39.13,39.13,4000.0,30.0012,30.0012,29.9936,29.9936,4000.0
2014-08-27 14:20:00,39.12,39.13,39.11,39.12,2600.0,29.9859,29.9936,29.9782,29.9859,2600.0
2014-08-27 14:25:00,39.12,39.12,39.11,39.12,2300.0,29.9859,29.9859,29.9782,29.9859,2300.0
2014-08-27 14:30:00,39.12,39.12,39.1,39.1,4400.0,29.9859,29.9859,29.9706,29.9706,4400.0
2014-08-27 14:35:00,39.1,39.11,39.09,39.09,8200.0,29.9706,29.9782,29.9629,29.9629,8200.0
2014-08-27 14:40:00,39.1,39.1,39.06,39.06,24700.0,29.9706,29.9706,29.9399,29.9399,24700.0
2014-08-27 14:45:00,39.06,39.06,39.06,39.06,37300.0,29.9399,29.9399,29.9399,29.9399,37300.0
2014-08-27 14:50:00,39.06,39.09,39.06,39.09,9500.0,29.9399,29.9629,29.9399,29.9629,9500.0
2014-08-27 14:55:00,39.08,39.08,39.03,39.03,15300.0,29.9552,29.9552,29.9169,29.9169,15300.0
2014-08-27 15:00:00,39.03,39.04,39.02,39.04,12500.0,29.9169,29.9246,29.9092,29.9246,12500.0
2014-08-27 15:05:00,39.04,39.05,39.02,39.03,7000.0,29.9246,29.9322,29.9092,29.9169,7000.0
2014-08-27 15:10:00,39.04,39.04,39.04,39.04,5400.0,29.9246,29.9246,29.9246,29.9246,5400.0
2014-08-27 15:15:00,39.04,39.05,39.03,39.04,6200.0,29.9246,29.9322,29.9169,29.9246,6200.0
2014-08-27 15:20:00,39.04,39.07,39.04,39.06,15100.0,29.9246,29.9476,29.9246,29.9399,15100.0
2014-08-27 15:25:00,39.05,39.05,39.05,39.05,2300.0,29.9322,29.9322,29.9322,29.9322,2300.0
2014-08-27 15:30:00,39.05,39.05,39.04,39.05,19600.0,29.9322,29.9322,29.9246,29.9322,19600.0
2014-08-27 15:35:00,39.05,39.07,39.05,39.06,8500.0,29.9322,29.9476,29.9322,29.9399,8500.0
2014-08-27 15:40:00,39.05,39.08,39.05,39.08,10800.0,29.9322,29.9552,29.9322,29.9552,10800.0
2014-08-27 15:45:00,39.08,39.08,39.06,39.06,11100.0,29.9552,29.9552,29.9399,29.9399,11100.0
2014-08-27 15:50:00,39.07,39.07,39.04,39.04,26500.0,29.9476,29.9476,29.9246,29.9246,26500.0
2014-08-27 15:55:00,39.05,39.05,39.03,39.04,53100.0,29.9322,29.9322,29.9169,29.9246,53100.0
2014-08-28 09:30:00,38.95,38.95,38.79,38.8,122600.0,29.8556,29.8556,29.733,29.7406,122600.0
2014-08-28 09:35:00,38.79,38.81,38.73,38.74,54100.0,29.733,29.7483,29.687,29.6946,54100.0
2014-08-28 09:40:00,38.72,38.72,38.63,38.63,83900.0,29.6793,29.6793,29.6103,29.6103,83900.0
2014-08-28 09:45:00,38.62,38.71,38.61,38.71,19900.0,29.6026,29.6716,29.595,29.6716,19900.0
2014-08-28 09:50:00,38.73,38.8,38.73,38.79,18000.0,29.687,29.7406,29.687,29.733,18000.0
2014-08-28 09:55:00,38.8,38.8,38.77,38.77,13600.0,29.7406,29.7406,29.7176,29.7176,13600.0
2014-08-28 10:00:00,38.77,38.79,38.72,38.73,36500.0,29.7176,29.733,29.6793,29.687,36500.0
2014-08-28 10:05:00,38.73,38.76,38.71,38.73,42900.0,29.687,29.71,29.6716,29.687,42900.0
2014-08-28 10:10:00,38.74,38.74,38.7,38.7,10300.0,29.6946,29.6946,29.664,29.664,10300.0
2014-08-28 10:15:00,38.68,38.68,38.63,38.66,28400.0,29.6486,29.6486,29.6103,29.6333,28400.0
2014-08-28 10:20:00,38.66,38.74,38.66,38.74,7000.0,29.6333,29.6946,29.6333,29.6946,7000.0
2014-08-28 10:25:00,38.73,38.74,38.73,38.74,3700.0,29.687,29.6946,29.687,29.6946,3700.0
2014-08-28 10:30:00,38.75,38.76,38.73,38.73,3500.0,29.7023,29.71,29.687,29.687,3500.0
2014-08-28 10:35:00,38.74,38.76,38.71,38.71,7900.0,29.6946,29.71,29.6716,29.6716,7900.0
2014-08-28 10:40:00,38.7,38.78,38.7,38.77,5900.0,29.664,29.7253,29.664,29.7176,5900.0
2014-08-28 10:45:00,38.79,38.82,38.78,38.8,44700.0,29.733,29.7559,29.7253,29.7406,44700.0
2014-08-28 10:50:00,38.8,38.81,38.79,38.81,29100.0,29.7406,29.7483,29.733,29.7483,29100.0
2014-08-28 10:55:00,38.81,38.81,38.79,38.79,9100.0,29.7483,29.7483,29.733,29.733,9100.0
2014-08-28 11:00:00,38.8,38.81,38.77,38.79,49400.0,29.7406,29.7483,29.7176,29.733,49400.0
2014-08-28 11:05:00,38.8,38.83,38.79,38.83,7800.0,29.7406,29.7636,29.733,29.7636,7800.0
2014-08-28 11:10:00,38.83,38.87,38.83,38.87,7200.0,29.7636,29.7943,29.7636,29.7943,7200.0
2014-08-28 11:15:00,38.87,38.87,38.82,38.82,41600.0,29.7943,29.7943,29.7559,29.7559,41600.0
2014-08-28 11:20:00,38.82,38.84,38.81,38.84,19500.0,29.7559,29.7713,29.7483,29.7713,19500.0
2014-08-28 11:25:00,38.83,38.84,38.83,38.83,8700.0,29.7636,29.7713,29.7636,29.7636,8700.0
2014-08-28 11:30:00,38.84,38.86,38.84,38.85,11000.0,29.7713,29.7866,29.7713,29.7789,11000.0
2014-08-28 11:35:00,38.85,38.89,38.84,38.89,14200.0,29.7789,29.8096,29.7713,29.8096,14200.0
2014-08-28 11:40:00,38.88,38.89,38.88,38.89,1600.0,29.8019,29.8096,29.8019,29.8096,1600.0
2014-08-28 11:45:00,38.89,38.89,38.86,38.87,5200.0,29.8096,29.8096,29.7866,29.7943,5200.0
2014-08-28 11:50:00,38.87,38.95,38.87,38.94,5500.0,29.7943,29.8556,29.7943,29.8479,5500.0
2014-08-28 11:55:00,38.93,38.93,38.91,38.91,8100.0,29.8403,29.8403,29.8249,29.8249,8100.0
2014-08-28 12:00:00,38.92,38.92,38.91,38.91,4500.0,29.8326,29.8326,29.8249,29.8249,4500.0
2014-08-28 12:05:00,38.91,38.92,38.9,38.91,19300.0,29.8249,29.8326,29.8173,29.8249,19300.0
2014-08-28 12:10:00,38.91,38.94,38.9,38.91,5800.0,29.8249,29.8479,29.8173,29.8249,5800.0
2014-08-28 12:15:00,38.91,38.95,38.9,38.94,11300.0,29.8249,29.8556,29.8173,29.8479,11300.0
2014-08-28 12:20:00,38.94,38.94,38.91,38.94,7100.0,29.8479,29.8479,29.8249,29.8479,7100.0
2014-08-28 12:25:00,38.94,38.95,38.93,38.94,4000.0,29.8479,29.8556,29.8403,29.8479,4000.0
2014-08-28 12:30:00,38.93,38.93,38.92,38.93,9700.0,29.8403,29.8403,29.8326,29.8403,9700.0
2014-08-28 12:35:00,38.93,38.93,38.92,38.93,2600.0,29.8403,29.8403,29.8326,29.8403,2600.0
2014-08-28 12:40:00,38.93,38.93,38.93,38.93,100.0,29.8403,29.8403,29.8403,29.8403,100.0
2014-08-28 12:45:00,38.95,38.96,38.95,38.96,3900.0,29.8556,29.8633,29.8556,29.8633,3900.0
2014-08-28 12:50:00,38.96,38.96,38.95,38.95,2000.0,29.8633,29.8633,29.8556,29.8556,2000.0
2014-08-28 12:55:00,38.95,38.95,38.94,38.94,600.0,29.8556,29.8556,29.8479,29.8479,600.0
2014-08-28 13:00:00,38.96,38.97,38.94,38.94,5400.0,29.8633,29.8709,29.8479,29.8479,5400.0
2014-08-28 13:05:00,38.95,38.95,38.94,38.94,3600.0,29.8556,29.8556,29.8479,29.8479,3600.0
2014-08-28 13:10:00,38.94,38.95,38.93,38.93,16000.0,29.8479,29.8556,29.8403,29.8403,16000.0
2014-08-28 13:15:00,38.93,38.93,38.89,38.89,30700.0,29.8403,29.8403,29.8096,29.8096,30700.0
2014-08-28 13:20:00,38.88,38.89,38.88,38.89,3700.0,29.8019,29.8096,29.8019,29.8096,3700.0
2014-08-28 13:25:00,38.89,38.89,38.88,38.89,4700.0,29.8096,29.8096,29.8019,29.8096,4700.0
2014-08-28 13:30:00,38.89,38.89,38.89,38.89,800.0,29.8096,29.8096,29.8096,29.8096,800.0
2014-08-28 13:35:00,38.88,38.88,38.86,38.87,5600.0,29.8019,29.8019,29.7866,29.7943,5600.0
2014-08-28 13:40:00,38.87,38.88,38.87,38.88,2500.0,29.7943,29.8019,29.7943,29.8019,2500.0
2014-08-28 13:45:00,38.87,38.88,38.87,38.88,2100.0,29.7943,29.8019,29.7943,29.8019,2100.0
2014-08-28 13:50:00,38.88,38.89,38.87,38.88,2300.0,29.8019,29.8096,29.7943,29.8019,2300.0
2014-08-28 13:55:00,38.87,38.87,38.87,38.87,3500.0,29.7943,29.7943,29.7943,29.7943,3500.0
2014-08-28 14:00:00,38.87,38.87,38.87,38.87,700.0,29.7943,29.7943,29.7943,29.7943,700.0
2014-08-28 14:05:00,38.87,38.88,38.87,38.87,1600.0,29.7943,29.8019,29.7943,29.7943,1600.0
2014-08-28 14:10:00,38.87,38.87,38.84,38.85,41800.0,29.7943,29.7943,29.7713,29.7789,41800.0
2014-08-28 14:15:00,38.86,38.87,38.86,38.86,2100.0,29.7866,29.7943,29.7866,29.7866,2100.0
2014-08-28 14:20:00,38.86,38.86,38.85,38.85,1200.0,29.7866,29.7866,29.7789,29.7789,1200.0
2014-08-28 14:25:00,38.85,38.85,38.84,38.85,1300.0,29.7789,29.7789,29.7713,29.7789,1300.0
2014-08-28 14:30:00,38.85,38.85,38.84,38.84,1700.0,29.7789,29.7789,29.7713,29.7713,1700.0
2014-08-28 14:35:00,38.84,38.85,38.84,38.84,300.0,29.7713,29.7789,29.7713,29.7713,300.0
2014-08-28 14:40:00,38.85,38.85,38.85,38.85,500.0,29.7789,29.7789,29.7789,29.7789,500.0
2014-08-28 14:45:00,38.86,38.86,38.85,38.85,700.0,29.7866,29.7866,29.7789,29.7789,700.0
2014-08-28 14:50:00,38.84,38.84,38.83,38.83,2900.0,29.7713,29.7713,29.7636,29.7636,2900.0
2014-08-28 14:55:00,38.83,38.83,38.81,38.81,22600.0,29.7636,29.7636,29.7483,29.7483,22600.0
2014-08-28 15:00:00,38.8,38.83,38.8,38.83,5400.0,29.7406,29.7636,29.7406,29.7636,5400.0
2014-08-28 15:05:00,38.82,38.82,38.8,38.8,900.0,29.7559,29.7559,29.7406,29.7406,900.0
2014-08-28 15:10:00,38.79,38.79,38.75,38.75,102700.0,29.733,29.733,29.7023,29.7023,102700.0
2014-08-28 15:15:00,38.76,38.77,38.74,38.77,61300.0,29.71,29.7176,29.6946,29.7176,61300.0
2014-08-28 15:20:00,38.77,38.79,38.76,38.77,68600.0,29.7176,29.733,29.71,29.7176,68600.0
2014-08-28 15:25:00,38.77,38.77,38.74,38.75,129000.0,29.7176,29.7176,29.6946,29.7023,129000.0
2014-08-28 15:30:00,38.74,38.75,38.74,38.75,75500.0,29.6946,29.7023,29.6946,29.7023,75500.0
2014-08-28 15:35:00,38.75,38.75,38.74,38.75,61800.0,29.7023,29.7023,29.6946,29.7023,61800.0
2014-08-28 15:40:00,38.75,38.79,38.75,38.78,103600.0,29.7023,29.733,29.7023,29.7253,103600.0
2014-08-28 15:45:00,38.77,38.78,38.76,38.77,105700.0,29.7176,29.7253,29.71,29.7176,105700.0
2014-08-28 15:50:00,38.76,38.77,38.73,38.74,63300.0,29.71,29.7176,29.687,29.6946,63300.0
2014-08-28 15:55:00,38.74,38.75,38.72,38.74,163500.0,29.6946,29.7023,29.6793,29.6946,163500.0
2014-08-29 09:30:00,38.84,38.86,38.79,38.85,15500.0,29.7713,29.7866,29.733,29.7789,15500.0
2014-08-29 09:35:00,38.85,38.88,38.82,38.82,2900.0,29.7789,29.8019,29.7559,29.7559,2900.0
2014-08-29 09:40:00,38.83,38.86,38.81,38.81,9000.0,29.7636,29.7866,29.7483,29.7483,9000.0
2014-08-29 09:45:00,38.78,38.78,38.72,38.75,5300.0,29.7253,29.7253,29.6793,29.7023,5300.0
2014-08-29 09:50:00,38.72,38.75,38.72,38.74,4100.0,29.6793,29.7023,29.6793,29.6946,4100.0
2014-08-29 09:55:00,38.74,38.75,38.72,38.74,79600.0,29.6946,29.7023,29.6793,29.6946,79600.0
2014-08-29 10:00:00,38.73,38.75,38.71,38.71,14600.0,29.687,29.7023,29.6716,29.6716,14600.0
2014-08-29 10:05:00,38.69,38.72,38.68,38.68,20900.0,29.6563,29.6793,29.6486,29.6486,20900.0
2014-08-29 10:10:00,38.67,38.67,38.63,38.66,46900.0,29.641,29.641,29.6103,29.6333,46900.0
2014-08-29 10:15:00,38.67,38.71,38.66,38.7,27500.0,29.641,29.6716,29.6333,29.664,27500.0
2014-08-29 10:20:00,38.69,38.71,38.67,38.67,14800.0,29.6563,29.6716,29.641,29.641,14800.0
2014-08-29 10:25:00,38.68,38.71,38.68,38.69,2200.0,29.6486,29.6716,29.6486,29.6563,2200.0
2014-08-29 10:30:00,38.69,38.72,38.69,38.71,11800.0,29.6563,29.6793,29.6563,29.6716,11800.0
2014-08-29 10:35:00,38.72,38.73,38.7,38.71,14100.0,29.6793,29.687,29.664,29.6716,14100.0
2014-08-29 10:40:00,38.71,38.71,38.69,38.71,14900.0,29.6716,29.6716,29.6563,29.6716,14900.0
2014-08-29 10:45:00,38.71,38.75,38.71,38.74,4600.0,29.6716,29.7023,29.6716,29.6946,4600.0
2014-08-29 10:50:00,38.74,38.79,38.74,38.77,37900.0,29.6946,29.733,29.6946,29.7176,37900.0
2014-08-29 10:55:00,38.77,38.82,38.77,38.81,17800.0,29.7176,29.7559,29.7176,29.7483,17800.0
2014-08-29 11:00:00,38.81,38.84,38.81,38.82,30200.0,29.7483,29.7713,29.7483,29.7559,30200.0
2014-08-29 11:05:00,38.82,38.86,38.82,38.85,5400.0,29.7559,29.7866,29.7559,29.7789,5400.0
2014-08-29 11:10:00,38.85,38.9,38.84,38.9,5500.0,29.7789,29.8173,29.7713,29.8173,5500.0
2014-08-29 11:15:00,38.9,38.9,38.89,38.89,9400.0,29.8173,29.8173,29.8096,29.8096,9400.0
2014-08-29 11:20:00,38.89,38.91,38.89,38.89,8100.0,29.8096,29.8249,29.8096,29.8096,8100.0
2014-08-29 11:25:00,38.9,38.91,38.88,38.89,10500.0,29.8173,29.8249,29.8019,29.8096,10500.0
2014-08-29 11:30:00,38.89,38.91,38.88,38.91,9200.0,29.8096,29.8249,29.8019,29.8249,9200.0
2014-08-29 11:35:00,38.91,38.94,38.91,38.93,33600.0,29.8249,29.8479,29.8249,29.8403,33600.0
2014-08-29 11:40:00,38.93,38.94,38.93,38.93,7800.0,29.8403,29.8479,29.8403,29.8403,7800.0
2014-08-29 11:45:00,38.93,38.93,38.93,38.93,10300.0,29.8403,29.8403,29.8403,29.8403,10300.0
2014-08-29 11:50:00,38.93,38.94,38.93,38.94,3900.0,29.8403,29.8479,29.8403,29.8479,3900.0
2014-08-29 11:55:00,38.93,38.95,38.93,38.94,11100.0,29.8403,29.8556,29.8403,29.8479,11100.0
2014-08-29 12:00:00,38.94,38.95,38.93,38.94,3000.0,29.8479,29.8556,29.8403,29.8479,3000.0
2014-08-29 12:05:00,38.93,38.93,38.91,38.91,33900.0,29.8403,29.8403,29.8249,29.8249,33900.0
2014-08-29 12:10:00,38.91,38.91,38.9,38.9,7200.0,29.8249,29.8249,29.8173,29.8173,7200.0
2014-08-29 12:15:00,38.91,38.91,38.9,38.91,3100.0,29.8249,29.8249,29.8173,29.8249,3100.0
2014-08-29 12:20:00,38.9,38.91,38.9,38.9,7000.0,29.8173,29.8249,29.8173,29.8173,7000.0
2014-08-29 12:25:00,38.91,38.91,38.9,38.9,3200.0,29.8249,29.8249,29.8173,29.8173,3200.0
2014-08-29 12:30:00,38.91,38.91,38.9,38.9,5300.0,29.8249,29.8249,29.8173,29.8173,5300.0
2014-08-29 12:35:00,38.91,38.91,38.9,38.91,1600.0,29.8249,29.8249,29.8173,29.8249,1600.0
2014-08-29 12:40:00,38.89,38.9,38.89,38.9,1800.0,29.8096,29.8173,29.8096,29.8173,1800.0
2014-08-29 12:45:00,38.9,38.92,38.9,38.91,1500.0,29.8173,29.8326,29.8173,29.8249,1500.0
2014-08-29 12:50:00,38.91,38.93,38.91,38.92,3700.0,29.8249,29.8403,29.8249,29.8326,3700.0
2014-08-29 12:55:00,38.93,38.94,38.92,38.92,4500.0,29.8403,29.8479,29.8326,29.8326,4500.0
2014-08-29 13:00:00,38.92,38.93,38.92,38.93,2400.0,29.8326,29.8403,29.8326,29.8403,2400.0
2014-08-29 13:05:00,38.94,38.94,38.91,38.92,3000.0,29.8479,29.8479,29.8249,29.8326,3000.0
2014-08-29 13:10:00,38.92,38.92,38.92,38.92,1500.0,29.8326,29.8326,29.8326,29.8326,1500.0
2014-08-29 13:15:00,38.92,38.93,38.92,38.93,2400.0,29.8326,29.8403,29.8326,29.8403,2400.0
2014-08-29 13:20:00,38.93,38.93,38.92,38.92,5100.0,29.8403,29.8403,29.8326,29.8326,5100.0
2014-08-29 13:25:00,38.92,38.94,38.92,38.94,2400.0,29.8326,29.8479,29.8326,29.8479,2400.0
2014-08-29 13:30:00,38.94,38.94,38.92,38.93,7500.0,29.8479,29.8479,29.8326,29.8403,7500.0
2014-08-29 13:35:00,38.93,38.93,38.92,38.93,2600.0,29.8403,29.8403,29.8326,29.8403,2600.0
2014-08-29 13:40:00,38.93,38.93,38.92,38.92,1200.0,29.8403,29.8403,29.8326,29.8326,1200.0
2014-08-29 13:45:00,38.92,38.92,38.91,38.91,9500.0,29.8326,29.8326,29.8249,29.8249,9500.0
2014-08-29 13:50:00,38.91,38.93,38.91,38.92,20200.0,29.8249,29.8403,29.8249,29.8326,20200.0
2014-08-29 13:55:00,38.92,38.92,38.91,38.92,4000.0,29.8326,29.8326,29.8249,29.8326,4000.0
2014-08-29 14:00:00,38.92,38.94,38.92,38.94,3700.0,29.8326,29.8479,29.8326,29.8479,3700.0
2014-08-29 14:05:00,38.95,38.95,38.95,38.95,700.0,29.8556,29.8556,29.8556,29.8556,700.0
2014-08-29 14:10:00,38.95,38.96,38.95,38.95,2800.0,29.8556,29.8633,29.8556,29.8556,2800.0
2014-08-29 14:15:00,38.95,38.95,38.92,38.93,15300.0,29.8556,29.8556,29.8326,29.8403,15300.0
2014-08-29 14:20:00,38.93,38.93,38.92,38.92,1900.0,29.8403,29.8403,29.8326,29.8326,1900.0
2014-08-29 14:25:00,38.92,38.95,38.92,38.95,4800.0,29.8326,29.8556,29.8326,29.8556,4800.0
2014-08-29 14:30:00,38.94,38.94,38.93,38.93,3500.0,29.8479,29.8479,29.8403,29.8403,3500.0
2014-08-29 14:35:00,38.93,38.94,38.92,38.93,6400.0,29.8403,29.8479,29.8326,29.8403,6400.0
2014-08-29 14:40:00,38.94,38.94,38.91,38.92,7200.0,29.8479,29.8479,29.8249,29.8326,7200.0
2014-08-29 14:45:00,38.92,38.93,38.92,38.92,2500.0,29.8326,29.8403,29.8326,29.8326,2500.0
2014-08-29 14:50:00,38.92,38.92,38.91,38.92,3500.0,29.8326,29.8326,29.8249,29.8326,3500.0
2014-08-29 14:55:00,38.93,38.94,38.91,38.92,46200.0,29.8403,29.8479,29.8249,29.8326,46200.0
2014-08-29 15:00:00,38.91,38.93,38.91,38.93,37700.0,29.8249,29.8403,29.8249,29.8403,37700.0
2014-08-29 15:05:00,38.93,38.93,38.91,38.91,1900.0,29.8403,29.8403,29.8249,29.8249,1900.0
2014-08-29 15:10:00,38.92,38.93,38.92,38.92,6200.0,29.8326,29.8403,29.8326,29.8326,6200.0
2014-08-29 15:15:00,38.92,38.93,38.91,38.92,4800.0,29.8326,29.8403,29.8249,29.8326,4800.0
2014-08-29 15:20:00,38.92,38.93,38.91,38.91,10200.0,29.8326,29.8403,29.8249,29.8249,10200.0
2014-08-29 15:25:00,38.91,38.92,38.91,38.92,6500.0,29.8249,29.8326,29.8249,29.8326,6500.0
2014-08-29 15:30:00,38.91,38.94,38.91,38.93,24200.0,29.8249,29.8479,29.8249,29.8403,24200.0
2014-08-29 15:35:00,38.93,38.97,38.93,38.97,16400.0,29.8403,29.8709,29.8403,29.8709,16400.0
2014-08-29 15:40:00,38.97,38.97,38.96,38.97,8400.0,29.8709,29.8709,29.8633,29.8709,8400.0
2014-08-29 15:45:00,38.96,38.97,38.95,38.96,41100.0,29.8633,29.8709,29.8556,29.8633,41100.0
2014-08-29 15:50:00,38.96,38.98,38.96,38.98,21900.0,29.8633,29.8786,29.8633,29.8786,21900.0
2014-08-29 15:55:00,38.97,39.0,38.96,38.96,92700.0,29.8709,29.8939,29.8633,29.8633,92700.0
2014-09-02 09:30:00,39.2,39.27,39.11,39.25,168000.0,30.0472,30.1009,29.9782,30.0855,168000.0
2014-09-02 09:35:00,39.26,39.27,39.2,39.2,38300.0,30.0932,30.1009,30.0472,30.0472,38300.0
2014-09-02 09:40:00,39.19,39.19,39.14,39.15,41100.0,30.0396,30.0396,30.0012,30.0089,41100.0
2014-09-02 09:45:00,39.13,39.17,39.07,39.17,18700.0,29.9936,30.0242,29.9476,30.0242,18700.0
2014-09-02 09:50:00,39.19,39.25,39.19,39.24,13600.0,30.0396,30.0855,30.0396,30.0779,13600.0
2014-09-02 09:55:00,39.25,39.3,39.21,39.3,29900.0,30.0855,30.1239,30.0549,30.1239,29900.0
2014-09-02 10:00:00,39.31,39.42,39.3,39.39,60500.0,30.1315,30.2159,30.1239,30.1929,60500.0
2014-09-02 10:05:00,39.39,39.41,39.39,39.4,39300.0,30.1929,30.2082,30.1929,30.2005,39300.0
2014-09-02 10:10:00,39.4,39.5,39.4,39.46,44100.0,30.2005,30.2772,30.2005,30.2465,44100.0
2014-09-02 10:15:00,39.46,39.46,39.43,39.43,70700.0,30.2465,30.2465,30.2235,30.2235,70700.0
2014-09-02 10:20:00,39.43,39.5,39.43,39.47,55300.0,30.2235,30.2772,30.2235,30.2542,55300.0
2014-09-02 10:25:00,39.48,39.5,39.45,39.48,11800.0,30.2618,30.2772,30.2388,30.2618,11800.0
2014-09-02 10:30:00,39.49,39.5,39.46,39.5,11300.0,30.2695,30.2772,30.2465,30.2772,11300.0
2014-09-02 10:35:00,39.5,39.5,39.45,39.47,8200.0,30.2772,30.2772,30.2388,30.2542,8200.0
2014-09-02 10:40:00,39.48,39.53,39.48,39.53,12200.0,30.2618,30.3002,30.2618,30.3002,12200.0
2014-09-02 10:45:00,39.52,39.53,39.47,39.47,14500.0,30.2925,30.3002,30.2542,30.2542,14500.0
2014-09-02 10:50:00,39.47,39.5,39.46,39.5,16400.0,30.2542,30.2772,30.2465,30.2772,16400.0
2014-09-02 10:55:00,39.5,39.53,39.47,39.53,28600.0,30.2772,30.3002,30.2542,30.3002,28600.0
2014-09-02 11:00:00,39.53,39.54,39.51,39.51,29000.0,30.3002,30.3078,30.2848,30.2848,29000.0
2014-09-02 11:05:00,39.51,39.52,39.47,39.48,17800.0,30.2848,30.2925,30.2542,30.2618,17800.0
2014-09-02 11:10:00,39.48,39.49,39.36,39.36,34700.0,30.2618,30.2695,30.1699,30.1699,34700.0
2014-09-02 11:15:00,39.37,39.37,39.28,39.28,25400.0,30.1775,30.1775,30.1085,30.1085,25400.0
2014-09-02 11:20:00,39.28,39.3,39.26,39.26,13600.0,30.1085,30.1239,30.0932,30.0932,13600.0
2014-09-02 11:25:00,39.26,39.26,39.2,39.2,47100.0,30.0932,30.0932,30.0472,30.0472,47100.0
2014-09-02 11:30:00,39.21,39.28,39.21,39.27,56800.0,30.0549,30.1085,30.0549,30.1009,56800.0
2014-09-02 11:35:00,39.27,39.28,39.27,39.28,4300.0,30.1009,30.1085,30.1009,30.1085,4300.0
2014-09-02 11:40:00,39.28,39.28,39.22,39.23,10200.0,30.1085,30.1085,30.0625,30.0702,10200.0
2014-09-02 11:45:00,39.23,39.23,39.21,39.21,9700.0,30.0702,30.0702,30.0549,30.0549,9700.0
2014-09-02 11:50:00,39.22,39.22,39.14,39.14,5900.0,30.0625,30.0625,30.0012,30.0012,5900.0
2014-09-02 11:55:00,39.14,39.18,39.14,39.17,7500.0,30.0012,30.0319,30.0012,30.0242,7500.0
2014-09-02 12:00:00,39.17,39.21,39.17,39.21,4600.0,30.0242,30.0549,30.0242,30.0549,4600.0
2014-09-02 12:05:00,39.2,39.23,39.2,39.23,3600.0,30.0472,30.0702,30.0472,30.0702,3600.0
2014-09-02 12:10:00,39.23,39.25,39.22,39.25,6200.0,30.0702,30.0855,30.0625,30.0855,6200.0
2014-09-02 12:15:00,39.25,39.27,39.25,39.27,4600.0,30.0855,30.1009,30.0855,30.1009,4600.0
2014-09-02 12:20:00,39.27,39.29,39.26,39.26,11500.0,30.1009,30.1162,30.0932,30.0932,11500.0
2014-09-02 12:25:00,39.27,39.28,39.26,39.26,4100.0,30.1009,30.1085,30.0932,30.0932,4100.0
2014-09-02 12:30:00,39.25,39.25,39.19,39.19,4900.0,30.0855,30.0855,30.0396,30.0396,4900.0
2014-09-02 12:35:00,39.18,39.19,39.15,39.15,15600.0,30.0319,30.0396,30.0089,30.0089,15600.0
2014-09-02 12:40:00,39.16,39.17,39.13,39.14,5800.0,30.0166,30.0242,29.9936,30.0012,5800.0
2014-09-02 12:45:00,39.14,39.16,39.13,39.14,13100.0,30.0012,30.0166,29.9936,30.0012,13100.0
2014-09-02 12:50:00,39.14,39.14,39.13,39.14,49900.0,30.0012,30.0012,29.9936,30.0012,49900.0
2014-09-02 12:55:00,39.14,39.14,39.13,39.13,15500.0,30.0012,30.0012,29.9936,29.9936,15500.0
2014-09-02 13:00:00,39.13,39.13,39.11,39.12,6000.0,29.9936,29.9936,29.9782,29.9859,6000.0
2014-09-02 13:05:00,39.12,39.19,39.12,39.19,9800.0,29.9859,30.0396,29.9859,30.0396,9800.0
2014-09-02 13:10:00,39.18,39.19,39.18,39.19,3100.0,30.0319,30.0396,30.0319,30.0396,3100.0
2014-09-02 13:15:00,39.19,39.19,39.18,39.18,4000.0,30.0396,30.0396,30.0319,30.0319,4000.0
2014-09-02 13:20:00,39.19,39.19,39.18,39.18,4600.0,30.0396,30.0396,30.0319,30.0319,4600.0
2014-09-02 13:25:00,39.18,39.18,39.14,39.14,5200.0,30.0319,30.0319,30.0012,30.0012,5200.0
2014-09-02 13:30:00,39.14,39.16,39.14,39.15,5400.0,30.0012,30.0166,30.0012,30.0089,5400.0
2014-09-02 13:35:00,39.15,39.19,39.15,39.18,1800.0,30.0089,30.0396,30.0089,30.0319,1800.0
2014-09-02 13:40:00,39.18,39.18,39.17,39.18,3500.0,30.0319,30.0319,30.0242,30.0319,3500.0
2014-09-02 13:45:00,39.18,39.18,39.17,39.17,1600.0,30.0319,30.0319,30.0242,30.0242,1600.0
2014-09-02 13:50:00,39.17,39.21,39.17,39.21,4400.0,30.0242,30.0549,30.0242,30.0549,4400.0
2014-09-02 13:55:00,39.2,39.22,39.2,39.21,4000.0,30.0472,30.0625,30.0472,30.0549,4000.0
2014-09-02 14:00:00,39.22,39.26,39.22,39.26,1300.0,30.0625,30.0932,30.0625,30.0932,1300.0
2014-09-02 14:05:00,39.26,39.28,39.26,39.26,2100.0,30.0932,30.1085,30.0932,30.0932,2100.0
2014-09-02 14:10:00,39.27,39.27,39.25,39.27,3400.0,30.1009,30.1009,30.0855,30.1009,3400.0
2014-09-02 14:15:00,39.28,39.29,39.26,39.29,5100.0,30.1085,30.1162,30.0932,30.1162,5100.0
2014-09-02 14:20:00,39.29,39.3,39.29,39.3,12700.0,30.1162,30.1239,30.1162,30.1239,12700.0
2014-09-02 14:25:00,39.31,39.34,39.31,39.34,7500.0,30.1315,30.1545,30.1315,30.1545,7500.0
2014-09-02 14:30:00,39.34,39.37,39.34,39.35,13200.0,30.1545,30.1775,30.1545,30.1622,13200.0
2014-09-02 14:35:00,39.33,39.33,39.31,39.33,24100.0,30.1469,30.1469,30.1315,30.1469,24100.0
2014-09-02 14:40:00,39.34,39.35,39.34,39.34,2300.0,30.1545,30.1622,30.1545,30.1545,2300.0
2014-09-02 14:45:00,39.34,39.38,39.34,39.38,2200.0,30.1545,30.1852,30.1545,30.1852,2200.0
2014-09-02 14:50:00,39.38,39.41,39.38,39.39,10900.0,30.1852,30.2082,30.1852,30.1929,10900.0
2014-09-02 14:55:00,39.39,39.39,39.36,39.36,11900.0,30.1929,30.1929,30.1699,30.1699,11900.0
2014-09-02 15:00:00,39.37,39.37,39.36,39.36,8400.0,30.1775,30.1775,30.1699,30.1699,8400.0
2014-09-02 15:05:00,39.35,39.35,39.33,39.34,12600.0,30.1622,30.1622,30.1469,30.1545,12600.0
2014-09-02 15:10:00,39.34,39.35,39.33,39.35,5900.0,30.1545,30.1622,30.1469,30.1622,5900.0
2014-09-02 15:15:00,39.34,39.34,39.33,39.33,23600.0,30.1545,30.1545,30.1469,30.1469,23600.0
2014-09-02 15:20:00,39.33,39.33,39.32,39.33,15500.0,30.1469,30.1469,30.1392,30.1469,15500.0
2014-09-02 15:25:00,39.32,39.33,39.32,39.32,64300.0,30.1392,30.1469,30.1392,30.1392,64300.0
2014-09-02 15:30:00,39.32,39.32,39.31,39.32,58200.0,30.1392,30.1392,30.1315,30.1392,58200.0
2014-09-02 15:35:00,39.31,39.32,39.31,39.32,46500.0,30.1315,30.1392,30.1315,30.1392,46500.0
2014-09-02 15:40:00,39.32,39.34,39.31,39.33,68000.0,30.1392,30.1545,30.1315,30.1469,68000.0
2014-09-02 15:45:00,39.34,39.35,39.34,39.34,44100.0,30.1545,30.1622,30.1545,30.1545,44100.0
2014-09-02 15:50:00,39.34,39.37,39.34,39.35,44900.0,30.1545,30.1775,30.1545,30.1622,44900.0
2014-09-02 15:55:00,39.35,39.36,39.34,39.34,90900.0,30.1622,30.1699,30.1545,30.1545,90900.0
2014-09-03 09:30:00,39.63,39.66,39.45,39.48,63000.0,30.3768,30.3998,30.2388,30.2618,63000.0
2014-09-03 09:35:00,39.49,39.56,39.48,39.53,99400.0,30.2695,30.3232,30.2618,30.3002,99400.0
2014-09-03 09:40:00,39.52,39.56,39.51,39.51,52100.0,30.2925,30.3232,30.2848,30.2848,52100.0
2014-09-03 09:45:00,39.53,39.58,39.53,39.56,68800.0,30.3002,30.3385,30.3002,30.3232,68800.0
2014-09-03 09:50:00,39.56,39.56,39.55,39.56,48300.0,30.3232,30.3232,30.3155,30.3232,48300.0
2014-09-03 09:55:00,39.55,39.56,39.53,39.54,9700.0,30.3155,30.3232,30.3002,30.3078,9700.0
2014-09-03 10:00:00,39.55,39.58,39.54,39.57,30100.0,30.3155,30.3385,30.3078,30.3308,30100.0
2014-09-03 10:05:00,39.58,39.59,39.55,39.55,22200.0,30.3385,30.3462,30.3155,30.3155,22200.0
2014-09-03 10:10:00,39.55,39.56,39.54,39.55,25300.0,30.3155,30.3232,30.3078,30.3155,25300.0
2014-09-03 10:15:00,39.55,39.56,39.54,39.54,50100.0,30.3155,30.3232,30.3078,30.3078,50100.0
2014-09-03 10:20:00,39.55,39.55,39.46,39.46,71500.0,30.3155,30.3155,30.2465,30.2465,71500.0
2014-09-03 10:25:00,39.46,39.47,39.43,39.44,37600.0,30.2465,30.2542,30.2235,30.2312,37600.0
2014-09-03 10:30:00,39.44,39.47,39.44,39.46,8900.0,30.2312,30.2542,30.2312,30.2465,8900.0
2014-09-03 10:35:00,39.46,39.47,39.46,39.46,7900.0,30.2465,30.2542,30.2465,30.2465,7900.0
2014-09-03 10:40:00,39.47,39.49,39.46,39.48,25700.0,30.2542,30.2695,30.2465,30.2618,25700.0
2014-09-03 10:45:00,39.48,39.49,39.46,39.46,7300.0,30.2618,30.2695,30.2465,30.2465,7300.0
2014-09-03 10:50:00,39.47,39.48,39.44,39.45,8000.0,30.2542,30.2618,30.2312,30.2388,8000.0
2014-09-03 10:55:00,39.44,39.44,39.42,39.44,249700.0,30.2312,30.2312,30.2159,30.2312,249700.0
2014-09-03 11:00:00,39.45,39.46,39.44,39.44,17600.0,30.2388,30.2465,30.2312,30.2312,17600.0
2014-09-03 11:05:00,39.44,39.45,39.44,39.45,4900.0,30.2312,30.2388,30.2312,30.2388,4900.0
2014-09-03 11:10:00,39.45,39.45,39.44,39.44,52200.0,30.2388,30.2388,30.2312,30.2312,52200.0
2014-09-03 11:15:00,39.44,39.45,39.44,39.44,36600.0,30.2312,30.2388,30.2312,30.2312,36600.0
2014-09-03 11:20:00,39.44,39.45,39.42,39.43,36700.0,30.2312,30.2388,30.2159,30.2235,36700.0
2014-09-03 11:25:00,39.43,39.43,39.39,39.39,69600.0,30.2235,30.2235,30.1929,30.1929,69600.0
2014-09-03 11:30:00,39.38,39.4,39.38,39.38,38200.0,30.1852,30.2005,30.1852,30.1852,38200.0
2014-09-03 11:35:00,39.38,39.4,39.37,39.38,22400.0,30.1852,30.2005,30.1775,30.1852,22400.0
2014-09-03 11:40:00,39.38,39.39,39.3,39.3,30200.0,30.1852,30.1929,30.1239,30.1239,30200.0
2014-09-03 11:45:00,39.3,39.31,39.27,39.28,6400.0,30.1239,30.1315,30.1009,30.1085,6400.0
2014-09-03 11:50:00,39.27,39.31,39.27,39.31,16400.0,30.1009,30.1315,30.1009,30.1315,16400.0
2014-09-03 11:55:00,39.3,39.31,39.22,39.22,23600.0,30.1239,30.1315,30.0625,30.0625,23600.0
2014-09-03 12:00:00,39.22,39.24,39.21,39.24,12700.0,30.0625,30.0779,30.0549,30.0779,12700.0
2014-09-03 12:05:00,39.24,39.24,39.22,39.23,9100.0,30.0779,30.0779,30.0625,30.0702,9100.0
2014-09-03 12:10:00,39.23,39.28,39.23,39.28,9600.0,30.0702,30.1085,30.0702,30.1085,9600.0
2014-09-03 12:15:00,39.28,39.3,39.28,39.3,23500.0,30.1085,30.1239,30.1085,30.1239,23500.0
2014-09-03 12:20:00,39.29,39.32,39.29,39.32,44000.0,30.1162,30.1392,30.1162,30.1392,44000.0
2014-09-03 12:25:00,39.31,39.32,39.31,39.32,10400.0,30.1315,30.1392,30.1315,30.1392,10400.0
2014-09-03 12:30:00,39.32,39.32,39.3,39.3,10100.0,30.1392,30.1392,30.1239,30.1239,10100.0
2014-09-03 12:35:00,39.3,39.32,39.3,39.32,17500.0,30.1239,30.1392,30.1239,30.1392,17500.0
2014-09-03 12:40:00,39.33,39.36,39.33,39.36,14100.0,30.1469,30.1699,30.1469,30.1699,14100.0
2014-09-03 12:45:00,39.36,39.36,39.34,39.34,25300.0,30.1699,30.1699,30.1545,30.1545,25300.0
2014-09-03 12:50:00,39.34,39.35,39.34,39.34,6500.0,30.1545,30.1622,30.1545,30.1545,6500.0
2014-09-03 12:55:00,39.34,39.37,39.34,39.35,35900.0,30.1545,30.1775,30.1545,30.1622,35900.0
2014-09-03 13:00:00,39.36,39.38,39.36,39.37,59100.0,30.1699,30.1852,30.1699,30.1775,59100.0
2014-09-03 13:05:00,39.37,39.4,39.37,39.4,30700.0,30.1775,30.2005,30.1775,30.2005,30700.0
2014-09-03 13:10:00,39.4,39.41,39.39,39.41,36000.0,30.2005,30.2082,30.1929,30.2082,36000.0
2014-09-03 13:15:00,39.41,39.41,39.4,39.41,67500.0,30.2082,30.2082,30.2005,30.2082,67500.0
2014-09-03 13:20:00,39.4,39.41,39.4,39.41,17900.0,30.2005,30.2082,30.2005,30.2082,17900.0
2014-09-03 13:25:00,39.4,39.41,39.4,39.41,37000.0,30.2005,30.2082,30.2005,30.2082,37000.0
2014-09-03 13:30:00,39.4,39.43,39.4,39.43,38800.0,30.2005,30.2235,30.2005,30.2235,38800.0
2014-09-03 13:35:00,39.43,39.43,39.4,39.41,72500.0,30.2235,30.2235,30.2005,30.2082,72500.0
2014-09-03 13:40:00,39.41,39.41,39.4,39.41,41800.0,30.2082,30.2082,30.2005,30.2082,41800.0
2014-09-03 13:45:00,39.41,39.43,39.4,39.42,93200.0,30.2082,30.2235,30.2005,30.2159,93200.0
2014-09-03 13:50:00,39.42,39.43,39.38,39.39,113300.0,30.2159,30.2235,30.1852,30.1929,113300.0
2014-09-03 13:55:00,39.39,39.43,39.39,39.43,46200.0,30.1929,30.2235,30.1929,30.2235,46200.0
2014-09-03 14:00:00,39.44,39.44,39.41,39.41,16200.0,30.2312,30.2312,30.2082,30.2082,16200.0
2014-09-03 14:05:00,39.41,39.43,39.41,39.41,24600.0,30.2082,30.2235,30.2082,30.2082,24600.0
2014-09-03 14:10:00,39.41,39.41,39.35,39.36,30000.0,30.2082,30.2082,30.1622,30.1699,30000.0
2014-09-03 14:15:00,39.35,39.36,39.34,39.34,17000.0,30.1622,30.1699,30.1545,30.1545,17000.0
2014-09-03 14:20:00,39.34,39.34,39.31,39.32,15200.0,30.1545,30.1545,30.1315,30.1392,15200.0
2014-09-03 14:25:00,39.32,39.32,39.26,39.27,31700.0,30.1392,30.1392,30.0932,30.1009,31700.0
2014-09-03 14:30:00,39.28,39.3,39.28,39.29,17100.0,30.1085,30.1239,30.1085,30.1162,17100.0
2014-09-03 14:35:00,39.29,39.3,39.29,39.3,23400.0,30.1162,30.1239,30.1162,30.1239,23400.0
2014-09-03 14:40:00,39.3,39.31,39.27,39.27,23100.0,30.1239,30.1315,30.1009,30.1009,23100.0
2014-09-03 14:45:00,39.27,39.27,39.26,39.26,19000.0,30.1009,30.1009,30.0932,30.0932,19000.0
2014-09-03 14:50:00,39.26,39.26,39.23,39.24,8500.0,30.0932,30.0932,30.0702,30.0779,8500.0
2014-09-03 14:55:00,39.23,39.23,39.19,39.21,20500.0,30.0702,30.0702,30.0396,30.0549,20500.0
2014-09-03 15:00:00,39.21,39.21,39.17,39.17,20200.0,30.0549,30.0549,30.0242,30.0242,20200.0
2014-09-03 15:05:00,39.17,39.2,39.17,39.2,28600.0,30.0242,30.0472,30.0242,30.0472,28600.0
2014-09-03 15:10:00,39.19,39.21,39.19,39.2,21800.0,30.0396,30.0549,30.0396,30.0472,21800.0
2014-09-03 15:15:00,39.2,39.25,39.2,39.25,28900.0,30.0472,30.0855,30.0472,30.0855,28900.0
2014-09-03 15:20:00,39.24,39.25,39.23,39.23,15400.0,30.0779,30.0855,30.0702,30.0702,15400.0
2014-09-03 15:25:00,39.23,39.25,39.23,39.25,56400.0,30.0702,30.0855,30.0702,30.0855,56400.0
2014-09-03 15:30:00,39.25,39.26,39.24,39.26,114500.0,30.0855,30.0932,30.0779,30.0932,114500.0
2014-09-03 15:35:00,39.26,39.27,39.26,39.26,97000.0,30.0932,30.1009,30.0932,30.0932,97000.0
2014-09-03 15:40:00,39.26,39.27,39.24,39.24,42300.0,30.0932,30.1009,30.0779,30.0779,42300.0
2014-09-03 15:45:00,39.24,39.25,39.19,39.21,37000.0,30.0779,30.0855,30.0396,30.0549,37000.0
2014-09-03 15:50:00,39.21,39.24,39.21,39.22,120200.0,30.0549,30.0779,30.0549,30.0625,120200.0
2014-09-03 15:55:00,39.23,39.26,39.22,39.25,122400.0,30.0702,30.0932,30.0625,30.0855,122400.0
2014-09-04 09:30:00,39.46,39.46,39.35,39.46,114200.0,30.2465,30.2465,30.1622,30.2465,114200.0
2014-09-04 09:35:00,39.46,39.53,39.46,39.5,34300.0,30.2465,30.3002,30.2465,30.2772,34300.0
2014-09-04 09:40:00,39.5,39.6,39.49,39.6,72500.0,30.2772,30.3538,30.2695,30.3538,72500.0
2014-09-04 09:45:00,39.6,39.62,39.54,39.54,69500.0,30.3538,30.3692,30.3078,30.3078,69500.0
2014-09-04 09:50:00,39.56,39.63,39.56,39.63,63900.0,30.3232,30.3768,30.3232,30.3768,63900.0
2014-09-04 09:55:00,39.63,39.64,39.61,39.63,53100.0,30.3768,30.3845,30.3615,30.3768,53100.0
2014-09-04 10:00:00,39.63,39.65,39.55,39.56,76400.0,30.3768,30.3921,30.3155,30.3232,76400.0
2014-09-04 10:05:00,39.56,39.62,39.56,39.61,15200.0,30.3232,30.3692,30.3232,30.3615,15200.0
2014-09-04 10:10:00,39.61,39.69,39.61,39.67,60900.0,30.3615,30.4228,30.3615,30.4075,60900.0
2014-09-04 10:15:00,39.66,39.67,39.61,39.61,21100.0,30.3998,30.4075,30.3615,30.3615,21100.0
2014-09-04 10:20:00,39.61,39.61,39.58,39.58,15900.0,30.3615,30.3615,30.3385,30.3385,15900.0
2014-09-04 10:25:00,39.58,39.59,39.56,39.58,90200.0,30.3385,30.3462,30.3232,30.3385,90200.0
2014-09-04 10:30:00,39.58,39.59,39.57,39.58,8800.0,30.3385,30.3462,30.3308,30.3385,8800.0
2014-09-04 10:35:00,39.57,39.57,39.51,39.52,26300.0,30.3308,30.3308,30.2848,30.2925,26300.0
2014-09-04 10:40:00,39.52,39.56,39.52,39.56,24800.0,30.2925,30.3232,30.2925,30.3232,24800.0
2014-09-04 10:45:00,39.56,39.58,39.55,39.58,82500.0,30.3232,30.3385,30.3155,30.3385,82500.0
2014-09-04 10:50:00,39.57,39.59,39.56,39.56,15900.0,30.3308,30.3462,30.3232,30.3232,15900.0
2014-09-04 10:55:00,39.57,39.57,39.52,39.52,40100.0,30.3308,30.3308,30.2925,30.2925,40100.0
2014-09-04 11:00:00,39.52,39.59,39.52,39.56,236000.0,30.2925,30.3462,30.2925,30.3232,236000.0
2014-09-04 11:05:00,39.56,39.57,39.55,39.56,103000.0,30.3232,30.3308,30.3155,30.3232,103000.0
2014-09-04 11:10:00,39.57,39.58,39.56,39.57,8200.0,30.3308,30.3385,30.3232,30.3308,8200.0
2014-09-04 11:15:00,39.57,39.58,39.55,39.57,10200.0,30.3308,30.3385,30.3155,30.3308,10200.0
2014-09-04 11:20:00,39.56,39.56,39.53,39.53,7500.0,30.3232,30.3232,30.3002,30.3002,7500.0
2014-09-04 11:25:00,39.54,39.54,39.5,39.5,17300.0,30.3078,30.3078,30.2772,30.2772,17300.0
2014-09-04 11:30:00,39.5,39.51,39.49,39.5,16200.0,30.2772,30.2848,30.2695,30.2772,16200.0
2014-09-04 11:35:00,39.5,39.51,39.49,39.5,5900.0,30.2772,30.2848,30.2695,30.2772,5900.0
2014-09-04 11:40:00,39.5,39.51,39.49,39.49,19000.0,30.2772,30.2848,30.2695,30.2695,19000.0
2014-09-04 11:45:00,39.49,39.51,39.48,39.51,19700.0,30.2695,30.2848,30.2618,30.2848,19700.0
2014-09-04 11:50:00,39.51,39.54,39.51,39.54,21900.0,30.2848,30.3078,30.2848,30.3078,21900.0
2014-09-04 11:55:00,39.53,39.55,39.52,39.53,18100.0,30.3002,30.3155,30.2925,30.3002,18100.0
2014-09-04 12:00:00,39.53,39.55,39.53,39.54,2600.0,30.3002,30.3155,30.3002,30.3078,2600.0
2014-09-04 12:05:00,39.53,39.53,39.52,39.53,2000.0,30.3002,30.3002,30.2925,30.3002,2000.0
2014-09-04 12:10:00,39.53,39.54,39.52,39.52,4300.0,30.3002,30.3078,30.2925,30.2925,4300.0
2014-09-04 12:15:00,39.52,39.53,39.52,39.53,4700.0,30.2925,30.3002,30.2925,30.3002,4700.0
2014-09-04 12:20:00,39.53,39.53,39.51,39.52,7300.0,30.3002,30.3002,30.2848,30.2925,7300.0
2014-09-04 12:25:00,39.51,39.51,39.48,39.49,24800.0,30.2848,30.2848,30.2618,30.2695,24800.0
2014-09-04 12:30:00,39.48,39.49,39.47,39.47,3600.0,30.2618,30.2695,30.2542,30.2542,3600.0
2014-09-04 12:35:00,39.48,39.5,39.47,39.49,5700.0,30.2618,30.2772,30.2542,30.2695,5700.0
2014-09-04 12:40:00,39.49,39.5,39.46,39.46,16100.0,30.2695,30.2772,30.2465,30.2465,16100.0
2014-09-04 12:45:00,39.47,39.48,39.43,39.43,5400.0,30.2542,30.2618,30.2235,30.2235,5400.0
2014-09-04 12:50:00,39.44,39.46,39.44,39.45,18200.0,30.2312,30.2465,30.2312,30.2388,18200.0
2014-09-04 12:55:00,39.45,39.46,39.44,39.44,25600.0,30.2388,30.2465,30.2312,30.2312,25600.0
2014-09-04 13:00:00,39.44,39.44,39.42,39.42,56500.0,30.2312,30.2312,30.2159,30.2159,56500.0
2014-09-04 13:05:00,39.42,39.43,39.42,39.43,16300.0,30.2159,30.2235,30.2159,30.2235,16300.0
2014-09-04 13:10:00,39.43,39.43,39.41,39.41,9300.0,30.2235,30.2235,30.2082,30.2082,9300.0
2014-09-04 13:15:00,39.42,39.42,39.41,39.41,6700.0,30.2159,30.2159,30.2082,30.2082,6700.0
2014-09-04 13:20:00,39.4,39.4,39.38,39.38,5900.0,30.2005,30.2005,30.1852,30.1852,5900.0
2014-09-04 13:25:00,39.39,39.39,39.34,39.34,101900.0,30.1929,30.1929,30.1545,30.1545,101900.0
2014-09-04 13:30:00,39.35,39.37,39.34,39.34,22900.0,30.1622,30.1775,30.1545,30.1545,22900.0
2014-09-04 13:35:00,39.33,39.34,39.32,39.33,4500.0,30.1469,30.1545,30.1392,30.1469,4500.0
2014-09-04 13:40:00,39.33,39.36,39.33,39.36,12300.0,30.1469,30.1699,30.1469,30.1699,12300.0
2014-09-04 13:45:00,39.35,39.36,39.34,39.34,6800.0,30.1622,30.1699,30.1545,30.1545,6800.0
2014-09-04 13:50:00,39.34,39.36,39.34,39.35,16800.0,30.1545,30.1699,30.1545,30.1622,16800.0
2014-09-04 13:55:00,39.35,39.36,39.35,39.36,11100.0,30.1622,30.1699,30.1622,30.1699,11100.0
2014-09-04 14:00:00,39.36,39.37,39.35,39.37,27500.0,30.1699,30.1775,30.1622,30.1775,27500.0
2014-09-04 14:05:00,39.36,39.37,39.34,39.36,14700.0,30.1699,30.1775,30.1545,30.1699,14700.0
2014-09-04 14:10:00,39.36,39.37,39.36,39.37,80200.0,30.1699,30.1775,30.1699,30.1775,80200.0
2014-09-04 14:15:00,39.36,39.37,39.35,39.36,31900.0,30.1699,30.1775,30.1622,30.1699,31900.0
2014-09-04 14:20:00,39.36,39.36,39.34,39.35,14300.0,30.1699,30.1699,30.1545,30.1622,14300.0
2014-09-04 14:25:00,39.34,39.35,39.32,39.33,25600.0,30.1545,30.1622,30.1392,30.1469,25600.0
2014-09-04 14:30:00,39.32,39.32,39.24,39.24,107200.0,30.1392,30.1392,30.0779,30.0779,107200.0
2014-09-04 14:35:00,39.24,39.25,39.23,39.24,75800.0,30.0779,30.0855,30.0702,30.0779,75800.0
2014-09-04 14:40:00,39.24,39.25,39.23,39.23,21600.0,30.0779,30.0855,30.0702,30.0702,21600.0
2014-09-04 14:45:00,39.23,39.24,39.23,39.24,32500.0,30.0702,30.0779,30.0702,30.0779,32500.0
2014-09-04 14:50:00,39.24,39.24,39.22,39.22,22700.0,30.0779,30.0779,30.0625,30.0625,22700.0
2014-09-04 14:55:00,39.22,39.23,39.17,39.18,45200.0,30.0625,30.0702,30.0242,30.0319,45200.0
2014-09-04 15:00:00,39.17,39.18,39.14,39.15,155400.0,30.0242,30.0319,30.0012,30.0089,155400.0
2014-09-04 15:05:00,39.15,39.17,39.14,39.17,87600.0,30.0089,30.0242,30.0012,30.0242,87600.0
2014-09-04 15:10:00,39.17,39.17,39.13,39.14,41100.0,30.0242,30.0242,29.9936,30.0012,41100.0
2014-09-04 15:15:00,39.14,39.17,39.14,39.15,51900.0,30.0012,30.0242,30.0012,30.0089,51900.0
2014-09-04 15:20:00,39.14,39.15,39.11,39.15,83700.0,30.0012,30.0089,29.9782,30.0089,83700.0
2014-09-04 15:25:00,39.15,39.2,39.15,39.2,14300.0,30.0089,30.0472,30.0089,30.0472,14300.0
2014-09-04 15:30:00,39.2,39.21,39.18,39.18,23600.0,30.0472,30.0549,30.0319,30.0319,23600.0
2014-09-04 15:35:00,39.19,39.2,39.15,39.15,21900.0,30.0396,30.0472,30.0089,30.0089,21900.0
2014-09-04 15:40:00,39.15,39.15,39.12,39.13,32100.0,30.0089,30.0089,29.9859,29.9936,32100.0
2014-09-04 15:45:00,39.13,39.19,39.13,39.18,35700.0,29.9936,30.0396,29.9936,30.0319,35700.0
2014-09-04 15:50:00,39.18,39.19,39.17,39.19,42500.0,30.0319,30.0396,30.0242,30.0396,42500.0
2014-09-04 15:55:00,39.19,39.19,39.18,39.19,175300.0,30.0396,30.0396,30.0319,30.0396,175300.0
2014-09-05 09:30:00,39.05,39.1,39.01,39.04,55200.0,29.9322,29.9706,29.9016,29.9246,55200.0
2014-09-05 09:35:00,39.03,39.03,38.87,38.87,45700.0,29.9169,29.9169,29.7943,29.7943,45700.0
2014-09-05 09:40:00,38.87,38.95,38.84,38.92,92900.0,29.7943,29.8556,29.7713,29.8326,92900.0
2014-09-05 09:45:00,38.94,39.06,38.94,39.04,13800.0,29.8479,29.9399,29.8479,29.9246,13800.0
2014-09-05 09:50:00,39.04,39.05,38.97,38.98,38300.0,29.9246,29.9322,29.8709,29.8786,38300.0
2014-09-05 09:55:00,38.96,39.02,38.96,39.0,21600.0,29.8633,29.9092,29.8633,29.8939,21600.0
2014-09-05 10:00:00,39.02,39.02,38.94,38.94,33300.0,29.9092,29.9092,29.8479,29.8479,33300.0
2014-09-05 10:05:00,38.93,38.93,38.88,38.91,17400.0,29.8403,29.8403,29.8019,29.8249,17400.0
2014-09-05 10:10:00,38.91,38.93,38.88,38.89,9100.0,29.8249,29.8403,29.8019,29.8096,9100.0
2014-09-05 10:15:00,38.89,38.9,38.84,38.84,16000.0,29.8096,29.8173,29.7713,29.7713,16000.0
2014-09-05 10:20:00,38.84,38.89,38.84,38.86,30400.0,29.7713,29.8096,29.7713,29.7866,30400.0
2014-09-05 10:25:00,38.86,38.91,38.84,38.89,12700.0,29.7866,29.8249,29.7713,29.8096,12700.0
2014-09-05 10:30:00,38.9,38.9,38.83,38.89,11700.0,29.8173,29.8173,29.7636,29.8096,11700.0
2014-09-05 10:35:00,38.9,38.91,38.81,38.82,8300.0,29.8173,29.8249,29.7483,29.7559,8300.0
2014-09-05 10:40:00,38.82,38.88,38.81,38.88,18100.0,29.7559,29.8019,29.7483,29.8019,18100.0
2014-09-05 10:45:00,38.88,38.93,38.84,38.84,12600.0,29.8019,29.8403,29.7713,29.7713,12600.0
2014-09-05 10:50:00,38.84,38.95,38.84,38.94,10300.0,29.7713,29.8556,29.7713,29.8479,10300.0
2014-09-05 10:55:00,38.94,38.95,38.93,38.94,24200.0,29.8479,29.8556,29.8403,29.8479,24200.0
2014-09-05 11:00:00,38.93,39.0,38.93,39.0,16900.0,29.8403,29.8939,29.8403,29.8939,16900.0
2014-09-05 11:05:00,39.0,39.06,38.99,39.04,26900.0,29.8939,29.9399,29.8863,29.9246,26900.0
2014-09-05 11:10:00,39.04,39.06,39.0,39.01,30600.0,29.9246,29.9399,29.8939,29.9016,30600.0
2014-09-05 11:15:00,39.02,39.04,39.01,39.01,14800.0,29.9092,29.9246,29.9016,29.9016,14800.0
2014-09-05 11:20:00,39.01,39.05,38.99,39.03,279300.0,29.9016,29.9322,29.8863,29.9169,279300.0
2014-09-05 11:25:00,39.05,39.06,39.03,39.04,33700.0,29.9322,29.9399,29.9169,29.9246,33700.0
2014-09-05 11:30:00,39.04,39.07,39.03,39.03,23200.0,29.9246,29.9476,29.9169,29.9169,23200.0
2014-09-05 11:35:00,39.03,39.03,38.99,39.0,8700.0,29.9169,29.9169,29.8863,29.8939,8700.0
2014-09-05 11:40:00,39.0,39.02,38.99,39.01,7500.0,29.8939,29.9092,29.8863,29.9016,7500.0
2014-09-05 11:45:00,39.01,39.02,38.99,38.99,5000.0,29.9016,29.9092,29.8863,29.8863,5000.0
2014-09-05 11:50:00,39.0,39.04,39.0,39.04,15800.0,29.8939,29.9246,29.8939,29.9246,15800.0
2014-09-05 11:55:00,39.05,39.07,39.04,39.05,51500.0,29.9322,29.9476,29.9246,29.9322,51500.0
2014-09-05 12:00:00,39.05,39.08,39.04,39.08,26700.0,29.9322,29.9552,29.9246,29.9552,26700.0
2014-09-05 12:05:00,39.07,39.09,39.06,39.06,10100.0,29.9476,29.9629,29.9399,29.9399,10100.0
2014-09-05 12:10:00,39.06,39.09,39.06,39.09,4500.0,29.9399,29.9629,29.9399,29.9629,4500.0
2014-09-05 12:15:00,39.09,39.1,39.07,39.07,14400.0,29.9629,29.9706,29.9476,29.9476,14400.0
2014-09-05 12:20:00,39.08,39.09,39.07,39.08,9200.0,29.9552,29.9629,29.9476,29.9552,9200.0
2014-09-05 12:25:00,39.08,39.1,39.08,39.09,6500.0,29.9552,29.9706,29.9552,29.9629,6500.0
2014-09-05 12:30:00,39.1,39.16,39.1,39.14,35800.0,29.9706,30.0166,29.9706,30.0012,35800.0
2014-09-05 12:35:00,39.15,39.16,39.13,39.14,7100.0,30.0089,30.0166,29.9936,30.0012,7100.0
2014-09-05 12:40:00,39.15,39.18,39.14,39.18,11000.0,30.0089,30.0319,30.0012,30.0319,11000.0
2014-09-05 12:45:00,39.18,39.18,39.16,39.17,12400.0,30.0319,30.0319,30.0166,30.0242,12400.0
2014-09-05 12:50:00,39.16,39.16,39.13,39.13,3300.0,30.0166,30.0166,29.9936,29.9936,3300.0
2014-09-05 12:55:00,39.14,39.15,39.13,39.14,7200.0,30.0012,30.0089,29.9936,30.0012,7200.0
2014-09-05 13:00:00,39.14,39.16,39.12,39.14,14900.0,30.0012,30.0166,29.9859,30.0012,14900.0
2014-09-05 13:05:00,39.14,39.18,39.14,39.16,12700.0,30.0012,30.0319,30.0012,30.0166,12700.0
2014-09-05 13:10:00,39.16,39.18,39.15,39.16,10700.0,30.0166,30.0319,30.0089,30.0166,10700.0
2014-09-05 13:15:00,39.15,39.17,39.15,39.17,5600.0,30.0089,30.0242,30.0089,30.0242,5600.0
2014-09-05 13:20:00,39.17,39.18,39.14,39.15,11400.0,30.0242,30.0319,30.0012,30.0089,11400.0
2014-09-05 13:25:00,39.15,39.17,39.15,39.16,12600.0,30.0089,30.0242,30.0089,30.0166,12600.0
2014-09-05 13:30:00,39.17,39.17,39.16,39.17,12800.0,30.0242,30.0242,30.0166,30.0242,12800.0
2014-09-05 13:35:00,39.16,39.18,39.16,39.17,18800.0,30.0166,30.0319,30.0166,30.0242,18800.0
2014-09-05 13:40:00,39.16,39.16,39.13,39.13,13400.0,30.0166,30.0166,29.9936,29.9936,13400.0
2014-09-05 13:45:00,39.14,39.14,39.11,39.12,19500.0,30.0012,30.0012,29.9782,29.9859,19500.0
2014-09-05 13:50:00,39.13,39.13,39.1,39.12,8400.0,29.9936,29.9936,29.9706,29.9859,8400.0
2014-09-05 13:55:00,39.12,39.13,39.1,39.12,16100.0,29.9859,29.9936,29.9706,29.9859,16100.0
2014-09-05 14:00:00,39.12,39.15,39.12,39.15,13800.0,29.9859,30.0089,29.9859,30.0089,13800.0
2014-09-05 14:05:00,39.15,39.16,39.14,39.15,17800.0,30.0089,30.0166,30.0012,30.0089,17800.0
2014-09-05 14:10:00,39.15,39.16,39.13,39.15,6300.0,30.0089,30.0166,29.9936,30.0089,6300.0
2014-09-05 14:15:00,39.14,39.14,39.12,39.13,8800.0,30.0012,30.0012,29.9859,29.9936,8800.0
2014-09-05 14:20:00,39.13,39.15,39.13,39.15,6600.0,29.9936,30.0089,29.9936,30.0089,6600.0
2014-09-05 14:25:00,39.15,39.17,39.15,39.17,161400.0,30.0089,30.0242,30.0089,30.0242,161400.0
2014-09-05 14:30:00,39.16,39.18,39.15,39.16,22100.0,30.0166,30.0319,30.0089,30.0166,22100.0
2014-09-05 14:35:00,39.15,39.17,39.13,39.16,73900.0,30.0089,30.0242,29.9936,30.0166,73900.0
2014-09-05 14:40:00,39.16,39.17,39.15,39.17,142900.0,30.0166,30.0242,30.0089,30.0242,142900.0
2014-09-05 14:45:00,39.18,39.2,39.18,39.2,80900.0,30.0319,30.0472,30.0319,30.0472,80900.0
2014-09-05 14:50:00,39.2,39.2,39.19,39.2,15600.0,30.0472,30.0472,30.0396,30.0472,15600.0
2014-09-05 14:55:00,39.2,39.25,39.2,39.25,127500.0,30.0472,30.0855,30.0472,30.0855,127500.0
2014-09-05 15:00:00,39.25,39.25,39.22,39.22,10000.0,30.0855,30.0855,30.0625,30.0625,10000.0
2014-09-05 15:05:00,39.22,39.23,39.21,39.22,71400.0,30.0625,30.0702,30.0549,30.0625,71400.0
2014-09-05 15:10:00,39.23,39.24,39.22,39.24,21400.0,30.0702,30.0779,30.0625,30.0779,21400.0
2014-09-05 15:15:00,39.23,39.25,39.23,39.24,16600.0,30.0702,30.0855,30.0702,30.0779,16600.0
2014-09-05 15:20:00,39.23,39.24,39.21,39.21,10900.0,30.0702,30.0779,30.0549,30.0549,10900.0
2014-09-05 15:25:00,39.21,39.22,39.21,39.21,21500.0,30.0549,30.0625,30.0549,30.0549,21500.0
2014-09-05 15:30:00,39.21,39.21,39.19,39.2,18600.0,30.0549,30.0549,30.0396,30.0472,18600.0
2014-09-05 15:35:00,39.19,39.21,39.18,39.2,33800.0,30.0396,30.0549,30.0319,30.0472,33800.0
2014-09-05 15:40:00,39.21,39.23,39.2,39.23,15500.0,30.0549,30.0702,30.0472,30.0702,15500.0
2014-09-05 15:45:00,39.24,39.24,39.22,39.23,34600.0,30.0779,30.0779,30.0625,30.0702,34600.0
2014-09-05 15:50:00,39.22,39.23,39.22,39.22,32300.0,30.0625,30.0702,30.0625,30.0625,32300.0
2014-09-05 15:55:00,39.22,39.23,39.2,39.23,95800.0,30.0625,30.0702,30.0472,30.0702,95800.0
2014-09-08 09:30:00,39.14,39.25,39.09,39.23,62500.0,30.0012,30.0855,29.9629,30.0702,62500.0
2014-09-08 09:35:00,39.23,39.32,39.22,39.3,116100.0,30.0702,30.1392,30.0625,30.1239,116100.0
2014-09-08 09:40:00,39.31,39.35,39.29,39.34,48400.0,30.1315,30.1622,30.1162,30.1545,48400.0
2014-09-08 09:45:00,39.34,39.35,39.32,39.33,6100.0,30.1545,30.1622,30.1392,30.1469,6100.0
2014-09-08 09:50:00,39.3,39.34,39.3,39.33,22900.0,30.1239,30.1545,30.1239,30.1469,22900.0
2014-09-08 09:55:00,39.33,39.35,39.32,39.34,10900.0,30.1469,30.1622,30.1392,30.1545,10900.0
2014-09-08 10:00:00,39.35,39.38,39.34,39.34,14400.0,30.1622,30.1852,30.1545,30.1545,14400.0
2014-09-08 10:05:00,39.34,39.37,39.29,39.29,35700.0,30.1545,30.1775,30.1162,30.1162,35700.0
2014-09-08 10:10:00,39.3,39.3,39.28,39.29,29300.0,30.1239,30.1239,30.1085,30.1162,29300.0
2014-09-08 10:15:00,39.3,39.3,39.22,39.22,19100.0,30.1239,30.1239,30.0625,30.0625,19100.0
2014-09-08 10:20:00,39.22,39.23,39.17,39.18,20000.0,30.0625,30.0702,30.0242,30.0319,20000.0
2014-09-08 10:25:00,39.17,39.2,39.17,39.19,20200.0,30.0242,30.0472,30.0242,30.0396,20200.0
2014-09-08 10:30:00,39.18,39.18,39.08,39.08,17400.0,30.0319,30.0319,29.9552,29.9552,17400.0
2014-09-08 10:35:00,39.08,39.14,39.08,39.13,27700.0,29.9552,30.0012,29.9552,29.9936,27700.0
2014-09-08 10:40:00,39.13,39.15,39.13,39.14,3600.0,29.9936,30.0089,29.9936,30.0012,3600.0
2014-09-08 10:45:00,39.15,39.17,39.15,39.16,5600.0,30.0089,30.0242,30.0089,30.0166,5600.0
2014-09-08 10:50:00,39.17,39.17,39.15,39.15,12500.0,30.0242,30.0242,30.0089,30.0089,12500.0
2014-09-08 10:55:00,39.15,39.25,39.15,39.25,19600.0,30.0089,30.0855,30.0089,30.0855,19600.0
2014-09-08 11:00:00,39.24,39.25,39.2,39.2,19000.0,30.0779,30.0855,30.0472,30.0472,19000.0
2014-09-08 11:05:00,39.2,39.25,39.2,39.24,11200.0,30.0472,30.0855,30.0472,30.0779,11200.0
2014-09-08 11:10:00,39.24,39.25,39.23,39.23,16100.0,30.0779,30.0855,30.0702,30.0702,16100.0
2014-09-08 11:15:00,39.23,39.24,39.22,39.24,5500.0,30.0702,30.0779,30.0625,30.0779,5500.0
2014-09-08 11:20:00,39.24,39.31,39.24,39.3,8300.0,30.0779,30.1315,30.0779,30.1239,8300.0
2014-09-08 11:25:00,39.29,39.31,39.26,39.29,9600.0,30.1162,30.1315,30.0932,30.1162,9600.0
2014-09-08 11:30:00,39.29,39.31,39.26,39.3,18500.0,30.1162,30.1315,30.0932,30.1239,18500.0
2014-09-08 11:35:00,39.3,39.3,39.25,39.25,7600.0,30.1239,30.1239,30.0855,30.0855,7600.0
2014-09-08 11:40:00,39.24,39.25,39.22,39.22,7200.0,30.0779,30.0855,30.0625,30.0625,7200.0
2014-09-08 11:45:00,39.22,39.23,39.19,39.19,13400.0,30.0625,30.0702,30.0396,30.0396,13400.0
2014-09-08 11:50:00,39.19,39.19,39.14,39.17,8800.0,30.0396,30.0396,30.0012,30.0242,8800.0
2014-09-08 11:55:00,39.17,39.18,39.15,39.16,10300.0,30.0242,30.0319,30.0089,30.0166,10300.0
2014-09-08 12:00:00,39.16,39.21,39.16,39.18,8600.0,30.0166,30.0549,30.0166,30.0319,8600.0
2014-09-08 12:05:00,39.17,39.19,39.14,39.19,24400.0,30.0242,30.0396,30.0012,30.0396,24400.0
2014-09-08 12:10:00,39.2,39.2,39.18,39.19,2500.0,30.0472,30.0472,30.0319,30.0396,2500.0
2014-09-08 12:15:00,39.19,39.2,39.16,39.16,68500.0,30.0396,30.0472,30.0166,30.0166,68500.0
2014-09-08 12:20:00,39.16,39.18,39.16,39.18,7300.0,30.0166,30.0319,30.0166,30.0319,7300.0
2014-09-08 12:25:00,39.17,39.2,39.16,39.19,11500.0,30.0242,30.0472,30.0166,30.0396,11500.0
2014-09-08 12:30:00,39.19,39.2,39.19,39.2,2500.0,30.0396,30.0472,30.0396,30.0472,2500.0
2014-09-08 12:35:00,39.19,39.2,39.18,39.19,5100.0,30.0396,30.0472,30.0319,30.0396,5100.0
2014-09-08 12:40:00,39.19,39.22,39.19,39.22,10500.0,30.0396,30.0625,30.0396,30.0625,10500.0
2014-09-08 12:45:00,39.22,39.22,39.19,39.2,7600.0,30.0625,30.0625,30.0396,30.0472,7600.0
2014-09-08 12:50:00,39.19,39.21,39.18,39.2,9800.0,30.0396,30.0549,30.0319,30.0472,9800.0
2014-09-08 12:55:00,39.19,39.2,39.19,39.19,1100.0,30.0396,30.0472,30.0396,30.0396,1100.0
2014-09-08 13:00:00,39.19,39.2,39.19,39.19,2400.0,30.0396,30.0472,30.0396,30.0396,2400.0
2014-09-08 13:05:00,39.19,39.19,39.12,39.13,18100.0,30.0396,30.0396,29.9859,29.9936,18100.0
2014-09-08 13:10:00,39.13,39.15,39.1,39.13,32700.0,29.9936,30.0089,29.9706,29.9936,32700.0
2014-09-08 13:15:00,39.14,39.15,39.12,39.12,399900.0,30.0012,30.0089,29.9859,29.9859,399900.0
2014-09-08 13:20:00,39.12,39.19,39.11,39.19,184900.0,29.9859,30.0396,29.9782,30.0396,184900.0
2014-09-08 13:25:00,39.18,39.2,39.15,39.16,30700.0,30.0319,30.0472,30.0089,30.0166,30700.0
2014-09-08 13:30:00,39.16,39.16,39.13,39.15,95700.0,30.0166,30.0166,29.9936,30.0089,95700.0
2014-09-08 13:35:00,39.15,39.21,39.14,39.21,83700.0,30.0089,30.0549,30.0012,30.0549,83700.0
2014-09-08 13:40:00,39.2,39.2,39.17,39.18,24800.0,30.0472,30.0472,30.0242,30.0319,24800.0
2014-09-08 13:45:00,39.19,39.2,39.17,39.2,10700.0,30.0396,30.0472,30.0242,30.0472,10700.0
2014-09-08 13:50:00,39.2,39.2,39.17,39.2,11300.0,30.0472,30.0472,30.0242,30.0472,11300.0
2014-09-08 13:55:00,39.2,39.24,39.18,39.23,46000.0,30.0472,30.0779,30.0319,30.0702,46000.0
2014-09-08 14:00:00,39.23,39.25,39.23,39.25,60700.0,30.0702,30.0855,30.0702,30.0855,60700.0
2014-09-08 14:05:00,39.24,39.25,39.23,39.23,4900.0,30.0779,30.0855,30.0702,30.0702,4900.0
2014-09-08 14:10:00,39.24,39.28,39.24,39.27,52200.0,30.0779,30.1085,30.0779,30.1009,52200.0
2014-09-08 14:15:00,39.28,39.29,39.26,39.28,14400.0,30.1085,30.1162,30.0932,30.1085,14400.0
2014-09-08 14:20:00,39.27,39.27,39.24,39.24,6900.0,30.1009,30.1009,30.0779,30.0779,6900.0
2014-09-08 14:25:00,39.24,39.26,39.24,39.26,17900.0,30.0779,30.0932,30.0779,30.0932,17900.0
2014-09-08 14:30:00,39.26,39.27,39.26,39.26,15300.0,30.0932,30.1009,30.0932,30.0932,15300.0
2014-09-08 14:35:00,39.27,39.29,39.27,39.29,20100.0,30.1009,30.1162,30.1009,30.1162,20100.0
2014-09-08 14:40:00,39.28,39.29,39.26,39.27,51900.0,30.1085,30.1162,30.0932,30.1009,51900.0
2014-09-08 14:45:00,39.27,39.29,39.26,39.29,16200.0,30.1009,30.1162,30.0932,30.1162,16200.0
2014-09-08 14:50:00,39.28,39.3,39.28,39.29,7900.0,30.1085,30.1239,30.1085,30.1162,7900.0
2014-09-08 14:55:00,39.3,39.31,39.29,39.29,5200.0,30.1239,30.1315,30.1162,30.1162,5200.0
2014-09-08 15:00:00,39.29,39.34,39.27,39.34,64000.0,30.1162,30.1545,30.1009,30.1545,64000.0
2014-09-08 15:05:00,39.34,39.34,39.31,39.33,6800.0,30.1545,30.1545,30.1315,30.1469,6800.0
2014-09-08 15:10:00,39.34,39.38,39.33,39.37,77600.0,30.1545,30.1852,30.1469,30.1775,77600.0
2014-09-08 15:15:00,39.36,39.36,39.35,39.36,7500.0,30.1699,30.1699,30.1622,30.1699,7500.0
2014-09-08 15:20:00,39.36,39.37,39.34,39.34,45700.0,30.1699,30.1775,30.1545,30.1545,45700.0
2014-09-08 15:25:00,39.34,39.36,39.34,39.36,6900.0,30.1545,30.1699,30.1545,30.1699,6900.0
2014-09-08 15:30:00,39.35,39.37,39.35,39.36,9900.0,30.1622,30.1775,30.1622,30.1699,9900.0
2014-09-08 15:35:00,39.37,39.41,39.36,39.41,22800.0,30.1775,30.2082,30.1699,30.2082,22800.0
2014-09-08 15:40:00,39.41,39.41,39.37,39.38,20700.0,30.2082,30.2082,30.1775,30.1852,20700.0
2014-09-08 15:45:00,39.38,39.4,39.36,39.39,98800.0,30.1852,30.2005,30.1699,30.1929,98800.0
2014-09-08 15:50:00,39.39,39.4,39.39,39.4,37300.0,30.1929,30.2005,30.1929,30.2005,37300.0
2014-09-08 15:55:00,39.4,39.4,39.37,39.39,87400.0,30.2005,30.2005,30.1775,30.1929,87400.0
2014-09-09 09:30:00,39.29,39.36,39.07,39.13,63300.0,30.1162,30.1699,29.9476,29.9936,63300.0
2014-09-09 09:35:00,39.15,39.15,38.93,39.0,119600.0,30.0089,30.0089,29.8403,29.8939,119600.0
2014-09-09 09:40:00,39.0,39.04,38.96,39.04,36400.0,29.8939,29.9246,29.8633,29.9246,36400.0
2014-09-09 09:45:00,39.04,39.09,39.02,39.04,29900.0,29.9246,29.9629,29.9092,29.9246,29900.0
2014-09-09 09:50:00,39.02,39.02,38.91,38.97,122800.0,29.9092,29.9092,29.8249,29.8709,122800.0
2014-09-09 09:55:00,38.97,39.02,38.96,38.99,122800.0,29.8709,29.9092,29.8633,29.8863,122800.0
2014-09-09 10:00:00,38.98,39.01,38.89,39.01,31600.0,29.8786,29.9016,29.8096,29.9016,31600.0
2014-09-09 10:05:00,39.03,39.13,39.03,39.12,89200.0,29.9169,29.9936,29.9169,29.9859,89200.0
2014-09-09 10:10:00,39.12,39.12,39.04,39.05,21200.0,29.9859,29.9859,29.9246,29.9322,21200.0
2014-09-09 10:15:00,39.05,39.05,38.96,38.97,24800.0,29.9322,29.9322,29.8633,29.8709,24800.0
2014-09-09 10:20:00,38.96,38.99,38.88,38.97,34000.0,29.8633,29.8863,29.8019,29.8709,34000.0
2014-09-09 10:25:00,38.97,39.01,38.96,39.0,11200.0,29.8709,29.9016,29.8633,29.8939,11200.0
2014-09-09 10:30:00,39.01,39.02,38.98,38.99,10700.0,29.9016,29.9092,29.8786,29.8863,10700.0
2014-09-09 10:35:00,38.99,38.99,38.92,38.95,12700.0,29.8863,29.8863,29.8326,29.8556,12700.0
2014-09-09 10:40:00,38.95,39.01,38.91,39.01,35600.0,29.8556,29.9016,29.8249,29.9016,35600.0
2014-09-09 10:45:00,39.01,39.02,38.95,38.95,20200.0,29.9016,29.9092,29.8556,29.8556,20200.0
2014-09-09 10:50:00,38.96,39.0,38.96,38.98,4300.0,29.8633,29.8939,29.8633,29.8786,4300.0
2014-09-09 10:55:00,38.99,38.99,38.95,38.96,6600.0,29.8863,29.8863,29.8556,29.8633,6600.0
2014-09-09 11:00:00,38.95,39.02,38.95,39.02,61000.0,29.8556,29.9092,29.8556,29.9092,61000.0
2014-09-09 11:05:00,39.02,39.06,39.01,39.05,12100.0,29.9092,29.9399,29.9016,29.9322,12100.0
2014-09-09 11:10:00,39.06,39.11,39.06,39.1,17000.0,29.9399,29.9782,29.9399,29.9706,17000.0
2014-09-09 11:15:00,39.12,39.12,39.1,39.11,9200.0,29.9859,29.9859,29.9706,29.9782,9200.0
2014-09-09 11:20:00,39.11,39.12,39.1,39.1,6600.0,29.9782,29.9859,29.9706,29.9706,6600.0
2014-09-09 11:25:00,39.1,39.11,39.09,39.11,6000.0,29.9706,29.9782,29.9629,29.9782,6000.0
2014-09-09 11:30:00,39.12,39.16,39.11,39.16,32900.0,29.9859,30.0166,29.9782,30.0166,32900.0
2014-09-09 11:35:00,39.16,39.16,39.15,39.15,31600.0,30.0166,30.0166,30.0089,30.0089,31600.0
2014-09-09 11:40:00,39.14,39.15,39.12,39.13,5800.0,30.0012,30.0089,29.9859,29.9936,5800.0
2014-09-09 11:45:00,39.13,39.14,39.13,39.14,4800.0,29.9936,30.0012,29.9936,30.0012,4800.0
2014-09-09 11:50:00,39.14,39.14,39.06,39.06,10700.0,30.0012,30.0012,29.9399,29.9399,10700.0
2014-09-09 11:55:00,39.06,39.09,39.06,39.09,14100.0,29.9399,29.9629,29.9399,29.9629,14100.0
2014-09-09 12:00:00,39.08,39.08,39.04,39.06,9500.0,29.9552,29.9552,29.9246,29.9399,9500.0
2014-09-09 12:05:00,39.06,39.09,39.05,39.09,4700.0,29.9399,29.9629,29.9322,29.9629,4700.0
2014-09-09 12:10:00,39.09,39.09,39.08,39.09,1900.0,29.9629,29.9629,29.9552,29.9629,1900.0
2014-09-09 12:15:00,39.1,39.1,39.1,39.1,4500.0,29.9706,29.9706,29.9706,29.9706,4500.0
2014-09-09 12:20:00,39.12,39.15,39.12,39.15,7700.0,29.9859,30.0089,29.9859,30.0089,7700.0
2014-09-09 12:25:00,39.15,39.16,39.12,39.13,8600.0,30.0089,30.0166,29.9859,29.9936,8600.0
2014-09-09 12:30:00,39.14,39.14,39.13,39.13,1400.0,30.0012,30.0012,29.9936,29.9936,1400.0
2014-09-09 12:35:00,39.12,39.12,39.08,39.11,9100.0,29.9859,29.9859,29.9552,29.9782,9100.0
2014-09-09 12:40:00,39.1,39.1,39.08,39.09,69900.0,29.9706,29.9706,29.9552,29.9629,69900.0
2014-09-09 12:45:00,39.09,39.09,39.06,39.06,65800.0,29.9629,29.9629,29.9399,29.9399,65800.0
2014-09-09 12:50:00,39.06,39.06,39.02,39.02,80400.0,29.9399,29.9399,29.9092,29.9092,80400.0
2014-09-09 12:55:00,39.02,39.02,38.99,38.99,52200.0,29.9092,29.9092,29.8863,29.8863,52200.0
2014-09-09 13:00:00,38.99,39.03,38.98,39.03,27000.0,29.8863,29.9169,29.8786,29.9169,27000.0
2014-09-09 13:05:00,39.02,39.02,38.98,38.98,36800.0,29.9092,29.9092,29.8786,29.8786,36800.0
2014-09-09 13:10:00,38.99,39.03,38.99,39.02,11500.0,29.8863,29.9169,29.8863,29.9092,11500.0
2014-09-09 13:15:00,39.01,39.02,39.0,39.01,13100.0,29.9016,29.9092,29.8939,29.9016,13100.0
2014-09-09 13:20:00,39.01,39.01,38.98,38.98,16200.0,29.9016,29.9016,29.8786,29.8786,16200.0
2014-09-09 13:25:00,38.99,39.02,38.99,39.02,3900.0,29.8863,29.9092,29.8863,29.9092,3900.0
2014-09-09 13:30:00,39.02,39.06,39.02,39.05,8500.0,29.9092,29.9399,29.9092,29.9322,8500.0
2014-09-09 13:35:00,39.05,39.06,39.04,39.05,2100.0,29.9322,29.9399,29.9246,29.9322,2100.0
2014-09-09 13:40:00,39.06,39.06,39.05,39.05,5600.0,29.9399,29.9399,29.9322,29.9322,5600.0
2014-09-09 13:45:00,39.05,39.13,39.05,39.12,38700.0,29.9322,29.9936,29.9322,29.9859,38700.0
2014-09-09 13:50:00,39.12,39.12,39.09,39.1,8100.0,29.9859,29.9859,29.9629,29.9706,8100.0
2014-09-09 13:55:00,39.09,39.11,39.08,39.09,17900.0,29.9629,29.9782,29.9552,29.9629,17900.0
2014-09-09 14:00:00,39.1,39.1,39.07,39.07,7000.0,29.9706,29.9706,29.9476,29.9476,7000.0
2014-09-09 14:05:00,39.07,39.07,39.01,39.01,52500.0,29.9476,29.9476,29.9016,29.9016,52500.0
2014-09-09 14:10:00,39.02,39.02,39.0,39.01,6800.0,29.9092,29.9092,29.8939,29.9016,6800.0
2014-09-09 14:15:00,39.0,39.01,38.99,39.0,7900.0,29.8939,29.9016,29.8863,29.8939,7900.0
2014-09-09 14:20:00,39.0,39.02,38.98,38.99,34100.0,29.8939,29.9092,29.8786,29.8863,34100.0
2014-09-09 14:25:00,38.99,39.01,38.97,39.0,10400.0,29.8863,29.9016,29.8709,29.8939,10400.0
2014-09-09 14:30:00,39.0,39.01,38.97,39.01,11600.0,29.8939,29.9016,29.8709,29.9016,11600.0
2014-09-09 14:35:00,39.02,39.02,39.01,39.01,3500.0,29.9092,29.9092,29.9016,29.9016,3500.0
2014-09-09 14:40:00,39.01,39.02,38.99,38.99,4100.0,29.9016,29.9092,29.8863,29.8863,4100.0
2014-09-09 14:45:00,38.99,39.0,38.96,38.96,14800.0,29.8863,29.8939,29.8633,29.8633,14800.0
2014-09-09 14:50:00,38.95,39.02,38.95,39.02,30000.0,29.8556,29.9092,29.8556,29.9092,30000.0
2014-09-09 14:55:00,39.02,39.03,39.01,39.02,17700.0,29.9092,29.9169,29.9016,29.9092,17700.0
2014-09-09 15:00:00,39.02,39.02,39.01,39.02,12600.0,29.9092,29.9092,29.9016,29.9092,12600.0
2014-09-09 15:05:00,39.02,39.02,38.96,38.97,28500.0,29.9092,29.9092,29.8633,29.8709,28500.0
2014-09-09 15:10:00,38.97,39.0,38.97,39.0,15700.0,29.8709,29.8939,29.8709,29.8939,15700.0
2014-09-09 15:15:00,39.0,39.02,38.99,39.02,17900.0,29.8939,29.9092,29.8863,29.9092,17900.0
2014-09-09 15:20:00,39.01,39.01,38.96,39.0,37100.0,29.9016,29.9016,29.8633,29.8939,37100.0
2014-09-09 15:25:00,39.0,39.02,38.97,39.02,21700.0,29.8939,29.9092,29.8709,29.9092,21700.0
2014-09-09 15:30:00,39.02,39.04,39.02,39.04,20200.0,29.9092,29.9246,29.9092,29.9246,20200.0
2014-09-09 15:35:00,39.04,39.05,39.03,39.03,24000.0,29.9246,29.9322,29.9169,29.9169,24000.0
2014-09-09 15:40:00,39.03,39.04,39.02,39.02,20400.0,29.9169,29.9246,29.9092,29.9092,20400.0
2014-09-09 15:45:00,39.02,39.02,38.99,39.02,32100.0,29.9092,29.9092,29.8863,29.9092,32100.0
2014-09-09 15:50:00,39.01,39.02,39.0,39.0,48100.0,29.9016,29.9092,29.8939,29.8939,48100.0
2014-09-09 15:55:00,39.0,39.01,38.98,38.99,46000.0,29.8939,29.9016,29.8786,29.8863,46000.0
2014-09-10 09:30:00,39.04,39.29,38.98,39.27,31000.0,29.9246,30.1162,29.8786,30.1009,31000.0
2014-09-10 09:35:00,39.27,39.41,39.27,39.3,95000.0,30.1009,30.2082,30.1009,30.1239,95000.0
2014-09-10 09:40:00,39.29,39.29,39.16,39.19,73500.0,30.1162,30.1162,30.0166,30.0396,73500.0
2014-09-10 09:45:00,39.18,39.31,39.17,39.31,39800.0,30.0319,30.1315,30.0242,30.1315,39800.0
2014-09-10 09:50:00,39.27,39.27,39.21,39.21,5200.0,30.1009,30.1009,30.0549,30.0549,5200.0
2014-09-10 09:55:00,39.2,39.24,39.18,39.23,17500.0,30.0472,30.0779,30.0319,30.0702,17500.0
2014-09-10 10:00:00,39.25,39.29,39.21,39.25,36100.0,30.0855,30.1162,30.0549,30.0855,36100.0
2014-09-10 10:05:00,39.24,39.36,39.24,39.34,111000.0,30.0779,30.1699,30.0779,30.1545,111000.0
2014-09-10 10:10:00,39.34,39.37,39.29,39.29,25600.0,30.1545,30.1775,30.1162,30.1162,25600.0
2014-09-10 10:15:00,39.28,39.29,39.21,39.22,11400.0,30.1085,30.1162,30.0549,30.0625,11400.0
2014-09-10 10:20:00,39.22,39.22,39.17,39.2,25000.0,30.0625,30.0625,30.0242,30.0472,25000.0
2014-09-10 10:25:00,39.19,39.27,39.17,39.25,19100.0,30.0396,30.1009,30.0242,30.0855,19100.0
2014-09-10 10:30:00,39.26,39.26,39.18,39.19,11100.0,30.0932,30.0932,30.0319,30.0396,11100.0
2014-09-10 10:35:00,39.19,39.19,39.14,39.16,77100.0,30.0396,30.0396,30.0012,30.0166,77100.0
2014-09-10 10:40:00,39.16,39.26,39.16,39.25,62600.0,30.0166,30.0932,30.0166,30.0855,62600.0
2014-09-10 10:45:00,39.26,39.26,39.19,39.2,10500.0,30.0932,30.0932,30.0396,30.0472,10500.0
2014-09-10 10:50:00,39.21,39.24,39.17,39.21,36000.0,30.0549,30.0779,30.0242,30.0549,36000.0
2014-09-10 10:55:00,39.21,39.24,39.18,39.2,9600.0,30.0549,30.0779,30.0319,30.0472,9600.0
2014-09-10 11:00:00,39.2,39.23,39.19,39.22,90500.0,30.0472,30.0702,30.0396,30.0625,90500.0
2014-09-10 11:05:00,39.22,39.27,39.22,39.27,132500.0,30.0625,30.1009,30.0625,30.1009,132500.0
2014-09-10 11:10:00,39.27,39.33,39.27,39.33,29300.0,30.1009,30.1469,30.1009,30.1469,29300.0
2014-09-10 11:15:00,39.34,39.34,39.31,39.32,21900.0,30.1545,30.1545,30.1315,30.1392,21900.0
2014-09-10 11:20:00,39.31,39.31,39.28,39.31,12000.0,30.1315,30.1315,30.1085,30.1315,12000.0
2014-09-10 11:25:00,39.3,39.31,39.27,39.27,17100.0,30.1239,30.1315,30.1009,30.1009,17100.0
2014-09-10 11:30:00,39.28,39.31,39.27,39.29,22900.0,30.1085,30.1315,30.1009,30.1162,22900.0
2014-09-10 11:35:00,39.28,39.33,39.28,39.33,29300.0,30.1085,30.1469,30.1085,30.1469,29300.0
2014-09-10 11:40:00,39.32,39.33,39.3,39.3,11000.0,30.1392,30.1469,30.1239,30.1239,11000.0
2014-09-10 11:45:00,39.3,39.33,39.3,39.32,6700.0,30.1239,30.1469,30.1239,30.1392,6700.0
2014-09-10 11:50:00,39.32,39.34,39.31,39.33,11200.0,30.1392,30.1545,30.1315,30.1469,11200.0
2014-09-10 11:55:00,39.33,39.35,39.31,39.33,58000.0,30.1469,30.1622,30.1315,30.1469,58000.0
2014-09-10 12:00:00,39.33,39.33,39.29,39.31,21700.0,30.1469,30.1469,30.1162,30.1315,21700.0
2014-09-10 12:05:00,39.31,39.33,39.3,39.31,12900.0,30.1315,30.1469,30.1239,30.1315,12900.0
2014-09-10 12:10:00,39.3,39.31,39.29,39.3,9600.0,30.1239,30.1315,30.1162,30.1239,9600.0
2014-09-10 12:15:00,39.31,39.38,39.3,39.37,67800.0,30.1315,30.1852,30.1239,30.1775,67800.0
2014-09-10 12:20:00,39.37,39.43,39.37,39.43,23400.0,30.1775,30.2235,30.1775,30.2235,23400.0
2014-09-10 12:25:00,39.44,39.44,39.4,39.41,18000.0,30.2312,30.2312,30.2005,30.2082,18000.0
2014-09-10 12:30:00,39.41,39.43,39.41,39.41,15200.0,30.2082,30.2235,30.2082,30.2082,15200.0
2014-09-10 12:35:00,39.4,39.43,39.4,39.42,10600.0,30.2005,30.2235,30.2005,30.2159,10600.0
2014-09-10 12:40:00,39.43,39.45,39.42,39.42,20700.0,30.2235,30.2388,30.2159,30.2159,20700.0
2014-09-10 12:45:00,39.44,39.46,39.44,39.44,7500.0,30.2312,30.2465,30.2312,30.2312,7500.0
2014-09-10 12:50:00,39.43,39.44,39.43,39.43,6500.0,30.2235,30.2312,30.2235,30.2235,6500.0
2014-09-10 12:55:00,39.44,39.44,39.43,39.44,5800.0,30.2312,30.2312,30.2235,30.2312,5800.0
2014-09-10 13:00:00,39.45,39.49,39.44,39.48,6900.0,30.2388,30.2695,30.2312,30.2618,6900.0
2014-09-10 13:05:00,39.48,39.57,39.47,39.56,22400.0,30.2618,30.3308,30.2542,30.3232,22400.0
2014-09-10 13:10:00,39.57,39.61,39.57,39.59,33800.0,30.3308,30.3615,30.3308,30.3462,33800.0
2014-09-10 13:15:00,39.6,39.6,39.58,39.59,12900.0,30.3538,30.3538,30.3385,30.3462,12900.0
2014-09-10 13:20:00,39.58,39.59,39.54,39.55,10600.0,30.3385,30.3462,30.3078,30.3155,10600.0
2014-09-10 13:25:00,39.55,39.55,39.53,39.55,6400.0,30.3155,30.3155,30.3002,30.3155,6400.0
2014-09-10 13:30:00,39.55,39.56,39.51,39.53,7900.0,30.3155,30.3232,30.2848,30.3002,7900.0
2014-09-10 13:35:00,39.52,39.52,39.5,39.5,11400.0,30.2925,30.2925,30.2772,30.2772,11400.0
2014-09-10 13:40:00,39.49,39.51,39.49,39.5,36800.0,30.2695,30.2848,30.2695,30.2772,36800.0
2014-09-10 13:45:00,39.5,39.53,39.49,39.53,5800.0,30.2772,30.3002,30.2695,30.3002,5800.0
2014-09-10 13:50:00,39.53,39.53,39.5,39.5,10200.0,30.3002,30.3002,30.2772,30.2772,10200.0
2014-09-10 13:55:00,39.5,39.53,39.5,39.5,3500.0,30.2772,30.3002,30.2772,30.2772,3500.0
2014-09-10 14:00:00,39.5,39.52,39.48,39.51,41400.0,30.2772,30.2925,30.2618,30.2848,41400.0
2014-09-10 14:05:00,39.51,39.51,39.46,39.46,48600.0,30.2848,30.2848,30.2465,30.2465,48600.0
2014-09-10 14:10:00,39.47,39.48,39.47,39.48,1800.0,30.2542,30.2618,30.2542,30.2618,1800.0
2014-09-10 14:15:00,39.49,39.51,39.48,39.5,12100.0,30.2695,30.2848,30.2618,30.2772,12100.0
2014-09-10 14:20:00,39.5,39.52,39.49,39.52,29000.0,30.2772,30.2925,30.2695,30.2925,29000.0
2014-09-10 14:25:00,39.52,39.52,39.51,39.52,2200.0,30.2925,30.2925,30.2848,30.2925,2200.0
2014-09-10 14:30:00,39.51,39.52,39.48,39.49,11500.0,30.2848,30.2925,30.2618,30.2695,11500.0
2014-09-10 14:35:00,39.49,39.49,39.48,39.48,1800.0,30.2695,30.2695,30.2618,30.2618,1800.0
2014-09-10 14:40:00,39.48,39.49,39.47,39.49,4100.0,30.2618,30.2695,30.2542,30.2695,4100.0
2014-09-10 14:45:00,39.49,39.51,39.47,39.48,5100.0,30.2695,30.2848,30.2542,30.2618,5100.0
2014-09-10 14:50:00,39.48,39.49,39.47,39.49,5700.0,30.2618,30.2695,30.2542,30.2695,5700.0
2014-09-10 14:55:00,39.49,39.5,39.47,39.48,14500.0,30.2695,30.2772,30.2542,30.2618,14500.0
2014-09-10 15:00:00,39.48,39.51,39.47,39.51,12800.0,30.2618,30.2848,30.2542,30.2848,12800.0
2014-09-10 15:05:00,39.5,39.54,39.5,39.54,39300.0,30.2772,30.3078,30.2772,30.3078,39300.0
2014-09-10 15:10:00,39.54,39.55,39.52,39.52,12600.0,30.3078,30.3155,30.2925,30.2925,12600.0
2014-09-10 15:15:00,39.52,39.55,39.52,39.54,22500.0,30.2925,30.3155,30.2925,30.3078,22500.0
2014-09-10 15:20:00,39.54,39.54,39.52,39.53,17700.0,30.3078,30.3078,30.2925,30.3002,17700.0
2014-09-10 15:25:00,39.53,39.53,39.51,39.51,3100.0,30.3002,30.3002,30.2848,30.2848,3100.0
2014-09-10 15:30:00,39.51,39.52,39.49,39.5,23100.0,30.2848,30.2925,30.2695,30.2772,23100.0
2014-09-10 15:35:00,39.5,39.52,39.5,39.52,36300.0,30.2772,30.2925,30.2772,30.2925,36300.0
2014-09-10 15:40:00,39.52,39.52,39.5,39.51,23000.0,30.2925,30.2925,30.2772,30.2848,23000.0
2014-09-10 15:45:00,39.5,39.51,39.49,39.51,74600.0,30.2772,30.2848,30.2695,30.2848,74600.0
2014-09-10 15:50:00,39.51,39.54,39.5,39.53,43900.0,30.2848,30.3078,30.2772,30.3002,43900.0
2014-09-10 15:55:00,39.54,39.55,39.52,39.52,110800.0,30.3078,30.3155,30.2925,30.2925,110800.0
2014-09-11 09:30:00,39.32,39.41,39.27,39.34,51300.0,30.1392,30.2082,30.1009,30.1545,51300.0
2014-09-11 09:35:00,39.35,39.51,39.35,39.43,61900.0,30.1622,30.2848,30.1622,30.2235,61900.0
2014-09-11 09:40:00,39.46,39.49,39.45,39.49,5700.0,30.2465,30.2695,30.2388,30.2695,5700.0
2014-09-11 09:45:00,39.48,39.51,39.46,39.51,31500.0,30.2618,30.2848,30.2465,30.2848,31500.0
2014-09-11 09:50:00,39.5,39.59,39.48,39.58,87700.0,30.2772,30.3462,30.2618,30.3385,87700.0
2014-09-11 09:55:00,39.59,39.65,39.59,39.63,34300.0,30.3462,30.3921,30.3462,30.3768,34300.0
2014-09-11 10:00:00,39.63,39.63,39.58,39.58,12400.0,30.3768,30.3768,30.3385,30.3385,12400.0
2014-09-11 10:05:00,39.58,39.63,39.58,39.59,79300.0,30.3385,30.3768,30.3385,30.3462,79300.0
2014-09-11 10:10:00,39.57,39.57,39.51,39.52,24300.0,30.3308,30.3308,30.2848,30.2925,24300.0
2014-09-11 10:15:00,39.53,39.59,39.53,39.58,24700.0,30.3002,30.3462,30.3002,30.3385,24700.0
2014-09-11 10:20:00,39.57,39.61,39.55,39.55,44900.0,30.3308,30.3615,30.3155,30.3155,44900.0
2014-09-11 10:25:00,39.55,39.57,39.54,39.55,18000.0,30.3155,30.3308,30.3078,30.3155,18000.0
2014-09-11 10:30:00,39.55,39.55,39.51,39.53,26600.0,30.3155,30.3155,30.2848,30.3002,26600.0
2014-09-11 10:35:00,39.52,39.52,39.48,39.48,78800.0,30.2925,30.2925,30.2618,30.2618,78800.0
2014-09-11 10:40:00,39.49,39.5,39.44,39.5,38100.0,30.2695,30.2772,30.2312,30.2772,38100.0
2014-09-11 10:45:00,39.49,39.52,39.44,39.51,19000.0,30.2695,30.2925,30.2312,30.2848,19000.0
2014-09-11 10:50:00,39.5,39.52,39.48,39.52,14800.0,30.2772,30.2925,30.2618,30.2925,14800.0
2014-09-11 10:55:00,39.51,39.55,39.49,39.55,15100.0,30.2848,30.3155,30.2695,30.3155,15100.0
2014-09-11 11:00:00,39.55,39.59,39.55,39.59,34200.0,30.3155,30.3462,30.3155,30.3462,34200.0
2014-09-11 11:05:00,39.58,39.61,39.57,39.57,24800.0,30.3385,30.3615,30.3308,30.3308,24800.0
2014-09-11 11:10:00,39.56,39.58,39.55,39.57,15100.0,30.3232,30.3385,30.3155,30.3308,15100.0
2014-09-11 11:15:00,39.57,39.61,39.57,39.61,11800.0,30.3308,30.3615,30.3308,30.3615,11800.0
2014-09-11 11:20:00,39.61,39.63,39.58,39.6,20500.0,30.3615,30.3768,30.3385,30.3538,20500.0
2014-09-11 11:25:00,39.6,39.63,39.6,39.62,33300.0,30.3538,30.3768,30.3538,30.3692,33300.0
2014-09-11 11:30:00,39.61,39.66,39.61,39.66,31800.0,30.3615,30.3998,30.3615,30.3998,31800.0
2014-09-11 11:35:00,39.66,39.67,39.64,39.66,82200.0,30.3998,30.4075,30.3845,30.3998,82200.0
2014-09-11 11:40:00,39.67,39.7,39.66,39.66,127800.0,30.4075,30.4305,30.3998,30.3998,127800.0
2014-09-11 11:45:00,39.66,39.69,39.66,39.68,21200.0,30.3998,30.4228,30.3998,30.4151,21200.0
2014-09-11 11:50:00,39.69,39.69,39.68,39.69,11500.0,30.4228,30.4228,30.4151,30.4228,11500.0
2014-09-11 11:55:00,39.69,39.71,39.68,39.7,61100.0,30.4228,30.4381,30.4151,30.4305,61100.0
2014-09-11 12:00:00,39.7,39.75,39.69,39.73,40900.0,30.4305,30.4688,30.4228,30.4535,40900.0
2014-09-11 12:05:00,39.72,39.73,39.69,39.69,23800.0,30.4458,30.4535,30.4228,30.4228,23800.0
2014-09-11 12:10:00,39.69,39.69,39.67,39.68,9300.0,30.4228,30.4228,30.4075,30.4151,9300.0
2014-09-11 12:15:00,39.68,39.7,39.67,39.68,14200.0,30.4151,30.4305,30.4075,30.4151,14200.0
2014-09-11 12:20:00,39.69,39.7,39.69,39.69,10500.0,30.4228,30.4305,30.4228,30.4228,10500.0
2014-09-11 12:25:00,39.7,39.74,39.69,39.74,17400.0,30.4305,30.4611,30.4228,30.4611,17400.0
2014-09-11 12:30:00,39.74,39.75,39.73,39.73,7400.0,30.4611,30.4688,30.4535,30.4535,7400.0
2014-09-11 12:35:00,39.74,39.75,39.71,39.71,14900.0,30.4611,30.4688,30.4381,30.4381,14900.0
2014-09-11 12:40:00,39.71,39.71,39.69,39.7,6900.0,30.4381,30.4381,30.4228,30.4305,6900.0
2014-09-11 12:45:00,39.7,39.71,39.69,39.69,13300.0,30.4305,30.4381,30.4228,30.4228,13300.0
2014-09-11 12:50:00,39.7,39.7,39.69,39.69,11800.0,30.4305,30.4305,30.4228,30.4228,11800.0
2014-09-11 12:55:00,39.69,39.69,39.65,39.66,24400.0,30.4228,30.4228,30.3921,30.3998,24400.0
2014-09-11 13:00:00,39.66,39.67,39.65,39.66,64300.0,30.3998,30.4075,30.3921,30.3998,64300.0
2014-09-11 13:05:00,39.66,39.66,39.64,39.64,30200.0,30.3998,30.3998,30.3845,30.3845,30200.0
2014-09-11 13:10:00,39.65,39.66,39.64,39.64,9900.0,30.3921,30.3998,30.3845,30.3845,9900.0
2014-09-11 13:15:00,39.65,39.65,39.63,39.63,6100.0,30.3921,30.3921,30.3768,30.3768,6100.0
2014-09-11 13:20:00,39.64,39.64,39.59,39.59,14300.0,30.3845,30.3845,30.3462,30.3462,14300.0
2014-09-11 13:25:00,39.58,39.59,39.56,39.58,16500.0,30.3385,30.3462,30.3232,30.3385,16500.0
2014-09-11 13:30:00,39.59,39.64,39.58,39.64,10100.0,30.3462,30.3845,30.3385,30.3845,10100.0
2014-09-11 13:35:00,39.63,39.63,39.6,39.62,13400.0,30.3768,30.3768,30.3538,30.3692,13400.0
2014-09-11 13:40:00,39.62,39.64,39.61,39.62,8600.0,30.3692,30.3845,30.3615,30.3692,8600.0
2014-09-11 13:45:00,39.63,39.65,39.63,39.64,25300.0,30.3768,30.3921,30.3768,30.3845,25300.0
2014-09-11 13:50:00,39.64,39.66,39.62,39.63,21500.0,30.3845,30.3998,30.3692,30.3768,21500.0
2014-09-11 13:55:00,39.63,39.66,39.62,39.66,12600.0,30.3768,30.3998,30.3692,30.3998,12600.0
2014-09-11 14:00:00,39.67,39.73,39.66,39.72,22800.0,30.4075,30.4535,30.3998,30.4458,22800.0
2014-09-11 14:05:00,39.71,39.75,39.71,39.74,11700.0,30.4381,30.4688,30.4381,30.4611,11700.0
2014-09-11 14:10:00,39.75,39.75,39.74,39.74,11400.0,30.4688,30.4688,30.4611,30.4611,11400.0
2014-09-11 14:15:00,39.74,39.76,39.74,39.74,12200.0,30.4611,30.4765,30.4611,30.4611,12200.0
2014-09-11 14:20:00,39.73,39.74,39.73,39.74,17000.0,30.4535,30.4611,30.4535,30.4611,17000.0
2014-09-11 14:25:00,39.74,39.81,39.73,39.81,61600.0,30.4611,30.5148,30.4535,30.5148,61600.0
2014-09-11 14:30:00,39.81,39.89,39.81,39.84,121400.0,30.5148,30.5761,30.5148,30.5378,121400.0
2014-09-11 14:35:00,39.85,39.86,39.83,39.83,14300.0,30.5455,30.5531,30.5301,30.5301,14300.0
2014-09-11 14:40:00,39.83,39.87,39.83,39.86,31100.0,30.5301,30.5608,30.5301,30.5531,31100.0
2014-09-11 14:45:00,39.86,39.87,39.85,39.86,20000.0,30.5531,30.5608,30.5455,30.5531,20000.0
2014-09-11 14:50:00,39.86,39.86,39.85,39.86,34900.0,30.5531,30.5531,30.5455,30.5531,34900.0
2014-09-11 14:55:00,39.86,39.86,39.85,39.86,57400.0,30.5531,30.5531,30.5455,30.5531,57400.0
2014-09-11 15:00:00,39.85,39.86,39.85,39.85,60800.0,30.5455,30.5531,30.5455,30.5455,60800.0
2014-09-11 15:05:00,39.85,39.86,39.8,39.82,62600.0,30.5455,30.5531,30.5071,30.5225,62600.0
2014-09-11 15:10:00,39.82,39.84,39.81,39.83,75600.0,30.5225,30.5378,30.5148,30.5301,75600.0
2014-09-11 15:15:00,39.84,39.87,39.84,39.86,66500.0,30.5378,30.5608,30.5378,30.5531,66500.0
2014-09-11 15:20:00,39.86,39.88,39.85,39.85,18100.0,30.5531,30.5684,30.5455,30.5455,18100.0
2014-09-11 15:25:00,39.85,39.85,39.84,39.84,18400.0,30.5455,30.5455,30.5378,30.5378,18400.0
2014-09-11 15:30:00,39.85,39.85,39.83,39.83,20500.0,30.5455,30.5455,30.5301,30.5301,20500.0
2014-09-11 15:35:00,39.84,39.84,39.82,39.83,27700.0,30.5378,30.5378,30.5225,30.5301,27700.0
2014-09-11 15:40:00,39.82,39.83,39.8,39.81,60000.0,30.5225,30.5301,30.5071,30.5148,60000.0
2014-09-11 15:45:00,39.81,39.85,39.81,39.84,159700.0,30.5148,30.5455,30.5148,30.5378,159700.0
2014-09-11 15:50:00,39.84,39.85,39.81,39.81,62700.0,30.5378,30.5455,30.5148,30.5148,62700.0
2014-09-11 15:55:00,39.81,39.83,39.8,39.83,159300.0,30.5148,30.5301,30.5071,30.5301,159300.0
2014-09-12 09:30:00,39.95,39.95,39.88,39.94,222900.0,30.6221,30.6221,30.5684,30.6144,222900.0
2014-09-12 09:35:00,39.93,39.99,39.93,39.94,193100.0,30.6068,30.6528,30.6068,30.6144,193100.0
2014-09-12 09:40:00,39.94,39.94,39.87,39.89,68200.0,30.6144,30.6144,30.5608,30.5761,68200.0
2014-09-12 09:45:00,39.9,39.98,39.88,39.97,139300.0,30.5838,30.6451,30.5684,30.6374,139300.0
2014-09-12 09:50:00,39.98,40.01,39.95,39.95,79700.0,30.6451,30.6681,30.6221,30.6221,79700.0
2014-09-12 09:55:00,39.93,39.98,39.91,39.91,36600.0,30.6068,30.6451,30.5914,30.5914,36600.0
2014-09-12 10:00:00,39.89,39.96,39.88,39.9,209900.0,30.5761,30.6298,30.5684,30.5838,209900.0
2014-09-12 10:05:00,39.91,40.14,39.89,40.13,317700.0,30.5914,30.7677,30.5761,30.7601,317700.0
2014-09-12 10:10:00,40.14,40.18,40.11,40.17,229600.0,30.7677,30.7984,30.7447,30.7907,229600.0
2014-09-12 10:15:00,40.17,40.23,40.17,40.2,212600.0,30.7907,30.8367,30.7907,30.8137,212600.0
2014-09-12 10:20:00,40.21,40.21,40.14,40.17,95600.0,30.8214,30.8214,30.7677,30.7907,95600.0
2014-09-12 10:25:00,40.17,40.17,40.12,40.15,180400.0,30.7907,30.7907,30.7524,30.7754,180400.0
2014-09-12 10:30:00,40.16,40.17,40.11,40.15,73700.0,30.7831,30.7907,30.7447,30.7754,73700.0
2014-09-12 10:35:00,40.15,40.16,40.09,40.09,16100.0,30.7754,30.7831,30.7294,30.7294,16100.0
2014-09-12 10:40:00,40.09,40.16,40.09,40.15,93800.0,30.7294,30.7831,30.7294,30.7754,93800.0
2014-09-12 10:45:00,40.15,40.19,40.14,40.18,233200.0,30.7754,30.8061,30.7677,30.7984,233200.0
2014-09-12 10:50:00,40.18,40.21,40.14,40.21,77300.0,30.7984,30.8214,30.7677,30.8214,77300.0
2014-09-12 10:55:00,40.2,40.22,40.16,40.16,29000.0,30.8137,30.8291,30.7831,30.7831,29000.0
2014-09-12 11:00:00,40.17,40.17,40.13,40.14,23000.0,30.7907,30.7907,30.7601,30.7677,23000.0
2014-09-12 11:05:00,40.15,40.2,40.13,40.2,100700.0,30.7754,30.8137,30.7601,30.8137,100700.0
2014-09-12 11:10:00,40.2,40.2,40.11,40.12,131100.0,30.8137,30.8137,30.7447,30.7524,131100.0
2014-09-12 11:15:00,40.12,40.12,40.1,40.1,18600.0,30.7524,30.7524,30.7371,30.7371,18600.0
2014-09-12 11:20:00,40.1,40.11,40.0,40.01,93500.0,30.7371,30.7447,30.6604,30.6681,93500.0
2014-09-12 11:25:00,40.02,40.04,40.0,40.01,86300.0,30.6758,30.6911,30.6604,30.6681,86300.0
2014-09-12 11:30:00,40.0,40.01,39.98,40.0,24100.0,30.6604,30.6681,30.6451,30.6604,24100.0
2014-09-12 11:35:00,40.0,40.01,39.96,39.96,75200.0,30.6604,30.6681,30.6298,30.6298,75200.0
2014-09-12 11:40:00,39.96,40.02,39.96,40.01,37500.0,30.6298,30.6758,30.6298,30.6681,37500.0
2014-09-12 11:45:00,40.01,40.01,39.87,39.88,62900.0,30.6681,30.6681,30.5608,30.5684,62900.0
2014-09-12 11:50:00,39.87,39.9,39.84,39.9,78500.0,30.5608,30.5838,30.5378,30.5838,78500.0
2014-09-12 11:55:00,39.89,39.91,39.89,39.89,10800.0,30.5761,30.5914,30.5761,30.5761,10800.0
2014-09-12 12:00:00,39.88,39.88,39.83,39.86,39800.0,30.5684,30.5684,30.5301,30.5531,39800.0
2014-09-12 12:05:00,39.86,39.91,39.85,39.91,109200.0,30.5531,30.5914,30.5455,30.5914,109200.0
2014-09-12 12:10:00,39.91,39.91,39.85,39.9,32400.0,30.5914,30.5914,30.5455,30.5838,32400.0
2014-09-12 12:15:00,39.91,39.91,39.85,39.85,13600.0,30.5914,30.5914,30.5455,30.5455,13600.0
2014-09-12 12:20:00,39.86,39.86,39.79,39.79,61600.0,30.5531,30.5531,30.4995,30.4995,61600.0
2014-09-12 12:25:00,39.79,39.87,39.79,39.87,10300.0,30.4995,30.5608,30.4995,30.5608,10300.0
2014-09-12 12:30:00,39.86,39.86,39.74,39.74,42200.0,30.5531,30.5531,30.4611,30.4611,42200.0
2014-09-12 12:35:00,39.74,39.77,39.71,39.71,40500.0,30.4611,30.4841,30.4381,30.4381,40500.0
2014-09-12 12:40:00,39.73,39.78,39.73,39.77,24700.0,30.4535,30.4918,30.4535,30.4841,24700.0
2014-09-12 12:45:00,39.77,39.78,39.76,39.78,6000.0,30.4841,30.4918,30.4765,30.4918,6000.0
2014-09-12 12:50:00,39.78,39.78,39.74,39.74,10400.0,30.4918,30.4918,30.4611,30.4611,10400.0
2014-09-12 12:55:00,39.75,39.79,39.75,39.79,6600.0,30.4688,30.4995,30.4688,30.4995,6600.0
2014-09-12 13:00:00,39.78,39.82,39.76,39.82,10000.0,30.4918,30.5225,30.4765,30.5225,10000.0
2014-09-12 13:05:00,39.83,39.83,39.8,39.82,19400.0,30.5301,30.5301,30.5071,30.5225,19400.0
2014-09-12 13:10:00,39.81,39.81,39.77,39.77,18400.0,30.5148,30.5148,30.4841,30.4841,18400.0
2014-09-12 13:15:00,39.79,39.79,39.74,39.74,10800.0,30.4995,30.4995,30.4611,30.4611,10800.0
2014-09-12 13:20:00,39.74,39.75,39.69,39.71,15700.0,30.4611,30.4688,30.4228,30.4381,15700.0
2014-09-12 13:25:00,39.72,39.77,39.72,39.77,118400.0,30.4458,30.4841,30.4458,30.4841,118400.0
2014-09-12 13:30:00,39.77,39.77,39.71,39.72,265300.0,30.4841,30.4841,30.4381,30.4458,265300.0
2014-09-12 13:35:00,39.71,39.73,39.69,39.71,24300.0,30.4381,30.4535,30.4228,30.4381,24300.0
2014-09-12 13:40:00,39.71,39.76,39.71,39.76,10000.0,30.4381,30.4765,30.4381,30.4765,10000.0
2014-09-12 13:45:00,39.77,39.78,39.76,39.77,5300.0,30.4841,30.4918,30.4765,30.4841,5300.0
2014-09-12 13:50:00,39.77,39.84,39.77,39.84,27700.0,30.4841,30.5378,30.4841,30.5378,27700.0
2014-09-12 13:55:00,39.84,39.84,39.8,39.82,9600.0,30.5378,30.5378,30.5071,30.5225,9600.0
2014-09-12 14:00:00,39.82,39.84,39.82,39.83,3300.0,30.5225,30.5378,30.5225,30.5301,3300.0
2014-09-12 14:05:00,39.83,39.9,39.82,39.9,62300.0,30.5301,30.5838,30.5225,30.5838,62300.0
2014-09-12 14:10:00,39.9,39.96,39.9,39.95,49300.0,30.5838,30.6298,30.5838,30.6221,49300.0
2014-09-12 14:15:00,39.96,39.96,39.89,39.89,86600.0,30.6298,30.6298,30.5761,30.5761,86600.0
2014-09-12 14:20:00,39.9,39.98,39.9,39.97,321400.0,30.5838,30.6451,30.5838,30.6374,321400.0
2014-09-12 14:25:00,39.97,39.97,39.9,39.9,60800.0,30.6374,30.6374,30.5838,30.5838,60800.0
2014-09-12 14:30:00,39.9,39.95,39.9,39.94,133300.0,30.5838,30.6221,30.5838,30.6144,133300.0
2014-09-12 14:35:00,39.93,39.94,39.89,39.89,232000.0,30.6068,30.6144,30.5761,30.5761,232000.0
2014-09-12 14:40:00,39.88,39.89,39.83,39.87,85700.0,30.5684,30.5761,30.5301,30.5608,85700.0
2014-09-12 14:45:00,39.88,39.92,39.87,39.91,172700.0,30.5684,30.5991,30.5608,30.5914,172700.0
2014-09-12 14:50:00,39.91,39.93,39.89,39.89,31300.0,30.5914,30.6068,30.5761,30.5761,31300.0
2014-09-12 14:55:00,39.9,39.94,39.89,39.92,72600.0,30.5838,30.6144,30.5761,30.5991,72600.0
2014-09-12 15:00:00,39.92,39.96,39.91,39.95,92300.0,30.5991,30.6298,30.5914,30.6221,92300.0
2014-09-12 15:05:00,39.95,40.01,39.95,40.0,127100.0,30.6221,30.6681,30.6221,30.6604,127100.0
2014-09-12 15:10:00,39.99,40.03,39.97,40.01,135000.0,30.6528,30.6834,30.6374,30.6681,135000.0
2014-09-12 15:15:00,40.01,40.03,40.0,40.01,64200.0,30.6681,30.6834,30.6604,30.6681,64200.0
2014-09-12 15:20:00,40.02,40.04,40.01,40.02,112300.0,30.6758,30.6911,30.6681,30.6758,112300.0
2014-09-12 15:25:00,40.02,40.02,40.01,40.01,53200.0,30.6758,30.6758,30.6681,30.6681,53200.0
2014-09-12 15:30:00,40.01,40.01,39.98,40.0,192500.0,30.6681,30.6681,30.6451,30.6604,192500.0
2014-09-12 15:35:00,39.99,40.02,39.98,40.02,120000.0,30.6528,30.6758,30.6451,30.6758,120000.0
2014-09-12 15:40:00,40.02,40.03,39.98,39.99,227200.0,30.6758,30.6834,30.6451,30.6528,227200.0
2014-09-12 15:45:00,39.99,40.02,39.98,40.01,157000.0,30.6528,30.6758,30.6451,30.6681,157000.0
2014-09-12 15:50:00,40.01,40.03,40.01,40.02,217800.0,30.6681,30.6834,30.6681,30.6758,217800.0
2014-09-12 15:55:00,40.02,40.05,39.99,40.01,327400.0,30.6758,30.6988,30.6528,30.6681,327400.0
2014-09-15 09:30:00,39.91,39.92,39.83,39.88,59000.0,30.5914,30.5991,30.5301,30.5684,59000.0
2014-09-15 09:35:00,39.88,39.89,39.68,39.68,39100.0,30.5684,30.5761,30.4151,30.4151,39100.0
2014-09-15 09:40:00,39.67,39.75,39.61,39.74,236200.0,30.4075,30.4688,30.3615,30.4611,236200.0
2014-09-15 09:45:00,39.74,39.74,39.65,39.67,59300.0,30.4611,30.4611,30.3921,30.4075,59300.0
2014-09-15 09:50:00,39.67,39.76,39.67,39.7,48800.0,30.4075,30.4765,30.4075,30.4305,48800.0
2014-09-15 09:55:00,39.71,39.73,39.68,39.71,105200.0,30.4381,30.4535,30.4151,30.4381,105200.0
2014-09-15 10:00:00,39.7,39.74,39.67,39.74,93200.0,30.4305,30.4611,30.4075,30.4611,93200.0
2014-09-15 10:05:00,39.73,39.76,39.72,39.74,40300.0,30.4535,30.4765,30.4458,30.4611,40300.0
2014-09-15 10:10:00,39.74,39.81,39.74,39.8,84300.0,30.4611,30.5148,30.4611,30.5071,84300.0
2014-09-15 10:15:00,39.79,39.81,39.76,39.8,44300.0,30.4995,30.5148,30.4765,30.5071,44300.0
2014-09-15 10:20:00,39.82,39.85,39.8,39.81,23200.0,30.5225,30.5455,30.5071,30.5148,23200.0
2014-09-15 10:25:00,39.81,39.87,39.77,39.86,54600.0,30.5148,30.5608,30.4841,30.5531,54600.0
2014-09-15 10:30:00,39.86,39.87,39.81,39.81,13600.0,30.5531,30.5608,30.5148,30.5148,13600.0
2014-09-15 10:35:00,39.8,39.81,39.77,39.79,13300.0,30.5071,30.5148,30.4841,30.4995,13300.0
2014-09-15 10:40:00,39.81,39.85,39.73,39.74,19500.0,30.5148,30.5455,30.4535,30.4611,19500.0
2014-09-15 10:45:00,39.74,39.74,39.66,39.7,27300.0,30.4611,30.4611,30.3998,30.4305,27300.0
2014-09-15 10:50:00,39.69,39.73,39.69,39.69,4800.0,30.4228,30.4535,30.4228,30.4228,4800.0
2014-09-15 10:55:00,39.71,39.76,39.71,39.75,10900.0,30.4381,30.4765,30.4381,30.4688,10900.0
2014-09-15 11:00:00,39.74,39.74,39.68,39.7,73500.0,30.4611,30.4611,30.4151,30.4305,73500.0
2014-09-15 11:05:00,39.71,39.74,39.69,39.71,27200.0,30.4381,30.4611,30.4228,30.4381,27200.0
2014-09-15 11:10:00,39.7,39.72,39.7,39.71,5200.0,30.4305,30.4458,30.4305,30.4381,5200.0
2014-09-15 11:15:00,39.71,39.71,39.61,39.62,16000.0,30.4381,30.4381,30.3615,30.3692,16000.0
2014-09-15 11:20:00,39.62,39.62,39.56,39.56,49200.0,30.3692,30.3692,30.3232,30.3232,49200.0
2014-09-15 11:25:00,39.57,39.59,39.56,39.59,51300.0,30.3308,30.3462,30.3232,30.3462,51300.0
2014-09-15 11:30:00,39.59,39.61,39.58,39.6,33100.0,30.3462,30.3615,30.3385,30.3538,33100.0
2014-09-15 11:35:00,39.59,39.62,39.59,39.6,8500.0,30.3462,30.3692,30.3462,30.3538,8500.0
2014-09-15 11:40:00,39.6,39.6,39.56,39.57,67400.0,30.3538,30.3538,30.3232,30.3308,67400.0
2014-09-15 11:45:00,39.57,39.57,39.54,39.56,41900.0,30.3308,30.3308,30.3078,30.3232,41900.0
2014-09-15 11:50:00,39.57,39.62,39.57,39.61,13300.0,30.3308,30.3692,30.3308,30.3615,13300.0
2014-09-15 11:55:00,39.61,39.63,39.59,39.6,14300.0,30.3615,30.3768,30.3462,30.3538,14300.0
2014-09-15 12:00:00,39.61,39.62,39.57,39.58,8000.0,30.3615,30.3692,30.3308,30.3385,8000.0
2014-09-15 12:05:00,39.59,39.62,39.58,39.62,14000.0,30.3462,30.3692,30.3385,30.3692,14000.0
2014-09-15 12:10:00,39.62,39.63,39.61,39.62,7200.0,30.3692,30.3768,30.3615,30.3692,7200.0
2014-09-15 12:15:00,39.62,39.63,39.62,39.62,3400.0,30.3692,30.3768,30.3692,30.3692,3400.0
2014-09-15 12:20:00,39.62,39.62,39.58,39.61,3600.0,30.3692,30.3692,30.3385,30.3615,3600.0
2014-09-15 12:25:00,39.61,39.64,39.57,39.62,121500.0,30.3615,30.3845,30.3308,30.3692,121500.0
2014-09-15 12:30:00,39.61,39.62,39.6,39.61,10000.0,30.3615,30.3692,30.3538,30.3615,10000.0
2014-09-15 12:35:00,39.62,39.63,39.61,39.61,20100.0,30.3692,30.3768,30.3615,30.3615,20100.0
2014-09-15 12:40:00,39.62,39.64,39.62,39.64,7500.0,30.3692,30.3845,30.3692,30.3845,7500.0
2014-09-15 12:45:00,39.64,39.67,39.63,39.66,5200.0,30.3845,30.4075,30.3768,30.3998,5200.0
2014-09-15 12:50:00,39.67,39.68,39.65,39.68,9700.0,30.4075,30.4151,30.3921,30.4151,9700.0
2014-09-15 12:55:00,39.68,39.7,39.68,39.7,68600.0,30.4151,30.4305,30.4151,30.4305,68600.0
2014-09-15 13:00:00,39.7,39.71,39.69,39.71,31700.0,30.4305,30.4381,30.4228,30.4381,31700.0
2014-09-15 13:05:00,39.71,39.73,39.7,39.73,26700.0,30.4381,30.4535,30.4305,30.4535,26700.0
2014-09-15 13:10:00,39.73,39.74,39.71,39.71,16100.0,30.4535,30.4611,30.4381,30.4381,16100.0
2014-09-15 13:15:00,39.72,39.73,39.71,39.71,11300.0,30.4458,30.4535,30.4381,30.4381,11300.0
2014-09-15 13:20:00,39.71,39.71,39.68,39.69,66500.0,30.4381,30.4381,30.4151,30.4228,66500.0
2014-09-15 13:25:00,39.7,39.71,39.64,39.64,33800.0,30.4305,30.4381,30.3845,30.3845,33800.0
2014-09-15 13:30:00,39.65,39.67,39.65,39.66,17300.0,30.3921,30.4075,30.3921,30.3998,17300.0
2014-09-15 13:35:00,39.66,39.66,39.63,39.66,17200.0,30.3998,30.3998,30.3768,30.3998,17200.0
2014-09-15 13:40:00,39.66,39.67,39.64,39.67,4500.0,30.3998,30.4075,30.3845,30.4075,4500.0
2014-09-15 13:45:00,39.66,39.68,39.66,39.66,4400.0,30.3998,30.4151,30.3998,30.3998,4400.0
2014-09-15 13:50:00,39.66,39.66,39.61,39.62,38500.0,30.3998,30.3998,30.3615,30.3692,38500.0
2014-09-15 13:55:00,39.63,39.63,39.61,39.61,11700.0,30.3768,30.3768,30.3615,30.3615,11700.0
2014-09-15 14:00:00,39.61,39.61,39.58,39.58,33400.0,30.3615,30.3615,30.3385,30.3385,33400.0
2014-09-15 14:05:00,39.58,39.59,39.56,39.57,28300.0,30.3385,30.3462,30.3232,30.3308,28300.0
2014-09-15 14:10:00,39.57,39.59,39.56,39.59,20800.0,30.3308,30.3462,30.3232,30.3462,20800.0
2014-09-15 14:15:00,39.59,39.59,39.58,39.58,6900.0,30.3462,30.3462,30.3385,30.3385,6900.0
2014-09-15 14:20:00,39.59,39.6,39.59,39.6,12900.0,30.3462,30.3538,30.3462,30.3538,12900.0
2014-09-15 14:25:00,39.6,39.68,39.6,39.68,12000.0,30.3538,30.4151,30.3538,30.4151,12000.0
2014-09-15 14:30:00,39.68,39.74,39.68,39.73,32400.0,30.4151,30.4611,30.4151,30.4535,32400.0
2014-09-15 14:35:00,39.73,39.76,39.72,39.73,12100.0,30.4535,30.4765,30.4458,30.4535,12100.0
2014-09-15 14:40:00,39.73,39.74,39.69,39.71,21300.0,30.4535,30.4611,30.4228,30.4381,21300.0
2014-09-15 14:45:00,39.71,39.72,39.66,39.67,55700.0,30.4381,30.4458,30.3998,30.4075,55700.0
2014-09-15 14:50:00,39.67,39.69,39.66,39.68,35600.0,30.4075,30.4228,30.3998,30.4151,35600.0
2014-09-15 14:55:00,39.68,39.7,39.66,39.68,29700.0,30.4151,30.4305,30.3998,30.4151,29700.0
2014-09-15 15:00:00,39.67,39.72,39.67,39.71,13400.0,30.4075,30.4458,30.4075,30.4381,13400.0
2014-09-15 15:05:00,39.71,39.71,39.7,39.7,3100.0,30.4381,30.4381,30.4305,30.4305,3100.0
2014-09-15 15:10:00,39.7,39.71,39.68,39.68,11100.0,30.4305,30.4381,30.4151,30.4151,11100.0
2014-09-15 15:15:00,39.68,39.72,39.67,39.7,17700.0,30.4151,30.4458,30.4075,30.4305,17700.0
2014-09-15 15:20:00,39.71,39.71,39.69,39.71,22900.0,30.4381,30.4381,30.4228,30.4381,22900.0
2014-09-15 15:25:00,39.7,39.71,39.7,39.7,25200.0,30.4305,30.4381,30.4305,30.4305,25200.0
2014-09-15 15:30:00,39.7,39.7,39.66,39.69,36100.0,30.4305,30.4305,30.3998,30.4228,36100.0
2014-09-15 15:35:00,39.69,39.69,39.66,39.66,19900.0,30.4228,30.4228,30.3998,30.3998,19900.0
2014-09-15 15:40:00,39.66,39.68,39.65,39.66,37100.0,30.3998,30.4151,30.3921,30.3998,37100.0
2014-09-15 15:45:00,39.65,39.66,39.64,39.64,30600.0,30.3921,30.3998,30.3845,30.3845,30600.0
2014-09-15 15:50:00,39.64,39.64,39.6,39.6,124700.0,30.3845,30.3845,30.3538,30.3538,124700.0
2014-09-15 15:55:00,39.61,39.61,39.58,39.61,176800.0,30.3615,30.3615,30.3385,30.3615,176800.0
2014-09-16 09:30:00,39.53,39.66,39.49,39.53,48400.0,30.3002,30.3998,30.2695,30.3002,48400.0
2014-09-16 09:35:00,39.53,39.65,39.52,39.55,55800.0,30.3002,30.3921,30.2925,30.3155,55800.0
2014-09-16 09:40:00,39.56,39.65,39.56,39.64,59000.0,30.3232,30.3921,30.3232,30.3845,59000.0
2014-09-16 09:45:00,39.67,39.72,39.64,39.72,14800.0,30.4075,30.4458,30.3845,30.4458,14800.0
2014-09-16 09:50:00,39.71,39.74,39.69,39.71,14700.0,30.4381,30.4611,30.4228,30.4381,14700.0
2014-09-16 09:55:00,39.68,39.71,39.66,39.71,27500.0,30.4151,30.4381,30.3998,30.4381,27500.0
2014-09-16 10:00:00,39.71,39.77,39.71,39.75,60600.0,30.4381,30.4841,30.4381,30.4688,60600.0
2014-09-16 10:05:00,39.74,39.77,39.72,39.76,16600.0,30.4611,30.4841,30.4458,30.4765,16600.0
2014-09-16 10:10:00,39.76,39.8,39.76,39.78,76000.0,30.4765,30.5071,30.4765,30.4918,76000.0
2014-09-16 10:15:00,39.79,39.81,39.7,39.7,29300.0,30.4995,30.5148,30.4305,30.4305,29300.0
2014-09-16 10:20:00,39.69,39.69,39.59,39.59,31300.0,30.4228,30.4228,30.3462,30.3462,31300.0
2014-09-16 10:25:00,39.59,39.62,39.58,39.6,87800.0,30.3462,30.3692,30.3385,30.3538,87800.0
2014-09-16 10:30:00,39.61,39.64,39.49,39.49,185400.0,30.3615,30.3845,30.2695,30.2695,185400.0
2014-09-16 10:35:00,39.49,39.52,39.45,39.5,23100.0,30.2695,30.2925,30.2388,30.2772,23100.0
2014-09-16 10:40:00,39.51,39.51,39.43,39.45,8100.0,30.2848,30.2848,30.2235,30.2388,8100.0
2014-09-16 10:45:00,39.46,39.51,39.43,39.49,42000.0,30.2465,30.2848,30.2235,30.2695,42000.0
2014-09-16 10:50:00,39.49,39.51,39.47,39.5,13600.0,30.2695,30.2848,30.2542,30.2772,13600.0
2014-09-16 10:55:00,39.49,39.49,39.35,39.38,61500.0,30.2695,30.2695,30.1622,30.1852,61500.0
2014-09-16 11:00:00,39.38,39.38,39.3,39.3,70800.0,30.1852,30.1852,30.1239,30.1239,70800.0
2014-09-16 11:05:00,39.31,39.31,39.23,39.27,47600.0,30.1315,30.1315,30.0702,30.1009,47600.0
2014-09-16 11:10:00,39.26,39.28,39.23,39.26,67600.0,30.0932,30.1085,30.0702,30.0932,67600.0
2014-09-16 11:15:00,39.25,39.27,39.23,39.23,9200.0,30.0855,30.1009,30.0702,30.0702,9200.0
2014-09-16 11:20:00,39.24,39.37,39.24,39.37,41300.0,30.0779,30.1775,30.0779,30.1775,41300.0
2014-09-16 11:25:00,39.37,39.41,39.34,39.41,59300.0,30.1775,30.2082,30.1545,30.2082,59300.0
2014-09-16 11:30:00,39.42,39.48,39.41,39.47,22200.0,30.2159,30.2618,30.2082,30.2542,22200.0
2014-09-16 11:35:00,39.47,39.49,39.45,39.45,56000.0,30.2542,30.2695,30.2388,30.2388,56000.0
2014-09-16 11:40:00,39.45,39.47,39.39,39.4,7000.0,30.2388,30.2542,30.1929,30.2005,7000.0
2014-09-16 11:45:00,39.4,39.4,39.37,39.4,19500.0,30.2005,30.2005,30.1775,30.2005,19500.0
2014-09-16 11:50:00,39.4,39.44,39.4,39.44,122300.0,30.2005,30.2312,30.2005,30.2312,122300.0
2014-09-16 11:55:00,39.44,39.44,39.37,39.37,107200.0,30.2312,30.2312,30.1775,30.1775,107200.0
2014-09-16 12:00:00,39.38,39.38,39.3,39.33,72400.0,30.1852,30.1852,30.1239,30.1469,72400.0
2014-09-16 12:05:00,39.34,39.35,39.3,39.34,106100.0,30.1545,30.1622,30.1239,30.1545,106100.0
2014-09-16 12:10:00,39.34,39.4,39.34,39.4,69500.0,30.1545,30.2005,30.1545,30.2005,69500.0
2014-09-16 12:15:00,39.4,39.43,39.4,39.42,59600.0,30.2005,30.2235,30.2005,30.2159,59600.0
2014-09-16 12:20:00,39.42,39.44,39.42,39.44,8700.0,30.2159,30.2312,30.2159,30.2312,8700.0
2014-09-16 12:25:00,39.44,39.45,39.41,39.43,6800.0,30.2312,30.2388,30.2082,30.2235,6800.0
2014-09-16 12:30:00,39.44,39.45,39.43,39.43,93700.0,30.2312,30.2388,30.2235,30.2235,93700.0
2014-09-16 12:35:00,39.43,39.45,39.42,39.45,107500.0,30.2235,30.2388,30.2159,30.2388,107500.0
2014-09-16 12:40:00,39.44,39.45,39.41,39.42,42900.0,30.2312,30.2388,30.2082,30.2159,42900.0
2014-09-16 12:45:00,39.43,39.43,39.41,39.41,7100.0,30.2235,30.2235,30.2082,30.2082,7100.0
2014-09-16 12:50:00,39.42,39.42,39.42,39.42,3000.0,30.2159,30.2159,30.2159,30.2159,3000.0
2014-09-16 12:55:00,39.43,39.43,39.4,39.4,6900.0,30.2235,30.2235,30.2005,30.2005,6900.0
2014-09-16 13:00:00,39.41,39.43,39.39,39.39,34400.0,30.2082,30.2235,30.1929,30.1929,34400.0
2014-09-16 13:05:00,39.39,39.4,39.36,39.36,104800.0,30.1929,30.2005,30.1699,30.1699,104800.0
2014-09-16 13:10:00,39.37,39.37,39.32,39.33,62800.0,30.1775,30.1775,30.1392,30.1469,62800.0
2014-09-16 13:15:00,39.33,39.34,39.31,39.34,97100.0,30.1469,30.1545,30.1315,30.1545,97100.0
2014-09-16 13:20:00,39.34,39.38,39.34,39.38,17100.0,30.1545,30.1852,30.1545,30.1852,17100.0
2014-09-16 13:25:00,39.38,39.39,39.36,39.37,12200.0,30.1852,30.1929,30.1699,30.1775,12200.0
2014-09-16 13:30:00,39.37,39.4,39.37,39.4,7200.0,30.1775,30.2005,30.1775,30.2005,7200.0
2014-09-16 13:35:00,39.4,39.44,39.39,39.44,10500.0,30.2005,30.2312,30.1929,30.2312,10500.0
2014-09-16 13:40:00,39.44,39.44,39.42,39.43,13900.0,30.2312,30.2312,30.2159,30.2235,13900.0
2014-09-16 13:45:00,39.43,39.44,39.42,39.42,16500.0,30.2235,30.2312,30.2159,30.2159,16500.0
2014-09-16 13:50:00,39.42,39.42,39.4,39.4,3500.0,30.2159,30.2159,30.2005,30.2005,3500.0
2014-09-16 13:55:00,39.4,39.41,39.39,39.4,4400.0,30.2005,30.2082,30.1929,30.2005,4400.0
2014-09-16 14:00:00,39.41,39.41,39.39,39.4,9700.0,30.2082,30.2082,30.1929,30.2005,9700.0
2014-09-16 14:05:00,39.4,39.41,39.4,39.41,6800.0,30.2005,30.2082,30.2005,30.2082,6800.0
2014-09-16 14:10:00,39.41,39.45,39.41,39.45,4100.0,30.2082,30.2388,30.2082,30.2388,4100.0
2014-09-16 14:15:00,39.45,39.46,39.44,39.44,10700.0,30.2388,30.2465,30.2312,30.2312,10700.0
2014-09-16 14:20:00,39.44,39.46,39.44,39.46,27100.0,30.2312,30.2465,30.2312,30.2465,27100.0
2014-09-16 14:25:00,39.47,39.48,39.45,39.45,24800.0,30.2542,30.2618,30.2388,30.2388,24800.0
2014-09-16 14:30:00,39.46,39.48,39.46,39.47,4000.0,30.2465,30.2618,30.2465,30.2542,4000.0
2014-09-16 14:35:00,39.48,39.48,39.47,39.47,3600.0,30.2618,30.2618,30.2542,30.2542,3600.0
2014-09-16 14:40:00,39.46,39.47,39.44,39.46,29600.0,30.2465,30.2542,30.2312,30.2465,29600.0
2014-09-16 14:45:00,39.46,39.46,39.44,39.44,10500.0,30.2465,30.2465,30.2312,30.2312,10500.0
2014-09-16 14:50:00,39.44,39.46,39.43,39.45,28700.0,30.2312,30.2465,30.2235,30.2388,28700.0
2014-09-16 14:55:00,39.46,39.47,39.44,39.45,37800.0,30.2465,30.2542,30.2312,30.2388,37800.0
2014-09-16 15:00:00,39.45,39.45,39.43,39.45,10500.0,30.2388,30.2388,30.2235,30.2388,10500.0
2014-09-16 15:05:00,39.45,39.48,39.45,39.45,12200.0,30.2388,30.2618,30.2388,30.2388,12200.0
2014-09-16 15:10:00,39.46,39.46,39.43,39.43,20700.0,30.2465,30.2465,30.2235,30.2235,20700.0
2014-09-16 15:15:00,39.44,39.44,39.42,39.43,16600.0,30.2312,30.2312,30.2159,30.2235,16600.0
2014-09-16 15:20:00,39.43,39.43,39.4,39.41,10500.0,30.2235,30.2235,30.2005,30.2082,10500.0
2014-09-16 15:25:00,39.41,39.41,39.35,39.35,15000.0,30.2082,30.2082,30.1622,30.1622,15000.0
2014-09-16 15:30:00,39.35,39.38,39.35,39.36,56500.0,30.1622,30.1852,30.1622,30.1699,56500.0
2014-09-16 15:35:00,39.35,39.36,39.33,39.34,19800.0,30.1622,30.1699,30.1469,30.1545,19800.0
2014-09-16 15:40:00,39.34,39.35,39.32,39.33,57000.0,30.1545,30.1622,30.1392,30.1469,57000.0
2014-09-16 15:45:00,39.33,39.34,39.33,39.34,46700.0,30.1469,30.1545,30.1469,30.1545,46700.0
2014-09-16 15:50:00,39.34,39.34,39.31,39.32,100100.0,30.1545,30.1545,30.1315,30.1392,100100.0
2014-09-16 15:55:00,39.32,39.36,39.31,39.36,290600.0,30.1392,30.1699,30.1315,30.1699,290600.0
2014-09-17 09:30:00,39.39,39.46,39.37,39.41,28200.0,30.1929,30.2465,30.1775,30.2082,28200.0
2014-09-17 09:35:00,39.4,39.51,39.39,39.45,12300.0,30.2005,30.2848,30.1929,30.2388,12300.0
2014-09-17 09:40:00,39.46,39.48,39.4,39.43,27000.0,30.2465,30.2618,30.2005,30.2235,27000.0
2014-09-17 09:45:00,39.45,39.46,39.41,39.43,14000.0,30.2388,30.2465,30.2082,30.2235,14000.0
2014-09-17 09:50:00,39.44,39.44,39.38,39.41,10300.0,30.2312,30.2312,30.1852,30.2082,10300.0
2014-09-17 09:55:00,39.42,39.51,39.42,39.49,12500.0,30.2159,30.2848,30.2159,30.2695,12500.0
2014-09-17 10:00:00,39.49,39.55,39.49,39.5,19600.0,30.2695,30.3155,30.2695,30.2772,19600.0
2014-09-17 10:05:00,39.51,39.54,39.48,39.5,7100.0,30.2848,30.3078,30.2618,30.2772,7100.0
2014-09-17 10:10:00,39.47,39.49,39.47,39.48,4100.0,30.2542,30.2695,30.2542,30.2618,4100.0
2014-09-17 10:15:00,39.47,39.49,39.47,39.49,4000.0,30.2542,30.2695,30.2542,30.2695,4000.0
2014-09-17 10:20:00,39.5,39.51,39.49,39.49,6900.0,30.2772,30.2848,30.2695,30.2695,6900.0
2014-09-17 10:25:00,39.48,39.51,39.48,39.5,58100.0,30.2618,30.2848,30.2618,30.2772,58100.0
2014-09-17 10:30:00,39.49,39.49,39.48,39.48,8300.0,30.2695,30.2695,30.2618,30.2618,8300.0
2014-09-17 10:35:00,39.48,39.48,39.45,39.45,5900.0,30.2618,30.2618,30.2388,30.2388,5900.0
2014-09-17 10:40:00,39.45,39.51,39.45,39.49,20800.0,30.2388,30.2848,30.2388,30.2695,20800.0
2014-09-17 10:45:00,39.48,39.5,39.47,39.49,6800.0,30.2618,30.2772,30.2542,30.2695,6800.0
2014-09-17 10:50:00,39.49,39.49,39.47,39.48,2300.0,30.2695,30.2695,30.2542,30.2618,2300.0
2014-09-17 10:55:00,39.47,39.49,39.46,39.48,7500.0,30.2542,30.2695,30.2465,30.2618,7500.0
2014-09-17 11:00:00,39.48,39.49,39.47,39.48,1800.0,30.2618,30.2695,30.2542,30.2618,1800.0
2014-09-17 11:05:00,39.5,39.5,39.46,39.46,18400.0,30.2772,30.2772,30.2465,30.2465,18400.0
2014-09-17 11:10:00,39.45,39.46,39.44,39.46,10900.0,30.2388,30.2465,30.2312,30.2465,10900.0
2014-09-17 11:15:00,39.46,39.46,39.45,39.45,3900.0,30.2465,30.2465,30.2388,30.2388,3900.0
2014-09-17 11:20:00,39.45,39.45,39.43,39.44,2900.0,30.2388,30.2388,30.2235,30.2312,2900.0
2014-09-17 11:25:00,39.44,39.46,39.44,39.46,2400.0,30.2312,30.2465,30.2312,30.2465,2400.0
2014-09-17 11:30:00,39.45,39.45,39.43,39.43,2700.0,30.2388,30.2388,30.2235,30.2235,2700.0
2014-09-17 11:35:00,39.42,39.46,39.42,39.46,6300.0,30.2159,30.2465,30.2159,30.2465,6300.0
2014-09-17 11:40:00,39.45,39.45,39.44,39.45,5400.0,30.2388,30.2388,30.2312,30.2388,5400.0
2014-09-17 11:45:00,39.45,39.45,39.43,39.44,4600.0,30.2388,30.2388,30.2235,30.2312,4600.0
2014-09-17 11:50:00,39.44,39.44,39.42,39.42,11900.0,30.2312,30.2312,30.2159,30.2159,11900.0
2014-09-17 11:55:00,39.43,39.43,39.42,39.42,6300.0,30.2235,30.2235,30.2159,30.2159,6300.0
2014-09-17 12:00:00,39.41,39.43,39.41,39.43,19300.0,30.2082,30.2235,30.2082,30.2235,19300.0
2014-09-17 12:05:00,39.43,39.45,39.42,39.43,14900.0,30.2235,30.2388,30.2159,30.2235,14900.0
2014-09-17 12:10:00,39.42,39.43,39.41,39.43,7500.0,30.2159,30.2235,30.2082,30.2235,7500.0
2014-09-17 12:15:00,39.42,39.43,39.41,39.43,9300.0,30.2159,30.2235,30.2082,30.2235,9300.0
2014-09-17 12:20:00,39.42,39.42,39.38,39.38,27500.0,30.2159,30.2159,30.1852,30.1852,27500.0
2014-09-17 12:25:00,39.38,39.39,39.37,39.38,20100.0,30.1852,30.1929,30.1775,30.1852,20100.0
2014-09-17 12:30:00,39.38,39.39,39.36,39.39,35900.0,30.1852,30.1929,30.1699,30.1929,35900.0
2014-09-17 12:35:00,39.38,39.39,39.37,39.39,24300.0,30.1852,30.1929,30.1775,30.1929,24300.0
2014-09-17 12:40:00,39.38,39.4,39.38,39.39,17800.0,30.1852,30.2005,30.1852,30.1929,17800.0
2014-09-17 12:45:00,39.39,39.4,39.36,39.36,23200.0,30.1929,30.2005,30.1699,30.1699,23200.0
2014-09-17 12:50:00,39.37,39.38,39.37,39.38,2900.0,30.1775,30.1852,30.1775,30.1852,2900.0
2014-09-17 12:55:00,39.39,39.39,39.36,39.36,2800.0,30.1929,30.1929,30.1699,30.1699,2800.0
2014-09-17 13:00:00,39.34,39.36,39.34,39.36,3700.0,30.1545,30.1699,30.1545,30.1699,3700.0
2014-09-17 13:05:00,39.35,39.35,39.33,39.33,2800.0,30.1622,30.1622,30.1469,30.1469,2800.0
2014-09-17 13:10:00,39.33,39.35,39.32,39.34,4500.0,30.1469,30.1622,30.1392,30.1545,4500.0
2014-09-17 13:15:00,39.33,39.33,39.3,39.31,69600.0,30.1469,30.1469,30.1239,30.1315,69600.0
2014-09-17 13:20:00,39.31,39.31,39.28,39.28,3000.0,30.1315,30.1315,30.1085,30.1085,3000.0
2014-09-17 13:25:00,39.28,39.28,39.26,39.26,7600.0,30.1085,30.1085,30.0932,30.0932,7600.0
2014-09-17 13:30:00,39.26,39.27,39.25,39.25,3900.0,30.0932,30.1009,30.0855,30.0855,3900.0
2014-09-17 13:35:00,39.25,39.25,39.23,39.25,6200.0,30.0855,30.0855,30.0702,30.0855,6200.0
2014-09-17 13:40:00,39.25,39.27,39.23,39.27,7700.0,30.0855,30.1009,30.0702,30.1009,7700.0
2014-09-17 13:45:00,39.27,39.27,39.25,39.26,4200.0,30.1009,30.1009,30.0855,30.0932,4200.0
2014-09-17 13:50:00,39.25,39.26,39.25,39.26,1600.0,30.0855,30.0932,30.0855,30.0932,1600.0
2014-09-17 13:55:00,39.26,39.29,39.25,39.29,36900.0,30.0932,30.1162,30.0855,30.1162,36900.0
2014-09-17 14:00:00,39.3,39.36,39.21,39.28,190400.0,30.1239,30.1699,30.0549,30.1085,190400.0
2014-09-17 14:05:00,39.27,39.6,39.26,39.6,299100.0,30.1009,30.3538,30.0932,30.3538,299100.0
2014-09-17 14:10:00,39.6,39.87,39.6,39.85,290600.0,30.3538,30.5608,30.3538,30.5455,290600.0
2014-09-17 14:15:00,39.85,39.9,39.82,39.83,180900.0,30.5455,30.5838,30.5225,30.5301,180900.0
2014-09-17 14:20:00,39.84,39.89,39.81,39.87,214800.0,30.5378,30.5761,30.5148,30.5608,214800.0
2014-09-17 14:25:00,39.88,39.9,39.79,39.81,125400.0,30.5684,30.5838,30.4995,30.5148,125400.0
2014-09-17 14:30:00,39.81,39.83,39.67,39.67,296700.0,30.5148,30.5301,30.4075,30.4075,296700.0
2014-09-17 14:35:00,39.67,39.67,39.55,39.56,109000.0,30.4075,30.4075,30.3155,30.3232,109000.0
2014-09-17 14:40:00,39.57,39.61,39.52,39.56,79200.0,30.3308,30.3615,30.2925,30.3232,79200.0
2014-09-17 14:45:00,39.56,39.69,39.54,39.68,293100.0,30.3232,30.4228,30.3078,30.4151,293100.0
2014-09-17 14:50:00,39.68,39.69,39.63,39.68,71800.0,30.4151,30.4228,30.3768,30.4151,71800.0
2014-09-17 14:55:00,39.67,39.68,39.63,39.64,50600.0,30.4075,30.4151,30.3768,30.3845,50600.0
2014-09-17 15:00:00,39.64,39.71,39.63,39.71,85900.0,30.3845,30.4381,30.3768,30.4381,85900.0
2014-09-17 15:05:00,39.71,39.77,39.71,39.72,131200.0,30.4381,30.4841,30.4381,30.4458,131200.0
2014-09-17 15:10:00,39.72,39.72,39.7,39.72,43900.0,30.4458,30.4458,30.4305,30.4458,43900.0
2014-09-17 15:15:00,39.72,39.74,39.69,39.69,70500.0,30.4458,30.4611,30.4228,30.4228,70500.0
2014-09-17 15:20:00,39.68,39.68,39.6,39.61,70200.0,30.4151,30.4151,30.3538,30.3615,70200.0
2014-09-17 15:25:00,39.61,39.66,39.6,39.65,59300.0,30.3615,30.3998,30.3538,30.3921,59300.0
2014-09-17 15:30:00,39.65,39.66,39.59,39.59,54000.0,30.3921,30.3998,30.3462,30.3462,54000.0
2014-09-17 15:35:00,39.59,39.6,39.51,39.51,142200.0,30.3462,30.3538,30.2848,30.2848,142200.0
2014-09-17 15:40:00,39.51,39.56,39.51,39.55,32100.0,30.2848,30.3232,30.2848,30.3155,32100.0
2014-09-17 15:45:00,39.55,39.55,39.5,39.5,69100.0,30.3155,30.3155,30.2772,30.2772,69100.0
2014-09-17 15:50:00,39.5,39.55,39.5,39.51,60500.0,30.2772,30.3155,30.2772,30.2848,60500.0
2014-09-17 15:55:00,39.51,39.52,39.49,39.51,158100.0,30.2848,30.2925,30.2695,30.2848,158100.0
2014-09-18 09:30:00,39.66,39.86,39.66,39.86,194400.0,30.3998,30.5531,30.3998,30.5531,194400.0
2014-09-18 09:35:00,39.86,40.03,39.85,40.03,261500.0,30.5531,30.6834,30.5455,30.6834,261500.0
2014-09-18 09:40:00,40.02,40.21,40.01,40.19,283000.0,30.6758,30.8214,30.6681,30.8061,283000.0
2014-09-18 09:45:00,40.19,40.3,40.18,40.23,215000.0,30.8061,30.8904,30.7984,30.8367,215000.0
2014-09-18 09:50:00,40.24,40.3,40.15,40.29,153700.0,30.8444,30.8904,30.7754,30.8827,153700.0
2014-09-18 09:55:00,40.29,40.29,40.15,40.15,86000.0,30.8827,30.8827,30.7754,30.7754,86000.0
2014-09-18 10:00:00,40.17,40.24,40.15,40.21,173600.0,30.7907,30.8444,30.7754,30.8214,173600.0
2014-09-18 10:05:00,40.2,40.31,40.16,40.31,156200.0,30.8137,30.898,30.7831,30.898,156200.0
2014-09-18 10:10:00,40.33,40.35,40.28,40.29,44900.0,30.9134,30.9287,30.8751,30.8827,44900.0
2014-09-18 10:15:00,40.29,40.34,40.29,40.31,123800.0,30.8827,30.921,30.8827,30.898,123800.0
2014-09-18 10:20:00,40.32,40.4,40.3,40.37,189700.0,30.9057,30.967,30.8904,30.944,189700.0
2014-09-18 10:25:00,40.37,40.38,40.27,40.28,32200.0,30.944,30.9517,30.8674,30.8751,32200.0
2014-09-18 10:30:00,40.27,40.33,40.25,40.33,99800.0,30.8674,30.9134,30.8521,30.9134,99800.0
2014-09-18 10:35:00,40.34,40.36,40.32,40.33,42800.0,30.921,30.9364,30.9057,30.9134,42800.0
2014-09-18 10:40:00,40.34,40.35,40.31,40.34,30400.0,30.921,30.9287,30.898,30.921,30400.0
2014-09-18 10:45:00,40.35,40.4,40.35,40.39,83800.0,30.9287,30.967,30.9287,30.9594,83800.0
2014-09-18 10:50:00,40.39,40.43,40.39,40.43,33900.0,30.9594,30.99,30.9594,30.99,33900.0
2014-09-18 10:55:00,40.43,40.43,40.32,40.35,74300.0,30.99,30.99,30.9057,30.9287,74300.0
2014-09-18 11:00:00,40.34,40.35,40.33,40.34,33900.0,30.921,30.9287,30.9134,30.921,33900.0
2014-09-18 11:05:00,40.35,40.35,40.29,40.31,219800.0,30.9287,30.9287,30.8827,30.898,219800.0
2014-09-18 11:10:00,40.31,40.33,40.3,40.32,96100.0,30.898,30.9134,30.8904,30.9057,96100.0
2014-09-18 11:15:00,40.33,40.34,40.27,40.27,42100.0,30.9134,30.921,30.8674,30.8674,42100.0
2014-09-18 11:20:00,40.26,40.27,40.24,40.26,54700.0,30.8597,30.8674,30.8444,30.8597,54700.0
2014-09-18 11:25:00,40.26,40.27,40.25,40.26,35800.0,30.8597,30.8674,30.8521,30.8597,35800.0
2014-09-18 11:30:00,40.26,40.27,40.24,40.27,16100.0,30.8597,30.8674,30.8444,30.8674,16100.0
2014-09-18 11:35:00,40.27,40.27,40.22,40.24,22200.0,30.8674,30.8674,30.8291,30.8444,22200.0
2014-09-18 11:40:00,40.23,40.25,40.22,40.24,58200.0,30.8367,30.8521,30.8291,30.8444,58200.0
2014-09-18 11:45:00,40.23,40.27,40.23,40.25,58800.0,30.8367,30.8674,30.8367,30.8521,58800.0
2014-09-18 11:50:00,40.24,40.24,40.21,40.23,97300.0,30.8444,30.8444,30.8214,30.8367,97300.0
2014-09-18 11:55:00,40.23,40.25,40.21,40.24,39100.0,30.8367,30.8521,30.8214,30.8444,39100.0
2014-09-18 12:00:00,40.25,40.26,40.24,40.25,13200.0,30.8521,30.8597,30.8444,30.8521,13200.0
2014-09-18 12:05:00,40.25,40.25,40.23,40.23,22700.0,30.8521,30.8521,30.8367,30.8367,22700.0
2014-09-18 12:10:00,40.23,40.25,40.23,40.25,36000.0,30.8367,30.8521,30.8367,30.8521,36000.0
2014-09-18 12:15:00,40.25,40.27,40.25,40.26,15000.0,30.8521,30.8674,30.8521,30.8597,15000.0
2014-09-18 12:20:00,40.26,40.3,40.26,40.3,109600.0,30.8597,30.8904,30.8597,30.8904,109600.0
2014-09-18 12:25:00,40.3,40.32,40.29,40.31,22600.0,30.8904,30.9057,30.8827,30.898,22600.0
2014-09-18 12:30:00,40.31,40.31,40.28,40.31,44600.0,30.898,30.898,30.8751,30.898,44600.0
2014-09-18 12:35:00,40.31,40.32,40.3,40.32,45300.0,30.898,30.9057,30.8904,30.9057,45300.0
2014-09-18 12:40:00,40.32,40.33,40.3,40.32,42900.0,30.9057,30.9134,30.8904,30.9057,42900.0
2014-09-18 12:45:00,40.32,40.32,40.3,40.31,6100.0,30.9057,30.9057,30.8904,30.898,6100.0
2014-09-18 12:50:00,40.31,40.32,40.26,40.28,49200.0,30.898,30.9057,30.8597,30.8751,49200.0
2014-09-18 12:55:00,40.28,40.3,40.27,40.3,16700.0,30.8751,30.8904,30.8674,30.8904,16700.0
2014-09-18 13:00:00,40.3,40.31,40.29,40.29,32700.0,30.8904,30.898,30.8827,30.8827,32700.0
2014-09-18 13:05:00,40.29,40.3,40.27,40.27,29800.0,30.8827,30.8904,30.8674,30.8674,29800.0
2014-09-18 13:10:00,40.28,40.29,40.28,40.29,22400.0,30.8751,30.8827,30.8751,30.8827,22400.0
2014-09-18 13:15:00,40.29,40.29,40.28,40.29,32700.0,30.8827,30.8827,30.8751,30.8827,32700.0
2014-09-18 13:20:00,40.29,40.29,40.25,40.25,29100.0,30.8827,30.8827,30.8521,30.8521,29100.0
2014-09-18 13:25:00,40.24,40.24,40.23,40.24,16900.0,30.8444,30.8444,30.8367,30.8444,16900.0
2014-09-18 13:30:00,40.25,40.25,40.21,40.22,83800.0,30.8521,30.8521,30.8214,30.8291,83800.0
2014-09-18 13:35:00,40.22,40.24,40.22,40.24,24700.0,30.8291,30.8444,30.8291,30.8444,24700.0
2014-09-18 13:40:00,40.24,40.24,40.22,40.22,12100.0,30.8444,30.8444,30.8291,30.8291,12100.0
2014-09-18 13:45:00,40.21,40.22,40.21,40.22,19200.0,30.8214,30.8291,30.8214,30.8291,19200.0
2014-09-18 13:50:00,40.21,40.23,40.2,40.22,44900.0,30.8214,30.8367,30.8137,30.8291,44900.0
2014-09-18 13:55:00,40.21,40.22,40.16,40.17,31800.0,30.8214,30.8291,30.7831,30.7907,31800.0
2014-09-18 14:00:00,40.17,40.2,40.17,40.18,32200.0,30.7907,30.8137,30.7907,30.7984,32200.0
2014-09-18 14:05:00,40.17,40.2,40.16,40.2,39900.0,30.7907,30.8137,30.7831,30.8137,39900.0
2014-09-18 14:10:00,40.2,40.2,40.16,40.16,36300.0,30.8137,30.8137,30.7831,30.7831,36300.0
2014-09-18 14:15:00,40.16,40.17,40.13,40.13,24500.0,30.7831,30.7907,30.7601,30.7601,24500.0
2014-09-18 14:20:00,40.12,40.12,40.09,40.09,43000.0,30.7524,30.7524,30.7294,30.7294,43000.0
2014-09-18 14:25:00,40.1,40.12,40.1,40.1,26600.0,30.7371,30.7524,30.7371,30.7371,26600.0
2014-09-18 14:30:00,40.11,40.13,40.11,40.13,18500.0,30.7447,30.7601,30.7447,30.7601,18500.0
2014-09-18 14:35:00,40.12,40.13,40.1,40.11,23800.0,30.7524,30.7601,30.7371,30.7447,23800.0
2014-09-18 14:40:00,40.12,40.18,40.11,40.18,37600.0,30.7524,30.7984,30.7447,30.7984,37600.0
2014-09-18 14:45:00,40.18,40.18,40.15,40.15,33500.0,30.7984,30.7984,30.7754,30.7754,33500.0
2014-09-18 14:50:00,40.15,40.16,40.12,40.14,41800.0,30.7754,30.7831,30.7524,30.7677,41800.0
2014-09-18 14:55:00,40.14,40.14,40.09,40.09,212200.0,30.7677,30.7677,30.7294,30.7294,212200.0
2014-09-18 15:00:00,40.09,40.09,40.06,40.08,48500.0,30.7294,30.7294,30.7064,30.7217,48500.0
2014-09-18 15:05:00,40.08,40.1,40.08,40.09,46700.0,30.7217,30.7371,30.7217,30.7294,46700.0
2014-09-18 15:10:00,40.09,40.1,40.08,40.09,23800.0,30.7294,30.7371,30.7217,30.7294,23800.0
2014-09-18 15:15:00,40.09,40.1,40.08,40.1,36600.0,30.7294,30.7371,30.7217,30.7371,36600.0
2014-09-18 15:20:00,40.1,40.11,40.09,40.09,48300.0,30.7371,30.7447,30.7294,30.7294,48300.0
2014-09-18 15:25:00,40.09,40.13,40.09,40.13,52900.0,30.7294,30.7601,30.7294,30.7601,52900.0
2014-09-18 15:30:00,40.13,40.15,40.13,40.15,104700.0,30.7601,30.7754,30.7601,30.7754,104700.0
2014-09-18 15:35:00,40.15,40.17,40.14,40.17,83900.0,30.7754,30.7907,30.7677,30.7907,83900.0
2014-09-18 15:40:00,40.17,40.18,40.16,40.16,138600.0,30.7907,30.7984,30.7831,30.7831,138600.0
2014-09-18 15:45:00,40.16,40.17,40.16,40.17,81000.0,30.7831,30.7907,30.7831,30.7907,81000.0
2014-09-18 15:50:00,40.17,40.2,40.16,40.2,198200.0,30.7907,30.8137,30.7831,30.8137,198200.0
2014-09-18 15:55:00,40.2,40.22,40.19,40.22,321600.0,30.8137,30.8291,30.8061,30.8291,321600.0
2014-09-19 09:30:00,40.18,40.26,40.08,40.22,304300.0,30.9274,30.989,30.8504,30.9582,304300.0
2014-09-19 09:35:00,40.22,40.36,40.15,40.36,273900.0,30.9582,31.0659,30.9043,31.0659,273900.0
2014-09-19 09:40:00,40.36,40.38,40.28,40.3,145500.0,31.0659,31.0813,31.0044,31.0198,145500.0
2014-09-19 09:45:00,40.3,40.37,40.26,40.34,105900.0,31.0198,31.0736,30.989,31.0505,105900.0
2014-09-19 09:50:00,40.36,40.38,40.34,40.34,35000.0,31.0659,31.0813,31.0505,31.0505,35000.0
2014-09-19 09:55:00,40.34,40.35,40.29,40.35,77000.0,31.0505,31.0582,31.0121,31.0582,77000.0
2014-09-19 10:00:00,40.35,40.37,40.31,40.34,31100.0,31.0582,31.0736,31.0275,31.0505,31100.0
2014-09-19 10:05:00,40.34,40.41,40.33,40.4,179100.0,31.0505,31.1044,31.0429,31.0967,179100.0
2014-09-19 10:10:00,40.41,40.43,40.39,40.41,46400.0,31.1044,31.1198,31.089,31.1044,46400.0
2014-09-19 10:15:00,40.41,40.41,40.29,40.33,50600.0,31.1044,31.1044,31.0121,31.0429,50600.0
2014-09-19 10:20:00,40.34,40.4,40.33,40.4,118000.0,31.0505,31.0967,31.0429,31.0967,118000.0
2014-09-19 10:25:00,40.39,40.4,40.36,40.37,94800.0,31.089,31.0967,31.0659,31.0736,94800.0
2014-09-19 10:30:00,40.36,40.41,40.35,40.41,105000.0,31.0659,31.1044,31.0582,31.1044,105000.0
2014-09-19 10:35:00,40.41,40.41,40.37,40.39,59600.0,31.1044,31.1044,31.0736,31.089,59600.0
2014-09-19 10:40:00,40.38,40.39,40.33,40.34,51900.0,31.0813,31.089,31.0429,31.0505,51900.0
2014-09-19 10:45:00,40.33,40.34,40.29,40.3,24100.0,31.0429,31.0505,31.0121,31.0198,24100.0
2014-09-19 10:50:00,40.3,40.35,40.26,40.35,50300.0,31.0198,31.0582,30.989,31.0582,50300.0
2014-09-19 10:55:00,40.34,40.34,40.31,40.33,25200.0,31.0505,31.0505,31.0275,31.0429,25200.0
2014-09-19 11:00:00,40.34,40.36,40.31,40.36,62100.0,31.0505,31.0659,31.0275,31.0659,62100.0
2014-09-19 11:05:00,40.35,40.37,40.33,40.35,45500.0,31.0582,31.0736,31.0429,31.0582,45500.0
2014-09-19 11:10:00,40.35,40.37,40.32,40.34,147300.0,31.0582,31.0736,31.0352,31.0505,147300.0
2014-09-19 11:15:00,40.35,40.37,40.34,40.36,39300.0,31.0582,31.0736,31.0505,31.0659,39300.0
2014-09-19 11:20:00,40.36,40.41,40.36,40.39,84100.0,31.0659,31.1044,31.0659,31.089,84100.0
2014-09-19 11:25:00,40.39,40.41,40.38,40.4,118500.0,31.089,31.1044,31.0813,31.0967,118500.0
2014-09-19 11:30:00,40.4,40.41,40.34,40.37,173500.0,31.0967,31.1044,31.0505,31.0736,173500.0
2014-09-19 11:35:00,40.38,40.38,40.33,40.34,83200.0,31.0813,31.0813,31.0429,31.0505,83200.0
2014-09-19 11:40:00,40.34,40.35,40.32,40.33,67700.0,31.0505,31.0582,31.0352,31.0429,67700.0
2014-09-19 11:45:00,40.33,40.34,40.25,40.26,165700.0,31.0429,31.0505,30.9813,30.989,165700.0
2014-09-19 11:50:00,40.27,40.29,40.26,40.27,27600.0,30.9967,31.0121,30.989,30.9967,27600.0
2014-09-19 11:55:00,40.28,40.28,40.23,40.24,35200.0,31.0044,31.0044,30.9659,30.9736,35200.0
2014-09-19 12:00:00,40.25,40.25,40.17,40.17,19500.0,30.9813,30.9813,30.9197,30.9197,19500.0
2014-09-19 12:05:00,40.17,40.18,40.12,40.13,56400.0,30.9197,30.9274,30.8812,30.8889,56400.0
2014-09-19 12:10:00,40.13,40.18,40.12,40.15,139200.0,30.8889,30.9274,30.8812,30.9043,139200.0
2014-09-19 12:15:00,40.15,40.15,40.09,40.11,34500.0,30.9043,30.9043,30.8581,30.8735,34500.0
2014-09-19 12:20:00,40.1,40.15,40.09,40.14,19300.0,30.8658,30.9043,30.8581,30.8966,19300.0
2014-09-19 12:25:00,40.14,40.16,40.12,40.12,24200.0,30.8966,30.912,30.8812,30.8812,24200.0
2014-09-19 12:30:00,40.12,40.13,40.07,40.1,25900.0,30.8812,30.8889,30.8427,30.8658,25900.0
2014-09-19 12:35:00,40.1,40.14,40.1,40.13,32100.0,30.8658,30.8966,30.8658,30.8889,32100.0
2014-09-19 12:40:00,40.12,40.13,40.04,40.05,21500.0,30.8812,30.8889,30.8196,30.8273,21500.0
2014-09-19 12:45:00,40.04,40.04,39.96,39.96,32300.0,30.8196,30.8196,30.7581,30.7581,32300.0
2014-09-19 12:50:00,39.95,39.96,39.91,39.91,20900.0,30.7504,30.7581,30.7196,30.7196,20900.0
2014-09-19 12:55:00,39.91,39.95,39.88,39.94,15200.0,30.7196,30.7504,30.6965,30.7427,15200.0
2014-09-19 13:00:00,39.95,39.96,39.86,39.88,30700.0,30.7504,30.7581,30.6811,30.6965,30700.0
2014-09-19 13:05:00,39.89,39.9,39.83,39.84,22400.0,30.7042,30.7119,30.658,30.6657,22400.0
2014-09-19 13:10:00,39.85,39.85,39.78,39.8,13600.0,30.6734,30.6734,30.6195,30.6349,13600.0
2014-09-19 13:15:00,39.79,39.84,39.78,39.84,37500.0,30.6272,30.6657,30.6195,30.6657,37500.0
2014-09-19 13:20:00,39.84,39.89,39.82,39.89,41600.0,30.6657,30.7042,30.6503,30.7042,41600.0
2014-09-19 13:25:00,39.89,39.9,39.89,39.9,22700.0,30.7042,30.7119,30.7042,30.7119,22700.0
2014-09-19 13:30:00,39.9,39.93,39.9,39.92,46500.0,30.7119,30.735,30.7119,30.7273,46500.0
2014-09-19 13:35:00,39.91,39.92,39.84,39.84,16800.0,30.7196,30.7273,30.6657,30.6657,16800.0
2014-09-19 13:40:00,39.84,39.84,39.83,39.83,3400.0,30.6657,30.6657,30.658,30.658,3400.0
2014-09-19 13:45:00,39.83,39.87,39.83,39.85,22900.0,30.658,30.6888,30.658,30.6734,22900.0
2014-09-19 13:50:00,39.86,39.89,39.86,39.88,14800.0,30.6811,30.7042,30.6811,30.6965,14800.0
2014-09-19 13:55:00,39.86,39.87,39.82,39.83,18200.0,30.6811,30.6888,30.6503,30.658,18200.0
2014-09-19 14:00:00,39.84,39.85,39.81,39.82,16100.0,30.6657,30.6734,30.6426,30.6503,16100.0
2014-09-19 14:05:00,39.84,39.84,39.82,39.82,11800.0,30.6657,30.6657,30.6503,30.6503,11800.0
2014-09-19 14:10:00,39.82,39.82,39.79,39.8,10500.0,30.6503,30.6503,30.6272,30.6349,10500.0
2014-09-19 14:15:00,39.8,39.8,39.78,39.79,52200.0,30.6349,30.6349,30.6195,30.6272,52200.0
2014-09-19 14:20:00,39.79,39.8,39.79,39.8,145000.0,30.6272,30.6349,30.6272,30.6349,145000.0
2014-09-19 14:25:00,39.8,39.82,39.8,39.82,5700.0,30.6349,30.6503,30.6349,30.6503,5700.0
2014-09-19 14:30:00,39.82,39.82,39.76,39.76,20800.0,30.6503,30.6503,30.6041,30.6041,20800.0
2014-09-19 14:35:00,39.76,39.83,39.76,39.83,84900.0,30.6041,30.658,30.6041,30.658,84900.0
2014-09-19 14:40:00,39.82,39.85,39.81,39.85,18200.0,30.6503,30.6734,30.6426,30.6734,18200.0
2014-09-19 14:45:00,39.85,39.87,39.84,39.84,14400.0,30.6734,30.6888,30.6657,30.6657,14400.0
2014-09-19 14:50:00,39.84,39.85,39.8,39.82,9900.0,30.6657,30.6734,30.6349,30.6503,9900.0
2014-09-19 14:55:00,39.82,39.82,39.77,39.79,23700.0,30.6503,30.6503,30.6118,30.6272,23700.0
2014-09-19 15:00:00,39.78,39.8,39.75,39.77,20100.0,30.6195,30.6349,30.5964,30.6118,20100.0
2014-09-19 15:05:00,39.77,39.77,39.73,39.74,29600.0,30.6118,30.6118,30.581,30.5887,29600.0
2014-09-19 15:10:00,39.74,39.77,39.73,39.75,41400.0,30.5887,30.6118,30.581,30.5964,41400.0
2014-09-19 15:15:00,39.75,39.77,39.74,39.74,27400.0,30.5964,30.6118,30.5887,30.5887,27400.0
2014-09-19 15:20:00,39.74,39.74,39.7,39.7,99400.0,30.5887,30.5887,30.5579,30.5579,99400.0
2014-09-19 15:25:00,39.69,39.69,39.66,39.68,79500.0,30.5502,30.5502,30.5271,30.5425,79500.0
2014-09-19 15:30:00,39.67,39.67,39.63,39.65,88800.0,30.5348,30.5348,30.504,30.5194,88800.0
2014-09-19 15:35:00,39.66,39.66,39.62,39.64,40700.0,30.5271,30.5271,30.4963,30.5117,40700.0
2014-09-19 15:40:00,39.63,39.64,39.62,39.64,47500.0,30.504,30.5117,30.4963,30.5117,47500.0
2014-09-19 15:45:00,39.63,39.67,39.63,39.66,168700.0,30.504,30.5348,30.504,30.5271,168700.0
2014-09-19 15:50:00,39.67,39.7,39.66,39.69,89900.0,30.5348,30.5579,30.5271,30.5502,89900.0
2014-09-19 15:55:00,39.68,39.69,39.66,39.67,262800.0,30.5425,30.5502,30.5271,30.5348,262800.0
2014-09-22 09:30:00,39.48,39.55,39.4,39.53,33800.0,30.3886,30.4425,30.327,30.4271,33800.0
2014-09-22 09:35:00,39.52,39.52,39.38,39.41,43700.0,30.4194,30.4194,30.3116,30.3347,43700.0
2014-09-22 09:40:00,39.4,39.4,39.36,39.38,29900.0,30.327,30.327,30.2962,30.3116,29900.0
2014-09-22 09:45:00,39.38,39.45,39.38,39.44,40900.0,30.3116,30.3655,30.3116,30.3578,40900.0
2014-09-22 09:50:00,39.44,39.46,39.41,39.44,30700.0,30.3578,30.3732,30.3347,30.3578,30700.0
2014-09-22 09:55:00,39.44,39.44,39.4,39.42,38200.0,30.3578,30.3578,30.327,30.3424,38200.0
2014-09-22 10:00:00,39.41,39.48,39.38,39.46,197200.0,30.3347,30.3886,30.3116,30.3732,197200.0
2014-09-22 10:05:00,39.46,39.59,39.46,39.59,61000.0,30.3732,30.4733,30.3732,30.4733,61000.0
2014-09-22 10:10:00,39.6,39.67,39.59,39.63,131600.0,30.481,30.5348,30.4733,30.504,131600.0
2014-09-22 10:15:00,39.63,39.63,39.46,39.46,47900.0,30.504,30.504,30.3732,30.3732,47900.0
2014-09-22 10:20:00,39.46,39.47,39.43,39.45,26300.0,30.3732,30.3809,30.3501,30.3655,26300.0
2014-09-22 10:25:00,39.45,39.45,39.39,39.4,18200.0,30.3655,30.3655,30.3193,30.327,18200.0
2014-09-22 10:30:00,39.41,39.41,39.28,39.31,59500.0,30.3347,30.3347,30.2346,30.2577,59500.0
2014-09-22 10:35:00,39.31,39.4,39.3,39.37,43000.0,30.2577,30.327,30.25,30.3039,43000.0
2014-09-22 10:40:00,39.36,39.36,39.26,39.29,76600.0,30.2962,30.2962,30.2192,30.2423,76600.0
2014-09-22 10:45:00,39.29,39.31,39.27,39.27,14000.0,30.2423,30.2577,30.2269,30.2269,14000.0
2014-09-22 10:50:00,39.27,39.29,39.25,39.25,11100.0,30.2269,30.2423,30.2116,30.2116,11100.0
2014-09-22 10:55:00,39.26,39.27,39.25,39.27,43800.0,30.2192,30.2269,30.2116,30.2269,43800.0
2014-09-22 11:00:00,39.27,39.28,39.24,39.25,114800.0,30.2269,30.2346,30.2039,30.2116,114800.0
2014-09-22 11:05:00,39.24,39.25,39.21,39.21,53000.0,30.2039,30.2116,30.1808,30.1808,53000.0
2014-09-22 11:10:00,39.21,39.24,39.2,39.2,45000.0,30.1808,30.2039,30.1731,30.1731,45000.0
2014-09-22 11:15:00,39.2,39.25,39.18,39.23,32400.0,30.1731,30.2116,30.1577,30.1962,32400.0
2014-09-22 11:20:00,39.24,39.3,39.24,39.3,22000.0,30.2039,30.25,30.2039,30.25,22000.0
2014-09-22 11:25:00,39.31,39.32,39.3,39.3,13600.0,30.2577,30.2654,30.25,30.25,13600.0
2014-09-22 11:30:00,39.3,39.31,39.27,39.28,114500.0,30.25,30.2577,30.2269,30.2346,114500.0
2014-09-22 11:35:00,39.26,39.28,39.26,39.26,4900.0,30.2192,30.2346,30.2192,30.2192,4900.0
2014-09-22 11:40:00,39.26,39.29,39.24,39.29,29600.0,30.2192,30.2423,30.2039,30.2423,29600.0
2014-09-22 11:45:00,39.28,39.29,39.24,39.26,27000.0,30.2346,30.2423,30.2039,30.2192,27000.0
2014-09-22 11:50:00,39.27,39.27,39.19,39.2,24800.0,30.2269,30.2269,30.1654,30.1731,24800.0
2014-09-22 11:55:00,39.2,39.23,39.16,39.17,76700.0,30.1731,30.1962,30.1423,30.15,76700.0
2014-09-22 12:00:00,39.17,39.18,39.15,39.15,21400.0,30.15,30.1577,30.1346,30.1346,21400.0
2014-09-22 12:05:00,39.16,39.23,39.16,39.22,11400.0,30.1423,30.1962,30.1423,30.1885,11400.0
2014-09-22 12:10:00,39.21,39.22,39.2,39.2,10200.0,30.1808,30.1885,30.1731,30.1731,10200.0
2014-09-22 12:15:00,39.21,39.24,39.21,39.22,10600.0,30.1808,30.2039,30.1808,30.1885,10600.0
2014-09-22 12:20:00,39.22,39.24,39.21,39.23,75200.0,30.1885,30.2039,30.1808,30.1962,75200.0
2014-09-22 12:25:00,39.23,39.25,39.22,39.23,51700.0,30.1962,30.2116,30.1885,30.1962,51700.0
2014-09-22 12:30:00,39.23,39.24,39.17,39.19,35500.0,30.1962,30.2039,30.15,30.1654,35500.0
2014-09-22 12:35:00,39.2,39.2,39.19,39.19,7800.0,30.1731,30.1731,30.1654,30.1654,7800.0
2014-09-22 12:40:00,39.18,39.23,39.17,39.22,27400.0,30.1577,30.1962,30.15,30.1885,27400.0
2014-09-22 12:45:00,39.22,39.24,39.21,39.23,4800.0,30.1885,30.2039,30.1808,30.1962,4800.0
2014-09-22 12:50:00,39.23,39.25,39.21,39.22,8400.0,30.1962,30.2116,30.1808,30.1885,8400.0
2014-09-22 12:55:00,39.22,39.22,39.17,39.19,17800.0,30.1885,30.1885,30.15,30.1654,17800.0
2014-09-22 13:00:00,39.19,39.2,39.18,39.19,8000.0,30.1654,30.1731,30.1577,30.1654,8000.0
2014-09-22 13:05:00,39.19,39.23,39.19,39.21,17700.0,30.1654,30.1962,30.1654,30.1808,17700.0
2014-09-22 13:10:00,39.21,39.21,39.15,39.19,15800.0,30.1808,30.1808,30.1346,30.1654,15800.0
2014-09-22 13:15:00,39.19,39.19,39.16,39.18,6700.0,30.1654,30.1654,30.1423,30.1577,6700.0
2014-09-22 13:20:00,39.17,39.19,39.17,39.18,19800.0,30.15,30.1654,30.15,30.1577,19800.0
2014-09-22 13:25:00,39.18,39.26,39.18,39.25,14100.0,30.1577,30.2192,30.1577,30.2116,14100.0
2014-09-22 13:30:00,39.25,39.25,39.2,39.21,9600.0,30.2116,30.2116,30.1731,30.1808,9600.0
2014-09-22 13:35:00,39.21,39.22,39.19,39.2,11100.0,30.1808,30.1885,30.1654,30.1731,11100.0
2014-09-22 13:40:00,39.19,39.22,39.19,39.2,11000.0,30.1654,30.1885,30.1654,30.1731,11000.0
2014-09-22 13:45:00,39.2,39.21,39.19,39.19,3900.0,30.1731,30.1808,30.1654,30.1654,3900.0
2014-09-22 13:50:00,39.2,39.21,39.19,39.21,4900.0,30.1731,30.1808,30.1654,30.1808,4900.0
2014-09-22 13:55:00,39.2,39.2,39.17,39.19,9200.0,30.1731,30.1731,30.15,30.1654,9200.0
2014-09-22 14:00:00,39.19,39.2,39.16,39.17,26200.0,30.1654,30.1731,30.1423,30.15,26200.0
2014-09-22 14:05:00,39.16,39.18,39.15,39.18,22500.0,30.1423,30.1577,30.1346,30.1577,22500.0
2014-09-22 14:10:00,39.19,39.19,39.14,39.16,7600.0,30.1654,30.1654,30.1269,30.1423,7600.0
2014-09-22 14:15:00,39.17,39.18,39.14,39.15,23900.0,30.15,30.1577,30.1269,30.1346,23900.0
2014-09-22 14:20:00,39.15,39.16,39.13,39.13,15100.0,30.1346,30.1423,30.1192,30.1192,15100.0
2014-09-22 14:25:00,39.12,39.13,39.1,39.12,51900.0,30.1115,30.1192,30.0961,30.1115,51900.0
2014-09-22 14:30:00,39.12,39.15,39.11,39.15,14700.0,30.1115,30.1346,30.1038,30.1346,14700.0
2014-09-22 14:35:00,39.14,39.16,39.13,39.16,14100.0,30.1269,30.1423,30.1192,30.1423,14100.0
2014-09-22 14:40:00,39.16,39.18,39.16,39.17,28300.0,30.1423,30.1577,30.1423,30.15,28300.0
2014-09-22 14:45:00,39.18,39.22,39.17,39.21,11100.0,30.1577,30.1885,30.15,30.1808,11100.0
2014-09-22 14:50:00,39.21,39.21,39.16,39.17,28700.0,30.1808,30.1808,30.1423,30.15,28700.0
2014-09-22 14:55:00,39.17,39.19,39.15,39.16,29600.0,30.15,30.1654,30.1346,30.1423,29600.0
2014-09-22 15:00:00,39.16,39.2,39.16,39.16,17100.0,30.1423,30.1731,30.1423,30.1423,17100.0
2014-09-22 15:05:00,39.15,39.16,39.14,39.16,10400.0,30.1346,30.1423,30.1269,30.1423,10400.0
2014-09-22 15:10:00,39.16,39.16,39.11,39.12,18200.0,30.1423,30.1423,30.1038,30.1115,18200.0
2014-09-22 15:15:00,39.12,39.12,39.08,39.1,28500.0,30.1115,30.1115,30.0807,30.0961,28500.0
2014-09-22 15:20:00,39.09,39.14,39.09,39.14,12500.0,30.0884,30.1269,30.0884,30.1269,12500.0
2014-09-22 15:25:00,39.14,39.14,39.12,39.13,19500.0,30.1269,30.1269,30.1115,30.1192,19500.0
2014-09-22 15:30:00,39.13,39.14,39.12,39.13,18100.0,30.1192,30.1269,30.1115,30.1192,18100.0
2014-09-22 15:35:00,39.14,39.14,39.12,39.14,26100.0,30.1269,30.1269,30.1115,30.1269,26100.0
2014-09-22 15:40:00,39.14,39.16,39.13,39.15,41900.0,30.1269,30.1423,30.1192,30.1346,41900.0
2014-09-22 15:45:00,39.14,39.15,39.12,39.12,61200.0,30.1269,30.1346,30.1115,30.1115,61200.0
2014-09-22 15:50:00,39.11,39.11,39.08,39.09,245000.0,30.1038,30.1038,30.0807,30.0884,245000.0
2014-09-22 15:55:00,39.09,39.09,39.06,39.09,272300.0,30.0884,30.0884,30.0653,30.0884,272300.0
2014-09-23 09:30:00,39.0,39.1,38.87,39.05,66100.0,30.0191,30.0961,29.9191,30.0576,66100.0
2014-09-23 09:35:00,39.05,39.06,38.95,38.98,83000.0,30.0576,30.0653,29.9806,30.0037,83000.0
2014-09-23 09:40:00,38.96,39.03,38.96,38.99,37000.0,29.9883,30.0422,29.9883,30.0114,37000.0
2014-09-23 09:45:00,39.0,39.09,39.0,39.09,40700.0,30.0191,30.0884,30.0191,30.0884,40700.0
2014-09-23 09:50:00,39.09,39.12,39.09,39.09,53000.0,30.0884,30.1115,30.0884,30.0884,53000.0
2014-09-23 09:55:00,39.09,39.11,39.06,39.1,26200.0,30.0884,30.1038,30.0653,30.0961,26200.0
2014-09-23 10:00:00,39.12,39.16,39.12,39.15,77900.0,30.1115,30.1423,30.1115,30.1346,77900.0
2014-09-23 10:05:00,39.15,39.15,39.1,39.12,103100.0,30.1346,30.1346,30.0961,30.1115,103100.0
2014-09-23 10:10:00,39.12,39.14,38.98,39.02,38600.0,30.1115,30.1269,30.0037,30.0345,38600.0
2014-09-23 10:15:00,39.03,39.1,39.03,39.09,44000.0,30.0422,30.0961,30.0422,30.0884,44000.0
2014-09-23 10:20:00,39.1,39.18,39.1,39.18,72700.0,30.0961,30.1577,30.0961,30.1577,72700.0
2014-09-23 10:25:00,39.17,39.18,39.07,39.08,68900.0,30.15,30.1577,30.073,30.0807,68900.0
2014-09-23 10:30:00,39.08,39.08,39.0,39.01,40200.0,30.0807,30.0807,30.0191,30.0268,40200.0
2014-09-23 10:35:00,39.0,39.04,38.98,39.01,16200.0,30.0191,30.0499,30.0037,30.0268,16200.0
2014-09-23 10:40:00,39.0,39.06,38.99,39.04,14000.0,30.0191,30.0653,30.0114,30.0499,14000.0
2014-09-23 10:45:00,39.03,39.04,38.98,39.04,6700.0,30.0422,30.0499,30.0037,30.0499,6700.0
2014-09-23 10:50:00,39.04,39.08,39.03,39.04,123000.0,30.0499,30.0807,30.0422,30.0499,123000.0
2014-09-23 10:55:00,39.04,39.04,38.97,38.98,19900.0,30.0499,30.0499,29.996,30.0037,19900.0
2014-09-23 11:00:00,38.99,39.05,38.99,39.01,19600.0,30.0114,30.0576,30.0114,30.0268,19600.0
2014-09-23 11:05:00,39.0,39.0,38.95,38.99,104300.0,30.0191,30.0191,29.9806,30.0114,104300.0
2014-09-23 11:10:00,38.99,38.99,38.92,38.94,7400.0,30.0114,30.0114,29.9575,29.9729,7400.0
2014-09-23 11:15:00,38.95,38.96,38.94,38.96,14300.0,29.9806,29.9883,29.9729,29.9883,14300.0
2014-09-23 11:20:00,38.96,39.02,38.96,39.02,49200.0,29.9883,30.0345,29.9883,30.0345,49200.0
2014-09-23 11:25:00,39.03,39.03,38.97,38.97,9400.0,30.0422,30.0422,29.996,29.996,9400.0
2014-09-23 11:30:00,38.98,39.0,38.98,39.0,6900.0,30.0037,30.0191,30.0037,30.0191,6900.0
2014-09-23 11:35:00,39.01,39.06,39.0,39.06,12300.0,30.0268,30.0653,30.0191,30.0653,12300.0
2014-09-23 11:40:00,39.06,39.07,39.04,39.05,6400.0,30.0653,30.073,30.0499,30.0576,6400.0
2014-09-23 11:45:00,39.05,39.08,39.05,39.05,7700.0,30.0576,30.0807,30.0576,30.0576,7700.0
2014-09-23 11:50:00,39.05,39.06,39.04,39.06,26100.0,30.0576,30.0653,30.0499,30.0653,26100.0
2014-09-23 11:55:00,39.05,39.05,39.01,39.01,31500.0,30.0576,30.0576,30.0268,30.0268,31500.0
2014-09-23 12:00:00,39.02,39.06,39.02,39.04,208900.0,30.0345,30.0653,30.0345,30.0499,208900.0
2014-09-23 12:05:00,39.04,39.05,39.01,39.03,10300.0,30.0499,30.0576,30.0268,30.0422,10300.0
2014-09-23 12:10:00,39.03,39.04,39.02,39.04,7500.0,30.0422,30.0499,30.0345,30.0499,7500.0
2014-09-23 12:15:00,39.03,39.05,39.02,39.04,16200.0,30.0422,30.0576,30.0345,30.0499,16200.0
2014-09-23 12:20:00,39.04,39.05,39.0,39.01,12200.0,30.0499,30.0576,30.0191,30.0268,12200.0
2014-09-23 12:25:00,39.02,39.03,39.01,39.02,25200.0,30.0345,30.0422,30.0268,30.0345,25200.0
2014-09-23 12:30:00,39.03,39.05,39.02,39.03,6200.0,30.0422,30.0576,30.0345,30.0422,6200.0
2014-09-23 12:35:00,39.04,39.05,39.03,39.03,8700.0,30.0499,30.0576,30.0422,30.0422,8700.0
2014-09-23 12:40:00,39.02,39.04,39.0,39.01,14400.0,30.0345,30.0499,30.0191,30.0268,14400.0
2014-09-23 12:45:00,39.01,39.01,38.98,38.98,6300.0,30.0268,30.0268,30.0037,30.0037,6300.0
2014-09-23 12:50:00,38.98,38.98,38.96,38.98,5400.0,30.0037,30.0037,29.9883,30.0037,5400.0
2014-09-23 12:55:00,38.97,38.98,38.96,38.96,6600.0,29.996,30.0037,29.9883,29.9883,6600.0
2014-09-23 13:00:00,38.96,38.96,38.94,38.95,11400.0,29.9883,29.9883,29.9729,29.9806,11400.0
2014-09-23 13:05:00,38.94,38.94,38.9,38.9,16600.0,29.9729,29.9729,29.9422,29.9422,16600.0
2014-09-23 13:10:00,38.9,38.92,38.89,38.91,33200.0,29.9422,29.9575,29.9345,29.9498,33200.0
2014-09-23 13:15:00,38.9,38.9,38.86,38.89,18800.0,29.9422,29.9422,29.9114,29.9345,18800.0
2014-09-23 13:20:00,38.9,38.94,38.88,38.89,37100.0,29.9422,29.9729,29.9268,29.9345,37100.0
2014-09-23 13:25:00,38.9,38.9,38.87,38.87,89500.0,29.9422,29.9422,29.9191,29.9191,89500.0
2014-09-23 13:30:00,38.88,38.9,38.85,38.86,185700.0,29.9268,29.9422,29.9037,29.9114,185700.0
2014-09-23 13:35:00,38.86,38.86,38.83,38.85,54700.0,29.9114,29.9114,29.8883,29.9037,54700.0
2014-09-23 13:40:00,38.85,38.85,38.81,38.82,26800.0,29.9037,29.9037,29.8729,29.8806,26800.0
2014-09-23 13:45:00,38.82,38.83,38.76,38.78,60600.0,29.8806,29.8883,29.8344,29.8498,60600.0
2014-09-23 13:50:00,38.78,38.8,38.76,38.77,25100.0,29.8498,29.8652,29.8344,29.8421,25100.0
2014-09-23 13:55:00,38.76,38.76,38.7,38.72,46700.0,29.8344,29.8344,29.7882,29.8036,46700.0
2014-09-23 14:00:00,38.72,38.8,38.71,38.77,95100.0,29.8036,29.8652,29.7959,29.8421,95100.0
2014-09-23 14:05:00,38.78,38.78,38.71,38.73,53000.0,29.8498,29.8498,29.7959,29.8113,53000.0
2014-09-23 14:10:00,38.73,38.76,38.72,38.74,27300.0,29.8113,29.8344,29.8036,29.819,27300.0
2014-09-23 14:15:00,38.73,38.74,38.71,38.72,10800.0,29.8113,29.819,29.7959,29.8036,10800.0
2014-09-23 14:20:00,38.71,38.74,38.67,38.68,44400.0,29.7959,29.819,29.7651,29.7728,44400.0
2014-09-23 14:25:00,38.68,38.73,38.68,38.72,32700.0,29.7728,29.8113,29.7728,29.8036,32700.0
2014-09-23 14:30:00,38.73,38.74,38.72,38.72,35700.0,29.8113,29.819,29.8036,29.8036,35700.0
2014-09-23 14:35:00,38.73,38.74,38.69,38.69,41000.0,29.8113,29.819,29.7805,29.7805,41000.0
2014-09-23 14:40:00,38.7,38.7,38.66,38.66,16900.0,29.7882,29.7882,29.7574,29.7574,16900.0
2014-09-23 14:45:00,38.67,38.68,38.65,38.66,60000.0,29.7651,29.7728,29.7497,29.7574,60000.0
2014-09-23 14:50:00,38.66,38.67,38.65,38.65,51000.0,29.7574,29.7651,29.7497,29.7497,51000.0
2014-09-23 14:55:00,38.65,38.68,38.64,38.67,46400.0,29.7497,29.7728,29.742,29.7651,46400.0
2014-09-23 15:00:00,38.68,38.7,38.66,38.66,32300.0,29.7728,29.7882,29.7574,29.7574,32300.0
2014-09-23 15:05:00,38.66,38.66,38.64,38.64,49200.0,29.7574,29.7574,29.742,29.742,49200.0
2014-09-23 15:10:00,38.65,38.68,38.64,38.67,32300.0,29.7497,29.7728,29.742,29.7651,32300.0
2014-09-23 15:15:00,38.68,38.69,38.66,38.67,18000.0,29.7728,29.7805,29.7574,29.7651,18000.0
2014-09-23 15:20:00,38.67,38.67,38.65,38.67,41900.0,29.7651,29.7651,29.7497,29.7651,41900.0
2014-09-23 15:25:00,38.67,38.7,38.66,38.68,42600.0,29.7651,29.7882,29.7574,29.7728,42600.0
2014-09-23 15:30:00,38.69,38.7,38.67,38.7,37800.0,29.7805,29.7882,29.7651,29.7882,37800.0
2014-09-23 15:35:00,38.7,38.73,38.7,38.73,54500.0,29.7882,29.8113,29.7882,29.8113,54500.0
2014-09-23 15:40:00,38.74,38.74,38.72,38.72,74300.0,29.819,29.819,29.8036,29.8036,74300.0
2014-09-23 15:45:00,38.72,38.72,38.69,38.69,97600.0,29.8036,29.8036,29.7805,29.7805,97600.0
2014-09-23 15:50:00,38.7,38.7,38.6,38.61,135200.0,29.7882,29.7882,29.7112,29.7189,135200.0
2014-09-23 15:55:00,38.61,38.62,38.57,38.58,714700.0,29.7189,29.7266,29.6881,29.6958,714700.0
2014-09-24 09:30:00,38.58,38.68,38.54,38.6,90300.0,29.6958,29.7728,29.6651,29.7112,90300.0
2014-09-24 09:35:00,38.59,38.61,38.58,38.61,125600.0,29.7035,29.7189,29.6958,29.7189,125600.0
2014-09-24 09:40:00,38.61,38.61,38.48,38.48,61800.0,29.7189,29.7189,29.6189,29.6189,61800.0
2014-09-24 09:45:00,38.48,38.48,38.43,38.48,91900.0,29.6189,29.6189,29.5804,29.6189,91900.0
2014-09-24 09:50:00,38.48,38.57,38.48,38.53,139500.0,29.6189,29.6881,29.6189,29.6574,139500.0
2014-09-24 09:55:00,38.53,38.55,38.5,38.51,86900.0,29.6574,29.6727,29.6343,29.642,86900.0
2014-09-24 10:00:00,38.52,38.57,38.45,38.49,86300.0,29.6497,29.6881,29.5958,29.6266,86300.0
2014-09-24 10:05:00,38.49,38.5,38.4,38.48,44000.0,29.6266,29.6343,29.5573,29.6189,44000.0
2014-09-24 10:10:00,38.47,38.5,38.44,38.5,25300.0,29.6112,29.6343,29.5881,29.6343,25300.0
2014-09-24 10:15:00,38.49,38.52,38.47,38.48,68300.0,29.6266,29.6497,29.6112,29.6189,68300.0
2014-09-24 10:20:00,38.47,38.49,38.44,38.47,22900.0,29.6112,29.6266,29.5881,29.6112,22900.0
2014-09-24 10:25:00,38.47,38.52,38.47,38.52,28400.0,29.6112,29.6497,29.6112,29.6497,28400.0
2014-09-24 10:30:00,38.52,38.54,38.47,38.54,40000.0,29.6497,29.6651,29.6112,29.6651,40000.0
2014-09-24 10:35:00,38.53,38.59,38.52,38.59,205800.0,29.6574,29.7035,29.6497,29.7035,205800.0
2014-09-24 10:40:00,38.59,38.63,38.59,38.62,11400.0,29.7035,29.7343,29.7035,29.7266,11400.0
2014-09-24 10:45:00,38.62,38.62,38.57,38.59,21200.0,29.7266,29.7266,29.6881,29.7035,21200.0
2014-09-24 10:50:00,38.59,38.61,38.57,38.58,9300.0,29.7035,29.7189,29.6881,29.6958,9300.0
2014-09-24 10:55:00,38.58,38.58,38.56,38.57,8600.0,29.6958,29.6958,29.6804,29.6881,8600.0
2014-09-24 11:00:00,38.57,38.61,38.55,38.61,25500.0,29.6881,29.7189,29.6727,29.7189,25500.0
2014-09-24 11:05:00,38.6,38.64,38.59,38.64,6400.0,29.7112,29.742,29.7035,29.742,6400.0
2014-09-24 11:10:00,38.64,38.66,38.64,38.65,11500.0,29.742,29.7574,29.742,29.7497,11500.0
2014-09-24 11:15:00,38.66,38.67,38.61,38.62,46800.0,29.7574,29.7651,29.7189,29.7266,46800.0
2014-09-24 11:20:00,38.62,38.65,38.62,38.64,39200.0,29.7266,29.7497,29.7266,29.742,39200.0
2014-09-24 11:25:00,38.63,38.65,38.55,38.56,87600.0,29.7343,29.7497,29.6727,29.6804,87600.0
2014-09-24 11:30:00,38.56,38.59,38.5,38.5,121300.0,29.6804,29.7035,29.6343,29.6343,121300.0
2014-09-24 11:35:00,38.5,38.5,38.47,38.47,21500.0,29.6343,29.6343,29.6112,29.6112,21500.0
2014-09-24 11:40:00,38.46,38.48,38.44,38.47,19200.0,29.6035,29.6189,29.5881,29.6112,19200.0
2014-09-24 11:45:00,38.48,38.48,38.44,38.44,86400.0,29.6189,29.6189,29.5881,29.5881,86400.0
2014-09-24 11:50:00,38.45,38.46,38.44,38.45,4600.0,29.5958,29.6035,29.5881,29.5958,4600.0
2014-09-24 11:55:00,38.45,38.49,38.45,38.47,7600.0,29.5958,29.6266,29.5958,29.6112,7600.0
2014-09-24 12:00:00,38.48,38.5,38.48,38.49,2800.0,29.6189,29.6343,29.6189,29.6266,2800.0
2014-09-24 12:05:00,38.49,38.5,38.45,38.46,11800.0,29.6266,29.6343,29.5958,29.6035,11800.0
2014-09-24 12:10:00,38.45,38.45,38.43,38.44,16300.0,29.5958,29.5958,29.5804,29.5881,16300.0
2014-09-24 12:15:00,38.44,38.44,38.41,38.42,19400.0,29.5881,29.5881,29.565,29.5727,19400.0
2014-09-24 12:20:00,38.42,38.43,38.4,38.43,13700.0,29.5727,29.5804,29.5573,29.5804,13700.0
2014-09-24 12:25:00,38.44,38.44,38.41,38.42,14500.0,29.5881,29.5881,29.565,29.5727,14500.0
2014-09-24 12:30:00,38.42,38.44,38.42,38.43,5400.0,29.5727,29.5881,29.5727,29.5804,5400.0
2014-09-24 12:35:00,38.43,38.44,38.43,38.43,5900.0,29.5804,29.5881,29.5804,29.5804,5900.0
2014-09-24 12:40:00,38.42,38.42,38.4,38.41,17300.0,29.5727,29.5727,29.5573,29.565,17300.0
2014-09-24 12:45:00,38.42,38.42,38.39,38.39,10800.0,29.5727,29.5727,29.5496,29.5496,10800.0
2014-09-24 12:50:00,38.4,38.4,38.37,38.37,19700.0,29.5573,29.5573,29.5342,29.5342,19700.0
2014-09-24 12:55:00,38.36,38.38,38.36,38.37,10900.0,29.5265,29.5419,29.5265,29.5342,10900.0
2014-09-24 13:00:00,38.38,38.4,38.38,38.38,25600.0,29.5419,29.5573,29.5419,29.5419,25600.0
2014-09-24 13:05:00,38.38,38.38,38.36,38.38,13200.0,29.5419,29.5419,29.5265,29.5419,13200.0
2014-09-24 13:10:00,38.38,38.39,38.37,38.39,12600.0,29.5419,29.5496,29.5342,29.5496,12600.0
2014-09-24 13:15:00,38.38,38.4,38.38,38.39,10300.0,29.5419,29.5573,29.5419,29.5496,10300.0
2014-09-24 13:20:00,38.39,38.39,38.36,38.37,23000.0,29.5496,29.5496,29.5265,29.5342,23000.0
2014-09-24 13:25:00,38.36,38.38,38.36,38.38,16000.0,29.5265,29.5419,29.5265,29.5419,16000.0
2014-09-24 13:30:00,38.38,38.42,38.37,38.41,106000.0,29.5419,29.5727,29.5342,29.565,106000.0
2014-09-24 13:35:00,38.42,38.44,38.41,38.43,32100.0,29.5727,29.5881,29.565,29.5804,32100.0
2014-09-24 13:40:00,38.43,38.48,38.43,38.48,36400.0,29.5804,29.6189,29.5804,29.6189,36400.0
2014-09-24 13:45:00,38.48,38.5,38.46,38.47,19800.0,29.6189,29.6343,29.6035,29.6112,19800.0
2014-09-24 13:50:00,38.48,38.52,38.47,38.51,54300.0,29.6189,29.6497,29.6112,29.642,54300.0
2014-09-24 13:55:00,38.5,38.52,38.5,38.5,7500.0,29.6343,29.6497,29.6343,29.6343,7500.0
2014-09-24 14:00:00,38.51,38.52,38.5,38.52,10800.0,29.642,29.6497,29.6343,29.6497,10800.0
2014-09-24 14:05:00,38.52,38.54,38.52,38.53,13800.0,29.6497,29.6651,29.6497,29.6574,13800.0
2014-09-24 14:10:00,38.53,38.54,38.51,38.52,7400.0,29.6574,29.6651,29.642,29.6497,7400.0
2014-09-24 14:15:00,38.52,38.52,38.5,38.51,37100.0,29.6497,29.6497,29.6343,29.642,37100.0
2014-09-24 14:20:00,38.51,38.53,38.51,38.52,8100.0,29.642,29.6574,29.642,29.6497,8100.0
2014-09-24 14:25:00,38.53,38.59,38.53,38.59,41000.0,29.6574,29.7035,29.6574,29.7035,41000.0
2014-09-24 14:30:00,38.59,38.59,38.56,38.57,19100.0,29.7035,29.7035,29.6804,29.6881,19100.0
2014-09-24 14:35:00,38.56,38.57,38.56,38.57,3700.0,29.6804,29.6881,29.6804,29.6881,3700.0
2014-09-24 14:40:00,38.58,38.6,38.58,38.59,37000.0,29.6958,29.7112,29.6958,29.7035,37000.0
2014-09-24 14:45:00,38.59,38.59,38.56,38.57,15300.0,29.7035,29.7035,29.6804,29.6881,15300.0
2014-09-24 14:50:00,38.58,38.59,38.57,38.58,23900.0,29.6958,29.7035,29.6881,29.6958,23900.0
2014-09-24 14:55:00,38.58,38.66,38.57,38.66,166400.0,29.6958,29.7574,29.6881,29.7574,166400.0
2014-09-24 15:00:00,38.66,38.69,38.66,38.68,20100.0,29.7574,29.7805,29.7574,29.7728,20100.0
2014-09-24 15:05:00,38.69,38.7,38.66,38.68,90600.0,29.7805,29.7882,29.7574,29.7728,90600.0
2014-09-24 15:10:00,38.67,38.69,38.67,38.69,17700.0,29.7651,29.7805,29.7651,29.7805,17700.0
2014-09-24 15:15:00,38.69,38.7,38.67,38.68,22300.0,29.7805,29.7882,29.7651,29.7728,22300.0
2014-09-24 15:20:00,38.68,38.71,38.67,38.69,27500.0,29.7728,29.7959,29.7651,29.7805,27500.0
2014-09-24 15:25:00,38.69,38.72,38.68,38.69,31800.0,29.7805,29.8036,29.7728,29.7805,31800.0
2014-09-24 15:30:00,38.7,38.72,38.68,38.69,17000.0,29.7882,29.8036,29.7728,29.7805,17000.0
2014-09-24 15:35:00,38.7,38.71,38.68,38.69,21700.0,29.7882,29.7959,29.7728,29.7805,21700.0
2014-09-24 15:40:00,38.69,38.69,38.66,38.66,32500.0,29.7805,29.7805,29.7574,29.7574,32500.0
2014-09-24 15:45:00,38.67,38.67,38.63,38.64,70000.0,29.7651,29.7651,29.7343,29.742,70000.0
2014-09-24 15:50:00,38.63,38.64,38.62,38.62,65700.0,29.7343,29.742,29.7266,29.7266,65700.0
2014-09-24 15:55:00,38.62,38.67,38.62,38.65,121500.0,29.7266,29.7651,29.7266,29.7497,121500.0
2014-09-25 09:30:00,38.54,38.56,38.43,38.52,52200.0,29.6651,29.6804,29.5804,29.6497,52200.0
2014-09-25 09:35:00,38.49,38.52,38.4,38.41,61500.0,29.6266,29.6497,29.5573,29.565,61500.0
2014-09-25 09:40:00,38.4,38.4,38.32,38.32,160100.0,29.5573,29.5573,29.4957,29.4957,160100.0
2014-09-25 09:45:00,38.34,38.39,38.27,38.3,207800.0,29.5111,29.5496,29.4572,29.4803,207800.0
2014-09-25 09:50:00,38.31,38.35,38.26,38.31,35700.0,29.488,29.5188,29.4495,29.488,35700.0
2014-09-25 09:55:00,38.34,38.34,38.25,38.28,48900.0,29.5111,29.5111,29.4418,29.4649,48900.0
2014-09-25 10:00:00,38.28,38.32,38.23,38.25,17300.0,29.4649,29.4957,29.4264,29.4418,17300.0
2014-09-25 10:05:00,38.26,38.3,38.26,38.29,5900.0,29.4495,29.4803,29.4495,29.4726,5900.0
2014-09-25 10:10:00,38.28,38.28,38.2,38.21,72600.0,29.4649,29.4649,29.4033,29.411,72600.0
2014-09-25 10:15:00,38.22,38.23,38.19,38.21,19500.0,29.4187,29.4264,29.3956,29.411,19500.0
2014-09-25 10:20:00,38.21,38.21,38.1,38.13,52100.0,29.411,29.411,29.3264,29.3495,52100.0
2014-09-25 10:25:00,38.16,38.23,38.15,38.16,65800.0,29.3726,29.4264,29.3649,29.3726,65800.0
2014-09-25 10:30:00,38.16,38.16,38.04,38.08,81300.0,29.3726,29.3726,29.2802,29.311,81300.0
2014-09-25 10:35:00,38.08,38.09,38.01,38.05,61700.0,29.311,29.3187,29.2571,29.2879,61700.0
2014-09-25 10:40:00,38.05,38.07,38.01,38.01,27700.0,29.2879,29.3033,29.2571,29.2571,27700.0
2014-09-25 10:45:00,38.0,38.03,37.98,38.0,108600.0,29.2494,29.2725,29.234,29.2494,108600.0
2014-09-25 10:50:00,38.0,38.06,37.99,38.02,106300.0,29.2494,29.2956,29.2417,29.2648,106300.0
2014-09-25 10:55:00,38.02,38.15,38.01,38.15,147400.0,29.2648,29.3649,29.2571,29.3649,147400.0
2014-09-25 11:00:00,38.15,38.15,38.08,38.12,23900.0,29.3649,29.3649,29.311,29.3418,23900.0
2014-09-25 11:05:00,38.12,38.19,38.08,38.19,39000.0,29.3418,29.3956,29.311,29.3956,39000.0
2014-09-25 11:10:00,38.19,38.19,38.13,38.14,20600.0,29.3956,29.3956,29.3495,29.3572,20600.0
2014-09-25 11:15:00,38.14,38.16,38.11,38.11,13100.0,29.3572,29.3726,29.3341,29.3341,13100.0
2014-09-25 11:20:00,38.11,38.13,38.07,38.13,12900.0,29.3341,29.3495,29.3033,29.3495,12900.0
2014-09-25 11:25:00,38.13,38.17,38.11,38.17,16500.0,29.3495,29.3803,29.3341,29.3803,16500.0
2014-09-25 11:30:00,38.17,38.2,38.09,38.15,31100.0,29.3803,29.4033,29.3187,29.3649,31100.0
2014-09-25 11:35:00,38.16,38.22,38.16,38.21,8700.0,29.3726,29.4187,29.3726,29.411,8700.0
2014-09-25 11:40:00,38.2,38.21,38.17,38.18,12300.0,29.4033,29.411,29.3803,29.388,12300.0
2014-09-25 11:45:00,38.18,38.2,38.15,38.15,18800.0,29.388,29.4033,29.3649,29.3649,18800.0
2014-09-25 11:50:00,38.15,38.21,38.15,38.2,14000.0,29.3649,29.411,29.3649,29.4033,14000.0
2014-09-25 11:55:00,38.2,38.2,38.16,38.17,11700.0,29.4033,29.4033,29.3726,29.3803,11700.0
2014-09-25 12:00:00,38.17,38.22,38.17,38.2,11400.0,29.3803,29.4187,29.3803,29.4033,11400.0
2014-09-25 12:05:00,38.2,38.24,38.2,38.23,20800.0,29.4033,29.4341,29.4033,29.4264,20800.0
2014-09-25 12:10:00,38.22,38.25,38.22,38.25,17800.0,29.4187,29.4418,29.4187,29.4418,17800.0
2014-09-25 12:15:00,38.25,38.25,38.18,38.19,11900.0,29.4418,29.4418,29.388,29.3956,11900.0
2014-09-25 12:20:00,38.18,38.2,38.15,38.19,79200.0,29.388,29.4033,29.3649,29.3956,79200.0
2014-09-25 12:25:00,38.19,38.19,38.12,38.14,40800.0,29.3956,29.3956,29.3418,29.3572,40800.0
2014-09-25 12:30:00,38.12,38.2,38.12,38.17,15600.0,29.3418,29.4033,29.3418,29.3803,15600.0
2014-09-25 12:35:00,38.17,38.25,38.17,38.24,9500.0,29.3803,29.4418,29.3803,29.4341,9500.0
2014-09-25 12:40:00,38.25,38.25,38.22,38.22,4600.0,29.4418,29.4418,29.4187,29.4187,4600.0
2014-09-25 12:45:00,38.23,38.24,38.21,38.21,4400.0,29.4264,29.4341,29.411,29.411,4400.0
2014-09-25 12:50:00,38.21,38.25,38.2,38.25,10400.0,29.411,29.4418,29.4033,29.4418,10400.0
2014-09-25 12:55:00,38.25,38.29,38.25,38.29,98800.0,29.4418,29.4726,29.4418,29.4726,98800.0
2014-09-25 13:00:00,38.29,38.31,38.27,38.27,5500.0,29.4726,29.488,29.4572,29.4572,5500.0
2014-09-25 13:05:00,38.26,38.34,38.25,38.31,9900.0,29.4495,29.5111,29.4418,29.488,9900.0
2014-09-25 13:10:00,38.31,38.34,38.3,38.33,3800.0,29.488,29.5111,29.4803,29.5034,3800.0
2014-09-25 13:15:00,38.33,38.36,38.33,38.34,6600.0,29.5034,29.5265,29.5034,29.5111,6600.0
2014-09-25 13:20:00,38.34,38.34,38.3,38.3,37900.0,29.5111,29.5111,29.4803,29.4803,37900.0
2014-09-25 13:25:00,38.3,38.33,38.28,38.32,60900.0,29.4803,29.5034,29.4649,29.4957,60900.0
2014-09-25 13:30:00,38.32,38.32,38.28,38.29,31900.0,29.4957,29.4957,29.4649,29.4726,31900.0
2014-09-25 13:35:00,38.29,38.29,38.24,38.24,8300.0,29.4726,29.4726,29.4341,29.4341,8300.0
2014-09-25 13:40:00,38.23,38.26,38.22,38.24,6300.0,29.4264,29.4495,29.4187,29.4341,6300.0
2014-09-25 13:45:00,38.23,38.24,38.17,38.18,14900.0,29.4264,29.4341,29.3803,29.388,14900.0
2014-09-25 13:50:00,38.19,38.19,38.13,38.13,7400.0,29.3956,29.3956,29.3495,29.3495,7400.0
2014-09-25 13:55:00,38.13,38.16,38.13,38.15,4900.0,29.3495,29.3726,29.3495,29.3649,4900.0
2014-09-25 14:00:00,38.14,38.14,38.1,38.1,65600.0,29.3572,29.3572,29.3264,29.3264,65600.0
2014-09-25 14:05:00,38.1,38.12,38.09,38.09,87700.0,29.3264,29.3418,29.3187,29.3187,87700.0
2014-09-25 14:10:00,38.09,38.1,38.08,38.09,6400.0,29.3187,29.3264,29.311,29.3187,6400.0
2014-09-25 14:15:00,38.1,38.12,38.08,38.12,15700.0,29.3264,29.3418,29.311,29.3418,15700.0
2014-09-25 14:20:00,38.12,38.15,38.12,38.14,9300.0,29.3418,29.3649,29.3418,29.3572,9300.0
2014-09-25 14:25:00,38.13,38.16,38.12,38.16,7600.0,29.3495,29.3726,29.3418,29.3726,7600.0
2014-09-25 14:30:00,38.16,38.17,38.15,38.17,104300.0,29.3726,29.3803,29.3649,29.3803,104300.0
2014-09-25 14:35:00,38.17,38.2,38.17,38.19,141100.0,29.3803,29.4033,29.3803,29.3956,141100.0
2014-09-25 14:40:00,38.19,38.19,38.17,38.17,23800.0,29.3956,29.3956,29.3803,29.3803,23800.0
2014-09-25 14:45:00,38.17,38.21,38.17,38.2,24200.0,29.3803,29.411,29.3803,29.4033,24200.0
2014-09-25 14:50:00,38.2,38.21,38.2,38.2,25500.0,29.4033,29.411,29.4033,29.4033,25500.0
2014-09-25 14:55:00,38.21,38.21,38.16,38.16,67300.0,29.411,29.411,29.3726,29.3726,67300.0
2014-09-25 15:00:00,38.16,38.18,38.13,38.13,34500.0,29.3726,29.388,29.3495,29.3495,34500.0
2014-09-25 15:05:00,38.14,38.16,38.13,38.16,14100.0,29.3572,29.3726,29.3495,29.3726,14100.0
2014-09-25 15:10:00,38.16,38.17,38.14,38.16,21100.0,29.3726,29.3803,29.3572,29.3726,21100.0
2014-09-25 15:15:00,38.17,38.2,38.16,38.16,28700.0,29.3803,29.4033,29.3726,29.3726,28700.0
2014-09-25 15:20:00,38.16,38.16,38.13,38.15,139400.0,29.3726,29.3726,29.3495,29.3649,139400.0
2014-09-25 15:25:00,38.14,38.16,38.11,38.15,55000.0,29.3572,29.3726,29.3341,29.3649,55000.0
2014-09-25 15:30:00,38.15,38.16,38.12,38.16,89800.0,29.3649,29.3726,29.3418,29.3726,89800.0
2014-09-25 15:35:00,38.15,38.17,38.13,38.16,107700.0,29.3649,29.3803,29.3495,29.3726,107700.0
2014-09-25 15:40:00,38.16,38.2,38.15,38.18,68400.0,29.3726,29.4033,29.3649,29.388,68400.0
2014-09-25 15:45:00,38.18,38.18,38.15,38.17,80100.0,29.388,29.388,29.3649,29.3803,80100.0
2014-09-25 15:50:00,38.17,38.18,38.15,38.15,174400.0,29.3803,29.388,29.3649,29.3649,174400.0
2014-09-25 15:55:00,38.15,38.15,38.08,38.08,318300.0,29.3649,29.3649,29.311,29.311,318300.0
2014-09-26 09:30:00,38.16,38.19,38.09,38.12,95400.0,29.3726,29.3956,29.3187,29.3418,95400.0
2014-09-26 09:35:00,38.12,38.19,38.11,38.13,34200.0,29.3418,29.3956,29.3341,29.3495,34200.0
2014-09-26 09:40:00,38.13,38.14,38.04,38.06,88200.0,29.3495,29.3572,29.2802,29.2956,88200.0
2014-09-26 09:45:00,38.05,38.07,37.98,38.07,118300.0,29.2879,29.3033,29.234,29.3033,118300.0
2014-09-26 09:50:00,38.06,38.17,38.06,38.17,14500.0,29.2956,29.3803,29.2956,29.3803,14500.0
2014-09-26 09:55:00,38.16,38.19,38.1,38.18,29100.0,29.3726,29.3956,29.3264,29.388,29100.0
2014-09-26 10:00:00,38.18,38.3,38.18,38.29,53900.0,29.388,29.4803,29.388,29.4726,53900.0
2014-09-26 10:05:00,38.28,38.28,38.22,38.24,5900.0,29.4649,29.4649,29.4187,29.4341,5900.0
2014-09-26 10:10:00,38.25,38.25,38.17,38.17,21000.0,29.4418,29.4418,29.3803,29.3803,21000.0
2014-09-26 10:15:00,38.19,38.2,38.13,38.17,21300.0,29.3956,29.4033,29.3495,29.3803,21300.0
2014-09-26 10:20:00,38.18,38.2,38.17,38.18,9900.0,29.388,29.4033,29.3803,29.388,9900.0
2014-09-26 10:25:00,38.17,38.22,38.14,38.15,23600.0,29.3803,29.4187,29.3572,29.3649,23600.0
2014-09-26 10:30:00,38.15,38.18,38.09,38.17,15500.0,29.3649,29.388,29.3187,29.3803,15500.0
2014-09-26 10:35:00,38.17,38.18,38.12,38.15,19300.0,29.3803,29.388,29.3418,29.3649,19300.0
2014-09-26 10:40:00,38.15,38.18,38.12,38.16,18400.0,29.3649,29.388,29.3418,29.3726,18400.0
2014-09-26 10:45:00,38.16,38.16,38.1,38.15,14300.0,29.3726,29.3726,29.3264,29.3649,14300.0
2014-09-26 10:50:00,38.14,38.15,38.08,38.11,6500.0,29.3572,29.3649,29.311,29.3341,6500.0
2014-09-26 10:55:00,38.09,38.14,38.07,38.13,45500.0,29.3187,29.3572,29.3033,29.3495,45500.0
2014-09-26 11:00:00,38.15,38.21,38.15,38.18,24700.0,29.3649,29.411,29.3649,29.388,24700.0
2014-09-26 11:05:00,38.19,38.2,38.17,38.19,11500.0,29.3956,29.4033,29.3803,29.3956,11500.0
2014-09-26 11:10:00,38.2,38.21,38.16,38.18,34400.0,29.4033,29.411,29.3726,29.388,34400.0
2014-09-26 11:15:00,38.18,38.19,38.16,38.16,2600.0,29.388,29.3956,29.3726,29.3726,2600.0
2014-09-26 11:20:00,38.15,38.16,38.13,38.14,5300.0,29.3649,29.3726,29.3495,29.3572,5300.0
2014-09-26 11:25:00,38.15,38.16,38.11,38.13,5800.0,29.3649,29.3726,29.3341,29.3495,5800.0
2014-09-26 11:30:00,38.14,38.14,38.09,38.09,50600.0,29.3572,29.3572,29.3187,29.3187,50600.0
2014-09-26 11:35:00,38.09,38.13,38.06,38.12,15200.0,29.3187,29.3495,29.2956,29.3418,15200.0
2014-09-26 11:40:00,38.11,38.12,38.09,38.09,9400.0,29.3341,29.3418,29.3187,29.3187,9400.0
2014-09-26 11:45:00,38.08,38.11,38.05,38.11,24600.0,29.311,29.3341,29.2879,29.3341,24600.0
2014-09-26 11:50:00,38.1,38.11,38.08,38.08,6700.0,29.3264,29.3341,29.311,29.311,6700.0
2014-09-26 11:55:00,38.08,38.11,38.08,38.08,7000.0,29.311,29.3341,29.311,29.311,7000.0
2014-09-26 12:00:00,38.08,38.1,38.07,38.08,7500.0,29.311,29.3264,29.3033,29.311,7500.0
2014-09-26 12:05:00,38.07,38.07,38.04,38.06,15900.0,29.3033,29.3033,29.2802,29.2956,15900.0
2014-09-26 12:10:00,38.06,38.06,38.03,38.06,10700.0,29.2956,29.2956,29.2725,29.2956,10700.0
2014-09-26 12:15:00,38.05,38.09,38.03,38.08,15500.0,29.2879,29.3187,29.2725,29.311,15500.0
2014-09-26 12:20:00,38.08,38.1,38.07,38.07,5600.0,29.311,29.3264,29.3033,29.3033,5600.0
2014-09-26 12:25:00,38.08,38.08,38.07,38.08,7100.0,29.311,29.311,29.3033,29.311,7100.0
2014-09-26 12:30:00,38.09,38.09,38.08,38.08,2400.0,29.3187,29.3187,29.311,29.311,2400.0
2014-09-26 12:35:00,38.07,38.08,38.06,38.07,33400.0,29.3033,29.311,29.2956,29.3033,33400.0
2014-09-26 12:40:00,38.06,38.07,38.04,38.04,2200.0,29.2956,29.3033,29.2802,29.2802,2200.0
2014-09-26 12:45:00,38.04,38.05,38.03,38.03,4000.0,29.2802,29.2879,29.2725,29.2725,4000.0
2014-09-26 12:50:00,38.03,38.03,37.97,38.01,180200.0,29.2725,29.2725,29.2263,29.2571,180200.0
2014-09-26 12:55:00,38.01,38.02,37.98,37.99,5300.0,29.2571,29.2648,29.234,29.2417,5300.0
2014-09-26 13:00:00,37.99,38.02,37.99,38.02,4900.0,29.2417,29.2648,29.2417,29.2648,4900.0
2014-09-26 13:05:00,38.02,38.04,38.02,38.03,5200.0,29.2648,29.2802,29.2648,29.2725,5200.0
2014-09-26 13:10:00,38.02,38.03,38.01,38.01,5800.0,29.2648,29.2725,29.2571,29.2571,5800.0
2014-09-26 13:15:00,38.01,38.02,38.01,38.01,4000.0,29.2571,29.2648,29.2571,29.2571,4000.0
2014-09-26 13:20:00,38.01,38.03,38.01,38.02,3800.0,29.2571,29.2725,29.2571,29.2648,3800.0
2014-09-26 13:25:00,38.02,38.02,37.99,38.0,9300.0,29.2648,29.2648,29.2417,29.2494,9300.0
2014-09-26 13:30:00,38.0,38.01,38.0,38.01,14100.0,29.2494,29.2571,29.2494,29.2571,14100.0
2014-09-26 13:35:00,38.02,38.02,38.0,38.0,8600.0,29.2648,29.2648,29.2494,29.2494,8600.0
2014-09-26 13:40:00,38.0,38.02,37.99,38.01,11200.0,29.2494,29.2648,29.2417,29.2571,11200.0
2014-09-26 13:45:00,38.0,38.03,38.0,38.03,23000.0,29.2494,29.2725,29.2494,29.2725,23000.0
2014-09-26 13:50:00,38.03,38.03,38.02,38.03,14100.0,29.2725,29.2725,29.2648,29.2725,14100.0
2014-09-26 13:55:00,38.04,38.05,38.01,38.04,45300.0,29.2802,29.2879,29.2571,29.2802,45300.0
2014-09-26 14:00:00,38.04,38.08,38.04,38.08,20400.0,29.2802,29.311,29.2802,29.311,20400.0
2014-09-26 14:05:00,38.08,38.11,38.08,38.11,10600.0,29.311,29.3341,29.311,29.3341,10600.0
2014-09-26 14:10:00,38.11,38.11,38.09,38.11,13100.0,29.3341,29.3341,29.3187,29.3341,13100.0
2014-09-26 14:15:00,38.11,38.16,38.1,38.16,27500.0,29.3341,29.3726,29.3264,29.3726,27500.0
2014-09-26 14:20:00,38.16,38.17,38.14,38.17,71900.0,29.3726,29.3803,29.3572,29.3803,71900.0
2014-09-26 14:25:00,38.17,38.19,38.16,38.19,42700.0,29.3803,29.3956,29.3726,29.3956,42700.0
2014-09-26 14:30:00,38.19,38.19,38.17,38.18,12700.0,29.3956,29.3956,29.3803,29.388,12700.0
2014-09-26 14:35:00,38.17,38.26,38.17,38.26,15100.0,29.3803,29.4495,29.3803,29.4495,15100.0
2014-09-26 14:40:00,38.26,38.27,38.24,38.25,11700.0,29.4495,29.4572,29.4341,29.4418,11700.0
2014-09-26 14:45:00,38.24,38.26,38.24,38.25,10400.0,29.4341,29.4495,29.4341,29.4418,10400.0
2014-09-26 14:50:00,38.26,38.26,38.21,38.21,14400.0,29.4495,29.4495,29.411,29.411,14400.0
2014-09-26 14:55:00,38.21,38.22,38.2,38.22,12700.0,29.411,29.4187,29.4033,29.4187,12700.0
2014-09-26 15:00:00,38.22,38.22,38.2,38.22,9900.0,29.4187,29.4187,29.4033,29.4187,9900.0
2014-09-26 15:05:00,38.22,38.22,38.21,38.22,10900.0,29.4187,29.4187,29.411,29.4187,10900.0
2014-09-26 15:10:00,38.22,38.22,38.21,38.22,10700.0,29.4187,29.4187,29.411,29.4187,10700.0
2014-09-26 15:15:00,38.22,38.22,38.18,38.19,25700.0,29.4187,29.4187,29.388,29.3956,25700.0
2014-09-26 15:20:00,38.19,38.21,38.19,38.21,28200.0,29.3956,29.411,29.3956,29.411,28200.0
2014-09-26 15:25:00,38.2,38.22,38.19,38.22,36500.0,29.4033,29.4187,29.3956,29.4187,36500.0
2014-09-26 15:30:00,38.22,38.23,38.19,38.19,58300.0,29.4187,29.4264,29.3956,29.3956,58300.0
2014-09-26 15:35:00,38.19,38.2,38.19,38.2,33500.0,29.3956,29.4033,29.3956,29.4033,33500.0
2014-09-26 15:40:00,38.2,38.2,38.16,38.18,34900.0,29.4033,29.4033,29.3726,29.388,34900.0
2014-09-26 15:45:00,38.18,38.19,38.17,38.18,93100.0,29.388,29.3956,29.3803,29.388,93100.0
2014-09-26 15:50:00,38.18,38.21,38.17,38.21,231100.0,29.388,29.411,29.3803,29.411,231100.0
2014-09-26 15:55:00,38.21,38.27,38.2,38.26,130300.0,29.411,29.4572,29.4033,29.4495,130300.0
2014-09-29 09:30:00,37.92,37.93,37.79,37.91,80300.0,29.1878,29.1955,29.0878,29.1801,80300.0
2014-09-29 09:35:00,37.92,37.97,37.91,37.91,14300.0,29.1878,29.2263,29.1801,29.1801,14300.0
2014-09-29 09:40:00,37.9,37.99,37.89,37.97,22800.0,29.1724,29.2417,29.1647,29.2263,22800.0
2014-09-29 09:45:00,38.01,38.04,37.96,37.97,38100.0,29.2571,29.2802,29.2186,29.2263,38100.0
2014-09-29 09:50:00,37.97,38.01,37.94,38.0,20600.0,29.2263,29.2571,29.2032,29.2494,20600.0
2014-09-29 09:55:00,38.01,38.09,37.98,38.06,11800.0,29.2571,29.3187,29.234,29.2956,11800.0
2014-09-29 10:00:00,38.07,38.1,38.03,38.1,40200.0,29.3033,29.3264,29.2725,29.3264,40200.0
2014-09-29 10:05:00,38.12,38.14,38.09,38.09,27400.0,29.3418,29.3572,29.3187,29.3187,27400.0
2014-09-29 10:10:00,38.09,38.17,38.09,38.14,8700.0,29.3187,29.3803,29.3187,29.3572,8700.0
2014-09-29 10:15:00,38.14,38.16,38.08,38.16,28400.0,29.3572,29.3726,29.311,29.3726,28400.0
2014-09-29 10:20:00,38.17,38.18,38.09,38.09,111200.0,29.3803,29.388,29.3187,29.3187,111200.0
2014-09-29 10:25:00,38.09,38.09,38.03,38.04,24300.0,29.3187,29.3187,29.2725,29.2802,24300.0
2014-09-29 10:30:00,38.05,38.09,38.03,38.07,11200.0,29.2879,29.3187,29.2725,29.3033,11200.0
2014-09-29 10:35:00,38.07,38.08,38.05,38.06,10900.0,29.3033,29.311,29.2879,29.2956,10900.0
2014-09-29 10:40:00,38.08,38.12,38.08,38.09,18000.0,29.311,29.3418,29.311,29.3187,18000.0
2014-09-29 10:45:00,38.09,38.1,38.02,38.04,4600.0,29.3187,29.3264,29.2648,29.2802,4600.0
2014-09-29 10:50:00,38.03,38.07,38.03,38.06,4500.0,29.2725,29.3033,29.2725,29.2956,4500.0
2014-09-29 10:55:00,38.06,38.06,38.02,38.05,6000.0,29.2956,29.2956,29.2648,29.2879,6000.0
2014-09-29 11:00:00,38.05,38.05,38.03,38.04,6600.0,29.2879,29.2879,29.2725,29.2802,6600.0
2014-09-29 11:05:00,38.04,38.1,38.03,38.08,89900.0,29.2802,29.3264,29.2725,29.311,89900.0
2014-09-29 11:10:00,38.09,38.15,38.08,38.14,7300.0,29.3187,29.3649,29.311,29.3572,7300.0
2014-09-29 11:15:00,38.15,38.19,38.15,38.19,10400.0,29.3649,29.3956,29.3649,29.3956,10400.0
2014-09-29 11:20:00,38.19,38.19,38.15,38.16,19300.0,29.3956,29.3956,29.3649,29.3726,19300.0
2014-09-29 11:25:00,38.16,38.16,38.14,38.16,6200.0,29.3726,29.3726,29.3572,29.3726,6200.0
2014-09-29 11:30:00,38.18,38.19,38.16,38.18,4900.0,29.388,29.3956,29.3726,29.388,4900.0
2014-09-29 11:35:00,38.17,38.17,38.15,38.15,8000.0,29.3803,29.3803,29.3649,29.3649,8000.0
2014-09-29 11:40:00,38.15,38.17,38.14,38.17,4200.0,29.3649,29.3803,29.3572,29.3803,4200.0
2014-09-29 11:45:00,38.16,38.18,38.15,38.18,12100.0,29.3726,29.388,29.3649,29.388,12100.0
2014-09-29 11:50:00,38.18,38.2,38.17,38.19,5500.0,29.388,29.4033,29.3803,29.3956,5500.0
2014-09-29 11:55:00,38.2,38.22,38.2,38.22,17800.0,29.4033,29.4187,29.4033,29.4187,17800.0
2014-09-29 12:00:00,38.22,38.22,38.2,38.2,13100.0,29.4187,29.4187,29.4033,29.4033,13100.0
2014-09-29 12:05:00,38.2,38.2,38.17,38.18,31600.0,29.4033,29.4033,29.3803,29.388,31600.0
2014-09-29 12:10:00,38.18,38.18,38.14,38.14,13200.0,29.388,29.388,29.3572,29.3572,13200.0
2014-09-29 12:15:00,38.13,38.18,38.12,38.17,7300.0,29.3495,29.388,29.3418,29.3803,7300.0
2014-09-29 12:20:00,38.17,38.17,38.12,38.13,274800.0,29.3803,29.3803,29.3418,29.3495,274800.0
2014-09-29 12:25:00,38.12,38.12,38.07,38.08,6100.0,29.3418,29.3418,29.3033,29.311,6100.0
2014-09-29 12:30:00,38.08,38.09,38.04,38.05,33800.0,29.311,29.3187,29.2802,29.2879,33800.0
2014-09-29 12:35:00,38.05,38.05,38.02,38.04,6300.0,29.2879,29.2879,29.2648,29.2802,6300.0
2014-09-29 12:40:00,38.04,38.05,38.02,38.05,6500.0,29.2802,29.2879,29.2648,29.2879,6500.0
2014-09-29 12:45:00,38.04,38.05,38.01,38.01,9500.0,29.2802,29.2879,29.2571,29.2571,9500.0
2014-09-29 12:50:00,38.02,38.08,38.02,38.07,16700.0,29.2648,29.311,29.2648,29.3033,16700.0
2014-09-29 12:55:00,38.08,38.08,38.07,38.08,4300.0,29.311,29.311,29.3033,29.311,4300.0
2014-09-29 13:00:00,38.07,38.07,38.03,38.03,16800.0,29.3033,29.3033,29.2725,29.2725,16800.0
2014-09-29 13:05:00,38.02,38.03,38.01,38.03,17900.0,29.2648,29.2725,29.2571,29.2725,17900.0
2014-09-29 13:10:00,38.04,38.05,38.03,38.04,7100.0,29.2802,29.2879,29.2725,29.2802,7100.0
2014-09-29 13:15:00,38.04,38.09,38.04,38.07,11600.0,29.2802,29.3187,29.2802,29.3033,11600.0
2014-09-29 13:20:00,38.07,38.09,38.06,38.06,6300.0,29.3033,29.3187,29.2956,29.2956,6300.0
2014-09-29 13:25:00,38.06,38.08,38.05,38.07,3100.0,29.2956,29.311,29.2879,29.3033,3100.0
2014-09-29 13:30:00,38.07,38.08,38.06,38.08,6400.0,29.3033,29.311,29.2956,29.311,6400.0
2014-09-29 13:35:00,38.08,38.08,38.03,38.03,10000.0,29.311,29.311,29.2725,29.2725,10000.0
2014-09-29 13:40:00,38.04,38.04,37.99,38.01,12600.0,29.2802,29.2802,29.2417,29.2571,12600.0
2014-09-29 13:45:00,38.01,38.02,38.0,38.01,8200.0,29.2571,29.2648,29.2494,29.2571,8200.0
2014-09-29 13:50:00,38.01,38.04,38.01,38.02,29000.0,29.2571,29.2802,29.2571,29.2648,29000.0
2014-09-29 13:55:00,38.01,38.03,38.0,38.03,5800.0,29.2571,29.2725,29.2494,29.2725,5800.0
2014-09-29 14:00:00,38.02,38.05,38.02,38.03,4300.0,29.2648,29.2879,29.2648,29.2725,4300.0
2014-09-29 14:05:00,38.03,38.03,37.99,37.99,36800.0,29.2725,29.2725,29.2417,29.2417,36800.0
2014-09-29 14:10:00,37.99,38.01,37.99,37.99,14600.0,29.2417,29.2571,29.2417,29.2417,14600.0
2014-09-29 14:15:00,38.0,38.0,37.97,37.97,17500.0,29.2494,29.2494,29.2263,29.2263,17500.0
2014-09-29 14:20:00,37.97,37.97,37.96,37.97,20100.0,29.2263,29.2263,29.2186,29.2263,20100.0
2014-09-29 14:25:00,37.97,38.0,37.96,37.98,26000.0,29.2263,29.2494,29.2186,29.234,26000.0
2014-09-29 14:30:00,37.99,38.02,37.98,38.02,26200.0,29.2417,29.2648,29.234,29.2648,26200.0
2014-09-29 14:35:00,38.02,38.02,38.0,38.0,11400.0,29.2648,29.2648,29.2494,29.2494,11400.0
2014-09-29 14:40:00,38.01,38.02,38.0,38.0,19100.0,29.2571,29.2648,29.2494,29.2494,19100.0
2014-09-29 14:45:00,38.01,38.03,38.0,38.03,45200.0,29.2571,29.2725,29.2494,29.2725,45200.0
2014-09-29 14:50:00,38.02,38.04,38.01,38.02,82400.0,29.2648,29.2802,29.2571,29.2648,82400.0
2014-09-29 14:55:00,38.01,38.04,38.01,38.02,240900.0,29.2571,29.2802,29.2571,29.2648,240900.0
2014-09-29 15:00:00,38.03,38.03,38.0,38.02,66700.0,29.2725,29.2725,29.2494,29.2648,66700.0
2014-09-29 15:05:00,38.02,38.03,38.01,38.01,52500.0,29.2648,29.2725,29.2571,29.2571,52500.0
2014-09-29 15:10:00,38.0,38.05,38.0,38.05,203000.0,29.2494,29.2879,29.2494,29.2879,203000.0
2014-09-29 15:15:00,38.05,38.05,38.02,38.05,34000.0,29.2879,29.2879,29.2648,29.2879,34000.0
2014-09-29 15:20:00,38.06,38.08,38.05,38.07,37500.0,29.2956,29.311,29.2879,29.3033,37500.0
2014-09-29 15:25:00,38.07,38.09,38.07,38.09,20100.0,29.3033,29.3187,29.3033,29.3187,20100.0
2014-09-29 15:30:00,38.09,38.1,38.06,38.09,47600.0,29.3187,29.3264,29.2956,29.3187,47600.0
2014-09-29 15:35:00,38.1,38.11,38.07,38.11,55700.0,29.3264,29.3341,29.3033,29.3341,55700.0
2014-09-29 15:40:00,38.1,38.1,38.03,38.04,69600.0,29.3264,29.3264,29.2725,29.2802,69600.0
2014-09-29 15:45:00,38.05,38.09,38.04,38.07,128200.0,29.2879,29.3187,29.2802,29.3033,128200.0
2014-09-29 15:50:00,38.06,38.07,38.05,38.06,150200.0,29.2956,29.3033,29.2879,29.2956,150200.0
2014-09-29 15:55:00,38.06,38.1,38.06,38.09,237900.0,29.2956,29.3264,29.2956,29.3187,237900.0
2014-09-30 09:30:00,38.07,38.2,38.03,38.18,81300.0,29.3033,29.4033,29.2725,29.388,81300.0
2014-09-30 09:35:00,38.16,38.17,38.04,38.04,89100.0,29.3726,29.3803,29.2802,29.2802,89100.0
2014-09-30 09:40:00,38.04,38.04,37.98,38.03,50100.0,29.2802,29.2802,29.234,29.2725,50100.0
2014-09-30 09:45:00,38.02,38.04,37.99,37.99,28000.0,29.2648,29.2802,29.2417,29.2417,28000.0
2014-09-30 09:50:00,37.98,38.02,37.91,38.02,72600.0,29.234,29.2648,29.1801,29.2648,72600.0
2014-09-30 09:55:00,38.02,38.03,37.99,38.0,25200.0,29.2648,29.2725,29.2417,29.2494,25200.0
2014-09-30 10:00:00,37.98,38.01,37.94,37.96,27600.0,29.234,29.2571,29.2032,29.2186,27600.0
2014-09-30 10:05:00,37.95,38.02,37.95,37.99,12000.0,29.2109,29.2648,29.2109,29.2417,12000.0
2014-09-30 10:10:00,38.01,38.06,38.0,38.05,12100.0,29.2571,29.2956,29.2494,29.2879,12100.0
2014-09-30 10:15:00,38.05,38.09,38.05,38.08,7700.0,29.2879,29.3187,29.2879,29.311,7700.0
2014-09-30 10:20:00,38.09,38.11,38.03,38.03,20900.0,29.3187,29.3341,29.2725,29.2725,20900.0
2014-09-30 10:25:00,38.04,38.08,38.04,38.05,26800.0,29.2802,29.311,29.2802,29.2879,26800.0
2014-09-30 10:30:00,38.05,38.08,38.02,38.04,42600.0,29.2879,29.311,29.2648,29.2802,42600.0
2014-09-30 10:35:00,38.05,38.06,38.03,38.06,4600.0,29.2879,29.2956,29.2725,29.2956,4600.0
2014-09-30 10:40:00,38.06,38.1,38.03,38.08,10100.0,29.2956,29.3264,29.2725,29.311,10100.0
2014-09-30 10:45:00,38.08,38.18,38.08,38.15,22600.0,29.311,29.388,29.311,29.3649,22600.0
2014-09-30 10:50:00,38.15,38.15,38.12,38.13,5100.0,29.3649,29.3649,29.3418,29.3495,5100.0
2014-09-30 10:55:00,38.13,38.15,38.1,38.13,12900.0,29.3495,29.3649,29.3264,29.3495,12900.0
2014-09-30 11:00:00,38.12,38.12,38.08,38.1,18800.0,29.3418,29.3418,29.311,29.3264,18800.0
2014-09-30 11:05:00,38.11,38.16,38.11,38.15,9100.0,29.3341,29.3726,29.3341,29.3649,9100.0
2014-09-30 11:10:00,38.15,38.15,38.13,38.13,7600.0,29.3649,29.3649,29.3495,29.3495,7600.0
2014-09-30 11:15:00,38.13,38.14,38.12,38.12,8500.0,29.3495,29.3572,29.3418,29.3418,8500.0
2014-09-30 11:20:00,38.12,38.16,38.11,38.15,9800.0,29.3418,29.3726,29.3341,29.3649,9800.0
2014-09-30 11:25:00,38.17,38.18,38.15,38.17,14400.0,29.3803,29.388,29.3649,29.3803,14400.0
2014-09-30 11:30:00,38.16,38.16,38.14,38.14,20900.0,29.3726,29.3726,29.3572,29.3572,20900.0
2014-09-30 11:35:00,38.14,38.14,38.11,38.12,66300.0,29.3572,29.3572,29.3341,29.3418,66300.0
2014-09-30 11:40:00,38.12,38.12,38.09,38.1,14100.0,29.3418,29.3418,29.3187,29.3264,14100.0
2014-09-30 11:45:00,38.1,38.11,38.05,38.07,105800.0,29.3264,29.3341,29.2879,29.3033,105800.0
2014-09-30 11:50:00,38.07,38.07,38.05,38.06,13700.0,29.3033,29.3033,29.2879,29.2956,13700.0
2014-09-30 11:55:00,38.06,38.07,38.03,38.05,37200.0,29.2956,29.3033,29.2725,29.2879,37200.0
2014-09-30 12:00:00,38.06,38.06,38.02,38.04,9700.0,29.2956,29.2956,29.2648,29.2802,9700.0
2014-09-30 12:05:00,38.05,38.05,38.03,38.03,6800.0,29.2879,29.2879,29.2725,29.2725,6800.0
2014-09-30 12:10:00,38.03,38.05,38.03,38.04,4100.0,29.2725,29.2879,29.2725,29.2802,4100.0
2014-09-30 12:15:00,38.04,38.06,38.04,38.05,2500.0,29.2802,29.2956,29.2802,29.2879,2500.0
2014-09-30 12:20:00,38.06,38.07,38.01,38.01,3700.0,29.2956,29.3033,29.2571,29.2571,3700.0
2014-09-30 12:25:00,38.01,38.01,37.98,38.01,7400.0,29.2571,29.2571,29.234,29.2571,7400.0
2014-09-30 12:30:00,37.98,38.01,37.96,38.0,11200.0,29.234,29.2571,29.2186,29.2494,11200.0
2014-09-30 12:35:00,37.99,38.0,37.91,37.93,2100.0,29.2417,29.2494,29.1801,29.1955,2100.0
2014-09-30 12:40:00,37.93,37.96,37.9,37.96,6600.0,29.1955,29.2186,29.1724,29.2186,6600.0
2014-09-30 12:45:00,37.96,37.98,37.92,37.93,5000.0,29.2186,29.234,29.1878,29.1955,5000.0
2014-09-30 12:50:00,37.95,37.97,37.95,37.96,4300.0,29.2109,29.2263,29.2109,29.2186,4300.0
2014-09-30 12:55:00,37.96,37.98,37.92,37.92,9000.0,29.2186,29.234,29.1878,29.1878,9000.0
2014-09-30 13:00:00,37.93,37.95,37.92,37.94,5700.0,29.1955,29.2109,29.1878,29.2032,5700.0
2014-09-30 13:05:00,37.93,37.97,37.9,37.9,9100.0,29.1955,29.2263,29.1724,29.1724,9100.0
2014-09-30 13:10:00,37.91,37.94,37.89,37.92,9400.0,29.1801,29.2032,29.1647,29.1878,9400.0
2014-09-30 13:15:00,37.92,37.94,37.9,37.91,11800.0,29.1878,29.2032,29.1724,29.1801,11800.0
2014-09-30 13:20:00,37.9,37.91,37.89,37.89,3000.0,29.1724,29.1801,29.1647,29.1647,3000.0
2014-09-30 13:25:00,37.89,37.91,37.86,37.87,9100.0,29.1647,29.1801,29.1416,29.1493,9100.0
2014-09-30 13:30:00,37.87,37.89,37.85,37.85,5200.0,29.1493,29.1647,29.1339,29.1339,5200.0
2014-09-30 13:35:00,37.86,37.88,37.85,37.87,8200.0,29.1416,29.157,29.1339,29.1493,8200.0
2014-09-30 13:40:00,37.87,37.89,37.86,37.86,7800.0,29.1493,29.1647,29.1416,29.1416,7800.0
2014-09-30 13:45:00,37.85,37.87,37.83,37.87,48100.0,29.1339,29.1493,29.1185,29.1493,48100.0
2014-09-30 13:50:00,37.86,37.88,37.85,37.88,6800.0,29.1416,29.157,29.1339,29.157,6800.0
2014-09-30 13:55:00,37.88,37.9,37.88,37.89,5100.0,29.157,29.1724,29.157,29.1647,5100.0
2014-09-30 14:00:00,37.9,37.95,37.89,37.94,15400.0,29.1724,29.2109,29.1647,29.2032,15400.0
2014-09-30 14:05:00,37.94,37.97,37.94,37.97,6700.0,29.2032,29.2263,29.2032,29.2263,6700.0
2014-09-30 14:10:00,37.97,37.99,37.96,37.99,14600.0,29.2263,29.2417,29.2186,29.2417,14600.0
2014-09-30 14:15:00,37.99,37.99,37.96,37.97,6700.0,29.2417,29.2417,29.2186,29.2263,6700.0
2014-09-30 14:20:00,37.96,37.98,37.91,37.94,15300.0,29.2186,29.234,29.1801,29.2032,15300.0
2014-09-30 14:25:00,37.94,37.97,37.88,37.96,21200.0,29.2032,29.2263,29.157,29.2186,21200.0
2014-09-30 14:30:00,37.96,37.99,37.96,37.97,9000.0,29.2186,29.2417,29.2186,29.2263,9000.0
2014-09-30 14:35:00,37.97,37.97,37.93,37.94,10300.0,29.2263,29.2263,29.1955,29.2032,10300.0
2014-09-30 14:40:00,37.94,37.94,37.9,37.91,10600.0,29.2032,29.2032,29.1724,29.1801,10600.0
2014-09-30 14:45:00,37.91,37.96,37.91,37.96,14900.0,29.1801,29.2186,29.1801,29.2186,14900.0
2014-09-30 14:50:00,37.96,37.96,37.93,37.95,81000.0,29.2186,29.2186,29.1955,29.2109,81000.0
2014-09-30 14:55:00,37.94,37.97,37.94,37.95,25300.0,29.2032,29.2263,29.2032,29.2109,25300.0
2014-09-30 15:00:00,37.94,37.95,37.91,37.95,13100.0,29.2032,29.2109,29.1801,29.2109,13100.0
2014-09-30 15:05:00,37.95,37.97,37.93,37.97,5100.0,29.2109,29.2263,29.1955,29.2263,5100.0
2014-09-30 15:10:00,37.98,37.99,37.95,37.95,11300.0,29.234,29.2417,29.2109,29.2109,11300.0
2014-09-30 15:15:00,37.95,38.0,37.95,37.99,11100.0,29.2109,29.2494,29.2109,29.2417,11100.0
2014-09-30 15:20:00,37.99,38.03,37.99,38.01,18100.0,29.2417,29.2725,29.2417,29.2571,18100.0
2014-09-30 15:25:00,38.01,38.03,37.97,37.99,66900.0,29.2571,29.2725,29.2263,29.2417,66900.0
2014-09-30 15:30:00,37.99,38.01,37.98,38.01,60100.0,29.2417,29.2571,29.234,29.2571,60100.0
2014-09-30 15:35:00,38.0,38.04,37.96,37.96,60000.0,29.2494,29.2802,29.2186,29.2186,60000.0
2014-09-30 15:40:00,37.97,38.0,37.96,37.96,42600.0,29.2263,29.2494,29.2186,29.2186,42600.0
2014-09-30 15:45:00,37.96,37.97,37.91,37.95,47000.0,29.2186,29.2263,29.1801,29.2109,47000.0
2014-09-30 15:50:00,37.95,37.95,37.91,37.94,114700.0,29.2109,29.2109,29.1801,29.2032,114700.0
2014-09-30 15:55:00,37.93,37.94,37.84,37.84,164600.0,29.1955,29.2032,29.1262,29.1262,164600.0
2014-10-01 09:30:00,37.71,37.86,37.68,37.69,24300.0,29.0262,29.1416,29.0031,29.0108,24300.0
2014-10-01 09:35:00,37.68,37.68,37.58,37.63,151200.0,29.0031,29.0031,28.9261,28.9646,151200.0
2014-10-01 09:40:00,37.61,37.66,37.56,37.65,102600.0,28.9492,28.9877,28.9107,28.98,102600.0
2014-10-01 09:45:00,37.65,37.65,37.55,37.56,96000.0,28.98,28.98,28.903,28.9107,96000.0
2014-10-01 09:50:00,37.55,37.61,37.5,37.6,169600.0,28.903,28.9492,28.8645,28.9415,169600.0
2014-10-01 09:55:00,37.6,37.61,37.55,37.55,69600.0,28.9415,28.9492,28.903,28.903,69600.0
2014-10-01 10:00:00,37.55,37.58,37.52,37.55,79900.0,28.903,28.9261,28.8799,28.903,79900.0
2014-10-01 10:05:00,37.53,37.69,37.52,37.68,150400.0,28.8876,29.0108,28.8799,29.0031,150400.0
2014-10-01 10:10:00,37.7,37.8,37.7,37.8,85700.0,29.0185,29.0955,29.0185,29.0955,85700.0
2014-10-01 10:15:00,37.8,37.9,37.8,37.86,195000.0,29.0955,29.1724,29.0955,29.1416,195000.0
2014-10-01 10:20:00,37.87,37.88,37.8,37.82,127200.0,29.1493,29.157,29.0955,29.1109,127200.0
2014-10-01 10:25:00,37.81,37.85,37.79,37.82,93200.0,29.1032,29.1339,29.0878,29.1109,93200.0
2014-10-01 10:30:00,37.82,37.82,37.73,37.75,29500.0,29.1109,29.1109,29.0416,29.057,29500.0
2014-10-01 10:35:00,37.73,37.74,37.64,37.66,18700.0,29.0416,29.0493,28.9723,28.9877,18700.0
2014-10-01 10:40:00,37.67,37.77,37.67,37.76,30800.0,28.9954,29.0724,28.9954,29.0647,30800.0
2014-10-01 10:45:00,37.76,37.86,37.73,37.83,78700.0,29.0647,29.1416,29.0416,29.1185,78700.0
2014-10-01 10:50:00,37.84,37.91,37.83,37.84,44700.0,29.1262,29.1801,29.1185,29.1262,44700.0
2014-10-01 10:55:00,37.84,37.95,37.83,37.95,36600.0,29.1262,29.2109,29.1185,29.2109,36600.0
2014-10-01 11:00:00,37.95,37.98,37.93,37.98,17200.0,29.2109,29.234,29.1955,29.234,17200.0
2014-10-01 11:05:00,37.98,38.02,37.94,37.94,23500.0,29.234,29.2648,29.2032,29.2032,23500.0
2014-10-01 11:10:00,37.95,37.96,37.92,37.92,8400.0,29.2109,29.2186,29.1878,29.1878,8400.0
2014-10-01 11:15:00,37.91,37.95,37.89,37.93,8800.0,29.1801,29.2109,29.1647,29.1955,8800.0
2014-10-01 11:20:00,37.94,37.95,37.9,37.9,119500.0,29.2032,29.2109,29.1724,29.1724,119500.0
2014-10-01 11:25:00,37.9,37.91,37.82,37.84,23400.0,29.1724,29.1801,29.1109,29.1262,23400.0
2014-10-01 11:30:00,37.83,37.84,37.76,37.77,6900.0,29.1185,29.1262,29.0647,29.0724,6900.0
2014-10-01 11:35:00,37.77,37.81,37.77,37.78,17300.0,29.0724,29.1032,29.0724,29.0801,17300.0
2014-10-01 11:40:00,37.77,37.77,37.75,37.76,18400.0,29.0724,29.0724,29.057,29.0647,18400.0
2014-10-01 11:45:00,37.75,37.75,37.68,37.7,12700.0,29.057,29.057,29.0031,29.0185,12700.0
2014-10-01 11:50:00,37.71,37.77,37.71,37.76,11600.0,29.0262,29.0724,29.0262,29.0647,11600.0
2014-10-01 11:55:00,37.76,37.77,37.75,37.75,6900.0,29.0647,29.0724,29.057,29.057,6900.0
2014-10-01 12:00:00,37.75,37.75,37.71,37.71,5800.0,29.057,29.057,29.0262,29.0262,5800.0
2014-10-01 12:05:00,37.72,37.75,37.71,37.74,10800.0,29.0339,29.057,29.0262,29.0493,10800.0
2014-10-01 12:10:00,37.74,37.74,37.69,37.69,6100.0,29.0493,29.0493,29.0108,29.0108,6100.0
2014-10-01 12:15:00,37.68,37.69,37.67,37.67,3900.0,29.0031,29.0108,28.9954,28.9954,3900.0
2014-10-01 12:20:00,37.68,37.68,37.66,37.66,5800.0,29.0031,29.0031,28.9877,28.9877,5800.0
2014-10-01 12:25:00,37.67,37.69,37.63,37.68,13100.0,28.9954,29.0108,28.9646,29.0031,13100.0
2014-10-01 12:30:00,37.67,37.67,37.6,37.62,11900.0,28.9954,28.9954,28.9415,28.9569,11900.0
2014-10-01 12:35:00,37.62,37.64,37.57,37.58,8000.0,28.9569,28.9723,28.9184,28.9261,8000.0
2014-10-01 12:40:00,37.57,37.6,37.56,37.56,6000.0,28.9184,28.9415,28.9107,28.9107,6000.0
2014-10-01 12:45:00,37.55,37.55,37.49,37.49,32700.0,28.903,28.903,28.8568,28.8568,32700.0
2014-10-01 12:50:00,37.49,37.53,37.46,37.46,291100.0,28.8568,28.8876,28.8338,28.8338,291100.0
2014-10-01 12:55:00,37.46,37.47,37.44,37.45,51400.0,28.8338,28.8414,28.8184,28.8261,51400.0
2014-10-01 13:00:00,37.44,37.45,37.42,37.42,231300.0,28.8184,28.8261,28.803,28.803,231300.0
2014-10-01 13:05:00,37.42,37.42,37.36,37.36,96900.0,28.803,28.803,28.7568,28.7568,96900.0
2014-10-01 13:10:00,37.36,37.42,37.36,37.39,60800.0,28.7568,28.803,28.7568,28.7799,60800.0
2014-10-01 13:15:00,37.38,37.41,37.37,37.4,23600.0,28.7722,28.7953,28.7645,28.7876,23600.0
2014-10-01 13:20:00,37.4,37.42,37.38,37.42,102800.0,28.7876,28.803,28.7722,28.803,102800.0
2014-10-01 13:25:00,37.42,37.45,37.41,37.44,29000.0,28.803,28.8261,28.7953,28.8184,29000.0
2014-10-01 13:30:00,37.44,37.45,37.39,37.41,29900.0,28.8184,28.8261,28.7799,28.7953,29900.0
2014-10-01 13:35:00,37.4,37.42,37.39,37.4,19600.0,28.7876,28.803,28.7799,28.7876,19600.0
2014-10-01 13:40:00,37.4,37.4,37.37,37.38,136100.0,28.7876,28.7876,28.7645,28.7722,136100.0
2014-10-01 13:45:00,37.39,37.44,37.39,37.4,7600.0,28.7799,28.8184,28.7799,28.7876,7600.0
2014-10-01 13:50:00,37.41,37.43,37.39,37.4,10800.0,28.7953,28.8107,28.7799,28.7876,10800.0
2014-10-01 13:55:00,37.39,37.41,37.38,37.39,9600.0,28.7799,28.7953,28.7722,28.7799,9600.0
2014-10-01 14:00:00,37.39,37.41,37.37,37.38,11700.0,28.7799,28.7953,28.7645,28.7722,11700.0
2014-10-01 14:05:00,37.38,37.41,37.37,37.4,19300.0,28.7722,28.7953,28.7645,28.7876,19300.0
2014-10-01 14:10:00,37.41,37.42,37.4,37.41,26400.0,28.7953,28.803,28.7876,28.7953,26400.0
2014-10-01 14:15:00,37.41,37.44,37.4,37.44,25300.0,28.7953,28.8184,28.7876,28.8184,25300.0
2014-10-01 14:20:00,37.43,37.45,37.42,37.45,242600.0,28.8107,28.8261,28.803,28.8261,242600.0
2014-10-01 14:25:00,37.45,37.47,37.45,37.47,51400.0,28.8261,28.8414,28.8261,28.8414,51400.0
2014-10-01 14:30:00,37.47,37.48,37.44,37.44,31900.0,28.8414,28.8491,28.8184,28.8184,31900.0
2014-10-01 14:35:00,37.44,37.46,37.43,37.45,26800.0,28.8184,28.8338,28.8107,28.8261,26800.0
2014-10-01 14:40:00,37.45,37.45,37.41,37.43,23100.0,28.8261,28.8261,28.7953,28.8107,23100.0
2014-10-01 14:45:00,37.42,37.46,37.42,37.45,6400.0,28.803,28.8338,28.803,28.8261,6400.0
2014-10-01 14:50:00,37.44,37.45,37.43,37.44,8100.0,28.8184,28.8261,28.8107,28.8184,8100.0
2014-10-01 14:55:00,37.44,37.45,37.39,37.4,26000.0,28.8184,28.8261,28.7799,28.7876,26000.0
2014-10-01 15:00:00,37.4,37.42,37.38,37.39,94600.0,28.7876,28.803,28.7722,28.7799,94600.0
2014-10-01 15:05:00,37.38,37.41,37.36,37.36,66600.0,28.7722,28.7953,28.7568,28.7568,66600.0
2014-10-01 15:10:00,37.36,37.38,37.33,37.37,59300.0,28.7568,28.7722,28.7337,28.7645,59300.0
2014-10-01 15:15:00,37.37,37.4,37.37,37.38,27300.0,28.7645,28.7876,28.7645,28.7722,27300.0
2014-10-01 15:20:00,37.38,37.38,37.32,37.33,65000.0,28.7722,28.7722,28.726,28.7337,65000.0
2014-10-01 15:25:00,37.33,37.42,37.33,37.4,58800.0,28.7337,28.803,28.7337,28.7876,58800.0
2014-10-01 15:30:00,37.41,37.47,37.41,37.42,126500.0,28.7953,28.8414,28.7953,28.803,126500.0
2014-10-01 15:35:00,37.42,37.47,37.42,37.46,66500.0,28.803,28.8414,28.803,28.8338,66500.0
2014-10-01 15:40:00,37.47,37.49,37.45,37.46,75900.0,28.8414,28.8568,28.8261,28.8338,75900.0
2014-10-01 15:45:00,37.46,37.53,37.46,37.53,58400.0,28.8338,28.8876,28.8338,28.8876,58400.0
2014-10-01 15:50:00,37.53,37.54,37.47,37.49,137700.0,28.8876,28.8953,28.8414,28.8568,137700.0
2014-10-01 15:55:00,37.49,37.51,37.44,37.44,343600.0,28.8568,28.8722,28.8184,28.8184,343600.0
2014-10-02 09:30:00,37.41,37.58,37.34,37.58,14200.0,28.7953,28.9261,28.7414,28.9261,14200.0
2014-10-02 09:35:00,37.56,37.66,37.56,37.65,37800.0,28.9107,28.9877,28.9107,28.98,37800.0
2014-10-02 09:40:00,37.65,37.67,37.6,37.65,142800.0,28.98,28.9954,28.9415,28.98,142800.0
2014-10-02 09:45:00,37.65,37.69,37.59,37.68,72600.0,28.98,29.0108,28.9338,29.0031,72600.0
2014-10-02 09:50:00,37.68,37.75,37.65,37.68,30200.0,29.0031,29.057,28.98,29.0031,30200.0
2014-10-02 09:55:00,37.67,37.68,37.64,37.66,31500.0,28.9954,29.0031,28.9723,28.9877,31500.0
2014-10-02 10:00:00,37.66,37.66,37.58,37.58,187400.0,28.9877,28.9877,28.9261,28.9261,187400.0
2014-10-02 10:05:00,37.57,37.62,37.55,37.57,41500.0,28.9184,28.9569,28.903,28.9184,41500.0
2014-10-02 10:10:00,37.57,37.59,37.5,37.5,131000.0,28.9184,28.9338,28.8645,28.8645,131000.0
2014-10-02 10:15:00,37.5,37.55,37.5,37.53,49100.0,28.8645,28.903,28.8645,28.8876,49100.0
2014-10-02 10:20:00,37.53,37.55,37.52,37.55,78000.0,28.8876,28.903,28.8799,28.903,78000.0
2014-10-02 10:25:00,37.55,37.56,37.5,37.5,127800.0,28.903,28.9107,28.8645,28.8645,127800.0
2014-10-02 10:30:00,37.5,37.5,37.4,37.4,32600.0,28.8645,28.8645,28.7876,28.7876,32600.0
2014-10-02 10:35:00,37.41,37.48,37.39,37.46,22400.0,28.7953,28.8491,28.7799,28.8338,22400.0
2014-10-02 10:40:00,37.47,37.5,37.42,37.46,59100.0,28.8414,28.8645,28.803,28.8338,59100.0
2014-10-02 10:45:00,37.46,37.51,37.44,37.46,103300.0,28.8338,28.8722,28.8184,28.8338,103300.0
2014-10-02 10:50:00,37.46,37.47,37.43,37.46,19400.0,28.8338,28.8414,28.8107,28.8338,19400.0
2014-10-02 10:55:00,37.45,37.45,37.39,37.41,73100.0,28.8261,28.8261,28.7799,28.7953,73100.0
2014-10-02 11:00:00,37.41,37.42,37.37,37.42,150400.0,28.7953,28.803,28.7645,28.803,150400.0
2014-10-02 11:05:00,37.42,37.45,37.41,37.41,32400.0,28.803,28.8261,28.7953,28.7953,32400.0
2014-10-02 11:10:00,37.41,37.44,37.39,37.44,23600.0,28.7953,28.8184,28.7799,28.8184,23600.0
2014-10-02 11:15:00,37.45,37.48,37.43,37.43,12700.0,28.8261,28.8491,28.8107,28.8107,12700.0
2014-10-02 11:20:00,37.43,37.44,37.36,37.36,10700.0,28.8107,28.8184,28.7568,28.7568,10700.0
2014-10-02 11:25:00,37.37,37.37,37.35,37.35,13000.0,28.7645,28.7645,28.7491,28.7491,13000.0
2014-10-02 11:30:00,37.35,37.36,37.29,37.34,100000.0,28.7491,28.7568,28.7029,28.7414,100000.0
2014-10-02 11:35:00,37.33,37.34,37.25,37.29,24300.0,28.7337,28.7414,28.6721,28.7029,24300.0
2014-10-02 11:40:00,37.29,37.29,37.19,37.21,78700.0,28.7029,28.7029,28.6259,28.6413,78700.0
2014-10-02 11:45:00,37.22,37.27,37.2,37.27,85000.0,28.649,28.6875,28.6336,28.6875,85000.0
2014-10-02 11:50:00,37.26,37.31,37.24,37.3,136200.0,28.6798,28.7183,28.6644,28.7106,136200.0
2014-10-02 11:55:00,37.3,37.3,37.27,37.29,12700.0,28.7106,28.7106,28.6875,28.7029,12700.0
2014-10-02 12:00:00,37.3,37.3,37.28,37.29,4100.0,28.7106,28.7106,28.6952,28.7029,4100.0
2014-10-02 12:05:00,37.29,37.35,37.29,37.34,7200.0,28.7029,28.7491,28.7029,28.7414,7200.0
2014-10-02 12:10:00,37.33,37.37,37.33,37.33,8300.0,28.7337,28.7645,28.7337,28.7337,8300.0
2014-10-02 12:15:00,37.34,37.36,37.34,37.35,5600.0,28.7414,28.7568,28.7414,28.7491,5600.0
2014-10-02 12:20:00,37.35,37.37,37.33,37.37,10400.0,28.7491,28.7645,28.7337,28.7645,10400.0
2014-10-02 12:25:00,37.37,37.37,37.35,37.36,11100.0,28.7645,28.7645,28.7491,28.7568,11100.0
2014-10-02 12:30:00,37.37,37.4,37.34,37.35,10000.0,28.7645,28.7876,28.7414,28.7491,10000.0
2014-10-02 12:35:00,37.37,37.37,37.35,37.35,2400.0,28.7645,28.7645,28.7491,28.7491,2400.0
2014-10-02 12:40:00,37.35,37.38,37.32,37.38,7700.0,28.7491,28.7722,28.726,28.7722,7700.0
2014-10-02 12:45:00,37.37,37.39,37.34,37.36,6300.0,28.7645,28.7799,28.7414,28.7568,6300.0
2014-10-02 12:50:00,37.37,37.46,37.37,37.45,18100.0,28.7645,28.8338,28.7645,28.8261,18100.0
2014-10-02 12:55:00,37.46,37.52,37.46,37.51,27200.0,28.8338,28.8799,28.8338,28.8722,27200.0
2014-10-02 13:00:00,37.51,37.51,37.46,37.47,6700.0,28.8722,28.8722,28.8338,28.8414,6700.0
2014-10-02 13:05:00,37.48,37.5,37.46,37.5,6900.0,28.8491,28.8645,28.8338,28.8645,6900.0
2014-10-02 13:10:00,37.5,37.56,37.49,37.56,14800.0,28.8645,28.9107,28.8568,28.9107,14800.0
2014-10-02 13:15:00,37.57,37.61,37.53,37.6,14000.0,28.9184,28.9492,28.8876,28.9415,14000.0
2014-10-02 13:20:00,37.6,37.63,37.59,37.6,31500.0,28.9415,28.9646,28.9338,28.9415,31500.0
2014-10-02 13:25:00,37.61,37.68,37.61,37.67,13400.0,28.9492,29.0031,28.9492,28.9954,13400.0
2014-10-02 13:30:00,37.7,37.7,37.66,37.68,5600.0,29.0185,29.0185,28.9877,29.0031,5600.0
2014-10-02 13:35:00,37.67,37.68,37.64,37.66,7200.0,28.9954,29.0031,28.9723,28.9877,7200.0
2014-10-02 13:40:00,37.65,37.65,37.61,37.62,17600.0,28.98,28.98,28.9492,28.9569,17600.0
2014-10-02 13:45:00,37.62,37.64,37.61,37.61,9500.0,28.9569,28.9723,28.9492,28.9492,9500.0
2014-10-02 13:50:00,37.62,37.68,37.61,37.68,77600.0,28.9569,29.0031,28.9492,29.0031,77600.0
2014-10-02 13:55:00,37.68,37.68,37.63,37.63,9800.0,29.0031,29.0031,28.9646,28.9646,9800.0
2014-10-02 14:00:00,37.62,37.67,37.62,37.66,13100.0,28.9569,28.9954,28.9569,28.9877,13100.0
2014-10-02 14:05:00,37.65,37.74,37.65,37.71,96300.0,28.98,29.0493,28.98,29.0262,96300.0
2014-10-02 14:10:00,37.71,37.77,37.7,37.77,72100.0,29.0262,29.0724,29.0185,29.0724,72100.0
2014-10-02 14:15:00,37.77,37.8,37.77,37.78,195100.0,29.0724,29.0955,29.0724,29.0801,195100.0
2014-10-02 14:20:00,37.78,37.78,37.72,37.74,35600.0,29.0801,29.0801,29.0339,29.0493,35600.0
2014-10-02 14:25:00,37.73,37.77,37.73,37.77,8200.0,29.0416,29.0724,29.0416,29.0724,8200.0
2014-10-02 14:30:00,37.77,37.77,37.71,37.74,163800.0,29.0724,29.0724,29.0262,29.0493,163800.0
2014-10-02 14:35:00,37.74,37.77,37.74,37.75,8800.0,29.0493,29.0724,29.0493,29.057,8800.0
2014-10-02 14:40:00,37.76,37.87,37.76,37.85,143000.0,29.0647,29.1493,29.0647,29.1339,143000.0
2014-10-02 14:45:00,37.85,37.89,37.84,37.87,32500.0,29.1339,29.1647,29.1262,29.1493,32500.0
2014-10-02 14:50:00,37.85,37.93,37.84,37.91,31600.0,29.1339,29.1955,29.1262,29.1801,31600.0
2014-10-02 14:55:00,37.91,37.92,37.88,37.9,21900.0,29.1801,29.1878,29.157,29.1724,21900.0
2014-10-02 15:00:00,37.89,37.9,37.83,37.85,40100.0,29.1647,29.1724,29.1185,29.1339,40100.0
2014-10-02 15:05:00,37.86,37.87,37.84,37.85,16100.0,29.1416,29.1493,29.1262,29.1339,16100.0
2014-10-02 15:10:00,37.85,37.88,37.84,37.85,17400.0,29.1339,29.157,29.1262,29.1339,17400.0
2014-10-02 15:15:00,37.85,37.86,37.78,37.78,15700.0,29.1339,29.1416,29.0801,29.0801,15700.0
2014-10-02 15:20:00,37.78,37.8,37.77,37.77,32500.0,29.0801,29.0955,29.0724,29.0724,32500.0
2014-10-02 15:25:00,37.78,37.8,37.77,37.78,18600.0,29.0801,29.0955,29.0724,29.0801,18600.0
2014-10-02 15:30:00,37.78,37.79,37.72,37.74,24400.0,29.0801,29.0878,29.0339,29.0493,24400.0
2014-10-02 15:35:00,37.74,37.74,37.72,37.73,22300.0,29.0493,29.0493,29.0339,29.0416,22300.0
2014-10-02 15:40:00,37.73,37.73,37.69,37.7,45300.0,29.0416,29.0416,29.0108,29.0185,45300.0
2014-10-02 15:45:00,37.7,37.71,37.65,37.71,155000.0,29.0185,29.0262,28.98,29.0262,155000.0
2014-10-02 15:50:00,37.7,37.73,37.7,37.71,57400.0,29.0185,29.0416,29.0185,29.0262,57400.0
2014-10-02 15:55:00,37.71,37.75,37.7,37.74,244600.0,29.0262,29.057,29.0185,29.0493,244600.0
2014-10-03 09:30:00,38.08,38.33,38.05,38.25,333200.0,29.311,29.5034,29.2879,29.4418,333200.0
2014-10-03 09:35:00,38.24,38.25,38.07,38.07,154200.0,29.4341,29.4418,29.3033,29.3033,154200.0
2014-10-03 09:40:00,38.07,38.2,38.07,38.19,97900.0,29.3033,29.4033,29.3033,29.3956,97900.0
2014-10-03 09:45:00,38.18,38.24,38.18,38.21,52200.0,29.388,29.4341,29.388,29.411,52200.0
2014-10-03 09:50:00,38.21,38.22,38.17,38.19,51300.0,29.411,29.4187,29.3803,29.3956,51300.0
2014-10-03 09:55:00,38.19,38.24,38.15,38.15,125800.0,29.3956,29.4341,29.3649,29.3649,125800.0
2014-10-03 10:00:00,38.17,38.25,38.16,38.24,66300.0,29.3803,29.4418,29.3726,29.4341,66300.0
2014-10-03 10:05:00,38.24,38.25,38.17,38.23,37800.0,29.4341,29.4418,29.3803,29.4264,37800.0
2014-10-03 10:10:00,38.23,38.23,38.19,38.19,24100.0,29.4264,29.4264,29.3956,29.3956,24100.0
2014-10-03 10:15:00,38.19,38.19,38.15,38.16,77000.0,29.3956,29.3956,29.3649,29.3726,77000.0
2014-10-03 10:20:00,38.15,38.24,38.14,38.15,69500.0,29.3649,29.4341,29.3572,29.3649,69500.0
2014-10-03 10:25:00,38.16,38.18,38.12,38.17,40300.0,29.3726,29.388,29.3418,29.3803,40300.0
2014-10-03 10:30:00,38.17,38.18,38.1,38.14,16800.0,29.3803,29.388,29.3264,29.3572,16800.0
2014-10-03 10:35:00,38.14,38.2,38.11,38.19,27800.0,29.3572,29.4033,29.3341,29.3956,27800.0
2014-10-03 10:40:00,38.18,38.19,38.12,38.19,62800.0,29.388,29.3956,29.3418,29.3956,62800.0
2014-10-03 10:45:00,38.19,38.22,38.19,38.21,15800.0,29.3956,29.4187,29.3956,29.411,15800.0
2014-10-03 10:50:00,38.22,38.25,38.19,38.25,47900.0,29.4187,29.4418,29.3956,29.4418,47900.0
2014-10-03 10:55:00,38.24,38.27,38.23,38.27,41900.0,29.4341,29.4572,29.4264,29.4572,41900.0
2014-10-03 11:00:00,38.27,38.31,38.26,38.29,21200.0,29.4572,29.488,29.4495,29.4726,21200.0
2014-10-03 11:05:00,38.29,38.32,38.29,38.31,17200.0,29.4726,29.4957,29.4726,29.488,17200.0
2014-10-03 11:10:00,38.31,38.32,38.28,38.29,10800.0,29.488,29.4957,29.4649,29.4726,10800.0
2014-10-03 11:15:00,38.29,38.32,38.28,38.28,23400.0,29.4726,29.4957,29.4649,29.4649,23400.0
2014-10-03 11:20:00,38.28,38.28,38.23,38.23,19900.0,29.4649,29.4649,29.4264,29.4264,19900.0
2014-10-03 11:25:00,38.22,38.28,38.22,38.27,23600.0,29.4187,29.4649,29.4187,29.4572,23600.0
2014-10-03 11:30:00,38.27,38.3,38.23,38.24,6800.0,29.4572,29.4803,29.4264,29.4341,6800.0
2014-10-03 11:35:00,38.25,38.27,38.25,38.25,8100.0,29.4418,29.4572,29.4418,29.4418,8100.0
2014-10-03 11:40:00,38.26,38.26,38.18,38.2,96100.0,29.4495,29.4495,29.388,29.4033,96100.0
2014-10-03 11:45:00,38.2,38.22,38.17,38.21,7400.0,29.4033,29.4187,29.3803,29.411,7400.0
2014-10-03 11:50:00,38.19,38.2,38.12,38.13,75900.0,29.3956,29.4033,29.3418,29.3495,75900.0
2014-10-03 11:55:00,38.12,38.14,38.12,38.14,26300.0,29.3418,29.3572,29.3418,29.3572,26300.0
2014-10-03 12:00:00,38.13,38.14,38.09,38.14,15700.0,29.3495,29.3572,29.3187,29.3572,15700.0
2014-10-03 12:05:00,38.14,38.15,38.11,38.11,22200.0,29.3572,29.3649,29.3341,29.3341,22200.0
2014-10-03 12:10:00,38.1,38.14,38.09,38.11,15900.0,29.3264,29.3572,29.3187,29.3341,15900.0
2014-10-03 12:15:00,38.09,38.1,38.08,38.09,2900.0,29.3187,29.3264,29.311,29.3187,2900.0
2014-10-03 12:20:00,38.1,38.12,38.09,38.1,7100.0,29.3264,29.3418,29.3187,29.3264,7100.0
2014-10-03 12:25:00,38.09,38.12,38.09,38.12,2800.0,29.3187,29.3418,29.3187,29.3418,2800.0
2014-10-03 12:30:00,38.13,38.15,38.13,38.14,6900.0,29.3495,29.3649,29.3495,29.3572,6900.0
2014-10-03 12:35:00,38.15,38.15,38.12,38.12,14000.0,29.3649,29.3649,29.3418,29.3418,14000.0
2014-10-03 12:40:00,38.13,38.18,38.13,38.18,4100.0,29.3495,29.388,29.3495,29.388,4100.0
2014-10-03 12:45:00,38.17,38.17,38.13,38.15,19400.0,29.3803,29.3803,29.3495,29.3649,19400.0
2014-10-03 12:50:00,38.14,38.15,38.13,38.15,6500.0,29.3572,29.3649,29.3495,29.3649,6500.0
2014-10-03 12:55:00,38.15,38.15,38.11,38.13,6700.0,29.3649,29.3649,29.3341,29.3495,6700.0
2014-10-03 13:00:00,38.12,38.13,38.11,38.11,3800.0,29.3418,29.3495,29.3341,29.3341,3800.0
2014-10-03 13:05:00,38.1,38.1,38.08,38.08,3500.0,29.3264,29.3264,29.311,29.311,3500.0
2014-10-03 13:10:00,38.09,38.13,38.09,38.13,17900.0,29.3187,29.3495,29.3187,29.3495,17900.0
2014-10-03 13:15:00,38.12,38.12,38.08,38.12,12800.0,29.3418,29.3418,29.311,29.3418,12800.0
2014-10-03 13:20:00,38.12,38.13,38.1,38.1,7600.0,29.3418,29.3495,29.3264,29.3264,7600.0
2014-10-03 13:25:00,38.11,38.12,38.11,38.11,1500.0,29.3341,29.3418,29.3341,29.3341,1500.0
2014-10-03 13:30:00,38.12,38.13,38.09,38.1,21600.0,29.3418,29.3495,29.3187,29.3264,21600.0
2014-10-03 13:35:00,38.09,38.1,38.08,38.09,15500.0,29.3187,29.3264,29.311,29.3187,15500.0
2014-10-03 13:40:00,38.09,38.12,38.08,38.11,65700.0,29.3187,29.3418,29.311,29.3341,65700.0
2014-10-03 13:45:00,38.12,38.12,38.09,38.12,5700.0,29.3418,29.3418,29.3187,29.3418,5700.0
2014-10-03 13:50:00,38.11,38.11,38.09,38.11,2200.0,29.3341,29.3341,29.3187,29.3341,2200.0
2014-10-03 13:55:00,38.1,38.11,38.09,38.1,9300.0,29.3264,29.3341,29.3187,29.3264,9300.0
2014-10-03 14:00:00,38.09,38.15,38.09,38.15,12900.0,29.3187,29.3649,29.3187,29.3649,12900.0
2014-10-03 14:05:00,38.15,38.15,38.12,38.12,3700.0,29.3649,29.3649,29.3418,29.3418,3700.0
2014-10-03 14:10:00,38.12,38.13,38.11,38.11,4000.0,29.3418,29.3495,29.3341,29.3341,4000.0
2014-10-03 14:15:00,38.11,38.12,38.09,38.09,3800.0,29.3341,29.3418,29.3187,29.3187,3800.0
2014-10-03 14:20:00,38.09,38.13,38.08,38.13,61000.0,29.3187,29.3495,29.311,29.3495,61000.0
2014-10-03 14:25:00,38.13,38.14,38.11,38.11,30200.0,29.3495,29.3572,29.3341,29.3341,30200.0
2014-10-03 14:30:00,38.1,38.13,38.1,38.13,15500.0,29.3264,29.3495,29.3264,29.3495,15500.0
2014-10-03 14:35:00,38.12,38.14,38.12,38.13,30600.0,29.3418,29.3572,29.3418,29.3495,30600.0
2014-10-03 14:40:00,38.13,38.13,38.11,38.11,4300.0,29.3495,29.3495,29.3341,29.3341,4300.0
2014-10-03 14:45:00,38.11,38.13,38.1,38.13,8800.0,29.3341,29.3495,29.3264,29.3495,8800.0
2014-10-03 14:50:00,38.12,38.13,38.1,38.11,12000.0,29.3418,29.3495,29.3264,29.3341,12000.0
2014-10-03 14:55:00,38.1,38.11,38.09,38.09,8100.0,29.3264,29.3341,29.3187,29.3187,8100.0
2014-10-03 15:00:00,38.09,38.13,38.09,38.12,25000.0,29.3187,29.3495,29.3187,29.3418,25000.0
2014-10-03 15:05:00,38.11,38.11,38.07,38.07,24100.0,29.3341,29.3341,29.3033,29.3033,24100.0
2014-10-03 15:10:00,38.07,38.09,38.03,38.03,27500.0,29.3033,29.3187,29.2725,29.2725,27500.0
2014-10-03 15:15:00,38.04,38.05,38.03,38.03,16300.0,29.2802,29.2879,29.2725,29.2725,16300.0
2014-10-03 15:20:00,38.03,38.04,38.03,38.03,15800.0,29.2725,29.2802,29.2725,29.2725,15800.0
2014-10-03 15:25:00,38.03,38.05,38.03,38.04,29300.0,29.2725,29.2879,29.2725,29.2802,29300.0
2014-10-03 15:30:00,38.04,38.04,38.0,38.02,28400.0,29.2802,29.2802,29.2494,29.2648,28400.0
2014-10-03 15:35:00,38.01,38.02,38.0,38.02,46900.0,29.2571,29.2648,29.2494,29.2648,46900.0
2014-10-03 15:40:00,38.01,38.01,37.98,38.0,59300.0,29.2571,29.2571,29.234,29.2494,59300.0
2014-10-03 15:45:00,38.0,38.05,38.0,38.05,66300.0,29.2494,29.2879,29.2494,29.2879,66300.0
2014-10-03 15:50:00,38.06,38.08,38.05,38.06,72600.0,29.2956,29.311,29.2879,29.2956,72600.0
2014-10-03 15:55:00,38.07,38.07,38.02,38.02,229200.0,29.3033,29.3033,29.2648,29.2648,229200.0
2014-10-06 09:30:00,38.17,38.2,38.09,38.09,31500.0,29.3803,29.4033,29.3187,29.3187,31500.0
2014-10-06 09:35:00,38.12,38.15,38.01,38.05,20600.0,29.3418,29.3649,29.2571,29.2879,20600.0
2014-10-06 09:40:00,38.08,38.12,38.05,38.08,31000.0,29.311,29.3418,29.2879,29.311,31000.0
2014-10-06 09:45:00,38.08,38.11,38.02,38.03,20400.0,29.311,29.3341,29.2648,29.2725,20400.0
2014-10-06 09:50:00,38.05,38.05,37.98,38.02,72100.0,29.2879,29.2879,29.234,29.2648,72100.0
2014-10-06 09:55:00,38.02,38.02,37.92,37.92,10300.0,29.2648,29.2648,29.1878,29.1878,10300.0
2014-10-06 10:00:00,37.93,37.95,37.82,37.83,55600.0,29.1955,29.2109,29.1109,29.1185,55600.0
2014-10-06 10:05:00,37.82,37.9,37.82,37.86,203900.0,29.1109,29.1724,29.1109,29.1416,203900.0
2014-10-06 10:10:00,37.85,37.87,37.75,37.76,174000.0,29.1339,29.1493,29.057,29.0647,174000.0
2014-10-06 10:15:00,37.77,37.77,37.75,37.77,53900.0,29.0724,29.0724,29.057,29.0724,53900.0
2014-10-06 10:20:00,37.76,37.76,37.69,37.72,39700.0,29.0647,29.0647,29.0108,29.0339,39700.0
2014-10-06 10:25:00,37.72,37.72,37.64,37.72,93000.0,29.0339,29.0339,28.9723,29.0339,93000.0
2014-10-06 10:30:00,37.73,37.79,37.68,37.79,38200.0,29.0416,29.0878,29.0031,29.0878,38200.0
2014-10-06 10:35:00,37.79,37.87,37.78,37.86,36500.0,29.0878,29.1493,29.0801,29.1416,36500.0
2014-10-06 10:40:00,37.86,37.91,37.84,37.84,28600.0,29.1416,29.1801,29.1262,29.1262,28600.0
2014-10-06 10:45:00,37.85,37.91,37.83,37.83,29500.0,29.1339,29.1801,29.1185,29.1185,29500.0
2014-10-06 10:50:00,37.83,37.84,37.78,37.8,24200.0,29.1185,29.1262,29.0801,29.0955,24200.0
2014-10-06 10:55:00,37.79,37.84,37.78,37.83,26100.0,29.0878,29.1262,29.0801,29.1185,26100.0
2014-10-06 11:00:00,37.81,37.9,37.8,37.9,9700.0,29.1032,29.1724,29.0955,29.1724,9700.0
2014-10-06 11:05:00,37.88,37.92,37.86,37.91,22400.0,29.157,29.1878,29.1416,29.1801,22400.0
2014-10-06 11:10:00,37.91,37.94,37.9,37.93,58100.0,29.1801,29.2032,29.1724,29.1955,58100.0
2014-10-06 11:15:00,37.92,37.92,37.86,37.9,60300.0,29.1878,29.1878,29.1416,29.1724,60300.0
2014-10-06 11:20:00,37.89,37.9,37.83,37.83,44000.0,29.1647,29.1724,29.1185,29.1185,44000.0
2014-10-06 11:25:00,37.84,37.85,37.79,37.8,18400.0,29.1262,29.1339,29.0878,29.0955,18400.0
2014-10-06 11:30:00,37.8,37.86,37.8,37.83,13400.0,29.0955,29.1416,29.0955,29.1185,13400.0
2014-10-06 11:35:00,37.83,37.83,37.79,37.8,9000.0,29.1185,29.1185,29.0878,29.0955,9000.0
2014-10-06 11:40:00,37.79,37.8,37.71,37.72,50100.0,29.0878,29.0955,29.0262,29.0339,50100.0
2014-10-06 11:45:00,37.72,37.73,37.68,37.71,19500.0,29.0339,29.0416,29.0031,29.0262,19500.0
2014-10-06 11:50:00,37.73,37.76,37.73,37.76,5500.0,29.0416,29.0647,29.0416,29.0647,5500.0
2014-10-06 11:55:00,37.75,37.75,37.72,37.75,66600.0,29.057,29.057,29.0339,29.057,66600.0
2014-10-06 12:00:00,37.75,37.8,37.75,37.78,15600.0,29.057,29.0955,29.057,29.0801,15600.0
2014-10-06 12:05:00,37.79,37.86,37.79,37.83,15700.0,29.0878,29.1416,29.0878,29.1185,15700.0
2014-10-06 12:10:00,37.83,37.83,37.77,37.8,20600.0,29.1185,29.1185,29.0724,29.0955,20600.0
2014-10-06 12:15:00,37.8,37.84,37.8,37.83,14100.0,29.0955,29.1262,29.0955,29.1185,14100.0
2014-10-06 12:20:00,37.84,37.86,37.79,37.8,6400.0,29.1262,29.1416,29.0878,29.0955,6400.0
2014-10-06 12:25:00,37.83,37.87,37.82,37.83,12200.0,29.1185,29.1493,29.1109,29.1185,12200.0
2014-10-06 12:30:00,37.84,37.87,37.81,37.87,13100.0,29.1262,29.1493,29.1032,29.1493,13100.0
2014-10-06 12:35:00,37.86,37.87,37.82,37.83,11000.0,29.1416,29.1493,29.1109,29.1185,11000.0
2014-10-06 12:40:00,37.82,37.84,37.78,37.79,9600.0,29.1109,29.1262,29.0801,29.0878,9600.0
2014-10-06 12:45:00,37.78,37.81,37.76,37.8,9600.0,29.0801,29.1032,29.0647,29.0955,9600.0
2014-10-06 12:50:00,37.79,37.8,37.75,37.75,7500.0,29.0878,29.0955,29.057,29.057,7500.0
2014-10-06 12:55:00,37.76,37.8,37.73,37.75,31100.0,29.0647,29.0955,29.0416,29.057,31100.0
2014-10-06 13:00:00,37.74,37.8,37.72,37.79,33800.0,29.0493,29.0955,29.0339,29.0878,33800.0
2014-10-06 13:05:00,37.78,37.8,37.76,37.77,18700.0,29.0801,29.0955,29.0647,29.0724,18700.0
2014-10-06 13:10:00,37.77,37.77,37.74,37.77,41300.0,29.0724,29.0724,29.0493,29.0724,41300.0
2014-10-06 13:15:00,37.77,37.83,37.77,37.82,7300.0,29.0724,29.1185,29.0724,29.1109,7300.0
2014-10-06 13:20:00,37.81,37.84,37.8,37.84,6500.0,29.1032,29.1262,29.0955,29.1262,6500.0
2014-10-06 13:25:00,37.86,37.88,37.85,37.87,18400.0,29.1416,29.157,29.1339,29.1493,18400.0
2014-10-06 13:30:00,37.87,37.89,37.85,37.87,5900.0,29.1493,29.1647,29.1339,29.1493,5900.0
2014-10-06 13:35:00,37.87,37.87,37.85,37.86,4300.0,29.1493,29.1493,29.1339,29.1416,4300.0
2014-10-06 13:40:00,37.86,37.86,37.83,37.85,6500.0,29.1416,29.1416,29.1185,29.1339,6500.0
2014-10-06 13:45:00,37.85,37.86,37.83,37.84,8700.0,29.1339,29.1416,29.1185,29.1262,8700.0
2014-10-06 13:50:00,37.83,37.87,37.82,37.87,4400.0,29.1185,29.1493,29.1109,29.1493,4400.0
2014-10-06 13:55:00,37.88,37.88,37.86,37.86,10100.0,29.157,29.157,29.1416,29.1416,10100.0
2014-10-06 14:00:00,37.86,37.86,37.83,37.83,8000.0,29.1416,29.1416,29.1185,29.1185,8000.0
2014-10-06 14:05:00,37.83,37.83,37.79,37.8,14000.0,29.1185,29.1185,29.0878,29.0955,14000.0
2014-10-06 14:10:00,37.81,37.82,37.79,37.82,8600.0,29.1032,29.1109,29.0878,29.1109,8600.0
2014-10-06 14:15:00,37.82,37.87,37.81,37.87,6300.0,29.1109,29.1493,29.1032,29.1493,6300.0
2014-10-06 14:20:00,37.87,37.92,37.87,37.92,7400.0,29.1493,29.1878,29.1493,29.1878,7400.0
2014-10-06 14:25:00,37.93,37.93,37.88,37.89,33300.0,29.1955,29.1955,29.157,29.1647,33300.0
2014-10-06 14:30:00,37.9,37.91,37.89,37.91,6300.0,29.1724,29.1801,29.1647,29.1801,6300.0
2014-10-06 14:35:00,37.9,37.9,37.87,37.88,38800.0,29.1724,29.1724,29.1493,29.157,38800.0
2014-10-06 14:40:00,37.87,37.87,37.84,37.86,13400.0,29.1493,29.1493,29.1262,29.1416,13400.0
2014-10-06 14:45:00,37.87,37.88,37.84,37.84,7500.0,29.1493,29.157,29.1262,29.1262,7500.0
2014-10-06 14:50:00,37.85,37.86,37.84,37.86,12300.0,29.1339,29.1416,29.1262,29.1416,12300.0
2014-10-06 14:55:00,37.85,37.87,37.84,37.85,16200.0,29.1339,29.1493,29.1262,29.1339,16200.0
2014-10-06 15:00:00,37.84,37.86,37.78,37.79,129600.0,29.1262,29.1416,29.0801,29.0878,129600.0
2014-10-06 15:05:00,37.79,37.81,37.78,37.78,12900.0,29.0878,29.1032,29.0801,29.0801,12900.0
2014-10-06 15:10:00,37.78,37.78,37.75,37.76,95000.0,29.0801,29.0801,29.057,29.0647,95000.0
2014-10-06 15:15:00,37.76,37.8,37.76,37.79,19800.0,29.0647,29.0955,29.0647,29.0878,19800.0
2014-10-06 15:20:00,37.79,37.83,37.77,37.83,21200.0,29.0878,29.1185,29.0724,29.1185,21200.0
2014-10-06 15:25:00,37.82,37.82,37.8,37.81,14000.0,29.1109,29.1109,29.0955,29.1032,14000.0
2014-10-06 15:30:00,37.8,37.8,37.77,37.78,35100.0,29.0955,29.0955,29.0724,29.0801,35100.0
2014-10-06 15:35:00,37.78,37.81,37.77,37.8,24900.0,29.0801,29.1032,29.0724,29.0955,24900.0
2014-10-06 15:40:00,37.79,37.8,37.75,37.76,79800.0,29.0878,29.0955,29.057,29.0647,79800.0
2014-10-06 15:45:00,37.75,37.75,37.73,37.74,21000.0,29.057,29.057,29.0416,29.0493,21000.0
2014-10-06 15:50:00,37.73,37.74,37.71,37.73,67500.0,29.0416,29.0493,29.0262,29.0416,67500.0
2014-10-06 15:55:00,37.73,37.73,37.68,37.69,106700.0,29.0416,29.0416,29.0031,29.0108,106700.0
2014-10-07 09:30:00,37.5,37.71,37.27,37.28,63000.0,28.8645,29.0262,28.6875,28.6952,63000.0
2014-10-07 09:35:00,37.26,37.28,37.2,37.28,227400.0,28.6798,28.6952,28.6336,28.6952,227400.0
2014-10-07 09:40:00,37.28,37.36,37.25,37.27,149700.0,28.6952,28.7568,28.6721,28.6875,149700.0
2014-10-07 09:45:00,37.27,37.33,37.22,37.29,184500.0,28.6875,28.7337,28.649,28.7029,184500.0
2014-10-07 09:50:00,37.29,37.35,37.27,37.34,90100.0,28.7029,28.7491,28.6875,28.7414,90100.0
2014-10-07 09:55:00,37.33,37.45,37.33,37.45,39400.0,28.7337,28.8261,28.7337,28.8261,39400.0
2014-10-07 10:00:00,37.45,37.53,37.44,37.48,61100.0,28.8261,28.8876,28.8184,28.8491,61100.0
2014-10-07 10:05:00,37.49,37.55,37.46,37.55,102800.0,28.8568,28.903,28.8338,28.903,102800.0
2014-10-07 10:10:00,37.56,37.58,37.47,37.47,67800.0,28.9107,28.9261,28.8414,28.8414,67800.0
2014-10-07 10:15:00,37.47,37.52,37.43,37.51,32100.0,28.8414,28.8799,28.8107,28.8722,32100.0
2014-10-07 10:20:00,37.52,37.52,37.45,37.48,30000.0,28.8799,28.8799,28.8261,28.8491,30000.0
2014-10-07 10:25:00,37.47,37.51,37.45,37.51,36000.0,28.8414,28.8722,28.8261,28.8722,36000.0
2014-10-07 10:30:00,37.51,37.62,37.5,37.59,164500.0,28.8722,28.9569,28.8645,28.9338,164500.0
2014-10-07 10:35:00,37.58,37.59,37.52,37.53,18100.0,28.9261,28.9338,28.8799,28.8876,18100.0
2014-10-07 10:40:00,37.52,37.57,37.52,37.57,13200.0,28.8799,28.9184,28.8799,28.9184,13200.0
2014-10-07 10:45:00,37.57,37.63,37.54,37.55,29200.0,28.9184,28.9646,28.8953,28.903,29200.0
2014-10-07 10:50:00,37.55,37.58,37.55,37.55,8700.0,28.903,28.9261,28.903,28.903,8700.0
2014-10-07 10:55:00,37.55,37.56,37.47,37.47,23000.0,28.903,28.9107,28.8414,28.8414,23000.0
2014-10-07 11:00:00,37.47,37.47,37.41,37.41,16900.0,28.8414,28.8414,28.7953,28.7953,16900.0
2014-10-07 11:05:00,37.41,37.43,37.39,37.42,29100.0,28.7953,28.8107,28.7799,28.803,29100.0
2014-10-07 11:10:00,37.42,37.44,37.38,37.39,45100.0,28.803,28.8184,28.7722,28.7799,45100.0
2014-10-07 11:15:00,37.38,37.38,37.33,37.36,55600.0,28.7722,28.7722,28.7337,28.7568,55600.0
2014-10-07 11:20:00,37.37,37.41,37.36,37.36,36000.0,28.7645,28.7953,28.7568,28.7568,36000.0
2014-10-07 11:25:00,37.36,37.36,37.33,37.35,42600.0,28.7568,28.7568,28.7337,28.7491,42600.0
2014-10-07 11:30:00,37.35,37.38,37.33,37.36,52000.0,28.7491,28.7722,28.7337,28.7568,52000.0
2014-10-07 11:35:00,37.36,37.38,37.32,37.35,44100.0,28.7568,28.7722,28.726,28.7491,44100.0
2014-10-07 11:40:00,37.35,37.41,37.35,37.41,41900.0,28.7491,28.7953,28.7491,28.7953,41900.0
2014-10-07 11:45:00,37.41,37.44,37.4,37.43,29100.0,28.7953,28.8184,28.7876,28.8107,29100.0
2014-10-07 11:50:00,37.43,37.47,37.41,37.46,29000.0,28.8107,28.8414,28.7953,28.8338,29000.0
2014-10-07 11:55:00,37.46,37.47,37.39,37.39,144400.0,28.8338,28.8414,28.7799,28.7799,144400.0
2014-10-07 12:00:00,37.39,37.4,37.38,37.38,45700.0,28.7799,28.7876,28.7722,28.7722,45700.0
2014-10-07 12:05:00,37.38,37.42,37.38,37.41,19400.0,28.7722,28.803,28.7722,28.7953,19400.0
2014-10-07 12:10:00,37.42,37.45,37.42,37.44,50800.0,28.803,28.8261,28.803,28.8184,50800.0
2014-10-07 12:15:00,37.44,37.46,37.43,37.46,39600.0,28.8184,28.8338,28.8107,28.8338,39600.0
2014-10-07 12:20:00,37.46,37.47,37.41,37.44,35600.0,28.8338,28.8414,28.7953,28.8184,35600.0
2014-10-07 12:25:00,37.43,37.44,37.42,37.44,31700.0,28.8107,28.8184,28.803,28.8184,31700.0
2014-10-07 12:30:00,37.45,37.47,37.41,37.41,26500.0,28.8261,28.8414,28.7953,28.7953,26500.0
2014-10-07 12:35:00,37.41,37.42,37.4,37.41,23500.0,28.7953,28.803,28.7876,28.7953,23500.0
2014-10-07 12:40:00,37.4,37.4,37.38,37.39,17700.0,28.7876,28.7876,28.7722,28.7799,17700.0
2014-10-07 12:45:00,37.38,37.4,37.35,37.35,39600.0,28.7722,28.7876,28.7491,28.7491,39600.0
2014-10-07 12:50:00,37.35,37.38,37.35,37.37,61600.0,28.7491,28.7722,28.7491,28.7645,61600.0
2014-10-07 12:55:00,37.37,37.4,37.37,37.39,34200.0,28.7645,28.7876,28.7645,28.7799,34200.0
2014-10-07 13:00:00,37.4,37.4,37.34,37.38,44500.0,28.7876,28.7876,28.7414,28.7722,44500.0
2014-10-07 13:05:00,37.38,37.39,37.33,37.33,43700.0,28.7722,28.7799,28.7337,28.7337,43700.0
2014-10-07 13:10:00,37.33,37.39,37.33,37.39,26600.0,28.7337,28.7799,28.7337,28.7799,26600.0
2014-10-07 13:15:00,37.39,37.42,37.39,37.39,30500.0,28.7799,28.803,28.7799,28.7799,30500.0
2014-10-07 13:20:00,37.39,37.41,37.38,37.38,4900.0,28.7799,28.7953,28.7722,28.7722,4900.0
2014-10-07 13:25:00,37.39,37.44,37.38,37.43,43900.0,28.7799,28.8184,28.7722,28.8107,43900.0
2014-10-07 13:30:00,37.43,37.43,37.37,37.37,35200.0,28.8107,28.8107,28.7645,28.7645,35200.0
2014-10-07 13:35:00,37.37,37.4,37.36,37.36,11900.0,28.7645,28.7876,28.7568,28.7568,11900.0
2014-10-07 13:40:00,37.36,37.38,37.36,37.37,6900.0,28.7568,28.7722,28.7568,28.7645,6900.0
2014-10-07 13:45:00,37.36,37.38,37.35,37.36,47100.0,28.7568,28.7722,28.7491,28.7568,47100.0
2014-10-07 13:50:00,37.36,37.4,37.36,37.4,63200.0,28.7568,28.7876,28.7568,28.7876,63200.0
2014-10-07 13:55:00,37.39,37.4,37.37,37.38,34300.0,28.7799,28.7876,28.7645,28.7722,34300.0
2014-10-07 14:00:00,37.38,37.38,37.33,37.36,42200.0,28.7722,28.7722,28.7337,28.7568,42200.0
2014-10-07 14:05:00,37.35,37.37,37.35,37.36,38300.0,28.7491,28.7645,28.7491,28.7568,38300.0
2014-10-07 14:10:00,37.35,37.38,37.34,37.38,30700.0,28.7491,28.7722,28.7414,28.7722,30700.0
2014-10-07 14:15:00,37.37,37.38,37.35,37.35,8600.0,28.7645,28.7722,28.7491,28.7491,8600.0
2014-10-07 14:20:00,37.35,37.36,37.3,37.3,37000.0,28.7491,28.7568,28.7106,28.7106,37000.0
2014-10-07 14:25:00,37.31,37.32,37.28,37.29,77000.0,28.7183,28.726,28.6952,28.7029,77000.0
2014-10-07 14:30:00,37.29,37.29,37.23,37.25,398000.0,28.7029,28.7029,28.6567,28.6721,398000.0
2014-10-07 14:35:00,37.25,37.26,37.25,37.26,50700.0,28.6721,28.6798,28.6721,28.6798,50700.0
2014-10-07 14:40:00,37.25,37.28,37.23,37.27,61000.0,28.6721,28.6952,28.6567,28.6875,61000.0
2014-10-07 14:45:00,37.27,37.28,37.26,37.26,37600.0,28.6875,28.6952,28.6798,28.6798,37600.0
2014-10-07 14:50:00,37.26,37.28,37.24,37.25,34700.0,28.6798,28.6952,28.6644,28.6721,34700.0
2014-10-07 14:55:00,37.24,37.27,37.23,37.23,67100.0,28.6644,28.6875,28.6567,28.6567,67100.0
2014-10-07 15:00:00,37.22,37.23,37.19,37.2,96100.0,28.649,28.6567,28.6259,28.6336,96100.0
2014-10-07 15:05:00,37.21,37.22,37.16,37.17,145800.0,28.6413,28.649,28.6028,28.6105,145800.0
2014-10-07 15:10:00,37.17,37.17,37.12,37.14,275900.0,28.6105,28.6105,28.572,28.5874,275900.0
2014-10-07 15:15:00,37.14,37.14,37.12,37.13,27700.0,28.5874,28.5874,28.572,28.5797,27700.0
2014-10-07 15:20:00,37.13,37.14,37.1,37.13,101600.0,28.5797,28.5874,28.5567,28.5797,101600.0
2014-10-07 15:25:00,37.14,37.16,37.13,37.16,31800.0,28.5874,28.6028,28.5797,28.6028,31800.0
2014-10-07 15:30:00,37.17,37.2,37.17,37.19,76300.0,28.6105,28.6336,28.6105,28.6259,76300.0
2014-10-07 15:35:00,37.19,37.19,37.15,37.15,91500.0,28.6259,28.6259,28.5951,28.5951,91500.0
2014-10-07 15:40:00,37.15,37.16,37.13,37.13,55100.0,28.5951,28.6028,28.5797,28.5797,55100.0
2014-10-07 15:45:00,37.14,37.16,37.13,37.13,146200.0,28.5874,28.6028,28.5797,28.5797,146200.0
2014-10-07 15:50:00,37.12,37.12,37.08,37.09,147800.0,28.572,28.572,28.5413,28.549,147800.0
2014-10-07 15:55:00,37.09,37.09,37.04,37.05,192200.0,28.549,28.549,28.5105,28.5182,192200.0
2014-10-08 09:30:00,37.01,37.14,37.01,37.1,26600.0,28.4874,28.5874,28.4874,28.5567,26600.0
2014-10-08 09:35:00,37.11,37.14,37.08,37.13,35700.0,28.5643,28.5874,28.5413,28.5797,35700.0
2014-10-08 09:40:00,37.12,37.17,37.09,37.15,229700.0,28.572,28.6105,28.549,28.5951,229700.0
2014-10-08 09:45:00,37.15,37.22,37.15,37.22,48800.0,28.5951,28.649,28.5951,28.649,48800.0
2014-10-08 09:50:00,37.23,37.27,37.19,37.19,56100.0,28.6567,28.6875,28.6259,28.6259,56100.0
2014-10-08 09:55:00,37.18,37.19,37.13,37.16,73700.0,28.6182,28.6259,28.5797,28.6028,73700.0
2014-10-08 10:00:00,37.15,37.19,37.11,37.12,65600.0,28.5951,28.6259,28.5643,28.572,65600.0
2014-10-08 10:05:00,37.13,37.21,37.11,37.19,23900.0,28.5797,28.6413,28.5643,28.6259,23900.0
2014-10-08 10:10:00,37.2,37.31,37.2,37.26,22300.0,28.6336,28.7183,28.6336,28.6798,22300.0
2014-10-08 10:15:00,37.27,37.27,37.15,37.16,27800.0,28.6875,28.6875,28.5951,28.6028,27800.0
2014-10-08 10:20:00,37.15,37.15,37.09,37.1,100400.0,28.5951,28.5951,28.549,28.5567,100400.0
2014-10-08 10:25:00,37.09,37.22,37.09,37.19,100900.0,28.549,28.649,28.549,28.6259,100900.0
2014-10-08 10:30:00,37.2,37.26,37.18,37.23,32700.0,28.6336,28.6798,28.6182,28.6567,32700.0
2014-10-08 10:35:00,37.23,37.26,37.16,37.16,59700.0,28.6567,28.6798,28.6028,28.6028,59700.0
2014-10-08 10:40:00,37.16,37.18,37.1,37.13,31300.0,28.6028,28.6182,28.5567,28.5797,31300.0
2014-10-08 10:45:00,37.12,37.12,37.06,37.09,82900.0,28.572,28.572,28.5259,28.549,82900.0
2014-10-08 10:50:00,37.09,37.1,37.05,37.05,25300.0,28.549,28.5567,28.5182,28.5182,25300.0
2014-10-08 10:55:00,37.06,37.08,37.03,37.03,22000.0,28.5259,28.5413,28.5028,28.5028,22000.0
2014-10-08 11:00:00,37.03,37.05,36.98,36.99,51100.0,28.5028,28.5182,28.4643,28.472,51100.0
2014-10-08 11:05:00,36.99,37.06,36.98,37.05,49400.0,28.472,28.5259,28.4643,28.5182,49400.0
2014-10-08 11:10:00,37.06,37.08,37.03,37.04,40200.0,28.5259,28.5413,28.5028,28.5105,40200.0
2014-10-08 11:15:00,37.03,37.03,36.97,36.98,131600.0,28.5028,28.5028,28.4566,28.4643,131600.0
2014-10-08 11:20:00,36.98,37.07,36.97,37.06,121700.0,28.4643,28.5336,28.4566,28.5259,121700.0
2014-10-08 11:25:00,37.07,37.19,37.06,37.19,26500.0,28.5336,28.6259,28.5259,28.6259,26500.0
2014-10-08 11:30:00,37.17,37.22,37.15,37.18,46700.0,28.6105,28.649,28.5951,28.6182,46700.0
2014-10-08 11:35:00,37.19,37.19,37.09,37.09,31100.0,28.6259,28.6259,28.549,28.549,31100.0
2014-10-08 11:40:00,37.09,37.1,37.05,37.07,12100.0,28.549,28.5567,28.5182,28.5336,12100.0
2014-10-08 11:45:00,37.09,37.1,37.05,37.05,8200.0,28.549,28.5567,28.5182,28.5182,8200.0
2014-10-08 11:50:00,37.06,37.09,37.05,37.08,14100.0,28.5259,28.549,28.5182,28.5413,14100.0
2014-10-08 11:55:00,37.07,37.13,37.02,37.11,16900.0,28.5336,28.5797,28.4951,28.5643,16900.0
2014-10-08 12:00:00,37.12,37.16,37.11,37.13,4700.0,28.572,28.6028,28.5643,28.5797,4700.0
2014-10-08 12:05:00,37.14,37.2,37.13,37.14,10900.0,28.5874,28.6336,28.5797,28.5874,10900.0
2014-10-08 12:10:00,37.13,37.19,37.13,37.18,9800.0,28.5797,28.6259,28.5797,28.6182,9800.0
2014-10-08 12:15:00,37.19,37.19,37.14,37.17,8800.0,28.6259,28.6259,28.5874,28.6105,8800.0
2014-10-08 12:20:00,37.16,37.16,37.12,37.12,4400.0,28.6028,28.6028,28.572,28.572,4400.0
2014-10-08 12:25:00,37.13,37.14,37.1,37.1,3400.0,28.5797,28.5874,28.5567,28.5567,3400.0
2014-10-08 12:30:00,37.09,37.11,37.09,37.11,2500.0,28.549,28.5643,28.549,28.5643,2500.0
2014-10-08 12:35:00,37.11,37.18,37.11,37.14,7700.0,28.5643,28.6182,28.5643,28.5874,7700.0
2014-10-08 12:40:00,37.14,37.16,37.12,37.15,3200.0,28.5874,28.6028,28.572,28.5951,3200.0
2014-10-08 12:45:00,37.14,37.14,37.1,37.14,15200.0,28.5874,28.5874,28.5567,28.5874,15200.0
2014-10-08 12:50:00,37.13,37.14,37.1,37.1,2600.0,28.5797,28.5874,28.5567,28.5567,2600.0
2014-10-08 12:55:00,37.11,37.12,37.1,37.12,3500.0,28.5643,28.572,28.5567,28.572,3500.0
2014-10-08 13:00:00,37.12,37.19,37.11,37.17,12000.0,28.572,28.6259,28.5643,28.6105,12000.0
2014-10-08 13:05:00,37.16,37.16,37.13,37.13,7800.0,28.6028,28.6028,28.5797,28.5797,7800.0
2014-10-08 13:10:00,37.12,37.16,37.12,37.16,4000.0,28.572,28.6028,28.572,28.6028,4000.0
2014-10-08 13:15:00,37.17,37.22,37.16,37.21,67800.0,28.6105,28.649,28.6028,28.6413,67800.0
2014-10-08 13:20:00,37.2,37.23,37.2,37.22,54500.0,28.6336,28.6567,28.6336,28.649,54500.0
2014-10-08 13:25:00,37.22,37.22,37.18,37.19,4100.0,28.649,28.649,28.6182,28.6259,4100.0
2014-10-08 13:30:00,37.2,37.23,37.19,37.23,19400.0,28.6336,28.6567,28.6259,28.6567,19400.0
2014-10-08 13:35:00,37.23,37.27,37.22,37.27,58700.0,28.6567,28.6875,28.649,28.6875,58700.0
2014-10-08 13:40:00,37.27,37.27,37.24,37.25,8800.0,28.6875,28.6875,28.6644,28.6721,8800.0
2014-10-08 13:45:00,37.25,37.35,37.25,37.35,35800.0,28.6721,28.7491,28.6721,28.7491,35800.0
2014-10-08 13:50:00,37.36,37.39,37.35,37.38,29600.0,28.7568,28.7799,28.7491,28.7722,29600.0
2014-10-08 13:55:00,37.36,37.39,37.36,37.38,91000.0,28.7568,28.7799,28.7568,28.7722,91000.0
2014-10-08 14:00:00,37.38,37.44,37.34,37.37,189300.0,28.7722,28.8184,28.7414,28.7645,189300.0
2014-10-08 14:05:00,37.37,37.4,37.34,37.39,276700.0,28.7645,28.7876,28.7414,28.7799,276700.0
2014-10-08 14:10:00,37.39,37.45,37.39,37.41,251700.0,28.7799,28.8261,28.7799,28.7953,251700.0
2014-10-08 14:15:00,37.4,37.41,37.38,37.4,272300.0,28.7876,28.7953,28.7722,28.7876,272300.0
2014-10-08 14:20:00,37.4,37.54,37.4,37.48,128300.0,28.7876,28.8953,28.7876,28.8491,128300.0
2014-10-08 14:25:00,37.49,37.52,37.46,37.47,35400.0,28.8568,28.8799,28.8338,28.8414,35400.0
2014-10-08 14:30:00,37.49,37.64,37.48,37.6,126600.0,28.8568,28.9723,28.8491,28.9415,126600.0
2014-10-08 14:35:00,37.6,37.63,37.56,37.56,111800.0,28.9415,28.9646,28.9107,28.9107,111800.0
2014-10-08 14:40:00,37.57,37.64,37.56,37.62,54500.0,28.9184,28.9723,28.9107,28.9569,54500.0
2014-10-08 14:45:00,37.63,37.69,37.63,37.65,27500.0,28.9646,29.0108,28.9646,28.98,27500.0
2014-10-08 14:50:00,37.66,37.67,37.57,37.57,32100.0,28.9877,28.9954,28.9184,28.9184,32100.0
2014-10-08 14:55:00,37.57,37.61,37.55,37.59,37900.0,28.9184,28.9492,28.903,28.9338,37900.0
2014-10-08 15:00:00,37.6,37.64,37.6,37.64,94400.0,28.9415,28.9723,28.9415,28.9723,94400.0
2014-10-08 15:05:00,37.64,37.66,37.63,37.64,89600.0,28.9723,28.9877,28.9646,28.9723,89600.0
2014-10-08 15:10:00,37.64,37.65,37.61,37.61,45800.0,28.9723,28.98,28.9492,28.9492,45800.0
2014-10-08 15:15:00,37.62,37.64,37.61,37.64,37400.0,28.9569,28.9723,28.9492,28.9723,37400.0
2014-10-08 15:20:00,37.64,37.69,37.63,37.69,54000.0,28.9723,29.0108,28.9646,29.0108,54000.0
2014-10-08 15:25:00,37.69,37.75,37.69,37.74,149600.0,29.0108,29.057,29.0108,29.0493,149600.0
2014-10-08 15:30:00,37.73,37.74,37.7,37.74,111800.0,29.0416,29.0493,29.0185,29.0493,111800.0
2014-10-08 15:35:00,37.75,37.77,37.73,37.75,68000.0,29.057,29.0724,29.0416,29.057,68000.0
2014-10-08 15:40:00,37.76,37.82,37.75,37.8,92100.0,29.0647,29.1109,29.057,29.0955,92100.0
2014-10-08 15:45:00,37.8,37.8,37.76,37.76,120100.0,29.0955,29.0955,29.0647,29.0647,120100.0
2014-10-08 15:50:00,37.76,37.78,37.75,37.76,155300.0,29.0647,29.0801,29.057,29.0647,155300.0
2014-10-08 15:55:00,37.75,37.79,37.74,37.78,451700.0,29.057,29.0878,29.0493,29.0801,451700.0
2014-10-09 09:30:00,37.73,37.73,37.54,37.54,69900.0,29.0416,29.0416,28.8953,28.8953,69900.0
2014-10-09 09:35:00,37.55,37.55,37.4,37.41,47700.0,28.903,28.903,28.7876,28.7953,47700.0
2014-10-09 09:40:00,37.41,37.42,37.33,37.4,53000.0,28.7953,28.803,28.7337,28.7876,53000.0
2014-10-09 09:45:00,37.4,37.41,37.34,37.34,70700.0,28.7876,28.7953,28.7414,28.7414,70700.0
2014-10-09 09:50:00,37.35,37.35,37.28,37.31,41500.0,28.7491,28.7491,28.6952,28.7183,41500.0
2014-10-09 09:55:00,37.31,37.31,37.17,37.2,131200.0,28.7183,28.7183,28.6105,28.6336,131200.0
2014-10-09 10:00:00,37.2,37.32,37.2,37.31,48500.0,28.6336,28.726,28.6336,28.7183,48500.0
2014-10-09 10:05:00,37.3,37.3,37.17,37.18,180500.0,28.7106,28.7106,28.6105,28.6182,180500.0
2014-10-09 10:10:00,37.18,37.23,37.13,37.23,151800.0,28.6182,28.6567,28.5797,28.6567,151800.0
2014-10-09 10:15:00,37.26,37.32,37.25,37.26,31100.0,28.6798,28.726,28.6721,28.6798,31100.0
2014-10-09 10:20:00,37.27,37.29,37.2,37.21,40700.0,28.6875,28.7029,28.6336,28.6413,40700.0
2014-10-09 10:25:00,37.22,37.27,37.18,37.23,15200.0,28.649,28.6875,28.6182,28.6567,15200.0
2014-10-09 10:30:00,37.23,37.23,37.16,37.17,10400.0,28.6567,28.6567,28.6028,28.6105,10400.0
2014-10-09 10:35:00,37.18,37.18,37.14,37.15,12100.0,28.6182,28.6182,28.5874,28.5951,12100.0
2014-10-09 10:40:00,37.15,37.22,37.13,37.17,38700.0,28.5951,28.649,28.5797,28.6105,38700.0
2014-10-09 10:45:00,37.16,37.23,37.16,37.22,18300.0,28.6028,28.6567,28.6028,28.649,18300.0
2014-10-09 10:50:00,37.2,37.21,37.13,37.15,12300.0,28.6336,28.6413,28.5797,28.5951,12300.0
2014-10-09 10:55:00,37.16,37.25,37.16,37.24,14400.0,28.6028,28.6721,28.6028,28.6644,14400.0
2014-10-09 11:00:00,37.24,37.24,37.16,37.16,47900.0,28.6644,28.6644,28.6028,28.6028,47900.0
2014-10-09 11:05:00,37.17,37.23,37.14,37.23,114800.0,28.6105,28.6567,28.5874,28.6567,114800.0
2014-10-09 11:10:00,37.21,37.3,37.19,37.27,62600.0,28.6413,28.7106,28.6259,28.6875,62600.0
2014-10-09 11:15:00,37.27,37.29,37.22,37.25,40700.0,28.6875,28.7029,28.649,28.6721,40700.0
2014-10-09 11:20:00,37.24,37.32,37.24,37.25,60900.0,28.6644,28.726,28.6644,28.6721,60900.0
2014-10-09 11:25:00,37.26,37.29,37.23,37.26,25200.0,28.6798,28.7029,28.6567,28.6798,25200.0
2014-10-09 11:30:00,37.25,37.26,37.23,37.25,19800.0,28.6721,28.6798,28.6567,28.6721,19800.0
2014-10-09 11:35:00,37.25,37.27,37.17,37.18,42000.0,28.6721,28.6875,28.6105,28.6182,42000.0
2014-10-09 11:40:00,37.17,37.17,37.05,37.06,60800.0,28.6105,28.6105,28.5182,28.5259,60800.0
2014-10-09 11:45:00,37.06,37.1,37.02,37.06,30600.0,28.5259,28.5567,28.4951,28.5259,30600.0
2014-10-09 11:50:00,37.06,37.08,36.93,36.95,41400.0,28.5259,28.5413,28.4258,28.4412,41400.0
2014-10-09 11:55:00,36.95,37.01,36.92,37.0,34500.0,28.4412,28.4874,28.4181,28.4797,34500.0
2014-10-09 12:00:00,37.0,37.04,36.97,37.0,30200.0,28.4797,28.5105,28.4566,28.4797,30200.0
2014-10-09 12:05:00,37.01,37.04,36.99,36.99,24900.0,28.4874,28.5105,28.472,28.472,24900.0
2014-10-09 12:10:00,37.0,37.02,36.97,36.99,23200.0,28.4797,28.4951,28.4566,28.472,23200.0
2014-10-09 12:15:00,37.0,37.02,36.92,36.98,33100.0,28.4797,28.4951,28.4181,28.4643,33100.0
2014-10-09 12:20:00,36.97,36.99,36.95,36.97,7500.0,28.4566,28.472,28.4412,28.4566,7500.0
2014-10-09 12:25:00,36.97,36.97,36.9,36.93,21500.0,28.4566,28.4566,28.4027,28.4258,21500.0
2014-10-09 12:30:00,36.93,36.96,36.91,36.94,28600.0,28.4258,28.4489,28.4104,28.4335,28600.0
2014-10-09 12:35:00,36.94,36.99,36.94,36.95,31600.0,28.4335,28.472,28.4335,28.4412,31600.0
2014-10-09 12:40:00,36.95,36.99,36.93,36.99,7400.0,28.4412,28.472,28.4258,28.472,7400.0
2014-10-09 12:45:00,36.98,37.0,36.95,37.0,12900.0,28.4643,28.4797,28.4412,28.4797,12900.0
2014-10-09 12:50:00,37.0,37.01,36.97,36.97,8800.0,28.4797,28.4874,28.4566,28.4566,8800.0
2014-10-09 12:55:00,36.97,37.01,36.95,37.01,9300.0,28.4566,28.4874,28.4412,28.4874,9300.0
2014-10-09 13:00:00,37.0,37.02,36.94,36.94,8400.0,28.4797,28.4951,28.4335,28.4335,8400.0
2014-10-09 13:05:00,36.95,36.96,36.9,36.93,46300.0,28.4412,28.4489,28.4027,28.4258,46300.0
2014-10-09 13:10:00,36.93,36.95,36.88,36.93,49300.0,28.4258,28.4412,28.3873,28.4258,49300.0
2014-10-09 13:15:00,36.92,37.0,36.91,36.96,50700.0,28.4181,28.4797,28.4104,28.4489,50700.0
2014-10-09 13:20:00,36.98,37.09,36.98,37.08,14900.0,28.4643,28.549,28.4643,28.5413,14900.0
2014-10-09 13:25:00,37.08,37.08,37.01,37.02,14200.0,28.5413,28.5413,28.4874,28.4951,14200.0
2014-10-09 13:30:00,37.02,37.08,37.01,37.08,9800.0,28.4951,28.5413,28.4874,28.5413,9800.0
2014-10-09 13:35:00,37.08,37.14,37.07,37.11,49000.0,28.5413,28.5874,28.5336,28.5643,49000.0
2014-10-09 13:40:00,37.1,37.1,37.05,37.07,62700.0,28.5567,28.5567,28.5182,28.5336,62700.0
2014-10-09 13:45:00,37.08,37.09,37.02,37.04,47000.0,28.5413,28.549,28.4951,28.5105,47000.0
2014-10-09 13:50:00,37.05,37.05,36.95,36.99,45500.0,28.5182,28.5182,28.4412,28.472,45500.0
2014-10-09 13:55:00,36.99,37.02,36.99,37.0,9700.0,28.472,28.4951,28.472,28.4797,9700.0
2014-10-09 14:00:00,36.99,36.99,36.94,36.96,29500.0,28.472,28.472,28.4335,28.4489,29500.0
2014-10-09 14:05:00,36.98,36.99,36.95,36.99,21500.0,28.4643,28.472,28.4412,28.472,21500.0
2014-10-09 14:10:00,36.99,36.99,36.95,36.96,21600.0,28.472,28.472,28.4412,28.4489,21600.0
2014-10-09 14:15:00,36.96,37.01,36.92,36.93,177100.0,28.4489,28.4874,28.4181,28.4258,177100.0
2014-10-09 14:20:00,36.93,36.93,36.87,36.88,82900.0,28.4258,28.4258,28.3796,28.3873,82900.0
2014-10-09 14:25:00,36.88,36.92,36.87,36.88,79700.0,28.3873,28.4181,28.3796,28.3873,79700.0
2014-10-09 14:30:00,36.88,36.9,36.85,36.89,25600.0,28.3873,28.4027,28.3642,28.395,25600.0
2014-10-09 14:35:00,36.91,36.99,36.91,36.94,58200.0,28.4104,28.472,28.4104,28.4335,58200.0
2014-10-09 14:40:00,36.94,36.98,36.92,36.96,70600.0,28.4335,28.4643,28.4181,28.4489,70600.0
2014-10-09 14:45:00,36.96,36.97,36.91,36.94,88800.0,28.4489,28.4566,28.4104,28.4335,88800.0
2014-10-09 14:50:00,36.94,37.03,36.93,36.99,48400.0,28.4335,28.5028,28.4258,28.472,48400.0
2014-10-09 14:55:00,36.99,36.99,36.95,36.96,32800.0,28.472,28.472,28.4412,28.4489,32800.0
2014-10-09 15:00:00,36.95,37.0,36.94,36.99,25000.0,28.4412,28.4797,28.4335,28.472,25000.0
2014-10-09 15:05:00,37.0,37.0,36.91,36.91,24900.0,28.4797,28.4797,28.4104,28.4104,24900.0
2014-10-09 15:10:00,36.92,37.01,36.92,36.98,64000.0,28.4181,28.4874,28.4181,28.4643,64000.0
2014-10-09 15:15:00,36.98,37.0,36.94,36.98,140100.0,28.4643,28.4797,28.4335,28.4643,140100.0
2014-10-09 15:20:00,36.98,36.99,36.94,36.97,58000.0,28.4643,28.472,28.4335,28.4566,58000.0
2014-10-09 15:25:00,36.97,37.0,36.95,36.98,101800.0,28.4566,28.4797,28.4412,28.4643,101800.0
2014-10-09 15:30:00,36.98,37.04,36.97,37.03,151900.0,28.4643,28.5105,28.4566,28.5028,151900.0
2014-10-09 15:35:00,37.03,37.07,36.99,37.02,49800.0,28.5028,28.5336,28.472,28.4951,49800.0
2014-10-09 15:40:00,37.02,37.02,36.93,36.93,145500.0,28.4951,28.4951,28.4258,28.4258,145500.0
2014-10-09 15:45:00,36.93,36.94,36.83,36.84,170900.0,28.4258,28.4335,28.3488,28.3565,170900.0
2014-10-09 15:50:00,36.84,36.87,36.82,36.84,116200.0,28.3565,28.3796,28.3411,28.3565,116200.0
2014-10-09 15:55:00,36.84,36.89,36.81,36.82,153300.0,28.3565,28.395,28.3334,28.3411,153300.0
2014-10-10 09:30:00,36.64,36.74,36.64,36.7,186400.0,28.2026,28.2796,28.2026,28.2488,186400.0
2014-10-10 09:35:00,36.7,37.17,36.7,37.17,180000.0,28.2488,28.6105,28.2488,28.6105,180000.0
2014-10-10 09:40:00,37.17,37.18,37.05,37.16,146500.0,28.6105,28.6182,28.5182,28.6028,146500.0
2014-10-10 09:45:00,37.15,37.16,36.98,36.98,85000.0,28.5951,28.6028,28.4643,28.4643,85000.0
2014-10-10 09:50:00,36.97,37.01,36.88,36.91,45400.0,28.4566,28.4874,28.3873,28.4104,45400.0
2014-10-10 09:55:00,36.92,37.19,36.92,37.15,121200.0,28.4181,28.6259,28.4181,28.5951,121200.0
2014-10-10 10:00:00,37.14,37.22,37.04,37.04,224900.0,28.5874,28.649,28.5105,28.5105,224900.0
2014-10-10 10:05:00,37.03,37.04,36.94,36.94,63600.0,28.5028,28.5105,28.4335,28.4335,63600.0
2014-10-10 10:10:00,36.94,37.05,36.91,36.94,140700.0,28.4335,28.5182,28.4104,28.4335,140700.0
2014-10-10 10:15:00,36.94,37.04,36.89,36.96,105300.0,28.4335,28.5105,28.395,28.4489,105300.0
2014-10-10 10:20:00,36.96,36.96,36.88,36.88,63400.0,28.4489,28.4489,28.3873,28.3873,63400.0
2014-10-10 10:25:00,36.89,36.89,36.79,36.79,73800.0,28.395,28.395,28.318,28.318,73800.0
2014-10-10 10:30:00,36.8,36.95,36.77,36.95,90700.0,28.3257,28.4412,28.3026,28.4412,90700.0
2014-10-10 10:35:00,36.94,37.01,36.91,36.93,88800.0,28.4335,28.4874,28.4104,28.4258,88800.0
2014-10-10 10:40:00,36.93,36.95,36.81,36.95,71700.0,28.4258,28.4412,28.3334,28.4412,71700.0
2014-10-10 10:45:00,36.95,36.95,36.82,36.91,85400.0,28.4412,28.4412,28.3411,28.4104,85400.0
2014-10-10 10:50:00,36.91,36.98,36.86,36.87,65900.0,28.4104,28.4643,28.3719,28.3796,65900.0
2014-10-10 10:55:00,36.87,36.91,36.84,36.84,56700.0,28.3796,28.4104,28.3565,28.3565,56700.0
2014-10-10 11:00:00,36.86,36.94,36.83,36.94,103100.0,28.3719,28.4335,28.3488,28.4335,103100.0
2014-10-10 11:05:00,36.91,36.94,36.86,36.92,43700.0,28.4104,28.4335,28.3719,28.4181,43700.0
2014-10-10 11:10:00,36.91,36.91,36.86,36.88,34000.0,28.4104,28.4104,28.3719,28.3873,34000.0
2014-10-10 11:15:00,36.85,36.85,36.78,36.8,62200.0,28.3642,28.3642,28.3103,28.3257,62200.0
2014-10-10 11:20:00,36.81,36.85,36.76,36.83,47600.0,28.3334,28.3642,28.2949,28.3488,47600.0
2014-10-10 11:25:00,36.83,36.91,36.83,36.89,52500.0,28.3488,28.4104,28.3488,28.395,52500.0
2014-10-10 11:30:00,36.89,36.92,36.86,36.91,34800.0,28.395,28.4181,28.3719,28.4104,34800.0
2014-10-10 11:35:00,36.9,36.92,36.89,36.9,29600.0,28.4027,28.4181,28.395,28.4027,29600.0
2014-10-10 11:40:00,36.89,36.9,36.84,36.89,32500.0,28.395,28.4027,28.3565,28.395,32500.0
2014-10-10 11:45:00,36.89,37.0,36.88,36.98,34300.0,28.395,28.4797,28.3873,28.4643,34300.0
2014-10-10 11:50:00,36.98,37.02,36.97,36.98,40200.0,28.4643,28.4951,28.4566,28.4643,40200.0
2014-10-10 11:55:00,36.97,36.97,36.93,36.95,75600.0,28.4566,28.4566,28.4258,28.4412,75600.0
2014-10-10 12:00:00,36.95,37.11,36.95,37.1,65000.0,28.4412,28.5643,28.4412,28.5567,65000.0
2014-10-10 12:05:00,37.09,37.11,37.04,37.05,72400.0,28.549,28.5643,28.5105,28.5182,72400.0
2014-10-10 12:10:00,37.05,37.15,37.05,37.15,104700.0,28.5182,28.5951,28.5182,28.5951,104700.0
2014-10-10 12:15:00,37.15,37.15,37.05,37.05,66400.0,28.5951,28.5951,28.5182,28.5182,66400.0
2014-10-10 12:20:00,37.05,37.1,37.02,37.09,30300.0,28.5182,28.5567,28.4951,28.549,30300.0
2014-10-10 12:25:00,37.09,37.14,37.07,37.08,31900.0,28.549,28.5874,28.5336,28.5413,31900.0
2014-10-10 12:30:00,37.09,37.2,37.08,37.13,54600.0,28.549,28.6336,28.5413,28.5797,54600.0
2014-10-10 12:35:00,37.13,37.14,37.04,37.06,130000.0,28.5797,28.5874,28.5105,28.5259,130000.0
2014-10-10 12:40:00,37.05,37.13,37.05,37.13,31400.0,28.5182,28.5797,28.5182,28.5797,31400.0
2014-10-10 12:45:00,37.12,37.12,37.08,37.11,23500.0,28.572,28.572,28.5413,28.5643,23500.0
2014-10-10 12:50:00,37.12,37.12,37.02,37.05,70100.0,28.572,28.572,28.4951,28.5182,70100.0
2014-10-10 12:55:00,37.05,37.09,37.01,37.04,42500.0,28.5182,28.549,28.4874,28.5105,42500.0
2014-10-10 13:00:00,37.03,37.06,36.99,37.0,81900.0,28.5028,28.5259,28.472,28.4797,81900.0
2014-10-10 13:05:00,37.0,37.02,36.95,37.01,52000.0,28.4797,28.4951,28.4412,28.4874,52000.0
2014-10-10 13:10:00,37.0,37.01,36.97,36.97,20700.0,28.4797,28.4874,28.4566,28.4566,20700.0
2014-10-10 13:15:00,36.96,36.96,36.9,36.92,37000.0,28.4489,28.4489,28.4027,28.4181,37000.0
2014-10-10 13:20:00,36.92,36.93,36.88,36.91,80200.0,28.4181,28.4258,28.3873,28.4104,80200.0
2014-10-10 13:25:00,36.91,36.92,36.85,36.87,69200.0,28.4104,28.4181,28.3642,28.3796,69200.0
2014-10-10 13:30:00,36.88,36.93,36.88,36.89,27300.0,28.3873,28.4258,28.3873,28.395,27300.0
2014-10-10 13:35:00,36.9,36.98,36.9,36.96,25400.0,28.4027,28.4643,28.4027,28.4489,25400.0
2014-10-10 13:40:00,36.95,36.98,36.94,36.98,16700.0,28.4412,28.4643,28.4335,28.4643,16700.0
2014-10-10 13:45:00,36.97,36.97,36.91,36.97,22200.0,28.4566,28.4566,28.4104,28.4566,22200.0
2014-10-10 13:50:00,36.96,36.97,36.94,36.96,33000.0,28.4489,28.4566,28.4335,28.4489,33000.0
2014-10-10 13:55:00,36.96,37.02,36.96,36.96,29500.0,28.4489,28.4951,28.4489,28.4489,29500.0
2014-10-10 14:00:00,36.97,37.01,36.95,36.98,35900.0,28.4566,28.4874,28.4412,28.4643,35900.0
2014-10-10 14:05:00,36.97,37.01,36.94,36.96,20600.0,28.4566,28.4874,28.4335,28.4489,20600.0
2014-10-10 14:10:00,36.96,36.96,36.91,36.92,36200.0,28.4489,28.4489,28.4104,28.4181,36200.0
2014-10-10 14:15:00,36.93,36.95,36.87,36.87,54200.0,28.4258,28.4412,28.3796,28.3796,54200.0
2014-10-10 14:20:00,36.88,36.92,36.87,36.92,27900.0,28.3873,28.4181,28.3796,28.4181,27900.0
2014-10-10 14:25:00,36.92,36.94,36.9,36.91,23600.0,28.4181,28.4335,28.4027,28.4104,23600.0
2014-10-10 14:30:00,36.91,36.92,36.86,36.86,16300.0,28.4104,28.4181,28.3719,28.3719,16300.0
2014-10-10 14:35:00,36.85,36.85,36.83,36.83,24000.0,28.3642,28.3642,28.3488,28.3488,24000.0
2014-10-10 14:40:00,36.83,36.86,36.8,36.86,46800.0,28.3488,28.3719,28.3257,28.3719,46800.0
2014-10-10 14:45:00,36.86,36.86,36.82,36.84,34500.0,28.3719,28.3719,28.3411,28.3565,34500.0
2014-10-10 14:50:00,36.84,36.85,36.82,36.82,25600.0,28.3565,28.3642,28.3411,28.3411,25600.0
2014-10-10 14:55:00,36.82,36.82,36.73,36.75,207000.0,28.3411,28.3411,28.2719,28.2872,207000.0
2014-10-10 15:00:00,36.75,36.78,36.74,36.75,37500.0,28.2872,28.3103,28.2796,28.2872,37500.0
2014-10-10 15:05:00,36.75,36.76,36.71,36.73,35200.0,28.2872,28.2949,28.2565,28.2719,35200.0
2014-10-10 15:10:00,36.72,36.77,36.72,36.72,31800.0,28.2642,28.3026,28.2642,28.2642,31800.0
2014-10-10 15:15:00,36.72,36.72,36.69,36.71,117700.0,28.2642,28.2642,28.2411,28.2565,117700.0
2014-10-10 15:20:00,36.71,36.81,36.7,36.8,45600.0,28.2565,28.3334,28.2488,28.3257,45600.0
2014-10-10 15:25:00,36.79,36.8,36.77,36.8,180600.0,28.318,28.3257,28.3026,28.3257,180600.0
2014-10-10 15:30:00,36.81,36.81,36.73,36.73,96700.0,28.3334,28.3334,28.2719,28.2719,96700.0
2014-10-10 15:35:00,36.73,36.77,36.73,36.75,101300.0,28.2719,28.3026,28.2719,28.2872,101300.0
2014-10-10 15:40:00,36.75,36.75,36.7,36.71,120400.0,28.2872,28.2872,28.2488,28.2565,120400.0
2014-10-10 15:45:00,36.71,36.71,36.68,36.68,80400.0,28.2565,28.2565,28.2334,28.2334,80400.0
2014-10-10 15:50:00,36.68,36.68,36.61,36.62,164900.0,28.2334,28.2334,28.1795,28.1872,164900.0
2014-10-10 15:55:00,36.62,36.62,36.59,36.6,284000.0,28.1872,28.1872,28.1641,28.1718,284000.0
2014-10-13 09:30:00,36.62,36.71,36.49,36.71,59700.0,28.1872,28.2565,28.0871,28.2565,59700.0
2014-10-13 09:35:00,36.71,36.88,36.7,36.82,29800.0,28.2565,28.3873,28.2488,28.3411,29800.0
2014-10-13 09:40:00,36.84,36.86,36.7,36.72,35800.0,28.3565,28.3719,28.2488,28.2642,35800.0
2014-10-13 09:45:00,36.71,36.83,36.7,36.79,96400.0,28.2565,28.3488,28.2488,28.318,96400.0
2014-10-13 09:50:00,36.8,36.86,36.72,36.86,60500.0,28.3257,28.3719,28.2642,28.3719,60500.0
2014-10-13 09:55:00,36.85,37.02,36.77,37.0,77000.0,28.3642,28.4951,28.3026,28.4797,77000.0
2014-10-13 10:00:00,37.0,37.08,36.97,37.03,110900.0,28.4797,28.5413,28.4566,28.5028,110900.0
2014-10-13 10:05:00,37.03,37.05,36.96,36.96,52600.0,28.5028,28.5182,28.4489,28.4489,52600.0
2014-10-13 10:10:00,36.97,37.03,36.96,36.98,44400.0,28.4566,28.5028,28.4489,28.4643,44400.0
2014-10-13 10:15:00,36.98,37.01,36.91,36.99,76600.0,28.4643,28.4874,28.4104,28.472,76600.0
2014-10-13 10:20:00,36.99,37.07,36.99,36.99,80700.0,28.472,28.5336,28.472,28.472,80700.0
2014-10-13 10:25:00,36.98,36.98,36.88,36.88,73300.0,28.4643,28.4643,28.3873,28.3873,73300.0
2014-10-13 10:30:00,36.88,36.95,36.83,36.9,64400.0,28.3873,28.4412,28.3488,28.4027,64400.0
2014-10-13 10:35:00,36.89,36.93,36.83,36.93,42000.0,28.395,28.4258,28.3488,28.4258,42000.0
2014-10-13 10:40:00,36.92,36.93,36.78,36.78,42900.0,28.4181,28.4258,28.3103,28.3103,42900.0
2014-10-13 10:45:00,36.78,36.91,36.78,36.83,48600.0,28.3103,28.4104,28.3103,28.3488,48600.0
2014-10-13 10:50:00,36.85,37.0,36.83,36.99,48500.0,28.3642,28.4797,28.3488,28.472,48500.0
2014-10-13 10:55:00,36.97,37.01,36.94,36.94,43000.0,28.4566,28.4874,28.4335,28.4335,43000.0
2014-10-13 11:00:00,36.95,37.05,36.93,37.02,49800.0,28.4412,28.5182,28.4258,28.4951,49800.0
2014-10-13 11:05:00,37.02,37.03,36.91,36.92,48300.0,28.4951,28.5028,28.4104,28.4181,48300.0
2014-10-13 11:10:00,36.92,36.93,36.83,36.84,120900.0,28.4181,28.4258,28.3488,28.3565,120900.0
2014-10-13 11:15:00,36.85,36.86,36.73,36.74,36800.0,28.3642,28.3719,28.2719,28.2796,36800.0
2014-10-13 11:20:00,36.74,36.88,36.74,36.88,35900.0,28.2796,28.3873,28.2796,28.3873,35900.0
2014-10-13 11:25:00,36.88,36.88,36.83,36.85,79400.0,28.3873,28.3873,28.3488,28.3642,79400.0
2014-10-13 11:30:00,36.85,36.92,36.85,36.9,53400.0,28.3642,28.4181,28.3642,28.4027,53400.0
2014-10-13 11:35:00,36.9,36.9,36.79,36.79,23000.0,28.4027,28.4027,28.318,28.318,23000.0
2014-10-13 11:40:00,36.79,36.86,36.79,36.83,28800.0,28.318,28.3719,28.318,28.3488,28800.0
2014-10-13 11:45:00,36.83,36.93,36.83,36.93,26600.0,28.3488,28.4258,28.3488,28.4258,26600.0
2014-10-13 11:50:00,36.93,36.97,36.89,36.89,26000.0,28.4258,28.4566,28.395,28.395,26000.0
2014-10-13 11:55:00,36.89,36.93,36.87,36.89,37500.0,28.395,28.4258,28.3796,28.395,37500.0
2014-10-13 12:00:00,36.9,36.96,36.88,36.96,40600.0,28.4027,28.4489,28.3873,28.4489,40600.0
2014-10-13 12:05:00,36.96,36.96,36.87,36.88,45000.0,28.4489,28.4489,28.3796,28.3873,45000.0
2014-10-13 12:10:00,36.89,36.89,36.86,36.86,29800.0,28.395,28.395,28.3719,28.3719,29800.0
2014-10-13 12:15:00,36.85,36.93,36.84,36.91,24500.0,28.3642,28.4258,28.3565,28.4104,24500.0
2014-10-13 12:20:00,36.91,36.94,36.87,36.92,94600.0,28.4104,28.4335,28.3796,28.4181,94600.0
2014-10-13 12:25:00,36.92,36.96,36.89,36.95,63300.0,28.4181,28.4489,28.395,28.4412,63300.0
2014-10-13 12:30:00,36.96,37.02,36.96,37.02,106200.0,28.4489,28.4951,28.4489,28.4951,106200.0
2014-10-13 12:35:00,37.02,37.09,37.02,37.08,188000.0,28.4951,28.549,28.4951,28.5413,188000.0
2014-10-13 12:40:00,37.09,37.13,37.07,37.1,52400.0,28.549,28.5797,28.5336,28.5567,52400.0
2014-10-13 12:45:00,37.09,37.1,37.05,37.06,14300.0,28.549,28.5567,28.5182,28.5259,14300.0
2014-10-13 12:50:00,37.06,37.14,37.06,37.14,19300.0,28.5259,28.5874,28.5259,28.5874,19300.0
2014-10-13 12:55:00,37.14,37.16,37.12,37.13,6600.0,28.5874,28.6028,28.572,28.5797,6600.0
2014-10-13 13:00:00,37.15,37.19,37.15,37.19,6900.0,28.5951,28.6259,28.5951,28.6259,6900.0
2014-10-13 13:05:00,37.19,37.21,37.17,37.19,37500.0,28.6259,28.6413,28.6105,28.6259,37500.0
2014-10-13 13:10:00,37.2,37.2,37.1,37.16,107400.0,28.6336,28.6336,28.5567,28.6028,107400.0
2014-10-13 13:15:00,37.16,37.16,37.08,37.11,115200.0,28.6028,28.6028,28.5413,28.5643,115200.0
2014-10-13 13:20:00,37.11,37.16,37.07,37.1,30100.0,28.5643,28.6028,28.5336,28.5567,30100.0
2014-10-13 13:25:00,37.1,37.14,37.07,37.14,45200.0,28.5567,28.5874,28.5336,28.5874,45200.0
2014-10-13 13:30:00,37.14,37.14,37.1,37.1,26200.0,28.5874,28.5874,28.5567,28.5567,26200.0
2014-10-13 13:35:00,37.1,37.13,37.08,37.1,98100.0,28.5567,28.5797,28.5413,28.5567,98100.0
2014-10-13 13:40:00,37.09,37.11,37.07,37.09,29400.0,28.549,28.5643,28.5336,28.549,29400.0
2014-10-13 13:45:00,37.09,37.11,37.05,37.07,15200.0,28.549,28.5643,28.5182,28.5336,15200.0
2014-10-13 13:50:00,37.07,37.08,37.05,37.06,165800.0,28.5336,28.5413,28.5182,28.5259,165800.0
2014-10-13 13:55:00,37.05,37.05,36.97,37.0,75400.0,28.5182,28.5182,28.4566,28.4797,75400.0
2014-10-13 14:00:00,36.99,36.99,36.94,36.96,20800.0,28.472,28.472,28.4335,28.4489,20800.0
2014-10-13 14:05:00,37.0,37.04,36.99,37.04,21100.0,28.4797,28.5105,28.472,28.5105,21100.0
2014-10-13 14:10:00,37.04,37.04,37.01,37.02,26800.0,28.5105,28.5105,28.4874,28.4951,26800.0
2014-10-13 14:15:00,37.03,37.03,36.99,37.01,8900.0,28.5028,28.5028,28.472,28.4874,8900.0
2014-10-13 14:20:00,37.01,37.05,37.01,37.03,19600.0,28.4874,28.5182,28.4874,28.5028,19600.0
2014-10-13 14:25:00,37.03,37.06,37.03,37.05,14500.0,28.5028,28.5259,28.5028,28.5182,14500.0
2014-10-13 14:30:00,37.05,37.05,37.0,37.02,6800.0,28.5182,28.5182,28.4797,28.4951,6800.0
2014-10-13 14:35:00,37.03,37.05,36.98,37.02,9300.0,28.5028,28.5182,28.4643,28.4951,9300.0
2014-10-13 14:40:00,37.01,37.02,36.97,36.99,5300.0,28.4874,28.4951,28.4566,28.472,5300.0
2014-10-13 14:45:00,36.97,36.98,36.96,36.96,3400.0,28.4566,28.4643,28.4489,28.4489,3400.0
2014-10-13 14:50:00,36.96,37.02,36.96,36.99,8600.0,28.4489,28.4951,28.4489,28.472,8600.0
2014-10-13 14:55:00,36.98,36.98,36.96,36.97,15800.0,28.4643,28.4643,28.4489,28.4566,15800.0
2014-10-13 15:00:00,36.97,37.02,36.97,36.98,19900.0,28.4566,28.4951,28.4566,28.4643,19900.0
2014-10-13 15:05:00,36.98,36.99,36.93,36.93,104500.0,28.4643,28.472,28.4258,28.4258,104500.0
2014-10-13 15:10:00,36.92,36.95,36.91,36.95,18600.0,28.4181,28.4412,28.4104,28.4412,18600.0
2014-10-13 15:15:00,36.95,36.95,36.89,36.9,30200.0,28.4412,28.4412,28.395,28.4027,30200.0
2014-10-13 15:20:00,36.9,36.91,36.89,36.9,28100.0,28.4027,28.4104,28.395,28.4027,28100.0
2014-10-13 15:25:00,36.91,36.94,36.91,36.91,93600.0,28.4104,28.4335,28.4104,28.4104,93600.0
2014-10-13 15:30:00,36.92,36.92,36.75,36.83,152300.0,28.4181,28.4181,28.2872,28.3488,152300.0
2014-10-13 15:35:00,36.83,36.84,36.77,36.77,65100.0,28.3488,28.3565,28.3026,28.3026,65100.0
2014-10-13 15:40:00,36.77,36.84,36.77,36.78,206700.0,28.3026,28.3565,28.3026,28.3103,206700.0
2014-10-13 15:45:00,36.78,36.8,36.73,36.78,123500.0,28.3103,28.3257,28.2719,28.3103,123500.0
2014-10-13 15:50:00,36.79,36.83,36.76,36.78,152800.0,28.318,28.3488,28.2949,28.3103,152800.0
2014-10-13 15:55:00,36.78,36.78,36.73,36.74,462500.0,28.3103,28.3103,28.2719,28.2796,462500.0
2014-10-14 09:30:00,36.86,37.02,36.79,37.02,100300.0,28.3719,28.4951,28.318,28.4951,100300.0
2014-10-14 09:35:00,37.03,37.22,37.0,37.21,35000.0,28.5028,28.649,28.4797,28.6413,35000.0
2014-10-14 09:40:00,37.24,37.24,37.07,37.19,55900.0,28.6644,28.6644,28.5336,28.6259,55900.0
2014-10-14 09:45:00,37.2,37.24,37.14,37.2,31300.0,28.6336,28.6644,28.5874,28.6336,31300.0
2014-10-14 09:50:00,37.22,37.34,37.21,37.3,250300.0,28.649,28.7414,28.6413,28.7106,250300.0
2014-10-14 09:55:00,37.31,37.35,37.28,37.3,306200.0,28.7183,28.7491,28.6952,28.7106,306200.0
2014-10-14 10:00:00,37.3,37.34,37.19,37.3,464600.0,28.7106,28.7414,28.6259,28.7106,464600.0
2014-10-14 10:05:00,37.3,37.32,37.18,37.3,67100.0,28.7106,28.726,28.6182,28.7106,67100.0
2014-10-14 10:10:00,37.3,37.32,37.24,37.3,164100.0,28.7106,28.726,28.6644,28.7106,164100.0
2014-10-14 10:15:00,37.3,37.3,37.16,37.18,179400.0,28.7106,28.7106,28.6028,28.6182,179400.0
2014-10-14 10:20:00,37.19,37.31,37.17,37.22,111900.0,28.6259,28.7183,28.6105,28.649,111900.0
2014-10-14 10:25:00,37.22,37.26,37.14,37.16,79200.0,28.649,28.6798,28.5874,28.6028,79200.0
2014-10-14 10:30:00,37.16,37.18,37.09,37.12,59300.0,28.6028,28.6182,28.549,28.572,59300.0
2014-10-14 10:35:00,37.13,37.17,37.13,37.15,33800.0,28.5797,28.6105,28.5797,28.5951,33800.0
2014-10-14 10:40:00,37.15,37.19,37.08,37.13,42200.0,28.5951,28.6259,28.5413,28.5797,42200.0
2014-10-14 10:45:00,37.12,37.18,37.09,37.16,37600.0,28.572,28.6182,28.549,28.6028,37600.0
2014-10-14 10:50:00,37.16,37.18,37.11,37.16,31200.0,28.6028,28.6182,28.5643,28.6028,31200.0
2014-10-14 10:55:00,37.16,37.2,37.11,37.13,134000.0,28.6028,28.6336,28.5643,28.5797,134000.0
2014-10-14 11:00:00,37.13,37.15,37.08,37.12,76600.0,28.5797,28.5951,28.5413,28.572,76600.0
2014-10-14 11:05:00,37.11,37.21,37.11,37.18,22200.0,28.5643,28.6413,28.5643,28.6182,22200.0
2014-10-14 11:10:00,37.19,37.24,37.16,37.18,44000.0,28.6259,28.6644,28.6028,28.6182,44000.0
2014-10-14 11:15:00,37.19,37.26,37.19,37.22,41700.0,28.6259,28.6798,28.6259,28.649,41700.0
2014-10-14 11:20:00,37.21,37.22,37.19,37.2,42500.0,28.6413,28.649,28.6259,28.6336,42500.0
2014-10-14 11:25:00,37.21,37.26,37.19,37.2,38100.0,28.6413,28.6798,28.6259,28.6336,38100.0
2014-10-14 11:30:00,37.2,37.23,37.17,37.2,15800.0,28.6336,28.6567,28.6105,28.6336,15800.0
2014-10-14 11:35:00,37.2,37.27,37.2,37.24,11900.0,28.6336,28.6875,28.6336,28.6644,11900.0
2014-10-14 11:40:00,37.24,37.32,37.24,37.32,26300.0,28.6644,28.726,28.6644,28.726,26300.0
2014-10-14 11:45:00,37.31,37.32,37.27,37.29,22200.0,28.7183,28.726,28.6875,28.7029,22200.0
2014-10-14 11:50:00,37.29,37.3,37.26,37.28,28800.0,28.7029,28.7106,28.6798,28.6952,28800.0
2014-10-14 11:55:00,37.28,37.32,37.24,37.28,67700.0,28.6952,28.726,28.6644,28.6952,67700.0
2014-10-14 12:00:00,37.29,37.37,37.29,37.34,24800.0,28.7029,28.7645,28.7029,28.7414,24800.0
2014-10-14 12:05:00,37.34,37.42,37.34,37.37,37400.0,28.7414,28.803,28.7414,28.7645,37400.0
2014-10-14 12:10:00,37.36,37.43,37.36,37.42,16100.0,28.7568,28.8107,28.7568,28.803,16100.0
2014-10-14 12:15:00,37.42,37.46,37.4,37.42,38500.0,28.803,28.8338,28.7876,28.803,38500.0
2014-10-14 12:20:00,37.42,37.51,37.41,37.47,22400.0,28.803,28.8722,28.7953,28.8414,22400.0
2014-10-14 12:25:00,37.47,37.47,37.4,37.4,16200.0,28.8414,28.8414,28.7876,28.7876,16200.0
2014-10-14 12:30:00,37.39,37.39,37.3,37.31,31700.0,28.7799,28.7799,28.7106,28.7183,31700.0
2014-10-14 12:35:00,37.3,37.31,37.27,37.28,27000.0,28.7106,28.7183,28.6875,28.6952,27000.0
2014-10-14 12:40:00,37.27,37.33,37.26,37.33,14300.0,28.6875,28.7337,28.6798,28.7337,14300.0
2014-10-14 12:45:00,37.31,37.35,37.29,37.35,44600.0,28.7183,28.7491,28.7029,28.7491,44600.0
2014-10-14 12:50:00,37.34,37.35,37.32,37.33,6800.0,28.7414,28.7491,28.726,28.7337,6800.0
2014-10-14 12:55:00,37.31,37.34,37.31,37.32,6800.0,28.7183,28.7414,28.7183,28.726,6800.0
2014-10-14 13:00:00,37.32,37.34,37.31,37.33,8500.0,28.726,28.7414,28.7183,28.7337,8500.0
2014-10-14 13:05:00,37.33,37.36,37.3,37.3,5700.0,28.7337,28.7568,28.7106,28.7106,5700.0
2014-10-14 13:10:00,37.3,37.37,37.3,37.36,8300.0,28.7106,28.7645,28.7106,28.7568,8300.0
2014-10-14 13:15:00,37.36,37.39,37.35,37.36,17700.0,28.7568,28.7799,28.7491,28.7568,17700.0
2014-10-14 13:20:00,37.36,37.36,37.27,37.28,28100.0,28.7568,28.7568,28.6875,28.6952,28100.0
2014-10-14 13:25:00,37.28,37.32,37.27,37.27,51100.0,28.6952,28.726,28.6875,28.6875,51100.0
2014-10-14 13:30:00,37.28,37.33,37.27,37.32,30300.0,28.6952,28.7337,28.6875,28.726,30300.0
2014-10-14 13:35:00,37.31,37.31,37.26,37.28,60200.0,28.7183,28.7183,28.6798,28.6952,60200.0
2014-10-14 13:40:00,37.28,37.3,37.25,37.25,49300.0,28.6952,28.7106,28.6721,28.6721,49300.0
2014-10-14 13:45:00,37.24,37.27,37.2,37.27,48200.0,28.6644,28.6875,28.6336,28.6875,48200.0
2014-10-14 13:50:00,37.26,37.28,37.22,37.24,77000.0,28.6798,28.6952,28.649,28.6644,77000.0
2014-10-14 13:55:00,37.26,37.3,37.23,37.29,16700.0,28.6798,28.7106,28.6567,28.7029,16700.0
2014-10-14 14:00:00,37.28,37.3,37.25,37.27,19100.0,28.6952,28.7106,28.6721,28.6875,19100.0
2014-10-14 14:05:00,37.26,37.27,37.22,37.23,6200.0,28.6798,28.6875,28.649,28.6567,6200.0
2014-10-14 14:10:00,37.22,37.29,37.22,37.28,11400.0,28.649,28.7029,28.649,28.6952,11400.0
2014-10-14 14:15:00,37.28,37.3,37.24,37.29,14800.0,28.6952,28.7106,28.6644,28.7029,14800.0
2014-10-14 14:20:00,37.29,37.29,37.21,37.22,12800.0,28.7029,28.7029,28.6413,28.649,12800.0
2014-10-14 14:25:00,37.21,37.23,37.2,37.22,9400.0,28.6413,28.6567,28.6336,28.649,9400.0
2014-10-14 14:30:00,37.22,37.27,37.19,37.19,22100.0,28.649,28.6875,28.6259,28.6259,22100.0
2014-10-14 14:35:00,37.18,37.24,37.17,37.22,23000.0,28.6182,28.6644,28.6105,28.649,23000.0
2014-10-14 14:40:00,37.22,37.25,37.18,37.24,42800.0,28.649,28.6721,28.6182,28.6644,42800.0
2014-10-14 14:45:00,37.24,37.25,37.16,37.18,59500.0,28.6644,28.6721,28.6028,28.6182,59500.0
2014-10-14 14:50:00,37.19,37.19,37.09,37.11,24100.0,28.6259,28.6259,28.549,28.5643,24100.0
2014-10-14 14:55:00,37.12,37.14,37.1,37.14,15100.0,28.572,28.5874,28.5567,28.5874,15100.0
2014-10-14 15:00:00,37.15,37.2,37.12,37.13,49400.0,28.5951,28.6336,28.572,28.5797,49400.0
2014-10-14 15:05:00,37.14,37.14,37.05,37.09,45800.0,28.5874,28.5874,28.5182,28.549,45800.0
2014-10-14 15:10:00,37.09,37.13,37.09,37.11,28500.0,28.549,28.5797,28.549,28.5643,28500.0
2014-10-14 15:15:00,37.11,37.11,37.07,37.07,26400.0,28.5643,28.5643,28.5336,28.5336,26400.0
2014-10-14 15:20:00,37.07,37.07,36.94,36.99,53500.0,28.5336,28.5336,28.4335,28.472,53500.0
2014-10-14 15:25:00,36.99,37.03,36.96,37.02,41600.0,28.472,28.5028,28.4489,28.4951,41600.0
2014-10-14 15:30:00,37.03,37.03,36.97,36.98,33500.0,28.5028,28.5028,28.4566,28.4643,33500.0
2014-10-14 15:35:00,36.98,37.09,36.98,37.08,40500.0,28.4643,28.549,28.4643,28.5413,40500.0
2014-10-14 15:40:00,37.08,37.11,37.06,37.07,50700.0,28.5413,28.5643,28.5259,28.5336,50700.0
2014-10-14 15:45:00,37.07,37.13,37.07,37.12,95800.0,28.5336,28.5797,28.5336,28.572,95800.0
2014-10-14 15:50:00,37.12,37.19,37.12,37.15,306600.0,28.572,28.6259,28.572,28.5951,306600.0
2014-10-14 15:55:00,37.15,37.16,37.04,37.05,1117000.0,28.5951,28.6028,28.5105,28.5182,1117000.0
2014-10-15 09:30:00,36.13,36.26,35.7,36.21,675400.0,27.81,27.9101,27.479,27.8716,675400.0
2014-10-15 09:35:00,36.17,36.22,35.38,35.68,522000.0,27.8408,27.8793,27.2327,27.4636,522000.0
2014-10-15 09:40:00,35.66,35.96,35.33,35.95,562100.0,27.4483,27.6792,27.1942,27.6715,562100.0
2014-10-15 09:45:00,35.96,36.18,35.9,36.13,131300.0,27.6792,27.8485,27.633,27.81,131300.0
2014-10-15 09:50:00,36.12,36.35,36.09,36.32,94800.0,27.8023,27.9794,27.7792,27.9563,94800.0
2014-10-15 09:55:00,36.32,36.38,36.22,36.29,134700.0,27.9563,28.0025,27.8793,27.9332,134700.0
2014-10-15 10:00:00,36.29,36.51,36.29,36.43,43200.0,27.9332,28.1025,27.9332,28.0409,43200.0
2014-10-15 10:05:00,36.43,36.55,36.35,36.51,118300.0,28.0409,28.1333,27.9794,28.1025,118300.0
2014-10-15 10:10:00,36.51,36.51,36.41,36.42,98500.0,28.1025,28.1025,28.0255,28.0332,98500.0
2014-10-15 10:15:00,36.41,36.42,36.23,36.28,202100.0,28.0255,28.0332,27.887,27.9255,202100.0
2014-10-15 10:20:00,36.28,36.4,36.19,36.38,274500.0,27.9255,28.0178,27.8562,28.0025,274500.0
2014-10-15 10:25:00,36.38,36.42,36.22,36.22,310600.0,28.0025,28.0332,27.8793,27.8793,310600.0
2014-10-15 10:30:00,36.23,36.31,36.22,36.28,119500.0,27.887,27.9486,27.8793,27.9255,119500.0
2014-10-15 10:35:00,36.28,36.35,36.25,36.34,69300.0,27.9255,27.9794,27.9024,27.9717,69300.0
2014-10-15 10:40:00,36.34,36.36,36.21,36.22,120500.0,27.9717,27.9871,27.8716,27.8793,120500.0
2014-10-15 10:45:00,36.21,36.25,36.13,36.15,391000.0,27.8716,27.9024,27.81,27.8254,391000.0
2014-10-15 10:50:00,36.16,36.24,36.15,36.16,236700.0,27.8331,27.8947,27.8254,27.8331,236700.0
2014-10-15 10:55:00,36.16,36.19,36.11,36.18,222400.0,27.8331,27.8562,27.7946,27.8485,222400.0
2014-10-15 11:00:00,36.18,36.18,36.07,36.13,93300.0,27.8485,27.8485,27.7638,27.81,93300.0
2014-10-15 11:05:00,36.14,36.27,36.12,36.25,90900.0,27.8177,27.9178,27.8023,27.9024,90900.0
2014-10-15 11:10:00,36.25,36.27,36.17,36.23,120400.0,27.9024,27.9178,27.8408,27.887,120400.0
2014-10-15 11:15:00,36.23,36.23,36.12,36.18,47000.0,27.887,27.887,27.8023,27.8485,47000.0
2014-10-15 11:20:00,36.17,36.2,36.05,36.1,66500.0,27.8408,27.8639,27.7484,27.7869,66500.0
2014-10-15 11:25:00,36.09,36.12,35.97,35.98,132100.0,27.7792,27.8023,27.6869,27.6946,132100.0
2014-10-15 11:30:00,35.98,36.07,35.92,35.94,166000.0,27.6946,27.7638,27.6484,27.6638,166000.0
2014-10-15 11:35:00,35.94,36.04,35.94,36.02,109300.0,27.6638,27.7407,27.6638,27.7254,109300.0
2014-10-15 11:40:00,36.01,36.01,35.94,35.96,52400.0,27.7177,27.7177,27.6638,27.6792,52400.0
2014-10-15 11:45:00,35.95,35.96,35.87,35.87,121700.0,27.6715,27.6792,27.6099,27.6099,121700.0
2014-10-15 11:50:00,35.88,35.88,35.83,35.86,417200.0,27.6176,27.6176,27.5791,27.6022,417200.0
2014-10-15 11:55:00,35.86,35.88,35.76,35.84,359500.0,27.6022,27.6176,27.5252,27.5868,359500.0
2014-10-15 12:00:00,35.83,35.86,35.78,35.85,190400.0,27.5791,27.6022,27.5406,27.5945,190400.0
2014-10-15 12:05:00,35.84,35.88,35.76,35.81,142500.0,27.5868,27.6176,27.5252,27.5637,142500.0
2014-10-15 12:10:00,35.8,35.86,35.74,35.75,48000.0,27.556,27.6022,27.5098,27.5175,48000.0
2014-10-15 12:15:00,35.75,35.8,35.69,35.73,69100.0,27.5175,27.556,27.4713,27.5021,69100.0
2014-10-15 12:20:00,35.74,35.8,35.73,35.75,76800.0,27.5098,27.556,27.5021,27.5175,76800.0
2014-10-15 12:25:00,35.75,35.79,35.73,35.74,111600.0,27.5175,27.5483,27.5021,27.5098,111600.0
2014-10-15 12:30:00,35.74,35.75,35.68,35.69,169400.0,27.5098,27.5175,27.4636,27.4713,169400.0
2014-10-15 12:35:00,35.69,35.73,35.68,35.7,20800.0,27.4713,27.5021,27.4636,27.479,20800.0
2014-10-15 12:40:00,35.7,35.7,35.57,35.62,152400.0,27.479,27.479,27.379,27.4175,152400.0
2014-10-15 12:45:00,35.62,35.73,35.62,35.65,46100.0,27.4175,27.5021,27.4175,27.4406,46100.0
2014-10-15 12:50:00,35.65,35.67,35.57,35.67,75200.0,27.4406,27.456,27.379,27.456,75200.0
2014-10-15 12:55:00,35.67,35.68,35.59,35.64,100200.0,27.456,27.4636,27.3944,27.4329,100200.0
2014-10-15 13:00:00,35.66,35.75,35.65,35.74,88100.0,27.4483,27.5175,27.4406,27.5098,88100.0
2014-10-15 13:05:00,35.74,35.8,35.7,35.74,183400.0,27.5098,27.556,27.479,27.5098,183400.0
2014-10-15 13:10:00,35.74,35.74,35.63,35.64,99800.0,27.5098,27.5098,27.4252,27.4329,99800.0
2014-10-15 13:15:00,35.65,35.69,35.63,35.65,195400.0,27.4406,27.4713,27.4252,27.4406,195400.0
2014-10-15 13:20:00,35.65,35.65,35.59,35.6,86500.0,27.4406,27.4406,27.3944,27.4021,86500.0
2014-10-15 13:25:00,35.61,35.63,35.53,35.56,64400.0,27.4098,27.4252,27.3482,27.3713,64400.0
2014-10-15 13:30:00,35.57,35.66,35.55,35.66,67600.0,27.379,27.4483,27.3636,27.4483,67600.0
2014-10-15 13:35:00,35.65,35.65,35.56,35.65,105600.0,27.4406,27.4406,27.3713,27.4406,105600.0
2014-10-15 13:40:00,35.65,35.71,35.63,35.69,29400.0,27.4406,27.4867,27.4252,27.4713,29400.0
2014-10-15 13:45:00,35.69,35.78,35.66,35.76,128200.0,27.4713,27.5406,27.4483,27.5252,128200.0
2014-10-15 13:50:00,35.77,35.84,35.72,35.8,104500.0,27.5329,27.5868,27.4944,27.556,104500.0
2014-10-15 13:55:00,35.79,35.81,35.74,35.75,61300.0,27.5483,27.5637,27.5098,27.5175,61300.0
2014-10-15 14:00:00,35.75,35.76,35.64,35.64,438900.0,27.5175,27.5252,27.4329,27.4329,438900.0
2014-10-15 14:05:00,35.65,35.73,35.63,35.67,130700.0,27.4406,27.5021,27.4252,27.456,130700.0
2014-10-15 14:10:00,35.67,35.7,35.63,35.7,217600.0,27.456,27.479,27.4252,27.479,217600.0
2014-10-15 14:15:00,35.7,35.81,35.7,35.79,48600.0,27.479,27.5637,27.479,27.5483,48600.0
2014-10-15 14:20:00,35.78,35.81,35.73,35.78,31900.0,27.5406,27.5637,27.5021,27.5406,31900.0
2014-10-15 14:25:00,35.79,35.79,35.66,35.73,259100.0,27.5483,27.5483,27.4483,27.5021,259100.0
2014-10-15 14:30:00,35.73,35.8,35.72,35.77,49600.0,27.5021,27.556,27.4944,27.5329,49600.0
2014-10-15 14:35:00,35.77,35.84,35.77,35.83,137000.0,27.5329,27.5868,27.5329,27.5791,137000.0
2014-10-15 14:40:00,35.84,35.86,35.79,35.8,101000.0,27.5868,27.6022,27.5483,27.556,101000.0
2014-10-15 14:45:00,35.8,35.87,35.79,35.86,159200.0,27.556,27.6099,27.5483,27.6022,159200.0
2014-10-15 14:50:00,35.87,35.95,35.87,35.92,90800.0,27.6099,27.6715,27.6099,27.6484,90800.0
2014-10-15 14:55:00,35.92,35.92,35.82,35.83,145700.0,27.6484,27.6484,27.5714,27.5791,145700.0
2014-10-15 15:00:00,35.83,35.84,35.8,35.8,184800.0,27.5791,27.5868,27.556,27.556,184800.0
2014-10-15 15:05:00,35.81,35.86,35.79,35.8,183300.0,27.5637,27.6022,27.5483,27.556,183300.0
2014-10-15 15:10:00,35.8,35.86,35.8,35.84,201400.0,27.556,27.6022,27.556,27.5868,201400.0
2014-10-15 15:15:00,35.84,35.84,35.75,35.76,393900.0,27.5868,27.5868,27.5175,27.5252,393900.0
2014-10-15 15:20:00,35.77,35.82,35.75,35.79,230100.0,27.5329,27.5714,27.5175,27.5483,230100.0
2014-10-15 15:25:00,35.79,35.93,35.79,35.92,272400.0,27.5483,27.6561,27.5483,27.6484,272400.0
2014-10-15 15:30:00,35.93,36.02,35.93,36.02,422700.0,27.6561,27.7254,27.6561,27.7254,422700.0
2014-10-15 15:35:00,36.02,36.2,35.99,36.2,283600.0,27.7254,27.8639,27.7023,27.8639,283600.0
2014-10-15 15:40:00,36.21,36.24,36.18,36.18,393800.0,27.8716,27.8947,27.8485,27.8485,393800.0
2014-10-15 15:45:00,36.19,36.19,35.99,35.99,288600.0,27.8562,27.8562,27.7023,27.7023,288600.0
2014-10-15 15:50:00,35.99,36.01,35.93,36.01,456700.0,27.7023,27.7177,27.6561,27.7177,456700.0
2014-10-15 15:55:00,36.01,36.05,36.0,36.05,622700.0,27.7177,27.7484,27.71,27.7484,622700.0
2014-10-16 09:30:00,35.2,35.61,35.2,35.6,75900.0,27.0942,27.4098,27.0942,27.4021,75900.0
2014-10-16 09:35:00,35.61,35.86,35.6,35.75,69100.0,27.4098,27.6022,27.4021,27.5175,69100.0
2014-10-16 09:40:00,35.77,36.04,35.77,36.04,85700.0,27.5329,27.7407,27.5329,27.7407,85700.0
2014-10-16 09:45:00,36.05,36.15,35.89,36.15,116400.0,27.7484,27.8254,27.6253,27.8254,116400.0
2014-10-16 09:50:00,36.15,36.19,36.05,36.1,120000.0,27.8254,27.8562,27.7484,27.7869,120000.0
2014-10-16 09:55:00,36.1,36.13,35.97,36.13,94200.0,27.7869,27.81,27.6869,27.81,94200.0
2014-10-16 10:00:00,36.11,36.14,35.98,36.04,67100.0,27.7946,27.8177,27.6946,27.7407,67100.0
2014-10-16 10:05:00,36.05,36.08,35.93,36.07,111300.0,27.7484,27.7715,27.6561,27.7638,111300.0
2014-10-16 10:10:00,36.06,36.09,35.96,36.03,120000.0,27.7561,27.7792,27.6792,27.7331,120000.0
2014-10-16 10:15:00,36.03,36.04,35.87,36.0,99800.0,27.7331,27.7407,27.6099,27.71,99800.0
2014-10-16 10:20:00,36.0,36.31,35.97,36.09,246500.0,27.71,27.9486,27.6869,27.7792,246500.0
2014-10-16 10:25:00,36.1,36.12,35.99,36.04,146400.0,27.7869,27.8023,27.7023,27.7407,146400.0
2014-10-16 10:30:00,36.04,36.22,36.02,36.2,64600.0,27.7407,27.8793,27.7254,27.8639,64600.0
2014-10-16 10:35:00,36.2,36.31,36.12,36.2,167100.0,27.8639,27.9486,27.8023,27.8639,167100.0
2014-10-16 10:40:00,36.2,36.27,36.15,36.24,75600.0,27.8639,27.9178,27.8254,27.8947,75600.0
2014-10-16 10:45:00,36.26,36.4,36.25,36.38,110700.0,27.9101,28.0178,27.9024,28.0025,110700.0
2014-10-16 10:50:00,36.38,36.45,36.36,36.38,132500.0,28.0025,28.0563,27.9871,28.0025,132500.0
2014-10-16 10:55:00,36.4,36.42,36.27,36.3,54400.0,28.0178,28.0332,27.9178,27.9409,54400.0
2014-10-16 11:00:00,36.3,36.35,36.25,36.27,64100.0,27.9409,27.9794,27.9024,27.9178,64100.0
2014-10-16 11:05:00,36.26,36.29,36.22,36.29,29500.0,27.9101,27.9332,27.8793,27.9332,29500.0
2014-10-16 11:10:00,36.29,36.33,36.26,36.27,13900.0,27.9332,27.964,27.9101,27.9178,13900.0
2014-10-16 11:15:00,36.27,36.34,36.25,36.31,27600.0,27.9178,27.9717,27.9024,27.9486,27600.0
2014-10-16 11:20:00,36.3,36.38,36.3,36.35,16200.0,27.9409,28.0025,27.9409,27.9794,16200.0
2014-10-16 11:25:00,36.34,36.43,36.32,36.41,25900.0,27.9717,28.0409,27.9563,28.0255,25900.0
2014-10-16 11:30:00,36.42,36.48,36.36,36.37,41700.0,28.0332,28.0794,27.9871,27.9948,41700.0
2014-10-16 11:35:00,36.36,36.36,36.22,36.22,33100.0,27.9871,27.9871,27.8793,27.8793,33100.0
2014-10-16 11:40:00,36.23,36.34,36.21,36.29,76400.0,27.887,27.9717,27.8716,27.9332,76400.0
2014-10-16 11:45:00,36.29,36.3,36.22,36.23,48100.0,27.9332,27.9409,27.8793,27.887,48100.0
2014-10-16 11:50:00,36.22,36.28,36.19,36.2,81700.0,27.8793,27.9255,27.8562,27.8639,81700.0
2014-10-16 11:55:00,36.19,36.25,36.17,36.22,33800.0,27.8562,27.9024,27.8408,27.8793,33800.0
2014-10-16 12:00:00,36.22,36.22,36.14,36.15,30600.0,27.8793,27.8793,27.8177,27.8254,30600.0
2014-10-16 12:05:00,36.17,36.25,36.17,36.2,15800.0,27.8408,27.9024,27.8408,27.8639,15800.0
2014-10-16 12:10:00,36.2,36.23,36.17,36.2,37000.0,27.8639,27.887,27.8408,27.8639,37000.0
2014-10-16 12:15:00,36.2,36.24,36.15,36.23,19000.0,27.8639,27.8947,27.8254,27.887,19000.0
2014-10-16 12:20:00,36.23,36.27,36.23,36.27,19000.0,27.887,27.9178,27.887,27.9178,19000.0
2014-10-16 12:25:00,36.25,36.32,36.24,36.27,34800.0,27.9024,27.9563,27.8947,27.9178,34800.0
2014-10-16 12:30:00,36.28,36.29,36.25,36.28,12100.0,27.9255,27.9332,27.9024,27.9255,12100.0
2014-10-16 12:35:00,36.3,36.31,36.24,36.31,26800.0,27.9409,27.9486,27.8947,27.9486,26800.0
2014-10-16 12:40:00,36.32,36.38,36.32,36.36,12300.0,27.9563,28.0025,27.9563,27.9871,12300.0
2014-10-16 12:45:00,36.36,36.41,36.35,36.37,13300.0,27.9871,28.0255,27.9794,27.9948,13300.0
2014-10-16 12:50:00,36.38,36.43,36.38,36.38,30600.0,28.0025,28.0409,28.0025,28.0025,30600.0
2014-10-16 12:55:00,36.38,36.42,36.38,36.39,61600.0,28.0025,28.0332,28.0025,28.0102,61600.0
2014-10-16 13:00:00,36.39,36.52,36.39,36.44,82900.0,28.0102,28.1102,28.0102,28.0486,82900.0
2014-10-16 13:05:00,36.45,36.52,36.44,36.5,44600.0,28.0563,28.1102,28.0486,28.0948,44600.0
2014-10-16 13:10:00,36.48,36.54,36.46,36.54,45400.0,28.0794,28.1256,28.064,28.1256,45400.0
2014-10-16 13:15:00,36.53,36.58,36.51,36.58,17400.0,28.1179,28.1564,28.1025,28.1564,17400.0
2014-10-16 13:20:00,36.57,36.62,36.55,36.62,21700.0,28.1487,28.1872,28.1333,28.1872,21700.0
2014-10-16 13:25:00,36.62,36.66,36.6,36.6,19400.0,28.1872,28.218,28.1718,28.1718,19400.0
2014-10-16 13:30:00,36.59,36.61,36.56,36.58,13200.0,28.1641,28.1795,28.141,28.1564,13200.0
2014-10-16 13:35:00,36.59,36.62,36.57,36.6,33200.0,28.1641,28.1872,28.1487,28.1718,33200.0
2014-10-16 13:40:00,36.59,36.61,36.55,36.61,91400.0,28.1641,28.1795,28.1333,28.1795,91400.0
2014-10-16 13:45:00,36.62,36.64,36.54,36.56,17200.0,28.1872,28.2026,28.1256,28.141,17200.0
2014-10-16 13:50:00,36.56,36.56,36.45,36.52,37900.0,28.141,28.141,28.0563,28.1102,37900.0
2014-10-16 13:55:00,36.53,36.55,36.46,36.48,148000.0,28.1179,28.1333,28.064,28.0794,148000.0
2014-10-16 14:00:00,36.48,36.5,36.46,36.5,69100.0,28.0794,28.0948,28.064,28.0948,69100.0
2014-10-16 14:05:00,36.5,36.56,36.5,36.54,98900.0,28.0948,28.141,28.0948,28.1256,98900.0
2014-10-16 14:10:00,36.54,36.55,36.46,36.47,73100.0,28.1256,28.1333,28.064,28.0717,73100.0
2014-10-16 14:15:00,36.48,36.54,36.46,36.52,33800.0,28.0794,28.1256,28.064,28.1102,33800.0
2014-10-16 14:20:00,36.52,36.52,36.43,36.5,108500.0,28.1102,28.1102,28.0409,28.0948,108500.0
2014-10-16 14:25:00,36.5,36.54,36.48,36.51,29500.0,28.0948,28.1256,28.0794,28.1025,29500.0
2014-10-16 14:30:00,36.51,36.58,36.49,36.54,24300.0,28.1025,28.1564,28.0871,28.1256,24300.0
2014-10-16 14:35:00,36.54,36.54,36.48,36.52,118900.0,28.1256,28.1256,28.0794,28.1102,118900.0
2014-10-16 14:40:00,36.52,36.54,36.48,36.49,20500.0,28.1102,28.1256,28.0794,28.0871,20500.0
2014-10-16 14:45:00,36.5,36.52,36.43,36.45,59300.0,28.0948,28.1102,28.0409,28.0563,59300.0
2014-10-16 14:50:00,36.45,36.49,36.44,36.49,49800.0,28.0563,28.0871,28.0486,28.0871,49800.0
2014-10-16 14:55:00,36.5,36.56,36.49,36.52,19000.0,28.0948,28.141,28.0871,28.1102,19000.0
2014-10-16 15:00:00,36.52,36.58,36.48,36.48,33200.0,28.1102,28.1564,28.0794,28.0794,33200.0
2014-10-16 15:05:00,36.48,36.53,36.46,36.53,48700.0,28.0794,28.1179,28.064,28.1179,48700.0
2014-10-16 15:10:00,36.54,36.6,36.52,36.59,40100.0,28.1256,28.1718,28.1102,28.1641,40100.0
2014-10-16 15:15:00,36.59,36.63,36.58,36.59,53400.0,28.1641,28.1949,28.1564,28.1641,53400.0
2014-10-16 15:20:00,36.59,36.69,36.59,36.64,84200.0,28.1641,28.2411,28.1641,28.2026,84200.0
2014-10-16 15:25:00,36.64,36.66,36.61,36.64,50000.0,28.2026,28.218,28.1795,28.2026,50000.0
2014-10-16 15:30:00,36.65,36.7,36.62,36.7,217300.0,28.2103,28.2488,28.1872,28.2488,217300.0
2014-10-16 15:35:00,36.71,36.74,36.64,36.64,164800.0,28.2565,28.2796,28.2026,28.2026,164800.0
2014-10-16 15:40:00,36.65,36.72,36.65,36.72,244400.0,28.2103,28.2642,28.2103,28.2642,244400.0
2014-10-16 15:45:00,36.73,36.75,36.71,36.72,54100.0,28.2719,28.2872,28.2565,28.2642,54100.0
2014-10-16 15:50:00,36.73,36.76,36.71,36.72,107400.0,28.2719,28.2949,28.2565,28.2642,107400.0
2014-10-16 15:55:00,36.72,36.73,36.66,36.67,365000.0,28.2642,28.2719,28.218,28.2257,365000.0
2014-10-17 09:30:00,37.14,37.14,36.91,37.0,109700.0,28.5874,28.5874,28.4104,28.4797,109700.0
2014-10-17 09:35:00,36.99,37.0,36.83,36.86,92200.0,28.472,28.4797,28.3488,28.3719,92200.0
2014-10-17 09:40:00,36.88,36.88,36.77,36.85,57300.0,28.3873,28.3873,28.3026,28.3642,57300.0
2014-10-17 09:45:00,36.86,36.9,36.78,36.79,49400.0,28.3719,28.4027,28.3103,28.318,49400.0
2014-10-17 09:50:00,36.78,36.88,36.78,36.87,48300.0,28.3103,28.3873,28.3103,28.3796,48300.0
2014-10-17 09:55:00,36.88,36.88,36.79,36.81,31200.0,28.3873,28.3873,28.318,28.3334,31200.0
2014-10-17 10:00:00,36.78,36.96,36.78,36.94,107600.0,28.3103,28.4489,28.3103,28.4335,107600.0
2014-10-17 10:05:00,36.95,36.95,36.87,36.89,15300.0,28.4412,28.4412,28.3796,28.395,15300.0
2014-10-17 10:10:00,36.9,36.98,36.89,36.94,33800.0,28.4027,28.4643,28.395,28.4335,33800.0
2014-10-17 10:15:00,36.93,37.05,36.92,36.98,40200.0,28.4258,28.5182,28.4181,28.4643,40200.0
2014-10-17 10:20:00,36.97,36.97,36.91,36.96,12800.0,28.4566,28.4566,28.4104,28.4489,12800.0
2014-10-17 10:25:00,36.96,36.99,36.93,36.97,11200.0,28.4489,28.472,28.4258,28.4566,11200.0
2014-10-17 10:30:00,36.97,37.03,36.97,36.99,13100.0,28.4566,28.5028,28.4566,28.472,13100.0
2014-10-17 10:35:00,37.0,37.0,36.94,36.94,11600.0,28.4797,28.4797,28.4335,28.4335,11600.0
2014-10-17 10:40:00,36.94,36.97,36.93,36.93,39600.0,28.4335,28.4566,28.4258,28.4258,39600.0
2014-10-17 10:45:00,36.93,36.94,36.85,36.85,57000.0,28.4258,28.4335,28.3642,28.3642,57000.0
2014-10-17 10:50:00,36.86,36.91,36.86,36.89,28700.0,28.3719,28.4104,28.3719,28.395,28700.0
2014-10-17 10:55:00,36.89,36.91,36.87,36.88,52200.0,28.395,28.4104,28.3796,28.3873,52200.0
2014-10-17 11:00:00,36.88,36.88,36.84,36.85,78500.0,28.3873,28.3873,28.3565,28.3642,78500.0
2014-10-17 11:05:00,36.85,36.89,36.84,36.89,68500.0,28.3642,28.395,28.3565,28.395,68500.0
2014-10-17 11:10:00,36.88,36.9,36.85,36.86,63100.0,28.3873,28.4027,28.3642,28.3719,63100.0
2014-10-17 11:15:00,36.86,36.88,36.84,36.87,59900.0,28.3719,28.3873,28.3565,28.3796,59900.0
2014-10-17 11:20:00,36.87,36.89,36.85,36.85,78100.0,28.3796,28.395,28.3642,28.3642,78100.0
2014-10-17 11:25:00,36.84,36.87,36.83,36.84,22500.0,28.3565,28.3796,28.3488,28.3565,22500.0
2014-10-17 11:30:00,36.84,36.89,36.82,36.89,11600.0,28.3565,28.395,28.3411,28.395,11600.0
2014-10-17 11:35:00,36.89,36.9,36.84,36.89,88700.0,28.395,28.4027,28.3565,28.395,88700.0
2014-10-17 11:40:00,36.89,36.9,36.87,36.89,39200.0,28.395,28.4027,28.3796,28.395,39200.0
2014-10-17 11:45:00,36.89,36.91,36.89,36.9,31100.0,28.395,28.4104,28.395,28.4027,31100.0
2014-10-17 11:50:00,36.9,36.91,36.9,36.91,6000.0,28.4027,28.4104,28.4027,28.4104,6000.0
2014-10-17 11:55:00,36.9,36.9,36.85,36.85,9900.0,28.4027,28.4027,28.3642,28.3642,9900.0
2014-10-17 12:00:00,36.86,36.88,36.84,36.84,36100.0,28.3719,28.3873,28.3565,28.3565,36100.0
2014-10-17 12:05:00,36.85,36.87,36.8,36.81,32400.0,28.3642,28.3796,28.3257,28.3334,32400.0
2014-10-17 12:10:00,36.81,36.81,36.73,36.74,131500.0,28.3334,28.3334,28.2719,28.2796,131500.0
2014-10-17 12:15:00,36.74,36.74,36.65,36.65,96900.0,28.2796,28.2796,28.2103,28.2103,96900.0
2014-10-17 12:20:00,36.66,36.68,36.64,36.64,19700.0,28.218,28.2334,28.2026,28.2026,19700.0
2014-10-17 12:25:00,36.63,36.7,36.63,36.7,14600.0,28.1949,28.2488,28.1949,28.2488,14600.0
2014-10-17 12:30:00,36.71,36.77,36.71,36.74,83700.0,28.2565,28.3026,28.2565,28.2796,83700.0
2014-10-17 12:35:00,36.76,36.82,36.75,36.76,93000.0,28.2949,28.3411,28.2872,28.2949,93000.0
2014-10-17 12:40:00,36.76,36.76,36.69,36.71,21900.0,28.2949,28.2949,28.2411,28.2565,21900.0
2014-10-17 12:45:00,36.71,36.75,36.71,36.72,11000.0,28.2565,28.2872,28.2565,28.2642,11000.0
2014-10-17 12:50:00,36.72,36.72,36.65,36.65,155600.0,28.2642,28.2642,28.2103,28.2103,155600.0
2014-10-17 12:55:00,36.66,36.7,36.66,36.68,27200.0,28.218,28.2488,28.218,28.2334,27200.0
2014-10-17 13:00:00,36.69,36.73,36.69,36.69,6300.0,28.2411,28.2719,28.2411,28.2411,6300.0
2014-10-17 13:05:00,36.68,36.68,36.63,36.63,27700.0,28.2334,28.2334,28.1949,28.1949,27700.0
2014-10-17 13:10:00,36.63,36.65,36.6,36.62,16000.0,28.1949,28.2103,28.1718,28.1872,16000.0
2014-10-17 13:15:00,36.62,36.67,36.61,36.66,17900.0,28.1872,28.2257,28.1795,28.218,17900.0
2014-10-17 13:20:00,36.66,36.66,36.61,36.62,61200.0,28.218,28.218,28.1795,28.1872,61200.0
2014-10-17 13:25:00,36.62,36.66,36.62,36.64,28600.0,28.1872,28.218,28.1872,28.2026,28600.0
2014-10-17 13:30:00,36.63,36.65,36.6,36.62,30500.0,28.1949,28.2103,28.1718,28.1872,30500.0
2014-10-17 13:35:00,36.62,36.66,36.6,36.65,23600.0,28.1872,28.218,28.1718,28.2103,23600.0
2014-10-17 13:40:00,36.65,36.69,36.62,36.69,12300.0,28.2103,28.2411,28.1872,28.2411,12300.0
2014-10-17 13:45:00,36.68,36.69,36.65,36.65,15600.0,28.2334,28.2411,28.2103,28.2103,15600.0
2014-10-17 13:50:00,36.64,36.66,36.63,36.64,19800.0,28.2026,28.218,28.1949,28.2026,19800.0
2014-10-17 13:55:00,36.64,36.64,36.56,36.6,31300.0,28.2026,28.2026,28.141,28.1718,31300.0
2014-10-17 14:00:00,36.6,36.6,36.53,36.54,15900.0,28.1718,28.1718,28.1179,28.1256,15900.0
2014-10-17 14:05:00,36.55,36.56,36.47,36.49,50900.0,28.1333,28.141,28.0717,28.0871,50900.0
2014-10-17 14:10:00,36.49,36.54,36.49,36.54,18500.0,28.0871,28.1256,28.0871,28.1256,18500.0
2014-10-17 14:15:00,36.54,36.54,36.49,36.5,17700.0,28.1256,28.1256,28.0871,28.0948,17700.0
2014-10-17 14:20:00,36.5,36.53,36.49,36.53,24000.0,28.0948,28.1179,28.0871,28.1179,24000.0
2014-10-17 14:25:00,36.53,36.54,36.47,36.5,32100.0,28.1179,28.1256,28.0717,28.0948,32100.0
2014-10-17 14:30:00,36.5,36.57,36.5,36.55,12400.0,28.0948,28.1487,28.0948,28.1333,12400.0
2014-10-17 14:35:00,36.55,36.56,36.51,36.53,14800.0,28.1333,28.141,28.1025,28.1179,14800.0
2014-10-17 14:40:00,36.53,36.62,36.53,36.61,40900.0,28.1179,28.1872,28.1179,28.1795,40900.0
2014-10-17 14:45:00,36.6,36.61,36.55,36.59,19400.0,28.1718,28.1795,28.1333,28.1641,19400.0
2014-10-17 14:50:00,36.6,36.62,36.58,36.61,13100.0,28.1718,28.1872,28.1564,28.1795,13100.0
2014-10-17 14:55:00,36.62,36.64,36.59,36.64,13200.0,28.1872,28.2026,28.1641,28.2026,13200.0
2014-10-17 15:00:00,36.64,36.64,36.55,36.57,27300.0,28.2026,28.2026,28.1333,28.1487,27300.0
2014-10-17 15:05:00,36.57,36.63,36.57,36.61,35400.0,28.1487,28.1949,28.1487,28.1795,35400.0
2014-10-17 15:10:00,36.61,36.71,36.61,36.71,26100.0,28.1795,28.2565,28.1795,28.2565,26100.0
2014-10-17 15:15:00,36.71,36.72,36.67,36.69,36900.0,28.2565,28.2642,28.2257,28.2411,36900.0
2014-10-17 15:20:00,36.68,36.71,36.68,36.71,74100.0,28.2334,28.2565,28.2334,28.2565,74100.0
2014-10-17 15:25:00,36.72,36.73,36.7,36.72,56300.0,28.2642,28.2719,28.2488,28.2642,56300.0
2014-10-17 15:30:00,36.73,36.77,36.71,36.73,46100.0,28.2719,28.3026,28.2565,28.2719,46100.0
2014-10-17 15:35:00,36.72,36.73,36.7,36.73,113700.0,28.2642,28.2719,28.2488,28.2719,113700.0
2014-10-17 15:40:00,36.73,36.77,36.72,36.76,72700.0,28.2719,28.3026,28.2642,28.2949,72700.0
2014-10-17 15:45:00,36.76,36.8,36.72,36.73,574500.0,28.2949,28.3257,28.2642,28.2719,574500.0
2014-10-17 15:50:00,36.73,36.73,36.69,36.7,58700.0,28.2719,28.2719,28.2411,28.2488,58700.0
2014-10-17 15:55:00,36.71,36.73,36.68,36.7,145100.0,28.2565,28.2719,28.2334,28.2488,145100.0
2014-10-20 09:30:00,36.66,36.77,36.58,36.72,35100.0,28.218,28.3026,28.1564,28.2642,35100.0
2014-10-20 09:35:00,36.74,36.78,36.68,36.78,34500.0,28.2796,28.3103,28.2334,28.3103,34500.0
2014-10-20 09:40:00,36.79,36.87,36.74,36.87,63200.0,28.318,28.3796,28.2796,28.3796,63200.0
2014-10-20 09:45:00,36.86,36.86,36.65,36.65,23500.0,28.3719,28.3719,28.2103,28.2103,23500.0
2014-10-20 09:50:00,36.67,36.72,36.64,36.69,35000.0,28.2257,28.2642,28.2026,28.2411,35000.0
2014-10-20 09:55:00,36.68,36.76,36.68,36.72,65200.0,28.2334,28.2949,28.2334,28.2642,65200.0
2014-10-20 10:00:00,36.75,36.76,36.68,36.69,9100.0,28.2872,28.2949,28.2334,28.2411,9100.0
2014-10-20 10:05:00,36.69,36.73,36.65,36.65,10100.0,28.2411,28.2719,28.2103,28.2103,10100.0
2014-10-20 10:10:00,36.66,36.75,36.66,36.72,9400.0,28.218,28.2872,28.218,28.2642,9400.0
2014-10-20 10:15:00,36.71,36.74,36.65,36.69,12800.0,28.2565,28.2796,28.2103,28.2411,12800.0
2014-10-20 10:20:00,36.68,36.81,36.67,36.8,32800.0,28.2334,28.3334,28.2257,28.3257,32800.0
2014-10-20 10:25:00,36.8,36.81,36.77,36.77,8500.0,28.3257,28.3334,28.3026,28.3026,8500.0
2014-10-20 10:30:00,36.79,36.85,36.79,36.83,31400.0,28.318,28.3642,28.318,28.3488,31400.0
2014-10-20 10:35:00,36.83,36.9,36.81,36.84,28700.0,28.3488,28.4027,28.3334,28.3565,28700.0
2014-10-20 10:40:00,36.84,36.94,36.82,36.94,11700.0,28.3565,28.4335,28.3411,28.4335,11700.0
2014-10-20 10:45:00,36.94,36.94,36.87,36.92,12900.0,28.4335,28.4335,28.3796,28.4181,12900.0
2014-10-20 10:50:00,36.91,36.92,36.87,36.89,11600.0,28.4104,28.4181,28.3796,28.395,11600.0
2014-10-20 10:55:00,36.89,36.92,36.88,36.88,17200.0,28.395,28.4181,28.3873,28.3873,17200.0
2014-10-20 11:00:00,36.89,36.9,36.85,36.85,40800.0,28.395,28.4027,28.3642,28.3642,40800.0
2014-10-20 11:05:00,36.84,36.91,36.84,36.91,28400.0,28.3565,28.4104,28.3565,28.4104,28400.0
2014-10-20 11:10:00,36.9,36.91,36.86,36.89,24300.0,28.4027,28.4104,28.3719,28.395,24300.0
2014-10-20 11:15:00,36.9,36.92,36.89,36.9,29600.0,28.4027,28.4181,28.395,28.4027,29600.0
2014-10-20 11:20:00,36.9,36.95,36.89,36.95,27800.0,28.4027,28.4412,28.395,28.4412,27800.0
2014-10-20 11:25:00,36.95,36.95,36.88,36.88,11600.0,28.4412,28.4412,28.3873,28.3873,11600.0
2014-10-20 11:30:00,36.89,36.89,36.85,36.87,6200.0,28.395,28.395,28.3642,28.3796,6200.0
2014-10-20 11:35:00,36.88,36.89,36.85,36.85,7600.0,28.3873,28.395,28.3642,28.3642,7600.0
2014-10-20 11:40:00,36.85,36.88,36.85,36.88,6600.0,28.3642,28.3873,28.3642,28.3873,6600.0
2014-10-20 11:45:00,36.88,36.88,36.84,36.85,15300.0,28.3873,28.3873,28.3565,28.3642,15300.0
2014-10-20 11:50:00,36.86,36.86,36.84,36.85,5100.0,28.3719,28.3719,28.3565,28.3642,5100.0
2014-10-20 11:55:00,36.85,36.87,36.85,36.86,11300.0,28.3642,28.3796,28.3642,28.3719,11300.0
2014-10-20 12:00:00,36.87,36.88,36.84,36.84,19100.0,28.3796,28.3873,28.3565,28.3565,19100.0
2014-10-20 12:05:00,36.84,36.84,36.81,36.81,8300.0,28.3565,28.3565,28.3334,28.3334,8300.0
2014-10-20 12:10:00,36.82,36.84,36.81,36.83,14600.0,28.3411,28.3565,28.3334,28.3488,14600.0
2014-10-20 12:15:00,36.82,36.83,36.81,36.81,8400.0,28.3411,28.3488,28.3334,28.3334,8400.0
2014-10-20 12:20:00,36.82,36.82,36.79,36.79,10100.0,28.3411,28.3411,28.318,28.318,10100.0
2014-10-20 12:25:00,36.79,36.79,36.75,36.76,15600.0,28.318,28.318,28.2872,28.2949,15600.0
2014-10-20 12:30:00,36.76,36.76,36.71,36.76,14900.0,28.2949,28.2949,28.2565,28.2949,14900.0
2014-10-20 12:35:00,36.77,36.77,36.75,36.75,5800.0,28.3026,28.3026,28.2872,28.2872,5800.0
2014-10-20 12:40:00,36.74,36.76,36.72,36.72,14400.0,28.2796,28.2949,28.2642,28.2642,14400.0
2014-10-20 12:45:00,36.73,36.74,36.73,36.74,12600.0,28.2719,28.2796,28.2719,28.2796,12600.0
2014-10-20 12:50:00,36.73,36.73,36.71,36.72,20500.0,28.2719,28.2719,28.2565,28.2642,20500.0
2014-10-20 12:55:00,36.71,36.71,36.66,36.68,35000.0,28.2565,28.2565,28.218,28.2334,35000.0
2014-10-20 13:00:00,36.69,36.69,36.67,36.68,8600.0,28.2411,28.2411,28.2257,28.2334,8600.0
2014-10-20 13:05:00,36.68,36.71,36.67,36.71,17500.0,28.2334,28.2565,28.2257,28.2565,17500.0
2014-10-20 13:10:00,36.72,36.73,36.71,36.71,8300.0,28.2642,28.2719,28.2565,28.2565,8300.0
2014-10-20 13:15:00,36.73,36.74,36.72,36.74,7000.0,28.2719,28.2796,28.2642,28.2796,7000.0
2014-10-20 13:20:00,36.74,36.76,36.74,36.76,4800.0,28.2796,28.2949,28.2796,28.2949,4800.0
2014-10-20 13:25:00,36.76,36.8,36.76,36.78,10900.0,28.2949,28.3257,28.2949,28.3103,10900.0
2014-10-20 13:30:00,36.78,36.78,36.76,36.77,30500.0,28.3103,28.3103,28.2949,28.3026,30500.0
2014-10-20 13:35:00,36.77,36.79,36.76,36.77,13100.0,28.3026,28.318,28.2949,28.3026,13100.0
2014-10-20 13:40:00,36.77,36.78,36.76,36.77,4900.0,28.3026,28.3103,28.2949,28.3026,4900.0
2014-10-20 13:45:00,36.76,36.77,36.75,36.76,7300.0,28.2949,28.3026,28.2872,28.2949,7300.0
2014-10-20 13:50:00,36.75,36.76,36.75,36.75,3400.0,28.2872,28.2949,28.2872,28.2872,3400.0
2014-10-20 13:55:00,36.75,36.78,36.75,36.78,17300.0,28.2872,28.3103,28.2872,28.3103,17300.0
2014-10-20 14:00:00,36.78,36.84,36.78,36.82,26800.0,28.3103,28.3565,28.3103,28.3411,26800.0
2014-10-20 14:05:00,36.82,36.82,36.79,36.8,4800.0,28.3411,28.3411,28.318,28.3257,4800.0
2014-10-20 14:10:00,36.8,36.83,36.8,36.81,11800.0,28.3257,28.3488,28.3257,28.3334,11800.0
2014-10-20 14:15:00,36.82,36.82,36.77,36.77,9000.0,28.3411,28.3411,28.3026,28.3026,9000.0
2014-10-20 14:20:00,36.78,36.79,36.76,36.77,7100.0,28.3103,28.318,28.2949,28.3026,7100.0
2014-10-20 14:25:00,36.77,36.77,36.74,36.74,5600.0,28.3026,28.3026,28.2796,28.2796,5600.0
2014-10-20 14:30:00,36.75,36.75,36.73,36.73,9800.0,28.2872,28.2872,28.2719,28.2719,9800.0
2014-10-20 14:35:00,36.73,36.75,36.73,36.73,7700.0,28.2719,28.2872,28.2719,28.2719,7700.0
2014-10-20 14:40:00,36.73,36.74,36.72,36.72,12100.0,28.2719,28.2796,28.2642,28.2642,12100.0
2014-10-20 14:45:00,36.72,36.73,36.71,36.71,8700.0,28.2642,28.2719,28.2565,28.2565,8700.0
2014-10-20 14:50:00,36.71,36.71,36.69,36.7,7000.0,28.2565,28.2565,28.2411,28.2488,7000.0
2014-10-20 14:55:00,36.7,36.71,36.69,36.71,6200.0,28.2488,28.2565,28.2411,28.2565,6200.0
2014-10-20 15:00:00,36.7,36.72,36.7,36.72,7100.0,28.2488,28.2642,28.2488,28.2642,7100.0
2014-10-20 15:05:00,36.72,36.73,36.7,36.71,79200.0,28.2642,28.2719,28.2488,28.2565,79200.0
2014-10-20 15:10:00,36.72,36.72,36.7,36.71,51300.0,28.2642,28.2642,28.2488,28.2565,51300.0
2014-10-20 15:15:00,36.71,36.72,36.7,36.7,20400.0,28.2565,28.2642,28.2488,28.2488,20400.0
2014-10-20 15:20:00,36.7,36.7,36.65,36.66,38600.0,28.2488,28.2488,28.2103,28.218,38600.0
2014-10-20 15:25:00,36.66,36.67,36.65,36.67,10700.0,28.218,28.2257,28.2103,28.2257,10700.0
2014-10-20 15:30:00,36.68,36.72,36.68,36.71,13300.0,28.2334,28.2642,28.2334,28.2565,13300.0
2014-10-20 15:35:00,36.7,36.7,36.68,36.7,26700.0,28.2488,28.2488,28.2334,28.2488,26700.0
2014-10-20 15:40:00,36.69,36.73,36.69,36.73,22900.0,28.2411,28.2719,28.2411,28.2719,22900.0
2014-10-20 15:45:00,36.73,36.75,36.73,36.73,26800.0,28.2719,28.2872,28.2719,28.2719,26800.0
2014-10-20 15:50:00,36.73,36.79,36.73,36.78,36900.0,28.2719,28.318,28.2719,28.3103,36900.0
2014-10-20 15:55:00,36.79,36.8,36.78,36.79,72100.0,28.318,28.3257,28.3103,28.318,72100.0
2014-10-21 09:30:00,37.24,37.26,37.02,37.23,60900.0,28.6644,28.6798,28.4951,28.6567,60900.0
2014-10-21 09:35:00,37.24,37.24,37.15,37.2,30200.0,28.6644,28.6644,28.5951,28.6336,30200.0
2014-10-21 09:40:00,37.19,37.39,37.16,37.38,142500.0,28.6259,28.7799,28.6028,28.7722,142500.0
2014-10-21 09:45:00,37.39,37.39,37.25,37.28,69600.0,28.7799,28.7799,28.6721,28.6952,69600.0
2014-10-21 09:50:00,37.27,37.32,37.26,37.28,14400.0,28.6875,28.726,28.6798,28.6952,14400.0
2014-10-21 09:55:00,37.29,37.31,37.27,37.28,42000.0,28.7029,28.7183,28.6875,28.6952,42000.0
2014-10-21 10:00:00,37.29,37.33,37.27,37.33,11300.0,28.7029,28.7337,28.6875,28.7337,11300.0
2014-10-21 10:05:00,37.34,37.47,37.34,37.46,64300.0,28.7414,28.8414,28.7414,28.8338,64300.0
2014-10-21 10:10:00,37.46,37.5,37.46,37.5,27800.0,28.8338,28.8645,28.8338,28.8645,27800.0
2014-10-21 10:15:00,37.5,37.5,37.46,37.49,62600.0,28.8645,28.8645,28.8338,28.8568,62600.0
2014-10-21 10:20:00,37.49,37.5,37.49,37.5,16800.0,28.8568,28.8645,28.8568,28.8645,16800.0
2014-10-21 10:25:00,37.5,37.55,37.49,37.55,29500.0,28.8645,28.903,28.8568,28.903,29500.0
2014-10-21 10:30:00,37.55,37.57,37.54,37.57,18300.0,28.903,28.9184,28.8953,28.9184,18300.0
2014-10-21 10:35:00,37.57,37.61,37.55,37.61,58300.0,28.9184,28.9492,28.903,28.9492,58300.0
2014-10-21 10:40:00,37.61,37.65,37.59,37.65,54000.0,28.9492,28.98,28.9338,28.98,54000.0
2014-10-21 10:45:00,37.64,37.68,37.64,37.67,36900.0,28.9723,29.0031,28.9723,28.9954,36900.0
2014-10-21 10:50:00,37.67,37.67,37.62,37.62,18400.0,28.9954,28.9954,28.9569,28.9569,18400.0
2014-10-21 10:55:00,37.63,37.63,37.61,37.62,2500.0,28.9646,28.9646,28.9492,28.9569,2500.0
2014-10-21 11:00:00,37.62,37.64,37.62,37.64,31200.0,28.9569,28.9723,28.9569,28.9723,31200.0
2014-10-21 11:05:00,37.64,37.67,37.62,37.66,180600.0,28.9723,28.9954,28.9569,28.9877,180600.0
2014-10-21 11:10:00,37.66,37.66,37.63,37.63,11800.0,28.9877,28.9877,28.9646,28.9646,11800.0
2014-10-21 11:15:00,37.63,37.64,37.63,37.64,12600.0,28.9646,28.9723,28.9646,28.9723,12600.0
2014-10-21 11:20:00,37.64,37.65,37.63,37.64,14300.0,28.9723,28.98,28.9646,28.9723,14300.0
2014-10-21 11:25:00,37.64,37.67,37.63,37.66,16800.0,28.9723,28.9954,28.9646,28.9877,16800.0
2014-10-21 11:30:00,37.66,37.67,37.64,37.67,7100.0,28.9877,28.9954,28.9723,28.9954,7100.0
2014-10-21 11:35:00,37.68,37.7,37.66,37.69,50300.0,29.0031,29.0185,28.9877,29.0108,50300.0
2014-10-21 11:40:00,37.7,37.73,37.69,37.72,46000.0,29.0185,29.0416,29.0108,29.0339,46000.0
2014-10-21 11:45:00,37.71,37.71,37.67,37.67,22900.0,29.0262,29.0262,28.9954,28.9954,22900.0
2014-10-21 11:50:00,37.67,37.67,37.63,37.63,39400.0,28.9954,28.9954,28.9646,28.9646,39400.0
2014-10-21 11:55:00,37.64,37.65,37.63,37.63,14800.0,28.9723,28.98,28.9646,28.9646,14800.0
2014-10-21 12:00:00,37.63,37.64,37.63,37.63,14100.0,28.9646,28.9723,28.9646,28.9646,14100.0
2014-10-21 12:05:00,37.63,37.64,37.63,37.63,12700.0,28.9646,28.9723,28.9646,28.9646,12700.0
2014-10-21 12:10:00,37.64,37.64,37.63,37.63,3400.0,28.9723,28.9723,28.9646,28.9646,3400.0
2014-10-21 12:15:00,37.63,37.67,37.63,37.67,13600.0,28.9646,28.9954,28.9646,28.9954,13600.0
2014-10-21 12:20:00,37.68,37.68,37.65,37.67,13800.0,29.0031,29.0031,28.98,28.9954,13800.0
2014-10-21 12:25:00,37.67,37.68,37.66,37.66,27700.0,28.9954,29.0031,28.9877,28.9877,27700.0
2014-10-21 12:30:00,37.66,37.67,37.66,37.66,4400.0,28.9877,28.9954,28.9877,28.9877,4400.0
2014-10-21 12:35:00,37.66,37.66,37.65,37.65,7200.0,28.9877,28.9877,28.98,28.98,7200.0
2014-10-21 12:40:00,37.65,37.66,37.65,37.66,12700.0,28.98,28.9877,28.98,28.9877,12700.0
2014-10-21 12:45:00,37.65,37.66,37.65,37.65,5400.0,28.98,28.9877,28.98,28.98,5400.0
2014-10-21 12:50:00,37.65,37.65,37.59,37.61,154800.0,28.98,28.98,28.9338,28.9492,154800.0
2014-10-21 12:55:00,37.6,37.62,37.59,37.6,11600.0,28.9415,28.9569,28.9338,28.9415,11600.0
2014-10-21 13:00:00,37.61,37.61,37.59,37.6,8200.0,28.9492,28.9492,28.9338,28.9415,8200.0
2014-10-21 13:05:00,37.59,37.59,37.54,37.55,15700.0,28.9338,28.9338,28.8953,28.903,15700.0
2014-10-21 13:10:00,37.55,37.56,37.54,37.55,1600.0,28.903,28.9107,28.8953,28.903,1600.0
2014-10-21 13:15:00,37.56,37.57,37.55,37.56,5900.0,28.9107,28.9184,28.903,28.9107,5900.0
2014-10-21 13:20:00,37.56,37.56,37.54,37.56,2400.0,28.9107,28.9107,28.8953,28.9107,2400.0
2014-10-21 13:25:00,37.56,37.6,37.56,37.6,3100.0,28.9107,28.9415,28.9107,28.9415,3100.0
2014-10-21 13:30:00,37.6,37.65,37.6,37.65,9900.0,28.9415,28.98,28.9415,28.98,9900.0
2014-10-21 13:35:00,37.65,37.65,37.62,37.63,2700.0,28.98,28.98,28.9569,28.9646,2700.0
2014-10-21 13:40:00,37.62,37.62,37.61,37.61,15700.0,28.9569,28.9569,28.9492,28.9492,15700.0
2014-10-21 13:45:00,37.6,37.61,37.6,37.61,3900.0,28.9415,28.9492,28.9415,28.9492,3900.0
2014-10-21 13:50:00,37.61,37.62,37.59,37.6,19300.0,28.9492,28.9569,28.9338,28.9415,19300.0
2014-10-21 13:55:00,37.6,37.61,37.6,37.61,9600.0,28.9415,28.9492,28.9415,28.9492,9600.0
2014-10-21 14:00:00,37.6,37.61,37.58,37.6,31500.0,28.9415,28.9492,28.9261,28.9415,31500.0
2014-10-21 14:05:00,37.6,37.66,37.6,37.65,11700.0,28.9415,28.9877,28.9415,28.98,11700.0
2014-10-21 14:10:00,37.66,37.66,37.65,37.65,17500.0,28.9877,28.9877,28.98,28.98,17500.0
2014-10-21 14:15:00,37.66,37.66,37.65,37.65,11800.0,28.9877,28.9877,28.98,28.98,11800.0
2014-10-21 14:20:00,37.66,37.66,37.64,37.65,12500.0,28.9877,28.9877,28.9723,28.98,12500.0
2014-10-21 14:25:00,37.65,37.65,37.64,37.65,17500.0,28.98,28.98,28.9723,28.98,17500.0
2014-10-21 14:30:00,37.65,37.65,37.63,37.64,17900.0,28.98,28.98,28.9646,28.9723,17900.0
2014-10-21 14:35:00,37.64,37.65,37.63,37.65,17100.0,28.9723,28.98,28.9646,28.98,17100.0
2014-10-21 14:40:00,37.65,37.68,37.65,37.66,15800.0,28.98,29.0031,28.98,28.9877,15800.0
2014-10-21 14:45:00,37.66,37.66,37.64,37.64,27000.0,28.9877,28.9877,28.9723,28.9723,27000.0
2014-10-21 14:50:00,37.64,37.65,37.63,37.64,18300.0,28.9723,28.98,28.9646,28.9723,18300.0
2014-10-21 14:55:00,37.65,37.68,37.65,37.68,16400.0,28.98,29.0031,28.98,29.0031,16400.0
2014-10-21 15:00:00,37.67,37.69,37.66,37.68,125300.0,28.9954,29.0108,28.9877,29.0031,125300.0
2014-10-21 15:05:00,37.68,37.69,37.68,37.68,11900.0,29.0031,29.0108,29.0031,29.0031,11900.0
2014-10-21 15:10:00,37.69,37.73,37.69,37.73,23700.0,29.0108,29.0416,29.0108,29.0416,23700.0
2014-10-21 15:15:00,37.72,37.73,37.7,37.72,18000.0,29.0339,29.0416,29.0185,29.0339,18000.0
2014-10-21 15:20:00,37.72,37.75,37.72,37.73,15700.0,29.0339,29.057,29.0339,29.0416,15700.0
2014-10-21 15:25:00,37.73,37.8,37.73,37.79,41600.0,29.0416,29.0955,29.0416,29.0878,41600.0
2014-10-21 15:30:00,37.79,37.8,37.72,37.72,96100.0,29.0878,29.0955,29.0339,29.0339,96100.0
2014-10-21 15:35:00,37.72,37.73,37.68,37.68,51100.0,29.0339,29.0416,29.0031,29.0031,51100.0
2014-10-21 15:40:00,37.68,37.71,37.68,37.7,123200.0,29.0031,29.0262,29.0031,29.0185,123200.0
2014-10-21 15:45:00,37.71,37.72,37.7,37.71,214400.0,29.0262,29.0339,29.0185,29.0262,214400.0
2014-10-21 15:50:00,37.71,37.74,37.71,37.71,291100.0,29.0262,29.0493,29.0262,29.0262,291100.0
2014-10-21 15:55:00,37.71,37.72,37.67,37.69,875400.0,29.0262,29.0339,28.9954,29.0108,875400.0
2014-10-22 09:30:00,37.88,37.88,37.61,37.67,155500.0,29.157,29.157,28.9492,28.9954,155500.0
2014-10-22 09:35:00,37.66,37.76,37.62,37.63,181900.0,28.9877,29.0647,28.9569,28.9646,181900.0
2014-10-22 09:40:00,37.64,37.65,37.55,37.63,128200.0,28.9723,28.98,28.903,28.9646,128200.0
2014-10-22 09:45:00,37.63,37.7,37.62,37.65,67100.0,28.9646,29.0185,28.9569,28.98,67100.0
2014-10-22 09:50:00,37.67,37.73,37.67,37.73,70000.0,28.9954,29.0416,28.9954,29.0416,70000.0
2014-10-22 09:55:00,37.73,37.76,37.72,37.74,79200.0,29.0416,29.0647,29.0339,29.0493,79200.0
2014-10-22 10:00:00,37.74,37.77,37.69,37.75,35700.0,29.0493,29.0724,29.0108,29.057,35700.0
2014-10-22 10:05:00,37.76,37.77,37.7,37.7,27700.0,29.0647,29.0724,29.0185,29.0185,27700.0
2014-10-22 10:10:00,37.7,37.76,37.7,37.74,34900.0,29.0185,29.0647,29.0185,29.0493,34900.0
2014-10-22 10:15:00,37.74,37.8,37.73,37.79,39900.0,29.0493,29.0955,29.0416,29.0878,39900.0
2014-10-22 10:20:00,37.79,37.8,37.77,37.79,15700.0,29.0878,29.0955,29.0724,29.0878,15700.0
2014-10-22 10:25:00,37.79,37.83,37.78,37.82,15700.0,29.0878,29.1185,29.0801,29.1109,15700.0
2014-10-22 10:30:00,37.81,37.84,37.78,37.84,7300.0,29.1032,29.1262,29.0801,29.1262,7300.0
2014-10-22 10:35:00,37.83,37.83,37.78,37.83,4700.0,29.1185,29.1185,29.0801,29.1185,4700.0
2014-10-22 10:40:00,37.82,37.84,37.78,37.8,11700.0,29.1109,29.1262,29.0801,29.0955,11700.0
2014-10-22 10:45:00,37.79,37.89,37.79,37.86,177600.0,29.0878,29.1647,29.0878,29.1416,177600.0
2014-10-22 10:50:00,37.86,37.9,37.86,37.89,35000.0,29.1416,29.1724,29.1416,29.1647,35000.0
2014-10-22 10:55:00,37.89,37.91,37.87,37.89,6900.0,29.1647,29.1801,29.1493,29.1647,6900.0
2014-10-22 11:00:00,37.88,37.92,37.87,37.9,7000.0,29.157,29.1878,29.1493,29.1724,7000.0
2014-10-22 11:05:00,37.92,37.97,37.91,37.96,45600.0,29.1878,29.2263,29.1801,29.2186,45600.0
2014-10-22 11:10:00,37.96,38.02,37.96,38.01,54200.0,29.2186,29.2648,29.2186,29.2571,54200.0
2014-10-22 11:15:00,38.02,38.03,38.0,38.0,56900.0,29.2648,29.2725,29.2494,29.2494,56900.0
2014-10-22 11:20:00,38.01,38.05,38.01,38.03,33800.0,29.2571,29.2879,29.2571,29.2725,33800.0
2014-10-22 11:25:00,38.04,38.04,38.0,38.01,11100.0,29.2802,29.2802,29.2494,29.2571,11100.0
2014-10-22 11:30:00,38.01,38.04,37.99,38.04,8500.0,29.2571,29.2802,29.2417,29.2802,8500.0
2014-10-22 11:35:00,38.02,38.04,38.01,38.02,29300.0,29.2648,29.2802,29.2571,29.2648,29300.0
2014-10-22 11:40:00,38.02,38.02,38.0,38.02,44900.0,29.2648,29.2648,29.2494,29.2648,44900.0
2014-10-22 11:45:00,38.03,38.04,38.0,38.0,6300.0,29.2725,29.2802,29.2494,29.2494,6300.0
2014-10-22 11:50:00,38.01,38.02,38.0,38.01,6700.0,29.2571,29.2648,29.2494,29.2571,6700.0
2014-10-22 11:55:00,38.0,38.02,38.0,38.0,6700.0,29.2494,29.2648,29.2494,29.2494,6700.0
2014-10-22 12:00:00,38.01,38.01,37.99,38.0,7200.0,29.2571,29.2571,29.2417,29.2494,7200.0
2014-10-22 12:05:00,38.0,38.0,37.94,37.95,6600.0,29.2494,29.2494,29.2032,29.2109,6600.0
2014-10-22 12:10:00,37.95,37.97,37.91,37.91,6900.0,29.2109,29.2263,29.1801,29.1801,6900.0
2014-10-22 12:15:00,37.92,37.92,37.85,37.88,9800.0,29.1878,29.1878,29.1339,29.157,9800.0
2014-10-22 12:20:00,37.87,37.87,37.85,37.87,9100.0,29.1493,29.1493,29.1339,29.1493,9100.0
2014-10-22 12:25:00,37.86,37.9,37.86,37.88,4900.0,29.1416,29.1724,29.1416,29.157,4900.0
2014-10-22 12:30:00,37.88,37.89,37.86,37.86,7400.0,29.157,29.1647,29.1416,29.1416,7400.0
2014-10-22 12:35:00,37.86,37.88,37.78,37.79,13100.0,29.1416,29.157,29.0801,29.0878,13100.0
2014-10-22 12:40:00,37.78,37.81,37.75,37.75,8500.0,29.0801,29.1032,29.057,29.057,8500.0
2014-10-22 12:45:00,37.77,37.81,37.75,37.75,6100.0,29.0724,29.1032,29.057,29.057,6100.0
2014-10-22 12:50:00,37.72,37.76,37.72,37.76,18400.0,29.0339,29.0647,29.0339,29.0647,18400.0
2014-10-22 12:55:00,37.75,37.8,37.75,37.79,84500.0,29.057,29.0955,29.057,29.0878,84500.0
2014-10-22 13:00:00,37.8,37.82,37.77,37.8,93700.0,29.0955,29.1109,29.0724,29.0955,93700.0
2014-10-22 13:05:00,37.8,37.81,37.78,37.8,10700.0,29.0955,29.1032,29.0801,29.0955,10700.0
2014-10-22 13:10:00,37.8,37.81,37.79,37.8,38800.0,29.0955,29.1032,29.0878,29.0955,38800.0
2014-10-22 13:15:00,37.79,37.81,37.79,37.81,40800.0,29.0878,29.1032,29.0878,29.1032,40800.0
2014-10-22 13:20:00,37.81,37.82,37.75,37.75,87700.0,29.1032,29.1109,29.057,29.057,87700.0
2014-10-22 13:25:00,37.74,37.74,37.62,37.63,284100.0,29.0493,29.0493,28.9569,28.9646,284100.0
2014-10-22 13:30:00,37.64,37.64,37.57,37.59,40400.0,28.9723,28.9723,28.9184,28.9338,40400.0
2014-10-22 13:35:00,37.59,37.65,37.59,37.65,13400.0,28.9338,28.98,28.9338,28.98,13400.0
2014-10-22 13:40:00,37.65,37.68,37.65,37.65,64300.0,28.98,29.0031,28.98,28.98,64300.0
2014-10-22 13:45:00,37.66,37.66,37.61,37.61,7400.0,28.9877,28.9877,28.9492,28.9492,7400.0
2014-10-22 13:50:00,37.61,37.68,37.61,37.67,14200.0,28.9492,29.0031,28.9492,28.9954,14200.0
2014-10-22 13:55:00,37.67,37.68,37.62,37.62,9400.0,28.9954,29.0031,28.9569,28.9569,9400.0
2014-10-22 14:00:00,37.62,37.62,37.58,37.61,42900.0,28.9569,28.9569,28.9261,28.9492,42900.0
2014-10-22 14:05:00,37.61,37.65,37.6,37.64,24500.0,28.9492,28.98,28.9415,28.9723,24500.0
2014-10-22 14:10:00,37.64,37.65,37.62,37.63,20000.0,28.9723,28.98,28.9569,28.9646,20000.0
2014-10-22 14:15:00,37.62,37.63,37.59,37.6,19700.0,28.9569,28.9646,28.9338,28.9415,19700.0
2014-10-22 14:20:00,37.6,37.61,37.57,37.58,12900.0,28.9415,28.9492,28.9184,28.9261,12900.0
2014-10-22 14:25:00,37.58,37.63,37.58,37.59,15600.0,28.9261,28.9646,28.9261,28.9338,15600.0
2014-10-22 14:30:00,37.59,37.6,37.57,37.57,10600.0,28.9338,28.9415,28.9184,28.9184,10600.0
2014-10-22 14:35:00,37.58,37.62,37.58,37.58,8500.0,28.9261,28.9569,28.9261,28.9261,8500.0
2014-10-22 14:40:00,37.58,37.62,37.58,37.62,12800.0,28.9261,28.9569,28.9261,28.9569,12800.0
2014-10-22 14:45:00,37.61,37.63,37.6,37.62,9200.0,28.9492,28.9646,28.9415,28.9569,9200.0
2014-10-22 14:50:00,37.61,37.62,37.58,37.58,11500.0,28.9492,28.9569,28.9261,28.9261,11500.0
2014-10-22 14:55:00,37.59,37.64,37.59,37.64,14200.0,28.9338,28.9723,28.9338,28.9723,14200.0
2014-10-22 15:00:00,37.63,37.63,37.59,37.6,16400.0,28.9646,28.9646,28.9338,28.9415,16400.0
2014-10-22 15:05:00,37.6,37.61,37.58,37.61,18800.0,28.9415,28.9492,28.9261,28.9492,18800.0
2014-10-22 15:10:00,37.61,37.62,37.58,37.62,25300.0,28.9492,28.9569,28.9261,28.9569,25300.0
2014-10-22 15:15:00,37.62,37.63,37.6,37.6,11500.0,28.9569,28.9646,28.9415,28.9415,11500.0
2014-10-22 15:20:00,37.61,37.61,37.59,37.6,9500.0,28.9492,28.9492,28.9338,28.9415,9500.0
2014-10-22 15:25:00,37.59,37.62,37.59,37.6,12900.0,28.9338,28.9569,28.9338,28.9415,12900.0
2014-10-22 15:30:00,37.59,37.59,37.55,37.55,12000.0,28.9338,28.9338,28.903,28.903,12000.0
2014-10-22 15:35:00,37.56,37.57,37.53,37.54,25400.0,28.9107,28.9184,28.8876,28.8953,25400.0
2014-10-22 15:40:00,37.54,37.55,37.53,37.54,23100.0,28.8953,28.903,28.8876,28.8953,23100.0
2014-10-22 15:45:00,37.53,37.53,37.46,37.48,58700.0,28.8876,28.8876,28.8338,28.8491,58700.0
2014-10-22 15:50:00,37.47,37.49,37.45,37.45,233400.0,28.8414,28.8568,28.8261,28.8261,233400.0
2014-10-22 15:55:00,37.45,37.45,37.38,37.4,300600.0,28.8261,28.8261,28.7722,28.7876,300600.0
2014-10-23 09:30:00,37.78,37.84,37.75,37.76,45400.0,29.0801,29.1262,29.057,29.0647,45400.0
2014-10-23 09:35:00,37.76,37.77,37.68,37.74,118400.0,29.0647,29.0724,29.0031,29.0493,118400.0
2014-10-23 09:40:00,37.74,37.8,37.69,37.72,31300.0,29.0493,29.0955,29.0108,29.0339,31300.0
2014-10-23 09:45:00,37.69,37.7,37.63,37.67,14400.0,29.0108,29.0185,28.9646,28.9954,14400.0
2014-10-23 09:50:00,37.66,37.71,37.63,37.7,34700.0,28.9877,29.0262,28.9646,29.0185,34700.0
2014-10-23 09:55:00,37.69,37.7,37.64,37.64,26800.0,29.0108,29.0185,28.9723,28.9723,26800.0
2014-10-23 10:00:00,37.65,37.72,37.64,37.69,70700.0,28.98,29.0339,28.9723,29.0108,70700.0
2014-10-23 10:05:00,37.71,37.76,37.68,37.75,30100.0,29.0262,29.0647,29.0031,29.057,30100.0
2014-10-23 10:10:00,37.76,37.88,37.73,37.83,157200.0,29.0647,29.157,29.0416,29.1185,157200.0
2014-10-23 10:15:00,37.84,37.88,37.83,37.86,114300.0,29.1262,29.157,29.1185,29.1416,114300.0
2014-10-23 10:20:00,37.86,37.86,37.81,37.81,132200.0,29.1416,29.1416,29.1032,29.1032,132200.0
2014-10-23 10:25:00,37.8,37.82,37.78,37.8,101200.0,29.0955,29.1109,29.0801,29.0955,101200.0
2014-10-23 10:30:00,37.8,37.82,37.79,37.81,22700.0,29.0955,29.1109,29.0878,29.1032,22700.0
2014-10-23 10:35:00,37.81,37.86,37.79,37.83,81700.0,29.1032,29.1416,29.0878,29.1185,81700.0
2014-10-23 10:40:00,37.84,37.86,37.83,37.86,27800.0,29.1262,29.1416,29.1185,29.1416,27800.0
2014-10-23 10:45:00,37.86,37.93,37.86,37.92,53600.0,29.1416,29.1955,29.1416,29.1878,53600.0
2014-10-23 10:50:00,37.91,37.99,37.91,37.99,69200.0,29.1801,29.2417,29.1801,29.2417,69200.0
2014-10-23 10:55:00,37.98,38.02,37.98,38.02,50400.0,29.234,29.2648,29.234,29.2648,50400.0
2014-10-23 11:00:00,38.03,38.05,38.02,38.02,10500.0,29.2725,29.2879,29.2648,29.2648,10500.0
2014-10-23 11:05:00,38.03,38.11,38.02,38.07,34600.0,29.2725,29.3341,29.2648,29.3033,34600.0
2014-10-23 11:10:00,38.07,38.1,38.06,38.1,4800.0,29.3033,29.3264,29.2956,29.3264,4800.0
2014-10-23 11:15:00,38.09,38.09,37.99,38.0,22200.0,29.3187,29.3187,29.2417,29.2494,22200.0
2014-10-23 11:20:00,37.99,37.99,37.96,37.97,21400.0,29.2417,29.2417,29.2186,29.2263,21400.0
2014-10-23 11:25:00,37.96,37.97,37.95,37.96,12000.0,29.2186,29.2263,29.2109,29.2186,12000.0
2014-10-23 11:30:00,37.96,38.01,37.94,38.01,6200.0,29.2186,29.2571,29.2032,29.2571,6200.0
2014-10-23 11:35:00,37.99,38.0,37.93,37.94,14700.0,29.2417,29.2494,29.1955,29.2032,14700.0
2014-10-23 11:40:00,37.93,37.93,37.89,37.91,16000.0,29.1955,29.1955,29.1647,29.1801,16000.0
2014-10-23 11:45:00,37.9,37.9,37.87,37.9,16300.0,29.1724,29.1724,29.1493,29.1724,16300.0
2014-10-23 11:50:00,37.92,37.93,37.89,37.89,28800.0,29.1878,29.1955,29.1647,29.1647,28800.0
2014-10-23 11:55:00,37.9,37.92,37.89,37.92,6800.0,29.1724,29.1878,29.1647,29.1878,6800.0
2014-10-23 12:00:00,37.91,37.92,37.9,37.9,6700.0,29.1801,29.1878,29.1724,29.1724,6700.0
2014-10-23 12:05:00,37.92,37.95,37.92,37.92,4000.0,29.1878,29.2109,29.1878,29.1878,4000.0
2014-10-23 12:10:00,37.93,37.94,37.92,37.92,2800.0,29.1955,29.2032,29.1878,29.1878,2800.0
2014-10-23 12:15:00,37.91,37.92,37.87,37.88,8600.0,29.1801,29.1878,29.1493,29.157,8600.0
2014-10-23 12:20:00,37.88,37.9,37.86,37.87,10900.0,29.157,29.1724,29.1416,29.1493,10900.0
2014-10-23 12:25:00,37.87,37.87,37.84,37.85,40500.0,29.1493,29.1493,29.1262,29.1339,40500.0
2014-10-23 12:30:00,37.84,37.84,37.81,37.81,12100.0,29.1262,29.1262,29.1032,29.1032,12100.0
2014-10-23 12:35:00,37.81,37.82,37.78,37.78,11500.0,29.1032,29.1109,29.0801,29.0801,11500.0
2014-10-23 12:40:00,37.79,37.79,37.76,37.77,8000.0,29.0878,29.0878,29.0647,29.0724,8000.0
2014-10-23 12:45:00,37.77,37.8,37.76,37.79,12500.0,29.0724,29.0955,29.0647,29.0878,12500.0
2014-10-23 12:50:00,37.79,37.83,37.79,37.83,4300.0,29.0878,29.1185,29.0878,29.1185,4300.0
2014-10-23 12:55:00,37.82,37.83,37.78,37.79,9000.0,29.1109,29.1185,29.0801,29.0878,9000.0
2014-10-23 13:00:00,37.79,37.81,37.78,37.81,14000.0,29.0878,29.1032,29.0801,29.1032,14000.0
2014-10-23 13:05:00,37.81,37.85,37.81,37.84,14400.0,29.1032,29.1339,29.1032,29.1262,14400.0
2014-10-23 13:10:00,37.85,37.85,37.83,37.83,8700.0,29.1339,29.1339,29.1185,29.1185,8700.0
2014-10-23 13:15:00,37.84,37.86,37.84,37.85,25600.0,29.1262,29.1416,29.1262,29.1339,25600.0
2014-10-23 13:20:00,37.85,37.86,37.83,37.86,24900.0,29.1339,29.1416,29.1185,29.1416,24900.0
2014-10-23 13:25:00,37.86,37.89,37.85,37.89,17800.0,29.1416,29.1647,29.1339,29.1647,17800.0
2014-10-23 13:30:00,37.89,37.94,37.88,37.93,8300.0,29.1647,29.2032,29.157,29.1955,8300.0
2014-10-23 13:35:00,37.92,37.94,37.91,37.94,18000.0,29.1878,29.2032,29.1801,29.2032,18000.0
2014-10-23 13:40:00,37.93,37.96,37.93,37.95,50600.0,29.1955,29.2186,29.1955,29.2109,50600.0
2014-10-23 13:45:00,37.96,37.98,37.96,37.97,15500.0,29.2186,29.234,29.2186,29.2263,15500.0
2014-10-23 13:50:00,37.98,37.98,37.93,37.93,12400.0,29.234,29.234,29.1955,29.1955,12400.0
2014-10-23 13:55:00,37.94,37.94,37.91,37.92,11100.0,29.2032,29.2032,29.1801,29.1878,11100.0
2014-10-23 14:00:00,37.93,37.97,37.93,37.97,8400.0,29.1955,29.2263,29.1955,29.2263,8400.0
2014-10-23 14:05:00,37.97,37.98,37.96,37.97,9500.0,29.2263,29.234,29.2186,29.2263,9500.0
2014-10-23 14:10:00,37.97,38.0,37.97,38.0,5900.0,29.2263,29.2494,29.2263,29.2494,5900.0
2014-10-23 14:15:00,38.0,38.01,37.99,38.01,7600.0,29.2494,29.2571,29.2417,29.2571,7600.0
2014-10-23 14:20:00,38.01,38.02,37.99,38.0,14500.0,29.2571,29.2648,29.2417,29.2494,14500.0
2014-10-23 14:25:00,38.0,38.01,37.99,38.0,11700.0,29.2494,29.2571,29.2417,29.2494,11700.0
2014-10-23 14:30:00,37.99,37.99,37.95,37.95,9300.0,29.2417,29.2417,29.2109,29.2109,9300.0
2014-10-23 14:35:00,37.95,37.96,37.93,37.95,82300.0,29.2109,29.2186,29.1955,29.2109,82300.0
2014-10-23 14:40:00,37.96,37.97,37.95,37.97,12400.0,29.2186,29.2263,29.2109,29.2263,12400.0
2014-10-23 14:45:00,37.97,37.99,37.95,37.95,14600.0,29.2263,29.2417,29.2109,29.2109,14600.0
2014-10-23 14:50:00,37.96,37.97,37.9,37.9,34000.0,29.2186,29.2263,29.1724,29.1724,34000.0
2014-10-23 14:55:00,37.91,37.91,37.84,37.89,88000.0,29.1801,29.1801,29.1262,29.1647,88000.0
2014-10-23 15:00:00,37.89,37.89,37.73,37.73,45500.0,29.1647,29.1647,29.0416,29.0416,45500.0
2014-10-23 15:05:00,37.73,37.8,37.72,37.77,21700.0,29.0416,29.0955,29.0339,29.0724,21700.0
2014-10-23 15:10:00,37.77,37.82,37.76,37.8,14800.0,29.0724,29.1109,29.0647,29.0955,14800.0
2014-10-23 15:15:00,37.8,37.83,37.76,37.78,19300.0,29.0955,29.1185,29.0647,29.0801,19300.0
2014-10-23 15:20:00,37.77,37.77,37.74,37.76,19900.0,29.0724,29.0724,29.0493,29.0647,19900.0
2014-10-23 15:25:00,37.75,37.75,37.73,37.74,19400.0,29.057,29.057,29.0416,29.0493,19400.0
2014-10-23 15:30:00,37.74,37.82,37.73,37.8,27500.0,29.0493,29.1109,29.0416,29.0955,27500.0
2014-10-23 15:35:00,37.8,37.81,37.76,37.76,29300.0,29.0955,29.1032,29.0647,29.0647,29300.0
2014-10-23 15:40:00,37.75,37.75,37.72,37.73,34500.0,29.057,29.057,29.0339,29.0416,34500.0
2014-10-23 15:45:00,37.73,37.73,37.71,37.72,27700.0,29.0416,29.0416,29.0262,29.0339,27700.0
2014-10-23 15:50:00,37.73,37.76,37.69,37.7,102900.0,29.0416,29.0647,29.0108,29.0185,102900.0
2014-10-23 15:55:00,37.71,37.71,37.62,37.67,506900.0,29.0262,29.0262,28.9569,28.9954,506900.0
2014-10-24 09:30:00,37.61,37.74,37.6,37.71,33100.0,28.9492,29.0493,28.9415,29.0262,33100.0
2014-10-24 09:35:00,37.71,37.83,37.67,37.78,54200.0,29.0262,29.1185,28.9954,29.0801,54200.0
2014-10-24 09:40:00,37.79,37.87,37.77,37.86,21200.0,29.0878,29.1493,29.0724,29.1416,21200.0
2014-10-24 09:45:00,37.88,37.88,37.79,37.82,11500.0,29.157,29.157,29.0878,29.1109,11500.0
2014-10-24 09:50:00,37.81,37.81,37.68,37.68,20000.0,29.1032,29.1032,29.0031,29.0031,20000.0
2014-10-24 09:55:00,37.68,37.69,37.62,37.66,22800.0,29.0031,29.0108,28.9569,28.9877,22800.0
2014-10-24 10:00:00,37.64,37.69,37.58,37.6,38700.0,28.9723,29.0108,28.9261,28.9415,38700.0
2014-10-24 10:05:00,37.61,37.62,37.54,37.61,11100.0,28.9492,28.9569,28.8953,28.9492,11100.0
2014-10-24 10:10:00,37.61,37.65,37.58,37.63,31100.0,28.9492,28.98,28.9261,28.9646,31100.0
2014-10-24 10:15:00,37.63,37.68,37.59,37.65,18800.0,28.9646,29.0031,28.9338,28.98,18800.0
2014-10-24 10:20:00,37.65,37.65,37.58,37.58,12200.0,28.98,28.98,28.9261,28.9261,12200.0
2014-10-24 10:25:00,37.58,37.58,37.52,37.54,20100.0,28.9261,28.9261,28.8799,28.8953,20100.0
2014-10-24 10:30:00,37.55,37.61,37.53,37.59,24800.0,28.903,28.9492,28.8876,28.9338,24800.0
2014-10-24 10:35:00,37.59,37.6,37.57,37.59,12400.0,28.9338,28.9415,28.9184,28.9338,12400.0
2014-10-24 10:40:00,37.61,37.63,37.6,37.62,13800.0,28.9492,28.9646,28.9415,28.9569,13800.0
2014-10-24 10:45:00,37.6,37.61,37.56,37.58,14900.0,28.9415,28.9492,28.9107,28.9261,14900.0
2014-10-24 10:50:00,37.57,37.64,37.57,37.6,7700.0,28.9184,28.9723,28.9184,28.9415,7700.0
2014-10-24 10:55:00,37.6,37.65,37.6,37.65,10300.0,28.9415,28.98,28.9415,28.98,10300.0
2014-10-24 11:00:00,37.65,37.66,37.61,37.62,10600.0,28.98,28.9877,28.9492,28.9569,10600.0
2014-10-24 11:05:00,37.63,37.64,37.59,37.59,12000.0,28.9646,28.9723,28.9338,28.9338,12000.0
2014-10-24 11:10:00,37.59,37.61,37.59,37.6,2800.0,28.9338,28.9492,28.9338,28.9415,2800.0
2014-10-24 11:15:00,37.6,37.6,37.58,37.6,6100.0,28.9415,28.9415,28.9261,28.9415,6100.0
2014-10-24 11:20:00,37.58,37.6,37.58,37.59,10700.0,28.9261,28.9415,28.9261,28.9338,10700.0
2014-10-24 11:25:00,37.59,37.6,37.57,37.57,1600.0,28.9338,28.9415,28.9184,28.9184,1600.0
2014-10-24 11:30:00,37.58,37.58,37.53,37.56,4600.0,28.9261,28.9261,28.8876,28.9107,4600.0
2014-10-24 11:35:00,37.55,37.56,37.53,37.55,6300.0,28.903,28.9107,28.8876,28.903,6300.0
2014-10-24 11:40:00,37.54,37.55,37.52,37.54,21200.0,28.8953,28.903,28.8799,28.8953,21200.0
2014-10-24 11:45:00,37.56,37.57,37.55,37.55,5200.0,28.9107,28.9184,28.903,28.903,5200.0
2014-10-24 11:50:00,37.56,37.56,37.53,37.53,8100.0,28.9107,28.9107,28.8876,28.8876,8100.0
2014-10-24 11:55:00,37.53,37.54,37.51,37.53,10500.0,28.8876,28.8953,28.8722,28.8876,10500.0
2014-10-24 12:00:00,37.52,37.54,37.52,37.54,6700.0,28.8799,28.8953,28.8799,28.8953,6700.0
2014-10-24 12:05:00,37.54,37.54,37.51,37.51,13500.0,28.8953,28.8953,28.8722,28.8722,13500.0
2014-10-24 12:10:00,37.52,37.53,37.52,37.53,4000.0,28.8799,28.8876,28.8799,28.8876,4000.0
2014-10-24 12:15:00,37.54,37.59,37.54,37.57,12400.0,28.8953,28.9338,28.8953,28.9184,12400.0
2014-10-24 12:20:00,37.57,37.57,37.53,37.55,9900.0,28.9184,28.9184,28.8876,28.903,9900.0
2014-10-24 12:25:00,37.55,37.56,37.53,37.53,3400.0,28.903,28.9107,28.8876,28.8876,3400.0
2014-10-24 12:30:00,37.53,37.56,37.52,37.56,25700.0,28.8876,28.9107,28.8799,28.9107,25700.0
2014-10-24 12:35:00,37.57,37.57,37.55,37.56,89900.0,28.9184,28.9184,28.903,28.9107,89900.0
2014-10-24 12:40:00,37.55,37.57,37.55,37.55,11200.0,28.903,28.9184,28.903,28.903,11200.0
2014-10-24 12:45:00,37.55,37.56,37.54,37.55,12200.0,28.903,28.9107,28.8953,28.903,12200.0
2014-10-24 12:50:00,37.55,37.55,37.52,37.52,5800.0,28.903,28.903,28.8799,28.8799,5800.0
2014-10-24 12:55:00,37.52,37.56,37.52,37.54,3400.0,28.8799,28.9107,28.8799,28.8953,3400.0
2014-10-24 13:00:00,37.54,37.56,37.53,37.53,5100.0,28.8953,28.9107,28.8876,28.8876,5100.0
2014-10-24 13:05:00,37.53,37.54,37.53,37.53,1800.0,28.8876,28.8953,28.8876,28.8876,1800.0
2014-10-24 13:10:00,37.52,37.56,37.5,37.51,3600.0,28.8799,28.9107,28.8645,28.8722,3600.0
2014-10-24 13:15:00,37.51,37.51,37.49,37.49,2900.0,28.8722,28.8722,28.8568,28.8568,2900.0
2014-10-24 13:20:00,37.49,37.5,37.48,37.49,4400.0,28.8568,28.8645,28.8491,28.8568,4400.0
2014-10-24 13:25:00,37.49,37.51,37.49,37.49,3100.0,28.8568,28.8722,28.8568,28.8568,3100.0
2014-10-24 13:30:00,37.5,37.55,37.5,37.55,3400.0,28.8645,28.903,28.8645,28.903,3400.0
2014-10-24 13:35:00,37.54,37.56,37.54,37.55,3100.0,28.8953,28.9107,28.8953,28.903,3100.0
2014-10-24 13:40:00,37.55,37.55,37.54,37.54,1600.0,28.903,28.903,28.8953,28.8953,1600.0
2014-10-24 13:45:00,37.55,37.56,37.53,37.54,10400.0,28.903,28.9107,28.8876,28.8953,10400.0
2014-10-24 13:50:00,37.55,37.55,37.54,37.54,4200.0,28.903,28.903,28.8953,28.8953,4200.0
2014-10-24 13:55:00,37.54,37.55,37.53,37.55,3100.0,28.8953,28.903,28.8876,28.903,3100.0
2014-10-24 14:00:00,37.55,37.56,37.54,37.54,6700.0,28.903,28.9107,28.8953,28.8953,6700.0
2014-10-24 14:05:00,37.54,37.57,37.54,37.57,6000.0,28.8953,28.9184,28.8953,28.9184,6000.0
2014-10-24 14:10:00,37.57,37.58,37.57,37.58,6400.0,28.9184,28.9261,28.9184,28.9261,6400.0
2014-10-24 14:15:00,37.58,37.58,37.57,37.58,7900.0,28.9261,28.9261,28.9184,28.9261,7900.0
2014-10-24 14:20:00,37.59,37.59,37.56,37.58,127400.0,28.9338,28.9338,28.9107,28.9261,127400.0
2014-10-24 14:25:00,37.59,37.6,37.57,37.58,8700.0,28.9338,28.9415,28.9184,28.9261,8700.0
2014-10-24 14:30:00,37.59,37.6,37.58,37.58,6800.0,28.9338,28.9415,28.9261,28.9261,6800.0
2014-10-24 14:35:00,37.6,37.61,37.59,37.59,5100.0,28.9415,28.9492,28.9338,28.9338,5100.0
2014-10-24 14:40:00,37.6,37.61,37.59,37.59,7000.0,28.9415,28.9492,28.9338,28.9338,7000.0
2014-10-24 14:45:00,37.59,37.6,37.59,37.6,3700.0,28.9338,28.9415,28.9338,28.9415,3700.0
2014-10-24 14:50:00,37.61,37.61,37.6,37.61,5500.0,28.9492,28.9492,28.9415,28.9492,5500.0
2014-10-24 14:55:00,37.61,37.61,37.6,37.61,23600.0,28.9492,28.9492,28.9415,28.9492,23600.0
2014-10-24 15:00:00,37.6,37.64,37.6,37.64,22100.0,28.9415,28.9723,28.9415,28.9723,22100.0
2014-10-24 15:05:00,37.64,37.65,37.62,37.63,10700.0,28.9723,28.98,28.9569,28.9646,10700.0
2014-10-24 15:10:00,37.63,37.63,37.62,37.62,9300.0,28.9646,28.9646,28.9569,28.9569,9300.0
2014-10-24 15:15:00,37.62,37.64,37.62,37.63,8100.0,28.9569,28.9723,28.9569,28.9646,8100.0
2014-10-24 15:20:00,37.63,37.63,37.6,37.61,6000.0,28.9646,28.9646,28.9415,28.9492,6000.0
2014-10-24 15:25:00,37.61,37.62,37.6,37.61,30500.0,28.9492,28.9569,28.9415,28.9492,30500.0
2014-10-24 15:30:00,37.61,37.63,37.6,37.63,67200.0,28.9492,28.9646,28.9415,28.9646,67200.0
2014-10-24 15:35:00,37.63,37.65,37.63,37.63,13300.0,28.9646,28.98,28.9646,28.9646,13300.0
2014-10-24 15:40:00,37.64,37.67,37.64,37.66,16900.0,28.9723,28.9954,28.9723,28.9877,16900.0
2014-10-24 15:45:00,37.67,37.68,37.64,37.66,58500.0,28.9954,29.0031,28.9723,28.9877,58500.0
2014-10-24 15:50:00,37.66,37.68,37.64,37.66,108800.0,28.9877,29.0031,28.9723,28.9877,108800.0
2014-10-24 15:55:00,37.66,37.69,37.65,37.67,80700.0,28.9877,29.0108,28.98,28.9954,80700.0
2014-10-27 09:30:00,37.37,37.58,37.3,37.57,10600.0,28.7645,28.9261,28.7106,28.9184,10600.0
2014-10-27 09:35:00,37.57,37.58,37.52,37.56,7000.0,28.9184,28.9261,28.8799,28.9107,7000.0
2014-10-27 09:40:00,37.54,37.54,37.49,37.53,12200.0,28.8953,28.8953,28.8568,28.8876,12200.0
2014-10-27 09:45:00,37.53,37.54,37.46,37.48,31600.0,28.8876,28.8953,28.8338,28.8491,31600.0
2014-10-27 09:50:00,37.46,37.46,37.4,37.4,11400.0,28.8338,28.8338,28.7876,28.7876,11400.0
2014-10-27 09:55:00,37.41,37.47,37.38,37.47,59500.0,28.7953,28.8414,28.7722,28.8414,59500.0
2014-10-27 10:00:00,37.44,37.44,37.38,37.41,4900.0,28.8184,28.8184,28.7722,28.7953,4900.0
2014-10-27 10:05:00,37.41,37.45,37.4,37.45,6500.0,28.7953,28.8261,28.7876,28.8261,6500.0
2014-10-27 10:10:00,37.46,37.53,37.44,37.51,16600.0,28.8338,28.8876,28.8184,28.8722,16600.0
2014-10-27 10:15:00,37.5,37.56,37.5,37.55,18400.0,28.8645,28.9107,28.8645,28.903,18400.0
2014-10-27 10:20:00,37.55,37.57,37.51,37.54,18600.0,28.903,28.9184,28.8722,28.8953,18600.0
2014-10-27 10:25:00,37.54,37.54,37.48,37.49,13400.0,28.8953,28.8953,28.8491,28.8568,13400.0
2014-10-27 10:30:00,37.49,37.49,37.41,37.42,16600.0,28.8568,28.8568,28.7953,28.803,16600.0
2014-10-27 10:35:00,37.43,37.45,37.4,37.42,9600.0,28.8107,28.8261,28.7876,28.803,9600.0
2014-10-27 10:40:00,37.43,37.55,37.4,37.51,37500.0,28.8107,28.903,28.7876,28.8722,37500.0
2014-10-27 10:45:00,37.52,37.53,37.48,37.5,49200.0,28.8799,28.8876,28.8491,28.8645,49200.0
2014-10-27 10:50:00,37.5,37.52,37.49,37.5,4900.0,28.8645,28.8799,28.8568,28.8645,4900.0
2014-10-27 10:55:00,37.5,37.52,37.48,37.52,4000.0,28.8645,28.8799,28.8491,28.8799,4000.0
2014-10-27 11:00:00,37.52,37.53,37.5,37.5,3300.0,28.8799,28.8876,28.8645,28.8645,3300.0
2014-10-27 11:05:00,37.52,37.57,37.52,37.56,9300.0,28.8799,28.9184,28.8799,28.9107,9300.0
2014-10-27 11:10:00,37.57,37.62,37.57,37.58,15100.0,28.9184,28.9569,28.9184,28.9261,15100.0
2014-10-27 11:15:00,37.58,37.58,37.55,37.55,2500.0,28.9261,28.9261,28.903,28.903,2500.0
2014-10-27 11:20:00,37.56,37.57,37.55,37.57,2200.0,28.9107,28.9184,28.903,28.9184,2200.0
2014-10-27 11:25:00,37.57,37.57,37.56,37.56,1200.0,28.9184,28.9184,28.9107,28.9107,1200.0
2014-10-27 11:30:00,37.57,37.59,37.57,37.57,1800.0,28.9184,28.9338,28.9184,28.9184,1800.0
2014-10-27 11:35:00,37.56,37.57,37.54,37.54,3400.0,28.9107,28.9184,28.8953,28.8953,3400.0
2014-10-27 11:40:00,37.54,37.56,37.54,37.55,3900.0,28.8953,28.9107,28.8953,28.903,3900.0
2014-10-27 11:45:00,37.55,37.55,37.52,37.53,5400.0,28.903,28.903,28.8799,28.8876,5400.0
2014-10-27 11:50:00,37.53,37.54,37.51,37.53,3400.0,28.8876,28.8953,28.8722,28.8876,3400.0
2014-10-27 11:55:00,37.54,37.55,37.52,37.54,4800.0,28.8953,28.903,28.8799,28.8953,4800.0
2014-10-27 12:00:00,37.55,37.6,37.55,37.58,4400.0,28.903,28.9415,28.903,28.9261,4400.0
2014-10-27 12:05:00,37.58,37.63,37.58,37.61,4600.0,28.9261,28.9646,28.9261,28.9492,4600.0
2014-10-27 12:10:00,37.62,37.64,37.62,37.64,3600.0,28.9569,28.9723,28.9569,28.9723,3600.0
2014-10-27 12:15:00,37.65,37.65,37.59,37.63,4000.0,28.98,28.98,28.9338,28.9646,4000.0
2014-10-27 12:20:00,37.64,37.64,37.61,37.61,1200.0,28.9723,28.9723,28.9492,28.9492,1200.0
2014-10-27 12:25:00,37.6,37.64,37.6,37.62,1100.0,28.9415,28.9723,28.9415,28.9569,1100.0
2014-10-27 12:30:00,37.62,37.64,37.6,37.64,14700.0,28.9569,28.9723,28.9415,28.9723,14700.0
2014-10-27 12:35:00,37.65,37.66,37.65,37.65,3400.0,28.98,28.9877,28.98,28.98,3400.0
2014-10-27 12:40:00,37.66,37.67,37.64,37.67,3600.0,28.9877,28.9954,28.9723,28.9954,3600.0
2014-10-27 12:45:00,37.68,37.71,37.65,37.65,6600.0,29.0031,29.0262,28.98,28.98,6600.0
2014-10-27 12:50:00,37.67,37.68,37.66,37.68,5800.0,28.9954,29.0031,28.9877,29.0031,5800.0
2014-10-27 12:55:00,37.67,37.7,37.67,37.69,2000.0,28.9954,29.0185,28.9954,29.0108,2000.0
2014-10-27 13:00:00,37.69,37.75,37.69,37.74,2300.0,29.0108,29.057,29.0108,29.0493,2300.0
2014-10-27 13:05:00,37.75,37.75,37.71,37.72,3100.0,29.057,29.057,29.0262,29.0339,3100.0
2014-10-27 13:10:00,37.72,37.74,37.7,37.74,7500.0,29.0339,29.0493,29.0185,29.0493,7500.0
2014-10-27 13:15:00,37.75,37.77,37.74,37.77,57800.0,29.057,29.0724,29.0493,29.0724,57800.0
2014-10-27 13:20:00,37.76,37.77,37.73,37.73,9900.0,29.0647,29.0724,29.0416,29.0416,9900.0
2014-10-27 13:25:00,37.72,37.73,37.7,37.71,4400.0,29.0339,29.0416,29.0185,29.0262,4400.0
2014-10-27 13:30:00,37.72,37.73,37.71,37.71,6300.0,29.0339,29.0416,29.0262,29.0262,6300.0
2014-10-27 13:35:00,37.71,37.74,37.71,37.73,12100.0,29.0262,29.0493,29.0262,29.0416,12100.0
2014-10-27 13:40:00,37.74,37.74,37.72,37.73,6600.0,29.0493,29.0493,29.0339,29.0416,6600.0
2014-10-27 13:45:00,37.72,37.74,37.72,37.72,2800.0,29.0339,29.0493,29.0339,29.0339,2800.0
2014-10-27 13:50:00,37.73,37.75,37.72,37.74,5900.0,29.0416,29.057,29.0339,29.0493,5900.0
2014-10-27 13:55:00,37.74,37.75,37.74,37.74,1100.0,29.0493,29.057,29.0493,29.0493,1100.0
2014-10-27 14:00:00,37.74,37.75,37.74,37.74,2400.0,29.0493,29.057,29.0493,29.0493,2400.0
2014-10-27 14:05:00,37.75,37.76,37.75,37.76,4200.0,29.057,29.0647,29.057,29.0647,4200.0
2014-10-27 14:10:00,37.76,37.78,37.76,37.78,5500.0,29.0647,29.0801,29.0647,29.0801,5500.0
2014-10-27 14:15:00,37.78,37.8,37.77,37.8,4200.0,29.0801,29.0955,29.0724,29.0955,4200.0
2014-10-27 14:20:00,37.8,37.8,37.79,37.79,900.0,29.0955,29.0955,29.0878,29.0878,900.0
2014-10-27 14:25:00,37.79,37.79,37.75,37.77,7300.0,29.0878,29.0878,29.057,29.0724,7300.0
2014-10-27 14:30:00,37.76,37.77,37.76,37.77,2700.0,29.0647,29.0724,29.0647,29.0724,2700.0
2014-10-27 14:35:00,37.78,37.78,37.77,37.78,2200.0,29.0801,29.0801,29.0724,29.0801,2200.0
2014-10-27 14:40:00,37.78,37.78,37.76,37.76,3600.0,29.0801,29.0801,29.0647,29.0647,3600.0
2014-10-27 14:45:00,37.76,37.77,37.76,37.76,1300.0,29.0647,29.0724,29.0647,29.0647,1300.0
2014-10-27 14:50:00,37.77,37.77,37.75,37.75,3200.0,29.0724,29.0724,29.057,29.057,3200.0
2014-10-27 14:55:00,37.74,37.74,37.73,37.73,6100.0,29.0493,29.0493,29.0416,29.0416,6100.0
2014-10-27 15:00:00,37.74,37.77,37.74,37.77,3000.0,29.0493,29.0724,29.0493,29.0724,3000.0
2014-10-27 15:05:00,37.77,37.78,37.76,37.77,3500.0,29.0724,29.0801,29.0647,29.0724,3500.0
2014-10-27 15:10:00,37.77,37.77,37.75,37.76,2100.0,29.0724,29.0724,29.057,29.0647,2100.0
2014-10-27 15:15:00,37.77,37.78,37.75,37.78,6800.0,29.0724,29.0801,29.057,29.0801,6800.0
2014-10-27 15:20:00,37.79,37.8,37.78,37.8,4100.0,29.0878,29.0955,29.0801,29.0955,4100.0
2014-10-27 15:25:00,37.8,37.8,37.78,37.79,2800.0,29.0955,29.0955,29.0801,29.0878,2800.0
2014-10-27 15:30:00,37.78,37.82,37.77,37.82,8100.0,29.0801,29.1109,29.0724,29.1109,8100.0
2014-10-27 15:35:00,37.82,37.86,37.81,37.85,36400.0,29.1109,29.1416,29.1032,29.1339,36400.0
2014-10-27 15:40:00,37.86,37.9,37.84,37.89,24000.0,29.1416,29.1724,29.1262,29.1647,24000.0
2014-10-27 15:45:00,37.88,37.89,37.86,37.88,40500.0,29.157,29.1647,29.1416,29.157,40500.0
2014-10-27 15:50:00,37.88,37.9,37.88,37.9,13300.0,29.157,29.1724,29.157,29.1724,13300.0
2014-10-27 15:55:00,37.9,37.92,37.89,37.91,162800.0,29.1724,29.1878,29.1647,29.1801,162800.0
2014-10-28 09:30:00,38.05,38.2,38.01,38.2,36900.0,29.2879,29.4033,29.2571,29.4033,36900.0
2014-10-28 09:35:00,38.19,38.26,38.16,38.17,53600.0,29.3956,29.4495,29.3726,29.3803,53600.0
2014-10-28 09:40:00,38.16,38.21,38.15,38.19,26600.0,29.3726,29.411,29.3649,29.3956,26600.0
2014-10-28 09:45:00,38.19,38.21,38.16,38.21,38600.0,29.3956,29.411,29.3726,29.411,38600.0
2014-10-28 09:50:00,38.21,38.27,38.2,38.25,56700.0,29.411,29.4572,29.4033,29.4418,56700.0
2014-10-28 09:55:00,38.25,38.25,38.15,38.23,54000.0,29.4418,29.4418,29.3649,29.4264,54000.0
2014-10-28 10:00:00,38.23,38.28,38.18,38.27,87400.0,29.4264,29.4649,29.388,29.4572,87400.0
2014-10-28 10:05:00,38.29,38.36,38.29,38.31,43100.0,29.4726,29.5265,29.4726,29.488,43100.0
2014-10-28 10:10:00,38.3,38.37,38.3,38.37,28000.0,29.4803,29.5342,29.4803,29.5342,28000.0
2014-10-28 10:15:00,38.36,38.37,38.3,38.3,15300.0,29.5265,29.5342,29.4803,29.4803,15300.0
2014-10-28 10:20:00,38.29,38.36,38.29,38.35,15300.0,29.4726,29.5265,29.4726,29.5188,15300.0
2014-10-28 10:25:00,38.32,38.32,38.27,38.29,5900.0,29.4957,29.4957,29.4572,29.4726,5900.0
2014-10-28 10:30:00,38.29,38.3,38.27,38.29,35600.0,29.4726,29.4803,29.4572,29.4726,35600.0
2014-10-28 10:35:00,38.29,38.3,38.28,38.29,67400.0,29.4726,29.4803,29.4649,29.4726,67400.0
2014-10-28 10:40:00,38.29,38.3,38.24,38.25,11400.0,29.4726,29.4803,29.4341,29.4418,11400.0
2014-10-28 10:45:00,38.26,38.27,38.18,38.19,10900.0,29.4495,29.4572,29.388,29.3956,10900.0
2014-10-28 10:50:00,38.19,38.2,38.18,38.2,4100.0,29.3956,29.4033,29.388,29.4033,4100.0
2014-10-28 10:55:00,38.21,38.28,38.21,38.27,15900.0,29.411,29.4649,29.411,29.4572,15900.0
2014-10-28 11:00:00,38.28,38.3,38.28,38.3,14800.0,29.4649,29.4803,29.4649,29.4803,14800.0
2014-10-28 11:05:00,38.31,38.33,38.29,38.33,34500.0,29.488,29.5034,29.4726,29.5034,34500.0
2014-10-28 11:10:00,38.33,38.37,38.33,38.37,53900.0,29.5034,29.5342,29.5034,29.5342,53900.0
2014-10-28 11:15:00,38.37,38.45,38.37,38.45,69800.0,29.5342,29.5958,29.5342,29.5958,69800.0
2014-10-28 11:20:00,38.45,38.47,38.45,38.47,10600.0,29.5958,29.6112,29.5958,29.6112,10600.0
2014-10-28 11:25:00,38.47,38.52,38.46,38.52,10900.0,29.6112,29.6497,29.6035,29.6497,10900.0
2014-10-28 11:30:00,38.52,38.54,38.52,38.52,10200.0,29.6497,29.6651,29.6497,29.6497,10200.0
2014-10-28 11:35:00,38.51,38.52,38.48,38.48,8400.0,29.642,29.6497,29.6189,29.6189,8400.0
2014-10-28 11:40:00,38.49,38.51,38.47,38.47,11000.0,29.6266,29.642,29.6112,29.6112,11000.0
2014-10-28 11:45:00,38.46,38.47,38.45,38.45,6100.0,29.6035,29.6112,29.5958,29.5958,6100.0
2014-10-28 11:50:00,38.44,38.44,38.39,38.4,23100.0,29.5881,29.5881,29.5496,29.5573,23100.0
2014-10-28 11:55:00,38.4,38.42,38.39,38.39,9700.0,29.5573,29.5727,29.5496,29.5496,9700.0
2014-10-28 12:00:00,38.39,38.4,38.38,38.4,2100.0,29.5496,29.5573,29.5419,29.5573,2100.0
2014-10-28 12:05:00,38.4,38.44,38.4,38.43,32700.0,29.5573,29.5881,29.5573,29.5804,32700.0
2014-10-28 12:10:00,38.43,38.47,38.43,38.45,14800.0,29.5804,29.6112,29.5804,29.5958,14800.0
2014-10-28 12:15:00,38.44,38.47,38.42,38.42,29100.0,29.5881,29.6112,29.5727,29.5727,29100.0
2014-10-28 12:20:00,38.43,38.48,38.43,38.48,10900.0,29.5804,29.6189,29.5804,29.6189,10900.0
2014-10-28 12:25:00,38.48,38.48,38.47,38.48,8700.0,29.6189,29.6189,29.6112,29.6189,8700.0
2014-10-28 12:30:00,38.48,38.48,38.46,38.48,2900.0,29.6189,29.6189,29.6035,29.6189,2900.0
2014-10-28 12:35:00,38.49,38.51,38.49,38.49,9300.0,29.6266,29.642,29.6266,29.6266,9300.0
2014-10-28 12:40:00,38.48,38.48,38.46,38.48,5300.0,29.6189,29.6189,29.6035,29.6189,5300.0
2014-10-28 12:45:00,38.48,38.48,38.45,38.47,3600.0,29.6189,29.6189,29.5958,29.6112,3600.0
2014-10-28 12:50:00,38.47,38.52,38.47,38.52,64100.0,29.6112,29.6497,29.6112,29.6497,64100.0
2014-10-28 12:55:00,38.52,38.53,38.5,38.52,28500.0,29.6497,29.6574,29.6343,29.6497,28500.0
2014-10-28 13:00:00,38.52,38.57,38.52,38.57,26200.0,29.6497,29.6881,29.6497,29.6881,26200.0
2014-10-28 13:05:00,38.58,38.59,38.57,38.59,9700.0,29.6958,29.7035,29.6881,29.7035,9700.0
2014-10-28 13:10:00,38.59,38.59,38.58,38.59,3700.0,29.7035,29.7035,29.6958,29.7035,3700.0
2014-10-28 13:15:00,38.59,38.59,38.58,38.58,5800.0,29.7035,29.7035,29.6958,29.6958,5800.0
2014-10-28 13:20:00,38.58,38.61,38.58,38.6,10100.0,29.6958,29.7189,29.6958,29.7112,10100.0
2014-10-28 13:25:00,38.61,38.63,38.6,38.61,20700.0,29.7189,29.7343,29.7112,29.7189,20700.0
2014-10-28 13:30:00,38.61,38.62,38.59,38.6,30800.0,29.7189,29.7266,29.7035,29.7112,30800.0
2014-10-28 13:35:00,38.59,38.64,38.59,38.63,11700.0,29.7035,29.742,29.7035,29.7343,11700.0
2014-10-28 13:40:00,38.63,38.7,38.63,38.67,7600.0,29.7343,29.7882,29.7343,29.7651,7600.0
2014-10-28 13:45:00,38.66,38.68,38.66,38.67,4600.0,29.7574,29.7728,29.7574,29.7651,4600.0
2014-10-28 13:50:00,38.66,38.67,38.64,38.64,3900.0,29.7574,29.7651,29.742,29.742,3900.0
2014-10-28 13:55:00,38.64,38.64,38.62,38.63,7600.0,29.742,29.742,29.7266,29.7343,7600.0
2014-10-28 14:00:00,38.62,38.64,38.61,38.64,4100.0,29.7266,29.742,29.7189,29.742,4100.0
2014-10-28 14:05:00,38.63,38.66,38.63,38.65,6200.0,29.7343,29.7574,29.7343,29.7497,6200.0
2014-10-28 14:10:00,38.65,38.66,38.63,38.63,36000.0,29.7497,29.7574,29.7343,29.7343,36000.0
2014-10-28 14:15:00,38.63,38.64,38.6,38.6,6100.0,29.7343,29.742,29.7112,29.7112,6100.0
2014-10-28 14:20:00,38.59,38.6,38.58,38.59,13700.0,29.7035,29.7112,29.6958,29.7035,13700.0
2014-10-28 14:25:00,38.59,38.63,38.59,38.63,11700.0,29.7035,29.7343,29.7035,29.7343,11700.0
2014-10-28 14:30:00,38.64,38.65,38.62,38.63,33200.0,29.742,29.7497,29.7266,29.7343,33200.0
2014-10-28 14:35:00,38.63,38.68,38.63,38.66,25900.0,29.7343,29.7728,29.7343,29.7574,25900.0
2014-10-28 14:40:00,38.66,38.71,38.66,38.71,29200.0,29.7574,29.7959,29.7574,29.7959,29200.0
2014-10-28 14:45:00,38.71,38.71,38.66,38.68,54500.0,29.7959,29.7959,29.7574,29.7728,54500.0
2014-10-28 14:50:00,38.68,38.69,38.67,38.68,25300.0,29.7728,29.7805,29.7651,29.7728,25300.0
2014-10-28 14:55:00,38.69,38.69,38.68,38.68,9500.0,29.7805,29.7805,29.7728,29.7728,9500.0
2014-10-28 15:00:00,38.69,38.76,38.68,38.75,39700.0,29.7805,29.8344,29.7728,29.8267,39700.0
2014-10-28 15:05:00,38.76,38.79,38.74,38.78,30900.0,29.8344,29.8575,29.819,29.8498,30900.0
2014-10-28 15:10:00,38.78,38.82,38.78,38.81,33900.0,29.8498,29.8806,29.8498,29.8729,33900.0
2014-10-28 15:15:00,38.81,38.84,38.81,38.82,20200.0,29.8729,29.896,29.8729,29.8806,20200.0
2014-10-28 15:20:00,38.82,38.86,38.82,38.85,27400.0,29.8806,29.9114,29.8806,29.9037,27400.0
2014-10-28 15:25:00,38.85,38.92,38.85,38.91,33400.0,29.9037,29.9575,29.9037,29.9498,33400.0
2014-10-28 15:30:00,38.91,38.95,38.9,38.94,46100.0,29.9498,29.9806,29.9422,29.9729,46100.0
2014-10-28 15:35:00,38.94,38.95,38.92,38.92,50500.0,29.9729,29.9806,29.9575,29.9575,50500.0
2014-10-28 15:40:00,38.93,38.93,38.88,38.89,54300.0,29.9652,29.9652,29.9268,29.9345,54300.0
2014-10-28 15:45:00,38.88,38.88,38.83,38.85,115000.0,29.9268,29.9268,29.8883,29.9037,115000.0
2014-10-28 15:50:00,38.85,38.9,38.84,38.9,145400.0,29.9037,29.9422,29.896,29.9422,145400.0
2014-10-28 15:55:00,38.9,38.94,38.89,38.93,240600.0,29.9422,29.9729,29.9345,29.9652,240600.0
2014-10-29 09:30:00,38.93,38.94,38.66,38.66,44100.0,29.9652,29.9729,29.7574,29.7574,44100.0
2014-10-29 09:35:00,38.65,38.95,38.59,38.92,78100.0,29.7497,29.9806,29.7035,29.9575,78100.0
2014-10-29 09:40:00,38.95,39.06,38.94,39.01,29600.0,29.9806,30.0653,29.9729,30.0268,29600.0
2014-10-29 09:45:00,39.01,39.04,38.94,38.97,24600.0,30.0268,30.0499,29.9729,29.996,24600.0
2014-10-29 09:50:00,38.96,38.97,38.89,38.9,17400.0,29.9883,29.996,29.9345,29.9422,17400.0
2014-10-29 09:55:00,38.96,39.02,38.96,38.98,16500.0,29.9883,30.0345,29.9883,30.0037,16500.0
2014-10-29 10:00:00,39.0,39.0,38.88,38.88,23100.0,30.0191,30.0191,29.9268,29.9268,23100.0
2014-10-29 10:05:00,38.88,38.88,38.83,38.83,6900.0,29.9268,29.9268,29.8883,29.8883,6900.0
2014-10-29 10:10:00,38.83,38.83,38.75,38.75,75000.0,29.8883,29.8883,29.8267,29.8267,75000.0
2014-10-29 10:15:00,38.74,38.8,38.72,38.74,66700.0,29.819,29.8652,29.8036,29.819,66700.0
2014-10-29 10:20:00,38.74,38.78,38.73,38.75,20100.0,29.819,29.8498,29.8113,29.8267,20100.0
2014-10-29 10:25:00,38.75,38.77,38.7,38.75,8800.0,29.8267,29.8421,29.7882,29.8267,8800.0
2014-10-29 10:30:00,38.74,38.81,38.74,38.77,43400.0,29.819,29.8729,29.819,29.8421,43400.0
2014-10-29 10:35:00,38.77,38.77,38.7,38.73,49700.0,29.8421,29.8421,29.7882,29.8113,49700.0
2014-10-29 10:40:00,38.73,38.74,38.68,38.74,56200.0,29.8113,29.819,29.7728,29.819,56200.0
2014-10-29 10:45:00,38.75,38.76,38.7,38.72,45100.0,29.8267,29.8344,29.7882,29.8036,45100.0
2014-10-29 10:50:00,38.72,38.74,38.7,38.7,6200.0,29.8036,29.819,29.7882,29.7882,6200.0
2014-10-29 10:55:00,38.7,38.73,38.7,38.72,10300.0,29.7882,29.8113,29.7882,29.8036,10300.0
2014-10-29 11:00:00,38.73,38.77,38.72,38.75,11000.0,29.8113,29.8421,29.8036,29.8267,11000.0
2014-10-29 11:05:00,38.74,38.79,38.71,38.74,30200.0,29.819,29.8575,29.7959,29.819,30200.0
2014-10-29 11:10:00,38.74,38.77,38.73,38.75,21800.0,29.819,29.8421,29.8113,29.8267,21800.0
2014-10-29 11:15:00,38.76,38.78,38.73,38.78,14700.0,29.8344,29.8498,29.8113,29.8498,14700.0
2014-10-29 11:20:00,38.78,38.81,38.77,38.77,7500.0,29.8498,29.8729,29.8421,29.8421,7500.0
2014-10-29 11:25:00,38.77,38.8,38.75,38.75,20900.0,29.8421,29.8652,29.8267,29.8267,20900.0
2014-10-29 11:30:00,38.74,38.76,38.73,38.74,11400.0,29.819,29.8344,29.8113,29.819,11400.0
2014-10-29 11:35:00,38.72,38.73,38.71,38.73,5000.0,29.8036,29.8113,29.7959,29.8113,5000.0
2014-10-29 11:40:00,38.72,38.75,38.72,38.74,12800.0,29.8036,29.8267,29.8036,29.819,12800.0
2014-10-29 11:45:00,38.74,38.75,38.72,38.73,13300.0,29.819,29.8267,29.8036,29.8113,13300.0
2014-10-29 11:50:00,38.73,38.75,38.72,38.74,21700.0,29.8113,29.8267,29.8036,29.819,21700.0
2014-10-29 11:55:00,38.75,38.77,38.73,38.77,20700.0,29.8267,29.8421,29.8113,29.8421,20700.0
2014-10-29 12:00:00,38.76,38.76,38.7,38.71,9800.0,29.8344,29.8344,29.7882,29.7959,9800.0
2014-10-29 12:05:00,38.68,38.73,38.68,38.73,7800.0,29.7728,29.8113,29.7728,29.8113,7800.0
2014-10-29 12:10:00,38.72,38.75,38.71,38.75,4700.0,29.8036,29.8267,29.7959,29.8267,4700.0
2014-10-29 12:15:00,38.74,38.74,38.71,38.71,2400.0,29.819,29.819,29.7959,29.7959,2400.0
2014-10-29 12:20:00,38.72,38.72,38.69,38.69,9800.0,29.8036,29.8036,29.7805,29.7805,9800.0
2014-10-29 12:25:00,38.68,38.7,38.67,38.67,10000.0,29.7728,29.7882,29.7651,29.7651,10000.0
2014-10-29 12:30:00,38.67,38.68,38.66,38.68,2400.0,29.7651,29.7728,29.7574,29.7728,2400.0
2014-10-29 12:35:00,38.68,38.7,38.67,38.69,46800.0,29.7728,29.7882,29.7651,29.7805,46800.0
2014-10-29 12:40:00,38.69,38.74,38.69,38.73,208900.0,29.7805,29.819,29.7805,29.8113,208900.0
2014-10-29 12:45:00,38.73,38.74,38.71,38.72,3500.0,29.8113,29.819,29.7959,29.8036,3500.0
2014-10-29 12:50:00,38.72,38.74,38.72,38.74,1800.0,29.8036,29.819,29.8036,29.819,1800.0
2014-10-29 12:55:00,38.74,38.77,38.73,38.73,83200.0,29.819,29.8421,29.8113,29.8113,83200.0
2014-10-29 13:00:00,38.74,38.76,38.72,38.74,16100.0,29.819,29.8344,29.8036,29.819,16100.0
2014-10-29 13:05:00,38.73,38.8,38.73,38.8,30200.0,29.8113,29.8652,29.8113,29.8652,30200.0
2014-10-29 13:10:00,38.8,38.84,38.79,38.8,23600.0,29.8652,29.896,29.8575,29.8652,23600.0
2014-10-29 13:15:00,38.79,38.79,38.77,38.77,14000.0,29.8575,29.8575,29.8421,29.8421,14000.0
2014-10-29 13:20:00,38.77,38.8,38.77,38.8,83000.0,29.8421,29.8652,29.8421,29.8652,83000.0
2014-10-29 13:25:00,38.8,38.82,38.8,38.81,10800.0,29.8652,29.8806,29.8652,29.8729,10800.0
2014-10-29 13:30:00,38.82,38.82,38.78,38.78,12200.0,29.8806,29.8806,29.8498,29.8498,12200.0
2014-10-29 13:35:00,38.78,38.78,38.75,38.76,12700.0,29.8498,29.8498,29.8267,29.8344,12700.0
2014-10-29 13:40:00,38.76,38.78,38.76,38.77,50100.0,29.8344,29.8498,29.8344,29.8421,50100.0
2014-10-29 13:45:00,38.77,38.83,38.76,38.82,4200.0,29.8421,29.8883,29.8344,29.8806,4200.0
2014-10-29 13:50:00,38.81,38.83,38.79,38.83,4100.0,29.8729,29.8883,29.8575,29.8883,4100.0
2014-10-29 13:55:00,38.84,38.88,38.84,38.86,6500.0,29.896,29.9268,29.896,29.9114,6500.0
2014-10-29 14:00:00,38.86,38.9,38.79,38.83,150900.0,29.9114,29.9422,29.8575,29.8883,150900.0
2014-10-29 14:05:00,38.83,38.89,38.77,38.89,176300.0,29.8883,29.9345,29.8421,29.9345,176300.0
2014-10-29 14:10:00,38.89,38.97,38.89,38.91,128800.0,29.9345,29.996,29.9345,29.9498,128800.0
2014-10-29 14:15:00,38.9,38.93,38.85,38.9,130700.0,29.9422,29.9652,29.9037,29.9422,130700.0
2014-10-29 14:20:00,38.9,39.13,38.9,39.11,433000.0,29.9422,30.1192,29.9422,30.1038,433000.0
2014-10-29 14:25:00,39.12,39.25,39.12,39.25,389800.0,30.1115,30.2116,30.1115,30.2116,389800.0
2014-10-29 14:30:00,39.25,39.29,39.13,39.23,195500.0,30.2116,30.2423,30.1192,30.1962,195500.0
2014-10-29 14:35:00,39.23,39.28,39.2,39.21,150500.0,30.1962,30.2346,30.1731,30.1808,150500.0
2014-10-29 14:40:00,39.2,39.24,39.18,39.23,530500.0,30.1731,30.2039,30.1577,30.1962,530500.0
2014-10-29 14:45:00,39.23,39.23,39.16,39.19,437900.0,30.1962,30.1962,30.1423,30.1654,437900.0
2014-10-29 14:50:00,39.2,39.21,39.16,39.18,88400.0,30.1731,30.1808,30.1423,30.1577,88400.0
2014-10-29 14:55:00,39.19,39.3,39.18,39.29,196100.0,30.1654,30.25,30.1577,30.2423,196100.0
2014-10-29 15:00:00,39.28,39.29,39.22,39.23,25900.0,30.2346,30.2423,30.1885,30.1962,25900.0
2014-10-29 15:05:00,39.23,39.3,39.19,39.2,123200.0,30.1962,30.25,30.1654,30.1731,123200.0
2014-10-29 15:10:00,39.2,39.21,39.15,39.2,182100.0,30.1731,30.1808,30.1346,30.1731,182100.0
2014-10-29 15:15:00,39.19,39.26,39.17,39.26,47100.0,30.1654,30.2192,30.15,30.2192,47100.0
2014-10-29 15:20:00,39.26,39.27,39.24,39.26,20300.0,30.2192,30.2269,30.2039,30.2192,20300.0
2014-10-29 15:25:00,39.26,39.31,39.25,39.31,38300.0,30.2192,30.2577,30.2116,30.2577,38300.0
2014-10-29 15:30:00,39.3,39.39,39.3,39.36,70400.0,30.25,30.3193,30.25,30.2962,70400.0
2014-10-29 15:35:00,39.37,39.44,39.36,39.43,274800.0,30.3039,30.3578,30.2962,30.3501,274800.0
2014-10-29 15:40:00,39.44,39.48,39.43,39.46,72900.0,30.3578,30.3886,30.3501,30.3732,72900.0
2014-10-29 15:45:00,39.45,39.46,39.38,39.38,124100.0,30.3655,30.3732,30.3116,30.3116,124100.0
2014-10-29 15:50:00,39.39,39.4,39.35,39.36,144900.0,30.3193,30.327,30.2885,30.2962,144900.0
2014-10-29 15:55:00,39.36,39.37,39.33,39.35,146700.0,30.2962,30.3039,30.2731,30.2885,146700.0
2014-10-30 09:30:00,39.14,39.28,39.01,39.15,116400.0,30.1269,30.2346,30.0268,30.1346,116400.0
2014-10-30 09:35:00,39.16,39.29,39.14,39.16,82500.0,30.1423,30.2423,30.1269,30.1423,82500.0
2014-10-30 09:40:00,39.17,39.28,39.13,39.27,19700.0,30.15,30.2346,30.1192,30.2269,19700.0
2014-10-30 09:45:00,39.27,39.29,39.19,39.28,22700.0,30.2269,30.2423,30.1654,30.2346,22700.0
2014-10-30 09:50:00,39.28,39.38,39.28,39.33,68300.0,30.2346,30.3116,30.2346,30.2731,68300.0
2014-10-30 09:55:00,39.33,39.33,39.11,39.11,20600.0,30.2731,30.2731,30.1038,30.1038,20600.0
2014-10-30 10:00:00,39.1,39.1,39.0,39.04,30700.0,30.0961,30.0961,30.0191,30.0499,30700.0
2014-10-30 10:05:00,39.03,39.11,39.02,39.07,8700.0,30.0422,30.1038,30.0345,30.073,8700.0
2014-10-30 10:10:00,39.08,39.09,39.01,39.05,13500.0,30.0807,30.0884,30.0268,30.0576,13500.0
2014-10-30 10:15:00,39.06,39.12,39.01,39.12,49100.0,30.0653,30.1115,30.0268,30.1115,49100.0
2014-10-30 10:20:00,39.11,39.15,39.07,39.14,9800.0,30.1038,30.1346,30.073,30.1269,9800.0
2014-10-30 10:25:00,39.11,39.13,39.1,39.11,3900.0,30.1038,30.1192,30.0961,30.1038,3900.0
2014-10-30 10:30:00,39.11,39.15,39.11,39.15,18500.0,30.1038,30.1346,30.1038,30.1346,18500.0
2014-10-30 10:35:00,39.15,39.15,39.1,39.1,41200.0,30.1346,30.1346,30.0961,30.0961,41200.0
2014-10-30 10:40:00,39.09,39.1,39.05,39.09,27500.0,30.0884,30.0961,30.0576,30.0884,27500.0
2014-10-30 10:45:00,39.09,39.11,39.03,39.03,21700.0,30.0884,30.1038,30.0422,30.0422,21700.0
2014-10-30 10:50:00,39.03,39.07,39.02,39.07,7500.0,30.0422,30.073,30.0345,30.073,7500.0
2014-10-30 10:55:00,39.08,39.16,39.06,39.15,23000.0,30.0807,30.1423,30.0653,30.1346,23000.0
2014-10-30 11:00:00,39.15,39.23,39.15,39.15,66200.0,30.1346,30.1962,30.1346,30.1346,66200.0
2014-10-30 11:05:00,39.15,39.15,39.12,39.14,9900.0,30.1346,30.1346,30.1115,30.1269,9900.0
2014-10-30 11:10:00,39.15,39.19,39.15,39.19,13000.0,30.1346,30.1654,30.1346,30.1654,13000.0
2014-10-30 11:15:00,39.21,39.21,39.14,39.16,23500.0,30.1808,30.1808,30.1269,30.1423,23500.0
2014-10-30 11:20:00,39.16,39.16,39.12,39.14,248400.0,30.1423,30.1423,30.1115,30.1269,248400.0
2014-10-30 11:25:00,39.14,39.15,39.12,39.13,102600.0,30.1269,30.1346,30.1115,30.1192,102600.0
2014-10-30 11:30:00,39.14,39.14,39.08,39.11,11400.0,30.1269,30.1269,30.0807,30.1038,11400.0
2014-10-30 11:35:00,39.12,39.13,39.08,39.08,10500.0,30.1115,30.1192,30.0807,30.0807,10500.0
2014-10-30 11:40:00,39.08,39.1,39.07,39.08,19600.0,30.0807,30.0961,30.073,30.0807,19600.0
2014-10-30 11:45:00,39.08,39.15,39.08,39.11,10400.0,30.0807,30.1346,30.0807,30.1038,10400.0
2014-10-30 11:50:00,39.1,39.12,39.1,39.1,6200.0,30.0961,30.1115,30.0961,30.0961,6200.0
2014-10-30 11:55:00,39.1,39.16,39.09,39.15,9500.0,30.0961,30.1423,30.0884,30.1346,9500.0
2014-10-30 12:00:00,39.15,39.16,39.09,39.09,24900.0,30.1346,30.1423,30.0884,30.0884,24900.0
2014-10-30 12:05:00,39.09,39.11,39.08,39.11,74000.0,30.0884,30.1038,30.0807,30.1038,74000.0
2014-10-30 12:10:00,39.12,39.13,39.11,39.12,41800.0,30.1115,30.1192,30.1038,30.1115,41800.0
2014-10-30 12:15:00,39.12,39.13,39.09,39.12,35000.0,30.1115,30.1192,30.0884,30.1115,35000.0
2014-10-30 12:20:00,39.12,39.15,39.12,39.15,16300.0,30.1115,30.1346,30.1115,30.1346,16300.0
2014-10-30 12:25:00,39.15,39.17,39.14,39.15,8600.0,30.1346,30.15,30.1269,30.1346,8600.0
2014-10-30 12:30:00,39.16,39.25,39.16,39.24,36000.0,30.1423,30.2116,30.1423,30.2039,36000.0
2014-10-30 12:35:00,39.23,39.24,39.2,39.21,8500.0,30.1962,30.2039,30.1731,30.1808,8500.0
2014-10-30 12:40:00,39.21,39.22,39.2,39.22,4100.0,30.1808,30.1885,30.1731,30.1885,4100.0
2014-10-30 12:45:00,39.21,39.24,39.21,39.22,4200.0,30.1808,30.2039,30.1808,30.1885,4200.0
2014-10-30 12:50:00,39.22,39.22,39.18,39.18,9500.0,30.1885,30.1885,30.1577,30.1577,9500.0
2014-10-30 12:55:00,39.19,39.21,39.18,39.21,7100.0,30.1654,30.1808,30.1577,30.1808,7100.0
2014-10-30 13:00:00,39.19,39.21,39.19,39.21,4200.0,30.1654,30.1808,30.1654,30.1808,4200.0
2014-10-30 13:05:00,39.19,39.2,39.18,39.18,5600.0,30.1654,30.1731,30.1577,30.1577,5600.0
2014-10-30 13:10:00,39.18,39.19,39.17,39.18,6100.0,30.1577,30.1654,30.15,30.1577,6100.0
2014-10-30 13:15:00,39.19,39.27,39.19,39.24,28000.0,30.1654,30.2269,30.1654,30.2039,28000.0
2014-10-30 13:20:00,39.26,39.36,39.26,39.36,28700.0,30.2192,30.2962,30.2192,30.2962,28700.0
2014-10-30 13:25:00,39.36,39.36,39.31,39.34,12000.0,30.2962,30.2962,30.2577,30.2808,12000.0
2014-10-30 13:30:00,39.34,39.37,39.34,39.34,6100.0,30.2808,30.3039,30.2808,30.2808,6100.0
2014-10-30 13:35:00,39.36,40.0,39.06,39.36,6000.0,30.2962,30.7888,30.0653,30.2962,6000.0
2014-10-30 13:40:00,39.38,39.42,39.37,39.41,23000.0,30.3116,30.3424,30.3039,30.3347,23000.0
2014-10-30 13:45:00,39.4,39.42,39.36,39.37,28200.0,30.327,30.3424,30.2962,30.3039,28200.0
2014-10-30 13:50:00,39.37,39.43,39.37,39.42,5800.0,30.3039,30.3501,30.3039,30.3424,5800.0
2014-10-30 13:55:00,39.41,39.44,39.41,39.42,28200.0,30.3347,30.3578,30.3347,30.3424,28200.0
2014-10-30 14:00:00,39.42,39.51,39.42,39.51,34600.0,30.3424,30.4117,30.3424,30.4117,34600.0
2014-10-30 14:05:00,39.51,39.6,39.5,39.59,16700.0,30.4117,30.481,30.404,30.4733,16700.0
2014-10-30 14:10:00,39.6,39.61,39.56,39.59,8100.0,30.481,30.4887,30.4502,30.4733,8100.0
2014-10-30 14:15:00,39.59,39.59,39.53,39.53,21400.0,30.4733,30.4733,30.4271,30.4271,21400.0
2014-10-30 14:20:00,39.53,39.55,39.51,39.54,7700.0,30.4271,30.4425,30.4117,30.4348,7700.0
2014-10-30 14:25:00,39.54,39.56,39.49,39.5,15200.0,30.4348,30.4502,30.3963,30.404,15200.0
2014-10-30 14:30:00,39.5,39.51,39.49,39.5,14100.0,30.404,30.4117,30.3963,30.404,14100.0
2014-10-30 14:35:00,39.49,39.5,39.46,39.47,12500.0,30.3963,30.404,30.3732,30.3809,12500.0
2014-10-30 14:40:00,39.46,39.47,39.46,39.47,1900.0,30.3732,30.3809,30.3732,30.3809,1900.0
2014-10-30 14:45:00,39.46,39.48,39.38,39.4,85100.0,30.3732,30.3886,30.3116,30.327,85100.0
2014-10-30 14:50:00,39.4,39.4,39.31,39.31,69300.0,30.327,30.327,30.2577,30.2577,69300.0
2014-10-30 14:55:00,39.31,39.31,39.28,39.3,13600.0,30.2577,30.2577,30.2346,30.25,13600.0
2014-10-30 15:00:00,39.3,39.33,39.3,39.3,8300.0,30.25,30.2731,30.25,30.25,8300.0
2014-10-30 15:05:00,39.29,39.34,39.29,39.33,76100.0,30.2423,30.2808,30.2423,30.2731,76100.0
2014-10-30 15:10:00,39.33,39.37,39.33,39.35,11200.0,30.2731,30.3039,30.2731,30.2885,11200.0
2014-10-30 15:15:00,39.35,39.36,39.33,39.34,10200.0,30.2885,30.2962,30.2731,30.2808,10200.0
2014-10-30 15:20:00,39.35,39.35,39.33,39.33,22100.0,30.2885,30.2885,30.2731,30.2731,22100.0
2014-10-30 15:25:00,39.33,39.33,39.26,39.27,21800.0,30.2731,30.2731,30.2192,30.2269,21800.0
2014-10-30 15:30:00,39.27,39.31,39.25,39.3,26500.0,30.2269,30.2577,30.2116,30.25,26500.0
2014-10-30 15:35:00,39.31,39.31,39.27,39.28,12000.0,30.2577,30.2577,30.2269,30.2346,12000.0
2014-10-30 15:40:00,39.28,39.31,39.27,39.3,14600.0,30.2346,30.2577,30.2269,30.25,14600.0
2014-10-30 15:45:00,39.31,39.33,39.3,39.32,57700.0,30.2577,30.2731,30.25,30.2654,57700.0
2014-10-30 15:50:00,39.32,39.35,39.31,39.31,48200.0,30.2654,30.2885,30.2577,30.2577,48200.0
2014-10-30 15:55:00,39.31,39.39,39.31,39.37,139100.0,30.2577,30.3193,30.2577,30.3039,139100.0
2014-10-31 09:30:00,39.87,39.92,39.73,39.81,129900.0,30.6888,30.7273,30.581,30.6426,129900.0
2014-10-31 09:35:00,39.8,39.86,39.72,39.83,64800.0,30.6349,30.6811,30.5733,30.658,64800.0
2014-10-31 09:40:00,39.85,39.85,39.7,39.8,39300.0,30.6734,30.6734,30.5579,30.6349,39300.0
2014-10-31 09:45:00,39.8,39.81,39.7,39.72,131900.0,30.6349,30.6426,30.5579,30.5733,131900.0
2014-10-31 09:50:00,39.72,39.75,39.67,39.74,31000.0,30.5733,30.5964,30.5348,30.5887,31000.0
2014-10-31 09:55:00,39.76,39.76,39.7,39.72,28400.0,30.6041,30.6041,30.5579,30.5733,28400.0
2014-10-31 10:00:00,39.73,39.81,39.7,39.72,28800.0,30.581,30.6426,30.5579,30.5733,28800.0
2014-10-31 10:05:00,39.72,39.78,39.72,39.73,18200.0,30.5733,30.6195,30.5733,30.581,18200.0
2014-10-31 10:10:00,39.74,39.8,39.71,39.8,32500.0,30.5887,30.6349,30.5656,30.6349,32500.0
2014-10-31 10:15:00,39.8,39.85,39.76,39.82,57400.0,30.6349,30.6734,30.6041,30.6503,57400.0
2014-10-31 10:20:00,39.83,39.88,39.83,39.86,45700.0,30.658,30.6965,30.658,30.6811,45700.0
2014-10-31 10:25:00,39.84,39.89,39.83,39.84,38600.0,30.6657,30.7042,30.658,30.6657,38600.0
2014-10-31 10:30:00,39.84,39.87,39.82,39.86,35600.0,30.6657,30.6888,30.6503,30.6811,35600.0
2014-10-31 10:35:00,39.85,39.88,39.82,39.86,10200.0,30.6734,30.6965,30.6503,30.6811,10200.0
2014-10-31 10:40:00,39.86,39.9,39.84,39.9,9600.0,30.6811,30.7119,30.6657,30.7119,9600.0
2014-10-31 10:45:00,39.91,39.95,39.89,39.9,38300.0,30.7196,30.7504,30.7042,30.7119,38300.0
2014-10-31 10:50:00,39.9,39.96,39.9,39.93,42300.0,30.7119,30.7581,30.7119,30.735,42300.0
2014-10-31 10:55:00,39.93,39.97,39.92,39.95,13100.0,30.735,30.7658,30.7273,30.7504,13100.0
2014-10-31 11:00:00,39.95,39.96,39.92,39.92,15100.0,30.7504,30.7581,30.7273,30.7273,15100.0
2014-10-31 11:05:00,39.92,39.97,39.92,39.93,13900.0,30.7273,30.7658,30.7273,30.735,13900.0
2014-10-31 11:10:00,39.91,39.97,39.91,39.97,28400.0,30.7196,30.7658,30.7196,30.7658,28400.0
2014-10-31 11:15:00,39.97,39.98,39.94,39.98,56300.0,30.7658,30.7734,30.7427,30.7734,56300.0
2014-10-31 11:20:00,39.97,39.98,39.95,39.95,28200.0,30.7658,30.7734,30.7504,30.7504,28200.0
2014-10-31 11:25:00,39.94,40.01,39.94,39.99,109600.0,30.7427,30.7965,30.7427,30.7811,109600.0
2014-10-31 11:30:00,40.0,40.01,39.97,39.98,125900.0,30.7888,30.7965,30.7658,30.7734,125900.0
2014-10-31 11:35:00,39.98,40.01,39.96,39.98,79100.0,30.7734,30.7965,30.7581,30.7734,79100.0
2014-10-31 11:40:00,39.98,40.01,39.95,40.01,83300.0,30.7734,30.7965,30.7504,30.7965,83300.0
2014-10-31 11:45:00,40.01,40.01,39.96,39.97,71600.0,30.7965,30.7965,30.7581,30.7658,71600.0
2014-10-31 11:50:00,39.97,39.99,39.94,39.95,61200.0,30.7658,30.7811,30.7427,30.7504,61200.0
2014-10-31 11:55:00,39.95,39.97,39.93,39.96,26100.0,30.7504,30.7658,30.735,30.7581,26100.0
2014-10-31 12:00:00,39.96,39.98,39.95,39.98,92900.0,30.7581,30.7734,30.7504,30.7734,92900.0
2014-10-31 12:05:00,39.98,39.99,39.96,39.98,40800.0,30.7734,30.7811,30.7581,30.7734,40800.0
2014-10-31 12:10:00,39.99,40.02,39.95,40.02,117200.0,30.7811,30.8042,30.7504,30.8042,117200.0
2014-10-31 12:15:00,40.02,40.05,40.02,40.02,93500.0,30.8042,30.8273,30.8042,30.8042,93500.0
2014-10-31 12:20:00,40.03,40.03,39.97,39.98,20100.0,30.8119,30.8119,30.7658,30.7734,20100.0
2014-10-31 12:25:00,39.98,40.02,39.98,40.01,80400.0,30.7734,30.8042,30.7734,30.7965,80400.0
2014-10-31 12:30:00,40.01,40.05,40.01,40.03,88600.0,30.7965,30.8273,30.7965,30.8119,88600.0
2014-10-31 12:35:00,40.04,40.04,40.0,40.01,54400.0,30.8196,30.8196,30.7888,30.7965,54400.0
2014-10-31 12:40:00,40.01,40.02,40.0,40.01,21900.0,30.7965,30.8042,30.7888,30.7965,21900.0
2014-10-31 12:45:00,40.02,40.04,40.0,40.04,27300.0,30.8042,30.8196,30.7888,30.8196,27300.0
2014-10-31 12:50:00,40.04,40.07,40.01,40.04,16300.0,30.8196,30.8427,30.7965,30.8196,16300.0
2014-10-31 12:55:00,40.04,40.05,40.01,40.05,8200.0,30.8196,30.8273,30.7965,30.8273,8200.0
2014-10-31 13:00:00,40.06,40.08,40.06,40.08,6200.0,30.835,30.8504,30.835,30.8504,6200.0
2014-10-31 13:05:00,40.08,40.09,40.06,40.09,13600.0,30.8504,30.8581,30.835,30.8581,13600.0
2014-10-31 13:10:00,40.07,40.07,40.04,40.05,5600.0,30.8427,30.8427,30.8196,30.8273,5600.0
2014-10-31 13:15:00,40.05,40.05,40.04,40.05,6800.0,30.8273,30.8273,30.8196,30.8273,6800.0
2014-10-31 13:20:00,40.05,40.06,40.01,40.02,6900.0,30.8273,30.835,30.7965,30.8042,6900.0
2014-10-31 13:25:00,40.02,40.05,40.01,40.05,84400.0,30.8042,30.8273,30.7965,30.8273,84400.0
2014-10-31 13:30:00,40.05,40.07,40.05,40.05,131200.0,30.8273,30.8427,30.8273,30.8273,131200.0
2014-10-31 13:35:00,40.06,40.07,40.05,40.07,56600.0,30.835,30.8427,30.8273,30.8427,56600.0
2014-10-31 13:40:00,40.07,40.07,40.05,40.05,30900.0,30.8427,30.8427,30.8273,30.8273,30900.0
2014-10-31 13:45:00,40.05,40.1,40.05,40.1,207500.0,30.8273,30.8658,30.8273,30.8658,207500.0
2014-10-31 13:50:00,40.1,40.11,40.09,40.09,78400.0,30.8658,30.8735,30.8581,30.8581,78400.0
2014-10-31 13:55:00,40.1,40.1,40.09,40.09,89000.0,30.8658,30.8658,30.8581,30.8581,89000.0
2014-10-31 14:00:00,40.09,40.1,40.08,40.1,65000.0,30.8581,30.8658,30.8504,30.8658,65000.0
2014-10-31 14:05:00,40.09,40.15,40.09,40.13,136200.0,30.8581,30.9043,30.8581,30.8889,136200.0
2014-10-31 14:10:00,40.13,40.17,40.13,40.17,36100.0,30.8889,30.9197,30.8889,30.9197,36100.0
2014-10-31 14:15:00,40.16,40.17,40.13,40.14,39000.0,30.912,30.9197,30.8889,30.8966,39000.0
2014-10-31 14:20:00,40.14,40.15,40.11,40.14,28300.0,30.8966,30.9043,30.8735,30.8966,28300.0
2014-10-31 14:25:00,40.14,40.14,40.12,40.12,23000.0,30.8966,30.8966,30.8812,30.8812,23000.0
2014-10-31 14:30:00,40.12,40.13,40.1,40.11,27100.0,30.8812,30.8889,30.8658,30.8735,27100.0
2014-10-31 14:35:00,40.11,40.12,40.1,40.1,32500.0,30.8735,30.8812,30.8658,30.8658,32500.0
2014-10-31 14:40:00,40.11,40.11,40.07,40.07,22000.0,30.8735,30.8735,30.8427,30.8427,22000.0
2014-10-31 14:45:00,40.07,40.08,40.05,40.06,67200.0,30.8427,30.8504,30.8273,30.835,67200.0
2014-10-31 14:50:00,40.06,40.09,40.06,40.06,22800.0,30.835,30.8581,30.835,30.835,22800.0
2014-10-31 14:55:00,40.06,40.08,40.06,40.08,17000.0,30.835,30.8504,30.835,30.8504,17000.0
2014-10-31 15:00:00,40.08,40.09,40.05,40.05,21900.0,30.8504,30.8581,30.8273,30.8273,21900.0
2014-10-31 15:05:00,40.04,40.05,40.03,40.03,25900.0,30.8196,30.8273,30.8119,30.8119,25900.0
2014-10-31 15:10:00,40.02,40.04,40.01,40.02,29800.0,30.8042,30.8196,30.7965,30.8042,29800.0
2014-10-31 15:15:00,40.02,40.03,40.01,40.02,18400.0,30.8042,30.8119,30.7965,30.8042,18400.0
2014-10-31 15:20:00,40.03,40.04,40.0,40.02,20300.0,30.8119,30.8196,30.7888,30.8042,20300.0
2014-10-31 15:25:00,40.03,40.04,40.02,40.03,27200.0,30.8119,30.8196,30.8042,30.8119,27200.0
2014-10-31 15:30:00,40.03,40.03,40.01,40.02,173500.0,30.8119,30.8119,30.7965,30.8042,173500.0
2014-10-31 15:35:00,40.03,40.05,40.02,40.04,91600.0,30.8119,30.8273,30.8042,30.8196,91600.0
2014-10-31 15:40:00,40.04,40.07,40.04,40.05,209500.0,30.8196,30.8427,30.8196,30.8273,209500.0
2014-10-31 15:45:00,40.06,40.08,40.05,40.08,168200.0,30.835,30.8504,30.8273,30.8504,168200.0
2014-10-31 15:50:00,40.08,40.09,40.08,40.08,166700.0,30.8504,30.8581,30.8504,30.8504,166700.0
2014-10-31 15:55:00,40.09,40.09,40.06,40.07,228000.0,30.8581,30.8581,30.835,30.8427,228000.0
2014-11-03 09:30:00,40.08,40.1,39.95,40.09,53300.0,30.8504,30.8658,30.7504,30.8581,53300.0
2014-11-03 09:35:00,40.1,40.11,39.97,40.05,67700.0,30.8658,30.8735,30.7658,30.8273,67700.0
2014-11-03 09:40:00,40.05,40.1,40.01,40.08,46800.0,30.8273,30.8658,30.7965,30.8504,46800.0
2014-11-03 09:45:00,40.09,40.1,40.05,40.06,7200.0,30.8581,30.8658,30.8273,30.835,7200.0
2014-11-03 09:50:00,40.06,40.18,40.06,40.17,41300.0,30.835,30.9274,30.835,30.9197,41300.0
2014-11-03 09:55:00,40.17,40.22,40.14,40.17,19100.0,30.9197,30.9582,30.8966,30.9197,19100.0
2014-11-03 10:00:00,40.18,40.21,40.09,40.09,51600.0,30.9274,30.9505,30.8581,30.8581,51600.0
2014-11-03 10:05:00,40.1,40.17,40.07,40.13,132200.0,30.8658,30.9197,30.8427,30.8889,132200.0
2014-11-03 10:10:00,40.13,40.26,40.13,40.23,79200.0,30.8889,30.989,30.8889,30.9659,79200.0
2014-11-03 10:15:00,40.23,40.25,40.18,40.2,40800.0,30.9659,30.9813,30.9274,30.9428,40800.0
2014-11-03 10:20:00,40.19,40.21,40.13,40.16,23800.0,30.9351,30.9505,30.8889,30.912,23800.0
2014-11-03 10:25:00,40.16,40.21,40.16,40.2,27700.0,30.912,30.9505,30.912,30.9428,27700.0
2014-11-03 10:30:00,40.2,40.24,40.19,40.21,27000.0,30.9428,30.9736,30.9351,30.9505,27000.0
2014-11-03 10:35:00,40.22,40.26,40.2,40.21,36600.0,30.9582,30.989,30.9428,30.9505,36600.0
2014-11-03 10:40:00,40.21,40.25,40.2,40.23,24700.0,30.9505,30.9813,30.9428,30.9659,24700.0
2014-11-03 10:45:00,40.23,40.25,40.21,40.24,33000.0,30.9659,30.9813,30.9505,30.9736,33000.0
2014-11-03 10:50:00,40.24,40.29,40.23,40.27,23200.0,30.9736,31.0121,30.9659,30.9967,23200.0
2014-11-03 10:55:00,40.28,40.33,40.25,40.33,42000.0,31.0044,31.0429,30.9813,31.0429,42000.0
2014-11-03 11:00:00,40.32,40.33,40.29,40.33,45400.0,31.0352,31.0429,31.0121,31.0429,45400.0
2014-11-03 11:05:00,40.34,40.38,40.34,40.34,20100.0,31.0505,31.0813,31.0505,31.0505,20100.0
2014-11-03 11:10:00,40.34,40.36,40.32,40.33,16700.0,31.0505,31.0659,31.0352,31.0429,16700.0
2014-11-03 11:15:00,40.33,40.34,40.28,40.28,15700.0,31.0429,31.0505,31.0044,31.0044,15700.0
2014-11-03 11:20:00,40.28,40.28,40.25,40.27,7200.0,31.0044,31.0044,30.9813,30.9967,7200.0
2014-11-03 11:25:00,40.26,40.26,40.24,40.24,5500.0,30.989,30.989,30.9736,30.9736,5500.0
2014-11-03 11:30:00,40.25,40.26,40.2,40.23,73400.0,30.9813,30.989,30.9428,30.9659,73400.0
2014-11-03 11:35:00,40.22,40.25,40.22,40.25,15000.0,30.9582,30.9813,30.9582,30.9813,15000.0
2014-11-03 11:40:00,40.24,40.26,40.24,40.26,12300.0,30.9736,30.989,30.9736,30.989,12300.0
2014-11-03 11:45:00,40.27,40.29,40.24,40.25,56500.0,30.9967,31.0121,30.9736,30.9813,56500.0
2014-11-03 11:50:00,40.27,40.29,40.25,40.28,5900.0,30.9967,31.0121,30.9813,31.0044,5900.0
2014-11-03 11:55:00,40.29,40.3,40.25,40.25,7700.0,31.0121,31.0198,30.9813,30.9813,7700.0
2014-11-03 12:00:00,40.25,40.25,40.24,40.25,16100.0,30.9813,30.9813,30.9736,30.9813,16100.0
2014-11-03 12:05:00,40.25,40.25,40.21,40.23,4600.0,30.9813,30.9813,30.9505,30.9659,4600.0
2014-11-03 12:10:00,40.24,40.25,40.2,40.2,14300.0,30.9736,30.9813,30.9428,30.9428,14300.0
2014-11-03 12:15:00,40.2,40.22,40.19,40.2,5700.0,30.9428,30.9582,30.9351,30.9428,5700.0
2014-11-03 12:20:00,40.19,40.2,40.18,40.2,13100.0,30.9351,30.9428,30.9274,30.9428,13100.0
2014-11-03 12:25:00,40.19,40.2,40.17,40.2,19700.0,30.9351,30.9428,30.9197,30.9428,19700.0
2014-11-03 12:30:00,40.19,40.21,40.19,40.2,6300.0,30.9351,30.9505,30.9351,30.9428,6300.0
2014-11-03 12:35:00,40.2,40.21,40.17,40.2,8800.0,30.9428,30.9505,30.9197,30.9428,8800.0
2014-11-03 12:40:00,40.2,40.24,40.2,40.24,21700.0,30.9428,30.9736,30.9428,30.9736,21700.0
2014-11-03 12:45:00,40.24,40.25,40.23,40.23,2900.0,30.9736,30.9813,30.9659,30.9659,2900.0
2014-11-03 12:50:00,40.24,40.24,40.21,40.21,9000.0,30.9736,30.9736,30.9505,30.9505,9000.0
2014-11-03 12:55:00,40.23,40.26,40.22,40.24,34800.0,30.9659,30.989,30.9582,30.9736,34800.0
2014-11-03 13:00:00,40.24,40.24,40.2,40.21,14100.0,30.9736,30.9736,30.9428,30.9505,14100.0
2014-11-03 13:05:00,40.21,40.24,40.21,40.22,41200.0,30.9505,30.9736,30.9505,30.9582,41200.0
2014-11-03 13:10:00,40.23,40.25,40.22,40.22,17200.0,30.9659,30.9813,30.9582,30.9582,17200.0
2014-11-03 13:15:00,40.22,40.26,40.22,40.25,52600.0,30.9582,30.989,30.9582,30.9813,52600.0
2014-11-03 13:20:00,40.26,40.27,40.24,40.26,23200.0,30.989,30.9967,30.9736,30.989,23200.0
2014-11-03 13:25:00,40.26,40.28,40.26,40.27,25900.0,30.989,31.0044,30.989,30.9967,25900.0
2014-11-03 13:30:00,40.27,40.27,40.24,40.24,13700.0,30.9967,30.9967,30.9736,30.9736,13700.0
2014-11-03 13:35:00,40.25,40.25,40.23,40.23,12800.0,30.9813,30.9813,30.9659,30.9659,12800.0
2014-11-03 13:40:00,40.23,40.23,40.22,40.22,9700.0,30.9659,30.9659,30.9582,30.9582,9700.0
2014-11-03 13:45:00,40.23,40.23,40.21,40.21,16700.0,30.9659,30.9659,30.9505,30.9505,16700.0
2014-11-03 13:50:00,40.21,40.23,40.19,40.23,31000.0,30.9505,30.9659,30.9351,30.9659,31000.0
2014-11-03 13:55:00,40.23,40.25,40.2,40.24,15300.0,30.9659,30.9813,30.9428,30.9736,15300.0
2014-11-03 14:00:00,40.23,40.23,40.2,40.2,6000.0,30.9659,30.9659,30.9428,30.9428,6000.0
2014-11-03 14:05:00,40.2,40.2,40.17,40.18,3800.0,30.9428,30.9428,30.9197,30.9274,3800.0
2014-11-03 14:10:00,40.19,40.22,40.19,40.21,5800.0,30.9351,30.9582,30.9351,30.9505,5800.0
2014-11-03 14:15:00,40.21,40.21,40.19,40.2,3500.0,30.9505,30.9505,30.9351,30.9428,3500.0
2014-11-03 14:20:00,40.19,40.19,40.16,40.16,5500.0,30.9351,30.9351,30.912,30.912,5500.0
2014-11-03 14:25:00,40.17,40.18,40.13,40.13,8400.0,30.9197,30.9274,30.8889,30.8889,8400.0
2014-11-03 14:30:00,40.14,40.14,40.05,40.06,10100.0,30.8966,30.8966,30.8273,30.835,10100.0
2014-11-03 14:35:00,40.06,40.08,40.05,40.08,5000.0,30.835,30.8504,30.8273,30.8504,5000.0
2014-11-03 14:40:00,40.07,40.07,40.04,40.06,8400.0,30.8427,30.8427,30.8196,30.835,8400.0
2014-11-03 14:45:00,40.06,40.06,40.04,40.05,9200.0,30.835,30.835,30.8196,30.8273,9200.0
2014-11-03 14:50:00,40.05,40.06,40.04,40.04,20100.0,30.8273,30.835,30.8196,30.8196,20100.0
2014-11-03 14:55:00,40.03,40.04,40.02,40.02,4700.0,30.8119,30.8196,30.8042,30.8042,4700.0
2014-11-03 15:00:00,40.02,40.04,40.0,40.01,7600.0,30.8042,30.8196,30.7888,30.7965,7600.0
2014-11-03 15:05:00,40.0,40.02,39.99,40.0,12200.0,30.7888,30.8042,30.7811,30.7888,12200.0
2014-11-03 15:10:00,40.0,40.0,39.98,39.99,27000.0,30.7888,30.7888,30.7734,30.7811,27000.0
2014-11-03 15:15:00,39.98,39.99,39.96,39.96,11300.0,30.7734,30.7811,30.7581,30.7581,11300.0
2014-11-03 15:20:00,39.96,39.96,39.94,39.94,15900.0,30.7581,30.7581,30.7427,30.7427,15900.0
2014-11-03 15:25:00,39.93,39.94,39.79,39.8,150400.0,30.735,30.7427,30.6272,30.6349,150400.0
2014-11-03 15:30:00,39.81,39.85,39.8,39.84,132400.0,30.6426,30.6734,30.6349,30.6657,132400.0
2014-11-03 15:35:00,39.85,39.87,39.82,39.84,33600.0,30.6734,30.6888,30.6503,30.6657,33600.0
2014-11-03 15:40:00,39.83,39.84,39.81,39.81,36700.0,30.658,30.6657,30.6426,30.6426,36700.0
2014-11-03 15:45:00,39.82,39.88,39.82,39.84,39400.0,30.6503,30.6965,30.6503,30.6657,39400.0
2014-11-03 15:50:00,39.84,39.91,39.84,39.91,69000.0,30.6657,30.7196,30.6657,30.7196,69000.0
2014-11-03 15:55:00,39.91,39.98,39.9,39.97,116100.0,30.7196,30.7734,30.7119,30.7658,116100.0
2014-11-04 09:30:00,39.7,39.93,39.7,39.81,255100.0,30.5579,30.735,30.5579,30.6426,255100.0
2014-11-04 09:35:00,39.81,39.86,39.73,39.74,229600.0,30.6426,30.6811,30.581,30.5887,229600.0
2014-11-04 09:40:00,39.76,39.77,39.62,39.62,180600.0,30.6041,30.6118,30.4963,30.4963,180600.0
2014-11-04 09:45:00,39.62,39.72,39.62,39.66,82600.0,30.4963,30.5733,30.4963,30.5271,82600.0
2014-11-04 09:50:00,39.65,39.66,39.6,39.66,93800.0,30.5194,30.5271,30.481,30.5271,93800.0
2014-11-04 09:55:00,39.65,39.65,39.59,39.61,112500.0,30.5194,30.5194,30.4733,30.4887,112500.0
2014-11-04 10:00:00,39.63,39.68,39.6,39.65,151000.0,30.504,30.5425,30.481,30.5194,151000.0
2014-11-04 10:05:00,39.65,39.7,39.62,39.65,56200.0,30.5194,30.5579,30.4963,30.5194,56200.0
2014-11-04 10:10:00,39.65,39.72,39.65,39.7,64800.0,30.5194,30.5733,30.5194,30.5579,64800.0
2014-11-04 10:15:00,39.7,39.71,39.63,39.7,81100.0,30.5579,30.5656,30.504,30.5579,81100.0
2014-11-04 10:20:00,39.68,39.75,39.68,39.69,20100.0,30.5425,30.5964,30.5425,30.5502,20100.0
2014-11-04 10:25:00,39.71,39.71,39.62,39.63,20400.0,30.5656,30.5656,30.4963,30.504,20400.0
2014-11-04 10:30:00,39.62,39.63,39.6,39.6,16700.0,30.4963,30.504,30.481,30.481,16700.0
2014-11-04 10:35:00,39.59,39.68,39.59,39.65,19900.0,30.4733,30.5425,30.4733,30.5194,19900.0
2014-11-04 10:40:00,39.65,39.69,39.64,39.67,9200.0,30.5194,30.5502,30.5117,30.5348,9200.0
2014-11-04 10:45:00,39.66,39.67,39.6,39.62,18500.0,30.5271,30.5348,30.481,30.4963,18500.0
2014-11-04 10:50:00,39.62,39.65,39.62,39.63,6400.0,30.4963,30.5194,30.4963,30.504,6400.0
2014-11-04 10:55:00,39.61,39.61,39.53,39.53,18000.0,30.4887,30.4887,30.4271,30.4271,18000.0
2014-11-04 11:00:00,39.52,39.56,39.51,39.52,12800.0,30.4194,30.4502,30.4117,30.4194,12800.0
2014-11-04 11:05:00,39.52,39.53,39.43,39.44,23700.0,30.4194,30.4271,30.3501,30.3578,23700.0
2014-11-04 11:10:00,39.43,39.48,39.42,39.47,13300.0,30.3501,30.3886,30.3424,30.3809,13300.0
2014-11-04 11:15:00,39.46,39.51,39.46,39.5,13400.0,30.3732,30.4117,30.3732,30.404,13400.0
2014-11-04 11:20:00,39.5,39.5,39.46,39.47,109600.0,30.404,30.404,30.3732,30.3809,109600.0
2014-11-04 11:25:00,39.47,39.51,39.47,39.5,25000.0,30.3809,30.4117,30.3809,30.404,25000.0
2014-11-04 11:30:00,39.51,39.51,39.48,39.5,11300.0,30.4117,30.4117,30.3886,30.404,11300.0
2014-11-04 11:35:00,39.49,39.5,39.45,39.46,38800.0,30.3963,30.404,30.3655,30.3732,38800.0
2014-11-04 11:40:00,39.46,39.49,39.44,39.48,58800.0,30.3732,30.3963,30.3578,30.3886,58800.0
2014-11-04 11:45:00,39.48,39.5,39.47,39.49,53900.0,30.3886,30.404,30.3809,30.3963,53900.0
2014-11-04 11:50:00,39.5,39.5,39.46,39.48,77300.0,30.404,30.404,30.3732,30.3886,77300.0
2014-11-04 11:55:00,39.48,39.49,39.47,39.48,10400.0,30.3886,30.3963,30.3809,30.3886,10400.0
2014-11-04 12:00:00,39.48,39.55,39.48,39.55,54600.0,30.3886,30.4425,30.3886,30.4425,54600.0
2014-11-04 12:05:00,39.55,39.56,39.53,39.53,25400.0,30.4425,30.4502,30.4271,30.4271,25400.0
2014-11-04 12:10:00,39.53,39.53,39.52,39.53,23700.0,30.4271,30.4271,30.4194,30.4271,23700.0
2014-11-04 12:15:00,39.53,39.54,39.52,39.53,12700.0,30.4271,30.4348,30.4194,30.4271,12700.0
2014-11-04 12:20:00,39.52,39.54,39.52,39.54,13100.0,30.4194,30.4348,30.4194,30.4348,13100.0
2014-11-04 12:25:00,39.54,39.56,39.52,39.53,20200.0,30.4348,30.4502,30.4194,30.4271,20200.0
2014-11-04 12:30:00,39.54,39.55,39.54,39.54,9300.0,30.4348,30.4425,30.4348,30.4348,9300.0
2014-11-04 12:35:00,39.54,39.54,39.52,39.52,27700.0,30.4348,30.4348,30.4194,30.4194,27700.0
2014-11-04 12:40:00,39.52,39.58,39.51,39.57,42000.0,30.4194,30.4656,30.4117,30.4579,42000.0
2014-11-04 12:45:00,39.58,39.58,39.52,39.52,71000.0,30.4656,30.4656,30.4194,30.4194,71000.0
2014-11-04 12:50:00,39.53,39.54,39.53,39.53,7300.0,30.4271,30.4348,30.4271,30.4271,7300.0
2014-11-04 12:55:00,39.53,39.54,39.52,39.52,41600.0,30.4271,30.4348,30.4194,30.4194,41600.0
2014-11-04 13:00:00,39.52,39.53,39.49,39.51,19400.0,30.4194,30.4271,30.3963,30.4117,19400.0
2014-11-04 13:05:00,39.51,39.51,39.48,39.48,38700.0,30.4117,30.4117,30.3886,30.3886,38700.0
2014-11-04 13:10:00,39.49,39.51,39.49,39.5,37500.0,30.3963,30.4117,30.3963,30.404,37500.0
2014-11-04 13:15:00,39.5,39.51,39.47,39.47,6700.0,30.404,30.4117,30.3809,30.3809,6700.0
2014-11-04 13:20:00,39.47,39.49,39.45,39.49,19400.0,30.3809,30.3963,30.3655,30.3963,19400.0
2014-11-04 13:25:00,39.49,39.5,39.48,39.5,12100.0,30.3963,30.404,30.3886,30.404,12100.0
2014-11-04 13:30:00,39.49,39.5,39.46,39.46,29600.0,30.3963,30.404,30.3732,30.3732,29600.0
2014-11-04 13:35:00,39.46,39.5,39.46,39.49,17600.0,30.3732,30.404,30.3732,30.3963,17600.0
2014-11-04 13:40:00,39.49,39.54,39.48,39.53,10600.0,30.3963,30.4348,30.3886,30.4271,10600.0
2014-11-04 13:45:00,39.52,39.56,39.51,39.56,21200.0,30.4194,30.4502,30.4117,30.4502,21200.0
2014-11-04 13:50:00,39.56,39.62,39.56,39.62,24000.0,30.4502,30.4963,30.4502,30.4963,24000.0
2014-11-04 13:55:00,39.62,39.65,39.62,39.64,4800.0,30.4963,30.5194,30.4963,30.5117,4800.0
2014-11-04 14:00:00,39.65,39.67,39.64,39.64,21100.0,30.5194,30.5348,30.5117,30.5117,21100.0
2014-11-04 14:05:00,39.65,39.65,39.64,39.64,5400.0,30.5194,30.5194,30.5117,30.5117,5400.0
2014-11-04 14:10:00,39.64,39.67,39.63,39.66,15100.0,30.5117,30.5348,30.504,30.5271,15100.0
2014-11-04 14:15:00,39.66,39.66,39.64,39.64,11700.0,30.5271,30.5271,30.5117,30.5117,11700.0
2014-11-04 14:20:00,39.64,39.65,39.64,39.64,6900.0,30.5117,30.5194,30.5117,30.5117,6900.0
2014-11-04 14:25:00,39.64,39.66,39.62,39.62,18700.0,30.5117,30.5271,30.4963,30.4963,18700.0
2014-11-04 14:30:00,39.62,39.65,39.62,39.63,14200.0,30.4963,30.5194,30.4963,30.504,14200.0
2014-11-04 14:35:00,39.63,39.68,39.63,39.67,43500.0,30.504,30.5425,30.504,30.5348,43500.0
2014-11-04 14:40:00,39.67,39.68,39.67,39.68,132700.0,30.5348,30.5425,30.5348,30.5425,132700.0
2014-11-04 14:45:00,39.68,39.7,39.67,39.68,31500.0,30.5425,30.5579,30.5348,30.5425,31500.0
2014-11-04 14:50:00,39.67,39.71,39.67,39.7,24300.0,30.5348,30.5656,30.5348,30.5579,24300.0
2014-11-04 14:55:00,39.7,39.76,39.7,39.76,19300.0,30.5579,30.6041,30.5579,30.6041,19300.0
2014-11-04 15:00:00,39.76,39.76,39.71,39.71,8300.0,30.6041,30.6041,30.5656,30.5656,8300.0
2014-11-04 15:05:00,39.71,39.74,39.71,39.74,12000.0,30.5656,30.5887,30.5656,30.5887,12000.0
2014-11-04 15:10:00,39.74,39.74,39.72,39.73,16200.0,30.5887,30.5887,30.5733,30.581,16200.0
2014-11-04 15:15:00,39.73,39.74,39.73,39.74,7900.0,30.581,30.5887,30.581,30.5887,7900.0
2014-11-04 15:20:00,39.74,39.75,39.73,39.75,3600.0,30.5887,30.5964,30.581,30.5964,3600.0
2014-11-04 15:25:00,39.75,39.75,39.69,39.71,11700.0,30.5964,30.5964,30.5502,30.5656,11700.0
2014-11-04 15:30:00,39.72,39.73,39.71,39.71,10600.0,30.5733,30.581,30.5656,30.5656,10600.0
2014-11-04 15:35:00,39.71,39.76,39.71,39.75,539200.0,30.5656,30.6041,30.5656,30.5964,539200.0
2014-11-04 15:40:00,39.74,39.8,39.74,39.77,106500.0,30.5887,30.6349,30.5887,30.6118,106500.0
2014-11-04 15:45:00,39.77,39.82,39.77,39.8,100300.0,30.6118,30.6503,30.6118,30.6349,100300.0
2014-11-04 15:50:00,39.81,39.82,39.78,39.78,66300.0,30.6426,30.6503,30.6195,30.6195,66300.0
2014-11-04 15:55:00,39.79,39.83,39.78,39.82,214700.0,30.6272,30.658,30.6195,30.6503,214700.0
2014-11-05 09:30:00,40.1,40.21,40.03,40.08,61900.0,30.8658,30.9505,30.8119,30.8504,61900.0
2014-11-05 09:35:00,40.09,40.09,39.91,39.93,26500.0,30.8581,30.8581,30.7196,30.735,26500.0
2014-11-05 09:40:00,39.91,39.92,39.82,39.88,24100.0,30.7196,30.7273,30.6503,30.6965,24100.0
2014-11-05 09:45:00,39.89,39.96,39.87,39.9,10600.0,30.7042,30.7581,30.6888,30.7119,10600.0
2014-11-05 09:50:00,39.9,40.0,39.88,39.98,45000.0,30.7119,30.7888,30.6965,30.7734,45000.0
2014-11-05 09:55:00,39.96,40.04,39.9,40.03,16500.0,30.7581,30.8196,30.7119,30.8119,16500.0
2014-11-05 10:00:00,40.03,40.11,39.95,40.08,23300.0,30.8119,30.8735,30.7504,30.8504,23300.0
2014-11-05 10:05:00,40.09,40.13,40.08,40.13,75200.0,30.8581,30.8889,30.8504,30.8889,75200.0
2014-11-05 10:10:00,40.14,40.14,40.12,40.13,48500.0,30.8966,30.8966,30.8812,30.8889,48500.0
2014-11-05 10:15:00,40.12,40.15,40.09,40.15,110300.0,30.8812,30.9043,30.8581,30.9043,110300.0
2014-11-05 10:20:00,40.15,40.16,40.12,40.14,86100.0,30.9043,30.912,30.8812,30.8966,86100.0
2014-11-05 10:25:00,40.13,40.13,40.06,40.07,22500.0,30.8889,30.8889,30.835,30.8427,22500.0
2014-11-05 10:30:00,40.06,40.08,39.97,39.97,40000.0,30.835,30.8504,30.7658,30.7658,40000.0
2014-11-05 10:35:00,39.98,40.01,39.96,40.01,11300.0,30.7734,30.7965,30.7581,30.7965,11300.0
2014-11-05 10:40:00,40.03,40.06,40.02,40.04,12500.0,30.8119,30.835,30.8042,30.8196,12500.0
2014-11-05 10:45:00,40.04,40.04,39.99,40.02,9700.0,30.8196,30.8196,30.7811,30.8042,9700.0
2014-11-05 10:50:00,40.03,40.05,40.02,40.02,8500.0,30.8119,30.8273,30.8042,30.8042,8500.0
2014-11-05 10:55:00,40.01,40.05,39.98,40.05,8000.0,30.7965,30.8273,30.7734,30.8273,8000.0
2014-11-05 11:00:00,40.05,40.08,40.05,40.06,15300.0,30.8273,30.8504,30.8273,30.835,15300.0
2014-11-05 11:05:00,40.08,40.08,40.03,40.04,13400.0,30.8504,30.8504,30.8119,30.8196,13400.0
2014-11-05 11:10:00,40.05,40.06,40.03,40.05,4800.0,30.8273,30.835,30.8119,30.8273,4800.0
2014-11-05 11:15:00,40.06,40.06,40.0,40.01,14100.0,30.835,30.835,30.7888,30.7965,14100.0
2014-11-05 11:20:00,40.0,40.02,39.98,39.99,45800.0,30.7888,30.8042,30.7734,30.7811,45800.0
2014-11-05 11:25:00,40.0,40.01,39.97,39.99,59800.0,30.7888,30.7965,30.7658,30.7811,59800.0
2014-11-05 11:30:00,39.99,40.01,39.97,39.99,25600.0,30.7811,30.7965,30.7658,30.7811,25600.0
2014-11-05 11:35:00,39.98,39.98,39.95,39.96,9400.0,30.7734,30.7734,30.7504,30.7581,9400.0
2014-11-05 11:40:00,39.96,39.97,39.93,39.95,13700.0,30.7581,30.7658,30.735,30.7504,13700.0
2014-11-05 11:45:00,39.95,39.98,39.94,39.98,11500.0,30.7504,30.7734,30.7427,30.7734,11500.0
2014-11-05 11:50:00,39.97,40.0,39.97,40.0,43400.0,30.7658,30.7888,30.7658,30.7888,43400.0
2014-11-05 11:55:00,40.0,40.07,39.98,40.07,42400.0,30.7888,30.8427,30.7734,30.8427,42400.0
2014-11-05 12:00:00,40.07,40.15,40.06,40.12,46800.0,30.8427,30.9043,30.835,30.8812,46800.0
2014-11-05 12:05:00,40.13,40.13,40.1,40.11,12600.0,30.8889,30.8889,30.8658,30.8735,12600.0
2014-11-05 12:10:00,40.1,40.11,40.09,40.11,5100.0,30.8658,30.8735,30.8581,30.8735,5100.0
2014-11-05 12:15:00,40.11,40.14,40.1,40.12,174800.0,30.8735,30.8966,30.8658,30.8812,174800.0
2014-11-05 12:20:00,40.12,40.13,40.1,40.11,7400.0,30.8812,30.8889,30.8658,30.8735,7400.0
2014-11-05 12:25:00,40.12,40.12,40.07,40.07,17500.0,30.8812,30.8812,30.8427,30.8427,17500.0
2014-11-05 12:30:00,40.08,40.08,40.06,40.06,3000.0,30.8504,30.8504,30.835,30.835,3000.0
2014-11-05 12:35:00,40.07,40.08,40.05,40.07,13500.0,30.8427,30.8504,30.8273,30.8427,13500.0
2014-11-05 12:40:00,40.07,40.07,40.05,40.05,3300.0,30.8427,30.8427,30.8273,30.8273,3300.0
2014-11-05 12:45:00,40.05,40.06,40.03,40.03,7100.0,30.8273,30.835,30.8119,30.8119,7100.0
2014-11-05 12:50:00,40.03,40.05,40.02,40.04,10300.0,30.8119,30.8273,30.8042,30.8196,10300.0
2014-11-05 12:55:00,40.03,40.06,40.02,40.06,5300.0,30.8119,30.835,30.8042,30.835,5300.0
2014-11-05 13:00:00,40.05,40.05,40.04,40.05,6600.0,30.8273,30.8273,30.8196,30.8273,6600.0
2014-11-05 13:05:00,40.04,40.05,40.03,40.05,3200.0,30.8196,30.8273,30.8119,30.8273,3200.0
2014-11-05 13:10:00,40.05,40.07,40.05,40.06,4100.0,30.8273,30.8427,30.8273,30.835,4100.0
2014-11-05 13:15:00,40.06,40.06,39.98,39.99,7700.0,30.835,30.835,30.7734,30.7811,7700.0
2014-11-05 13:20:00,39.99,39.99,39.97,39.98,4300.0,30.7811,30.7811,30.7658,30.7734,4300.0
2014-11-05 13:25:00,39.98,39.98,39.94,39.94,3700.0,30.7734,30.7734,30.7427,30.7427,3700.0
2014-11-05 13:30:00,39.95,39.96,39.93,39.94,5400.0,30.7504,30.7581,30.735,30.7427,5400.0
2014-11-05 13:35:00,39.94,39.94,39.87,39.88,13500.0,30.7427,30.7427,30.6888,30.6965,13500.0
2014-11-05 13:40:00,39.88,39.88,39.82,39.83,12000.0,30.6965,30.6965,30.6503,30.658,12000.0
2014-11-05 13:45:00,39.82,39.85,39.81,39.84,10200.0,30.6503,30.6734,30.6426,30.6657,10200.0
2014-11-05 13:50:00,39.84,39.85,39.83,39.84,6100.0,30.6657,30.6734,30.658,30.6657,6100.0
2014-11-05 13:55:00,39.83,39.85,39.83,39.84,2300.0,30.658,30.6734,30.658,30.6657,2300.0
2014-11-05 14:00:00,39.84,39.88,39.84,39.88,9600.0,30.6657,30.6965,30.6657,30.6965,9600.0
2014-11-05 14:05:00,39.88,39.89,39.88,39.89,89200.0,30.6965,30.7042,30.6965,30.7042,89200.0
2014-11-05 14:10:00,39.9,39.96,39.9,39.96,26300.0,30.7119,30.7581,30.7119,30.7581,26300.0
2014-11-05 14:15:00,39.96,39.98,39.95,39.98,11700.0,30.7581,30.7734,30.7504,30.7734,11700.0
2014-11-05 14:20:00,39.98,40.0,39.98,40.0,6900.0,30.7734,30.7888,30.7734,30.7888,6900.0
2014-11-05 14:25:00,39.99,40.01,39.99,40.0,16800.0,30.7811,30.7965,30.7811,30.7888,16800.0
2014-11-05 14:30:00,40.0,40.02,39.99,40.02,23600.0,30.7888,30.8042,30.7811,30.8042,23600.0
2014-11-05 14:35:00,40.02,40.03,40.02,40.03,3400.0,30.8042,30.8119,30.8042,30.8119,3400.0
2014-11-05 14:40:00,40.04,40.04,40.02,40.02,3600.0,30.8196,30.8196,30.8042,30.8042,3600.0
2014-11-05 14:45:00,40.03,40.05,40.03,40.03,11100.0,30.8119,30.8273,30.8119,30.8119,11100.0
2014-11-05 14:50:00,40.02,40.04,40.02,40.04,900.0,30.8042,30.8196,30.8042,30.8196,900.0
2014-11-05 14:55:00,40.04,40.07,40.04,40.07,18900.0,30.8196,30.8427,30.8196,30.8427,18900.0
2014-11-05 15:00:00,40.07,40.08,40.06,40.06,21200.0,30.8427,30.8504,30.835,30.835,21200.0
2014-11-05 15:05:00,40.06,40.07,40.04,40.05,9700.0,30.835,30.8427,30.8196,30.8273,9700.0
2014-11-05 15:10:00,40.05,40.05,40.04,40.05,3600.0,30.8273,30.8273,30.8196,30.8273,3600.0
2014-11-05 15:15:00,40.06,40.06,40.03,40.03,18800.0,30.835,30.835,30.8119,30.8119,18800.0
2014-11-05 15:20:00,40.02,40.03,39.98,40.0,10500.0,30.8042,30.8119,30.7734,30.7888,10500.0
2014-11-05 15:25:00,40.0,40.02,40.0,40.02,12700.0,30.7888,30.8042,30.7888,30.8042,12700.0
2014-11-05 15:30:00,40.01,40.05,39.99,40.02,12300.0,30.7965,30.8273,30.7811,30.8042,12300.0
2014-11-05 15:35:00,40.03,40.03,40.01,40.02,5300.0,30.8119,30.8119,30.7965,30.8042,5300.0
2014-11-05 15:40:00,40.01,40.05,40.0,40.05,84300.0,30.7965,30.8273,30.7888,30.8273,84300.0
2014-11-05 15:45:00,40.05,40.05,40.03,40.05,52800.0,30.8273,30.8273,30.8119,30.8273,52800.0
2014-11-05 15:50:00,40.05,40.08,40.04,40.04,80500.0,30.8273,30.8504,30.8196,30.8196,80500.0
2014-11-05 15:55:00,40.05,40.1,40.04,40.08,81100.0,30.8273,30.8658,30.8196,30.8504,81100.0
2014-11-06 09:30:00,40.19,40.27,40.1,40.24,108600.0,30.9351,30.9967,30.8658,30.9736,108600.0
2014-11-06 09:35:00,40.23,40.3,40.18,40.19,86000.0,30.9659,31.0198,30.9274,30.9351,86000.0
2014-11-06 09:40:00,40.2,40.28,40.17,40.27,85000.0,30.9428,31.0044,30.9197,30.9967,85000.0
2014-11-06 09:45:00,40.27,40.27,40.17,40.19,26900.0,30.9967,30.9967,30.9197,30.9351,26900.0
2014-11-06 09:50:00,40.21,40.21,40.06,40.06,24800.0,30.9505,30.9505,30.835,30.835,24800.0
2014-11-06 09:55:00,40.05,40.07,39.96,40.01,242200.0,30.8273,30.8427,30.7581,30.7965,242200.0
2014-11-06 10:00:00,40.01,40.05,39.96,39.99,79100.0,30.7965,30.8273,30.7581,30.7811,79100.0
2014-11-06 10:05:00,39.99,40.11,39.98,40.1,122200.0,30.7811,30.8735,30.7734,30.8658,122200.0
2014-11-06 10:10:00,40.09,40.16,40.09,40.12,55700.0,30.8581,30.912,30.8581,30.8812,55700.0
2014-11-06 10:15:00,40.11,40.11,40.02,40.03,46800.0,30.8735,30.8735,30.8042,30.8119,46800.0
2014-11-06 10:20:00,40.04,40.05,40.0,40.02,7900.0,30.8196,30.8273,30.7888,30.8042,7900.0
2014-11-06 10:25:00,40.03,40.09,40.03,40.07,14100.0,30.8119,30.8581,30.8119,30.8427,14100.0
2014-11-06 10:30:00,40.07,40.07,39.99,40.04,29400.0,30.8427,30.8427,30.7811,30.8196,29400.0
2014-11-06 10:35:00,40.05,40.07,40.03,40.07,28300.0,30.8273,30.8427,30.8119,30.8427,28300.0
2014-11-06 10:40:00,40.07,40.11,40.05,40.1,20800.0,30.8427,30.8735,30.8273,30.8658,20800.0
2014-11-06 10:45:00,40.11,40.15,40.1,40.13,56400.0,30.8735,30.9043,30.8658,30.8889,56400.0
2014-11-06 10:50:00,40.14,40.17,40.11,40.17,21300.0,30.8966,30.9197,30.8735,30.9197,21300.0
2014-11-06 10:55:00,40.17,40.17,40.13,40.15,3400.0,30.9197,30.9197,30.8889,30.9043,3400.0
2014-11-06 11:00:00,40.14,40.19,40.13,40.19,29900.0,30.8966,30.9351,30.8889,30.9351,29900.0
2014-11-06 11:05:00,40.19,40.2,40.18,40.19,23100.0,30.9351,30.9428,30.9274,30.9351,23100.0
2014-11-06 11:10:00,40.19,40.19,40.16,40.16,21500.0,30.9351,30.9351,30.912,30.912,21500.0
2014-11-06 11:15:00,40.17,40.24,40.15,40.24,13500.0,30.9197,30.9736,30.9043,30.9736,13500.0
2014-11-06 11:20:00,40.23,40.26,40.2,40.23,14600.0,30.9659,30.989,30.9428,30.9659,14600.0
2014-11-06 11:25:00,40.23,40.23,40.19,40.22,8500.0,30.9659,30.9659,30.9351,30.9582,8500.0
2014-11-06 11:30:00,40.23,40.24,40.2,40.23,10500.0,30.9659,30.9736,30.9428,30.9659,10500.0
2014-11-06 11:35:00,40.22,40.22,40.17,40.2,8100.0,30.9582,30.9582,30.9197,30.9428,8100.0
2014-11-06 11:40:00,40.21,40.24,40.2,40.24,4200.0,30.9505,30.9736,30.9428,30.9736,4200.0
2014-11-06 11:45:00,40.24,40.26,40.19,40.2,9300.0,30.9736,30.989,30.9351,30.9428,9300.0
2014-11-06 11:50:00,40.2,40.23,40.18,40.19,11100.0,30.9428,30.9659,30.9274,30.9351,11100.0
2014-11-06 11:55:00,40.2,40.23,40.2,40.23,16600.0,30.9428,30.9659,30.9428,30.9659,16600.0
2014-11-06 12:00:00,40.23,40.23,40.19,40.2,7800.0,30.9659,30.9659,30.9351,30.9428,7800.0
2014-11-06 12:05:00,40.21,40.22,40.17,40.19,9000.0,30.9505,30.9582,30.9197,30.9351,9000.0
2014-11-06 12:10:00,40.2,40.24,40.19,40.23,5900.0,30.9428,30.9736,30.9351,30.9659,5900.0
2014-11-06 12:15:00,40.22,40.26,40.21,40.24,7000.0,30.9582,30.989,30.9505,30.9736,7000.0
2014-11-06 12:20:00,40.25,40.27,40.24,40.27,29600.0,30.9813,30.9967,30.9736,30.9967,29600.0
2014-11-06 12:25:00,40.27,40.28,40.24,40.27,13900.0,30.9967,31.0044,30.9736,30.9967,13900.0
2014-11-06 12:30:00,40.28,40.28,40.24,40.26,4800.0,31.0044,31.0044,30.9736,30.989,4800.0
2014-11-06 12:35:00,40.26,40.28,40.24,40.25,6900.0,30.989,31.0044,30.9736,30.9813,6900.0
2014-11-06 12:40:00,40.24,40.31,40.23,40.31,64800.0,30.9736,31.0275,30.9659,31.0275,64800.0
2014-11-06 12:45:00,40.3,40.36,40.3,40.36,51500.0,31.0198,31.0659,31.0198,31.0659,51500.0
2014-11-06 12:50:00,40.35,40.37,40.34,40.35,38600.0,31.0582,31.0736,31.0505,31.0582,38600.0
2014-11-06 12:55:00,40.35,40.39,40.35,40.37,9500.0,31.0582,31.089,31.0582,31.0736,9500.0
2014-11-06 13:00:00,40.38,40.38,40.37,40.37,5300.0,31.0813,31.0813,31.0736,31.0736,5300.0
2014-11-06 13:05:00,40.37,40.37,40.34,40.35,37400.0,31.0736,31.0736,31.0505,31.0582,37400.0
2014-11-06 13:10:00,40.35,40.35,40.34,40.34,800.0,31.0582,31.0582,31.0505,31.0505,800.0
2014-11-06 13:15:00,40.35,40.36,40.34,40.35,1900.0,31.0582,31.0659,31.0505,31.0582,1900.0
2014-11-06 13:20:00,40.36,40.36,40.34,40.35,10600.0,31.0659,31.0659,31.0505,31.0582,10600.0
2014-11-06 13:25:00,40.34,40.38,40.34,40.38,19100.0,31.0505,31.0813,31.0505,31.0813,19100.0
2014-11-06 13:30:00,40.38,40.39,40.36,40.36,4100.0,31.0813,31.089,31.0659,31.0659,4100.0
2014-11-06 13:35:00,40.35,40.37,40.34,40.35,16400.0,31.0582,31.0736,31.0505,31.0582,16400.0
2014-11-06 13:40:00,40.35,40.36,40.33,40.33,5500.0,31.0582,31.0659,31.0429,31.0429,5500.0
2014-11-06 13:45:00,40.33,40.33,40.32,40.32,2100.0,31.0429,31.0429,31.0352,31.0352,2100.0
2014-11-06 13:50:00,40.32,40.34,40.32,40.32,3600.0,31.0352,31.0505,31.0352,31.0352,3600.0
2014-11-06 13:55:00,40.32,40.34,40.31,40.33,6000.0,31.0352,31.0505,31.0275,31.0429,6000.0
2014-11-06 14:00:00,40.33,40.33,40.3,40.3,20300.0,31.0429,31.0429,31.0198,31.0198,20300.0
2014-11-06 14:05:00,40.3,40.31,40.28,40.28,13600.0,31.0198,31.0275,31.0044,31.0044,13600.0
2014-11-06 14:10:00,40.28,40.29,40.27,40.29,4400.0,31.0044,31.0121,30.9967,31.0121,4400.0
2014-11-06 14:15:00,40.28,40.28,40.26,40.26,8000.0,31.0044,31.0044,30.989,30.989,8000.0
2014-11-06 14:20:00,40.27,40.27,40.25,40.26,2400.0,30.9967,30.9967,30.9813,30.989,2400.0
2014-11-06 14:25:00,40.27,40.28,40.26,40.27,4300.0,30.9967,31.0044,30.989,30.9967,4300.0
2014-11-06 14:30:00,40.27,40.28,40.23,40.24,6600.0,30.9967,31.0044,30.9659,30.9736,6600.0
2014-11-06 14:35:00,40.23,40.25,40.21,40.25,18600.0,30.9659,30.9813,30.9505,30.9813,18600.0
2014-11-06 14:40:00,40.25,40.26,40.24,40.25,8100.0,30.9813,30.989,30.9736,30.9813,8100.0
2014-11-06 14:45:00,40.26,40.27,40.24,40.27,7800.0,30.989,30.9967,30.9736,30.9967,7800.0
2014-11-06 14:50:00,40.26,40.26,40.25,40.26,4000.0,30.989,30.989,30.9813,30.989,4000.0
2014-11-06 14:55:00,40.27,40.29,40.26,40.27,19900.0,30.9967,31.0121,30.989,30.9967,19900.0
2014-11-06 15:00:00,40.27,40.28,40.23,40.23,18700.0,30.9967,31.0044,30.9659,30.9659,18700.0
2014-11-06 15:05:00,40.22,40.23,40.2,40.23,11100.0,30.9582,30.9659,30.9428,30.9659,11100.0
2014-11-06 15:10:00,40.22,40.25,40.22,40.24,9300.0,30.9582,30.9813,30.9582,30.9736,9300.0
2014-11-06 15:15:00,40.23,40.24,40.21,40.24,28900.0,30.9659,30.9736,30.9505,30.9736,28900.0
2014-11-06 15:20:00,40.24,40.25,40.23,40.24,11000.0,30.9736,30.9813,30.9659,30.9736,11000.0
2014-11-06 15:25:00,40.25,40.26,40.24,40.24,18900.0,30.9813,30.989,30.9736,30.9736,18900.0
2014-11-06 15:30:00,40.25,40.28,40.24,40.24,39200.0,30.9813,31.0044,30.9736,30.9736,39200.0
2014-11-06 15:35:00,40.24,40.29,40.24,40.27,51200.0,30.9736,31.0121,30.9736,30.9967,51200.0
2014-11-06 15:40:00,40.27,40.3,40.27,40.3,33700.0,30.9967,31.0198,30.9967,31.0198,33700.0
2014-11-06 15:45:00,40.29,40.31,40.29,40.31,46400.0,31.0121,31.0275,31.0121,31.0275,46400.0
2014-11-06 15:50:00,40.32,40.36,40.31,40.33,228400.0,31.0352,31.0659,31.0275,31.0429,228400.0
2014-11-06 15:55:00,40.33,40.37,40.32,40.36,109500.0,31.0429,31.0736,31.0352,31.0659,109500.0
2014-11-07 09:30:00,40.32,40.34,40.17,40.17,39000.0,31.0352,31.0505,30.9197,30.9197,39000.0
2014-11-07 09:35:00,40.17,40.21,40.11,40.16,14600.0,30.9197,30.9505,30.8735,30.912,14600.0
2014-11-07 09:40:00,40.17,40.19,40.11,40.17,22600.0,30.9197,30.9351,30.8735,30.9197,22600.0
2014-11-07 09:45:00,40.17,40.25,40.16,40.25,12000.0,30.9197,30.9813,30.912,30.9813,12000.0
2014-11-07 09:50:00,40.23,40.27,40.19,40.19,13300.0,30.9659,30.9967,30.9351,30.9351,13300.0
2014-11-07 09:55:00,40.17,40.23,40.17,40.21,12800.0,30.9197,30.9659,30.9197,30.9505,12800.0
2014-11-07 10:00:00,40.2,40.28,40.19,40.25,28600.0,30.9428,31.0044,30.9351,30.9813,28600.0
2014-11-07 10:05:00,40.26,40.32,40.26,40.31,29600.0,30.989,31.0352,30.989,31.0275,29600.0
2014-11-07 10:10:00,40.31,40.36,40.31,40.32,19700.0,31.0275,31.0659,31.0275,31.0352,19700.0
2014-11-07 10:15:00,40.32,40.38,40.3,40.37,10900.0,31.0352,31.0813,31.0198,31.0736,10900.0
2014-11-07 10:20:00,40.37,40.39,40.34,40.39,21500.0,31.0736,31.089,31.0505,31.089,21500.0
2014-11-07 10:25:00,40.38,40.38,40.34,40.34,102300.0,31.0813,31.0813,31.0505,31.0505,102300.0
2014-11-07 10:30:00,40.33,40.33,40.25,40.28,74000.0,31.0429,31.0429,30.9813,31.0044,74000.0
2014-11-07 10:35:00,40.28,40.33,40.26,40.33,9400.0,31.0044,31.0429,30.989,31.0429,9400.0
2014-11-07 10:40:00,40.34,40.37,40.34,40.35,43900.0,31.0505,31.0736,31.0505,31.0582,43900.0
2014-11-07 10:45:00,40.36,40.4,40.36,40.38,20200.0,31.0659,31.0967,31.0659,31.0813,20200.0
2014-11-07 10:50:00,40.39,40.41,40.36,40.36,33100.0,31.089,31.1044,31.0659,31.0659,33100.0
2014-11-07 10:55:00,40.37,40.41,40.37,40.38,33200.0,31.0736,31.1044,31.0736,31.0813,33200.0
2014-11-07 11:00:00,40.39,40.4,40.37,40.38,11600.0,31.089,31.0967,31.0736,31.0813,11600.0
2014-11-07 11:05:00,40.37,40.38,40.33,40.33,13400.0,31.0736,31.0813,31.0429,31.0429,13400.0
2014-11-07 11:10:00,40.33,40.36,40.33,40.35,40100.0,31.0429,31.0659,31.0429,31.0582,40100.0
2014-11-07 11:15:00,40.36,40.41,40.36,40.41,52300.0,31.0659,31.1044,31.0659,31.1044,52300.0
2014-11-07 11:20:00,40.41,40.41,40.39,40.4,12100.0,31.1044,31.1044,31.089,31.0967,12100.0
2014-11-07 11:25:00,40.4,40.42,40.4,40.41,6700.0,31.0967,31.1121,31.0967,31.1044,6700.0
2014-11-07 11:30:00,40.42,40.45,40.42,40.44,12300.0,31.1121,31.1352,31.1121,31.1275,12300.0
2014-11-07 11:35:00,40.43,40.43,40.4,40.42,7700.0,31.1198,31.1198,31.0967,31.1121,7700.0
2014-11-07 11:40:00,40.42,40.43,40.39,40.4,15800.0,31.1121,31.1198,31.089,31.0967,15800.0
2014-11-07 11:45:00,40.39,40.4,40.38,40.39,23100.0,31.089,31.0967,31.0813,31.089,23100.0
2014-11-07 11:50:00,40.4,40.41,40.37,40.38,29300.0,31.0967,31.1044,31.0736,31.0813,29300.0
2014-11-07 11:55:00,40.39,40.43,40.39,40.41,6500.0,31.089,31.1198,31.089,31.1044,6500.0
2014-11-07 12:00:00,40.4,40.42,40.39,40.39,9200.0,31.0967,31.1121,31.089,31.089,9200.0
2014-11-07 12:05:00,40.4,40.41,40.39,40.41,3900.0,31.0967,31.1044,31.089,31.1044,3900.0
2014-11-07 12:10:00,40.4,40.42,40.4,40.41,5500.0,31.0967,31.1121,31.0967,31.1044,5500.0
2014-11-07 12:15:00,40.4,40.42,40.4,40.42,12200.0,31.0967,31.1121,31.0967,31.1121,12200.0
2014-11-07 12:20:00,40.42,40.44,40.42,40.43,22100.0,31.1121,31.1275,31.1121,31.1198,22100.0
2014-11-07 12:25:00,40.43,40.43,40.4,40.41,7600.0,31.1198,31.1198,31.0967,31.1044,7600.0
2014-11-07 12:30:00,40.41,40.42,40.4,40.41,1400.0,31.1044,31.1121,31.0967,31.1044,1400.0
2014-11-07 12:35:00,40.41,40.41,40.4,40.41,2800.0,31.1044,31.1044,31.0967,31.1044,2800.0
2014-11-07 12:40:00,40.4,40.41,40.4,40.41,3100.0,31.0967,31.1044,31.0967,31.1044,3100.0
2014-11-07 12:45:00,40.4,40.4,40.38,40.4,3900.0,31.0967,31.0967,31.0813,31.0967,3900.0
2014-11-07 12:50:00,40.4,40.4,40.38,40.38,12700.0,31.0967,31.0967,31.0813,31.0813,12700.0
2014-11-07 12:55:00,40.38,40.39,40.38,40.38,14400.0,31.0813,31.089,31.0813,31.0813,14400.0
2014-11-07 13:00:00,40.38,40.4,40.38,40.4,8300.0,31.0813,31.0967,31.0813,31.0967,8300.0
2014-11-07 13:05:00,40.4,40.41,40.39,40.4,9800.0,31.0967,31.1044,31.089,31.0967,9800.0
2014-11-07 13:10:00,40.4,40.4,40.39,40.4,14300.0,31.0967,31.0967,31.089,31.0967,14300.0
2014-11-07 13:15:00,40.4,40.41,40.39,40.4,30500.0,31.0967,31.1044,31.089,31.0967,30500.0
2014-11-07 13:20:00,40.39,40.4,40.39,40.4,1100.0,31.089,31.0967,31.089,31.0967,1100.0
2014-11-07 13:25:00,40.39,40.4,40.39,40.39,3200.0,31.089,31.0967,31.089,31.089,3200.0
2014-11-07 13:30:00,40.39,40.41,40.39,40.41,15000.0,31.089,31.1044,31.089,31.1044,15000.0
2014-11-07 13:35:00,40.41,40.41,40.38,40.38,3600.0,31.1044,31.1044,31.0813,31.0813,3600.0
2014-11-07 13:40:00,40.38,40.39,40.37,40.38,5500.0,31.0813,31.089,31.0736,31.0813,5500.0
2014-11-07 13:45:00,40.38,40.39,40.37,40.38,9400.0,31.0813,31.089,31.0736,31.0813,9400.0
2014-11-07 13:50:00,40.38,40.39,40.38,40.39,4900.0,31.0813,31.089,31.0813,31.089,4900.0
2014-11-07 13:55:00,40.38,40.38,40.35,40.35,12900.0,31.0813,31.0813,31.0582,31.0582,12900.0
2014-11-07 14:00:00,40.35,40.37,40.35,40.36,4500.0,31.0582,31.0736,31.0582,31.0659,4500.0
2014-11-07 14:05:00,40.37,40.37,40.35,40.37,3400.0,31.0736,31.0736,31.0582,31.0736,3400.0
2014-11-07 14:10:00,40.36,40.36,40.35,40.35,1700.0,31.0659,31.0659,31.0582,31.0582,1700.0
2014-11-07 14:15:00,40.35,40.36,40.34,40.34,8600.0,31.0582,31.0659,31.0505,31.0505,8600.0
2014-11-07 14:20:00,40.34,40.34,40.33,40.34,8600.0,31.0505,31.0505,31.0429,31.0505,8600.0
2014-11-07 14:25:00,40.33,40.33,40.29,40.3,63800.0,31.0429,31.0429,31.0121,31.0198,63800.0
2014-11-07 14:30:00,40.3,40.31,40.29,40.31,3400.0,31.0198,31.0275,31.0121,31.0275,3400.0
2014-11-07 14:35:00,40.3,40.33,40.3,40.32,6200.0,31.0198,31.0429,31.0198,31.0352,6200.0
2014-11-07 14:40:00,40.33,40.34,40.33,40.33,17200.0,31.0429,31.0505,31.0429,31.0429,17200.0
2014-11-07 14:45:00,40.33,40.33,40.31,40.31,22600.0,31.0429,31.0429,31.0275,31.0275,22600.0
2014-11-07 14:50:00,40.31,40.32,40.31,40.31,12400.0,31.0275,31.0352,31.0275,31.0275,12400.0
2014-11-07 14:55:00,40.31,40.31,40.29,40.29,6000.0,31.0275,31.0275,31.0121,31.0121,6000.0
2014-11-07 15:00:00,40.3,40.32,40.3,40.32,6100.0,31.0198,31.0352,31.0198,31.0352,6100.0
2014-11-07 15:05:00,40.32,40.34,40.31,40.32,7300.0,31.0352,31.0505,31.0275,31.0352,7300.0
2014-11-07 15:10:00,40.31,40.33,40.31,40.32,5300.0,31.0275,31.0429,31.0275,31.0352,5300.0
2014-11-07 15:15:00,40.32,40.32,40.29,40.3,19500.0,31.0352,31.0352,31.0121,31.0198,19500.0
2014-11-07 15:20:00,40.3,40.31,40.29,40.29,11300.0,31.0198,31.0275,31.0121,31.0121,11300.0
2014-11-07 15:25:00,40.3,40.3,40.28,40.28,3400.0,31.0198,31.0198,31.0044,31.0044,3400.0
2014-11-07 15:30:00,40.27,40.29,40.25,40.29,3700.0,30.9967,31.0121,30.9813,31.0121,3700.0
2014-11-07 15:35:00,40.29,40.31,40.29,40.3,8900.0,31.0121,31.0275,31.0121,31.0198,8900.0
2014-11-07 15:40:00,40.31,40.33,40.3,40.32,63200.0,31.0275,31.0429,31.0198,31.0352,63200.0
2014-11-07 15:45:00,40.33,40.35,40.32,40.34,26300.0,31.0429,31.0582,31.0352,31.0505,26300.0
2014-11-07 15:50:00,40.34,40.36,40.34,40.35,15900.0,31.0505,31.0659,31.0505,31.0582,15900.0
2014-11-07 15:55:00,40.35,40.41,40.34,40.41,159800.0,31.0582,31.1044,31.0505,31.1044,159800.0
2014-11-10 09:30:00,40.38,40.47,40.34,40.46,16200.0,31.0813,31.1506,31.0505,31.1429,16200.0
2014-11-10 09:35:00,40.45,40.51,40.45,40.5,17100.0,31.1352,31.1814,31.1352,31.1737,17100.0
2014-11-10 09:40:00,40.5,40.56,40.5,40.51,14900.0,31.1737,31.2199,31.1737,31.1814,14900.0
2014-11-10 09:45:00,40.52,40.55,40.48,40.54,25800.0,31.1891,31.2122,31.1583,31.2045,25800.0
2014-11-10 09:50:00,40.53,40.59,40.52,40.53,50000.0,31.1968,31.243,31.1891,31.1968,50000.0
2014-11-10 09:55:00,40.55,40.59,40.55,40.59,16500.0,31.2122,31.243,31.2122,31.243,16500.0
2014-11-10 10:00:00,40.59,40.61,40.55,40.55,42700.0,31.243,31.2584,31.2122,31.2122,42700.0
2014-11-10 10:05:00,40.57,40.63,40.57,40.63,106800.0,31.2276,31.2738,31.2276,31.2738,106800.0
2014-11-10 10:10:00,40.63,40.66,40.61,40.66,82100.0,31.2738,31.2969,31.2584,31.2969,82100.0
2014-11-10 10:15:00,40.65,40.65,40.62,40.62,7800.0,31.2892,31.2892,31.2661,31.2661,7800.0
2014-11-10 10:20:00,40.62,40.62,40.55,40.56,16600.0,31.2661,31.2661,31.2122,31.2199,16600.0
2014-11-10 10:25:00,40.56,40.56,40.5,40.53,25400.0,31.2199,31.2199,31.1737,31.1968,25400.0
2014-11-10 10:30:00,40.53,40.55,40.5,40.53,41400.0,31.1968,31.2122,31.1737,31.1968,41400.0
2014-11-10 10:35:00,40.54,40.56,40.52,40.55,22700.0,31.2045,31.2199,31.1891,31.2122,22700.0
2014-11-10 10:40:00,40.55,40.62,40.55,40.62,50300.0,31.2122,31.2661,31.2122,31.2661,50300.0
2014-11-10 10:45:00,40.63,40.69,40.63,40.68,39800.0,31.2738,31.32,31.2738,31.3123,39800.0
2014-11-10 10:50:00,40.69,40.69,40.65,40.67,30500.0,31.32,31.32,31.2892,31.3046,30500.0
2014-11-10 10:55:00,40.67,40.71,40.67,40.69,63600.0,31.3046,31.3353,31.3046,31.32,63600.0
2014-11-10 11:00:00,40.69,40.71,40.69,40.71,33300.0,31.32,31.3353,31.32,31.3353,33300.0
2014-11-10 11:05:00,40.7,40.72,40.69,40.72,34000.0,31.3276,31.343,31.32,31.343,34000.0
2014-11-10 11:10:00,40.72,40.72,40.67,40.68,18700.0,31.343,31.343,31.3046,31.3123,18700.0
2014-11-10 11:15:00,40.68,40.69,40.65,40.65,25400.0,31.3123,31.32,31.2892,31.2892,25400.0
2014-11-10 11:20:00,40.65,40.67,40.63,40.65,31800.0,31.2892,31.3046,31.2738,31.2892,31800.0
2014-11-10 11:25:00,40.65,40.68,40.65,40.67,31800.0,31.2892,31.3123,31.2892,31.3046,31800.0
2014-11-10 11:30:00,40.67,40.69,40.66,40.68,47300.0,31.3046,31.32,31.2969,31.3123,47300.0
2014-11-10 11:35:00,40.68,40.68,40.61,40.65,16000.0,31.3123,31.3123,31.2584,31.2892,16000.0
2014-11-10 11:40:00,40.65,40.65,40.62,40.63,3500.0,31.2892,31.2892,31.2661,31.2738,3500.0
2014-11-10 11:45:00,40.62,40.63,40.59,40.61,38800.0,31.2661,31.2738,31.243,31.2584,38800.0
2014-11-10 11:50:00,40.62,40.62,40.59,40.6,48600.0,31.2661,31.2661,31.243,31.2507,48600.0
2014-11-10 11:55:00,40.61,40.61,40.58,40.58,26000.0,31.2584,31.2584,31.2353,31.2353,26000.0
2014-11-10 12:00:00,40.58,40.59,40.57,40.57,6100.0,31.2353,31.243,31.2276,31.2276,6100.0
2014-11-10 12:05:00,40.56,40.57,40.55,40.56,25700.0,31.2199,31.2276,31.2122,31.2199,25700.0
2014-11-10 12:10:00,40.55,40.55,40.53,40.54,14900.0,31.2122,31.2122,31.1968,31.2045,14900.0
2014-11-10 12:15:00,40.53,40.53,40.49,40.5,11200.0,31.1968,31.1968,31.166,31.1737,11200.0
2014-11-10 12:20:00,40.5,40.51,40.5,40.5,6100.0,31.1737,31.1814,31.1737,31.1737,6100.0
2014-11-10 12:25:00,40.49,40.5,40.44,40.44,14400.0,31.166,31.1737,31.1275,31.1275,14400.0
2014-11-10 12:30:00,40.44,40.44,40.42,40.43,15500.0,31.1275,31.1275,31.1121,31.1198,15500.0
2014-11-10 12:35:00,40.43,40.43,40.4,40.41,4100.0,31.1198,31.1198,31.0967,31.1044,4100.0
2014-11-10 12:40:00,40.41,40.42,40.4,40.4,5700.0,31.1044,31.1121,31.0967,31.0967,5700.0
2014-11-10 12:45:00,40.39,40.41,40.38,40.4,3300.0,31.089,31.1044,31.0813,31.0967,3300.0
2014-11-10 12:50:00,40.4,40.41,40.4,40.4,1300.0,31.0967,31.1044,31.0967,31.0967,1300.0
2014-11-10 12:55:00,40.4,40.42,40.4,40.42,700.0,31.0967,31.1121,31.0967,31.1121,700.0
2014-11-10 13:00:00,40.42,40.42,40.41,40.42,2600.0,31.1121,31.1121,31.1044,31.1121,2600.0
2014-11-10 13:05:00,40.41,40.44,40.41,40.44,10500.0,31.1044,31.1275,31.1044,31.1275,10500.0
2014-11-10 13:10:00,40.44,40.44,40.43,40.43,5800.0,31.1275,31.1275,31.1198,31.1198,5800.0
2014-11-10 13:15:00,40.43,40.43,40.42,40.42,6100.0,31.1198,31.1198,31.1121,31.1121,6100.0
2014-11-10 13:20:00,40.43,40.43,40.42,40.43,16000.0,31.1198,31.1198,31.1121,31.1198,16000.0
2014-11-10 13:25:00,40.42,40.42,40.41,40.41,6500.0,31.1121,31.1121,31.1044,31.1044,6500.0
2014-11-10 13:30:00,40.42,40.42,40.41,40.41,10100.0,31.1121,31.1121,31.1044,31.1044,10100.0
2014-11-10 13:35:00,40.42,40.43,40.42,40.42,1000.0,31.1121,31.1198,31.1121,31.1121,1000.0
2014-11-10 13:40:00,40.42,40.42,40.41,40.41,2300.0,31.1121,31.1121,31.1044,31.1044,2300.0
2014-11-10 13:45:00,40.42,40.43,40.41,40.41,4900.0,31.1121,31.1198,31.1044,31.1044,4900.0
2014-11-10 13:50:00,40.41,40.41,40.41,40.41,1300.0,31.1044,31.1044,31.1044,31.1044,1300.0
2014-11-10 13:55:00,40.4,40.41,40.39,40.41,7500.0,31.0967,31.1044,31.089,31.1044,7500.0
2014-11-10 14:00:00,40.41,40.41,40.39,40.4,5600.0,31.1044,31.1044,31.089,31.0967,5600.0
2014-11-10 14:05:00,40.41,40.43,40.41,40.43,900.0,31.1044,31.1198,31.1044,31.1198,900.0
2014-11-10 14:10:00,40.43,40.43,40.42,40.43,1900.0,31.1198,31.1198,31.1121,31.1198,1900.0
2014-11-10 14:15:00,40.43,40.44,40.42,40.42,5100.0,31.1198,31.1275,31.1121,31.1121,5100.0
2014-11-10 14:20:00,40.42,40.43,40.42,40.42,4900.0,31.1121,31.1198,31.1121,31.1121,4900.0
2014-11-10 14:25:00,40.42,40.43,40.41,40.42,22800.0,31.1121,31.1198,31.1044,31.1121,22800.0
2014-11-10 14:30:00,40.41,40.42,40.4,40.4,4800.0,31.1044,31.1121,31.0967,31.0967,4800.0
2014-11-10 14:35:00,40.41,40.42,40.4,40.4,2000.0,31.1044,31.1121,31.0967,31.0967,2000.0
2014-11-10 14:40:00,40.41,40.43,40.41,40.41,4400.0,31.1044,31.1198,31.1044,31.1044,4400.0
2014-11-10 14:45:00,40.41,40.42,40.4,40.42,7300.0,31.1044,31.1121,31.0967,31.1121,7300.0
2014-11-10 14:50:00,40.41,40.48,40.41,40.48,14500.0,31.1044,31.1583,31.1044,31.1583,14500.0
2014-11-10 14:55:00,40.48,40.49,40.47,40.48,23800.0,31.1583,31.166,31.1506,31.1583,23800.0
2014-11-10 15:00:00,40.48,40.5,40.48,40.5,4300.0,31.1583,31.1737,31.1583,31.1737,4300.0
2014-11-10 15:05:00,40.5,40.51,40.5,40.51,7000.0,31.1737,31.1814,31.1737,31.1814,7000.0
2014-11-10 15:10:00,40.51,40.52,40.51,40.52,4900.0,31.1814,31.1891,31.1814,31.1891,4900.0
2014-11-10 15:15:00,40.53,40.54,40.5,40.5,20600.0,31.1968,31.2045,31.1737,31.1737,20600.0
2014-11-10 15:20:00,40.5,40.53,40.5,40.52,22600.0,31.1737,31.1968,31.1737,31.1891,22600.0
2014-11-10 15:25:00,40.52,40.53,40.51,40.52,24800.0,31.1891,31.1968,31.1814,31.1891,24800.0
2014-11-10 15:30:00,40.51,40.53,40.51,40.52,23800.0,31.1814,31.1968,31.1814,31.1891,23800.0
2014-11-10 15:35:00,40.51,40.53,40.51,40.52,27500.0,31.1814,31.1968,31.1814,31.1891,27500.0
2014-11-10 15:40:00,40.52,40.55,40.52,40.55,40500.0,31.1891,31.2122,31.1891,31.2122,40500.0
2014-11-10 15:45:00,40.55,40.55,40.53,40.54,28400.0,31.2122,31.2122,31.1968,31.2045,28400.0
2014-11-10 15:50:00,40.54,40.57,40.54,40.57,63700.0,31.2045,31.2276,31.2045,31.2276,63700.0
2014-11-10 15:55:00,40.57,40.63,40.56,40.63,94400.0,31.2276,31.2738,31.2199,31.2738,94400.0
2014-11-11 09:30:00,40.65,40.65,40.57,40.65,20100.0,31.2892,31.2892,31.2276,31.2892,20100.0
2014-11-11 09:35:00,40.64,40.66,40.59,40.65,19900.0,31.2815,31.2969,31.243,31.2892,19900.0
2014-11-11 09:40:00,40.64,40.66,40.59,40.61,34500.0,31.2815,31.2969,31.243,31.2584,34500.0
2014-11-11 09:45:00,40.61,40.66,40.61,40.62,7200.0,31.2584,31.2969,31.2584,31.2661,7200.0
2014-11-11 09:50:00,40.62,40.65,40.62,40.64,6400.0,31.2661,31.2892,31.2661,31.2815,6400.0
2014-11-11 09:55:00,40.63,40.63,40.59,40.59,5700.0,31.2738,31.2738,31.243,31.243,5700.0
2014-11-11 10:00:00,40.59,40.63,40.58,40.6,18700.0,31.243,31.2738,31.2353,31.2507,18700.0
2014-11-11 10:05:00,40.6,40.63,40.58,40.6,3600.0,31.2507,31.2738,31.2353,31.2507,3600.0
2014-11-11 10:10:00,40.59,40.6,40.58,40.59,4600.0,31.243,31.2507,31.2353,31.243,4600.0
2014-11-11 10:15:00,40.58,40.59,40.56,40.58,3300.0,31.2353,31.243,31.2199,31.2353,3300.0
2014-11-11 10:20:00,40.6,40.64,40.6,40.62,13000.0,31.2507,31.2815,31.2507,31.2661,13000.0
2014-11-11 10:25:00,40.62,40.64,40.59,40.6,12100.0,31.2661,31.2815,31.243,31.2507,12100.0
2014-11-11 10:30:00,40.61,40.63,40.61,40.62,4600.0,31.2584,31.2738,31.2584,31.2661,4600.0
2014-11-11 10:35:00,40.61,40.63,40.59,40.59,12500.0,31.2584,31.2738,31.243,31.243,12500.0
2014-11-11 10:40:00,40.6,40.62,40.58,40.6,10700.0,31.2507,31.2661,31.2353,31.2507,10700.0
2014-11-11 10:45:00,40.61,40.63,40.59,40.59,20000.0,31.2584,31.2738,31.243,31.243,20000.0
2014-11-11 10:50:00,40.59,40.61,40.59,40.59,15800.0,31.243,31.2584,31.243,31.243,15800.0
2014-11-11 10:55:00,40.59,40.61,40.58,40.6,13000.0,31.243,31.2584,31.2353,31.2507,13000.0
2014-11-11 11:00:00,40.6,40.6,40.58,40.58,8000.0,31.2507,31.2507,31.2353,31.2353,8000.0
2014-11-11 11:05:00,40.58,40.58,40.56,40.58,8800.0,31.2353,31.2353,31.2199,31.2353,8800.0
2014-11-11 11:10:00,40.58,40.62,40.58,40.59,22000.0,31.2353,31.2661,31.2353,31.243,22000.0
2014-11-11 11:15:00,40.59,40.59,40.57,40.58,3500.0,31.243,31.243,31.2276,31.2353,3500.0
2014-11-11 11:20:00,40.58,40.6,40.57,40.59,6400.0,31.2353,31.2507,31.2276,31.243,6400.0
2014-11-11 11:25:00,40.59,40.6,40.58,40.58,4200.0,31.243,31.2507,31.2353,31.2353,4200.0
2014-11-11 11:30:00,40.58,40.6,40.58,40.59,3800.0,31.2353,31.2507,31.2353,31.243,3800.0
2014-11-11 11:35:00,40.58,40.58,40.56,40.57,7400.0,31.2353,31.2353,31.2199,31.2276,7400.0
2014-11-11 11:40:00,40.57,40.6,40.57,40.58,8200.0,31.2276,31.2507,31.2276,31.2353,8200.0
2014-11-11 11:45:00,40.58,40.58,40.57,40.58,3700.0,31.2353,31.2353,31.2276,31.2353,3700.0
2014-11-11 11:50:00,40.58,40.59,40.56,40.58,7600.0,31.2353,31.243,31.2199,31.2353,7600.0
2014-11-11 11:55:00,40.57,40.58,40.57,40.58,4300.0,31.2276,31.2353,31.2276,31.2353,4300.0
2014-11-11 12:00:00,40.58,40.59,40.57,40.58,4900.0,31.2353,31.243,31.2276,31.2353,4900.0
2014-11-11 12:05:00,40.57,40.58,40.55,40.55,7900.0,31.2276,31.2353,31.2122,31.2122,7900.0
2014-11-11 12:10:00,40.55,40.56,40.54,40.54,3500.0,31.2122,31.2199,31.2045,31.2045,3500.0
2014-11-11 12:15:00,40.55,40.56,40.54,40.56,8400.0,31.2122,31.2199,31.2045,31.2199,8400.0
2014-11-11 12:20:00,40.55,40.55,40.54,40.54,4400.0,31.2122,31.2122,31.2045,31.2045,4400.0
2014-11-11 12:25:00,40.54,40.55,40.52,40.53,27000.0,31.2045,31.2122,31.1891,31.1968,27000.0
2014-11-11 12:30:00,40.53,40.55,40.53,40.54,1900.0,31.1968,31.2122,31.1968,31.2045,1900.0
2014-11-11 12:35:00,40.54,40.55,40.53,40.55,5400.0,31.2045,31.2122,31.1968,31.2122,5400.0
2014-11-11 12:40:00,40.54,40.54,40.52,40.53,2400.0,31.2045,31.2045,31.1891,31.1968,2400.0
2014-11-11 12:45:00,40.52,40.53,40.48,40.48,3700.0,31.1891,31.1968,31.1583,31.1583,3700.0
2014-11-11 12:50:00,40.48,40.49,40.48,40.48,5400.0,31.1583,31.166,31.1583,31.1583,5400.0
2014-11-11 12:55:00,40.48,40.5,40.48,40.49,2500.0,31.1583,31.1737,31.1583,31.166,2500.0
2014-11-11 13:00:00,40.49,40.49,40.48,40.49,3300.0,31.166,31.166,31.1583,31.166,3300.0
2014-11-11 13:05:00,40.5,40.51,40.49,40.49,13600.0,31.1737,31.1814,31.166,31.166,13600.0
2014-11-11 13:10:00,40.5,40.5,40.48,40.48,2500.0,31.1737,31.1737,31.1583,31.1583,2500.0
2014-11-11 13:15:00,40.48,40.49,40.47,40.49,3900.0,31.1583,31.166,31.1506,31.166,3900.0
2014-11-11 13:20:00,40.48,40.49,40.47,40.48,20800.0,31.1583,31.166,31.1506,31.1583,20800.0
2014-11-11 13:25:00,40.48,40.48,40.47,40.48,4600.0,31.1583,31.1583,31.1506,31.1583,4600.0
2014-11-11 13:30:00,40.47,40.49,40.47,40.49,37300.0,31.1506,31.166,31.1506,31.166,37300.0
2014-11-11 13:35:00,40.49,40.49,40.48,40.48,1900.0,31.166,31.166,31.1583,31.1583,1900.0
2014-11-11 13:40:00,40.49,40.5,40.48,40.5,3400.0,31.166,31.1737,31.1583,31.1737,3400.0
2014-11-11 13:45:00,40.49,40.49,40.45,40.45,2700.0,31.166,31.166,31.1352,31.1352,2700.0
2014-11-11 13:50:00,40.45,40.46,40.45,40.46,4400.0,31.1352,31.1429,31.1352,31.1429,4400.0
2014-11-11 13:55:00,40.45,40.46,40.45,40.46,5800.0,31.1352,31.1429,31.1352,31.1429,5800.0
2014-11-11 14:00:00,40.46,40.47,40.45,40.45,1600.0,31.1429,31.1506,31.1352,31.1352,1600.0
2014-11-11 14:05:00,40.45,40.46,40.44,40.44,5500.0,31.1352,31.1429,31.1275,31.1275,5500.0
2014-11-11 14:10:00,40.44,40.44,40.43,40.44,5100.0,31.1275,31.1275,31.1198,31.1275,5100.0
2014-11-11 14:15:00,40.45,40.45,40.44,40.44,3600.0,31.1352,31.1352,31.1275,31.1275,3600.0
2014-11-11 14:20:00,40.44,40.45,40.43,40.45,6400.0,31.1275,31.1352,31.1198,31.1352,6400.0
2014-11-11 14:25:00,40.45,40.45,40.43,40.44,5900.0,31.1352,31.1352,31.1198,31.1275,5900.0
2014-11-11 14:30:00,40.44,40.45,40.44,40.45,6500.0,31.1275,31.1352,31.1275,31.1352,6500.0
2014-11-11 14:35:00,40.44,40.46,40.44,40.45,6200.0,31.1275,31.1429,31.1275,31.1352,6200.0
2014-11-11 14:40:00,40.46,40.47,40.45,40.45,7200.0,31.1429,31.1506,31.1352,31.1352,7200.0
2014-11-11 14:45:00,40.46,40.48,40.46,40.48,3400.0,31.1429,31.1583,31.1429,31.1583,3400.0
2014-11-11 14:50:00,40.48,40.48,40.47,40.47,14400.0,31.1583,31.1583,31.1506,31.1506,14400.0
2014-11-11 14:55:00,40.47,40.48,40.46,40.48,36600.0,31.1506,31.1583,31.1429,31.1583,36600.0
2014-11-11 15:00:00,40.48,40.48,40.47,40.48,6900.0,31.1583,31.1583,31.1506,31.1583,6900.0
2014-11-11 15:05:00,40.49,40.49,40.48,40.48,4000.0,31.166,31.166,31.1583,31.1583,4000.0
2014-11-11 15:10:00,40.48,40.5,40.48,40.49,10100.0,31.1583,31.1737,31.1583,31.166,10100.0
2014-11-11 15:15:00,40.48,40.51,40.48,40.5,36800.0,31.1583,31.1814,31.1583,31.1737,36800.0
2014-11-11 15:20:00,40.5,40.51,40.48,40.49,4100.0,31.1737,31.1814,31.1583,31.166,4100.0
2014-11-11 15:25:00,40.5,40.5,40.48,40.49,32000.0,31.1737,31.1737,31.1583,31.166,32000.0
2014-11-11 15:30:00,40.49,40.5,40.48,40.48,7100.0,31.166,31.1737,31.1583,31.1583,7100.0
2014-11-11 15:35:00,40.48,40.52,40.48,40.52,10400.0,31.1583,31.1891,31.1583,31.1891,10400.0
2014-11-11 15:40:00,40.52,40.55,40.52,40.54,29800.0,31.1891,31.2122,31.1891,31.2045,29800.0
2014-11-11 15:45:00,40.55,40.55,40.54,40.54,13200.0,31.2122,31.2122,31.2045,31.2045,13200.0
2014-11-11 15:50:00,40.54,40.55,40.51,40.51,24500.0,31.2045,31.2122,31.1814,31.1814,24500.0
2014-11-11 15:55:00,40.51,40.53,40.5,40.51,69300.0,31.1814,31.1968,31.1737,31.1814,69300.0
2014-11-12 09:30:00,40.45,40.67,40.45,40.61,49300.0,31.1352,31.3046,31.1352,31.2584,49300.0
2014-11-12 09:35:00,40.61,40.75,40.61,40.73,81500.0,31.2584,31.3661,31.2584,31.3507,81500.0
2014-11-12 09:40:00,40.74,40.86,40.73,40.85,202500.0,31.3584,31.4508,31.3507,31.4431,202500.0
2014-11-12 09:45:00,40.85,40.89,40.84,40.89,126000.0,31.4431,31.4739,31.4354,31.4739,126000.0
2014-11-12 09:50:00,40.89,40.9,40.81,40.82,33300.0,31.4739,31.4816,31.4123,31.42,33300.0
2014-11-12 09:55:00,40.82,40.82,40.76,40.77,14500.0,31.42,31.42,31.3738,31.3815,14500.0
2014-11-12 10:00:00,40.77,40.82,40.77,40.79,133500.0,31.3815,31.42,31.3815,31.3969,133500.0
2014-11-12 10:05:00,40.8,40.88,40.8,40.87,134900.0,31.4046,31.4662,31.4046,31.4585,134900.0
2014-11-12 10:10:00,40.88,40.89,40.88,40.88,19900.0,31.4662,31.4739,31.4662,31.4662,19900.0
2014-11-12 10:15:00,40.88,40.88,40.84,40.88,19500.0,31.4662,31.4662,31.4354,31.4662,19500.0
2014-11-12 10:20:00,40.88,40.92,40.87,40.92,49400.0,31.4662,31.497,31.4585,31.497,49400.0
2014-11-12 10:25:00,40.92,40.92,40.86,40.86,28600.0,31.497,31.497,31.4508,31.4508,28600.0
2014-11-12 10:30:00,40.87,40.87,40.82,40.82,18300.0,31.4585,31.4585,31.42,31.42,18300.0
2014-11-12 10:35:00,40.83,40.83,40.78,40.78,45400.0,31.4277,31.4277,31.3892,31.3892,45400.0
2014-11-12 10:40:00,40.78,40.79,40.75,40.76,44700.0,31.3892,31.3969,31.3661,31.3738,44700.0
2014-11-12 10:45:00,40.77,40.79,40.75,40.79,11600.0,31.3815,31.3969,31.3661,31.3969,11600.0
2014-11-12 10:50:00,40.79,40.79,40.74,40.74,97800.0,31.3969,31.3969,31.3584,31.3584,97800.0
2014-11-12 10:55:00,40.74,40.76,40.72,40.72,113200.0,31.3584,31.3738,31.343,31.343,113200.0
2014-11-12 11:00:00,40.73,40.73,40.71,40.71,15300.0,31.3507,31.3507,31.3353,31.3353,15300.0
2014-11-12 11:05:00,40.72,40.75,40.72,40.75,11200.0,31.343,31.3661,31.343,31.3661,11200.0
2014-11-12 11:10:00,40.75,40.76,40.73,40.75,20600.0,31.3661,31.3738,31.3507,31.3661,20600.0
2014-11-12 11:15:00,40.74,40.77,40.74,40.76,4800.0,31.3584,31.3815,31.3584,31.3738,4800.0
2014-11-12 11:20:00,40.77,40.83,40.77,40.82,25100.0,31.3815,31.4277,31.3815,31.42,25100.0
2014-11-12 11:25:00,40.82,40.83,40.81,40.81,3300.0,31.42,31.4277,31.4123,31.4123,3300.0
2014-11-12 11:30:00,40.81,40.83,40.81,40.82,6600.0,31.4123,31.4277,31.4123,31.42,6600.0
2014-11-12 11:35:00,40.83,40.85,40.83,40.84,6300.0,31.4277,31.4431,31.4277,31.4354,6300.0
2014-11-12 11:40:00,40.85,40.86,40.84,40.86,6200.0,31.4431,31.4508,31.4354,31.4508,6200.0
2014-11-12 11:45:00,40.86,40.88,40.85,40.86,10800.0,31.4508,31.4662,31.4431,31.4508,10800.0
2014-11-12 11:50:00,40.86,40.87,40.86,40.87,4500.0,31.4508,31.4585,31.4508,31.4585,4500.0
2014-11-12 11:55:00,40.87,40.9,40.86,40.89,17100.0,31.4585,31.4816,31.4508,31.4739,17100.0
2014-11-12 12:00:00,40.88,40.89,40.87,40.87,8300.0,31.4662,31.4739,31.4585,31.4585,8300.0
2014-11-12 12:05:00,40.88,40.91,40.88,40.9,6600.0,31.4662,31.4893,31.4662,31.4816,6600.0
2014-11-12 12:10:00,40.89,40.9,40.87,40.87,6400.0,31.4739,31.4816,31.4585,31.4585,6400.0
2014-11-12 12:15:00,40.88,40.91,40.88,40.9,5600.0,31.4662,31.4893,31.4662,31.4816,5600.0
2014-11-12 12:20:00,40.9,40.91,40.9,40.9,5500.0,31.4816,31.4893,31.4816,31.4816,5500.0
2014-11-12 12:25:00,40.9,40.95,40.9,40.93,19100.0,31.4816,31.5201,31.4816,31.5047,19100.0
2014-11-12 12:30:00,40.93,40.94,40.92,40.93,2400.0,31.5047,31.5124,31.497,31.5047,2400.0
2014-11-12 12:35:00,40.93,40.93,40.91,40.91,7000.0,31.5047,31.5047,31.4893,31.4893,7000.0
2014-11-12 12:40:00,40.91,40.94,40.9,40.92,9200.0,31.4893,31.5124,31.4816,31.497,9200.0
2014-11-12 12:45:00,40.92,40.94,40.92,40.93,6600.0,31.497,31.5124,31.497,31.5047,6600.0
2014-11-12 12:50:00,40.93,40.93,40.91,40.92,7800.0,31.5047,31.5047,31.4893,31.497,7800.0
2014-11-12 12:55:00,40.92,40.95,40.92,40.93,8000.0,31.497,31.5201,31.497,31.5047,8000.0
2014-11-12 13:00:00,40.93,40.93,40.92,40.93,1400.0,31.5047,31.5047,31.497,31.5047,1400.0
2014-11-12 13:05:00,40.94,40.95,40.93,40.93,6200.0,31.5124,31.5201,31.5047,31.5047,6200.0
2014-11-12 13:10:00,40.94,40.95,40.93,40.94,1900.0,31.5124,31.5201,31.5047,31.5124,1900.0
2014-11-12 13:15:00,40.95,40.95,40.94,40.95,2100.0,31.5201,31.5201,31.5124,31.5201,2100.0
2014-11-12 13:20:00,40.95,40.98,40.95,40.98,85300.0,31.5201,31.5432,31.5201,31.5432,85300.0
2014-11-12 13:25:00,40.98,40.99,40.98,40.98,36900.0,31.5432,31.5509,31.5432,31.5432,36900.0
2014-11-12 13:30:00,40.98,41.0,40.98,40.99,43900.0,31.5432,31.5586,31.5432,31.5509,43900.0
2014-11-12 13:35:00,41.0,41.0,40.99,41.0,3900.0,31.5586,31.5586,31.5509,31.5586,3900.0
2014-11-12 13:40:00,41.0,41.0,40.99,41.0,9900.0,31.5586,31.5586,31.5509,31.5586,9900.0
2014-11-12 13:45:00,40.99,40.99,40.97,40.99,18900.0,31.5509,31.5509,31.5355,31.5509,18900.0
2014-11-12 13:50:00,40.98,40.99,40.98,40.98,9600.0,31.5432,31.5509,31.5432,31.5432,9600.0
2014-11-12 13:55:00,40.97,40.98,40.96,40.97,8800.0,31.5355,31.5432,31.5278,31.5355,8800.0
2014-11-12 14:00:00,40.97,40.98,40.96,40.97,10400.0,31.5355,31.5432,31.5278,31.5355,10400.0
2014-11-12 14:05:00,40.96,40.99,40.96,40.99,15700.0,31.5278,31.5509,31.5278,31.5509,15700.0
2014-11-12 14:10:00,41.0,41.02,40.99,41.02,29200.0,31.5586,31.574,31.5509,31.574,29200.0
2014-11-12 14:15:00,41.01,41.02,40.99,41.0,6800.0,31.5663,31.574,31.5509,31.5586,6800.0
2014-11-12 14:20:00,40.99,41.02,40.99,41.02,12200.0,31.5509,31.574,31.5509,31.574,12200.0
2014-11-12 14:25:00,41.02,41.05,41.02,41.04,21900.0,31.574,31.5971,31.574,31.5894,21900.0
2014-11-12 14:30:00,41.03,41.03,41.01,41.02,5100.0,31.5817,31.5817,31.5663,31.574,5100.0
2014-11-12 14:35:00,41.01,41.01,41.0,41.0,21200.0,31.5663,31.5663,31.5586,31.5586,21200.0
2014-11-12 14:40:00,41.0,41.0,40.97,40.98,19200.0,31.5586,31.5586,31.5355,31.5432,19200.0
2014-11-12 14:45:00,40.98,40.99,40.98,40.98,7400.0,31.5432,31.5509,31.5432,31.5432,7400.0
2014-11-12 14:50:00,40.98,40.99,40.95,40.97,22100.0,31.5432,31.5509,31.5201,31.5355,22100.0
2014-11-12 14:55:00,40.97,40.99,40.96,40.98,11100.0,31.5355,31.5509,31.5278,31.5432,11100.0
2014-11-12 15:00:00,40.98,41.0,40.96,40.99,11000.0,31.5432,31.5586,31.5278,31.5509,11000.0
2014-11-12 15:05:00,41.0,41.02,40.99,41.02,9700.0,31.5586,31.574,31.5509,31.574,9700.0
2014-11-12 15:10:00,41.01,41.02,40.99,41.02,11100.0,31.5663,31.574,31.5509,31.574,11100.0
2014-11-12 15:15:00,41.02,41.04,41.02,41.04,7900.0,31.574,31.5894,31.574,31.5894,7900.0
2014-11-12 15:20:00,41.04,41.05,41.03,41.05,15600.0,31.5894,31.5971,31.5817,31.5971,15600.0
2014-11-12 15:25:00,41.05,41.06,41.04,41.06,14100.0,31.5971,31.6047,31.5894,31.6047,14100.0
2014-11-12 15:30:00,41.07,41.1,41.07,41.09,21000.0,31.6124,31.6355,31.6124,31.6278,21000.0
2014-11-12 15:35:00,41.09,41.12,41.08,41.12,32500.0,31.6278,31.6509,31.6201,31.6509,32500.0
2014-11-12 15:40:00,41.12,41.15,41.11,41.15,56400.0,31.6509,31.674,31.6432,31.674,56400.0
2014-11-12 15:45:00,41.15,41.16,41.15,41.15,93800.0,31.674,31.6817,31.674,31.674,93800.0
2014-11-12 15:50:00,41.16,41.17,41.13,41.15,163500.0,31.6817,31.6894,31.6586,31.674,163500.0
2014-11-12 15:55:00,41.15,41.16,41.12,41.13,203900.0,31.674,31.6817,31.6509,31.6586,203900.0
2014-11-13 09:30:00,41.0,41.1,41.0,41.02,38000.0,31.5586,31.6355,31.5586,31.574,38000.0
2014-11-13 09:35:00,41.03,41.09,41.03,41.06,16400.0,31.5817,31.6278,31.5817,31.6047,16400.0
2014-11-13 09:40:00,41.08,41.11,41.0,41.0,17700.0,31.6201,31.6432,31.5586,31.5586,17700.0
2014-11-13 09:45:00,41.02,41.03,40.99,41.03,7600.0,31.574,31.5817,31.5509,31.5817,7600.0
2014-11-13 09:50:00,41.04,41.05,40.94,40.96,42400.0,31.5894,31.5971,31.5124,31.5278,42400.0
2014-11-13 09:55:00,40.97,40.97,40.88,40.9,27400.0,31.5355,31.5355,31.4662,31.4816,27400.0
2014-11-13 10:00:00,40.9,40.91,40.87,40.89,31100.0,31.4816,31.4893,31.4585,31.4739,31100.0
2014-11-13 10:05:00,40.89,40.93,40.89,40.92,12700.0,31.4739,31.5047,31.4739,31.497,12700.0
2014-11-13 10:10:00,40.93,40.95,40.91,40.92,5500.0,31.5047,31.5201,31.4893,31.497,5500.0
2014-11-13 10:15:00,40.91,40.97,40.91,40.94,23200.0,31.4893,31.5355,31.4893,31.5124,23200.0
2014-11-13 10:20:00,40.94,40.97,40.93,40.96,4400.0,31.5124,31.5355,31.5047,31.5278,4400.0
2014-11-13 10:25:00,40.97,41.0,40.95,40.98,54200.0,31.5355,31.5586,31.5201,31.5432,54200.0
2014-11-13 10:30:00,40.98,40.98,40.96,40.97,2800.0,31.5432,31.5432,31.5278,31.5355,2800.0
2014-11-13 10:35:00,40.96,40.96,40.93,40.95,4100.0,31.5278,31.5278,31.5047,31.5201,4100.0
2014-11-13 10:40:00,40.93,40.93,40.88,40.88,39600.0,31.5047,31.5047,31.4662,31.4662,39600.0
2014-11-13 10:45:00,40.87,40.89,40.86,40.88,24300.0,31.4585,31.4739,31.4508,31.4662,24300.0
2014-11-13 10:50:00,40.88,40.89,40.87,40.89,3300.0,31.4662,31.4739,31.4585,31.4739,3300.0
2014-11-13 10:55:00,40.86,40.86,40.81,40.81,2900.0,31.4508,31.4508,31.4123,31.4123,2900.0
2014-11-13 11:00:00,40.81,40.82,40.78,40.8,19900.0,31.4123,31.42,31.3892,31.4046,19900.0
2014-11-13 11:05:00,40.79,40.8,40.77,40.77,5300.0,31.3969,31.4046,31.3815,31.3815,5300.0
2014-11-13 11:10:00,40.77,40.79,40.76,40.76,59700.0,31.3815,31.3969,31.3738,31.3738,59700.0
2014-11-13 11:15:00,40.76,40.77,40.73,40.76,88200.0,31.3738,31.3815,31.3507,31.3738,88200.0
2014-11-13 11:20:00,40.76,40.76,40.75,40.76,17300.0,31.3738,31.3738,31.3661,31.3738,17300.0
2014-11-13 11:25:00,40.77,40.77,40.75,40.76,7900.0,31.3815,31.3815,31.3661,31.3738,7900.0
2014-11-13 11:30:00,40.75,40.75,40.72,40.72,28300.0,31.3661,31.3661,31.343,31.343,28300.0
2014-11-13 11:35:00,40.72,40.72,40.66,40.67,37400.0,31.343,31.343,31.2969,31.3046,37400.0
2014-11-13 11:40:00,40.66,40.76,40.65,40.76,381200.0,31.2969,31.3738,31.2892,31.3738,381200.0
2014-11-13 11:45:00,40.77,40.78,40.75,40.78,65000.0,31.3815,31.3892,31.3661,31.3892,65000.0
2014-11-13 11:50:00,40.78,40.79,40.77,40.79,18800.0,31.3892,31.3969,31.3815,31.3969,18800.0
2014-11-13 11:55:00,40.8,40.8,40.79,40.8,13400.0,31.4046,31.4046,31.3969,31.4046,13400.0
2014-11-13 12:00:00,40.81,40.81,40.78,40.78,25900.0,31.4123,31.4123,31.3892,31.3892,25900.0
2014-11-13 12:05:00,40.79,40.83,40.77,40.82,14200.0,31.3969,31.4277,31.3815,31.42,14200.0
2014-11-13 12:10:00,40.83,40.84,40.81,40.81,9600.0,31.4277,31.4354,31.4123,31.4123,9600.0
2014-11-13 12:15:00,40.81,40.85,40.8,40.84,19200.0,31.4123,31.4431,31.4046,31.4354,19200.0
2014-11-13 12:20:00,40.84,40.85,40.84,40.85,9300.0,31.4354,31.4431,31.4354,31.4431,9300.0
2014-11-13 12:25:00,40.85,40.86,40.85,40.86,16800.0,31.4431,31.4508,31.4431,31.4508,16800.0
2014-11-13 12:30:00,40.85,40.87,40.82,40.82,20500.0,31.4431,31.4585,31.42,31.42,20500.0
2014-11-13 12:35:00,40.83,40.84,40.81,40.83,10600.0,31.4277,31.4354,31.4123,31.4277,10600.0
2014-11-13 12:40:00,40.83,40.83,40.78,40.79,16500.0,31.4277,31.4277,31.3892,31.3969,16500.0
2014-11-13 12:45:00,40.78,40.8,40.78,40.8,7200.0,31.3892,31.4046,31.3892,31.4046,7200.0
2014-11-13 12:50:00,40.8,40.8,40.78,40.78,9300.0,31.4046,31.4046,31.3892,31.3892,9300.0
2014-11-13 12:55:00,40.78,40.78,40.77,40.77,13300.0,31.3892,31.3892,31.3815,31.3815,13300.0
2014-11-13 13:00:00,40.77,40.78,40.77,40.77,25500.0,31.3815,31.3892,31.3815,31.3815,25500.0
2014-11-13 13:05:00,40.77,40.77,40.7,40.73,49700.0,31.3815,31.3815,31.3276,31.3507,49700.0
2014-11-13 13:10:00,40.73,40.75,40.72,40.73,6400.0,31.3507,31.3661,31.343,31.3507,6400.0
2014-11-13 13:15:00,40.73,40.73,40.73,40.73,3200.0,31.3507,31.3507,31.3507,31.3507,3200.0
2014-11-13 13:20:00,40.73,40.73,40.68,40.68,25400.0,31.3507,31.3507,31.3123,31.3123,25400.0
2014-11-13 13:25:00,40.68,40.71,40.67,40.7,8500.0,31.3123,31.3353,31.3046,31.3276,8500.0
2014-11-13 13:30:00,40.7,40.7,40.65,40.66,4300.0,31.3276,31.3276,31.2892,31.2969,4300.0
2014-11-13 13:35:00,40.66,40.7,40.63,40.7,17000.0,31.2969,31.3276,31.2738,31.3276,17000.0
2014-11-13 13:40:00,40.71,40.72,40.69,40.72,21800.0,31.3353,31.343,31.32,31.343,21800.0
2014-11-13 13:45:00,40.72,40.74,40.71,40.72,22700.0,31.343,31.3584,31.3353,31.343,22700.0
2014-11-13 13:50:00,40.72,40.75,40.7,40.73,28200.0,31.343,31.3661,31.3276,31.3507,28200.0
2014-11-13 13:55:00,40.73,40.73,40.7,40.71,21100.0,31.3507,31.3507,31.3276,31.3353,21100.0
2014-11-13 14:00:00,40.7,40.72,40.69,40.71,9100.0,31.3276,31.343,31.32,31.3353,9100.0
2014-11-13 14:05:00,40.72,40.72,40.7,40.7,5800.0,31.343,31.343,31.3276,31.3276,5800.0
2014-11-13 14:10:00,40.69,40.7,40.67,40.67,7400.0,31.32,31.3276,31.3046,31.3046,7400.0
2014-11-13 14:15:00,40.67,40.69,40.65,40.65,36300.0,31.3046,31.32,31.2892,31.2892,36300.0
2014-11-13 14:20:00,40.66,40.66,40.65,40.66,10000.0,31.2969,31.2969,31.2892,31.2969,10000.0
2014-11-13 14:25:00,40.65,40.69,40.63,40.69,29800.0,31.2892,31.32,31.2738,31.32,29800.0
2014-11-13 14:30:00,40.69,40.72,40.68,40.71,8800.0,31.32,31.343,31.3123,31.3353,8800.0
2014-11-13 14:35:00,40.71,40.72,40.69,40.7,11400.0,31.3353,31.343,31.32,31.3276,11400.0
2014-11-13 14:40:00,40.7,40.72,40.7,40.72,6800.0,31.3276,31.343,31.3276,31.343,6800.0
2014-11-13 14:45:00,40.72,40.75,40.72,40.73,14300.0,31.343,31.3661,31.343,31.3507,14300.0
2014-11-13 14:50:00,40.74,40.74,40.72,40.73,49000.0,31.3584,31.3584,31.343,31.3507,49000.0
2014-11-13 14:55:00,40.73,40.73,40.68,40.69,17700.0,31.3507,31.3507,31.3123,31.32,17700.0
2014-11-13 15:00:00,40.68,40.72,40.68,40.72,9200.0,31.3123,31.343,31.3123,31.343,9200.0
2014-11-13 15:05:00,40.72,40.75,40.72,40.74,11300.0,31.343,31.3661,31.343,31.3584,11300.0
2014-11-13 15:10:00,40.74,40.74,40.69,40.69,9000.0,31.3584,31.3584,31.32,31.32,9000.0
2014-11-13 15:15:00,40.7,40.72,40.69,40.71,20500.0,31.3276,31.343,31.32,31.3353,20500.0
2014-11-13 15:20:00,40.7,40.71,40.69,40.7,13800.0,31.3276,31.3353,31.32,31.3276,13800.0
2014-11-13 15:25:00,40.7,40.72,40.63,40.63,19200.0,31.3276,31.343,31.2738,31.2738,19200.0
2014-11-13 15:30:00,40.63,40.66,40.61,40.66,19700.0,31.2738,31.2969,31.2584,31.2969,19700.0
2014-11-13 15:35:00,40.66,40.69,40.66,40.69,19600.0,31.2969,31.32,31.2969,31.32,19600.0
2014-11-13 15:40:00,40.68,40.71,40.65,40.68,40800.0,31.3123,31.3353,31.2892,31.3123,40800.0
2014-11-13 15:45:00,40.69,40.7,40.67,40.68,28900.0,31.32,31.3276,31.3046,31.3123,28900.0
2014-11-13 15:50:00,40.67,40.7,40.66,40.68,78600.0,31.3046,31.3276,31.2969,31.3123,78600.0
2014-11-13 15:55:00,40.69,40.7,40.64,40.65,123400.0,31.32,31.3276,31.2815,31.2892,123400.0
2014-11-14 09:30:00,40.54,40.71,40.54,40.69,34900.0,31.2045,31.3353,31.2045,31.32,34900.0
2014-11-14 09:35:00,40.69,40.7,40.63,40.65,19600.0,31.32,31.3276,31.2738,31.2892,19600.0
2014-11-14 09:40:00,40.63,40.66,40.6,40.6,24700.0,31.2738,31.2969,31.2507,31.2507,24700.0
2014-11-14 09:45:00,40.6,40.62,40.57,40.59,28600.0,31.2507,31.2661,31.2276,31.243,28600.0
2014-11-14 09:50:00,40.57,40.65,40.57,40.64,23000.0,31.2276,31.2892,31.2276,31.2815,23000.0
2014-11-14 09:55:00,40.65,40.66,40.64,40.65,24000.0,31.2892,31.2969,31.2815,31.2892,24000.0
2014-11-14 10:00:00,40.64,40.72,40.64,40.71,34300.0,31.2815,31.343,31.2815,31.3353,34300.0
2014-11-14 10:05:00,40.71,40.78,40.69,40.77,62000.0,31.3353,31.3892,31.32,31.3815,62000.0
2014-11-14 10:10:00,40.78,40.79,40.75,40.77,21700.0,31.3892,31.3969,31.3661,31.3815,21700.0
2014-11-14 10:15:00,40.76,40.79,40.72,40.79,28200.0,31.3738,31.3969,31.343,31.3969,28200.0
2014-11-14 10:20:00,40.79,40.8,40.76,40.79,18600.0,31.3969,31.4046,31.3738,31.3969,18600.0
2014-11-14 10:25:00,40.82,40.82,40.74,40.79,49300.0,31.42,31.42,31.3584,31.3969,49300.0
2014-11-14 10:30:00,40.79,40.8,40.73,40.73,11800.0,31.3969,31.4046,31.3507,31.3507,11800.0
2014-11-14 10:35:00,40.73,40.79,40.73,40.78,14800.0,31.3507,31.3969,31.3507,31.3892,14800.0
2014-11-14 10:40:00,40.78,40.79,40.76,40.77,14100.0,31.3892,31.3969,31.3738,31.3815,14100.0
2014-11-14 10:45:00,40.77,40.81,40.76,40.8,10400.0,31.3815,31.4123,31.3738,31.4046,10400.0
2014-11-14 10:50:00,40.79,40.8,40.78,40.78,2700.0,31.3969,31.4046,31.3892,31.3892,2700.0
2014-11-14 10:55:00,40.77,40.78,40.76,40.76,3400.0,31.3815,31.3892,31.3738,31.3738,3400.0
2014-11-14 11:00:00,40.77,40.78,40.76,40.76,3700.0,31.3815,31.3892,31.3738,31.3738,3700.0
2014-11-14 11:05:00,40.77,40.82,40.76,40.76,32600.0,31.3815,31.42,31.3738,31.3738,32600.0
2014-11-14 11:10:00,40.76,40.76,40.71,40.71,1900.0,31.3738,31.3738,31.3353,31.3353,1900.0
2014-11-14 11:15:00,40.71,40.74,40.7,40.73,12900.0,31.3353,31.3584,31.3276,31.3507,12900.0
2014-11-14 11:20:00,40.73,40.76,40.73,40.75,6400.0,31.3507,31.3738,31.3507,31.3661,6400.0
2014-11-14 11:25:00,40.75,40.77,40.74,40.76,3600.0,31.3661,31.3815,31.3584,31.3738,3600.0
2014-11-14 11:30:00,40.75,40.75,40.68,40.71,6900.0,31.3661,31.3661,31.3123,31.3353,6900.0
2014-11-14 11:35:00,40.71,40.71,40.69,40.7,3700.0,31.3353,31.3353,31.32,31.3276,3700.0
2014-11-14 11:40:00,40.69,40.7,40.65,40.65,12100.0,31.32,31.3276,31.2892,31.2892,12100.0
2014-11-14 11:45:00,40.65,40.66,40.64,40.66,11000.0,31.2892,31.2969,31.2815,31.2969,11000.0
2014-11-14 11:50:00,40.64,40.66,40.63,40.66,6700.0,31.2815,31.2969,31.2738,31.2969,6700.0
2014-11-14 11:55:00,40.65,40.66,40.63,40.66,5700.0,31.2892,31.2969,31.2738,31.2969,5700.0
2014-11-14 12:00:00,40.67,40.68,40.65,40.68,16000.0,31.3046,31.3123,31.2892,31.3123,16000.0
2014-11-14 12:05:00,40.66,40.67,40.64,40.65,7400.0,31.2969,31.3046,31.2815,31.2892,7400.0
2014-11-14 12:10:00,40.66,40.66,40.64,40.66,5000.0,31.2969,31.2969,31.2815,31.2969,5000.0
2014-11-14 12:15:00,40.65,40.66,40.61,40.62,4100.0,31.2892,31.2969,31.2584,31.2661,4100.0
2014-11-14 12:20:00,40.61,40.64,40.61,40.62,3800.0,31.2584,31.2815,31.2584,31.2661,3800.0
2014-11-14 12:25:00,40.62,40.63,40.61,40.62,3800.0,31.2661,31.2738,31.2584,31.2661,3800.0
2014-11-14 12:30:00,40.61,40.62,40.6,40.62,5500.0,31.2584,31.2661,31.2507,31.2661,5500.0
2014-11-14 12:35:00,40.61,40.63,40.6,40.62,3700.0,31.2584,31.2738,31.2507,31.2661,3700.0
2014-11-14 12:40:00,40.62,40.62,40.59,40.61,4500.0,31.2661,31.2661,31.243,31.2584,4500.0
2014-11-14 12:45:00,40.6,40.61,40.6,40.61,3600.0,31.2507,31.2584,31.2507,31.2584,3600.0
2014-11-14 12:50:00,40.61,40.61,40.59,40.59,11800.0,31.2584,31.2584,31.243,31.243,11800.0
2014-11-14 12:55:00,40.59,40.6,40.58,40.58,5700.0,31.243,31.2507,31.2353,31.2353,5700.0
2014-11-14 13:00:00,40.56,40.57,40.54,40.54,3400.0,31.2199,31.2276,31.2045,31.2045,3400.0
2014-11-14 13:05:00,40.54,40.55,40.53,40.55,1500.0,31.2045,31.2122,31.1968,31.2122,1500.0
2014-11-14 13:10:00,40.54,40.55,40.51,40.52,5300.0,31.2045,31.2122,31.1814,31.1891,5300.0
2014-11-14 13:15:00,40.51,40.53,40.5,40.51,6200.0,31.1814,31.1968,31.1737,31.1814,6200.0
2014-11-14 13:20:00,40.51,40.51,40.48,40.48,7000.0,31.1814,31.1814,31.1583,31.1583,7000.0
2014-11-14 13:25:00,40.48,40.49,40.47,40.47,16100.0,31.1583,31.166,31.1506,31.1506,16100.0
2014-11-14 13:30:00,40.47,40.48,40.45,40.47,14500.0,31.1506,31.1583,31.1352,31.1506,14500.0
2014-11-14 13:35:00,40.47,40.47,40.45,40.46,3900.0,31.1506,31.1506,31.1352,31.1429,3900.0
2014-11-14 13:40:00,40.46,40.47,40.46,40.47,13800.0,31.1429,31.1506,31.1429,31.1506,13800.0
2014-11-14 13:45:00,40.47,40.48,40.46,40.47,4800.0,31.1506,31.1583,31.1429,31.1506,4800.0
2014-11-14 13:50:00,40.47,40.48,40.46,40.48,3500.0,31.1506,31.1583,31.1429,31.1583,3500.0
2014-11-14 13:55:00,40.47,40.47,40.43,40.43,23400.0,31.1506,31.1506,31.1198,31.1198,23400.0
2014-11-14 14:00:00,40.43,40.45,40.43,40.45,8100.0,31.1198,31.1352,31.1198,31.1352,8100.0
2014-11-14 14:05:00,40.44,40.47,40.44,40.45,10700.0,31.1275,31.1506,31.1275,31.1352,10700.0
2014-11-14 14:10:00,40.44,40.46,40.44,40.45,14300.0,31.1275,31.1429,31.1275,31.1352,14300.0
2014-11-14 14:15:00,40.46,40.46,40.44,40.46,23800.0,31.1429,31.1429,31.1275,31.1429,23800.0
2014-11-14 14:20:00,40.46,40.46,40.44,40.45,6800.0,31.1429,31.1429,31.1275,31.1352,6800.0
2014-11-14 14:25:00,40.45,40.46,40.45,40.46,3300.0,31.1352,31.1429,31.1352,31.1429,3300.0
2014-11-14 14:30:00,40.45,40.46,40.44,40.45,19100.0,31.1352,31.1429,31.1275,31.1352,19100.0
2014-11-14 14:35:00,40.45,40.45,40.44,40.44,3700.0,31.1352,31.1352,31.1275,31.1275,3700.0
2014-11-14 14:40:00,40.44,40.45,40.43,40.45,7700.0,31.1275,31.1352,31.1198,31.1352,7700.0
2014-11-14 14:45:00,40.45,40.45,40.42,40.42,7600.0,31.1352,31.1352,31.1121,31.1121,7600.0
2014-11-14 14:50:00,40.43,40.44,40.41,40.41,10500.0,31.1198,31.1275,31.1044,31.1044,10500.0
2014-11-14 14:55:00,40.41,40.43,40.41,40.43,3900.0,31.1044,31.1198,31.1044,31.1198,3900.0
2014-11-14 15:00:00,40.42,40.43,40.41,40.41,7100.0,31.1121,31.1198,31.1044,31.1044,7100.0
2014-11-14 15:05:00,40.4,40.41,40.39,40.4,14700.0,31.0967,31.1044,31.089,31.0967,14700.0
2014-11-14 15:10:00,40.39,40.41,40.39,40.41,24800.0,31.089,31.1044,31.089,31.1044,24800.0
2014-11-14 15:15:00,40.4,40.41,40.4,40.41,17600.0,31.0967,31.1044,31.0967,31.1044,17600.0
2014-11-14 15:20:00,40.41,40.43,40.41,40.43,69100.0,31.1044,31.1198,31.1044,31.1198,69100.0
2014-11-14 15:25:00,40.43,40.43,40.41,40.43,88000.0,31.1198,31.1198,31.1044,31.1198,88000.0
2014-11-14 15:30:00,40.41,40.45,40.41,40.44,42600.0,31.1044,31.1352,31.1044,31.1275,42600.0
2014-11-14 15:35:00,40.45,40.46,40.43,40.45,62300.0,31.1352,31.1429,31.1198,31.1352,62300.0
2014-11-14 15:40:00,40.45,40.46,40.44,40.46,52000.0,31.1352,31.1429,31.1275,31.1429,52000.0
2014-11-14 15:45:00,40.47,40.47,40.45,40.47,45000.0,31.1506,31.1506,31.1352,31.1506,45000.0
2014-11-14 15:50:00,40.46,40.51,40.46,40.51,431600.0,31.1429,31.1814,31.1429,31.1814,431600.0
2014-11-14 15:55:00,40.5,40.53,40.5,40.53,399100.0,31.1737,31.1968,31.1737,31.1968,399100.0
2014-11-17 09:30:00,40.4,40.5,40.37,40.43,24500.0,31.0967,31.1737,31.0736,31.1198,24500.0
2014-11-17 09:35:00,40.41,40.41,40.36,40.4,54100.0,31.1044,31.1044,31.0659,31.0967,54100.0
2014-11-17 09:40:00,40.4,40.41,40.35,40.39,50200.0,31.0967,31.1044,31.0582,31.089,50200.0
2014-11-17 09:45:00,40.39,40.4,40.36,40.37,84200.0,31.089,31.0967,31.0659,31.0736,84200.0
2014-11-17 09:50:00,40.36,40.37,40.3,40.3,34200.0,31.0659,31.0736,31.0198,31.0198,34200.0
2014-11-17 09:55:00,40.3,40.3,40.25,40.26,17400.0,31.0198,31.0198,30.9813,30.989,17400.0
2014-11-17 10:00:00,40.27,40.31,40.26,40.27,37200.0,30.9967,31.0275,30.989,30.9967,37200.0
2014-11-17 10:05:00,40.27,40.28,40.22,40.23,15500.0,30.9967,31.0044,30.9582,30.9659,15500.0
2014-11-17 10:10:00,40.23,40.27,40.19,40.27,33700.0,30.9659,30.9967,30.9351,30.9967,33700.0
2014-11-17 10:15:00,40.28,40.31,40.26,40.31,10900.0,31.0044,31.0275,30.989,31.0275,10900.0
2014-11-17 10:20:00,40.3,40.3,40.27,40.3,7500.0,31.0198,31.0198,30.9967,31.0198,7500.0
2014-11-17 10:25:00,40.31,40.39,40.31,40.36,21700.0,31.0275,31.089,31.0275,31.0659,21700.0
2014-11-17 10:30:00,40.37,40.38,40.33,40.34,21500.0,31.0736,31.0813,31.0429,31.0505,21500.0
2014-11-17 10:35:00,40.34,40.35,40.33,40.34,10400.0,31.0505,31.0582,31.0429,31.0505,10400.0
2014-11-17 10:40:00,40.34,40.34,40.29,40.29,40100.0,31.0505,31.0505,31.0121,31.0121,40100.0
2014-11-17 10:45:00,40.29,40.3,40.25,40.26,26100.0,31.0121,31.0198,30.9813,30.989,26100.0
2014-11-17 10:50:00,40.26,40.26,40.23,40.26,26000.0,30.989,30.989,30.9659,30.989,26000.0
2014-11-17 10:55:00,40.26,40.28,40.26,40.28,10400.0,30.989,31.0044,30.989,31.0044,10400.0
2014-11-17 11:00:00,40.29,40.31,40.26,40.26,17200.0,31.0121,31.0275,30.989,30.989,17200.0
2014-11-17 11:05:00,40.26,40.26,40.24,40.26,42400.0,30.989,30.989,30.9736,30.989,42400.0
2014-11-17 11:10:00,40.26,40.26,40.22,40.24,11900.0,30.989,30.989,30.9582,30.9736,11900.0
2014-11-17 11:15:00,40.24,40.26,40.23,40.26,8700.0,30.9736,30.989,30.9659,30.989,8700.0
2014-11-17 11:20:00,40.26,40.28,40.22,40.23,17000.0,30.989,31.0044,30.9582,30.9659,17000.0
2014-11-17 11:25:00,40.23,40.23,40.15,40.16,17600.0,30.9659,30.9659,30.9043,30.912,17600.0
2014-11-17 11:30:00,40.14,40.16,40.12,40.12,31700.0,30.8966,30.912,30.8812,30.8812,31700.0
2014-11-17 11:35:00,40.13,40.16,40.13,40.15,11000.0,30.8889,30.912,30.8889,30.9043,11000.0
2014-11-17 11:40:00,40.15,40.19,40.14,40.19,9300.0,30.9043,30.9351,30.8966,30.9351,9300.0
2014-11-17 11:45:00,40.2,40.21,40.18,40.19,12900.0,30.9428,30.9505,30.9274,30.9351,12900.0
2014-11-17 11:50:00,40.19,40.21,40.16,40.21,10000.0,30.9351,30.9505,30.912,30.9505,10000.0
2014-11-17 11:55:00,40.22,40.23,40.18,40.2,12200.0,30.9582,30.9659,30.9274,30.9428,12200.0
2014-11-17 12:00:00,40.2,40.21,40.18,40.18,10700.0,30.9428,30.9505,30.9274,30.9274,10700.0
2014-11-17 12:05:00,40.18,40.18,40.15,40.18,40200.0,30.9274,30.9274,30.9043,30.9274,40200.0
2014-11-17 12:10:00,40.18,40.22,40.18,40.22,14200.0,30.9274,30.9582,30.9274,30.9582,14200.0
2014-11-17 12:15:00,40.21,40.23,40.21,40.21,4700.0,30.9505,30.9659,30.9505,30.9505,4700.0
2014-11-17 12:20:00,40.22,40.23,40.22,40.22,6500.0,30.9582,30.9659,30.9582,30.9582,6500.0
2014-11-17 12:25:00,40.22,40.24,40.22,40.23,5000.0,30.9582,30.9736,30.9582,30.9659,5000.0
2014-11-17 12:30:00,40.23,40.23,40.22,40.23,2900.0,30.9659,30.9659,30.9582,30.9659,2900.0
2014-11-17 12:35:00,40.23,40.24,40.23,40.24,2100.0,30.9659,30.9736,30.9659,30.9736,2100.0
2014-11-17 12:40:00,40.24,40.29,40.24,40.26,20200.0,30.9736,31.0121,30.9736,30.989,20200.0
2014-11-17 12:45:00,40.26,40.29,40.26,40.29,1700.0,30.989,31.0121,30.989,31.0121,1700.0
2014-11-17 12:50:00,40.29,40.29,40.29,40.29,1100.0,31.0121,31.0121,31.0121,31.0121,1100.0
2014-11-17 12:55:00,40.28,40.29,40.25,40.25,38500.0,31.0044,31.0121,30.9813,30.9813,38500.0
2014-11-17 13:00:00,40.24,40.25,40.24,40.25,22200.0,30.9736,30.9813,30.9736,30.9813,22200.0
2014-11-17 13:05:00,40.24,40.26,40.24,40.26,10600.0,30.9736,30.989,30.9736,30.989,10600.0
2014-11-17 13:10:00,40.25,40.27,40.25,40.26,11100.0,30.9813,30.9967,30.9813,30.989,11100.0
2014-11-17 13:15:00,40.26,40.28,40.26,40.28,20100.0,30.989,31.0044,30.989,31.0044,20100.0
2014-11-17 13:20:00,40.28,40.31,40.27,40.31,39800.0,31.0044,31.0275,30.9967,31.0275,39800.0
2014-11-17 13:25:00,40.31,40.33,40.29,40.29,17300.0,31.0275,31.0429,31.0121,31.0121,17300.0
2014-11-17 13:30:00,40.29,40.3,40.28,40.28,23200.0,31.0121,31.0198,31.0044,31.0044,23200.0
2014-11-17 13:35:00,40.29,40.3,40.26,40.27,16900.0,31.0121,31.0198,30.989,30.9967,16900.0
2014-11-17 13:40:00,40.28,40.3,40.27,40.3,34200.0,31.0044,31.0198,30.9967,31.0198,34200.0
2014-11-17 13:45:00,40.29,40.3,40.23,40.23,14800.0,31.0121,31.0198,30.9659,30.9659,14800.0
2014-11-17 13:50:00,40.23,40.24,40.23,40.23,5100.0,30.9659,30.9736,30.9659,30.9659,5100.0
2014-11-17 13:55:00,40.23,40.26,40.23,40.26,1700.0,30.9659,30.989,30.9659,30.989,1700.0
2014-11-17 14:00:00,40.26,40.27,40.25,40.26,5000.0,30.989,30.9967,30.9813,30.989,5000.0
2014-11-17 14:05:00,40.27,40.27,40.25,40.25,1500.0,30.9967,30.9967,30.9813,30.9813,1500.0
2014-11-17 14:10:00,40.25,40.28,40.25,40.28,3800.0,30.9813,31.0044,30.9813,31.0044,3800.0
2014-11-17 14:15:00,40.28,40.29,40.27,40.29,1500.0,31.0044,31.0121,30.9967,31.0121,1500.0
2014-11-17 14:20:00,40.29,40.29,40.27,40.27,1600.0,31.0121,31.0121,30.9967,30.9967,1600.0
2014-11-17 14:25:00,40.26,40.27,40.26,40.26,1300.0,30.989,30.9967,30.989,30.989,1300.0
2014-11-17 14:30:00,40.27,40.27,40.25,40.26,6200.0,30.9967,30.9967,30.9813,30.989,6200.0
2014-11-17 14:35:00,40.27,40.28,40.26,40.28,20300.0,30.9967,31.0044,30.989,31.0044,20300.0
2014-11-17 14:40:00,40.28,40.28,40.26,40.27,21600.0,31.0044,31.0044,30.989,30.9967,21600.0
2014-11-17 14:45:00,40.27,40.27,40.24,40.24,10900.0,30.9967,30.9967,30.9736,30.9736,10900.0
2014-11-17 14:50:00,40.23,40.23,40.23,40.23,5200.0,30.9659,30.9659,30.9659,30.9659,5200.0
2014-11-17 14:55:00,40.22,40.22,40.2,40.21,4900.0,30.9582,30.9582,30.9428,30.9505,4900.0
2014-11-17 15:00:00,40.21,40.21,40.19,40.19,30000.0,30.9505,30.9505,30.9351,30.9351,30000.0
2014-11-17 15:05:00,40.19,40.2,40.16,40.2,8300.0,30.9351,30.9428,30.912,30.9428,8300.0
2014-11-17 15:10:00,40.19,40.2,40.18,40.19,38400.0,30.9351,30.9428,30.9274,30.9351,38400.0
2014-11-17 15:15:00,40.19,40.2,40.18,40.19,7400.0,30.9351,30.9428,30.9274,30.9351,7400.0
2014-11-17 15:20:00,40.19,40.2,40.19,40.2,7600.0,30.9351,30.9428,30.9351,30.9428,7600.0
2014-11-17 15:25:00,40.2,40.2,40.19,40.2,9800.0,30.9428,30.9428,30.9351,30.9428,9800.0
2014-11-17 15:30:00,40.19,40.21,40.19,40.2,11600.0,30.9351,30.9505,30.9351,30.9428,11600.0
2014-11-17 15:35:00,40.2,40.22,40.17,40.21,22100.0,30.9428,30.9582,30.9197,30.9505,22100.0
2014-11-17 15:40:00,40.22,40.22,40.18,40.18,17100.0,30.9582,30.9582,30.9274,30.9274,17100.0
2014-11-17 15:45:00,40.19,40.21,40.19,40.21,40600.0,30.9351,30.9505,30.9351,30.9505,40600.0
2014-11-17 15:50:00,40.21,40.23,40.21,40.23,65300.0,30.9505,30.9659,30.9505,30.9659,65300.0
2014-11-17 15:55:00,40.23,40.25,40.21,40.22,98100.0,30.9659,30.9813,30.9505,30.9582,98100.0
2014-11-18 09:30:00,40.2,40.3,40.18,40.27,40200.0,30.9428,31.0198,30.9274,30.9967,40200.0
2014-11-18 09:35:00,40.27,40.4,40.26,40.33,29500.0,30.9967,31.0967,30.989,31.0429,29500.0
2014-11-18 09:40:00,40.34,40.35,40.28,40.3,18600.0,31.0505,31.0582,31.0044,31.0198,18600.0
2014-11-18 09:45:00,40.3,40.34,40.29,40.33,9900.0,31.0198,31.0505,31.0121,31.0429,9900.0
2014-11-18 09:50:00,40.34,40.4,40.34,40.34,15800.0,31.0505,31.0967,31.0505,31.0505,15800.0
2014-11-18 09:55:00,40.36,40.39,40.35,40.39,3500.0,31.0659,31.089,31.0582,31.089,3500.0
2014-11-18 10:00:00,40.41,40.43,40.38,40.39,5700.0,31.1044,31.1198,31.0813,31.089,5700.0
2014-11-18 10:05:00,40.4,40.4,40.38,40.39,4800.0,31.0967,31.0967,31.0813,31.089,4800.0
2014-11-18 10:10:00,40.39,40.46,40.39,40.39,7100.0,31.089,31.1429,31.089,31.089,7100.0
2014-11-18 10:15:00,40.39,40.41,40.38,40.39,15100.0,31.089,31.1044,31.0813,31.089,15100.0
2014-11-18 10:20:00,40.4,40.4,40.36,40.36,4800.0,31.0967,31.0967,31.0659,31.0659,4800.0
2014-11-18 10:25:00,40.36,40.36,40.32,40.33,6000.0,31.0659,31.0659,31.0352,31.0429,6000.0
2014-11-18 10:30:00,40.34,40.36,40.33,40.33,6600.0,31.0505,31.0659,31.0429,31.0429,6600.0
2014-11-18 10:35:00,40.31,40.32,40.28,40.3,11800.0,31.0275,31.0352,31.0044,31.0198,11800.0
2014-11-18 10:40:00,40.3,40.34,40.29,40.33,5200.0,31.0198,31.0505,31.0121,31.0429,5200.0
2014-11-18 10:45:00,40.33,40.34,40.3,40.33,21700.0,31.0429,31.0505,31.0198,31.0429,21700.0
2014-11-18 10:50:00,40.34,40.35,40.32,40.33,5700.0,31.0505,31.0582,31.0352,31.0429,5700.0
2014-11-18 10:55:00,40.33,40.34,40.32,40.33,4400.0,31.0429,31.0505,31.0352,31.0429,4400.0
2014-11-18 11:00:00,40.33,40.34,40.31,40.31,6300.0,31.0429,31.0505,31.0275,31.0275,6300.0
2014-11-18 11:05:00,40.3,40.33,40.3,40.33,5600.0,31.0198,31.0429,31.0198,31.0429,5600.0
2014-11-18 11:10:00,40.32,40.33,40.31,40.33,3300.0,31.0352,31.0429,31.0275,31.0429,3300.0
2014-11-18 11:15:00,40.33,40.34,40.32,40.32,5400.0,31.0429,31.0505,31.0352,31.0352,5400.0
2014-11-18 11:20:00,40.34,40.34,40.33,40.33,3800.0,31.0505,31.0505,31.0429,31.0429,3800.0
2014-11-18 11:25:00,40.33,40.34,40.31,40.33,4500.0,31.0429,31.0505,31.0275,31.0429,4500.0
2014-11-18 11:30:00,40.32,40.34,40.32,40.34,2900.0,31.0352,31.0505,31.0352,31.0505,2900.0
2014-11-18 11:35:00,40.34,40.35,40.34,40.35,6100.0,31.0505,31.0582,31.0505,31.0582,6100.0
2014-11-18 11:40:00,40.35,40.37,40.35,40.35,2400.0,31.0582,31.0736,31.0582,31.0582,2400.0
2014-11-18 11:45:00,40.35,40.36,40.34,40.34,3000.0,31.0582,31.0659,31.0505,31.0505,3000.0
2014-11-18 11:50:00,40.35,40.36,40.34,40.34,5300.0,31.0582,31.0659,31.0505,31.0505,5300.0
2014-11-18 11:55:00,40.35,40.37,40.34,40.37,4400.0,31.0582,31.0736,31.0505,31.0736,4400.0
2014-11-18 12:00:00,40.36,40.37,40.34,40.34,5100.0,31.0659,31.0736,31.0505,31.0505,5100.0
2014-11-18 12:05:00,40.34,40.38,40.34,40.38,11900.0,31.0505,31.0813,31.0505,31.0813,11900.0
2014-11-18 12:10:00,40.39,40.4,40.39,40.39,5800.0,31.089,31.0967,31.089,31.089,5800.0
2014-11-18 12:15:00,40.39,40.4,40.39,40.39,3400.0,31.089,31.0967,31.089,31.089,3400.0
2014-11-18 12:20:00,40.39,40.4,40.38,40.38,6000.0,31.089,31.0967,31.0813,31.0813,6000.0
2014-11-18 12:25:00,40.37,40.4,40.37,40.37,4600.0,31.0736,31.0967,31.0736,31.0736,4600.0
2014-11-18 12:30:00,40.37,40.4,40.37,40.4,1500.0,31.0736,31.0967,31.0736,31.0967,1500.0
2014-11-18 12:35:00,40.4,40.4,40.38,40.38,10000.0,31.0967,31.0967,31.0813,31.0813,10000.0
2014-11-18 12:40:00,40.39,40.43,40.39,40.41,6200.0,31.089,31.1198,31.089,31.1044,6200.0
2014-11-18 12:45:00,40.4,40.42,40.4,40.41,3000.0,31.0967,31.1121,31.0967,31.1044,3000.0
2014-11-18 12:50:00,40.4,40.42,40.4,40.4,4300.0,31.0967,31.1121,31.0967,31.0967,4300.0
2014-11-18 12:55:00,40.4,40.42,40.4,40.42,3000.0,31.0967,31.1121,31.0967,31.1121,3000.0
2014-11-18 13:00:00,40.42,40.43,40.41,40.41,3700.0,31.1121,31.1198,31.1044,31.1044,3700.0
2014-11-18 13:05:00,40.41,40.42,40.39,40.4,5400.0,31.1044,31.1121,31.089,31.0967,5400.0
2014-11-18 13:10:00,40.41,40.41,40.37,40.37,2900.0,31.1044,31.1044,31.0736,31.0736,2900.0
2014-11-18 13:15:00,40.38,40.4,40.37,40.38,2600.0,31.0813,31.0967,31.0736,31.0813,2600.0
2014-11-18 13:20:00,40.38,40.39,40.37,40.38,2500.0,31.0813,31.089,31.0736,31.0813,2500.0
2014-11-18 13:25:00,40.38,40.39,40.37,40.38,3500.0,31.0813,31.089,31.0736,31.0813,3500.0
2014-11-18 13:30:00,40.37,40.39,40.37,40.38,3800.0,31.0736,31.089,31.0736,31.0813,3800.0
2014-11-18 13:35:00,40.38,40.39,40.36,40.36,4600.0,31.0813,31.089,31.0659,31.0659,4600.0
2014-11-18 13:40:00,40.36,40.37,40.36,40.36,3900.0,31.0659,31.0736,31.0659,31.0659,3900.0
2014-11-18 13:45:00,40.37,40.38,40.36,40.37,5900.0,31.0736,31.0813,31.0659,31.0736,5900.0
2014-11-18 13:50:00,40.38,40.39,40.37,40.38,4800.0,31.0813,31.089,31.0736,31.0813,4800.0
2014-11-18 13:55:00,40.37,40.38,40.37,40.38,3100.0,31.0736,31.0813,31.0736,31.0813,3100.0
2014-11-18 14:00:00,40.38,40.42,40.38,40.41,8800.0,31.0813,31.1121,31.0813,31.1044,8800.0
2014-11-18 14:05:00,40.41,40.42,40.4,40.41,3300.0,31.1044,31.1121,31.0967,31.1044,3300.0
2014-11-18 14:10:00,40.42,40.43,40.41,40.41,3700.0,31.1121,31.1198,31.1044,31.1044,3700.0
2014-11-18 14:15:00,40.41,40.42,40.41,40.41,2100.0,31.1044,31.1121,31.1044,31.1044,2100.0
2014-11-18 14:20:00,40.42,40.42,40.41,40.42,1400.0,31.1121,31.1121,31.1044,31.1121,1400.0
2014-11-18 14:25:00,40.41,40.42,40.37,40.38,6100.0,31.1044,31.1121,31.0736,31.0813,6100.0
2014-11-18 14:30:00,40.39,40.39,40.38,40.39,7900.0,31.089,31.089,31.0813,31.089,7900.0
2014-11-18 14:35:00,40.39,40.4,40.38,40.4,25300.0,31.089,31.0967,31.0813,31.0967,25300.0
2014-11-18 14:40:00,40.39,40.39,40.38,40.39,23500.0,31.089,31.089,31.0813,31.089,23500.0
2014-11-18 14:45:00,40.38,40.39,40.38,40.39,2800.0,31.0813,31.089,31.0813,31.089,2800.0
2014-11-18 14:50:00,40.39,40.39,40.37,40.38,3700.0,31.089,31.089,31.0736,31.0813,3700.0
2014-11-18 14:55:00,40.38,40.38,40.35,40.36,7700.0,31.0813,31.0813,31.0582,31.0659,7700.0
2014-11-18 15:00:00,40.35,40.38,40.35,40.38,25800.0,31.0582,31.0813,31.0582,31.0813,25800.0
2014-11-18 15:05:00,40.38,40.39,40.37,40.39,24100.0,31.0813,31.089,31.0736,31.089,24100.0
2014-11-18 15:10:00,40.39,40.39,40.37,40.37,13400.0,31.089,31.089,31.0736,31.0736,13400.0
2014-11-18 15:15:00,40.37,40.37,40.33,40.33,7600.0,31.0736,31.0736,31.0429,31.0429,7600.0
2014-11-18 15:20:00,40.33,40.34,40.32,40.33,6700.0,31.0429,31.0505,31.0352,31.0429,6700.0
2014-11-18 15:25:00,40.33,40.33,40.31,40.32,6900.0,31.0429,31.0429,31.0275,31.0352,6900.0
2014-11-18 15:30:00,40.32,40.33,40.3,40.32,19600.0,31.0352,31.0429,31.0198,31.0352,19600.0
2014-11-18 15:35:00,40.32,40.33,40.3,40.3,14700.0,31.0352,31.0429,31.0198,31.0198,14700.0
2014-11-18 15:40:00,40.31,40.34,40.3,40.33,15000.0,31.0275,31.0505,31.0198,31.0429,15000.0
2014-11-18 15:45:00,40.33,40.33,40.3,40.31,17200.0,31.0429,31.0429,31.0198,31.0275,17200.0
2014-11-18 15:50:00,40.3,40.31,40.26,40.27,40100.0,31.0198,31.0275,30.989,30.9967,40100.0
2014-11-18 15:55:00,40.27,40.28,40.23,40.25,60800.0,30.9967,31.0044,30.9659,30.9813,60800.0
2014-11-19 09:30:00,40.3,40.3,39.86,39.87,38000.0,31.0198,31.0198,30.6811,30.6888,38000.0
2014-11-19 09:35:00,39.86,39.95,39.76,39.95,78200.0,30.6811,30.7504,30.6041,30.7504,78200.0
2014-11-19 09:40:00,39.93,40.0,39.87,40.0,30400.0,30.735,30.7888,30.6888,30.7888,30400.0
2014-11-19 09:45:00,39.99,40.03,39.95,39.95,22900.0,30.7811,30.8119,30.7504,30.7504,22900.0
2014-11-19 09:50:00,39.95,39.98,39.91,39.92,8300.0,30.7504,30.7734,30.7196,30.7273,8300.0
2014-11-19 09:55:00,39.91,40.01,39.87,39.99,115600.0,30.7196,30.7965,30.6888,30.7811,115600.0
2014-11-19 10:00:00,40.0,40.02,39.95,39.97,149600.0,30.7888,30.8042,30.7504,30.7658,149600.0
2014-11-19 10:05:00,39.97,40.02,39.94,40.01,194300.0,30.7658,30.8042,30.7427,30.7965,194300.0
2014-11-19 10:10:00,40.0,40.0,39.97,39.98,16400.0,30.7888,30.7888,30.7658,30.7734,16400.0
2014-11-19 10:15:00,39.97,39.97,39.95,39.97,19800.0,30.7658,30.7658,30.7504,30.7658,19800.0
2014-11-19 10:20:00,39.96,39.97,39.9,39.92,35100.0,30.7581,30.7658,30.7119,30.7273,35100.0
2014-11-19 10:25:00,39.91,39.91,39.84,39.87,9600.0,30.7196,30.7196,30.6657,30.6888,9600.0
2014-11-19 10:30:00,39.85,39.91,39.85,39.87,20900.0,30.6734,30.7196,30.6734,30.6888,20900.0
2014-11-19 10:35:00,39.87,39.88,39.73,39.74,34300.0,30.6888,30.6965,30.581,30.5887,34300.0
2014-11-19 10:40:00,39.74,39.74,39.7,39.71,52200.0,30.5887,30.5887,30.5579,30.5656,52200.0
2014-11-19 10:45:00,39.7,39.71,39.64,39.64,47400.0,30.5579,30.5656,30.5117,30.5117,47400.0
2014-11-19 10:50:00,39.65,39.66,39.61,39.65,53100.0,30.5194,30.5271,30.4887,30.5194,53100.0
2014-11-19 10:55:00,39.66,39.69,39.6,39.6,30600.0,30.5271,30.5502,30.481,30.481,30600.0
2014-11-19 11:00:00,39.59,39.6,39.55,39.55,47000.0,30.4733,30.481,30.4425,30.4425,47000.0
2014-11-19 11:05:00,39.55,39.61,39.52,39.61,51700.0,30.4425,30.4887,30.4194,30.4887,51700.0
2014-11-19 11:10:00,39.62,39.64,39.6,39.63,16100.0,30.4963,30.5117,30.481,30.504,16100.0
2014-11-19 11:15:00,39.63,39.66,39.62,39.63,20100.0,30.504,30.5271,30.4963,30.504,20100.0
2014-11-19 11:20:00,39.64,39.64,39.62,39.63,15400.0,30.5117,30.5117,30.4963,30.504,15400.0
2014-11-19 11:25:00,39.63,39.63,39.6,39.6,3600.0,30.504,30.504,30.481,30.481,3600.0
2014-11-19 11:30:00,39.6,39.63,39.59,39.62,12200.0,30.481,30.504,30.4733,30.4963,12200.0
2014-11-19 11:35:00,39.62,39.63,39.6,39.61,16000.0,30.4963,30.504,30.481,30.4887,16000.0
2014-11-19 11:40:00,39.61,39.64,39.61,39.64,8000.0,30.4887,30.5117,30.4887,30.5117,8000.0
2014-11-19 11:45:00,39.64,39.67,39.63,39.66,42700.0,30.5117,30.5348,30.504,30.5271,42700.0
2014-11-19 11:50:00,39.66,39.68,39.65,39.67,8200.0,30.5271,30.5425,30.5194,30.5348,8200.0
2014-11-19 11:55:00,39.67,39.69,39.67,39.69,7000.0,30.5348,30.5502,30.5348,30.5502,7000.0
2014-11-19 12:00:00,39.69,39.73,39.68,39.72,42100.0,30.5502,30.581,30.5425,30.5733,42100.0
2014-11-19 12:05:00,39.72,39.74,39.71,39.73,31200.0,30.5733,30.5887,30.5656,30.581,31200.0
2014-11-19 12:10:00,39.74,39.75,39.73,39.73,33400.0,30.5887,30.5964,30.581,30.581,33400.0
2014-11-19 12:15:00,39.74,39.8,39.74,39.8,37800.0,30.5887,30.6349,30.5887,30.6349,37800.0
2014-11-19 12:20:00,39.8,39.81,39.79,39.79,13100.0,30.6349,30.6426,30.6272,30.6272,13100.0
2014-11-19 12:25:00,39.79,39.82,39.79,39.81,10600.0,30.6272,30.6503,30.6272,30.6426,10600.0
2014-11-19 12:30:00,39.82,39.83,39.8,39.83,4600.0,30.6503,30.658,30.6349,30.658,4600.0
2014-11-19 12:35:00,39.83,39.85,39.8,39.8,5200.0,30.658,30.6734,30.6349,30.6349,5200.0
2014-11-19 12:40:00,39.81,39.82,39.8,39.82,24400.0,30.6426,30.6503,30.6349,30.6503,24400.0
2014-11-19 12:45:00,39.82,39.83,39.81,39.82,8700.0,30.6503,30.658,30.6426,30.6503,8700.0
2014-11-19 12:50:00,39.83,39.85,39.82,39.84,2500.0,30.658,30.6734,30.6503,30.6657,2500.0
2014-11-19 12:55:00,39.84,39.9,39.84,39.9,4000.0,30.6657,30.7119,30.6657,30.7119,4000.0
2014-11-19 13:00:00,39.9,39.92,39.9,39.91,6300.0,30.7119,30.7273,30.7119,30.7196,6300.0
2014-11-19 13:05:00,39.91,39.93,39.9,39.91,16400.0,30.7196,30.735,30.7119,30.7196,16400.0
2014-11-19 13:10:00,39.92,39.94,39.91,39.94,8100.0,30.7273,30.7427,30.7196,30.7427,8100.0
2014-11-19 13:15:00,39.94,39.96,39.93,39.96,6800.0,30.7427,30.7581,30.735,30.7581,6800.0
2014-11-19 13:20:00,39.96,40.0,39.96,40.0,5200.0,30.7581,30.7888,30.7581,30.7888,5200.0
2014-11-19 13:25:00,40.0,40.0,39.96,39.96,7100.0,30.7888,30.7888,30.7581,30.7581,7100.0
2014-11-19 13:30:00,39.95,39.96,39.94,39.94,18200.0,30.7504,30.7581,30.7427,30.7427,18200.0
2014-11-19 13:35:00,39.95,39.98,39.95,39.97,37700.0,30.7504,30.7734,30.7504,30.7658,37700.0
2014-11-19 13:40:00,39.98,39.98,39.97,39.98,2900.0,30.7734,30.7734,30.7658,30.7734,2900.0
2014-11-19 13:45:00,39.98,39.99,39.95,39.96,20000.0,30.7734,30.7811,30.7504,30.7581,20000.0
2014-11-19 13:50:00,39.96,40.01,39.95,40.01,22300.0,30.7581,30.7965,30.7504,30.7965,22300.0
2014-11-19 13:55:00,40.0,40.01,39.99,39.99,11800.0,30.7888,30.7965,30.7811,30.7811,11800.0
2014-11-19 14:00:00,39.98,40.03,39.94,40.0,56800.0,30.7734,30.8119,30.7427,30.7888,56800.0
2014-11-19 14:05:00,40.0,40.01,39.96,39.98,19300.0,30.7888,30.7965,30.7581,30.7734,19300.0
2014-11-19 14:10:00,39.99,40.01,39.98,39.98,10900.0,30.7811,30.7965,30.7734,30.7734,10900.0
2014-11-19 14:15:00,39.98,40.0,39.97,40.0,19800.0,30.7734,30.7888,30.7658,30.7888,19800.0
2014-11-19 14:20:00,40.0,40.01,39.89,39.91,31700.0,30.7888,30.7965,30.7042,30.7196,31700.0
2014-11-19 14:25:00,39.91,39.94,39.91,39.93,23100.0,30.7196,30.7427,30.7196,30.735,23100.0
2014-11-19 14:30:00,39.93,39.95,39.92,39.94,17600.0,30.735,30.7504,30.7273,30.7427,17600.0
2014-11-19 14:35:00,39.94,39.94,39.84,39.9,21500.0,30.7427,30.7427,30.6657,30.7119,21500.0
2014-11-19 14:40:00,39.9,39.9,39.86,39.88,17600.0,30.7119,30.7119,30.6811,30.6965,17600.0
2014-11-19 14:45:00,39.87,39.88,39.85,39.85,11800.0,30.6888,30.6965,30.6734,30.6734,11800.0
2014-11-19 14:50:00,39.85,39.89,39.85,39.89,15600.0,30.6734,30.7042,30.6734,30.7042,15600.0
2014-11-19 14:55:00,39.89,39.93,39.89,39.91,9500.0,30.7042,30.735,30.7042,30.7196,9500.0
2014-11-19 15:00:00,39.91,39.91,39.86,39.86,36300.0,30.7196,30.7196,30.6811,30.6811,36300.0
2014-11-19 15:05:00,39.87,39.88,39.86,39.87,5000.0,30.6888,30.6965,30.6811,30.6888,5000.0
2014-11-19 15:10:00,39.88,39.9,39.88,39.89,12000.0,30.6965,30.7119,30.6965,30.7042,12000.0
2014-11-19 15:15:00,39.9,39.94,39.88,39.94,25100.0,30.7119,30.7427,30.6965,30.7427,25100.0
2014-11-19 15:20:00,39.94,39.96,39.94,39.95,25400.0,30.7427,30.7581,30.7427,30.7504,25400.0
2014-11-19 15:25:00,39.95,39.96,39.93,39.93,22000.0,30.7504,30.7581,30.735,30.735,22000.0
2014-11-19 15:30:00,39.93,39.97,39.92,39.97,17600.0,30.735,30.7658,30.7273,30.7658,17600.0
2014-11-19 15:35:00,39.97,39.97,39.93,39.94,16400.0,30.7658,30.7658,30.735,30.7427,16400.0
2014-11-19 15:40:00,39.94,39.94,39.85,39.9,34300.0,30.7427,30.7427,30.6734,30.7119,34300.0
2014-11-19 15:45:00,39.9,39.94,39.9,39.92,30100.0,30.7119,30.7427,30.7119,30.7273,30100.0
2014-11-19 15:50:00,39.92,39.93,39.89,39.92,93300.0,30.7273,30.735,30.7042,30.7273,93300.0
2014-11-19 15:55:00,39.91,39.92,39.83,39.84,104400.0,30.7196,30.7273,30.658,30.6657,104400.0
2014-11-20 09:30:00,39.65,39.84,39.64,39.73,39800.0,30.5194,30.6657,30.5117,30.581,39800.0
2014-11-20 09:35:00,39.73,39.77,39.64,39.66,26800.0,30.581,30.6118,30.5117,30.5271,26800.0
2014-11-20 09:40:00,39.66,39.7,39.64,39.65,27000.0,30.5271,30.5579,30.5117,30.5194,27000.0
2014-11-20 09:45:00,39.65,39.67,39.61,39.67,24200.0,30.5194,30.5348,30.4887,30.5348,24200.0
2014-11-20 09:50:00,39.67,39.75,39.66,39.74,16300.0,30.5348,30.5964,30.5271,30.5887,16300.0
2014-11-20 09:55:00,39.73,39.73,39.69,39.72,24800.0,30.581,30.581,30.5502,30.5733,24800.0
2014-11-20 10:00:00,39.73,39.83,39.71,39.76,115300.0,30.581,30.658,30.5656,30.6041,115300.0
2014-11-20 10:05:00,39.75,39.83,39.75,39.8,63400.0,30.5964,30.658,30.5964,30.6349,63400.0
2014-11-20 10:10:00,39.8,39.8,39.72,39.75,13000.0,30.6349,30.6349,30.5733,30.5964,13000.0
2014-11-20 10:15:00,39.76,39.77,39.67,39.68,39700.0,30.6041,30.6118,30.5348,30.5425,39700.0
2014-11-20 10:20:00,39.68,39.72,39.67,39.72,28900.0,30.5425,30.5733,30.5348,30.5733,28900.0
2014-11-20 10:25:00,39.72,39.73,39.68,39.7,52400.0,30.5733,30.581,30.5425,30.5579,52400.0
2014-11-20 10:30:00,39.71,39.75,39.71,39.72,39100.0,30.5656,30.5964,30.5656,30.5733,39100.0
2014-11-20 10:35:00,39.73,39.79,39.72,39.78,32800.0,30.581,30.6272,30.5733,30.6195,32800.0
2014-11-20 10:40:00,39.78,39.88,39.78,39.88,19300.0,30.6195,30.6965,30.6195,30.6965,19300.0
2014-11-20 10:45:00,39.89,39.91,39.85,39.87,17300.0,30.7042,30.7196,30.6734,30.6888,17300.0
2014-11-20 10:50:00,39.87,39.89,39.86,39.89,5700.0,30.6888,30.7042,30.6811,30.7042,5700.0
2014-11-20 10:55:00,39.89,39.89,39.85,39.86,9300.0,30.7042,30.7042,30.6734,30.6811,9300.0
2014-11-20 11:00:00,39.86,39.89,39.85,39.89,10800.0,30.6811,30.7042,30.6734,30.7042,10800.0
2014-11-20 11:05:00,39.88,39.9,39.88,39.88,6600.0,30.6965,30.7119,30.6965,30.6965,6600.0
2014-11-20 11:10:00,39.89,39.94,39.89,39.9,14100.0,30.7042,30.7427,30.7042,30.7119,14100.0
2014-11-20 11:15:00,39.9,39.92,39.89,39.91,6600.0,30.7119,30.7273,30.7042,30.7196,6600.0
2014-11-20 11:20:00,39.91,39.92,39.89,39.92,7000.0,30.7196,30.7273,30.7042,30.7273,7000.0
2014-11-20 11:25:00,39.92,39.96,39.91,39.96,6000.0,30.7273,30.7581,30.7196,30.7581,6000.0
2014-11-20 11:30:00,39.96,39.96,39.93,39.93,7100.0,30.7581,30.7581,30.735,30.735,7100.0
2014-11-20 11:35:00,39.94,39.94,39.91,39.92,9000.0,30.7427,30.7427,30.7196,30.7273,9000.0
2014-11-20 11:40:00,39.92,39.93,39.9,39.91,7300.0,30.7273,30.735,30.7119,30.7196,7300.0
2014-11-20 11:45:00,39.9,39.93,39.9,39.93,32400.0,30.7119,30.735,30.7119,30.735,32400.0
2014-11-20 11:50:00,39.93,39.94,39.89,39.91,205900.0,30.735,30.7427,30.7042,30.7196,205900.0
2014-11-20 11:55:00,39.9,39.92,39.89,39.9,10200.0,30.7119,30.7273,30.7042,30.7119,10200.0
2014-11-20 12:00:00,39.89,39.9,39.86,39.87,37400.0,30.7042,30.7119,30.6811,30.6888,37400.0
2014-11-20 12:05:00,39.88,39.88,39.86,39.88,7700.0,30.6965,30.6965,30.6811,30.6965,7700.0
2014-11-20 12:10:00,39.87,39.9,39.87,39.89,46600.0,30.6888,30.7119,30.6888,30.7042,46600.0
2014-11-20 12:15:00,39.88,39.9,39.88,39.9,17000.0,30.6965,30.7119,30.6965,30.7119,17000.0
2014-11-20 12:20:00,39.91,39.91,39.89,39.9,13000.0,30.7196,30.7196,30.7042,30.7119,13000.0
2014-11-20 12:25:00,39.9,39.91,39.9,39.9,6200.0,30.7119,30.7196,30.7119,30.7119,6200.0
2014-11-20 12:30:00,39.91,39.96,39.9,39.96,23000.0,30.7196,30.7581,30.7119,30.7581,23000.0
2014-11-20 12:35:00,39.96,39.96,39.94,39.95,13200.0,30.7581,30.7581,30.7427,30.7504,13200.0
2014-11-20 12:40:00,39.94,39.95,39.9,39.91,9300.0,30.7427,30.7504,30.7119,30.7196,9300.0
2014-11-20 12:45:00,39.91,39.94,39.9,39.94,12300.0,30.7196,30.7427,30.7119,30.7427,12300.0
2014-11-20 12:50:00,39.93,39.95,39.93,39.93,8800.0,30.735,30.7504,30.735,30.735,8800.0
2014-11-20 12:55:00,39.93,39.95,39.93,39.95,9900.0,30.735,30.7504,30.735,30.7504,9900.0
2014-11-20 13:00:00,39.95,39.96,39.94,39.96,5000.0,30.7504,30.7581,30.7427,30.7581,5000.0
2014-11-20 13:05:00,39.97,39.97,39.95,39.96,20100.0,30.7658,30.7658,30.7504,30.7581,20100.0
2014-11-20 13:10:00,39.97,39.97,39.95,39.97,8000.0,30.7658,30.7658,30.7504,30.7658,8000.0
2014-11-20 13:15:00,39.97,39.97,39.94,39.95,13600.0,30.7658,30.7658,30.7427,30.7504,13600.0
2014-11-20 13:20:00,39.96,39.97,39.95,39.96,6700.0,30.7581,30.7658,30.7504,30.7581,6700.0
2014-11-20 13:25:00,39.96,39.98,39.95,39.98,11600.0,30.7581,30.7734,30.7504,30.7734,11600.0
2014-11-20 13:30:00,39.98,40.0,39.97,40.0,14000.0,30.7734,30.7888,30.7658,30.7888,14000.0
2014-11-20 13:35:00,39.99,40.0,39.99,40.0,3000.0,30.7811,30.7888,30.7811,30.7888,3000.0
2014-11-20 13:40:00,40.0,40.01,39.99,40.0,4800.0,30.7888,30.7965,30.7811,30.7888,4800.0
2014-11-20 13:45:00,40.01,40.01,39.98,40.0,34400.0,30.7965,30.7965,30.7734,30.7888,34400.0
2014-11-20 13:50:00,39.99,40.0,39.97,39.99,15300.0,30.7811,30.7888,30.7658,30.7811,15300.0
2014-11-20 13:55:00,40.0,40.01,39.99,40.01,18700.0,30.7888,30.7965,30.7811,30.7965,18700.0
2014-11-20 14:00:00,40.02,40.05,40.02,40.04,15000.0,30.8042,30.8273,30.8042,30.8196,15000.0
2014-11-20 14:05:00,40.03,40.05,40.03,40.04,10500.0,30.8119,30.8273,30.8119,30.8196,10500.0
2014-11-20 14:10:00,40.04,40.05,40.04,40.04,3900.0,30.8196,30.8273,30.8196,30.8196,3900.0
2014-11-20 14:15:00,40.05,40.05,40.04,40.04,5300.0,30.8273,30.8273,30.8196,30.8196,5300.0
2014-11-20 14:20:00,40.04,40.05,40.04,40.05,7900.0,30.8196,30.8273,30.8196,30.8273,7900.0
2014-11-20 14:25:00,40.04,40.06,40.04,40.05,9000.0,30.8196,30.835,30.8196,30.8273,9000.0
2014-11-20 14:30:00,40.05,40.06,40.04,40.04,16900.0,30.8273,30.835,30.8196,30.8196,16900.0
2014-11-20 14:35:00,40.04,40.05,40.02,40.03,7800.0,30.8196,30.8273,30.8042,30.8119,7800.0
2014-11-20 14:40:00,40.03,40.04,40.03,40.03,9200.0,30.8119,30.8196,30.8119,30.8119,9200.0
2014-11-20 14:45:00,40.04,40.05,40.03,40.04,10700.0,30.8196,30.8273,30.8119,30.8196,10700.0
2014-11-20 14:50:00,40.04,40.04,40.03,40.03,6100.0,30.8196,30.8196,30.8119,30.8119,6100.0
2014-11-20 14:55:00,40.03,40.04,40.02,40.02,14000.0,30.8119,30.8196,30.8042,30.8042,14000.0
2014-11-20 15:00:00,40.02,40.02,39.99,40.01,17300.0,30.8042,30.8042,30.7811,30.7965,17300.0
2014-11-20 15:05:00,40.01,40.02,40.0,40.02,6900.0,30.7965,30.8042,30.7888,30.8042,6900.0
2014-11-20 15:10:00,40.02,40.03,40.01,40.02,8900.0,30.8042,30.8119,30.7965,30.8042,8900.0
2014-11-20 15:15:00,40.02,40.03,40.02,40.03,7400.0,30.8042,30.8119,30.8042,30.8119,7400.0
2014-11-20 15:20:00,40.03,40.03,40.02,40.02,17600.0,30.8119,30.8119,30.8042,30.8042,17600.0
2014-11-20 15:25:00,40.02,40.04,40.02,40.04,11600.0,30.8042,30.8196,30.8042,30.8196,11600.0
2014-11-20 15:30:00,40.04,40.07,40.03,40.07,12900.0,30.8196,30.8427,30.8119,30.8427,12900.0
2014-11-20 15:35:00,40.06,40.09,40.06,40.09,17400.0,30.835,30.8581,30.835,30.8581,17400.0
2014-11-20 15:40:00,40.09,40.11,40.08,40.11,22600.0,30.8581,30.8735,30.8504,30.8735,22600.0
2014-11-20 15:45:00,40.12,40.12,40.09,40.12,44300.0,30.8812,30.8812,30.8581,30.8812,44300.0
2014-11-20 15:50:00,40.12,40.13,40.11,40.12,45900.0,30.8812,30.8889,30.8735,30.8812,45900.0
2014-11-20 15:55:00,40.12,40.16,40.11,40.16,104600.0,30.8812,30.912,30.8735,30.912,104600.0
2014-11-21 09:30:00,40.68,40.73,40.42,40.46,48400.0,31.3123,31.3507,31.1121,31.1429,48400.0
2014-11-21 09:35:00,40.47,40.49,40.39,40.46,43200.0,31.1506,31.166,31.089,31.1429,43200.0
2014-11-21 09:40:00,40.47,40.47,40.42,40.43,47400.0,31.1506,31.1506,31.1121,31.1198,47400.0
2014-11-21 09:45:00,40.44,40.46,40.41,40.45,18200.0,31.1275,31.1429,31.1044,31.1352,18200.0
2014-11-21 09:50:00,40.45,40.45,40.4,40.41,16100.0,31.1352,31.1352,31.0967,31.1044,16100.0
2014-11-21 09:55:00,40.41,40.42,40.39,40.39,26800.0,31.1044,31.1121,31.089,31.089,26800.0
2014-11-21 10:00:00,40.4,40.43,40.37,40.37,35000.0,31.0967,31.1198,31.0736,31.0736,35000.0
2014-11-21 10:05:00,40.37,40.42,40.37,40.39,16300.0,31.0736,31.1121,31.0736,31.089,16300.0
2014-11-21 10:10:00,40.38,40.41,40.35,40.4,5600.0,31.0813,31.1044,31.0582,31.0967,5600.0
2014-11-21 10:15:00,40.41,40.41,40.38,40.38,5100.0,31.1044,31.1044,31.0813,31.0813,5100.0
2014-11-21 10:20:00,40.37,40.38,40.36,40.36,4100.0,31.0736,31.0813,31.0659,31.0659,4100.0
2014-11-21 10:25:00,40.37,40.38,40.36,40.37,4400.0,31.0736,31.0813,31.0659,31.0736,4400.0
2014-11-21 10:30:00,40.36,40.36,40.34,40.35,2800.0,31.0659,31.0659,31.0505,31.0582,2800.0
2014-11-21 10:35:00,40.33,40.36,40.32,40.35,14700.0,31.0429,31.0659,31.0352,31.0582,14700.0
2014-11-21 10:40:00,40.35,40.36,40.33,40.34,5400.0,31.0582,31.0659,31.0429,31.0505,5400.0
2014-11-21 10:45:00,40.34,40.37,40.29,40.3,11700.0,31.0505,31.0736,31.0121,31.0198,11700.0
2014-11-21 10:50:00,40.3,40.3,40.25,40.26,217700.0,31.0198,31.0198,30.9813,30.989,217700.0
2014-11-21 10:55:00,40.26,40.26,40.21,40.22,54800.0,30.989,30.989,30.9505,30.9582,54800.0
2014-11-21 11:00:00,40.22,40.22,40.19,40.19,36100.0,30.9582,30.9582,30.9351,30.9351,36100.0
2014-11-21 11:05:00,40.19,40.2,40.17,40.2,18300.0,30.9351,30.9428,30.9197,30.9428,18300.0
2014-11-21 11:10:00,40.2,40.23,40.19,40.21,10500.0,30.9428,30.9659,30.9351,30.9505,10500.0
2014-11-21 11:15:00,40.21,40.22,40.21,40.21,44800.0,30.9505,30.9582,30.9505,30.9505,44800.0
2014-11-21 11:20:00,40.21,40.22,40.21,40.21,17200.0,30.9505,30.9582,30.9505,30.9505,17200.0
2014-11-21 11:25:00,40.2,40.21,40.18,40.18,7200.0,30.9428,30.9505,30.9274,30.9274,7200.0
2014-11-21 11:30:00,40.18,40.19,40.17,40.18,2000.0,30.9274,30.9351,30.9197,30.9274,2000.0
2014-11-21 11:35:00,40.17,40.17,40.14,40.15,3700.0,30.9197,30.9197,30.8966,30.9043,3700.0
2014-11-21 11:40:00,40.16,40.18,40.16,40.17,4000.0,30.912,30.9274,30.912,30.9197,4000.0
2014-11-21 11:45:00,40.16,40.18,40.14,40.14,3900.0,30.912,30.9274,30.8966,30.8966,3900.0
2014-11-21 11:50:00,40.14,40.16,40.13,40.16,4800.0,30.8966,30.912,30.8889,30.912,4800.0
2014-11-21 11:55:00,40.15,40.16,40.13,40.13,29500.0,30.9043,30.912,30.8889,30.8889,29500.0
2014-11-21 12:00:00,40.13,40.17,40.13,40.15,4200.0,30.8889,30.9197,30.8889,30.9043,4200.0
2014-11-21 12:05:00,40.14,40.15,40.14,40.15,7400.0,30.8966,30.9043,30.8966,30.9043,7400.0
2014-11-21 12:10:00,40.14,40.15,40.13,40.13,3400.0,30.8966,30.9043,30.8889,30.8889,3400.0
2014-11-21 12:15:00,40.13,40.13,40.11,40.12,3300.0,30.8889,30.8889,30.8735,30.8812,3300.0
2014-11-21 12:20:00,40.12,40.14,40.12,40.13,9000.0,30.8812,30.8966,30.8812,30.8889,9000.0
2014-11-21 12:25:00,40.14,40.18,40.13,40.13,6100.0,30.8966,30.9274,30.8889,30.8889,6100.0
2014-11-21 12:30:00,40.14,40.16,40.12,40.12,3700.0,30.8966,30.912,30.8812,30.8812,3700.0
2014-11-21 12:35:00,40.12,40.17,40.12,40.13,4800.0,30.8812,30.9197,30.8812,30.8889,4800.0
2014-11-21 12:40:00,40.13,40.15,40.12,40.12,6300.0,30.8889,30.9043,30.8812,30.8812,6300.0
2014-11-21 12:45:00,40.13,40.13,40.1,40.1,4300.0,30.8889,30.8889,30.8658,30.8658,4300.0
2014-11-21 12:50:00,40.1,40.11,40.07,40.07,4700.0,30.8658,30.8735,30.8427,30.8427,4700.0
2014-11-21 12:55:00,40.07,40.08,40.06,40.07,8400.0,30.8427,30.8504,30.835,30.8427,8400.0
2014-11-21 13:00:00,40.06,40.07,40.02,40.03,28300.0,30.835,30.8427,30.8042,30.8119,28300.0
2014-11-21 13:05:00,40.02,40.03,39.98,39.98,43100.0,30.8042,30.8119,30.7734,30.7734,43100.0
2014-11-21 13:10:00,39.99,40.03,39.99,40.0,15100.0,30.7811,30.8119,30.7811,30.7888,15100.0
2014-11-21 13:15:00,40.01,40.02,39.97,39.97,18200.0,30.7965,30.8042,30.7658,30.7658,18200.0
2014-11-21 13:20:00,39.97,39.98,39.96,39.98,7800.0,30.7658,30.7734,30.7581,30.7734,7800.0
2014-11-21 13:25:00,39.97,39.98,39.93,39.94,55700.0,30.7658,30.7734,30.735,30.7427,55700.0
2014-11-21 13:30:00,39.93,39.95,39.93,39.94,9000.0,30.735,30.7504,30.735,30.7427,9000.0
2014-11-21 13:35:00,39.94,39.97,39.94,39.95,7700.0,30.7427,30.7658,30.7427,30.7504,7700.0
2014-11-21 13:40:00,39.96,39.97,39.95,39.95,10200.0,30.7581,30.7658,30.7504,30.7504,10200.0
2014-11-21 13:45:00,39.94,39.96,39.94,39.94,8400.0,30.7427,30.7581,30.7427,30.7427,8400.0
2014-11-21 13:50:00,39.94,39.95,39.94,39.94,6900.0,30.7427,30.7504,30.7427,30.7427,6900.0
2014-11-21 13:55:00,39.94,39.95,39.9,39.9,5100.0,30.7427,30.7504,30.7119,30.7119,5100.0
2014-11-21 14:00:00,39.89,39.91,39.89,39.89,12300.0,30.7042,30.7196,30.7042,30.7042,12300.0
2014-11-21 14:05:00,39.89,39.9,39.87,39.88,12600.0,30.7042,30.7119,30.6888,30.6965,12600.0
2014-11-21 14:10:00,39.89,39.9,39.87,39.87,10700.0,30.7042,30.7119,30.6888,30.6888,10700.0
2014-11-21 14:15:00,39.87,39.88,39.83,39.83,15200.0,30.6888,30.6965,30.658,30.658,15200.0
2014-11-21 14:20:00,39.82,39.82,39.77,39.77,122300.0,30.6503,30.6503,30.6118,30.6118,122300.0
2014-11-21 14:25:00,39.77,39.77,39.71,39.71,7700.0,30.6118,30.6118,30.5656,30.5656,7700.0
2014-11-21 14:30:00,39.7,39.71,39.69,39.71,13300.0,30.5579,30.5656,30.5502,30.5656,13300.0
2014-11-21 14:35:00,39.71,39.72,39.7,39.72,9000.0,30.5656,30.5733,30.5579,30.5733,9000.0
2014-11-21 14:40:00,39.72,39.79,39.72,39.77,27400.0,30.5733,30.6272,30.5733,30.6118,27400.0
2014-11-21 14:45:00,39.78,39.8,39.75,39.8,29800.0,30.6195,30.6349,30.5964,30.6349,29800.0
2014-11-21 14:50:00,39.8,39.83,39.8,39.82,14000.0,30.6349,30.658,30.6349,30.6503,14000.0
2014-11-21 14:55:00,39.81,39.81,39.8,39.81,7900.0,30.6426,30.6426,30.6349,30.6426,7900.0
2014-11-21 15:00:00,39.81,39.85,39.81,39.83,15700.0,30.6426,30.6734,30.6426,30.658,15700.0
2014-11-21 15:05:00,39.83,39.84,39.81,39.82,9900.0,30.658,30.6657,30.6426,30.6503,9900.0
2014-11-21 15:10:00,39.82,39.83,39.82,39.83,6400.0,30.6503,30.658,30.6503,30.658,6400.0
2014-11-21 15:15:00,39.83,39.84,39.82,39.83,53800.0,30.658,30.6657,30.6503,30.658,53800.0
2014-11-21 15:20:00,39.83,39.85,39.83,39.84,10300.0,30.658,30.6734,30.658,30.6657,10300.0
2014-11-21 15:25:00,39.84,39.84,39.82,39.84,23000.0,30.6657,30.6657,30.6503,30.6657,23000.0
2014-11-21 15:30:00,39.84,39.9,39.84,39.89,14900.0,30.6657,30.7119,30.6657,30.7042,14900.0
2014-11-21 15:35:00,39.89,39.92,39.88,39.89,64700.0,30.7042,30.7273,30.6965,30.7042,64700.0
2014-11-21 15:40:00,39.88,39.89,39.86,39.87,41600.0,30.6965,30.7042,30.6811,30.6888,41600.0
2014-11-21 15:45:00,39.88,39.88,39.85,39.85,43100.0,30.6965,30.6965,30.6734,30.6734,43100.0
2014-11-21 15:50:00,39.86,39.86,39.76,39.77,46000.0,30.6811,30.6811,30.6041,30.6118,46000.0
2014-11-21 15:55:00,39.77,39.78,39.76,39.77,119300.0,30.6118,30.6195,30.6041,30.6118,119300.0
2014-11-24 09:30:00,39.93,40.04,39.83,40.04,39600.0,30.735,30.8196,30.658,30.8196,39600.0
2014-11-24 09:35:00,40.05,40.26,40.05,40.24,94200.0,30.8273,30.989,30.8273,30.9736,94200.0
2014-11-24 09:40:00,40.23,40.23,40.16,40.22,51700.0,30.9659,30.9659,30.912,30.9582,51700.0
2014-11-24 09:45:00,40.2,40.2,40.08,40.08,56100.0,30.9428,30.9428,30.8504,30.8504,56100.0
2014-11-24 09:50:00,40.08,40.11,40.08,40.09,40100.0,30.8504,30.8735,30.8504,30.8581,40100.0
2014-11-24 09:55:00,40.09,40.15,40.09,40.12,19800.0,30.8581,30.9043,30.8581,30.8812,19800.0
2014-11-24 10:00:00,40.12,40.18,40.11,40.18,23100.0,30.8812,30.9274,30.8735,30.9274,23100.0
2014-11-24 10:05:00,40.19,40.19,40.14,40.18,26900.0,30.9351,30.9351,30.8966,30.9274,26900.0
2014-11-24 10:10:00,40.16,40.17,40.14,40.15,38100.0,30.912,30.9197,30.8966,30.9043,38100.0
2014-11-24 10:15:00,40.15,40.16,40.12,40.13,33300.0,30.9043,30.912,30.8812,30.8889,33300.0
2014-11-24 10:20:00,40.14,40.14,40.1,40.13,31900.0,30.8966,30.8966,30.8658,30.8889,31900.0
2014-11-24 10:25:00,40.13,40.15,40.13,40.15,20700.0,30.8889,30.9043,30.8889,30.9043,20700.0
2014-11-24 10:30:00,40.15,40.15,40.11,40.12,9800.0,30.9043,30.9043,30.8735,30.8812,9800.0
2014-11-24 10:35:00,40.11,40.12,40.06,40.07,24900.0,30.8735,30.8812,30.835,30.8427,24900.0
2014-11-24 10:40:00,40.07,40.09,40.06,40.09,19300.0,30.8427,30.8581,30.835,30.8581,19300.0
2014-11-24 10:45:00,40.1,40.1,40.07,40.07,14900.0,30.8658,30.8658,30.8427,30.8427,14900.0
2014-11-24 10:50:00,40.07,40.09,40.06,40.08,10200.0,30.8427,30.8581,30.835,30.8504,10200.0
2014-11-24 10:55:00,40.09,40.09,40.06,40.07,8000.0,30.8581,30.8581,30.835,30.8427,8000.0
2014-11-24 11:00:00,40.07,40.07,40.05,40.05,12900.0,30.8427,30.8427,30.8273,30.8273,12900.0
2014-11-24 11:05:00,40.06,40.06,40.04,40.04,12600.0,30.835,30.835,30.8196,30.8196,12600.0
2014-11-24 11:10:00,40.04,40.05,40.02,40.04,39000.0,30.8196,30.8273,30.8042,30.8196,39000.0
2014-11-24 11:15:00,40.04,40.04,40.01,40.01,19600.0,30.8196,30.8196,30.7965,30.7965,19600.0
2014-11-24 11:20:00,40.01,40.01,40.0,40.01,21300.0,30.7965,30.7965,30.7888,30.7965,21300.0
2014-11-24 11:25:00,40.01,40.01,40.0,40.01,9200.0,30.7965,30.7965,30.7888,30.7965,9200.0
2014-11-24 11:30:00,40.02,40.03,40.02,40.02,23200.0,30.8042,30.8119,30.8042,30.8042,23200.0
2014-11-24 11:35:00,40.01,40.02,40.0,40.02,15700.0,30.7965,30.8042,30.7888,30.8042,15700.0
2014-11-24 11:40:00,40.01,40.01,40.0,40.01,11200.0,30.7965,30.7965,30.7888,30.7965,11200.0
2014-11-24 11:45:00,40.01,40.02,40.01,40.02,6200.0,30.7965,30.8042,30.7965,30.8042,6200.0
2014-11-24 11:50:00,40.02,40.02,39.99,39.99,14500.0,30.8042,30.8042,30.7811,30.7811,14500.0
2014-11-24 11:55:00,40.0,40.0,39.99,39.99,8100.0,30.7888,30.7888,30.7811,30.7811,8100.0
2014-11-24 12:00:00,40.0,40.0,39.98,40.0,23000.0,30.7888,30.7888,30.7734,30.7888,23000.0
2014-11-24 12:05:00,40.0,40.03,39.99,40.02,15100.0,30.7888,30.8119,30.7811,30.8042,15100.0
2014-11-24 12:10:00,40.03,40.03,40.02,40.03,16400.0,30.8119,30.8119,30.8042,30.8119,16400.0
2014-11-24 12:15:00,40.03,40.03,40.01,40.02,23300.0,30.8119,30.8119,30.7965,30.8042,23300.0
2014-11-24 12:20:00,40.02,40.02,40.01,40.02,4300.0,30.8042,30.8042,30.7965,30.8042,4300.0
2014-11-24 12:25:00,40.02,40.02,40.01,40.01,8600.0,30.8042,30.8042,30.7965,30.7965,8600.0
2014-11-24 12:30:00,40.02,40.02,40.0,40.0,13200.0,30.8042,30.8042,30.7888,30.7888,13200.0
2014-11-24 12:35:00,40.0,40.01,39.99,39.99,9300.0,30.7888,30.7965,30.7811,30.7811,9300.0
2014-11-24 12:40:00,39.99,40.01,39.99,40.01,24200.0,30.7811,30.7965,30.7811,30.7965,24200.0
2014-11-24 12:45:00,40.01,40.01,39.99,40.0,8800.0,30.7965,30.7965,30.7811,30.7888,8800.0
2014-11-24 12:50:00,40.0,40.0,39.98,39.98,7100.0,30.7888,30.7888,30.7734,30.7734,7100.0
2014-11-24 12:55:00,39.98,39.99,39.97,39.98,20700.0,30.7734,30.7811,30.7658,30.7734,20700.0
2014-11-24 13:00:00,39.98,39.98,39.97,39.97,5800.0,30.7734,30.7734,30.7658,30.7658,5800.0
2014-11-24 13:05:00,39.97,39.97,39.96,39.97,10400.0,30.7658,30.7658,30.7581,30.7658,10400.0
2014-11-24 13:10:00,39.97,39.97,39.96,39.96,15900.0,30.7658,30.7658,30.7581,30.7581,15900.0
2014-11-24 13:15:00,39.96,40.01,39.96,40.0,29000.0,30.7581,30.7965,30.7581,30.7888,29000.0
2014-11-24 13:20:00,40.0,40.02,39.99,40.02,12300.0,30.7888,30.8042,30.7811,30.8042,12300.0
2014-11-24 13:25:00,40.02,40.04,40.02,40.03,3100.0,30.8042,30.8196,30.8042,30.8119,3100.0
2014-11-24 13:30:00,40.04,40.05,40.04,40.05,4000.0,30.8196,30.8273,30.8196,30.8273,4000.0
2014-11-24 13:35:00,40.04,40.06,40.04,40.06,5400.0,30.8196,30.835,30.8196,30.835,5400.0
2014-11-24 13:40:00,40.05,40.06,40.05,40.05,1700.0,30.8273,30.835,30.8273,30.8273,1700.0
2014-11-24 13:45:00,40.05,40.06,40.04,40.05,8300.0,30.8273,30.835,30.8196,30.8273,8300.0
2014-11-24 13:50:00,40.06,40.07,40.05,40.07,2900.0,30.835,30.8427,30.8273,30.8427,2900.0
2014-11-24 13:55:00,40.07,40.08,40.06,40.08,4800.0,30.8427,30.8504,30.835,30.8504,4800.0
2014-11-24 14:00:00,40.07,40.12,40.07,40.12,6000.0,30.8427,30.8812,30.8427,30.8812,6000.0
2014-11-24 14:05:00,40.13,40.2,40.13,40.19,13800.0,30.8889,30.9428,30.8889,30.9351,13800.0
2014-11-24 14:10:00,40.19,40.2,40.18,40.18,3700.0,30.9351,30.9428,30.9274,30.9274,3700.0
2014-11-24 14:15:00,40.18,40.19,40.17,40.17,12400.0,30.9274,30.9351,30.9197,30.9197,12400.0
2014-11-24 14:20:00,40.17,40.18,40.17,40.17,9000.0,30.9197,30.9274,30.9197,30.9197,9000.0
2014-11-24 14:25:00,40.17,40.19,40.17,40.19,24700.0,30.9197,30.9351,30.9197,30.9351,24700.0
2014-11-24 14:30:00,40.19,40.2,40.18,40.19,17800.0,30.9351,30.9428,30.9274,30.9351,17800.0
2014-11-24 14:35:00,40.19,40.2,40.19,40.19,3800.0,30.9351,30.9428,30.9351,30.9351,3800.0
2014-11-24 14:40:00,40.19,40.2,40.19,40.2,5100.0,30.9351,30.9428,30.9351,30.9428,5100.0
2014-11-24 14:45:00,40.2,40.24,40.2,40.23,15400.0,30.9428,30.9736,30.9428,30.9659,15400.0
2014-11-24 14:50:00,40.24,40.24,40.22,40.23,66400.0,30.9736,30.9736,30.9582,30.9659,66400.0
2014-11-24 14:55:00,40.22,40.22,40.2,40.2,11000.0,30.9582,30.9582,30.9428,30.9428,11000.0
2014-11-24 15:00:00,40.2,40.23,40.2,40.23,9600.0,30.9428,30.9659,30.9428,30.9659,9600.0
2014-11-24 15:05:00,40.22,40.23,40.21,40.23,26000.0,30.9582,30.9659,30.9505,30.9659,26000.0
2014-11-24 15:10:00,40.24,40.25,40.23,40.23,9000.0,30.9736,30.9813,30.9659,30.9659,9000.0
2014-11-24 15:15:00,40.24,40.24,40.21,40.21,16400.0,30.9736,30.9736,30.9505,30.9505,16400.0
2014-11-24 15:20:00,40.21,40.22,40.21,40.21,11300.0,30.9505,30.9582,30.9505,30.9505,11300.0
2014-11-24 15:25:00,40.21,40.22,40.21,40.22,21500.0,30.9505,30.9582,30.9505,30.9582,21500.0
2014-11-24 15:30:00,40.22,40.24,40.21,40.22,50500.0,30.9582,30.9736,30.9505,30.9582,50500.0
2014-11-24 15:35:00,40.23,40.25,40.22,40.25,36100.0,30.9659,30.9813,30.9582,30.9813,36100.0
2014-11-24 15:40:00,40.25,40.27,40.24,40.27,22400.0,30.9813,30.9967,30.9736,30.9967,22400.0
2014-11-24 15:45:00,40.27,40.29,40.27,40.27,37100.0,30.9967,31.0121,30.9967,30.9967,37100.0
2014-11-24 15:50:00,40.28,40.32,40.28,40.32,110000.0,31.0044,31.0352,31.0044,31.0352,110000.0
2014-11-24 15:55:00,40.32,40.32,40.29,40.31,124800.0,31.0352,31.0352,31.0121,31.0275,124800.0
2014-11-25 09:30:00,40.3,40.42,39.91,40.36,56400.0,31.0198,31.1121,30.7196,31.0659,56400.0
2014-11-25 09:35:00,40.37,40.45,40.36,40.38,59500.0,31.0736,31.1352,31.0659,31.0813,59500.0
2014-11-25 09:40:00,40.39,40.39,40.3,40.31,61700.0,31.089,31.089,31.0198,31.0275,61700.0
2014-11-25 09:45:00,40.3,40.31,40.27,40.28,10700.0,31.0198,31.0275,30.9967,31.0044,10700.0
2014-11-25 09:50:00,40.29,40.31,40.22,40.22,22900.0,31.0121,31.0275,30.9582,30.9582,22900.0
2014-11-25 09:55:00,40.23,40.26,40.22,40.22,12500.0,30.9659,30.989,30.9582,30.9582,12500.0
2014-11-25 10:00:00,40.22,40.24,40.15,40.16,19900.0,30.9582,30.9736,30.9043,30.912,19900.0
2014-11-25 10:05:00,40.16,40.18,40.13,40.16,23300.0,30.912,30.9274,30.8889,30.912,23300.0
2014-11-25 10:10:00,40.16,40.24,40.16,40.23,18900.0,30.912,30.9736,30.912,30.9659,18900.0
2014-11-25 10:15:00,40.22,40.23,40.17,40.17,9000.0,30.9582,30.9659,30.9197,30.9197,9000.0
2014-11-25 10:20:00,40.17,40.24,40.17,40.23,10100.0,30.9197,30.9736,30.9197,30.9659,10100.0
2014-11-25 10:25:00,40.24,40.35,40.24,40.35,7300.0,30.9736,31.0582,30.9736,31.0582,7300.0
2014-11-25 10:30:00,40.36,40.37,40.32,40.32,14700.0,31.0659,31.0736,31.0352,31.0352,14700.0
2014-11-25 10:35:00,40.31,40.32,40.29,40.31,8300.0,31.0275,31.0352,31.0121,31.0275,8300.0
2014-11-25 10:40:00,40.29,40.31,40.28,40.3,5200.0,31.0121,31.0275,31.0044,31.0198,5200.0
2014-11-25 10:45:00,40.3,40.31,40.25,40.25,6500.0,31.0198,31.0275,30.9813,30.9813,6500.0
2014-11-25 10:50:00,40.26,40.28,40.19,40.22,11800.0,30.989,31.0044,30.9351,30.9582,11800.0
2014-11-25 10:55:00,40.2,40.22,40.19,40.21,8500.0,30.9428,30.9582,30.9351,30.9505,8500.0
2014-11-25 11:00:00,40.22,40.27,40.22,40.26,6000.0,30.9582,30.9967,30.9582,30.989,6000.0
2014-11-25 11:05:00,40.26,40.27,40.21,40.21,8900.0,30.989,30.9967,30.9505,30.9505,8900.0
2014-11-25 11:10:00,40.21,40.22,40.2,40.22,6800.0,30.9505,30.9582,30.9428,30.9582,6800.0
2014-11-25 11:15:00,40.22,40.24,40.19,40.24,9500.0,30.9582,30.9736,30.9351,30.9736,9500.0
2014-11-25 11:20:00,40.25,40.26,40.24,40.24,5700.0,30.9813,30.989,30.9736,30.9736,5700.0
2014-11-25 11:25:00,40.25,40.26,40.24,40.24,10500.0,30.9813,30.989,30.9736,30.9736,10500.0
2014-11-25 11:30:00,40.24,40.28,40.23,40.25,19900.0,30.9736,31.0044,30.9659,30.9813,19900.0
2014-11-25 11:35:00,40.24,40.26,40.24,40.25,4000.0,30.9736,30.989,30.9736,30.9813,4000.0
2014-11-25 11:40:00,40.25,40.28,40.25,40.27,14400.0,30.9813,31.0044,30.9813,30.9967,14400.0
2014-11-25 11:45:00,40.28,40.28,40.25,40.28,9600.0,31.0044,31.0044,30.9813,31.0044,9600.0
2014-11-25 11:50:00,40.27,40.27,40.25,40.25,6400.0,30.9967,30.9967,30.9813,30.9813,6400.0
2014-11-25 11:55:00,40.26,40.28,40.25,40.26,7700.0,30.989,31.0044,30.9813,30.989,7700.0
2014-11-25 12:00:00,40.27,40.3,40.27,40.28,5500.0,30.9967,31.0198,30.9967,31.0044,5500.0
2014-11-25 12:05:00,40.29,40.29,40.27,40.27,6100.0,31.0121,31.0121,30.9967,30.9967,6100.0
2014-11-25 12:10:00,40.27,40.29,40.27,40.27,5900.0,30.9967,31.0121,30.9967,30.9967,5900.0
2014-11-25 12:15:00,40.28,40.28,40.26,40.26,1800.0,31.0044,31.0044,30.989,30.989,1800.0
2014-11-25 12:20:00,40.26,40.27,40.26,40.27,7400.0,30.989,30.9967,30.989,30.9967,7400.0
2014-11-25 12:25:00,40.27,40.28,40.26,40.27,4800.0,30.9967,31.0044,30.989,30.9967,4800.0
2014-11-25 12:30:00,40.28,40.29,40.27,40.27,8700.0,31.0044,31.0121,30.9967,30.9967,8700.0
2014-11-25 12:35:00,40.28,40.34,40.28,40.34,10700.0,31.0044,31.0505,31.0044,31.0505,10700.0
2014-11-25 12:40:00,40.35,40.38,40.34,40.38,28000.0,31.0582,31.0813,31.0505,31.0813,28000.0
2014-11-25 12:45:00,40.38,40.39,40.37,40.37,8800.0,31.0813,31.089,31.0736,31.0736,8800.0
2014-11-25 12:50:00,40.38,40.39,40.38,40.38,20700.0,31.0813,31.089,31.0813,31.0813,20700.0
2014-11-25 12:55:00,40.37,40.38,40.36,40.36,2600.0,31.0736,31.0813,31.0659,31.0659,2600.0
2014-11-25 13:00:00,40.37,40.37,40.36,40.36,9500.0,31.0736,31.0736,31.0659,31.0659,9500.0
2014-11-25 13:05:00,40.36,40.36,40.34,40.34,3600.0,31.0659,31.0659,31.0505,31.0505,3600.0
2014-11-25 13:10:00,40.34,40.35,40.34,40.34,3000.0,31.0505,31.0582,31.0505,31.0505,3000.0
2014-11-25 13:15:00,40.34,40.36,40.33,40.36,117600.0,31.0505,31.0659,31.0429,31.0659,117600.0
2014-11-25 13:20:00,40.35,40.36,40.35,40.36,19700.0,31.0582,31.0659,31.0582,31.0659,19700.0
2014-11-25 13:25:00,40.37,40.38,40.36,40.37,11700.0,31.0736,31.0813,31.0659,31.0736,11700.0
2014-11-25 13:30:00,40.37,40.38,40.37,40.37,7000.0,31.0736,31.0813,31.0736,31.0736,7000.0
2014-11-25 13:35:00,40.37,40.39,40.37,40.38,43400.0,31.0736,31.089,31.0736,31.0813,43400.0
2014-11-25 13:40:00,40.38,40.39,40.37,40.38,32500.0,31.0813,31.089,31.0736,31.0813,32500.0
2014-11-25 13:45:00,40.39,40.41,40.39,40.4,89600.0,31.089,31.1044,31.089,31.0967,89600.0
2014-11-25 13:50:00,40.39,40.4,40.37,40.38,34900.0,31.089,31.0967,31.0736,31.0813,34900.0
2014-11-25 13:55:00,40.38,40.38,40.37,40.38,12500.0,31.0813,31.0813,31.0736,31.0813,12500.0
2014-11-25 14:00:00,40.38,40.38,40.37,40.38,57100.0,31.0813,31.0813,31.0736,31.0813,57100.0
2014-11-25 14:05:00,40.38,40.39,40.37,40.39,54400.0,31.0813,31.089,31.0736,31.089,54400.0
2014-11-25 14:10:00,40.38,40.4,40.38,40.4,15900.0,31.0813,31.0967,31.0813,31.0967,15900.0
2014-11-25 14:15:00,40.4,40.41,40.38,40.39,17700.0,31.0967,31.1044,31.0813,31.089,17700.0
2014-11-25 14:20:00,40.38,40.39,40.38,40.39,30200.0,31.0813,31.089,31.0813,31.089,30200.0
2014-11-25 14:25:00,40.39,40.39,40.35,40.36,9800.0,31.089,31.089,31.0582,31.0659,9800.0
2014-11-25 14:30:00,40.36,40.38,40.36,40.38,3000.0,31.0659,31.0813,31.0659,31.0813,3000.0
2014-11-25 14:35:00,40.37,40.37,40.36,40.37,4100.0,31.0736,31.0736,31.0659,31.0736,4100.0
2014-11-25 14:40:00,40.37,40.37,40.35,40.36,5600.0,31.0736,31.0736,31.0582,31.0659,5600.0
2014-11-25 14:45:00,40.36,40.36,40.31,40.34,69100.0,31.0659,31.0659,31.0275,31.0505,69100.0
2014-11-25 14:50:00,40.33,40.36,40.33,40.36,6900.0,31.0429,31.0659,31.0429,31.0659,6900.0
2014-11-25 14:55:00,40.35,40.35,40.32,40.33,5900.0,31.0582,31.0582,31.0352,31.0429,5900.0
2014-11-25 15:00:00,40.34,40.36,40.34,40.35,8100.0,31.0505,31.0659,31.0505,31.0582,8100.0
2014-11-25 15:05:00,40.35,40.37,40.35,40.36,10500.0,31.0582,31.0736,31.0582,31.0659,10500.0
2014-11-25 15:10:00,40.35,40.37,40.35,40.36,3100.0,31.0582,31.0736,31.0582,31.0659,3100.0
2014-11-25 15:15:00,40.37,40.38,40.36,40.36,5100.0,31.0736,31.0813,31.0659,31.0659,5100.0
2014-11-25 15:20:00,40.36,40.38,40.36,40.37,3200.0,31.0659,31.0813,31.0659,31.0736,3200.0
2014-11-25 15:25:00,40.38,40.4,40.37,40.4,9000.0,31.0813,31.0967,31.0736,31.0967,9000.0
2014-11-25 15:30:00,40.4,40.41,40.37,40.37,8200.0,31.0967,31.1044,31.0736,31.0736,8200.0
2014-11-25 15:35:00,40.38,40.39,40.37,40.37,12200.0,31.0813,31.089,31.0736,31.0736,12200.0
2014-11-25 15:40:00,40.37,40.38,40.36,40.36,9300.0,31.0736,31.0813,31.0659,31.0659,9300.0
2014-11-25 15:45:00,40.36,40.37,40.35,40.36,12800.0,31.0659,31.0736,31.0582,31.0659,12800.0
2014-11-25 15:50:00,40.37,40.38,40.36,40.36,38100.0,31.0736,31.0813,31.0659,31.0659,38100.0
2014-11-25 15:55:00,40.36,40.41,40.36,40.41,268100.0,31.0659,31.1044,31.0659,31.1044,268100.0
2014-11-26 09:30:00,40.35,40.51,40.32,40.39,11000.0,31.0582,31.1814,31.0352,31.089,11000.0
2014-11-26 09:35:00,40.37,40.4,40.34,40.38,9900.0,31.0736,31.0967,31.0505,31.0813,9900.0
2014-11-26 09:40:00,40.37,40.37,40.27,40.29,37400.0,31.0736,31.0736,30.9967,31.0121,37400.0
2014-11-26 09:45:00,40.3,40.33,40.28,40.31,10700.0,31.0198,31.0429,31.0044,31.0275,10700.0
2014-11-26 09:50:00,40.3,40.36,40.27,40.35,11000.0,31.0198,31.0659,30.9967,31.0582,11000.0
2014-11-26 09:55:00,40.36,40.37,40.33,40.34,19400.0,31.0659,31.0736,31.0429,31.0505,19400.0
2014-11-26 10:00:00,40.36,40.38,40.3,40.31,42500.0,31.0659,31.0813,31.0198,31.0275,42500.0
2014-11-26 10:05:00,40.3,40.38,40.29,40.36,93200.0,31.0198,31.0813,31.0121,31.0659,93200.0
2014-11-26 10:10:00,40.36,40.39,40.36,40.38,7200.0,31.0659,31.089,31.0659,31.0813,7200.0
2014-11-26 10:15:00,40.38,40.38,40.35,40.35,11500.0,31.0813,31.0813,31.0582,31.0582,11500.0
2014-11-26 10:20:00,40.36,40.42,40.36,40.42,4500.0,31.0659,31.1121,31.0659,31.1121,4500.0
2014-11-26 10:25:00,40.42,40.42,40.38,40.38,2300.0,31.1121,31.1121,31.0813,31.0813,2300.0
2014-11-26 10:30:00,40.38,40.4,40.37,40.37,7900.0,31.0813,31.0967,31.0736,31.0736,7900.0
2014-11-26 10:35:00,40.37,40.37,40.34,40.35,21000.0,31.0736,31.0736,31.0505,31.0582,21000.0
2014-11-26 10:40:00,40.34,40.35,40.33,40.35,5500.0,31.0505,31.0582,31.0429,31.0582,5500.0
2014-11-26 10:45:00,40.35,40.35,40.33,40.33,6000.0,31.0582,31.0582,31.0429,31.0429,6000.0
2014-11-26 10:50:00,40.33,40.33,40.32,40.32,5000.0,31.0429,31.0429,31.0352,31.0352,5000.0
2014-11-26 10:55:00,40.33,40.34,40.31,40.34,3700.0,31.0429,31.0505,31.0275,31.0505,3700.0
2014-11-26 11:00:00,40.34,40.34,40.32,40.32,4000.0,31.0505,31.0505,31.0352,31.0352,4000.0
2014-11-26 11:05:00,40.32,40.32,40.27,40.27,4400.0,31.0352,31.0352,30.9967,30.9967,4400.0
2014-11-26 11:10:00,40.27,40.28,40.26,40.26,4200.0,30.9967,31.0044,30.989,30.989,4200.0
2014-11-26 11:15:00,40.26,40.27,40.24,40.25,9800.0,30.989,30.9967,30.9736,30.9813,9800.0
2014-11-26 11:20:00,40.24,40.24,40.23,40.24,4100.0,30.9736,30.9736,30.9659,30.9736,4100.0
2014-11-26 11:25:00,40.24,40.27,40.24,40.27,6300.0,30.9736,30.9967,30.9736,30.9967,6300.0
2014-11-26 11:30:00,40.28,40.28,40.25,40.26,16900.0,31.0044,31.0044,30.9813,30.989,16900.0
2014-11-26 11:35:00,40.26,40.28,40.25,40.26,4100.0,30.989,31.0044,30.9813,30.989,4100.0
2014-11-26 11:40:00,40.26,40.29,40.26,40.28,6200.0,30.989,31.0121,30.989,31.0044,6200.0
2014-11-26 11:45:00,40.27,40.28,40.27,40.28,3900.0,30.9967,31.0044,30.9967,31.0044,3900.0
2014-11-26 11:50:00,40.28,40.3,40.27,40.3,5400.0,31.0044,31.0198,30.9967,31.0198,5400.0
2014-11-26 11:55:00,40.3,40.3,40.28,40.28,1100.0,31.0198,31.0198,31.0044,31.0044,1100.0
2014-11-26 12:00:00,40.29,40.3,40.28,40.3,8100.0,31.0121,31.0198,31.0044,31.0198,8100.0
2014-11-26 12:05:00,40.3,40.31,40.29,40.3,12200.0,31.0198,31.0275,31.0121,31.0198,12200.0
2014-11-26 12:10:00,40.29,40.31,40.28,40.31,2100.0,31.0121,31.0275,31.0044,31.0275,2100.0
2014-11-26 12:15:00,40.3,40.31,40.3,40.3,5200.0,31.0198,31.0275,31.0198,31.0198,5200.0
2014-11-26 12:20:00,40.3,40.31,40.29,40.3,7200.0,31.0198,31.0275,31.0121,31.0198,7200.0
2014-11-26 12:25:00,40.29,40.3,40.28,40.3,9300.0,31.0121,31.0198,31.0044,31.0198,9300.0
2014-11-26 12:30:00,40.3,40.3,40.29,40.3,6400.0,31.0198,31.0198,31.0121,31.0198,6400.0
2014-11-26 12:35:00,40.3,40.3,40.29,40.29,4400.0,31.0198,31.0198,31.0121,31.0121,4400.0
2014-11-26 12:40:00,40.29,40.32,40.29,40.32,19900.0,31.0121,31.0352,31.0121,31.0352,19900.0
2014-11-26 12:45:00,40.32,40.32,40.32,40.32,6000.0,31.0352,31.0352,31.0352,31.0352,6000.0
2014-11-26 12:50:00,40.32,40.33,40.31,40.33,42100.0,31.0352,31.0429,31.0275,31.0429,42100.0
2014-11-26 12:55:00,40.32,40.33,40.31,40.32,18500.0,31.0352,31.0429,31.0275,31.0352,18500.0
2014-11-26 13:00:00,40.32,40.35,40.32,40.34,15800.0,31.0352,31.0582,31.0352,31.0505,15800.0
2014-11-26 13:05:00,40.33,40.34,40.33,40.33,10500.0,31.0429,31.0505,31.0429,31.0429,10500.0
2014-11-26 13:10:00,40.33,40.34,40.32,40.34,24700.0,31.0429,31.0505,31.0352,31.0505,24700.0
2014-11-26 13:15:00,40.34,40.34,40.32,40.34,24900.0,31.0505,31.0505,31.0352,31.0505,24900.0
2014-11-26 13:20:00,40.34,40.35,40.33,40.35,21700.0,31.0505,31.0582,31.0429,31.0582,21700.0
2014-11-26 13:25:00,40.35,40.35,40.34,40.34,12600.0,31.0582,31.0582,31.0505,31.0505,12600.0
2014-11-26 13:30:00,40.35,40.35,40.34,40.34,21100.0,31.0582,31.0582,31.0505,31.0505,21100.0
2014-11-26 13:35:00,40.34,40.35,40.34,40.34,6100.0,31.0505,31.0582,31.0505,31.0505,6100.0
2014-11-26 13:40:00,40.35,40.37,40.34,40.36,16300.0,31.0582,31.0736,31.0505,31.0659,16300.0
2014-11-26 13:45:00,40.37,40.38,40.36,40.37,13500.0,31.0736,31.0813,31.0659,31.0736,13500.0
2014-11-26 13:50:00,40.38,40.38,40.36,40.37,26300.0,31.0813,31.0813,31.0659,31.0736,26300.0
2014-11-26 13:55:00,40.38,40.38,40.36,40.37,12700.0,31.0813,31.0813,31.0659,31.0736,12700.0
2014-11-26 14:00:00,40.37,40.37,40.35,40.36,20400.0,31.0736,31.0736,31.0582,31.0659,20400.0
2014-11-26 14:05:00,40.36,40.37,40.35,40.35,27700.0,31.0659,31.0736,31.0582,31.0582,27700.0
2014-11-26 14:10:00,40.36,40.37,40.35,40.36,14300.0,31.0659,31.0736,31.0582,31.0659,14300.0
2014-11-26 14:15:00,40.36,40.37,40.35,40.37,11000.0,31.0659,31.0736,31.0582,31.0736,11000.0
2014-11-26 14:20:00,40.37,40.37,40.36,40.36,17800.0,31.0736,31.0736,31.0659,31.0659,17800.0
2014-11-26 14:25:00,40.36,40.37,40.36,40.36,9700.0,31.0659,31.0736,31.0659,31.0659,9700.0
2014-11-26 14:30:00,40.36,40.39,40.36,40.39,34400.0,31.0659,31.089,31.0659,31.089,34400.0
2014-11-26 14:35:00,40.39,40.39,40.38,40.39,7100.0,31.089,31.089,31.0813,31.089,7100.0
2014-11-26 14:40:00,40.38,40.39,40.38,40.38,15400.0,31.0813,31.089,31.0813,31.0813,15400.0
2014-11-26 14:45:00,40.39,40.39,40.38,40.38,37400.0,31.089,31.089,31.0813,31.0813,37400.0
2014-11-26 14:50:00,40.37,40.4,40.37,40.39,26700.0,31.0736,31.0967,31.0736,31.089,26700.0
2014-11-26 14:55:00,40.39,40.39,40.37,40.37,24200.0,31.089,31.089,31.0736,31.0736,24200.0
2014-11-26 15:00:00,40.37,40.38,40.37,40.37,11200.0,31.0736,31.0813,31.0736,31.0736,11200.0
2014-11-26 15:05:00,40.37,40.38,40.36,40.36,19200.0,31.0736,31.0813,31.0659,31.0659,19200.0
2014-11-26 15:10:00,40.36,40.37,40.36,40.37,19900.0,31.0659,31.0736,31.0659,31.0736,19900.0
2014-11-26 15:15:00,40.37,40.38,40.36,40.38,31800.0,31.0736,31.0813,31.0659,31.0813,31800.0
2014-11-26 15:20:00,40.38,40.4,40.37,40.4,43900.0,31.0813,31.0967,31.0736,31.0967,43900.0
2014-11-26 15:25:00,40.42,40.42,40.41,40.42,12100.0,31.1121,31.1121,31.1044,31.1121,12100.0
2014-11-26 15:30:00,40.43,40.43,40.41,40.42,15100.0,31.1198,31.1198,31.1044,31.1121,15100.0
2014-11-26 15:35:00,40.42,40.42,40.4,40.4,40200.0,31.1121,31.1121,31.0967,31.0967,40200.0
2014-11-26 15:40:00,40.41,40.42,40.4,40.42,53300.0,31.1044,31.1121,31.0967,31.1121,53300.0
2014-11-26 15:45:00,40.42,40.44,40.42,40.42,69700.0,31.1121,31.1275,31.1121,31.1121,69700.0
2014-11-26 15:50:00,40.43,40.44,40.42,40.44,77400.0,31.1198,31.1275,31.1121,31.1275,77400.0
2014-11-26 15:55:00,40.44,40.45,40.43,40.44,101100.0,31.1275,31.1352,31.1198,31.1275,101100.0
2014-11-28 09:30:00,40.49,40.6,40.4,40.47,19400.0,31.166,31.2507,31.0967,31.1506,19400.0
2014-11-28 09:35:00,40.45,40.47,40.36,40.43,31800.0,31.1352,31.1506,31.0659,31.1198,31800.0
2014-11-28 09:40:00,40.42,40.42,40.29,40.29,42500.0,31.1121,31.1121,31.0121,31.0121,42500.0
2014-11-28 09:45:00,40.28,40.33,40.28,40.32,50300.0,31.0044,31.0429,31.0044,31.0352,50300.0
2014-11-28 09:50:00,40.32,40.32,40.21,40.28,103300.0,31.0352,31.0352,30.9505,31.0044,103300.0
2014-11-28 09:55:00,40.28,40.32,40.28,40.31,17300.0,31.0044,31.0352,31.0044,31.0275,17300.0
2014-11-28 10:00:00,40.31,40.31,40.23,40.23,12200.0,31.0275,31.0275,30.9659,30.9659,12200.0
2014-11-28 10:05:00,40.23,40.25,40.21,40.22,39500.0,30.9659,30.9813,30.9505,30.9582,39500.0
2014-11-28 10:10:00,40.22,40.25,40.2,40.21,15800.0,30.9582,30.9813,30.9428,30.9505,15800.0
2014-11-28 10:15:00,40.2,40.22,40.19,40.19,28300.0,30.9428,30.9582,30.9351,30.9351,28300.0
2014-11-28 10:20:00,40.19,40.2,40.14,40.15,18100.0,30.9351,30.9428,30.8966,30.9043,18100.0
2014-11-28 10:25:00,40.16,40.18,40.12,40.14,18900.0,30.912,30.9274,30.8812,30.8966,18900.0
2014-11-28 10:30:00,40.13,40.13,40.1,40.11,18200.0,30.8889,30.8889,30.8658,30.8735,18200.0
2014-11-28 10:35:00,40.12,40.13,40.11,40.12,18200.0,30.8812,30.8889,30.8735,30.8812,18200.0
2014-11-28 10:40:00,40.13,40.15,40.12,40.12,39300.0,30.8889,30.9043,30.8812,30.8812,39300.0
2014-11-28 10:45:00,40.13,40.13,40.11,40.11,16300.0,30.8889,30.8889,30.8735,30.8735,16300.0
2014-11-28 10:50:00,40.11,40.12,40.08,40.1,66700.0,30.8735,30.8812,30.8504,30.8658,66700.0
2014-11-28 10:55:00,40.1,40.11,40.09,40.1,18900.0,30.8658,30.8735,30.8581,30.8658,18900.0
2014-11-28 11:00:00,40.1,40.11,40.04,40.04,14900.0,30.8658,30.8735,30.8196,30.8196,14900.0
2014-11-28 11:05:00,40.05,40.05,40.03,40.04,14600.0,30.8273,30.8273,30.8119,30.8196,14600.0
2014-11-28 11:10:00,40.04,40.05,40.02,40.02,36600.0,30.8196,30.8273,30.8042,30.8042,36600.0
2014-11-28 11:15:00,40.02,40.02,40.0,40.01,16400.0,30.8042,30.8042,30.7888,30.7965,16400.0
2014-11-28 11:20:00,40.01,40.02,39.99,40.01,35500.0,30.7965,30.8042,30.7811,30.7965,35500.0
2014-11-28 11:25:00,40.0,40.01,39.99,40.0,57600.0,30.7888,30.7965,30.7811,30.7888,57600.0
2014-11-28 11:30:00,40.0,40.02,40.0,40.02,12000.0,30.7888,30.8042,30.7888,30.8042,12000.0
2014-11-28 11:35:00,40.02,40.04,40.02,40.03,46400.0,30.8042,30.8196,30.8042,30.8119,46400.0
2014-11-28 11:40:00,40.02,40.05,40.02,40.05,31900.0,30.8042,30.8273,30.8042,30.8273,31900.0
2014-11-28 11:45:00,40.05,40.06,40.04,40.04,27700.0,30.8273,30.835,30.8196,30.8196,27700.0
2014-11-28 11:50:00,40.04,40.07,40.04,40.07,39300.0,30.8196,30.8427,30.8196,30.8427,39300.0
2014-11-28 11:55:00,40.07,40.08,40.06,40.07,142800.0,30.8427,30.8504,30.835,30.8427,142800.0
2014-11-28 12:00:00,40.06,40.07,40.04,40.06,8400.0,30.835,30.8427,30.8196,30.835,8400.0
2014-11-28 12:05:00,40.05,40.06,40.03,40.03,32900.0,30.8273,30.835,30.8119,30.8119,32900.0
2014-11-28 12:10:00,40.03,40.07,40.02,40.06,51700.0,30.8119,30.8427,30.8042,30.835,51700.0
2014-11-28 12:15:00,40.05,40.08,40.05,40.06,52500.0,30.8273,30.8504,30.8273,30.835,52500.0
2014-11-28 12:20:00,40.05,40.06,40.03,40.03,10900.0,30.8273,30.835,30.8119,30.8119,10900.0
2014-11-28 12:25:00,40.03,40.04,40.02,40.04,19500.0,30.8119,30.8196,30.8042,30.8196,19500.0
2014-11-28 12:30:00,40.03,40.04,39.99,39.99,102900.0,30.8119,30.8196,30.7811,30.7811,102900.0
2014-11-28 12:35:00,39.99,40.0,39.98,39.99,26900.0,30.7811,30.7888,30.7734,30.7811,26900.0
2014-11-28 12:40:00,40.0,40.0,39.99,40.0,119200.0,30.7888,30.7888,30.7811,30.7888,119200.0
2014-11-28 12:45:00,40.0,40.0,39.94,39.94,76400.0,30.7888,30.7888,30.7427,30.7427,76400.0
2014-11-28 12:50:00,39.93,39.93,39.74,39.74,279900.0,30.735,30.735,30.5887,30.5887,279900.0
2014-11-28 12:55:00,39.74,39.75,39.57,39.66,553100.0,30.5887,30.5964,30.4579,30.5271,553100.0
2014-12-01 09:30:00,39.49,39.71,39.37,39.46,45000.0,30.3963,30.5656,30.3039,30.3732,45000.0
2014-12-01 09:35:00,39.46,39.46,39.19,39.19,71000.0,30.3732,30.3732,30.1654,30.1654,71000.0
2014-12-01 09:40:00,39.19,39.21,39.07,39.18,127500.0,30.1654,30.1808,30.073,30.1577,127500.0
2014-12-01 09:45:00,39.19,39.21,39.12,39.12,75300.0,30.1654,30.1808,30.1115,30.1115,75300.0
2014-12-01 09:50:00,39.12,39.12,38.91,38.94,595500.0,30.1115,30.1115,29.9498,29.9729,595500.0
2014-12-01 09:55:00,38.94,39.01,38.91,39.0,78800.0,29.9729,30.0268,29.9498,30.0191,78800.0
2014-12-01 10:00:00,39.02,39.13,38.99,39.09,158800.0,30.0345,30.1192,30.0114,30.0884,158800.0
2014-12-01 10:05:00,39.1,39.1,39.01,39.01,23700.0,30.0961,30.0961,30.0268,30.0268,23700.0
2014-12-01 10:10:00,39.01,39.02,38.95,39.0,266600.0,30.0268,30.0345,29.9806,30.0191,266600.0
2014-12-01 10:15:00,39.0,39.0,38.94,38.94,161500.0,30.0191,30.0191,29.9729,29.9729,161500.0
2014-12-01 10:20:00,38.93,38.97,38.93,38.97,11800.0,29.9652,29.996,29.9652,29.996,11800.0
2014-12-01 10:25:00,38.97,39.0,38.96,39.0,45300.0,29.996,30.0191,29.9883,30.0191,45300.0
2014-12-01 10:30:00,39.0,39.0,38.94,38.94,36600.0,30.0191,30.0191,29.9729,29.9729,36600.0
2014-12-01 10:35:00,38.95,38.96,38.91,38.95,100200.0,29.9806,29.9883,29.9498,29.9806,100200.0
2014-12-01 10:40:00,38.95,38.95,38.89,38.89,74600.0,29.9806,29.9806,29.9345,29.9345,74600.0
2014-12-01 10:45:00,38.9,38.91,38.89,38.89,84100.0,29.9422,29.9498,29.9345,29.9345,84100.0
2014-12-01 10:50:00,38.89,38.89,38.81,38.81,183000.0,29.9345,29.9345,29.8729,29.8729,183000.0
2014-12-01 10:55:00,38.81,38.82,38.77,38.78,164300.0,29.8729,29.8806,29.8421,29.8498,164300.0
2014-12-01 11:00:00,38.78,38.8,38.76,38.77,59700.0,29.8498,29.8652,29.8344,29.8421,59700.0
2014-12-01 11:05:00,38.77,38.78,38.75,38.78,20800.0,29.8421,29.8498,29.8267,29.8498,20800.0
2014-12-01 11:10:00,38.78,38.85,38.78,38.82,17200.0,29.8498,29.9037,29.8498,29.8806,17200.0
2014-12-01 11:15:00,38.82,38.87,38.82,38.86,27800.0,29.8806,29.9191,29.8806,29.9114,27800.0
2014-12-01 11:20:00,38.87,38.92,38.87,38.91,38000.0,29.9191,29.9575,29.9191,29.9498,38000.0
2014-12-01 11:25:00,38.91,38.93,38.87,38.88,33600.0,29.9498,29.9652,29.9191,29.9268,33600.0
2014-12-01 11:30:00,38.89,38.92,38.89,38.9,15600.0,29.9345,29.9575,29.9345,29.9422,15600.0
2014-12-01 11:35:00,38.89,38.91,38.89,38.89,9800.0,29.9345,29.9498,29.9345,29.9345,9800.0
2014-12-01 11:40:00,38.89,38.9,38.87,38.89,21100.0,29.9345,29.9422,29.9191,29.9345,21100.0
2014-12-01 11:45:00,38.9,38.9,38.88,38.9,7600.0,29.9422,29.9422,29.9268,29.9422,7600.0
2014-12-01 11:50:00,38.89,38.9,38.86,38.86,19100.0,29.9345,29.9422,29.9114,29.9114,19100.0
2014-12-01 11:55:00,38.86,38.86,38.78,38.78,178400.0,29.9114,29.9114,29.8498,29.8498,178400.0
2014-12-01 12:00:00,38.78,38.79,38.75,38.75,68000.0,29.8498,29.8575,29.8267,29.8267,68000.0
2014-12-01 12:05:00,38.76,38.76,38.73,38.73,39200.0,29.8344,29.8344,29.8113,29.8113,39200.0
2014-12-01 12:10:00,38.74,38.74,38.7,38.73,87800.0,29.819,29.819,29.7882,29.8113,87800.0
2014-12-01 12:15:00,38.73,38.8,38.73,38.77,88200.0,29.8113,29.8652,29.8113,29.8421,88200.0
2014-12-01 12:20:00,38.77,38.78,38.74,38.77,54300.0,29.8421,29.8498,29.819,29.8421,54300.0
2014-12-01 12:25:00,38.77,38.77,38.73,38.73,20700.0,29.8421,29.8421,29.8113,29.8113,20700.0
2014-12-01 12:30:00,38.73,38.74,38.72,38.72,109600.0,29.8113,29.819,29.8036,29.8036,109600.0
2014-12-01 12:35:00,38.72,38.73,38.68,38.68,55700.0,29.8036,29.8113,29.7728,29.7728,55700.0
2014-12-01 12:40:00,38.68,38.7,38.68,38.69,54600.0,29.7728,29.7882,29.7728,29.7805,54600.0
2014-12-01 12:45:00,38.7,38.72,38.69,38.72,13300.0,29.7882,29.8036,29.7805,29.8036,13300.0
2014-12-01 12:50:00,38.74,38.78,38.74,38.78,6500.0,29.819,29.8498,29.819,29.8498,6500.0
2014-12-01 12:55:00,38.79,38.8,38.79,38.79,151400.0,29.8575,29.8652,29.8575,29.8575,151400.0
2014-12-01 13:00:00,38.8,38.8,38.77,38.78,67900.0,29.8652,29.8652,29.8421,29.8498,67900.0
2014-12-01 13:05:00,38.78,38.8,38.78,38.78,32200.0,29.8498,29.8652,29.8498,29.8498,32200.0
2014-12-01 13:10:00,38.78,38.81,38.78,38.8,87500.0,29.8498,29.8729,29.8498,29.8652,87500.0
2014-12-01 13:15:00,38.81,38.81,38.79,38.79,80800.0,29.8729,29.8729,29.8575,29.8575,80800.0
2014-12-01 13:20:00,38.79,38.81,38.79,38.79,142900.0,29.8575,29.8729,29.8575,29.8575,142900.0
2014-12-01 13:25:00,38.79,38.8,38.78,38.8,25200.0,29.8575,29.8652,29.8498,29.8652,25200.0
2014-12-01 13:30:00,38.8,38.84,38.8,38.82,38200.0,29.8652,29.896,29.8652,29.8806,38200.0
2014-12-01 13:35:00,38.82,38.87,38.82,38.87,60200.0,29.8806,29.9191,29.8806,29.9191,60200.0
2014-12-01 13:40:00,38.87,38.88,38.86,38.87,26800.0,29.9191,29.9268,29.9114,29.9191,26800.0
2014-12-01 13:45:00,38.87,38.92,38.87,38.91,13800.0,29.9191,29.9575,29.9191,29.9498,13800.0
2014-12-01 13:50:00,38.91,38.91,38.86,38.87,35600.0,29.9498,29.9498,29.9114,29.9191,35600.0
2014-12-01 13:55:00,38.87,38.91,38.87,38.89,6800.0,29.9191,29.9498,29.9191,29.9345,6800.0
2014-12-01 14:00:00,38.9,38.91,38.9,38.9,5400.0,29.9422,29.9498,29.9422,29.9422,5400.0
2014-12-01 14:05:00,38.89,38.89,38.84,38.87,177400.0,29.9345,29.9345,29.896,29.9191,177400.0
2014-12-01 14:10:00,38.87,38.87,38.84,38.85,16800.0,29.9191,29.9191,29.896,29.9037,16800.0
2014-12-01 14:15:00,38.85,38.88,38.83,38.88,9300.0,29.9037,29.9268,29.8883,29.9268,9300.0
2014-12-01 14:20:00,38.88,38.88,38.86,38.86,4600.0,29.9268,29.9268,29.9114,29.9114,4600.0
2014-12-01 14:25:00,38.86,38.93,38.85,38.92,19100.0,29.9114,29.9652,29.9037,29.9575,19100.0
2014-12-01 14:30:00,38.91,38.95,38.91,38.94,8100.0,29.9498,29.9806,29.9498,29.9729,8100.0
2014-12-01 14:35:00,38.94,38.97,38.91,38.97,27400.0,29.9729,29.996,29.9498,29.996,27400.0
2014-12-01 14:40:00,38.96,38.98,38.96,38.98,12700.0,29.9883,30.0037,29.9883,30.0037,12700.0
2014-12-01 14:45:00,38.97,38.98,38.96,38.98,14000.0,29.996,30.0037,29.9883,30.0037,14000.0
2014-12-01 14:50:00,38.98,38.98,38.97,38.98,19200.0,30.0037,30.0037,29.996,30.0037,19200.0
2014-12-01 14:55:00,38.99,38.99,38.95,38.97,12200.0,30.0114,30.0114,29.9806,29.996,12200.0
2014-12-01 15:00:00,38.97,39.0,38.97,39.0,12100.0,29.996,30.0191,29.996,30.0191,12100.0
2014-12-01 15:05:00,39.0,39.01,38.99,39.0,15300.0,30.0191,30.0268,30.0114,30.0191,15300.0
2014-12-01 15:10:00,38.99,39.03,38.99,39.02,153700.0,30.0114,30.0422,30.0114,30.0345,153700.0
2014-12-01 15:15:00,39.02,39.08,39.02,39.08,92300.0,30.0345,30.0807,30.0345,30.0807,92300.0
2014-12-01 15:20:00,39.08,39.09,39.07,39.08,50400.0,30.0807,30.0884,30.073,30.0807,50400.0
2014-12-01 15:25:00,39.07,39.09,39.04,39.04,40200.0,30.073,30.0884,30.0499,30.0499,40200.0
2014-12-01 15:30:00,39.04,39.05,39.01,39.02,29900.0,30.0499,30.0576,30.0268,30.0345,29900.0
2014-12-01 15:35:00,39.02,39.02,38.94,38.94,109900.0,30.0345,30.0345,29.9729,29.9729,109900.0
2014-12-01 15:40:00,38.95,38.96,38.89,38.89,61800.0,29.9806,29.9883,29.9345,29.9345,61800.0
2014-12-01 15:45:00,38.89,38.89,38.85,38.88,131500.0,29.9345,29.9345,29.9037,29.9268,131500.0
2014-12-01 15:50:00,38.88,38.89,38.8,38.81,295000.0,29.9268,29.9345,29.8652,29.8729,295000.0
2014-12-01 15:55:00,38.82,38.86,38.79,38.81,189600.0,29.8806,29.9114,29.8575,29.8729,189600.0
2014-12-02 09:30:00,38.91,39.2,38.91,39.19,57800.0,29.9498,30.1731,29.9498,30.1654,57800.0
2014-12-02 09:35:00,39.18,39.22,39.15,39.19,26200.0,30.1577,30.1885,30.1346,30.1654,26200.0
2014-12-02 09:40:00,39.17,39.18,39.1,39.1,40300.0,30.15,30.1577,30.0961,30.0961,40300.0
2014-12-02 09:45:00,39.11,39.11,39.0,39.03,61300.0,30.1038,30.1038,30.0191,30.0422,61300.0
2014-12-02 09:50:00,39.03,39.09,39.02,39.09,26900.0,30.0422,30.0884,30.0345,30.0884,26900.0
2014-12-02 09:55:00,39.09,39.24,39.06,39.23,25600.0,30.0884,30.2039,30.0653,30.1962,25600.0
2014-12-02 10:00:00,39.24,39.35,39.21,39.33,53700.0,30.2039,30.2885,30.1808,30.2731,53700.0
2014-12-02 10:05:00,39.33,39.33,39.23,39.25,22600.0,30.2731,30.2731,30.1962,30.2116,22600.0
2014-12-02 10:10:00,39.25,39.25,39.18,39.2,147400.0,30.2116,30.2116,30.1577,30.1731,147400.0
2014-12-02 10:15:00,39.2,39.29,39.19,39.28,149700.0,30.1731,30.2423,30.1654,30.2346,149700.0
2014-12-02 10:20:00,39.28,39.28,39.2,39.2,43100.0,30.2346,30.2346,30.1731,30.1731,43100.0
2014-12-02 10:25:00,39.19,39.25,39.19,39.23,22000.0,30.1654,30.2116,30.1654,30.1962,22000.0
2014-12-02 10:30:00,39.24,39.26,39.23,39.24,28100.0,30.2039,30.2192,30.1962,30.2039,28100.0
2014-12-02 10:35:00,39.25,39.29,39.22,39.24,88200.0,30.2116,30.2423,30.1885,30.2039,88200.0
2014-12-02 10:40:00,39.24,39.3,39.24,39.3,68400.0,30.2039,30.25,30.2039,30.25,68400.0
2014-12-02 10:45:00,39.3,39.35,39.29,39.34,59800.0,30.25,30.2885,30.2423,30.2808,59800.0
2014-12-02 10:50:00,39.34,39.34,39.32,39.33,18000.0,30.2808,30.2808,30.2654,30.2731,18000.0
2014-12-02 10:55:00,39.33,39.48,39.33,39.47,93200.0,30.2731,30.3886,30.2731,30.3809,93200.0
2014-12-02 11:00:00,39.5,39.58,39.5,39.57,85500.0,30.404,30.4656,30.404,30.4579,85500.0
2014-12-02 11:05:00,39.57,39.62,39.56,39.61,26600.0,30.4579,30.4963,30.4502,30.4887,26600.0
2014-12-02 11:10:00,39.61,39.63,39.61,39.62,19300.0,30.4887,30.504,30.4887,30.4963,19300.0
2014-12-02 11:15:00,39.62,39.63,39.58,39.59,116300.0,30.4963,30.504,30.4656,30.4733,116300.0
2014-12-02 11:20:00,39.58,39.58,39.49,39.5,12300.0,30.4656,30.4656,30.3963,30.404,12300.0
2014-12-02 11:25:00,39.51,39.52,39.47,39.48,21200.0,30.4117,30.4194,30.3809,30.3886,21200.0
2014-12-02 11:30:00,39.47,39.48,39.45,39.46,3500.0,30.3809,30.3886,30.3655,30.3732,3500.0
2014-12-02 11:35:00,39.46,39.46,39.45,39.46,24700.0,30.3732,30.3732,30.3655,30.3732,24700.0
2014-12-02 11:40:00,39.47,39.47,39.44,39.45,7000.0,30.3809,30.3809,30.3578,30.3655,7000.0
2014-12-02 11:45:00,39.44,39.46,39.42,39.43,9000.0,30.3578,30.3732,30.3424,30.3501,9000.0
2014-12-02 11:50:00,39.43,39.45,39.42,39.45,11500.0,30.3501,30.3655,30.3424,30.3655,11500.0
2014-12-02 11:55:00,39.45,39.46,39.44,39.46,8000.0,30.3655,30.3732,30.3578,30.3732,8000.0
2014-12-02 12:00:00,39.46,39.47,39.44,39.47,23400.0,30.3732,30.3809,30.3578,30.3809,23400.0
2014-12-02 12:05:00,39.46,39.46,39.42,39.42,9300.0,30.3732,30.3732,30.3424,30.3424,9300.0
2014-12-02 12:10:00,39.42,39.42,39.4,39.4,4100.0,30.3424,30.3424,30.327,30.327,4100.0
2014-12-02 12:15:00,39.4,39.46,39.39,39.45,13600.0,30.327,30.3732,30.3193,30.3655,13600.0
2014-12-02 12:20:00,39.45,39.45,39.4,39.41,13000.0,30.3655,30.3655,30.327,30.3347,13000.0
2014-12-02 12:25:00,39.42,39.42,39.38,39.38,16700.0,30.3424,30.3424,30.3116,30.3116,16700.0
2014-12-02 12:30:00,39.36,39.37,39.3,39.3,30800.0,30.2962,30.3039,30.25,30.25,30800.0
2014-12-02 12:35:00,39.3,39.31,39.27,39.28,37200.0,30.25,30.2577,30.2269,30.2346,37200.0
2014-12-02 12:40:00,39.28,39.29,39.26,39.26,17300.0,30.2346,30.2423,30.2192,30.2192,17300.0
2014-12-02 12:45:00,39.26,39.27,39.24,39.25,10000.0,30.2192,30.2269,30.2039,30.2116,10000.0
2014-12-02 12:50:00,39.24,39.25,39.21,39.21,22900.0,30.2039,30.2116,30.1808,30.1808,22900.0
2014-12-02 12:55:00,39.21,39.22,39.2,39.22,24800.0,30.1808,30.1885,30.1731,30.1885,24800.0
2014-12-02 13:00:00,39.22,39.23,39.21,39.22,7400.0,30.1885,30.1962,30.1808,30.1885,7400.0
2014-12-02 13:05:00,39.22,39.25,39.22,39.23,8800.0,30.1885,30.2116,30.1885,30.1962,8800.0
2014-12-02 13:10:00,39.23,39.23,39.22,39.22,5000.0,30.1962,30.1962,30.1885,30.1885,5000.0
2014-12-02 13:15:00,39.22,39.23,39.21,39.22,4600.0,30.1885,30.1962,30.1808,30.1885,4600.0
2014-12-02 13:20:00,39.22,39.22,39.19,39.21,6000.0,30.1885,30.1885,30.1654,30.1808,6000.0
2014-12-02 13:25:00,39.21,39.28,39.2,39.27,6800.0,30.1808,30.2346,30.1731,30.2269,6800.0
2014-12-02 13:30:00,39.27,39.27,39.25,39.26,5400.0,30.2269,30.2269,30.2116,30.2192,5400.0
2014-12-02 13:35:00,39.27,39.27,39.25,39.25,3100.0,30.2269,30.2269,30.2116,30.2116,3100.0
2014-12-02 13:40:00,39.25,39.25,39.22,39.24,9400.0,30.2116,30.2116,30.1885,30.2039,9400.0
2014-12-02 13:45:00,39.24,39.26,39.24,39.25,3100.0,30.2039,30.2192,30.2039,30.2116,3100.0
2014-12-02 13:50:00,39.24,39.26,39.21,39.21,11400.0,30.2039,30.2192,30.1808,30.1808,11400.0
2014-12-02 13:55:00,39.21,39.22,39.2,39.21,3300.0,30.1808,30.1885,30.1731,30.1808,3300.0
2014-12-02 14:00:00,39.22,39.25,39.21,39.24,9500.0,30.1885,30.2116,30.1808,30.2039,9500.0
2014-12-02 14:05:00,39.24,39.24,39.23,39.24,1900.0,30.2039,30.2039,30.1962,30.2039,1900.0
2014-12-02 14:10:00,39.24,39.27,39.24,39.25,6900.0,30.2039,30.2269,30.2039,30.2116,6900.0
2014-12-02 14:15:00,39.25,39.26,39.24,39.26,1700.0,30.2116,30.2192,30.2039,30.2192,1700.0
2014-12-02 14:20:00,39.25,39.3,39.25,39.28,4200.0,30.2116,30.25,30.2116,30.2346,4200.0
2014-12-02 14:25:00,39.29,39.29,39.26,39.27,8700.0,30.2423,30.2423,30.2192,30.2269,8700.0
2014-12-02 14:30:00,39.26,39.26,39.22,39.24,6800.0,30.2192,30.2192,30.1885,30.2039,6800.0
2014-12-02 14:35:00,39.25,39.25,39.24,39.25,2100.0,30.2116,30.2116,30.2039,30.2116,2100.0
2014-12-02 14:40:00,39.25,39.26,39.24,39.25,2700.0,30.2116,30.2192,30.2039,30.2116,2700.0
2014-12-02 14:45:00,39.26,39.34,39.25,39.34,16800.0,30.2192,30.2808,30.2116,30.2808,16800.0
2014-12-02 14:50:00,39.35,39.38,39.34,39.37,17700.0,30.2885,30.3116,30.2808,30.3039,17700.0
2014-12-02 14:55:00,39.37,39.37,39.34,39.35,8000.0,30.3039,30.3039,30.2808,30.2885,8000.0
2014-12-02 15:00:00,39.35,39.36,39.34,39.35,7500.0,30.2885,30.2962,30.2808,30.2885,7500.0
2014-12-02 15:05:00,39.35,39.36,39.33,39.34,5700.0,30.2885,30.2962,30.2731,30.2808,5700.0
2014-12-02 15:10:00,39.33,39.35,39.33,39.33,16300.0,30.2731,30.2885,30.2731,30.2731,16300.0
2014-12-02 15:15:00,39.33,39.33,39.27,39.28,12400.0,30.2731,30.2731,30.2269,30.2346,12400.0
2014-12-02 15:20:00,39.28,39.28,39.26,39.27,18400.0,30.2346,30.2346,30.2192,30.2269,18400.0
2014-12-02 15:25:00,39.29,39.29,39.27,39.27,8100.0,30.2423,30.2423,30.2269,30.2269,8100.0
2014-12-02 15:30:00,39.28,39.3,39.27,39.3,12500.0,30.2346,30.25,30.2269,30.25,12500.0
2014-12-02 15:35:00,39.3,39.3,39.25,39.27,43000.0,30.25,30.25,30.2116,30.2269,43000.0
2014-12-02 15:40:00,39.28,39.3,39.27,39.29,12200.0,30.2346,30.25,30.2269,30.2423,12200.0
2014-12-02 15:45:00,39.29,39.3,39.26,39.27,84400.0,30.2423,30.25,30.2192,30.2269,84400.0
2014-12-02 15:50:00,39.26,39.28,39.25,39.26,258900.0,30.2192,30.2346,30.2116,30.2192,258900.0
2014-12-02 15:55:00,39.26,39.31,39.25,39.3,171100.0,30.2192,30.2577,30.2116,30.25,171100.0
2014-12-03 09:30:00,39.22,39.37,39.18,39.26,27600.0,30.1885,30.3039,30.1577,30.2192,27600.0
2014-12-03 09:35:00,39.25,39.51,39.25,39.45,76800.0,30.2116,30.4117,30.2116,30.3655,76800.0
2014-12-03 09:40:00,39.45,39.54,39.44,39.54,42700.0,30.3655,30.4348,30.3578,30.4348,42700.0
2014-12-03 09:45:00,39.56,39.64,39.5,39.56,68200.0,30.4502,30.5117,30.404,30.4502,68200.0
2014-12-03 09:50:00,39.57,39.59,39.5,39.54,18600.0,30.4579,30.4733,30.404,30.4348,18600.0
2014-12-03 09:55:00,39.53,39.56,39.51,39.52,27400.0,30.4271,30.4502,30.4117,30.4194,27400.0
2014-12-03 10:00:00,39.52,39.56,39.51,39.55,17200.0,30.4194,30.4502,30.4117,30.4425,17200.0
2014-12-03 10:05:00,39.53,39.53,39.48,39.52,36200.0,30.4271,30.4271,30.3886,30.4194,36200.0
2014-12-03 10:10:00,39.52,39.59,39.52,39.59,34100.0,30.4194,30.4733,30.4194,30.4733,34100.0
2014-12-03 10:15:00,39.6,39.65,39.59,39.6,46000.0,30.481,30.5194,30.4733,30.481,46000.0
2014-12-03 10:20:00,39.61,39.67,39.56,39.67,29300.0,30.4887,30.5348,30.4502,30.5348,29300.0
2014-12-03 10:25:00,39.68,39.7,39.67,39.7,24400.0,30.5425,30.5579,30.5348,30.5579,24400.0
2014-12-03 10:30:00,39.7,39.7,39.66,39.68,17100.0,30.5579,30.5579,30.5271,30.5425,17100.0
2014-12-03 10:35:00,39.67,39.77,39.67,39.71,33000.0,30.5348,30.6118,30.5348,30.5656,33000.0
2014-12-03 10:40:00,39.71,39.73,39.68,39.7,17400.0,30.5656,30.581,30.5425,30.5579,17400.0
2014-12-03 10:45:00,39.71,39.72,39.7,39.71,42100.0,30.5656,30.5733,30.5579,30.5656,42100.0
2014-12-03 10:50:00,39.71,39.71,39.69,39.7,21000.0,30.5656,30.5656,30.5502,30.5579,21000.0
2014-12-03 10:55:00,39.69,39.72,39.69,39.72,10300.0,30.5502,30.5733,30.5502,30.5733,10300.0
2014-12-03 11:00:00,39.72,39.81,39.72,39.81,23900.0,30.5733,30.6426,30.5733,30.6426,23900.0
2014-12-03 11:05:00,39.81,39.87,39.81,39.86,112200.0,30.6426,30.6888,30.6426,30.6811,112200.0
2014-12-03 11:10:00,39.86,39.86,39.75,39.75,61300.0,30.6811,30.6811,30.5964,30.5964,61300.0
2014-12-03 11:15:00,39.75,39.76,39.74,39.74,59200.0,30.5964,30.6041,30.5887,30.5887,59200.0
2014-12-03 11:20:00,39.74,39.79,39.74,39.75,36500.0,30.5887,30.6272,30.5887,30.5964,36500.0
2014-12-03 11:25:00,39.75,39.76,39.73,39.76,106100.0,30.5964,30.6041,30.581,30.6041,106100.0
2014-12-03 11:30:00,39.77,39.77,39.7,39.71,17300.0,30.6118,30.6118,30.5579,30.5656,17300.0
2014-12-03 11:35:00,39.69,39.72,39.68,39.68,12300.0,30.5502,30.5733,30.5425,30.5425,12300.0
2014-12-03 11:40:00,39.69,39.69,39.66,39.66,10300.0,30.5502,30.5502,30.5271,30.5271,10300.0
2014-12-03 11:45:00,39.66,39.67,39.63,39.65,85500.0,30.5271,30.5348,30.504,30.5194,85500.0
2014-12-03 11:50:00,39.65,39.66,39.65,39.65,12000.0,30.5194,30.5271,30.5194,30.5194,12000.0
2014-12-03 11:55:00,39.64,39.67,39.64,39.66,49900.0,30.5117,30.5348,30.5117,30.5271,49900.0
2014-12-03 12:00:00,39.66,39.68,39.64,39.68,11400.0,30.5271,30.5425,30.5117,30.5425,11400.0
2014-12-03 12:05:00,39.68,39.68,39.67,39.67,4000.0,30.5425,30.5425,30.5348,30.5348,4000.0
2014-12-03 12:10:00,39.67,39.67,39.65,39.66,7700.0,30.5348,30.5348,30.5194,30.5271,7700.0
2014-12-03 12:15:00,39.67,39.68,39.65,39.66,13900.0,30.5348,30.5425,30.5194,30.5271,13900.0
2014-12-03 12:20:00,39.65,39.66,39.6,39.6,21800.0,30.5194,30.5271,30.481,30.481,21800.0
2014-12-03 12:25:00,39.6,39.6,39.57,39.57,25800.0,30.481,30.481,30.4579,30.4579,25800.0
2014-12-03 12:30:00,39.57,39.58,39.56,39.58,20100.0,30.4579,30.4656,30.4502,30.4656,20100.0
2014-12-03 12:35:00,39.57,39.58,39.56,39.56,24300.0,30.4579,30.4656,30.4502,30.4502,24300.0
2014-12-03 12:40:00,39.55,39.55,39.53,39.53,15300.0,30.4425,30.4425,30.4271,30.4271,15300.0
2014-12-03 12:45:00,39.53,39.55,39.52,39.52,13100.0,30.4271,30.4425,30.4194,30.4194,13100.0
2014-12-03 12:50:00,39.53,39.54,39.53,39.53,9100.0,30.4271,30.4348,30.4271,30.4271,9100.0
2014-12-03 12:55:00,39.52,39.55,39.52,39.55,18500.0,30.4194,30.4425,30.4194,30.4425,18500.0
2014-12-03 13:00:00,39.56,39.58,39.56,39.56,8800.0,30.4502,30.4656,30.4502,30.4502,8800.0
2014-12-03 13:05:00,39.55,39.55,39.52,39.52,15300.0,30.4425,30.4425,30.4194,30.4194,15300.0
2014-12-03 13:10:00,39.52,39.52,39.5,39.5,9800.0,30.4194,30.4194,30.404,30.404,9800.0
2014-12-03 13:15:00,39.5,39.52,39.49,39.5,17900.0,30.404,30.4194,30.3963,30.404,17900.0
2014-12-03 13:20:00,39.5,39.51,39.49,39.5,13400.0,30.404,30.4117,30.3963,30.404,13400.0
2014-12-03 13:25:00,39.49,39.51,39.48,39.51,14100.0,30.3963,30.4117,30.3886,30.4117,14100.0
2014-12-03 13:30:00,39.51,39.52,39.5,39.5,10500.0,30.4117,30.4194,30.404,30.404,10500.0
2014-12-03 13:35:00,39.51,39.52,39.5,39.51,14600.0,30.4117,30.4194,30.404,30.4117,14600.0
2014-12-03 13:40:00,39.51,39.54,39.51,39.53,19600.0,30.4117,30.4348,30.4117,30.4271,19600.0
2014-12-03 13:45:00,39.52,39.53,39.5,39.51,142500.0,30.4194,30.4271,30.404,30.4117,142500.0
2014-12-03 13:50:00,39.51,39.51,39.48,39.48,18100.0,30.4117,30.4117,30.3886,30.3886,18100.0
2014-12-03 13:55:00,39.48,39.5,39.47,39.5,14200.0,30.3886,30.404,30.3809,30.404,14200.0
2014-12-03 14:00:00,39.5,39.53,39.49,39.52,25800.0,30.404,30.4271,30.3963,30.4194,25800.0
2014-12-03 14:05:00,39.53,39.61,39.53,39.6,25600.0,30.4271,30.4887,30.4271,30.481,25600.0
2014-12-03 14:10:00,39.6,39.65,39.6,39.64,47700.0,30.481,30.5194,30.481,30.5117,47700.0
2014-12-03 14:15:00,39.64,39.67,39.63,39.65,126000.0,30.5117,30.5348,30.504,30.5194,126000.0
2014-12-03 14:20:00,39.66,39.68,39.66,39.66,5800.0,30.5271,30.5425,30.5271,30.5271,5800.0
2014-12-03 14:25:00,39.67,39.7,39.66,39.7,38600.0,30.5348,30.5579,30.5271,30.5579,38600.0
2014-12-03 14:30:00,39.69,39.7,39.67,39.68,8800.0,30.5502,30.5579,30.5348,30.5425,8800.0
2014-12-03 14:35:00,39.67,39.68,39.66,39.68,8700.0,30.5348,30.5425,30.5271,30.5425,8700.0
2014-12-03 14:40:00,39.68,39.71,39.68,39.7,23300.0,30.5425,30.5656,30.5425,30.5579,23300.0
2014-12-03 14:45:00,39.71,39.71,39.67,39.68,32700.0,30.5656,30.5656,30.5348,30.5425,32700.0
2014-12-03 14:50:00,39.67,39.67,39.63,39.64,80300.0,30.5348,30.5348,30.504,30.5117,80300.0
2014-12-03 14:55:00,39.64,39.67,39.63,39.67,10100.0,30.5117,30.5348,30.504,30.5348,10100.0
2014-12-03 15:00:00,39.66,39.67,39.65,39.67,5200.0,30.5271,30.5348,30.5194,30.5348,5200.0
2014-12-03 15:05:00,39.68,39.68,39.66,39.68,6800.0,30.5425,30.5425,30.5271,30.5425,6800.0
2014-12-03 15:10:00,39.68,39.73,39.68,39.72,45400.0,30.5425,30.581,30.5425,30.5733,45400.0
2014-12-03 15:15:00,39.72,39.73,39.71,39.73,68000.0,30.5733,30.581,30.5656,30.581,68000.0
2014-12-03 15:20:00,39.73,39.76,39.72,39.75,134700.0,30.581,30.6041,30.5733,30.5964,134700.0
2014-12-03 15:25:00,39.75,39.8,39.75,39.8,86600.0,30.5964,30.6349,30.5964,30.6349,86600.0
2014-12-03 15:30:00,39.8,39.83,39.8,39.82,126000.0,30.6349,30.658,30.6349,30.6503,126000.0
2014-12-03 15:35:00,39.82,39.86,39.81,39.86,185300.0,30.6503,30.6811,30.6426,30.6811,185300.0
2014-12-03 15:40:00,39.85,39.89,39.83,39.88,306600.0,30.6734,30.7042,30.658,30.6965,306600.0
2014-12-03 15:45:00,39.88,39.9,39.87,39.88,506700.0,30.6965,30.7119,30.6888,30.6965,506700.0
2014-12-03 15:50:00,39.88,39.88,39.81,39.87,274700.0,30.6965,30.6965,30.6426,30.6888,274700.0
2014-12-03 15:55:00,39.87,39.9,39.85,39.86,602500.0,30.6888,30.7119,30.6734,30.6811,602500.0
2014-12-04 09:30:00,39.75,39.82,39.69,39.77,36200.0,30.5964,30.6503,30.5502,30.6118,36200.0
2014-12-04 09:35:00,39.76,39.78,39.69,39.73,21200.0,30.6041,30.6195,30.5502,30.581,21200.0
2014-12-04 09:40:00,39.73,39.78,39.71,39.76,86300.0,30.581,30.6195,30.5656,30.6041,86300.0
2014-12-04 09:45:00,39.8,39.8,39.76,39.78,27000.0,30.6349,30.6349,30.6041,30.6195,27000.0
2014-12-04 09:50:00,39.77,39.77,39.67,39.71,26300.0,30.6118,30.6118,30.5348,30.5656,26300.0
2014-12-04 09:55:00,39.7,39.74,39.68,39.72,23700.0,30.5579,30.5887,30.5425,30.5733,23700.0
2014-12-04 10:00:00,39.73,39.74,39.67,39.69,21100.0,30.581,30.5887,30.5348,30.5502,21100.0
2014-12-04 10:05:00,39.69,39.7,39.59,39.6,22500.0,30.5502,30.5579,30.4733,30.481,22500.0
2014-12-04 10:10:00,39.6,39.67,39.6,39.65,14100.0,30.481,30.5348,30.481,30.5194,14100.0
2014-12-04 10:15:00,39.65,39.71,39.64,39.67,7000.0,30.5194,30.5656,30.5117,30.5348,7000.0
2014-12-04 10:20:00,39.68,39.68,39.64,39.67,21300.0,30.5425,30.5425,30.5117,30.5348,21300.0
2014-12-04 10:25:00,39.67,39.7,39.61,39.62,15700.0,30.5348,30.5579,30.4887,30.4963,15700.0
2014-12-04 10:30:00,39.61,39.62,39.58,39.62,8300.0,30.4887,30.4963,30.4656,30.4963,8300.0
2014-12-04 10:35:00,39.61,39.61,39.53,39.55,20800.0,30.4887,30.4887,30.4271,30.4425,20800.0
2014-12-04 10:40:00,39.55,39.6,39.54,39.55,15800.0,30.4425,30.481,30.4348,30.4425,15800.0
2014-12-04 10:45:00,39.54,39.56,39.54,39.56,9800.0,30.4348,30.4502,30.4348,30.4502,9800.0
2014-12-04 10:50:00,39.55,39.6,39.54,39.6,8400.0,30.4425,30.481,30.4348,30.481,8400.0
2014-12-04 10:55:00,39.59,39.61,39.59,39.61,7500.0,30.4733,30.4887,30.4733,30.4887,7500.0
2014-12-04 11:00:00,39.6,39.6,39.58,39.58,2800.0,30.481,30.481,30.4656,30.4656,2800.0
2014-12-04 11:05:00,39.58,39.63,39.57,39.61,13200.0,30.4656,30.504,30.4579,30.4887,13200.0
2014-12-04 11:10:00,39.62,39.63,39.61,39.62,6400.0,30.4963,30.504,30.4887,30.4963,6400.0
2014-12-04 11:15:00,39.61,39.61,39.58,39.59,67700.0,30.4887,30.4887,30.4656,30.4733,67700.0
2014-12-04 11:20:00,39.59,39.6,39.57,39.58,13300.0,30.4733,30.481,30.4579,30.4656,13300.0
2014-12-04 11:25:00,39.58,39.59,39.56,39.56,11300.0,30.4656,30.4733,30.4502,30.4502,11300.0
2014-12-04 11:30:00,39.57,39.58,39.56,39.57,5300.0,30.4579,30.4656,30.4502,30.4579,5300.0
2014-12-04 11:35:00,39.58,39.66,39.58,39.64,7100.0,30.4656,30.5271,30.4656,30.5117,7100.0
2014-12-04 11:40:00,39.64,39.69,39.64,39.68,11300.0,30.5117,30.5502,30.5117,30.5425,11300.0
2014-12-04 11:45:00,39.68,39.74,39.67,39.74,12200.0,30.5425,30.5887,30.5348,30.5887,12200.0
2014-12-04 11:50:00,39.74,39.74,39.68,39.69,24000.0,30.5887,30.5887,30.5425,30.5502,24000.0
2014-12-04 11:55:00,39.69,39.74,39.69,39.73,9800.0,30.5502,30.5887,30.5502,30.581,9800.0
2014-12-04 12:00:00,39.73,39.73,39.72,39.73,600.0,30.581,30.581,30.5733,30.581,600.0
2014-12-04 12:05:00,39.73,39.77,39.73,39.77,10200.0,30.581,30.6118,30.581,30.6118,10200.0
2014-12-04 12:10:00,39.75,39.75,39.73,39.73,3100.0,30.5964,30.5964,30.581,30.581,3100.0
2014-12-04 12:15:00,39.74,39.74,39.72,39.72,4600.0,30.5887,30.5887,30.5733,30.5733,4600.0
2014-12-04 12:20:00,39.72,39.73,39.69,39.7,5300.0,30.5733,30.581,30.5502,30.5579,5300.0
2014-12-04 12:25:00,39.71,39.72,39.7,39.7,2400.0,30.5656,30.5733,30.5579,30.5579,2400.0
2014-12-04 12:30:00,39.69,39.83,39.69,39.82,92400.0,30.5502,30.658,30.5502,30.6503,92400.0
2014-12-04 12:35:00,39.82,39.82,39.76,39.77,18600.0,30.6503,30.6503,30.6041,30.6118,18600.0
2014-12-04 12:40:00,39.78,39.81,39.76,39.77,8500.0,30.6195,30.6426,30.6041,30.6118,8500.0
2014-12-04 12:45:00,39.77,39.78,39.76,39.76,1500.0,30.6118,30.6195,30.6041,30.6041,1500.0
2014-12-04 12:50:00,39.75,39.76,39.74,39.75,9000.0,30.5964,30.6041,30.5887,30.5964,9000.0
2014-12-04 12:55:00,39.76,39.77,39.75,39.75,3500.0,30.6041,30.6118,30.5964,30.5964,3500.0
2014-12-04 13:00:00,39.76,39.8,39.76,39.79,7300.0,30.6041,30.6349,30.6041,30.6272,7300.0
2014-12-04 13:05:00,39.79,39.79,39.76,39.77,3600.0,30.6272,30.6272,30.6041,30.6118,3600.0
2014-12-04 13:10:00,39.76,39.78,39.75,39.76,4800.0,30.6041,30.6195,30.5964,30.6041,4800.0
2014-12-04 13:15:00,39.75,39.77,39.75,39.77,12500.0,30.5964,30.6118,30.5964,30.6118,12500.0
2014-12-04 13:20:00,39.76,39.78,39.76,39.78,5900.0,30.6041,30.6195,30.6041,30.6195,5900.0
2014-12-04 13:25:00,39.77,39.77,39.75,39.76,6400.0,30.6118,30.6118,30.5964,30.6041,6400.0
2014-12-04 13:30:00,39.76,39.76,39.75,39.76,2400.0,30.6041,30.6041,30.5964,30.6041,2400.0
2014-12-04 13:35:00,39.76,39.76,39.75,39.75,2200.0,30.6041,30.6041,30.5964,30.5964,2200.0
2014-12-04 13:40:00,39.76,39.78,39.75,39.76,2400.0,30.6041,30.6195,30.5964,30.6041,2400.0
2014-12-04 13:45:00,39.78,39.78,39.76,39.78,3400.0,30.6195,30.6195,30.6041,30.6195,3400.0
2014-12-04 13:50:00,39.78,39.79,39.78,39.79,2800.0,30.6195,30.6272,30.6195,30.6272,2800.0
2014-12-04 13:55:00,39.79,39.79,39.78,39.78,3100.0,30.6272,30.6272,30.6195,30.6195,3100.0
2014-12-04 14:00:00,39.79,39.79,39.75,39.77,3600.0,30.6272,30.6272,30.5964,30.6118,3600.0
2014-12-04 14:05:00,39.77,39.78,39.76,39.76,10400.0,30.6118,30.6195,30.6041,30.6041,10400.0
2014-12-04 14:10:00,39.77,39.77,39.75,39.75,4200.0,30.6118,30.6118,30.5964,30.5964,4200.0
2014-12-04 14:15:00,39.76,39.77,39.76,39.76,1400.0,30.6041,30.6118,30.6041,30.6041,1400.0
2014-12-04 14:20:00,39.76,39.76,39.75,39.76,3100.0,30.6041,30.6041,30.5964,30.6041,3100.0
2014-12-04 14:25:00,39.75,39.76,39.73,39.73,3400.0,30.5964,30.6041,30.581,30.581,3400.0
2014-12-04 14:30:00,39.73,39.73,39.7,39.71,5400.0,30.581,30.581,30.5579,30.5656,5400.0
2014-12-04 14:35:00,39.71,39.73,39.71,39.72,14200.0,30.5656,30.581,30.5656,30.5733,14200.0
2014-12-04 14:40:00,39.72,39.73,39.72,39.72,3000.0,30.5733,30.581,30.5733,30.5733,3000.0
2014-12-04 14:45:00,39.73,39.74,39.71,39.73,3100.0,30.581,30.5887,30.5656,30.581,3100.0
2014-12-04 14:50:00,39.73,39.73,39.71,39.73,4600.0,30.581,30.581,30.5656,30.581,4600.0
2014-12-04 14:55:00,39.73,39.75,39.72,39.72,6000.0,30.581,30.5964,30.5733,30.5733,6000.0
2014-12-04 15:00:00,39.73,39.77,39.72,39.76,5000.0,30.581,30.6118,30.5733,30.6041,5000.0
2014-12-04 15:05:00,39.77,39.78,39.76,39.77,10100.0,30.6118,30.6195,30.6041,30.6118,10100.0
2014-12-04 15:10:00,39.77,39.78,39.76,39.77,6600.0,30.6118,30.6195,30.6041,30.6118,6600.0
2014-12-04 15:15:00,39.77,39.78,39.73,39.74,9000.0,30.6118,30.6195,30.581,30.5887,9000.0
2014-12-04 15:20:00,39.73,39.74,39.64,39.64,20800.0,30.581,30.5887,30.5117,30.5117,20800.0
2014-12-04 15:25:00,39.63,39.65,39.62,39.65,8700.0,30.504,30.5194,30.4963,30.5194,8700.0
2014-12-04 15:30:00,39.64,39.7,39.62,39.69,31500.0,30.5117,30.5579,30.4963,30.5502,31500.0
2014-12-04 15:35:00,39.7,39.71,39.67,39.69,12600.0,30.5579,30.5656,30.5348,30.5502,12600.0
2014-12-04 15:40:00,39.68,39.7,39.66,39.68,20700.0,30.5425,30.5579,30.5271,30.5425,20700.0
2014-12-04 15:45:00,39.69,39.72,39.68,39.7,38800.0,30.5502,30.5733,30.5425,30.5579,38800.0
2014-12-04 15:50:00,39.7,39.77,39.7,39.76,29700.0,30.5579,30.6118,30.5579,30.6041,29700.0
2014-12-04 15:55:00,39.76,39.78,39.74,39.77,83800.0,30.6041,30.6195,30.5887,30.6118,83800.0
2014-12-05 09:30:00,40.1,40.52,40.06,40.52,759300.0,30.8658,31.1891,30.835,31.1891,759300.0
2014-12-05 09:35:00,40.52,40.64,40.51,40.56,326200.0,31.1891,31.2815,31.1814,31.2199,326200.0
2014-12-05 09:40:00,40.54,40.55,40.41,40.41,324100.0,31.2045,31.2122,31.1044,31.1044,324100.0
2014-12-05 09:45:00,40.4,40.62,40.4,40.62,311800.0,31.0967,31.2661,31.0967,31.2661,311800.0
2014-12-05 09:50:00,40.63,40.66,40.57,40.59,159000.0,31.2738,31.2969,31.2276,31.243,159000.0
2014-12-05 09:55:00,40.59,40.6,40.48,40.55,98100.0,31.243,31.2507,31.1583,31.2122,98100.0
2014-12-05 10:00:00,40.55,40.55,40.49,40.52,180200.0,31.2122,31.2122,31.166,31.1891,180200.0
2014-12-05 10:05:00,40.53,40.6,40.53,40.59,62500.0,31.1968,31.2507,31.1968,31.243,62500.0
2014-12-05 10:10:00,40.59,40.66,40.59,40.63,67600.0,31.243,31.2969,31.243,31.2738,67600.0
2014-12-05 10:15:00,40.62,40.65,40.59,40.63,65400.0,31.2661,31.2892,31.243,31.2738,65400.0
2014-12-05 10:20:00,40.63,40.63,40.58,40.61,45200.0,31.2738,31.2738,31.2353,31.2584,45200.0
2014-12-05 10:25:00,40.6,40.6,40.5,40.56,61100.0,31.2507,31.2507,31.1737,31.2199,61100.0
2014-12-05 10:30:00,40.57,40.6,40.55,40.57,48200.0,31.2276,31.2507,31.2122,31.2276,48200.0
2014-12-05 10:35:00,40.57,40.62,40.56,40.6,43300.0,31.2276,31.2661,31.2199,31.2507,43300.0
2014-12-05 10:40:00,40.59,40.64,40.58,40.61,47800.0,31.243,31.2815,31.2353,31.2584,47800.0
2014-12-05 10:45:00,40.62,40.64,40.58,40.61,43100.0,31.2661,31.2815,31.2353,31.2584,43100.0
2014-12-05 10:50:00,40.6,40.61,40.55,40.57,30100.0,31.2507,31.2584,31.2122,31.2276,30100.0
2014-12-05 10:55:00,40.56,40.6,40.56,40.59,46100.0,31.2199,31.2507,31.2199,31.243,46100.0
2014-12-05 11:00:00,40.59,40.65,40.59,40.64,44100.0,31.243,31.2892,31.243,31.2815,44100.0
2014-12-05 11:05:00,40.64,40.68,40.63,40.66,80400.0,31.2815,31.3123,31.2738,31.2969,80400.0
2014-12-05 11:10:00,40.66,40.67,40.64,40.65,27500.0,31.2969,31.3046,31.2815,31.2892,27500.0
2014-12-05 11:15:00,40.65,40.66,40.63,40.63,23700.0,31.2892,31.2969,31.2738,31.2738,23700.0
2014-12-05 11:20:00,40.63,40.72,40.62,40.71,61700.0,31.2738,31.343,31.2661,31.3353,61700.0
2014-12-05 11:25:00,40.72,40.73,40.69,40.71,44700.0,31.343,31.3507,31.32,31.3353,44700.0
2014-12-05 11:30:00,40.71,40.71,40.66,40.69,29800.0,31.3353,31.3353,31.2969,31.32,29800.0
2014-12-05 11:35:00,40.69,40.7,40.67,40.69,22300.0,31.32,31.3276,31.3046,31.32,22300.0
2014-12-05 11:40:00,40.69,40.7,40.66,40.67,12000.0,31.32,31.3276,31.2969,31.3046,12000.0
2014-12-05 11:45:00,40.68,40.73,40.68,40.73,71400.0,31.3123,31.3507,31.3123,31.3507,71400.0
2014-12-05 11:50:00,40.73,40.78,40.73,40.77,30300.0,31.3507,31.3892,31.3507,31.3815,30300.0
2014-12-05 11:55:00,40.78,40.78,40.71,40.71,21200.0,31.3892,31.3892,31.3353,31.3353,21200.0
2014-12-05 12:00:00,40.71,40.73,40.7,40.71,6900.0,31.3353,31.3507,31.3276,31.3353,6900.0
2014-12-05 12:05:00,40.71,40.73,40.7,40.73,7400.0,31.3353,31.3507,31.3276,31.3507,7400.0
2014-12-05 12:10:00,40.73,40.74,40.69,40.71,31800.0,31.3507,31.3584,31.32,31.3353,31800.0
2014-12-05 12:15:00,40.72,40.78,40.7,40.77,11400.0,31.343,31.3892,31.3276,31.3815,11400.0
2014-12-05 12:20:00,40.76,40.76,40.71,40.71,6900.0,31.3738,31.3738,31.3353,31.3353,6900.0
2014-12-05 12:25:00,40.71,40.72,40.69,40.69,4200.0,31.3353,31.343,31.32,31.32,4200.0
2014-12-05 12:30:00,40.7,40.72,40.7,40.7,5400.0,31.3276,31.343,31.3276,31.3276,5400.0
2014-12-05 12:35:00,40.71,40.72,40.7,40.71,2300.0,31.3353,31.343,31.3276,31.3353,2300.0
2014-12-05 12:40:00,40.72,40.73,40.71,40.72,23100.0,31.343,31.3507,31.3353,31.343,23100.0
2014-12-05 12:45:00,40.73,40.74,40.69,40.7,13500.0,31.3507,31.3584,31.32,31.3276,13500.0
2014-12-05 12:50:00,40.69,40.7,40.67,40.67,13800.0,31.32,31.3276,31.3046,31.3046,13800.0
2014-12-05 12:55:00,40.67,40.68,40.65,40.67,34000.0,31.3046,31.3123,31.2892,31.3046,34000.0
2014-12-05 13:00:00,40.66,40.68,40.65,40.67,11700.0,31.2969,31.3123,31.2892,31.3046,11700.0
2014-12-05 13:05:00,40.68,40.7,40.65,40.66,73900.0,31.3123,31.3276,31.2892,31.2969,73900.0
2014-12-05 13:10:00,40.66,40.69,40.65,40.67,83000.0,31.2969,31.32,31.2892,31.3046,83000.0
2014-12-05 13:15:00,40.67,40.71,40.66,40.71,108200.0,31.3046,31.3353,31.2969,31.3353,108200.0
2014-12-05 13:20:00,40.7,40.71,40.68,40.69,101300.0,31.3276,31.3353,31.3123,31.32,101300.0
2014-12-05 13:25:00,40.69,40.69,40.66,40.68,72000.0,31.32,31.32,31.2969,31.3123,72000.0
2014-12-05 13:30:00,40.67,40.68,40.64,40.64,18100.0,31.3046,31.3123,31.2815,31.2815,18100.0
2014-12-05 13:35:00,40.65,40.67,40.64,40.66,17000.0,31.2892,31.3046,31.2815,31.2969,17000.0
2014-12-05 13:40:00,40.66,40.67,40.65,40.67,7300.0,31.2969,31.3046,31.2892,31.3046,7300.0
2014-12-05 13:45:00,40.66,40.68,40.66,40.67,51400.0,31.2969,31.3123,31.2969,31.3046,51400.0
2014-12-05 13:50:00,40.67,40.67,40.65,40.65,41600.0,31.3046,31.3046,31.2892,31.2892,41600.0
2014-12-05 13:55:00,40.66,40.66,40.65,40.65,37600.0,31.2969,31.2969,31.2892,31.2892,37600.0
2014-12-05 14:00:00,40.65,40.66,40.64,40.65,22000.0,31.2892,31.2969,31.2815,31.2892,22000.0
2014-12-05 14:05:00,40.65,40.66,40.64,40.66,16000.0,31.2892,31.2969,31.2815,31.2969,16000.0
2014-12-05 14:10:00,40.66,40.67,40.65,40.66,31800.0,31.2969,31.3046,31.2892,31.2969,31800.0
2014-12-05 14:15:00,40.66,40.67,40.66,40.66,16900.0,31.2969,31.3046,31.2969,31.2969,16900.0
2014-12-05 14:20:00,40.66,40.66,40.62,40.64,52500.0,31.2969,31.2969,31.2661,31.2815,52500.0
2014-12-05 14:25:00,40.64,40.64,40.61,40.61,11100.0,31.2815,31.2815,31.2584,31.2584,11100.0
2014-12-05 14:30:00,40.62,40.62,40.59,40.6,19800.0,31.2661,31.2661,31.243,31.2507,19800.0
2014-12-05 14:35:00,40.6,40.61,40.57,40.58,21000.0,31.2507,31.2584,31.2276,31.2353,21000.0
2014-12-05 14:40:00,40.59,40.6,40.58,40.58,10000.0,31.243,31.2507,31.2353,31.2353,10000.0
2014-12-05 14:45:00,40.57,40.58,40.56,40.57,13600.0,31.2276,31.2353,31.2199,31.2276,13600.0
2014-12-05 14:50:00,40.56,40.58,40.54,40.55,66300.0,31.2199,31.2353,31.2045,31.2122,66300.0
2014-12-05 14:55:00,40.55,40.55,40.5,40.51,55100.0,31.2122,31.2122,31.1737,31.1814,55100.0
2014-12-05 15:00:00,40.5,40.55,40.49,40.55,16500.0,31.1737,31.2122,31.166,31.2122,16500.0
2014-12-05 15:05:00,40.55,40.58,40.55,40.55,41300.0,31.2122,31.2353,31.2122,31.2122,41300.0
2014-12-05 15:10:00,40.55,40.58,40.55,40.57,19800.0,31.2122,31.2353,31.2122,31.2276,19800.0
2014-12-05 15:15:00,40.57,40.59,40.55,40.59,19000.0,31.2276,31.243,31.2122,31.243,19000.0
2014-12-05 15:20:00,40.59,40.6,40.58,40.59,22100.0,31.243,31.2507,31.2353,31.243,22100.0
2014-12-05 15:25:00,40.57,40.59,40.57,40.59,74200.0,31.2276,31.243,31.2276,31.243,74200.0
2014-12-05 15:30:00,40.59,40.6,40.55,40.56,32900.0,31.243,31.2507,31.2122,31.2199,32900.0
2014-12-05 15:35:00,40.56,40.57,40.53,40.55,44000.0,31.2199,31.2276,31.1968,31.2122,44000.0
2014-12-05 15:40:00,40.55,40.56,40.53,40.56,64700.0,31.2122,31.2199,31.1968,31.2199,64700.0
2014-12-05 15:45:00,40.55,40.58,40.47,40.47,138900.0,31.2122,31.2353,31.1506,31.1506,138900.0
2014-12-05 15:50:00,40.48,40.52,40.48,40.48,109200.0,31.1583,31.1891,31.1583,31.1583,109200.0
2014-12-05 15:55:00,40.49,40.56,40.48,40.56,336100.0,31.166,31.2199,31.1583,31.2199,336100.0
2014-12-08 09:30:00,40.47,40.55,40.3,40.38,87600.0,31.1506,31.2122,31.0198,31.0813,87600.0
2014-12-08 09:35:00,40.41,40.52,40.41,40.48,22300.0,31.1044,31.1891,31.1044,31.1583,22300.0
2014-12-08 09:40:00,40.49,40.57,40.44,40.56,80700.0,31.166,31.2276,31.1275,31.2199,80700.0
2014-12-08 09:45:00,40.55,40.58,40.49,40.5,43200.0,31.2122,31.2353,31.166,31.1737,43200.0
2014-12-08 09:50:00,40.49,40.5,40.42,40.49,94600.0,31.166,31.1737,31.1121,31.166,94600.0
2014-12-08 09:55:00,40.5,40.54,40.49,40.53,50200.0,31.1737,31.2045,31.166,31.1968,50200.0
2014-12-08 10:00:00,40.54,40.63,40.54,40.62,60600.0,31.2045,31.2738,31.2045,31.2661,60600.0
2014-12-08 10:05:00,40.63,40.69,40.62,40.68,27600.0,31.2738,31.32,31.2661,31.3123,27600.0
2014-12-08 10:10:00,40.68,40.68,40.59,40.61,30000.0,31.3123,31.3123,31.243,31.2584,30000.0
2014-12-08 10:15:00,40.61,40.69,40.61,40.68,51300.0,31.2584,31.32,31.2584,31.3123,51300.0
2014-12-08 10:20:00,40.68,40.7,40.68,40.7,25000.0,31.3123,31.3276,31.3123,31.3276,25000.0
2014-12-08 10:25:00,40.7,40.83,40.7,40.83,57200.0,31.3276,31.4277,31.3276,31.4277,57200.0
2014-12-08 10:30:00,40.83,40.85,40.8,40.84,217500.0,31.4277,31.4431,31.4046,31.4354,217500.0
2014-12-08 10:35:00,40.84,40.87,40.82,40.87,44500.0,31.4354,31.4585,31.42,31.4585,44500.0
2014-12-08 10:40:00,40.87,40.87,40.85,40.86,62100.0,31.4585,31.4585,31.4431,31.4508,62100.0
2014-12-08 10:45:00,40.86,40.92,40.86,40.92,235000.0,31.4508,31.497,31.4508,31.497,235000.0
2014-12-08 10:50:00,40.91,40.93,40.88,40.92,36000.0,31.4893,31.5047,31.4662,31.497,36000.0
2014-12-08 10:55:00,40.92,40.93,40.83,40.83,64300.0,31.497,31.5047,31.4277,31.4277,64300.0
2014-12-08 11:00:00,40.83,40.86,40.82,40.86,12500.0,31.4277,31.4508,31.42,31.4508,12500.0
2014-12-08 11:05:00,40.86,40.87,40.82,40.87,20500.0,31.4508,31.4585,31.42,31.4585,20500.0
2014-12-08 11:10:00,40.87,40.89,40.84,40.85,11000.0,31.4585,31.4739,31.4354,31.4431,11000.0
2014-12-08 11:15:00,40.86,40.87,40.83,40.83,9200.0,31.4508,31.4585,31.4277,31.4277,9200.0
2014-12-08 11:20:00,40.83,40.86,40.83,40.86,6400.0,31.4277,31.4508,31.4277,31.4508,6400.0
2014-12-08 11:25:00,40.86,40.88,40.83,40.84,28500.0,31.4508,31.4662,31.4277,31.4354,28500.0
2014-12-08 11:30:00,40.85,40.88,40.83,40.83,17500.0,31.4431,31.4662,31.4277,31.4277,17500.0
2014-12-08 11:35:00,40.82,40.82,40.79,40.8,19300.0,31.42,31.42,31.3969,31.4046,19300.0
2014-12-08 11:40:00,40.79,40.8,40.77,40.77,10500.0,31.3969,31.4046,31.3815,31.3815,10500.0
2014-12-08 11:45:00,40.77,40.77,40.73,40.74,51600.0,31.3815,31.3815,31.3507,31.3584,51600.0
2014-12-08 11:50:00,40.73,40.79,40.71,40.79,19500.0,31.3507,31.3969,31.3353,31.3969,19500.0
2014-12-08 11:55:00,40.79,40.79,40.73,40.75,11500.0,31.3969,31.3969,31.3507,31.3661,11500.0
2014-12-08 12:00:00,40.74,40.74,40.71,40.71,37900.0,31.3584,31.3584,31.3353,31.3353,37900.0
2014-12-08 12:05:00,40.72,40.75,40.71,40.71,42200.0,31.343,31.3661,31.3353,31.3353,42200.0
2014-12-08 12:10:00,40.71,40.71,40.63,40.64,100800.0,31.3353,31.3353,31.2738,31.2815,100800.0
2014-12-08 12:15:00,40.64,40.64,40.58,40.59,114500.0,31.2815,31.2815,31.2353,31.243,114500.0
2014-12-08 12:20:00,40.58,40.59,40.53,40.58,51700.0,31.2353,31.243,31.1968,31.2353,51700.0
2014-12-08 12:25:00,40.57,40.58,40.55,40.57,7500.0,31.2276,31.2353,31.2122,31.2276,7500.0
2014-12-08 12:30:00,40.56,40.56,40.52,40.54,33500.0,31.2199,31.2199,31.1891,31.2045,33500.0
2014-12-08 12:35:00,40.55,40.56,40.54,40.56,10100.0,31.2122,31.2199,31.2045,31.2199,10100.0
2014-12-08 12:40:00,40.56,40.6,40.56,40.59,22800.0,31.2199,31.2507,31.2199,31.243,22800.0
2014-12-08 12:45:00,40.6,40.6,40.56,40.6,151800.0,31.2507,31.2507,31.2199,31.2507,151800.0
2014-12-08 12:50:00,40.59,40.61,40.59,40.6,96000.0,31.243,31.2584,31.243,31.2507,96000.0
2014-12-08 12:55:00,40.6,40.61,40.59,40.61,186900.0,31.2507,31.2584,31.243,31.2584,186900.0
2014-12-08 13:00:00,40.61,40.63,40.58,40.63,72100.0,31.2584,31.2738,31.2353,31.2738,72100.0
2014-12-08 13:05:00,40.63,40.64,40.58,40.58,31800.0,31.2738,31.2815,31.2353,31.2353,31800.0
2014-12-08 13:10:00,40.59,40.63,40.58,40.6,185100.0,31.243,31.2738,31.2353,31.2507,185100.0
2014-12-08 13:15:00,40.61,40.63,40.58,40.61,63000.0,31.2584,31.2738,31.2353,31.2584,63000.0
2014-12-08 13:20:00,40.61,40.61,40.53,40.56,95000.0,31.2584,31.2584,31.1968,31.2199,95000.0
2014-12-08 13:25:00,40.56,40.59,40.55,40.57,27500.0,31.2199,31.243,31.2122,31.2276,27500.0
2014-12-08 13:30:00,40.57,40.57,40.41,40.44,62100.0,31.2276,31.2276,31.1044,31.1275,62100.0
2014-12-08 13:35:00,40.42,40.46,40.41,40.45,19400.0,31.1121,31.1429,31.1044,31.1352,19400.0
2014-12-08 13:40:00,40.44,40.45,40.43,40.43,17900.0,31.1275,31.1352,31.1198,31.1198,17900.0
2014-12-08 13:45:00,40.42,40.47,40.41,40.45,13900.0,31.1121,31.1506,31.1044,31.1352,13900.0
2014-12-08 13:50:00,40.45,40.47,40.43,40.43,6600.0,31.1352,31.1506,31.1198,31.1198,6600.0
2014-12-08 13:55:00,40.43,40.43,40.39,40.41,26300.0,31.1198,31.1198,31.089,31.1044,26300.0
2014-12-08 14:00:00,40.4,40.41,40.35,40.39,117600.0,31.0967,31.1044,31.0582,31.089,117600.0
2014-12-08 14:05:00,40.38,40.42,40.37,40.41,15400.0,31.0813,31.1121,31.0736,31.1044,15400.0
2014-12-08 14:10:00,40.41,40.41,40.23,40.23,100200.0,31.1044,31.1044,30.9659,30.9659,100200.0
2014-12-08 14:15:00,40.23,40.34,40.2,40.33,100700.0,30.9659,31.0505,30.9428,31.0429,100700.0
2014-12-08 14:20:00,40.33,40.36,40.32,40.36,57200.0,31.0429,31.0659,31.0352,31.0659,57200.0
2014-12-08 14:25:00,40.36,40.4,40.36,40.39,12500.0,31.0659,31.0967,31.0659,31.089,12500.0
2014-12-08 14:30:00,40.39,40.48,40.39,40.48,15100.0,31.089,31.1583,31.089,31.1583,15100.0
2014-12-08 14:35:00,40.47,40.48,40.43,40.43,48600.0,31.1506,31.1583,31.1198,31.1198,48600.0
2014-12-08 14:40:00,40.43,40.45,40.4,40.4,105300.0,31.1198,31.1352,31.0967,31.0967,105300.0
2014-12-08 14:45:00,40.41,40.41,40.3,40.33,39800.0,31.1044,31.1044,31.0198,31.0429,39800.0
2014-12-08 14:50:00,40.33,40.41,40.31,40.41,27200.0,31.0429,31.1044,31.0275,31.1044,27200.0
2014-12-08 14:55:00,40.4,40.4,40.32,40.33,29200.0,31.0967,31.0967,31.0352,31.0429,29200.0
2014-12-08 15:00:00,40.32,40.36,40.3,40.35,85600.0,31.0352,31.0659,31.0198,31.0582,85600.0
2014-12-08 15:05:00,40.35,40.35,40.25,40.25,60800.0,31.0582,31.0582,30.9813,30.9813,60800.0
2014-12-08 15:10:00,40.25,40.34,40.25,40.34,46000.0,30.9813,31.0505,30.9813,31.0505,46000.0
2014-12-08 15:15:00,40.33,40.37,40.27,40.27,60500.0,31.0429,31.0736,30.9967,30.9967,60500.0
2014-12-08 15:20:00,40.27,40.38,40.26,40.35,38200.0,30.9967,31.0813,30.989,31.0582,38200.0
2014-12-08 15:25:00,40.35,40.42,40.35,40.39,72300.0,31.0582,31.1121,31.0582,31.089,72300.0
2014-12-08 15:30:00,40.39,40.4,40.33,40.36,48200.0,31.089,31.0967,31.0429,31.0659,48200.0
2014-12-08 15:35:00,40.36,40.38,40.31,40.37,100500.0,31.0659,31.0813,31.0275,31.0736,100500.0
2014-12-08 15:40:00,40.37,40.4,40.31,40.38,90600.0,31.0736,31.0967,31.0275,31.0813,90600.0
2014-12-08 15:45:00,40.38,40.39,40.34,40.39,67800.0,31.0813,31.089,31.0505,31.089,67800.0
2014-12-08 15:50:00,40.38,40.41,40.37,40.39,90300.0,31.0813,31.1044,31.0736,31.089,90300.0
2014-12-08 15:55:00,40.39,40.44,40.38,40.41,264900.0,31.089,31.1275,31.0813,31.1044,264900.0
2014-12-09 09:30:00,40.01,40.1,39.81,39.88,50500.0,30.7965,30.8658,30.6426,30.6965,50500.0
2014-12-09 09:35:00,39.87,39.97,39.81,39.96,196700.0,30.6888,30.7658,30.6426,30.7581,196700.0
2014-12-09 09:40:00,39.96,40.07,39.93,40.02,78300.0,30.7581,30.8427,30.735,30.8042,78300.0
2014-12-09 09:45:00,40.01,40.09,40.0,40.05,82800.0,30.7965,30.8581,30.7888,30.8273,82800.0
2014-12-09 09:50:00,40.05,40.09,40.02,40.05,38500.0,30.8273,30.8581,30.8042,30.8273,38500.0
2014-12-09 09:55:00,40.06,40.18,40.06,40.17,70300.0,30.835,30.9274,30.835,30.9197,70300.0
2014-12-09 10:00:00,40.18,40.23,40.12,40.12,99400.0,30.9274,30.9659,30.8812,30.8812,99400.0
2014-12-09 10:05:00,40.12,40.13,40.0,40.05,44100.0,30.8812,30.8889,30.7888,30.8273,44100.0
2014-12-09 10:10:00,40.05,40.07,39.95,39.99,66700.0,30.8273,30.8427,30.7504,30.7811,66700.0
2014-12-09 10:15:00,39.99,40.1,39.99,39.99,37400.0,30.7811,30.8658,30.7811,30.7811,37400.0
2014-12-09 10:20:00,40.0,40.05,39.9,39.97,60300.0,30.7888,30.8273,30.7119,30.7658,60300.0
2014-12-09 10:25:00,39.96,39.96,39.85,39.86,39900.0,30.7581,30.7581,30.6734,30.6811,39900.0
2014-12-09 10:30:00,39.86,39.96,39.84,39.91,73900.0,30.6811,30.7581,30.6657,30.7196,73900.0
2014-12-09 10:35:00,39.91,40.02,39.91,40.01,113300.0,30.7196,30.8042,30.7196,30.7965,113300.0
2014-12-09 10:40:00,40.01,40.08,40.01,40.04,16700.0,30.7965,30.8504,30.7965,30.8196,16700.0
2014-12-09 10:45:00,40.05,40.09,40.02,40.08,27700.0,30.8273,30.8581,30.8042,30.8504,27700.0
2014-12-09 10:50:00,40.08,40.1,40.03,40.03,29900.0,30.8504,30.8658,30.8119,30.8119,29900.0
2014-12-09 10:55:00,40.03,40.08,40.01,40.03,12700.0,30.8119,30.8504,30.7965,30.8119,12700.0
2014-12-09 11:00:00,40.04,40.05,40.0,40.01,27700.0,30.8196,30.8273,30.7888,30.7965,27700.0
2014-12-09 11:05:00,40.02,40.1,39.99,40.0,27300.0,30.8042,30.8658,30.7811,30.7888,27300.0
2014-12-09 11:10:00,40.01,40.05,40.01,40.03,19200.0,30.7965,30.8273,30.7965,30.8119,19200.0
2014-12-09 11:15:00,40.04,40.15,40.04,40.11,49200.0,30.8196,30.9043,30.8196,30.8735,49200.0
2014-12-09 11:20:00,40.11,40.14,40.06,40.09,15000.0,30.8735,30.8966,30.835,30.8581,15000.0
2014-12-09 11:25:00,40.1,40.15,40.1,40.13,12700.0,30.8658,30.9043,30.8658,30.8889,12700.0
2014-12-09 11:30:00,40.13,40.22,40.13,40.18,14600.0,30.8889,30.9582,30.8889,30.9274,14600.0
2014-12-09 11:35:00,40.16,40.19,40.12,40.19,16000.0,30.912,30.9351,30.8812,30.9351,16000.0
2014-12-09 11:40:00,40.18,40.22,40.16,40.22,12000.0,30.9274,30.9582,30.912,30.9582,12000.0
2014-12-09 11:45:00,40.22,40.24,40.15,40.18,22200.0,30.9582,30.9736,30.9043,30.9274,22200.0
2014-12-09 11:50:00,40.19,40.21,40.18,40.2,29700.0,30.9351,30.9505,30.9274,30.9428,29700.0
2014-12-09 11:55:00,40.2,40.22,40.18,40.2,12700.0,30.9428,30.9582,30.9274,30.9428,12700.0
2014-12-09 12:00:00,40.2,40.2,40.14,40.17,13300.0,30.9428,30.9428,30.8966,30.9197,13300.0
2014-12-09 12:05:00,40.18,40.19,40.16,40.18,140500.0,30.9274,30.9351,30.912,30.9274,140500.0
2014-12-09 12:10:00,40.18,40.19,40.11,40.18,40400.0,30.9274,30.9351,30.8735,30.9274,40400.0
2014-12-09 12:15:00,40.18,40.19,40.12,40.13,12500.0,30.9274,30.9351,30.8812,30.8889,12500.0
2014-12-09 12:20:00,40.14,40.16,40.14,40.16,4900.0,30.8966,30.912,30.8966,30.912,4900.0
2014-12-09 12:25:00,40.17,40.22,40.16,40.21,10500.0,30.9197,30.9582,30.912,30.9505,10500.0
2014-12-09 12:30:00,40.21,40.23,40.2,40.23,7400.0,30.9505,30.9659,30.9428,30.9659,7400.0
2014-12-09 12:35:00,40.23,40.34,40.22,40.33,229300.0,30.9659,31.0505,30.9582,31.0429,229300.0
2014-12-09 12:40:00,40.34,40.38,40.33,40.35,78300.0,31.0505,31.0813,31.0429,31.0582,78300.0
2014-12-09 12:45:00,40.35,40.35,40.3,40.31,12400.0,31.0582,31.0582,31.0198,31.0275,12400.0
2014-12-09 12:50:00,40.33,40.34,40.31,40.31,6200.0,31.0429,31.0505,31.0275,31.0275,6200.0
2014-12-09 12:55:00,40.31,40.38,40.31,40.38,6500.0,31.0275,31.0813,31.0275,31.0813,6500.0
2014-12-09 13:00:00,40.39,40.4,40.34,40.35,44400.0,31.089,31.0967,31.0505,31.0582,44400.0
2014-12-09 13:05:00,40.36,40.44,40.36,40.44,44400.0,31.0659,31.1275,31.0659,31.1275,44400.0
2014-12-09 13:10:00,40.45,40.55,40.45,40.51,25800.0,31.1352,31.2122,31.1352,31.1814,25800.0
2014-12-09 13:15:00,40.5,40.54,40.5,40.52,14400.0,31.1737,31.2045,31.1737,31.1891,14400.0
2014-12-09 13:20:00,40.53,40.55,40.48,40.51,41200.0,31.1968,31.2122,31.1583,31.1814,41200.0
2014-12-09 13:25:00,40.51,40.53,40.5,40.52,24400.0,31.1814,31.1968,31.1737,31.1891,24400.0
2014-12-09 13:30:00,40.53,40.67,40.52,40.67,52700.0,31.1968,31.3046,31.1891,31.3046,52700.0
2014-12-09 13:35:00,40.67,40.68,40.6,40.68,100700.0,31.3046,31.3123,31.2507,31.3123,100700.0
2014-12-09 13:40:00,40.68,40.68,40.64,40.65,14900.0,31.3123,31.3123,31.2815,31.2892,14900.0
2014-12-09 13:45:00,40.65,40.66,40.6,40.61,43100.0,31.2892,31.2969,31.2507,31.2584,43100.0
2014-12-09 13:50:00,40.61,40.61,40.57,40.61,25200.0,31.2584,31.2584,31.2276,31.2584,25200.0
2014-12-09 13:55:00,40.62,40.63,40.59,40.62,16400.0,31.2661,31.2738,31.243,31.2661,16400.0
2014-12-09 14:00:00,40.62,40.68,40.62,40.67,15200.0,31.2661,31.3123,31.2661,31.3046,15200.0
2014-12-09 14:05:00,40.67,40.71,40.67,40.69,25000.0,31.3046,31.3353,31.3046,31.32,25000.0
2014-12-09 14:10:00,40.69,40.7,40.66,40.67,35300.0,31.32,31.3276,31.2969,31.3046,35300.0
2014-12-09 14:15:00,40.67,40.69,40.65,40.68,37100.0,31.3046,31.32,31.2892,31.3123,37100.0
2014-12-09 14:20:00,40.69,40.74,40.68,40.73,33900.0,31.32,31.3584,31.3123,31.3507,33900.0
2014-12-09 14:25:00,40.73,40.73,40.71,40.73,19000.0,31.3507,31.3507,31.3353,31.3507,19000.0
2014-12-09 14:30:00,40.72,40.73,40.6,40.61,88900.0,31.343,31.3507,31.2507,31.2584,88900.0
2014-12-09 14:35:00,40.61,40.67,40.6,40.67,60700.0,31.2584,31.3046,31.2507,31.3046,60700.0
2014-12-09 14:40:00,40.66,40.72,40.61,40.69,68800.0,31.2969,31.343,31.2584,31.32,68800.0
2014-12-09 14:45:00,40.69,40.73,40.68,40.73,55700.0,31.32,31.3507,31.3123,31.3507,55700.0
2014-12-09 14:50:00,40.72,40.74,40.69,40.73,26600.0,31.343,31.3584,31.32,31.3507,26600.0
2014-12-09 14:55:00,40.73,40.79,40.73,40.76,129900.0,31.3507,31.3969,31.3507,31.3738,129900.0
2014-12-09 15:00:00,40.76,40.83,40.75,40.79,179500.0,31.3738,31.4277,31.3661,31.3969,179500.0
2014-12-09 15:05:00,40.8,40.8,40.71,40.72,30700.0,31.4046,31.4046,31.3353,31.343,30700.0
2014-12-09 15:10:00,40.73,40.75,40.7,40.71,20300.0,31.3507,31.3661,31.3276,31.3353,20300.0
2014-12-09 15:15:00,40.72,40.75,40.69,40.7,18200.0,31.343,31.3661,31.32,31.3276,18200.0
2014-12-09 15:20:00,40.71,40.72,40.7,40.7,25400.0,31.3353,31.343,31.3276,31.3276,25400.0
2014-12-09 15:25:00,40.7,40.79,40.7,40.75,22900.0,31.3276,31.3969,31.3276,31.3661,22900.0
2014-12-09 15:30:00,40.75,40.75,40.68,40.72,29200.0,31.3661,31.3661,31.3123,31.343,29200.0
2014-12-09 15:35:00,40.72,40.74,40.71,40.73,55800.0,31.343,31.3584,31.3353,31.3507,55800.0
2014-12-09 15:40:00,40.74,40.79,40.72,40.77,45200.0,31.3584,31.3969,31.343,31.3815,45200.0
2014-12-09 15:45:00,40.77,40.8,40.73,40.8,66500.0,31.3815,31.4046,31.3507,31.4046,66500.0
2014-12-09 15:50:00,40.79,40.8,40.75,40.77,89400.0,31.3969,31.4046,31.3661,31.3815,89400.0
2014-12-09 15:55:00,40.78,40.83,40.77,40.83,188900.0,31.3892,31.4277,31.3815,31.4277,188900.0
2014-12-10 09:30:00,40.75,40.82,40.49,40.62,37500.0,31.3661,31.42,31.166,31.2661,37500.0
2014-12-10 09:35:00,40.63,40.74,40.54,40.74,86900.0,31.2738,31.3584,31.2045,31.3584,86900.0
2014-12-10 09:40:00,40.73,40.81,40.62,40.7,248600.0,31.3507,31.4123,31.2661,31.3276,248600.0
2014-12-10 09:45:00,40.7,40.71,40.49,40.5,72900.0,31.3276,31.3353,31.166,31.1737,72900.0
2014-12-10 09:50:00,40.49,40.52,40.4,40.4,87500.0,31.166,31.1891,31.0967,31.0967,87500.0
2014-12-10 09:55:00,40.39,40.41,40.31,40.4,107500.0,31.089,31.1044,31.0275,31.0967,107500.0
2014-12-10 10:00:00,40.38,40.41,40.33,40.33,41100.0,31.0813,31.1044,31.0429,31.0429,41100.0
2014-12-10 10:05:00,40.34,40.46,40.32,40.35,90700.0,31.0505,31.1429,31.0352,31.0582,90700.0
2014-12-10 10:10:00,40.34,40.44,40.31,40.42,54600.0,31.0505,31.1275,31.0275,31.1121,54600.0
2014-12-10 10:15:00,40.42,40.47,40.36,40.47,34900.0,31.1121,31.1506,31.0659,31.1506,34900.0
2014-12-10 10:20:00,40.46,40.47,40.42,40.45,20000.0,31.1429,31.1506,31.1121,31.1352,20000.0
2014-12-10 10:25:00,40.45,40.45,40.39,40.41,52500.0,31.1352,31.1352,31.089,31.1044,52500.0
2014-12-10 10:30:00,40.39,40.42,40.31,40.31,13400.0,31.089,31.1121,31.0275,31.0275,13400.0
2014-12-10 10:35:00,40.31,40.35,40.28,40.3,28300.0,31.0275,31.0582,31.0044,31.0198,28300.0
2014-12-10 10:40:00,40.3,40.33,40.27,40.33,11500.0,31.0198,31.0429,30.9967,31.0429,11500.0
2014-12-10 10:45:00,40.33,40.36,40.32,40.34,32900.0,31.0429,31.0659,31.0352,31.0505,32900.0
2014-12-10 10:50:00,40.33,40.45,40.31,40.45,39800.0,31.0429,31.1352,31.0275,31.1352,39800.0
2014-12-10 10:55:00,40.44,40.51,40.44,40.5,28900.0,31.1275,31.1814,31.1275,31.1737,28900.0
2014-12-10 11:00:00,40.5,40.51,40.44,40.48,30700.0,31.1737,31.1814,31.1275,31.1583,30700.0
2014-12-10 11:05:00,40.48,40.62,40.47,40.57,45800.0,31.1583,31.2661,31.1506,31.2276,45800.0
2014-12-10 11:10:00,40.55,40.55,40.45,40.51,29400.0,31.2122,31.2122,31.1352,31.1814,29400.0
2014-12-10 11:15:00,40.51,40.52,40.41,40.41,20800.0,31.1814,31.1891,31.1044,31.1044,20800.0
2014-12-10 11:20:00,40.4,40.43,40.38,40.42,12000.0,31.0967,31.1198,31.0813,31.1121,12000.0
2014-12-10 11:25:00,40.41,40.45,40.38,40.38,12600.0,31.1044,31.1352,31.0813,31.0813,12600.0
2014-12-10 11:30:00,40.37,40.41,40.34,40.37,33600.0,31.0736,31.1044,31.0505,31.0736,33600.0
2014-12-10 11:35:00,40.36,40.41,40.33,40.38,18300.0,31.0659,31.1044,31.0429,31.0813,18300.0
2014-12-10 11:40:00,40.38,40.38,40.34,40.36,19400.0,31.0813,31.0813,31.0505,31.0659,19400.0
2014-12-10 11:45:00,40.35,40.37,40.33,40.35,15500.0,31.0582,31.0736,31.0429,31.0582,15500.0
2014-12-10 11:50:00,40.34,40.38,40.33,40.34,15200.0,31.0505,31.0813,31.0429,31.0505,15200.0
2014-12-10 11:55:00,40.34,40.34,40.29,40.3,16500.0,31.0505,31.0505,31.0121,31.0198,16500.0
2014-12-10 12:00:00,40.29,40.29,40.27,40.28,43900.0,31.0121,31.0121,30.9967,31.0044,43900.0
2014-12-10 12:05:00,40.28,40.28,40.25,40.25,17200.0,31.0044,31.0044,30.9813,30.9813,17200.0
2014-12-10 12:10:00,40.25,40.31,40.24,40.26,25800.0,30.9813,31.0275,30.9736,30.989,25800.0
2014-12-10 12:15:00,40.26,40.27,40.22,40.27,19600.0,30.989,30.9967,30.9582,30.9967,19600.0
2014-12-10 12:20:00,40.25,40.28,40.23,40.27,13400.0,30.9813,31.0044,30.9659,30.9967,13400.0
2014-12-10 12:25:00,40.27,40.27,40.24,40.25,12800.0,30.9967,30.9967,30.9736,30.9813,12800.0
2014-12-10 12:30:00,40.26,40.28,40.2,40.26,13100.0,30.989,31.0044,30.9428,30.989,13100.0
2014-12-10 12:35:00,40.26,40.34,40.26,40.29,11500.0,30.989,31.0505,30.989,31.0121,11500.0
2014-12-10 12:40:00,40.3,40.33,40.3,40.32,6200.0,31.0198,31.0429,31.0198,31.0352,6200.0
2014-12-10 12:45:00,40.31,40.38,40.3,40.35,38400.0,31.0275,31.0813,31.0198,31.0582,38400.0
2014-12-10 12:50:00,40.36,40.4,40.35,40.35,13800.0,31.0659,31.0967,31.0582,31.0582,13800.0
2014-12-10 12:55:00,40.33,40.34,40.31,40.31,8900.0,31.0429,31.0505,31.0275,31.0275,8900.0
2014-12-10 13:00:00,40.31,40.32,40.31,40.31,3100.0,31.0275,31.0352,31.0275,31.0275,3100.0
2014-12-10 13:05:00,40.3,40.3,40.26,40.29,17400.0,31.0198,31.0198,30.989,31.0121,17400.0
2014-12-10 13:10:00,40.29,40.35,40.29,40.34,14400.0,31.0121,31.0582,31.0121,31.0505,14400.0
2014-12-10 13:15:00,40.34,40.35,40.29,40.29,11700.0,31.0505,31.0582,31.0121,31.0121,11700.0
2014-12-10 13:20:00,40.28,40.29,40.23,40.26,7500.0,31.0044,31.0121,30.9659,30.989,7500.0
2014-12-10 13:25:00,40.26,40.29,40.26,40.27,11400.0,30.989,31.0121,30.989,30.9967,11400.0
2014-12-10 13:30:00,40.27,40.27,40.16,40.16,19200.0,30.9967,30.9967,30.912,30.912,19200.0
2014-12-10 13:35:00,40.17,40.2,40.17,40.19,20800.0,30.9197,30.9428,30.9197,30.9351,20800.0
2014-12-10 13:40:00,40.18,40.18,40.16,40.18,14000.0,30.9274,30.9274,30.912,30.9274,14000.0
2014-12-10 13:45:00,40.16,40.16,40.03,40.03,29300.0,30.912,30.912,30.8119,30.8119,29300.0
2014-12-10 13:50:00,40.02,40.08,40.02,40.06,19200.0,30.8042,30.8504,30.8042,30.835,19200.0
2014-12-10 13:55:00,40.05,40.05,40.01,40.02,11600.0,30.8273,30.8273,30.7965,30.8042,11600.0
2014-12-10 14:00:00,40.01,40.02,39.95,40.0,25900.0,30.7965,30.8042,30.7504,30.7888,25900.0
2014-12-10 14:05:00,40.01,40.05,40.01,40.04,16800.0,30.7965,30.8273,30.7965,30.8196,16800.0
2014-12-10 14:10:00,40.02,40.07,40.02,40.06,8800.0,30.8042,30.8427,30.8042,30.835,8800.0
2014-12-10 14:15:00,40.05,40.07,40.04,40.07,6300.0,30.8273,30.8427,30.8196,30.8427,6300.0
2014-12-10 14:20:00,40.07,40.07,39.96,39.96,17100.0,30.8427,30.8427,30.7581,30.7581,17100.0
2014-12-10 14:25:00,39.96,40.0,39.96,39.99,21300.0,30.7581,30.7888,30.7581,30.7811,21300.0
2014-12-10 14:30:00,39.98,39.98,39.94,39.97,17700.0,30.7734,30.7734,30.7427,30.7658,17700.0
2014-12-10 14:35:00,39.97,39.98,39.89,39.9,15000.0,30.7658,30.7734,30.7042,30.7119,15000.0
2014-12-10 14:40:00,39.89,39.98,39.89,39.96,19200.0,30.7042,30.7734,30.7042,30.7581,19200.0
2014-12-10 14:45:00,39.96,40.01,39.96,39.97,21900.0,30.7581,30.7965,30.7581,30.7658,21900.0
2014-12-10 14:50:00,39.96,39.97,39.91,39.92,17600.0,30.7581,30.7658,30.7196,30.7273,17600.0
2014-12-10 14:55:00,39.92,39.92,39.85,39.85,33400.0,30.7273,30.7273,30.6734,30.6734,33400.0
2014-12-10 15:00:00,39.83,39.87,39.81,39.82,30300.0,30.658,30.6888,30.6426,30.6503,30300.0
2014-12-10 15:05:00,39.82,39.84,39.77,39.8,435800.0,30.6503,30.6657,30.6118,30.6349,435800.0
2014-12-10 15:10:00,39.8,39.81,39.73,39.76,188200.0,30.6349,30.6426,30.581,30.6041,188200.0
2014-12-10 15:15:00,39.75,39.77,39.72,39.72,218400.0,30.5964,30.6118,30.5733,30.5733,218400.0
2014-12-10 15:20:00,39.72,39.75,39.69,39.7,208200.0,30.5733,30.5964,30.5502,30.5579,208200.0
2014-12-10 15:25:00,39.69,39.71,39.68,39.71,50100.0,30.5502,30.5656,30.5425,30.5656,50100.0
2014-12-10 15:30:00,39.71,39.72,39.65,39.72,154100.0,30.5656,30.5733,30.5194,30.5733,154100.0
2014-12-10 15:35:00,39.72,39.73,39.61,39.63,152400.0,30.5733,30.581,30.4887,30.504,152400.0
2014-12-10 15:40:00,39.63,39.64,39.53,39.54,201900.0,30.504,30.5117,30.4271,30.4348,201900.0
2014-12-10 15:45:00,39.55,39.55,39.5,39.51,337600.0,30.4425,30.4425,30.404,30.4117,337600.0
2014-12-10 15:50:00,39.51,39.52,39.48,39.52,361100.0,30.4117,30.4194,30.3886,30.4194,361100.0
2014-12-10 15:55:00,39.52,39.58,39.5,39.5,467400.0,30.4194,30.4656,30.404,30.404,467400.0
2014-12-11 09:30:00,39.54,39.83,39.54,39.76,12500.0,30.4348,30.658,30.4348,30.6041,12500.0
2014-12-11 09:35:00,39.77,39.94,39.75,39.94,22700.0,30.6118,30.7427,30.5964,30.7427,22700.0
2014-12-11 09:40:00,39.93,39.99,39.89,39.91,99100.0,30.735,30.7811,30.7042,30.7196,99100.0
2014-12-11 09:45:00,39.9,39.99,39.85,39.94,135600.0,30.7119,30.7811,30.6734,30.7427,135600.0
2014-12-11 09:50:00,39.94,40.03,39.94,39.98,98600.0,30.7427,30.8119,30.7427,30.7734,98600.0
2014-12-11 09:55:00,39.97,39.98,39.89,39.91,43000.0,30.7658,30.7734,30.7042,30.7196,43000.0
2014-12-11 10:00:00,39.91,39.96,39.91,39.95,38500.0,30.7196,30.7581,30.7196,30.7504,38500.0
2014-12-11 10:05:00,39.96,39.96,39.84,39.87,65800.0,30.7581,30.7581,30.6657,30.6888,65800.0
2014-12-11 10:10:00,39.85,39.88,39.82,39.82,207900.0,30.6734,30.6965,30.6503,30.6503,207900.0
2014-12-11 10:15:00,39.82,39.83,39.69,39.77,58300.0,30.6503,30.658,30.5502,30.6118,58300.0
2014-12-11 10:20:00,39.76,39.88,39.7,39.72,52700.0,30.6041,30.6965,30.5579,30.5733,52700.0
2014-12-11 10:25:00,39.72,39.76,39.69,39.75,16200.0,30.5733,30.6041,30.5502,30.5964,16200.0
2014-12-11 10:30:00,39.75,39.9,39.75,39.89,51000.0,30.5964,30.7119,30.5964,30.7042,51000.0
2014-12-11 10:35:00,39.89,39.92,39.85,39.92,11200.0,30.7042,30.7273,30.6734,30.7273,11200.0
2014-12-11 10:40:00,39.93,39.93,39.88,39.88,33000.0,30.735,30.735,30.6965,30.6965,33000.0
2014-12-11 10:45:00,39.9,39.91,39.83,39.85,9800.0,30.7119,30.7196,30.658,30.6734,9800.0
2014-12-11 10:50:00,39.85,39.9,39.78,39.79,47600.0,30.6734,30.7119,30.6195,30.6272,47600.0
2014-12-11 10:55:00,39.79,39.83,39.77,39.83,16600.0,30.6272,30.658,30.6118,30.658,16600.0
2014-12-11 11:00:00,39.82,39.83,39.8,39.83,5600.0,30.6503,30.658,30.6349,30.658,5600.0
2014-12-11 11:05:00,39.83,39.88,39.75,39.76,16200.0,30.658,30.6965,30.5964,30.6041,16200.0
2014-12-11 11:10:00,39.76,39.85,39.75,39.84,59700.0,30.6041,30.6734,30.5964,30.6657,59700.0
2014-12-11 11:15:00,39.84,39.87,39.83,39.86,14500.0,30.6657,30.6888,30.658,30.6811,14500.0
2014-12-11 11:20:00,39.87,39.92,39.87,39.91,14800.0,30.6888,30.7273,30.6888,30.7196,14800.0
2014-12-11 11:25:00,39.9,39.93,39.85,39.85,14700.0,30.7119,30.735,30.6734,30.6734,14700.0
2014-12-11 11:30:00,39.86,39.93,39.86,39.88,19000.0,30.6811,30.735,30.6811,30.6965,19000.0
2014-12-11 11:35:00,39.88,39.92,39.87,39.91,10800.0,30.6965,30.7273,30.6888,30.7196,10800.0
2014-12-11 11:40:00,39.93,39.94,39.9,39.92,13200.0,30.735,30.7427,30.7119,30.7273,13200.0
2014-12-11 11:45:00,39.91,39.92,39.88,39.89,14700.0,30.7196,30.7273,30.6965,30.7042,14700.0
2014-12-11 11:50:00,39.9,40.0,39.89,39.99,21900.0,30.7119,30.7888,30.7042,30.7811,21900.0
2014-12-11 11:55:00,39.99,40.01,39.95,39.99,9300.0,30.7811,30.7965,30.7504,30.7811,9300.0
2014-12-11 12:00:00,40.0,40.02,39.94,40.0,19600.0,30.7888,30.8042,30.7427,30.7888,19600.0
2014-12-11 12:05:00,40.01,40.02,39.97,39.98,19600.0,30.7965,30.8042,30.7658,30.7734,19600.0
2014-12-11 12:10:00,39.98,40.01,39.98,39.99,11100.0,30.7734,30.7965,30.7734,30.7811,11100.0
2014-12-11 12:15:00,39.99,40.0,39.96,39.98,12700.0,30.7811,30.7888,30.7581,30.7734,12700.0
2014-12-11 12:20:00,39.99,40.02,39.99,40.01,16600.0,30.7811,30.8042,30.7811,30.7965,16600.0
2014-12-11 12:25:00,40.01,40.01,39.99,40.0,17600.0,30.7965,30.7965,30.7811,30.7888,17600.0
2014-12-11 12:30:00,40.0,40.01,39.99,40.0,7000.0,30.7888,30.7965,30.7811,30.7888,7000.0
2014-12-11 12:35:00,40.0,40.01,39.99,40.01,3500.0,30.7888,30.7965,30.7811,30.7965,3500.0
2014-12-11 12:40:00,40.0,40.02,39.97,39.97,19100.0,30.7888,30.8042,30.7658,30.7658,19100.0
2014-12-11 12:45:00,39.97,40.0,39.97,39.98,45600.0,30.7658,30.7888,30.7658,30.7734,45600.0
2014-12-11 12:50:00,39.99,40.0,39.96,39.96,65900.0,30.7811,30.7888,30.7581,30.7581,65900.0
2014-12-11 12:55:00,39.96,39.96,39.92,39.92,7600.0,30.7581,30.7581,30.7273,30.7273,7600.0
2014-12-11 13:00:00,39.92,39.92,39.89,39.9,16500.0,30.7273,30.7273,30.7042,30.7119,16500.0
2014-12-11 13:05:00,39.89,39.89,39.86,39.87,11500.0,30.7042,30.7042,30.6811,30.6888,11500.0
2014-12-11 13:10:00,39.86,39.86,39.83,39.84,17300.0,30.6811,30.6811,30.658,30.6657,17300.0
2014-12-11 13:15:00,39.84,39.87,39.84,39.86,20400.0,30.6657,30.6888,30.6657,30.6811,20400.0
2014-12-11 13:20:00,39.86,39.89,39.85,39.85,16300.0,30.6811,30.7042,30.6734,30.6734,16300.0
2014-12-11 13:25:00,39.84,39.87,39.84,39.86,6400.0,30.6657,30.6888,30.6657,30.6811,6400.0
2014-12-11 13:30:00,39.85,39.88,39.83,39.87,18500.0,30.6734,30.6965,30.658,30.6888,18500.0
2014-12-11 13:35:00,39.88,39.89,39.84,39.85,11700.0,30.6965,30.7042,30.6657,30.6734,11700.0
2014-12-11 13:40:00,39.86,39.91,39.86,39.89,14700.0,30.6811,30.7196,30.6811,30.7042,14700.0
2014-12-11 13:45:00,39.89,39.9,39.88,39.9,10800.0,30.7042,30.7119,30.6965,30.7119,10800.0
2014-12-11 13:50:00,39.91,39.92,39.88,39.89,26000.0,30.7196,30.7273,30.6965,30.7042,26000.0
2014-12-11 13:55:00,39.89,39.91,39.82,39.82,22500.0,30.7042,30.7196,30.6503,30.6503,22500.0
2014-12-11 14:00:00,39.82,39.88,39.8,39.88,41200.0,30.6503,30.6965,30.6349,30.6965,41200.0
2014-12-11 14:05:00,39.87,39.87,39.83,39.84,11500.0,30.6888,30.6888,30.658,30.6657,11500.0
2014-12-11 14:10:00,39.84,39.85,39.82,39.84,8700.0,30.6657,30.6734,30.6503,30.6657,8700.0
2014-12-11 14:15:00,39.84,39.84,39.77,39.79,48800.0,30.6657,30.6657,30.6118,30.6272,48800.0
2014-12-11 14:20:00,39.79,39.82,39.78,39.81,18400.0,30.6272,30.6503,30.6195,30.6426,18400.0
2014-12-11 14:25:00,39.8,39.8,39.71,39.71,27100.0,30.6349,30.6349,30.5656,30.5656,27100.0
2014-12-11 14:30:00,39.72,39.74,39.68,39.7,13600.0,30.5733,30.5887,30.5425,30.5579,13600.0
2014-12-11 14:35:00,39.71,39.77,39.7,39.76,14400.0,30.5656,30.6118,30.5579,30.6041,14400.0
2014-12-11 14:40:00,39.77,39.79,39.76,39.77,13000.0,30.6118,30.6272,30.6041,30.6118,13000.0
2014-12-11 14:45:00,39.76,39.78,39.67,39.68,71000.0,30.6041,30.6195,30.5348,30.5425,71000.0
2014-12-11 14:50:00,39.68,39.71,39.66,39.71,11700.0,30.5425,30.5656,30.5271,30.5656,11700.0
2014-12-11 14:55:00,39.7,39.72,39.64,39.66,30000.0,30.5579,30.5733,30.5117,30.5271,30000.0
2014-12-11 15:00:00,39.66,39.76,39.66,39.76,39000.0,30.5271,30.6041,30.5271,30.6041,39000.0
2014-12-11 15:05:00,39.75,39.76,39.7,39.7,78700.0,30.5964,30.6041,30.5579,30.5579,78700.0
2014-12-11 15:10:00,39.7,39.79,39.69,39.77,54200.0,30.5579,30.6272,30.5502,30.6118,54200.0
2014-12-11 15:15:00,39.77,39.83,39.77,39.79,21200.0,30.6118,30.658,30.6118,30.6272,21200.0
2014-12-11 15:20:00,39.79,39.85,39.77,39.84,25000.0,30.6272,30.6734,30.6118,30.6657,25000.0
2014-12-11 15:25:00,39.84,39.85,39.78,39.81,27400.0,30.6657,30.6734,30.6195,30.6426,27400.0
2014-12-11 15:30:00,39.8,39.84,39.76,39.78,25800.0,30.6349,30.6657,30.6041,30.6195,25800.0
2014-12-11 15:35:00,39.79,39.79,39.73,39.74,40200.0,30.6272,30.6272,30.581,30.5887,40200.0
2014-12-11 15:40:00,39.74,39.79,39.68,39.69,66300.0,30.5887,30.6272,30.5425,30.5502,66300.0
2014-12-11 15:45:00,39.69,39.71,39.61,39.61,49500.0,30.5502,30.5656,30.4887,30.4887,49500.0
2014-12-11 15:50:00,39.61,39.62,39.54,39.62,73700.0,30.4887,30.4963,30.4348,30.4963,73700.0
2014-12-11 15:55:00,39.61,39.67,39.6,39.64,174900.0,30.4887,30.5348,30.481,30.5117,174900.0
2014-12-12 09:30:00,39.35,39.43,39.28,39.43,123800.0,30.2885,30.3501,30.2346,30.3501,123800.0
2014-12-12 09:35:00,39.43,39.51,39.38,39.4,68300.0,30.3501,30.4117,30.3116,30.327,68300.0
2014-12-12 09:40:00,39.41,39.51,39.35,39.5,50300.0,30.3347,30.4117,30.2885,30.404,50300.0
2014-12-12 09:45:00,39.5,39.52,39.39,39.39,77300.0,30.404,30.4194,30.3193,30.3193,77300.0
2014-12-12 09:50:00,39.38,39.46,39.38,39.46,30900.0,30.3116,30.3732,30.3116,30.3732,30900.0
2014-12-12 09:55:00,39.43,39.56,39.43,39.56,35700.0,30.3501,30.4502,30.3501,30.4502,35700.0
2014-12-12 10:00:00,39.57,39.57,39.42,39.42,224000.0,30.4579,30.4579,30.3424,30.3424,224000.0
2014-12-12 10:05:00,39.42,39.44,39.39,39.43,81100.0,30.3424,30.3578,30.3193,30.3501,81100.0
2014-12-12 10:10:00,39.43,39.45,39.29,39.29,46600.0,30.3501,30.3655,30.2423,30.2423,46600.0
2014-12-12 10:15:00,39.29,39.31,39.2,39.23,167600.0,30.2423,30.2577,30.1731,30.1962,167600.0
2014-12-12 10:20:00,39.23,39.35,39.23,39.33,171800.0,30.1962,30.2885,30.1962,30.2731,171800.0
2014-12-12 10:25:00,39.32,39.33,39.21,39.26,62000.0,30.2654,30.2731,30.1808,30.2192,62000.0
2014-12-12 10:30:00,39.25,39.34,39.25,39.29,43500.0,30.2116,30.2808,30.2116,30.2423,43500.0
2014-12-12 10:35:00,39.28,39.3,39.23,39.23,51800.0,30.2346,30.25,30.1962,30.1962,51800.0
2014-12-12 10:40:00,39.24,39.28,39.23,39.26,95800.0,30.2039,30.2346,30.1962,30.2192,95800.0
2014-12-12 10:45:00,39.26,39.26,39.18,39.2,74900.0,30.2192,30.2192,30.1577,30.1731,74900.0
2014-12-12 10:50:00,39.19,39.2,39.15,39.17,23200.0,30.1654,30.1731,30.1346,30.15,23200.0
2014-12-12 10:55:00,39.17,39.21,39.09,39.1,31900.0,30.15,30.1808,30.0884,30.0961,31900.0
2014-12-12 11:00:00,39.1,39.12,39.01,39.03,91600.0,30.0961,30.1115,30.0268,30.0422,91600.0
2014-12-12 11:05:00,39.04,39.13,39.03,39.11,86900.0,30.0499,30.1192,30.0422,30.1038,86900.0
2014-12-12 11:10:00,39.11,39.22,39.11,39.21,23300.0,30.1038,30.1885,30.1038,30.1808,23300.0
2014-12-12 11:15:00,39.21,39.22,39.17,39.18,45400.0,30.1808,30.1885,30.15,30.1577,45400.0
2014-12-12 11:20:00,39.18,39.23,39.15,39.16,68400.0,30.1577,30.1962,30.1346,30.1423,68400.0
2014-12-12 11:25:00,39.16,39.16,39.09,39.11,51700.0,30.1423,30.1423,30.0884,30.1038,51700.0
2014-12-12 11:30:00,39.12,39.17,39.11,39.15,82300.0,30.1115,30.15,30.1038,30.1346,82300.0
2014-12-12 11:35:00,39.14,39.16,39.09,39.15,37600.0,30.1269,30.1423,30.0884,30.1346,37600.0
2014-12-12 11:40:00,39.16,39.16,39.1,39.1,36700.0,30.1423,30.1423,30.0961,30.0961,36700.0
2014-12-12 11:45:00,39.1,39.14,39.09,39.1,27100.0,30.0961,30.1269,30.0884,30.0961,27100.0
2014-12-12 11:50:00,39.1,39.14,39.1,39.12,71600.0,30.0961,30.1269,30.0961,30.1115,71600.0
2014-12-12 11:55:00,39.13,39.14,39.07,39.09,76800.0,30.1192,30.1269,30.073,30.0884,76800.0
2014-12-12 12:00:00,39.1,39.15,39.09,39.12,33000.0,30.0961,30.1346,30.0884,30.1115,33000.0
2014-12-12 12:05:00,39.11,39.13,39.1,39.1,17100.0,30.1038,30.1192,30.0961,30.0961,17100.0
2014-12-12 12:10:00,39.12,39.12,39.07,39.09,12900.0,30.1115,30.1115,30.073,30.0884,12900.0
2014-12-12 12:15:00,39.08,39.11,39.08,39.1,18100.0,30.0807,30.1038,30.0807,30.0961,18100.0
2014-12-12 12:20:00,39.11,39.17,39.1,39.16,29500.0,30.1038,30.15,30.0961,30.1423,29500.0
2014-12-12 12:25:00,39.16,39.26,39.15,39.26,77700.0,30.1423,30.2192,30.1346,30.2192,77700.0
2014-12-12 12:30:00,39.25,39.28,39.22,39.24,23800.0,30.2116,30.2346,30.1885,30.2039,23800.0
2014-12-12 12:35:00,39.23,39.26,39.17,39.23,42900.0,30.1962,30.2192,30.15,30.1962,42900.0
2014-12-12 12:40:00,39.24,39.25,39.18,39.19,14300.0,30.2039,30.2116,30.1577,30.1654,14300.0
2014-12-12 12:45:00,39.19,39.26,39.18,39.26,11300.0,30.1654,30.2192,30.1577,30.2192,11300.0
2014-12-12 12:50:00,39.26,39.27,39.2,39.24,46900.0,30.2192,30.2269,30.1731,30.2039,46900.0
2014-12-12 12:55:00,39.23,39.25,39.21,39.23,8500.0,30.1962,30.2116,30.1808,30.1962,8500.0
2014-12-12 13:00:00,39.23,39.23,39.18,39.2,21200.0,30.1962,30.1962,30.1577,30.1731,21200.0
2014-12-12 13:05:00,39.21,39.33,39.21,39.33,14800.0,30.1808,30.2731,30.1808,30.2731,14800.0
2014-12-12 13:10:00,39.33,39.33,39.27,39.3,17400.0,30.2731,30.2731,30.2269,30.25,17400.0
2014-12-12 13:15:00,39.3,39.43,39.3,39.42,79900.0,30.25,30.3501,30.25,30.3424,79900.0
2014-12-12 13:20:00,39.42,39.44,39.37,39.37,20000.0,30.3424,30.3578,30.3039,30.3039,20000.0
2014-12-12 13:25:00,39.38,39.39,39.35,39.36,13700.0,30.3116,30.3193,30.2885,30.2962,13700.0
2014-12-12 13:30:00,39.36,39.37,39.29,39.31,31000.0,30.2962,30.3039,30.2423,30.2577,31000.0
2014-12-12 13:35:00,39.31,39.35,39.3,39.35,8700.0,30.2577,30.2885,30.25,30.2885,8700.0
2014-12-12 13:40:00,39.35,39.37,39.33,39.33,12600.0,30.2885,30.3039,30.2731,30.2731,12600.0
2014-12-12 13:45:00,39.33,39.36,39.31,39.35,101000.0,30.2731,30.2962,30.2577,30.2885,101000.0
2014-12-12 13:50:00,39.35,39.38,39.34,39.36,95100.0,30.2885,30.3116,30.2808,30.2962,95100.0
2014-12-12 13:55:00,39.36,39.42,39.35,39.36,29400.0,30.2962,30.3424,30.2885,30.2962,29400.0
2014-12-12 14:00:00,39.35,39.36,39.32,39.35,12600.0,30.2885,30.2962,30.2654,30.2885,12600.0
2014-12-12 14:05:00,39.35,39.35,39.32,39.33,10500.0,30.2885,30.2885,30.2654,30.2731,10500.0
2014-12-12 14:10:00,39.33,39.33,39.28,39.29,13900.0,30.2731,30.2731,30.2346,30.2423,13900.0
2014-12-12 14:15:00,39.28,39.28,39.25,39.26,12300.0,30.2346,30.2346,30.2116,30.2192,12300.0
2014-12-12 14:20:00,39.27,39.34,39.27,39.28,42200.0,30.2269,30.2808,30.2269,30.2346,42200.0
2014-12-12 14:25:00,39.29,39.3,39.25,39.25,9000.0,30.2423,30.25,30.2116,30.2116,9000.0
2014-12-12 14:30:00,39.24,39.27,39.22,39.25,15100.0,30.2039,30.2269,30.1885,30.2116,15100.0
2014-12-12 14:35:00,39.25,39.27,39.22,39.26,14800.0,30.2116,30.2269,30.1885,30.2192,14800.0
2014-12-12 14:40:00,39.26,39.26,39.22,39.23,9100.0,30.2192,30.2192,30.1885,30.1962,9100.0
2014-12-12 14:45:00,39.22,39.27,39.2,39.26,57700.0,30.1885,30.2269,30.1731,30.2192,57700.0
2014-12-12 14:50:00,39.26,39.26,39.24,39.26,10700.0,30.2192,30.2192,30.2039,30.2192,10700.0
2014-12-12 14:55:00,39.26,39.31,39.25,39.31,14800.0,30.2192,30.2577,30.2116,30.2577,14800.0
2014-12-12 15:00:00,39.32,39.36,39.32,39.34,10800.0,30.2654,30.2962,30.2654,30.2808,10800.0
2014-12-12 15:05:00,39.34,39.34,39.28,39.33,42800.0,30.2808,30.2808,30.2346,30.2731,42800.0
2014-12-12 15:10:00,39.34,39.34,39.28,39.3,61200.0,30.2808,30.2808,30.2346,30.25,61200.0
2014-12-12 15:15:00,39.3,39.35,39.29,39.32,22400.0,30.25,30.2885,30.2423,30.2654,22400.0
2014-12-12 15:20:00,39.32,39.33,39.25,39.25,133700.0,30.2654,30.2731,30.2116,30.2116,133700.0
2014-12-12 15:25:00,39.23,39.27,39.21,39.26,53800.0,30.1962,30.2269,30.1808,30.2192,53800.0
2014-12-12 15:30:00,39.26,39.26,39.18,39.18,85500.0,30.2192,30.2192,30.1577,30.1577,85500.0
2014-12-12 15:35:00,39.18,39.19,39.11,39.12,69800.0,30.1577,30.1654,30.1038,30.1115,69800.0
2014-12-12 15:40:00,39.11,39.17,39.09,39.16,96100.0,30.1038,30.15,30.0884,30.1423,96100.0
2014-12-12 15:45:00,39.15,39.16,39.06,39.13,213400.0,30.1346,30.1423,30.0653,30.1192,213400.0
2014-12-12 15:50:00,39.12,39.17,39.11,39.17,598100.0,30.1115,30.15,30.1038,30.15,598100.0
2014-12-12 15:55:00,39.17,39.18,39.09,39.1,444500.0,30.15,30.1577,30.0884,30.0961,444500.0
2014-12-15 09:30:00,39.38,39.5,39.34,39.42,53700.0,30.3116,30.404,30.2808,30.3424,53700.0
2014-12-15 09:35:00,39.42,39.42,39.19,39.26,114000.0,30.3424,30.3424,30.1654,30.2192,114000.0
2014-12-15 09:40:00,39.25,39.41,39.24,39.33,142700.0,30.2116,30.3347,30.2039,30.2731,142700.0
2014-12-15 09:45:00,39.32,39.36,39.27,39.35,78600.0,30.2654,30.2962,30.2269,30.2885,78600.0
2014-12-15 09:50:00,39.35,39.35,39.3,39.31,41400.0,30.2885,30.2885,30.25,30.2577,41400.0
2014-12-15 09:55:00,39.31,39.32,39.23,39.26,55100.0,30.2577,30.2654,30.1962,30.2192,55100.0
2014-12-15 10:00:00,39.26,39.27,39.13,39.15,90400.0,30.2192,30.2269,30.1192,30.1346,90400.0
2014-12-15 10:05:00,39.14,39.28,39.14,39.19,241000.0,30.1269,30.2346,30.1269,30.1654,241000.0
2014-12-15 10:10:00,39.18,39.22,39.12,39.17,111800.0,30.1577,30.1885,30.1115,30.15,111800.0
2014-12-15 10:15:00,39.16,39.17,39.1,39.1,64400.0,30.1423,30.15,30.0961,30.0961,64400.0
2014-12-15 10:20:00,39.09,39.09,38.98,39.0,72200.0,30.0884,30.0884,30.0037,30.0191,72200.0
2014-12-15 10:25:00,38.99,39.02,38.96,39.01,40700.0,30.0114,30.0345,29.9883,30.0268,40700.0
2014-12-15 10:30:00,39.01,39.06,38.98,38.99,94600.0,30.0268,30.0653,30.0037,30.0114,94600.0
2014-12-15 10:35:00,38.98,39.02,38.95,38.98,107300.0,30.0037,30.0345,29.9806,30.0037,107300.0
2014-12-15 10:40:00,38.99,39.03,38.9,38.9,52700.0,30.0114,30.0422,29.9422,29.9422,52700.0
2014-12-15 10:45:00,38.9,38.92,38.86,38.91,103000.0,29.9422,29.9575,29.9114,29.9498,103000.0
2014-12-15 10:50:00,38.91,39.0,38.91,38.98,90700.0,29.9498,30.0191,29.9498,30.0037,90700.0
2014-12-15 10:55:00,38.97,38.99,38.92,38.92,49900.0,29.996,30.0114,29.9575,29.9575,49900.0
2014-12-15 11:00:00,38.91,38.93,38.87,38.88,57500.0,29.9498,29.9652,29.9191,29.9268,57500.0
2014-12-15 11:05:00,38.86,38.86,38.77,38.85,190800.0,29.9114,29.9114,29.8421,29.9037,190800.0
2014-12-15 11:10:00,38.84,38.86,38.78,38.78,52900.0,29.896,29.9114,29.8498,29.8498,52900.0
2014-12-15 11:15:00,38.78,38.83,38.73,38.79,66500.0,29.8498,29.8883,29.8113,29.8575,66500.0
2014-12-15 11:20:00,38.79,38.84,38.75,38.75,86000.0,29.8575,29.896,29.8267,29.8267,86000.0
2014-12-15 11:25:00,38.77,38.78,38.73,38.77,87500.0,29.8421,29.8498,29.8113,29.8421,87500.0
2014-12-15 11:30:00,38.76,38.87,38.75,38.83,71400.0,29.8344,29.9191,29.8267,29.8883,71400.0
2014-12-15 11:35:00,38.84,38.84,38.76,38.76,43700.0,29.896,29.896,29.8344,29.8344,43700.0
2014-12-15 11:40:00,38.76,38.77,38.69,38.72,156400.0,29.8344,29.8421,29.7805,29.8036,156400.0
2014-12-15 11:45:00,38.71,38.77,38.7,38.72,61000.0,29.7959,29.8421,29.7882,29.8036,61000.0
2014-12-15 11:50:00,38.71,38.75,38.67,38.67,68600.0,29.7959,29.8267,29.7651,29.7651,68600.0
2014-12-15 11:55:00,38.67,38.69,38.62,38.66,115800.0,29.7651,29.7805,29.7266,29.7574,115800.0
2014-12-15 12:00:00,38.66,38.76,38.66,38.75,47900.0,29.7574,29.8344,29.7574,29.8267,47900.0
2014-12-15 12:05:00,38.75,38.88,38.75,38.85,63800.0,29.8267,29.9268,29.8267,29.9037,63800.0
2014-12-15 12:10:00,38.85,38.92,38.83,38.9,69200.0,29.9037,29.9575,29.8883,29.9422,69200.0
2014-12-15 12:15:00,38.89,38.9,38.85,38.89,54400.0,29.9345,29.9422,29.9037,29.9345,54400.0
2014-12-15 12:20:00,38.89,38.98,38.88,38.95,56800.0,29.9345,30.0037,29.9268,29.9806,56800.0
2014-12-15 12:25:00,38.96,39.04,38.96,39.02,51600.0,29.9883,30.0499,29.9883,30.0345,51600.0
2014-12-15 12:30:00,39.03,39.05,38.91,38.93,137100.0,30.0422,30.0576,29.9498,29.9652,137100.0
2014-12-15 12:35:00,38.94,39.02,38.93,39.01,52000.0,29.9729,30.0345,29.9652,30.0268,52000.0
2014-12-15 12:40:00,39.0,39.01,38.93,38.95,23000.0,30.0191,30.0268,29.9652,29.9806,23000.0
2014-12-15 12:45:00,38.95,39.0,38.95,38.98,64000.0,29.9806,30.0191,29.9806,30.0037,64000.0
2014-12-15 12:50:00,38.98,39.03,38.96,39.02,99700.0,30.0037,30.0422,29.9883,30.0345,99700.0
2014-12-15 12:55:00,39.03,39.06,38.99,39.02,33400.0,30.0422,30.0653,30.0114,30.0345,33400.0
2014-12-15 13:00:00,39.02,39.04,39.0,39.01,39300.0,30.0345,30.0499,30.0191,30.0268,39300.0
2014-12-15 13:05:00,38.99,39.0,38.93,38.94,41700.0,30.0114,30.0191,29.9652,29.9729,41700.0
2014-12-15 13:10:00,38.93,38.95,38.82,38.85,50500.0,29.9652,29.9806,29.8806,29.9037,50500.0
2014-12-15 13:15:00,38.84,38.87,38.83,38.87,31100.0,29.896,29.9191,29.8883,29.9191,31100.0
2014-12-15 13:20:00,38.87,38.92,38.85,38.89,22200.0,29.9191,29.9575,29.9037,29.9345,22200.0
2014-12-15 13:25:00,38.9,38.9,38.82,38.83,33400.0,29.9422,29.9422,29.8806,29.8883,33400.0
2014-12-15 13:30:00,38.83,38.83,38.75,38.82,54100.0,29.8883,29.8883,29.8267,29.8806,54100.0
2014-12-15 13:35:00,38.82,38.86,38.81,38.82,40200.0,29.8806,29.9114,29.8729,29.8806,40200.0
2014-12-15 13:40:00,38.82,38.85,38.79,38.82,33000.0,29.8806,29.9037,29.8575,29.8806,33000.0
2014-12-15 13:45:00,38.81,38.81,38.76,38.77,22900.0,29.8729,29.8729,29.8344,29.8421,22900.0
2014-12-15 13:50:00,38.76,38.83,38.74,38.81,31000.0,29.8344,29.8883,29.819,29.8729,31000.0
2014-12-15 13:55:00,38.8,38.83,38.78,38.8,28200.0,29.8652,29.8883,29.8498,29.8652,28200.0
2014-12-15 14:00:00,38.8,38.84,38.77,38.81,87300.0,29.8652,29.896,29.8421,29.8729,87300.0
2014-12-15 14:05:00,38.8,38.81,38.77,38.77,150700.0,29.8652,29.8729,29.8421,29.8421,150700.0
2014-12-15 14:10:00,38.77,38.79,38.74,38.76,62200.0,29.8421,29.8575,29.819,29.8344,62200.0
2014-12-15 14:15:00,38.76,38.77,38.74,38.75,27900.0,29.8344,29.8421,29.819,29.8267,27900.0
2014-12-15 14:20:00,38.75,38.83,38.72,38.82,225000.0,29.8267,29.8883,29.8036,29.8806,225000.0
2014-12-15 14:25:00,38.83,38.91,38.83,38.89,49500.0,29.8883,29.9498,29.8883,29.9345,49500.0
2014-12-15 14:30:00,38.87,38.87,38.79,38.82,42200.0,29.9191,29.9191,29.8575,29.8806,42200.0
2014-12-15 14:35:00,38.82,38.92,38.82,38.87,93500.0,29.8806,29.9575,29.8806,29.9191,93500.0
2014-12-15 14:40:00,38.87,38.87,38.72,38.72,57300.0,29.9191,29.9191,29.8036,29.8036,57300.0
2014-12-15 14:45:00,38.72,38.74,38.68,38.7,84300.0,29.8036,29.819,29.7728,29.7882,84300.0
2014-12-15 14:50:00,38.69,38.72,38.68,38.71,38100.0,29.7805,29.8036,29.7728,29.7959,38100.0
2014-12-15 14:55:00,38.71,38.73,38.68,38.71,44500.0,29.7959,29.8113,29.7728,29.7959,44500.0
2014-12-15 15:00:00,38.71,38.8,38.7,38.77,52700.0,29.7959,29.8652,29.7882,29.8421,52700.0
2014-12-15 15:05:00,38.77,38.87,38.76,38.85,63900.0,29.8421,29.9191,29.8344,29.9037,63900.0
2014-12-15 15:10:00,38.86,38.94,38.85,38.89,48600.0,29.9114,29.9729,29.9037,29.9345,48600.0
2014-12-15 15:15:00,38.89,38.89,38.84,38.85,33100.0,29.9345,29.9345,29.896,29.9037,33100.0
2014-12-15 15:20:00,38.84,38.91,38.82,38.89,47500.0,29.896,29.9498,29.8806,29.9345,47500.0
2014-12-15 15:25:00,38.88,38.92,38.8,38.81,40500.0,29.9268,29.9575,29.8652,29.8729,40500.0
2014-12-15 15:30:00,38.8,38.84,38.78,38.81,76700.0,29.8652,29.896,29.8498,29.8729,76700.0
2014-12-15 15:35:00,38.8,38.9,38.8,38.87,78100.0,29.8652,29.9422,29.8652,29.9191,78100.0
2014-12-15 15:40:00,38.86,38.86,38.81,38.84,88400.0,29.9114,29.9114,29.8729,29.896,88400.0
2014-12-15 15:45:00,38.83,38.84,38.75,38.82,165100.0,29.8883,29.896,29.8267,29.8806,165100.0
2014-12-15 15:50:00,38.81,38.82,38.76,38.77,142700.0,29.8729,29.8806,29.8344,29.8421,142700.0
2014-12-15 15:55:00,38.77,38.82,38.75,38.76,458700.0,29.8421,29.8806,29.8267,29.8344,458700.0
2014-12-16 09:30:00,38.59,38.61,38.43,38.5,111600.0,29.7035,29.7189,29.5804,29.6343,111600.0
2014-12-16 09:35:00,38.51,38.61,38.49,38.52,47500.0,29.642,29.7189,29.6266,29.6497,47500.0
2014-12-16 09:40:00,38.54,38.72,38.51,38.67,89300.0,29.6651,29.8036,29.642,29.7651,89300.0
2014-12-16 09:45:00,38.67,38.76,38.67,38.76,32200.0,29.7651,29.8344,29.7651,29.8344,32200.0
2014-12-16 09:50:00,38.78,38.89,38.67,38.74,168800.0,29.8498,29.9345,29.7651,29.819,168800.0
2014-12-16 09:55:00,38.72,38.77,38.7,38.72,102500.0,29.8036,29.8421,29.7882,29.8036,102500.0
2014-12-16 10:00:00,38.72,38.8,38.7,38.75,173400.0,29.8036,29.8652,29.7882,29.8267,173400.0
2014-12-16 10:05:00,38.76,38.86,38.74,38.83,507800.0,29.8344,29.9114,29.819,29.8883,507800.0
2014-12-16 10:10:00,38.82,38.93,38.79,38.91,674700.0,29.8806,29.9652,29.8575,29.9498,674700.0
2014-12-16 10:15:00,38.89,39.0,38.88,38.98,98200.0,29.9345,30.0191,29.9268,30.0037,98200.0
2014-12-16 10:20:00,38.97,39.01,38.91,39.01,58400.0,29.996,30.0268,29.9498,30.0268,58400.0
2014-12-16 10:25:00,39.02,39.02,38.92,38.96,74000.0,30.0345,30.0345,29.9575,29.9883,74000.0
2014-12-16 10:30:00,38.96,38.96,38.85,38.88,380300.0,29.9883,29.9883,29.9037,29.9268,380300.0
2014-12-16 10:35:00,38.88,38.93,38.88,38.89,38700.0,29.9268,29.9652,29.9268,29.9345,38700.0
2014-12-16 10:40:00,38.89,38.89,38.8,38.86,33600.0,29.9345,29.9345,29.8652,29.9114,33600.0
2014-12-16 10:45:00,38.87,39.0,38.87,38.91,54500.0,29.9191,30.0191,29.9191,29.9498,54500.0
2014-12-16 10:50:00,38.91,38.99,38.91,38.99,37600.0,29.9498,30.0114,29.9498,30.0114,37600.0
2014-12-16 10:55:00,39.0,39.12,38.99,39.05,36200.0,30.0191,30.1115,30.0114,30.0576,36200.0
2014-12-16 11:00:00,39.05,39.06,39.0,39.05,29700.0,30.0576,30.0653,30.0191,30.0576,29700.0
2014-12-16 11:05:00,39.04,39.07,39.01,39.02,48000.0,30.0499,30.073,30.0268,30.0345,48000.0
2014-12-16 11:10:00,39.02,39.12,39.0,39.1,32100.0,30.0345,30.1115,30.0191,30.0961,32100.0
2014-12-16 11:15:00,39.11,39.25,39.11,39.25,20200.0,30.1038,30.2116,30.1038,30.2116,20200.0
2014-12-16 11:20:00,39.26,39.29,39.2,39.26,40300.0,30.2192,30.2423,30.1731,30.2192,40300.0
2014-12-16 11:25:00,39.27,39.35,39.25,39.32,78500.0,30.2269,30.2885,30.2116,30.2654,78500.0
2014-12-16 11:30:00,39.31,39.37,39.31,39.33,49700.0,30.2577,30.3039,30.2577,30.2731,49700.0
2014-12-16 11:35:00,39.34,39.35,39.29,39.29,51300.0,30.2808,30.2885,30.2423,30.2423,51300.0
2014-12-16 11:40:00,39.3,39.34,39.28,39.31,28700.0,30.25,30.2808,30.2346,30.2577,28700.0
2014-12-16 11:45:00,39.32,39.32,39.25,39.26,23500.0,30.2654,30.2654,30.2116,30.2192,23500.0
2014-12-16 11:50:00,39.26,39.28,39.19,39.2,31900.0,30.2192,30.2346,30.1654,30.1731,31900.0
2014-12-16 11:55:00,39.2,39.2,39.12,39.14,22000.0,30.1731,30.1731,30.1115,30.1269,22000.0
2014-12-16 12:00:00,39.16,39.2,39.12,39.15,51600.0,30.1423,30.1731,30.1115,30.1346,51600.0
2014-12-16 12:05:00,39.15,39.16,39.1,39.12,11600.0,30.1346,30.1423,30.0961,30.1115,11600.0
2014-12-16 12:10:00,39.12,39.16,39.06,39.06,23700.0,30.1115,30.1423,30.0653,30.0653,23700.0
2014-12-16 12:15:00,39.08,39.13,39.07,39.1,21300.0,30.0807,30.1192,30.073,30.0961,21300.0
2014-12-16 12:20:00,39.1,39.12,39.07,39.08,22200.0,30.0961,30.1115,30.073,30.0807,22200.0
2014-12-16 12:25:00,39.09,39.1,39.06,39.07,20200.0,30.0884,30.0961,30.0653,30.073,20200.0
2014-12-16 12:30:00,39.07,39.11,39.05,39.09,25800.0,30.073,30.1038,30.0576,30.0884,25800.0
2014-12-16 12:35:00,39.09,39.11,39.06,39.1,24400.0,30.0884,30.1038,30.0653,30.0961,24400.0
2014-12-16 12:40:00,39.11,39.11,39.01,39.01,18100.0,30.1038,30.1038,30.0268,30.0268,18100.0
2014-12-16 12:45:00,39.01,39.1,38.96,39.1,28500.0,30.0268,30.0961,29.9883,30.0961,28500.0
2014-12-16 12:50:00,39.09,39.12,39.04,39.05,25000.0,30.0884,30.1115,30.0499,30.0576,25000.0
2014-12-16 12:55:00,39.05,39.06,38.98,38.98,10800.0,30.0576,30.0653,30.0037,30.0037,10800.0
2014-12-16 13:00:00,38.98,39.03,38.98,39.01,11200.0,30.0037,30.0422,30.0037,30.0268,11200.0
2014-12-16 13:05:00,39.02,39.02,38.95,38.97,24300.0,30.0345,30.0345,29.9806,29.996,24300.0
2014-12-16 13:10:00,38.97,38.97,38.88,38.9,41800.0,29.996,29.996,29.9268,29.9422,41800.0
2014-12-16 13:15:00,38.91,38.95,38.88,38.9,21800.0,29.9498,29.9806,29.9268,29.9422,21800.0
2014-12-16 13:20:00,38.9,38.93,38.89,38.9,14100.0,29.9422,29.9652,29.9345,29.9422,14100.0
2014-12-16 13:25:00,38.9,38.93,38.89,38.91,16900.0,29.9422,29.9652,29.9345,29.9498,16900.0
2014-12-16 13:30:00,38.91,38.94,38.86,38.94,26900.0,29.9498,29.9729,29.9114,29.9729,26900.0
2014-12-16 13:35:00,38.95,39.0,38.95,39.0,25600.0,29.9806,30.0191,29.9806,30.0191,25600.0
2014-12-16 13:40:00,39.01,39.11,39.0,39.09,25900.0,30.0268,30.1038,30.0191,30.0884,25900.0
2014-12-16 13:45:00,39.09,39.09,38.99,39.08,33800.0,30.0884,30.0884,30.0114,30.0807,33800.0
2014-12-16 13:50:00,39.08,39.17,39.08,39.08,25300.0,30.0807,30.15,30.0807,30.0807,25300.0
2014-12-16 13:55:00,39.08,39.11,39.06,39.06,12400.0,30.0807,30.1038,30.0653,30.0653,12400.0
2014-12-16 14:00:00,39.06,39.13,39.06,39.08,13300.0,30.0653,30.1192,30.0653,30.0807,13300.0
2014-12-16 14:05:00,39.09,39.18,39.08,39.17,33000.0,30.0884,30.1577,30.0807,30.15,33000.0
2014-12-16 14:10:00,39.17,39.19,39.14,39.17,23800.0,30.15,30.1654,30.1269,30.15,23800.0
2014-12-16 14:15:00,39.17,39.18,39.1,39.14,19500.0,30.15,30.1577,30.0961,30.1269,19500.0
2014-12-16 14:20:00,39.15,39.18,39.13,39.14,13700.0,30.1346,30.1577,30.1192,30.1269,13700.0
2014-12-16 14:25:00,39.13,39.17,39.13,39.15,13100.0,30.1192,30.15,30.1192,30.1346,13100.0
2014-12-16 14:30:00,39.15,39.19,39.13,39.15,25600.0,30.1346,30.1654,30.1192,30.1346,25600.0
2014-12-16 14:35:00,39.12,39.15,39.11,39.13,21800.0,30.1115,30.1346,30.1038,30.1192,21800.0
2014-12-16 14:40:00,39.13,39.19,39.12,39.15,18800.0,30.1192,30.1654,30.1115,30.1346,18800.0
2014-12-16 14:45:00,39.16,39.19,39.12,39.15,94100.0,30.1423,30.1654,30.1115,30.1346,94100.0
2014-12-16 14:50:00,39.14,39.14,39.05,39.08,86700.0,30.1269,30.1269,30.0576,30.0807,86700.0
2014-12-16 14:55:00,39.08,39.09,39.0,39.02,233400.0,30.0807,30.0884,30.0191,30.0345,233400.0
2014-12-16 15:00:00,39.01,39.09,38.99,39.06,39100.0,30.0268,30.0884,30.0114,30.0653,39100.0
2014-12-16 15:05:00,39.06,39.1,38.98,39.03,49100.0,30.0653,30.0961,30.0037,30.0422,49100.0
2014-12-16 15:10:00,39.03,39.05,39.01,39.02,24500.0,30.0422,30.0576,30.0268,30.0345,24500.0
2014-12-16 15:15:00,39.02,39.08,39.02,39.07,29600.0,30.0345,30.0807,30.0345,30.073,29600.0
2014-12-16 15:20:00,39.07,39.09,39.01,39.02,20100.0,30.073,30.0884,30.0268,30.0345,20100.0
2014-12-16 15:25:00,39.02,39.03,38.95,39.02,23000.0,30.0345,30.0422,29.9806,30.0345,23000.0
2014-12-16 15:30:00,39.01,39.07,38.99,39.02,54900.0,30.0268,30.073,30.0114,30.0345,54900.0
2014-12-16 15:35:00,39.02,39.04,38.92,38.93,44400.0,30.0345,30.0499,29.9575,29.9652,44400.0
2014-12-16 15:40:00,38.92,38.92,38.84,38.87,61200.0,29.9575,29.9575,29.896,29.9191,61200.0
2014-12-16 15:45:00,38.87,39.0,38.85,38.99,138100.0,29.9191,30.0191,29.9037,30.0114,138100.0
2014-12-16 15:50:00,39.0,39.0,38.89,38.94,102000.0,30.0191,30.0191,29.9345,29.9729,102000.0
2014-12-16 15:55:00,38.94,38.94,38.83,38.84,134800.0,29.9729,29.9729,29.8883,29.896,134800.0
2014-12-17 09:30:00,38.93,38.93,38.72,38.74,66600.0,29.9652,29.9652,29.8036,29.819,66600.0
2014-12-17 09:35:00,38.77,39.06,38.77,39.05,162500.0,29.8421,30.0653,29.8421,30.0576,162500.0
2014-12-17 09:40:00,39.06,39.25,39.05,39.2,72400.0,30.0653,30.2116,30.0576,30.1731,72400.0
2014-12-17 09:45:00,39.21,39.27,39.07,39.07,56200.0,30.1808,30.2269,30.073,30.073,56200.0
2014-12-17 09:50:00,39.07,39.15,39.05,39.08,57100.0,30.073,30.1346,30.0576,30.0807,57100.0
2014-12-17 09:55:00,39.09,39.13,39.06,39.1,18500.0,30.0884,30.1192,30.0653,30.0961,18500.0
2014-12-17 10:00:00,39.11,39.11,38.98,39.01,70600.0,30.1038,30.1038,30.0037,30.0268,70600.0
2014-12-17 10:05:00,39.0,39.03,38.92,38.92,427200.0,30.0191,30.0422,29.9575,29.9575,427200.0
2014-12-17 10:10:00,38.93,39.02,38.93,39.01,77400.0,29.9652,30.0345,29.9652,30.0268,77400.0
2014-12-17 10:15:00,39.0,39.0,38.93,38.94,66400.0,30.0191,30.0191,29.9652,29.9729,66400.0
2014-12-17 10:20:00,38.96,38.96,38.9,38.93,44300.0,29.9883,29.9883,29.9422,29.9652,44300.0
2014-12-17 10:25:00,38.92,38.92,38.85,38.86,29900.0,29.9575,29.9575,29.9037,29.9114,29900.0
2014-12-17 10:30:00,38.86,38.9,38.79,38.89,46500.0,29.9114,29.9422,29.8575,29.9345,46500.0
2014-12-17 10:35:00,38.9,38.96,38.86,38.96,45500.0,29.9422,29.9883,29.9114,29.9883,45500.0
2014-12-17 10:40:00,38.95,38.97,38.87,38.96,30800.0,29.9806,29.996,29.9191,29.9883,30800.0
2014-12-17 10:45:00,38.97,39.0,38.93,38.97,18400.0,29.996,30.0191,29.9652,29.996,18400.0
2014-12-17 10:50:00,38.97,38.98,38.93,38.95,56900.0,29.996,30.0037,29.9652,29.9806,56900.0
2014-12-17 10:55:00,38.95,38.99,38.94,38.96,52600.0,29.9806,30.0114,29.9729,29.9883,52600.0
2014-12-17 11:00:00,38.96,39.0,38.94,38.97,44100.0,29.9883,30.0191,29.9729,29.996,44100.0
2014-12-17 11:05:00,38.96,38.97,38.93,38.94,47300.0,29.9883,29.996,29.9652,29.9729,47300.0
2014-12-17 11:10:00,38.95,38.97,38.95,38.96,13500.0,29.9806,29.996,29.9806,29.9883,13500.0
2014-12-17 11:15:00,38.96,39.03,38.94,39.03,28200.0,29.9883,30.0422,29.9729,30.0422,28200.0
2014-12-17 11:20:00,39.03,39.1,39.01,39.1,11300.0,30.0422,30.0961,30.0268,30.0961,11300.0
2014-12-17 11:25:00,39.11,39.18,39.09,39.14,13600.0,30.1038,30.1577,30.0884,30.1269,13600.0
2014-12-17 11:30:00,39.15,39.22,39.14,39.16,127500.0,30.1346,30.1885,30.1269,30.1423,127500.0
2014-12-17 11:35:00,39.16,39.31,39.16,39.31,27300.0,30.1423,30.2577,30.1423,30.2577,27300.0
2014-12-17 11:40:00,39.31,39.34,39.29,39.29,37000.0,30.2577,30.2808,30.2423,30.2423,37000.0
2014-12-17 11:45:00,39.3,39.38,39.3,39.32,39100.0,30.25,30.3116,30.25,30.2654,39100.0
2014-12-17 11:50:00,39.33,39.4,39.28,39.38,49400.0,30.2731,30.327,30.2346,30.3116,49400.0
2014-12-17 11:55:00,39.38,39.51,39.37,39.48,33400.0,30.3116,30.4117,30.3039,30.3886,33400.0
2014-12-17 12:00:00,39.48,39.51,39.46,39.49,41200.0,30.3886,30.4117,30.3732,30.3963,41200.0
2014-12-17 12:05:00,39.48,39.49,39.38,39.44,294000.0,30.3886,30.3963,30.3116,30.3578,294000.0
2014-12-17 12:10:00,39.44,39.44,39.38,39.39,31300.0,30.3578,30.3578,30.3116,30.3193,31300.0
2014-12-17 12:15:00,39.39,39.39,39.34,39.34,21900.0,30.3193,30.3193,30.2808,30.2808,21900.0
2014-12-17 12:20:00,39.34,39.35,39.28,39.28,19600.0,30.2808,30.2885,30.2346,30.2346,19600.0
2014-12-17 12:25:00,39.27,39.29,39.25,39.26,31700.0,30.2269,30.2423,30.2116,30.2192,31700.0
2014-12-17 12:30:00,39.26,39.33,39.26,39.32,24600.0,30.2192,30.2731,30.2192,30.2654,24600.0
2014-12-17 12:35:00,39.31,39.31,39.27,39.29,16700.0,30.2577,30.2577,30.2269,30.2423,16700.0
2014-12-17 12:40:00,39.28,39.32,39.27,39.28,28800.0,30.2346,30.2654,30.2269,30.2346,28800.0
2014-12-17 12:45:00,39.28,39.3,39.27,39.3,10100.0,30.2346,30.25,30.2269,30.25,10100.0
2014-12-17 12:50:00,39.3,39.35,39.3,39.3,10600.0,30.25,30.2885,30.25,30.25,10600.0
2014-12-17 12:55:00,39.31,39.31,39.28,39.29,20700.0,30.2577,30.2577,30.2346,30.2423,20700.0
2014-12-17 13:00:00,39.29,39.31,39.28,39.3,11600.0,30.2423,30.2577,30.2346,30.25,11600.0
2014-12-17 13:05:00,39.29,39.33,39.28,39.32,9700.0,30.2423,30.2731,30.2346,30.2654,9700.0
2014-12-17 13:10:00,39.33,39.33,39.31,39.32,5800.0,30.2731,30.2731,30.2577,30.2654,5800.0
2014-12-17 13:15:00,39.32,39.36,39.32,39.35,16500.0,30.2654,30.2962,30.2654,30.2885,16500.0
2014-12-17 13:20:00,39.34,39.35,39.31,39.31,17700.0,30.2808,30.2885,30.2577,30.2577,17700.0
2014-12-17 13:25:00,39.31,39.34,39.3,39.34,8500.0,30.2577,30.2808,30.25,30.2808,8500.0
2014-12-17 13:30:00,39.36,39.37,39.34,39.36,14300.0,30.2962,30.3039,30.2808,30.2962,14300.0
2014-12-17 13:35:00,39.35,39.35,39.32,39.34,9800.0,30.2885,30.2885,30.2654,30.2808,9800.0
2014-12-17 13:40:00,39.34,39.34,39.32,39.32,7700.0,30.2808,30.2808,30.2654,30.2654,7700.0
2014-12-17 13:45:00,39.31,39.31,39.24,39.27,16600.0,30.2577,30.2577,30.2039,30.2269,16600.0
2014-12-17 13:50:00,39.26,39.28,39.24,39.27,70000.0,30.2192,30.2346,30.2039,30.2269,70000.0
2014-12-17 13:55:00,39.26,39.29,39.24,39.29,26900.0,30.2192,30.2423,30.2039,30.2423,26900.0
2014-12-17 14:00:00,39.29,39.49,39.11,39.2,430500.0,30.2423,30.3963,30.1038,30.1731,430500.0
2014-12-17 14:05:00,39.21,39.38,39.2,39.35,190000.0,30.1808,30.3116,30.1731,30.2885,190000.0
2014-12-17 14:10:00,39.34,39.43,39.31,39.41,188900.0,30.2808,30.3501,30.2577,30.3347,188900.0
2014-12-17 14:15:00,39.41,39.42,39.31,39.35,308100.0,30.3347,30.3424,30.2577,30.2885,308100.0
2014-12-17 14:20:00,39.34,39.4,39.31,39.4,312300.0,30.2808,30.327,30.2577,30.327,312300.0
2014-12-17 14:25:00,39.4,39.43,39.36,39.36,225900.0,30.327,30.3501,30.2962,30.2962,225900.0
2014-12-17 14:30:00,39.36,39.42,39.3,39.38,120600.0,30.2962,30.3424,30.25,30.3116,120600.0
2014-12-17 14:35:00,39.38,39.55,39.37,39.53,62200.0,30.3116,30.4425,30.3039,30.4271,62200.0
2014-12-17 14:40:00,39.54,39.54,39.4,39.43,121100.0,30.4348,30.4348,30.327,30.3501,121100.0
2014-12-17 14:45:00,39.43,39.46,39.37,39.39,127300.0,30.3501,30.3732,30.3039,30.3193,127300.0
2014-12-17 14:50:00,39.39,39.5,39.35,39.5,56900.0,30.3193,30.404,30.2885,30.404,56900.0
2014-12-17 14:55:00,39.5,39.56,39.45,39.46,267500.0,30.404,30.4502,30.3655,30.3732,267500.0
2014-12-17 15:00:00,39.47,39.56,39.44,39.51,309700.0,30.3809,30.4502,30.3578,30.4117,309700.0
2014-12-17 15:05:00,39.51,39.55,39.49,39.55,64500.0,30.4117,30.4425,30.3963,30.4425,64500.0
2014-12-17 15:10:00,39.55,39.63,39.55,39.62,75200.0,30.4425,30.504,30.4425,30.4963,75200.0
2014-12-17 15:15:00,39.62,39.7,39.6,39.7,80800.0,30.4963,30.5579,30.481,30.5579,80800.0
2014-12-17 15:20:00,39.71,39.71,39.64,39.67,67500.0,30.5656,30.5656,30.5117,30.5348,67500.0
2014-12-17 15:25:00,39.67,39.77,39.66,39.76,89500.0,30.5348,30.6118,30.5271,30.6041,89500.0
2014-12-17 15:30:00,39.77,39.79,39.7,39.71,131800.0,30.6118,30.6272,30.5579,30.5656,131800.0
2014-12-17 15:35:00,39.71,39.72,39.69,39.7,227700.0,30.5656,30.5733,30.5502,30.5579,227700.0
2014-12-17 15:40:00,39.71,39.76,39.7,39.72,97400.0,30.5656,30.6041,30.5579,30.5733,97400.0
2014-12-17 15:45:00,39.73,39.79,39.71,39.75,134300.0,30.581,30.6272,30.5656,30.5964,134300.0
2014-12-17 15:50:00,39.75,39.77,39.67,39.68,158100.0,30.5964,30.6118,30.5348,30.5425,158100.0
2014-12-17 15:55:00,39.68,39.82,39.68,39.81,470500.0,30.5425,30.6503,30.5425,30.6426,470500.0
2014-12-18 09:30:00,40.06,40.3,40.06,40.28,252400.0,30.835,31.0198,30.835,31.0044,252400.0
2014-12-18 09:35:00,40.27,40.48,40.27,40.47,141700.0,30.9967,31.1583,30.9967,31.1506,141700.0
2014-12-18 09:40:00,40.47,40.5,40.39,40.39,56200.0,31.1506,31.1737,31.089,31.089,56200.0
2014-12-18 09:45:00,40.39,40.39,40.22,40.24,39100.0,31.089,31.089,30.9582,30.9736,39100.0
2014-12-18 09:50:00,40.24,40.31,40.23,40.27,29100.0,30.9736,31.0275,30.9659,30.9967,29100.0
2014-12-18 09:55:00,40.27,40.34,40.21,40.31,36100.0,30.9967,31.0505,30.9505,31.0275,36100.0
2014-12-18 10:00:00,40.29,40.3,40.2,40.27,50000.0,31.0121,31.0198,30.9428,30.9967,50000.0
2014-12-18 10:05:00,40.27,40.27,40.18,40.23,104200.0,30.9967,30.9967,30.9274,30.9659,104200.0
2014-12-18 10:10:00,40.23,40.27,40.18,40.21,150200.0,30.9659,30.9967,30.9274,30.9505,150200.0
2014-12-18 10:15:00,40.2,40.24,40.18,40.18,32900.0,30.9428,30.9736,30.9274,30.9274,32900.0
2014-12-18 10:20:00,40.18,40.24,40.17,40.21,33800.0,30.9274,30.9736,30.9197,30.9505,33800.0
2014-12-18 10:25:00,40.21,40.25,40.21,40.23,26000.0,30.9505,30.9813,30.9505,30.9659,26000.0
2014-12-18 10:30:00,40.24,40.27,40.2,40.25,38900.0,30.9736,30.9967,30.9428,30.9813,38900.0
2014-12-18 10:35:00,40.23,40.29,40.19,40.2,23700.0,30.9659,31.0121,30.9351,30.9428,23700.0
2014-12-18 10:40:00,40.19,40.25,40.17,40.23,33700.0,30.9351,30.9813,30.9197,30.9659,33700.0
2014-12-18 10:45:00,40.23,40.3,40.21,40.29,21700.0,30.9659,31.0198,30.9505,31.0121,21700.0
2014-12-18 10:50:00,40.29,40.3,40.2,40.23,39200.0,31.0121,31.0198,30.9428,30.9659,39200.0
2014-12-18 10:55:00,40.23,40.26,40.2,40.2,21000.0,30.9659,30.989,30.9428,30.9428,21000.0
2014-12-18 11:00:00,40.19,40.19,40.13,40.19,26800.0,30.9351,30.9351,30.8889,30.9351,26800.0
2014-12-18 11:05:00,40.18,40.19,40.09,40.12,25300.0,30.9274,30.9351,30.8581,30.8812,25300.0
2014-12-18 11:10:00,40.13,40.16,40.11,40.15,19000.0,30.8889,30.912,30.8735,30.9043,19000.0
2014-12-18 11:15:00,40.16,40.22,40.16,40.22,64500.0,30.912,30.9582,30.912,30.9582,64500.0
2014-12-18 11:20:00,40.22,40.24,40.21,40.21,24900.0,30.9582,30.9736,30.9505,30.9505,24900.0
2014-12-18 11:25:00,40.2,40.25,40.19,40.19,11300.0,30.9428,30.9813,30.9351,30.9351,11300.0
2014-12-18 11:30:00,40.2,40.22,40.18,40.2,19000.0,30.9428,30.9582,30.9274,30.9428,19000.0
2014-12-18 11:35:00,40.21,40.23,40.17,40.23,28800.0,30.9505,30.9659,30.9197,30.9659,28800.0
2014-12-18 11:40:00,40.22,40.22,40.18,40.18,14000.0,30.9582,30.9582,30.9274,30.9274,14000.0
2014-12-18 11:45:00,40.17,40.18,40.15,40.18,12500.0,30.9197,30.9274,30.9043,30.9274,12500.0
2014-12-18 11:50:00,40.18,40.27,40.16,40.27,31200.0,30.9274,30.9967,30.912,30.9967,31200.0
2014-12-18 11:55:00,40.26,40.28,40.22,40.28,36200.0,30.989,31.0044,30.9582,31.0044,36200.0
2014-12-18 12:00:00,40.28,40.32,40.27,40.32,18400.0,31.0044,31.0352,30.9967,31.0352,18400.0
2014-12-18 12:05:00,40.33,40.4,40.32,40.38,30600.0,31.0429,31.0967,31.0352,31.0813,30600.0
2014-12-18 12:10:00,40.38,40.39,40.35,40.37,15200.0,31.0813,31.089,31.0582,31.0736,15200.0
2014-12-18 12:15:00,40.36,40.39,40.33,40.37,9900.0,31.0659,31.089,31.0429,31.0736,9900.0
2014-12-18 12:20:00,40.36,40.36,40.32,40.33,12100.0,31.0659,31.0659,31.0352,31.0429,12100.0
2014-12-18 12:25:00,40.34,40.37,40.34,40.35,19200.0,31.0505,31.0736,31.0505,31.0582,19200.0
2014-12-18 12:30:00,40.34,40.36,40.31,40.34,24700.0,31.0505,31.0659,31.0275,31.0505,24700.0
2014-12-18 12:35:00,40.35,40.38,40.35,40.37,2400.0,31.0582,31.0813,31.0582,31.0736,2400.0
2014-12-18 12:40:00,40.37,40.41,40.37,40.4,14400.0,31.0736,31.1044,31.0736,31.0967,14400.0
2014-12-18 12:45:00,40.39,40.43,40.38,40.42,8200.0,31.089,31.1198,31.0813,31.1121,8200.0
2014-12-18 12:50:00,40.42,40.43,40.4,40.41,12800.0,31.1121,31.1198,31.0967,31.1044,12800.0
2014-12-18 12:55:00,40.4,40.41,40.38,40.4,25500.0,31.0967,31.1044,31.0813,31.0967,25500.0
2014-12-18 13:00:00,40.4,40.44,40.38,40.44,36700.0,31.0967,31.1275,31.0813,31.1275,36700.0
2014-12-18 13:05:00,40.44,40.45,40.41,40.42,50200.0,31.1275,31.1352,31.1044,31.1121,50200.0
2014-12-18 13:10:00,40.42,40.42,40.39,40.39,44300.0,31.1121,31.1121,31.089,31.089,44300.0
2014-12-18 13:15:00,40.39,40.43,40.39,40.42,13300.0,31.089,31.1198,31.089,31.1121,13300.0
2014-12-18 13:20:00,40.42,40.45,40.4,40.41,36100.0,31.1121,31.1352,31.0967,31.1044,36100.0
2014-12-18 13:25:00,40.41,40.44,40.41,40.44,11800.0,31.1044,31.1275,31.1044,31.1275,11800.0
2014-12-18 13:30:00,40.44,40.45,40.42,40.43,7900.0,31.1275,31.1352,31.1121,31.1198,7900.0
2014-12-18 13:35:00,40.43,40.43,40.4,40.41,7200.0,31.1198,31.1198,31.0967,31.1044,7200.0
2014-12-18 13:40:00,40.4,40.41,40.4,40.41,17200.0,31.0967,31.1044,31.0967,31.1044,17200.0
2014-12-18 13:45:00,40.41,40.46,40.4,40.44,15100.0,31.1044,31.1429,31.0967,31.1275,15100.0
2014-12-18 13:50:00,40.44,40.48,40.43,40.48,19200.0,31.1275,31.1583,31.1198,31.1583,19200.0
2014-12-18 13:55:00,40.47,40.47,40.46,40.46,7400.0,31.1506,31.1506,31.1429,31.1429,7400.0
2014-12-18 14:00:00,40.46,40.46,40.41,40.44,16100.0,31.1429,31.1429,31.1044,31.1275,16100.0
2014-12-18 14:05:00,40.44,40.44,40.4,40.41,12300.0,31.1275,31.1275,31.0967,31.1044,12300.0
2014-12-18 14:10:00,40.41,40.41,40.38,40.4,41900.0,31.1044,31.1044,31.0813,31.0967,41900.0
2014-12-18 14:15:00,40.4,40.42,40.4,40.41,9300.0,31.0967,31.1121,31.0967,31.1044,9300.0
2014-12-18 14:20:00,40.4,40.4,40.33,40.33,11400.0,31.0967,31.0967,31.0429,31.0429,11400.0
2014-12-18 14:25:00,40.33,40.33,40.28,40.28,63000.0,31.0429,31.0429,31.0044,31.0044,63000.0
2014-12-18 14:30:00,40.26,40.28,40.23,40.28,24100.0,30.989,31.0044,30.9659,31.0044,24100.0
2014-12-18 14:35:00,40.27,40.29,40.24,40.28,12500.0,30.9967,31.0121,30.9736,31.0044,12500.0
2014-12-18 14:40:00,40.27,40.27,40.24,40.26,8800.0,30.9967,30.9967,30.9736,30.989,8800.0
2014-12-18 14:45:00,40.25,40.31,40.24,40.26,48100.0,30.9813,31.0275,30.9736,30.989,48100.0
2014-12-18 14:50:00,40.27,40.35,40.27,40.34,23000.0,30.9967,31.0582,30.9967,31.0505,23000.0
2014-12-18 14:55:00,40.33,40.37,40.33,40.37,33000.0,31.0429,31.0736,31.0429,31.0736,33000.0
2014-12-18 15:00:00,40.37,40.39,40.34,40.37,19700.0,31.0736,31.089,31.0505,31.0736,19700.0
2014-12-18 15:05:00,40.37,40.41,40.33,40.36,69000.0,31.0736,31.1044,31.0429,31.0659,69000.0
2014-12-18 15:10:00,40.36,40.43,40.36,40.43,23700.0,31.0659,31.1198,31.0659,31.1198,23700.0
2014-12-18 15:15:00,40.43,40.44,40.38,40.4,49100.0,31.1198,31.1275,31.0813,31.0967,49100.0
2014-12-18 15:20:00,40.4,40.4,40.33,40.33,21400.0,31.0967,31.0967,31.0429,31.0429,21400.0
2014-12-18 15:25:00,40.33,40.41,40.31,40.39,63400.0,31.0429,31.1044,31.0275,31.089,63400.0
2014-12-18 15:30:00,40.38,40.43,40.38,40.4,66000.0,31.0813,31.1198,31.0813,31.0967,66000.0
2014-12-18 15:35:00,40.39,40.43,40.39,40.41,67900.0,31.089,31.1198,31.089,31.1044,67900.0
2014-12-18 15:40:00,40.4,40.45,40.4,40.41,103100.0,31.0967,31.1352,31.0967,31.1044,103100.0
2014-12-18 15:45:00,40.41,40.43,40.4,40.42,76700.0,31.1044,31.1198,31.0967,31.1121,76700.0
2014-12-18 15:50:00,40.43,40.45,40.4,40.43,222000.0,31.1198,31.1352,31.0967,31.1198,222000.0
2014-12-18 15:55:00,40.43,40.53,40.43,40.53,294700.0,31.1198,31.1968,31.1198,31.1968,294700.0
2014-12-19 09:30:00,40.4,40.4,40.16,40.25,59700.0,31.2512,31.2512,31.0655,31.1352,59700.0
2014-12-19 09:35:00,40.27,40.28,40.17,40.23,92300.0,31.1506,31.1584,31.0733,31.1197,92300.0
2014-12-19 09:40:00,40.22,40.28,40.16,40.28,54300.0,31.1119,31.1584,31.0655,31.1584,54300.0
2014-12-19 09:45:00,40.27,40.28,40.24,40.27,40900.0,31.1506,31.1584,31.1274,31.1506,40900.0
2014-12-19 09:50:00,40.26,40.31,40.22,40.3,117300.0,31.1429,31.1816,31.1119,31.1738,117300.0
2014-12-19 09:55:00,40.29,40.34,40.29,40.32,30900.0,31.1661,31.2048,31.1661,31.1893,30900.0
2014-12-19 10:00:00,40.32,40.35,40.28,40.34,36900.0,31.1893,31.2125,31.1584,31.2048,36900.0
2014-12-19 10:05:00,40.35,40.37,40.29,40.31,31600.0,31.2125,31.228,31.1661,31.1816,31600.0
2014-12-19 10:10:00,40.3,40.33,40.28,40.31,20800.0,31.1738,31.197,31.1584,31.1816,20800.0
2014-12-19 10:15:00,40.31,40.31,40.19,40.2,42000.0,31.1816,31.1816,31.0887,31.0965,42000.0
2014-12-19 10:20:00,40.19,40.21,40.14,40.2,26700.0,31.0887,31.1042,31.0501,31.0965,26700.0
2014-12-19 10:25:00,40.19,40.2,40.1,40.14,21600.0,31.0887,31.0965,31.0191,31.0501,21600.0
2014-12-19 10:30:00,40.14,40.14,40.07,40.1,13000.0,31.0501,31.0501,30.9959,31.0191,13000.0
2014-12-19 10:35:00,40.1,40.11,40.09,40.1,10500.0,31.0191,31.0269,31.0114,31.0191,10500.0
2014-12-19 10:40:00,40.11,40.17,40.09,40.12,18000.0,31.0269,31.0733,31.0114,31.0346,18000.0
2014-12-19 10:45:00,40.12,40.12,40.04,40.05,17500.0,31.0346,31.0346,30.9727,30.9804,17500.0
2014-12-19 10:50:00,40.06,40.1,40.05,40.09,13400.0,30.9882,31.0191,30.9804,31.0114,13400.0
2014-12-19 10:55:00,40.09,40.12,40.09,40.12,19500.0,31.0114,31.0346,31.0114,31.0346,19500.0
2014-12-19 11:00:00,40.11,40.11,40.06,40.09,14500.0,31.0269,31.0269,30.9882,31.0114,14500.0
2014-12-19 11:05:00,40.08,40.08,40.05,40.05,15000.0,31.0037,31.0037,30.9804,30.9804,15000.0
2014-12-19 11:10:00,40.06,40.11,40.05,40.11,7300.0,30.9882,31.0269,30.9804,31.0269,7300.0
2014-12-19 11:15:00,40.11,40.12,40.07,40.08,12400.0,31.0269,31.0346,30.9959,31.0037,12400.0
2014-12-19 11:20:00,40.07,40.09,40.06,40.09,8000.0,30.9959,31.0114,30.9882,31.0114,8000.0
2014-12-19 11:25:00,40.08,40.13,40.08,40.1,28600.0,31.0037,31.0423,31.0037,31.0191,28600.0
2014-12-19 11:30:00,40.1,40.11,40.07,40.11,11300.0,31.0191,31.0269,30.9959,31.0269,11300.0
2014-12-19 11:35:00,40.1,40.11,40.1,40.1,6900.0,31.0191,31.0269,31.0191,31.0191,6900.0
2014-12-19 11:40:00,40.12,40.14,40.11,40.12,15400.0,31.0346,31.0501,31.0269,31.0346,15400.0
2014-12-19 11:45:00,40.12,40.12,40.09,40.1,4800.0,31.0346,31.0346,31.0114,31.0191,4800.0
2014-12-19 11:50:00,40.1,40.11,40.1,40.1,2900.0,31.0191,31.0269,31.0191,31.0191,2900.0
2014-12-19 11:55:00,40.1,40.11,40.09,40.09,4700.0,31.0191,31.0269,31.0114,31.0114,4700.0
2014-12-19 12:00:00,40.08,40.08,40.05,40.05,15300.0,31.0037,31.0037,30.9804,30.9804,15300.0
2014-12-19 12:05:00,40.05,40.1,40.04,40.08,14600.0,30.9804,31.0191,30.9727,31.0037,14600.0
2014-12-19 12:10:00,40.08,40.09,40.06,40.06,15500.0,31.0037,31.0114,30.9882,30.9882,15500.0
2014-12-19 12:15:00,40.06,40.07,40.03,40.03,14400.0,30.9882,30.9959,30.965,30.965,14400.0
2014-12-19 12:20:00,40.03,40.04,39.98,39.98,8800.0,30.965,30.9727,30.9263,30.9263,8800.0
2014-12-19 12:25:00,39.97,40.01,39.97,39.99,7500.0,30.9186,30.9495,30.9186,30.934,7500.0
2014-12-19 12:30:00,39.98,40.0,39.97,39.99,13600.0,30.9263,30.9418,30.9186,30.934,13600.0
2014-12-19 12:35:00,39.99,40.01,39.99,40.01,4900.0,30.934,30.9495,30.934,30.9495,4900.0
2014-12-19 12:40:00,40.01,40.04,40.01,40.04,5700.0,30.9495,30.9727,30.9495,30.9727,5700.0
2014-12-19 12:45:00,40.04,40.06,40.02,40.06,15900.0,30.9727,30.9882,30.9572,30.9882,15900.0
2014-12-19 12:50:00,40.06,40.1,40.06,40.08,24000.0,30.9882,31.0191,30.9882,31.0037,24000.0
2014-12-19 12:55:00,40.08,40.09,40.07,40.07,6800.0,31.0037,31.0114,30.9959,30.9959,6800.0
2014-12-19 13:00:00,40.08,40.09,40.06,40.06,5600.0,31.0037,31.0114,30.9882,30.9882,5600.0
2014-12-19 13:05:00,40.06,40.12,40.06,40.11,16000.0,30.9882,31.0346,30.9882,31.0269,16000.0
2014-12-19 13:10:00,40.1,40.11,40.09,40.11,6000.0,31.0191,31.0269,31.0114,31.0269,6000.0
2014-12-19 13:15:00,40.11,40.12,40.1,40.1,3900.0,31.0269,31.0346,31.0191,31.0191,3900.0
2014-12-19 13:20:00,40.09,40.09,40.07,40.08,9200.0,31.0114,31.0114,30.9959,31.0037,9200.0
2014-12-19 13:25:00,40.07,40.09,40.07,40.09,5500.0,30.9959,31.0114,30.9959,31.0114,5500.0
2014-12-19 13:30:00,40.08,40.11,40.07,40.07,10600.0,31.0037,31.0269,30.9959,30.9959,10600.0
2014-12-19 13:35:00,40.08,40.09,40.06,40.07,10400.0,31.0037,31.0114,30.9882,30.9959,10400.0
2014-12-19 13:40:00,40.08,40.12,40.08,40.12,19500.0,31.0037,31.0346,31.0037,31.0346,19500.0
2014-12-19 13:45:00,40.13,40.15,40.1,40.14,18300.0,31.0423,31.0578,31.0191,31.0501,18300.0
2014-12-19 13:50:00,40.15,40.18,40.15,40.16,8400.0,31.0578,31.081,31.0578,31.0655,8400.0
2014-12-19 13:55:00,40.17,40.21,40.16,40.2,41400.0,31.0733,31.1042,31.0655,31.0965,41400.0
2014-12-19 14:00:00,40.21,40.21,40.19,40.21,10200.0,31.1042,31.1042,31.0887,31.1042,10200.0
2014-12-19 14:05:00,40.21,40.26,40.2,40.26,15200.0,31.1042,31.1429,31.0965,31.1429,15200.0
2014-12-19 14:10:00,40.26,40.27,40.25,40.26,12800.0,31.1429,31.1506,31.1352,31.1429,12800.0
2014-12-19 14:15:00,40.26,40.26,40.24,40.25,16800.0,31.1429,31.1429,31.1274,31.1352,16800.0
2014-12-19 14:20:00,40.25,40.25,40.22,40.23,10400.0,31.1352,31.1352,31.1119,31.1197,10400.0
2014-12-19 14:25:00,40.23,40.23,40.21,40.23,22400.0,31.1197,31.1197,31.1042,31.1197,22400.0
2014-12-19 14:30:00,40.22,40.27,40.21,40.27,5300.0,31.1119,31.1506,31.1042,31.1506,5300.0
2014-12-19 14:35:00,40.27,40.27,40.25,40.27,5100.0,31.1506,31.1506,31.1352,31.1506,5100.0
2014-12-19 14:40:00,40.27,40.32,40.27,40.31,19600.0,31.1506,31.1893,31.1506,31.1816,19600.0
2014-12-19 14:45:00,40.31,40.34,40.3,40.34,26800.0,31.1816,31.2048,31.1738,31.2048,26800.0
2014-12-19 14:50:00,40.34,40.36,40.33,40.34,17100.0,31.2048,31.2202,31.197,31.2048,17100.0
2014-12-19 14:55:00,40.34,40.35,40.32,40.33,21800.0,31.2048,31.2125,31.1893,31.197,21800.0
2014-12-19 15:00:00,40.33,40.34,40.31,40.31,27400.0,31.197,31.2048,31.1816,31.1816,27400.0
2014-12-19 15:05:00,40.31,40.31,40.25,40.27,32400.0,31.1816,31.1816,31.1352,31.1506,32400.0
2014-12-19 15:10:00,40.27,40.27,40.18,40.25,169900.0,31.1506,31.1506,31.081,31.1352,169900.0
2014-12-19 15:15:00,40.25,40.26,40.2,40.2,37200.0,31.1352,31.1429,31.0965,31.0965,37200.0
2014-12-19 15:20:00,40.22,40.24,40.2,40.22,26500.0,31.1119,31.1274,31.0965,31.1119,26500.0
2014-12-19 15:25:00,40.22,40.27,40.22,40.27,28500.0,31.1119,31.1506,31.1119,31.1506,28500.0
2014-12-19 15:30:00,40.28,40.3,40.24,40.29,41300.0,31.1584,31.1738,31.1274,31.1661,41300.0
2014-12-19 15:35:00,40.28,40.3,40.24,40.3,62500.0,31.1584,31.1738,31.1274,31.1738,62500.0
2014-12-19 15:40:00,40.3,40.3,40.25,40.26,64300.0,31.1738,31.1738,31.1352,31.1429,64300.0
2014-12-19 15:45:00,40.27,40.29,40.24,40.24,152300.0,31.1506,31.1661,31.1274,31.1274,152300.0
2014-12-19 15:50:00,40.24,40.25,40.15,40.17,354700.0,31.1274,31.1352,31.0578,31.0733,354700.0
2014-12-19 15:55:00,40.16,40.22,40.15,40.15,471400.0,31.0655,31.1119,31.0578,31.0578,471400.0
2014-12-22 09:30:00,40.23,40.28,40.16,40.28,43500.0,31.1197,31.1584,31.0655,31.1584,43500.0
2014-12-22 09:35:00,40.28,40.32,40.15,40.15,55900.0,31.1584,31.1893,31.0578,31.0578,55900.0
2014-12-22 09:40:00,40.15,40.23,40.13,40.2,71000.0,31.0578,31.1197,31.0423,31.0965,71000.0
2014-12-22 09:45:00,40.2,40.22,40.13,40.14,39900.0,31.0965,31.1119,31.0423,31.0501,39900.0
2014-12-22 09:50:00,40.15,40.15,40.1,40.13,32800.0,31.0578,31.0578,31.0191,31.0423,32800.0
2014-12-22 09:55:00,40.12,40.14,40.06,40.07,14900.0,31.0346,31.0501,30.9882,30.9959,14900.0
2014-12-22 10:00:00,40.07,40.17,40.04,40.15,60400.0,30.9959,31.0733,30.9727,31.0578,60400.0
2014-12-22 10:05:00,40.15,40.18,40.13,40.14,20200.0,31.0578,31.081,31.0423,31.0501,20200.0
2014-12-22 10:10:00,40.13,40.22,40.12,40.17,21600.0,31.0423,31.1119,31.0346,31.0733,21600.0
2014-12-22 10:15:00,40.17,40.25,40.16,40.21,29400.0,31.0733,31.1352,31.0655,31.1042,29400.0
2014-12-22 10:20:00,40.22,40.32,40.2,40.31,35500.0,31.1119,31.1893,31.0965,31.1816,35500.0
2014-12-22 10:25:00,40.31,40.35,40.29,40.3,12700.0,31.1816,31.2125,31.1661,31.1738,12700.0
2014-12-22 10:30:00,40.31,40.33,40.29,40.31,11500.0,31.1816,31.197,31.1661,31.1816,11500.0
2014-12-22 10:35:00,40.31,40.36,40.31,40.34,8800.0,31.1816,31.2202,31.1816,31.2048,8800.0
2014-12-22 10:40:00,40.34,40.34,40.26,40.28,54800.0,31.2048,31.2048,31.1429,31.1584,54800.0
2014-12-22 10:45:00,40.28,40.28,40.16,40.16,20500.0,31.1584,31.1584,31.0655,31.0655,20500.0
2014-12-22 10:50:00,40.16,40.17,40.14,40.14,7500.0,31.0655,31.0733,31.0501,31.0501,7500.0
2014-12-22 10:55:00,40.16,40.19,40.16,40.16,8700.0,31.0655,31.0887,31.0655,31.0655,8700.0
2014-12-22 11:00:00,40.15,40.15,40.07,40.08,44700.0,31.0578,31.0578,30.9959,31.0037,44700.0
2014-12-22 11:05:00,40.08,40.08,40.03,40.06,21900.0,31.0037,31.0037,30.965,30.9882,21900.0
2014-12-22 11:10:00,40.07,40.08,40.06,40.06,6500.0,30.9959,31.0037,30.9882,30.9882,6500.0
2014-12-22 11:15:00,40.05,40.07,40.04,40.05,5900.0,30.9804,30.9959,30.9727,30.9804,5900.0
2014-12-22 11:20:00,40.05,40.06,40.03,40.03,4400.0,30.9804,30.9882,30.965,30.965,4400.0
2014-12-22 11:25:00,40.02,40.1,40.0,40.08,19500.0,30.9572,31.0191,30.9418,31.0037,19500.0
2014-12-22 11:30:00,40.08,40.09,40.05,40.09,3900.0,31.0037,31.0114,30.9804,31.0114,3900.0
2014-12-22 11:35:00,40.1,40.11,40.07,40.08,5500.0,31.0191,31.0269,30.9959,31.0037,5500.0
2014-12-22 11:40:00,40.08,40.17,40.08,40.14,130600.0,31.0037,31.0733,31.0037,31.0501,130600.0
2014-12-22 11:45:00,40.15,40.16,40.13,40.15,9700.0,31.0578,31.0655,31.0423,31.0578,9700.0
2014-12-22 11:50:00,40.16,40.2,40.13,40.19,268800.0,31.0655,31.0965,31.0423,31.0887,268800.0
2014-12-22 11:55:00,40.19,40.21,40.19,40.21,55900.0,31.0887,31.1042,31.0887,31.1042,55900.0
2014-12-22 12:00:00,40.22,40.24,40.21,40.23,38700.0,31.1119,31.1274,31.1042,31.1197,38700.0
2014-12-22 12:05:00,40.23,40.23,40.22,40.23,1900.0,31.1197,31.1197,31.1119,31.1197,1900.0
2014-12-22 12:10:00,40.22,40.22,40.18,40.18,8800.0,31.1119,31.1119,31.081,31.081,8800.0
2014-12-22 12:15:00,40.19,40.2,40.17,40.18,3600.0,31.0887,31.0965,31.0733,31.081,3600.0
2014-12-22 12:20:00,40.19,40.24,40.19,40.24,30300.0,31.0887,31.1274,31.0887,31.1274,30300.0
2014-12-22 12:25:00,40.24,40.25,40.21,40.22,6100.0,31.1274,31.1352,31.1042,31.1119,6100.0
2014-12-22 12:30:00,40.21,40.21,40.17,40.18,6000.0,31.1042,31.1042,31.0733,31.081,6000.0
2014-12-22 12:35:00,40.17,40.2,40.17,40.19,10200.0,31.0733,31.0965,31.0733,31.0887,10200.0
2014-12-22 12:40:00,40.19,40.2,40.17,40.2,2100.0,31.0887,31.0965,31.0733,31.0965,2100.0
2014-12-22 12:45:00,40.2,40.21,40.2,40.21,3800.0,31.0965,31.1042,31.0965,31.1042,3800.0
2014-12-22 12:50:00,40.22,40.25,40.22,40.25,2100.0,31.1119,31.1352,31.1119,31.1352,2100.0
2014-12-22 12:55:00,40.25,40.27,40.25,40.26,3600.0,31.1352,31.1506,31.1352,31.1429,3600.0
2014-12-22 13:00:00,40.27,40.28,40.26,40.26,2600.0,31.1506,31.1584,31.1429,31.1429,2600.0
2014-12-22 13:05:00,40.27,40.27,40.25,40.25,1500.0,31.1506,31.1506,31.1352,31.1352,1500.0
2014-12-22 13:10:00,40.25,40.26,40.25,40.26,27400.0,31.1352,31.1429,31.1352,31.1429,27400.0
2014-12-22 13:15:00,40.26,40.27,40.24,40.24,117000.0,31.1429,31.1506,31.1274,31.1274,117000.0
2014-12-22 13:20:00,40.24,40.26,40.23,40.26,17500.0,31.1274,31.1429,31.1197,31.1429,17500.0
2014-12-22 13:25:00,40.26,40.27,40.26,40.26,4400.0,31.1429,31.1506,31.1429,31.1429,4400.0
2014-12-22 13:30:00,40.26,40.26,40.23,40.24,4200.0,31.1429,31.1429,31.1197,31.1274,4200.0
2014-12-22 13:35:00,40.23,40.25,40.23,40.25,1200.0,31.1197,31.1352,31.1197,31.1352,1200.0
2014-12-22 13:40:00,40.25,40.25,40.24,40.24,2900.0,31.1352,31.1352,31.1274,31.1274,2900.0
2014-12-22 13:45:00,40.23,40.24,40.23,40.24,3000.0,31.1197,31.1274,31.1197,31.1274,3000.0
2014-12-22 13:50:00,40.23,40.24,40.23,40.23,34800.0,31.1197,31.1274,31.1197,31.1197,34800.0
2014-12-22 13:55:00,40.23,40.26,40.22,40.26,37200.0,31.1197,31.1429,31.1119,31.1429,37200.0
2014-12-22 14:00:00,40.26,40.26,40.25,40.25,3300.0,31.1429,31.1429,31.1352,31.1352,3300.0
2014-12-22 14:05:00,40.25,40.26,40.24,40.26,4800.0,31.1352,31.1429,31.1274,31.1429,4800.0
2014-12-22 14:10:00,40.26,40.26,40.24,40.26,30400.0,31.1429,31.1429,31.1274,31.1429,30400.0
2014-12-22 14:15:00,40.26,40.28,40.24,40.24,17200.0,31.1429,31.1584,31.1274,31.1274,17200.0
2014-12-22 14:20:00,40.26,40.26,40.24,40.24,11500.0,31.1429,31.1429,31.1274,31.1274,11500.0
2014-12-22 14:25:00,40.24,40.25,40.24,40.25,21300.0,31.1274,31.1352,31.1274,31.1352,21300.0
2014-12-22 14:30:00,40.24,40.24,40.23,40.23,13900.0,31.1274,31.1274,31.1197,31.1197,13900.0
2014-12-22 14:35:00,40.22,40.23,40.2,40.21,4800.0,31.1119,31.1197,31.0965,31.1042,4800.0
2014-12-22 14:40:00,40.23,40.24,40.22,40.24,14000.0,31.1197,31.1274,31.1119,31.1274,14000.0
2014-12-22 14:45:00,40.24,40.26,40.24,40.26,10900.0,31.1274,31.1429,31.1274,31.1429,10900.0
2014-12-22 14:50:00,40.26,40.28,40.25,40.28,18700.0,31.1429,31.1584,31.1352,31.1584,18700.0
2014-12-22 14:55:00,40.28,40.28,40.26,40.26,5300.0,31.1584,31.1584,31.1429,31.1429,5300.0
2014-12-22 15:00:00,40.28,40.3,40.27,40.3,28000.0,31.1584,31.1738,31.1506,31.1738,28000.0
2014-12-22 15:05:00,40.29,40.29,40.26,40.27,31200.0,31.1661,31.1661,31.1429,31.1506,31200.0
2014-12-22 15:10:00,40.28,40.31,40.28,40.3,9800.0,31.1584,31.1816,31.1584,31.1738,9800.0
2014-12-22 15:15:00,40.3,40.31,40.29,40.3,9400.0,31.1738,31.1816,31.1661,31.1738,9400.0
2014-12-22 15:20:00,40.3,40.32,40.29,40.31,17900.0,31.1738,31.1893,31.1661,31.1816,17900.0
2014-12-22 15:25:00,40.33,40.36,40.32,40.36,10500.0,31.197,31.2202,31.1893,31.2202,10500.0
2014-12-22 15:30:00,40.36,40.37,40.34,40.36,33600.0,31.2202,31.228,31.2048,31.2202,33600.0
2014-12-22 15:35:00,40.36,40.37,40.31,40.32,13000.0,31.2202,31.228,31.1816,31.1893,13000.0
2014-12-22 15:40:00,40.32,40.35,40.32,40.34,25800.0,31.1893,31.2125,31.1893,31.2048,25800.0
2014-12-22 15:45:00,40.33,40.35,40.29,40.32,39100.0,31.197,31.2125,31.1661,31.1893,39100.0
2014-12-22 15:50:00,40.32,40.32,40.29,40.31,52000.0,31.1893,31.1893,31.1661,31.1816,52000.0
2014-12-22 15:55:00,40.31,40.37,40.29,40.37,138200.0,31.1816,31.228,31.1661,31.228,138200.0
2014-12-23 09:30:00,40.5,40.56,40.29,40.56,29300.0,31.3285,31.375,31.1661,31.375,29300.0
2014-12-23 09:35:00,40.58,40.64,40.58,40.64,9400.0,31.3904,31.4368,31.3904,31.4368,9400.0
2014-12-23 09:40:00,40.63,40.72,40.62,40.66,32200.0,31.4291,31.4987,31.4214,31.4523,32200.0
2014-12-23 09:45:00,40.66,40.72,40.65,40.7,14700.0,31.4523,31.4987,31.4446,31.4832,14700.0
2014-12-23 09:50:00,40.73,40.76,40.66,40.68,23200.0,31.5065,31.5297,31.4523,31.4678,23200.0
2014-12-23 09:55:00,40.66,40.74,40.63,40.67,285600.0,31.4523,31.5142,31.4291,31.46,285600.0
2014-12-23 10:00:00,40.67,40.73,40.67,40.73,41900.0,31.46,31.5065,31.46,31.5065,41900.0
2014-12-23 10:05:00,40.74,40.76,40.73,40.74,21600.0,31.5142,31.5297,31.5065,31.5142,21600.0
2014-12-23 10:10:00,40.74,40.75,40.72,40.72,16600.0,31.5142,31.5219,31.4987,31.4987,16600.0
2014-12-23 10:15:00,40.71,40.72,40.65,40.66,20700.0,31.491,31.4987,31.4446,31.4523,20700.0
2014-12-23 10:20:00,40.66,40.69,40.65,40.68,11800.0,31.4523,31.4755,31.4446,31.4678,11800.0
2014-12-23 10:25:00,40.68,40.74,40.66,40.7,32400.0,31.4678,31.5142,31.4523,31.4832,32400.0
2014-12-23 10:30:00,40.7,40.7,40.66,40.69,9400.0,31.4832,31.4832,31.4523,31.4755,9400.0
2014-12-23 10:35:00,40.7,40.7,40.67,40.67,7100.0,31.4832,31.4832,31.46,31.46,7100.0
2014-12-23 10:40:00,40.67,40.69,40.65,40.67,6700.0,31.46,31.4755,31.4446,31.46,6700.0
2014-12-23 10:45:00,40.68,40.68,40.62,40.64,17300.0,31.4678,31.4678,31.4214,31.4368,17300.0
2014-12-23 10:50:00,40.65,40.7,40.64,40.7,9000.0,31.4446,31.4832,31.4368,31.4832,9000.0
2014-12-23 10:55:00,40.7,40.73,40.68,40.73,15300.0,31.4832,31.5065,31.4678,31.5065,15300.0
2014-12-23 11:00:00,40.72,40.74,40.72,40.73,2300.0,31.4987,31.5142,31.4987,31.5065,2300.0
2014-12-23 11:05:00,40.74,40.76,40.73,40.75,5400.0,31.5142,31.5297,31.5065,31.5219,5400.0
2014-12-23 11:10:00,40.74,40.79,40.73,40.77,16000.0,31.5142,31.5529,31.5065,31.5374,16000.0
2014-12-23 11:15:00,40.77,40.79,40.74,40.79,13400.0,31.5374,31.5529,31.5142,31.5529,13400.0
2014-12-23 11:20:00,40.8,40.82,40.78,40.8,9400.0,31.5606,31.5761,31.5451,31.5606,9400.0
2014-12-23 11:25:00,40.8,40.81,40.79,40.8,8300.0,31.5606,31.5683,31.5529,31.5606,8300.0
2014-12-23 11:30:00,40.8,40.83,40.8,40.82,30500.0,31.5606,31.5838,31.5606,31.5761,30500.0
2014-12-23 11:35:00,40.82,40.83,40.81,40.83,20000.0,31.5761,31.5838,31.5683,31.5838,20000.0
2014-12-23 11:40:00,40.83,40.84,40.82,40.84,15700.0,31.5838,31.5915,31.5761,31.5915,15700.0
2014-12-23 11:45:00,40.84,40.84,40.82,40.83,12000.0,31.5915,31.5915,31.5761,31.5838,12000.0
2014-12-23 11:50:00,40.83,40.84,40.81,40.83,11100.0,31.5838,31.5915,31.5683,31.5838,11100.0
2014-12-23 11:55:00,40.82,40.83,40.81,40.82,20000.0,31.5761,31.5838,31.5683,31.5761,20000.0
2014-12-23 12:00:00,40.81,40.84,40.81,40.83,12800.0,31.5683,31.5915,31.5683,31.5838,12800.0
2014-12-23 12:05:00,40.83,40.85,40.82,40.85,19100.0,31.5838,31.5993,31.5761,31.5993,19100.0
2014-12-23 12:10:00,40.86,40.86,40.84,40.85,14400.0,31.607,31.607,31.5915,31.5993,14400.0
2014-12-23 12:15:00,40.84,40.87,40.84,40.86,8800.0,31.5915,31.6148,31.5915,31.607,8800.0
2014-12-23 12:20:00,40.87,40.87,40.82,40.83,9700.0,31.6148,31.6148,31.5761,31.5838,9700.0
2014-12-23 12:25:00,40.82,40.84,40.82,40.83,2900.0,31.5761,31.5915,31.5761,31.5838,2900.0
2014-12-23 12:30:00,40.83,40.84,40.83,40.84,3500.0,31.5838,31.5915,31.5838,31.5915,3500.0
2014-12-23 12:35:00,40.85,40.86,40.84,40.84,7200.0,31.5993,31.607,31.5915,31.5915,7200.0
2014-12-23 12:40:00,40.85,40.86,40.83,40.84,19200.0,31.5993,31.607,31.5838,31.5915,19200.0
2014-12-23 12:45:00,40.83,40.86,40.82,40.86,6300.0,31.5838,31.607,31.5761,31.607,6300.0
2014-12-23 12:50:00,40.85,40.86,40.84,40.84,7200.0,31.5993,31.607,31.5915,31.5915,7200.0
2014-12-23 12:55:00,40.85,40.85,40.84,40.84,1900.0,31.5993,31.5993,31.5915,31.5915,1900.0
2014-12-23 13:00:00,40.84,40.85,40.83,40.85,3500.0,31.5915,31.5993,31.5838,31.5993,3500.0
2014-12-23 13:05:00,40.86,40.89,40.86,40.89,31500.0,31.607,31.6302,31.607,31.6302,31500.0
2014-12-23 13:10:00,40.89,40.92,40.89,40.92,1500.0,31.6302,31.6534,31.6302,31.6534,1500.0
2014-12-23 13:15:00,40.92,40.92,40.89,40.89,3600.0,31.6534,31.6534,31.6302,31.6302,3600.0
2014-12-23 13:20:00,40.9,40.9,40.9,40.9,2500.0,31.638,31.638,31.638,31.638,2500.0
2014-12-23 13:25:00,40.9,40.9,40.89,40.89,2000.0,31.638,31.638,31.6302,31.6302,2000.0
2014-12-23 13:30:00,40.88,40.88,40.86,40.87,2100.0,31.6225,31.6225,31.607,31.6148,2100.0
2014-12-23 13:35:00,40.88,40.88,40.87,40.88,6000.0,31.6225,31.6225,31.6148,31.6225,6000.0
2014-12-23 13:40:00,40.88,40.91,40.88,40.91,3000.0,31.6225,31.6457,31.6225,31.6457,3000.0
2014-12-23 13:45:00,40.91,40.91,40.88,40.9,12400.0,31.6457,31.6457,31.6225,31.638,12400.0
2014-12-23 13:50:00,40.89,40.91,40.88,40.88,3400.0,31.6302,31.6457,31.6225,31.6225,3400.0
2014-12-23 13:55:00,40.88,40.89,40.84,40.84,5500.0,31.6225,31.6302,31.5915,31.5915,5500.0
2014-12-23 14:00:00,40.84,40.85,40.83,40.83,2500.0,31.5915,31.5993,31.5838,31.5838,2500.0
2014-12-23 14:05:00,40.82,40.83,40.81,40.82,2100.0,31.5761,31.5838,31.5683,31.5761,2100.0
2014-12-23 14:10:00,40.82,40.83,40.81,40.82,3200.0,31.5761,31.5838,31.5683,31.5761,3200.0
2014-12-23 14:15:00,40.81,40.82,40.8,40.8,5200.0,31.5683,31.5761,31.5606,31.5606,5200.0
2014-12-23 14:20:00,40.8,40.82,40.8,40.8,4000.0,31.5606,31.5761,31.5606,31.5606,4000.0
2014-12-23 14:25:00,40.81,40.82,40.8,40.82,5100.0,31.5683,31.5761,31.5606,31.5761,5100.0
2014-12-23 14:30:00,40.82,40.83,40.81,40.82,13900.0,31.5761,31.5838,31.5683,31.5761,13900.0
2014-12-23 14:35:00,40.82,40.82,40.81,40.82,2100.0,31.5761,31.5761,31.5683,31.5761,2100.0
2014-12-23 14:40:00,40.83,40.83,40.82,40.82,5000.0,31.5838,31.5838,31.5761,31.5761,5000.0
2014-12-23 14:45:00,40.82,40.82,40.81,40.81,1200.0,31.5761,31.5761,31.5683,31.5683,1200.0
2014-12-23 14:50:00,40.81,40.82,40.78,40.79,6300.0,31.5683,31.5761,31.5451,31.5529,6300.0
2014-12-23 14:55:00,40.79,40.79,40.78,40.79,1700.0,31.5529,31.5529,31.5451,31.5529,1700.0
2014-12-23 15:00:00,40.79,40.81,40.78,40.8,3200.0,31.5529,31.5683,31.5451,31.5606,3200.0
2014-12-23 15:05:00,40.8,40.81,40.79,40.79,2200.0,31.5606,31.5683,31.5529,31.5529,2200.0
2014-12-23 15:10:00,40.79,40.8,40.78,40.79,3800.0,31.5529,31.5606,31.5451,31.5529,3800.0
2014-12-23 15:15:00,40.78,40.78,40.76,40.77,12000.0,31.5451,31.5451,31.5297,31.5374,12000.0
2014-12-23 15:20:00,40.77,40.77,40.71,40.71,19600.0,31.5374,31.5374,31.491,31.491,19600.0
2014-12-23 15:25:00,40.7,40.72,40.69,40.72,11700.0,31.4832,31.4987,31.4755,31.4987,11700.0
2014-12-23 15:30:00,40.71,40.72,40.7,40.71,33900.0,31.491,31.4987,31.4832,31.491,33900.0
2014-12-23 15:35:00,40.71,40.74,40.69,40.74,77900.0,31.491,31.5142,31.4755,31.5142,77900.0
2014-12-23 15:40:00,40.74,40.77,40.73,40.76,143900.0,31.5142,31.5374,31.5065,31.5297,143900.0
2014-12-23 15:45:00,40.77,40.77,40.72,40.75,111800.0,31.5374,31.5374,31.4987,31.5219,111800.0
2014-12-23 15:50:00,40.74,40.78,40.73,40.78,51500.0,31.5142,31.5451,31.5065,31.5451,51500.0
2014-12-23 15:55:00,40.77,40.78,40.73,40.74,132400.0,31.5374,31.5451,31.5065,31.5142,132400.0
2014-12-24 09:30:00,40.67,41.02,40.51,40.7,50200.0,31.46,31.7308,31.3363,31.4832,50200.0
2014-12-24 09:35:00,40.66,40.69,40.51,40.53,15600.0,31.4523,31.4755,31.3363,31.3517,15600.0
2014-12-24 09:40:00,40.53,40.53,40.34,40.36,29700.0,31.3517,31.3517,31.2048,31.2202,29700.0
2014-12-24 09:45:00,40.36,40.57,40.35,40.56,45300.0,31.2202,31.3827,31.2125,31.375,45300.0
2014-12-24 09:50:00,40.56,40.61,40.55,40.55,22600.0,31.375,31.4136,31.3672,31.3672,22600.0
2014-12-24 09:55:00,40.55,40.62,40.52,40.62,74200.0,31.3672,31.4214,31.344,31.4214,74200.0
2014-12-24 10:00:00,40.63,40.65,40.61,40.62,25100.0,31.4291,31.4446,31.4136,31.4214,25100.0
2014-12-24 10:05:00,40.63,40.66,40.61,40.63,24600.0,31.4291,31.4523,31.4136,31.4291,24600.0
2014-12-24 10:10:00,40.64,40.68,40.64,40.64,8200.0,31.4368,31.4678,31.4368,31.4368,8200.0
2014-12-24 10:15:00,40.63,40.69,40.61,40.67,13900.0,31.4291,31.4755,31.4136,31.46,13900.0
2014-12-24 10:20:00,40.67,40.8,40.67,40.8,33900.0,31.46,31.5606,31.46,31.5606,33900.0
2014-12-24 10:25:00,40.79,40.82,40.79,40.8,7800.0,31.5529,31.5761,31.5529,31.5606,7800.0
2014-12-24 10:30:00,40.8,40.81,40.79,40.8,20200.0,31.5606,31.5683,31.5529,31.5606,20200.0
2014-12-24 10:35:00,40.79,40.8,40.78,40.8,12900.0,31.5529,31.5606,31.5451,31.5606,12900.0
2014-12-24 10:40:00,40.81,40.81,40.79,40.8,17600.0,31.5683,31.5683,31.5529,31.5606,17600.0
2014-12-24 10:45:00,40.8,40.8,40.75,40.75,10200.0,31.5606,31.5606,31.5219,31.5219,10200.0
2014-12-24 10:50:00,40.74,40.74,40.71,40.72,4100.0,31.5142,31.5142,31.491,31.4987,4100.0
2014-12-24 10:55:00,40.71,40.71,40.66,40.67,5600.0,31.491,31.491,31.4523,31.46,5600.0
2014-12-24 11:00:00,40.67,40.72,40.67,40.72,10700.0,31.46,31.4987,31.46,31.4987,10700.0
2014-12-24 11:05:00,40.71,40.71,40.68,40.69,4700.0,31.491,31.491,31.4678,31.4755,4700.0
2014-12-24 11:10:00,40.69,40.69,40.66,40.66,3500.0,31.4755,31.4755,31.4523,31.4523,3500.0
2014-12-24 11:15:00,40.67,40.7,40.67,40.69,7900.0,31.46,31.4832,31.46,31.4755,7900.0
2014-12-24 11:20:00,40.69,40.7,40.67,40.68,8400.0,31.4755,31.4832,31.46,31.4678,8400.0
2014-12-24 11:25:00,40.68,40.71,40.68,40.7,13600.0,31.4678,31.491,31.4678,31.4832,13600.0
2014-12-24 11:30:00,40.71,40.71,40.66,40.68,30000.0,31.491,31.491,31.4523,31.4678,30000.0
2014-12-24 11:35:00,40.67,40.68,40.62,40.62,8000.0,31.46,31.4678,31.4214,31.4214,8000.0
2014-12-24 11:40:00,40.62,40.65,40.61,40.65,6700.0,31.4214,31.4446,31.4136,31.4446,6700.0
2014-12-24 11:45:00,40.65,40.67,40.64,40.66,4400.0,31.4446,31.46,31.4368,31.4523,4400.0
2014-12-24 11:50:00,40.66,40.68,40.66,40.68,4800.0,31.4523,31.4678,31.4523,31.4678,4800.0
2014-12-24 11:55:00,40.68,40.71,40.68,40.69,6200.0,31.4678,31.491,31.4678,31.4755,6200.0
2014-12-24 12:00:00,40.7,40.72,40.69,40.72,5200.0,31.4832,31.4987,31.4755,31.4987,5200.0
2014-12-24 12:05:00,40.72,40.72,40.7,40.72,11400.0,31.4987,31.4987,31.4832,31.4987,11400.0
2014-12-24 12:10:00,40.71,40.73,40.71,40.72,4000.0,31.491,31.5065,31.491,31.4987,4000.0
2014-12-24 12:15:00,40.72,40.73,40.71,40.71,5300.0,31.4987,31.5065,31.491,31.491,5300.0
2014-12-24 12:20:00,40.71,40.72,40.69,40.7,1700.0,31.491,31.4987,31.4755,31.4832,1700.0
2014-12-24 12:25:00,40.71,40.71,40.68,40.68,2700.0,31.491,31.491,31.4678,31.4678,2700.0
2014-12-24 12:30:00,40.68,40.69,40.67,40.68,3300.0,31.4678,31.4755,31.46,31.4678,3300.0
2014-12-24 12:35:00,40.68,40.72,40.67,40.72,7800.0,31.4678,31.4987,31.46,31.4987,7800.0
2014-12-24 12:40:00,40.72,40.72,40.69,40.71,14000.0,31.4987,31.4987,31.4755,31.491,14000.0
2014-12-24 12:45:00,40.7,40.72,40.69,40.71,20700.0,31.4832,31.4987,31.4755,31.491,20700.0
2014-12-24 12:50:00,40.7,40.7,40.66,40.67,20500.0,31.4832,31.4832,31.4523,31.46,20500.0
2014-12-24 12:55:00,40.68,40.69,40.65,40.66,49900.0,31.4678,31.4755,31.4446,31.4523,49900.0
2014-12-26 09:30:00,40.81,40.82,40.67,40.77,7400.0,31.5683,31.5761,31.46,31.5374,7400.0
2014-12-26 09:35:00,40.78,40.8,40.7,40.71,5800.0,31.5451,31.5606,31.4832,31.491,5800.0
2014-12-26 09:40:00,40.68,40.68,40.63,40.68,10500.0,31.4678,31.4678,31.4291,31.4678,10500.0
2014-12-26 09:45:00,40.68,40.74,40.66,40.72,11800.0,31.4678,31.5142,31.4523,31.4987,11800.0
2014-12-26 09:50:00,40.75,40.76,40.73,40.75,1000.0,31.5219,31.5297,31.5065,31.5219,1000.0
2014-12-26 09:55:00,40.76,40.8,40.76,40.8,9300.0,31.5297,31.5606,31.5297,31.5606,9300.0
2014-12-26 10:00:00,40.8,40.82,40.79,40.82,24900.0,31.5606,31.5761,31.5529,31.5761,24900.0
2014-12-26 10:05:00,40.82,40.82,40.79,40.8,21700.0,31.5761,31.5761,31.5529,31.5606,21700.0
2014-12-26 10:10:00,40.8,40.81,40.77,40.77,20100.0,31.5606,31.5683,31.5374,31.5374,20100.0
2014-12-26 10:15:00,40.77,40.78,40.74,40.77,6800.0,31.5374,31.5451,31.5142,31.5374,6800.0
2014-12-26 10:20:00,40.76,40.79,40.76,40.79,2900.0,31.5297,31.5529,31.5297,31.5529,2900.0
2014-12-26 10:25:00,40.79,40.81,40.76,40.77,9000.0,31.5529,31.5683,31.5297,31.5374,9000.0
2014-12-26 10:30:00,40.76,40.78,40.75,40.75,4100.0,31.5297,31.5451,31.5219,31.5219,4100.0
2014-12-26 10:35:00,40.75,40.77,40.74,40.76,4300.0,31.5219,31.5374,31.5142,31.5297,4300.0
2014-12-26 10:40:00,40.75,40.82,40.75,40.82,9200.0,31.5219,31.5761,31.5219,31.5761,9200.0
2014-12-26 10:45:00,40.82,40.83,40.81,40.82,13200.0,31.5761,31.5838,31.5683,31.5761,13200.0
2014-12-26 10:50:00,40.82,40.83,40.8,40.83,11400.0,31.5761,31.5838,31.5606,31.5838,11400.0
2014-12-26 10:55:00,40.83,40.88,40.83,40.88,5400.0,31.5838,31.6225,31.5838,31.6225,5400.0
2014-12-26 11:00:00,40.87,40.89,40.86,40.87,3200.0,31.6148,31.6302,31.607,31.6148,3200.0
2014-12-26 11:05:00,40.89,40.9,40.87,40.87,33300.0,31.6302,31.638,31.6148,31.6148,33300.0
2014-12-26 11:10:00,40.88,40.89,40.87,40.88,41300.0,31.6225,31.6302,31.6148,31.6225,41300.0
2014-12-26 11:15:00,40.88,40.9,40.88,40.9,10900.0,31.6225,31.638,31.6225,31.638,10900.0
2014-12-26 11:20:00,40.9,40.95,40.89,40.95,21700.0,31.638,31.6766,31.6302,31.6766,21700.0
2014-12-26 11:25:00,40.94,40.95,40.92,40.92,8100.0,31.6689,31.6766,31.6534,31.6534,8100.0
2014-12-26 11:30:00,40.92,40.93,40.92,40.93,9300.0,31.6534,31.6612,31.6534,31.6612,9300.0
2014-12-26 11:35:00,40.93,40.95,40.92,40.93,9700.0,31.6612,31.6766,31.6534,31.6612,9700.0
2014-12-26 11:40:00,40.93,40.93,40.92,40.92,1900.0,31.6612,31.6612,31.6534,31.6534,1900.0
2014-12-26 11:45:00,40.93,40.94,40.93,40.94,3000.0,31.6612,31.6689,31.6612,31.6689,3000.0
2014-12-26 11:50:00,40.94,40.96,40.94,40.96,200.0,31.6689,31.6844,31.6689,31.6844,200.0
2014-12-26 11:55:00,40.95,40.95,40.93,40.93,2800.0,31.6766,31.6766,31.6612,31.6612,2800.0
2014-12-26 12:00:00,40.94,40.94,40.92,40.92,1500.0,31.6689,31.6689,31.6534,31.6534,1500.0
2014-12-26 12:05:00,40.92,40.92,40.91,40.91,4600.0,31.6534,31.6534,31.6457,31.6457,4600.0
2014-12-26 12:10:00,40.91,40.92,40.9,40.91,4400.0,31.6457,31.6534,31.638,31.6457,4400.0
2014-12-26 12:15:00,40.93,40.93,40.91,40.92,11100.0,31.6612,31.6612,31.6457,31.6534,11100.0
2014-12-26 12:20:00,40.92,40.93,40.91,40.93,7000.0,31.6534,31.6612,31.6457,31.6612,7000.0
2014-12-26 12:25:00,40.94,40.94,40.91,40.91,2600.0,31.6689,31.6689,31.6457,31.6457,2600.0
2014-12-26 12:30:00,40.91,40.92,40.9,40.9,3700.0,31.6457,31.6534,31.638,31.638,3700.0
2014-12-26 12:35:00,40.9,40.9,40.88,40.88,7800.0,31.638,31.638,31.6225,31.6225,7800.0
2014-12-26 12:40:00,40.88,40.88,40.86,40.86,300.0,31.6225,31.6225,31.607,31.607,300.0
2014-12-26 12:45:00,40.86,40.88,40.85,40.87,2700.0,31.607,31.6225,31.5993,31.6148,2700.0
2014-12-26 12:50:00,40.88,40.88,40.86,40.86,3600.0,31.6225,31.6225,31.607,31.607,3600.0
2014-12-26 12:55:00,40.87,40.87,40.85,40.86,900.0,31.6148,31.6148,31.5993,31.607,900.0
2014-12-26 13:00:00,40.87,40.88,40.85,40.85,2300.0,31.6148,31.6225,31.5993,31.5993,2300.0
2014-12-26 13:05:00,40.84,40.85,40.83,40.85,5400.0,31.5915,31.5993,31.5838,31.5993,5400.0
2014-12-26 13:10:00,40.85,40.86,40.85,40.86,400.0,31.5993,31.607,31.5993,31.607,400.0
2014-12-26 13:15:00,40.86,40.9,40.86,40.89,61500.0,31.607,31.638,31.607,31.6302,61500.0
2014-12-26 13:20:00,40.89,40.9,40.88,40.9,2100.0,31.6302,31.638,31.6225,31.638,2100.0
2014-12-26 13:25:00,40.9,40.9,40.89,40.89,2000.0,31.638,31.638,31.6302,31.6302,2000.0
2014-12-26 13:30:00,40.89,40.89,40.87,40.89,4100.0,31.6302,31.6302,31.6148,31.6302,4100.0
2014-12-26 13:35:00,40.89,40.92,40.89,40.91,16800.0,31.6302,31.6534,31.6302,31.6457,16800.0
2014-12-26 13:40:00,40.92,40.94,40.92,40.93,14000.0,31.6534,31.6689,31.6534,31.6612,14000.0
2014-12-26 13:45:00,40.93,40.94,40.91,40.92,3500.0,31.6612,31.6689,31.6457,31.6534,3500.0
2014-12-26 13:50:00,40.93,40.93,40.91,40.93,3100.0,31.6612,31.6612,31.6457,31.6612,3100.0
2014-12-26 13:55:00,40.93,40.94,40.93,40.94,900.0,31.6612,31.6689,31.6612,31.6689,900.0
2014-12-26 14:00:00,40.93,40.95,40.92,40.94,9400.0,31.6612,31.6766,31.6534,31.6689,9400.0
2014-12-26 14:05:00,40.93,40.96,40.93,40.95,5100.0,31.6612,31.6844,31.6612,31.6766,5100.0
2014-12-26 14:10:00,40.94,40.94,40.94,40.94,300.0,31.6689,31.6689,31.6689,31.6689,300.0
2014-12-26 14:15:00,40.94,40.94,40.93,40.93,1100.0,31.6689,31.6689,31.6612,31.6612,1100.0
2014-12-26 14:20:00,40.92,40.92,40.91,40.92,2800.0,31.6534,31.6534,31.6457,31.6534,2800.0
2014-12-26 14:25:00,40.91,40.92,40.91,40.91,2200.0,31.6457,31.6534,31.6457,31.6457,2200.0
2014-12-26 14:30:00,40.91,40.92,40.91,40.91,700.0,31.6457,31.6534,31.6457,31.6457,700.0
2014-12-26 14:35:00,40.91,40.91,40.88,40.88,3900.0,31.6457,31.6457,31.6225,31.6225,3900.0
2014-12-26 14:40:00,40.87,40.88,40.87,40.88,800.0,31.6148,31.6225,31.6148,31.6225,800.0
2014-12-26 14:45:00,40.87,40.88,40.86,40.87,8400.0,31.6148,31.6225,31.607,31.6148,8400.0
2014-12-26 14:50:00,40.89,40.89,40.88,40.89,3900.0,31.6302,31.6302,31.6225,31.6302,3900.0
2014-12-26 14:55:00,40.88,40.89,40.88,40.88,3000.0,31.6225,31.6302,31.6225,31.6225,3000.0
2014-12-26 15:00:00,40.89,40.89,40.88,40.89,21500.0,31.6302,31.6302,31.6225,31.6302,21500.0
2014-12-26 15:05:00,40.88,40.9,40.87,40.87,14400.0,31.6225,31.638,31.6148,31.6148,14400.0
2014-12-26 15:10:00,40.88,40.9,40.87,40.89,12100.0,31.6225,31.638,31.6148,31.6302,12100.0
2014-12-26 15:15:00,40.9,40.92,40.9,40.91,5800.0,31.638,31.6534,31.638,31.6457,5800.0
2014-12-26 15:20:00,40.91,40.91,40.87,40.87,2600.0,31.6457,31.6457,31.6148,31.6148,2600.0
2014-12-26 15:25:00,40.88,40.88,40.87,40.87,1800.0,31.6225,31.6225,31.6148,31.6148,1800.0
2014-12-26 15:30:00,40.86,40.86,40.82,40.82,21200.0,31.607,31.607,31.5761,31.5761,21200.0
2014-12-26 15:35:00,40.83,40.85,40.82,40.85,9000.0,31.5838,31.5993,31.5761,31.5993,9000.0
2014-12-26 15:40:00,40.85,40.86,40.8,40.8,22100.0,31.5993,31.607,31.5606,31.5606,22100.0
2014-12-26 15:45:00,40.8,40.83,40.79,40.8,18600.0,31.5606,31.5838,31.5529,31.5606,18600.0
2014-12-26 15:50:00,40.8,40.8,40.74,40.75,23200.0,31.5606,31.5606,31.5142,31.5219,23200.0
2014-12-26 15:55:00,40.75,40.79,40.74,40.79,37900.0,31.5219,31.5529,31.5142,31.5529,37900.0
2014-12-29 09:30:00,40.92,40.92,40.74,40.87,30500.0,31.6534,31.6534,31.5142,31.6148,30500.0
2014-12-29 09:35:00,40.84,41.12,40.84,41.05,26300.0,31.5915,31.8081,31.5915,31.754,26300.0
2014-12-29 09:40:00,41.07,41.13,41.02,41.12,53600.0,31.7695,31.8159,31.7308,31.8081,53600.0
2014-12-29 09:45:00,41.12,41.22,41.11,41.21,55900.0,31.8081,31.8855,31.8004,31.8778,55900.0
2014-12-29 09:50:00,41.19,41.23,41.16,41.22,43300.0,31.8623,31.8932,31.8391,31.8855,43300.0
2014-12-29 09:55:00,41.22,41.24,41.2,41.2,17300.0,31.8855,31.901,31.87,31.87,17300.0
2014-12-29 10:00:00,41.21,41.26,41.21,41.25,23100.0,31.8778,31.9164,31.8778,31.9087,23100.0
2014-12-29 10:05:00,41.26,41.33,41.26,41.3,10700.0,31.9164,31.9706,31.9164,31.9474,10700.0
2014-12-29 10:10:00,41.29,41.29,41.27,41.29,4300.0,31.9396,31.9396,31.9242,31.9396,4300.0
2014-12-29 10:15:00,41.28,41.28,41.21,41.22,49800.0,31.9319,31.9319,31.8778,31.8855,49800.0
2014-12-29 10:20:00,41.22,41.29,41.21,41.29,350500.0,31.8855,31.9396,31.8778,31.9396,350500.0
2014-12-29 10:25:00,41.28,41.33,41.27,41.3,127200.0,31.9319,31.9706,31.9242,31.9474,127200.0
2014-12-29 10:30:00,41.3,41.31,41.29,41.3,167000.0,31.9474,31.9551,31.9396,31.9474,167000.0
2014-12-29 10:35:00,41.3,41.37,41.3,41.36,150100.0,31.9474,32.0015,31.9474,31.9938,150100.0
2014-12-29 10:40:00,41.36,41.38,41.35,41.36,184700.0,31.9938,32.0093,31.9861,31.9938,184700.0
2014-12-29 10:45:00,41.35,41.37,41.34,41.35,59000.0,31.9861,32.0015,31.9783,31.9861,59000.0
2014-12-29 10:50:00,41.36,41.41,41.36,41.41,103500.0,31.9938,32.0325,31.9938,32.0325,103500.0
2014-12-29 10:55:00,41.41,41.42,41.38,41.4,54000.0,32.0325,32.0402,32.0093,32.0247,54000.0
2014-12-29 11:00:00,41.41,41.43,41.39,41.42,94700.0,32.0325,32.0479,32.017,32.0402,94700.0
2014-12-29 11:05:00,41.41,41.41,41.4,41.41,26000.0,32.0325,32.0325,32.0247,32.0325,26000.0
2014-12-29 11:10:00,41.4,41.41,41.37,41.38,20600.0,32.0247,32.0325,32.0015,32.0093,20600.0
2014-12-29 11:15:00,41.37,41.38,41.32,41.32,264100.0,32.0015,32.0093,31.9628,31.9628,264100.0
2014-12-29 11:20:00,41.32,41.32,41.29,41.3,5700.0,31.9628,31.9628,31.9396,31.9474,5700.0
2014-12-29 11:25:00,41.3,41.31,41.28,41.3,13100.0,31.9474,31.9551,31.9319,31.9474,13100.0
2014-12-29 11:30:00,41.3,41.3,41.29,41.29,21700.0,31.9474,31.9474,31.9396,31.9396,21700.0
2014-12-29 11:35:00,41.29,41.31,41.28,41.3,67100.0,31.9396,31.9551,31.9319,31.9474,67100.0
2014-12-29 11:40:00,41.3,41.3,41.28,41.29,14200.0,31.9474,31.9474,31.9319,31.9396,14200.0
2014-12-29 11:45:00,41.28,41.29,41.27,41.29,19000.0,31.9319,31.9396,31.9242,31.9396,19000.0
2014-12-29 11:50:00,41.29,41.3,41.27,41.28,62000.0,31.9396,31.9474,31.9242,31.9319,62000.0
2014-12-29 11:55:00,41.28,41.29,41.25,41.28,27900.0,31.9319,31.9396,31.9087,31.9319,27900.0
2014-12-29 12:00:00,41.28,41.31,41.28,41.3,6100.0,31.9319,31.9551,31.9319,31.9474,6100.0
2014-12-29 12:05:00,41.3,41.3,41.28,41.29,4800.0,31.9474,31.9474,31.9319,31.9396,4800.0
2014-12-29 12:10:00,41.3,41.32,41.3,41.3,22800.0,31.9474,31.9628,31.9474,31.9474,22800.0
2014-12-29 12:15:00,41.31,41.31,41.27,41.28,7400.0,31.9551,31.9551,31.9242,31.9319,7400.0
2014-12-29 12:20:00,41.29,41.3,41.28,41.29,51100.0,31.9396,31.9474,31.9319,31.9396,51100.0
2014-12-29 12:25:00,41.29,41.3,41.26,41.27,32500.0,31.9396,31.9474,31.9164,31.9242,32500.0
2014-12-29 12:30:00,41.27,41.3,41.27,41.29,28600.0,31.9242,31.9474,31.9242,31.9396,28600.0
2014-12-29 12:35:00,41.29,41.31,41.29,41.3,5800.0,31.9396,31.9551,31.9396,31.9474,5800.0
2014-12-29 12:40:00,41.31,41.31,41.28,41.3,4400.0,31.9551,31.9551,31.9319,31.9474,4400.0
2014-12-29 12:45:00,41.29,41.3,41.27,41.29,34700.0,31.9396,31.9474,31.9242,31.9396,34700.0
2014-12-29 12:50:00,41.3,41.31,41.29,41.29,10500.0,31.9474,31.9551,31.9396,31.9396,10500.0
2014-12-29 12:55:00,41.29,41.31,41.29,41.3,32200.0,31.9396,31.9551,31.9396,31.9474,32200.0
2014-12-29 13:00:00,41.3,41.32,41.29,41.32,35600.0,31.9474,31.9628,31.9396,31.9628,35600.0
2014-12-29 13:05:00,41.32,41.35,41.32,41.34,50300.0,31.9628,31.9861,31.9628,31.9783,50300.0
2014-12-29 13:10:00,41.34,41.34,41.33,41.33,2200.0,31.9783,31.9783,31.9706,31.9706,2200.0
2014-12-29 13:15:00,41.33,41.35,41.33,41.35,5300.0,31.9706,31.9861,31.9706,31.9861,5300.0
2014-12-29 13:20:00,41.35,41.35,41.33,41.33,6400.0,31.9861,31.9861,31.9706,31.9706,6400.0
2014-12-29 13:25:00,41.33,41.33,41.32,41.33,12500.0,31.9706,31.9706,31.9628,31.9706,12500.0
2014-12-29 13:30:00,41.32,41.32,41.3,41.3,2800.0,31.9628,31.9628,31.9474,31.9474,2800.0
2014-12-29 13:35:00,41.3,41.3,41.28,41.29,3700.0,31.9474,31.9474,31.9319,31.9396,3700.0
2014-12-29 13:40:00,41.28,41.28,41.28,41.28,100.0,31.9319,31.9319,31.9319,31.9319,100.0
2014-12-29 13:45:00,41.27,41.28,41.25,41.25,1700.0,31.9242,31.9319,31.9087,31.9087,1700.0
2014-12-29 13:50:00,41.24,41.24,41.23,41.23,3300.0,31.901,31.901,31.8932,31.8932,3300.0
2014-12-29 13:55:00,41.22,41.24,41.21,41.23,7600.0,31.8855,31.901,31.8778,31.8932,7600.0
2014-12-29 14:00:00,41.23,41.23,41.21,41.22,2500.0,31.8932,31.8932,31.8778,31.8855,2500.0
2014-12-29 14:05:00,41.21,41.22,41.2,41.2,3800.0,31.8778,31.8855,31.87,31.87,3800.0
2014-12-29 14:10:00,41.19,41.19,41.17,41.19,9400.0,31.8623,31.8623,31.8468,31.8623,9400.0
2014-12-29 14:15:00,41.18,41.19,41.17,41.18,1500.0,31.8545,31.8623,31.8468,31.8545,1500.0
2014-12-29 14:20:00,41.17,41.23,41.16,41.22,66000.0,31.8468,31.8932,31.8391,31.8855,66000.0
2014-12-29 14:25:00,41.22,41.23,41.22,41.23,2200.0,31.8855,31.8932,31.8855,31.8932,2200.0
2014-12-29 14:30:00,41.23,41.24,41.23,41.23,66200.0,31.8932,31.901,31.8932,31.8932,66200.0
2014-12-29 14:35:00,41.23,41.24,41.23,41.23,9000.0,31.8932,31.901,31.8932,31.8932,9000.0
2014-12-29 14:40:00,41.23,41.24,41.23,41.24,1800.0,31.8932,31.901,31.8932,31.901,1800.0
2014-12-29 14:45:00,41.23,41.24,41.23,41.24,11800.0,31.8932,31.901,31.8932,31.901,11800.0
2014-12-29 14:50:00,41.23,41.24,41.23,41.23,5400.0,31.8932,31.901,31.8932,31.8932,5400.0
2014-12-29 14:55:00,41.24,41.24,41.23,41.24,4300.0,31.901,31.901,31.8932,31.901,4300.0
2014-12-29 15:00:00,41.24,41.25,41.23,41.24,52200.0,31.901,31.9087,31.8932,31.901,52200.0
2014-12-29 15:05:00,41.23,41.24,41.23,41.23,70900.0,31.8932,31.901,31.8932,31.8932,70900.0
2014-12-29 15:10:00,41.23,41.24,41.22,41.22,41700.0,31.8932,31.901,31.8855,31.8855,41700.0
2014-12-29 15:15:00,41.22,41.24,41.22,41.23,8800.0,31.8855,31.901,31.8855,31.8932,8800.0
2014-12-29 15:20:00,41.23,41.24,41.21,41.21,49200.0,31.8932,31.901,31.8778,31.8778,49200.0
2014-12-29 15:25:00,41.22,41.22,41.18,41.19,31500.0,31.8855,31.8855,31.8545,31.8623,31500.0
2014-12-29 15:30:00,41.18,41.19,41.17,41.19,2900.0,31.8545,31.8623,31.8468,31.8623,2900.0
2014-12-29 15:35:00,41.19,41.22,41.18,41.21,65900.0,31.8623,31.8855,31.8545,31.8778,65900.0
2014-12-29 15:40:00,41.21,41.21,41.18,41.2,50300.0,31.8778,31.8778,31.8545,31.87,50300.0
2014-12-29 15:45:00,41.2,41.22,41.19,41.19,23400.0,31.87,31.8855,31.8623,31.8623,23400.0
2014-12-29 15:50:00,41.2,41.21,41.19,41.19,98600.0,31.87,31.8778,31.8623,31.8623,98600.0
2014-12-29 15:55:00,41.19,41.21,41.18,41.19,217500.0,31.8623,31.8778,31.8545,31.8623,217500.0
2014-12-30 09:30:00,41.11,41.11,40.85,41.03,19200.0,31.8004,31.8004,31.5993,31.7385,19200.0
2014-12-30 09:35:00,41.05,41.18,41.05,41.14,9400.0,31.754,31.8545,31.754,31.8236,9400.0
2014-12-30 09:40:00,41.14,41.14,41.05,41.11,16600.0,31.8236,31.8236,31.754,31.8004,16600.0
2014-12-30 09:45:00,41.11,41.11,41.04,41.06,17900.0,31.8004,31.8004,31.7463,31.7617,17900.0
2014-12-30 09:50:00,41.03,41.12,41.03,41.11,56500.0,31.7385,31.8081,31.7385,31.8004,56500.0
2014-12-30 09:55:00,41.08,41.1,41.05,41.1,59400.0,31.7772,31.7927,31.754,31.7927,59400.0
2014-12-30 10:00:00,41.1,41.16,41.1,41.14,25700.0,31.7927,31.8391,31.7927,31.8236,25700.0
2014-12-30 10:05:00,41.15,41.15,41.03,41.12,41100.0,31.8313,31.8313,31.7385,31.8081,41100.0
2014-12-30 10:10:00,41.12,41.16,41.11,41.16,7500.0,31.8081,31.8391,31.8004,31.8391,7500.0
2014-12-30 10:15:00,41.15,41.29,41.15,41.29,107400.0,31.8313,31.9396,31.8313,31.9396,107400.0
2014-12-30 10:20:00,41.29,41.29,41.26,41.28,17500.0,31.9396,31.9396,31.9164,31.9319,17500.0
2014-12-30 10:25:00,41.28,41.33,41.25,41.26,82100.0,31.9319,31.9706,31.9087,31.9164,82100.0
2014-12-30 10:30:00,41.26,41.26,41.21,41.23,20000.0,31.9164,31.9164,31.8778,31.8932,20000.0
2014-12-30 10:35:00,41.23,41.24,41.2,41.23,22000.0,31.8932,31.901,31.87,31.8932,22000.0
2014-12-30 10:40:00,41.24,41.27,41.24,41.27,35900.0,31.901,31.9242,31.901,31.9242,35900.0
2014-12-30 10:45:00,41.27,41.27,41.22,41.26,6100.0,31.9242,31.9242,31.8855,31.9164,6100.0
2014-12-30 10:50:00,41.27,41.29,41.25,41.29,53600.0,31.9242,31.9396,31.9087,31.9396,53600.0
2014-12-30 10:55:00,41.29,41.3,41.28,41.29,9300.0,31.9396,31.9474,31.9319,31.9396,9300.0
2014-12-30 11:00:00,41.29,41.29,41.23,41.24,14800.0,31.9396,31.9396,31.8932,31.901,14800.0
2014-12-30 11:05:00,41.24,41.24,41.23,41.23,3900.0,31.901,31.901,31.8932,31.8932,3900.0
2014-12-30 11:10:00,41.22,41.22,41.17,41.18,7900.0,31.8855,31.8855,31.8468,31.8545,7900.0
2014-12-30 11:15:00,41.17,41.27,41.17,41.26,16600.0,31.8468,31.9242,31.8468,31.9164,16600.0
2014-12-30 11:20:00,41.27,41.28,41.26,41.28,122900.0,31.9242,31.9319,31.9164,31.9319,122900.0
2014-12-30 11:25:00,41.29,41.29,41.26,41.26,23600.0,31.9396,31.9396,31.9164,31.9164,23600.0
2014-12-30 11:30:00,41.27,41.27,41.21,41.23,13900.0,31.9242,31.9242,31.8778,31.8932,13900.0
2014-12-30 11:35:00,41.23,41.27,41.22,41.27,7900.0,31.8932,31.9242,31.8855,31.9242,7900.0
2014-12-30 11:40:00,41.25,41.27,41.25,41.26,2100.0,31.9087,31.9242,31.9087,31.9164,2100.0
2014-12-30 11:45:00,41.26,41.31,41.26,41.29,21000.0,31.9164,31.9551,31.9164,31.9396,21000.0
2014-12-30 11:50:00,41.3,41.3,41.27,41.27,5400.0,31.9474,31.9474,31.9242,31.9242,5400.0
2014-12-30 11:55:00,41.28,41.29,41.27,41.28,5500.0,31.9319,31.9396,31.9242,31.9319,5500.0
2014-12-30 12:00:00,41.28,41.33,41.27,41.31,29300.0,31.9319,31.9706,31.9242,31.9551,29300.0
2014-12-30 12:05:00,41.31,41.32,41.29,41.29,7500.0,31.9551,31.9628,31.9396,31.9396,7500.0
2014-12-30 12:10:00,41.29,41.32,41.28,41.31,6000.0,31.9396,31.9628,31.9319,31.9551,6000.0
2014-12-30 12:15:00,41.31,41.32,41.3,41.3,6300.0,31.9551,31.9628,31.9474,31.9474,6300.0
2014-12-30 12:20:00,41.3,41.32,41.28,41.31,8700.0,31.9474,31.9628,31.9319,31.9551,8700.0
2014-12-30 12:25:00,41.3,41.31,41.29,41.3,3000.0,31.9474,31.9551,31.9396,31.9474,3000.0
2014-12-30 12:30:00,41.3,41.3,41.29,41.3,4900.0,31.9474,31.9474,31.9396,31.9474,4900.0
2014-12-30 12:35:00,41.31,41.31,41.28,41.29,7300.0,31.9551,31.9551,31.9319,31.9396,7300.0
2014-12-30 12:40:00,41.29,41.3,41.29,41.3,10300.0,31.9396,31.9474,31.9396,31.9474,10300.0
2014-12-30 12:45:00,41.3,41.3,41.28,41.3,9700.0,31.9474,31.9474,31.9319,31.9474,9700.0
2014-12-30 12:50:00,41.31,41.31,41.31,41.31,5200.0,31.9551,31.9551,31.9551,31.9551,5200.0
2014-12-30 12:55:00,41.31,41.32,41.3,41.31,3900.0,31.9551,31.9628,31.9474,31.9551,3900.0
2014-12-30 13:00:00,41.3,41.32,41.29,41.31,4800.0,31.9474,31.9628,31.9396,31.9551,4800.0
2014-12-30 13:05:00,41.31,41.32,41.28,41.3,20800.0,31.9551,31.9628,31.9319,31.9474,20800.0
2014-12-30 13:10:00,41.31,41.31,41.3,41.31,3900.0,31.9551,31.9551,31.9474,31.9551,3900.0
2014-12-30 13:15:00,41.32,41.32,41.3,41.31,5000.0,31.9628,31.9628,31.9474,31.9551,5000.0
2014-12-30 13:20:00,41.3,41.33,41.3,41.33,34500.0,31.9474,31.9706,31.9474,31.9706,34500.0
2014-12-30 13:25:00,41.32,41.33,41.3,41.3,9900.0,31.9628,31.9706,31.9474,31.9474,9900.0
2014-12-30 13:30:00,41.3,41.32,41.28,41.3,7000.0,31.9474,31.9628,31.9319,31.9474,7000.0
2014-12-30 13:35:00,41.29,41.3,41.27,41.27,9600.0,31.9396,31.9474,31.9242,31.9242,9600.0
2014-12-30 13:40:00,41.28,41.28,41.22,41.23,17000.0,31.9319,31.9319,31.8855,31.8932,17000.0
2014-12-30 13:45:00,41.23,41.27,41.22,41.27,7500.0,31.8932,31.9242,31.8855,31.9242,7500.0
2014-12-30 13:50:00,41.27,41.28,41.26,41.26,8700.0,31.9242,31.9319,31.9164,31.9164,8700.0
2014-12-30 13:55:00,41.26,41.28,41.23,41.23,6300.0,31.9164,31.9319,31.8932,31.8932,6300.0
2014-12-30 14:00:00,41.23,41.24,41.2,41.22,6900.0,31.8932,31.901,31.87,31.8855,6900.0
2014-12-30 14:05:00,41.21,41.22,41.19,41.21,226500.0,31.8778,31.8855,31.8623,31.8778,226500.0
2014-12-30 14:10:00,41.22,41.23,41.2,41.21,16500.0,31.8855,31.8932,31.87,31.8778,16500.0
2014-12-30 14:15:00,41.22,41.23,41.2,41.21,8400.0,31.8855,31.8932,31.87,31.8778,8400.0
2014-12-30 14:20:00,41.21,41.23,41.2,41.2,6500.0,31.8778,31.8932,31.87,31.87,6500.0
2014-12-30 14:25:00,41.21,41.21,41.18,41.18,6400.0,31.8778,31.8778,31.8545,31.8545,6400.0
2014-12-30 14:30:00,41.19,41.21,41.17,41.17,6500.0,31.8623,31.8778,31.8468,31.8468,6500.0
2014-12-30 14:35:00,41.18,41.23,41.17,41.23,58400.0,31.8545,31.8932,31.8468,31.8932,58400.0
2014-12-30 14:40:00,41.23,41.24,41.22,41.24,36900.0,31.8932,31.901,31.8855,31.901,36900.0
2014-12-30 14:45:00,41.23,41.24,41.22,41.23,26800.0,31.8932,31.901,31.8855,31.8932,26800.0
2014-12-30 14:50:00,41.23,41.23,41.21,41.22,5400.0,31.8932,31.8932,31.8778,31.8855,5400.0
2014-12-30 14:55:00,41.22,41.23,41.18,41.19,10300.0,31.8855,31.8932,31.8545,31.8623,10300.0
2014-12-30 15:00:00,41.19,41.19,41.17,41.17,8600.0,31.8623,31.8623,31.8468,31.8468,8600.0
2014-12-30 15:05:00,41.18,41.18,41.16,41.18,7500.0,31.8545,31.8545,31.8391,31.8545,7500.0
2014-12-30 15:10:00,41.17,41.18,41.16,41.17,15600.0,31.8468,31.8545,31.8391,31.8468,15600.0
2014-12-30 15:15:00,41.16,41.16,41.15,41.15,14500.0,31.8391,31.8391,31.8313,31.8313,14500.0
2014-12-30 15:20:00,41.15,41.18,41.15,41.17,6300.0,31.8313,31.8545,31.8313,31.8468,6300.0
2014-12-30 15:25:00,41.18,41.18,41.17,41.18,7400.0,31.8545,31.8545,31.8468,31.8545,7400.0
2014-12-30 15:30:00,41.18,41.18,41.17,41.18,8200.0,31.8545,31.8545,31.8468,31.8545,8200.0
2014-12-30 15:35:00,41.18,41.21,41.18,41.21,32200.0,31.8545,31.8778,31.8545,31.8778,32200.0
2014-12-30 15:40:00,41.2,41.21,41.16,41.18,89800.0,31.87,31.8778,31.8391,31.8545,89800.0
2014-12-30 15:45:00,41.17,41.18,41.13,41.15,24900.0,31.8468,31.8545,31.8159,31.8313,24900.0
2014-12-30 15:50:00,41.15,41.15,41.13,41.15,79600.0,31.8313,31.8313,31.8159,31.8313,79600.0
2014-12-30 15:55:00,41.14,41.16,41.13,41.14,111000.0,31.8236,31.8391,31.8159,31.8236,111000.0
2014-12-31 09:30:00,41.32,41.32,41.15,41.15,18000.0,31.9628,31.9628,31.8313,31.8313,18000.0
2014-12-31 09:35:00,41.16,41.22,41.16,41.21,16500.0,31.8391,31.8855,31.8391,31.8778,16500.0
2014-12-31 09:40:00,41.19,41.21,41.06,41.06,26100.0,31.8623,31.8778,31.7617,31.7617,26100.0
2014-12-31 09:45:00,41.08,41.14,41.06,41.14,31000.0,31.7772,31.8236,31.7617,31.8236,31000.0
2014-12-31 09:50:00,41.14,41.16,41.13,41.16,16400.0,31.8236,31.8391,31.8159,31.8391,16400.0
2014-12-31 09:55:00,41.17,41.18,41.12,41.14,30200.0,31.8468,31.8545,31.8081,31.8236,30200.0
2014-12-31 10:00:00,41.14,41.17,41.1,41.12,22000.0,31.8236,31.8468,31.7927,31.8081,22000.0
2014-12-31 10:05:00,41.13,41.17,41.12,41.16,20300.0,31.8159,31.8468,31.8081,31.8391,20300.0
2014-12-31 10:10:00,41.15,41.17,41.11,41.15,4000.0,31.8313,31.8468,31.8004,31.8313,4000.0
2014-12-31 10:15:00,41.15,41.15,41.08,41.13,28600.0,31.8313,31.8313,31.7772,31.8159,28600.0
2014-12-31 10:20:00,41.14,41.18,41.13,41.18,26100.0,31.8236,31.8545,31.8159,31.8545,26100.0
2014-12-31 10:25:00,41.18,41.2,41.16,41.16,43300.0,31.8545,31.87,31.8391,31.8391,43300.0
2014-12-31 10:30:00,41.17,41.2,41.17,41.19,20400.0,31.8468,31.87,31.8468,31.8623,20400.0
2014-12-31 10:35:00,41.18,41.19,41.18,41.18,3100.0,31.8545,31.8623,31.8545,31.8545,3100.0
2014-12-31 10:40:00,41.19,41.22,41.18,41.22,10400.0,31.8623,31.8855,31.8545,31.8855,10400.0
2014-12-31 10:45:00,41.21,41.24,41.2,41.24,10800.0,31.8778,31.901,31.87,31.901,10800.0
2014-12-31 10:50:00,41.25,41.27,41.24,41.26,9700.0,31.9087,31.9242,31.901,31.9164,9700.0
2014-12-31 10:55:00,41.25,41.26,41.24,41.25,18200.0,31.9087,31.9164,31.901,31.9087,18200.0
2014-12-31 11:00:00,41.24,41.24,41.23,41.23,3700.0,31.901,31.901,31.8932,31.8932,3700.0
2014-12-31 11:05:00,41.23,41.27,41.23,41.27,15400.0,31.8932,31.9242,31.8932,31.9242,15400.0
2014-12-31 11:10:00,41.27,41.27,41.23,41.23,15400.0,31.9242,31.9242,31.8932,31.8932,15400.0
2014-12-31 11:15:00,41.23,41.23,41.21,41.21,8400.0,31.8932,31.8932,31.8778,31.8778,8400.0
2014-12-31 11:20:00,41.22,41.26,41.21,41.25,6700.0,31.8855,31.9164,31.8778,31.9087,6700.0
2014-12-31 11:25:00,41.24,41.24,41.19,41.2,4500.0,31.901,31.901,31.8623,31.87,4500.0
2014-12-31 11:30:00,41.2,41.23,41.19,41.22,48900.0,31.87,31.8932,31.8623,31.8855,48900.0
2014-12-31 11:35:00,41.22,41.23,41.21,41.22,25100.0,31.8855,31.8932,31.8778,31.8855,25100.0
2014-12-31 11:40:00,41.21,41.21,41.18,41.19,3400.0,31.8778,31.8778,31.8545,31.8623,3400.0
2014-12-31 11:45:00,41.2,41.22,41.19,41.22,7400.0,31.87,31.8855,31.8623,31.8855,7400.0
2014-12-31 11:50:00,41.22,41.25,41.21,41.25,36500.0,31.8855,31.9087,31.8778,31.9087,36500.0
2014-12-31 11:55:00,41.25,41.27,41.21,41.21,20600.0,31.9087,31.9242,31.8778,31.8778,20600.0
2014-12-31 12:00:00,41.21,41.22,41.15,41.15,22000.0,31.8778,31.8855,31.8313,31.8313,22000.0
2014-12-31 12:05:00,41.15,41.21,41.15,41.19,64900.0,31.8313,31.8778,31.8313,31.8623,64900.0
2014-12-31 12:10:00,41.2,41.2,41.18,41.19,30400.0,31.87,31.87,31.8545,31.8623,30400.0
2014-12-31 12:15:00,41.19,41.21,41.18,41.19,64000.0,31.8623,31.8778,31.8545,31.8623,64000.0
2014-12-31 12:20:00,41.18,41.18,41.12,41.14,129400.0,31.8545,31.8545,31.8081,31.8236,129400.0
2014-12-31 12:25:00,41.13,41.14,41.06,41.12,22500.0,31.8159,31.8236,31.7617,31.8081,22500.0
2014-12-31 12:30:00,41.12,41.14,41.06,41.08,20600.0,31.8081,31.8236,31.7617,31.7772,20600.0
2014-12-31 12:35:00,41.08,41.11,41.07,41.08,12400.0,31.7772,31.8004,31.7695,31.7772,12400.0
2014-12-31 12:40:00,41.07,41.08,41.05,41.08,14600.0,31.7695,31.7772,31.754,31.7772,14600.0
2014-12-31 12:45:00,41.09,41.1,41.07,41.08,7000.0,31.7849,31.7927,31.7695,31.7772,7000.0
2014-12-31 12:50:00,41.09,41.09,41.03,41.04,15900.0,31.7849,31.7849,31.7385,31.7463,15900.0
2014-12-31 12:55:00,41.04,41.04,41.01,41.04,24100.0,31.7463,31.7463,31.723,31.7463,24100.0
2014-12-31 13:00:00,41.03,41.06,40.98,41.06,25200.0,31.7385,31.7617,31.6998,31.7617,25200.0
2014-12-31 13:05:00,41.06,41.06,41.02,41.02,11700.0,31.7617,31.7617,31.7308,31.7308,11700.0
2014-12-31 13:10:00,41.02,41.04,40.99,41.0,13200.0,31.7308,31.7463,31.7076,31.7153,13200.0
2014-12-31 13:15:00,41.0,41.01,40.99,41.01,8400.0,31.7153,31.723,31.7076,31.723,8400.0
2014-12-31 13:20:00,41.01,41.03,41.01,41.02,9500.0,31.723,31.7385,31.723,31.7308,9500.0
2014-12-31 13:25:00,41.02,41.05,41.01,41.03,13100.0,31.7308,31.754,31.723,31.7385,13100.0
2014-12-31 13:30:00,41.04,41.05,41.03,41.03,5100.0,31.7463,31.754,31.7385,31.7385,5100.0
2014-12-31 13:35:00,41.03,41.04,41.0,41.01,8400.0,31.7385,31.7463,31.7153,31.723,8400.0
2014-12-31 13:40:00,41.02,41.03,41.01,41.02,4000.0,31.7308,31.7385,31.723,31.7308,4000.0
2014-12-31 13:45:00,41.02,41.05,41.02,41.04,45100.0,31.7308,31.754,31.7308,31.7463,45100.0
2014-12-31 13:50:00,41.04,41.05,41.02,41.04,41600.0,31.7463,31.754,31.7308,31.7463,41600.0
2014-12-31 13:55:00,41.04,41.04,40.98,41.01,17000.0,31.7463,31.7463,31.6998,31.723,17000.0
2014-12-31 14:00:00,41.02,41.03,41.0,41.01,13100.0,31.7308,31.7385,31.7153,31.723,13100.0
2014-12-31 14:05:00,41.01,41.02,40.96,40.97,15800.0,31.723,31.7308,31.6844,31.6921,15800.0
2014-12-31 14:10:00,40.98,41.0,40.98,40.98,6100.0,31.6998,31.7153,31.6998,31.6998,6100.0
2014-12-31 14:15:00,40.99,40.99,40.94,40.97,35800.0,31.7076,31.7076,31.6689,31.6921,35800.0
2014-12-31 14:20:00,40.97,40.97,40.92,40.94,18100.0,31.6921,31.6921,31.6534,31.6689,18100.0
2014-12-31 14:25:00,40.95,40.98,40.95,40.96,25200.0,31.6766,31.6998,31.6766,31.6844,25200.0
2014-12-31 14:30:00,40.95,40.97,40.95,40.97,17700.0,31.6766,31.6921,31.6766,31.6921,17700.0
2014-12-31 14:35:00,40.97,40.97,40.88,40.88,13500.0,31.6921,31.6921,31.6225,31.6225,13500.0
2014-12-31 14:40:00,40.89,40.94,40.86,40.93,27100.0,31.6302,31.6689,31.607,31.6612,27100.0
2014-12-31 14:45:00,40.93,40.95,40.92,40.94,21000.0,31.6612,31.6766,31.6534,31.6689,21000.0
2014-12-31 14:50:00,40.95,40.95,40.93,40.93,12600.0,31.6766,31.6766,31.6612,31.6612,12600.0
2014-12-31 14:55:00,40.93,40.94,40.91,40.92,12800.0,31.6612,31.6689,31.6457,31.6534,12800.0
2014-12-31 15:00:00,40.92,40.92,40.88,40.9,7900.0,31.6534,31.6534,31.6225,31.638,7900.0
2014-12-31 15:05:00,40.91,40.94,40.91,40.93,18400.0,31.6457,31.6689,31.6457,31.6612,18400.0
2014-12-31 15:10:00,40.93,40.97,40.91,40.97,26600.0,31.6612,31.6921,31.6457,31.6921,26600.0
2014-12-31 15:15:00,40.97,41.01,40.96,41.01,13600.0,31.6921,31.723,31.6844,31.723,13600.0
2014-12-31 15:20:00,41.01,41.01,41.0,41.01,9200.0,31.723,31.723,31.7153,31.723,9200.0
2014-12-31 15:25:00,41.0,41.01,40.95,40.95,114800.0,31.7153,31.723,31.6766,31.6766,114800.0
2014-12-31 15:30:00,40.95,40.97,40.88,40.89,47500.0,31.6766,31.6921,31.6225,31.6302,47500.0
2014-12-31 15:35:00,40.9,40.94,40.88,40.88,39100.0,31.638,31.6689,31.6225,31.6225,39100.0
2014-12-31 15:40:00,40.88,40.88,40.77,40.82,88500.0,31.6225,31.6225,31.5374,31.5761,88500.0
2014-12-31 15:45:00,40.82,40.82,40.77,40.79,124400.0,31.5761,31.5761,31.5374,31.5529,124400.0
2014-12-31 15:50:00,40.77,40.8,40.73,40.78,188900.0,31.5374,31.5606,31.5065,31.5451,188900.0
2014-12-31 15:55:00,40.79,40.82,40.7,40.71,237000.0,31.5529,31.5761,31.4832,31.491,237000.0
2015-01-02 09:30:00,41.05,41.06,40.85,40.98,63200.0,31.754,31.7617,31.5993,31.6998,63200.0
2015-01-02 09:35:00,41.0,41.0,40.84,40.84,22300.0,31.7153,31.7153,31.5915,31.5915,22300.0
2015-01-02 09:40:00,40.87,40.87,40.76,40.77,29000.0,31.6148,31.6148,31.5297,31.5374,29000.0
2015-01-02 09:45:00,40.75,40.76,40.67,40.72,72500.0,31.5219,31.5297,31.46,31.4987,72500.0
2015-01-02 09:50:00,40.71,40.75,40.62,40.63,41400.0,31.491,31.5219,31.4214,31.4291,41400.0
2015-01-02 09:55:00,40.63,40.69,40.61,40.65,34300.0,31.4291,31.4755,31.4136,31.4446,34300.0
2015-01-02 10:00:00,40.65,40.73,40.52,40.7,200900.0,31.4446,31.5065,31.344,31.4832,200900.0
2015-01-02 10:05:00,40.7,40.7,40.55,40.56,234900.0,31.4832,31.4832,31.3672,31.375,234900.0
2015-01-02 10:10:00,40.56,40.64,40.54,40.59,123200.0,31.375,31.4368,31.3595,31.3982,123200.0
2015-01-02 10:15:00,40.58,40.59,40.37,40.37,172300.0,31.3904,31.3982,31.228,31.228,172300.0
2015-01-02 10:20:00,40.36,40.36,40.28,40.29,102700.0,31.2202,31.2202,31.1584,31.1661,102700.0
2015-01-02 10:25:00,40.29,40.35,40.29,40.32,25100.0,31.1661,31.2125,31.1661,31.1893,25100.0
2015-01-02 10:30:00,40.32,40.36,40.28,40.33,38200.0,31.1893,31.2202,31.1584,31.197,38200.0
2015-01-02 10:35:00,40.31,40.31,40.11,40.11,49300.0,31.1816,31.1816,31.0269,31.0269,49300.0
2015-01-02 10:40:00,40.11,40.14,39.93,39.97,68200.0,31.0269,31.0501,30.8876,30.9186,68200.0
2015-01-02 10:45:00,39.97,40.11,39.96,40.06,59800.0,30.9186,31.0269,30.9108,30.9882,59800.0
2015-01-02 10:50:00,40.02,40.04,39.96,40.01,145600.0,30.9572,30.9727,30.9108,30.9495,145600.0
2015-01-02 10:55:00,40.01,40.12,40.01,40.1,49200.0,30.9495,31.0346,30.9495,31.0191,49200.0
2015-01-02 11:00:00,40.1,40.11,40.02,40.03,18100.0,31.0191,31.0269,30.9572,30.965,18100.0
2015-01-02 11:05:00,40.02,40.03,39.92,39.94,32400.0,30.9572,30.965,30.8799,30.8954,32400.0
2015-01-02 11:10:00,39.93,39.96,39.85,39.9,54200.0,30.8876,30.9108,30.8257,30.8644,54200.0
2015-01-02 11:15:00,39.94,40.01,39.93,39.97,69100.0,30.8954,30.9495,30.8876,30.9186,69100.0
2015-01-02 11:20:00,39.95,40.03,39.93,40.01,21000.0,30.9031,30.965,30.8876,30.9495,21000.0
2015-01-02 11:25:00,40.04,40.08,40.02,40.02,38800.0,30.9727,31.0037,30.9572,30.9572,38800.0
2015-01-02 11:30:00,40.01,40.06,39.97,40.0,18700.0,30.9495,30.9882,30.9186,30.9418,18700.0
2015-01-02 11:35:00,40.0,40.0,39.86,39.91,44300.0,30.9418,30.9418,30.8335,30.8721,44300.0
2015-01-02 11:40:00,39.91,39.95,39.89,39.89,6600.0,30.8721,30.9031,30.8567,30.8567,6600.0
2015-01-02 11:45:00,39.9,39.91,39.87,39.87,13800.0,30.8644,30.8721,30.8412,30.8412,13800.0
2015-01-02 11:50:00,39.87,39.92,39.83,39.92,13800.0,30.8412,30.8799,30.8103,30.8799,13800.0
2015-01-02 11:55:00,39.92,40.0,39.92,39.96,49000.0,30.8799,30.9418,30.8799,30.9108,49000.0
2015-01-02 12:00:00,39.96,39.99,39.93,39.99,10800.0,30.9108,30.934,30.8876,30.934,10800.0
2015-01-02 12:05:00,40.0,40.08,40.0,40.07,22200.0,30.9418,31.0037,30.9418,30.9959,22200.0
2015-01-02 12:10:00,40.07,40.07,39.98,40.01,20000.0,30.9959,30.9959,30.9263,30.9495,20000.0
2015-01-02 12:15:00,40.0,40.02,39.97,40.0,7500.0,30.9418,30.9572,30.9186,30.9418,7500.0
2015-01-02 12:20:00,39.98,39.98,39.94,39.98,17800.0,30.9263,30.9263,30.8954,30.9263,17800.0
2015-01-02 12:25:00,39.97,39.97,39.94,39.96,14400.0,30.9186,30.9186,30.8954,30.9108,14400.0
2015-01-02 12:30:00,39.96,39.96,39.92,39.93,4900.0,30.9108,30.9108,30.8799,30.8876,4900.0
2015-01-02 12:35:00,39.92,39.97,39.88,39.97,8600.0,30.8799,30.9186,30.8489,30.9186,8600.0
2015-01-02 12:40:00,39.97,39.98,39.91,39.92,5300.0,30.9186,30.9263,30.8721,30.8799,5300.0
2015-01-02 12:45:00,39.92,39.92,39.87,39.87,12300.0,30.8799,30.8799,30.8412,30.8412,12300.0
2015-01-02 12:50:00,39.87,39.92,39.87,39.92,6100.0,30.8412,30.8799,30.8412,30.8799,6100.0
2015-01-02 12:55:00,39.92,39.92,39.85,39.86,17700.0,30.8799,30.8799,30.8257,30.8335,17700.0
2015-01-02 13:00:00,39.86,39.94,39.86,39.94,7400.0,30.8335,30.8954,30.8335,30.8954,7400.0
2015-01-02 13:05:00,39.95,39.96,39.88,39.88,10600.0,30.9031,30.9108,30.8489,30.8489,10600.0
2015-01-02 13:10:00,39.88,39.9,39.85,39.85,3000.0,30.8489,30.8644,30.8257,30.8257,3000.0
2015-01-02 13:15:00,39.85,39.88,39.84,39.87,7200.0,30.8257,30.8489,30.818,30.8412,7200.0
2015-01-02 13:20:00,39.89,39.9,39.88,39.9,3200.0,30.8567,30.8644,30.8489,30.8644,3200.0
2015-01-02 13:25:00,39.9,39.91,39.85,39.85,10600.0,30.8644,30.8721,30.8257,30.8257,10600.0
2015-01-02 13:30:00,39.85,39.87,39.83,39.84,8400.0,30.8257,30.8412,30.8103,30.818,8400.0
2015-01-02 13:35:00,39.84,39.9,39.82,39.86,11700.0,30.818,30.8644,30.8025,30.8335,11700.0
2015-01-02 13:40:00,39.86,39.88,39.81,39.86,7000.0,30.8335,30.8489,30.7948,30.8335,7000.0
2015-01-02 13:45:00,39.86,39.91,39.86,39.88,7300.0,30.8335,30.8721,30.8335,30.8489,7300.0
2015-01-02 13:50:00,39.88,40.01,39.88,39.98,7100.0,30.8489,30.9495,30.8489,30.9263,7100.0
2015-01-02 13:55:00,39.98,40.0,39.96,39.96,5900.0,30.9263,30.9418,30.9108,30.9108,5900.0
2015-01-02 14:00:00,39.96,40.03,39.96,40.02,26500.0,30.9108,30.965,30.9108,30.9572,26500.0
2015-01-02 14:05:00,40.02,40.08,40.01,40.08,38200.0,30.9572,31.0037,30.9495,31.0037,38200.0
2015-01-02 14:10:00,40.08,40.12,40.08,40.09,14200.0,31.0037,31.0346,31.0037,31.0114,14200.0
2015-01-02 14:15:00,40.09,40.1,40.05,40.06,5000.0,31.0114,31.0191,30.9804,30.9882,5000.0
2015-01-02 14:20:00,40.06,40.09,40.05,40.09,2900.0,30.9882,31.0114,30.9804,31.0114,2900.0
2015-01-02 14:25:00,40.1,40.15,40.09,40.09,56700.0,31.0191,31.0578,31.0114,31.0114,56700.0
2015-01-02 14:30:00,40.09,40.12,40.08,40.12,40800.0,31.0114,31.0346,31.0037,31.0346,40800.0
2015-01-02 14:35:00,40.13,40.23,40.13,40.22,26400.0,31.0423,31.1197,31.0423,31.1119,26400.0
2015-01-02 14:40:00,40.23,40.31,40.23,40.28,26900.0,31.1197,31.1816,31.1197,31.1584,26900.0
2015-01-02 14:45:00,40.28,40.39,40.28,40.38,13700.0,31.1584,31.2434,31.1584,31.2357,13700.0
2015-01-02 14:50:00,40.38,40.39,40.35,40.36,6900.0,31.2357,31.2434,31.2125,31.2202,6900.0
2015-01-02 14:55:00,40.36,40.36,40.3,40.3,27700.0,31.2202,31.2202,31.1738,31.1738,27700.0
2015-01-02 15:00:00,40.31,40.32,40.28,40.3,51800.0,31.1816,31.1893,31.1584,31.1738,51800.0
2015-01-02 15:05:00,40.29,40.32,40.29,40.3,15700.0,31.1661,31.1893,31.1661,31.1738,15700.0
2015-01-02 15:10:00,40.3,40.3,40.2,40.22,45400.0,31.1738,31.1738,31.0965,31.1119,45400.0
2015-01-02 15:15:00,40.22,40.25,40.22,40.24,43600.0,31.1119,31.1352,31.1119,31.1274,43600.0
2015-01-02 15:20:00,40.24,40.28,40.24,40.28,14800.0,31.1274,31.1584,31.1274,31.1584,14800.0
2015-01-02 15:25:00,40.29,40.32,40.29,40.29,11000.0,31.1661,31.1893,31.1661,31.1661,11000.0
2015-01-02 15:30:00,40.3,40.31,40.29,40.3,29700.0,31.1738,31.1816,31.1661,31.1738,29700.0
2015-01-02 15:35:00,40.29,40.32,40.27,40.29,68800.0,31.1661,31.1893,31.1506,31.1661,68800.0
2015-01-02 15:40:00,40.3,40.35,40.29,40.3,71300.0,31.1738,31.2125,31.1661,31.1738,71300.0
2015-01-02 15:45:00,40.3,40.38,40.3,40.35,50500.0,31.1738,31.2357,31.1738,31.2125,50500.0
2015-01-02 15:50:00,40.35,40.38,40.31,40.33,92200.0,31.2125,31.2357,31.1816,31.197,92200.0
2015-01-02 15:55:00,40.33,40.34,40.21,40.24,156400.0,31.197,31.2048,31.1042,31.1274,156400.0
2015-01-05 09:30:00,40.04,40.1,39.9,40.01,48400.0,30.9727,31.0191,30.8644,30.9495,48400.0
2015-01-05 09:35:00,40.01,40.02,39.67,39.67,111200.0,30.9495,30.9572,30.6865,30.6865,111200.0
2015-01-05 09:40:00,39.67,39.82,39.64,39.82,74900.0,30.6865,30.8025,30.6633,30.8025,74900.0
2015-01-05 09:45:00,39.83,39.84,39.73,39.73,117300.0,30.8103,30.818,30.7329,30.7329,117300.0
2015-01-05 09:50:00,39.74,39.78,39.69,39.7,154200.0,30.7406,30.7716,30.702,30.7097,154200.0
2015-01-05 09:55:00,39.7,39.71,39.53,39.54,142200.0,30.7097,30.7174,30.5782,30.5859,142200.0
2015-01-05 10:00:00,39.54,39.66,39.51,39.66,132600.0,30.5859,30.6788,30.5627,30.6788,132600.0
2015-01-05 10:05:00,39.66,39.7,39.62,39.67,139000.0,30.6788,30.7097,30.6478,30.6865,139000.0
2015-01-05 10:10:00,39.66,39.67,39.59,39.63,33900.0,30.6788,30.6865,30.6246,30.6556,33900.0
2015-01-05 10:15:00,39.63,39.63,39.52,39.52,23300.0,30.6556,30.6556,30.5705,30.5705,23300.0
2015-01-05 10:20:00,39.52,39.65,39.52,39.64,32200.0,30.5705,30.671,30.5705,30.6633,32200.0
2015-01-05 10:25:00,39.64,39.7,39.61,39.62,24600.0,30.6633,30.7097,30.6401,30.6478,24600.0
2015-01-05 10:30:00,39.61,39.62,39.55,39.55,26800.0,30.6401,30.6478,30.5937,30.5937,26800.0
2015-01-05 10:35:00,39.56,39.57,39.5,39.54,56000.0,30.6014,30.6091,30.555,30.5859,56000.0
2015-01-05 10:40:00,39.54,39.57,39.49,39.52,17000.0,30.5859,30.6091,30.5473,30.5705,17000.0
2015-01-05 10:45:00,39.52,39.69,39.5,39.68,14400.0,30.5705,30.702,30.555,30.6942,14400.0
2015-01-05 10:50:00,39.69,39.69,39.63,39.68,24100.0,30.702,30.702,30.6556,30.6942,24100.0
2015-01-05 10:55:00,39.68,39.71,39.64,39.66,22300.0,30.6942,30.7174,30.6633,30.6788,22300.0
2015-01-05 11:00:00,39.65,39.65,39.59,39.61,18200.0,30.671,30.671,30.6246,30.6401,18200.0
2015-01-05 11:05:00,39.61,39.66,39.59,39.65,12200.0,30.6401,30.6788,30.6246,30.671,12200.0
2015-01-05 11:10:00,39.64,39.66,39.57,39.65,24300.0,30.6633,30.6788,30.6091,30.671,24300.0
2015-01-05 11:15:00,39.64,39.64,39.52,39.52,27000.0,30.6633,30.6633,30.5705,30.5705,27000.0
2015-01-05 11:20:00,39.52,39.64,39.52,39.62,28500.0,30.5705,30.6633,30.5705,30.6478,28500.0
2015-01-05 11:25:00,39.6,39.63,39.55,39.57,16700.0,30.6324,30.6556,30.5937,30.6091,16700.0
2015-01-05 11:30:00,39.56,39.57,39.52,39.53,29600.0,30.6014,30.6091,30.5705,30.5782,29600.0
2015-01-05 11:35:00,39.53,39.59,39.53,39.59,24300.0,30.5782,30.6246,30.5782,30.6246,24300.0
2015-01-05 11:40:00,39.59,39.67,39.59,39.65,30500.0,30.6246,30.6865,30.6246,30.671,30500.0
2015-01-05 11:45:00,39.65,39.68,39.59,39.59,69500.0,30.671,30.6942,30.6246,30.6246,69500.0
2015-01-05 11:50:00,39.59,39.66,39.59,39.64,20800.0,30.6246,30.6788,30.6246,30.6633,20800.0
2015-01-05 11:55:00,39.63,39.66,39.55,39.59,62700.0,30.6556,30.6788,30.5937,30.6246,62700.0
2015-01-05 12:00:00,39.59,39.63,39.55,39.55,48400.0,30.6246,30.6556,30.5937,30.5937,48400.0
2015-01-05 12:05:00,39.55,39.55,39.51,39.51,44900.0,30.5937,30.5937,30.5627,30.5627,44900.0
2015-01-05 12:10:00,39.51,39.53,39.48,39.51,26700.0,30.5627,30.5782,30.5395,30.5627,26700.0
2015-01-05 12:15:00,39.5,39.51,39.49,39.51,4900.0,30.555,30.5627,30.5473,30.5627,4900.0
2015-01-05 12:20:00,39.51,39.52,39.46,39.47,40400.0,30.5627,30.5705,30.5241,30.5318,40400.0
2015-01-05 12:25:00,39.48,39.49,39.42,39.42,17000.0,30.5395,30.5473,30.4931,30.4931,17000.0
2015-01-05 12:30:00,39.41,39.42,39.39,39.39,28400.0,30.4854,30.4931,30.4699,30.4699,28400.0
2015-01-05 12:35:00,39.38,39.48,39.38,39.48,11600.0,30.4622,30.5395,30.4622,30.5395,11600.0
2015-01-05 12:40:00,39.48,39.51,39.46,39.51,18400.0,30.5395,30.5627,30.5241,30.5627,18400.0
2015-01-05 12:45:00,39.5,39.53,39.43,39.44,42300.0,30.555,30.5782,30.5008,30.5086,42300.0
2015-01-05 12:50:00,39.44,39.45,39.41,39.44,4400.0,30.5086,30.5163,30.4854,30.5086,4400.0
2015-01-05 12:55:00,39.43,39.43,39.39,39.42,9800.0,30.5008,30.5008,30.4699,30.4931,9800.0
2015-01-05 13:00:00,39.43,39.45,39.4,39.42,6700.0,30.5008,30.5163,30.4776,30.4931,6700.0
2015-01-05 13:05:00,39.43,39.48,39.42,39.47,8100.0,30.5008,30.5395,30.4931,30.5318,8100.0
2015-01-05 13:10:00,39.47,39.47,39.44,39.45,18400.0,30.5318,30.5318,30.5086,30.5163,18400.0
2015-01-05 13:15:00,39.46,39.46,39.38,39.38,21600.0,30.5241,30.5241,30.4622,30.4622,21600.0
2015-01-05 13:20:00,39.38,39.42,39.36,39.37,20100.0,30.4622,30.4931,30.4467,30.4544,20100.0
2015-01-05 13:25:00,39.37,39.37,39.32,39.36,27000.0,30.4544,30.4544,30.4158,30.4467,27000.0
2015-01-05 13:30:00,39.35,39.44,39.35,39.42,20000.0,30.439,30.5086,30.439,30.4931,20000.0
2015-01-05 13:35:00,39.43,39.44,39.37,39.38,19600.0,30.5008,30.5086,30.4544,30.4622,19600.0
2015-01-05 13:40:00,39.38,39.4,39.33,39.34,22700.0,30.4622,30.4776,30.4235,30.4312,22700.0
2015-01-05 13:45:00,39.35,39.37,39.35,39.37,13900.0,30.439,30.4544,30.439,30.4544,13900.0
2015-01-05 13:50:00,39.37,39.42,39.34,39.36,43000.0,30.4544,30.4931,30.4312,30.4467,43000.0
2015-01-05 13:55:00,39.38,39.39,39.33,39.38,10400.0,30.4622,30.4699,30.4235,30.4622,10400.0
2015-01-05 14:00:00,39.37,39.37,39.29,39.3,14900.0,30.4544,30.4544,30.3926,30.4003,14900.0
2015-01-05 14:05:00,39.29,39.38,39.29,39.34,22900.0,30.3926,30.4622,30.3926,30.4312,22900.0
2015-01-05 14:10:00,39.33,39.34,39.22,39.22,39900.0,30.4235,30.4312,30.3384,30.3384,39900.0
2015-01-05 14:15:00,39.22,39.26,39.19,39.2,105000.0,30.3384,30.3693,30.3152,30.3229,105000.0
2015-01-05 14:20:00,39.21,39.24,39.2,39.24,18000.0,30.3307,30.3539,30.3229,30.3539,18000.0
2015-01-05 14:25:00,39.23,39.23,39.17,39.21,12700.0,30.3461,30.3461,30.2997,30.3307,12700.0
2015-01-05 14:30:00,39.2,39.2,39.18,39.19,7100.0,30.3229,30.3229,30.3075,30.3152,7100.0
2015-01-05 14:35:00,39.2,39.21,39.19,39.2,7300.0,30.3229,30.3307,30.3152,30.3229,7300.0
2015-01-05 14:40:00,39.2,39.26,39.17,39.17,14200.0,30.3229,30.3693,30.2997,30.2997,14200.0
2015-01-05 14:45:00,39.18,39.22,39.17,39.21,22400.0,30.3075,30.3384,30.2997,30.3307,22400.0
2015-01-05 14:50:00,39.21,39.22,39.18,39.21,46300.0,30.3307,30.3384,30.3075,30.3307,46300.0
2015-01-05 14:55:00,39.21,39.25,39.21,39.25,56200.0,30.3307,30.3616,30.3307,30.3616,56200.0
2015-01-05 15:00:00,39.24,39.25,39.21,39.23,35200.0,30.3539,30.3616,30.3307,30.3461,35200.0
2015-01-05 15:05:00,39.23,39.29,39.23,39.24,59400.0,30.3461,30.3926,30.3461,30.3539,59400.0
2015-01-05 15:10:00,39.24,39.28,39.23,39.25,42400.0,30.3539,30.3848,30.3461,30.3616,42400.0
2015-01-05 15:15:00,39.24,39.26,39.23,39.26,59600.0,30.3539,30.3693,30.3461,30.3693,59600.0
2015-01-05 15:20:00,39.25,39.28,39.24,39.28,78000.0,30.3616,30.3848,30.3539,30.3848,78000.0
2015-01-05 15:25:00,39.28,39.28,39.21,39.21,46700.0,30.3848,30.3848,30.3307,30.3307,46700.0
2015-01-05 15:30:00,39.21,39.23,39.18,39.2,78400.0,30.3307,30.3461,30.3075,30.3229,78400.0
2015-01-05 15:35:00,39.2,39.2,39.16,39.2,100800.0,30.3229,30.3229,30.292,30.3229,100800.0
2015-01-05 15:40:00,39.19,39.23,39.15,39.17,102000.0,30.3152,30.3461,30.2843,30.2997,102000.0
2015-01-05 15:45:00,39.16,39.22,39.16,39.2,90500.0,30.292,30.3384,30.292,30.3229,90500.0
2015-01-05 15:50:00,39.2,39.26,39.19,39.25,215600.0,30.3229,30.3693,30.3152,30.3616,215600.0
2015-01-05 15:55:00,39.24,39.26,39.17,39.2,250600.0,30.3539,30.3693,30.2997,30.3229,250600.0
2015-01-06 09:30:00,39.1,39.36,39.07,39.11,98300.0,30.2456,30.4467,30.2224,30.2533,98300.0
2015-01-06 09:35:00,39.12,39.13,38.84,38.84,122000.0,30.261,30.2688,30.0445,30.0445,122000.0
2015-01-06 09:40:00,38.82,38.88,38.73,38.86,111100.0,30.029,30.0754,29.9594,30.0599,111100.0
2015-01-06 09:45:00,38.85,38.92,38.83,38.88,108200.0,30.0522,30.1063,30.0367,30.0754,108200.0
2015-01-06 09:50:00,38.88,38.93,38.85,38.91,51600.0,30.0754,30.1141,30.0522,30.0986,51600.0
2015-01-06 09:55:00,38.9,38.95,38.83,38.84,29000.0,30.0909,30.1295,30.0367,30.0445,29000.0
2015-01-06 10:00:00,38.83,38.86,38.78,38.78,62300.0,30.0367,30.0599,29.998,29.998,62300.0
2015-01-06 10:05:00,38.78,38.82,38.72,38.73,20100.0,29.998,30.029,29.9516,29.9594,20100.0
2015-01-06 10:10:00,38.74,38.85,38.72,38.82,33000.0,29.9671,30.0522,29.9516,30.029,33000.0
2015-01-06 10:15:00,38.82,38.85,38.72,38.74,30500.0,30.029,30.0522,29.9516,29.9671,30500.0
2015-01-06 10:20:00,38.73,38.86,38.73,38.86,36700.0,29.9594,30.0599,29.9594,30.0599,36700.0
2015-01-06 10:25:00,38.85,38.86,38.8,38.84,49200.0,30.0522,30.0599,30.0135,30.0445,49200.0
2015-01-06 10:30:00,38.82,38.82,38.77,38.8,23600.0,30.029,30.029,29.9903,30.0135,23600.0
2015-01-06 10:35:00,38.79,38.81,38.77,38.78,42900.0,30.0058,30.0213,29.9903,29.998,42900.0
2015-01-06 10:40:00,38.77,38.88,38.77,38.79,18500.0,29.9903,30.0754,29.9903,30.0058,18500.0
2015-01-06 10:45:00,38.79,38.8,38.7,38.73,38000.0,30.0058,30.0135,29.9362,29.9594,38000.0
2015-01-06 10:50:00,38.72,38.8,38.71,38.78,29700.0,29.9516,30.0135,29.9439,29.998,29700.0
2015-01-06 10:55:00,38.77,38.77,38.69,38.7,14600.0,29.9903,29.9903,29.9284,29.9362,14600.0
2015-01-06 11:00:00,38.69,38.77,38.63,38.75,64800.0,29.9284,29.9903,29.882,29.9748,64800.0
2015-01-06 11:05:00,38.75,38.77,38.71,38.74,61100.0,29.9748,29.9903,29.9439,29.9671,61100.0
2015-01-06 11:10:00,38.74,38.74,38.68,38.73,18300.0,29.9671,29.9671,29.9207,29.9594,18300.0
2015-01-06 11:15:00,38.73,38.73,38.57,38.59,51900.0,29.9594,29.9594,29.8356,29.8511,51900.0
2015-01-06 11:20:00,38.58,38.6,38.55,38.56,22600.0,29.8433,29.8588,29.8201,29.8279,22600.0
2015-01-06 11:25:00,38.56,38.59,38.55,38.57,15300.0,29.8279,29.8511,29.8201,29.8356,15300.0
2015-01-06 11:30:00,38.57,38.58,38.52,38.55,19300.0,29.8356,29.8433,29.7969,29.8201,19300.0
2015-01-06 11:35:00,38.55,38.56,38.43,38.45,48500.0,29.8201,29.8279,29.7273,29.7428,48500.0
2015-01-06 11:40:00,38.45,38.51,38.43,38.43,48300.0,29.7428,29.7892,29.7273,29.7273,48300.0
2015-01-06 11:45:00,38.44,38.54,38.44,38.52,81300.0,29.735,29.8124,29.735,29.7969,81300.0
2015-01-06 11:50:00,38.53,38.54,38.41,38.41,26800.0,29.8047,29.8124,29.7118,29.7118,26800.0
2015-01-06 11:55:00,38.41,38.44,38.37,38.37,41500.0,29.7118,29.735,29.6809,29.6809,41500.0
2015-01-06 12:00:00,38.36,38.36,38.24,38.25,30300.0,29.6732,29.6732,29.5803,29.5881,30300.0
2015-01-06 12:05:00,38.25,38.29,38.18,38.25,44400.0,29.5881,29.619,29.5339,29.5881,44400.0
2015-01-06 12:10:00,38.25,38.26,38.22,38.23,15200.0,29.5881,29.5958,29.5649,29.5726,15200.0
2015-01-06 12:15:00,38.19,38.28,38.18,38.22,27000.0,29.5417,29.6113,29.5339,29.5649,27000.0
2015-01-06 12:20:00,38.22,38.25,38.16,38.17,9000.0,29.5649,29.5881,29.5184,29.5262,9000.0
2015-01-06 12:25:00,38.18,38.3,38.18,38.29,27100.0,29.5339,29.6267,29.5339,29.619,27100.0
2015-01-06 12:30:00,38.28,38.3,38.25,38.28,34800.0,29.6113,29.6267,29.5881,29.6113,34800.0
2015-01-06 12:35:00,38.27,38.36,38.27,38.36,52200.0,29.6035,29.6732,29.6035,29.6732,52200.0
2015-01-06 12:40:00,38.36,38.37,38.29,38.29,57000.0,29.6732,29.6809,29.619,29.619,57000.0
2015-01-06 12:45:00,38.28,38.34,38.26,38.34,25100.0,29.6113,29.6577,29.5958,29.6577,25100.0
2015-01-06 12:50:00,38.36,38.42,38.36,38.4,17400.0,29.6732,29.7196,29.6732,29.7041,17400.0
2015-01-06 12:55:00,38.4,38.46,38.39,38.41,176200.0,29.7041,29.7505,29.6964,29.7118,176200.0
2015-01-06 13:00:00,38.41,38.41,38.32,38.34,62100.0,29.7118,29.7118,29.6422,29.6577,62100.0
2015-01-06 13:05:00,38.34,38.35,38.27,38.27,19000.0,29.6577,29.6654,29.6035,29.6035,19000.0
2015-01-06 13:10:00,38.27,38.29,38.25,38.26,14800.0,29.6035,29.619,29.5881,29.5958,14800.0
2015-01-06 13:15:00,38.26,38.26,38.17,38.17,15700.0,29.5958,29.5958,29.5262,29.5262,15700.0
2015-01-06 13:20:00,38.17,38.21,38.16,38.18,30200.0,29.5262,29.5571,29.5184,29.5339,30200.0
2015-01-06 13:25:00,38.17,38.26,38.16,38.23,70000.0,29.5262,29.5958,29.5184,29.5726,70000.0
2015-01-06 13:30:00,38.23,38.23,38.14,38.14,179900.0,29.5726,29.5726,29.503,29.503,179900.0
2015-01-06 13:35:00,38.14,38.2,38.13,38.18,79800.0,29.503,29.5494,29.4952,29.5339,79800.0
2015-01-06 13:40:00,38.17,38.17,38.08,38.11,54000.0,29.5262,29.5262,29.4566,29.4798,54000.0
2015-01-06 13:45:00,38.12,38.21,38.11,38.2,31000.0,29.4875,29.5571,29.4798,29.5494,31000.0
2015-01-06 13:50:00,38.21,38.25,38.17,38.22,22400.0,29.5571,29.5881,29.5262,29.5649,22400.0
2015-01-06 13:55:00,38.21,38.27,38.18,38.27,21400.0,29.5571,29.6035,29.5339,29.6035,21400.0
2015-01-06 14:00:00,38.27,38.36,38.26,38.34,68900.0,29.6035,29.6732,29.5958,29.6577,68900.0
2015-01-06 14:05:00,38.33,38.33,38.25,38.26,35400.0,29.6499,29.6499,29.5881,29.5958,35400.0
2015-01-06 14:10:00,38.26,38.27,38.1,38.12,278300.0,29.5958,29.6035,29.472,29.4875,278300.0
2015-01-06 14:15:00,38.12,38.13,38.07,38.13,51300.0,29.4875,29.4952,29.4488,29.4952,51300.0
2015-01-06 14:20:00,38.12,38.17,38.11,38.13,43200.0,29.4875,29.5262,29.4798,29.4952,43200.0
2015-01-06 14:25:00,38.14,38.21,38.12,38.21,31500.0,29.503,29.5571,29.4875,29.5571,31500.0
2015-01-06 14:30:00,38.22,38.27,38.2,38.21,34900.0,29.5649,29.6035,29.5494,29.5571,34900.0
2015-01-06 14:35:00,38.21,38.28,38.21,38.27,19800.0,29.5571,29.6113,29.5571,29.6035,19800.0
2015-01-06 14:40:00,38.27,38.38,38.24,38.38,144600.0,29.6035,29.6886,29.5803,29.6886,144600.0
2015-01-06 14:45:00,38.39,38.45,38.38,38.44,65700.0,29.6964,29.7428,29.6886,29.735,65700.0
2015-01-06 14:50:00,38.44,38.49,38.41,38.47,61800.0,29.735,29.7737,29.7118,29.7582,61800.0
2015-01-06 14:55:00,38.46,38.47,38.31,38.33,85100.0,29.7505,29.7582,29.6345,29.6499,85100.0
2015-01-06 15:00:00,38.33,38.35,38.3,38.3,91600.0,29.6499,29.6654,29.6267,29.6267,91600.0
2015-01-06 15:05:00,38.29,38.32,38.26,38.29,71100.0,29.619,29.6422,29.5958,29.619,71100.0
2015-01-06 15:10:00,38.29,38.36,38.29,38.34,69300.0,29.619,29.6732,29.619,29.6577,69300.0
2015-01-06 15:15:00,38.34,38.39,38.33,38.39,73800.0,29.6577,29.6964,29.6499,29.6964,73800.0
2015-01-06 15:20:00,38.4,38.44,38.35,38.4,143700.0,29.7041,29.735,29.6654,29.7041,143700.0
2015-01-06 15:25:00,38.4,38.43,38.36,38.42,64600.0,29.7041,29.7273,29.6732,29.7196,64600.0
2015-01-06 15:30:00,38.43,38.43,38.36,38.36,90500.0,29.7273,29.7273,29.6732,29.6732,90500.0
2015-01-06 15:35:00,38.36,38.37,38.28,38.28,181500.0,29.6732,29.6809,29.6113,29.6113,181500.0
2015-01-06 15:40:00,38.28,38.33,38.25,38.33,103100.0,29.6113,29.6499,29.5881,29.6499,103100.0
2015-01-06 15:45:00,38.33,38.4,38.32,38.38,225600.0,29.6499,29.7041,29.6422,29.6886,225600.0
2015-01-06 15:50:00,38.37,38.37,38.26,38.26,85700.0,29.6809,29.6809,29.5958,29.5958,85700.0
2015-01-06 15:55:00,38.26,38.27,38.18,38.21,192400.0,29.5958,29.6035,29.5339,29.5571,192400.0
2015-01-07 09:30:00,38.38,38.73,38.38,38.68,111900.0,29.6886,29.9594,29.6886,29.9207,111900.0
2015-01-07 09:35:00,38.69,38.72,38.41,38.41,24500.0,29.9284,29.9516,29.7118,29.7118,24500.0
2015-01-07 09:40:00,38.42,38.52,38.33,38.52,93800.0,29.7196,29.7969,29.6499,29.7969,93800.0
2015-01-07 09:45:00,38.51,38.53,38.45,38.52,41200.0,29.7892,29.8047,29.7428,29.7969,41200.0
2015-01-07 09:50:00,38.53,38.57,38.47,38.48,93600.0,29.8047,29.8356,29.7582,29.766,93600.0
2015-01-07 09:55:00,38.48,38.53,38.47,38.52,33200.0,29.766,29.8047,29.7582,29.7969,33200.0
2015-01-07 10:00:00,38.54,38.6,38.53,38.56,20600.0,29.8124,29.8588,29.8047,29.8279,20600.0
2015-01-07 10:05:00,38.56,38.56,38.46,38.48,17800.0,29.8279,29.8279,29.7505,29.766,17800.0
2015-01-07 10:10:00,38.48,38.48,38.37,38.37,48400.0,29.766,29.766,29.6809,29.6809,48400.0
2015-01-07 10:15:00,38.38,38.48,38.37,38.48,38500.0,29.6886,29.766,29.6809,29.766,38500.0
2015-01-07 10:20:00,38.47,38.5,38.46,38.46,13700.0,29.7582,29.7815,29.7505,29.7505,13700.0
2015-01-07 10:25:00,38.44,38.44,38.36,38.41,51400.0,29.735,29.735,29.6732,29.7118,51400.0
2015-01-07 10:30:00,38.4,38.4,38.33,38.39,24300.0,29.7041,29.7041,29.6499,29.6964,24300.0
2015-01-07 10:35:00,38.4,38.44,38.38,38.38,15800.0,29.7041,29.735,29.6886,29.6886,15800.0
2015-01-07 10:40:00,38.38,38.38,38.31,38.35,91400.0,29.6886,29.6886,29.6345,29.6654,91400.0
2015-01-07 10:45:00,38.36,38.44,38.36,38.44,17000.0,29.6732,29.735,29.6732,29.735,17000.0
2015-01-07 10:50:00,38.43,38.47,38.42,38.45,67800.0,29.7273,29.7582,29.7196,29.7428,67800.0
2015-01-07 10:55:00,38.45,38.45,38.37,38.37,46700.0,29.7428,29.7428,29.6809,29.6809,46700.0
2015-01-07 11:00:00,38.38,38.42,38.34,38.35,22400.0,29.6886,29.7196,29.6577,29.6654,22400.0
2015-01-07 11:05:00,38.33,38.34,38.26,38.29,12700.0,29.6499,29.6577,29.5958,29.619,12700.0
2015-01-07 11:10:00,38.28,38.3,38.22,38.22,9500.0,29.6113,29.6267,29.5649,29.5649,9500.0
2015-01-07 11:15:00,38.23,38.27,38.22,38.22,23600.0,29.5726,29.6035,29.5649,29.5649,23600.0
2015-01-07 11:20:00,38.23,38.24,38.16,38.2,46300.0,29.5726,29.5803,29.5184,29.5494,46300.0
2015-01-07 11:25:00,38.21,38.21,38.17,38.18,12600.0,29.5571,29.5571,29.5262,29.5339,12600.0
2015-01-07 11:30:00,38.18,38.19,38.13,38.18,83100.0,29.5339,29.5417,29.4952,29.5339,83100.0
2015-01-07 11:35:00,38.18,38.18,38.14,38.16,7700.0,29.5339,29.5339,29.503,29.5184,7700.0
2015-01-07 11:40:00,38.16,38.25,38.16,38.25,112500.0,29.5184,29.5881,29.5184,29.5881,112500.0
2015-01-07 11:45:00,38.25,38.26,38.2,38.23,93900.0,29.5881,29.5958,29.5494,29.5726,93900.0
2015-01-07 11:50:00,38.23,38.28,38.19,38.28,59900.0,29.5726,29.6113,29.5417,29.6113,59900.0
2015-01-07 11:55:00,38.28,38.31,38.25,38.26,72200.0,29.6113,29.6345,29.5881,29.5958,72200.0
2015-01-07 12:00:00,38.26,38.3,38.25,38.25,17300.0,29.5958,29.6267,29.5881,29.5881,17300.0
2015-01-07 12:05:00,38.25,38.35,38.24,38.3,61000.0,29.5881,29.6654,29.5803,29.6267,61000.0
2015-01-07 12:10:00,38.29,38.3,38.26,38.26,5700.0,29.619,29.6267,29.5958,29.5958,5700.0
2015-01-07 12:15:00,38.26,38.32,38.26,38.32,9300.0,29.5958,29.6422,29.5958,29.6422,9300.0
2015-01-07 12:20:00,38.32,38.36,38.3,38.34,110800.0,29.6422,29.6732,29.6267,29.6577,110800.0
2015-01-07 12:25:00,38.34,38.36,38.34,38.36,69800.0,29.6577,29.6732,29.6577,29.6732,69800.0
2015-01-07 12:30:00,38.36,38.37,38.32,38.34,178100.0,29.6732,29.6809,29.6422,29.6577,178100.0
2015-01-07 12:35:00,38.34,38.37,38.33,38.37,46000.0,29.6577,29.6809,29.6499,29.6809,46000.0
2015-01-07 12:40:00,38.37,38.37,38.34,38.35,10500.0,29.6809,29.6809,29.6577,29.6654,10500.0
2015-01-07 12:45:00,38.35,38.35,38.29,38.31,27600.0,29.6654,29.6654,29.619,29.6345,27600.0
2015-01-07 12:50:00,38.32,38.33,38.3,38.33,6200.0,29.6422,29.6499,29.6267,29.6499,6200.0
2015-01-07 12:55:00,38.33,38.34,38.32,38.32,4700.0,29.6499,29.6577,29.6422,29.6422,4700.0
2015-01-07 13:00:00,38.33,38.38,38.32,38.33,15900.0,29.6499,29.6886,29.6422,29.6499,15900.0
2015-01-07 13:05:00,38.33,38.35,38.31,38.32,7000.0,29.6499,29.6654,29.6345,29.6422,7000.0
2015-01-07 13:10:00,38.32,38.34,38.32,38.32,3100.0,29.6422,29.6577,29.6422,29.6422,3100.0
2015-01-07 13:15:00,38.33,38.36,38.32,38.36,5400.0,29.6499,29.6732,29.6422,29.6732,5400.0
2015-01-07 13:20:00,38.37,38.38,38.29,38.3,13800.0,29.6809,29.6886,29.619,29.6267,13800.0
2015-01-07 13:25:00,38.29,38.32,38.28,38.31,76600.0,29.619,29.6422,29.6113,29.6345,76600.0
2015-01-07 13:30:00,38.31,38.35,38.31,38.35,65800.0,29.6345,29.6654,29.6345,29.6654,65800.0
2015-01-07 13:35:00,38.36,38.37,38.34,38.36,66900.0,29.6732,29.6809,29.6577,29.6732,66900.0
2015-01-07 13:40:00,38.36,38.37,38.36,38.37,5000.0,29.6732,29.6809,29.6732,29.6809,5000.0
2015-01-07 13:45:00,38.37,38.4,38.36,38.4,180200.0,29.6809,29.7041,29.6732,29.7041,180200.0
2015-01-07 13:50:00,38.4,38.4,38.35,38.37,55900.0,29.7041,29.7041,29.6654,29.6809,55900.0
2015-01-07 13:55:00,38.37,38.39,38.36,38.39,26100.0,29.6809,29.6964,29.6732,29.6964,26100.0
2015-01-07 14:00:00,38.4,38.46,38.35,38.45,26800.0,29.7041,29.7505,29.6654,29.7428,26800.0
2015-01-07 14:05:00,38.46,38.48,38.41,38.47,35000.0,29.7505,29.766,29.7118,29.7582,35000.0
2015-01-07 14:10:00,38.48,38.49,38.42,38.44,16000.0,29.766,29.7737,29.7196,29.735,16000.0
2015-01-07 14:15:00,38.46,38.48,38.44,38.47,8300.0,29.7505,29.766,29.735,29.7582,8300.0
2015-01-07 14:20:00,38.48,38.52,38.44,38.47,18900.0,29.766,29.7969,29.735,29.7582,18900.0
2015-01-07 14:25:00,38.47,38.49,38.45,38.47,78700.0,29.7582,29.7737,29.7428,29.7582,78700.0
2015-01-07 14:30:00,38.46,38.57,38.46,38.57,19800.0,29.7505,29.8356,29.7505,29.8356,19800.0
2015-01-07 14:35:00,38.57,38.59,38.53,38.57,25400.0,29.8356,29.8511,29.8047,29.8356,25400.0
2015-01-07 14:40:00,38.57,38.57,38.5,38.5,101800.0,29.8356,29.8356,29.7815,29.7815,101800.0
2015-01-07 14:45:00,38.49,38.5,38.47,38.48,73800.0,29.7737,29.7815,29.7582,29.766,73800.0
2015-01-07 14:50:00,38.48,38.48,38.41,38.41,29000.0,29.766,29.766,29.7118,29.7118,29000.0
2015-01-07 14:55:00,38.41,38.44,38.39,38.39,27700.0,29.7118,29.735,29.6964,29.6964,27700.0
2015-01-07 15:00:00,38.4,38.43,38.39,38.39,39800.0,29.7041,29.7273,29.6964,29.6964,39800.0
2015-01-07 15:05:00,38.39,38.46,38.39,38.45,25000.0,29.6964,29.7505,29.6964,29.7428,25000.0
2015-01-07 15:10:00,38.44,38.44,38.42,38.44,11400.0,29.735,29.735,29.7196,29.735,11400.0
2015-01-07 15:15:00,38.43,38.45,38.38,38.45,106900.0,29.7273,29.7428,29.6886,29.7428,106900.0
2015-01-07 15:20:00,38.44,38.45,38.41,38.41,44600.0,29.735,29.7428,29.7118,29.7118,44600.0
2015-01-07 15:25:00,38.4,38.43,38.39,38.43,12300.0,29.7041,29.7273,29.6964,29.7273,12300.0
2015-01-07 15:30:00,38.43,38.46,38.38,38.43,18700.0,29.7273,29.7505,29.6886,29.7273,18700.0
2015-01-07 15:35:00,38.43,38.43,38.4,38.41,33000.0,29.7273,29.7273,29.7041,29.7118,33000.0
2015-01-07 15:40:00,38.41,38.42,38.4,38.41,14600.0,29.7118,29.7196,29.7041,29.7118,14600.0
2015-01-07 15:45:00,38.43,38.45,38.4,38.43,52300.0,29.7273,29.7428,29.7041,29.7273,52300.0
2015-01-07 15:50:00,38.43,38.46,38.41,38.42,79600.0,29.7273,29.7505,29.7118,29.7196,79600.0
2015-01-07 15:55:00,38.42,38.49,38.41,38.46,436900.0,29.7196,29.7737,29.7118,29.7505,436900.0
2015-01-08 09:30:00,38.7,38.9,38.7,38.84,41900.0,29.9362,30.0909,29.9362,30.0445,41900.0
2015-01-08 09:35:00,38.84,38.87,38.72,38.76,83700.0,30.0445,30.0677,29.9516,29.9826,83700.0
2015-01-08 09:40:00,38.78,38.8,38.73,38.76,23700.0,29.998,30.0135,29.9594,29.9826,23700.0
2015-01-08 09:45:00,38.76,38.82,38.72,38.78,28400.0,29.9826,30.029,29.9516,29.998,28400.0
2015-01-08 09:50:00,38.79,38.86,38.78,38.86,16700.0,30.0058,30.0599,29.998,30.0599,16700.0
2015-01-08 09:55:00,38.86,38.95,38.82,38.95,68500.0,30.0599,30.1295,30.029,30.1295,68500.0
2015-01-08 10:00:00,38.95,39.05,38.95,39.0,30800.0,30.1295,30.2069,30.1295,30.1682,30800.0
2015-01-08 10:05:00,39.01,39.07,38.95,38.96,30000.0,30.176,30.2224,30.1295,30.1373,30000.0
2015-01-08 10:10:00,38.99,38.99,38.95,38.98,19200.0,30.1605,30.1605,30.1295,30.1528,19200.0
2015-01-08 10:15:00,38.99,39.01,38.91,38.92,55100.0,30.1605,30.176,30.0986,30.1063,55100.0
2015-01-08 10:20:00,38.91,39.01,38.91,38.97,35300.0,30.0986,30.176,30.0986,30.145,35300.0
2015-01-08 10:25:00,38.97,39.0,38.92,38.93,15100.0,30.145,30.1682,30.1063,30.1141,15100.0
2015-01-08 10:30:00,38.94,39.01,38.94,39.01,13100.0,30.1218,30.176,30.1218,30.176,13100.0
2015-01-08 10:35:00,39.0,39.0,38.96,38.98,29000.0,30.1682,30.1682,30.1373,30.1528,29000.0
2015-01-08 10:40:00,38.98,39.01,38.96,39.01,6400.0,30.1528,30.176,30.1373,30.176,6400.0
2015-01-08 10:45:00,39.03,39.09,39.03,39.07,192700.0,30.1914,30.2378,30.1914,30.2224,192700.0
2015-01-08 10:50:00,39.08,39.14,39.06,39.13,18400.0,30.2301,30.2765,30.2146,30.2688,18400.0
2015-01-08 10:55:00,39.13,39.23,39.13,39.22,16800.0,30.2688,30.3461,30.2688,30.3384,16800.0
2015-01-08 11:00:00,39.23,39.24,39.18,39.18,51200.0,30.3461,30.3539,30.3075,30.3075,51200.0
2015-01-08 11:05:00,39.19,39.24,39.15,39.15,48200.0,30.3152,30.3539,30.2843,30.2843,48200.0
2015-01-08 11:10:00,39.16,39.16,39.03,39.04,55900.0,30.292,30.292,30.1914,30.1992,55900.0
2015-01-08 11:15:00,39.04,39.08,39.03,39.05,9700.0,30.1992,30.2301,30.1914,30.2069,9700.0
2015-01-08 11:20:00,39.06,39.07,39.03,39.03,25500.0,30.2146,30.2224,30.1914,30.1914,25500.0
2015-01-08 11:25:00,39.04,39.04,39.0,39.01,14100.0,30.1992,30.1992,30.1682,30.176,14100.0
2015-01-08 11:30:00,39.01,39.02,38.98,38.98,14900.0,30.176,30.1837,30.1528,30.1528,14900.0
2015-01-08 11:35:00,38.98,39.04,38.94,39.04,30000.0,30.1528,30.1992,30.1218,30.1992,30000.0
2015-01-08 11:40:00,39.05,39.06,38.96,38.97,18200.0,30.2069,30.2146,30.1373,30.145,18200.0
2015-01-08 11:45:00,38.97,39.01,38.97,38.99,19000.0,30.145,30.176,30.145,30.1605,19000.0
2015-01-08 11:50:00,38.98,38.99,38.97,38.98,13300.0,30.1528,30.1605,30.145,30.1528,13300.0
2015-01-08 11:55:00,38.99,38.99,38.97,38.99,3800.0,30.1605,30.1605,30.145,30.1605,3800.0
2015-01-08 12:00:00,39.0,39.01,38.98,38.99,9000.0,30.1682,30.176,30.1528,30.1605,9000.0
2015-01-08 12:05:00,39.0,39.0,38.95,38.96,5000.0,30.1682,30.1682,30.1295,30.1373,5000.0
2015-01-08 12:10:00,38.95,38.95,38.9,38.92,17500.0,30.1295,30.1295,30.0909,30.1063,17500.0
2015-01-08 12:15:00,38.92,38.93,38.9,38.93,12000.0,30.1063,30.1141,30.0909,30.1141,12000.0
2015-01-08 12:20:00,38.93,38.95,38.91,38.94,5300.0,30.1141,30.1295,30.0986,30.1218,5300.0
2015-01-08 12:25:00,38.95,38.99,38.95,38.99,4700.0,30.1295,30.1605,30.1295,30.1605,4700.0
2015-01-08 12:30:00,38.98,39.0,38.94,38.95,10500.0,30.1528,30.1682,30.1218,30.1295,10500.0
2015-01-08 12:35:00,38.95,38.97,38.95,38.97,2300.0,30.1295,30.145,30.1295,30.145,2300.0
2015-01-08 12:40:00,38.97,38.99,38.96,38.98,2800.0,30.145,30.1605,30.1373,30.1528,2800.0
2015-01-08 12:45:00,38.97,38.99,38.96,38.97,264000.0,30.145,30.1605,30.1373,30.145,264000.0
2015-01-08 12:50:00,38.98,39.0,38.96,38.97,12700.0,30.1528,30.1682,30.1373,30.145,12700.0
2015-01-08 12:55:00,38.97,39.03,38.97,39.03,17900.0,30.145,30.1914,30.145,30.1914,17900.0
2015-01-08 13:00:00,39.03,39.03,38.99,38.99,17100.0,30.1914,30.1914,30.1605,30.1605,17100.0
2015-01-08 13:05:00,38.99,39.06,38.99,39.06,16000.0,30.1605,30.2146,30.1605,30.2146,16000.0
2015-01-08 13:10:00,39.06,39.06,39.02,39.02,12400.0,30.2146,30.2146,30.1837,30.1837,12400.0
2015-01-08 13:15:00,39.02,39.02,39.01,39.02,10100.0,30.1837,30.1837,30.176,30.1837,10100.0
2015-01-08 13:20:00,39.02,39.08,39.02,39.06,6800.0,30.1837,30.2301,30.1837,30.2146,6800.0
2015-01-08 13:25:00,39.06,39.09,39.05,39.08,17700.0,30.2146,30.2378,30.2069,30.2301,17700.0
2015-01-08 13:30:00,39.08,39.1,39.07,39.09,4300.0,30.2301,30.2456,30.2224,30.2378,4300.0
2015-01-08 13:35:00,39.08,39.09,39.07,39.07,6600.0,30.2301,30.2378,30.2224,30.2224,6600.0
2015-01-08 13:40:00,39.07,39.09,39.07,39.09,7700.0,30.2224,30.2378,30.2224,30.2378,7700.0
2015-01-08 13:45:00,39.09,39.09,39.08,39.09,13400.0,30.2378,30.2378,30.2301,30.2378,13400.0
2015-01-08 13:50:00,39.08,39.1,39.08,39.09,9900.0,30.2301,30.2456,30.2301,30.2378,9900.0
2015-01-08 13:55:00,39.09,39.09,39.02,39.05,9200.0,30.2378,30.2378,30.1837,30.2069,9200.0
2015-01-08 14:00:00,39.05,39.08,39.03,39.07,7700.0,30.2069,30.2301,30.1914,30.2224,7700.0
2015-01-08 14:05:00,39.08,39.15,39.08,39.09,84300.0,30.2301,30.2843,30.2301,30.2378,84300.0
2015-01-08 14:10:00,39.09,39.1,39.03,39.03,29400.0,30.2378,30.2456,30.1914,30.1914,29400.0
2015-01-08 14:15:00,39.04,39.06,39.03,39.04,10700.0,30.1992,30.2146,30.1914,30.1992,10700.0
2015-01-08 14:20:00,39.04,39.07,39.04,39.06,12900.0,30.1992,30.2224,30.1992,30.2146,12900.0
2015-01-08 14:25:00,39.06,39.11,39.05,39.1,6700.0,30.2146,30.2533,30.2069,30.2456,6700.0
2015-01-08 14:30:00,39.1,39.13,39.1,39.12,4900.0,30.2456,30.2688,30.2456,30.261,4900.0
2015-01-08 14:35:00,39.11,39.14,39.11,39.14,8100.0,30.2533,30.2765,30.2533,30.2765,8100.0
2015-01-08 14:40:00,39.14,39.18,39.13,39.15,18600.0,30.2765,30.3075,30.2688,30.2843,18600.0
2015-01-08 14:45:00,39.15,39.15,39.11,39.12,7100.0,30.2843,30.2843,30.2533,30.261,7100.0
2015-01-08 14:50:00,39.12,39.13,39.12,39.13,5800.0,30.261,30.2688,30.261,30.2688,5800.0
2015-01-08 14:55:00,39.14,39.17,39.14,39.16,10500.0,30.2765,30.2997,30.2765,30.292,10500.0
2015-01-08 15:00:00,39.15,39.17,39.14,39.14,15300.0,30.2843,30.2997,30.2765,30.2765,15300.0
2015-01-08 15:05:00,39.14,39.15,39.1,39.11,10000.0,30.2765,30.2843,30.2456,30.2533,10000.0
2015-01-08 15:10:00,39.11,39.16,39.11,39.16,27200.0,30.2533,30.292,30.2533,30.292,27200.0
2015-01-08 15:15:00,39.17,39.17,39.14,39.15,24400.0,30.2997,30.2997,30.2765,30.2843,24400.0
2015-01-08 15:20:00,39.16,39.16,39.14,39.16,108700.0,30.292,30.292,30.2765,30.292,108700.0
2015-01-08 15:25:00,39.16,39.22,39.15,39.22,179300.0,30.292,30.3384,30.2843,30.3384,179300.0
2015-01-08 15:30:00,39.21,39.22,39.17,39.17,58100.0,30.3307,30.3384,30.2997,30.2997,58100.0
2015-01-08 15:35:00,39.18,39.2,39.17,39.18,65400.0,30.3075,30.3229,30.2997,30.3075,65400.0
2015-01-08 15:40:00,39.17,39.18,39.11,39.13,64800.0,30.2997,30.3075,30.2533,30.2688,64800.0
2015-01-08 15:45:00,39.12,39.13,39.11,39.11,44500.0,30.261,30.2688,30.2533,30.2533,44500.0
2015-01-08 15:50:00,39.12,39.15,39.11,39.14,103800.0,30.261,30.2843,30.2533,30.2765,103800.0
2015-01-08 15:55:00,39.14,39.2,39.13,39.2,131700.0,30.2765,30.3229,30.2688,30.3229,131700.0
2015-01-09 09:30:00,39.31,39.34,38.88,38.88,67500.0,30.408,30.4312,30.0754,30.0754,67500.0
2015-01-09 09:35:00,38.86,38.95,38.76,38.93,38800.0,30.0599,30.1295,29.9826,30.1141,38800.0
2015-01-09 09:40:00,38.93,39.01,38.92,38.94,125000.0,30.1141,30.176,30.1063,30.1218,125000.0
2015-01-09 09:45:00,38.94,38.96,38.74,38.77,76700.0,30.1218,30.1373,29.9671,29.9903,76700.0
2015-01-09 09:50:00,38.77,38.83,38.75,38.82,34500.0,29.9903,30.0367,29.9748,30.029,34500.0
2015-01-09 09:55:00,38.81,38.81,38.68,38.71,45600.0,30.0213,30.0213,29.9207,29.9439,45600.0
2015-01-09 10:00:00,38.69,38.72,38.65,38.66,18900.0,29.9284,29.9516,29.8975,29.9052,18900.0
2015-01-09 10:05:00,38.65,38.76,38.65,38.75,35300.0,29.8975,29.9826,29.8975,29.9748,35300.0
2015-01-09 10:10:00,38.75,38.79,38.74,38.77,34400.0,29.9748,30.0058,29.9671,29.9903,34400.0
2015-01-09 10:15:00,38.78,38.8,38.71,38.77,17800.0,29.998,30.0135,29.9439,29.9903,17800.0
2015-01-09 10:20:00,38.77,38.78,38.72,38.72,35300.0,29.9903,29.998,29.9516,29.9516,35300.0
2015-01-09 10:25:00,38.73,38.75,38.66,38.68,45000.0,29.9594,29.9748,29.9052,29.9207,45000.0
2015-01-09 10:30:00,38.67,38.67,38.54,38.58,73300.0,29.913,29.913,29.8124,29.8433,73300.0
2015-01-09 10:35:00,38.58,38.63,38.54,38.59,23400.0,29.8433,29.882,29.8124,29.8511,23400.0
2015-01-09 10:40:00,38.59,38.6,38.53,38.59,25200.0,29.8511,29.8588,29.8047,29.8511,25200.0
2015-01-09 10:45:00,38.59,38.65,38.56,38.6,19300.0,29.8511,29.8975,29.8279,29.8588,19300.0
2015-01-09 10:50:00,38.6,38.64,38.58,38.61,13600.0,29.8588,29.8897,29.8433,29.8665,13600.0
2015-01-09 10:55:00,38.6,38.68,38.59,38.64,21200.0,29.8588,29.9207,29.8511,29.8897,21200.0
2015-01-09 11:00:00,38.64,38.64,38.55,38.57,43100.0,29.8897,29.8897,29.8201,29.8356,43100.0
2015-01-09 11:05:00,38.58,38.6,38.56,38.58,11600.0,29.8433,29.8588,29.8279,29.8433,11600.0
2015-01-09 11:10:00,38.58,38.58,38.5,38.5,23600.0,29.8433,29.8433,29.7815,29.7815,23600.0
2015-01-09 11:15:00,38.49,38.5,38.42,38.45,21800.0,29.7737,29.7815,29.7196,29.7428,21800.0
2015-01-09 11:20:00,38.44,38.46,38.41,38.45,28000.0,29.735,29.7505,29.7118,29.7428,28000.0
2015-01-09 11:25:00,38.45,38.47,38.43,38.44,6500.0,29.7428,29.7582,29.7273,29.735,6500.0
2015-01-09 11:30:00,38.43,38.48,38.4,38.47,18400.0,29.7273,29.766,29.7041,29.7582,18400.0
2015-01-09 11:35:00,38.46,38.47,38.4,38.45,89500.0,29.7505,29.7582,29.7041,29.7428,89500.0
2015-01-09 11:40:00,38.45,38.46,38.4,38.44,22400.0,29.7428,29.7505,29.7041,29.735,22400.0
2015-01-09 11:45:00,38.45,38.5,38.44,38.48,47900.0,29.7428,29.7815,29.735,29.766,47900.0
2015-01-09 11:50:00,38.47,38.49,38.45,38.46,23200.0,29.7582,29.7737,29.7428,29.7505,23200.0
2015-01-09 11:55:00,38.45,38.47,38.41,38.47,34700.0,29.7428,29.7582,29.7118,29.7582,34700.0
2015-01-09 12:00:00,38.46,38.47,38.44,38.44,29000.0,29.7505,29.7582,29.735,29.735,29000.0
2015-01-09 12:05:00,38.45,38.47,38.39,38.46,65000.0,29.7428,29.7582,29.6964,29.7505,65000.0
2015-01-09 12:10:00,38.46,38.47,38.43,38.45,36500.0,29.7505,29.7582,29.7273,29.7428,36500.0
2015-01-09 12:15:00,38.45,38.46,38.44,38.44,14000.0,29.7428,29.7505,29.735,29.735,14000.0
2015-01-09 12:20:00,38.43,38.43,38.35,38.36,12200.0,29.7273,29.7273,29.6654,29.6732,12200.0
2015-01-09 12:25:00,38.36,38.36,38.33,38.35,24300.0,29.6732,29.6732,29.6499,29.6654,24300.0
2015-01-09 12:30:00,38.35,38.39,38.34,38.34,40900.0,29.6654,29.6964,29.6577,29.6577,40900.0
2015-01-09 12:35:00,38.34,38.34,38.32,38.34,17100.0,29.6577,29.6577,29.6422,29.6577,17100.0
2015-01-09 12:40:00,38.35,38.35,38.26,38.31,49200.0,29.6654,29.6654,29.5958,29.6345,49200.0
2015-01-09 12:45:00,38.32,38.32,38.3,38.3,8600.0,29.6422,29.6422,29.6267,29.6267,8600.0
2015-01-09 12:50:00,38.3,38.31,38.24,38.27,25100.0,29.6267,29.6345,29.5803,29.6035,25100.0
2015-01-09 12:55:00,38.25,38.27,38.2,38.21,73000.0,29.5881,29.6035,29.5494,29.5571,73000.0
2015-01-09 13:00:00,38.2,38.2,38.16,38.2,33200.0,29.5494,29.5494,29.5184,29.5494,33200.0
2015-01-09 13:05:00,38.21,38.25,38.2,38.24,11100.0,29.5571,29.5881,29.5494,29.5803,11100.0
2015-01-09 13:10:00,38.24,38.32,38.23,38.32,40700.0,29.5803,29.6422,29.5726,29.6422,40700.0
2015-01-09 13:15:00,38.32,38.33,38.3,38.31,19300.0,29.6422,29.6499,29.6267,29.6345,19300.0
2015-01-09 13:20:00,38.32,38.32,38.27,38.27,18700.0,29.6422,29.6422,29.6035,29.6035,18700.0
2015-01-09 13:25:00,38.27,38.27,38.22,38.23,14600.0,29.6035,29.6035,29.5649,29.5726,14600.0
2015-01-09 13:30:00,38.24,38.29,38.23,38.23,24600.0,29.5803,29.619,29.5726,29.5726,24600.0
2015-01-09 13:35:00,38.24,38.25,38.22,38.24,14300.0,29.5803,29.5881,29.5649,29.5803,14300.0
2015-01-09 13:40:00,38.24,38.25,38.17,38.19,39100.0,29.5803,29.5881,29.5262,29.5417,39100.0
2015-01-09 13:45:00,38.18,38.25,38.17,38.25,26100.0,29.5339,29.5881,29.5262,29.5881,26100.0
2015-01-09 13:50:00,38.25,38.28,38.23,38.23,13000.0,29.5881,29.6113,29.5726,29.5726,13000.0
2015-01-09 13:55:00,38.23,38.24,38.19,38.2,22500.0,29.5726,29.5803,29.5417,29.5494,22500.0
2015-01-09 14:00:00,38.2,38.2,38.16,38.16,20400.0,29.5494,29.5494,29.5184,29.5184,20400.0
2015-01-09 14:05:00,38.16,38.19,38.15,38.17,8600.0,29.5184,29.5417,29.5107,29.5262,8600.0
2015-01-09 14:10:00,38.17,38.17,38.16,38.17,4900.0,29.5262,29.5262,29.5184,29.5262,4900.0
2015-01-09 14:15:00,38.17,38.17,38.14,38.15,5900.0,29.5262,29.5262,29.503,29.5107,5900.0
2015-01-09 14:20:00,38.15,38.15,38.13,38.15,8000.0,29.5107,29.5107,29.4952,29.5107,8000.0
2015-01-09 14:25:00,38.15,38.19,38.14,38.17,7100.0,29.5107,29.5417,29.503,29.5262,7100.0
2015-01-09 14:30:00,38.16,38.16,38.13,38.16,27100.0,29.5184,29.5184,29.4952,29.5184,27100.0
2015-01-09 14:35:00,38.16,38.26,38.15,38.26,18900.0,29.5184,29.5958,29.5107,29.5958,18900.0
2015-01-09 14:40:00,38.26,38.26,38.2,38.21,41600.0,29.5958,29.5958,29.5494,29.5571,41600.0
2015-01-09 14:45:00,38.2,38.21,38.16,38.16,16400.0,29.5494,29.5571,29.5184,29.5184,16400.0
2015-01-09 14:50:00,38.17,38.23,38.17,38.2,15400.0,29.5262,29.5726,29.5262,29.5494,15400.0
2015-01-09 14:55:00,38.2,38.2,38.17,38.19,9000.0,29.5494,29.5494,29.5262,29.5417,9000.0
2015-01-09 15:00:00,38.2,38.22,38.17,38.22,7800.0,29.5494,29.5649,29.5262,29.5649,7800.0
2015-01-09 15:05:00,38.22,38.26,38.21,38.23,22100.0,29.5649,29.5958,29.5571,29.5726,22100.0
2015-01-09 15:10:00,38.23,38.29,38.23,38.25,78200.0,29.5726,29.619,29.5726,29.5881,78200.0
2015-01-09 15:15:00,38.25,38.25,38.22,38.24,79100.0,29.5881,29.5881,29.5649,29.5803,79100.0
2015-01-09 15:20:00,38.24,38.27,38.23,38.26,81500.0,29.5803,29.6035,29.5726,29.5958,81500.0
2015-01-09 15:25:00,38.25,38.27,38.17,38.18,215100.0,29.5881,29.6035,29.5262,29.5339,215100.0
2015-01-09 15:30:00,38.17,38.18,38.13,38.16,26600.0,29.5262,29.5339,29.4952,29.5184,26600.0
2015-01-09 15:35:00,38.17,38.18,38.12,38.14,61600.0,29.5262,29.5339,29.4875,29.503,61600.0
2015-01-09 15:40:00,38.14,38.21,38.14,38.18,41000.0,29.503,29.5571,29.503,29.5339,41000.0
2015-01-09 15:45:00,38.19,38.2,38.15,38.16,60700.0,29.5417,29.5494,29.5107,29.5184,60700.0
2015-01-09 15:50:00,38.16,38.17,38.13,38.14,91400.0,29.5184,29.5262,29.4952,29.503,91400.0
2015-01-09 15:55:00,38.14,38.15,38.07,38.08,175100.0,29.503,29.5107,29.4488,29.4566,175100.0
2015-01-12 09:30:00,38.02,38.15,37.89,37.9,52600.0,29.4102,29.5107,29.3096,29.3173,52600.0
2015-01-12 09:35:00,37.93,38.01,37.76,38.01,361300.0,29.3405,29.4024,29.209,29.4024,361300.0
2015-01-12 09:40:00,38.01,38.01,37.9,37.92,123700.0,29.4024,29.4024,29.3173,29.3328,123700.0
2015-01-12 09:45:00,37.94,38.07,37.82,37.82,78100.0,29.3483,29.4488,29.2554,29.2554,78100.0
2015-01-12 09:50:00,37.82,37.86,37.79,37.84,35300.0,29.2554,29.2864,29.2322,29.2709,35300.0
2015-01-12 09:55:00,37.82,37.82,37.68,37.79,68100.0,29.2554,29.2554,29.1471,29.2322,68100.0
2015-01-12 10:00:00,37.77,37.78,37.61,37.7,34300.0,29.2168,29.2245,29.093,29.1626,34300.0
2015-01-12 10:05:00,37.7,37.73,37.67,37.7,22300.0,29.1626,29.1858,29.1394,29.1626,22300.0
2015-01-12 10:10:00,37.7,37.7,37.61,37.63,59300.0,29.1626,29.1626,29.093,29.1085,59300.0
2015-01-12 10:15:00,37.61,37.66,37.61,37.66,18800.0,29.093,29.1317,29.093,29.1317,18800.0
2015-01-12 10:20:00,37.67,37.67,37.55,37.61,38700.0,29.1394,29.1394,29.0466,29.093,38700.0
2015-01-12 10:25:00,37.62,37.69,37.6,37.61,25000.0,29.1007,29.1549,29.0853,29.093,25000.0
2015-01-12 10:30:00,37.61,37.69,37.6,37.69,16500.0,29.093,29.1549,29.0853,29.1549,16500.0
2015-01-12 10:35:00,37.68,37.75,37.67,37.74,27800.0,29.1471,29.2013,29.1394,29.1936,27800.0
2015-01-12 10:40:00,37.75,37.82,37.72,37.8,21300.0,29.2013,29.2554,29.1781,29.24,21300.0
2015-01-12 10:45:00,37.81,37.83,37.8,37.82,15100.0,29.2477,29.2632,29.24,29.2554,15100.0
2015-01-12 10:50:00,37.81,37.81,37.69,37.7,16400.0,29.2477,29.2477,29.1549,29.1626,16400.0
2015-01-12 10:55:00,37.7,37.84,37.69,37.84,29600.0,29.1626,29.2709,29.1549,29.2709,29600.0
2015-01-12 11:00:00,37.85,37.89,37.85,37.87,13100.0,29.2786,29.3096,29.2786,29.2941,13100.0
2015-01-12 11:05:00,37.87,37.91,37.87,37.87,22500.0,29.2941,29.3251,29.2941,29.2941,22500.0
2015-01-12 11:10:00,37.87,37.89,37.82,37.82,18300.0,29.2941,29.3096,29.2554,29.2554,18300.0
2015-01-12 11:15:00,37.82,37.83,37.79,37.82,73500.0,29.2554,29.2632,29.2322,29.2554,73500.0
2015-01-12 11:20:00,37.83,37.83,37.78,37.81,350200.0,29.2632,29.2632,29.2245,29.2477,350200.0
2015-01-12 11:25:00,37.8,37.8,37.74,37.74,66600.0,29.24,29.24,29.1936,29.1936,66600.0
2015-01-12 11:30:00,37.74,37.77,37.71,37.73,34500.0,29.1936,29.2168,29.1704,29.1858,34500.0
2015-01-12 11:35:00,37.73,37.81,37.73,37.79,12900.0,29.1858,29.2477,29.1858,29.2322,12900.0
2015-01-12 11:40:00,37.79,37.81,37.77,37.79,24800.0,29.2322,29.2477,29.2168,29.2322,24800.0
2015-01-12 11:45:00,37.79,37.8,37.72,37.73,72300.0,29.2322,29.24,29.1781,29.1858,72300.0
2015-01-12 11:50:00,37.72,37.75,37.7,37.7,722200.0,29.1781,29.2013,29.1626,29.1626,722200.0
2015-01-12 11:55:00,37.69,37.73,37.69,37.71,117900.0,29.1549,29.1858,29.1549,29.1704,117900.0
2015-01-12 12:00:00,37.71,37.77,37.7,37.75,107600.0,29.1704,29.2168,29.1626,29.2013,107600.0
2015-01-12 12:05:00,37.75,37.75,37.7,37.72,42700.0,29.2013,29.2013,29.1626,29.1781,42700.0
2015-01-12 12:10:00,37.71,37.73,37.65,37.66,27000.0,29.1704,29.1858,29.1239,29.1317,27000.0
2015-01-12 12:15:00,37.67,37.69,37.6,37.67,96000.0,29.1394,29.1549,29.0853,29.1394,96000.0
2015-01-12 12:20:00,37.67,37.73,37.64,37.7,23800.0,29.1394,29.1858,29.1162,29.1626,23800.0
2015-01-12 12:25:00,37.69,37.69,37.62,37.64,29800.0,29.1549,29.1549,29.1007,29.1162,29800.0
2015-01-12 12:30:00,37.63,37.7,37.63,37.7,14900.0,29.1085,29.1626,29.1085,29.1626,14900.0
2015-01-12 12:35:00,37.7,37.7,37.67,37.69,8500.0,29.1626,29.1626,29.1394,29.1549,8500.0
2015-01-12 12:40:00,37.69,37.69,37.62,37.65,31400.0,29.1549,29.1549,29.1007,29.1239,31400.0
2015-01-12 12:45:00,37.64,37.67,37.63,37.65,14200.0,29.1162,29.1394,29.1085,29.1239,14200.0
2015-01-12 12:50:00,37.64,37.64,37.62,37.64,13400.0,29.1162,29.1162,29.1007,29.1162,13400.0
2015-01-12 12:55:00,37.64,37.7,37.63,37.64,17000.0,29.1162,29.1626,29.1085,29.1162,17000.0
2015-01-12 13:00:00,37.64,37.67,37.64,37.65,12500.0,29.1162,29.1394,29.1162,29.1239,12500.0
2015-01-12 13:05:00,37.65,37.66,37.6,37.64,23500.0,29.1239,29.1317,29.0853,29.1162,23500.0
2015-01-12 13:10:00,37.63,37.65,37.62,37.65,13000.0,29.1085,29.1239,29.1007,29.1239,13000.0
2015-01-12 13:15:00,37.64,37.68,37.64,37.67,6900.0,29.1162,29.1471,29.1162,29.1394,6900.0
2015-01-12 13:20:00,37.65,37.65,37.63,37.65,8000.0,29.1239,29.1239,29.1085,29.1239,8000.0
2015-01-12 13:25:00,37.65,37.66,37.61,37.62,12300.0,29.1239,29.1317,29.093,29.1007,12300.0
2015-01-12 13:30:00,37.62,37.65,37.62,37.64,13900.0,29.1007,29.1239,29.1007,29.1162,13900.0
2015-01-12 13:35:00,37.65,37.66,37.64,37.64,10900.0,29.1239,29.1317,29.1162,29.1162,10900.0
2015-01-12 13:40:00,37.63,37.64,37.6,37.62,19600.0,29.1085,29.1162,29.0853,29.1007,19600.0
2015-01-12 13:45:00,37.62,37.63,37.6,37.63,10700.0,29.1007,29.1085,29.0853,29.1085,10700.0
2015-01-12 13:50:00,37.63,37.63,37.6,37.6,9600.0,29.1085,29.1085,29.0853,29.0853,9600.0
2015-01-12 13:55:00,37.6,37.61,37.59,37.6,7000.0,29.0853,29.093,29.0775,29.0853,7000.0
2015-01-12 14:00:00,37.6,37.64,37.6,37.62,22900.0,29.0853,29.1162,29.0853,29.1007,22900.0
2015-01-12 14:05:00,37.62,37.62,37.6,37.61,22900.0,29.1007,29.1007,29.0853,29.093,22900.0
2015-01-12 14:10:00,37.61,37.64,37.61,37.63,12100.0,29.093,29.1162,29.093,29.1085,12100.0
2015-01-12 14:15:00,37.64,37.64,37.62,37.62,6800.0,29.1162,29.1162,29.1007,29.1007,6800.0
2015-01-12 14:20:00,37.62,37.64,37.6,37.62,34200.0,29.1007,29.1162,29.0853,29.1007,34200.0
2015-01-12 14:25:00,37.62,37.65,37.6,37.6,27400.0,29.1007,29.1239,29.0853,29.0853,27400.0
2015-01-12 14:30:00,37.61,37.62,37.58,37.61,37100.0,29.093,29.1007,29.0698,29.093,37100.0
2015-01-12 14:35:00,37.62,37.62,37.59,37.6,23200.0,29.1007,29.1007,29.0775,29.0853,23200.0
2015-01-12 14:40:00,37.6,37.64,37.6,37.61,121800.0,29.0853,29.1162,29.0853,29.093,121800.0
2015-01-12 14:45:00,37.61,37.62,37.59,37.61,163400.0,29.093,29.1007,29.0775,29.093,163400.0
2015-01-12 14:50:00,37.61,37.61,37.56,37.58,71400.0,29.093,29.093,29.0543,29.0698,71400.0
2015-01-12 14:55:00,37.58,37.63,37.58,37.61,50800.0,29.0698,29.1085,29.0698,29.093,50800.0
2015-01-12 15:00:00,37.61,37.66,37.6,37.64,17400.0,29.093,29.1317,29.0853,29.1162,17400.0
2015-01-12 15:05:00,37.64,37.64,37.6,37.62,20800.0,29.1162,29.1162,29.0853,29.1007,20800.0
2015-01-12 15:10:00,37.62,37.68,37.61,37.66,34300.0,29.1007,29.1471,29.093,29.1317,34300.0
2015-01-12 15:15:00,37.66,37.7,37.65,37.67,27200.0,29.1317,29.1626,29.1239,29.1394,27200.0
2015-01-12 15:20:00,37.66,37.68,37.62,37.63,50700.0,29.1317,29.1471,29.1007,29.1085,50700.0
2015-01-12 15:25:00,37.63,37.66,37.62,37.65,43300.0,29.1085,29.1317,29.1007,29.1239,43300.0
2015-01-12 15:30:00,37.65,37.68,37.55,37.55,92300.0,29.1239,29.1471,29.0466,29.0466,92300.0
2015-01-12 15:35:00,37.55,37.61,37.54,37.6,43000.0,29.0466,29.093,29.0388,29.0853,43000.0
2015-01-12 15:40:00,37.6,37.64,37.59,37.63,94800.0,29.0853,29.1162,29.0775,29.1085,94800.0
2015-01-12 15:45:00,37.63,37.69,37.62,37.66,228900.0,29.1085,29.1549,29.1007,29.1317,228900.0
2015-01-12 15:50:00,37.66,37.69,37.65,37.68,99500.0,29.1317,29.1549,29.1239,29.1471,99500.0
2015-01-12 15:55:00,37.69,37.7,37.65,37.67,91100.0,29.1549,29.1626,29.1239,29.1394,91100.0
2015-01-13 09:30:00,37.72,38.23,37.72,38.07,309200.0,29.1781,29.5726,29.1781,29.4488,309200.0
2015-01-13 09:35:00,38.07,38.1,37.84,37.88,642900.0,29.4488,29.472,29.2709,29.3019,642900.0
2015-01-13 09:40:00,37.89,38.14,37.88,38.03,323100.0,29.3096,29.503,29.3019,29.4179,323100.0
2015-01-13 09:45:00,38.04,38.2,38.03,38.2,86400.0,29.4256,29.5494,29.4179,29.5494,86400.0
2015-01-13 09:50:00,38.2,38.23,38.07,38.2,162000.0,29.5494,29.5726,29.4488,29.5494,162000.0
2015-01-13 09:55:00,38.2,38.25,38.18,38.24,92200.0,29.5494,29.5881,29.5339,29.5803,92200.0
2015-01-13 10:00:00,38.26,38.29,38.2,38.26,61800.0,29.5958,29.619,29.5494,29.5958,61800.0
2015-01-13 10:05:00,38.27,38.29,38.24,38.27,53200.0,29.6035,29.619,29.5803,29.6035,53200.0
2015-01-13 10:10:00,38.26,38.31,38.25,38.28,34100.0,29.5958,29.6345,29.5881,29.6113,34100.0
2015-01-13 10:15:00,38.28,38.28,38.21,38.28,88800.0,29.6113,29.6113,29.5571,29.6113,88800.0
2015-01-13 10:20:00,38.27,38.32,38.27,38.31,38300.0,29.6035,29.6422,29.6035,29.6345,38300.0
2015-01-13 10:25:00,38.31,38.36,38.29,38.32,40000.0,29.6345,29.6732,29.619,29.6422,40000.0
2015-01-13 10:30:00,38.32,38.34,38.28,38.33,33000.0,29.6422,29.6577,29.6113,29.6499,33000.0
2015-01-13 10:35:00,38.33,38.36,38.32,38.32,16700.0,29.6499,29.6732,29.6422,29.6422,16700.0
2015-01-13 10:40:00,38.33,38.39,38.3,38.3,22400.0,29.6499,29.6964,29.6267,29.6267,22400.0
2015-01-13 10:45:00,38.29,38.3,38.19,38.2,93100.0,29.619,29.6267,29.5417,29.5494,93100.0
2015-01-13 10:50:00,38.21,38.27,38.2,38.2,20400.0,29.5571,29.6035,29.5494,29.5494,20400.0
2015-01-13 10:55:00,38.19,38.21,38.17,38.17,19400.0,29.5417,29.5571,29.5262,29.5262,19400.0
2015-01-13 11:00:00,38.17,38.17,38.08,38.11,31500.0,29.5262,29.5262,29.4566,29.4798,31500.0
2015-01-13 11:05:00,38.1,38.1,38.05,38.05,11200.0,29.472,29.472,29.4334,29.4334,11200.0
2015-01-13 11:10:00,38.05,38.07,38.03,38.04,20000.0,29.4334,29.4488,29.4179,29.4256,20000.0
2015-01-13 11:15:00,38.03,38.03,37.99,38.0,51000.0,29.4179,29.4179,29.3869,29.3947,51000.0
2015-01-13 11:20:00,37.99,37.99,37.87,37.88,49700.0,29.3869,29.3869,29.2941,29.3019,49700.0
2015-01-13 11:25:00,37.89,37.89,37.85,37.87,32500.0,29.3096,29.3096,29.2786,29.2941,32500.0
2015-01-13 11:30:00,37.86,37.86,37.79,37.79,70100.0,29.2864,29.2864,29.2322,29.2322,70100.0
2015-01-13 11:35:00,37.79,37.79,37.69,37.69,45700.0,29.2322,29.2322,29.1549,29.1549,45700.0
2015-01-13 11:40:00,37.69,37.7,37.6,37.6,172300.0,29.1549,29.1626,29.0853,29.0853,172300.0
2015-01-13 11:45:00,37.61,37.72,37.61,37.71,48400.0,29.093,29.1781,29.093,29.1704,48400.0
2015-01-13 11:50:00,37.71,37.74,37.69,37.69,49400.0,29.1704,29.1936,29.1549,29.1549,49400.0
2015-01-13 11:55:00,37.68,37.73,37.68,37.72,44000.0,29.1471,29.1858,29.1471,29.1781,44000.0
2015-01-13 12:00:00,37.72,37.74,37.63,37.65,77200.0,29.1781,29.1936,29.1085,29.1239,77200.0
2015-01-13 12:05:00,37.64,37.64,37.55,37.57,45400.0,29.1162,29.1162,29.0466,29.0621,45400.0
2015-01-13 12:10:00,37.57,37.58,37.53,37.56,34500.0,29.0621,29.0698,29.0311,29.0543,34500.0
2015-01-13 12:15:00,37.55,37.56,37.52,37.53,18900.0,29.0466,29.0543,29.0234,29.0311,18900.0
2015-01-13 12:20:00,37.52,37.52,37.47,37.48,49500.0,29.0234,29.0234,28.9847,28.9924,49500.0
2015-01-13 12:25:00,37.47,37.58,37.47,37.57,19400.0,28.9847,29.0698,28.9847,29.0621,19400.0
2015-01-13 12:30:00,37.57,37.57,37.54,37.56,27500.0,29.0621,29.0621,29.0388,29.0543,27500.0
2015-01-13 12:35:00,37.57,37.62,37.56,37.61,28100.0,29.0621,29.1007,29.0543,29.093,28100.0
2015-01-13 12:40:00,37.61,37.63,37.55,37.62,62600.0,29.093,29.1085,29.0466,29.1007,62600.0
2015-01-13 12:45:00,37.62,37.68,37.61,37.68,42500.0,29.1007,29.1471,29.093,29.1471,42500.0
2015-01-13 12:50:00,37.67,37.68,37.61,37.61,45100.0,29.1394,29.1471,29.093,29.093,45100.0
2015-01-13 12:55:00,37.61,37.65,37.6,37.65,29700.0,29.093,29.1239,29.0853,29.1239,29700.0
2015-01-13 13:00:00,37.65,37.68,37.65,37.66,33300.0,29.1239,29.1471,29.1239,29.1317,33300.0
2015-01-13 13:05:00,37.66,37.69,37.66,37.66,18400.0,29.1317,29.1549,29.1317,29.1317,18400.0
2015-01-13 13:10:00,37.66,37.68,37.66,37.67,15100.0,29.1317,29.1471,29.1317,29.1394,15100.0
2015-01-13 13:15:00,37.66,37.66,37.6,37.61,14800.0,29.1317,29.1317,29.0853,29.093,14800.0
2015-01-13 13:20:00,37.6,37.6,37.5,37.53,62200.0,29.0853,29.0853,29.0079,29.0311,62200.0
2015-01-13 13:25:00,37.53,37.54,37.45,37.49,53200.0,29.0311,29.0388,28.9692,29.0002,53200.0
2015-01-13 13:30:00,37.48,37.52,37.4,37.52,78100.0,28.9924,29.0234,28.9306,29.0234,78100.0
2015-01-13 13:35:00,37.53,37.53,37.41,37.41,73100.0,29.0311,29.0311,28.9383,28.9383,73100.0
2015-01-13 13:40:00,37.41,37.44,37.38,37.4,44700.0,28.9383,28.9615,28.9151,28.9306,44700.0
2015-01-13 13:45:00,37.4,37.45,37.4,37.41,26300.0,28.9306,28.9692,28.9306,28.9383,26300.0
2015-01-13 13:50:00,37.41,37.41,37.24,37.34,112700.0,28.9383,28.9383,28.8068,28.8841,112700.0
2015-01-13 13:55:00,37.35,37.42,37.31,37.38,53100.0,28.8919,28.946,28.8609,28.9151,53100.0
2015-01-13 14:00:00,37.38,37.39,37.31,37.37,81800.0,28.9151,28.9228,28.8609,28.9073,81800.0
2015-01-13 14:05:00,37.36,37.37,37.26,37.32,76500.0,28.8996,28.9073,28.8223,28.8687,76500.0
2015-01-13 14:10:00,37.31,37.33,37.21,37.25,94200.0,28.8609,28.8764,28.7836,28.8145,94200.0
2015-01-13 14:15:00,37.25,37.32,37.23,37.27,61800.0,28.8145,28.8687,28.7991,28.83,61800.0
2015-01-13 14:20:00,37.27,37.29,37.24,37.27,64100.0,28.83,28.8455,28.8068,28.83,64100.0
2015-01-13 14:25:00,37.27,37.36,37.27,37.36,40500.0,28.83,28.8996,28.83,28.8996,40500.0
2015-01-13 14:30:00,37.36,37.38,37.34,37.34,40000.0,28.8996,28.9151,28.8841,28.8841,40000.0
2015-01-13 14:35:00,37.34,37.4,37.33,37.34,44100.0,28.8841,28.9306,28.8764,28.8841,44100.0
2015-01-13 14:40:00,37.37,37.38,37.33,37.37,32700.0,28.9073,28.9151,28.8764,28.9073,32700.0
2015-01-13 14:45:00,37.37,37.38,37.35,37.36,44700.0,28.9073,28.9151,28.8919,28.8996,44700.0
2015-01-13 14:50:00,37.36,37.39,37.36,37.38,32800.0,28.8996,28.9228,28.8996,28.9151,32800.0
2015-01-13 14:55:00,37.38,37.38,37.25,37.25,49900.0,28.9151,28.9151,28.8145,28.8145,49900.0
2015-01-13 15:00:00,37.25,37.3,37.25,37.27,53600.0,28.8145,28.8532,28.8145,28.83,53600.0
2015-01-13 15:05:00,37.27,37.27,37.21,37.23,60000.0,28.83,28.83,28.7836,28.7991,60000.0
2015-01-13 15:10:00,37.22,37.35,37.21,37.35,125000.0,28.7913,28.8919,28.7836,28.8919,125000.0
2015-01-13 15:15:00,37.34,37.41,37.34,37.35,40800.0,28.8841,28.9383,28.8841,28.8919,40800.0
2015-01-13 15:20:00,37.35,37.4,37.33,37.38,48600.0,28.8919,28.9306,28.8764,28.9151,48600.0
2015-01-13 15:25:00,37.38,37.4,37.31,37.32,92000.0,28.9151,28.9306,28.8609,28.8687,92000.0
2015-01-13 15:30:00,37.32,37.44,37.32,37.41,68000.0,28.8687,28.9615,28.8687,28.9383,68000.0
2015-01-13 15:35:00,37.42,37.57,37.41,37.56,124400.0,28.946,29.0621,28.9383,29.0543,124400.0
2015-01-13 15:40:00,37.56,37.59,37.51,37.53,89500.0,29.0543,29.0775,29.0156,29.0311,89500.0
2015-01-13 15:45:00,37.53,37.53,37.44,37.44,90000.0,29.0311,29.0311,28.9615,28.9615,90000.0
2015-01-13 15:50:00,37.45,37.48,37.39,37.43,181300.0,28.9692,28.9924,28.9228,28.9538,181300.0
2015-01-13 15:55:00,37.43,37.53,37.41,37.52,278500.0,28.9538,29.0311,28.9383,29.0234,278500.0
2015-01-14 09:30:00,36.92,37.0,36.82,36.86,334500.0,28.5593,28.6211,28.4819,28.5128,334500.0
2015-01-14 09:35:00,36.87,37.0,36.87,36.99,333800.0,28.5206,28.6211,28.5206,28.6134,333800.0
2015-01-14 09:40:00,36.99,37.13,36.93,36.96,332600.0,28.6134,28.7217,28.567,28.5902,332600.0
2015-01-14 09:45:00,36.97,37.08,36.93,37.06,143000.0,28.5979,28.683,28.567,28.6675,143000.0
2015-01-14 09:50:00,37.05,37.11,37.0,37.03,189300.0,28.6598,28.7062,28.6211,28.6443,189300.0
2015-01-14 09:55:00,37.05,37.13,37.05,37.09,164600.0,28.6598,28.7217,28.6598,28.6908,164600.0
2015-01-14 10:00:00,37.1,37.11,37.0,37.04,177900.0,28.6985,28.7062,28.6211,28.6521,177900.0
2015-01-14 10:05:00,37.03,37.17,37.03,37.15,241900.0,28.6443,28.7526,28.6443,28.7372,241900.0
2015-01-14 10:10:00,37.15,37.16,37.03,37.03,89700.0,28.7372,28.7449,28.6443,28.6443,89700.0
2015-01-14 10:15:00,37.02,37.04,36.98,37.0,89700.0,28.6366,28.6521,28.6057,28.6211,89700.0
2015-01-14 10:20:00,37.0,37.03,36.98,37.02,126700.0,28.6211,28.6443,28.6057,28.6366,126700.0
2015-01-14 10:25:00,37.03,37.09,37.01,37.08,82300.0,28.6443,28.6908,28.6289,28.683,82300.0
2015-01-14 10:30:00,37.08,37.09,37.0,37.02,85200.0,28.683,28.6908,28.6211,28.6366,85200.0
2015-01-14 10:35:00,37.02,37.09,37.01,37.03,52600.0,28.6366,28.6908,28.6289,28.6443,52600.0
2015-01-14 10:40:00,37.03,37.11,37.01,37.08,56900.0,28.6443,28.7062,28.6289,28.683,56900.0
2015-01-14 10:45:00,37.08,37.12,37.05,37.07,63900.0,28.683,28.714,28.6598,28.6753,63900.0
2015-01-14 10:50:00,37.07,37.11,37.0,37.0,95200.0,28.6753,28.7062,28.6211,28.6211,95200.0
2015-01-14 10:55:00,37.0,37.05,36.99,37.03,84400.0,28.6211,28.6598,28.6134,28.6443,84400.0
2015-01-14 11:00:00,37.03,37.03,36.94,36.97,84300.0,28.6443,28.6443,28.5747,28.5979,84300.0
2015-01-14 11:05:00,36.98,37.01,36.93,36.97,60000.0,28.6057,28.6289,28.567,28.5979,60000.0
2015-01-14 11:10:00,36.98,36.99,36.93,36.93,39500.0,28.6057,28.6134,28.567,28.567,39500.0
2015-01-14 11:15:00,36.93,36.97,36.9,36.9,37200.0,28.567,28.5979,28.5438,28.5438,37200.0
2015-01-14 11:20:00,36.88,36.91,36.85,36.91,101900.0,28.5283,28.5515,28.5051,28.5515,101900.0
2015-01-14 11:25:00,36.91,36.94,36.88,36.89,42600.0,28.5515,28.5747,28.5283,28.536,42600.0
2015-01-14 11:30:00,36.89,36.92,36.86,36.88,87600.0,28.536,28.5593,28.5128,28.5283,87600.0
2015-01-14 11:35:00,36.88,36.93,36.87,36.92,68100.0,28.5283,28.567,28.5206,28.5593,68100.0
2015-01-14 11:40:00,36.94,36.97,36.94,36.94,45700.0,28.5747,28.5979,28.5747,28.5747,45700.0
2015-01-14 11:45:00,36.94,36.98,36.93,36.94,108600.0,28.5747,28.6057,28.567,28.5747,108600.0
2015-01-14 11:50:00,36.94,36.97,36.9,36.92,51700.0,28.5747,28.5979,28.5438,28.5593,51700.0
2015-01-14 11:55:00,36.92,36.94,36.9,36.9,42100.0,28.5593,28.5747,28.5438,28.5438,42100.0
2015-01-14 12:00:00,36.91,36.95,36.9,36.93,45500.0,28.5515,28.5825,28.5438,28.567,45500.0
2015-01-14 12:05:00,36.93,36.93,36.85,36.86,85300.0,28.567,28.567,28.5051,28.5128,85300.0
2015-01-14 12:10:00,36.86,36.86,36.81,36.82,11100.0,28.5128,28.5128,28.4742,28.4819,11100.0
2015-01-14 12:15:00,36.82,36.87,36.82,36.84,40300.0,28.4819,28.5206,28.4819,28.4974,40300.0
2015-01-14 12:20:00,36.84,36.89,36.82,36.86,20700.0,28.4974,28.536,28.4819,28.5128,20700.0
2015-01-14 12:25:00,36.86,36.87,36.83,36.86,22300.0,28.5128,28.5206,28.4896,28.5128,22300.0
2015-01-14 12:30:00,36.86,36.88,36.83,36.83,37300.0,28.5128,28.5283,28.4896,28.4896,37300.0
2015-01-14 12:35:00,36.82,36.85,36.81,36.82,30500.0,28.4819,28.5051,28.4742,28.4819,30500.0
2015-01-14 12:40:00,36.83,36.84,36.76,36.77,24800.0,28.4896,28.4974,28.4355,28.4432,24800.0
2015-01-14 12:45:00,36.77,36.79,36.71,36.74,77300.0,28.4432,28.4587,28.3968,28.42,77300.0
2015-01-14 12:50:00,36.74,36.74,36.65,36.68,169700.0,28.42,28.42,28.3504,28.3736,169700.0
2015-01-14 12:55:00,36.66,36.71,36.66,36.69,100100.0,28.3581,28.3968,28.3581,28.3813,100100.0
2015-01-14 13:00:00,36.7,36.72,36.67,36.67,49900.0,28.3891,28.4045,28.3659,28.3659,49900.0
2015-01-14 13:05:00,36.67,36.67,36.61,36.61,18500.0,28.3659,28.3659,28.3195,28.3195,18500.0
2015-01-14 13:10:00,36.61,36.61,36.56,36.57,33600.0,28.3195,28.3195,28.2808,28.2885,33600.0
2015-01-14 13:15:00,36.58,36.63,36.57,36.63,37200.0,28.2962,28.3349,28.2885,28.3349,37200.0
2015-01-14 13:20:00,36.62,36.62,36.57,36.59,14400.0,28.3272,28.3272,28.2885,28.304,14400.0
2015-01-14 13:25:00,36.58,36.6,36.56,36.58,38700.0,28.2962,28.3117,28.2808,28.2962,38700.0
2015-01-14 13:30:00,36.57,36.59,36.54,36.57,23200.0,28.2885,28.304,28.2653,28.2885,23200.0
2015-01-14 13:35:00,36.58,36.58,36.54,36.54,50400.0,28.2962,28.2962,28.2653,28.2653,50400.0
2015-01-14 13:40:00,36.54,36.54,36.49,36.5,37900.0,28.2653,28.2653,28.2266,28.2344,37900.0
2015-01-14 13:45:00,36.5,36.59,36.49,36.58,28800.0,28.2344,28.304,28.2266,28.2962,28800.0
2015-01-14 13:50:00,36.58,36.58,36.54,36.56,12100.0,28.2962,28.2962,28.2653,28.2808,12100.0
2015-01-14 13:55:00,36.56,36.59,36.53,36.54,23000.0,28.2808,28.304,28.2576,28.2653,23000.0
2015-01-14 14:00:00,36.53,36.55,36.47,36.49,43300.0,28.2576,28.273,28.2112,28.2266,43300.0
2015-01-14 14:05:00,36.49,36.5,36.41,36.42,28800.0,28.2266,28.2344,28.1647,28.1725,28800.0
2015-01-14 14:10:00,36.41,36.49,36.4,36.49,42600.0,28.1647,28.2266,28.157,28.2266,42600.0
2015-01-14 14:15:00,36.5,36.52,36.47,36.51,45100.0,28.2344,28.2498,28.2112,28.2421,45100.0
2015-01-14 14:20:00,36.51,36.53,36.48,36.51,39500.0,28.2421,28.2576,28.2189,28.2421,39500.0
2015-01-14 14:25:00,36.51,36.57,36.48,36.56,38000.0,28.2421,28.2885,28.2189,28.2808,38000.0
2015-01-14 14:30:00,36.55,36.66,36.54,36.65,33700.0,28.273,28.3581,28.2653,28.3504,33700.0
2015-01-14 14:35:00,36.65,36.72,36.65,36.71,56600.0,28.3504,28.4045,28.3504,28.3968,56600.0
2015-01-14 14:40:00,36.72,36.78,36.72,36.74,34600.0,28.4045,28.451,28.4045,28.42,34600.0
2015-01-14 14:45:00,36.74,36.76,36.71,36.72,30900.0,28.42,28.4355,28.3968,28.4045,30900.0
2015-01-14 14:50:00,36.72,36.73,36.7,36.71,22600.0,28.4045,28.4123,28.3891,28.3968,22600.0
2015-01-14 14:55:00,36.71,36.73,36.7,36.72,13600.0,28.3968,28.4123,28.3891,28.4045,13600.0
2015-01-14 15:00:00,36.72,36.78,36.72,36.77,28700.0,28.4045,28.451,28.4045,28.4432,28700.0
2015-01-14 15:05:00,36.78,36.84,36.75,36.82,43900.0,28.451,28.4974,28.4277,28.4819,43900.0
2015-01-14 15:10:00,36.83,36.83,36.75,36.81,27500.0,28.4896,28.4896,28.4277,28.4742,27500.0
2015-01-14 15:15:00,36.81,36.92,36.81,36.91,69800.0,28.4742,28.5593,28.4742,28.5515,69800.0
2015-01-14 15:20:00,36.91,36.94,36.89,36.93,35900.0,28.5515,28.5747,28.536,28.567,35900.0
2015-01-14 15:25:00,36.92,36.96,36.88,36.95,34400.0,28.5593,28.5902,28.5283,28.5825,34400.0
2015-01-14 15:30:00,36.94,36.99,36.88,36.9,73900.0,28.5747,28.6134,28.5283,28.5438,73900.0
2015-01-14 15:35:00,36.89,36.96,36.88,36.95,55500.0,28.536,28.5902,28.5283,28.5825,55500.0
2015-01-14 15:40:00,36.95,37.01,36.95,36.97,42000.0,28.5825,28.6289,28.5825,28.5979,42000.0
2015-01-14 15:45:00,36.97,37.02,36.96,36.97,124900.0,28.5979,28.6366,28.5902,28.5979,124900.0
2015-01-14 15:50:00,36.98,37.01,36.97,36.98,51300.0,28.6057,28.6289,28.5979,28.6057,51300.0
2015-01-14 15:55:00,36.99,37.01,36.95,36.97,111300.0,28.6134,28.6289,28.5825,28.5979,111300.0
2015-01-15 09:30:00,37.03,37.03,36.81,36.83,48800.0,28.6443,28.6443,28.4742,28.4896,48800.0
2015-01-15 09:35:00,36.8,36.81,36.66,36.69,48000.0,28.4664,28.4742,28.3581,28.3813,48000.0
2015-01-15 09:40:00,36.69,36.8,36.65,36.76,65800.0,28.3813,28.4664,28.3504,28.4355,65800.0
2015-01-15 09:45:00,36.77,36.81,36.69,36.74,98100.0,28.4432,28.4742,28.3813,28.42,98100.0
2015-01-15 09:50:00,36.76,36.82,36.72,36.79,237600.0,28.4355,28.4819,28.4045,28.4587,237600.0
2015-01-15 09:55:00,36.79,36.79,36.63,36.7,144300.0,28.4587,28.4587,28.3349,28.3891,144300.0
2015-01-15 10:00:00,36.69,36.74,36.64,36.69,66800.0,28.3813,28.42,28.3427,28.3813,66800.0
2015-01-15 10:05:00,36.69,36.8,36.68,36.79,92100.0,28.3813,28.4664,28.3736,28.4587,92100.0
2015-01-15 10:10:00,36.79,36.85,36.75,36.84,86700.0,28.4587,28.5051,28.4277,28.4974,86700.0
2015-01-15 10:15:00,36.84,36.95,36.82,36.95,221400.0,28.4974,28.5825,28.4819,28.5825,221400.0
2015-01-15 10:20:00,36.95,36.95,36.87,36.93,262900.0,28.5825,28.5825,28.5206,28.567,262900.0
2015-01-15 10:25:00,36.94,37.01,36.92,36.99,197100.0,28.5747,28.6289,28.5593,28.6134,197100.0
2015-01-15 10:30:00,36.99,37.06,36.98,36.98,331400.0,28.6134,28.6675,28.6057,28.6057,331400.0
2015-01-15 10:35:00,36.98,36.99,36.91,36.92,369400.0,28.6057,28.6134,28.5515,28.5593,369400.0
2015-01-15 10:40:00,36.92,36.92,36.8,36.8,258800.0,28.5593,28.5593,28.4664,28.4664,258800.0
2015-01-15 10:45:00,36.8,36.81,36.77,36.78,280100.0,28.4664,28.4742,28.4432,28.451,280100.0
2015-01-15 10:50:00,36.78,36.85,36.78,36.84,30000.0,28.451,28.5051,28.451,28.4974,30000.0
2015-01-15 10:55:00,36.84,36.84,36.75,36.76,59900.0,28.4974,28.4974,28.4277,28.4355,59900.0
2015-01-15 11:00:00,36.76,36.77,36.71,36.72,153100.0,28.4355,28.4432,28.3968,28.4045,153100.0
2015-01-15 11:05:00,36.72,36.77,36.71,36.77,78600.0,28.4045,28.4432,28.3968,28.4432,78600.0
2015-01-15 11:10:00,36.77,36.82,36.74,36.75,112600.0,28.4432,28.4819,28.42,28.4277,112600.0
2015-01-15 11:15:00,36.75,36.75,36.64,36.65,97600.0,28.4277,28.4277,28.3427,28.3504,97600.0
2015-01-15 11:20:00,36.65,36.66,36.6,36.61,73200.0,28.3504,28.3581,28.3117,28.3195,73200.0
2015-01-15 11:25:00,36.6,36.62,36.59,36.61,33900.0,28.3117,28.3272,28.304,28.3195,33900.0
2015-01-15 11:30:00,36.61,36.69,36.6,36.69,38800.0,28.3195,28.3813,28.3117,28.3813,38800.0
2015-01-15 11:35:00,36.68,36.7,36.59,36.61,80900.0,28.3736,28.3891,28.304,28.3195,80900.0
2015-01-15 11:40:00,36.61,36.73,36.61,36.72,47700.0,28.3195,28.4123,28.3195,28.4045,47700.0
2015-01-15 11:45:00,36.72,36.74,36.68,36.69,64400.0,28.4045,28.42,28.3736,28.3813,64400.0
2015-01-15 11:50:00,36.68,36.7,36.63,36.7,61000.0,28.3736,28.3891,28.3349,28.3891,61000.0
2015-01-15 11:55:00,36.7,36.71,36.62,36.63,221000.0,28.3891,28.3968,28.3272,28.3349,221000.0
2015-01-15 12:00:00,36.62,36.63,36.57,36.57,279300.0,28.3272,28.3349,28.2885,28.2885,279300.0
2015-01-15 12:05:00,36.57,36.66,36.57,36.66,38200.0,28.2885,28.3581,28.2885,28.3581,38200.0
2015-01-15 12:10:00,36.64,36.68,36.64,36.65,31600.0,28.3427,28.3736,28.3427,28.3504,31600.0
2015-01-15 12:15:00,36.64,36.64,36.59,36.6,39800.0,28.3427,28.3427,28.304,28.3117,39800.0
2015-01-15 12:20:00,36.59,36.62,36.57,36.59,40100.0,28.304,28.3272,28.2885,28.304,40100.0
2015-01-15 12:25:00,36.6,36.66,36.6,36.62,14000.0,28.3117,28.3581,28.3117,28.3272,14000.0
2015-01-15 12:30:00,36.62,36.62,36.56,36.59,35000.0,28.3272,28.3272,28.2808,28.304,35000.0
2015-01-15 12:35:00,36.58,36.58,36.49,36.55,30500.0,28.2962,28.2962,28.2266,28.273,30500.0
2015-01-15 12:40:00,36.54,36.54,36.45,36.45,46900.0,28.2653,28.2653,28.1957,28.1957,46900.0
2015-01-15 12:45:00,36.44,36.45,36.37,36.43,26500.0,28.188,28.1957,28.1338,28.1802,26500.0
2015-01-15 12:50:00,36.43,36.52,36.42,36.52,19300.0,28.1802,28.2498,28.1725,28.2498,19300.0
2015-01-15 12:55:00,36.52,36.52,36.46,36.48,12600.0,28.2498,28.2498,28.2034,28.2189,12600.0
2015-01-15 13:00:00,36.47,36.52,36.44,36.5,56200.0,28.2112,28.2498,28.188,28.2344,56200.0
2015-01-15 13:05:00,36.52,36.53,36.45,36.48,11200.0,28.2498,28.2576,28.1957,28.2189,11200.0
2015-01-15 13:10:00,36.48,36.55,36.47,36.54,29200.0,28.2189,28.273,28.2112,28.2653,29200.0
2015-01-15 13:15:00,36.54,36.57,36.49,36.51,37900.0,28.2653,28.2885,28.2266,28.2421,37900.0
2015-01-15 13:20:00,36.51,36.51,36.45,36.45,31500.0,28.2421,28.2421,28.1957,28.1957,31500.0
2015-01-15 13:25:00,36.46,36.49,36.42,36.42,35700.0,28.2034,28.2266,28.1725,28.1725,35700.0
2015-01-15 13:30:00,36.43,36.46,36.42,36.45,36800.0,28.1802,28.2034,28.1725,28.1957,36800.0
2015-01-15 13:35:00,36.44,36.46,36.38,36.39,92800.0,28.188,28.2034,28.1415,28.1493,92800.0
2015-01-15 13:40:00,36.4,36.44,36.39,36.43,42400.0,28.157,28.188,28.1493,28.1802,42400.0
2015-01-15 13:45:00,36.43,36.48,36.42,36.48,48900.0,28.1802,28.2189,28.1725,28.2189,48900.0
2015-01-15 13:50:00,36.48,36.56,36.48,36.54,26600.0,28.2189,28.2808,28.2189,28.2653,26600.0
2015-01-15 13:55:00,36.54,36.54,36.49,36.49,54500.0,28.2653,28.2653,28.2266,28.2266,54500.0
2015-01-15 14:00:00,36.48,36.51,36.43,36.5,38800.0,28.2189,28.2421,28.1802,28.2344,38800.0
2015-01-15 14:05:00,36.5,36.58,36.49,36.58,21500.0,28.2344,28.2962,28.2266,28.2962,21500.0
2015-01-15 14:10:00,36.57,36.58,36.52,36.58,111900.0,28.2885,28.2962,28.2498,28.2962,111900.0
2015-01-15 14:15:00,36.58,36.66,36.57,36.64,99000.0,28.2962,28.3581,28.2885,28.3427,99000.0
2015-01-15 14:20:00,36.64,36.65,36.61,36.63,20900.0,28.3427,28.3504,28.3195,28.3349,20900.0
2015-01-15 14:25:00,36.63,36.64,36.57,36.62,484500.0,28.3349,28.3427,28.2885,28.3272,484500.0
2015-01-15 14:30:00,36.62,36.68,36.6,36.67,134400.0,28.3272,28.3736,28.3117,28.3659,134400.0
2015-01-15 14:35:00,36.68,36.72,36.68,36.7,69700.0,28.3736,28.4045,28.3736,28.3891,69700.0
2015-01-15 14:40:00,36.71,36.74,36.71,36.73,26800.0,28.3968,28.42,28.3968,28.4123,26800.0
2015-01-15 14:45:00,36.72,36.73,36.69,36.69,37500.0,28.4045,28.4123,28.3813,28.3813,37500.0
2015-01-15 14:50:00,36.68,36.69,36.65,36.65,14100.0,28.3736,28.3813,28.3504,28.3504,14100.0
2015-01-15 14:55:00,36.66,36.72,36.63,36.7,24100.0,28.3581,28.4045,28.3349,28.3891,24100.0
2015-01-15 15:00:00,36.7,36.72,36.63,36.64,38800.0,28.3891,28.4045,28.3349,28.3427,38800.0
2015-01-15 15:05:00,36.64,36.65,36.6,36.63,48300.0,28.3427,28.3504,28.3117,28.3349,48300.0
2015-01-15 15:10:00,36.62,36.62,36.55,36.56,27300.0,28.3272,28.3272,28.273,28.2808,27300.0
2015-01-15 15:15:00,36.57,36.57,36.53,36.56,26800.0,28.2885,28.2885,28.2576,28.2808,26800.0
2015-01-15 15:20:00,36.55,36.56,36.48,36.51,162300.0,28.273,28.2808,28.2189,28.2421,162300.0
2015-01-15 15:25:00,36.52,36.59,36.52,36.57,39800.0,28.2498,28.304,28.2498,28.2885,39800.0
2015-01-15 15:30:00,36.57,36.59,36.51,36.57,43200.0,28.2885,28.304,28.2421,28.2885,43200.0
2015-01-15 15:35:00,36.56,36.56,36.52,36.54,63300.0,28.2808,28.2808,28.2498,28.2653,63300.0
2015-01-15 15:40:00,36.53,36.57,36.51,36.54,26100.0,28.2576,28.2885,28.2421,28.2653,26100.0
2015-01-15 15:45:00,36.53,36.57,36.51,36.52,69900.0,28.2576,28.2885,28.2421,28.2498,69900.0
2015-01-15 15:50:00,36.53,36.53,36.49,36.5,120800.0,28.2576,28.2576,28.2266,28.2344,120800.0
2015-01-15 15:55:00,36.5,36.56,36.48,36.54,260800.0,28.2344,28.2808,28.2189,28.2653,260800.0
2015-01-16 09:30:00,36.57,36.75,36.35,36.72,156600.0,28.2885,28.4277,28.1183,28.4045,156600.0
2015-01-16 09:35:00,36.72,37.04,36.68,36.94,142400.0,28.4045,28.6521,28.3736,28.5747,142400.0
2015-01-16 09:40:00,36.96,37.01,36.89,36.94,279600.0,28.5902,28.6289,28.536,28.5747,279600.0
2015-01-16 09:45:00,36.95,36.95,36.83,36.84,160300.0,28.5825,28.5825,28.4896,28.4974,160300.0
2015-01-16 09:50:00,36.84,36.85,36.72,36.73,70800.0,28.4974,28.5051,28.4045,28.4123,70800.0
2015-01-16 09:55:00,36.73,36.79,36.7,36.79,103800.0,28.4123,28.4587,28.3891,28.4587,103800.0
2015-01-16 10:00:00,36.79,36.83,36.66,36.74,159800.0,28.4587,28.4896,28.3581,28.42,159800.0
2015-01-16 10:05:00,36.74,36.75,36.66,36.68,87400.0,28.42,28.4277,28.3581,28.3736,87400.0
2015-01-16 10:10:00,36.66,36.67,36.47,36.48,63400.0,28.3581,28.3659,28.2112,28.2189,63400.0
2015-01-16 10:15:00,36.49,36.57,36.47,36.57,105100.0,28.2266,28.2885,28.2112,28.2885,105100.0
2015-01-16 10:20:00,36.55,36.68,36.53,36.65,162300.0,28.273,28.3736,28.2576,28.3504,162300.0
2015-01-16 10:25:00,36.65,36.79,36.64,36.75,160000.0,28.3504,28.4587,28.3427,28.4277,160000.0
2015-01-16 10:30:00,36.75,36.88,36.75,36.85,282800.0,28.4277,28.5283,28.4277,28.5051,282800.0
2015-01-16 10:35:00,36.84,36.85,36.76,36.8,46100.0,28.4974,28.5051,28.4355,28.4664,46100.0
2015-01-16 10:40:00,36.8,36.86,36.79,36.84,42600.0,28.4664,28.5128,28.4587,28.4974,42600.0
2015-01-16 10:45:00,36.85,36.89,36.79,36.79,93900.0,28.5051,28.536,28.4587,28.4587,93900.0
2015-01-16 10:50:00,36.79,36.9,36.79,36.9,30000.0,28.4587,28.5438,28.4587,28.5438,30000.0
2015-01-16 10:55:00,36.89,36.96,36.89,36.93,70500.0,28.536,28.5902,28.536,28.567,70500.0
2015-01-16 11:00:00,36.94,36.96,36.9,36.92,62200.0,28.5747,28.5902,28.5438,28.5593,62200.0
2015-01-16 11:05:00,36.93,36.95,36.89,36.91,55700.0,28.567,28.5825,28.536,28.5515,55700.0
2015-01-16 11:10:00,36.9,36.91,36.88,36.89,27800.0,28.5438,28.5515,28.5283,28.536,27800.0
2015-01-16 11:15:00,36.86,36.93,36.85,36.88,50000.0,28.5128,28.567,28.5051,28.5283,50000.0
2015-01-16 11:20:00,36.87,36.87,36.78,36.79,67600.0,28.5206,28.5206,28.451,28.4587,67600.0
2015-01-16 11:25:00,36.79,36.82,36.75,36.8,43900.0,28.4587,28.4819,28.4277,28.4664,43900.0
2015-01-16 11:30:00,36.8,36.82,36.78,36.81,33400.0,28.4664,28.4819,28.451,28.4742,33400.0
2015-01-16 11:35:00,36.8,36.91,36.8,36.91,21400.0,28.4664,28.5515,28.4664,28.5515,21400.0
2015-01-16 11:40:00,36.9,36.94,36.88,36.92,30600.0,28.5438,28.5747,28.5283,28.5593,30600.0
2015-01-16 11:45:00,36.92,36.93,36.89,36.89,16700.0,28.5593,28.567,28.536,28.536,16700.0
2015-01-16 11:50:00,36.88,36.97,36.87,36.95,18000.0,28.5283,28.5979,28.5206,28.5825,18000.0
2015-01-16 11:55:00,36.96,36.99,36.95,36.95,14400.0,28.5902,28.6134,28.5825,28.5825,14400.0
2015-01-16 12:00:00,36.96,37.02,36.93,37.0,45200.0,28.5902,28.6366,28.567,28.6211,45200.0
2015-01-16 12:05:00,36.99,36.99,36.94,36.94,31200.0,28.6134,28.6134,28.5747,28.5747,31200.0
2015-01-16 12:10:00,36.94,36.96,36.93,36.94,38300.0,28.5747,28.5902,28.567,28.5747,38300.0
2015-01-16 12:15:00,36.94,36.94,36.92,36.94,43400.0,28.5747,28.5747,28.5593,28.5747,43400.0
2015-01-16 12:20:00,36.93,36.94,36.9,36.93,36600.0,28.567,28.5747,28.5438,28.567,36600.0
2015-01-16 12:25:00,36.93,36.97,36.93,36.96,15500.0,28.567,28.5979,28.567,28.5902,15500.0
2015-01-16 12:30:00,36.94,36.98,36.94,36.97,8500.0,28.5747,28.6057,28.5747,28.5979,8500.0
2015-01-16 12:35:00,36.97,36.98,36.95,36.98,17500.0,28.5979,28.6057,28.5825,28.6057,17500.0
2015-01-16 12:40:00,36.97,37.03,36.97,37.01,54500.0,28.5979,28.6443,28.5979,28.6289,54500.0
2015-01-16 12:45:00,37.0,37.01,36.98,36.99,10500.0,28.6211,28.6289,28.6057,28.6134,10500.0
2015-01-16 12:50:00,37.0,37.04,37.0,37.0,37600.0,28.6211,28.6521,28.6211,28.6211,37600.0
2015-01-16 12:55:00,37.0,37.01,36.97,36.99,20800.0,28.6211,28.6289,28.5979,28.6134,20800.0
2015-01-16 13:00:00,36.99,36.99,36.93,36.93,10700.0,28.6134,28.6134,28.567,28.567,10700.0
2015-01-16 13:05:00,36.94,37.0,36.93,36.98,17500.0,28.5747,28.6211,28.567,28.6057,17500.0
2015-01-16 13:10:00,36.98,37.0,36.98,36.99,5700.0,28.6057,28.6211,28.6057,28.6134,5700.0
2015-01-16 13:15:00,37.0,37.01,36.96,36.96,37100.0,28.6211,28.6289,28.5902,28.5902,37100.0
2015-01-16 13:20:00,36.96,36.98,36.92,36.92,23300.0,28.5902,28.6057,28.5593,28.5593,23300.0
2015-01-16 13:25:00,36.92,36.93,36.9,36.92,21700.0,28.5593,28.567,28.5438,28.5593,21700.0
2015-01-16 13:30:00,36.93,36.96,36.91,36.96,22800.0,28.567,28.5902,28.5515,28.5902,22800.0
2015-01-16 13:35:00,36.96,36.97,36.94,36.95,5400.0,28.5902,28.5979,28.5747,28.5825,5400.0
2015-01-16 13:40:00,36.95,36.96,36.92,36.94,26500.0,28.5825,28.5902,28.5593,28.5747,26500.0
2015-01-16 13:45:00,36.93,36.96,36.92,36.96,7600.0,28.567,28.5902,28.5593,28.5902,7600.0
2015-01-16 13:50:00,36.95,36.95,36.92,36.93,8100.0,28.5825,28.5825,28.5593,28.567,8100.0
2015-01-16 13:55:00,36.93,36.95,36.91,36.92,12500.0,28.567,28.5825,28.5515,28.5593,12500.0
2015-01-16 14:00:00,36.92,36.92,36.87,36.9,16600.0,28.5593,28.5593,28.5206,28.5438,16600.0
2015-01-16 14:05:00,36.9,36.9,36.87,36.88,42100.0,28.5438,28.5438,28.5206,28.5283,42100.0
2015-01-16 14:10:00,36.89,36.9,36.81,36.83,52100.0,28.536,28.5438,28.4742,28.4896,52100.0
2015-01-16 14:15:00,36.83,36.87,36.83,36.86,89000.0,28.4896,28.5206,28.4896,28.5128,89000.0
2015-01-16 14:20:00,36.85,36.88,36.85,36.85,7500.0,28.5051,28.5283,28.5051,28.5051,7500.0
2015-01-16 14:25:00,36.84,36.86,36.82,36.82,18200.0,28.4974,28.5128,28.4819,28.4819,18200.0
2015-01-16 14:30:00,36.83,36.83,36.78,36.8,13600.0,28.4896,28.4896,28.451,28.4664,13600.0
2015-01-16 14:35:00,36.79,36.79,36.72,36.73,21200.0,28.4587,28.4587,28.4045,28.4123,21200.0
2015-01-16 14:40:00,36.73,36.81,36.72,36.79,82600.0,28.4123,28.4742,28.4045,28.4587,82600.0
2015-01-16 14:45:00,36.78,36.8,36.76,36.77,24200.0,28.451,28.4664,28.4355,28.4432,24200.0
2015-01-16 14:50:00,36.78,36.81,36.77,36.8,17600.0,28.451,28.4742,28.4432,28.4664,17600.0
2015-01-16 14:55:00,36.8,36.81,36.79,36.81,10900.0,28.4664,28.4742,28.4587,28.4742,10900.0
2015-01-16 15:00:00,36.8,36.83,36.78,36.82,17400.0,28.4664,28.4896,28.451,28.4819,17400.0
2015-01-16 15:05:00,36.83,36.84,36.8,36.82,40200.0,28.4896,28.4974,28.4664,28.4819,40200.0
2015-01-16 15:10:00,36.81,36.83,36.8,36.83,22100.0,28.4742,28.4896,28.4664,28.4896,22100.0
2015-01-16 15:15:00,36.82,36.84,36.81,36.84,54100.0,28.4819,28.4974,28.4742,28.4974,54100.0
2015-01-16 15:20:00,36.84,36.94,36.84,36.93,18700.0,28.4974,28.5747,28.4974,28.567,18700.0
2015-01-16 15:25:00,36.94,36.94,36.88,36.93,173300.0,28.5747,28.5747,28.5283,28.567,173300.0
2015-01-16 15:30:00,36.93,36.96,36.91,36.95,34600.0,28.567,28.5902,28.5515,28.5825,34600.0
2015-01-16 15:35:00,36.95,37.03,36.94,37.02,31800.0,28.5825,28.6443,28.5747,28.6366,31800.0
2015-01-16 15:40:00,37.03,37.08,37.01,37.07,227300.0,28.6443,28.683,28.6289,28.6753,227300.0
2015-01-16 15:45:00,37.08,37.11,37.06,37.08,214300.0,28.683,28.7062,28.6675,28.683,214300.0
2015-01-16 15:50:00,37.09,37.15,37.08,37.14,85800.0,28.6908,28.7372,28.683,28.7294,85800.0
2015-01-16 15:55:00,37.14,37.19,37.13,37.17,127200.0,28.7294,28.7681,28.7217,28.7526,127200.0
2015-01-20 09:30:00,37.16,37.37,37.06,37.22,63600.0,28.7449,28.9073,28.6675,28.7913,63600.0
2015-01-20 09:35:00,37.22,37.24,36.92,36.97,53800.0,28.7913,28.8068,28.5593,28.5979,53800.0
2015-01-20 09:40:00,36.97,37.12,36.94,37.04,132900.0,28.5979,28.714,28.5747,28.6521,132900.0
2015-01-20 09:45:00,37.0,37.04,36.89,36.94,65100.0,28.6211,28.6521,28.536,28.5747,65100.0
2015-01-20 09:50:00,36.93,36.94,36.84,36.9,53000.0,28.567,28.5747,28.4974,28.5438,53000.0
2015-01-20 09:55:00,36.9,36.95,36.86,36.91,134400.0,28.5438,28.5825,28.5128,28.5515,134400.0
2015-01-20 10:00:00,36.91,36.94,36.83,36.86,109700.0,28.5515,28.5747,28.4896,28.5128,109700.0
2015-01-20 10:05:00,36.86,36.93,36.84,36.91,29400.0,28.5128,28.567,28.4974,28.5515,29400.0
2015-01-20 10:10:00,36.91,36.94,36.86,36.87,64900.0,28.5515,28.5747,28.5128,28.5206,64900.0
2015-01-20 10:15:00,36.87,36.95,36.85,36.94,48800.0,28.5206,28.5825,28.5051,28.5747,48800.0
2015-01-20 10:20:00,36.95,37.02,36.92,37.0,35100.0,28.5825,28.6366,28.5593,28.6211,35100.0
2015-01-20 10:25:00,37.0,37.0,36.93,36.93,81600.0,28.6211,28.6211,28.567,28.567,81600.0
2015-01-20 10:30:00,36.93,36.95,36.71,36.71,115900.0,28.567,28.5825,28.3968,28.3968,115900.0
2015-01-20 10:35:00,36.72,36.82,36.71,36.78,77400.0,28.4045,28.4819,28.3968,28.451,77400.0
2015-01-20 10:40:00,36.78,36.81,36.76,36.79,64100.0,28.451,28.4742,28.4355,28.4587,64100.0
2015-01-20 10:45:00,36.79,36.86,36.77,36.85,87500.0,28.4587,28.5128,28.4432,28.5051,87500.0
2015-01-20 10:50:00,36.84,36.84,36.77,36.78,64600.0,28.4974,28.4974,28.4432,28.451,64600.0
2015-01-20 10:55:00,36.79,36.8,36.75,36.79,56800.0,28.4587,28.4664,28.4277,28.4587,56800.0
2015-01-20 11:00:00,36.78,36.79,36.74,36.79,45100.0,28.451,28.4587,28.42,28.4587,45100.0
2015-01-20 11:05:00,36.78,36.85,36.75,36.85,169700.0,28.451,28.5051,28.4277,28.5051,169700.0
2015-01-20 11:10:00,36.84,36.84,36.77,36.83,130500.0,28.4974,28.4974,28.4432,28.4896,130500.0
2015-01-20 11:15:00,36.82,36.85,36.77,36.83,44400.0,28.4819,28.5051,28.4432,28.4896,44400.0
2015-01-20 11:20:00,36.83,36.87,36.82,36.82,43200.0,28.4896,28.5206,28.4819,28.4819,43200.0
2015-01-20 11:25:00,36.82,36.82,36.77,36.82,35900.0,28.4819,28.4819,28.4432,28.4819,35900.0
2015-01-20 11:30:00,36.81,36.83,36.76,36.79,57500.0,28.4742,28.4896,28.4355,28.4587,57500.0
2015-01-20 11:35:00,36.79,36.8,36.74,36.75,32300.0,28.4587,28.4664,28.42,28.4277,32300.0
2015-01-20 11:40:00,36.74,36.74,36.67,36.67,39400.0,28.42,28.42,28.3659,28.3659,39400.0
2015-01-20 11:45:00,36.66,36.67,36.58,36.64,59400.0,28.3581,28.3659,28.2962,28.3427,59400.0
2015-01-20 11:50:00,36.65,36.67,36.61,36.63,21600.0,28.3504,28.3659,28.3195,28.3349,21600.0
2015-01-20 11:55:00,36.64,36.66,36.63,36.66,18600.0,28.3427,28.3581,28.3349,28.3581,18600.0
2015-01-20 12:00:00,36.66,36.68,36.63,36.63,33400.0,28.3581,28.3736,28.3349,28.3349,33400.0
2015-01-20 12:05:00,36.63,36.69,36.63,36.66,19800.0,28.3349,28.3813,28.3349,28.3581,19800.0
2015-01-20 12:10:00,36.67,36.68,36.64,36.66,41500.0,28.3659,28.3736,28.3427,28.3581,41500.0
2015-01-20 12:15:00,36.68,36.7,36.65,36.66,178100.0,28.3736,28.3891,28.3504,28.3581,178100.0
2015-01-20 12:20:00,36.66,36.66,36.64,36.65,46900.0,28.3581,28.3581,28.3427,28.3504,46900.0
2015-01-20 12:25:00,36.64,36.71,36.64,36.68,21100.0,28.3427,28.3968,28.3427,28.3736,21100.0
2015-01-20 12:30:00,36.68,36.68,36.64,36.65,26500.0,28.3736,28.3736,28.3427,28.3504,26500.0
2015-01-20 12:35:00,36.65,36.66,36.62,36.66,90900.0,28.3504,28.3581,28.3272,28.3581,90900.0
2015-01-20 12:40:00,36.66,36.7,36.65,36.7,17500.0,28.3581,28.3891,28.3504,28.3891,17500.0
2015-01-20 12:45:00,36.71,36.78,36.71,36.71,37400.0,28.3968,28.451,28.3968,28.3968,37400.0
2015-01-20 12:50:00,36.71,36.72,36.63,36.64,29600.0,28.3968,28.4045,28.3349,28.3427,29600.0
2015-01-20 12:55:00,36.63,36.69,36.63,36.69,28700.0,28.3349,28.3813,28.3349,28.3813,28700.0
2015-01-20 13:00:00,36.68,36.72,36.67,36.68,21500.0,28.3736,28.4045,28.3659,28.3736,21500.0
2015-01-20 13:05:00,36.69,36.69,36.62,36.63,30300.0,28.3813,28.3813,28.3272,28.3349,30300.0
2015-01-20 13:10:00,36.63,36.69,36.61,36.66,33000.0,28.3349,28.3813,28.3195,28.3581,33000.0
2015-01-20 13:15:00,36.66,36.68,36.63,36.67,35100.0,28.3581,28.3736,28.3349,28.3659,35100.0
2015-01-20 13:20:00,36.69,36.74,36.69,36.7,33500.0,28.3813,28.42,28.3813,28.3891,33500.0
2015-01-20 13:25:00,36.68,36.68,36.63,36.64,43900.0,28.3736,28.3736,28.3349,28.3427,43900.0
2015-01-20 13:30:00,36.64,36.71,36.64,36.67,24600.0,28.3427,28.3968,28.3427,28.3659,24600.0
2015-01-20 13:35:00,36.66,36.69,36.65,36.69,16900.0,28.3581,28.3813,28.3504,28.3813,16900.0
2015-01-20 13:40:00,36.68,36.68,36.64,36.66,18000.0,28.3736,28.3736,28.3427,28.3581,18000.0
2015-01-20 13:45:00,36.67,36.71,36.66,36.7,25700.0,28.3659,28.3968,28.3581,28.3891,25700.0
2015-01-20 13:50:00,36.69,36.7,36.65,36.67,63700.0,28.3813,28.3891,28.3504,28.3659,63700.0
2015-01-20 13:55:00,36.67,36.67,36.63,36.64,25600.0,28.3659,28.3659,28.3349,28.3427,25600.0
2015-01-20 14:00:00,36.64,36.74,36.64,36.73,15600.0,28.3427,28.42,28.3427,28.4123,15600.0
2015-01-20 14:05:00,36.72,36.79,36.72,36.79,35100.0,28.4045,28.4587,28.4045,28.4587,35100.0
2015-01-20 14:10:00,36.79,36.79,36.75,36.78,66300.0,28.4587,28.4587,28.4277,28.451,66300.0
2015-01-20 14:15:00,36.77,36.77,36.73,36.73,18400.0,28.4432,28.4432,28.4123,28.4123,18400.0
2015-01-20 14:20:00,36.73,36.74,36.68,36.7,75700.0,28.4123,28.42,28.3736,28.3891,75700.0
2015-01-20 14:25:00,36.7,36.72,36.68,36.72,68600.0,28.3891,28.4045,28.3736,28.4045,68600.0
2015-01-20 14:30:00,36.72,36.78,36.71,36.77,60300.0,28.4045,28.451,28.3968,28.4432,60300.0
2015-01-20 14:35:00,36.77,36.8,36.76,36.78,48600.0,28.4432,28.4664,28.4355,28.451,48600.0
2015-01-20 14:40:00,36.78,36.85,36.78,36.82,93800.0,28.451,28.5051,28.451,28.4819,93800.0
2015-01-20 14:45:00,36.81,36.86,36.79,36.86,93000.0,28.4742,28.5128,28.4587,28.5128,93000.0
2015-01-20 14:50:00,36.86,36.86,36.8,36.8,51500.0,28.5128,28.5128,28.4664,28.4664,51500.0
2015-01-20 14:55:00,36.8,36.83,36.8,36.82,53000.0,28.4664,28.4896,28.4664,28.4819,53000.0
2015-01-20 15:00:00,36.82,36.84,36.78,36.79,56200.0,28.4819,28.4974,28.451,28.4587,56200.0
2015-01-20 15:05:00,36.79,36.81,36.77,36.8,41700.0,28.4587,28.4742,28.4432,28.4664,41700.0
2015-01-20 15:10:00,36.8,36.84,36.78,36.82,32000.0,28.4664,28.4974,28.451,28.4819,32000.0
2015-01-20 15:15:00,36.83,36.89,36.82,36.88,58000.0,28.4896,28.536,28.4819,28.5283,58000.0
2015-01-20 15:20:00,36.87,36.87,36.8,36.82,33200.0,28.5206,28.5206,28.4664,28.4819,33200.0
2015-01-20 15:25:00,36.82,36.84,36.79,36.8,31500.0,28.4819,28.4974,28.4587,28.4664,31500.0
2015-01-20 15:30:00,36.79,36.79,36.75,36.78,52800.0,28.4587,28.4587,28.4277,28.451,52800.0
2015-01-20 15:35:00,36.77,36.79,36.75,36.78,79400.0,28.4432,28.4587,28.4277,28.451,79400.0
2015-01-20 15:40:00,36.77,36.82,36.76,36.79,54800.0,28.4432,28.4819,28.4355,28.4587,54800.0
2015-01-20 15:45:00,36.8,36.83,36.79,36.81,102900.0,28.4664,28.4896,28.4587,28.4742,102900.0
2015-01-20 15:50:00,36.8,36.82,36.74,36.75,168300.0,28.4664,28.4819,28.42,28.4277,168300.0
2015-01-20 15:55:00,36.75,36.84,36.74,36.82,352000.0,28.4277,28.4974,28.42,28.4819,352000.0
2015-01-21 09:30:00,36.85,36.88,36.64,36.64,45500.0,28.5051,28.5283,28.3427,28.3427,45500.0
2015-01-21 09:35:00,36.62,36.97,36.57,36.97,177900.0,28.3272,28.5979,28.2885,28.5979,177900.0
2015-01-21 09:40:00,36.97,37.07,36.89,36.9,126500.0,28.5979,28.6753,28.536,28.5438,126500.0
2015-01-21 09:45:00,36.91,36.94,36.86,36.89,108200.0,28.5515,28.5747,28.5128,28.536,108200.0
2015-01-21 09:50:00,36.9,36.99,36.9,36.94,86400.0,28.5438,28.6134,28.5438,28.5747,86400.0
2015-01-21 09:55:00,36.94,37.0,36.94,36.97,124300.0,28.5747,28.6211,28.5747,28.5979,124300.0
2015-01-21 10:00:00,36.98,37.01,36.93,36.94,59200.0,28.6057,28.6289,28.567,28.5747,59200.0
2015-01-21 10:05:00,36.94,37.0,36.9,36.92,65900.0,28.5747,28.6211,28.5438,28.5593,65900.0
2015-01-21 10:10:00,36.91,36.91,36.84,36.88,37800.0,28.5515,28.5515,28.4974,28.5283,37800.0
2015-01-21 10:15:00,36.88,36.9,36.85,36.87,56200.0,28.5283,28.5438,28.5051,28.5206,56200.0
2015-01-21 10:20:00,36.88,36.88,36.83,36.86,15800.0,28.5283,28.5283,28.4896,28.5128,15800.0
2015-01-21 10:25:00,36.86,36.91,36.86,36.89,23600.0,28.5128,28.5515,28.5128,28.536,23600.0
2015-01-21 10:30:00,36.89,36.9,36.86,36.87,19200.0,28.536,28.5438,28.5128,28.5206,19200.0
2015-01-21 10:35:00,36.87,36.88,36.86,36.86,12800.0,28.5206,28.5283,28.5128,28.5128,12800.0
2015-01-21 10:40:00,36.86,36.87,36.84,36.84,8400.0,28.5128,28.5206,28.4974,28.4974,8400.0
2015-01-21 10:45:00,36.85,36.91,36.85,36.91,55900.0,28.5051,28.5515,28.5051,28.5515,55900.0
2015-01-21 10:50:00,36.91,36.99,36.87,36.98,48700.0,28.5515,28.6134,28.5206,28.6057,48700.0
2015-01-21 10:55:00,36.98,37.0,36.96,36.98,16200.0,28.6057,28.6211,28.5902,28.6057,16200.0
2015-01-21 11:00:00,36.98,37.03,36.97,36.97,35600.0,28.6057,28.6443,28.5979,28.5979,35600.0
2015-01-21 11:05:00,36.97,36.98,36.94,36.95,41500.0,28.5979,28.6057,28.5747,28.5825,41500.0
2015-01-21 11:10:00,36.95,37.01,36.95,37.01,18600.0,28.5825,28.6289,28.5825,28.6289,18600.0
2015-01-21 11:15:00,37.0,37.0,36.95,36.96,28300.0,28.6211,28.6211,28.5825,28.5902,28300.0
2015-01-21 11:20:00,36.96,36.98,36.94,36.98,14300.0,28.5902,28.6057,28.5747,28.6057,14300.0
2015-01-21 11:25:00,36.97,36.98,36.94,36.97,11700.0,28.5979,28.6057,28.5747,28.5979,11700.0
2015-01-21 11:30:00,36.97,37.01,36.96,36.99,33800.0,28.5979,28.6289,28.5902,28.6134,33800.0
2015-01-21 11:35:00,36.99,37.0,36.92,36.95,16000.0,28.6134,28.6211,28.5593,28.5825,16000.0
2015-01-21 11:40:00,36.96,36.98,36.94,36.98,26000.0,28.5902,28.6057,28.5747,28.6057,26000.0
2015-01-21 11:45:00,36.98,37.02,36.97,37.02,22700.0,28.6057,28.6366,28.5979,28.6366,22700.0
2015-01-21 11:50:00,37.02,37.05,36.98,37.01,89700.0,28.6366,28.6598,28.6057,28.6289,89700.0
2015-01-21 11:55:00,37.01,37.07,37.01,37.07,61500.0,28.6289,28.6753,28.6289,28.6753,61500.0
2015-01-21 12:00:00,37.05,37.07,37.05,37.07,12600.0,28.6598,28.6753,28.6598,28.6753,12600.0
2015-01-21 12:05:00,37.07,37.08,37.03,37.03,18100.0,28.6753,28.683,28.6443,28.6443,18100.0
2015-01-21 12:10:00,37.04,37.08,37.02,37.08,6800.0,28.6521,28.683,28.6366,28.683,6800.0
2015-01-21 12:15:00,37.09,37.09,37.05,37.07,58400.0,28.6908,28.6908,28.6598,28.6753,58400.0
2015-01-21 12:20:00,37.07,37.09,37.06,37.06,8800.0,28.6753,28.6908,28.6675,28.6675,8800.0
2015-01-21 12:25:00,37.05,37.1,37.05,37.09,11500.0,28.6598,28.6985,28.6598,28.6908,11500.0
2015-01-21 12:30:00,37.1,37.12,37.07,37.07,11600.0,28.6985,28.714,28.6753,28.6753,11600.0
2015-01-21 12:35:00,37.06,37.08,37.04,37.05,10200.0,28.6675,28.683,28.6521,28.6598,10200.0
2015-01-21 12:40:00,37.04,37.05,37.03,37.05,14300.0,28.6521,28.6598,28.6443,28.6598,14300.0
2015-01-21 12:45:00,37.05,37.07,37.03,37.04,18200.0,28.6598,28.6753,28.6443,28.6521,18200.0
2015-01-21 12:50:00,37.04,37.04,36.94,36.95,22000.0,28.6521,28.6521,28.5747,28.5825,22000.0
2015-01-21 12:55:00,36.95,36.95,36.89,36.89,64000.0,28.5825,28.5825,28.536,28.536,64000.0
2015-01-21 13:00:00,36.9,36.91,36.87,36.91,99100.0,28.5438,28.5515,28.5206,28.5515,99100.0
2015-01-21 13:05:00,36.9,36.91,36.86,36.86,36700.0,28.5438,28.5515,28.5128,28.5128,36700.0
2015-01-21 13:10:00,36.86,36.86,36.82,36.83,58800.0,28.5128,28.5128,28.4819,28.4896,58800.0
2015-01-21 13:15:00,36.83,36.86,36.82,36.85,9100.0,28.4896,28.5128,28.4819,28.5051,9100.0
2015-01-21 13:20:00,36.85,36.86,36.77,36.77,118000.0,28.5051,28.5128,28.4432,28.4432,118000.0
2015-01-21 13:25:00,36.78,36.79,36.68,36.68,121900.0,28.451,28.4587,28.3736,28.3736,121900.0
2015-01-21 13:30:00,36.68,36.68,36.61,36.63,109100.0,28.3736,28.3736,28.3195,28.3349,109100.0
2015-01-21 13:35:00,36.63,36.68,36.6,36.68,99400.0,28.3349,28.3736,28.3117,28.3736,99400.0
2015-01-21 13:40:00,36.68,36.71,36.67,36.71,46800.0,28.3736,28.3968,28.3659,28.3968,46800.0
2015-01-21 13:45:00,36.7,36.71,36.67,36.67,109700.0,28.3891,28.3968,28.3659,28.3659,109700.0
2015-01-21 13:50:00,36.67,36.68,36.65,36.65,37700.0,28.3659,28.3736,28.3504,28.3504,37700.0
2015-01-21 13:55:00,36.64,36.66,36.61,36.62,61800.0,28.3427,28.3581,28.3195,28.3272,61800.0
2015-01-21 14:00:00,36.62,36.65,36.6,36.65,45400.0,28.3272,28.3504,28.3117,28.3504,45400.0
2015-01-21 14:05:00,36.65,36.65,36.61,36.61,130300.0,28.3504,28.3504,28.3195,28.3195,130300.0
2015-01-21 14:10:00,36.6,36.64,36.56,36.64,37700.0,28.3117,28.3427,28.2808,28.3427,37700.0
2015-01-21 14:15:00,36.64,36.67,36.64,36.64,46000.0,28.3427,28.3659,28.3427,28.3427,46000.0
2015-01-21 14:20:00,36.65,36.67,36.64,36.66,31100.0,28.3504,28.3659,28.3427,28.3581,31100.0
2015-01-21 14:25:00,36.66,36.69,36.61,36.63,33700.0,28.3581,28.3813,28.3195,28.3349,33700.0
2015-01-21 14:30:00,36.63,36.68,36.63,36.67,24600.0,28.3349,28.3736,28.3349,28.3659,24600.0
2015-01-21 14:35:00,36.66,36.67,36.61,36.62,37400.0,28.3581,28.3659,28.3195,28.3272,37400.0
2015-01-21 14:40:00,36.62,36.65,36.61,36.64,99800.0,28.3272,28.3504,28.3195,28.3427,99800.0
2015-01-21 14:45:00,36.65,36.72,36.64,36.7,96200.0,28.3504,28.4045,28.3427,28.3891,96200.0
2015-01-21 14:50:00,36.7,36.72,36.68,36.69,53300.0,28.3891,28.4045,28.3736,28.3813,53300.0
2015-01-21 14:55:00,36.68,36.72,36.67,36.72,97500.0,28.3736,28.4045,28.3659,28.4045,97500.0
2015-01-21 15:00:00,36.72,36.73,36.67,36.67,101300.0,28.4045,28.4123,28.3659,28.3659,101300.0
2015-01-21 15:05:00,36.68,36.68,36.62,36.62,41400.0,28.3736,28.3736,28.3272,28.3272,41400.0
2015-01-21 15:10:00,36.61,36.61,36.58,36.59,153600.0,28.3195,28.3195,28.2962,28.304,153600.0
2015-01-21 15:15:00,36.6,36.66,36.59,36.66,172700.0,28.3117,28.3581,28.304,28.3581,172700.0
2015-01-21 15:20:00,36.65,36.66,36.61,36.64,58800.0,28.3504,28.3581,28.3195,28.3427,58800.0
2015-01-21 15:25:00,36.65,36.69,36.64,36.65,84300.0,28.3504,28.3813,28.3427,28.3504,84300.0
2015-01-21 15:30:00,36.66,36.68,36.64,36.67,68100.0,28.3581,28.3736,28.3427,28.3659,68100.0
2015-01-21 15:35:00,36.67,36.67,36.64,36.66,58100.0,28.3659,28.3659,28.3427,28.3581,58100.0
2015-01-21 15:40:00,36.66,36.68,36.64,36.68,233200.0,28.3581,28.3736,28.3427,28.3736,233200.0
2015-01-21 15:45:00,36.68,36.69,36.65,36.66,310300.0,28.3736,28.3813,28.3504,28.3581,310300.0
2015-01-21 15:50:00,36.66,36.66,36.64,36.64,144000.0,28.3581,28.3581,28.3427,28.3427,144000.0
2015-01-21 15:55:00,36.65,36.67,36.64,36.65,156600.0,28.3504,28.3659,28.3427,28.3504,156600.0
2015-01-22 09:30:00,37.1,37.31,37.01,37.22,283100.0,28.6985,28.8609,28.6289,28.7913,283100.0
2015-01-22 09:35:00,37.22,37.22,37.06,37.08,149200.0,28.7913,28.7913,28.6675,28.683,149200.0
2015-01-22 09:40:00,37.11,37.19,37.02,37.13,290800.0,28.7062,28.7681,28.6366,28.7217,290800.0
2015-01-22 09:45:00,37.14,37.16,37.01,37.09,167900.0,28.7294,28.7449,28.6289,28.6908,167900.0
2015-01-22 09:50:00,37.08,37.12,37.0,37.11,54700.0,28.683,28.714,28.6211,28.7062,54700.0
2015-01-22 09:55:00,37.09,37.14,37.06,37.11,58800.0,28.6908,28.7294,28.6675,28.7062,58800.0
2015-01-22 10:00:00,37.11,37.2,37.11,37.15,99300.0,28.7062,28.7758,28.7062,28.7372,99300.0
2015-01-22 10:05:00,37.15,37.25,37.15,37.2,215600.0,28.7372,28.8145,28.7372,28.7758,215600.0
2015-01-22 10:10:00,37.19,37.22,37.17,37.22,39000.0,28.7681,28.7913,28.7526,28.7913,39000.0
2015-01-22 10:15:00,37.21,37.41,37.18,37.39,192400.0,28.7836,28.9383,28.7604,28.9228,192400.0
2015-01-22 10:20:00,37.4,37.47,37.4,37.47,91700.0,28.9306,28.9847,28.9306,28.9847,91700.0
2015-01-22 10:25:00,37.48,37.5,37.42,37.45,111900.0,28.9924,29.0079,28.946,28.9692,111900.0
2015-01-22 10:30:00,37.46,37.56,37.42,37.55,110600.0,28.977,29.0543,28.946,29.0466,110600.0
2015-01-22 10:35:00,37.54,37.62,37.54,37.59,87600.0,29.0388,29.1007,29.0388,29.0775,87600.0
2015-01-22 10:40:00,37.59,37.64,37.57,37.63,92300.0,29.0775,29.1162,29.0621,29.1085,92300.0
2015-01-22 10:45:00,37.63,37.7,37.63,37.69,44400.0,29.1085,29.1626,29.1085,29.1549,44400.0
2015-01-22 10:50:00,37.69,37.72,37.65,37.66,27200.0,29.1549,29.1781,29.1239,29.1317,27200.0
2015-01-22 10:55:00,37.67,37.75,37.67,37.75,21500.0,29.1394,29.2013,29.1394,29.2013,21500.0
2015-01-22 11:00:00,37.75,37.78,37.71,37.75,57000.0,29.2013,29.2245,29.1704,29.2013,57000.0
2015-01-22 11:05:00,37.75,37.75,37.65,37.69,18700.0,29.2013,29.2013,29.1239,29.1549,18700.0
2015-01-22 11:10:00,37.69,37.76,37.64,37.74,73100.0,29.1549,29.209,29.1162,29.1936,73100.0
2015-01-22 11:15:00,37.74,37.75,37.7,37.73,27100.0,29.1936,29.2013,29.1626,29.1858,27100.0
2015-01-22 11:20:00,37.73,37.82,37.73,37.82,40400.0,29.1858,29.2554,29.1858,29.2554,40400.0
2015-01-22 11:25:00,37.82,37.85,37.81,37.83,34800.0,29.2554,29.2786,29.2477,29.2632,34800.0
2015-01-22 11:30:00,37.84,37.87,37.78,37.79,28100.0,29.2709,29.2941,29.2245,29.2322,28100.0
2015-01-22 11:35:00,37.78,37.81,37.77,37.8,57800.0,29.2245,29.2477,29.2168,29.24,57800.0
2015-01-22 11:40:00,37.79,37.83,37.76,37.76,19100.0,29.2322,29.2632,29.209,29.209,19100.0
2015-01-22 11:45:00,37.78,37.79,37.75,37.75,21300.0,29.2245,29.2322,29.2013,29.2013,21300.0
2015-01-22 11:50:00,37.75,37.76,37.7,37.76,56800.0,29.2013,29.209,29.1626,29.209,56800.0
2015-01-22 11:55:00,37.75,37.79,37.75,37.79,49700.0,29.2013,29.2322,29.2013,29.2322,49700.0
2015-01-22 12:00:00,37.8,37.84,37.76,37.77,31800.0,29.24,29.2709,29.209,29.2168,31800.0
2015-01-22 12:05:00,37.77,37.78,37.73,37.75,38700.0,29.2168,29.2245,29.1858,29.2013,38700.0
2015-01-22 12:10:00,37.74,37.77,37.73,37.76,10400.0,29.1936,29.2168,29.1858,29.209,10400.0
2015-01-22 12:15:00,37.74,37.75,37.73,37.74,5100.0,29.1936,29.2013,29.1858,29.1936,5100.0
2015-01-22 12:20:00,37.73,37.78,37.73,37.77,24800.0,29.1858,29.2245,29.1858,29.2168,24800.0
2015-01-22 12:25:00,37.77,37.8,37.77,37.79,6600.0,29.2168,29.24,29.2168,29.2322,6600.0
2015-01-22 12:30:00,37.78,37.78,37.74,37.77,15500.0,29.2245,29.2245,29.1936,29.2168,15500.0
2015-01-22 12:35:00,37.78,37.85,37.78,37.81,13600.0,29.2245,29.2786,29.2245,29.2477,13600.0
2015-01-22 12:40:00,37.81,37.84,37.81,37.82,6300.0,29.2477,29.2709,29.2477,29.2554,6300.0
2015-01-22 12:45:00,37.82,37.85,37.81,37.85,8700.0,29.2554,29.2786,29.2477,29.2786,8700.0
2015-01-22 12:50:00,37.84,37.86,37.8,37.81,11000.0,29.2709,29.2864,29.24,29.2477,11000.0
2015-01-22 12:55:00,37.81,37.86,37.79,37.86,8600.0,29.2477,29.2864,29.2322,29.2864,8600.0
2015-01-22 13:00:00,37.85,37.9,37.84,37.9,6300.0,29.2786,29.3173,29.2709,29.3173,6300.0
2015-01-22 13:05:00,37.9,37.91,37.88,37.88,4600.0,29.3173,29.3251,29.3019,29.3019,4600.0
2015-01-22 13:10:00,37.88,37.9,37.87,37.88,13800.0,29.3019,29.3173,29.2941,29.3019,13800.0
2015-01-22 13:15:00,37.87,37.88,37.84,37.85,10200.0,29.2941,29.3019,29.2709,29.2786,10200.0
2015-01-22 13:20:00,37.85,37.87,37.85,37.86,4800.0,29.2786,29.2941,29.2786,29.2864,4800.0
2015-01-22 13:25:00,37.85,37.87,37.84,37.86,9600.0,29.2786,29.2941,29.2709,29.2864,9600.0
2015-01-22 13:30:00,37.87,37.93,37.87,37.93,9400.0,29.2941,29.3405,29.2941,29.3405,9400.0
2015-01-22 13:35:00,37.92,37.93,37.9,37.93,12200.0,29.3328,29.3405,29.3173,29.3405,12200.0
2015-01-22 13:40:00,37.93,37.97,37.93,37.95,101800.0,29.3405,29.3715,29.3405,29.356,101800.0
2015-01-22 13:45:00,37.95,37.97,37.93,37.96,43100.0,29.356,29.3715,29.3405,29.3637,43100.0
2015-01-22 13:50:00,37.96,37.97,37.94,37.95,33400.0,29.3637,29.3715,29.3483,29.356,33400.0
2015-01-22 13:55:00,37.95,37.97,37.95,37.96,10400.0,29.356,29.3715,29.356,29.3637,10400.0
2015-01-22 14:00:00,37.96,38.04,37.96,38.03,44100.0,29.3637,29.4256,29.3637,29.4179,44100.0
2015-01-22 14:05:00,38.04,38.04,37.98,38.01,22400.0,29.4256,29.4256,29.3792,29.4024,22400.0
2015-01-22 14:10:00,38.0,38.01,37.99,38.01,13400.0,29.3947,29.4024,29.3869,29.4024,13400.0
2015-01-22 14:15:00,38.01,38.11,38.01,38.11,35200.0,29.4024,29.4798,29.4024,29.4798,35200.0
2015-01-22 14:20:00,38.1,38.13,38.09,38.12,8900.0,29.472,29.4952,29.4643,29.4875,8900.0
2015-01-22 14:25:00,38.11,38.14,38.1,38.1,7800.0,29.4798,29.503,29.472,29.472,7800.0
2015-01-22 14:30:00,38.11,38.17,38.11,38.17,54300.0,29.4798,29.5262,29.4798,29.5262,54300.0
2015-01-22 14:35:00,38.16,38.2,38.16,38.19,30200.0,29.5184,29.5494,29.5184,29.5417,30200.0
2015-01-22 14:40:00,38.2,38.21,38.14,38.18,71400.0,29.5494,29.5571,29.503,29.5339,71400.0
2015-01-22 14:45:00,38.18,38.24,38.18,38.22,40100.0,29.5339,29.5803,29.5339,29.5649,40100.0
2015-01-22 14:50:00,38.21,38.26,38.21,38.26,64500.0,29.5571,29.5958,29.5571,29.5958,64500.0
2015-01-22 14:55:00,38.26,38.32,38.26,38.32,81100.0,29.5958,29.6422,29.5958,29.6422,81100.0
2015-01-22 15:00:00,38.32,38.34,38.31,38.32,39500.0,29.6422,29.6577,29.6345,29.6422,39500.0
2015-01-22 15:05:00,38.32,38.37,38.31,38.36,27700.0,29.6422,29.6809,29.6345,29.6732,27700.0
2015-01-22 15:10:00,38.36,38.37,38.29,38.32,72800.0,29.6732,29.6809,29.619,29.6422,72800.0
2015-01-22 15:15:00,38.33,38.36,38.32,38.36,53400.0,29.6499,29.6732,29.6422,29.6732,53400.0
2015-01-22 15:20:00,38.35,38.36,38.3,38.31,64300.0,29.6654,29.6732,29.6267,29.6345,64300.0
2015-01-22 15:25:00,38.32,38.42,38.31,38.4,271300.0,29.6422,29.7196,29.6345,29.7041,271300.0
2015-01-22 15:30:00,38.4,38.42,38.38,38.4,65100.0,29.7041,29.7196,29.6886,29.7041,65100.0
2015-01-22 15:35:00,38.4,38.4,38.34,38.37,59900.0,29.7041,29.7041,29.6577,29.6809,59900.0
2015-01-22 15:40:00,38.37,38.37,38.32,38.35,91500.0,29.6809,29.6809,29.6422,29.6654,91500.0
2015-01-22 15:45:00,38.34,38.35,38.29,38.3,348700.0,29.6577,29.6654,29.619,29.6267,348700.0
2015-01-22 15:50:00,38.3,38.3,38.26,38.28,160100.0,29.6267,29.6267,29.5958,29.6113,160100.0
2015-01-22 15:55:00,38.28,38.33,38.25,38.32,342600.0,29.6113,29.6499,29.5881,29.6422,342600.0
2015-01-23 09:30:00,38.17,38.3,38.17,38.3,49700.0,29.5262,29.6267,29.5262,29.6267,49700.0
2015-01-23 09:35:00,38.28,38.47,38.22,38.27,79400.0,29.6113,29.7582,29.5649,29.6035,79400.0
2015-01-23 09:40:00,38.27,38.27,38.14,38.21,95700.0,29.6035,29.6035,29.503,29.5571,95700.0
2015-01-23 09:45:00,38.22,38.31,38.2,38.23,79900.0,29.5649,29.6345,29.5494,29.5726,79900.0
2015-01-23 09:50:00,38.22,38.23,38.11,38.11,239300.0,29.5649,29.5726,29.4798,29.4798,239300.0
2015-01-23 09:55:00,38.12,38.13,38.01,38.04,248000.0,29.4875,29.4952,29.4024,29.4256,248000.0
2015-01-23 10:00:00,38.06,38.14,38.03,38.03,200700.0,29.4411,29.503,29.4179,29.4179,200700.0
2015-01-23 10:05:00,38.04,38.12,38.03,38.05,192000.0,29.4256,29.4875,29.4179,29.4334,192000.0
2015-01-23 10:10:00,38.05,38.05,37.94,37.96,65700.0,29.4334,29.4334,29.3483,29.3637,65700.0
2015-01-23 10:15:00,37.95,37.95,37.88,37.91,47600.0,29.356,29.356,29.3019,29.3251,47600.0
2015-01-23 10:20:00,37.92,38.0,37.92,37.97,36900.0,29.3328,29.3947,29.3328,29.3715,36900.0
2015-01-23 10:25:00,37.98,38.02,37.93,38.0,42900.0,29.3792,29.4102,29.3405,29.3947,42900.0
2015-01-23 10:30:00,38.01,38.01,37.95,37.96,73400.0,29.4024,29.4024,29.356,29.3637,73400.0
2015-01-23 10:35:00,37.96,37.97,37.87,37.87,62500.0,29.3637,29.3715,29.2941,29.2941,62500.0
2015-01-23 10:40:00,37.88,37.89,37.81,37.81,41100.0,29.3019,29.3096,29.2477,29.2477,41100.0
2015-01-23 10:45:00,37.81,37.83,37.75,37.82,29700.0,29.2477,29.2632,29.2013,29.2554,29700.0
2015-01-23 10:50:00,37.82,37.97,37.81,37.94,28600.0,29.2554,29.3715,29.2477,29.3483,28600.0
2015-01-23 10:55:00,37.95,38.02,37.93,37.94,47100.0,29.356,29.4102,29.3405,29.3483,47100.0
2015-01-23 11:00:00,37.94,38.0,37.93,37.98,27200.0,29.3483,29.3947,29.3405,29.3792,27200.0
2015-01-23 11:05:00,37.99,37.99,37.93,37.93,27600.0,29.3869,29.3869,29.3405,29.3405,27600.0
2015-01-23 11:10:00,37.93,37.95,37.91,37.93,26200.0,29.3405,29.356,29.3251,29.3405,26200.0
2015-01-23 11:15:00,37.93,38.01,37.92,38.01,59000.0,29.3405,29.4024,29.3328,29.4024,59000.0
2015-01-23 11:20:00,38.02,38.16,38.02,38.15,22600.0,29.4102,29.5184,29.4102,29.5107,22600.0
2015-01-23 11:25:00,38.16,38.2,38.15,38.18,26700.0,29.5184,29.5494,29.5107,29.5339,26700.0
2015-01-23 11:30:00,38.19,38.19,38.09,38.09,36800.0,29.5417,29.5417,29.4643,29.4643,36800.0
2015-01-23 11:35:00,38.09,38.1,38.07,38.09,31800.0,29.4643,29.472,29.4488,29.4643,31800.0
2015-01-23 11:40:00,38.09,38.1,38.02,38.02,60000.0,29.4643,29.472,29.4102,29.4102,60000.0
2015-01-23 11:45:00,38.03,38.09,38.02,38.03,90200.0,29.4179,29.4643,29.4102,29.4179,90200.0
2015-01-23 11:50:00,38.03,38.03,37.96,37.97,78700.0,29.4179,29.4179,29.3637,29.3715,78700.0
2015-01-23 11:55:00,37.98,37.99,37.96,37.98,17900.0,29.3792,29.3869,29.3637,29.3792,17900.0
2015-01-23 12:00:00,37.98,38.02,37.98,38.0,32400.0,29.3792,29.4102,29.3792,29.3947,32400.0
2015-01-23 12:05:00,38.0,38.01,37.99,37.99,56400.0,29.3947,29.4024,29.3869,29.3869,56400.0
2015-01-23 12:10:00,37.99,38.05,37.97,38.03,59900.0,29.3869,29.4334,29.3715,29.4179,59900.0
2015-01-23 12:15:00,38.03,38.04,37.97,37.97,64600.0,29.4179,29.4256,29.3715,29.3715,64600.0
2015-01-23 12:20:00,37.97,38.01,37.95,38.01,20900.0,29.3715,29.4024,29.356,29.4024,20900.0
2015-01-23 12:25:00,38.01,38.02,37.99,37.99,23400.0,29.4024,29.4102,29.3869,29.3869,23400.0
2015-01-23 12:30:00,37.99,38.01,37.98,38.01,48900.0,29.3869,29.4024,29.3792,29.4024,48900.0
2015-01-23 12:35:00,38.01,38.06,37.99,38.03,44500.0,29.4024,29.4411,29.3869,29.4179,44500.0
2015-01-23 12:40:00,38.03,38.04,38.0,38.01,47900.0,29.4179,29.4256,29.3947,29.4024,47900.0
2015-01-23 12:45:00,38.02,38.02,37.98,37.98,34100.0,29.4102,29.4102,29.3792,29.3792,34100.0
2015-01-23 12:50:00,37.98,38.03,37.98,37.98,37200.0,29.3792,29.4179,29.3792,29.3792,37200.0
2015-01-23 12:55:00,37.98,37.99,37.96,37.98,27300.0,29.3792,29.3869,29.3637,29.3792,27300.0
2015-01-23 13:00:00,37.98,37.98,37.95,37.96,59000.0,29.3792,29.3792,29.356,29.3637,59000.0
2015-01-23 13:05:00,37.96,37.97,37.94,37.95,44000.0,29.3637,29.3715,29.3483,29.356,44000.0
2015-01-23 13:10:00,37.96,37.98,37.95,37.97,19200.0,29.3637,29.3792,29.356,29.3715,19200.0
2015-01-23 13:15:00,37.97,37.97,37.9,37.9,38400.0,29.3715,29.3715,29.3173,29.3173,38400.0
2015-01-23 13:20:00,37.9,37.93,37.9,37.93,11200.0,29.3173,29.3405,29.3173,29.3405,11200.0
2015-01-23 13:25:00,37.93,37.96,37.9,37.94,22700.0,29.3405,29.3637,29.3173,29.3483,22700.0
2015-01-23 13:30:00,37.93,37.96,37.93,37.95,37000.0,29.3405,29.3637,29.3405,29.356,37000.0
2015-01-23 13:35:00,37.96,37.96,37.92,37.95,36900.0,29.3637,29.3637,29.3328,29.356,36900.0
2015-01-23 13:40:00,37.95,37.99,37.95,37.98,42000.0,29.356,29.3869,29.356,29.3792,42000.0
2015-01-23 13:45:00,37.98,37.99,37.96,37.97,57900.0,29.3792,29.3869,29.3637,29.3715,57900.0
2015-01-23 13:50:00,37.97,38.0,37.97,37.98,18100.0,29.3715,29.3947,29.3715,29.3792,18100.0
2015-01-23 13:55:00,37.99,37.99,37.96,37.97,30500.0,29.3869,29.3869,29.3637,29.3715,30500.0
2015-01-23 14:00:00,37.97,37.97,37.95,37.95,18300.0,29.3715,29.3715,29.356,29.356,18300.0
2015-01-23 14:05:00,37.95,37.98,37.95,37.97,42700.0,29.356,29.3792,29.356,29.3715,42700.0
2015-01-23 14:10:00,37.97,37.98,37.96,37.97,4200.0,29.3715,29.3792,29.3637,29.3715,4200.0
2015-01-23 14:15:00,37.98,37.98,37.94,37.96,55600.0,29.3792,29.3792,29.3483,29.3637,55600.0
2015-01-23 14:20:00,37.96,37.99,37.96,37.99,12000.0,29.3637,29.3869,29.3637,29.3869,12000.0
2015-01-23 14:25:00,37.99,38.02,37.98,38.02,8300.0,29.3869,29.4102,29.3792,29.4102,8300.0
2015-01-23 14:30:00,38.02,38.02,37.99,38.02,21500.0,29.4102,29.4102,29.3869,29.4102,21500.0
2015-01-23 14:35:00,38.02,38.02,37.99,38.0,22300.0,29.4102,29.4102,29.3869,29.3947,22300.0
2015-01-23 14:40:00,37.99,38.02,37.99,38.01,12400.0,29.3869,29.4102,29.3869,29.4024,12400.0
2015-01-23 14:45:00,38.01,38.01,37.97,37.99,26200.0,29.4024,29.4024,29.3715,29.3869,26200.0
2015-01-23 14:50:00,37.99,38.01,37.99,37.99,24800.0,29.3869,29.4024,29.3869,29.3869,24800.0
2015-01-23 14:55:00,37.99,38.02,37.99,38.0,15700.0,29.3869,29.4102,29.3869,29.3947,15700.0
2015-01-23 15:00:00,38.0,38.01,37.99,38.0,8400.0,29.3947,29.4024,29.3869,29.3947,8400.0
2015-01-23 15:05:00,38.0,38.02,37.96,38.01,44000.0,29.3947,29.4102,29.3637,29.4024,44000.0
2015-01-23 15:10:00,38.0,38.03,37.99,38.0,29800.0,29.3947,29.4179,29.3869,29.3947,29800.0
2015-01-23 15:15:00,38.01,38.03,37.99,38.03,27300.0,29.4024,29.4179,29.3869,29.4179,27300.0
2015-01-23 15:20:00,38.03,38.03,38.0,38.01,12200.0,29.4179,29.4179,29.3947,29.4024,12200.0
2015-01-23 15:25:00,38.01,38.03,37.99,38.03,36600.0,29.4024,29.4179,29.3869,29.4179,36600.0
2015-01-23 15:30:00,38.03,38.03,37.96,37.98,50300.0,29.4179,29.4179,29.3637,29.3792,50300.0
2015-01-23 15:35:00,37.98,38.0,37.95,37.96,26400.0,29.3792,29.3947,29.356,29.3637,26400.0
2015-01-23 15:40:00,37.96,37.98,37.94,37.96,59500.0,29.3637,29.3792,29.3483,29.3637,59500.0
2015-01-23 15:45:00,37.96,37.98,37.94,37.95,39400.0,29.3637,29.3792,29.3483,29.356,39400.0
2015-01-23 15:50:00,37.95,37.97,37.93,37.95,86800.0,29.356,29.3715,29.3405,29.356,86800.0
2015-01-23 15:55:00,37.95,37.95,37.9,37.93,150600.0,29.356,29.356,29.3173,29.3405,150600.0
2015-01-26 09:30:00,37.8,37.88,37.72,37.77,28800.0,29.24,29.3019,29.1781,29.2168,28800.0
2015-01-26 09:35:00,37.78,37.85,37.66,37.66,40400.0,29.2245,29.2786,29.1317,29.1317,40400.0
2015-01-26 09:40:00,37.65,37.72,37.57,37.61,281600.0,29.1239,29.1781,29.0621,29.093,281600.0
2015-01-26 09:45:00,37.57,37.59,37.49,37.57,32100.0,29.0621,29.0775,29.0002,29.0621,32100.0
2015-01-26 09:50:00,37.56,37.72,37.54,37.71,180000.0,29.0543,29.1781,29.0388,29.1704,180000.0
2015-01-26 09:55:00,37.71,37.74,37.67,37.73,35900.0,29.1704,29.1936,29.1394,29.1858,35900.0
2015-01-26 10:00:00,37.74,37.78,37.68,37.77,44800.0,29.1936,29.2245,29.1471,29.2168,44800.0
2015-01-26 10:05:00,37.8,37.9,37.8,37.87,36100.0,29.24,29.3173,29.24,29.2941,36100.0
2015-01-26 10:10:00,37.87,37.87,37.8,37.83,11900.0,29.2941,29.2941,29.24,29.2632,11900.0
2015-01-26 10:15:00,37.83,37.86,37.78,37.82,19500.0,29.2632,29.2864,29.2245,29.2554,19500.0
2015-01-26 10:20:00,37.82,37.84,37.81,37.83,18000.0,29.2554,29.2709,29.2477,29.2632,18000.0
2015-01-26 10:25:00,37.84,37.89,37.81,37.86,33800.0,29.2709,29.3096,29.2477,29.2864,33800.0
2015-01-26 10:30:00,37.87,37.88,37.82,37.83,20000.0,29.2941,29.3019,29.2554,29.2632,20000.0
2015-01-26 10:35:00,37.84,37.96,37.84,37.95,25500.0,29.2709,29.3637,29.2709,29.356,25500.0
2015-01-26 10:40:00,37.96,38.06,37.96,38.05,66800.0,29.3637,29.4411,29.3637,29.4334,66800.0
2015-01-26 10:45:00,38.06,38.07,38.04,38.05,11300.0,29.4411,29.4488,29.4256,29.4334,11300.0
2015-01-26 10:50:00,38.05,38.09,38.05,38.07,7500.0,29.4334,29.4643,29.4334,29.4488,7500.0
2015-01-26 10:55:00,38.08,38.11,38.07,38.1,10400.0,29.4566,29.4798,29.4488,29.472,10400.0
2015-01-26 11:00:00,38.11,38.11,38.07,38.1,20500.0,29.4798,29.4798,29.4488,29.472,20500.0
2015-01-26 11:05:00,38.1,38.12,38.06,38.06,5500.0,29.472,29.4875,29.4411,29.4411,5500.0
2015-01-26 11:10:00,38.06,38.06,38.04,38.05,16100.0,29.4411,29.4411,29.4256,29.4334,16100.0
2015-01-26 11:15:00,38.05,38.06,38.01,38.01,21300.0,29.4334,29.4411,29.4024,29.4024,21300.0
2015-01-26 11:20:00,38.02,38.09,38.02,38.06,7000.0,29.4102,29.4643,29.4102,29.4411,7000.0
2015-01-26 11:25:00,38.06,38.06,38.04,38.06,8300.0,29.4411,29.4411,29.4256,29.4411,8300.0
2015-01-26 11:30:00,38.07,38.08,38.03,38.04,9100.0,29.4488,29.4566,29.4179,29.4256,9100.0
2015-01-26 11:35:00,38.03,38.08,38.02,38.07,11800.0,29.4179,29.4566,29.4102,29.4488,11800.0
2015-01-26 11:40:00,38.07,38.12,38.07,38.12,11600.0,29.4488,29.4875,29.4488,29.4875,11600.0
2015-01-26 11:45:00,38.12,38.14,38.12,38.13,7600.0,29.4875,29.503,29.4875,29.4952,7600.0
2015-01-26 11:50:00,38.13,38.2,38.12,38.2,21100.0,29.4952,29.5494,29.4875,29.5494,21100.0
2015-01-26 11:55:00,38.21,38.22,38.2,38.21,97000.0,29.5571,29.5649,29.5494,29.5571,97000.0
2015-01-26 12:00:00,38.22,38.23,38.21,38.23,77900.0,29.5649,29.5726,29.5571,29.5726,77900.0
2015-01-26 12:05:00,38.23,38.31,38.23,38.3,110000.0,29.5726,29.6345,29.5726,29.6267,110000.0
2015-01-26 12:10:00,38.3,38.31,38.26,38.26,35400.0,29.6267,29.6345,29.5958,29.5958,35400.0
2015-01-26 12:15:00,38.27,38.32,38.26,38.32,30500.0,29.6035,29.6422,29.5958,29.6422,30500.0
2015-01-26 12:20:00,38.32,38.34,38.27,38.27,19500.0,29.6422,29.6577,29.6035,29.6035,19500.0
2015-01-26 12:25:00,38.28,38.33,38.28,38.32,11900.0,29.6113,29.6499,29.6113,29.6422,11900.0
2015-01-26 12:30:00,38.33,38.33,38.24,38.24,11200.0,29.6499,29.6499,29.5803,29.5803,11200.0
2015-01-26 12:35:00,38.25,38.26,38.24,38.26,27800.0,29.5881,29.5958,29.5803,29.5958,27800.0
2015-01-26 12:40:00,38.27,38.28,38.26,38.27,6100.0,29.6035,29.6113,29.5958,29.6035,6100.0
2015-01-26 12:45:00,38.27,38.27,38.25,38.25,2700.0,29.6035,29.6035,29.5881,29.5881,2700.0
2015-01-26 12:50:00,38.26,38.32,38.25,38.32,8500.0,29.5958,29.6422,29.5881,29.6422,8500.0
2015-01-26 12:55:00,38.31,38.32,38.29,38.31,6000.0,29.6345,29.6422,29.619,29.6345,6000.0
2015-01-26 13:00:00,38.31,38.31,38.29,38.3,2200.0,29.6345,29.6345,29.619,29.6267,2200.0
2015-01-26 13:05:00,38.29,38.3,38.25,38.26,21100.0,29.619,29.6267,29.5881,29.5958,21100.0
2015-01-26 13:10:00,38.27,38.31,38.27,38.27,8800.0,29.6035,29.6345,29.6035,29.6035,8800.0
2015-01-26 13:15:00,38.28,38.3,38.27,38.29,2700.0,29.6113,29.6267,29.6035,29.619,2700.0
2015-01-26 13:20:00,38.29,38.29,38.24,38.25,6000.0,29.619,29.619,29.5803,29.5881,6000.0
2015-01-26 13:25:00,38.26,38.26,38.22,38.23,14800.0,29.5958,29.5958,29.5649,29.5726,14800.0
2015-01-26 13:30:00,38.24,38.26,38.23,38.23,9200.0,29.5803,29.5958,29.5726,29.5726,9200.0
2015-01-26 13:35:00,38.23,38.24,38.2,38.21,37200.0,29.5726,29.5803,29.5494,29.5571,37200.0
2015-01-26 13:40:00,38.22,38.24,38.2,38.22,61400.0,29.5649,29.5803,29.5494,29.5649,61400.0
2015-01-26 13:45:00,38.21,38.26,38.19,38.25,59300.0,29.5571,29.5958,29.5417,29.5881,59300.0
2015-01-26 13:50:00,38.24,38.26,38.22,38.23,56700.0,29.5803,29.5958,29.5649,29.5726,56700.0
2015-01-26 13:55:00,38.23,38.24,38.22,38.24,44400.0,29.5726,29.5803,29.5649,29.5803,44400.0
2015-01-26 14:00:00,38.24,38.25,38.23,38.25,4900.0,29.5803,29.5881,29.5726,29.5881,4900.0
2015-01-26 14:05:00,38.23,38.24,38.22,38.22,6500.0,29.5726,29.5803,29.5649,29.5649,6500.0
2015-01-26 14:10:00,38.22,38.24,38.2,38.22,16700.0,29.5649,29.5803,29.5494,29.5649,16700.0
2015-01-26 14:15:00,38.22,38.24,38.21,38.22,6400.0,29.5649,29.5803,29.5571,29.5649,6400.0
2015-01-26 14:20:00,38.23,38.23,38.21,38.23,6800.0,29.5726,29.5726,29.5571,29.5726,6800.0
2015-01-26 14:25:00,38.24,38.25,38.21,38.25,37300.0,29.5803,29.5881,29.5571,29.5881,37300.0
2015-01-26 14:30:00,38.26,38.29,38.26,38.29,4400.0,29.5958,29.619,29.5958,29.619,4400.0
2015-01-26 14:35:00,38.29,38.29,38.27,38.28,8600.0,29.619,29.619,29.6035,29.6113,8600.0
2015-01-26 14:40:00,38.29,38.3,38.26,38.27,10100.0,29.619,29.6267,29.5958,29.6035,10100.0
2015-01-26 14:45:00,38.26,38.27,38.24,38.27,10000.0,29.5958,29.6035,29.5803,29.6035,10000.0
2015-01-26 14:50:00,38.27,38.28,38.25,38.27,38100.0,29.6035,29.6113,29.5881,29.6035,38100.0
2015-01-26 14:55:00,38.27,38.28,38.25,38.26,11400.0,29.6035,29.6113,29.5881,29.5958,11400.0
2015-01-26 15:00:00,38.25,38.26,38.22,38.23,5200.0,29.5881,29.5958,29.5649,29.5726,5200.0
2015-01-26 15:05:00,38.23,38.26,38.22,38.25,12000.0,29.5726,29.5958,29.5649,29.5881,12000.0
2015-01-26 15:10:00,38.25,38.27,38.22,38.25,30500.0,29.5881,29.6035,29.5649,29.5881,30500.0
2015-01-26 15:15:00,38.25,38.26,38.21,38.26,18500.0,29.5881,29.5958,29.5571,29.5958,18500.0
2015-01-26 15:20:00,38.26,38.3,38.26,38.3,17300.0,29.5958,29.6267,29.5958,29.6267,17300.0
2015-01-26 15:25:00,38.29,38.3,38.26,38.26,12100.0,29.619,29.6267,29.5958,29.5958,12100.0
2015-01-26 15:30:00,38.27,38.27,38.25,38.25,12400.0,29.6035,29.6035,29.5881,29.5881,12400.0
2015-01-26 15:35:00,38.25,38.27,38.24,38.26,27500.0,29.5881,29.6035,29.5803,29.5958,27500.0
2015-01-26 15:40:00,38.26,38.26,38.22,38.23,16400.0,29.5958,29.5958,29.5649,29.5726,16400.0
2015-01-26 15:45:00,38.24,38.27,38.18,38.19,89700.0,29.5803,29.6035,29.5339,29.5417,89700.0
2015-01-26 15:50:00,38.2,38.24,38.19,38.22,46500.0,29.5494,29.5803,29.5417,29.5649,46500.0
2015-01-26 15:55:00,38.23,38.28,38.2,38.27,155000.0,29.5726,29.6113,29.5494,29.6035,155000.0
2015-01-27 09:30:00,37.78,37.82,37.68,37.68,70400.0,29.2245,29.2554,29.1471,29.1471,70400.0
2015-01-27 09:35:00,37.67,37.88,37.59,37.88,50100.0,29.1394,29.3019,29.0775,29.3019,50100.0
2015-01-27 09:40:00,37.88,37.98,37.83,37.91,66000.0,29.3019,29.3792,29.2632,29.3251,66000.0
2015-01-27 09:45:00,37.87,37.95,37.84,37.84,37200.0,29.2941,29.356,29.2709,29.2709,37200.0
2015-01-27 09:50:00,37.84,37.88,37.73,37.85,80200.0,29.2709,29.3019,29.1858,29.2786,80200.0
2015-01-27 09:55:00,37.84,37.87,37.8,37.84,47200.0,29.2709,29.2941,29.24,29.2709,47200.0
2015-01-27 10:00:00,37.83,37.97,37.82,37.97,113600.0,29.2632,29.3715,29.2554,29.3715,113600.0
2015-01-27 10:05:00,37.96,37.98,37.89,37.96,23200.0,29.3637,29.3792,29.3096,29.3637,23200.0
2015-01-27 10:10:00,37.96,37.98,37.89,37.92,37200.0,29.3637,29.3792,29.3096,29.3328,37200.0
2015-01-27 10:15:00,37.91,37.97,37.88,37.93,27100.0,29.3251,29.3715,29.3019,29.3405,27100.0
2015-01-27 10:20:00,37.92,37.94,37.89,37.91,30300.0,29.3328,29.3483,29.3096,29.3251,30300.0
2015-01-27 10:25:00,37.9,38.0,37.88,37.91,44400.0,29.3173,29.3947,29.3019,29.3251,44400.0
2015-01-27 10:30:00,37.9,37.91,37.85,37.87,42800.0,29.3173,29.3251,29.2786,29.2941,42800.0
2015-01-27 10:35:00,37.86,37.88,37.81,37.87,27600.0,29.2864,29.3019,29.2477,29.2941,27600.0
2015-01-27 10:40:00,37.87,37.88,37.75,37.77,211300.0,29.2941,29.3019,29.2013,29.2168,211300.0
2015-01-27 10:45:00,37.77,37.78,37.73,37.76,99700.0,29.2168,29.2245,29.1858,29.209,99700.0
2015-01-27 10:50:00,37.75,37.8,37.74,37.75,79200.0,29.2013,29.24,29.1936,29.2013,79200.0
2015-01-27 10:55:00,37.77,37.79,37.76,37.79,19000.0,29.2168,29.2322,29.209,29.2322,19000.0
2015-01-27 11:00:00,37.79,37.81,37.74,37.77,86200.0,29.2322,29.2477,29.1936,29.2168,86200.0
2015-01-27 11:05:00,37.77,37.86,37.77,37.84,16200.0,29.2168,29.2864,29.2168,29.2709,16200.0
2015-01-27 11:10:00,37.85,37.86,37.81,37.83,32100.0,29.2786,29.2864,29.2477,29.2632,32100.0
2015-01-27 11:15:00,37.84,37.88,37.83,37.86,16500.0,29.2709,29.3019,29.2632,29.2864,16500.0
2015-01-27 11:20:00,37.86,37.89,37.86,37.86,12200.0,29.2864,29.3096,29.2864,29.2864,12200.0
2015-01-27 11:25:00,37.85,37.9,37.8,37.89,44800.0,29.2786,29.3173,29.24,29.3096,44800.0
2015-01-27 11:30:00,37.89,37.9,37.85,37.86,10800.0,29.3096,29.3173,29.2786,29.2864,10800.0
2015-01-27 11:35:00,37.87,37.88,37.84,37.84,14400.0,29.2941,29.3019,29.2709,29.2709,14400.0
2015-01-27 11:40:00,37.85,37.87,37.82,37.85,15700.0,29.2786,29.2941,29.2554,29.2786,15700.0
2015-01-27 11:45:00,37.86,37.94,37.86,37.94,7000.0,29.2864,29.3483,29.2864,29.3483,7000.0
2015-01-27 11:50:00,37.94,37.95,37.89,37.91,14200.0,29.3483,29.356,29.3096,29.3251,14200.0
2015-01-27 11:55:00,37.91,37.92,37.82,37.83,15200.0,29.3251,29.3328,29.2554,29.2632,15200.0
2015-01-27 12:00:00,37.84,37.86,37.83,37.83,10200.0,29.2709,29.2864,29.2632,29.2632,10200.0
2015-01-27 12:05:00,37.83,37.86,37.81,37.86,11400.0,29.2632,29.2864,29.2477,29.2864,11400.0
2015-01-27 12:10:00,37.84,37.86,37.83,37.85,11800.0,29.2709,29.2864,29.2632,29.2786,11800.0
2015-01-27 12:15:00,37.83,37.87,37.83,37.84,5500.0,29.2632,29.2941,29.2632,29.2709,5500.0
2015-01-27 12:20:00,37.84,37.87,37.84,37.85,8600.0,29.2709,29.2941,29.2709,29.2786,8600.0
2015-01-27 12:25:00,37.85,37.94,37.85,37.94,18600.0,29.2786,29.3483,29.2786,29.3483,18600.0
2015-01-27 12:30:00,37.94,37.95,37.91,37.95,10000.0,29.3483,29.356,29.3251,29.356,10000.0
2015-01-27 12:35:00,37.96,37.97,37.91,37.97,53600.0,29.3637,29.3715,29.3251,29.3715,53600.0
2015-01-27 12:40:00,37.97,37.97,37.94,37.97,30900.0,29.3715,29.3715,29.3483,29.3715,30900.0
2015-01-27 12:45:00,37.96,37.99,37.94,37.96,17100.0,29.3637,29.3869,29.3483,29.3637,17100.0
2015-01-27 12:50:00,37.96,37.99,37.96,37.99,9600.0,29.3637,29.3869,29.3637,29.3869,9600.0
2015-01-27 12:55:00,38.0,38.01,37.99,38.01,8800.0,29.3947,29.4024,29.3869,29.4024,8800.0
2015-01-27 13:00:00,38.02,38.06,38.01,38.04,20800.0,29.4102,29.4411,29.4024,29.4256,20800.0
2015-01-27 13:05:00,38.03,38.07,38.01,38.07,23800.0,29.4179,29.4488,29.4024,29.4488,23800.0
2015-01-27 13:10:00,38.06,38.06,38.04,38.05,9400.0,29.4411,29.4411,29.4256,29.4334,9400.0
2015-01-27 13:15:00,38.05,38.13,38.05,38.11,21700.0,29.4334,29.4952,29.4334,29.4798,21700.0
2015-01-27 13:20:00,38.1,38.16,38.1,38.1,12800.0,29.472,29.5184,29.472,29.472,12800.0
2015-01-27 13:25:00,38.1,38.1,38.07,38.07,19900.0,29.472,29.472,29.4488,29.4488,19900.0
2015-01-27 13:30:00,38.08,38.12,38.04,38.05,22000.0,29.4566,29.4875,29.4256,29.4334,22000.0
2015-01-27 13:35:00,38.05,38.06,38.02,38.02,14000.0,29.4334,29.4411,29.4102,29.4102,14000.0
2015-01-27 13:40:00,38.03,38.03,37.97,37.98,8800.0,29.4179,29.4179,29.3715,29.3792,8800.0
2015-01-27 13:45:00,37.98,37.99,37.96,37.98,5600.0,29.3792,29.3869,29.3637,29.3792,5600.0
2015-01-27 13:50:00,37.98,37.99,37.96,37.96,7000.0,29.3792,29.3869,29.3637,29.3637,7000.0
2015-01-27 13:55:00,37.96,37.98,37.95,37.96,9400.0,29.3637,29.3792,29.356,29.3637,9400.0
2015-01-27 14:00:00,37.97,38.02,37.97,37.98,7100.0,29.3715,29.4102,29.3715,29.3792,7100.0
2015-01-27 14:05:00,37.98,38.01,37.96,37.96,15600.0,29.3792,29.4024,29.3637,29.3637,15600.0
2015-01-27 14:10:00,37.96,37.99,37.96,37.98,13200.0,29.3637,29.3869,29.3637,29.3792,13200.0
2015-01-27 14:15:00,37.98,38.02,37.98,38.02,7500.0,29.3792,29.4102,29.3792,29.4102,7500.0
2015-01-27 14:20:00,38.02,38.06,38.01,38.02,12200.0,29.4102,29.4411,29.4024,29.4102,12200.0
2015-01-27 14:25:00,38.03,38.06,38.03,38.03,8500.0,29.4179,29.4411,29.4179,29.4179,8500.0
2015-01-27 14:30:00,38.03,38.04,38.01,38.02,7300.0,29.4179,29.4256,29.4024,29.4102,7300.0
2015-01-27 14:35:00,38.01,38.03,37.98,38.03,24100.0,29.4024,29.4179,29.3792,29.4179,24100.0
2015-01-27 14:40:00,38.04,38.04,37.98,38.03,9200.0,29.4256,29.4256,29.3792,29.4179,9200.0
2015-01-27 14:45:00,38.03,38.03,37.97,38.01,28900.0,29.4179,29.4179,29.3715,29.4024,28900.0
2015-01-27 14:50:00,38.01,38.04,37.96,37.97,13900.0,29.4024,29.4256,29.3637,29.3715,13900.0
2015-01-27 14:55:00,37.97,37.98,37.94,37.95,11000.0,29.3715,29.3792,29.3483,29.356,11000.0
2015-01-27 15:00:00,37.96,38.0,37.95,37.97,11400.0,29.3637,29.3947,29.356,29.3715,11400.0
2015-01-27 15:05:00,37.96,37.96,37.93,37.95,36600.0,29.3637,29.3637,29.3405,29.356,36600.0
2015-01-27 15:10:00,37.96,37.99,37.95,37.97,12300.0,29.3637,29.3869,29.356,29.3715,12300.0
2015-01-27 15:15:00,37.96,37.99,37.92,37.93,26000.0,29.3637,29.3869,29.3328,29.3405,26000.0
2015-01-27 15:20:00,37.93,37.94,37.88,37.91,40700.0,29.3405,29.3483,29.3019,29.3251,40700.0
2015-01-27 15:25:00,37.92,37.93,37.86,37.87,59400.0,29.3328,29.3405,29.2864,29.2941,59400.0
2015-01-27 15:30:00,37.87,37.91,37.86,37.88,250400.0,29.2941,29.3251,29.2864,29.3019,250400.0
2015-01-27 15:35:00,37.88,37.89,37.82,37.85,59900.0,29.3019,29.3096,29.2554,29.2786,59900.0
2015-01-27 15:40:00,37.86,37.88,37.85,37.86,23600.0,29.2864,29.3019,29.2786,29.2864,23600.0
2015-01-27 15:45:00,37.86,37.87,37.84,37.87,40900.0,29.2864,29.2941,29.2709,29.2941,40900.0
2015-01-27 15:50:00,37.86,37.86,37.79,37.83,131700.0,29.2864,29.2864,29.2322,29.2632,131700.0
2015-01-27 15:55:00,37.83,37.85,37.8,37.81,116100.0,29.2632,29.2786,29.24,29.2477,116100.0
2015-01-28 09:30:00,37.99,38.08,37.83,37.83,23900.0,29.3869,29.4566,29.2632,29.2632,23900.0
2015-01-28 09:35:00,37.81,37.81,37.56,37.58,63500.0,29.2477,29.2477,29.0543,29.0698,63500.0
2015-01-28 09:40:00,37.57,37.6,37.42,37.45,208900.0,29.0621,29.0853,28.946,28.9692,208900.0
2015-01-28 09:45:00,37.46,37.47,37.37,37.43,98500.0,28.977,28.9847,28.9073,28.9538,98500.0
2015-01-28 09:50:00,37.44,37.53,37.42,37.45,37000.0,28.9615,29.0311,28.946,28.9692,37000.0
2015-01-28 09:55:00,37.45,37.46,37.37,37.39,104900.0,28.9692,28.977,28.9073,28.9228,104900.0
2015-01-28 10:00:00,37.39,37.44,37.37,37.42,46800.0,28.9228,28.9615,28.9073,28.946,46800.0
2015-01-28 10:05:00,37.42,37.53,37.42,37.5,27900.0,28.946,29.0311,28.946,29.0079,27900.0
2015-01-28 10:10:00,37.51,37.54,37.49,37.5,42200.0,29.0156,29.0388,29.0002,29.0079,42200.0
2015-01-28 10:15:00,37.49,37.51,37.45,37.47,40900.0,29.0002,29.0156,28.9692,28.9847,40900.0
2015-01-28 10:20:00,37.47,37.58,37.47,37.57,21300.0,28.9847,29.0698,28.9847,29.0621,21300.0
2015-01-28 10:25:00,37.57,37.63,37.55,37.6,26600.0,29.0621,29.1085,29.0466,29.0853,26600.0
2015-01-28 10:30:00,37.6,37.62,37.52,37.53,55900.0,29.0853,29.1007,29.0234,29.0311,55900.0
2015-01-28 10:35:00,37.52,37.57,37.52,37.55,20300.0,29.0234,29.0621,29.0234,29.0466,20300.0
2015-01-28 10:40:00,37.55,37.59,37.5,37.51,28900.0,29.0466,29.0775,29.0079,29.0156,28900.0
2015-01-28 10:45:00,37.51,37.51,37.47,37.51,28300.0,29.0156,29.0156,28.9847,29.0156,28300.0
2015-01-28 10:50:00,37.52,37.53,37.42,37.42,28300.0,29.0234,29.0311,28.946,28.946,28300.0
2015-01-28 10:55:00,37.42,37.42,37.31,37.38,52900.0,28.946,28.946,28.8609,28.9151,52900.0
2015-01-28 11:00:00,37.37,37.44,37.34,37.44,24200.0,28.9073,28.9615,28.8841,28.9615,24200.0
2015-01-28 11:05:00,37.44,37.48,37.43,37.47,23800.0,28.9615,28.9924,28.9538,28.9847,23800.0
2015-01-28 11:10:00,37.47,37.47,37.34,37.35,76100.0,28.9847,28.9847,28.8841,28.8919,76100.0
2015-01-28 11:15:00,37.35,37.36,37.33,37.34,40900.0,28.8919,28.8996,28.8764,28.8841,40900.0
2015-01-28 11:20:00,37.34,37.39,37.29,37.36,31500.0,28.8841,28.9228,28.8455,28.8996,31500.0
2015-01-28 11:25:00,37.35,37.4,37.33,37.38,28700.0,28.8919,28.9306,28.8764,28.9151,28700.0
2015-01-28 11:30:00,37.39,37.42,37.37,37.4,34200.0,28.9228,28.946,28.9073,28.9306,34200.0
2015-01-28 11:35:00,37.4,37.45,37.4,37.42,17300.0,28.9306,28.9692,28.9306,28.946,17300.0
2015-01-28 11:40:00,37.42,37.43,37.41,37.42,16200.0,28.946,28.9538,28.9383,28.946,16200.0
2015-01-28 11:45:00,37.43,37.46,37.41,37.44,46000.0,28.9538,28.977,28.9383,28.9615,46000.0
2015-01-28 11:50:00,37.43,37.43,37.39,37.4,12900.0,28.9538,28.9538,28.9228,28.9306,12900.0
2015-01-28 11:55:00,37.4,37.42,37.37,37.41,10600.0,28.9306,28.946,28.9073,28.9383,10600.0
2015-01-28 12:00:00,37.41,37.47,37.41,37.46,78500.0,28.9383,28.9847,28.9383,28.977,78500.0
2015-01-28 12:05:00,37.46,37.49,37.45,37.48,15700.0,28.977,29.0002,28.9692,28.9924,15700.0
2015-01-28 12:10:00,37.48,37.48,37.47,37.47,9100.0,28.9924,28.9924,28.9847,28.9847,9100.0
2015-01-28 12:15:00,37.48,37.54,37.46,37.53,13300.0,28.9924,29.0388,28.977,29.0311,13300.0
2015-01-28 12:20:00,37.53,37.54,37.52,37.53,6900.0,29.0311,29.0388,29.0234,29.0311,6900.0
2015-01-28 12:25:00,37.53,37.56,37.52,37.52,15900.0,29.0311,29.0543,29.0234,29.0234,15900.0
2015-01-28 12:30:00,37.53,37.53,37.51,37.51,7200.0,29.0311,29.0311,29.0156,29.0156,7200.0
2015-01-28 12:35:00,37.51,37.53,37.47,37.5,30900.0,29.0156,29.0311,28.9847,29.0079,30900.0
2015-01-28 12:40:00,37.49,37.49,37.47,37.48,8000.0,29.0002,29.0002,28.9847,28.9924,8000.0
2015-01-28 12:45:00,37.49,37.52,37.48,37.52,10100.0,29.0002,29.0234,28.9924,29.0234,10100.0
2015-01-28 12:50:00,37.51,37.52,37.49,37.49,7500.0,29.0156,29.0234,29.0002,29.0002,7500.0
2015-01-28 12:55:00,37.48,37.52,37.47,37.48,11700.0,28.9924,29.0234,28.9847,28.9924,11700.0
2015-01-28 13:00:00,37.48,37.48,37.45,37.47,12400.0,28.9924,28.9924,28.9692,28.9847,12400.0
2015-01-28 13:05:00,37.46,37.49,37.45,37.47,7100.0,28.977,29.0002,28.9692,28.9847,7100.0
2015-01-28 13:10:00,37.46,37.47,37.41,37.43,40000.0,28.977,28.9847,28.9383,28.9538,40000.0
2015-01-28 13:15:00,37.44,37.45,37.42,37.44,45800.0,28.9615,28.9692,28.946,28.9615,45800.0
2015-01-28 13:20:00,37.43,37.46,37.43,37.44,34100.0,28.9538,28.977,28.9538,28.9615,34100.0
2015-01-28 13:25:00,37.45,37.45,37.43,37.44,11000.0,28.9692,28.9692,28.9538,28.9615,11000.0
2015-01-28 13:30:00,37.43,37.5,37.43,37.48,41600.0,28.9538,29.0079,28.9538,28.9924,41600.0
2015-01-28 13:35:00,37.48,37.49,37.46,37.48,20700.0,28.9924,29.0002,28.977,28.9924,20700.0
2015-01-28 13:40:00,37.47,37.49,37.45,37.49,40500.0,28.9847,29.0002,28.9692,29.0002,40500.0
2015-01-28 13:45:00,37.49,37.5,37.46,37.49,58500.0,29.0002,29.0079,28.977,29.0002,58500.0
2015-01-28 13:50:00,37.49,37.51,37.48,37.49,12700.0,29.0002,29.0156,28.9924,29.0002,12700.0
2015-01-28 13:55:00,37.49,37.49,37.44,37.45,35500.0,29.0002,29.0002,28.9615,28.9692,35500.0
2015-01-28 14:00:00,37.46,37.59,37.46,37.5,56900.0,28.977,29.0775,28.977,29.0079,56900.0
2015-01-28 14:05:00,37.49,37.5,37.34,37.36,107400.0,29.0002,29.0079,28.8841,28.8996,107400.0
2015-01-28 14:10:00,37.36,37.36,37.29,37.34,52500.0,28.8996,28.8996,28.8455,28.8841,52500.0
2015-01-28 14:15:00,37.34,37.37,37.29,37.35,44200.0,28.8841,28.9073,28.8455,28.8919,44200.0
2015-01-28 14:20:00,37.34,37.35,37.26,37.3,71000.0,28.8841,28.8919,28.8223,28.8532,71000.0
2015-01-28 14:25:00,37.29,37.3,37.19,37.2,60700.0,28.8455,28.8532,28.7681,28.7758,60700.0
2015-01-28 14:30:00,37.19,37.2,37.09,37.15,87600.0,28.7681,28.7758,28.6908,28.7372,87600.0
2015-01-28 14:35:00,37.15,37.19,37.13,37.16,96200.0,28.7372,28.7681,28.7217,28.7449,96200.0
2015-01-28 14:40:00,37.15,37.17,37.13,37.15,263900.0,28.7372,28.7526,28.7217,28.7372,263900.0
2015-01-28 14:45:00,37.15,37.2,37.14,37.14,183900.0,28.7372,28.7758,28.7294,28.7294,183900.0
2015-01-28 14:50:00,37.13,37.23,37.13,37.17,163400.0,28.7217,28.7991,28.7217,28.7526,163400.0
2015-01-28 14:55:00,37.17,37.19,37.13,37.16,59200.0,28.7526,28.7681,28.7217,28.7449,59200.0
2015-01-28 15:00:00,37.16,37.2,37.15,37.15,79300.0,28.7449,28.7758,28.7372,28.7372,79300.0
2015-01-28 15:05:00,37.15,37.17,37.1,37.15,32300.0,28.7372,28.7526,28.6985,28.7372,32300.0
2015-01-28 15:10:00,37.15,37.17,37.09,37.1,118100.0,28.7372,28.7526,28.6908,28.6985,118100.0
2015-01-28 15:15:00,37.1,37.11,37.02,37.02,214800.0,28.6985,28.7062,28.6366,28.6366,214800.0
2015-01-28 15:20:00,37.03,37.03,36.99,37.0,278400.0,28.6443,28.6443,28.6134,28.6211,278400.0
2015-01-28 15:25:00,36.99,37.0,36.93,36.97,95700.0,28.6134,28.6211,28.567,28.5979,95700.0
2015-01-28 15:30:00,36.97,36.98,36.91,36.92,68700.0,28.5979,28.6057,28.5515,28.5593,68700.0
2015-01-28 15:35:00,36.91,36.95,36.83,36.83,165500.0,28.5515,28.5825,28.4896,28.4896,165500.0
2015-01-28 15:40:00,36.82,36.83,36.73,36.78,125400.0,28.4819,28.4896,28.4123,28.451,125400.0
2015-01-28 15:45:00,36.77,36.81,36.75,36.8,289000.0,28.4432,28.4742,28.4277,28.4664,289000.0
2015-01-28 15:50:00,36.8,36.84,36.78,36.81,184400.0,28.4664,28.4974,28.451,28.4742,184400.0
2015-01-28 15:55:00,36.82,36.85,36.79,36.8,162700.0,28.4819,28.5051,28.4587,28.4664,162700.0
2015-01-29 09:30:00,36.91,37.04,36.83,37.03,135000.0,28.5515,28.6521,28.4896,28.6443,135000.0
2015-01-29 09:35:00,37.03,37.06,36.69,36.7,126500.0,28.6443,28.6675,28.3813,28.3891,126500.0
2015-01-29 09:40:00,36.69,36.76,36.65,36.71,156500.0,28.3813,28.4355,28.3504,28.3968,156500.0
2015-01-29 09:45:00,36.71,36.71,36.63,36.7,112800.0,28.3968,28.3968,28.3349,28.3891,112800.0
2015-01-29 09:50:00,36.7,36.93,36.7,36.93,117300.0,28.3891,28.567,28.3891,28.567,117300.0
2015-01-29 09:55:00,36.95,37.06,36.92,37.03,101500.0,28.5825,28.6675,28.5593,28.6443,101500.0
2015-01-29 10:00:00,37.02,37.03,36.91,36.99,141100.0,28.6366,28.6443,28.5515,28.6134,141100.0
2015-01-29 10:05:00,36.99,37.0,36.81,36.86,161500.0,28.6134,28.6211,28.4742,28.5128,161500.0
2015-01-29 10:10:00,36.86,36.91,36.83,36.83,79900.0,28.5128,28.5515,28.4896,28.4896,79900.0
2015-01-29 10:15:00,36.82,36.9,36.79,36.89,105300.0,28.4819,28.5438,28.4587,28.536,105300.0
2015-01-29 10:20:00,36.88,36.88,36.71,36.71,65700.0,28.5283,28.5283,28.3968,28.3968,65700.0
2015-01-29 10:25:00,36.71,36.82,36.71,36.8,81200.0,28.3968,28.4819,28.3968,28.4664,81200.0
2015-01-29 10:30:00,36.8,36.86,36.77,36.82,77100.0,28.4664,28.5128,28.4432,28.4819,77100.0
2015-01-29 10:35:00,36.82,36.82,36.74,36.79,106500.0,28.4819,28.4819,28.42,28.4587,106500.0
2015-01-29 10:40:00,36.79,36.79,36.62,36.64,199500.0,28.4587,28.4587,28.3272,28.3427,199500.0
2015-01-29 10:45:00,36.64,36.68,36.6,36.68,82500.0,28.3427,28.3736,28.3117,28.3736,82500.0
2015-01-29 10:50:00,36.69,36.7,36.62,36.66,111100.0,28.3813,28.3891,28.3272,28.3581,111100.0
2015-01-29 10:55:00,36.66,36.74,36.66,36.72,54100.0,28.3581,28.42,28.3581,28.4045,54100.0
2015-01-29 11:00:00,36.73,36.74,36.64,36.65,72500.0,28.4123,28.42,28.3427,28.3504,72500.0
2015-01-29 11:05:00,36.65,36.73,36.63,36.73,60900.0,28.3504,28.4123,28.3349,28.4123,60900.0
2015-01-29 11:10:00,36.73,36.75,36.69,36.72,40300.0,28.4123,28.4277,28.3813,28.4045,40300.0
2015-01-29 11:15:00,36.72,36.79,36.71,36.71,62100.0,28.4045,28.4587,28.3968,28.3968,62100.0
2015-01-29 11:20:00,36.71,36.8,36.71,36.77,42700.0,28.3968,28.4664,28.3968,28.4432,42700.0
2015-01-29 11:25:00,36.77,36.77,36.69,36.72,59000.0,28.4432,28.4432,28.3813,28.4045,59000.0
2015-01-29 11:30:00,36.73,36.78,36.73,36.77,59500.0,28.4123,28.451,28.4123,28.4432,59500.0
2015-01-29 11:35:00,36.76,36.86,36.75,36.86,41400.0,28.4355,28.5128,28.4277,28.5128,41400.0
2015-01-29 11:40:00,36.86,36.87,36.8,36.8,39300.0,28.5128,28.5206,28.4664,28.4664,39300.0
2015-01-29 11:45:00,36.81,36.83,36.78,36.79,56000.0,28.4742,28.4896,28.451,28.4587,56000.0
2015-01-29 11:50:00,36.8,36.87,36.8,36.8,64100.0,28.4664,28.5206,28.4664,28.4664,64100.0
2015-01-29 11:55:00,36.8,36.84,36.79,36.83,143700.0,28.4664,28.4974,28.4587,28.4896,143700.0
2015-01-29 12:00:00,36.82,36.87,36.81,36.86,41100.0,28.4819,28.5206,28.4742,28.5128,41100.0
2015-01-29 12:05:00,36.86,36.89,36.83,36.85,50100.0,28.5128,28.536,28.4896,28.5051,50100.0
2015-01-29 12:10:00,36.85,36.88,36.82,36.83,25800.0,28.5051,28.5283,28.4819,28.4896,25800.0
2015-01-29 12:15:00,36.83,36.86,36.81,36.84,58100.0,28.4896,28.5128,28.4742,28.4974,58100.0
2015-01-29 12:20:00,36.85,36.86,36.8,36.84,54800.0,28.5051,28.5128,28.4664,28.4974,54800.0
2015-01-29 12:25:00,36.85,36.87,36.81,36.85,25400.0,28.5051,28.5206,28.4742,28.5051,25400.0
2015-01-29 12:30:00,36.85,36.85,36.82,36.84,17100.0,28.5051,28.5051,28.4819,28.4974,17100.0
2015-01-29 12:35:00,36.84,36.85,36.78,36.81,50900.0,28.4974,28.5051,28.451,28.4742,50900.0
2015-01-29 12:40:00,36.82,36.82,36.78,36.79,32700.0,28.4819,28.4819,28.451,28.4587,32700.0
2015-01-29 12:45:00,36.78,36.82,36.76,36.79,24900.0,28.451,28.4819,28.4355,28.4587,24900.0
2015-01-29 12:50:00,36.79,36.8,36.74,36.79,45800.0,28.4587,28.4664,28.42,28.4587,45800.0
2015-01-29 12:55:00,36.79,36.8,36.75,36.79,28100.0,28.4587,28.4664,28.4277,28.4587,28100.0
2015-01-29 13:00:00,36.79,36.79,36.75,36.76,31400.0,28.4587,28.4587,28.4277,28.4355,31400.0
2015-01-29 13:05:00,36.75,36.77,36.72,36.72,69000.0,28.4277,28.4432,28.4045,28.4045,69000.0
2015-01-29 13:10:00,36.72,36.77,36.72,36.75,33300.0,28.4045,28.4432,28.4045,28.4277,33300.0
2015-01-29 13:15:00,36.76,36.82,36.76,36.79,26500.0,28.4355,28.4819,28.4355,28.4587,26500.0
2015-01-29 13:20:00,36.79,36.84,36.78,36.83,18500.0,28.4587,28.4974,28.451,28.4896,18500.0
2015-01-29 13:25:00,36.83,36.86,36.83,36.85,29600.0,28.4896,28.5128,28.4896,28.5051,29600.0
2015-01-29 13:30:00,36.84,36.86,36.83,36.86,16700.0,28.4974,28.5128,28.4896,28.5128,16700.0
2015-01-29 13:35:00,36.87,36.95,36.87,36.95,35700.0,28.5206,28.5825,28.5206,28.5825,35700.0
2015-01-29 13:40:00,36.95,37.04,36.94,37.02,97100.0,28.5825,28.6521,28.5747,28.6366,97100.0
2015-01-29 13:45:00,37.01,37.09,36.99,37.08,33400.0,28.6289,28.6908,28.6134,28.683,33400.0
2015-01-29 13:50:00,37.08,37.19,37.07,37.14,26700.0,28.683,28.7681,28.6753,28.7294,26700.0
2015-01-29 13:55:00,37.13,37.13,37.06,37.06,19600.0,28.7217,28.7217,28.6675,28.6675,19600.0
2015-01-29 14:00:00,37.07,37.12,37.07,37.11,42200.0,28.6753,28.714,28.6753,28.7062,42200.0
2015-01-29 14:05:00,37.12,37.16,37.1,37.1,26700.0,28.714,28.7449,28.6985,28.6985,26700.0
2015-01-29 14:10:00,37.1,37.12,37.07,37.11,17100.0,28.6985,28.714,28.6753,28.7062,17100.0
2015-01-29 14:15:00,37.12,37.18,37.1,37.11,61100.0,28.714,28.7604,28.6985,28.7062,61100.0
2015-01-29 14:20:00,37.11,37.18,37.1,37.16,19100.0,28.7062,28.7604,28.6985,28.7449,19100.0
2015-01-29 14:25:00,37.17,37.22,37.16,37.22,19500.0,28.7526,28.7913,28.7449,28.7913,19500.0
2015-01-29 14:30:00,37.23,37.28,37.18,37.19,35500.0,28.7991,28.8377,28.7604,28.7681,35500.0
2015-01-29 14:35:00,37.19,37.19,37.11,37.13,17700.0,28.7681,28.7681,28.7062,28.7217,17700.0
2015-01-29 14:40:00,37.12,37.13,37.09,37.11,6600.0,28.714,28.7217,28.6908,28.7062,6600.0
2015-01-29 14:45:00,37.1,37.14,37.1,37.1,16700.0,28.6985,28.7294,28.6985,28.6985,16700.0
2015-01-29 14:50:00,37.09,37.12,37.08,37.11,46500.0,28.6908,28.714,28.683,28.7062,46500.0
2015-01-29 14:55:00,37.11,37.15,37.1,37.15,20900.0,28.7062,28.7372,28.6985,28.7372,20900.0
2015-01-29 15:00:00,37.15,37.16,37.11,37.11,31200.0,28.7372,28.7449,28.7062,28.7062,31200.0
2015-01-29 15:05:00,37.11,37.22,37.11,37.22,27800.0,28.7062,28.7913,28.7062,28.7913,27800.0
2015-01-29 15:10:00,37.21,37.21,37.15,37.16,25500.0,28.7836,28.7836,28.7372,28.7449,25500.0
2015-01-29 15:15:00,37.16,37.2,37.14,37.2,39200.0,28.7449,28.7758,28.7294,28.7758,39200.0
2015-01-29 15:20:00,37.2,37.26,37.18,37.26,65400.0,28.7758,28.8223,28.7604,28.8223,65400.0
2015-01-29 15:25:00,37.26,37.27,37.23,37.24,35700.0,28.8223,28.83,28.7991,28.8068,35700.0
2015-01-29 15:30:00,37.24,37.25,37.21,37.23,46700.0,28.8068,28.8145,28.7836,28.7991,46700.0
2015-01-29 15:35:00,37.23,37.29,37.21,37.27,86900.0,28.7991,28.8455,28.7836,28.83,86900.0
2015-01-29 15:40:00,37.28,37.31,37.27,37.27,48400.0,28.8377,28.8609,28.83,28.83,48400.0
2015-01-29 15:45:00,37.27,37.27,37.22,37.22,77600.0,28.83,28.83,28.7913,28.7913,77600.0
2015-01-29 15:50:00,37.23,37.27,37.21,37.27,95400.0,28.7991,28.83,28.7836,28.83,95400.0
2015-01-29 15:55:00,37.27,37.29,37.25,37.29,161900.0,28.83,28.8455,28.8145,28.8455,161900.0
2015-01-30 09:30:00,36.86,37.02,36.85,36.99,114900.0,28.5128,28.6366,28.5051,28.6134,114900.0
2015-01-30 09:35:00,36.99,37.0,36.9,36.92,63900.0,28.6134,28.6211,28.5438,28.5593,63900.0
2015-01-30 09:40:00,36.91,37.01,36.91,37.0,30700.0,28.5515,28.6289,28.5515,28.6211,30700.0
2015-01-30 09:45:00,36.98,37.06,36.97,36.97,88700.0,28.6057,28.6675,28.5979,28.5979,88700.0
2015-01-30 09:50:00,36.98,37.01,36.95,37.01,23700.0,28.6057,28.6289,28.5825,28.6289,23700.0
2015-01-30 09:55:00,37.01,37.03,36.94,36.94,41500.0,28.6289,28.6443,28.5747,28.5747,41500.0
2015-01-30 10:00:00,36.91,37.02,36.91,37.0,32100.0,28.5515,28.6366,28.5515,28.6211,32100.0
2015-01-30 10:05:00,37.0,37.01,36.88,36.88,121700.0,28.6211,28.6289,28.5283,28.5283,121700.0
2015-01-30 10:10:00,36.88,36.88,36.79,36.85,84600.0,28.5283,28.5283,28.4587,28.5051,84600.0
2015-01-30 10:15:00,36.85,36.89,36.83,36.86,17200.0,28.5051,28.536,28.4896,28.5128,17200.0
2015-01-30 10:20:00,36.86,36.93,36.86,36.89,21200.0,28.5128,28.567,28.5128,28.536,21200.0
2015-01-30 10:25:00,36.89,36.94,36.88,36.91,29500.0,28.536,28.5747,28.5283,28.5515,29500.0
2015-01-30 10:30:00,36.91,36.91,36.79,36.81,79700.0,28.5515,28.5515,28.4587,28.4742,79700.0
2015-01-30 10:35:00,36.82,36.89,36.78,36.87,23600.0,28.4819,28.536,28.451,28.5206,23600.0
2015-01-30 10:40:00,36.87,36.93,36.87,36.91,19600.0,28.5206,28.567,28.5206,28.5515,19600.0
2015-01-30 10:45:00,36.92,36.98,36.92,36.92,40300.0,28.5593,28.6057,28.5593,28.5593,40300.0
2015-01-30 10:50:00,36.92,36.93,36.86,36.89,40200.0,28.5593,28.567,28.5128,28.536,40200.0
2015-01-30 10:55:00,36.88,36.93,36.85,36.93,29500.0,28.5283,28.567,28.5051,28.567,29500.0
2015-01-30 11:00:00,36.94,36.97,36.93,36.96,28600.0,28.5747,28.5979,28.567,28.5902,28600.0
2015-01-30 11:05:00,36.96,36.97,36.91,36.92,18400.0,28.5902,28.5979,28.5515,28.5593,18400.0
2015-01-30 11:10:00,36.91,36.93,36.87,36.89,29800.0,28.5515,28.567,28.5206,28.536,29800.0
2015-01-30 11:15:00,36.88,36.91,36.85,36.91,67600.0,28.5283,28.5515,28.5051,28.5515,67600.0
2015-01-30 11:20:00,36.9,36.91,36.84,36.84,62000.0,28.5438,28.5515,28.4974,28.4974,62000.0
2015-01-30 11:25:00,36.84,36.92,36.84,36.89,67100.0,28.4974,28.5593,28.4974,28.536,67100.0
2015-01-30 11:30:00,36.9,36.91,36.86,36.9,77000.0,28.5438,28.5515,28.5128,28.5438,77000.0
2015-01-30 11:35:00,36.9,36.91,36.87,36.88,12100.0,28.5438,28.5515,28.5206,28.5283,12100.0
2015-01-30 11:40:00,36.87,36.88,36.82,36.86,32200.0,28.5206,28.5283,28.4819,28.5128,32200.0
2015-01-30 11:45:00,36.85,36.88,36.84,36.84,23700.0,28.5051,28.5283,28.4974,28.4974,23700.0
2015-01-30 11:50:00,36.84,36.86,36.81,36.82,18500.0,28.4974,28.5128,28.4742,28.4819,18500.0
2015-01-30 11:55:00,36.83,36.93,36.83,36.92,24000.0,28.4896,28.567,28.4896,28.5593,24000.0
2015-01-30 12:00:00,36.93,36.97,36.92,36.93,19900.0,28.567,28.5979,28.5593,28.567,19900.0
2015-01-30 12:05:00,36.93,36.95,36.91,36.93,8100.0,28.567,28.5825,28.5515,28.567,8100.0
2015-01-30 12:10:00,36.93,37.0,36.92,36.99,25500.0,28.567,28.6211,28.5593,28.6134,25500.0
2015-01-30 12:15:00,36.98,37.03,36.98,37.02,45800.0,28.6057,28.6443,28.6057,28.6366,45800.0
2015-01-30 12:20:00,37.01,37.04,37.0,37.04,6400.0,28.6289,28.6521,28.6211,28.6521,6400.0
2015-01-30 12:25:00,37.05,37.08,37.05,37.08,30500.0,28.6598,28.683,28.6598,28.683,30500.0
2015-01-30 12:30:00,37.08,37.08,37.05,37.07,16000.0,28.683,28.683,28.6598,28.6753,16000.0
2015-01-30 12:35:00,37.07,37.07,36.99,37.01,41300.0,28.6753,28.6753,28.6134,28.6289,41300.0
2015-01-30 12:40:00,37.0,37.02,36.98,36.99,35900.0,28.6211,28.6366,28.6057,28.6134,35900.0
2015-01-30 12:45:00,36.99,37.03,36.98,37.01,22000.0,28.6134,28.6443,28.6057,28.6289,22000.0
2015-01-30 12:50:00,37.02,37.06,37.0,37.04,51200.0,28.6366,28.6675,28.6211,28.6521,51200.0
2015-01-30 12:55:00,37.04,37.07,37.01,37.05,29900.0,28.6521,28.6753,28.6289,28.6598,29900.0
2015-01-30 13:00:00,37.05,37.09,37.05,37.09,9800.0,28.6598,28.6908,28.6598,28.6908,9800.0
2015-01-30 13:05:00,37.08,37.08,37.03,37.04,6300.0,28.683,28.683,28.6443,28.6521,6300.0
2015-01-30 13:10:00,37.03,37.03,36.99,36.99,8600.0,28.6443,28.6443,28.6134,28.6134,8600.0
2015-01-30 13:15:00,36.98,36.98,36.93,36.96,41500.0,28.6057,28.6057,28.567,28.5902,41500.0
2015-01-30 13:20:00,36.96,36.97,36.92,36.93,58700.0,28.5902,28.5979,28.5593,28.567,58700.0
2015-01-30 13:25:00,36.92,36.94,36.9,36.93,33700.0,28.5593,28.5747,28.5438,28.567,33700.0
2015-01-30 13:30:00,36.93,36.99,36.91,36.99,15300.0,28.567,28.6134,28.5515,28.6134,15300.0
2015-01-30 13:35:00,36.99,37.0,36.97,36.98,6800.0,28.6134,28.6211,28.5979,28.6057,6800.0
2015-01-30 13:40:00,36.98,37.03,36.95,37.03,23500.0,28.6057,28.6443,28.5825,28.6443,23500.0
2015-01-30 13:45:00,37.03,37.08,37.01,37.08,17700.0,28.6443,28.683,28.6289,28.683,17700.0
2015-01-30 13:50:00,37.08,37.08,37.05,37.08,25200.0,28.683,28.683,28.6598,28.683,25200.0
2015-01-30 13:55:00,37.07,37.14,37.05,37.13,44100.0,28.6753,28.7294,28.6598,28.7217,44100.0
2015-01-30 14:00:00,37.13,37.13,37.07,37.1,15700.0,28.7217,28.7217,28.6753,28.6985,15700.0
2015-01-30 14:05:00,37.1,37.16,37.09,37.16,14800.0,28.6985,28.7449,28.6908,28.7449,14800.0
2015-01-30 14:10:00,37.15,37.16,37.11,37.15,15600.0,28.7372,28.7449,28.7062,28.7372,15600.0
2015-01-30 14:15:00,37.14,37.26,37.14,37.25,24200.0,28.7294,28.8223,28.7294,28.8145,24200.0
2015-01-30 14:20:00,37.25,37.29,37.24,37.29,24500.0,28.8145,28.8455,28.8068,28.8455,24500.0
2015-01-30 14:25:00,37.28,37.34,37.27,37.34,38800.0,28.8377,28.8841,28.83,28.8841,38800.0
2015-01-30 14:30:00,37.34,37.41,37.28,37.3,110300.0,28.8841,28.9383,28.8377,28.8532,110300.0
2015-01-30 14:35:00,37.3,37.32,37.28,37.29,25700.0,28.8532,28.8687,28.8377,28.8455,25700.0
2015-01-30 14:40:00,37.29,37.3,37.22,37.23,24800.0,28.8455,28.8532,28.7913,28.7991,24800.0
2015-01-30 14:45:00,37.22,37.23,37.14,37.14,57500.0,28.7913,28.7991,28.7294,28.7294,57500.0
2015-01-30 14:50:00,37.14,37.15,37.1,37.11,106500.0,28.7294,28.7372,28.6985,28.7062,106500.0
2015-01-30 14:55:00,37.12,37.12,37.05,37.09,69400.0,28.714,28.714,28.6598,28.6908,69400.0
2015-01-30 15:00:00,37.09,37.14,37.04,37.06,69500.0,28.6908,28.7294,28.6521,28.6675,69500.0
2015-01-30 15:05:00,37.05,37.07,36.97,37.01,98100.0,28.6598,28.6753,28.5979,28.6289,98100.0
2015-01-30 15:10:00,37.01,37.07,36.99,37.07,60700.0,28.6289,28.6753,28.6134,28.6753,60700.0
2015-01-30 15:15:00,37.07,37.07,36.93,36.93,67800.0,28.6753,28.6753,28.567,28.567,67800.0
2015-01-30 15:20:00,36.93,37.0,36.86,36.95,93100.0,28.567,28.6211,28.5128,28.5825,93100.0
2015-01-30 15:25:00,36.95,37.05,36.9,37.03,72000.0,28.5825,28.6598,28.5438,28.6443,72000.0
2015-01-30 15:30:00,37.02,37.02,36.93,36.98,103800.0,28.6366,28.6366,28.567,28.6057,103800.0
2015-01-30 15:35:00,36.97,37.02,36.94,36.96,88200.0,28.5979,28.6366,28.5747,28.5902,88200.0
2015-01-30 15:40:00,36.96,36.96,36.86,36.9,178500.0,28.5902,28.5902,28.5128,28.5438,178500.0
2015-01-30 15:45:00,36.9,36.93,36.87,36.87,253700.0,28.5438,28.567,28.5206,28.5206,253700.0
2015-01-30 15:50:00,36.87,36.89,36.82,36.82,179500.0,28.5206,28.536,28.4819,28.4819,179500.0
2015-01-30 15:55:00,36.82,36.83,36.78,36.83,322700.0,28.4819,28.4896,28.451,28.4896,322700.0
2015-02-02 09:30:00,37.1,37.23,36.95,37.11,67700.0,28.6985,28.7991,28.5825,28.7062,67700.0
2015-02-02 09:35:00,37.11,37.12,37.05,37.07,43500.0,28.7062,28.714,28.6598,28.6753,43500.0
2015-02-02 09:40:00,37.07,37.08,36.95,37.01,64000.0,28.6753,28.683,28.5825,28.6289,64000.0
2015-02-02 09:45:00,37.0,37.11,36.98,37.06,65000.0,28.6211,28.7062,28.6057,28.6675,65000.0
2015-02-02 09:50:00,37.05,37.08,37.02,37.07,50000.0,28.6598,28.683,28.6366,28.6753,50000.0
2015-02-02 09:55:00,37.08,37.15,37.03,37.05,56500.0,28.683,28.7372,28.6443,28.6598,56500.0
2015-02-02 10:00:00,37.03,37.03,36.91,36.94,36000.0,28.6443,28.6443,28.5515,28.5747,36000.0
2015-02-02 10:05:00,36.93,36.93,36.82,36.9,82000.0,28.567,28.567,28.4819,28.5438,82000.0
2015-02-02 10:10:00,36.89,36.9,36.84,36.9,107700.0,28.536,28.5438,28.4974,28.5438,107700.0
2015-02-02 10:15:00,36.91,37.04,36.91,37.02,41000.0,28.5515,28.6521,28.5515,28.6366,41000.0
2015-02-02 10:20:00,37.02,37.07,36.98,36.98,37200.0,28.6366,28.6753,28.6057,28.6057,37200.0
2015-02-02 10:25:00,36.98,37.08,36.98,37.06,37400.0,28.6057,28.683,28.6057,28.6675,37400.0
2015-02-02 10:30:00,37.06,37.11,36.98,37.03,39300.0,28.6675,28.7062,28.6057,28.6443,39300.0
2015-02-02 10:35:00,37.03,37.16,37.02,37.15,89200.0,28.6443,28.7449,28.6366,28.7372,89200.0
2015-02-02 10:40:00,37.15,37.19,37.15,37.18,27700.0,28.7372,28.7681,28.7372,28.7604,27700.0
2015-02-02 10:45:00,37.17,37.18,37.1,37.16,99900.0,28.7526,28.7604,28.6985,28.7449,99900.0
2015-02-02 10:50:00,37.15,37.21,37.11,37.21,49400.0,28.7372,28.7836,28.7062,28.7836,49400.0
2015-02-02 10:55:00,37.2,37.2,37.13,37.19,35300.0,28.7758,28.7758,28.7217,28.7681,35300.0
2015-02-02 11:00:00,37.19,37.24,37.16,37.23,43300.0,28.7681,28.8068,28.7449,28.7991,43300.0
2015-02-02 11:05:00,37.24,37.25,37.19,37.2,27200.0,28.8068,28.8145,28.7681,28.7758,27200.0
2015-02-02 11:10:00,37.21,37.26,37.2,37.21,32500.0,28.7836,28.8223,28.7758,28.7836,32500.0
2015-02-02 11:15:00,37.21,37.23,37.19,37.19,148500.0,28.7836,28.7991,28.7681,28.7681,148500.0
2015-02-02 11:20:00,37.19,37.24,37.18,37.22,192600.0,28.7681,28.8068,28.7604,28.7913,192600.0
2015-02-02 11:25:00,37.22,37.27,37.19,37.26,77500.0,28.7913,28.83,28.7681,28.8223,77500.0
2015-02-02 11:30:00,37.27,37.33,37.22,37.32,52500.0,28.83,28.8764,28.7913,28.8687,52500.0
2015-02-02 11:35:00,37.32,37.36,37.31,37.32,31300.0,28.8687,28.8996,28.8609,28.8687,31300.0
2015-02-02 11:40:00,37.33,37.37,37.3,37.34,124000.0,28.8764,28.9073,28.8532,28.8841,124000.0
2015-02-02 11:45:00,37.34,37.4,37.34,37.36,88800.0,28.8841,28.9306,28.8841,28.8996,88800.0
2015-02-02 11:50:00,37.35,37.38,37.29,37.3,79200.0,28.8919,28.9151,28.8455,28.8532,79200.0
2015-02-02 11:55:00,37.28,37.29,37.2,37.27,86500.0,28.8377,28.8455,28.7758,28.83,86500.0
2015-02-02 12:00:00,37.27,37.3,37.17,37.19,58700.0,28.83,28.8532,28.7526,28.7681,58700.0
2015-02-02 12:05:00,37.19,37.23,37.16,37.23,88100.0,28.7681,28.7991,28.7449,28.7991,88100.0
2015-02-02 12:10:00,37.22,37.23,37.21,37.21,23700.0,28.7913,28.7991,28.7836,28.7836,23700.0
2015-02-02 12:15:00,37.2,37.32,37.2,37.31,69600.0,28.7758,28.8687,28.7758,28.8609,69600.0
2015-02-02 12:20:00,37.31,37.31,37.25,37.25,42500.0,28.8609,28.8609,28.8145,28.8145,42500.0
2015-02-02 12:25:00,37.26,37.33,37.26,37.33,44700.0,28.8223,28.8764,28.8223,28.8764,44700.0
2015-02-02 12:30:00,37.33,37.33,37.29,37.32,52900.0,28.8764,28.8764,28.8455,28.8687,52900.0
2015-02-02 12:35:00,37.32,37.33,37.31,37.33,47700.0,28.8687,28.8764,28.8609,28.8764,47700.0
2015-02-02 12:40:00,37.34,37.38,37.33,37.36,34200.0,28.8841,28.9151,28.8764,28.8996,34200.0
2015-02-02 12:45:00,37.36,37.37,37.25,37.25,40200.0,28.8996,28.9073,28.8145,28.8145,40200.0
2015-02-02 12:50:00,37.24,37.28,37.23,37.27,30600.0,28.8068,28.8377,28.7991,28.83,30600.0
2015-02-02 12:55:00,37.27,37.32,37.24,37.28,57100.0,28.83,28.8687,28.8068,28.8377,57100.0
2015-02-02 13:00:00,37.28,37.3,37.25,37.27,27300.0,28.8377,28.8532,28.8145,28.83,27300.0
2015-02-02 13:05:00,37.29,37.31,37.27,37.31,16100.0,28.8455,28.8609,28.83,28.8609,16100.0
2015-02-02 13:10:00,37.31,37.34,37.31,37.32,27000.0,28.8609,28.8841,28.8609,28.8687,27000.0
2015-02-02 13:15:00,37.32,37.34,37.29,37.32,23600.0,28.8687,28.8841,28.8455,28.8687,23600.0
2015-02-02 13:20:00,37.33,37.4,37.32,37.38,27100.0,28.8764,28.9306,28.8687,28.9151,27100.0
2015-02-02 13:25:00,37.39,37.41,37.36,37.4,23900.0,28.9228,28.9383,28.8996,28.9306,23900.0
2015-02-02 13:30:00,37.4,37.41,37.35,37.37,23000.0,28.9306,28.9383,28.8919,28.9073,23000.0
2015-02-02 13:35:00,37.37,37.38,37.35,37.35,17600.0,28.9073,28.9151,28.8919,28.8919,17600.0
2015-02-02 13:40:00,37.35,37.38,37.29,37.3,19000.0,28.8919,28.9151,28.8455,28.8532,19000.0
2015-02-02 13:45:00,37.3,37.32,37.29,37.3,16000.0,28.8532,28.8687,28.8455,28.8532,16000.0
2015-02-02 13:50:00,37.3,37.35,37.3,37.31,20200.0,28.8532,28.8919,28.8532,28.8609,20200.0
2015-02-02 13:55:00,37.3,37.32,37.28,37.29,33700.0,28.8532,28.8687,28.8377,28.8455,33700.0
2015-02-02 14:00:00,37.29,37.29,37.25,37.28,246200.0,28.8455,28.8455,28.8145,28.8377,246200.0
2015-02-02 14:05:00,37.28,37.32,37.27,37.3,25300.0,28.8377,28.8687,28.83,28.8532,25300.0
2015-02-02 14:10:00,37.3,37.3,37.26,37.3,39300.0,28.8532,28.8532,28.8223,28.8532,39300.0
2015-02-02 14:15:00,37.3,37.35,37.29,37.35,18500.0,28.8532,28.8919,28.8455,28.8919,18500.0
2015-02-02 14:20:00,37.34,37.39,37.34,37.37,42200.0,28.8841,28.9228,28.8841,28.9073,42200.0
2015-02-02 14:25:00,37.37,37.43,37.35,37.42,21000.0,28.9073,28.9538,28.8919,28.946,21000.0
2015-02-02 14:30:00,37.43,37.45,37.39,37.44,26800.0,28.9538,28.9692,28.9228,28.9615,26800.0
2015-02-02 14:35:00,37.45,37.45,37.36,37.38,113800.0,28.9692,28.9692,28.8996,28.9151,113800.0
2015-02-02 14:40:00,37.38,37.44,37.37,37.44,63900.0,28.9151,28.9615,28.9073,28.9615,63900.0
2015-02-02 14:45:00,37.43,37.44,37.38,37.4,43300.0,28.9538,28.9615,28.9151,28.9306,43300.0
2015-02-02 14:50:00,37.41,37.48,37.4,37.45,29400.0,28.9383,28.9924,28.9306,28.9692,29400.0
2015-02-02 14:55:00,37.45,37.45,37.4,37.43,40600.0,28.9692,28.9692,28.9306,28.9538,40600.0
2015-02-02 15:00:00,37.43,37.46,37.42,37.45,90400.0,28.9538,28.977,28.946,28.9692,90400.0
2015-02-02 15:05:00,37.45,37.5,37.44,37.49,35100.0,28.9692,29.0079,28.9615,29.0002,35100.0
2015-02-02 15:10:00,37.49,37.54,37.49,37.54,51900.0,29.0002,29.0388,29.0002,29.0388,51900.0
2015-02-02 15:15:00,37.54,37.57,37.52,37.56,48100.0,29.0388,29.0621,29.0234,29.0543,48100.0
2015-02-02 15:20:00,37.57,37.64,37.57,37.6,38400.0,29.0621,29.1162,29.0621,29.0853,38400.0
2015-02-02 15:25:00,37.6,37.65,37.6,37.63,35600.0,29.0853,29.1239,29.0853,29.1085,35600.0
2015-02-02 15:30:00,37.64,37.69,37.63,37.66,53900.0,29.1162,29.1549,29.1085,29.1317,53900.0
2015-02-02 15:35:00,37.65,37.8,37.64,37.79,79700.0,29.1239,29.24,29.1162,29.2322,79700.0
2015-02-02 15:40:00,37.8,37.95,37.79,37.91,112600.0,29.24,29.356,29.2322,29.3251,112600.0
2015-02-02 15:45:00,37.91,37.94,37.87,37.9,192500.0,29.3251,29.3483,29.2941,29.3173,192500.0
2015-02-02 15:50:00,37.91,37.92,37.87,37.89,120900.0,29.3251,29.3328,29.2941,29.3096,120900.0
2015-02-02 15:55:00,37.9,37.92,37.87,37.92,150700.0,29.3173,29.3328,29.2941,29.3328,150700.0
2015-02-03 09:30:00,38.14,38.49,38.07,38.48,87700.0,29.503,29.7737,29.4488,29.766,87700.0
2015-02-03 09:35:00,38.47,38.51,38.36,38.49,68700.0,29.7582,29.7892,29.6732,29.7737,68700.0
2015-02-03 09:40:00,38.5,38.6,38.47,38.6,66700.0,29.7815,29.8588,29.7582,29.8588,66700.0
2015-02-03 09:45:00,38.6,38.6,38.52,38.58,88700.0,29.8588,29.8588,29.7969,29.8433,88700.0
2015-02-03 09:50:00,38.58,38.67,38.56,38.65,63700.0,29.8433,29.913,29.8279,29.8975,63700.0
2015-02-03 09:55:00,38.66,38.87,38.66,38.87,97600.0,29.9052,30.0677,29.9052,30.0677,97600.0
2015-02-03 10:00:00,38.87,38.9,38.74,38.74,127200.0,30.0677,30.0909,29.9671,29.9671,127200.0
2015-02-03 10:05:00,38.75,38.78,38.67,38.68,85400.0,29.9748,29.998,29.913,29.9207,85400.0
2015-02-03 10:10:00,38.69,38.71,38.65,38.67,178900.0,29.9284,29.9439,29.8975,29.913,178900.0
2015-02-03 10:15:00,38.67,38.67,38.59,38.59,84300.0,29.913,29.913,29.8511,29.8511,84300.0
2015-02-03 10:20:00,38.59,38.66,38.58,38.64,30100.0,29.8511,29.9052,29.8433,29.8897,30100.0
2015-02-03 10:25:00,38.66,38.71,38.64,38.71,79100.0,29.9052,29.9439,29.8897,29.9439,79100.0
2015-02-03 10:30:00,38.72,38.76,38.71,38.73,152500.0,29.9516,29.9826,29.9439,29.9594,152500.0
2015-02-03 10:35:00,38.73,38.75,38.69,38.7,17500.0,29.9594,29.9748,29.9284,29.9362,17500.0
2015-02-03 10:40:00,38.69,38.76,38.67,38.67,152600.0,29.9284,29.9826,29.913,29.913,152600.0
2015-02-03 10:45:00,38.68,38.72,38.61,38.63,142300.0,29.9207,29.9516,29.8665,29.882,142300.0
2015-02-03 10:50:00,38.63,38.64,38.53,38.55,67000.0,29.882,29.8897,29.8047,29.8201,67000.0
2015-02-03 10:55:00,38.55,38.57,38.39,38.4,85000.0,29.8201,29.8356,29.6964,29.7041,85000.0
2015-02-03 11:00:00,38.4,38.5,38.39,38.46,72400.0,29.7041,29.7815,29.6964,29.7505,72400.0
2015-02-03 11:05:00,38.46,38.56,38.44,38.52,97400.0,29.7505,29.8279,29.735,29.7969,97400.0
2015-02-03 11:10:00,38.52,38.57,38.48,38.55,18200.0,29.7969,29.8356,29.766,29.8201,18200.0
2015-02-03 11:15:00,38.54,38.56,38.5,38.55,23500.0,29.8124,29.8279,29.7815,29.8201,23500.0
2015-02-03 11:20:00,38.55,38.61,38.54,38.6,30800.0,29.8201,29.8665,29.8124,29.8588,30800.0
2015-02-03 11:25:00,38.61,38.67,38.59,38.6,28700.0,29.8665,29.913,29.8511,29.8588,28700.0
2015-02-03 11:30:00,38.6,38.66,38.59,38.64,22700.0,29.8588,29.9052,29.8511,29.8897,22700.0
2015-02-03 11:35:00,38.63,38.68,38.6,38.66,21700.0,29.882,29.9207,29.8588,29.9052,21700.0
2015-02-03 11:40:00,38.65,38.7,38.62,38.69,75500.0,29.8975,29.9362,29.8743,29.9284,75500.0
2015-02-03 11:45:00,38.69,38.71,38.6,38.66,105200.0,29.9284,29.9439,29.8588,29.9052,105200.0
2015-02-03 11:50:00,38.66,38.68,38.59,38.59,105700.0,29.9052,29.9207,29.8511,29.8511,105700.0
2015-02-03 11:55:00,38.6,38.64,38.57,38.59,66400.0,29.8588,29.8897,29.8356,29.8511,66400.0
2015-02-03 12:00:00,38.59,38.62,38.56,38.6,26100.0,29.8511,29.8743,29.8279,29.8588,26100.0
2015-02-03 12:05:00,38.61,38.65,38.6,38.61,27900.0,29.8665,29.8975,29.8588,29.8665,27900.0
2015-02-03 12:10:00,38.61,38.68,38.61,38.68,28200.0,29.8665,29.9207,29.8665,29.9207,28200.0
2015-02-03 12:15:00,38.66,38.67,38.57,38.59,19000.0,29.9052,29.913,29.8356,29.8511,19000.0
2015-02-03 12:20:00,38.59,38.64,38.56,38.57,18500.0,29.8511,29.8897,29.8279,29.8356,18500.0
2015-02-03 12:25:00,38.57,38.62,38.56,38.59,53600.0,29.8356,29.8743,29.8279,29.8511,53600.0
2015-02-03 12:30:00,38.59,38.59,38.53,38.54,12400.0,29.8511,29.8511,29.8047,29.8124,12400.0
2015-02-03 12:35:00,38.54,38.59,38.51,38.56,71100.0,29.8124,29.8511,29.7892,29.8279,71100.0
2015-02-03 12:40:00,38.57,38.61,38.57,38.61,120000.0,29.8356,29.8665,29.8356,29.8665,120000.0
2015-02-03 12:45:00,38.62,38.62,38.57,38.59,28300.0,29.8743,29.8743,29.8356,29.8511,28300.0
2015-02-03 12:50:00,38.59,38.61,38.55,38.6,14100.0,29.8511,29.8665,29.8201,29.8588,14100.0
2015-02-03 12:55:00,38.6,38.64,38.55,38.57,42800.0,29.8588,29.8897,29.8201,29.8356,42800.0
2015-02-03 13:00:00,38.57,38.64,38.57,38.61,35400.0,29.8356,29.8897,29.8356,29.8665,35400.0
2015-02-03 13:05:00,38.61,38.62,38.57,38.61,30400.0,29.8665,29.8743,29.8356,29.8665,30400.0
2015-02-03 13:10:00,38.61,38.67,38.59,38.62,33500.0,29.8665,29.913,29.8511,29.8743,33500.0
2015-02-03 13:15:00,38.63,38.66,38.61,38.66,44000.0,29.882,29.9052,29.8665,29.9052,44000.0
2015-02-03 13:20:00,38.66,38.71,38.65,38.66,32800.0,29.9052,29.9439,29.8975,29.9052,32800.0
2015-02-03 13:25:00,38.66,38.7,38.62,38.67,59600.0,29.9052,29.9362,29.8743,29.913,59600.0
2015-02-03 13:30:00,38.67,38.71,38.66,38.68,65000.0,29.913,29.9439,29.9052,29.9207,65000.0
2015-02-03 13:35:00,38.68,38.71,38.63,38.63,35100.0,29.9207,29.9439,29.882,29.882,35100.0
2015-02-03 13:40:00,38.62,38.69,38.62,38.69,26800.0,29.8743,29.9284,29.8743,29.9284,26800.0
2015-02-03 13:45:00,38.69,38.72,38.67,38.7,26100.0,29.9284,29.9516,29.913,29.9362,26100.0
2015-02-03 13:50:00,38.7,38.72,38.65,38.71,52300.0,29.9362,29.9516,29.8975,29.9439,52300.0
2015-02-03 13:55:00,38.72,38.76,38.71,38.75,38500.0,29.9516,29.9826,29.9439,29.9748,38500.0
2015-02-03 14:00:00,38.76,38.81,38.76,38.76,44500.0,29.9826,30.0213,29.9826,29.9826,44500.0
2015-02-03 14:05:00,38.76,38.79,38.75,38.76,77700.0,29.9826,30.0058,29.9748,29.9826,77700.0
2015-02-03 14:10:00,38.76,38.77,38.72,38.74,33100.0,29.9826,29.9903,29.9516,29.9671,33100.0
2015-02-03 14:15:00,38.73,38.76,38.72,38.72,31500.0,29.9594,29.9826,29.9516,29.9516,31500.0
2015-02-03 14:20:00,38.73,38.75,38.71,38.71,32300.0,29.9594,29.9748,29.9439,29.9439,32300.0
2015-02-03 14:25:00,38.7,38.72,38.66,38.67,37900.0,29.9362,29.9516,29.9052,29.913,37900.0
2015-02-03 14:30:00,38.68,38.69,38.66,38.67,46200.0,29.9207,29.9284,29.9052,29.913,46200.0
2015-02-03 14:35:00,38.67,38.68,38.62,38.68,36800.0,29.913,29.9207,29.8743,29.9207,36800.0
2015-02-03 14:40:00,38.69,38.7,38.66,38.68,51500.0,29.9284,29.9362,29.9052,29.9207,51500.0
2015-02-03 14:45:00,38.67,38.7,38.67,38.69,33400.0,29.913,29.9362,29.913,29.9284,33400.0
2015-02-03 14:50:00,38.69,38.73,38.68,38.7,22700.0,29.9284,29.9594,29.9207,29.9362,22700.0
2015-02-03 14:55:00,38.71,38.73,38.7,38.73,10700.0,29.9439,29.9594,29.9362,29.9594,10700.0
2015-02-03 15:00:00,38.74,38.79,38.74,38.79,28900.0,29.9671,30.0058,29.9671,30.0058,28900.0
2015-02-03 15:05:00,38.78,38.78,38.74,38.78,22800.0,29.998,29.998,29.9671,29.998,22800.0
2015-02-03 15:10:00,38.77,38.77,38.7,38.77,44700.0,29.9903,29.9903,29.9362,29.9903,44700.0
2015-02-03 15:15:00,38.76,38.76,38.72,38.72,32100.0,29.9826,29.9826,29.9516,29.9516,32100.0
2015-02-03 15:20:00,38.73,38.75,38.73,38.75,13300.0,29.9594,29.9748,29.9594,29.9748,13300.0
2015-02-03 15:25:00,38.75,38.76,38.69,38.72,66400.0,29.9748,29.9826,29.9284,29.9516,66400.0
2015-02-03 15:30:00,38.72,38.74,38.65,38.65,35900.0,29.9516,29.9671,29.8975,29.8975,35900.0
2015-02-03 15:35:00,38.66,38.75,38.66,38.75,46500.0,29.9052,29.9748,29.9052,29.9748,46500.0
2015-02-03 15:40:00,38.74,38.77,38.71,38.75,42500.0,29.9671,29.9903,29.9439,29.9748,42500.0
2015-02-03 15:45:00,38.75,38.77,38.72,38.75,52300.0,29.9748,29.9903,29.9516,29.9748,52300.0
2015-02-03 15:50:00,38.75,38.79,38.75,38.77,112900.0,29.9748,30.0058,29.9748,29.9903,112900.0
2015-02-03 15:55:00,38.76,38.77,38.72,38.72,308200.0,29.9826,29.9903,29.9516,29.9516,308200.0
2015-02-04 09:30:00,38.45,38.7,38.45,38.62,76600.0,29.7428,29.9362,29.7428,29.8743,76600.0
2015-02-04 09:35:00,38.63,38.79,38.6,38.79,33800.0,29.882,30.0058,29.8588,30.0058,33800.0
2015-02-04 09:40:00,38.79,38.88,38.76,38.85,103800.0,30.0058,30.0754,29.9826,30.0522,103800.0
2015-02-04 09:45:00,38.83,38.86,38.78,38.83,29600.0,30.0367,30.0599,29.998,30.0367,29600.0
2015-02-04 09:50:00,38.83,38.87,38.76,38.82,46400.0,30.0367,30.0677,29.9826,30.029,46400.0
2015-02-04 09:55:00,38.82,38.83,38.79,38.8,12300.0,30.029,30.0367,30.0058,30.0135,12300.0
2015-02-04 10:00:00,38.81,38.86,38.8,38.82,83700.0,30.0213,30.0599,30.0135,30.029,83700.0
2015-02-04 10:05:00,38.83,38.85,38.8,38.8,175600.0,30.0367,30.0522,30.0135,30.0135,175600.0
2015-02-04 10:10:00,38.8,38.86,38.8,38.8,198500.0,30.0135,30.0599,30.0135,30.0135,198500.0
2015-02-04 10:15:00,38.8,38.82,38.77,38.8,127600.0,30.0135,30.029,29.9903,30.0135,127600.0
2015-02-04 10:20:00,38.81,38.83,38.8,38.8,158800.0,30.0213,30.0367,30.0135,30.0135,158800.0
2015-02-04 10:25:00,38.81,38.82,38.77,38.78,134300.0,30.0213,30.029,29.9903,29.998,134300.0
2015-02-04 10:30:00,38.78,38.81,38.76,38.81,169000.0,29.998,30.0213,29.9826,30.0213,169000.0
2015-02-04 10:35:00,38.8,38.8,38.7,38.74,54400.0,30.0135,30.0135,29.9362,29.9671,54400.0
2015-02-04 10:40:00,38.74,38.81,38.69,38.8,49100.0,29.9671,30.0213,29.9284,30.0135,49100.0
2015-02-04 10:45:00,38.8,38.8,38.74,38.76,27600.0,30.0135,30.0135,29.9671,29.9826,27600.0
2015-02-04 10:50:00,38.76,38.77,38.74,38.76,15500.0,29.9826,29.9903,29.9671,29.9826,15500.0
2015-02-04 10:55:00,38.78,38.79,38.75,38.76,23100.0,29.998,30.0058,29.9748,29.9826,23100.0
2015-02-04 11:00:00,38.76,38.77,38.72,38.76,26800.0,29.9826,29.9903,29.9516,29.9826,26800.0
2015-02-04 11:05:00,38.74,38.77,38.73,38.75,179500.0,29.9671,29.9903,29.9594,29.9748,179500.0
2015-02-04 11:10:00,38.75,38.75,38.66,38.7,74500.0,29.9748,29.9748,29.9052,29.9362,74500.0
2015-02-04 11:15:00,38.7,38.71,38.66,38.67,41700.0,29.9362,29.9439,29.9052,29.913,41700.0
2015-02-04 11:20:00,38.68,38.73,38.67,38.73,24600.0,29.9207,29.9594,29.913,29.9594,24600.0
2015-02-04 11:25:00,38.72,38.75,38.7,38.73,93300.0,29.9516,29.9748,29.9362,29.9594,93300.0
2015-02-04 11:30:00,38.74,38.78,38.73,38.77,70100.0,29.9671,29.998,29.9594,29.9903,70100.0
2015-02-04 11:35:00,38.76,38.82,38.74,38.82,181700.0,29.9826,30.029,29.9671,30.029,181700.0
2015-02-04 11:40:00,38.82,38.85,38.78,38.85,32100.0,30.029,30.0522,29.998,30.0522,32100.0
2015-02-04 11:45:00,38.84,38.86,38.82,38.84,47300.0,30.0445,30.0599,30.029,30.0445,47300.0
2015-02-04 11:50:00,38.84,38.85,38.79,38.82,44100.0,30.0445,30.0522,30.0058,30.029,44100.0
2015-02-04 11:55:00,38.81,38.82,38.8,38.82,10900.0,30.0213,30.029,30.0135,30.029,10900.0
2015-02-04 12:00:00,38.81,38.83,38.76,38.8,108800.0,30.0213,30.0367,29.9826,30.0135,108800.0
2015-02-04 12:05:00,38.8,38.81,38.78,38.8,28700.0,30.0135,30.0213,29.998,30.0135,28700.0
2015-02-04 12:10:00,38.8,38.8,38.74,38.75,18700.0,30.0135,30.0135,29.9671,29.9748,18700.0
2015-02-04 12:15:00,38.74,38.76,38.69,38.71,11200.0,29.9671,29.9826,29.9284,29.9439,11200.0
2015-02-04 12:20:00,38.7,38.72,38.69,38.71,10400.0,29.9362,29.9516,29.9284,29.9439,10400.0
2015-02-04 12:25:00,38.72,38.72,38.63,38.63,31900.0,29.9516,29.9516,29.882,29.882,31900.0
2015-02-04 12:30:00,38.62,38.68,38.61,38.68,25200.0,29.8743,29.9207,29.8665,29.9207,25200.0
2015-02-04 12:35:00,38.68,38.68,38.64,38.66,11400.0,29.9207,29.9207,29.8897,29.9052,11400.0
2015-02-04 12:40:00,38.66,38.67,38.6,38.6,28300.0,29.9052,29.913,29.8588,29.8588,28300.0
2015-02-04 12:45:00,38.6,38.63,38.6,38.63,8000.0,29.8588,29.882,29.8588,29.882,8000.0
2015-02-04 12:50:00,38.63,38.66,38.61,38.61,41600.0,29.882,29.9052,29.8665,29.8665,41600.0
2015-02-04 12:55:00,38.61,38.64,38.61,38.61,8600.0,29.8665,29.8897,29.8665,29.8665,8600.0
2015-02-04 13:00:00,38.62,38.66,38.6,38.64,10400.0,29.8743,29.9052,29.8588,29.8897,10400.0
2015-02-04 13:05:00,38.63,38.66,38.63,38.66,9100.0,29.882,29.9052,29.882,29.9052,9100.0
2015-02-04 13:10:00,38.66,38.67,38.63,38.64,20300.0,29.9052,29.913,29.882,29.8897,20300.0
2015-02-04 13:15:00,38.65,38.67,38.64,38.65,19100.0,29.8975,29.913,29.8897,29.8975,19100.0
2015-02-04 13:20:00,38.64,38.64,38.61,38.63,14900.0,29.8897,29.8897,29.8665,29.882,14900.0
2015-02-04 13:25:00,38.64,38.67,38.62,38.66,25700.0,29.8897,29.913,29.8743,29.9052,25700.0
2015-02-04 13:30:00,38.66,38.68,38.64,38.66,19400.0,29.9052,29.9207,29.8897,29.9052,19400.0
2015-02-04 13:35:00,38.66,38.67,38.62,38.64,22500.0,29.9052,29.913,29.8743,29.8897,22500.0
2015-02-04 13:40:00,38.63,38.64,38.61,38.62,8900.0,29.882,29.8897,29.8665,29.8743,8900.0
2015-02-04 13:45:00,38.62,38.62,38.58,38.58,32000.0,29.8743,29.8743,29.8433,29.8433,32000.0
2015-02-04 13:50:00,38.58,38.59,38.55,38.57,14500.0,29.8433,29.8511,29.8201,29.8356,14500.0
2015-02-04 13:55:00,38.56,38.57,38.52,38.55,16100.0,29.8279,29.8356,29.7969,29.8201,16100.0
2015-02-04 14:00:00,38.55,38.58,38.55,38.58,18900.0,29.8201,29.8433,29.8201,29.8433,18900.0
2015-02-04 14:05:00,38.59,38.59,38.54,38.55,114300.0,29.8511,29.8511,29.8124,29.8201,114300.0
2015-02-04 14:10:00,38.55,38.56,38.51,38.52,10000.0,29.8201,29.8279,29.7892,29.7969,10000.0
2015-02-04 14:15:00,38.52,38.53,38.5,38.51,18800.0,29.7969,29.8047,29.7815,29.7892,18800.0
2015-02-04 14:20:00,38.5,38.55,38.5,38.52,8600.0,29.7815,29.8201,29.7815,29.7969,8600.0
2015-02-04 14:25:00,38.52,38.56,38.51,38.56,18900.0,29.7969,29.8279,29.7892,29.8279,18900.0
2015-02-04 14:30:00,38.56,38.57,38.52,38.53,35600.0,29.8279,29.8356,29.7969,29.8047,35600.0
2015-02-04 14:35:00,38.53,38.61,38.53,38.61,24700.0,29.8047,29.8665,29.8047,29.8665,24700.0
2015-02-04 14:40:00,38.61,38.63,38.59,38.62,27900.0,29.8665,29.882,29.8511,29.8743,27900.0
2015-02-04 14:45:00,38.61,38.65,38.61,38.64,22000.0,29.8665,29.8975,29.8665,29.8897,22000.0
2015-02-04 14:50:00,38.64,38.66,38.61,38.65,17100.0,29.8897,29.9052,29.8665,29.8975,17100.0
2015-02-04 14:55:00,38.65,38.67,38.63,38.64,28500.0,29.8975,29.913,29.882,29.8897,28500.0
2015-02-04 15:00:00,38.64,38.64,38.6,38.63,18700.0,29.8897,29.8897,29.8588,29.882,18700.0
2015-02-04 15:05:00,38.62,38.65,38.62,38.65,18500.0,29.8743,29.8975,29.8743,29.8975,18500.0
2015-02-04 15:10:00,38.64,38.65,38.61,38.65,20200.0,29.8897,29.8975,29.8665,29.8975,20200.0
2015-02-04 15:15:00,38.66,38.71,38.65,38.69,16700.0,29.9052,29.9439,29.8975,29.9284,16700.0
2015-02-04 15:20:00,38.69,38.72,38.67,38.72,38800.0,29.9284,29.9516,29.913,29.9516,38800.0
2015-02-04 15:25:00,38.72,38.76,38.71,38.76,55700.0,29.9516,29.9826,29.9439,29.9826,55700.0
2015-02-04 15:30:00,38.76,38.78,38.74,38.76,30900.0,29.9826,29.998,29.9671,29.9826,30900.0
2015-02-04 15:35:00,38.77,38.78,38.66,38.67,54100.0,29.9903,29.998,29.9052,29.913,54100.0
2015-02-04 15:40:00,38.66,38.69,38.57,38.57,90400.0,29.9052,29.9284,29.8356,29.8356,90400.0
2015-02-04 15:45:00,38.57,38.58,38.45,38.51,227800.0,29.8356,29.8433,29.7428,29.7892,227800.0
2015-02-04 15:50:00,38.51,38.53,38.44,38.45,98300.0,29.7892,29.8047,29.735,29.7428,98300.0
2015-02-04 15:55:00,38.45,38.47,38.42,38.46,345100.0,29.7428,29.7582,29.7196,29.7505,345100.0
2015-02-05 09:30:00,38.64,38.83,38.64,38.8,28000.0,29.8897,30.0367,29.8897,30.0135,28000.0
2015-02-05 09:35:00,38.79,38.92,38.71,38.91,49600.0,30.0058,30.1063,29.9439,30.0986,49600.0
2015-02-05 09:40:00,38.91,38.95,38.82,38.93,133200.0,30.0986,30.1295,30.029,30.1141,133200.0
2015-02-05 09:45:00,38.93,39.03,38.91,39.02,181900.0,30.1141,30.1914,30.0986,30.1837,181900.0
2015-02-05 09:50:00,39.02,39.05,38.95,38.98,125600.0,30.1837,30.2069,30.1295,30.1528,125600.0
2015-02-05 09:55:00,38.99,39.02,38.97,39.0,98300.0,30.1605,30.1837,30.145,30.1682,98300.0
2015-02-05 10:00:00,39.0,39.08,38.95,39.06,196200.0,30.1682,30.2301,30.1295,30.2146,196200.0
2015-02-05 10:05:00,39.08,39.15,39.07,39.08,33900.0,30.2301,30.2843,30.2224,30.2301,33900.0
2015-02-05 10:10:00,39.08,39.09,39.03,39.07,17900.0,30.2301,30.2378,30.1914,30.2224,17900.0
2015-02-05 10:15:00,39.08,39.09,39.03,39.07,73800.0,30.2301,30.2378,30.1914,30.2224,73800.0
2015-02-05 10:20:00,39.08,39.09,39.01,39.02,60500.0,30.2301,30.2378,30.176,30.1837,60500.0
2015-02-05 10:25:00,39.01,39.04,39.0,39.03,160600.0,30.176,30.1992,30.1682,30.1914,160600.0
2015-02-05 10:30:00,39.03,39.03,38.96,38.98,35800.0,30.1914,30.1914,30.1373,30.1528,35800.0
2015-02-05 10:35:00,38.98,39.03,38.96,39.02,11000.0,30.1528,30.1914,30.1373,30.1837,11000.0
2015-02-05 10:40:00,39.02,39.05,38.98,39.01,152300.0,30.1837,30.2069,30.1528,30.176,152300.0
2015-02-05 10:45:00,39.02,39.13,39.02,39.12,168500.0,30.1837,30.2688,30.1837,30.261,168500.0
2015-02-05 10:50:00,39.11,39.11,39.09,39.11,125500.0,30.2533,30.2533,30.2378,30.2533,125500.0
2015-02-05 10:55:00,39.11,39.11,39.07,39.07,78200.0,30.2533,30.2533,30.2224,30.2224,78200.0
2015-02-05 11:00:00,39.07,39.08,39.06,39.07,34900.0,30.2224,30.2301,30.2146,30.2224,34900.0
2015-02-05 11:05:00,39.07,39.14,39.05,39.14,22700.0,30.2224,30.2765,30.2069,30.2765,22700.0
2015-02-05 11:10:00,39.14,39.15,39.13,39.14,121100.0,30.2765,30.2843,30.2688,30.2765,121100.0
2015-02-05 11:15:00,39.14,39.15,39.09,39.09,36700.0,30.2765,30.2843,30.2378,30.2378,36700.0
2015-02-05 11:20:00,39.09,39.15,39.09,39.13,31400.0,30.2378,30.2843,30.2378,30.2688,31400.0
2015-02-05 11:25:00,39.12,39.15,39.1,39.11,15500.0,30.261,30.2843,30.2456,30.2533,15500.0
2015-02-05 11:30:00,39.12,39.13,39.09,39.09,34700.0,30.261,30.2688,30.2378,30.2378,34700.0
2015-02-05 11:35:00,39.08,39.1,39.08,39.09,5900.0,30.2301,30.2456,30.2301,30.2378,5900.0
2015-02-05 11:40:00,39.08,39.08,39.0,39.01,47700.0,30.2301,30.2301,30.1682,30.176,47700.0
2015-02-05 11:45:00,39.04,39.09,39.04,39.07,28500.0,30.1992,30.2378,30.1992,30.2224,28500.0
2015-02-05 11:50:00,39.07,39.08,39.05,39.05,6100.0,30.2224,30.2301,30.2069,30.2069,6100.0
2015-02-05 11:55:00,39.05,39.08,39.05,39.07,12300.0,30.2069,30.2301,30.2069,30.2224,12300.0
2015-02-05 12:00:00,39.07,39.08,39.06,39.08,5900.0,30.2224,30.2301,30.2146,30.2301,5900.0
2015-02-05 12:05:00,39.08,39.08,39.06,39.08,17000.0,30.2301,30.2301,30.2146,30.2301,17000.0
2015-02-05 12:10:00,39.08,39.09,39.07,39.09,9500.0,30.2301,30.2378,30.2224,30.2378,9500.0
2015-02-05 12:15:00,39.09,39.12,39.07,39.1,19600.0,30.2378,30.261,30.2224,30.2456,19600.0
2015-02-05 12:20:00,39.1,39.11,39.08,39.09,9000.0,30.2456,30.2533,30.2301,30.2378,9000.0
2015-02-05 12:25:00,39.09,39.11,39.08,39.11,13000.0,30.2378,30.2533,30.2301,30.2533,13000.0
2015-02-05 12:30:00,39.13,39.13,39.1,39.1,6600.0,30.2688,30.2688,30.2456,30.2456,6600.0
2015-02-05 12:35:00,39.1,39.11,39.09,39.11,8700.0,30.2456,30.2533,30.2378,30.2533,8700.0
2015-02-05 12:40:00,39.1,39.14,39.1,39.14,6400.0,30.2456,30.2765,30.2456,30.2765,6400.0
2015-02-05 12:45:00,39.15,39.15,39.1,39.1,23400.0,30.2843,30.2843,30.2456,30.2456,23400.0
2015-02-05 12:50:00,39.11,39.12,39.06,39.06,45000.0,30.2533,30.261,30.2146,30.2146,45000.0
2015-02-05 12:55:00,39.07,39.09,39.06,39.08,25600.0,30.2224,30.2378,30.2146,30.2301,25600.0
2015-02-05 13:00:00,39.08,39.09,39.07,39.08,6700.0,30.2301,30.2378,30.2224,30.2301,6700.0
2015-02-05 13:05:00,39.08,39.11,39.07,39.11,9000.0,30.2301,30.2533,30.2224,30.2533,9000.0
2015-02-05 13:10:00,39.11,39.14,39.11,39.14,12500.0,30.2533,30.2765,30.2533,30.2765,12500.0
2015-02-05 13:15:00,39.14,39.2,39.14,39.17,56700.0,30.2765,30.3229,30.2765,30.2997,56700.0
2015-02-05 13:20:00,39.17,39.2,39.15,39.18,25900.0,30.2997,30.3229,30.2843,30.3075,25900.0
2015-02-05 13:25:00,39.18,39.22,39.18,39.19,8800.0,30.3075,30.3384,30.3075,30.3152,8800.0
2015-02-05 13:30:00,39.2,39.22,39.2,39.21,8000.0,30.3229,30.3384,30.3229,30.3307,8000.0
2015-02-05 13:35:00,39.21,39.23,39.2,39.23,9300.0,30.3307,30.3461,30.3229,30.3461,9300.0
2015-02-05 13:40:00,39.22,39.24,39.21,39.24,11500.0,30.3384,30.3539,30.3307,30.3539,11500.0
2015-02-05 13:45:00,39.24,39.27,39.23,39.27,33000.0,30.3539,30.3771,30.3461,30.3771,33000.0
2015-02-05 13:50:00,39.27,39.28,39.25,39.25,48000.0,30.3771,30.3848,30.3616,30.3616,48000.0
2015-02-05 13:55:00,39.25,39.26,39.23,39.23,21500.0,30.3616,30.3693,30.3461,30.3461,21500.0
2015-02-05 14:00:00,39.24,39.24,39.19,39.19,25500.0,30.3539,30.3539,30.3152,30.3152,25500.0
2015-02-05 14:05:00,39.19,39.22,39.18,39.2,38100.0,30.3152,30.3384,30.3075,30.3229,38100.0
2015-02-05 14:10:00,39.21,39.26,39.2,39.23,25000.0,30.3307,30.3693,30.3229,30.3461,25000.0
2015-02-05 14:15:00,39.23,39.26,39.21,39.26,26000.0,30.3461,30.3693,30.3307,30.3693,26000.0
2015-02-05 14:20:00,39.26,39.26,39.22,39.23,4700.0,30.3693,30.3693,30.3384,30.3461,4700.0
2015-02-05 14:25:00,39.23,39.24,39.21,39.22,15800.0,30.3461,30.3539,30.3307,30.3384,15800.0
2015-02-05 14:30:00,39.22,39.25,39.21,39.24,11800.0,30.3384,30.3616,30.3307,30.3539,11800.0
2015-02-05 14:35:00,39.23,39.24,39.21,39.22,26200.0,30.3461,30.3539,30.3307,30.3384,26200.0
2015-02-05 14:40:00,39.22,39.23,39.17,39.17,53300.0,30.3384,30.3461,30.2997,30.2997,53300.0
2015-02-05 14:45:00,39.16,39.2,39.15,39.2,39500.0,30.292,30.3229,30.2843,30.3229,39500.0
2015-02-05 14:50:00,39.19,39.23,39.18,39.2,46400.0,30.3152,30.3461,30.3075,30.3229,46400.0
2015-02-05 14:55:00,39.2,39.22,39.18,39.21,11900.0,30.3229,30.3384,30.3075,30.3307,11900.0
2015-02-05 15:00:00,39.22,39.24,39.21,39.23,13300.0,30.3384,30.3539,30.3307,30.3461,13300.0
2015-02-05 15:05:00,39.24,39.25,39.22,39.24,17600.0,30.3539,30.3616,30.3384,30.3539,17600.0
2015-02-05 15:10:00,39.24,39.25,39.22,39.25,18600.0,30.3539,30.3616,30.3384,30.3616,18600.0
2015-02-05 15:15:00,39.26,39.27,39.24,39.27,24600.0,30.3693,30.3771,30.3539,30.3771,24600.0
2015-02-05 15:20:00,39.26,39.29,39.26,39.29,81300.0,30.3693,30.3926,30.3693,30.3926,81300.0
2015-02-05 15:25:00,39.29,39.35,39.29,39.34,56600.0,30.3926,30.439,30.3926,30.4312,56600.0
2015-02-05 15:30:00,39.35,39.36,39.31,39.36,55200.0,30.439,30.4467,30.408,30.4467,55200.0
2015-02-05 15:35:00,39.35,39.39,39.34,39.38,241400.0,30.439,30.4699,30.4312,30.4622,241400.0
2015-02-05 15:40:00,39.39,39.41,39.37,39.39,217300.0,30.4699,30.4854,30.4544,30.4699,217300.0
2015-02-05 15:45:00,39.39,39.4,39.38,39.38,376600.0,30.4699,30.4776,30.4622,30.4622,376600.0
2015-02-05 15:50:00,39.39,39.44,39.38,39.44,283300.0,30.4699,30.5086,30.4622,30.5086,283300.0
2015-02-05 15:55:00,39.43,39.44,39.38,39.38,648100.0,30.5008,30.5086,30.4622,30.4622,648100.0
2015-02-06 09:30:00,39.79,39.97,39.67,39.96,570500.0,30.7793,30.9186,30.6865,30.9108,570500.0
2015-02-06 09:35:00,39.97,40.2,39.96,40.19,407800.0,30.9186,31.0965,30.9108,31.0887,407800.0
2015-02-06 09:40:00,40.2,40.27,40.15,40.19,529400.0,31.0965,31.1506,31.0578,31.0887,529400.0
2015-02-06 09:45:00,40.19,40.19,40.12,40.15,90700.0,31.0887,31.0887,31.0346,31.0578,90700.0
2015-02-06 09:50:00,40.16,40.16,40.04,40.07,62400.0,31.0655,31.0655,30.9727,30.9959,62400.0
2015-02-06 09:55:00,40.07,40.11,40.01,40.11,120500.0,30.9959,31.0269,30.9495,31.0269,120500.0
2015-02-06 10:00:00,40.11,40.17,40.09,40.16,61600.0,31.0269,31.0733,31.0114,31.0655,61600.0
2015-02-06 10:05:00,40.16,40.22,40.15,40.2,86000.0,31.0655,31.1119,31.0578,31.0965,86000.0
2015-02-06 10:10:00,40.21,40.29,40.2,40.29,131800.0,31.1042,31.1661,31.0965,31.1661,131800.0
2015-02-06 10:15:00,40.28,40.34,40.26,40.29,183100.0,31.1584,31.2048,31.1429,31.1661,183100.0
2015-02-06 10:20:00,40.29,40.3,40.21,40.26,50200.0,31.1661,31.1738,31.1042,31.1429,50200.0
2015-02-06 10:25:00,40.27,40.28,40.23,40.26,107500.0,31.1506,31.1584,31.1197,31.1429,107500.0
2015-02-06 10:30:00,40.25,40.28,40.23,40.28,44700.0,31.1352,31.1584,31.1197,31.1584,44700.0
2015-02-06 10:35:00,40.27,40.31,40.24,40.29,88400.0,31.1506,31.1816,31.1274,31.1661,88400.0
2015-02-06 10:40:00,40.29,40.34,40.27,40.29,72000.0,31.1661,31.2048,31.1506,31.1661,72000.0
2015-02-06 10:45:00,40.29,40.34,40.28,40.32,42200.0,31.1661,31.2048,31.1584,31.1893,42200.0
2015-02-06 10:50:00,40.32,40.33,40.25,40.29,67100.0,31.1893,31.197,31.1352,31.1661,67100.0
2015-02-06 10:55:00,40.28,40.34,40.27,40.3,41500.0,31.1584,31.2048,31.1506,31.1738,41500.0
2015-02-06 11:00:00,40.3,40.33,40.25,40.26,37700.0,31.1738,31.197,31.1352,31.1429,37700.0
2015-02-06 11:05:00,40.27,40.29,40.26,40.29,48800.0,31.1506,31.1661,31.1429,31.1661,48800.0
2015-02-06 11:10:00,40.28,40.3,40.27,40.3,35900.0,31.1584,31.1738,31.1506,31.1738,35900.0
2015-02-06 11:15:00,40.28,40.32,40.27,40.3,26900.0,31.1584,31.1893,31.1506,31.1738,26900.0
2015-02-06 11:20:00,40.3,40.33,40.3,40.33,23200.0,31.1738,31.197,31.1738,31.197,23200.0
2015-02-06 11:25:00,40.33,40.34,40.3,40.3,12800.0,31.197,31.2048,31.1738,31.1738,12800.0
2015-02-06 11:30:00,40.3,40.3,40.24,40.26,156700.0,31.1738,31.1738,31.1274,31.1429,156700.0
2015-02-06 11:35:00,40.26,40.26,40.22,40.25,50600.0,31.1429,31.1429,31.1119,31.1352,50600.0
2015-02-06 11:40:00,40.23,40.24,40.19,40.21,90500.0,31.1197,31.1274,31.0887,31.1042,90500.0
2015-02-06 11:45:00,40.2,40.24,40.18,40.23,18300.0,31.0965,31.1274,31.081,31.1197,18300.0
2015-02-06 11:50:00,40.23,40.24,40.2,40.21,27900.0,31.1197,31.1274,31.0965,31.1042,27900.0
2015-02-06 11:55:00,40.21,40.22,40.18,40.2,55800.0,31.1042,31.1119,31.081,31.0965,55800.0
2015-02-06 12:00:00,40.21,40.21,40.18,40.2,67500.0,31.1042,31.1042,31.081,31.0965,67500.0
2015-02-06 12:05:00,40.2,40.21,40.17,40.18,43300.0,31.0965,31.1042,31.0733,31.081,43300.0
2015-02-06 12:10:00,40.18,40.21,40.15,40.21,55500.0,31.081,31.1042,31.0578,31.1042,55500.0
2015-02-06 12:15:00,40.21,40.22,40.2,40.22,38500.0,31.1042,31.1119,31.0965,31.1119,38500.0
2015-02-06 12:20:00,40.22,40.25,40.22,40.24,44100.0,31.1119,31.1352,31.1119,31.1274,44100.0
2015-02-06 12:25:00,40.24,40.27,40.23,40.24,94600.0,31.1274,31.1506,31.1197,31.1274,94600.0
2015-02-06 12:30:00,40.23,40.28,40.23,40.25,43600.0,31.1197,31.1584,31.1197,31.1352,43600.0
2015-02-06 12:35:00,40.26,40.26,40.21,40.23,63400.0,31.1429,31.1429,31.1042,31.1197,63400.0
2015-02-06 12:40:00,40.23,40.24,40.15,40.16,50500.0,31.1197,31.1274,31.0578,31.0655,50500.0
2015-02-06 12:45:00,40.15,40.21,40.13,40.2,88900.0,31.0578,31.1042,31.0423,31.0965,88900.0
2015-02-06 12:50:00,40.22,40.22,40.18,40.19,31800.0,31.1119,31.1119,31.081,31.0887,31800.0
2015-02-06 12:55:00,40.19,40.24,40.18,40.23,35400.0,31.0887,31.1274,31.081,31.1197,35400.0
2015-02-06 13:00:00,40.23,40.23,40.2,40.2,16300.0,31.1197,31.1197,31.0965,31.0965,16300.0
2015-02-06 13:05:00,40.19,40.2,40.13,40.15,28700.0,31.0887,31.0965,31.0423,31.0578,28700.0
2015-02-06 13:10:00,40.15,40.15,40.08,40.09,62600.0,31.0578,31.0578,31.0037,31.0114,62600.0
2015-02-06 13:15:00,40.09,40.13,40.06,40.09,53600.0,31.0114,31.0423,30.9882,31.0114,53600.0
2015-02-06 13:20:00,40.08,40.1,40.01,40.02,57400.0,31.0037,31.0191,30.9495,30.9572,57400.0
2015-02-06 13:25:00,40.01,40.04,39.95,40.04,62500.0,30.9495,30.9727,30.9031,30.9727,62500.0
2015-02-06 13:30:00,40.04,40.04,40.0,40.02,41000.0,30.9727,30.9727,30.9418,30.9572,41000.0
2015-02-06 13:35:00,40.02,40.02,39.91,39.97,66700.0,30.9572,30.9572,30.8721,30.9186,66700.0
2015-02-06 13:40:00,39.99,40.07,39.99,40.05,42400.0,30.934,30.9959,30.934,30.9804,42400.0
2015-02-06 13:45:00,40.05,40.06,39.98,39.98,51900.0,30.9804,30.9882,30.9263,30.9263,51900.0
2015-02-06 13:50:00,39.98,40.02,39.98,39.99,48600.0,30.9263,30.9572,30.9263,30.934,48600.0
2015-02-06 13:55:00,39.99,40.02,39.97,39.98,69300.0,30.934,30.9572,30.9186,30.9263,69300.0
2015-02-06 14:00:00,39.97,39.97,39.89,39.94,136500.0,30.9186,30.9186,30.8567,30.8954,136500.0
2015-02-06 14:05:00,39.95,39.97,39.94,39.95,26500.0,30.9031,30.9186,30.8954,30.9031,26500.0
2015-02-06 14:10:00,39.93,40.0,39.93,39.98,36400.0,30.8876,30.9418,30.8876,30.9263,36400.0
2015-02-06 14:15:00,39.97,40.0,39.96,39.99,15700.0,30.9186,30.9418,30.9108,30.934,15700.0
2015-02-06 14:20:00,39.99,40.01,39.98,39.98,81900.0,30.934,30.9495,30.9263,30.9263,81900.0
2015-02-06 14:25:00,39.98,39.99,39.96,39.97,50700.0,30.9263,30.934,30.9108,30.9186,50700.0
2015-02-06 14:30:00,39.98,40.02,39.97,40.02,167600.0,30.9263,30.9572,30.9186,30.9572,167600.0
2015-02-06 14:35:00,40.03,40.07,40.02,40.05,41700.0,30.965,30.9959,30.9572,30.9804,41700.0
2015-02-06 14:40:00,40.05,40.09,40.05,40.06,65800.0,30.9804,31.0114,30.9804,30.9882,65800.0
2015-02-06 14:45:00,40.06,40.07,40.04,40.05,70300.0,30.9882,30.9959,30.9727,30.9804,70300.0
2015-02-06 14:50:00,40.05,40.05,39.99,40.0,47200.0,30.9804,30.9804,30.934,30.9418,47200.0
2015-02-06 14:55:00,40.0,40.0,39.95,39.95,43400.0,30.9418,30.9418,30.9031,30.9031,43400.0
2015-02-06 15:00:00,39.94,39.94,39.88,39.91,100400.0,30.8954,30.8954,30.8489,30.8721,100400.0
2015-02-06 15:05:00,39.91,39.99,39.9,39.93,38200.0,30.8721,30.934,30.8644,30.8876,38200.0
2015-02-06 15:10:00,39.92,39.96,39.89,39.93,46700.0,30.8799,30.9108,30.8567,30.8876,46700.0
2015-02-06 15:15:00,39.93,39.98,39.91,39.93,72900.0,30.8876,30.9263,30.8721,30.8876,72900.0
2015-02-06 15:20:00,39.92,40.0,39.92,39.98,119200.0,30.8799,30.9418,30.8799,30.9263,119200.0
2015-02-06 15:25:00,40.0,40.01,39.95,39.95,91400.0,30.9418,30.9495,30.9031,30.9031,91400.0
2015-02-06 15:30:00,39.95,40.04,39.94,40.04,45500.0,30.9031,30.9727,30.8954,30.9727,45500.0
2015-02-06 15:35:00,40.03,40.04,40.0,40.02,81300.0,30.965,30.9727,30.9418,30.9572,81300.0
2015-02-06 15:40:00,40.03,40.03,39.97,39.97,61000.0,30.965,30.965,30.9186,30.9186,61000.0
2015-02-06 15:45:00,39.97,39.98,39.92,39.93,98000.0,30.9186,30.9263,30.8799,30.8876,98000.0
2015-02-06 15:50:00,39.93,39.98,39.92,39.98,101000.0,30.8876,30.9263,30.8799,30.9263,101000.0
2015-02-06 15:55:00,39.98,39.99,39.92,39.97,219600.0,30.9263,30.934,30.8799,30.9186,219600.0
2015-02-09 09:30:00,39.8,39.8,39.55,39.6,47400.0,30.7871,30.7871,30.5937,30.6324,47400.0
2015-02-09 09:35:00,39.59,39.77,39.59,39.67,214500.0,30.6246,30.7639,30.6246,30.6865,214500.0
2015-02-09 09:40:00,39.69,39.8,39.64,39.65,223200.0,30.702,30.7871,30.6633,30.671,223200.0
2015-02-09 09:45:00,39.65,39.76,39.65,39.67,92700.0,30.671,30.7561,30.671,30.6865,92700.0
2015-02-09 09:50:00,39.68,39.8,39.68,39.76,62400.0,30.6942,30.7871,30.6942,30.7561,62400.0
2015-02-09 09:55:00,39.77,39.77,39.69,39.71,27400.0,30.7639,30.7639,30.702,30.7174,27400.0
2015-02-09 10:00:00,39.71,39.76,39.71,39.73,15800.0,30.7174,30.7561,30.7174,30.7329,15800.0
2015-02-09 10:05:00,39.72,39.73,39.67,39.68,40700.0,30.7252,30.7329,30.6865,30.6942,40700.0
2015-02-09 10:10:00,39.66,39.7,39.64,39.7,15200.0,30.6788,30.7097,30.6633,30.7097,15200.0
2015-02-09 10:15:00,39.7,39.72,39.59,39.6,110700.0,30.7097,30.7252,30.6246,30.6324,110700.0
2015-02-09 10:20:00,39.59,39.6,39.56,39.59,30500.0,30.6246,30.6324,30.6014,30.6246,30500.0
2015-02-09 10:25:00,39.59,39.6,39.51,39.52,95000.0,30.6246,30.6324,30.5627,30.5705,95000.0
2015-02-09 10:30:00,39.51,39.59,39.51,39.58,39500.0,30.5627,30.6246,30.5627,30.6169,39500.0
2015-02-09 10:35:00,39.58,39.65,39.58,39.63,33400.0,30.6169,30.671,30.6169,30.6556,33400.0
2015-02-09 10:40:00,39.63,39.65,39.6,39.61,101600.0,30.6556,30.671,30.6324,30.6401,101600.0
2015-02-09 10:45:00,39.61,39.62,39.56,39.62,67500.0,30.6401,30.6478,30.6014,30.6478,67500.0
2015-02-09 10:50:00,39.61,39.66,39.61,39.66,25200.0,30.6401,30.6788,30.6401,30.6788,25200.0
2015-02-09 10:55:00,39.65,39.66,39.6,39.61,14500.0,30.671,30.6788,30.6324,30.6401,14500.0
2015-02-09 11:00:00,39.61,39.72,39.61,39.71,56600.0,30.6401,30.7252,30.6401,30.7174,56600.0
2015-02-09 11:05:00,39.71,39.74,39.69,39.74,17700.0,30.7174,30.7406,30.702,30.7406,17700.0
2015-02-09 11:10:00,39.73,39.74,39.72,39.73,34500.0,30.7329,30.7406,30.7252,30.7329,34500.0
2015-02-09 11:15:00,39.72,39.79,39.71,39.79,17400.0,30.7252,30.7793,30.7174,30.7793,17400.0
2015-02-09 11:20:00,39.79,39.79,39.76,39.77,10800.0,30.7793,30.7793,30.7561,30.7639,10800.0
2015-02-09 11:25:00,39.77,39.85,39.77,39.84,12200.0,30.7639,30.8257,30.7639,30.818,12200.0
2015-02-09 11:30:00,39.84,39.84,39.79,39.82,19700.0,30.818,30.818,30.7793,30.8025,19700.0
2015-02-09 11:35:00,39.82,39.85,39.8,39.83,16600.0,30.8025,30.8257,30.7871,30.8103,16600.0
2015-02-09 11:40:00,39.83,39.86,39.83,39.83,35500.0,30.8103,30.8335,30.8103,30.8103,35500.0
2015-02-09 11:45:00,39.83,39.86,39.82,39.82,78500.0,30.8103,30.8335,30.8025,30.8025,78500.0
2015-02-09 11:50:00,39.82,39.87,39.81,39.84,18200.0,30.8025,30.8412,30.7948,30.818,18200.0
2015-02-09 11:55:00,39.84,39.88,39.84,39.86,13300.0,30.818,30.8489,30.818,30.8335,13300.0
2015-02-09 12:00:00,39.86,39.87,39.81,39.83,32400.0,30.8335,30.8412,30.7948,30.8103,32400.0
2015-02-09 12:05:00,39.82,39.87,39.81,39.87,18300.0,30.8025,30.8412,30.7948,30.8412,18300.0
2015-02-09 12:10:00,39.88,39.88,39.82,39.83,15500.0,30.8489,30.8489,30.8025,30.8103,15500.0
2015-02-09 12:15:00,39.83,39.84,39.8,39.82,28200.0,30.8103,30.818,30.7871,30.8025,28200.0
2015-02-09 12:20:00,39.82,39.84,39.81,39.82,24700.0,30.8025,30.818,30.7948,30.8025,24700.0
2015-02-09 12:25:00,39.82,39.85,39.8,39.82,134200.0,30.8025,30.8257,30.7871,30.8025,134200.0
2015-02-09 12:30:00,39.84,39.86,39.83,39.84,18300.0,30.818,30.8335,30.8103,30.818,18300.0
2015-02-09 12:35:00,39.85,39.85,39.81,39.83,12100.0,30.8257,30.8257,30.7948,30.8103,12100.0
2015-02-09 12:40:00,39.83,39.83,39.81,39.82,33100.0,30.8103,30.8103,30.7948,30.8025,33100.0
2015-02-09 12:45:00,39.82,39.83,39.8,39.82,20100.0,30.8025,30.8103,30.7871,30.8025,20100.0
2015-02-09 12:50:00,39.82,39.82,39.77,39.77,15200.0,30.8025,30.8025,30.7639,30.7639,15200.0
2015-02-09 12:55:00,39.77,39.78,39.73,39.73,54800.0,30.7639,30.7716,30.7329,30.7329,54800.0
2015-02-09 13:00:00,39.73,39.75,39.7,39.71,53000.0,30.7329,30.7484,30.7097,30.7174,53000.0
2015-02-09 13:05:00,39.71,39.72,39.7,39.71,9700.0,30.7174,30.7252,30.7097,30.7174,9700.0
2015-02-09 13:10:00,39.71,39.73,39.7,39.71,61300.0,30.7174,30.7329,30.7097,30.7174,61300.0
2015-02-09 13:15:00,39.7,39.73,39.7,39.71,27000.0,30.7097,30.7329,30.7097,30.7174,27000.0
2015-02-09 13:20:00,39.7,39.72,39.7,39.71,9500.0,30.7097,30.7252,30.7097,30.7174,9500.0
2015-02-09 13:25:00,39.71,39.71,39.65,39.66,48900.0,30.7174,30.7174,30.671,30.6788,48900.0
2015-02-09 13:30:00,39.65,39.65,39.59,39.59,57200.0,30.671,30.671,30.6246,30.6246,57200.0
2015-02-09 13:35:00,39.6,39.62,39.59,39.61,17300.0,30.6324,30.6478,30.6246,30.6401,17300.0
2015-02-09 13:40:00,39.61,39.63,39.58,39.58,16600.0,30.6401,30.6556,30.6169,30.6169,16600.0
2015-02-09 13:45:00,39.57,39.6,39.57,39.59,30400.0,30.6091,30.6324,30.6091,30.6246,30400.0
2015-02-09 13:50:00,39.59,39.61,39.58,39.61,7100.0,30.6246,30.6401,30.6169,30.6401,7100.0
2015-02-09 13:55:00,39.61,39.63,39.6,39.61,23100.0,30.6401,30.6556,30.6324,30.6401,23100.0
2015-02-09 14:00:00,39.61,39.62,39.59,39.61,21500.0,30.6401,30.6478,30.6246,30.6401,21500.0
2015-02-09 14:05:00,39.6,39.61,39.55,39.56,12200.0,30.6324,30.6401,30.5937,30.6014,12200.0
2015-02-09 14:10:00,39.57,39.58,39.51,39.52,86000.0,30.6091,30.6169,30.5627,30.5705,86000.0
2015-02-09 14:15:00,39.52,39.53,39.48,39.48,53600.0,30.5705,30.5782,30.5395,30.5395,53600.0
2015-02-09 14:20:00,39.48,39.51,39.47,39.49,95000.0,30.5395,30.5627,30.5318,30.5473,95000.0
2015-02-09 14:25:00,39.49,39.51,39.48,39.5,63800.0,30.5473,30.5627,30.5395,30.555,63800.0
2015-02-09 14:30:00,39.51,39.51,39.47,39.49,56600.0,30.5627,30.5627,30.5318,30.5473,56600.0
2015-02-09 14:35:00,39.5,39.53,39.49,39.52,108600.0,30.555,30.5782,30.5473,30.5705,108600.0
2015-02-09 14:40:00,39.51,39.51,39.48,39.49,41700.0,30.5627,30.5627,30.5395,30.5473,41700.0
2015-02-09 14:45:00,39.5,39.5,39.44,39.45,69100.0,30.555,30.555,30.5086,30.5163,69100.0
2015-02-09 14:50:00,39.46,39.49,39.45,39.48,19900.0,30.5241,30.5473,30.5163,30.5395,19900.0
2015-02-09 14:55:00,39.48,39.51,39.47,39.47,23400.0,30.5395,30.5627,30.5318,30.5318,23400.0
2015-02-09 15:00:00,39.47,39.48,39.41,39.42,31600.0,30.5318,30.5395,30.4854,30.4931,31600.0
2015-02-09 15:05:00,39.43,39.44,39.4,39.44,20200.0,30.5008,30.5086,30.4776,30.5086,20200.0
2015-02-09 15:10:00,39.44,39.49,39.43,39.47,12200.0,30.5086,30.5473,30.5008,30.5318,12200.0
2015-02-09 15:15:00,39.46,39.47,39.43,39.43,22800.0,30.5241,30.5318,30.5008,30.5008,22800.0
2015-02-09 15:20:00,39.43,39.5,39.42,39.48,24500.0,30.5008,30.555,30.4931,30.5395,24500.0
2015-02-09 15:25:00,39.48,39.51,39.48,39.51,20100.0,30.5395,30.5627,30.5395,30.5627,20100.0
2015-02-09 15:30:00,39.52,39.52,39.46,39.46,23900.0,30.5705,30.5705,30.5241,30.5241,23900.0
2015-02-09 15:35:00,39.46,39.49,39.42,39.45,35800.0,30.5241,30.5473,30.4931,30.5163,35800.0
2015-02-09 15:40:00,39.46,39.53,39.44,39.5,46300.0,30.5241,30.5782,30.5086,30.555,46300.0
2015-02-09 15:45:00,39.51,39.53,39.47,39.52,58200.0,30.5627,30.5782,30.5318,30.5705,58200.0
2015-02-09 15:50:00,39.52,39.53,39.47,39.48,65500.0,30.5705,30.5782,30.5318,30.5395,65500.0
2015-02-09 15:55:00,39.49,39.51,39.44,39.47,151200.0,30.5473,30.5627,30.5086,30.5318,151200.0
2015-02-10 09:30:00,39.95,39.95,39.7,39.73,43400.0,30.9031,30.9031,30.7097,30.7329,43400.0
2015-02-10 09:35:00,39.71,39.71,39.55,39.59,71900.0,30.7174,30.7174,30.5937,30.6246,71900.0
2015-02-10 09:40:00,39.6,39.6,39.48,39.49,55500.0,30.6324,30.6324,30.5395,30.5473,55500.0
2015-02-10 09:45:00,39.49,39.53,39.47,39.52,37800.0,30.5473,30.5782,30.5318,30.5705,37800.0
2015-02-10 09:50:00,39.53,39.53,39.38,39.4,73900.0,30.5782,30.5782,30.4622,30.4776,73900.0
2015-02-10 09:55:00,39.41,39.43,39.31,39.34,42700.0,30.4854,30.5008,30.408,30.4312,42700.0
2015-02-10 10:00:00,39.33,39.36,39.26,39.26,34100.0,30.4235,30.4467,30.3693,30.3693,34100.0
2015-02-10 10:05:00,39.26,39.3,39.23,39.28,125400.0,30.3693,30.4003,30.3461,30.3848,125400.0
2015-02-10 10:10:00,39.28,39.37,39.28,39.36,44800.0,30.3848,30.4544,30.3848,30.4467,44800.0
2015-02-10 10:15:00,39.35,39.42,39.34,39.35,39100.0,30.439,30.4931,30.4312,30.439,39100.0
2015-02-10 10:20:00,39.35,39.38,39.32,39.33,33700.0,30.439,30.4622,30.4158,30.4235,33700.0
2015-02-10 10:25:00,39.34,39.34,39.27,39.27,22100.0,30.4312,30.4312,30.3771,30.3771,22100.0
2015-02-10 10:30:00,39.28,39.29,39.22,39.27,86100.0,30.3848,30.3926,30.3384,30.3771,86100.0
2015-02-10 10:35:00,39.27,39.3,39.27,39.3,20100.0,30.3771,30.4003,30.3771,30.4003,20100.0
2015-02-10 10:40:00,39.29,39.3,39.27,39.28,31800.0,30.3926,30.4003,30.3771,30.3848,31800.0
2015-02-10 10:45:00,39.27,39.28,39.18,39.2,34700.0,30.3771,30.3848,30.3075,30.3229,34700.0
2015-02-10 10:50:00,39.19,39.27,39.19,39.24,40600.0,30.3152,30.3771,30.3152,30.3539,40600.0
2015-02-10 10:55:00,39.25,39.32,39.24,39.3,139600.0,30.3616,30.4158,30.3539,30.4003,139600.0
2015-02-10 11:00:00,39.3,39.31,39.23,39.27,22500.0,30.4003,30.408,30.3461,30.3771,22500.0
2015-02-10 11:05:00,39.27,39.33,39.26,39.33,27900.0,30.3771,30.4235,30.3693,30.4235,27900.0
2015-02-10 11:10:00,39.32,39.37,39.31,39.32,95400.0,30.4158,30.4544,30.408,30.4158,95400.0
2015-02-10 11:15:00,39.33,39.4,39.32,39.38,30200.0,30.4235,30.4776,30.4158,30.4622,30200.0
2015-02-10 11:20:00,39.39,39.43,39.38,39.4,32900.0,30.4699,30.5008,30.4622,30.4776,32900.0
2015-02-10 11:25:00,39.38,39.41,39.37,39.4,19300.0,30.4622,30.4854,30.4544,30.4776,19300.0
2015-02-10 11:30:00,39.41,39.43,39.4,39.41,22500.0,30.4854,30.5008,30.4776,30.4854,22500.0
2015-02-10 11:35:00,39.41,39.44,39.4,39.42,32600.0,30.4854,30.5086,30.4776,30.4931,32600.0
2015-02-10 11:40:00,39.42,39.44,39.41,39.44,9600.0,30.4931,30.5086,30.4854,30.5086,9600.0
2015-02-10 11:45:00,39.44,39.45,39.42,39.44,29700.0,30.5086,30.5163,30.4931,30.5086,29700.0
2015-02-10 11:50:00,39.45,39.45,39.43,39.43,31700.0,30.5163,30.5163,30.5008,30.5008,31700.0
2015-02-10 11:55:00,39.44,39.45,39.42,39.45,15000.0,30.5086,30.5163,30.4931,30.5163,15000.0
2015-02-10 12:00:00,39.44,39.45,39.4,39.41,32000.0,30.5086,30.5163,30.4776,30.4854,32000.0
2015-02-10 12:05:00,39.41,39.43,39.41,39.42,9000.0,30.4854,30.5008,30.4854,30.4931,9000.0
2015-02-10 12:10:00,39.43,39.51,39.43,39.5,17500.0,30.5008,30.5627,30.5008,30.555,17500.0
2015-02-10 12:15:00,39.49,39.56,39.47,39.56,41100.0,30.5473,30.6014,30.5318,30.6014,41100.0
2015-02-10 12:20:00,39.56,39.56,39.53,39.54,4100.0,30.6014,30.6014,30.5782,30.5859,4100.0
2015-02-10 12:25:00,39.53,39.54,39.5,39.5,4400.0,30.5782,30.5859,30.555,30.555,4400.0
2015-02-10 12:30:00,39.5,39.5,39.47,39.48,18500.0,30.555,30.555,30.5318,30.5395,18500.0
2015-02-10 12:35:00,39.47,39.5,39.47,39.49,22300.0,30.5318,30.555,30.5318,30.5473,22300.0
2015-02-10 12:40:00,39.49,39.5,39.47,39.49,16400.0,30.5473,30.555,30.5318,30.5473,16400.0
2015-02-10 12:45:00,39.49,39.5,39.47,39.48,13200.0,30.5473,30.555,30.5318,30.5395,13200.0
2015-02-10 12:50:00,39.48,39.49,39.45,39.45,27900.0,30.5395,30.5473,30.5163,30.5163,27900.0
2015-02-10 12:55:00,39.45,39.46,39.44,39.44,13600.0,30.5163,30.5241,30.5086,30.5086,13600.0
2015-02-10 13:00:00,39.44,39.47,39.44,39.45,15100.0,30.5086,30.5318,30.5086,30.5163,15100.0
2015-02-10 13:05:00,39.45,39.46,39.44,39.45,7100.0,30.5163,30.5241,30.5086,30.5163,7100.0
2015-02-10 13:10:00,39.45,39.49,39.45,39.48,10800.0,30.5163,30.5473,30.5163,30.5395,10800.0
2015-02-10 13:15:00,39.48,39.49,39.46,39.46,14200.0,30.5395,30.5473,30.5241,30.5241,14200.0
2015-02-10 13:20:00,39.46,39.46,39.41,39.42,66600.0,30.5241,30.5241,30.4854,30.4931,66600.0
2015-02-10 13:25:00,39.42,39.45,39.42,39.44,12200.0,30.4931,30.5163,30.4931,30.5086,12200.0
2015-02-10 13:30:00,39.44,39.48,39.43,39.47,9100.0,30.5086,30.5395,30.5008,30.5318,9100.0
2015-02-10 13:35:00,39.46,39.47,39.44,39.47,14800.0,30.5241,30.5318,30.5086,30.5318,14800.0
2015-02-10 13:40:00,39.46,39.46,39.43,39.44,3200.0,30.5241,30.5241,30.5008,30.5086,3200.0
2015-02-10 13:45:00,39.44,39.49,39.44,39.48,12700.0,30.5086,30.5473,30.5086,30.5395,12700.0
2015-02-10 13:50:00,39.48,39.51,39.47,39.48,21300.0,30.5395,30.5627,30.5318,30.5395,21300.0
2015-02-10 13:55:00,39.48,39.49,39.45,39.45,7000.0,30.5395,30.5473,30.5163,30.5163,7000.0
2015-02-10 14:00:00,39.45,39.49,39.45,39.49,15900.0,30.5163,30.5473,30.5163,30.5473,15900.0
2015-02-10 14:05:00,39.49,39.49,39.48,39.49,5900.0,30.5473,30.5473,30.5395,30.5473,5900.0
2015-02-10 14:10:00,39.49,39.5,39.48,39.48,22200.0,30.5473,30.555,30.5395,30.5395,22200.0
2015-02-10 14:15:00,39.49,39.51,39.48,39.51,12400.0,30.5473,30.5627,30.5395,30.5627,12400.0
2015-02-10 14:20:00,39.51,39.53,39.5,39.5,16900.0,30.5627,30.5782,30.555,30.555,16900.0
2015-02-10 14:25:00,39.51,39.55,39.51,39.53,29400.0,30.5627,30.5937,30.5627,30.5782,29400.0
2015-02-10 14:30:00,39.53,39.56,39.52,39.56,7600.0,30.5782,30.6014,30.5705,30.6014,7600.0
2015-02-10 14:35:00,39.56,39.56,39.53,39.55,15000.0,30.6014,30.6014,30.5782,30.5937,15000.0
2015-02-10 14:40:00,39.56,39.57,39.54,39.55,14100.0,30.6014,30.6091,30.5859,30.5937,14100.0
2015-02-10 14:45:00,39.55,39.57,39.54,39.57,13300.0,30.5937,30.6091,30.5859,30.6091,13300.0
2015-02-10 14:50:00,39.57,39.57,39.54,39.55,11800.0,30.6091,30.6091,30.5859,30.5937,11800.0
2015-02-10 14:55:00,39.55,39.63,39.55,39.63,22800.0,30.5937,30.6556,30.5937,30.6556,22800.0
2015-02-10 15:00:00,39.63,39.63,39.59,39.61,37700.0,30.6556,30.6556,30.6246,30.6401,37700.0
2015-02-10 15:05:00,39.61,39.65,39.59,39.65,29800.0,30.6401,30.671,30.6246,30.671,29800.0
2015-02-10 15:10:00,39.65,39.65,39.6,39.63,31000.0,30.671,30.671,30.6324,30.6556,31000.0
2015-02-10 15:15:00,39.63,39.63,39.61,39.61,14800.0,30.6556,30.6556,30.6401,30.6401,14800.0
2015-02-10 15:20:00,39.62,39.62,39.6,39.62,22300.0,30.6478,30.6478,30.6324,30.6478,22300.0
2015-02-10 15:25:00,39.62,39.62,39.59,39.62,58500.0,30.6478,30.6478,30.6246,30.6478,58500.0
2015-02-10 15:30:00,39.63,39.64,39.62,39.64,18300.0,30.6556,30.6633,30.6478,30.6633,18300.0
2015-02-10 15:35:00,39.64,39.68,39.63,39.68,24500.0,30.6633,30.6942,30.6556,30.6942,24500.0
2015-02-10 15:40:00,39.68,39.72,39.66,39.7,97200.0,30.6942,30.7252,30.6788,30.7097,97200.0
2015-02-10 15:45:00,39.7,39.7,39.67,39.68,55600.0,30.7097,30.7097,30.6865,30.6942,55600.0
2015-02-10 15:50:00,39.67,39.68,39.64,39.65,79200.0,30.6865,30.6942,30.6633,30.671,79200.0
2015-02-10 15:55:00,39.65,39.66,39.62,39.63,150300.0,30.671,30.6788,30.6478,30.6556,150300.0
2015-02-11 09:30:00,39.65,39.65,39.43,39.44,23200.0,30.671,30.671,30.5008,30.5086,23200.0
2015-02-11 09:35:00,39.43,39.5,39.39,39.48,29300.0,30.5008,30.555,30.4699,30.5395,29300.0
2015-02-11 09:40:00,39.46,39.51,39.45,39.46,68200.0,30.5241,30.5627,30.5163,30.5241,68200.0
2015-02-11 09:45:00,39.48,39.48,39.25,39.33,107900.0,30.5395,30.5395,30.3616,30.4235,107900.0
2015-02-11 09:50:00,39.31,39.31,39.25,39.26,17400.0,30.408,30.408,30.3616,30.3693,17400.0
2015-02-11 09:55:00,39.26,39.44,39.24,39.41,100100.0,30.3693,30.5086,30.3539,30.4854,100100.0
2015-02-11 10:00:00,39.41,39.42,39.33,39.33,19200.0,30.4854,30.4931,30.4235,30.4235,19200.0
2015-02-11 10:05:00,39.34,39.4,39.32,39.34,70900.0,30.4312,30.4776,30.4158,30.4312,70900.0
2015-02-11 10:10:00,39.33,39.38,39.32,39.36,28400.0,30.4235,30.4622,30.4158,30.4467,28400.0
2015-02-11 10:15:00,39.36,39.37,39.28,39.32,77700.0,30.4467,30.4544,30.3848,30.4158,77700.0
2015-02-11 10:20:00,39.3,39.3,39.2,39.22,36900.0,30.4003,30.4003,30.3229,30.3384,36900.0
2015-02-11 10:25:00,39.22,39.25,39.2,39.25,10900.0,30.3384,30.3616,30.3229,30.3616,10900.0
2015-02-11 10:30:00,39.26,39.27,39.21,39.26,45500.0,30.3693,30.3771,30.3307,30.3693,45500.0
2015-02-11 10:35:00,39.26,39.27,39.25,39.27,12500.0,30.3693,30.3771,30.3616,30.3771,12500.0
2015-02-11 10:40:00,39.28,39.31,39.26,39.27,14600.0,30.3848,30.408,30.3693,30.3771,14600.0
2015-02-11 10:45:00,39.27,39.29,39.26,39.27,9300.0,30.3771,30.3926,30.3693,30.3771,9300.0
2015-02-11 10:50:00,39.28,39.32,39.28,39.32,60000.0,30.3848,30.4158,30.3848,30.4158,60000.0
2015-02-11 10:55:00,39.33,39.37,39.33,39.36,16200.0,30.4235,30.4544,30.4235,30.4467,16200.0
2015-02-11 11:00:00,39.37,39.45,39.37,39.45,30000.0,30.4544,30.5163,30.4544,30.5163,30000.0
2015-02-11 11:05:00,39.45,39.48,39.45,39.47,71600.0,30.5163,30.5395,30.5163,30.5318,71600.0
2015-02-11 11:10:00,39.47,39.53,39.47,39.51,70800.0,30.5318,30.5782,30.5318,30.5627,70800.0
2015-02-11 11:15:00,39.51,39.52,39.47,39.49,15700.0,30.5627,30.5705,30.5318,30.5473,15700.0
2015-02-11 11:20:00,39.49,39.5,39.48,39.5,65100.0,30.5473,30.555,30.5395,30.555,65100.0
2015-02-11 11:25:00,39.5,39.53,39.49,39.51,80400.0,30.555,30.5782,30.5473,30.5627,80400.0
2015-02-11 11:30:00,39.5,39.51,39.45,39.48,30200.0,30.555,30.5627,30.5163,30.5395,30200.0
2015-02-11 11:35:00,39.49,39.5,39.48,39.5,10300.0,30.5473,30.555,30.5395,30.555,10300.0
2015-02-11 11:40:00,39.49,39.51,39.47,39.49,10300.0,30.5473,30.5627,30.5318,30.5473,10300.0
2015-02-11 11:45:00,39.48,39.49,39.47,39.49,10300.0,30.5395,30.5473,30.5318,30.5473,10300.0
2015-02-11 11:50:00,39.49,39.51,39.47,39.5,12900.0,30.5473,30.5627,30.5318,30.555,12900.0
2015-02-11 11:55:00,39.5,39.51,39.49,39.49,5900.0,30.555,30.5627,30.5473,30.5473,5900.0
2015-02-11 12:00:00,39.48,39.48,39.43,39.45,12200.0,30.5395,30.5395,30.5008,30.5163,12200.0
2015-02-11 12:05:00,39.46,39.47,39.44,39.44,16900.0,30.5241,30.5318,30.5086,30.5086,16900.0
2015-02-11 12:10:00,39.44,39.46,39.44,39.46,5900.0,30.5086,30.5241,30.5086,30.5241,5900.0
2015-02-11 12:15:00,39.45,39.48,39.44,39.47,13200.0,30.5163,30.5395,30.5086,30.5318,13200.0
2015-02-11 12:20:00,39.47,39.51,39.46,39.49,17300.0,30.5318,30.5627,30.5241,30.5473,17300.0
2015-02-11 12:25:00,39.48,39.5,39.48,39.49,2700.0,30.5395,30.555,30.5395,30.5473,2700.0
2015-02-11 12:30:00,39.5,39.51,39.48,39.48,9100.0,30.555,30.5627,30.5395,30.5395,9100.0
2015-02-11 12:35:00,39.49,39.5,39.48,39.5,15400.0,30.5473,30.555,30.5395,30.555,15400.0
2015-02-11 12:40:00,39.5,39.51,39.47,39.5,144600.0,30.555,30.5627,30.5318,30.555,144600.0
2015-02-11 12:45:00,39.5,39.52,39.49,39.51,39400.0,30.555,30.5705,30.5473,30.5627,39400.0
2015-02-11 12:50:00,39.51,39.52,39.49,39.5,9900.0,30.5627,30.5705,30.5473,30.555,9900.0
2015-02-11 12:55:00,39.5,39.5,39.42,39.44,136800.0,30.555,30.555,30.4931,30.5086,136800.0
2015-02-11 13:00:00,39.43,39.45,39.42,39.42,17000.0,30.5008,30.5163,30.4931,30.4931,17000.0
2015-02-11 13:05:00,39.42,39.43,39.36,39.37,141100.0,30.4931,30.5008,30.4467,30.4544,141100.0
2015-02-11 13:10:00,39.36,39.39,39.28,39.29,50800.0,30.4467,30.4699,30.3848,30.3926,50800.0
2015-02-11 13:15:00,39.29,39.29,39.22,39.26,128100.0,30.3926,30.3926,30.3384,30.3693,128100.0
2015-02-11 13:20:00,39.25,39.27,39.22,39.25,35600.0,30.3616,30.3771,30.3384,30.3616,35600.0
2015-02-11 13:25:00,39.26,39.27,39.23,39.25,24000.0,30.3693,30.3771,30.3461,30.3616,24000.0
2015-02-11 13:30:00,39.26,39.27,39.21,39.25,14800.0,30.3693,30.3771,30.3307,30.3616,14800.0
2015-02-11 13:35:00,39.25,39.26,39.23,39.25,21500.0,30.3616,30.3693,30.3461,30.3616,21500.0
2015-02-11 13:40:00,39.25,39.27,39.23,39.23,13500.0,30.3616,30.3771,30.3461,30.3461,13500.0
2015-02-11 13:45:00,39.23,39.24,39.21,39.22,28200.0,30.3461,30.3539,30.3307,30.3384,28200.0
2015-02-11 13:50:00,39.21,39.22,39.19,39.19,15900.0,30.3307,30.3384,30.3152,30.3152,15900.0
2015-02-11 13:55:00,39.18,39.3,39.17,39.3,48800.0,30.3075,30.4003,30.2997,30.4003,48800.0
2015-02-11 14:00:00,39.3,39.35,39.29,39.35,200200.0,30.4003,30.439,30.3926,30.439,200200.0
2015-02-11 14:05:00,39.34,39.38,39.34,39.38,7600.0,30.4312,30.4622,30.4312,30.4622,7600.0
2015-02-11 14:10:00,39.37,39.39,39.35,39.35,5700.0,30.4544,30.4699,30.439,30.439,5700.0
2015-02-11 14:15:00,39.35,39.37,39.33,39.36,3200.0,30.439,30.4544,30.4235,30.4467,3200.0
2015-02-11 14:20:00,39.35,39.35,39.33,39.34,3700.0,30.439,30.439,30.4235,30.4312,3700.0
2015-02-11 14:25:00,39.35,39.35,39.3,39.33,29400.0,30.439,30.439,30.4003,30.4235,29400.0
2015-02-11 14:30:00,39.33,39.38,39.33,39.38,11300.0,30.4235,30.4622,30.4235,30.4622,11300.0
2015-02-11 14:35:00,39.39,39.39,39.37,39.39,9800.0,30.4699,30.4699,30.4544,30.4699,9800.0
2015-02-11 14:40:00,39.39,39.42,39.39,39.4,12600.0,30.4699,30.4931,30.4699,30.4776,12600.0
2015-02-11 14:45:00,39.41,39.44,39.41,39.42,44200.0,30.4854,30.5086,30.4854,30.4931,44200.0
2015-02-11 14:50:00,39.42,39.43,39.41,39.42,8500.0,30.4931,30.5008,30.4854,30.4931,8500.0
2015-02-11 14:55:00,39.42,39.43,39.37,39.41,15300.0,30.4931,30.5008,30.4544,30.4854,15300.0
2015-02-11 15:00:00,39.41,39.42,39.39,39.4,22400.0,30.4854,30.4931,30.4699,30.4776,22400.0
2015-02-11 15:05:00,39.41,39.44,39.4,39.42,17500.0,30.4854,30.5086,30.4776,30.4931,17500.0
2015-02-11 15:10:00,39.42,39.43,39.41,39.43,11700.0,30.4931,30.5008,30.4854,30.5008,11700.0
2015-02-11 15:15:00,39.43,39.44,39.39,39.41,24100.0,30.5008,30.5086,30.4699,30.4854,24100.0
2015-02-11 15:20:00,39.41,39.46,39.41,39.45,22100.0,30.4854,30.5241,30.4854,30.5163,22100.0
2015-02-11 15:25:00,39.46,39.53,39.44,39.46,154000.0,30.5241,30.5782,30.5086,30.5241,154000.0
2015-02-11 15:30:00,39.47,39.48,39.4,39.42,36700.0,30.5318,30.5395,30.4776,30.4931,36700.0
2015-02-11 15:35:00,39.42,39.46,39.42,39.44,40500.0,30.4931,30.5241,30.4931,30.5086,40500.0
2015-02-11 15:40:00,39.45,39.47,39.42,39.43,64900.0,30.5163,30.5318,30.4931,30.5008,64900.0
2015-02-11 15:45:00,39.43,39.46,39.39,39.4,188400.0,30.5008,30.5241,30.4699,30.4776,188400.0
2015-02-11 15:50:00,39.4,39.41,39.36,39.38,75500.0,30.4776,30.4854,30.4467,30.4622,75500.0
2015-02-11 15:55:00,39.37,39.42,39.36,39.42,151100.0,30.4544,30.4931,30.4467,30.4931,151100.0
2015-02-12 09:30:00,39.75,39.75,39.52,39.68,34800.0,30.7484,30.7484,30.5705,30.6942,34800.0
2015-02-12 09:35:00,39.68,39.73,39.65,39.72,38300.0,30.6942,30.7329,30.671,30.7252,38300.0
2015-02-12 09:40:00,39.72,39.76,39.65,39.66,80800.0,30.7252,30.7561,30.671,30.6788,80800.0
2015-02-12 09:45:00,39.66,39.8,39.66,39.79,116800.0,30.6788,30.7871,30.6788,30.7793,116800.0
2015-02-12 09:50:00,39.79,39.84,39.78,39.84,70300.0,30.7793,30.818,30.7716,30.818,70300.0
2015-02-12 09:55:00,39.85,39.91,39.84,39.91,200400.0,30.8257,30.8721,30.818,30.8721,200400.0
2015-02-12 10:00:00,39.9,39.99,39.9,39.99,100600.0,30.8644,30.934,30.8644,30.934,100600.0
2015-02-12 10:05:00,39.99,40.06,39.99,40.05,32900.0,30.934,30.9882,30.934,30.9804,32900.0
2015-02-12 10:10:00,40.05,40.09,40.03,40.07,129000.0,30.9804,31.0114,30.965,30.9959,129000.0
2015-02-12 10:15:00,40.08,40.09,40.04,40.05,49700.0,31.0037,31.0114,30.9727,30.9804,49700.0
2015-02-12 10:20:00,40.05,40.09,39.99,40.01,22000.0,30.9804,31.0114,30.934,30.9495,22000.0
2015-02-12 10:25:00,40.0,40.02,39.94,39.95,45900.0,30.9418,30.9572,30.8954,30.9031,45900.0
2015-02-12 10:30:00,39.95,39.96,39.93,39.96,40700.0,30.9031,30.9108,30.8876,30.9108,40700.0
2015-02-12 10:35:00,39.96,40.03,39.96,40.02,32100.0,30.9108,30.965,30.9108,30.9572,32100.0
2015-02-12 10:40:00,40.02,40.05,40.0,40.01,16700.0,30.9572,30.9804,30.9418,30.9495,16700.0
2015-02-12 10:45:00,40.01,40.03,39.94,39.94,25700.0,30.9495,30.965,30.8954,30.8954,25700.0
2015-02-12 10:50:00,39.93,39.94,39.9,39.9,6100.0,30.8876,30.8954,30.8644,30.8644,6100.0
2015-02-12 10:55:00,39.91,39.93,39.82,39.85,28200.0,30.8721,30.8876,30.8025,30.8257,28200.0
2015-02-12 11:00:00,39.86,39.88,39.84,39.88,24600.0,30.8335,30.8489,30.818,30.8489,24600.0
2015-02-12 11:05:00,39.89,39.92,39.88,39.91,11800.0,30.8567,30.8799,30.8489,30.8721,11800.0
2015-02-12 11:10:00,39.91,39.96,39.91,39.95,11900.0,30.8721,30.9108,30.8721,30.9031,11900.0
2015-02-12 11:15:00,39.95,39.95,39.88,39.88,37700.0,30.9031,30.9031,30.8489,30.8489,37700.0
2015-02-12 11:20:00,39.88,39.89,39.82,39.83,16800.0,30.8489,30.8567,30.8025,30.8103,16800.0
2015-02-12 11:25:00,39.83,39.86,39.8,39.84,69800.0,30.8103,30.8335,30.7871,30.818,69800.0
2015-02-12 11:30:00,39.85,39.89,39.84,39.87,122500.0,30.8257,30.8567,30.818,30.8412,122500.0
2015-02-12 11:35:00,39.86,39.88,39.85,39.85,30500.0,30.8335,30.8489,30.8257,30.8257,30500.0
2015-02-12 11:40:00,39.87,39.9,39.85,39.88,24000.0,30.8412,30.8644,30.8257,30.8489,24000.0
2015-02-12 11:45:00,39.89,39.93,39.88,39.9,18700.0,30.8567,30.8876,30.8489,30.8644,18700.0
2015-02-12 11:50:00,39.91,39.92,39.89,39.9,21600.0,30.8721,30.8799,30.8567,30.8644,21600.0
2015-02-12 11:55:00,39.9,39.91,39.89,39.9,12900.0,30.8644,30.8721,30.8567,30.8644,12900.0
2015-02-12 12:00:00,39.89,39.92,39.86,39.89,42500.0,30.8567,30.8799,30.8335,30.8567,42500.0
2015-02-12 12:05:00,39.88,39.89,39.85,39.86,14200.0,30.8489,30.8567,30.8257,30.8335,14200.0
2015-02-12 12:10:00,39.86,39.9,39.85,39.89,16200.0,30.8335,30.8644,30.8257,30.8567,16200.0
2015-02-12 12:15:00,39.89,39.92,39.88,39.9,27400.0,30.8567,30.8799,30.8489,30.8644,27400.0
2015-02-12 12:20:00,39.9,39.9,39.87,39.89,5900.0,30.8644,30.8644,30.8412,30.8567,5900.0
2015-02-12 12:25:00,39.9,39.91,39.87,39.89,11800.0,30.8644,30.8721,30.8412,30.8567,11800.0
2015-02-12 12:30:00,39.89,39.92,39.88,39.89,11500.0,30.8567,30.8799,30.8489,30.8567,11500.0
2015-02-12 12:35:00,39.88,39.89,39.87,39.87,8000.0,30.8489,30.8567,30.8412,30.8412,8000.0
2015-02-12 12:40:00,39.88,39.9,39.87,39.88,8500.0,30.8489,30.8644,30.8412,30.8489,8500.0
2015-02-12 12:45:00,39.88,39.88,39.86,39.87,6400.0,30.8489,30.8489,30.8335,30.8412,6400.0
2015-02-12 12:50:00,39.86,39.88,39.86,39.87,6500.0,30.8335,30.8489,30.8335,30.8412,6500.0
2015-02-12 12:55:00,39.88,39.9,39.88,39.88,6900.0,30.8489,30.8644,30.8489,30.8489,6900.0
2015-02-12 13:00:00,39.9,39.93,39.89,39.93,12800.0,30.8644,30.8876,30.8567,30.8876,12800.0
2015-02-12 13:05:00,39.93,39.94,39.9,39.93,11300.0,30.8876,30.8954,30.8644,30.8876,11300.0
2015-02-12 13:10:00,39.92,39.95,39.91,39.94,28800.0,30.8799,30.9031,30.8721,30.8954,28800.0
2015-02-12 13:15:00,39.94,39.97,39.93,39.95,27700.0,30.8954,30.9186,30.8876,30.9031,27700.0
2015-02-12 13:20:00,39.95,39.97,39.91,39.94,29300.0,30.9031,30.9186,30.8721,30.8954,29300.0
2015-02-12 13:25:00,39.94,39.96,39.92,39.94,37800.0,30.8954,30.9108,30.8799,30.8954,37800.0
2015-02-12 13:30:00,39.95,40.01,39.94,40.0,40600.0,30.9031,30.9495,30.8954,30.9418,40600.0
2015-02-12 13:35:00,40.01,40.05,40.0,40.04,114100.0,30.9495,30.9804,30.9418,30.9727,114100.0
2015-02-12 13:40:00,40.06,40.08,40.04,40.06,21300.0,30.9882,31.0037,30.9727,30.9882,21300.0
2015-02-12 13:45:00,40.06,40.07,40.02,40.03,25800.0,30.9882,30.9959,30.9572,30.965,25800.0
2015-02-12 13:50:00,40.03,40.05,40.02,40.05,17300.0,30.965,30.9804,30.9572,30.9804,17300.0
2015-02-12 13:55:00,40.05,40.06,40.03,40.06,19600.0,30.9804,30.9882,30.965,30.9882,19600.0
2015-02-12 14:00:00,40.05,40.07,40.02,40.02,11700.0,30.9804,30.9959,30.9572,30.9572,11700.0
2015-02-12 14:05:00,40.04,40.07,40.03,40.06,17500.0,30.9727,30.9959,30.965,30.9882,17500.0
2015-02-12 14:10:00,40.06,40.07,40.04,40.04,12900.0,30.9882,30.9959,30.9727,30.9727,12900.0
2015-02-12 14:15:00,40.04,40.05,40.01,40.02,18600.0,30.9727,30.9804,30.9495,30.9572,18600.0
2015-02-12 14:20:00,40.03,40.05,40.0,40.04,13100.0,30.965,30.9804,30.9418,30.9727,13100.0
2015-02-12 14:25:00,40.05,40.07,40.04,40.04,18700.0,30.9804,30.9959,30.9727,30.9727,18700.0
2015-02-12 14:30:00,40.04,40.06,40.04,40.04,12500.0,30.9727,30.9882,30.9727,30.9727,12500.0
2015-02-12 14:35:00,40.05,40.06,40.03,40.04,17700.0,30.9804,30.9882,30.965,30.9727,17700.0
2015-02-12 14:40:00,40.03,40.09,40.03,40.08,39400.0,30.965,31.0114,30.965,31.0037,39400.0
2015-02-12 14:45:00,40.07,40.11,40.07,40.1,25900.0,30.9959,31.0269,30.9959,31.0191,25900.0
2015-02-12 14:50:00,40.11,40.13,40.09,40.13,30400.0,31.0269,31.0423,31.0114,31.0423,30400.0
2015-02-12 14:55:00,40.13,40.14,40.12,40.13,10200.0,31.0423,31.0501,31.0346,31.0423,10200.0
2015-02-12 15:00:00,40.13,40.14,40.09,40.09,24300.0,31.0423,31.0501,31.0114,31.0114,24300.0
2015-02-12 15:05:00,40.1,40.12,40.09,40.11,20000.0,31.0191,31.0346,31.0114,31.0269,20000.0
2015-02-12 15:10:00,40.12,40.14,40.1,40.13,33300.0,31.0346,31.0501,31.0191,31.0423,33300.0
2015-02-12 15:15:00,40.14,40.15,40.11,40.15,30900.0,31.0501,31.0578,31.0269,31.0578,30900.0
2015-02-12 15:20:00,40.14,40.16,40.13,40.16,50300.0,31.0501,31.0655,31.0423,31.0655,50300.0
2015-02-12 15:25:00,40.15,40.16,40.12,40.12,31900.0,31.0578,31.0655,31.0346,31.0346,31900.0
2015-02-12 15:30:00,40.12,40.15,40.09,40.13,69400.0,31.0346,31.0578,31.0114,31.0423,69400.0
2015-02-12 15:35:00,40.13,40.17,40.12,40.17,68000.0,31.0423,31.0733,31.0346,31.0733,68000.0
2015-02-12 15:40:00,40.17,40.21,40.16,40.18,91900.0,31.0733,31.1042,31.0655,31.081,91900.0
2015-02-12 15:45:00,40.19,40.21,40.18,40.2,113900.0,31.0887,31.1042,31.081,31.0965,113900.0
2015-02-12 15:50:00,40.21,40.23,40.19,40.2,138600.0,31.1042,31.1197,31.0887,31.0965,138600.0
2015-02-12 15:55:00,40.2,40.23,40.18,40.21,212000.0,31.0965,31.1197,31.081,31.1042,212000.0
2015-02-13 09:30:00,40.22,40.29,40.16,40.28,52300.0,31.1119,31.1661,31.0655,31.1584,52300.0
2015-02-13 09:35:00,40.26,40.5,40.26,40.45,87400.0,31.1429,31.3285,31.1429,31.2899,87400.0
2015-02-13 09:40:00,40.46,40.52,40.42,40.45,60300.0,31.2976,31.344,31.2667,31.2899,60300.0
2015-02-13 09:45:00,40.46,40.49,40.43,40.46,34500.0,31.2976,31.3208,31.2744,31.2976,34500.0
2015-02-13 09:50:00,40.47,40.47,40.41,40.43,15500.0,31.3053,31.3053,31.2589,31.2744,15500.0
2015-02-13 09:55:00,40.42,40.47,40.42,40.46,12500.0,31.2667,31.3053,31.2667,31.2976,12500.0
2015-02-13 10:00:00,40.45,40.45,40.35,40.37,36300.0,31.2899,31.2899,31.2125,31.228,36300.0
2015-02-13 10:05:00,40.36,40.4,40.34,40.36,70500.0,31.2202,31.2512,31.2048,31.2202,70500.0
2015-02-13 10:10:00,40.36,40.41,40.36,40.37,27100.0,31.2202,31.2589,31.2202,31.228,27100.0
2015-02-13 10:15:00,40.37,40.39,40.33,40.34,30500.0,31.228,31.2434,31.197,31.2048,30500.0
2015-02-13 10:20:00,40.33,40.37,40.33,40.36,15900.0,31.197,31.228,31.197,31.2202,15900.0
2015-02-13 10:25:00,40.37,40.44,40.37,40.42,27000.0,31.228,31.2821,31.228,31.2667,27000.0
2015-02-13 10:30:00,40.42,40.45,40.39,40.39,24800.0,31.2667,31.2899,31.2434,31.2434,24800.0
2015-02-13 10:35:00,40.39,40.44,40.39,40.4,25400.0,31.2434,31.2821,31.2434,31.2512,25400.0
2015-02-13 10:40:00,40.41,40.42,40.34,40.34,26600.0,31.2589,31.2667,31.2048,31.2048,26600.0
2015-02-13 10:45:00,40.36,40.37,40.33,40.34,38700.0,31.2202,31.228,31.197,31.2048,38700.0
2015-02-13 10:50:00,40.34,40.39,40.34,40.39,19500.0,31.2048,31.2434,31.2048,31.2434,19500.0
2015-02-13 10:55:00,40.39,40.4,40.38,40.38,40600.0,31.2434,31.2512,31.2357,31.2357,40600.0
2015-02-13 11:00:00,40.39,40.46,40.38,40.43,50300.0,31.2434,31.2976,31.2357,31.2744,50300.0
2015-02-13 11:05:00,40.43,40.46,40.41,40.44,16800.0,31.2744,31.2976,31.2589,31.2821,16800.0
2015-02-13 11:10:00,40.45,40.46,40.43,40.45,42700.0,31.2899,31.2976,31.2744,31.2899,42700.0
2015-02-13 11:15:00,40.45,40.45,40.42,40.43,56300.0,31.2899,31.2899,31.2667,31.2744,56300.0
2015-02-13 11:20:00,40.43,40.43,40.36,40.36,25400.0,31.2744,31.2744,31.2202,31.2202,25400.0
2015-02-13 11:25:00,40.36,40.39,40.36,40.37,29400.0,31.2202,31.2434,31.2202,31.228,29400.0
2015-02-13 11:30:00,40.38,40.38,40.33,40.34,22800.0,31.2357,31.2357,31.197,31.2048,22800.0
2015-02-13 11:35:00,40.34,40.34,40.28,40.28,20400.0,31.2048,31.2048,31.1584,31.1584,20400.0
2015-02-13 11:40:00,40.28,40.32,40.27,40.32,14000.0,31.1584,31.1893,31.1506,31.1893,14000.0
2015-02-13 11:45:00,40.31,40.32,40.27,40.29,7300.0,31.1816,31.1893,31.1506,31.1661,7300.0
2015-02-13 11:50:00,40.3,40.31,40.27,40.28,46300.0,31.1738,31.1816,31.1506,31.1584,46300.0
2015-02-13 11:55:00,40.29,40.32,40.27,40.3,22600.0,31.1661,31.1893,31.1506,31.1738,22600.0
2015-02-13 12:00:00,40.29,40.32,40.27,40.32,52000.0,31.1661,31.1893,31.1506,31.1893,52000.0
2015-02-13 12:05:00,40.32,40.32,40.29,40.29,8600.0,31.1893,31.1893,31.1661,31.1661,8600.0
2015-02-13 12:10:00,40.28,40.29,40.28,40.28,6700.0,31.1584,31.1661,31.1584,31.1584,6700.0
2015-02-13 12:15:00,40.29,40.29,40.25,40.25,15800.0,31.1661,31.1661,31.1352,31.1352,15800.0
2015-02-13 12:20:00,40.24,40.26,40.24,40.25,3700.0,31.1274,31.1429,31.1274,31.1352,3700.0
2015-02-13 12:25:00,40.25,40.25,40.19,40.2,9200.0,31.1352,31.1352,31.0887,31.0965,9200.0
2015-02-13 12:30:00,40.18,40.21,40.17,40.2,10700.0,31.081,31.1042,31.0733,31.0965,10700.0
2015-02-13 12:35:00,40.2,40.21,40.19,40.19,5400.0,31.0965,31.1042,31.0887,31.0887,5400.0
2015-02-13 12:40:00,40.19,40.21,40.18,40.2,7300.0,31.0887,31.1042,31.081,31.0965,7300.0
2015-02-13 12:45:00,40.2,40.21,40.17,40.18,22000.0,31.0965,31.1042,31.0733,31.081,22000.0
2015-02-13 12:50:00,40.19,40.22,40.19,40.19,26500.0,31.0887,31.1119,31.0887,31.0887,26500.0
2015-02-13 12:55:00,40.2,40.2,40.17,40.19,18600.0,31.0965,31.0965,31.0733,31.0887,18600.0
2015-02-13 13:00:00,40.19,40.2,40.17,40.2,18600.0,31.0887,31.0965,31.0733,31.0965,18600.0
2015-02-13 13:05:00,40.2,40.2,40.18,40.19,6000.0,31.0965,31.0965,31.081,31.0887,6000.0
2015-02-13 13:10:00,40.18,40.2,40.17,40.18,5000.0,31.081,31.0965,31.0733,31.081,5000.0
2015-02-13 13:15:00,40.18,40.21,40.18,40.21,18300.0,31.081,31.1042,31.081,31.1042,18300.0
2015-02-13 13:20:00,40.2,40.2,40.16,40.16,15500.0,31.0965,31.0965,31.0655,31.0655,15500.0
2015-02-13 13:25:00,40.17,40.17,40.12,40.13,20100.0,31.0733,31.0733,31.0346,31.0423,20100.0
2015-02-13 13:30:00,40.12,40.12,40.09,40.1,59600.0,31.0346,31.0346,31.0114,31.0191,59600.0
2015-02-13 13:35:00,40.1,40.1,40.05,40.1,36000.0,31.0191,31.0191,30.9804,31.0191,36000.0
2015-02-13 13:40:00,40.1,40.15,40.09,40.15,42600.0,31.0191,31.0578,31.0114,31.0578,42600.0
2015-02-13 13:45:00,40.15,40.15,40.13,40.14,15900.0,31.0578,31.0578,31.0423,31.0501,15900.0
2015-02-13 13:50:00,40.14,40.18,40.14,40.18,3800.0,31.0501,31.081,31.0501,31.081,3800.0
2015-02-13 13:55:00,40.18,40.19,40.17,40.19,22900.0,31.081,31.0887,31.0733,31.0887,22900.0
2015-02-13 14:00:00,40.19,40.19,40.16,40.17,31400.0,31.0887,31.0887,31.0655,31.0733,31400.0
2015-02-13 14:05:00,40.17,40.22,40.17,40.21,35000.0,31.0733,31.1119,31.0733,31.1042,35000.0
2015-02-13 14:10:00,40.21,40.25,40.18,40.22,29000.0,31.1042,31.1352,31.081,31.1119,29000.0
2015-02-13 14:15:00,40.22,40.25,40.21,40.24,9800.0,31.1119,31.1352,31.1042,31.1274,9800.0
2015-02-13 14:20:00,40.24,40.26,40.23,40.25,7900.0,31.1274,31.1429,31.1197,31.1352,7900.0
2015-02-13 14:25:00,40.26,40.3,40.26,40.3,33400.0,31.1429,31.1738,31.1429,31.1738,33400.0
2015-02-13 14:30:00,40.29,40.3,40.25,40.25,10100.0,31.1661,31.1738,31.1352,31.1352,10100.0
2015-02-13 14:35:00,40.25,40.27,40.25,40.25,2500.0,31.1352,31.1506,31.1352,31.1352,2500.0
2015-02-13 14:40:00,40.23,40.26,40.23,40.24,6900.0,31.1197,31.1429,31.1197,31.1274,6900.0
2015-02-13 14:45:00,40.23,40.29,40.23,40.26,7100.0,31.1197,31.1661,31.1197,31.1429,7100.0
2015-02-13 14:50:00,40.26,40.29,40.26,40.28,6700.0,31.1429,31.1661,31.1429,31.1584,6700.0
2015-02-13 14:55:00,40.29,40.29,40.26,40.28,22500.0,31.1661,31.1661,31.1429,31.1584,22500.0
2015-02-13 15:00:00,40.27,40.3,40.26,40.27,15000.0,31.1506,31.1738,31.1429,31.1506,15000.0
2015-02-13 15:05:00,40.29,40.34,40.29,40.31,20000.0,31.1661,31.2048,31.1661,31.1816,20000.0
2015-02-13 15:10:00,40.32,40.34,40.3,40.33,8600.0,31.1893,31.2048,31.1738,31.197,8600.0
2015-02-13 15:15:00,40.33,40.35,40.31,40.34,15700.0,31.197,31.2125,31.1816,31.2048,15700.0
2015-02-13 15:20:00,40.33,40.35,40.31,40.35,24800.0,31.197,31.2125,31.1816,31.2125,24800.0
2015-02-13 15:25:00,40.35,40.38,40.34,40.36,16400.0,31.2125,31.2357,31.2048,31.2202,16400.0
2015-02-13 15:30:00,40.37,40.38,40.34,40.35,32900.0,31.228,31.2357,31.2048,31.2125,32900.0
2015-02-13 15:35:00,40.34,40.38,40.34,40.36,13900.0,31.2048,31.2357,31.2048,31.2202,13900.0
2015-02-13 15:40:00,40.37,40.38,40.35,40.38,24500.0,31.228,31.2357,31.2125,31.2357,24500.0
2015-02-13 15:45:00,40.37,40.37,40.35,40.36,28100.0,31.228,31.228,31.2125,31.2202,28100.0
2015-02-13 15:50:00,40.37,40.38,40.36,40.37,119100.0,31.228,31.2357,31.2202,31.228,119100.0
2015-02-13 15:55:00,40.37,40.38,40.34,40.35,221400.0,31.228,31.2357,31.2048,31.2125,221400.0
2015-02-17 09:30:00,40.37,40.43,40.23,40.23,60600.0,31.228,31.2744,31.1197,31.1197,60600.0
2015-02-17 09:35:00,40.22,40.32,40.16,40.16,35300.0,31.1119,31.1893,31.0655,31.0655,35300.0
2015-02-17 09:40:00,40.15,40.18,40.1,40.15,41300.0,31.0578,31.081,31.0191,31.0578,41300.0
2015-02-17 09:45:00,40.16,40.25,40.13,40.24,39200.0,31.0655,31.1352,31.0423,31.1274,39200.0
2015-02-17 09:50:00,40.22,40.23,40.1,40.16,62900.0,31.1119,31.1197,31.0191,31.0655,62900.0
2015-02-17 09:55:00,40.18,40.2,40.12,40.15,20100.0,31.081,31.0965,31.0346,31.0578,20100.0
2015-02-17 10:00:00,40.15,40.22,40.11,40.17,42400.0,31.0578,31.1119,31.0269,31.0733,42400.0
2015-02-17 10:05:00,40.18,40.23,40.17,40.21,35700.0,31.081,31.1197,31.0733,31.1042,35700.0
2015-02-17 10:10:00,40.21,40.22,40.19,40.22,15000.0,31.1042,31.1119,31.0887,31.1119,15000.0
2015-02-17 10:15:00,40.21,40.22,40.14,40.15,54600.0,31.1042,31.1119,31.0501,31.0578,54600.0
2015-02-17 10:20:00,40.15,40.16,40.13,40.15,22900.0,31.0578,31.0655,31.0423,31.0578,22900.0
2015-02-17 10:25:00,40.14,40.18,40.12,40.18,44500.0,31.0501,31.081,31.0346,31.081,44500.0
2015-02-17 10:30:00,40.18,40.22,40.18,40.22,51200.0,31.081,31.1119,31.081,31.1119,51200.0
2015-02-17 10:35:00,40.22,40.25,40.19,40.2,19200.0,31.1119,31.1352,31.0887,31.0965,19200.0
2015-02-17 10:40:00,40.2,40.28,40.19,40.28,72500.0,31.0965,31.1584,31.0887,31.1584,72500.0
2015-02-17 10:45:00,40.28,40.29,40.22,40.25,36300.0,31.1584,31.1661,31.1119,31.1352,36300.0
2015-02-17 10:50:00,40.26,40.27,40.19,40.21,79700.0,31.1429,31.1506,31.0887,31.1042,79700.0
2015-02-17 10:55:00,40.21,40.23,40.18,40.22,31400.0,31.1042,31.1197,31.081,31.1119,31400.0
2015-02-17 11:00:00,40.22,40.23,40.16,40.18,64600.0,31.1119,31.1197,31.0655,31.081,64600.0
2015-02-17 11:05:00,40.18,40.21,40.17,40.2,28900.0,31.081,31.1042,31.0733,31.0965,28900.0
2015-02-17 11:10:00,40.21,40.21,40.15,40.18,19600.0,31.1042,31.1042,31.0578,31.081,19600.0
2015-02-17 11:15:00,40.18,40.2,40.16,40.17,30400.0,31.081,31.0965,31.0655,31.0733,30400.0
2015-02-17 11:20:00,40.17,40.22,40.17,40.19,23900.0,31.0733,31.1119,31.0733,31.0887,23900.0
2015-02-17 11:25:00,40.19,40.19,40.15,40.17,27000.0,31.0887,31.0887,31.0578,31.0733,27000.0
2015-02-17 11:30:00,40.16,40.2,40.15,40.2,13600.0,31.0655,31.0965,31.0578,31.0965,13600.0
2015-02-17 11:35:00,40.21,40.22,40.18,40.19,19000.0,31.1042,31.1119,31.081,31.0887,19000.0
2015-02-17 11:40:00,40.19,40.19,40.15,40.17,28700.0,31.0887,31.0887,31.0578,31.0733,28700.0
2015-02-17 11:45:00,40.17,40.18,40.12,40.13,26700.0,31.0733,31.081,31.0346,31.0423,26700.0
2015-02-17 11:50:00,40.13,40.17,40.12,40.16,19500.0,31.0423,31.0733,31.0346,31.0655,19500.0
2015-02-17 11:55:00,40.16,40.18,40.16,40.18,14600.0,31.0655,31.081,31.0655,31.081,14600.0
2015-02-17 12:00:00,40.18,40.21,40.18,40.2,12300.0,31.081,31.1042,31.081,31.0965,12300.0
2015-02-17 12:05:00,40.2,40.23,40.2,40.22,8600.0,31.0965,31.1197,31.0965,31.1119,8600.0
2015-02-17 12:10:00,40.22,40.24,40.2,40.23,29000.0,31.1119,31.1274,31.0965,31.1197,29000.0
2015-02-17 12:15:00,40.24,40.26,40.24,40.25,10400.0,31.1274,31.1429,31.1274,31.1352,10400.0
2015-02-17 12:20:00,40.25,40.28,40.24,40.28,16400.0,31.1352,31.1584,31.1274,31.1584,16400.0
2015-02-17 12:25:00,40.27,40.28,40.25,40.28,17200.0,31.1506,31.1584,31.1352,31.1584,17200.0
2015-02-17 12:30:00,40.28,40.37,40.28,40.35,58400.0,31.1584,31.228,31.1584,31.2125,58400.0
2015-02-17 12:35:00,40.35,40.37,40.34,40.37,269700.0,31.2125,31.228,31.2048,31.228,269700.0
2015-02-17 12:40:00,40.36,40.37,40.32,40.33,178500.0,31.2202,31.228,31.1893,31.197,178500.0
2015-02-17 12:45:00,40.33,40.34,40.31,40.33,114400.0,31.197,31.2048,31.1816,31.197,114400.0
2015-02-17 12:50:00,40.33,40.34,40.33,40.34,50700.0,31.197,31.2048,31.197,31.2048,50700.0
2015-02-17 12:55:00,40.33,40.37,40.32,40.37,24800.0,31.197,31.228,31.1893,31.228,24800.0
2015-02-17 13:00:00,40.38,40.43,40.38,40.43,11900.0,31.2357,31.2744,31.2357,31.2744,11900.0
2015-02-17 13:05:00,40.44,40.44,40.41,40.43,27500.0,31.2821,31.2821,31.2589,31.2744,27500.0
2015-02-17 13:10:00,40.42,40.45,40.41,40.45,19000.0,31.2667,31.2899,31.2589,31.2899,19000.0
2015-02-17 13:15:00,40.45,40.51,40.44,40.49,47000.0,31.2899,31.3363,31.2821,31.3208,47000.0
2015-02-17 13:20:00,40.5,40.54,40.49,40.52,639300.0,31.3285,31.3595,31.3208,31.344,639300.0
2015-02-17 13:25:00,40.51,40.56,40.5,40.54,47300.0,31.3363,31.375,31.3285,31.3595,47300.0
2015-02-17 13:30:00,40.54,40.55,40.54,40.54,13000.0,31.3595,31.3672,31.3595,31.3595,13000.0
2015-02-17 13:35:00,40.54,40.56,40.53,40.54,30600.0,31.3595,31.375,31.3517,31.3595,30600.0
2015-02-17 13:40:00,40.54,40.58,40.53,40.55,45200.0,31.3595,31.3904,31.3517,31.3672,45200.0
2015-02-17 13:45:00,40.56,40.57,40.55,40.56,21100.0,31.375,31.3827,31.3672,31.375,21100.0
2015-02-17 13:50:00,40.56,40.56,40.52,40.52,30400.0,31.375,31.375,31.344,31.344,30400.0
2015-02-17 13:55:00,40.53,40.53,40.49,40.52,148500.0,31.3517,31.3517,31.3208,31.344,148500.0
2015-02-17 14:00:00,40.51,40.51,40.5,40.51,41200.0,31.3363,31.3363,31.3285,31.3363,41200.0
2015-02-17 14:05:00,40.51,40.54,40.51,40.52,8900.0,31.3363,31.3595,31.3363,31.344,8900.0
2015-02-17 14:10:00,40.52,40.54,40.52,40.53,9900.0,31.344,31.3595,31.344,31.3517,9900.0
2015-02-17 14:15:00,40.53,40.55,40.53,40.54,16200.0,31.3517,31.3672,31.3517,31.3595,16200.0
2015-02-17 14:20:00,40.55,40.56,40.53,40.54,16100.0,31.3672,31.375,31.3517,31.3595,16100.0
2015-02-17 14:25:00,40.54,40.55,40.52,40.54,32300.0,31.3595,31.3672,31.344,31.3595,32300.0
2015-02-17 14:30:00,40.55,40.55,40.52,40.55,16200.0,31.3672,31.3672,31.344,31.3672,16200.0
2015-02-17 14:35:00,40.56,40.56,40.52,40.52,18400.0,31.375,31.375,31.344,31.344,18400.0
2015-02-17 14:40:00,40.53,40.55,40.52,40.53,29300.0,31.3517,31.3672,31.344,31.3517,29300.0
2015-02-17 14:45:00,40.52,40.56,40.52,40.56,81100.0,31.344,31.375,31.344,31.375,81100.0
2015-02-17 14:50:00,40.56,40.57,40.53,40.54,95400.0,31.375,31.3827,31.3517,31.3595,95400.0
2015-02-17 14:55:00,40.54,40.59,40.54,40.55,204200.0,31.3595,31.3982,31.3595,31.3672,204200.0
2015-02-17 15:00:00,40.56,40.59,40.55,40.58,86800.0,31.375,31.3982,31.3672,31.3904,86800.0
2015-02-17 15:05:00,40.58,40.6,40.58,40.59,45900.0,31.3904,31.4059,31.3904,31.3982,45900.0
2015-02-17 15:10:00,40.59,40.6,40.58,40.59,100900.0,31.3982,31.4059,31.3904,31.3982,100900.0
2015-02-17 15:15:00,40.58,40.59,40.56,40.57,105400.0,31.3904,31.3982,31.375,31.3827,105400.0
2015-02-17 15:20:00,40.57,40.57,40.53,40.57,50800.0,31.3827,31.3827,31.3517,31.3827,50800.0
2015-02-17 15:25:00,40.57,40.61,40.56,40.61,180100.0,31.3827,31.4136,31.375,31.4136,180100.0
2015-02-17 15:30:00,40.6,40.61,40.57,40.59,196600.0,31.4059,31.4136,31.3827,31.3982,196600.0
2015-02-17 15:35:00,40.59,40.61,40.57,40.61,118100.0,31.3982,31.4136,31.3827,31.4136,118100.0
2015-02-17 15:40:00,40.61,40.62,40.59,40.6,164000.0,31.4136,31.4214,31.3982,31.4059,164000.0
2015-02-17 15:45:00,40.6,40.61,40.59,40.61,183400.0,31.4059,31.4136,31.3982,31.4136,183400.0
2015-02-17 15:50:00,40.61,40.64,40.6,40.64,291800.0,31.4136,31.4368,31.4059,31.4368,291800.0
2015-02-17 15:55:00,40.63,40.7,40.63,40.7,422100.0,31.4291,31.4832,31.4291,31.4832,422100.0
2015-02-18 09:30:00,40.43,40.66,40.35,40.43,101900.0,31.2744,31.4523,31.2125,31.2744,101900.0
2015-02-18 09:35:00,40.42,40.5,40.42,40.5,56700.0,31.2667,31.3285,31.2667,31.3285,56700.0
2015-02-18 09:40:00,40.5,40.5,40.44,40.46,36100.0,31.3285,31.3285,31.2821,31.2976,36100.0
2015-02-18 09:45:00,40.46,40.48,40.44,40.44,25300.0,31.2976,31.3131,31.2821,31.2821,25300.0
2015-02-18 09:50:00,40.45,40.45,40.4,40.41,18700.0,31.2899,31.2899,31.2512,31.2589,18700.0
2015-02-18 09:55:00,40.4,40.43,40.38,40.42,26400.0,31.2512,31.2744,31.2357,31.2667,26400.0
2015-02-18 10:00:00,40.42,40.42,40.32,40.4,149000.0,31.2667,31.2667,31.1893,31.2512,149000.0
2015-02-18 10:05:00,40.4,40.42,40.38,40.41,5000.0,31.2512,31.2667,31.2357,31.2589,5000.0
2015-02-18 10:10:00,40.41,40.42,40.31,40.32,27100.0,31.2589,31.2667,31.1816,31.1893,27100.0
2015-02-18 10:15:00,40.32,40.33,40.26,40.27,78900.0,31.1893,31.197,31.1429,31.1506,78900.0
2015-02-18 10:20:00,40.26,40.28,40.17,40.23,78800.0,31.1429,31.1584,31.0733,31.1197,78800.0
2015-02-18 10:25:00,40.21,40.22,40.16,40.17,45500.0,31.1042,31.1119,31.0655,31.0733,45500.0
2015-02-18 10:30:00,40.18,40.29,40.18,40.29,31600.0,31.081,31.1661,31.081,31.1661,31600.0
2015-02-18 10:35:00,40.28,40.31,40.27,40.3,54500.0,31.1584,31.1816,31.1506,31.1738,54500.0
2015-02-18 10:40:00,40.3,40.34,40.3,40.33,54400.0,31.1738,31.2048,31.1738,31.197,54400.0
2015-02-18 10:45:00,40.34,40.38,40.34,40.36,35300.0,31.2048,31.2357,31.2048,31.2202,35300.0
2015-02-18 10:50:00,40.37,40.38,40.35,40.35,29400.0,31.228,31.2357,31.2125,31.2125,29400.0
2015-02-18 10:55:00,40.35,40.36,40.33,40.33,45200.0,31.2125,31.2202,31.197,31.197,45200.0
2015-02-18 11:00:00,40.33,40.33,40.28,40.29,18300.0,31.197,31.197,31.1584,31.1661,18300.0
2015-02-18 11:05:00,40.29,40.35,40.28,40.29,15800.0,31.1661,31.2125,31.1584,31.1661,15800.0
2015-02-18 11:10:00,40.29,40.35,40.28,40.33,21000.0,31.1661,31.2125,31.1584,31.197,21000.0
2015-02-18 11:15:00,40.33,40.36,40.33,40.36,4100.0,31.197,31.2202,31.197,31.2202,4100.0
2015-02-18 11:20:00,40.36,40.37,40.35,40.36,6100.0,31.2202,31.228,31.2125,31.2202,6100.0
2015-02-18 11:25:00,40.37,40.41,40.36,40.4,13000.0,31.228,31.2589,31.2202,31.2512,13000.0
2015-02-18 11:30:00,40.4,40.42,40.37,40.38,9000.0,31.2512,31.2667,31.228,31.2357,9000.0
2015-02-18 11:35:00,40.38,40.39,40.37,40.37,7800.0,31.2357,31.2434,31.228,31.228,7800.0
2015-02-18 11:40:00,40.38,40.38,40.29,40.32,22100.0,31.2357,31.2357,31.1661,31.1893,22100.0
2015-02-18 11:45:00,40.32,40.32,40.28,40.31,10400.0,31.1893,31.1893,31.1584,31.1816,10400.0
2015-02-18 11:50:00,40.3,40.32,40.3,40.31,3600.0,31.1738,31.1893,31.1738,31.1816,3600.0
2015-02-18 11:55:00,40.3,40.32,40.29,40.32,8900.0,31.1738,31.1893,31.1661,31.1893,8900.0
2015-02-18 12:00:00,40.31,40.34,40.31,40.33,5100.0,31.1816,31.2048,31.1816,31.197,5100.0
2015-02-18 12:05:00,40.32,40.32,40.26,40.27,11800.0,31.1893,31.1893,31.1429,31.1506,11800.0
2015-02-18 12:10:00,40.26,40.28,40.26,40.27,5600.0,31.1429,31.1584,31.1429,31.1506,5600.0
2015-02-18 12:15:00,40.27,40.29,40.27,40.29,4100.0,31.1506,31.1661,31.1506,31.1661,4100.0
2015-02-18 12:20:00,40.28,40.29,40.25,40.25,19300.0,31.1584,31.1661,31.1352,31.1352,19300.0
2015-02-18 12:25:00,40.26,40.27,40.26,40.27,3200.0,31.1429,31.1506,31.1429,31.1506,3200.0
2015-02-18 12:30:00,40.26,40.28,40.25,40.28,7500.0,31.1429,31.1584,31.1352,31.1584,7500.0
2015-02-18 12:35:00,40.28,40.28,40.21,40.23,64900.0,31.1584,31.1584,31.1042,31.1197,64900.0
2015-02-18 12:40:00,40.23,40.25,40.18,40.2,34900.0,31.1197,31.1352,31.081,31.0965,34900.0
2015-02-18 12:45:00,40.2,40.24,40.2,40.23,17000.0,31.0965,31.1274,31.0965,31.1197,17000.0
2015-02-18 12:50:00,40.22,40.23,40.21,40.23,3800.0,31.1119,31.1197,31.1042,31.1197,3800.0
2015-02-18 12:55:00,40.21,40.21,40.19,40.2,10100.0,31.1042,31.1042,31.0887,31.0965,10100.0
2015-02-18 13:00:00,40.2,40.24,40.18,40.23,12300.0,31.0965,31.1274,31.081,31.1197,12300.0
2015-02-18 13:05:00,40.23,40.24,40.21,40.21,4700.0,31.1197,31.1274,31.1042,31.1042,4700.0
2015-02-18 13:10:00,40.22,40.22,40.18,40.18,7300.0,31.1119,31.1119,31.081,31.081,7300.0
2015-02-18 13:15:00,40.19,40.22,40.19,40.2,6300.0,31.0887,31.1119,31.0887,31.0965,6300.0
2015-02-18 13:20:00,40.19,40.2,40.17,40.17,9700.0,31.0887,31.0965,31.0733,31.0733,9700.0
2015-02-18 13:25:00,40.16,40.2,40.15,40.2,5300.0,31.0655,31.0965,31.0578,31.0965,5300.0
2015-02-18 13:30:00,40.21,40.22,40.2,40.2,2100.0,31.1042,31.1119,31.0965,31.0965,2100.0
2015-02-18 13:35:00,40.2,40.21,40.17,40.19,7100.0,31.0965,31.1042,31.0733,31.0887,7100.0
2015-02-18 13:40:00,40.18,40.19,40.18,40.18,2500.0,31.081,31.0887,31.081,31.081,2500.0
2015-02-18 13:45:00,40.18,40.22,40.18,40.21,14500.0,31.081,31.1119,31.081,31.1042,14500.0
2015-02-18 13:50:00,40.2,40.23,40.19,40.19,14300.0,31.0965,31.1197,31.0887,31.0887,14300.0
2015-02-18 13:55:00,40.19,40.23,40.18,40.21,9100.0,31.0887,31.1197,31.081,31.1042,9100.0
2015-02-18 14:00:00,40.22,40.32,40.14,40.16,149400.0,31.1119,31.1893,31.0501,31.0655,149400.0
2015-02-18 14:05:00,40.16,40.21,40.07,40.08,133800.0,31.0655,31.1042,30.9959,31.0037,133800.0
2015-02-18 14:10:00,40.08,40.09,40.02,40.04,132300.0,31.0037,31.0114,30.9572,30.9727,132300.0
2015-02-18 14:15:00,40.04,40.04,39.95,39.97,207000.0,30.9727,30.9727,30.9031,30.9186,207000.0
2015-02-18 14:20:00,39.97,39.98,39.92,39.93,50100.0,30.9186,30.9263,30.8799,30.8876,50100.0
2015-02-18 14:25:00,39.94,39.97,39.87,39.88,67600.0,30.8954,30.9186,30.8412,30.8489,67600.0
2015-02-18 14:30:00,39.89,39.91,39.83,39.83,234300.0,30.8567,30.8721,30.8103,30.8103,234300.0
2015-02-18 14:35:00,39.83,39.86,39.81,39.85,47500.0,30.8103,30.8335,30.7948,30.8257,47500.0
2015-02-18 14:40:00,39.84,39.9,39.83,39.89,90700.0,30.818,30.8644,30.8103,30.8567,90700.0
2015-02-18 14:45:00,39.89,39.91,39.88,39.88,93700.0,30.8567,30.8721,30.8489,30.8489,93700.0
2015-02-18 14:50:00,39.87,39.92,39.86,39.92,41700.0,30.8412,30.8799,30.8335,30.8799,41700.0
2015-02-18 14:55:00,39.92,39.94,39.89,39.92,50200.0,30.8799,30.8954,30.8567,30.8799,50200.0
2015-02-18 15:00:00,39.93,39.97,39.93,39.96,38100.0,30.8876,30.9186,30.8876,30.9108,38100.0
2015-02-18 15:05:00,39.95,39.96,39.92,39.95,53000.0,30.9031,30.9108,30.8799,30.9031,53000.0
2015-02-18 15:10:00,39.94,39.95,39.9,39.9,44700.0,30.8954,30.9031,30.8644,30.8644,44700.0
2015-02-18 15:15:00,39.9,39.91,39.87,39.91,32200.0,30.8644,30.8721,30.8412,30.8721,32200.0
2015-02-18 15:20:00,39.91,39.91,39.87,39.88,15200.0,30.8721,30.8721,30.8412,30.8489,15200.0
2015-02-18 15:25:00,39.88,39.89,39.83,39.83,82000.0,30.8489,30.8567,30.8103,30.8103,82000.0
2015-02-18 15:30:00,39.84,39.84,39.79,39.8,70200.0,30.818,30.818,30.7793,30.7871,70200.0
2015-02-18 15:35:00,39.8,39.83,39.78,39.82,46400.0,30.7871,30.8103,30.7716,30.8025,46400.0
2015-02-18 15:40:00,39.82,39.83,39.79,39.8,94800.0,30.8025,30.8103,30.7793,30.7871,94800.0
2015-02-18 15:45:00,39.81,39.84,39.8,39.81,90200.0,30.7948,30.818,30.7871,30.7948,90200.0
2015-02-18 15:50:00,39.82,39.87,39.81,39.87,147200.0,30.8025,30.8412,30.7948,30.8412,147200.0
2015-02-18 15:55:00,39.87,39.92,39.86,39.92,174800.0,30.8412,30.8799,30.8335,30.8799,174800.0
2015-02-19 09:30:00,39.69,39.89,39.69,39.75,56700.0,30.702,30.8567,30.702,30.7484,56700.0
2015-02-19 09:35:00,39.74,39.76,39.63,39.68,52800.0,30.7406,30.7561,30.6556,30.6942,52800.0
2015-02-19 09:40:00,39.68,39.72,39.67,39.69,23600.0,30.6942,30.7252,30.6865,30.702,23600.0
2015-02-19 09:45:00,39.68,39.7,39.5,39.51,33700.0,30.6942,30.7097,30.555,30.5627,33700.0
2015-02-19 09:50:00,39.51,39.52,39.41,39.46,32700.0,30.5627,30.5705,30.4854,30.5241,32700.0
2015-02-19 09:55:00,39.47,39.56,39.47,39.51,29800.0,30.5318,30.6014,30.5318,30.5627,29800.0
2015-02-19 10:00:00,39.5,39.51,39.43,39.47,20600.0,30.555,30.5627,30.5008,30.5318,20600.0
2015-02-19 10:05:00,39.48,39.6,39.47,39.56,74600.0,30.5395,30.6324,30.5318,30.6014,74600.0
2015-02-19 10:10:00,39.56,39.65,39.55,39.65,36500.0,30.6014,30.671,30.5937,30.671,36500.0
2015-02-19 10:15:00,39.65,39.67,39.58,39.67,34800.0,30.671,30.6865,30.6169,30.6865,34800.0
2015-02-19 10:20:00,39.69,39.73,39.68,39.73,12200.0,30.702,30.7329,30.6942,30.7329,12200.0
2015-02-19 10:25:00,39.74,39.79,39.73,39.76,69000.0,30.7406,30.7793,30.7329,30.7561,69000.0
2015-02-19 10:30:00,39.77,39.78,39.69,39.69,19800.0,30.7639,30.7716,30.702,30.702,19800.0
2015-02-19 10:35:00,39.69,39.75,39.69,39.71,21900.0,30.702,30.7484,30.702,30.7174,21900.0
2015-02-19 10:40:00,39.71,39.73,39.7,39.72,10300.0,30.7174,30.7329,30.7097,30.7252,10300.0
2015-02-19 10:45:00,39.72,39.73,39.7,39.71,12700.0,30.7252,30.7329,30.7097,30.7174,12700.0
2015-02-19 10:50:00,39.71,39.73,39.71,39.73,16700.0,30.7174,30.7329,30.7174,30.7329,16700.0
2015-02-19 10:55:00,39.74,39.79,39.73,39.75,25400.0,30.7406,30.7793,30.7329,30.7484,25400.0
2015-02-19 11:00:00,39.75,39.81,39.75,39.79,18600.0,30.7484,30.7948,30.7484,30.7793,18600.0
2015-02-19 11:05:00,39.8,39.82,39.79,39.81,8000.0,30.7871,30.8025,30.7793,30.7948,8000.0
2015-02-19 11:10:00,39.82,39.85,39.82,39.84,8400.0,30.8025,30.8257,30.8025,30.818,8400.0
2015-02-19 11:15:00,39.85,39.87,39.82,39.87,13300.0,30.8257,30.8412,30.8025,30.8412,13300.0
2015-02-19 11:20:00,39.87,39.89,39.85,39.88,9000.0,30.8412,30.8567,30.8257,30.8489,9000.0
2015-02-19 11:25:00,39.88,39.93,39.87,39.92,16200.0,30.8489,30.8876,30.8412,30.8799,16200.0
2015-02-19 11:30:00,39.93,39.99,39.92,39.99,17900.0,30.8876,30.934,30.8799,30.934,17900.0
2015-02-19 11:35:00,39.99,39.99,39.96,39.98,12600.0,30.934,30.934,30.9108,30.9263,12600.0
2015-02-19 11:40:00,39.98,40.01,39.98,40.01,11600.0,30.9263,30.9495,30.9263,30.9495,11600.0
2015-02-19 11:45:00,40.02,40.04,40.01,40.03,9000.0,30.9572,30.9727,30.9495,30.965,9000.0
2015-02-19 11:50:00,40.04,40.04,39.98,39.99,19100.0,30.9727,30.9727,30.9263,30.934,19100.0
2015-02-19 11:55:00,39.99,40.0,39.98,39.98,6200.0,30.934,30.9418,30.9263,30.9263,6200.0
2015-02-19 12:00:00,39.98,40.02,39.98,39.98,12200.0,30.9263,30.9572,30.9263,30.9263,12200.0
2015-02-19 12:05:00,39.97,39.98,39.94,39.98,12100.0,30.9186,30.9263,30.8954,30.9263,12100.0
2015-02-19 12:10:00,39.98,39.99,39.96,39.97,9400.0,30.9263,30.934,30.9108,30.9186,9400.0
2015-02-19 12:15:00,39.97,39.99,39.96,39.98,7600.0,30.9186,30.934,30.9108,30.9263,7600.0
2015-02-19 12:20:00,39.99,40.03,39.98,40.0,19700.0,30.934,30.965,30.9263,30.9418,19700.0
2015-02-19 12:25:00,40.0,40.01,39.98,39.98,6600.0,30.9418,30.9495,30.9263,30.9263,6600.0
2015-02-19 12:30:00,39.98,40.0,39.95,39.96,12200.0,30.9263,30.9418,30.9031,30.9108,12200.0
2015-02-19 12:35:00,39.95,39.97,39.93,39.97,19600.0,30.9031,30.9186,30.8876,30.9186,19600.0
2015-02-19 12:40:00,39.97,39.98,39.95,39.98,11600.0,30.9186,30.9263,30.9031,30.9263,11600.0
2015-02-19 12:45:00,39.98,40.0,39.97,40.0,9600.0,30.9263,30.9418,30.9186,30.9418,9600.0
2015-02-19 12:50:00,40.0,40.02,40.0,40.01,19800.0,30.9418,30.9572,30.9418,30.9495,19800.0
2015-02-19 12:55:00,40.01,40.02,39.99,40.01,8400.0,30.9495,30.9572,30.934,30.9495,8400.0
2015-02-19 13:00:00,40.02,40.02,39.96,39.97,93000.0,30.9572,30.9572,30.9108,30.9186,93000.0
2015-02-19 13:05:00,39.96,39.96,39.93,39.93,303200.0,30.9108,30.9108,30.8876,30.8876,303200.0
2015-02-19 13:10:00,39.93,39.93,39.89,39.89,146900.0,30.8876,30.8876,30.8567,30.8567,146900.0
2015-02-19 13:15:00,39.89,39.9,39.85,39.86,223000.0,30.8567,30.8644,30.8257,30.8335,223000.0
2015-02-19 13:20:00,39.86,39.87,39.83,39.84,205300.0,30.8335,30.8412,30.8103,30.818,205300.0
2015-02-19 13:25:00,39.85,39.87,39.83,39.86,37600.0,30.8257,30.8412,30.8103,30.8335,37600.0
2015-02-19 13:30:00,39.87,39.91,39.85,39.91,17800.0,30.8412,30.8721,30.8257,30.8721,17800.0
2015-02-19 13:35:00,39.91,39.94,39.9,39.93,23500.0,30.8721,30.8954,30.8644,30.8876,23500.0
2015-02-19 13:40:00,39.92,39.93,39.89,39.9,125700.0,30.8799,30.8876,30.8567,30.8644,125700.0
2015-02-19 13:45:00,39.9,39.9,39.88,39.9,69900.0,30.8644,30.8644,30.8489,30.8644,69900.0
2015-02-19 13:50:00,39.9,39.9,39.89,39.9,79500.0,30.8644,30.8644,30.8567,30.8644,79500.0
2015-02-19 13:55:00,39.9,39.9,39.89,39.9,29800.0,30.8644,30.8644,30.8567,30.8644,29800.0
2015-02-19 14:00:00,39.9,39.91,39.89,39.9,36400.0,30.8644,30.8721,30.8567,30.8644,36400.0
2015-02-19 14:05:00,39.91,39.92,39.9,39.91,13600.0,30.8721,30.8799,30.8644,30.8721,13600.0
2015-02-19 14:10:00,39.91,39.95,39.91,39.94,7000.0,30.8721,30.9031,30.8721,30.8954,7000.0
2015-02-19 14:15:00,39.94,39.95,39.93,39.94,8500.0,30.8954,30.9031,30.8876,30.8954,8500.0
2015-02-19 14:20:00,39.94,39.94,39.93,39.93,8700.0,30.8954,30.8954,30.8876,30.8876,8700.0
2015-02-19 14:25:00,39.92,39.93,39.9,39.93,6800.0,30.8799,30.8876,30.8644,30.8876,6800.0
2015-02-19 14:30:00,39.93,39.95,39.92,39.95,5200.0,30.8876,30.9031,30.8799,30.9031,5200.0
2015-02-19 14:35:00,39.95,39.95,39.84,39.87,33900.0,30.9031,30.9031,30.818,30.8412,33900.0
2015-02-19 14:40:00,39.88,39.92,39.87,39.92,15300.0,30.8489,30.8799,30.8412,30.8799,15300.0
2015-02-19 14:45:00,39.91,39.92,39.89,39.9,4800.0,30.8721,30.8799,30.8567,30.8644,4800.0
2015-02-19 14:50:00,39.9,39.92,39.9,39.91,8800.0,30.8644,30.8799,30.8644,30.8721,8800.0
2015-02-19 14:55:00,39.91,39.94,39.9,39.94,14900.0,30.8721,30.8954,30.8644,30.8954,14900.0
2015-02-19 15:00:00,39.94,39.95,39.92,39.94,8500.0,30.8954,30.9031,30.8799,30.8954,8500.0
2015-02-19 15:05:00,39.95,39.95,39.92,39.92,76900.0,30.9031,30.9031,30.8799,30.8799,76900.0
2015-02-19 15:10:00,39.93,39.94,39.91,39.91,50200.0,30.8876,30.8954,30.8721,30.8721,50200.0
2015-02-19 15:15:00,39.91,39.93,39.9,39.92,66200.0,30.8721,30.8876,30.8644,30.8799,66200.0
2015-02-19 15:20:00,39.92,39.95,39.92,39.95,38000.0,30.8799,30.9031,30.8799,30.9031,38000.0
2015-02-19 15:25:00,39.95,39.95,39.89,39.9,117500.0,30.9031,30.9031,30.8567,30.8644,117500.0
2015-02-19 15:30:00,39.9,39.91,39.86,39.91,139500.0,30.8644,30.8721,30.8335,30.8721,139500.0
2015-02-19 15:35:00,39.91,39.93,39.89,39.9,97000.0,30.8721,30.8876,30.8567,30.8644,97000.0
2015-02-19 15:40:00,39.9,39.9,39.88,39.88,94400.0,30.8644,30.8644,30.8489,30.8489,94400.0
2015-02-19 15:45:00,39.88,39.88,39.87,39.87,109200.0,30.8489,30.8489,30.8412,30.8412,109200.0
2015-02-19 15:50:00,39.87,39.88,39.84,39.84,410100.0,30.8412,30.8489,30.818,30.818,410100.0
2015-02-19 15:55:00,39.84,39.86,39.83,39.84,417800.0,30.818,30.8335,30.8103,30.818,417800.0
2015-02-20 09:30:00,39.84,39.94,39.68,39.71,48500.0,30.818,30.8954,30.6942,30.7174,48500.0
2015-02-20 09:35:00,39.71,39.74,39.47,39.49,69500.0,30.7174,30.7406,30.5318,30.5473,69500.0
2015-02-20 09:40:00,39.5,39.5,39.35,39.45,72800.0,30.555,30.555,30.439,30.5163,72800.0
2015-02-20 09:45:00,39.45,39.47,39.34,39.36,145600.0,30.5163,30.5318,30.4312,30.4467,145600.0
2015-02-20 09:50:00,39.36,39.38,39.24,39.35,212500.0,30.4467,30.4622,30.3539,30.439,212500.0
2015-02-20 09:55:00,39.36,39.42,39.32,39.39,46600.0,30.4467,30.4931,30.4158,30.4699,46600.0
2015-02-20 10:00:00,39.38,39.4,39.33,39.4,29100.0,30.4622,30.4776,30.4235,30.4776,29100.0
2015-02-20 10:05:00,39.42,39.55,39.42,39.52,24800.0,30.4931,30.5937,30.4931,30.5705,24800.0
2015-02-20 10:10:00,39.52,39.56,39.52,39.55,30600.0,30.5705,30.6014,30.5705,30.5937,30600.0
2015-02-20 10:15:00,39.55,39.63,39.53,39.61,26500.0,30.5937,30.6556,30.5782,30.6401,26500.0
2015-02-20 10:20:00,39.6,39.65,39.58,39.64,34100.0,30.6324,30.671,30.6169,30.6633,34100.0
2015-02-20 10:25:00,39.63,39.66,39.54,39.54,11500.0,30.6556,30.6788,30.5859,30.5859,11500.0
2015-02-20 10:30:00,39.53,39.54,39.49,39.54,12600.0,30.5782,30.5859,30.5473,30.5859,12600.0
2015-02-20 10:35:00,39.55,39.61,39.54,39.61,28300.0,30.5937,30.6401,30.5859,30.6401,28300.0
2015-02-20 10:40:00,39.61,39.69,39.61,39.68,29400.0,30.6401,30.702,30.6401,30.6942,29400.0
2015-02-20 10:45:00,39.68,39.76,39.68,39.72,32400.0,30.6942,30.7561,30.6942,30.7252,32400.0
2015-02-20 10:50:00,39.72,39.73,39.69,39.73,17800.0,30.7252,30.7329,30.702,30.7329,17800.0
2015-02-20 10:55:00,39.74,39.79,39.73,39.78,22700.0,30.7406,30.7793,30.7329,30.7716,22700.0
2015-02-20 11:00:00,39.78,39.83,39.78,39.83,36500.0,30.7716,30.8103,30.7716,30.8103,36500.0
2015-02-20 11:05:00,39.83,39.85,39.8,39.81,15200.0,30.8103,30.8257,30.7871,30.7948,15200.0
2015-02-20 11:10:00,39.81,39.82,39.78,39.78,14000.0,30.7948,30.8025,30.7716,30.7716,14000.0
2015-02-20 11:15:00,39.78,39.82,39.78,39.81,16300.0,30.7716,30.8025,30.7716,30.7948,16300.0
2015-02-20 11:20:00,39.8,39.81,39.78,39.81,16100.0,30.7871,30.7948,30.7716,30.7948,16100.0
2015-02-20 11:25:00,39.82,39.83,39.78,39.81,17200.0,30.8025,30.8103,30.7716,30.7948,17200.0
2015-02-20 11:30:00,39.82,39.84,39.8,39.83,15700.0,30.8025,30.818,30.7871,30.8103,15700.0
2015-02-20 11:35:00,39.83,39.84,39.79,39.8,15300.0,30.8103,30.818,30.7793,30.7871,15300.0
2015-02-20 11:40:00,39.8,39.82,39.79,39.81,6800.0,30.7871,30.8025,30.7793,30.7948,6800.0
2015-02-20 11:45:00,39.8,39.82,39.77,39.8,16300.0,30.7871,30.8025,30.7639,30.7871,16300.0
2015-02-20 11:50:00,39.8,39.85,39.8,39.84,9200.0,30.7871,30.8257,30.7871,30.818,9200.0
2015-02-20 11:55:00,39.83,39.85,39.81,39.85,4500.0,30.8103,30.8257,30.7948,30.8257,4500.0
2015-02-20 12:00:00,39.85,39.87,39.84,39.84,25100.0,30.8257,30.8412,30.818,30.818,25100.0
2015-02-20 12:05:00,39.85,39.86,39.81,39.85,20900.0,30.8257,30.8335,30.7948,30.8257,20900.0
2015-02-20 12:10:00,39.85,39.85,39.82,39.84,17400.0,30.8257,30.8257,30.8025,30.818,17400.0
2015-02-20 12:15:00,39.83,39.89,39.83,39.89,22500.0,30.8103,30.8567,30.8103,30.8567,22500.0
2015-02-20 12:20:00,39.88,39.89,39.86,39.88,14000.0,30.8489,30.8567,30.8335,30.8489,14000.0
2015-02-20 12:25:00,39.88,39.89,39.82,39.83,13400.0,30.8489,30.8567,30.8025,30.8103,13400.0
2015-02-20 12:30:00,39.83,39.83,39.8,39.81,16000.0,30.8103,30.8103,30.7871,30.7948,16000.0
2015-02-20 12:35:00,39.82,39.93,39.82,39.89,70700.0,30.8025,30.8876,30.8025,30.8567,70700.0
2015-02-20 12:40:00,39.89,39.95,39.87,39.89,35000.0,30.8567,30.9031,30.8412,30.8567,35000.0
2015-02-20 12:45:00,39.89,39.91,39.88,39.89,13400.0,30.8567,30.8721,30.8489,30.8567,13400.0
2015-02-20 12:50:00,39.89,39.89,39.85,39.87,11200.0,30.8567,30.8567,30.8257,30.8412,11200.0
2015-02-20 12:55:00,39.87,39.89,39.86,39.87,17500.0,30.8412,30.8567,30.8335,30.8412,17500.0
2015-02-20 13:00:00,39.87,39.89,39.82,39.83,19900.0,30.8412,30.8567,30.8025,30.8103,19900.0
2015-02-20 13:05:00,39.83,39.85,39.8,39.84,18300.0,30.8103,30.8257,30.7871,30.818,18300.0
2015-02-20 13:10:00,39.84,39.88,39.84,39.87,17000.0,30.818,30.8489,30.818,30.8412,17000.0
2015-02-20 13:15:00,39.87,39.88,39.84,39.87,13300.0,30.8412,30.8489,30.818,30.8412,13300.0
2015-02-20 13:20:00,39.87,39.89,39.86,39.87,10400.0,30.8412,30.8567,30.8335,30.8412,10400.0
2015-02-20 13:25:00,39.87,39.9,39.85,39.86,20000.0,30.8412,30.8644,30.8257,30.8335,20000.0
2015-02-20 13:30:00,39.86,39.89,39.85,39.88,20200.0,30.8335,30.8567,30.8257,30.8489,20200.0
2015-02-20 13:35:00,39.88,39.94,39.87,39.93,63900.0,30.8489,30.8954,30.8412,30.8876,63900.0
2015-02-20 13:40:00,39.93,39.93,39.88,39.9,22300.0,30.8876,30.8876,30.8489,30.8644,22300.0
2015-02-20 13:45:00,39.9,39.91,39.9,39.9,12300.0,30.8644,30.8721,30.8644,30.8644,12300.0
2015-02-20 13:50:00,39.9,39.91,39.88,39.9,12500.0,30.8644,30.8721,30.8489,30.8644,12500.0
2015-02-20 13:55:00,39.9,39.94,39.9,39.94,29600.0,30.8644,30.8954,30.8644,30.8954,29600.0
2015-02-20 14:00:00,39.93,39.95,39.93,39.95,11600.0,30.8876,30.9031,30.8876,30.9031,11600.0
2015-02-20 14:05:00,39.96,40.0,39.96,39.99,22400.0,30.9108,30.9418,30.9108,30.934,22400.0
2015-02-20 14:10:00,40.0,40.01,39.99,39.99,11700.0,30.9418,30.9495,30.934,30.934,11700.0
2015-02-20 14:15:00,39.99,40.0,39.97,40.0,27800.0,30.934,30.9418,30.9186,30.9418,27800.0
2015-02-20 14:20:00,39.99,40.01,39.98,40.01,8500.0,30.934,30.9495,30.9263,30.9495,8500.0
2015-02-20 14:25:00,40.01,40.01,39.96,39.96,24200.0,30.9495,30.9495,30.9108,30.9108,24200.0
2015-02-20 14:30:00,39.95,39.98,39.94,39.97,22500.0,30.9031,30.9263,30.8954,30.9186,22500.0
2015-02-20 14:35:00,39.97,39.99,39.96,39.98,2300.0,30.9186,30.934,30.9108,30.9263,2300.0
2015-02-20 14:40:00,39.99,39.99,39.95,39.97,18400.0,30.934,30.934,30.9031,30.9186,18400.0
2015-02-20 14:45:00,39.97,40.03,39.96,40.03,34900.0,30.9186,30.965,30.9108,30.965,34900.0
2015-02-20 14:50:00,40.03,40.09,40.03,40.09,58600.0,30.965,31.0114,30.965,31.0114,58600.0
2015-02-20 14:55:00,40.09,40.11,40.08,40.1,95300.0,31.0114,31.0269,31.0037,31.0191,95300.0
2015-02-20 15:00:00,40.1,40.13,40.09,40.11,54500.0,31.0191,31.0423,31.0114,31.0269,54500.0
2015-02-20 15:05:00,40.11,40.17,40.11,40.17,141000.0,31.0269,31.0733,31.0269,31.0733,141000.0
2015-02-20 15:10:00,40.17,40.18,40.13,40.13,94800.0,31.0733,31.081,31.0423,31.0423,94800.0
2015-02-20 15:15:00,40.13,40.13,40.07,40.08,381300.0,31.0423,31.0423,30.9959,31.0037,381300.0
2015-02-20 15:20:00,40.09,40.1,40.07,40.1,88700.0,31.0114,31.0191,30.9959,31.0191,88700.0
2015-02-20 15:25:00,40.1,40.12,40.09,40.11,24000.0,31.0191,31.0346,31.0114,31.0269,24000.0
2015-02-20 15:30:00,40.12,40.17,40.08,40.15,46700.0,31.0346,31.0733,31.0037,31.0578,46700.0
2015-02-20 15:35:00,40.15,40.16,40.14,40.14,28700.0,31.0578,31.0655,31.0501,31.0501,28700.0
2015-02-20 15:40:00,40.14,40.19,40.14,40.18,400900.0,31.0501,31.0887,31.0501,31.081,400900.0
2015-02-20 15:45:00,40.18,40.19,40.11,40.12,157300.0,31.081,31.0887,31.0269,31.0346,157300.0
2015-02-20 15:50:00,40.12,40.16,40.11,40.16,741000.0,31.0346,31.0655,31.0269,31.0655,741000.0
2015-02-20 15:55:00,40.16,40.21,40.15,40.19,366500.0,31.0655,31.1042,31.0578,31.0887,366500.0
2015-02-23 09:30:00,39.95,40.03,39.83,39.86,94800.0,30.9031,30.965,30.8103,30.8335,94800.0
2015-02-23 09:35:00,39.85,39.92,39.78,39.86,70600.0,30.8257,30.8799,30.7716,30.8335,70600.0
2015-02-23 09:40:00,39.84,39.92,39.81,39.82,37300.0,30.818,30.8799,30.7948,30.8025,37300.0
2015-02-23 09:45:00,39.84,39.95,39.8,39.81,46300.0,30.818,30.9031,30.7871,30.7948,46300.0
2015-02-23 09:50:00,39.81,39.85,39.78,39.83,91100.0,30.7948,30.8257,30.7716,30.8103,91100.0
2015-02-23 09:55:00,39.82,39.89,39.77,39.89,30800.0,30.8025,30.8567,30.7639,30.8567,30800.0
2015-02-23 10:00:00,39.9,39.9,39.78,39.83,18200.0,30.8644,30.8644,30.7716,30.8103,18200.0
2015-02-23 10:05:00,39.84,39.85,39.8,39.84,16200.0,30.818,30.8257,30.7871,30.818,16200.0
2015-02-23 10:10:00,39.85,39.87,39.84,39.86,18100.0,30.8257,30.8412,30.818,30.8335,18100.0
2015-02-23 10:15:00,39.86,39.86,39.78,39.8,26000.0,30.8335,30.8335,30.7716,30.7871,26000.0
2015-02-23 10:20:00,39.8,39.9,39.78,39.9,14600.0,30.7871,30.8644,30.7716,30.8644,14600.0
2015-02-23 10:25:00,39.91,39.92,39.85,39.89,24200.0,30.8721,30.8799,30.8257,30.8567,24200.0
2015-02-23 10:30:00,39.89,39.89,39.85,39.88,18300.0,30.8567,30.8567,30.8257,30.8489,18300.0
2015-02-23 10:35:00,39.88,39.89,39.86,39.89,4400.0,30.8489,30.8567,30.8335,30.8567,4400.0
2015-02-23 10:40:00,39.88,39.88,39.83,39.84,9600.0,30.8489,30.8489,30.8103,30.818,9600.0
2015-02-23 10:45:00,39.84,39.84,39.8,39.82,23500.0,30.818,30.818,30.7871,30.8025,23500.0
2015-02-23 10:50:00,39.82,39.82,39.8,39.81,35400.0,30.8025,30.8025,30.7871,30.7948,35400.0
2015-02-23 10:55:00,39.81,39.86,39.81,39.82,11600.0,30.7948,30.8335,30.7948,30.8025,11600.0
2015-02-23 11:00:00,39.81,39.84,39.81,39.84,6000.0,30.7948,30.818,30.7948,30.818,6000.0
2015-02-23 11:05:00,39.83,39.85,39.82,39.84,7600.0,30.8103,30.8257,30.8025,30.818,7600.0
2015-02-23 11:10:00,39.83,39.85,39.83,39.84,6100.0,30.8103,30.8257,30.8103,30.818,6100.0
2015-02-23 11:15:00,39.84,39.89,39.84,39.89,15300.0,30.818,30.8567,30.818,30.8567,15300.0
2015-02-23 11:20:00,39.9,39.94,39.89,39.93,5300.0,30.8644,30.8954,30.8567,30.8876,5300.0
2015-02-23 11:25:00,39.93,39.96,39.93,39.95,10900.0,30.8876,30.9108,30.8876,30.9031,10900.0
2015-02-23 11:30:00,39.95,39.95,39.93,39.93,2400.0,30.9031,30.9031,30.8876,30.8876,2400.0
2015-02-23 11:35:00,39.93,39.96,39.93,39.95,11400.0,30.8876,30.9108,30.8876,30.9031,11400.0
2015-02-23 11:40:00,39.94,39.96,39.93,39.95,10100.0,30.8954,30.9108,30.8876,30.9031,10100.0
2015-02-23 11:45:00,39.95,39.98,39.95,39.96,7800.0,30.9031,30.9263,30.9031,30.9108,7800.0
2015-02-23 11:50:00,39.95,39.96,39.93,39.94,8100.0,30.9031,30.9108,30.8876,30.8954,8100.0
2015-02-23 11:55:00,39.95,39.96,39.93,39.96,7600.0,30.9031,30.9108,30.8876,30.9108,7600.0
2015-02-23 12:00:00,39.96,39.96,39.93,39.94,3100.0,30.9108,30.9108,30.8876,30.8954,3100.0
2015-02-23 12:05:00,39.93,39.94,39.91,39.91,5800.0,30.8876,30.8954,30.8721,30.8721,5800.0
2015-02-23 12:10:00,39.91,39.93,39.9,39.9,6600.0,30.8721,30.8876,30.8644,30.8644,6600.0
2015-02-23 12:15:00,39.9,39.9,39.87,39.89,10600.0,30.8644,30.8644,30.8412,30.8567,10600.0
2015-02-23 12:20:00,39.87,39.89,39.86,39.88,13800.0,30.8412,30.8567,30.8335,30.8489,13800.0
2015-02-23 12:25:00,39.88,39.88,39.86,39.86,3000.0,30.8489,30.8489,30.8335,30.8335,3000.0
2015-02-23 12:30:00,39.87,39.87,39.84,39.84,4900.0,30.8412,30.8412,30.818,30.818,4900.0
2015-02-23 12:35:00,39.84,39.86,39.82,39.82,13600.0,30.818,30.8335,30.8025,30.8025,13600.0
2015-02-23 12:40:00,39.82,39.85,39.82,39.84,9100.0,30.8025,30.8257,30.8025,30.818,9100.0
2015-02-23 12:45:00,39.84,39.84,39.82,39.84,16000.0,30.818,30.818,30.8025,30.818,16000.0
2015-02-23 12:50:00,39.83,39.85,39.82,39.84,8300.0,30.8103,30.8257,30.8025,30.818,8300.0
2015-02-23 12:55:00,39.84,39.84,39.83,39.84,3600.0,30.818,30.818,30.8103,30.818,3600.0
2015-02-23 13:00:00,39.83,39.83,39.8,39.8,7800.0,30.8103,30.8103,30.7871,30.7871,7800.0
2015-02-23 13:05:00,39.8,39.81,39.79,39.8,7600.0,30.7871,30.7948,30.7793,30.7871,7600.0
2015-02-23 13:10:00,39.8,39.83,39.79,39.82,10700.0,30.7871,30.8103,30.7793,30.8025,10700.0
2015-02-23 13:15:00,39.82,39.83,39.81,39.82,6400.0,30.8025,30.8103,30.7948,30.8025,6400.0
2015-02-23 13:20:00,39.83,39.84,39.81,39.83,2400.0,30.8103,30.818,30.7948,30.8103,2400.0
2015-02-23 13:25:00,39.83,39.84,39.82,39.82,8200.0,30.8103,30.818,30.8025,30.8025,8200.0
2015-02-23 13:30:00,39.82,39.89,39.81,39.88,11000.0,30.8025,30.8567,30.7948,30.8489,11000.0
2015-02-23 13:35:00,39.88,39.9,39.88,39.89,11800.0,30.8489,30.8644,30.8489,30.8567,11800.0
2015-02-23 13:40:00,39.9,39.92,39.88,39.89,17400.0,30.8644,30.8799,30.8489,30.8567,17400.0
2015-02-23 13:45:00,39.89,39.89,39.85,39.88,6700.0,30.8567,30.8567,30.8257,30.8489,6700.0
2015-02-23 13:50:00,39.88,39.89,39.88,39.89,2800.0,30.8489,30.8567,30.8489,30.8567,2800.0
2015-02-23 13:55:00,39.89,39.91,39.88,39.89,10700.0,30.8567,30.8721,30.8489,30.8567,10700.0
2015-02-23 14:00:00,39.9,39.9,39.88,39.89,8100.0,30.8644,30.8644,30.8489,30.8567,8100.0
2015-02-23 14:05:00,39.9,39.92,39.9,39.91,7900.0,30.8644,30.8799,30.8644,30.8721,7900.0
2015-02-23 14:10:00,39.91,39.92,39.89,39.9,8600.0,30.8721,30.8799,30.8567,30.8644,8600.0
2015-02-23 14:15:00,39.89,39.91,39.88,39.9,7800.0,30.8567,30.8721,30.8489,30.8644,7800.0
2015-02-23 14:20:00,39.89,39.9,39.88,39.89,5600.0,30.8567,30.8644,30.8489,30.8567,5600.0
2015-02-23 14:25:00,39.89,39.9,39.87,39.88,8600.0,30.8567,30.8644,30.8412,30.8489,8600.0
2015-02-23 14:30:00,39.88,39.88,39.81,39.82,14200.0,30.8489,30.8489,30.7948,30.8025,14200.0
2015-02-23 14:35:00,39.82,39.83,39.8,39.8,16600.0,30.8025,30.8103,30.7871,30.7871,16600.0
2015-02-23 14:40:00,39.8,39.82,39.77,39.82,8900.0,30.7871,30.8025,30.7639,30.8025,8900.0
2015-02-23 14:45:00,39.83,39.85,39.83,39.84,3600.0,30.8103,30.8257,30.8103,30.818,3600.0
2015-02-23 14:50:00,39.85,39.85,39.82,39.83,16400.0,30.8257,30.8257,30.8025,30.8103,16400.0
2015-02-23 14:55:00,39.83,39.87,39.83,39.86,17600.0,30.8103,30.8412,30.8103,30.8335,17600.0
2015-02-23 15:00:00,39.85,39.85,39.81,39.82,21200.0,30.8257,30.8257,30.7948,30.8025,21200.0
2015-02-23 15:05:00,39.81,39.82,39.78,39.79,17800.0,30.7948,30.8025,30.7716,30.7793,17800.0
2015-02-23 15:10:00,39.79,39.82,39.78,39.82,8900.0,30.7793,30.8025,30.7716,30.8025,8900.0
2015-02-23 15:15:00,39.82,39.84,39.82,39.84,6300.0,30.8025,30.818,30.8025,30.818,6300.0
2015-02-23 15:20:00,39.84,39.85,39.83,39.84,4500.0,30.818,30.8257,30.8103,30.818,4500.0
2015-02-23 15:25:00,39.84,39.88,39.83,39.87,10600.0,30.818,30.8489,30.8103,30.8412,10600.0
2015-02-23 15:30:00,39.87,39.88,39.85,39.86,5800.0,30.8412,30.8489,30.8257,30.8335,5800.0
2015-02-23 15:35:00,39.87,39.89,39.86,39.88,12800.0,30.8412,30.8567,30.8335,30.8489,12800.0
2015-02-23 15:40:00,39.88,39.94,39.87,39.93,21900.0,30.8489,30.8954,30.8412,30.8876,21900.0
2015-02-23 15:45:00,39.94,39.97,39.93,39.95,16200.0,30.8954,30.9186,30.8876,30.9031,16200.0
2015-02-23 15:50:00,39.95,39.99,39.94,39.99,108500.0,30.9031,30.934,30.8954,30.934,108500.0
2015-02-23 15:55:00,39.99,40.06,39.99,40.06,65000.0,30.934,30.9882,30.934,30.9882,65000.0
2015-02-24 09:30:00,40.15,40.37,40.13,40.31,27900.0,31.0578,31.228,31.0423,31.1816,27900.0
2015-02-24 09:35:00,40.3,40.31,40.12,40.12,30300.0,31.1738,31.1816,31.0346,31.0346,30300.0
2015-02-24 09:40:00,40.11,40.22,40.1,40.2,28600.0,31.0269,31.1119,31.0191,31.0965,28600.0
2015-02-24 09:45:00,40.2,40.25,40.19,40.2,20000.0,31.0965,31.1352,31.0887,31.0965,20000.0
2015-02-24 09:50:00,40.21,40.23,40.19,40.19,21800.0,31.1042,31.1197,31.0887,31.0887,21800.0
2015-02-24 09:55:00,40.19,40.21,40.14,40.14,17000.0,31.0887,31.1042,31.0501,31.0501,17000.0
2015-02-24 10:00:00,40.13,40.25,40.02,40.24,281000.0,31.0423,31.1352,30.9572,31.1274,281000.0
2015-02-24 10:05:00,40.24,40.32,40.19,40.31,84400.0,31.1274,31.1893,31.0887,31.1816,84400.0
2015-02-24 10:10:00,40.31,40.41,40.28,40.41,47000.0,31.1816,31.2589,31.1584,31.2589,47000.0
2015-02-24 10:15:00,40.41,40.41,40.29,40.41,184900.0,31.2589,31.2589,31.1661,31.2589,184900.0
2015-02-24 10:20:00,40.4,40.51,40.36,40.49,67300.0,31.2512,31.3363,31.2202,31.3208,67300.0
2015-02-24 10:25:00,40.5,40.63,40.5,40.55,290900.0,31.3285,31.4291,31.3285,31.3672,290900.0
2015-02-24 10:30:00,40.56,40.59,40.53,40.53,44900.0,31.375,31.3982,31.3517,31.3517,44900.0
2015-02-24 10:35:00,40.54,40.55,40.47,40.47,45000.0,31.3595,31.3672,31.3053,31.3053,45000.0
2015-02-24 10:40:00,40.47,40.48,40.43,40.44,30300.0,31.3053,31.3131,31.2744,31.2821,30300.0
2015-02-24 10:45:00,40.44,40.47,40.35,40.38,124900.0,31.2821,31.3053,31.2125,31.2357,124900.0
2015-02-24 10:50:00,40.38,40.38,40.32,40.32,16500.0,31.2357,31.2357,31.1893,31.1893,16500.0
2015-02-24 10:55:00,40.31,40.34,40.31,40.33,23700.0,31.1816,31.2048,31.1816,31.197,23700.0
2015-02-24 11:00:00,40.32,40.34,40.3,40.31,37100.0,31.1893,31.2048,31.1738,31.1816,37100.0
2015-02-24 11:05:00,40.31,40.36,40.31,40.35,59700.0,31.1816,31.2202,31.1816,31.2125,59700.0
2015-02-24 11:10:00,40.35,40.43,40.35,40.4,46700.0,31.2125,31.2744,31.2125,31.2512,46700.0
2015-02-24 11:15:00,40.4,40.4,40.36,40.37,8300.0,31.2512,31.2512,31.2202,31.228,8300.0
2015-02-24 11:20:00,40.37,40.41,40.37,40.38,16500.0,31.228,31.2589,31.228,31.2357,16500.0
2015-02-24 11:25:00,40.39,40.39,40.33,40.34,37700.0,31.2434,31.2434,31.197,31.2048,37700.0
2015-02-24 11:30:00,40.35,40.37,40.3,40.33,69200.0,31.2125,31.228,31.1738,31.197,69200.0
2015-02-24 11:35:00,40.32,40.34,40.32,40.34,5700.0,31.1893,31.2048,31.1893,31.2048,5700.0
2015-02-24 11:40:00,40.33,40.33,40.29,40.31,13900.0,31.197,31.197,31.1661,31.1816,13900.0
2015-02-24 11:45:00,40.31,40.34,40.3,40.31,9600.0,31.1816,31.2048,31.1738,31.1816,9600.0
2015-02-24 11:50:00,40.31,40.33,40.31,40.33,8000.0,31.1816,31.197,31.1816,31.197,8000.0
2015-02-24 11:55:00,40.34,40.35,40.32,40.32,13700.0,31.2048,31.2125,31.1893,31.1893,13700.0
2015-02-24 12:00:00,40.31,40.31,40.28,40.3,7700.0,31.1816,31.1816,31.1584,31.1738,7700.0
2015-02-24 12:05:00,40.29,40.33,40.29,40.29,5800.0,31.1661,31.197,31.1661,31.1661,5800.0
2015-02-24 12:10:00,40.29,40.31,40.29,40.29,8000.0,31.1661,31.1816,31.1661,31.1661,8000.0
2015-02-24 12:15:00,40.3,40.3,40.27,40.28,11300.0,31.1738,31.1738,31.1506,31.1584,11300.0
2015-02-24 12:20:00,40.27,40.28,40.25,40.26,69200.0,31.1506,31.1584,31.1352,31.1429,69200.0
2015-02-24 12:25:00,40.26,40.27,40.25,40.26,3700.0,31.1429,31.1506,31.1352,31.1429,3700.0
2015-02-24 12:30:00,40.26,40.28,40.21,40.21,25300.0,31.1429,31.1584,31.1042,31.1042,25300.0
2015-02-24 12:35:00,40.22,40.23,40.2,40.21,12900.0,31.1119,31.1197,31.0965,31.1042,12900.0
2015-02-24 12:40:00,40.21,40.26,40.2,40.25,13300.0,31.1042,31.1429,31.0965,31.1352,13300.0
2015-02-24 12:45:00,40.24,40.3,40.24,40.28,10800.0,31.1274,31.1738,31.1274,31.1584,10800.0
2015-02-24 12:50:00,40.28,40.28,40.26,40.27,24600.0,31.1584,31.1584,31.1429,31.1506,24600.0
2015-02-24 12:55:00,40.27,40.3,40.26,40.29,31400.0,31.1506,31.1738,31.1429,31.1661,31400.0
2015-02-24 13:00:00,40.28,40.28,40.24,40.27,16700.0,31.1584,31.1584,31.1274,31.1506,16700.0
2015-02-24 13:05:00,40.27,40.3,40.26,40.3,6400.0,31.1506,31.1738,31.1429,31.1738,6400.0
2015-02-24 13:10:00,40.3,40.31,40.29,40.29,14300.0,31.1738,31.1816,31.1661,31.1661,14300.0
2015-02-24 13:15:00,40.29,40.29,40.27,40.29,8400.0,31.1661,31.1661,31.1506,31.1661,8400.0
2015-02-24 13:20:00,40.29,40.3,40.28,40.28,31300.0,31.1661,31.1738,31.1584,31.1584,31300.0
2015-02-24 13:25:00,40.27,40.28,40.26,40.28,8600.0,31.1506,31.1584,31.1429,31.1584,8600.0
2015-02-24 13:30:00,40.27,40.32,40.27,40.31,11400.0,31.1506,31.1893,31.1506,31.1816,11400.0
2015-02-24 13:35:00,40.31,40.31,40.27,40.27,9500.0,31.1816,31.1816,31.1506,31.1506,9500.0
2015-02-24 13:40:00,40.26,40.27,40.25,40.27,8800.0,31.1429,31.1506,31.1352,31.1506,8800.0
2015-02-24 13:45:00,40.27,40.27,40.25,40.25,5700.0,31.1506,31.1506,31.1352,31.1352,5700.0
2015-02-24 13:50:00,40.25,40.26,40.23,40.24,5800.0,31.1352,31.1429,31.1197,31.1274,5800.0
2015-02-24 13:55:00,40.24,40.25,40.23,40.24,4100.0,31.1274,31.1352,31.1197,31.1274,4100.0
2015-02-24 14:00:00,40.24,40.24,40.23,40.24,2700.0,31.1274,31.1274,31.1197,31.1274,2700.0
2015-02-24 14:05:00,40.23,40.24,40.19,40.2,10600.0,31.1197,31.1274,31.0887,31.0965,10600.0
2015-02-24 14:10:00,40.19,40.2,40.19,40.2,7800.0,31.0887,31.0965,31.0887,31.0965,7800.0
2015-02-24 14:15:00,40.2,40.21,40.19,40.19,4900.0,31.0965,31.1042,31.0887,31.0887,4900.0
2015-02-24 14:20:00,40.18,40.22,40.18,40.21,12000.0,31.081,31.1119,31.081,31.1042,12000.0
2015-02-24 14:25:00,40.22,40.24,40.22,40.22,7200.0,31.1119,31.1274,31.1119,31.1119,7200.0
2015-02-24 14:30:00,40.21,40.21,40.18,40.19,6000.0,31.1042,31.1042,31.081,31.0887,6000.0
2015-02-24 14:35:00,40.19,40.21,40.19,40.21,5200.0,31.0887,31.1042,31.0887,31.1042,5200.0
2015-02-24 14:40:00,40.22,40.23,40.22,40.23,6800.0,31.1119,31.1197,31.1119,31.1197,6800.0
2015-02-24 14:45:00,40.23,40.23,40.21,40.21,11000.0,31.1197,31.1197,31.1042,31.1042,11000.0
2015-02-24 14:50:00,40.21,40.23,40.2,40.23,17200.0,31.1042,31.1197,31.0965,31.1197,17200.0
2015-02-24 14:55:00,40.23,40.24,40.22,40.23,11600.0,31.1197,31.1274,31.1119,31.1197,11600.0
2015-02-24 15:00:00,40.24,40.26,40.23,40.25,11800.0,31.1274,31.1429,31.1197,31.1352,11800.0
2015-02-24 15:05:00,40.25,40.3,40.24,40.29,27800.0,31.1352,31.1738,31.1274,31.1661,27800.0
2015-02-24 15:10:00,40.29,40.3,40.26,40.28,37400.0,31.1661,31.1738,31.1429,31.1584,37400.0
2015-02-24 15:15:00,40.28,40.3,40.28,40.3,11600.0,31.1584,31.1738,31.1584,31.1738,11600.0
2015-02-24 15:20:00,40.3,40.31,40.3,40.3,5200.0,31.1738,31.1816,31.1738,31.1738,5200.0
2015-02-24 15:25:00,40.3,40.31,40.3,40.31,8600.0,31.1738,31.1816,31.1738,31.1816,8600.0
2015-02-24 15:30:00,40.3,40.31,40.29,40.29,13300.0,31.1738,31.1816,31.1661,31.1661,13300.0
2015-02-24 15:35:00,40.29,40.32,40.29,40.32,19100.0,31.1661,31.1893,31.1661,31.1893,19100.0
2015-02-24 15:40:00,40.32,40.36,40.32,40.34,33000.0,31.1893,31.2202,31.1893,31.2048,33000.0
2015-02-24 15:45:00,40.34,40.35,40.32,40.33,46800.0,31.2048,31.2125,31.1893,31.197,46800.0
2015-02-24 15:50:00,40.33,40.35,40.29,40.3,216400.0,31.197,31.2125,31.1661,31.1738,216400.0
2015-02-24 15:55:00,40.3,40.32,40.28,40.3,188500.0,31.1738,31.1893,31.1584,31.1738,188500.0
2015-02-25 09:30:00,40.29,40.36,40.19,40.25,20900.0,31.1661,31.2202,31.0887,31.1352,20900.0
2015-02-25 09:35:00,40.24,40.37,40.24,40.33,48900.0,31.1274,31.228,31.1274,31.197,48900.0
2015-02-25 09:40:00,40.34,40.34,40.13,40.19,49600.0,31.2048,31.2048,31.0423,31.0887,49600.0
2015-02-25 09:45:00,40.19,40.23,40.18,40.19,92500.0,31.0887,31.1197,31.081,31.0887,92500.0
2015-02-25 09:50:00,40.2,40.22,40.14,40.2,72400.0,31.0965,31.1119,31.0501,31.0965,72400.0
2015-02-25 09:55:00,40.22,40.22,40.18,40.18,31100.0,31.1119,31.1119,31.081,31.081,31100.0
2015-02-25 10:00:00,40.18,40.18,40.15,40.18,18800.0,31.081,31.081,31.0578,31.081,18800.0
2015-02-25 10:05:00,40.18,40.22,40.15,40.22,18000.0,31.081,31.1119,31.0578,31.1119,18000.0
2015-02-25 10:10:00,40.23,40.24,40.18,40.2,22100.0,31.1197,31.1274,31.081,31.0965,22100.0
2015-02-25 10:15:00,40.2,40.23,40.19,40.23,8500.0,31.0965,31.1197,31.0887,31.1197,8500.0
2015-02-25 10:20:00,40.23,40.26,40.21,40.26,5000.0,31.1197,31.1429,31.1042,31.1429,5000.0
2015-02-25 10:25:00,40.24,40.31,40.24,40.28,19100.0,31.1274,31.1816,31.1274,31.1584,19100.0
2015-02-25 10:30:00,40.28,40.34,40.26,40.3,33200.0,31.1584,31.2048,31.1429,31.1738,33200.0
2015-02-25 10:35:00,40.29,40.32,40.27,40.27,10000.0,31.1661,31.1893,31.1506,31.1506,10000.0
2015-02-25 10:40:00,40.27,40.29,40.24,40.29,21700.0,31.1506,31.1661,31.1274,31.1661,21700.0
2015-02-25 10:45:00,40.29,40.29,40.26,40.26,2500.0,31.1661,31.1661,31.1429,31.1429,2500.0
2015-02-25 10:50:00,40.25,40.25,40.24,40.24,9100.0,31.1352,31.1352,31.1274,31.1274,9100.0
2015-02-25 10:55:00,40.25,40.28,40.25,40.26,6700.0,31.1352,31.1584,31.1352,31.1429,6700.0
2015-02-25 11:00:00,40.26,40.27,40.25,40.26,8200.0,31.1429,31.1506,31.1352,31.1429,8200.0
2015-02-25 11:05:00,40.25,40.26,40.23,40.23,11500.0,31.1352,31.1429,31.1197,31.1197,11500.0
2015-02-25 11:10:00,40.22,40.26,40.22,40.25,12400.0,31.1119,31.1429,31.1119,31.1352,12400.0
2015-02-25 11:15:00,40.25,40.3,40.25,40.3,7300.0,31.1352,31.1738,31.1352,31.1738,7300.0
2015-02-25 11:20:00,40.3,40.31,40.3,40.31,4700.0,31.1738,31.1816,31.1738,31.1816,4700.0
2015-02-25 11:25:00,40.31,40.33,40.31,40.31,14300.0,31.1816,31.197,31.1816,31.1816,14300.0
2015-02-25 11:30:00,40.31,40.32,40.3,40.3,4500.0,31.1816,31.1893,31.1738,31.1738,4500.0
2015-02-25 11:35:00,40.3,40.31,40.27,40.28,9500.0,31.1738,31.1816,31.1506,31.1584,9500.0
2015-02-25 11:40:00,40.28,40.28,40.24,40.25,10700.0,31.1584,31.1584,31.1274,31.1352,10700.0
2015-02-25 11:45:00,40.25,40.27,40.25,40.26,2900.0,31.1352,31.1506,31.1352,31.1429,2900.0
2015-02-25 11:50:00,40.26,40.32,40.26,40.29,14800.0,31.1429,31.1893,31.1429,31.1661,14800.0
2015-02-25 11:55:00,40.3,40.32,40.27,40.27,25900.0,31.1738,31.1893,31.1506,31.1506,25900.0
2015-02-25 12:00:00,40.27,40.28,40.26,40.28,26700.0,31.1506,31.1584,31.1429,31.1584,26700.0
2015-02-25 12:05:00,40.28,40.29,40.26,40.26,8500.0,31.1584,31.1661,31.1429,31.1429,8500.0
2015-02-25 12:10:00,40.26,40.28,40.26,40.28,5000.0,31.1429,31.1584,31.1429,31.1584,5000.0
2015-02-25 12:15:00,40.28,40.29,40.28,40.28,6600.0,31.1584,31.1661,31.1584,31.1584,6600.0
2015-02-25 12:20:00,40.29,40.3,40.28,40.3,4200.0,31.1661,31.1738,31.1584,31.1738,4200.0
2015-02-25 12:25:00,40.3,40.3,40.27,40.27,19100.0,31.1738,31.1738,31.1506,31.1506,19100.0
2015-02-25 12:30:00,40.28,40.29,40.27,40.28,5700.0,31.1584,31.1661,31.1506,31.1584,5700.0
2015-02-25 12:35:00,40.27,40.27,40.25,40.26,9600.0,31.1506,31.1506,31.1352,31.1429,9600.0
2015-02-25 12:40:00,40.26,40.26,40.24,40.25,6400.0,31.1429,31.1429,31.1274,31.1352,6400.0
2015-02-25 12:45:00,40.25,40.25,40.24,40.24,3800.0,31.1352,31.1352,31.1274,31.1274,3800.0
2015-02-25 12:50:00,40.24,40.24,40.19,40.21,15500.0,31.1274,31.1274,31.0887,31.1042,15500.0
2015-02-25 12:55:00,40.21,40.21,40.19,40.19,5000.0,31.1042,31.1042,31.0887,31.0887,5000.0
2015-02-25 13:00:00,40.19,40.2,40.18,40.2,10300.0,31.0887,31.0965,31.081,31.0965,10300.0
2015-02-25 13:05:00,40.19,40.2,40.17,40.18,19500.0,31.0887,31.0965,31.0733,31.081,19500.0
2015-02-25 13:10:00,40.17,40.18,40.16,40.17,13500.0,31.0733,31.081,31.0655,31.0733,13500.0
2015-02-25 13:15:00,40.17,40.2,40.17,40.18,7800.0,31.0733,31.0965,31.0733,31.081,7800.0
2015-02-25 13:20:00,40.18,40.19,40.17,40.19,15200.0,31.081,31.0887,31.0733,31.0887,15200.0
2015-02-25 13:25:00,40.19,40.22,40.19,40.22,4000.0,31.0887,31.1119,31.0887,31.1119,4000.0
2015-02-25 13:30:00,40.22,40.29,40.22,40.29,18600.0,31.1119,31.1661,31.1119,31.1661,18600.0
2015-02-25 13:35:00,40.29,40.32,40.28,40.31,9000.0,31.1661,31.1893,31.1584,31.1816,9000.0
2015-02-25 13:40:00,40.31,40.31,40.26,40.27,11400.0,31.1816,31.1816,31.1429,31.1506,11400.0
2015-02-25 13:45:00,40.27,40.29,40.26,40.29,12500.0,31.1506,31.1661,31.1429,31.1661,12500.0
2015-02-25 13:50:00,40.3,40.3,40.28,40.3,12900.0,31.1738,31.1738,31.1584,31.1738,12900.0
2015-02-25 13:55:00,40.3,40.3,40.29,40.3,6000.0,31.1738,31.1738,31.1661,31.1738,6000.0
2015-02-25 14:00:00,40.29,40.3,40.28,40.28,11500.0,31.1661,31.1738,31.1584,31.1584,11500.0
2015-02-25 14:05:00,40.28,40.28,40.24,40.24,24100.0,31.1584,31.1584,31.1274,31.1274,24100.0
2015-02-25 14:10:00,40.24,40.26,40.24,40.25,5400.0,31.1274,31.1429,31.1274,31.1352,5400.0
2015-02-25 14:15:00,40.26,40.31,40.25,40.28,17200.0,31.1429,31.1816,31.1352,31.1584,17200.0
2015-02-25 14:20:00,40.28,40.28,40.27,40.27,2600.0,31.1584,31.1584,31.1506,31.1506,2600.0
2015-02-25 14:25:00,40.27,40.27,40.22,40.23,6600.0,31.1506,31.1506,31.1119,31.1197,6600.0
2015-02-25 14:30:00,40.23,40.24,40.2,40.22,6400.0,31.1197,31.1274,31.0965,31.1119,6400.0
2015-02-25 14:35:00,40.22,40.23,40.14,40.15,10900.0,31.1119,31.1197,31.0501,31.0578,10900.0
2015-02-25 14:40:00,40.14,40.18,40.13,40.16,10100.0,31.0501,31.081,31.0423,31.0655,10100.0
2015-02-25 14:45:00,40.15,40.19,40.15,40.16,15300.0,31.0578,31.0887,31.0578,31.0655,15300.0
2015-02-25 14:50:00,40.16,40.17,40.12,40.16,25000.0,31.0655,31.0733,31.0346,31.0655,25000.0
2015-02-25 14:55:00,40.16,40.2,40.16,40.17,12100.0,31.0655,31.0965,31.0655,31.0733,12100.0
2015-02-25 15:00:00,40.17,40.18,40.12,40.13,40800.0,31.0733,31.081,31.0346,31.0423,40800.0
2015-02-25 15:05:00,40.12,40.17,40.12,40.14,16900.0,31.0346,31.0733,31.0346,31.0501,16900.0
2015-02-25 15:10:00,40.14,40.18,40.14,40.18,8700.0,31.0501,31.081,31.0501,31.081,8700.0
2015-02-25 15:15:00,40.17,40.18,40.15,40.16,10900.0,31.0733,31.081,31.0578,31.0655,10900.0
2015-02-25 15:20:00,40.16,40.18,40.16,40.16,4600.0,31.0655,31.081,31.0655,31.0655,4600.0
2015-02-25 15:25:00,40.16,40.17,40.13,40.14,23200.0,31.0655,31.0733,31.0423,31.0501,23200.0
2015-02-25 15:30:00,40.14,40.2,40.14,40.18,35100.0,31.0501,31.0965,31.0501,31.081,35100.0
2015-02-25 15:35:00,40.18,40.21,40.17,40.19,8400.0,31.081,31.1042,31.0733,31.0887,8400.0
2015-02-25 15:40:00,40.2,40.2,40.18,40.2,9600.0,31.0965,31.0965,31.081,31.0965,9600.0
2015-02-25 15:45:00,40.19,40.22,40.18,40.21,15300.0,31.0887,31.1119,31.081,31.1042,15300.0
2015-02-25 15:50:00,40.21,40.23,40.2,40.23,32600.0,31.1042,31.1197,31.0965,31.1197,32600.0
2015-02-25 15:55:00,40.23,40.24,40.21,40.22,108300.0,31.1197,31.1274,31.1042,31.1119,108300.0
2015-02-26 09:30:00,40.08,40.26,40.08,40.19,32500.0,31.0037,31.1429,31.0037,31.0887,32500.0
2015-02-26 09:35:00,40.19,40.24,40.16,40.24,27100.0,31.0887,31.1274,31.0655,31.1274,27100.0
2015-02-26 09:40:00,40.25,40.29,40.22,40.24,58700.0,31.1352,31.1661,31.1119,31.1274,58700.0
2015-02-26 09:45:00,40.25,40.28,40.23,40.24,18800.0,31.1352,31.1584,31.1197,31.1274,18800.0
2015-02-26 09:50:00,40.22,40.25,40.17,40.18,18400.0,31.1119,31.1352,31.0733,31.081,18400.0
2015-02-26 09:55:00,40.18,40.2,40.15,40.16,23500.0,31.081,31.0965,31.0578,31.0655,23500.0
2015-02-26 10:00:00,40.15,40.2,40.15,40.2,17300.0,31.0578,31.0965,31.0578,31.0965,17300.0
2015-02-26 10:05:00,40.21,40.21,40.16,40.16,9800.0,31.1042,31.1042,31.0655,31.0655,9800.0
2015-02-26 10:10:00,40.16,40.18,40.13,40.15,12800.0,31.0655,31.081,31.0423,31.0578,12800.0
2015-02-26 10:15:00,40.16,40.18,40.16,40.16,4000.0,31.0655,31.081,31.0655,31.0655,4000.0
2015-02-26 10:20:00,40.16,40.19,40.15,40.15,23500.0,31.0655,31.0887,31.0578,31.0578,23500.0
2015-02-26 10:25:00,40.16,40.17,40.14,40.17,13800.0,31.0655,31.0733,31.0501,31.0733,13800.0
2015-02-26 10:30:00,40.16,40.18,40.12,40.18,23800.0,31.0655,31.081,31.0346,31.081,23800.0
2015-02-26 10:35:00,40.19,40.26,40.18,40.25,47600.0,31.0887,31.1429,31.081,31.1352,47600.0
2015-02-26 10:40:00,40.24,40.25,40.22,40.24,51000.0,31.1274,31.1352,31.1119,31.1274,51000.0
2015-02-26 10:45:00,40.25,40.27,40.23,40.23,38300.0,31.1352,31.1506,31.1197,31.1197,38300.0
2015-02-26 10:50:00,40.23,40.29,40.23,40.27,30800.0,31.1197,31.1661,31.1197,31.1506,30800.0
2015-02-26 10:55:00,40.28,40.3,40.28,40.28,27200.0,31.1584,31.1738,31.1584,31.1584,27200.0
2015-02-26 11:00:00,40.28,40.31,40.27,40.31,28600.0,31.1584,31.1816,31.1506,31.1816,28600.0
2015-02-26 11:05:00,40.31,40.39,40.3,40.37,31000.0,31.1816,31.2434,31.1738,31.228,31000.0
2015-02-26 11:10:00,40.37,40.37,40.34,40.35,21900.0,31.228,31.228,31.2048,31.2125,21900.0
2015-02-26 11:15:00,40.34,40.36,40.34,40.36,14400.0,31.2048,31.2202,31.2048,31.2202,14400.0
2015-02-26 11:20:00,40.36,40.36,40.33,40.33,19400.0,31.2202,31.2202,31.197,31.197,19400.0
2015-02-26 11:25:00,40.33,40.34,40.31,40.32,36000.0,31.197,31.2048,31.1816,31.1893,36000.0
2015-02-26 11:30:00,40.32,40.34,40.31,40.33,10300.0,31.1893,31.2048,31.1816,31.197,10300.0
2015-02-26 11:35:00,40.32,40.34,40.3,40.3,25300.0,31.1893,31.2048,31.1738,31.1738,25300.0
2015-02-26 11:40:00,40.29,40.31,40.29,40.31,46200.0,31.1661,31.1816,31.1661,31.1816,46200.0
2015-02-26 11:45:00,40.31,40.32,40.28,40.28,20300.0,31.1816,31.1893,31.1584,31.1584,20300.0
2015-02-26 11:50:00,40.28,40.28,40.26,40.27,7200.0,31.1584,31.1584,31.1429,31.1506,7200.0
2015-02-26 11:55:00,40.26,40.26,40.23,40.24,13100.0,31.1429,31.1429,31.1197,31.1274,13100.0
2015-02-26 12:00:00,40.24,40.26,40.23,40.26,10300.0,31.1274,31.1429,31.1197,31.1429,10300.0
2015-02-26 12:05:00,40.26,40.28,40.23,40.26,15100.0,31.1429,31.1584,31.1197,31.1429,15100.0
2015-02-26 12:10:00,40.26,40.27,40.25,40.27,18000.0,31.1429,31.1506,31.1352,31.1506,18000.0
2015-02-26 12:15:00,40.26,40.27,40.23,40.23,15100.0,31.1429,31.1506,31.1197,31.1197,15100.0
2015-02-26 12:20:00,40.23,40.25,40.22,40.24,9500.0,31.1197,31.1352,31.1119,31.1274,9500.0
2015-02-26 12:25:00,40.24,40.27,40.24,40.26,9100.0,31.1274,31.1506,31.1274,31.1429,9100.0
2015-02-26 12:30:00,40.26,40.29,40.25,40.29,14000.0,31.1429,31.1661,31.1352,31.1661,14000.0
2015-02-26 12:35:00,40.29,40.29,40.27,40.27,7500.0,31.1661,31.1661,31.1506,31.1506,7500.0
2015-02-26 12:40:00,40.27,40.28,40.26,40.27,5700.0,31.1506,31.1584,31.1429,31.1506,5700.0
2015-02-26 12:45:00,40.26,40.34,40.26,40.32,18100.0,31.1429,31.2048,31.1429,31.1893,18100.0
2015-02-26 12:50:00,40.32,40.34,40.32,40.33,11300.0,31.1893,31.2048,31.1893,31.197,11300.0
2015-02-26 12:55:00,40.34,40.34,40.32,40.32,6800.0,31.2048,31.2048,31.1893,31.1893,6800.0
2015-02-26 13:00:00,40.32,40.33,40.31,40.33,15800.0,31.1893,31.197,31.1816,31.197,15800.0
2015-02-26 13:05:00,40.34,40.34,40.31,40.33,27600.0,31.2048,31.2048,31.1816,31.197,27600.0
2015-02-26 13:10:00,40.32,40.35,40.32,40.35,9100.0,31.1893,31.2125,31.1893,31.2125,9100.0
2015-02-26 13:15:00,40.35,40.37,40.33,40.33,9400.0,31.2125,31.228,31.197,31.197,9400.0
2015-02-26 13:20:00,40.33,40.33,40.3,40.31,20700.0,31.197,31.197,31.1738,31.1816,20700.0
2015-02-26 13:25:00,40.31,40.33,40.31,40.31,6300.0,31.1816,31.197,31.1816,31.1816,6300.0
2015-02-26 13:30:00,40.3,40.34,40.3,40.34,9200.0,31.1738,31.2048,31.1738,31.2048,9200.0
2015-02-26 13:35:00,40.34,40.34,40.31,40.33,16100.0,31.2048,31.2048,31.1816,31.197,16100.0
2015-02-26 13:40:00,40.33,40.35,40.31,40.32,15100.0,31.197,31.2125,31.1816,31.1893,15100.0
2015-02-26 13:45:00,40.31,40.32,40.29,40.3,10000.0,31.1816,31.1893,31.1661,31.1738,10000.0
2015-02-26 13:50:00,40.3,40.32,40.29,40.29,4700.0,31.1738,31.1893,31.1661,31.1661,4700.0
2015-02-26 13:55:00,40.3,40.31,40.29,40.31,8400.0,31.1738,31.1816,31.1661,31.1816,8400.0
2015-02-26 14:00:00,40.32,40.35,40.31,40.32,6600.0,31.1893,31.2125,31.1816,31.1893,6600.0
2015-02-26 14:05:00,40.32,40.33,40.29,40.29,9500.0,31.1893,31.197,31.1661,31.1661,9500.0
2015-02-26 14:10:00,40.29,40.32,40.28,40.31,6900.0,31.1661,31.1893,31.1584,31.1816,6900.0
2015-02-26 14:15:00,40.3,40.3,40.27,40.27,10900.0,31.1738,31.1738,31.1506,31.1506,10900.0
2015-02-26 14:20:00,40.28,40.28,40.26,40.27,9900.0,31.1584,31.1584,31.1429,31.1506,9900.0
2015-02-26 14:25:00,40.27,40.28,40.24,40.24,10500.0,31.1506,31.1584,31.1274,31.1274,10500.0
2015-02-26 14:30:00,40.24,40.27,40.23,40.23,13200.0,31.1274,31.1506,31.1197,31.1197,13200.0
2015-02-26 14:35:00,40.23,40.24,40.2,40.2,7900.0,31.1197,31.1274,31.0965,31.0965,7900.0
2015-02-26 14:40:00,40.2,40.23,40.19,40.2,12100.0,31.0965,31.1197,31.0887,31.0965,12100.0
2015-02-26 14:45:00,40.2,40.2,40.18,40.18,8800.0,31.0965,31.0965,31.081,31.081,8800.0
2015-02-26 14:50:00,40.18,40.19,40.17,40.18,14500.0,31.081,31.0887,31.0733,31.081,14500.0
2015-02-26 14:55:00,40.18,40.19,40.17,40.19,17600.0,31.081,31.0887,31.0733,31.0887,17600.0
2015-02-26 15:00:00,40.18,40.18,40.12,40.13,33200.0,31.081,31.081,31.0346,31.0423,33200.0
2015-02-26 15:05:00,40.13,40.17,40.13,40.15,119200.0,31.0423,31.0733,31.0423,31.0578,119200.0
2015-02-26 15:10:00,40.15,40.19,40.14,40.19,98900.0,31.0578,31.0887,31.0501,31.0887,98900.0
2015-02-26 15:15:00,40.19,40.25,40.19,40.25,26200.0,31.0887,31.1352,31.0887,31.1352,26200.0
2015-02-26 15:20:00,40.25,40.27,40.23,40.23,32900.0,31.1352,31.1506,31.1197,31.1197,32900.0
2015-02-26 15:25:00,40.24,40.3,40.22,40.3,29800.0,31.1274,31.1738,31.1119,31.1738,29800.0
2015-02-26 15:30:00,40.29,40.32,40.27,40.31,85600.0,31.1661,31.1893,31.1506,31.1816,85600.0
2015-02-26 15:35:00,40.31,40.34,40.3,40.31,82500.0,31.1816,31.2048,31.1738,31.1816,82500.0
2015-02-26 15:40:00,40.31,40.39,40.31,40.36,156500.0,31.1816,31.2434,31.1816,31.2202,156500.0
2015-02-26 15:45:00,40.37,40.38,40.35,40.36,22500.0,31.228,31.2357,31.2125,31.2202,22500.0
2015-02-26 15:50:00,40.36,40.42,40.35,40.41,167500.0,31.2202,31.2667,31.2125,31.2589,167500.0
2015-02-26 15:55:00,40.41,40.44,40.4,40.41,343700.0,31.2589,31.2821,31.2512,31.2589,343700.0
2015-02-27 09:30:00,40.29,40.39,40.16,40.29,20300.0,31.1661,31.2434,31.0655,31.1661,20300.0
2015-02-27 09:35:00,40.3,40.48,40.29,40.44,35900.0,31.1738,31.3131,31.1661,31.2821,35900.0
2015-02-27 09:40:00,40.46,40.46,40.24,40.26,34700.0,31.2976,31.2976,31.1274,31.1429,34700.0
2015-02-27 09:45:00,40.28,40.31,40.22,40.29,47700.0,31.1584,31.1816,31.1119,31.1661,47700.0
2015-02-27 09:50:00,40.29,40.3,40.25,40.25,22800.0,31.1661,31.1738,31.1352,31.1352,22800.0
2015-02-27 09:55:00,40.26,40.32,40.26,40.27,23100.0,31.1429,31.1893,31.1429,31.1506,23100.0
2015-02-27 10:00:00,40.25,40.34,40.24,40.33,180700.0,31.1352,31.2048,31.1274,31.197,180700.0
2015-02-27 10:05:00,40.34,40.34,40.28,40.31,16900.0,31.2048,31.2048,31.1584,31.1816,16900.0
2015-02-27 10:10:00,40.3,40.34,40.26,40.29,50200.0,31.1738,31.2048,31.1429,31.1661,50200.0
2015-02-27 10:15:00,40.29,40.32,40.28,40.32,174500.0,31.1661,31.1893,31.1584,31.1893,174500.0
2015-02-27 10:20:00,40.32,40.39,40.32,40.38,130700.0,31.1893,31.2434,31.1893,31.2357,130700.0
2015-02-27 10:25:00,40.38,40.42,40.38,40.41,20600.0,31.2357,31.2667,31.2357,31.2589,20600.0
2015-02-27 10:30:00,40.43,40.45,40.39,40.39,17100.0,31.2744,31.2899,31.2434,31.2434,17100.0
2015-02-27 10:35:00,40.39,40.4,40.34,40.35,25000.0,31.2434,31.2512,31.2048,31.2125,25000.0
2015-02-27 10:40:00,40.36,40.41,40.35,40.41,38100.0,31.2202,31.2589,31.2125,31.2589,38100.0
2015-02-27 10:45:00,40.41,40.41,40.37,40.39,11200.0,31.2589,31.2589,31.228,31.2434,11200.0
2015-02-27 10:50:00,40.39,40.4,40.38,40.38,20000.0,31.2434,31.2512,31.2357,31.2357,20000.0
2015-02-27 10:55:00,40.38,40.41,40.38,40.39,11900.0,31.2357,31.2589,31.2357,31.2434,11900.0
2015-02-27 11:00:00,40.4,40.4,40.37,40.37,6000.0,31.2512,31.2512,31.228,31.228,6000.0
2015-02-27 11:05:00,40.38,40.39,40.37,40.39,7800.0,31.2357,31.2434,31.228,31.2434,7800.0
2015-02-27 11:10:00,40.38,40.41,40.38,40.4,10100.0,31.2357,31.2589,31.2357,31.2512,10100.0
2015-02-27 11:15:00,40.4,40.42,40.39,40.41,5300.0,31.2512,31.2667,31.2434,31.2589,5300.0
2015-02-27 11:20:00,40.41,40.42,40.38,40.41,24900.0,31.2589,31.2667,31.2357,31.2589,24900.0
2015-02-27 11:25:00,40.42,40.43,40.38,40.38,22900.0,31.2667,31.2744,31.2357,31.2357,22900.0
2015-02-27 11:30:00,40.39,40.41,40.38,40.39,19200.0,31.2434,31.2589,31.2357,31.2434,19200.0
2015-02-27 11:35:00,40.4,40.41,40.4,40.41,3900.0,31.2512,31.2589,31.2512,31.2589,3900.0
2015-02-27 11:40:00,40.41,40.44,40.41,40.43,37100.0,31.2589,31.2821,31.2589,31.2744,37100.0
2015-02-27 11:45:00,40.43,40.44,40.41,40.42,9800.0,31.2744,31.2821,31.2589,31.2667,9800.0
2015-02-27 11:50:00,40.42,40.44,40.41,40.41,7800.0,31.2667,31.2821,31.2589,31.2589,7800.0
2015-02-27 11:55:00,40.41,40.42,40.41,40.41,8100.0,31.2589,31.2667,31.2589,31.2589,8100.0
2015-02-27 12:00:00,40.41,40.42,40.4,40.41,3900.0,31.2589,31.2667,31.2512,31.2589,3900.0
2015-02-27 12:05:00,40.4,40.41,40.39,40.41,3600.0,31.2512,31.2589,31.2434,31.2589,3600.0
2015-02-27 12:10:00,40.4,40.41,40.39,40.4,4600.0,31.2512,31.2589,31.2434,31.2512,4600.0
2015-02-27 12:15:00,40.39,40.39,40.37,40.38,17000.0,31.2434,31.2434,31.228,31.2357,17000.0
2015-02-27 12:20:00,40.38,40.4,40.37,40.4,3400.0,31.2357,31.2512,31.228,31.2512,3400.0
2015-02-27 12:25:00,40.4,40.41,40.4,40.41,3700.0,31.2512,31.2589,31.2512,31.2589,3700.0
2015-02-27 12:30:00,40.41,40.43,40.41,40.41,4200.0,31.2589,31.2744,31.2589,31.2589,4200.0
2015-02-27 12:35:00,40.41,40.41,40.4,40.41,1600.0,31.2589,31.2589,31.2512,31.2589,1600.0
2015-02-27 12:40:00,40.41,40.41,40.38,40.4,7900.0,31.2589,31.2589,31.2357,31.2512,7900.0
2015-02-27 12:45:00,40.4,40.4,40.4,40.4,1600.0,31.2512,31.2512,31.2512,31.2512,1600.0
2015-02-27 12:50:00,40.39,40.41,40.37,40.37,10500.0,31.2434,31.2589,31.228,31.228,10500.0
2015-02-27 12:55:00,40.37,40.38,40.36,40.37,4600.0,31.228,31.2357,31.2202,31.228,4600.0
2015-02-27 13:00:00,40.37,40.38,40.36,40.37,4900.0,31.228,31.2357,31.2202,31.228,4900.0
2015-02-27 13:05:00,40.37,40.39,40.37,40.38,3300.0,31.228,31.2434,31.228,31.2357,3300.0
2015-02-27 13:10:00,40.38,40.38,40.37,40.38,4800.0,31.2357,31.2357,31.228,31.2357,4800.0
2015-02-27 13:15:00,40.37,40.37,40.35,40.36,4500.0,31.228,31.228,31.2125,31.2202,4500.0
2015-02-27 13:20:00,40.36,40.37,40.36,40.36,2500.0,31.2202,31.228,31.2202,31.2202,2500.0
2015-02-27 13:25:00,40.36,40.38,40.33,40.38,7600.0,31.2202,31.2357,31.197,31.2357,7600.0
2015-02-27 13:30:00,40.38,40.39,40.37,40.38,3000.0,31.2357,31.2434,31.228,31.2357,3000.0
2015-02-27 13:35:00,40.38,40.38,40.36,40.37,7200.0,31.2357,31.2357,31.2202,31.228,7200.0
2015-02-27 13:40:00,40.37,40.38,40.36,40.36,6700.0,31.228,31.2357,31.2202,31.2202,6700.0
2015-02-27 13:45:00,40.36,40.39,40.36,40.39,7500.0,31.2202,31.2434,31.2202,31.2434,7500.0
2015-02-27 13:50:00,40.39,40.4,40.39,40.39,2300.0,31.2434,31.2512,31.2434,31.2434,2300.0
2015-02-27 13:55:00,40.4,40.41,40.4,40.41,3100.0,31.2512,31.2589,31.2512,31.2589,3100.0
2015-02-27 14:00:00,40.42,40.43,40.39,40.4,23000.0,31.2667,31.2744,31.2434,31.2512,23000.0
2015-02-27 14:05:00,40.4,40.43,40.39,40.41,14000.0,31.2512,31.2744,31.2434,31.2589,14000.0
2015-02-27 14:10:00,40.4,40.42,40.4,40.41,10600.0,31.2512,31.2667,31.2512,31.2589,10600.0
2015-02-27 14:15:00,40.41,40.42,40.41,40.41,83300.0,31.2589,31.2667,31.2589,31.2589,83300.0
2015-02-27 14:20:00,40.41,40.42,40.4,40.41,23200.0,31.2589,31.2667,31.2512,31.2589,23200.0
2015-02-27 14:25:00,40.41,40.42,40.4,40.41,7200.0,31.2589,31.2667,31.2512,31.2589,7200.0
2015-02-27 14:30:00,40.4,40.41,40.38,40.39,14400.0,31.2512,31.2589,31.2357,31.2434,14400.0
2015-02-27 14:35:00,40.39,40.39,40.33,40.34,29800.0,31.2434,31.2434,31.197,31.2048,29800.0
2015-02-27 14:40:00,40.35,40.35,40.31,40.31,41200.0,31.2125,31.2125,31.1816,31.1816,41200.0
2015-02-27 14:45:00,40.31,40.31,40.29,40.31,31200.0,31.1816,31.1816,31.1661,31.1816,31200.0
2015-02-27 14:50:00,40.31,40.31,40.3,40.31,7900.0,31.1816,31.1816,31.1738,31.1816,7900.0
2015-02-27 14:55:00,40.31,40.31,40.29,40.29,8200.0,31.1816,31.1816,31.1661,31.1661,8200.0
2015-02-27 15:00:00,40.29,40.3,40.25,40.29,49400.0,31.1661,31.1738,31.1352,31.1661,49400.0
2015-02-27 15:05:00,40.29,40.3,40.28,40.29,25500.0,31.1661,31.1738,31.1584,31.1661,25500.0
2015-02-27 15:10:00,40.29,40.32,40.28,40.29,59800.0,31.1661,31.1893,31.1584,31.1661,59800.0
2015-02-27 15:15:00,40.28,40.32,40.26,40.31,75100.0,31.1584,31.1893,31.1429,31.1816,75100.0
2015-02-27 15:20:00,40.31,40.33,40.3,40.31,18700.0,31.1816,31.197,31.1738,31.1816,18700.0
2015-02-27 15:25:00,40.32,40.34,40.31,40.34,33700.0,31.1893,31.2048,31.1816,31.2048,33700.0
2015-02-27 15:30:00,40.35,40.35,40.3,40.32,39000.0,31.2125,31.2125,31.1738,31.1893,39000.0
2015-02-27 15:35:00,40.31,40.32,40.27,40.28,53700.0,31.1816,31.1893,31.1506,31.1584,53700.0
2015-02-27 15:40:00,40.28,40.28,40.24,40.25,52100.0,31.1584,31.1584,31.1274,31.1352,52100.0
2015-02-27 15:45:00,40.25,40.32,40.25,40.31,120900.0,31.1352,31.1893,31.1352,31.1816,120900.0
2015-02-27 15:50:00,40.3,40.31,40.25,40.25,73100.0,31.1738,31.1816,31.1352,31.1352,73100.0
2015-02-27 15:55:00,40.26,40.27,40.2,40.21,201400.0,31.1429,31.1506,31.0965,31.1042,201400.0
2015-03-02 09:30:00,40.3,40.34,40.06,40.18,119000.0,31.1738,31.2048,30.9882,31.081,119000.0
2015-03-02 09:35:00,40.23,40.31,40.23,40.26,258800.0,31.1197,31.1816,31.1197,31.1429,258800.0
2015-03-02 09:40:00,40.25,40.35,40.25,40.35,265600.0,31.1352,31.2125,31.1352,31.2125,265600.0
2015-03-02 09:45:00,40.35,40.35,40.3,40.33,16800.0,31.2125,31.2125,31.1738,31.197,16800.0
2015-03-02 09:50:00,40.33,40.4,40.32,40.39,29000.0,31.197,31.2512,31.1893,31.2434,29000.0
2015-03-02 09:55:00,40.39,40.4,40.34,40.34,19700.0,31.2434,31.2512,31.2048,31.2048,19700.0
2015-03-02 10:00:00,40.34,40.36,40.3,40.31,25400.0,31.2048,31.2202,31.1738,31.1816,25400.0
2015-03-02 10:05:00,40.31,40.4,40.31,40.39,178600.0,31.1816,31.2512,31.1816,31.2434,178600.0
2015-03-02 10:10:00,40.38,40.48,40.38,40.44,87400.0,31.2357,31.3131,31.2357,31.2821,87400.0
2015-03-02 10:15:00,40.44,40.54,40.44,40.49,29100.0,31.2821,31.3595,31.2821,31.3208,29100.0
2015-03-02 10:20:00,40.49,40.58,40.49,40.55,26800.0,31.3208,31.3904,31.3208,31.3672,26800.0
2015-03-02 10:25:00,40.56,40.57,40.53,40.55,13600.0,31.375,31.3827,31.3517,31.3672,13600.0
2015-03-02 10:30:00,40.56,40.62,40.56,40.6,38400.0,31.375,31.4214,31.375,31.4059,38400.0
2015-03-02 10:35:00,40.6,40.63,40.58,40.6,47200.0,31.4059,31.4291,31.3904,31.4059,47200.0
2015-03-02 10:40:00,40.6,40.6,40.55,40.57,38100.0,31.4059,31.4059,31.3672,31.3827,38100.0
2015-03-02 10:45:00,40.57,40.61,40.54,40.54,29600.0,31.3827,31.4136,31.3595,31.3595,29600.0
2015-03-02 10:50:00,40.55,40.56,40.53,40.54,14600.0,31.3672,31.375,31.3517,31.3595,14600.0
2015-03-02 10:55:00,40.54,40.58,40.53,40.57,236500.0,31.3595,31.3904,31.3517,31.3827,236500.0
2015-03-02 11:00:00,40.57,40.6,40.55,40.55,46800.0,31.3827,31.4059,31.3672,31.3672,46800.0
2015-03-02 11:05:00,40.55,40.56,40.48,40.5,19300.0,31.3672,31.375,31.3131,31.3285,19300.0
2015-03-02 11:10:00,40.49,40.51,40.45,40.45,15300.0,31.3208,31.3363,31.2899,31.2899,15300.0
2015-03-02 11:15:00,40.45,40.46,40.44,40.44,15000.0,31.2899,31.2976,31.2821,31.2821,15000.0
2015-03-02 11:20:00,40.44,40.47,40.44,40.45,133200.0,31.2821,31.3053,31.2821,31.2899,133200.0
2015-03-02 11:25:00,40.46,40.48,40.45,40.46,16100.0,31.2976,31.3131,31.2899,31.2976,16100.0
2015-03-02 11:30:00,40.46,40.5,40.46,40.5,17000.0,31.2976,31.3285,31.2976,31.3285,17000.0
2015-03-02 11:35:00,40.5,40.52,40.49,40.52,26200.0,31.3285,31.344,31.3208,31.344,26200.0
2015-03-02 11:40:00,40.52,40.55,40.51,40.52,41400.0,31.344,31.3672,31.3363,31.344,41400.0
2015-03-02 11:45:00,40.51,40.51,40.46,40.47,15000.0,31.3363,31.3363,31.2976,31.3053,15000.0
2015-03-02 11:50:00,40.47,40.48,40.47,40.48,3700.0,31.3053,31.3131,31.3053,31.3131,3700.0
2015-03-02 11:55:00,40.48,40.5,40.46,40.47,16400.0,31.3131,31.3285,31.2976,31.3053,16400.0
2015-03-02 12:00:00,40.47,40.47,40.45,40.46,6100.0,31.3053,31.3053,31.2899,31.2976,6100.0
2015-03-02 12:05:00,40.47,40.49,40.47,40.48,5500.0,31.3053,31.3208,31.3053,31.3131,5500.0
2015-03-02 12:10:00,40.47,40.47,40.39,40.39,39700.0,31.3053,31.3053,31.2434,31.2434,39700.0
2015-03-02 12:15:00,40.39,40.39,40.29,40.29,14800.0,31.2434,31.2434,31.1661,31.1661,14800.0
2015-03-02 12:20:00,40.28,40.29,40.24,40.29,30800.0,31.1584,31.1661,31.1274,31.1661,30800.0
2015-03-02 12:25:00,40.28,40.28,40.25,40.27,13000.0,31.1584,31.1584,31.1352,31.1506,13000.0
2015-03-02 12:30:00,40.27,40.31,40.26,40.3,11600.0,31.1506,31.1816,31.1429,31.1738,11600.0
2015-03-02 12:35:00,40.3,40.31,40.27,40.29,16800.0,31.1738,31.1816,31.1506,31.1661,16800.0
2015-03-02 12:40:00,40.29,40.29,40.25,40.25,8500.0,31.1661,31.1661,31.1352,31.1352,8500.0
2015-03-02 12:45:00,40.25,40.28,40.25,40.25,6700.0,31.1352,31.1584,31.1352,31.1352,6700.0
2015-03-02 12:50:00,40.25,40.28,40.25,40.26,22600.0,31.1352,31.1584,31.1352,31.1429,22600.0
2015-03-02 12:55:00,40.27,40.28,40.24,40.26,22200.0,31.1506,31.1584,31.1274,31.1429,22200.0
2015-03-02 13:00:00,40.25,40.26,40.24,40.26,6600.0,31.1352,31.1429,31.1274,31.1429,6600.0
2015-03-02 13:05:00,40.26,40.26,40.24,40.25,5900.0,31.1429,31.1429,31.1274,31.1352,5900.0
2015-03-02 13:10:00,40.25,40.28,40.25,40.26,11000.0,31.1352,31.1584,31.1352,31.1429,11000.0
2015-03-02 13:15:00,40.26,40.26,40.24,40.24,2200.0,31.1429,31.1429,31.1274,31.1274,2200.0
2015-03-02 13:20:00,40.24,40.24,40.22,40.23,11200.0,31.1274,31.1274,31.1119,31.1197,11200.0
2015-03-02 13:25:00,40.23,40.25,40.23,40.23,10700.0,31.1197,31.1352,31.1197,31.1197,10700.0
2015-03-02 13:30:00,40.24,40.25,40.23,40.24,7100.0,31.1274,31.1352,31.1197,31.1274,7100.0
2015-03-02 13:35:00,40.25,40.27,40.23,40.27,10300.0,31.1352,31.1506,31.1197,31.1506,10300.0
2015-03-02 13:40:00,40.27,40.34,40.27,40.34,12600.0,31.1506,31.2048,31.1506,31.2048,12600.0
2015-03-02 13:45:00,40.34,40.35,40.32,40.34,9300.0,31.2048,31.2125,31.1893,31.2048,9300.0
2015-03-02 13:50:00,40.35,40.36,40.32,40.33,25200.0,31.2125,31.2202,31.1893,31.197,25200.0
2015-03-02 13:55:00,40.33,40.36,40.32,40.36,13400.0,31.197,31.2202,31.1893,31.2202,13400.0
2015-03-02 14:00:00,40.36,40.38,40.35,40.38,7800.0,31.2202,31.2357,31.2125,31.2357,7800.0
2015-03-02 14:05:00,40.37,40.38,40.36,40.36,10100.0,31.228,31.2357,31.2202,31.2202,10100.0
2015-03-02 14:10:00,40.36,40.37,40.35,40.37,17200.0,31.2202,31.228,31.2125,31.228,17200.0
2015-03-02 14:15:00,40.36,40.39,40.36,40.37,14000.0,31.2202,31.2434,31.2202,31.228,14000.0
2015-03-02 14:20:00,40.37,40.38,40.35,40.36,7600.0,31.228,31.2357,31.2125,31.2202,7600.0
2015-03-02 14:25:00,40.36,40.37,40.32,40.32,7600.0,31.2202,31.228,31.1893,31.1893,7600.0
2015-03-02 14:30:00,40.32,40.34,40.32,40.33,22300.0,31.1893,31.2048,31.1893,31.197,22300.0
2015-03-02 14:35:00,40.34,40.34,40.32,40.32,29900.0,31.2048,31.2048,31.1893,31.1893,29900.0
2015-03-02 14:40:00,40.32,40.33,40.31,40.31,8900.0,31.1893,31.197,31.1816,31.1816,8900.0
2015-03-02 14:45:00,40.31,40.33,40.31,40.32,31300.0,31.1816,31.197,31.1816,31.1893,31300.0
2015-03-02 14:50:00,40.31,40.35,40.31,40.33,12100.0,31.1816,31.2125,31.1816,31.197,12100.0
2015-03-02 14:55:00,40.33,40.36,40.32,40.34,22000.0,31.197,31.2202,31.1893,31.2048,22000.0
2015-03-02 15:00:00,40.34,40.36,40.33,40.35,10800.0,31.2048,31.2202,31.197,31.2125,10800.0
2015-03-02 15:05:00,40.35,40.4,40.35,40.4,11600.0,31.2125,31.2512,31.2125,31.2512,11600.0
2015-03-02 15:10:00,40.41,40.44,40.41,40.42,48700.0,31.2589,31.2821,31.2589,31.2667,48700.0
2015-03-02 15:15:00,40.42,40.47,40.42,40.45,23600.0,31.2667,31.3053,31.2667,31.2899,23600.0
2015-03-02 15:20:00,40.45,40.47,40.44,40.44,14200.0,31.2899,31.3053,31.2821,31.2821,14200.0
2015-03-02 15:25:00,40.44,40.45,40.43,40.45,17100.0,31.2821,31.2899,31.2744,31.2899,17100.0
2015-03-02 15:30:00,40.44,40.47,40.44,40.46,22100.0,31.2821,31.3053,31.2821,31.2976,22100.0
2015-03-02 15:35:00,40.47,40.49,40.47,40.49,12700.0,31.3053,31.3208,31.3053,31.3208,12700.0
2015-03-02 15:40:00,40.5,40.53,40.49,40.51,45600.0,31.3285,31.3517,31.3208,31.3363,45600.0
2015-03-02 15:45:00,40.52,40.53,40.51,40.52,30000.0,31.344,31.3517,31.3363,31.344,30000.0
2015-03-02 15:50:00,40.53,40.55,40.52,40.53,50900.0,31.3517,31.3672,31.344,31.3517,50900.0
2015-03-02 15:55:00,40.53,40.56,40.5,40.52,198300.0,31.3517,31.375,31.3285,31.344,198300.0
2015-03-03 09:30:00,40.44,40.49,40.38,40.43,44100.0,31.2821,31.3208,31.2357,31.2744,44100.0
2015-03-03 09:35:00,40.43,40.58,40.43,40.56,90600.0,31.2744,31.3904,31.2744,31.375,90600.0
2015-03-03 09:40:00,40.54,40.58,40.42,40.46,73300.0,31.3595,31.3904,31.2667,31.2976,73300.0
2015-03-03 09:45:00,40.46,40.49,40.37,40.39,35500.0,31.2976,31.3208,31.228,31.2434,35500.0
2015-03-03 09:50:00,40.37,40.39,40.29,40.34,57000.0,31.228,31.2434,31.1661,31.2048,57000.0
2015-03-03 09:55:00,40.34,40.38,40.33,40.35,22200.0,31.2048,31.2357,31.197,31.2125,22200.0
2015-03-03 10:00:00,40.35,40.42,40.34,40.41,9700.0,31.2125,31.2667,31.2048,31.2589,9700.0
2015-03-03 10:05:00,40.4,40.4,40.36,40.39,13100.0,31.2512,31.2512,31.2202,31.2434,13100.0
2015-03-03 10:10:00,40.39,40.4,40.32,40.33,11100.0,31.2434,31.2512,31.1893,31.197,11100.0
2015-03-03 10:15:00,40.33,40.41,40.33,40.41,9400.0,31.197,31.2589,31.197,31.2589,9400.0
2015-03-03 10:20:00,40.4,40.4,40.36,40.38,13800.0,31.2512,31.2512,31.2202,31.2357,13800.0
2015-03-03 10:25:00,40.38,40.38,40.34,40.36,7100.0,31.2357,31.2357,31.2048,31.2202,7100.0
2015-03-03 10:30:00,40.36,40.39,40.34,40.39,15200.0,31.2202,31.2434,31.2048,31.2434,15200.0
2015-03-03 10:35:00,40.39,40.39,40.35,40.36,7600.0,31.2434,31.2434,31.2125,31.2202,7600.0
2015-03-03 10:40:00,40.36,40.38,40.36,40.37,2600.0,31.2202,31.2357,31.2202,31.228,2600.0
2015-03-03 10:45:00,40.37,40.4,40.37,40.38,16200.0,31.228,31.2512,31.228,31.2357,16200.0
2015-03-03 10:50:00,40.38,40.38,40.35,40.35,2300.0,31.2357,31.2357,31.2125,31.2125,2300.0
2015-03-03 10:55:00,40.33,40.33,40.28,40.28,14800.0,31.197,31.197,31.1584,31.1584,14800.0
2015-03-03 11:00:00,40.28,40.32,40.27,40.32,5800.0,31.1584,31.1893,31.1506,31.1893,5800.0
2015-03-03 11:05:00,40.32,40.32,40.28,40.3,19100.0,31.1893,31.1893,31.1584,31.1738,19100.0
2015-03-03 11:10:00,40.3,40.32,40.29,40.31,7200.0,31.1738,31.1893,31.1661,31.1816,7200.0
2015-03-03 11:15:00,40.31,40.34,40.31,40.32,11100.0,31.1816,31.2048,31.1816,31.1893,11100.0
2015-03-03 11:20:00,40.33,40.33,40.28,40.3,116100.0,31.197,31.197,31.1584,31.1738,116100.0
2015-03-03 11:25:00,40.3,40.32,40.25,40.27,69700.0,31.1738,31.1893,31.1352,31.1506,69700.0
2015-03-03 11:30:00,40.27,40.27,40.22,40.22,26800.0,31.1506,31.1506,31.1119,31.1119,26800.0
2015-03-03 11:35:00,40.23,40.25,40.23,40.24,4500.0,31.1197,31.1352,31.1197,31.1274,4500.0
2015-03-03 11:40:00,40.24,40.24,40.21,40.23,4700.0,31.1274,31.1274,31.1042,31.1197,4700.0
2015-03-03 11:45:00,40.24,40.26,40.24,40.25,14700.0,31.1274,31.1429,31.1274,31.1352,14700.0
2015-03-03 11:50:00,40.25,40.27,40.24,40.26,17100.0,31.1352,31.1506,31.1274,31.1429,17100.0
2015-03-03 11:55:00,40.26,40.27,40.25,40.26,17600.0,31.1429,31.1506,31.1352,31.1429,17600.0
2015-03-03 12:00:00,40.26,40.27,40.25,40.26,11100.0,31.1429,31.1506,31.1352,31.1429,11100.0
2015-03-03 12:05:00,40.27,40.28,40.25,40.26,18100.0,31.1506,31.1584,31.1352,31.1429,18100.0
2015-03-03 12:10:00,40.26,40.27,40.25,40.25,23600.0,31.1429,31.1506,31.1352,31.1352,23600.0
2015-03-03 12:15:00,40.26,40.28,40.26,40.27,16500.0,31.1429,31.1584,31.1429,31.1506,16500.0
2015-03-03 12:20:00,40.26,40.26,40.24,40.25,51100.0,31.1429,31.1429,31.1274,31.1352,51100.0
2015-03-03 12:25:00,40.24,40.24,40.2,40.24,157900.0,31.1274,31.1274,31.0965,31.1274,157900.0
2015-03-03 12:30:00,40.24,40.26,40.23,40.26,11600.0,31.1274,31.1429,31.1197,31.1429,11600.0
2015-03-03 12:35:00,40.26,40.3,40.26,40.3,17200.0,31.1429,31.1738,31.1429,31.1738,17200.0
2015-03-03 12:40:00,40.3,40.3,40.29,40.3,13600.0,31.1738,31.1738,31.1661,31.1738,13600.0
2015-03-03 12:45:00,40.3,40.32,40.29,40.32,10100.0,31.1738,31.1893,31.1661,31.1893,10100.0
2015-03-03 12:50:00,40.32,40.36,40.32,40.33,11100.0,31.1893,31.2202,31.1893,31.197,11100.0
2015-03-03 12:55:00,40.33,40.37,40.32,40.35,17700.0,31.197,31.228,31.1893,31.2125,17700.0
2015-03-03 13:00:00,40.36,40.37,40.35,40.35,15600.0,31.2202,31.228,31.2125,31.2125,15600.0
2015-03-03 13:05:00,40.35,40.36,40.34,40.36,9800.0,31.2125,31.2202,31.2048,31.2202,9800.0
2015-03-03 13:10:00,40.36,40.36,40.34,40.35,12500.0,31.2202,31.2202,31.2048,31.2125,12500.0
2015-03-03 13:15:00,40.35,40.35,40.34,40.35,8000.0,31.2125,31.2125,31.2048,31.2125,8000.0
2015-03-03 13:20:00,40.35,40.35,40.32,40.33,28300.0,31.2125,31.2125,31.1893,31.197,28300.0
2015-03-03 13:25:00,40.33,40.36,40.32,40.36,28400.0,31.197,31.2202,31.1893,31.2202,28400.0
2015-03-03 13:30:00,40.36,40.37,40.35,40.35,17500.0,31.2202,31.228,31.2125,31.2125,17500.0
2015-03-03 13:35:00,40.36,40.36,40.29,40.29,52800.0,31.2202,31.2202,31.1661,31.1661,52800.0
2015-03-03 13:40:00,40.29,40.29,40.27,40.27,12700.0,31.1661,31.1661,31.1506,31.1506,12700.0
2015-03-03 13:45:00,40.28,40.33,40.28,40.33,62000.0,31.1584,31.197,31.1584,31.197,62000.0
2015-03-03 13:50:00,40.32,40.33,40.32,40.33,7500.0,31.1893,31.197,31.1893,31.197,7500.0
2015-03-03 13:55:00,40.33,40.33,40.3,40.3,13900.0,31.197,31.197,31.1738,31.1738,13900.0
2015-03-03 14:00:00,40.3,40.32,40.3,40.31,5800.0,31.1738,31.1893,31.1738,31.1816,5800.0
2015-03-03 14:05:00,40.31,40.35,40.31,40.35,36400.0,31.1816,31.2125,31.1816,31.2125,36400.0
2015-03-03 14:10:00,40.36,40.39,40.36,40.39,25500.0,31.2202,31.2434,31.2202,31.2434,25500.0
2015-03-03 14:15:00,40.38,40.4,40.38,40.39,40700.0,31.2357,31.2512,31.2357,31.2434,40700.0
2015-03-03 14:20:00,40.4,40.4,40.38,40.38,14100.0,31.2512,31.2512,31.2357,31.2357,14100.0
2015-03-03 14:25:00,40.38,40.41,40.38,40.41,15600.0,31.2357,31.2589,31.2357,31.2589,15600.0
2015-03-03 14:30:00,40.41,40.42,40.4,40.41,6600.0,31.2589,31.2667,31.2512,31.2589,6600.0
2015-03-03 14:35:00,40.4,40.4,40.38,40.38,13600.0,31.2512,31.2512,31.2357,31.2357,13600.0
2015-03-03 14:40:00,40.38,40.38,40.34,40.36,37700.0,31.2357,31.2357,31.2048,31.2202,37700.0
2015-03-03 14:45:00,40.36,40.37,40.33,40.36,79900.0,31.2202,31.228,31.197,31.2202,79900.0
2015-03-03 14:50:00,40.36,40.38,40.35,40.38,34200.0,31.2202,31.2357,31.2125,31.2357,34200.0
2015-03-03 14:55:00,40.37,40.39,40.37,40.38,47700.0,31.228,31.2434,31.228,31.2357,47700.0
2015-03-03 15:00:00,40.38,40.39,40.36,40.39,28700.0,31.2357,31.2434,31.2202,31.2434,28700.0
2015-03-03 15:05:00,40.39,40.4,40.34,40.34,38100.0,31.2434,31.2512,31.2048,31.2048,38100.0
2015-03-03 15:10:00,40.34,40.35,40.31,40.32,16400.0,31.2048,31.2125,31.1816,31.1893,16400.0
2015-03-03 15:15:00,40.31,40.32,40.29,40.29,12600.0,31.1816,31.1893,31.1661,31.1661,12600.0
2015-03-03 15:20:00,40.29,40.34,40.29,40.33,22000.0,31.1661,31.2048,31.1661,31.197,22000.0
2015-03-03 15:25:00,40.33,40.34,40.32,40.34,17900.0,31.197,31.2048,31.1893,31.2048,17900.0
2015-03-03 15:30:00,40.35,40.36,40.35,40.36,27900.0,31.2125,31.2202,31.2125,31.2202,27900.0
2015-03-03 15:35:00,40.36,40.37,40.31,40.31,26600.0,31.2202,31.228,31.1816,31.1816,26600.0
2015-03-03 15:40:00,40.31,40.33,40.3,40.31,39100.0,31.1816,31.197,31.1738,31.1816,39100.0
2015-03-03 15:45:00,40.31,40.32,40.29,40.32,35600.0,31.1816,31.1893,31.1661,31.1893,35600.0
2015-03-03 15:50:00,40.32,40.34,40.32,40.33,22500.0,31.1893,31.2048,31.1893,31.197,22500.0
2015-03-03 15:55:00,40.34,40.36,40.33,40.34,55100.0,31.2048,31.2202,31.197,31.2048,55100.0
2015-03-04 09:30:00,40.26,40.26,40.14,40.15,23300.0,31.1429,31.1429,31.0501,31.0578,23300.0
2015-03-04 09:35:00,40.14,40.15,40.01,40.01,12500.0,31.0501,31.0578,30.9495,30.9495,12500.0
2015-03-04 09:40:00,40.0,40.06,39.99,40.0,23200.0,30.9418,30.9882,30.934,30.9418,23200.0
2015-03-04 09:45:00,40.0,40.04,40.0,40.03,11300.0,30.9418,30.9727,30.9418,30.965,11300.0
2015-03-04 09:50:00,40.03,40.07,39.98,40.05,16900.0,30.965,30.9959,30.9263,30.9804,16900.0
2015-03-04 09:55:00,40.05,40.13,40.05,40.11,19700.0,30.9804,31.0423,30.9804,31.0269,19700.0
2015-03-04 10:00:00,40.12,40.16,40.08,40.11,43800.0,31.0346,31.0655,31.0037,31.0269,43800.0
2015-03-04 10:05:00,40.12,40.18,40.1,40.11,34100.0,31.0346,31.081,31.0191,31.0269,34100.0
2015-03-04 10:10:00,40.1,40.13,40.05,40.09,43700.0,31.0191,31.0423,30.9804,31.0114,43700.0
2015-03-04 10:15:00,40.09,40.13,40.08,40.13,15400.0,31.0114,31.0423,31.0037,31.0423,15400.0
2015-03-04 10:20:00,40.15,40.16,40.12,40.13,23900.0,31.0578,31.0655,31.0346,31.0423,23900.0
2015-03-04 10:25:00,40.12,40.12,40.09,40.11,14700.0,31.0346,31.0346,31.0114,31.0269,14700.0
2015-03-04 10:30:00,40.09,40.13,40.07,40.12,14200.0,31.0114,31.0423,30.9959,31.0346,14200.0
2015-03-04 10:35:00,40.13,40.14,40.1,40.14,14900.0,31.0423,31.0501,31.0191,31.0501,14900.0
2015-03-04 10:40:00,40.14,40.18,40.1,40.15,26100.0,31.0501,31.081,31.0191,31.0578,26100.0
2015-03-04 10:45:00,40.16,40.16,40.08,40.09,22400.0,31.0655,31.0655,31.0037,31.0114,22400.0
2015-03-04 10:50:00,40.09,40.09,40.06,40.06,8200.0,31.0114,31.0114,30.9882,30.9882,8200.0
2015-03-04 10:55:00,40.05,40.09,40.04,40.08,14700.0,30.9804,31.0114,30.9727,31.0037,14700.0
2015-03-04 11:00:00,40.08,40.09,40.05,40.08,24700.0,31.0037,31.0114,30.9804,31.0037,24700.0
2015-03-04 11:05:00,40.07,40.13,40.07,40.12,36200.0,30.9959,31.0423,30.9959,31.0346,36200.0
2015-03-04 11:10:00,40.13,40.13,40.07,40.12,10600.0,31.0423,31.0423,30.9959,31.0346,10600.0
2015-03-04 11:15:00,40.12,40.15,40.11,40.15,9200.0,31.0346,31.0578,31.0269,31.0578,9200.0
2015-03-04 11:20:00,40.15,40.15,40.13,40.13,3500.0,31.0578,31.0578,31.0423,31.0423,3500.0
2015-03-04 11:25:00,40.14,40.16,40.12,40.12,8700.0,31.0501,31.0655,31.0346,31.0346,8700.0
2015-03-04 11:30:00,40.12,40.15,40.09,40.15,18000.0,31.0346,31.0578,31.0114,31.0578,18000.0
2015-03-04 11:35:00,40.15,40.16,40.13,40.14,29300.0,31.0578,31.0655,31.0423,31.0501,29300.0
2015-03-04 11:40:00,40.14,40.16,40.13,40.14,10400.0,31.0501,31.0655,31.0423,31.0501,10400.0
2015-03-04 11:45:00,40.14,40.14,40.11,40.13,5400.0,31.0501,31.0501,31.0269,31.0423,5400.0
2015-03-04 11:50:00,40.12,40.12,40.08,40.09,5900.0,31.0346,31.0346,31.0037,31.0114,5900.0
2015-03-04 11:55:00,40.09,40.09,40.06,40.06,7700.0,31.0114,31.0114,30.9882,30.9882,7700.0
2015-03-04 12:00:00,40.06,40.08,40.06,40.08,4800.0,30.9882,31.0037,30.9882,31.0037,4800.0
2015-03-04 12:05:00,40.07,40.11,40.06,40.09,9900.0,30.9959,31.0269,30.9882,31.0114,9900.0
2015-03-04 12:10:00,40.09,40.13,40.09,40.12,13500.0,31.0114,31.0423,31.0114,31.0346,13500.0
2015-03-04 12:15:00,40.13,40.13,40.08,40.08,17000.0,31.0423,31.0423,31.0037,31.0037,17000.0
2015-03-04 12:20:00,40.08,40.09,40.07,40.09,9600.0,31.0037,31.0114,30.9959,31.0114,9600.0
2015-03-04 12:25:00,40.09,40.11,40.08,40.1,6800.0,31.0114,31.0269,31.0037,31.0191,6800.0
2015-03-04 12:30:00,40.11,40.12,40.08,40.08,36900.0,31.0269,31.0346,31.0037,31.0037,36900.0
2015-03-04 12:35:00,40.08,40.1,40.08,40.1,10600.0,31.0037,31.0191,31.0037,31.0191,10600.0
2015-03-04 12:40:00,40.09,40.13,40.09,40.13,20200.0,31.0114,31.0423,31.0114,31.0423,20200.0
2015-03-04 12:45:00,40.13,40.14,40.12,40.13,13200.0,31.0423,31.0501,31.0346,31.0423,13200.0
2015-03-04 12:50:00,40.12,40.13,40.1,40.11,9300.0,31.0346,31.0423,31.0191,31.0269,9300.0
2015-03-04 12:55:00,40.11,40.11,40.08,40.08,11400.0,31.0269,31.0269,31.0037,31.0037,11400.0
2015-03-04 13:00:00,40.08,40.09,40.06,40.07,21900.0,31.0037,31.0114,30.9882,30.9959,21900.0
2015-03-04 13:05:00,40.07,40.08,40.06,40.07,16600.0,30.9959,31.0037,30.9882,30.9959,16600.0
2015-03-04 13:10:00,40.06,40.08,40.05,40.07,27500.0,30.9882,31.0037,30.9804,30.9959,27500.0
2015-03-04 13:15:00,40.07,40.08,40.05,40.05,9100.0,30.9959,31.0037,30.9804,30.9804,9100.0
2015-03-04 13:20:00,40.06,40.1,40.05,40.09,13700.0,30.9882,31.0191,30.9804,31.0114,13700.0
2015-03-04 13:25:00,40.09,40.1,40.08,40.09,15500.0,31.0114,31.0191,31.0037,31.0114,15500.0
2015-03-04 13:30:00,40.09,40.09,40.07,40.09,9900.0,31.0114,31.0114,30.9959,31.0114,9900.0
2015-03-04 13:35:00,40.09,40.1,40.06,40.08,11300.0,31.0114,31.0191,30.9882,31.0037,11300.0
2015-03-04 13:40:00,40.08,40.11,40.06,40.07,24700.0,31.0037,31.0269,30.9882,30.9959,24700.0
2015-03-04 13:45:00,40.07,40.08,40.04,40.05,10800.0,30.9959,31.0037,30.9727,30.9804,10800.0
2015-03-04 13:50:00,40.05,40.08,40.04,40.04,11100.0,30.9804,31.0037,30.9727,30.9727,11100.0
2015-03-04 13:55:00,40.04,40.04,40.0,40.0,17600.0,30.9727,30.9727,30.9418,30.9418,17600.0
2015-03-04 14:00:00,40.01,40.06,40.0,40.04,41600.0,30.9495,30.9882,30.9418,30.9727,41600.0
2015-03-04 14:05:00,40.04,40.05,40.01,40.02,23200.0,30.9727,30.9804,30.9495,30.9572,23200.0
2015-03-04 14:10:00,40.03,40.04,39.99,39.99,18900.0,30.965,30.9727,30.934,30.934,18900.0
2015-03-04 14:15:00,39.98,40.03,39.98,40.01,32100.0,30.9263,30.965,30.9263,30.9495,32100.0
2015-03-04 14:20:00,40.01,40.02,40.0,40.01,3400.0,30.9495,30.9572,30.9418,30.9495,3400.0
2015-03-04 14:25:00,40.01,40.03,40.01,40.02,7700.0,30.9495,30.965,30.9495,30.9572,7700.0
2015-03-04 14:30:00,40.02,40.04,40.01,40.04,5500.0,30.9572,30.9727,30.9495,30.9727,5500.0
2015-03-04 14:35:00,40.04,40.06,40.03,40.04,17600.0,30.9727,30.9882,30.965,30.9727,17600.0
2015-03-04 14:40:00,40.05,40.07,40.04,40.07,29900.0,30.9804,30.9959,30.9727,30.9959,29900.0
2015-03-04 14:45:00,40.07,40.07,40.05,40.06,3800.0,30.9959,30.9959,30.9804,30.9882,3800.0
2015-03-04 14:50:00,40.06,40.1,40.06,40.08,22100.0,30.9882,31.0191,30.9882,31.0037,22100.0
2015-03-04 14:55:00,40.08,40.11,40.07,40.1,5100.0,31.0037,31.0269,30.9959,31.0191,5100.0
2015-03-04 15:00:00,40.11,40.12,40.07,40.08,10200.0,31.0269,31.0346,30.9959,31.0037,10200.0
2015-03-04 15:05:00,40.07,40.11,40.05,40.09,20100.0,30.9959,31.0269,30.9804,31.0114,20100.0
2015-03-04 15:10:00,40.09,40.11,40.09,40.11,9800.0,31.0114,31.0269,31.0114,31.0269,9800.0
2015-03-04 15:15:00,40.11,40.13,40.1,40.11,16900.0,31.0269,31.0423,31.0191,31.0269,16900.0
2015-03-04 15:20:00,40.1,40.13,40.1,40.13,12400.0,31.0191,31.0423,31.0191,31.0423,12400.0
2015-03-04 15:25:00,40.12,40.12,40.09,40.11,21200.0,31.0346,31.0346,31.0114,31.0269,21200.0
2015-03-04 15:30:00,40.11,40.14,40.1,40.14,14100.0,31.0269,31.0501,31.0191,31.0501,14100.0
2015-03-04 15:35:00,40.13,40.14,40.12,40.12,13700.0,31.0423,31.0501,31.0346,31.0346,13700.0
2015-03-04 15:40:00,40.12,40.12,40.08,40.1,51300.0,31.0346,31.0346,31.0037,31.0191,51300.0
2015-03-04 15:45:00,40.1,40.14,40.09,40.12,13300.0,31.0191,31.0501,31.0114,31.0346,13300.0
2015-03-04 15:50:00,40.12,40.14,40.11,40.14,31700.0,31.0346,31.0501,31.0269,31.0501,31700.0
2015-03-04 15:55:00,40.13,40.14,40.08,40.08,202400.0,31.0423,31.0501,31.0037,31.0037,202400.0
2015-03-05 09:30:00,39.99,40.19,39.8,39.8,82500.0,30.934,31.0887,30.7871,30.7871,82500.0
2015-03-05 09:35:00,39.81,39.84,39.7,39.75,72400.0,30.7948,30.818,30.7097,30.7484,72400.0
2015-03-05 09:40:00,39.76,39.77,39.7,39.76,32800.0,30.7561,30.7639,30.7097,30.7561,32800.0
2015-03-05 09:45:00,39.77,39.89,39.75,39.89,19500.0,30.7639,30.8567,30.7484,30.8567,19500.0
2015-03-05 09:50:00,39.91,39.98,39.91,39.95,41100.0,30.8721,30.9263,30.8721,30.9031,41100.0
2015-03-05 09:55:00,39.95,40.0,39.95,39.99,8100.0,30.9031,30.9418,30.9031,30.934,8100.0
2015-03-05 10:00:00,39.98,40.07,39.97,40.06,42600.0,30.9263,30.9959,30.9186,30.9882,42600.0
2015-03-05 10:05:00,40.07,40.16,40.07,40.14,23700.0,30.9959,31.0655,30.9959,31.0501,23700.0
2015-03-05 10:10:00,40.13,40.17,40.11,40.12,33500.0,31.0423,31.0733,31.0269,31.0346,33500.0
2015-03-05 10:15:00,40.12,40.15,40.1,40.1,18100.0,31.0346,31.0578,31.0191,31.0191,18100.0
2015-03-05 10:20:00,40.09,40.14,40.09,40.14,20700.0,31.0114,31.0501,31.0114,31.0501,20700.0
2015-03-05 10:25:00,40.14,40.18,40.14,40.16,15600.0,31.0501,31.081,31.0501,31.0655,15600.0
2015-03-05 10:30:00,40.17,40.19,40.16,40.17,10000.0,31.0733,31.0887,31.0655,31.0733,10000.0
2015-03-05 10:35:00,40.17,40.18,40.14,40.15,11200.0,31.0733,31.081,31.0501,31.0578,11200.0
2015-03-05 10:40:00,40.15,40.16,40.15,40.16,5600.0,31.0578,31.0655,31.0578,31.0655,5600.0
2015-03-05 10:45:00,40.18,40.22,40.18,40.2,10800.0,31.081,31.1119,31.081,31.0965,10800.0
2015-03-05 10:50:00,40.2,40.22,40.18,40.19,16800.0,31.0965,31.1119,31.081,31.0887,16800.0
2015-03-05 10:55:00,40.2,40.23,40.2,40.23,6500.0,31.0965,31.1197,31.0965,31.1197,6500.0
2015-03-05 11:00:00,40.23,40.23,40.18,40.18,14000.0,31.1197,31.1197,31.081,31.081,14000.0
2015-03-05 11:05:00,40.19,40.2,40.16,40.17,17700.0,31.0887,31.0965,31.0655,31.0733,17700.0
2015-03-05 11:10:00,40.17,40.17,40.13,40.14,15000.0,31.0733,31.0733,31.0423,31.0501,15000.0
2015-03-05 11:15:00,40.14,40.17,40.12,40.17,13500.0,31.0501,31.0733,31.0346,31.0733,13500.0
2015-03-05 11:20:00,40.18,40.19,40.17,40.18,9000.0,31.081,31.0887,31.0733,31.081,9000.0
2015-03-05 11:25:00,40.18,40.19,40.16,40.18,6300.0,31.081,31.0887,31.0655,31.081,6300.0
2015-03-05 11:30:00,40.19,40.22,40.19,40.22,2700.0,31.0887,31.1119,31.0887,31.1119,2700.0
2015-03-05 11:35:00,40.23,40.27,40.23,40.25,8900.0,31.1197,31.1506,31.1197,31.1352,8900.0
2015-03-05 11:40:00,40.26,40.28,40.26,40.27,2700.0,31.1429,31.1584,31.1429,31.1506,2700.0
2015-03-05 11:45:00,40.27,40.28,40.27,40.27,3000.0,31.1506,31.1584,31.1506,31.1506,3000.0
2015-03-05 11:50:00,40.27,40.28,40.25,40.28,8200.0,31.1506,31.1584,31.1352,31.1584,8200.0
2015-03-05 11:55:00,40.29,40.31,40.28,40.3,6300.0,31.1661,31.1816,31.1584,31.1738,6300.0
2015-03-05 12:00:00,40.31,40.31,40.28,40.3,6100.0,31.1816,31.1816,31.1584,31.1738,6100.0
2015-03-05 12:05:00,40.3,40.31,40.3,40.3,3200.0,31.1738,31.1816,31.1738,31.1738,3200.0
2015-03-05 12:10:00,40.3,40.31,40.25,40.25,6800.0,31.1738,31.1816,31.1352,31.1352,6800.0
2015-03-05 12:15:00,40.25,40.26,40.24,40.25,5700.0,31.1352,31.1429,31.1274,31.1352,5700.0
2015-03-05 12:20:00,40.24,40.24,40.19,40.21,9400.0,31.1274,31.1274,31.0887,31.1042,9400.0
2015-03-05 12:25:00,40.21,40.22,40.2,40.21,4700.0,31.1042,31.1119,31.0965,31.1042,4700.0
2015-03-05 12:30:00,40.2,40.21,40.18,40.21,27300.0,31.0965,31.1042,31.081,31.1042,27300.0
2015-03-05 12:35:00,40.21,40.21,40.2,40.2,2100.0,31.1042,31.1042,31.0965,31.0965,2100.0
2015-03-05 12:40:00,40.21,40.23,40.2,40.2,6400.0,31.1042,31.1197,31.0965,31.0965,6400.0
2015-03-05 12:45:00,40.2,40.2,40.17,40.19,5200.0,31.0965,31.0965,31.0733,31.0887,5200.0
2015-03-05 12:50:00,40.19,40.19,40.14,40.15,46500.0,31.0887,31.0887,31.0501,31.0578,46500.0
2015-03-05 12:55:00,40.14,40.14,40.09,40.09,76500.0,31.0501,31.0501,31.0114,31.0114,76500.0
2015-03-05 13:00:00,40.1,40.14,40.09,40.14,89900.0,31.0191,31.0501,31.0114,31.0501,89900.0
2015-03-05 13:05:00,40.14,40.19,40.14,40.18,13800.0,31.0501,31.0887,31.0501,31.081,13800.0
2015-03-05 13:10:00,40.19,40.2,40.18,40.18,6300.0,31.0887,31.0965,31.081,31.081,6300.0
2015-03-05 13:15:00,40.19,40.2,40.17,40.18,14000.0,31.0887,31.0965,31.0733,31.081,14000.0
2015-03-05 13:20:00,40.18,40.19,40.16,40.19,65100.0,31.081,31.0887,31.0655,31.0887,65100.0
2015-03-05 13:25:00,40.19,40.2,40.18,40.19,93000.0,31.0887,31.0965,31.081,31.0887,93000.0
2015-03-05 13:30:00,40.18,40.2,40.18,40.2,12400.0,31.081,31.0965,31.081,31.0965,12400.0
2015-03-05 13:35:00,40.21,40.21,40.19,40.21,6100.0,31.1042,31.1042,31.0887,31.1042,6100.0
2015-03-05 13:40:00,40.21,40.22,40.19,40.21,32700.0,31.1042,31.1119,31.0887,31.1042,32700.0
2015-03-05 13:45:00,40.21,40.23,40.21,40.22,12100.0,31.1042,31.1197,31.1042,31.1119,12100.0
2015-03-05 13:50:00,40.22,40.22,40.21,40.21,7900.0,31.1119,31.1119,31.1042,31.1042,7900.0
2015-03-05 13:55:00,40.21,40.22,40.2,40.21,7400.0,31.1042,31.1119,31.0965,31.1042,7400.0
2015-03-05 14:00:00,40.21,40.24,40.2,40.23,9300.0,31.1042,31.1274,31.0965,31.1197,9300.0
2015-03-05 14:05:00,40.23,40.26,40.23,40.25,6000.0,31.1197,31.1429,31.1197,31.1352,6000.0
2015-03-05 14:10:00,40.26,40.27,40.25,40.26,5600.0,31.1429,31.1506,31.1352,31.1429,5600.0
2015-03-05 14:15:00,40.26,40.27,40.26,40.26,2900.0,31.1429,31.1506,31.1429,31.1429,2900.0
2015-03-05 14:20:00,40.26,40.26,40.25,40.25,14500.0,31.1429,31.1429,31.1352,31.1352,14500.0
2015-03-05 14:25:00,40.25,40.26,40.24,40.24,15300.0,31.1352,31.1429,31.1274,31.1274,15300.0
2015-03-05 14:30:00,40.24,40.25,40.23,40.23,5800.0,31.1274,31.1352,31.1197,31.1197,5800.0
2015-03-05 14:35:00,40.24,40.24,40.21,40.23,14300.0,31.1274,31.1274,31.1042,31.1197,14300.0
2015-03-05 14:40:00,40.23,40.26,40.23,40.24,9200.0,31.1197,31.1429,31.1197,31.1274,9200.0
2015-03-05 14:45:00,40.24,40.24,40.23,40.24,5700.0,31.1274,31.1274,31.1197,31.1274,5700.0
2015-03-05 14:50:00,40.24,40.29,40.23,40.29,9000.0,31.1274,31.1661,31.1197,31.1661,9000.0
2015-03-05 14:55:00,40.29,40.29,40.25,40.26,38100.0,31.1661,31.1661,31.1352,31.1429,38100.0
2015-03-05 15:00:00,40.26,40.26,40.22,40.23,123000.0,31.1429,31.1429,31.1119,31.1197,123000.0
2015-03-05 15:05:00,40.23,40.24,40.2,40.21,27200.0,31.1197,31.1274,31.0965,31.1042,27200.0
2015-03-05 15:10:00,40.21,40.23,40.21,40.22,13300.0,31.1042,31.1197,31.1042,31.1119,13300.0
2015-03-05 15:15:00,40.23,40.25,40.22,40.25,13300.0,31.1197,31.1352,31.1119,31.1352,13300.0
2015-03-05 15:20:00,40.26,40.27,40.25,40.26,7200.0,31.1429,31.1506,31.1352,31.1429,7200.0
2015-03-05 15:25:00,40.26,40.27,40.25,40.27,7900.0,31.1429,31.1506,31.1352,31.1506,7900.0
2015-03-05 15:30:00,40.27,40.28,40.23,40.24,43100.0,31.1506,31.1584,31.1197,31.1274,43100.0
2015-03-05 15:35:00,40.26,40.29,40.25,40.28,14000.0,31.1429,31.1661,31.1352,31.1584,14000.0
2015-03-05 15:40:00,40.28,40.3,40.27,40.29,20200.0,31.1584,31.1738,31.1506,31.1661,20200.0
2015-03-05 15:45:00,40.29,40.31,40.28,40.3,27200.0,31.1661,31.1816,31.1584,31.1738,27200.0
2015-03-05 15:50:00,40.31,40.33,40.3,40.32,75200.0,31.1816,31.197,31.1738,31.1893,75200.0
2015-03-05 15:55:00,40.32,40.32,40.29,40.29,111900.0,31.1893,31.1893,31.1661,31.1661,111900.0
2015-03-06 09:30:00,40.42,40.84,40.42,40.81,474200.0,31.2667,31.5915,31.2667,31.5683,474200.0
2015-03-06 09:35:00,40.82,41.01,40.81,40.94,189600.0,31.5761,31.723,31.5683,31.6689,189600.0
2015-03-06 09:40:00,40.97,41.15,40.97,41.09,166800.0,31.6921,31.8313,31.6921,31.7849,166800.0
2015-03-06 09:45:00,41.1,41.22,41.1,41.16,354000.0,31.7927,31.8855,31.7927,31.8391,354000.0
2015-03-06 09:50:00,41.16,41.18,41.11,41.14,98800.0,31.8391,31.8545,31.8004,31.8236,98800.0
2015-03-06 09:55:00,41.15,41.17,41.13,41.13,113500.0,31.8313,31.8468,31.8159,31.8159,113500.0
2015-03-06 10:00:00,41.13,41.15,40.98,40.99,265500.0,31.8159,31.8313,31.6998,31.7076,265500.0
2015-03-06 10:05:00,40.98,41.05,40.97,41.01,243100.0,31.6998,31.754,31.6921,31.723,243100.0
2015-03-06 10:10:00,41.01,41.05,40.95,40.96,113600.0,31.723,31.754,31.6766,31.6844,113600.0
2015-03-06 10:15:00,40.95,40.96,40.84,40.94,254700.0,31.6766,31.6844,31.5915,31.6689,254700.0
2015-03-06 10:20:00,40.94,40.97,40.92,40.94,33400.0,31.6689,31.6921,31.6534,31.6689,33400.0
2015-03-06 10:25:00,40.94,40.97,40.9,40.95,53000.0,31.6689,31.6921,31.638,31.6766,53000.0
2015-03-06 10:30:00,40.94,40.98,40.92,40.96,53800.0,31.6689,31.6998,31.6534,31.6844,53800.0
2015-03-06 10:35:00,40.95,40.96,40.9,40.92,64700.0,31.6766,31.6844,31.638,31.6534,64700.0
2015-03-06 10:40:00,40.92,40.93,40.88,40.93,74200.0,31.6534,31.6612,31.6225,31.6612,74200.0
2015-03-06 10:45:00,40.93,40.96,40.87,40.92,72000.0,31.6612,31.6844,31.6148,31.6534,72000.0
2015-03-06 10:50:00,40.92,40.92,40.83,40.83,38500.0,31.6534,31.6534,31.5838,31.5838,38500.0
2015-03-06 10:55:00,40.83,40.83,40.74,40.75,70600.0,31.5838,31.5838,31.5142,31.5219,70600.0
2015-03-06 11:00:00,40.75,40.78,40.71,40.71,30900.0,31.5219,31.5451,31.491,31.491,30900.0
2015-03-06 11:05:00,40.72,40.72,40.61,40.62,49200.0,31.4987,31.4987,31.4136,31.4214,49200.0
2015-03-06 11:10:00,40.61,40.62,40.49,40.58,79600.0,31.4136,31.4214,31.3208,31.3904,79600.0
2015-03-06 11:15:00,40.57,40.62,40.55,40.6,45700.0,31.3827,31.4214,31.3672,31.4059,45700.0
2015-03-06 11:20:00,40.6,40.69,40.59,40.68,23300.0,31.4059,31.4755,31.3982,31.4678,23300.0
2015-03-06 11:25:00,40.67,40.74,40.66,40.7,21800.0,31.46,31.5142,31.4523,31.4832,21800.0
2015-03-06 11:30:00,40.7,40.7,40.62,40.66,34400.0,31.4832,31.4832,31.4214,31.4523,34400.0
2015-03-06 11:35:00,40.66,40.67,40.63,40.65,25200.0,31.4523,31.46,31.4291,31.4446,25200.0
2015-03-06 11:40:00,40.65,40.68,40.58,40.58,49100.0,31.4446,31.4678,31.3904,31.3904,49100.0
2015-03-06 11:45:00,40.59,40.62,40.54,40.57,43100.0,31.3982,31.4214,31.3595,31.3827,43100.0
2015-03-06 11:50:00,40.57,40.61,40.56,40.61,32000.0,31.3827,31.4136,31.375,31.4136,32000.0
2015-03-06 11:55:00,40.61,40.63,40.56,40.63,23900.0,31.4136,31.4291,31.375,31.4291,23900.0
2015-03-06 12:00:00,40.62,40.63,40.61,40.63,20600.0,31.4214,31.4291,31.4136,31.4291,20600.0
2015-03-06 12:05:00,40.62,40.66,40.61,40.65,14200.0,31.4214,31.4523,31.4136,31.4446,14200.0
2015-03-06 12:10:00,40.66,40.67,40.63,40.67,35300.0,31.4523,31.46,31.4291,31.46,35300.0
2015-03-06 12:15:00,40.66,40.67,40.59,40.59,23200.0,31.4523,31.46,31.3982,31.3982,23200.0
2015-03-06 12:20:00,40.6,40.61,40.55,40.57,31000.0,31.4059,31.4136,31.3672,31.3827,31000.0
2015-03-06 12:25:00,40.55,40.59,40.55,40.57,14100.0,31.3672,31.3982,31.3672,31.3827,14100.0
2015-03-06 12:30:00,40.57,40.61,40.54,40.61,15200.0,31.3827,31.4136,31.3595,31.4136,15200.0
2015-03-06 12:35:00,40.61,40.65,40.58,40.64,50300.0,31.4136,31.4446,31.3904,31.4368,50300.0
2015-03-06 12:40:00,40.64,40.67,40.64,40.64,12700.0,31.4368,31.46,31.4368,31.4368,12700.0
2015-03-06 12:45:00,40.64,40.65,40.63,40.64,11000.0,31.4368,31.4446,31.4291,31.4368,11000.0
2015-03-06 12:50:00,40.63,40.65,40.58,40.6,34000.0,31.4291,31.4446,31.3904,31.4059,34000.0
2015-03-06 12:55:00,40.61,40.63,40.58,40.63,16200.0,31.4136,31.4291,31.3904,31.4291,16200.0
2015-03-06 13:00:00,40.64,40.64,40.58,40.61,24700.0,31.4368,31.4368,31.3904,31.4136,24700.0
2015-03-06 13:05:00,40.61,40.63,40.58,40.62,16700.0,31.4136,31.4291,31.3904,31.4214,16700.0
2015-03-06 13:10:00,40.63,40.64,40.58,40.63,10800.0,31.4291,31.4368,31.3904,31.4291,10800.0
2015-03-06 13:15:00,40.63,40.64,40.58,40.59,21900.0,31.4291,31.4368,31.3904,31.3982,21900.0
2015-03-06 13:20:00,40.59,40.6,40.55,40.55,20800.0,31.3982,31.4059,31.3672,31.3672,20800.0
2015-03-06 13:25:00,40.55,40.62,40.54,40.62,20600.0,31.3672,31.4214,31.3595,31.4214,20600.0
2015-03-06 13:30:00,40.62,40.62,40.54,40.54,27000.0,31.4214,31.4214,31.3595,31.3595,27000.0
2015-03-06 13:35:00,40.53,40.55,40.52,40.54,13500.0,31.3517,31.3672,31.344,31.3595,13500.0
2015-03-06 13:40:00,40.54,40.55,40.5,40.52,17700.0,31.3595,31.3672,31.3285,31.344,17700.0
2015-03-06 13:45:00,40.51,40.57,40.47,40.57,28600.0,31.3363,31.3827,31.3053,31.3827,28600.0
2015-03-06 13:50:00,40.56,40.57,40.54,40.56,13800.0,31.375,31.3827,31.3595,31.375,13800.0
2015-03-06 13:55:00,40.56,40.6,40.54,40.6,19600.0,31.375,31.4059,31.3595,31.4059,19600.0
2015-03-06 14:00:00,40.6,40.63,40.58,40.62,14200.0,31.4059,31.4291,31.3904,31.4214,14200.0
2015-03-06 14:05:00,40.62,40.64,40.6,40.62,11300.0,31.4214,31.4368,31.4059,31.4214,11300.0
2015-03-06 14:10:00,40.62,40.63,40.6,40.62,34500.0,31.4214,31.4291,31.4059,31.4214,34500.0
2015-03-06 14:15:00,40.63,40.66,40.61,40.62,83500.0,31.4291,31.4523,31.4136,31.4214,83500.0
2015-03-06 14:20:00,40.62,40.62,40.55,40.61,43500.0,31.4214,31.4214,31.3672,31.4136,43500.0
2015-03-06 14:25:00,40.61,40.63,40.58,40.6,29400.0,31.4136,31.4291,31.3904,31.4059,29400.0
2015-03-06 14:30:00,40.6,40.62,40.59,40.6,13500.0,31.4059,31.4214,31.3982,31.4059,13500.0
2015-03-06 14:35:00,40.6,40.6,40.51,40.52,25200.0,31.4059,31.4059,31.3363,31.344,25200.0
2015-03-06 14:40:00,40.51,40.56,40.5,40.53,80300.0,31.3363,31.375,31.3285,31.3517,80300.0
2015-03-06 14:45:00,40.53,40.56,40.53,40.56,21400.0,31.3517,31.375,31.3517,31.375,21400.0
2015-03-06 14:50:00,40.56,40.59,40.51,40.57,33700.0,31.375,31.3982,31.3363,31.3827,33700.0
2015-03-06 14:55:00,40.58,40.6,40.57,40.57,37900.0,31.3904,31.4059,31.3827,31.3827,37900.0
2015-03-06 15:00:00,40.56,40.68,40.56,40.66,70100.0,31.375,31.4678,31.375,31.4523,70100.0
2015-03-06 15:05:00,40.66,40.69,40.64,40.65,94500.0,31.4523,31.4755,31.4368,31.4446,94500.0
2015-03-06 15:10:00,40.66,40.67,40.6,40.64,53600.0,31.4523,31.46,31.4059,31.4368,53600.0
2015-03-06 15:15:00,40.65,40.7,40.6,40.69,59600.0,31.4446,31.4832,31.4059,31.4755,59600.0
2015-03-06 15:20:00,40.69,40.73,40.66,40.73,78600.0,31.4755,31.5065,31.4523,31.5065,78600.0
2015-03-06 15:25:00,40.73,40.74,40.66,40.68,71900.0,31.5065,31.5142,31.4523,31.4678,71900.0
2015-03-06 15:30:00,40.68,40.71,40.62,40.64,92500.0,31.4678,31.491,31.4214,31.4368,92500.0
2015-03-06 15:35:00,40.64,40.66,40.59,40.64,63400.0,31.4368,31.4523,31.3982,31.4368,63400.0
2015-03-06 15:40:00,40.64,40.64,40.58,40.6,83200.0,31.4368,31.4368,31.3904,31.4059,83200.0
2015-03-06 15:45:00,40.6,40.64,40.58,40.62,96400.0,31.4059,31.4368,31.3904,31.4214,96400.0
2015-03-06 15:50:00,40.62,40.64,40.6,40.62,140700.0,31.4214,31.4368,31.4059,31.4214,140700.0
2015-03-06 15:55:00,40.62,40.66,40.59,40.63,261900.0,31.4214,31.4523,31.3982,31.4291,261900.0
2015-03-09 09:30:00,40.65,40.72,40.57,40.69,66900.0,31.4446,31.4987,31.3827,31.4755,66900.0
2015-03-09 09:35:00,40.7,40.82,40.69,40.81,71400.0,31.4832,31.5761,31.4755,31.5683,71400.0
2015-03-09 09:40:00,40.8,40.89,40.71,40.86,116600.0,31.5606,31.6302,31.491,31.607,116600.0
2015-03-09 09:45:00,40.87,40.88,40.74,40.78,58600.0,31.6148,31.6225,31.5142,31.5451,58600.0
2015-03-09 09:50:00,40.79,40.81,40.73,40.75,32900.0,31.5529,31.5683,31.5065,31.5219,32900.0
2015-03-09 09:55:00,40.76,40.77,40.73,40.77,20200.0,31.5297,31.5374,31.5065,31.5374,20200.0
2015-03-09 10:00:00,40.76,40.78,40.73,40.75,17400.0,31.5297,31.5451,31.5065,31.5219,17400.0
2015-03-09 10:05:00,40.75,40.81,40.74,40.79,26700.0,31.5219,31.5683,31.5142,31.5529,26700.0
2015-03-09 10:10:00,40.79,40.82,40.74,40.75,12600.0,31.5529,31.5761,31.5142,31.5219,12600.0
2015-03-09 10:15:00,40.74,40.77,40.7,40.77,42100.0,31.5142,31.5374,31.4832,31.5374,42100.0
2015-03-09 10:20:00,40.76,40.83,40.75,40.78,25200.0,31.5297,31.5838,31.5219,31.5451,25200.0
2015-03-09 10:25:00,40.78,40.8,40.74,40.8,18900.0,31.5451,31.5606,31.5142,31.5606,18900.0
2015-03-09 10:30:00,40.8,40.81,40.77,40.79,14100.0,31.5606,31.5683,31.5374,31.5529,14100.0
2015-03-09 10:35:00,40.8,40.83,40.78,40.78,21700.0,31.5606,31.5838,31.5451,31.5451,21700.0
2015-03-09 10:40:00,40.79,40.85,40.79,40.83,36000.0,31.5529,31.5993,31.5529,31.5838,36000.0
2015-03-09 10:45:00,40.83,40.86,40.82,40.85,38000.0,31.5838,31.607,31.5761,31.5993,38000.0
2015-03-09 10:50:00,40.85,40.92,40.85,40.9,55100.0,31.5993,31.6534,31.5993,31.638,55100.0
2015-03-09 10:55:00,40.89,40.91,40.86,40.88,15500.0,31.6302,31.6457,31.607,31.6225,15500.0
2015-03-09 11:00:00,40.87,40.89,40.84,40.84,52700.0,31.6148,31.6302,31.5915,31.5915,52700.0
2015-03-09 11:05:00,40.84,40.88,40.84,40.87,27700.0,31.5915,31.6225,31.5915,31.6148,27700.0
2015-03-09 11:10:00,40.86,40.87,40.86,40.87,18300.0,31.607,31.6148,31.607,31.6148,18300.0
2015-03-09 11:15:00,40.87,40.9,40.87,40.88,12000.0,31.6148,31.638,31.6148,31.6225,12000.0
2015-03-09 11:20:00,40.87,40.88,40.86,40.87,19000.0,31.6148,31.6225,31.607,31.6148,19000.0
2015-03-09 11:25:00,40.86,40.88,40.85,40.86,16000.0,31.607,31.6225,31.5993,31.607,16000.0
2015-03-09 11:30:00,40.86,40.89,40.86,40.88,46900.0,31.607,31.6302,31.607,31.6225,46900.0
2015-03-09 11:35:00,40.88,40.89,40.87,40.88,26200.0,31.6225,31.6302,31.6148,31.6225,26200.0
2015-03-09 11:40:00,40.89,40.91,40.89,40.9,7100.0,31.6302,31.6457,31.6302,31.638,7100.0
2015-03-09 11:45:00,40.91,40.91,40.89,40.9,16300.0,31.6457,31.6457,31.6302,31.638,16300.0
2015-03-09 11:50:00,40.91,40.91,40.86,40.88,49600.0,31.6457,31.6457,31.607,31.6225,49600.0
2015-03-09 11:55:00,40.88,40.93,40.88,40.92,19300.0,31.6225,31.6612,31.6225,31.6534,19300.0
2015-03-09 12:00:00,40.92,40.94,40.89,40.92,55400.0,31.6534,31.6689,31.6302,31.6534,55400.0
2015-03-09 12:05:00,40.92,40.92,40.89,40.9,25500.0,31.6534,31.6534,31.6302,31.638,25500.0
2015-03-09 12:10:00,40.91,40.94,40.91,40.92,25200.0,31.6457,31.6689,31.6457,31.6534,25200.0
2015-03-09 12:15:00,40.92,40.93,40.89,40.91,24600.0,31.6534,31.6612,31.6302,31.6457,24600.0
2015-03-09 12:20:00,40.91,40.92,40.89,40.91,14700.0,31.6457,31.6534,31.6302,31.6457,14700.0
2015-03-09 12:25:00,40.91,40.91,40.9,40.91,10400.0,31.6457,31.6457,31.638,31.6457,10400.0
2015-03-09 12:30:00,40.91,40.92,40.9,40.92,19200.0,31.6457,31.6534,31.638,31.6534,19200.0
2015-03-09 12:35:00,40.92,40.95,40.91,40.94,51600.0,31.6534,31.6766,31.6457,31.6689,51600.0
2015-03-09 12:40:00,40.93,40.96,40.93,40.96,12800.0,31.6612,31.6844,31.6612,31.6844,12800.0
2015-03-09 12:45:00,40.96,40.97,40.94,40.94,24900.0,31.6844,31.6921,31.6689,31.6689,24900.0
2015-03-09 12:50:00,40.95,40.98,40.94,40.98,13100.0,31.6766,31.6998,31.6689,31.6998,13100.0
2015-03-09 12:55:00,40.98,40.99,40.95,40.98,71600.0,31.6998,31.7076,31.6766,31.6998,71600.0
2015-03-09 13:00:00,40.98,40.99,40.98,40.99,4100.0,31.6998,31.7076,31.6998,31.7076,4100.0
2015-03-09 13:05:00,40.99,40.99,40.98,40.99,4900.0,31.7076,31.7076,31.6998,31.7076,4900.0
2015-03-09 13:10:00,40.99,40.99,40.96,40.98,28600.0,31.7076,31.7076,31.6844,31.6998,28600.0
2015-03-09 13:15:00,40.98,40.98,40.96,40.96,27700.0,31.6998,31.6998,31.6844,31.6844,27700.0
2015-03-09 13:20:00,40.95,40.99,40.95,40.99,13500.0,31.6766,31.7076,31.6766,31.7076,13500.0
2015-03-09 13:25:00,40.98,41.03,40.98,41.03,17100.0,31.6998,31.7385,31.6998,31.7385,17100.0
2015-03-09 13:30:00,41.03,41.05,41.02,41.02,26500.0,31.7385,31.754,31.7308,31.7308,26500.0
2015-03-09 13:35:00,41.01,41.02,41.0,41.02,9000.0,31.723,31.7308,31.7153,31.7308,9000.0
2015-03-09 13:40:00,41.01,41.06,41.01,41.06,22200.0,31.723,31.7617,31.723,31.7617,22200.0
2015-03-09 13:45:00,41.06,41.07,41.05,41.07,20800.0,31.7617,31.7695,31.754,31.7695,20800.0
2015-03-09 13:50:00,41.07,41.09,41.06,41.07,24500.0,31.7695,31.7849,31.7617,31.7695,24500.0
2015-03-09 13:55:00,41.07,41.08,41.05,41.05,14900.0,31.7695,31.7772,31.754,31.754,14900.0
2015-03-09 14:00:00,41.06,41.07,41.05,41.05,14100.0,31.7617,31.7695,31.754,31.754,14100.0
2015-03-09 14:05:00,41.06,41.07,41.06,41.06,35300.0,31.7617,31.7695,31.7617,31.7617,35300.0
2015-03-09 14:10:00,41.06,41.07,41.05,41.05,24100.0,31.7617,31.7695,31.754,31.754,24100.0
2015-03-09 14:15:00,41.05,41.06,41.05,41.05,43700.0,31.754,31.7617,31.754,31.754,43700.0
2015-03-09 14:20:00,41.06,41.07,41.05,41.06,16700.0,31.7617,31.7695,31.754,31.7617,16700.0
2015-03-09 14:25:00,41.06,41.06,41.02,41.03,30600.0,31.7617,31.7617,31.7308,31.7385,30600.0
2015-03-09 14:30:00,41.04,41.04,41.0,41.02,54700.0,31.7463,31.7463,31.7153,31.7308,54700.0
2015-03-09 14:35:00,41.02,41.03,40.99,41.01,23800.0,31.7308,31.7385,31.7076,31.723,23800.0
2015-03-09 14:40:00,41.01,41.03,41.0,41.03,49400.0,31.723,31.7385,31.7153,31.7385,49400.0
2015-03-09 14:45:00,41.02,41.05,41.02,41.04,43900.0,31.7308,31.754,31.7308,31.7463,43900.0
2015-03-09 14:50:00,41.04,41.06,41.03,41.04,30900.0,31.7463,31.7617,31.7385,31.7463,30900.0
2015-03-09 14:55:00,41.05,41.06,41.04,41.04,14800.0,31.754,31.7617,31.7463,31.7463,14800.0
2015-03-09 15:00:00,41.05,41.05,41.03,41.03,40000.0,31.754,31.754,31.7385,31.7385,40000.0
2015-03-09 15:05:00,41.03,41.05,41.02,41.04,17800.0,31.7385,31.754,31.7308,31.7463,17800.0
2015-03-09 15:10:00,41.04,41.05,41.02,41.04,27000.0,31.7463,31.754,31.7308,31.7463,27000.0
2015-03-09 15:15:00,41.04,41.05,41.02,41.02,15300.0,31.7463,31.754,31.7308,31.7308,15300.0
2015-03-09 15:20:00,41.02,41.03,41.01,41.01,15300.0,31.7308,31.7385,31.723,31.723,15300.0
2015-03-09 15:25:00,41.02,41.02,40.99,41.02,19200.0,31.7308,31.7308,31.7076,31.7308,19200.0
2015-03-09 15:30:00,41.02,41.06,41.02,41.06,25300.0,31.7308,31.7617,31.7308,31.7617,25300.0
2015-03-09 15:35:00,41.05,41.07,41.03,41.05,24400.0,31.754,31.7695,31.7385,31.754,24400.0
2015-03-09 15:40:00,41.04,41.05,40.99,41.0,29900.0,31.7463,31.754,31.7076,31.7153,29900.0
2015-03-09 15:45:00,41.01,41.04,41.01,41.03,49400.0,31.723,31.7463,31.723,31.7385,49400.0
2015-03-09 15:50:00,41.04,41.05,40.97,40.98,109500.0,31.7463,31.754,31.6921,31.6998,109500.0
2015-03-09 15:55:00,40.97,40.98,40.95,40.97,187100.0,31.6921,31.6998,31.6766,31.6921,187100.0
2015-03-10 09:30:00,40.57,40.64,40.4,40.51,83300.0,31.3827,31.4368,31.2512,31.3363,83300.0
2015-03-10 09:35:00,40.52,40.53,40.38,40.39,70000.0,31.344,31.3517,31.2357,31.2434,70000.0
2015-03-10 09:40:00,40.39,40.39,40.24,40.27,108100.0,31.2434,31.2434,31.1274,31.1506,108100.0
2015-03-10 09:45:00,40.27,40.33,40.22,40.31,46300.0,31.1506,31.197,31.1119,31.1816,46300.0
2015-03-10 09:50:00,40.29,40.35,40.25,40.35,89100.0,31.1661,31.2125,31.1352,31.2125,89100.0
2015-03-10 09:55:00,40.34,40.36,40.28,40.29,32900.0,31.2048,31.2202,31.1584,31.1661,32900.0
2015-03-10 10:00:00,40.28,40.31,40.25,40.31,71000.0,31.1584,31.1816,31.1352,31.1816,71000.0
2015-03-10 10:05:00,40.3,40.31,40.25,40.29,77000.0,31.1738,31.1816,31.1352,31.1661,77000.0
2015-03-10 10:10:00,40.29,40.29,40.16,40.19,47700.0,31.1661,31.1661,31.0655,31.0887,47700.0
2015-03-10 10:15:00,40.19,40.26,40.14,40.26,36300.0,31.0887,31.1429,31.0501,31.1429,36300.0
2015-03-10 10:20:00,40.26,40.28,40.25,40.25,22400.0,31.1429,31.1584,31.1352,31.1352,22400.0
2015-03-10 10:25:00,40.25,40.29,40.21,40.28,28100.0,31.1352,31.1661,31.1042,31.1584,28100.0
2015-03-10 10:30:00,40.28,40.28,40.24,40.25,11100.0,31.1584,31.1584,31.1274,31.1352,11100.0
2015-03-10 10:35:00,40.24,40.26,40.19,40.2,41300.0,31.1274,31.1429,31.0887,31.0965,41300.0
2015-03-10 10:40:00,40.2,40.24,40.19,40.21,48000.0,31.0965,31.1274,31.0887,31.1042,48000.0
2015-03-10 10:45:00,40.22,40.25,40.21,40.25,15900.0,31.1119,31.1352,31.1042,31.1352,15900.0
2015-03-10 10:50:00,40.25,40.29,40.25,40.28,22600.0,31.1352,31.1661,31.1352,31.1584,22600.0
2015-03-10 10:55:00,40.28,40.34,40.28,40.29,20400.0,31.1584,31.2048,31.1584,31.1661,20400.0
2015-03-10 11:00:00,40.29,40.35,40.29,40.33,26500.0,31.1661,31.2125,31.1661,31.197,26500.0
2015-03-10 11:05:00,40.32,40.4,40.32,40.38,28700.0,31.1893,31.2512,31.1893,31.2357,28700.0
2015-03-10 11:10:00,40.38,40.44,40.36,40.43,29700.0,31.2357,31.2821,31.2202,31.2744,29700.0
2015-03-10 11:15:00,40.44,40.44,40.42,40.44,13500.0,31.2821,31.2821,31.2667,31.2821,13500.0
2015-03-10 11:20:00,40.44,40.46,40.41,40.42,54100.0,31.2821,31.2976,31.2589,31.2667,54100.0
2015-03-10 11:25:00,40.42,40.43,40.37,40.39,66000.0,31.2667,31.2744,31.228,31.2434,66000.0
2015-03-10 11:30:00,40.39,40.4,40.35,40.35,23600.0,31.2434,31.2512,31.2125,31.2125,23600.0
2015-03-10 11:35:00,40.34,40.37,40.33,40.35,22200.0,31.2048,31.228,31.197,31.2125,22200.0
2015-03-10 11:40:00,40.34,40.35,40.31,40.32,32200.0,31.2048,31.2125,31.1816,31.1893,32200.0
2015-03-10 11:45:00,40.32,40.32,40.24,40.24,33200.0,31.1893,31.1893,31.1274,31.1274,33200.0
2015-03-10 11:50:00,40.24,40.3,40.23,40.27,29300.0,31.1274,31.1738,31.1197,31.1506,29300.0
2015-03-10 11:55:00,40.26,40.28,40.22,40.22,32600.0,31.1429,31.1584,31.1119,31.1119,32600.0
2015-03-10 12:00:00,40.22,40.22,40.18,40.22,31000.0,31.1119,31.1119,31.081,31.1119,31000.0
2015-03-10 12:05:00,40.22,40.24,40.2,40.23,18600.0,31.1119,31.1274,31.0965,31.1197,18600.0
2015-03-10 12:10:00,40.23,40.28,40.22,40.26,50100.0,31.1197,31.1584,31.1119,31.1429,50100.0
2015-03-10 12:15:00,40.27,40.28,40.24,40.26,33300.0,31.1506,31.1584,31.1274,31.1429,33300.0
2015-03-10 12:20:00,40.26,40.26,40.2,40.2,26700.0,31.1429,31.1429,31.0965,31.0965,26700.0
2015-03-10 12:25:00,40.2,40.22,40.19,40.2,72600.0,31.0965,31.1119,31.0887,31.0965,72600.0
2015-03-10 12:30:00,40.19,40.2,40.17,40.18,32400.0,31.0887,31.0965,31.0733,31.081,32400.0
2015-03-10 12:35:00,40.18,40.21,40.17,40.2,18600.0,31.081,31.1042,31.0733,31.0965,18600.0
2015-03-10 12:40:00,40.2,40.24,40.19,40.22,28200.0,31.0965,31.1274,31.0887,31.1119,28200.0
2015-03-10 12:45:00,40.22,40.25,40.19,40.23,42900.0,31.1119,31.1352,31.0887,31.1197,42900.0
2015-03-10 12:50:00,40.23,40.25,40.21,40.23,18400.0,31.1197,31.1352,31.1042,31.1197,18400.0
2015-03-10 12:55:00,40.23,40.28,40.23,40.24,25300.0,31.1197,31.1584,31.1197,31.1274,25300.0
2015-03-10 13:00:00,40.25,40.27,40.24,40.26,18000.0,31.1352,31.1506,31.1274,31.1429,18000.0
2015-03-10 13:05:00,40.26,40.28,40.24,40.25,40600.0,31.1429,31.1584,31.1274,31.1352,40600.0
2015-03-10 13:10:00,40.25,40.28,40.24,40.26,26400.0,31.1352,31.1584,31.1274,31.1429,26400.0
2015-03-10 13:15:00,40.27,40.3,40.24,40.28,31600.0,31.1506,31.1738,31.1274,31.1584,31600.0
2015-03-10 13:20:00,40.28,40.33,40.27,40.3,33500.0,31.1584,31.197,31.1506,31.1738,33500.0
2015-03-10 13:25:00,40.29,40.31,40.27,40.29,19100.0,31.1661,31.1816,31.1506,31.1661,19100.0
2015-03-10 13:30:00,40.28,40.28,40.25,40.27,20100.0,31.1584,31.1584,31.1352,31.1506,20100.0
2015-03-10 13:35:00,40.26,40.27,40.25,40.26,20400.0,31.1429,31.1506,31.1352,31.1429,20400.0
2015-03-10 13:40:00,40.26,40.28,40.25,40.27,16400.0,31.1429,31.1584,31.1352,31.1506,16400.0
2015-03-10 13:45:00,40.27,40.31,40.27,40.3,18500.0,31.1506,31.1816,31.1506,31.1738,18500.0
2015-03-10 13:50:00,40.29,40.3,40.28,40.28,19500.0,31.1661,31.1738,31.1584,31.1584,19500.0
2015-03-10 13:55:00,40.29,40.29,40.26,40.29,26400.0,31.1661,31.1661,31.1429,31.1661,26400.0
2015-03-10 14:00:00,40.27,40.29,40.27,40.29,12600.0,31.1506,31.1661,31.1506,31.1661,12600.0
2015-03-10 14:05:00,40.29,40.31,40.28,40.3,19100.0,31.1661,31.1816,31.1584,31.1738,19100.0
2015-03-10 14:10:00,40.3,40.3,40.23,40.23,35900.0,31.1738,31.1738,31.1197,31.1197,35900.0
2015-03-10 14:15:00,40.23,40.25,40.22,40.23,23400.0,31.1197,31.1352,31.1119,31.1197,23400.0
2015-03-10 14:20:00,40.23,40.23,40.2,40.2,75300.0,31.1197,31.1197,31.0965,31.0965,75300.0
2015-03-10 14:25:00,40.2,40.22,40.19,40.21,26900.0,31.0965,31.1119,31.0887,31.1042,26900.0
2015-03-10 14:30:00,40.21,40.24,40.2,40.23,12200.0,31.1042,31.1274,31.0965,31.1197,12200.0
2015-03-10 14:35:00,40.24,40.25,40.22,40.24,24500.0,31.1274,31.1352,31.1119,31.1274,24500.0
2015-03-10 14:40:00,40.25,40.26,40.23,40.23,11200.0,31.1352,31.1429,31.1197,31.1197,11200.0
2015-03-10 14:45:00,40.23,40.28,40.23,40.25,49800.0,31.1197,31.1584,31.1197,31.1352,49800.0
2015-03-10 14:50:00,40.25,40.26,40.23,40.24,39400.0,31.1352,31.1429,31.1197,31.1274,39400.0
2015-03-10 14:55:00,40.24,40.25,40.22,40.23,38000.0,31.1274,31.1352,31.1119,31.1197,38000.0
2015-03-10 15:00:00,40.23,40.25,40.2,40.22,58000.0,31.1197,31.1352,31.0965,31.1119,58000.0
2015-03-10 15:05:00,40.22,40.27,40.22,40.25,30500.0,31.1119,31.1506,31.1119,31.1352,30500.0
2015-03-10 15:10:00,40.26,40.27,40.24,40.25,74500.0,31.1429,31.1506,31.1274,31.1352,74500.0
2015-03-10 15:15:00,40.25,40.3,40.24,40.28,40800.0,31.1352,31.1738,31.1274,31.1584,40800.0
2015-03-10 15:20:00,40.28,40.32,40.28,40.3,40500.0,31.1584,31.1893,31.1584,31.1738,40500.0
2015-03-10 15:25:00,40.31,40.31,40.23,40.25,101200.0,31.1816,31.1816,31.1197,31.1352,101200.0
2015-03-10 15:30:00,40.26,40.26,40.2,40.22,97400.0,31.1429,31.1429,31.0965,31.1119,97400.0
2015-03-10 15:35:00,40.22,40.23,40.21,40.22,58200.0,31.1119,31.1197,31.1042,31.1119,58200.0
2015-03-10 15:40:00,40.22,40.25,40.21,40.22,65100.0,31.1119,31.1352,31.1042,31.1119,65100.0
2015-03-10 15:45:00,40.22,40.23,40.19,40.2,108900.0,31.1119,31.1197,31.0887,31.0965,108900.0
2015-03-10 15:50:00,40.2,40.2,40.15,40.16,170400.0,31.0965,31.0965,31.0578,31.0655,170400.0
2015-03-10 15:55:00,40.16,40.17,40.13,40.13,284400.0,31.0655,31.0733,31.0423,31.0423,284400.0
2015-03-11 09:30:00,40.21,40.29,40.14,40.24,45100.0,31.1042,31.1661,31.0501,31.1274,45100.0
2015-03-11 09:35:00,40.21,40.24,40.11,40.13,50700.0,31.1042,31.1274,31.0269,31.0423,50700.0
2015-03-11 09:40:00,40.15,40.37,40.11,40.35,117300.0,31.0578,31.228,31.0269,31.2125,117300.0
2015-03-11 09:45:00,40.32,40.36,40.29,40.31,43900.0,31.1893,31.2202,31.1661,31.1816,43900.0
2015-03-11 09:50:00,40.31,40.31,40.2,40.21,64500.0,31.1816,31.1816,31.0965,31.1042,64500.0
2015-03-11 09:55:00,40.21,40.26,40.19,40.26,23200.0,31.1042,31.1429,31.0887,31.1429,23200.0
2015-03-11 10:00:00,40.25,40.27,40.21,40.24,12000.0,31.1352,31.1506,31.1042,31.1274,12000.0
2015-03-11 10:05:00,40.25,40.3,40.24,40.29,13600.0,31.1352,31.1738,31.1274,31.1661,13600.0
2015-03-11 10:10:00,40.28,40.3,40.2,40.21,12900.0,31.1584,31.1738,31.0965,31.1042,12900.0
2015-03-11 10:15:00,40.21,40.26,40.2,40.22,31900.0,31.1042,31.1429,31.0965,31.1119,31900.0
2015-03-11 10:20:00,40.22,40.29,40.22,40.29,23900.0,31.1119,31.1661,31.1119,31.1661,23900.0
2015-03-11 10:25:00,40.28,40.29,40.27,40.29,10900.0,31.1584,31.1661,31.1506,31.1661,10900.0
2015-03-11 10:30:00,40.29,40.29,40.18,40.21,23400.0,31.1661,31.1661,31.081,31.1042,23400.0
2015-03-11 10:35:00,40.2,40.22,40.17,40.19,32300.0,31.0965,31.1119,31.0733,31.0887,32300.0
2015-03-11 10:40:00,40.18,40.18,40.12,40.12,29800.0,31.081,31.081,31.0346,31.0346,29800.0
2015-03-11 10:45:00,40.13,40.19,40.12,40.19,13900.0,31.0423,31.0887,31.0346,31.0887,13900.0
2015-03-11 10:50:00,40.18,40.22,40.16,40.21,7800.0,31.081,31.1119,31.0655,31.1042,7800.0
2015-03-11 10:55:00,40.22,40.22,40.16,40.17,10200.0,31.1119,31.1119,31.0655,31.0733,10200.0
2015-03-11 11:00:00,40.16,40.22,40.16,40.19,19800.0,31.0655,31.1119,31.0655,31.0887,19800.0
2015-03-11 11:05:00,40.19,40.2,40.15,40.19,21800.0,31.0887,31.0965,31.0578,31.0887,21800.0
2015-03-11 11:10:00,40.2,40.26,40.2,40.25,11300.0,31.0965,31.1429,31.0965,31.1352,11300.0
2015-03-11 11:15:00,40.24,40.3,40.24,40.25,14400.0,31.1274,31.1738,31.1274,31.1352,14400.0
2015-03-11 11:20:00,40.26,40.28,40.23,40.25,22700.0,31.1429,31.1584,31.1197,31.1352,22700.0
2015-03-11 11:25:00,40.24,40.31,40.24,40.31,18400.0,31.1274,31.1816,31.1274,31.1816,18400.0
2015-03-11 11:30:00,40.3,40.32,40.28,40.28,10000.0,31.1738,31.1893,31.1584,31.1584,10000.0
2015-03-11 11:35:00,40.28,40.28,40.26,40.26,4700.0,31.1584,31.1584,31.1429,31.1429,4700.0
2015-03-11 11:40:00,40.26,40.28,40.25,40.25,4500.0,31.1429,31.1584,31.1352,31.1352,4500.0
2015-03-11 11:45:00,40.25,40.28,40.25,40.28,8800.0,31.1352,31.1584,31.1352,31.1584,8800.0
2015-03-11 11:50:00,40.28,40.28,40.24,40.26,8100.0,31.1584,31.1584,31.1274,31.1429,8100.0
2015-03-11 11:55:00,40.26,40.28,40.24,40.28,22800.0,31.1429,31.1584,31.1274,31.1584,22800.0
2015-03-11 12:00:00,40.28,40.3,40.28,40.28,25000.0,31.1584,31.1738,31.1584,31.1584,25000.0
2015-03-11 12:05:00,40.28,40.29,40.26,40.27,9700.0,31.1584,31.1661,31.1429,31.1506,9700.0
2015-03-11 12:10:00,40.26,40.32,40.26,40.32,13100.0,31.1429,31.1893,31.1429,31.1893,13100.0
2015-03-11 12:15:00,40.32,40.36,40.3,40.35,5400.0,31.1893,31.2202,31.1738,31.2125,5400.0
2015-03-11 12:20:00,40.34,40.34,40.3,40.3,7900.0,31.2048,31.2048,31.1738,31.1738,7900.0
2015-03-11 12:25:00,40.3,40.34,40.29,40.33,9400.0,31.1738,31.2048,31.1661,31.197,9400.0
2015-03-11 12:30:00,40.33,40.35,40.31,40.35,14500.0,31.197,31.2125,31.1816,31.2125,14500.0
2015-03-11 12:35:00,40.34,40.37,40.32,40.37,14300.0,31.2048,31.228,31.1893,31.228,14300.0
2015-03-11 12:40:00,40.38,40.38,40.35,40.37,6900.0,31.2357,31.2357,31.2125,31.228,6900.0
2015-03-11 12:45:00,40.37,40.37,40.34,40.36,18900.0,31.228,31.228,31.2048,31.2202,18900.0
2015-03-11 12:50:00,40.37,40.4,40.37,40.38,10200.0,31.228,31.2512,31.228,31.2357,10200.0
2015-03-11 12:55:00,40.39,40.42,40.38,40.41,22400.0,31.2434,31.2667,31.2357,31.2589,22400.0
2015-03-11 13:00:00,40.41,40.42,40.4,40.41,7800.0,31.2589,31.2667,31.2512,31.2589,7800.0
2015-03-11 13:05:00,40.41,40.44,40.4,40.43,11100.0,31.2589,31.2821,31.2512,31.2744,11100.0
2015-03-11 13:10:00,40.43,40.43,40.41,40.43,6400.0,31.2744,31.2744,31.2589,31.2744,6400.0
2015-03-11 13:15:00,40.42,40.42,40.37,40.37,9500.0,31.2667,31.2667,31.228,31.228,9500.0
2015-03-11 13:20:00,40.37,40.38,40.36,40.38,8600.0,31.228,31.2357,31.2202,31.2357,8600.0
2015-03-11 13:25:00,40.36,40.39,40.35,40.37,27100.0,31.2202,31.2434,31.2125,31.228,27100.0
2015-03-11 13:30:00,40.38,40.38,40.35,40.37,37700.0,31.2357,31.2357,31.2125,31.228,37700.0
2015-03-11 13:35:00,40.37,40.37,40.34,40.35,17500.0,31.228,31.228,31.2048,31.2125,17500.0
2015-03-11 13:40:00,40.34,40.34,40.29,40.3,29000.0,31.2048,31.2048,31.1661,31.1738,29000.0
2015-03-11 13:45:00,40.3,40.3,40.24,40.25,22900.0,31.1738,31.1738,31.1274,31.1352,22900.0
2015-03-11 13:50:00,40.25,40.25,40.21,40.24,116400.0,31.1352,31.1352,31.1042,31.1274,116400.0
2015-03-11 13:55:00,40.24,40.27,40.24,40.26,4700.0,31.1274,31.1506,31.1274,31.1429,4700.0
2015-03-11 14:00:00,40.27,40.29,40.24,40.28,11100.0,31.1506,31.1661,31.1274,31.1584,11100.0
2015-03-11 14:05:00,40.28,40.29,40.26,40.28,11700.0,31.1584,31.1661,31.1429,31.1584,11700.0
2015-03-11 14:10:00,40.28,40.31,40.27,40.3,72800.0,31.1584,31.1816,31.1506,31.1738,72800.0
2015-03-11 14:15:00,40.3,40.38,40.3,40.35,86200.0,31.1738,31.2357,31.1738,31.2125,86200.0
2015-03-11 14:20:00,40.36,40.36,40.3,40.3,12200.0,31.2202,31.2202,31.1738,31.1738,12200.0
2015-03-11 14:25:00,40.3,40.35,40.3,40.33,12700.0,31.1738,31.2125,31.1738,31.197,12700.0
2015-03-11 14:30:00,40.34,40.37,40.34,40.36,8800.0,31.2048,31.228,31.2048,31.2202,8800.0
2015-03-11 14:35:00,40.37,40.4,40.37,40.4,6300.0,31.228,31.2512,31.228,31.2512,6300.0
2015-03-11 14:40:00,40.41,40.41,40.33,40.35,15900.0,31.2589,31.2589,31.197,31.2125,15900.0
2015-03-11 14:45:00,40.36,40.42,40.35,40.42,18700.0,31.2202,31.2667,31.2125,31.2667,18700.0
2015-03-11 14:50:00,40.42,40.44,40.42,40.44,16400.0,31.2667,31.2821,31.2667,31.2821,16400.0
2015-03-11 14:55:00,40.44,40.51,40.43,40.5,25200.0,31.2821,31.3363,31.2744,31.3285,25200.0
2015-03-11 15:00:00,40.49,40.49,40.45,40.47,15800.0,31.3208,31.3208,31.2899,31.3053,15800.0
2015-03-11 15:05:00,40.46,40.47,40.44,40.44,12200.0,31.2976,31.3053,31.2821,31.2821,12200.0
2015-03-11 15:10:00,40.44,40.44,40.4,40.41,38100.0,31.2821,31.2821,31.2512,31.2589,38100.0
2015-03-11 15:15:00,40.41,40.44,40.4,40.44,14600.0,31.2589,31.2821,31.2512,31.2821,14600.0
2015-03-11 15:20:00,40.44,40.45,40.42,40.43,25400.0,31.2821,31.2899,31.2667,31.2744,25400.0
2015-03-11 15:25:00,40.44,40.48,40.44,40.46,23100.0,31.2821,31.3131,31.2821,31.2976,23100.0
2015-03-11 15:30:00,40.45,40.45,40.39,40.42,34700.0,31.2899,31.2899,31.2434,31.2667,34700.0
2015-03-11 15:35:00,40.42,40.43,40.4,40.43,26000.0,31.2667,31.2744,31.2512,31.2744,26000.0
2015-03-11 15:40:00,40.43,40.48,40.42,40.48,21800.0,31.2744,31.3131,31.2667,31.3131,21800.0
2015-03-11 15:45:00,40.47,40.47,40.42,40.45,81000.0,31.3053,31.3053,31.2667,31.2899,81000.0
2015-03-11 15:50:00,40.45,40.5,40.42,40.5,174600.0,31.2899,31.3285,31.2667,31.3285,174600.0
2015-03-11 15:55:00,40.49,40.54,40.49,40.51,124300.0,31.3208,31.3595,31.3208,31.3363,124300.0
2015-03-12 09:30:00,40.69,41.12,40.69,41.1,103400.0,31.4755,31.8081,31.4755,31.7927,103400.0
2015-03-12 09:35:00,41.08,41.29,41.08,41.24,182400.0,31.7772,31.9396,31.7772,31.901,182400.0
2015-03-12 09:40:00,41.22,41.27,41.17,41.21,77100.0,31.8855,31.9242,31.8468,31.8778,77100.0
2015-03-12 09:45:00,41.21,41.28,41.15,41.28,67500.0,31.8778,31.9319,31.8313,31.9319,67500.0
2015-03-12 09:50:00,41.28,41.31,41.12,41.17,66700.0,31.9319,31.9551,31.8081,31.8468,66700.0
2015-03-12 09:55:00,41.17,41.24,41.14,41.18,72800.0,31.8468,31.901,31.8236,31.8545,72800.0
2015-03-12 10:00:00,41.19,41.25,41.16,41.18,75400.0,31.8623,31.9087,31.8391,31.8545,75400.0
2015-03-12 10:05:00,41.19,41.2,41.13,41.16,115800.0,31.8623,31.87,31.8159,31.8391,115800.0
2015-03-12 10:10:00,41.17,41.18,41.12,41.17,92800.0,31.8468,31.8545,31.8081,31.8468,92800.0
2015-03-12 10:15:00,41.17,41.17,41.03,41.04,192400.0,31.8468,31.8468,31.7385,31.7463,192400.0
2015-03-12 10:20:00,41.04,41.07,40.98,40.99,178400.0,31.7463,31.7695,31.6998,31.7076,178400.0
2015-03-12 10:25:00,40.99,41.0,40.93,40.93,34300.0,31.7076,31.7153,31.6612,31.6612,34300.0
2015-03-12 10:30:00,40.93,40.94,40.87,40.9,127900.0,31.6612,31.6689,31.6148,31.638,127900.0
2015-03-12 10:35:00,40.9,40.9,40.78,40.79,158800.0,31.638,31.638,31.5451,31.5529,158800.0
2015-03-12 10:40:00,40.79,40.83,40.76,40.79,103100.0,31.5529,31.5838,31.5297,31.5529,103100.0
2015-03-12 10:45:00,40.79,40.8,40.75,40.77,84400.0,31.5529,31.5606,31.5219,31.5374,84400.0
2015-03-12 10:50:00,40.78,40.81,40.77,40.81,30700.0,31.5451,31.5683,31.5374,31.5683,30700.0
2015-03-12 10:55:00,40.81,40.92,40.81,40.9,86000.0,31.5683,31.6534,31.5683,31.638,86000.0
2015-03-12 11:00:00,40.9,40.91,40.86,40.88,8100.0,31.638,31.6457,31.607,31.6225,8100.0
2015-03-12 11:05:00,40.88,40.91,40.87,40.91,11900.0,31.6225,31.6457,31.6148,31.6457,11900.0
2015-03-12 11:10:00,40.91,40.99,40.91,40.96,23000.0,31.6457,31.7076,31.6457,31.6844,23000.0
2015-03-12 11:15:00,40.96,41.04,40.96,41.03,159900.0,31.6844,31.7463,31.6844,31.7385,159900.0
2015-03-12 11:20:00,41.02,41.04,41.01,41.03,46000.0,31.7308,31.7463,31.723,31.7385,46000.0
2015-03-12 11:25:00,41.03,41.07,41.0,41.01,164200.0,31.7385,31.7695,31.7153,31.723,164200.0
2015-03-12 11:30:00,41.02,41.07,41.01,41.02,21000.0,31.7308,31.7695,31.723,31.7308,21000.0
2015-03-12 11:35:00,41.01,41.05,40.99,41.03,24100.0,31.723,31.754,31.7076,31.7385,24100.0
2015-03-12 11:40:00,41.04,41.06,41.03,41.04,36000.0,31.7463,31.7617,31.7385,31.7463,36000.0
2015-03-12 11:45:00,41.04,41.05,41.02,41.02,17700.0,31.7463,31.754,31.7308,31.7308,17700.0
2015-03-12 11:50:00,41.04,41.07,41.03,41.05,13400.0,31.7463,31.7695,31.7385,31.754,13400.0
2015-03-12 11:55:00,41.05,41.06,41.03,41.04,17100.0,31.754,31.7617,31.7385,31.7463,17100.0
2015-03-12 12:00:00,41.04,41.09,41.04,41.09,66600.0,31.7463,31.7849,31.7463,31.7849,66600.0
2015-03-12 12:05:00,41.09,41.1,41.08,41.09,125000.0,31.7849,31.7927,31.7772,31.7849,125000.0
2015-03-12 12:10:00,41.09,41.12,41.08,41.12,108300.0,31.7849,31.8081,31.7772,31.8081,108300.0
2015-03-12 12:15:00,41.12,41.17,41.12,41.17,137500.0,31.8081,31.8468,31.8081,31.8468,137500.0
2015-03-12 12:20:00,41.17,41.18,41.14,41.16,111400.0,31.8468,31.8545,31.8236,31.8391,111400.0
2015-03-12 12:25:00,41.16,41.2,41.15,41.2,25500.0,31.8391,31.87,31.8313,31.87,25500.0
2015-03-12 12:30:00,41.2,41.21,41.18,41.21,94100.0,31.87,31.8778,31.8545,31.8778,94100.0
2015-03-12 12:35:00,41.21,41.22,41.18,41.19,124000.0,31.8778,31.8855,31.8545,31.8623,124000.0
2015-03-12 12:40:00,41.2,41.21,41.17,41.19,51900.0,31.87,31.8778,31.8468,31.8623,51900.0
2015-03-12 12:45:00,41.2,41.21,41.19,41.2,136300.0,31.87,31.8778,31.8623,31.87,136300.0
2015-03-12 12:50:00,41.21,41.24,41.2,41.24,121900.0,31.8778,31.901,31.87,31.901,121900.0
2015-03-12 12:55:00,41.25,41.25,41.24,41.25,36400.0,31.9087,31.9087,31.901,31.9087,36400.0
2015-03-12 13:00:00,41.25,41.27,41.24,41.26,149800.0,31.9087,31.9242,31.901,31.9164,149800.0
2015-03-12 13:05:00,41.27,41.34,41.27,41.34,172400.0,31.9242,31.9783,31.9242,31.9783,172400.0
2015-03-12 13:10:00,41.33,41.36,41.33,41.34,127800.0,31.9706,31.9938,31.9706,31.9783,127800.0
2015-03-12 13:15:00,41.35,41.41,41.34,41.41,179600.0,31.9861,32.0325,31.9783,32.0325,179600.0
2015-03-12 13:20:00,41.4,41.41,41.38,41.39,71500.0,32.0247,32.0325,32.0093,32.017,71500.0
2015-03-12 13:25:00,41.39,41.39,41.35,41.36,79700.0,32.017,32.017,31.9861,31.9938,79700.0
2015-03-12 13:30:00,41.36,41.36,41.32,41.35,166200.0,31.9938,31.9938,31.9628,31.9861,166200.0
2015-03-12 13:35:00,41.35,41.39,41.35,41.37,121000.0,31.9861,32.017,31.9861,32.0015,121000.0
2015-03-12 13:40:00,41.36,41.4,41.36,41.39,42300.0,31.9938,32.0247,31.9938,32.017,42300.0
2015-03-12 13:45:00,41.39,41.4,41.37,41.37,162300.0,32.017,32.0247,32.0015,32.0015,162300.0
2015-03-12 13:50:00,41.38,41.4,41.36,41.39,80700.0,32.0093,32.0247,31.9938,32.017,80700.0
2015-03-12 13:55:00,41.39,41.4,41.37,41.38,111800.0,32.017,32.0247,32.0015,32.0093,111800.0
2015-03-12 14:00:00,41.38,41.38,41.36,41.38,77300.0,32.0093,32.0093,31.9938,32.0093,77300.0
2015-03-12 14:05:00,41.39,41.4,41.36,41.38,182500.0,32.017,32.0247,31.9938,32.0093,182500.0
2015-03-12 14:10:00,41.39,41.4,41.38,41.39,17500.0,32.017,32.0247,32.0093,32.017,17500.0
2015-03-12 14:15:00,41.4,41.42,41.39,41.41,118000.0,32.0247,32.0402,32.017,32.0325,118000.0
2015-03-12 14:20:00,41.41,41.43,41.4,41.43,100100.0,32.0325,32.0479,32.0247,32.0479,100100.0
2015-03-12 14:25:00,41.43,41.46,41.42,41.45,80100.0,32.0479,32.0711,32.0402,32.0634,80100.0
2015-03-12 14:30:00,41.45,41.48,41.42,41.43,149800.0,32.0634,32.0866,32.0402,32.0479,149800.0
2015-03-12 14:35:00,41.44,41.44,41.41,41.42,92000.0,32.0557,32.0557,32.0325,32.0402,92000.0
2015-03-12 14:40:00,41.42,41.43,41.39,41.42,59100.0,32.0402,32.0479,32.017,32.0402,59100.0
2015-03-12 14:45:00,41.42,41.44,41.41,41.43,17200.0,32.0402,32.0557,32.0325,32.0479,17200.0
2015-03-12 14:50:00,41.43,41.45,41.42,41.43,40800.0,32.0479,32.0634,32.0402,32.0479,40800.0
2015-03-12 14:55:00,41.43,41.47,41.42,41.46,81800.0,32.0479,32.0789,32.0402,32.0711,81800.0
2015-03-12 15:00:00,41.46,41.5,41.45,41.5,60500.0,32.0711,32.1021,32.0634,32.1021,60500.0
2015-03-12 15:05:00,41.5,41.52,41.49,41.5,73400.0,32.1021,32.1176,32.0943,32.1021,73400.0
2015-03-12 15:10:00,41.51,41.53,41.5,41.52,68300.0,32.1098,32.1253,32.1021,32.1176,68300.0
2015-03-12 15:15:00,41.52,41.55,41.5,41.54,90800.0,32.1176,32.1408,32.1021,32.133,90800.0
2015-03-12 15:20:00,41.54,41.56,41.52,41.55,115400.0,32.133,32.1485,32.1176,32.1408,115400.0
2015-03-12 15:25:00,41.55,41.58,41.54,41.57,86800.0,32.1408,32.164,32.133,32.1562,86800.0
2015-03-12 15:30:00,41.57,41.58,41.53,41.53,115800.0,32.1562,32.164,32.1253,32.1253,115800.0
2015-03-12 15:35:00,41.53,41.56,41.52,41.56,98900.0,32.1253,32.1485,32.1176,32.1485,98900.0
2015-03-12 15:40:00,41.56,41.59,41.54,41.59,79200.0,32.1485,32.1717,32.133,32.1717,79200.0
2015-03-12 15:45:00,41.59,41.61,41.56,41.6,213300.0,32.1717,32.1872,32.1485,32.1794,213300.0
2015-03-12 15:50:00,41.61,41.62,41.58,41.6,198500.0,32.1872,32.1949,32.164,32.1794,198500.0
2015-03-12 15:55:00,41.59,41.61,41.58,41.59,257200.0,32.1717,32.1872,32.164,32.1717,257200.0
2015-03-13 09:30:00,41.5,41.57,41.38,41.44,57800.0,32.1021,32.1562,32.0093,32.0557,57800.0
2015-03-13 09:35:00,41.43,41.43,41.31,41.33,82400.0,32.0479,32.0479,31.9551,31.9706,82400.0
2015-03-13 09:40:00,41.31,41.36,41.23,41.35,154900.0,31.9551,31.9938,31.8932,31.9861,154900.0
2015-03-13 09:45:00,41.35,41.41,41.31,41.41,90600.0,31.9861,32.0325,31.9551,32.0325,90600.0
2015-03-13 09:50:00,41.41,41.41,41.27,41.27,120900.0,32.0325,32.0325,31.9242,31.9242,120900.0
2015-03-13 09:55:00,41.27,41.32,41.26,41.32,18100.0,31.9242,31.9628,31.9164,31.9628,18100.0
2015-03-13 10:00:00,41.32,41.33,41.21,41.23,38700.0,31.9628,31.9706,31.8778,31.8932,38700.0
2015-03-13 10:05:00,41.22,41.27,41.19,41.24,51000.0,31.8855,31.9242,31.8623,31.901,51000.0
2015-03-13 10:10:00,41.25,41.28,41.21,41.28,19300.0,31.9087,31.9319,31.8778,31.9319,19300.0
2015-03-13 10:15:00,41.29,41.33,41.29,41.3,37100.0,31.9396,31.9706,31.9396,31.9474,37100.0
2015-03-13 10:20:00,41.31,41.33,41.26,41.28,28000.0,31.9551,31.9706,31.9164,31.9319,28000.0
2015-03-13 10:25:00,41.27,41.27,41.2,41.24,23300.0,31.9242,31.9242,31.87,31.901,23300.0
2015-03-13 10:30:00,41.24,41.29,41.22,41.27,22300.0,31.901,31.9396,31.8855,31.9242,22300.0
2015-03-13 10:35:00,41.27,41.29,41.23,41.27,32200.0,31.9242,31.9396,31.8932,31.9242,32200.0
2015-03-13 10:40:00,41.27,41.3,41.26,41.27,22500.0,31.9242,31.9474,31.9164,31.9242,22500.0
2015-03-13 10:45:00,41.26,41.28,41.24,41.25,14700.0,31.9164,31.9319,31.901,31.9087,14700.0
2015-03-13 10:50:00,41.25,41.25,41.13,41.14,23800.0,31.9087,31.9087,31.8159,31.8236,23800.0
2015-03-13 10:55:00,41.13,41.17,41.08,41.09,73800.0,31.8159,31.8468,31.7772,31.7849,73800.0
2015-03-13 11:00:00,41.09,41.12,41.05,41.12,36600.0,31.7849,31.8081,31.754,31.8081,36600.0
2015-03-13 11:05:00,41.11,41.11,41.07,41.08,18500.0,31.8004,31.8004,31.7695,31.7772,18500.0
2015-03-13 11:10:00,41.08,41.18,41.08,41.18,29300.0,31.7772,31.8545,31.7772,31.8545,29300.0
2015-03-13 11:15:00,41.17,41.2,41.1,41.11,35100.0,31.8468,31.87,31.7927,31.8004,35100.0
2015-03-13 11:20:00,41.11,41.12,41.07,41.09,48300.0,31.8004,31.8081,31.7695,31.7849,48300.0
2015-03-13 11:25:00,41.1,41.1,40.96,40.97,31700.0,31.7927,31.7927,31.6844,31.6921,31700.0
2015-03-13 11:30:00,40.98,40.99,40.9,40.95,20300.0,31.6998,31.7076,31.638,31.6766,20300.0
2015-03-13 11:35:00,40.95,40.97,40.91,40.95,34100.0,31.6766,31.6921,31.6457,31.6766,34100.0
2015-03-13 11:40:00,40.96,40.96,40.89,40.9,22700.0,31.6844,31.6844,31.6302,31.638,22700.0
2015-03-13 11:45:00,40.89,40.89,40.78,40.82,51900.0,31.6302,31.6302,31.5451,31.5761,51900.0
2015-03-13 11:50:00,40.83,40.86,40.81,40.86,29400.0,31.5838,31.607,31.5683,31.607,29400.0
2015-03-13 11:55:00,40.85,40.88,40.83,40.87,34300.0,31.5993,31.6225,31.5838,31.6148,34300.0
2015-03-13 12:00:00,40.87,40.89,40.82,40.87,87400.0,31.6148,31.6302,31.5761,31.6148,87400.0
2015-03-13 12:05:00,40.88,40.91,40.87,40.9,47800.0,31.6225,31.6457,31.6148,31.638,47800.0
2015-03-13 12:10:00,40.9,40.92,40.86,40.88,39100.0,31.638,31.6534,31.607,31.6225,39100.0
2015-03-13 12:15:00,40.87,40.88,40.82,40.83,36400.0,31.6148,31.6225,31.5761,31.5838,36400.0
2015-03-13 12:20:00,40.84,40.89,40.84,40.88,34700.0,31.5915,31.6302,31.5915,31.6225,34700.0
2015-03-13 12:25:00,40.87,40.92,40.87,40.9,24700.0,31.6148,31.6534,31.6148,31.638,24700.0
2015-03-13 12:30:00,40.9,40.97,40.9,40.97,17300.0,31.638,31.6921,31.638,31.6921,17300.0
2015-03-13 12:35:00,40.97,41.07,40.97,41.02,57900.0,31.6921,31.7695,31.6921,31.7308,57900.0
2015-03-13 12:40:00,41.02,41.05,41.01,41.03,19800.0,31.7308,31.754,31.723,31.7385,19800.0
2015-03-13 12:45:00,41.02,41.03,40.97,41.0,98000.0,31.7308,31.7385,31.6921,31.7153,98000.0
2015-03-13 12:50:00,41.0,41.01,40.96,40.98,193000.0,31.7153,31.723,31.6844,31.6998,193000.0
2015-03-13 12:55:00,40.97,41.01,40.97,41.0,42000.0,31.6921,31.723,31.6921,31.7153,42000.0
2015-03-13 13:00:00,41.0,41.0,40.96,40.98,139000.0,31.7153,31.7153,31.6844,31.6998,139000.0
2015-03-13 13:05:00,40.98,41.02,40.97,40.99,94200.0,31.6998,31.7308,31.6921,31.7076,94200.0
2015-03-13 13:10:00,40.98,41.0,40.97,40.99,67000.0,31.6998,31.7153,31.6921,31.7076,67000.0
2015-03-13 13:15:00,40.98,40.98,40.94,40.98,38900.0,31.6998,31.6998,31.6689,31.6998,38900.0
2015-03-13 13:20:00,40.97,40.98,40.95,40.95,49200.0,31.6921,31.6998,31.6766,31.6766,49200.0
2015-03-13 13:25:00,40.95,40.97,40.91,40.92,58400.0,31.6766,31.6921,31.6457,31.6534,58400.0
2015-03-13 13:30:00,40.91,40.97,40.9,40.94,81400.0,31.6457,31.6921,31.638,31.6689,81400.0
2015-03-13 13:35:00,40.94,40.97,40.93,40.97,58300.0,31.6689,31.6921,31.6612,31.6921,58300.0
2015-03-13 13:40:00,40.97,41.02,40.97,40.98,26600.0,31.6921,31.7308,31.6921,31.6998,26600.0
2015-03-13 13:45:00,40.98,41.04,40.96,41.04,23800.0,31.6998,31.7463,31.6844,31.7463,23800.0
2015-03-13 13:50:00,41.03,41.1,41.03,41.1,41200.0,31.7385,31.7927,31.7385,31.7927,41200.0
2015-03-13 13:55:00,41.09,41.1,41.05,41.07,27700.0,31.7849,31.7927,31.754,31.7695,27700.0
2015-03-13 14:00:00,41.07,41.07,41.02,41.05,19700.0,31.7695,31.7695,31.7308,31.754,19700.0
2015-03-13 14:05:00,41.05,41.06,41.03,41.04,151800.0,31.754,31.7617,31.7385,31.7463,151800.0
2015-03-13 14:10:00,41.04,41.07,41.01,41.07,29300.0,31.7463,31.7695,31.723,31.7695,29300.0
2015-03-13 14:15:00,41.08,41.11,41.05,41.07,24300.0,31.7772,31.8004,31.754,31.7695,24300.0
2015-03-13 14:20:00,41.07,41.1,41.04,41.1,20300.0,31.7695,31.7927,31.7463,31.7927,20300.0
2015-03-13 14:25:00,41.1,41.13,41.09,41.13,78300.0,31.7927,31.8159,31.7849,31.8159,78300.0
2015-03-13 14:30:00,41.13,41.18,41.11,41.18,30700.0,31.8159,31.8545,31.8004,31.8545,30700.0
2015-03-13 14:35:00,41.18,41.19,41.12,41.12,21000.0,31.8545,31.8623,31.8081,31.8081,21000.0
2015-03-13 14:40:00,41.12,41.13,41.09,41.12,12400.0,31.8081,31.8159,31.7849,31.8081,12400.0
2015-03-13 14:45:00,41.12,41.18,41.12,41.16,20600.0,31.8081,31.8545,31.8081,31.8391,20600.0
2015-03-13 14:50:00,41.16,41.18,41.14,41.14,22900.0,31.8391,31.8545,31.8236,31.8236,22900.0
2015-03-13 14:55:00,41.15,41.21,41.13,41.2,18700.0,31.8313,31.8778,31.8159,31.87,18700.0
2015-03-13 15:00:00,41.21,41.23,41.18,41.21,36100.0,31.8778,31.8932,31.8545,31.8778,36100.0
2015-03-13 15:05:00,41.2,41.23,41.19,41.2,23300.0,31.87,31.8932,31.8623,31.87,23300.0
2015-03-13 15:10:00,41.2,41.23,41.19,41.22,42500.0,31.87,31.8932,31.8623,31.8855,42500.0
2015-03-13 15:15:00,41.22,41.27,41.21,41.26,37800.0,31.8855,31.9242,31.8778,31.9164,37800.0
2015-03-13 15:20:00,41.25,41.3,41.23,41.29,114700.0,31.9087,31.9474,31.8932,31.9396,114700.0
2015-03-13 15:25:00,41.28,41.34,41.26,41.34,91900.0,31.9319,31.9783,31.9164,31.9783,91900.0
2015-03-13 15:30:00,41.33,41.35,41.29,41.3,62100.0,31.9706,31.9861,31.9396,31.9474,62100.0
2015-03-13 15:35:00,41.3,41.35,41.29,41.34,51500.0,31.9474,31.9861,31.9396,31.9783,51500.0
2015-03-13 15:40:00,41.34,41.42,41.34,41.35,106300.0,31.9783,32.0402,31.9783,31.9861,106300.0
2015-03-13 15:45:00,41.35,41.36,41.32,41.35,35900.0,31.9861,31.9938,31.9628,31.9861,35900.0
2015-03-13 15:50:00,41.35,41.36,41.34,41.36,58800.0,31.9861,31.9938,31.9783,31.9938,58800.0
2015-03-13 15:55:00,41.36,41.39,41.33,41.35,216600.0,31.9938,32.017,31.9706,31.9861,216600.0
2015-03-16 09:30:00,41.49,41.62,41.42,41.48,91900.0,32.0943,32.1949,32.0402,32.0866,91900.0
2015-03-16 09:35:00,41.5,41.52,41.3,41.32,194700.0,32.1021,32.1176,31.9474,31.9628,194700.0
2015-03-16 09:40:00,41.32,41.36,41.21,41.35,211900.0,31.9628,31.9938,31.8778,31.9861,211900.0
2015-03-16 09:45:00,41.36,41.44,41.3,41.4,119500.0,31.9938,32.0557,31.9474,32.0247,119500.0
2015-03-16 09:50:00,41.41,41.47,41.38,41.38,48200.0,32.0325,32.0789,32.0093,32.0093,48200.0
2015-03-16 09:55:00,41.37,41.39,41.28,41.28,28900.0,32.0015,32.017,31.9319,31.9319,28900.0
2015-03-16 10:00:00,41.28,41.34,41.25,41.29,136300.0,31.9319,31.9783,31.9087,31.9396,136300.0
2015-03-16 10:05:00,41.3,41.31,41.27,41.28,157000.0,31.9474,31.9551,31.9242,31.9319,157000.0
2015-03-16 10:10:00,41.29,41.36,41.28,41.33,59900.0,31.9396,31.9938,31.9319,31.9706,59900.0
2015-03-16 10:15:00,41.32,41.33,41.29,41.3,35500.0,31.9628,31.9706,31.9396,31.9474,35500.0
2015-03-16 10:20:00,41.3,41.31,41.2,41.22,98900.0,31.9474,31.9551,31.87,31.8855,98900.0
2015-03-16 10:25:00,41.22,41.24,41.19,41.23,140900.0,31.8855,31.901,31.8623,31.8932,140900.0
2015-03-16 10:30:00,41.24,41.25,41.21,41.21,27500.0,31.901,31.9087,31.8778,31.8778,27500.0
2015-03-16 10:35:00,41.21,41.24,41.18,41.21,42700.0,31.8778,31.901,31.8545,31.8778,42700.0
2015-03-16 10:40:00,41.21,41.25,41.21,41.23,111000.0,31.8778,31.9087,31.8778,31.8932,111000.0
2015-03-16 10:45:00,41.23,41.25,41.16,41.2,82600.0,31.8932,31.9087,31.8391,31.87,82600.0
2015-03-16 10:50:00,41.2,41.23,41.2,41.21,10600.0,31.87,31.8932,31.87,31.8778,10600.0
2015-03-16 10:55:00,41.21,41.25,41.19,41.24,29300.0,31.8778,31.9087,31.8623,31.901,29300.0
2015-03-16 11:00:00,41.24,41.28,41.24,41.25,26400.0,31.901,31.9319,31.901,31.9087,26400.0
2015-03-16 11:05:00,41.25,41.27,41.24,41.26,82500.0,31.9087,31.9242,31.901,31.9164,82500.0
2015-03-16 11:10:00,41.27,41.31,41.27,41.29,24500.0,31.9242,31.9551,31.9242,31.9396,24500.0
2015-03-16 11:15:00,41.3,41.31,41.28,41.29,51000.0,31.9474,31.9551,31.9319,31.9396,51000.0
2015-03-16 11:20:00,41.29,41.33,41.29,41.33,80500.0,31.9396,31.9706,31.9396,31.9706,80500.0
2015-03-16 11:25:00,41.34,41.37,41.32,41.32,23300.0,31.9783,32.0015,31.9628,31.9628,23300.0
2015-03-16 11:30:00,41.32,41.33,41.29,41.31,27100.0,31.9628,31.9706,31.9396,31.9551,27100.0
2015-03-16 11:35:00,41.31,41.33,41.28,41.28,33800.0,31.9551,31.9706,31.9319,31.9319,33800.0
2015-03-16 11:40:00,41.27,41.31,41.27,41.3,17000.0,31.9242,31.9551,31.9242,31.9474,17000.0
2015-03-16 11:45:00,41.31,41.34,41.31,41.31,12700.0,31.9551,31.9783,31.9551,31.9551,12700.0
2015-03-16 11:50:00,41.32,41.35,41.31,41.31,14800.0,31.9628,31.9861,31.9551,31.9551,14800.0
2015-03-16 11:55:00,41.31,41.32,41.3,41.31,14100.0,31.9551,31.9628,31.9474,31.9551,14100.0
2015-03-16 12:00:00,41.32,41.34,41.31,41.33,10900.0,31.9628,31.9783,31.9551,31.9706,10900.0
2015-03-16 12:05:00,41.33,41.34,41.28,41.28,17500.0,31.9706,31.9783,31.9319,31.9319,17500.0
2015-03-16 12:10:00,41.28,41.3,41.27,41.28,19200.0,31.9319,31.9474,31.9242,31.9319,19200.0
2015-03-16 12:15:00,41.28,41.28,41.24,41.24,13600.0,31.9319,31.9319,31.901,31.901,13600.0
2015-03-16 12:20:00,41.24,41.26,41.23,41.23,14200.0,31.901,31.9164,31.8932,31.8932,14200.0
2015-03-16 12:25:00,41.23,41.25,41.21,41.24,46300.0,31.8932,31.9087,31.8778,31.901,46300.0
2015-03-16 12:30:00,41.23,41.25,41.22,41.23,9500.0,31.8932,31.9087,31.8855,31.8932,9500.0
2015-03-16 12:35:00,41.22,41.27,41.22,41.25,13900.0,31.8855,31.9242,31.8855,31.9087,13900.0
2015-03-16 12:40:00,41.26,41.27,41.21,41.22,12300.0,31.9164,31.9242,31.8778,31.8855,12300.0
2015-03-16 12:45:00,41.22,41.25,41.22,41.23,16300.0,31.8855,31.9087,31.8855,31.8932,16300.0
2015-03-16 12:50:00,41.23,41.26,41.23,41.25,15500.0,31.8932,31.9164,31.8932,31.9087,15500.0
2015-03-16 12:55:00,41.25,41.26,41.25,41.25,3700.0,31.9087,31.9164,31.9087,31.9087,3700.0
2015-03-16 13:00:00,41.25,41.25,41.23,41.24,40700.0,31.9087,31.9087,31.8932,31.901,40700.0
2015-03-16 13:05:00,41.23,41.25,41.22,41.24,74000.0,31.8932,31.9087,31.8855,31.901,74000.0
2015-03-16 13:10:00,41.25,41.27,41.23,41.26,49400.0,31.9087,31.9242,31.8932,31.9164,49400.0
2015-03-16 13:15:00,41.26,41.27,41.26,41.27,10000.0,31.9164,31.9242,31.9164,31.9242,10000.0
2015-03-16 13:20:00,41.26,41.31,41.26,41.3,17900.0,31.9164,31.9551,31.9164,31.9474,17900.0
2015-03-16 13:25:00,41.3,41.3,41.29,41.3,11500.0,31.9474,31.9474,31.9396,31.9474,11500.0
2015-03-16 13:30:00,41.3,41.31,41.29,41.3,48900.0,31.9474,31.9551,31.9396,31.9474,48900.0
2015-03-16 13:35:00,41.3,41.32,41.29,41.32,43800.0,31.9474,31.9628,31.9396,31.9628,43800.0
2015-03-16 13:40:00,41.33,41.36,41.32,41.36,60700.0,31.9706,31.9938,31.9628,31.9938,60700.0
2015-03-16 13:45:00,41.36,41.36,41.35,41.36,7500.0,31.9938,31.9938,31.9861,31.9938,7500.0
2015-03-16 13:50:00,41.36,41.38,41.36,41.38,12400.0,31.9938,32.0093,31.9938,32.0093,12400.0
2015-03-16 13:55:00,41.38,41.39,41.37,41.39,10200.0,32.0093,32.017,32.0015,32.017,10200.0
2015-03-16 14:00:00,41.39,41.41,41.38,41.41,28600.0,32.017,32.0325,32.0093,32.0325,28600.0
2015-03-16 14:05:00,41.4,41.47,41.4,41.46,33500.0,32.0247,32.0789,32.0247,32.0711,33500.0
2015-03-16 14:10:00,41.46,41.47,41.43,41.46,40200.0,32.0711,32.0789,32.0479,32.0711,40200.0
2015-03-16 14:15:00,41.45,41.46,41.43,41.45,26200.0,32.0634,32.0711,32.0479,32.0634,26200.0
2015-03-16 14:20:00,41.44,41.45,41.42,41.42,16900.0,32.0557,32.0634,32.0402,32.0402,16900.0
2015-03-16 14:25:00,41.42,41.43,41.4,41.4,27400.0,32.0402,32.0479,32.0247,32.0247,27400.0
2015-03-16 14:30:00,41.39,41.4,41.37,41.39,24800.0,32.017,32.0247,32.0015,32.017,24800.0
2015-03-16 14:35:00,41.39,41.39,41.34,41.35,7100.0,32.017,32.017,31.9783,31.9861,7100.0
2015-03-16 14:40:00,41.34,41.39,41.34,41.39,28000.0,31.9783,32.017,31.9783,32.017,28000.0
2015-03-16 14:45:00,41.38,41.4,41.37,41.38,20000.0,32.0093,32.0247,32.0015,32.0093,20000.0
2015-03-16 14:50:00,41.39,41.39,41.33,41.33,21700.0,32.017,32.017,31.9706,31.9706,21700.0
2015-03-16 14:55:00,41.33,41.36,41.33,41.34,21100.0,31.9706,31.9938,31.9706,31.9783,21100.0
2015-03-16 15:00:00,41.35,41.38,41.33,41.33,34100.0,31.9861,32.0093,31.9706,31.9706,34100.0
2015-03-16 15:05:00,41.34,41.34,41.3,41.3,78700.0,31.9783,31.9783,31.9474,31.9474,78700.0
2015-03-16 15:10:00,41.29,41.31,41.29,41.3,26800.0,31.9396,31.9551,31.9396,31.9474,26800.0
2015-03-16 15:15:00,41.3,41.3,41.28,41.28,25800.0,31.9474,31.9474,31.9319,31.9319,25800.0
2015-03-16 15:20:00,41.29,41.29,41.25,41.26,28700.0,31.9396,31.9396,31.9087,31.9164,28700.0
2015-03-16 15:25:00,41.25,41.26,41.24,41.25,27100.0,31.9087,31.9164,31.901,31.9087,27100.0
2015-03-16 15:30:00,41.26,41.28,41.26,41.27,35600.0,31.9164,31.9319,31.9164,31.9242,35600.0
2015-03-16 15:35:00,41.27,41.27,41.22,41.24,63000.0,31.9242,31.9242,31.8855,31.901,63000.0
2015-03-16 15:40:00,41.24,41.25,41.23,41.23,64400.0,31.901,31.9087,31.8932,31.8932,64400.0
2015-03-16 15:45:00,41.24,41.29,41.24,41.29,83500.0,31.901,31.9396,31.901,31.9396,83500.0
2015-03-16 15:50:00,41.29,41.3,41.27,41.29,67600.0,31.9396,31.9474,31.9242,31.9396,67600.0
2015-03-16 15:55:00,41.29,41.31,41.28,41.28,302500.0,31.9396,31.9551,31.9319,31.9319,302500.0
2015-03-17 09:30:00,41.11,41.18,41.0,41.16,115900.0,31.8004,31.8545,31.7153,31.8391,115900.0
2015-03-17 09:35:00,41.15,41.15,41.02,41.04,83400.0,31.8313,31.8313,31.7308,31.7463,83400.0
2015-03-17 09:40:00,41.06,41.08,40.97,40.99,58000.0,31.7617,31.7772,31.6921,31.7076,58000.0
2015-03-17 09:45:00,41.0,41.02,40.97,40.98,28000.0,31.7153,31.7308,31.6921,31.6998,28000.0
2015-03-17 09:50:00,40.97,40.99,40.95,40.97,40500.0,31.6921,31.7076,31.6766,31.6921,40500.0
2015-03-17 09:55:00,40.99,41.07,40.99,41.04,39100.0,31.7076,31.7695,31.7076,31.7463,39100.0
2015-03-17 10:00:00,41.04,41.06,41.02,41.02,63600.0,31.7463,31.7617,31.7308,31.7308,63600.0
2015-03-17 10:05:00,41.02,41.09,41.02,41.07,48100.0,31.7308,31.7849,31.7308,31.7695,48100.0
2015-03-17 10:10:00,41.07,41.15,41.06,41.09,82900.0,31.7695,31.8313,31.7617,31.7849,82900.0
2015-03-17 10:15:00,41.1,41.15,41.09,41.15,148800.0,31.7927,31.8313,31.7849,31.8313,148800.0
2015-03-17 10:20:00,41.16,41.19,41.11,41.15,90500.0,31.8391,31.8623,31.8004,31.8313,90500.0
2015-03-17 10:25:00,41.14,41.15,41.11,41.15,55900.0,31.8236,31.8313,31.8004,31.8313,55900.0
2015-03-17 10:30:00,41.14,41.15,41.13,41.14,37500.0,31.8236,31.8313,31.8159,31.8236,37500.0
2015-03-17 10:35:00,41.12,41.17,41.1,41.17,29200.0,31.8081,31.8468,31.7927,31.8468,29200.0
2015-03-17 10:40:00,41.17,41.19,41.14,41.18,14900.0,31.8468,31.8623,31.8236,31.8545,14900.0
2015-03-17 10:45:00,41.19,41.21,41.18,41.2,18100.0,31.8623,31.8778,31.8545,31.87,18100.0
2015-03-17 10:50:00,41.2,41.27,41.17,41.27,28400.0,31.87,31.9242,31.8468,31.9242,28400.0
2015-03-17 10:55:00,41.28,41.29,41.25,41.25,13400.0,31.9319,31.9396,31.9087,31.9087,13400.0
2015-03-17 11:00:00,41.25,41.25,41.17,41.19,26200.0,31.9087,31.9087,31.8468,31.8623,26200.0
2015-03-17 11:05:00,41.19,41.19,41.14,41.19,230400.0,31.8623,31.8623,31.8236,31.8623,230400.0
2015-03-17 11:10:00,41.19,41.21,41.17,41.19,43400.0,31.8623,31.8778,31.8468,31.8623,43400.0
2015-03-17 11:15:00,41.19,41.21,41.13,41.14,79300.0,31.8623,31.8778,31.8159,31.8236,79300.0
2015-03-17 11:20:00,41.15,41.16,41.13,41.14,15400.0,31.8313,31.8391,31.8159,31.8236,15400.0
2015-03-17 11:25:00,41.14,41.18,41.14,41.18,39300.0,31.8236,31.8545,31.8236,31.8545,39300.0
2015-03-17 11:30:00,41.17,41.19,41.16,41.19,17600.0,31.8468,31.8623,31.8391,31.8623,17600.0
2015-03-17 11:35:00,41.19,41.2,41.15,41.16,24400.0,31.8623,31.87,31.8313,31.8391,24400.0
2015-03-17 11:40:00,41.15,41.18,41.13,41.13,22300.0,31.8313,31.8545,31.8159,31.8159,22300.0
2015-03-17 11:45:00,41.14,41.15,41.1,41.11,26000.0,31.8236,31.8313,31.7927,31.8004,26000.0
2015-03-17 11:50:00,41.1,41.1,41.08,41.09,25100.0,31.7927,31.7927,31.7772,31.7849,25100.0
2015-03-17 11:55:00,41.1,41.11,41.08,41.1,15700.0,31.7927,31.8004,31.7772,31.7927,15700.0
2015-03-17 12:00:00,41.1,41.1,41.02,41.03,10900.0,31.7927,31.7927,31.7308,31.7385,10900.0
2015-03-17 12:05:00,41.03,41.05,41.03,41.05,11500.0,31.7385,31.754,31.7385,31.754,11500.0
2015-03-17 12:10:00,41.06,41.06,40.99,41.02,19200.0,31.7617,31.7617,31.7076,31.7308,19200.0
2015-03-17 12:15:00,41.01,41.03,41.0,41.02,7400.0,31.723,31.7385,31.7153,31.7308,7400.0
2015-03-17 12:20:00,41.02,41.04,41.02,41.02,6800.0,31.7308,31.7463,31.7308,31.7308,6800.0
2015-03-17 12:25:00,41.02,41.07,41.02,41.07,7100.0,31.7308,31.7695,31.7308,31.7695,7100.0
2015-03-17 12:30:00,41.06,41.06,41.04,41.06,6200.0,31.7617,31.7617,31.7463,31.7617,6200.0
2015-03-17 12:35:00,41.06,41.09,41.05,41.09,11000.0,31.7617,31.7849,31.754,31.7849,11000.0
2015-03-17 12:40:00,41.08,41.11,41.08,41.11,21700.0,31.7772,31.8004,31.7772,31.8004,21700.0
2015-03-17 12:45:00,41.12,41.13,41.11,41.12,5500.0,31.8081,31.8159,31.8004,31.8081,5500.0
2015-03-17 12:50:00,41.12,41.15,41.11,41.14,18100.0,31.8081,31.8313,31.8004,31.8236,18100.0
2015-03-17 12:55:00,41.14,41.16,41.13,41.16,27300.0,31.8236,31.8391,31.8159,31.8391,27300.0
2015-03-17 13:00:00,41.16,41.17,41.15,41.16,25300.0,31.8391,31.8468,31.8313,31.8391,25300.0
2015-03-17 13:05:00,41.16,41.18,41.16,41.18,21900.0,31.8391,31.8545,31.8391,31.8545,21900.0
2015-03-17 13:10:00,41.18,41.2,41.17,41.19,82100.0,31.8545,31.87,31.8468,31.8623,82100.0
2015-03-17 13:15:00,41.2,41.25,41.19,41.22,37700.0,31.87,31.9087,31.8623,31.8855,37700.0
2015-03-17 13:20:00,41.22,41.23,41.21,41.21,3700.0,31.8855,31.8932,31.8778,31.8778,3700.0
2015-03-17 13:25:00,41.22,41.24,41.21,41.24,13000.0,31.8855,31.901,31.8778,31.901,13000.0
2015-03-17 13:30:00,41.24,41.25,41.18,41.19,23300.0,31.901,31.9087,31.8545,31.8623,23300.0
2015-03-17 13:35:00,41.19,41.2,41.17,41.19,15200.0,31.8623,31.87,31.8468,31.8623,15200.0
2015-03-17 13:40:00,41.19,41.22,41.18,41.22,34700.0,31.8623,31.8855,31.8545,31.8855,34700.0
2015-03-17 13:45:00,41.23,41.23,41.2,41.22,10700.0,31.8932,31.8932,31.87,31.8855,10700.0
2015-03-17 13:50:00,41.22,41.24,41.2,41.2,26300.0,31.8855,31.901,31.87,31.87,26300.0
2015-03-17 13:55:00,41.2,41.25,41.2,41.24,24500.0,31.87,31.9087,31.87,31.901,24500.0
2015-03-17 14:00:00,41.24,41.28,41.24,41.24,14100.0,31.901,31.9319,31.901,31.901,14100.0
2015-03-17 14:05:00,41.24,41.27,41.22,41.25,21200.0,31.901,31.9242,31.8855,31.9087,21200.0
2015-03-17 14:10:00,41.26,41.28,41.25,41.26,37700.0,31.9164,31.9319,31.9087,31.9164,37700.0
2015-03-17 14:15:00,41.25,41.29,41.24,41.28,27800.0,31.9087,31.9396,31.901,31.9319,27800.0
2015-03-17 14:20:00,41.29,41.3,41.25,41.25,12900.0,31.9396,31.9474,31.9087,31.9087,12900.0
2015-03-17 14:25:00,41.25,41.28,41.24,41.26,37700.0,31.9087,31.9319,31.901,31.9164,37700.0
2015-03-17 14:30:00,41.26,41.27,41.24,41.26,18500.0,31.9164,31.9242,31.901,31.9164,18500.0
2015-03-17 14:35:00,41.26,41.27,41.24,41.26,11200.0,31.9164,31.9242,31.901,31.9164,11200.0
2015-03-17 14:40:00,41.25,41.27,41.24,41.27,12300.0,31.9087,31.9242,31.901,31.9242,12300.0
2015-03-17 14:45:00,41.27,41.28,41.24,41.26,13600.0,31.9242,31.9319,31.901,31.9164,13600.0
2015-03-17 14:50:00,41.25,41.28,41.24,41.27,13000.0,31.9087,31.9319,31.901,31.9242,13000.0
2015-03-17 14:55:00,41.28,41.31,41.27,41.3,51800.0,31.9319,31.9551,31.9242,31.9474,51800.0
2015-03-17 15:00:00,41.3,41.34,41.29,41.32,34600.0,31.9474,31.9783,31.9396,31.9628,34600.0
2015-03-17 15:05:00,41.33,41.34,41.31,41.33,18200.0,31.9706,31.9783,31.9551,31.9706,18200.0
2015-03-17 15:10:00,41.33,41.37,41.33,41.34,14500.0,31.9706,32.0015,31.9706,31.9783,14500.0
2015-03-17 15:15:00,41.34,41.38,41.34,41.38,19700.0,31.9783,32.0093,31.9783,32.0093,19700.0
2015-03-17 15:20:00,41.38,41.38,41.35,41.38,15000.0,32.0093,32.0093,31.9861,32.0093,15000.0
2015-03-17 15:25:00,41.38,41.39,41.36,41.37,19400.0,32.0093,32.017,31.9938,32.0015,19400.0
2015-03-17 15:30:00,41.37,41.43,41.36,41.42,56800.0,32.0015,32.0479,31.9938,32.0402,56800.0
2015-03-17 15:35:00,41.42,41.43,41.38,41.39,41100.0,32.0402,32.0479,32.0093,32.017,41100.0
2015-03-17 15:40:00,41.39,41.39,41.36,41.36,25500.0,32.017,32.017,31.9938,31.9938,25500.0
2015-03-17 15:45:00,41.37,41.43,41.37,41.43,220400.0,32.0015,32.0479,32.0015,32.0479,220400.0
2015-03-17 15:50:00,41.43,41.51,41.42,41.5,231200.0,32.0479,32.1098,32.0402,32.1021,231200.0
2015-03-17 15:55:00,41.5,41.51,41.45,41.49,404100.0,32.1021,32.1098,32.0634,32.0943,404100.0
2015-03-18 09:30:00,41.5,41.7,41.26,41.7,155600.0,32.1021,32.2568,31.9164,32.2568,155600.0
2015-03-18 09:35:00,41.67,41.82,41.63,41.8,115900.0,32.2336,32.3496,32.2026,32.3341,115900.0
2015-03-18 09:40:00,41.8,41.8,41.54,41.55,186100.0,32.3341,32.3341,32.133,32.1408,186100.0
2015-03-18 09:45:00,41.55,41.59,41.47,41.47,94200.0,32.1408,32.1717,32.0789,32.0789,94200.0
2015-03-18 09:50:00,41.48,41.48,41.37,41.38,19400.0,32.0866,32.0866,32.0015,32.0093,19400.0
2015-03-18 09:55:00,41.39,41.44,41.37,41.44,30000.0,32.017,32.0557,32.0015,32.0557,30000.0
2015-03-18 10:00:00,41.44,41.54,41.43,41.53,26700.0,32.0557,32.133,32.0479,32.1253,26700.0
2015-03-18 10:05:00,41.54,41.59,41.53,41.53,22900.0,32.133,32.1717,32.1253,32.1253,22900.0
2015-03-18 10:10:00,41.53,41.57,41.52,41.55,22800.0,32.1253,32.1562,32.1176,32.1408,22800.0
2015-03-18 10:15:00,41.55,41.59,41.53,41.58,26600.0,32.1408,32.1717,32.1253,32.164,26600.0
2015-03-18 10:20:00,41.59,41.59,41.49,41.5,17100.0,32.1717,32.1717,32.0943,32.1021,17100.0
2015-03-18 10:25:00,41.51,41.56,41.49,41.52,31900.0,32.1098,32.1485,32.0943,32.1176,31900.0
2015-03-18 10:30:00,41.52,41.52,41.46,41.46,12300.0,32.1176,32.1176,32.0711,32.0711,12300.0
2015-03-18 10:35:00,41.45,41.5,41.45,41.48,38900.0,32.0634,32.1021,32.0634,32.0866,38900.0
2015-03-18 10:40:00,41.48,41.52,41.46,41.52,9600.0,32.0866,32.1176,32.0711,32.1176,9600.0
2015-03-18 10:45:00,41.52,41.53,41.45,41.45,14400.0,32.1176,32.1253,32.0634,32.0634,14400.0
2015-03-18 10:50:00,41.44,41.45,41.4,41.4,15200.0,32.0557,32.0634,32.0247,32.0247,15200.0
2015-03-18 10:55:00,41.41,41.42,41.37,41.38,12200.0,32.0325,32.0402,32.0015,32.0093,12200.0
2015-03-18 11:00:00,41.37,41.42,41.34,41.35,20100.0,32.0015,32.0402,31.9783,31.9861,20100.0
2015-03-18 11:05:00,41.35,41.35,41.3,41.32,49800.0,31.9861,31.9861,31.9474,31.9628,49800.0
2015-03-18 11:10:00,41.32,41.32,41.27,41.28,9600.0,31.9628,31.9628,31.9242,31.9319,9600.0
2015-03-18 11:15:00,41.27,41.3,41.27,41.3,20400.0,31.9242,31.9474,31.9242,31.9474,20400.0
2015-03-18 11:20:00,41.29,41.34,41.29,41.34,23600.0,31.9396,31.9783,31.9396,31.9783,23600.0
2015-03-18 11:25:00,41.34,41.37,41.34,41.35,8900.0,31.9783,32.0015,31.9783,31.9861,8900.0
2015-03-18 11:30:00,41.34,41.36,41.33,41.36,12600.0,31.9783,31.9938,31.9706,31.9938,12600.0
2015-03-18 11:35:00,41.37,41.39,41.36,41.39,9700.0,32.0015,32.017,31.9938,32.017,9700.0
2015-03-18 11:40:00,41.39,41.43,41.38,41.43,9600.0,32.017,32.0479,32.0093,32.0479,9600.0
2015-03-18 11:45:00,41.44,41.44,41.39,41.42,55200.0,32.0557,32.0557,32.017,32.0402,55200.0
2015-03-18 11:50:00,41.43,41.45,41.42,41.44,10300.0,32.0479,32.0634,32.0402,32.0557,10300.0
2015-03-18 11:55:00,41.44,41.5,41.44,41.49,31600.0,32.0557,32.1021,32.0557,32.0943,31600.0
2015-03-18 12:00:00,41.48,41.55,41.48,41.55,53800.0,32.0866,32.1408,32.0866,32.1408,53800.0
2015-03-18 12:05:00,41.55,41.59,41.55,41.56,64400.0,32.1408,32.1717,32.1408,32.1485,64400.0
2015-03-18 12:10:00,41.55,41.56,41.52,41.53,11100.0,32.1408,32.1485,32.1176,32.1253,11100.0
2015-03-18 12:15:00,41.53,41.53,41.48,41.48,237500.0,32.1253,32.1253,32.0866,32.0866,237500.0
2015-03-18 12:20:00,41.48,41.48,41.45,41.47,38500.0,32.0866,32.0866,32.0634,32.0789,38500.0
2015-03-18 12:25:00,41.47,41.49,41.45,41.48,6100.0,32.0789,32.0943,32.0634,32.0866,6100.0
2015-03-18 12:30:00,41.48,41.5,41.47,41.49,6000.0,32.0866,32.1021,32.0789,32.0943,6000.0
2015-03-18 12:35:00,41.49,41.51,41.48,41.51,4700.0,32.0943,32.1098,32.0866,32.1098,4700.0
2015-03-18 12:40:00,41.51,41.51,41.48,41.48,3100.0,32.1098,32.1098,32.0866,32.0866,3100.0
2015-03-18 12:45:00,41.48,41.5,41.45,41.47,10700.0,32.0866,32.1021,32.0634,32.0789,10700.0
2015-03-18 12:50:00,41.46,41.5,41.46,41.49,8400.0,32.0711,32.1021,32.0711,32.0943,8400.0
2015-03-18 12:55:00,41.49,41.49,41.45,41.46,26600.0,32.0943,32.0943,32.0634,32.0711,26600.0
2015-03-18 13:00:00,41.46,41.49,41.38,41.38,24500.0,32.0711,32.0943,32.0093,32.0093,24500.0
2015-03-18 13:05:00,41.38,41.39,41.36,41.38,41800.0,32.0093,32.017,31.9938,32.0093,41800.0
2015-03-18 13:10:00,41.39,41.43,41.38,41.42,34000.0,32.017,32.0479,32.0093,32.0402,34000.0
2015-03-18 13:15:00,41.43,41.45,41.41,41.45,17100.0,32.0479,32.0634,32.0325,32.0634,17100.0
2015-03-18 13:20:00,41.44,41.47,41.41,41.42,134900.0,32.0557,32.0789,32.0325,32.0402,134900.0
2015-03-18 13:25:00,41.42,41.43,41.38,41.4,131500.0,32.0402,32.0479,32.0093,32.0247,131500.0
2015-03-18 13:30:00,41.4,41.41,41.34,41.36,58900.0,32.0247,32.0325,31.9783,31.9938,58900.0
2015-03-18 13:35:00,41.36,41.36,41.29,41.31,53900.0,31.9938,31.9938,31.9396,31.9551,53900.0
2015-03-18 13:40:00,41.31,41.33,41.29,41.32,18500.0,31.9551,31.9706,31.9396,31.9628,18500.0
2015-03-18 13:45:00,41.32,41.33,41.3,41.33,44700.0,31.9628,31.9706,31.9474,31.9706,44700.0
2015-03-18 13:50:00,41.34,41.39,41.32,41.39,41300.0,31.9783,32.017,31.9628,32.017,41300.0
2015-03-18 13:55:00,41.38,41.46,41.36,41.41,31200.0,32.0093,32.0711,31.9938,32.0325,31200.0
2015-03-18 14:00:00,41.45,41.53,41.33,41.33,358200.0,32.0634,32.1253,31.9706,31.9706,358200.0
2015-03-18 14:05:00,41.33,41.34,41.05,41.06,679800.0,31.9706,31.9783,31.754,31.7617,679800.0
2015-03-18 14:10:00,41.06,41.14,40.99,41.14,542400.0,31.7617,31.8236,31.7076,31.8236,542400.0
2015-03-18 14:15:00,41.13,41.37,41.13,41.3,406000.0,31.8159,32.0015,31.8159,31.9474,406000.0
2015-03-18 14:20:00,41.3,41.3,41.18,41.18,373700.0,31.9474,31.9474,31.8545,31.8545,373700.0
2015-03-18 14:25:00,41.19,41.22,41.13,41.15,363900.0,31.8623,31.8855,31.8159,31.8313,363900.0
2015-03-18 14:30:00,41.16,41.18,41.13,41.15,616300.0,31.8391,31.8545,31.8159,31.8313,616300.0
2015-03-18 14:35:00,41.15,41.17,41.11,41.15,249200.0,31.8313,31.8468,31.8004,31.8313,249200.0
2015-03-18 14:40:00,41.15,41.23,41.13,41.2,314400.0,31.8313,31.8932,31.8159,31.87,314400.0
2015-03-18 14:45:00,41.21,41.21,41.11,41.15,240700.0,31.8778,31.8778,31.8004,31.8313,240700.0
2015-03-18 14:50:00,41.15,41.16,41.09,41.1,214200.0,31.8313,31.8391,31.7849,31.7927,214200.0
2015-03-18 14:55:00,41.11,41.14,41.09,41.13,147600.0,31.8004,31.8236,31.7849,31.8159,147600.0
2015-03-18 15:00:00,41.12,41.19,41.12,41.18,310000.0,31.8081,31.8623,31.8081,31.8545,310000.0
2015-03-18 15:05:00,41.18,41.2,41.13,41.15,219100.0,31.8545,31.87,31.8159,31.8313,219100.0
2015-03-18 15:10:00,41.14,41.2,41.12,41.17,394800.0,31.8236,31.87,31.8081,31.8468,394800.0
2015-03-18 15:15:00,41.17,41.18,41.07,41.08,326500.0,31.8468,31.8545,31.7695,31.7772,326500.0
2015-03-18 15:20:00,41.08,41.08,40.97,40.98,326000.0,31.7772,31.7772,31.6921,31.6998,326000.0
2015-03-18 15:25:00,40.98,40.98,40.9,40.91,166900.0,31.6998,31.6998,31.638,31.6457,166900.0
2015-03-18 15:30:00,40.92,40.94,40.81,40.81,380700.0,31.6534,31.6689,31.5683,31.5683,380700.0
2015-03-18 15:35:00,40.82,40.93,40.8,40.91,341600.0,31.5761,31.6612,31.5606,31.6457,341600.0
2015-03-18 15:40:00,40.93,40.98,40.9,40.98,150000.0,31.6612,31.6998,31.638,31.6998,150000.0
2015-03-18 15:45:00,40.98,41.01,40.96,40.98,271600.0,31.6998,31.723,31.6844,31.6998,271600.0
2015-03-18 15:50:00,40.98,41.05,40.98,41.04,358200.0,31.6998,31.754,31.6998,31.7463,358200.0
2015-03-18 15:55:00,41.05,41.12,41.04,41.08,568600.0,31.754,31.8081,31.7463,31.7772,568600.0
2015-03-19 09:30:00,41.0,41.08,40.84,40.84,123000.0,31.7153,31.7772,31.5915,31.5915,123000.0
2015-03-19 09:35:00,40.84,40.84,40.73,40.74,187500.0,31.5915,31.5915,31.5065,31.5142,187500.0
2015-03-19 09:40:00,40.74,40.74,40.6,40.6,138700.0,31.5142,31.5142,31.4059,31.4059,138700.0
2015-03-19 09:45:00,40.61,40.71,40.56,40.68,135400.0,31.4136,31.491,31.375,31.4678,135400.0
2015-03-19 09:50:00,40.68,40.77,40.67,40.72,219000.0,31.4678,31.5374,31.46,31.4987,219000.0
2015-03-19 09:55:00,40.72,40.8,40.72,40.75,191000.0,31.4987,31.5606,31.4987,31.5219,191000.0
2015-03-19 10:00:00,40.75,40.76,40.7,40.73,83600.0,31.5219,31.5297,31.4832,31.5065,83600.0
2015-03-19 10:05:00,40.73,40.77,40.72,40.75,86400.0,31.5065,31.5374,31.4987,31.5219,86400.0
2015-03-19 10:10:00,40.76,40.77,40.71,40.76,87900.0,31.5297,31.5374,31.491,31.5297,87900.0
2015-03-19 10:15:00,40.77,40.84,40.76,40.83,99400.0,31.5374,31.5915,31.5297,31.5838,99400.0
2015-03-19 10:20:00,40.82,40.85,40.75,40.75,52400.0,31.5761,31.5993,31.5219,31.5219,52400.0
2015-03-19 10:25:00,40.76,40.76,40.71,40.72,43200.0,31.5297,31.5297,31.491,31.4987,43200.0
2015-03-19 10:30:00,40.73,40.73,40.69,40.7,46900.0,31.5065,31.5065,31.4755,31.4832,46900.0
2015-03-19 10:35:00,40.71,40.72,40.66,40.66,52500.0,31.491,31.4987,31.4523,31.4523,52500.0
2015-03-19 10:40:00,40.66,40.68,40.6,40.6,92300.0,31.4523,31.4678,31.4059,31.4059,92300.0
2015-03-19 10:45:00,40.61,40.64,40.6,40.6,45600.0,31.4136,31.4368,31.4059,31.4059,45600.0
2015-03-19 10:50:00,40.6,40.63,40.58,40.62,110500.0,31.4059,31.4291,31.3904,31.4214,110500.0
2015-03-19 10:55:00,40.62,40.69,40.61,40.68,86600.0,31.4214,31.4755,31.4136,31.4678,86600.0
2015-03-19 11:00:00,40.68,40.69,40.67,40.68,25100.0,31.4678,31.4755,31.46,31.4678,25100.0
2015-03-19 11:05:00,40.67,40.74,40.67,40.72,28600.0,31.46,31.5142,31.46,31.4987,28600.0
2015-03-19 11:10:00,40.72,40.74,40.71,40.74,26500.0,31.4987,31.5142,31.491,31.5142,26500.0
2015-03-19 11:15:00,40.74,40.75,40.71,40.75,87500.0,31.5142,31.5219,31.491,31.5219,87500.0
2015-03-19 11:20:00,40.75,40.78,40.74,40.77,54900.0,31.5219,31.5451,31.5142,31.5374,54900.0
2015-03-19 11:25:00,40.77,40.78,40.73,40.73,24300.0,31.5374,31.5451,31.5065,31.5065,24300.0
2015-03-19 11:30:00,40.74,40.74,40.71,40.72,27000.0,31.5142,31.5142,31.491,31.4987,27000.0
2015-03-19 11:35:00,40.72,40.76,40.71,40.71,21200.0,31.4987,31.5297,31.491,31.491,21200.0
2015-03-19 11:40:00,40.72,40.72,40.64,40.64,127000.0,31.4987,31.4987,31.4368,31.4368,127000.0
2015-03-19 11:45:00,40.64,40.64,40.59,40.6,50200.0,31.4368,31.4368,31.3982,31.4059,50200.0
2015-03-19 11:50:00,40.6,40.6,40.54,40.58,94500.0,31.4059,31.4059,31.3595,31.3904,94500.0
2015-03-19 11:55:00,40.58,40.59,40.55,40.55,57800.0,31.3904,31.3982,31.3672,31.3672,57800.0
2015-03-19 12:00:00,40.55,40.55,40.5,40.54,206000.0,31.3672,31.3672,31.3285,31.3595,206000.0
2015-03-19 12:05:00,40.54,40.57,40.54,40.55,67500.0,31.3595,31.3827,31.3595,31.3672,67500.0
2015-03-19 12:10:00,40.55,40.57,40.51,40.57,68600.0,31.3672,31.3827,31.3363,31.3827,68600.0
2015-03-19 12:15:00,40.57,40.6,40.56,40.6,31600.0,31.3827,31.4059,31.375,31.4059,31600.0
2015-03-19 12:20:00,40.61,40.7,40.6,40.66,131700.0,31.4136,31.4832,31.4059,31.4523,131700.0
2015-03-19 12:25:00,40.67,40.79,40.67,40.78,152300.0,31.46,31.5529,31.46,31.5451,152300.0
2015-03-19 12:30:00,40.77,40.78,40.74,40.76,17200.0,31.5374,31.5451,31.5142,31.5297,17200.0
2015-03-19 12:35:00,40.75,40.76,40.7,40.71,19400.0,31.5219,31.5297,31.4832,31.491,19400.0
2015-03-19 12:40:00,40.72,40.8,40.71,40.8,98600.0,31.4987,31.5606,31.491,31.5606,98600.0
2015-03-19 12:45:00,40.8,40.9,40.8,40.86,168800.0,31.5606,31.638,31.5606,31.607,168800.0
2015-03-19 12:50:00,40.86,40.86,40.79,40.83,39500.0,31.607,31.607,31.5529,31.5838,39500.0
2015-03-19 12:55:00,40.83,40.84,40.8,40.81,24100.0,31.5838,31.5915,31.5606,31.5683,24100.0
2015-03-19 13:00:00,40.8,40.81,40.78,40.8,10200.0,31.5606,31.5683,31.5451,31.5606,10200.0
2015-03-19 13:05:00,40.8,40.81,40.77,40.78,32200.0,31.5606,31.5683,31.5374,31.5451,32200.0
2015-03-19 13:10:00,40.78,40.79,40.77,40.77,9200.0,31.5451,31.5529,31.5374,31.5374,9200.0
2015-03-19 13:15:00,40.77,40.81,40.77,40.81,11600.0,31.5374,31.5683,31.5374,31.5683,11600.0
2015-03-19 13:20:00,40.81,40.83,40.8,40.8,23500.0,31.5683,31.5838,31.5606,31.5606,23500.0
2015-03-19 13:25:00,40.8,40.82,40.8,40.81,11300.0,31.5606,31.5761,31.5606,31.5683,11300.0
2015-03-19 13:30:00,40.81,40.81,40.79,40.79,14200.0,31.5683,31.5683,31.5529,31.5529,14200.0
2015-03-19 13:35:00,40.79,40.79,40.76,40.76,19900.0,31.5529,31.5529,31.5297,31.5297,19900.0
2015-03-19 13:40:00,40.76,40.78,40.74,40.77,42200.0,31.5297,31.5451,31.5142,31.5374,42200.0
2015-03-19 13:45:00,40.77,40.78,40.75,40.75,17100.0,31.5374,31.5451,31.5219,31.5219,17100.0
2015-03-19 13:50:00,40.76,40.77,40.74,40.76,15900.0,31.5297,31.5374,31.5142,31.5297,15900.0
2015-03-19 13:55:00,40.77,40.77,40.71,40.72,23800.0,31.5374,31.5374,31.491,31.4987,23800.0
2015-03-19 14:00:00,40.73,40.77,40.72,40.75,13600.0,31.5065,31.5374,31.4987,31.5219,13600.0
2015-03-19 14:05:00,40.75,40.77,40.75,40.76,15000.0,31.5219,31.5374,31.5219,31.5297,15000.0
2015-03-19 14:10:00,40.76,40.77,40.71,40.72,28300.0,31.5297,31.5374,31.491,31.4987,28300.0
2015-03-19 14:15:00,40.73,40.76,40.71,40.73,27600.0,31.5065,31.5297,31.491,31.5065,27600.0
2015-03-19 14:20:00,40.73,40.74,40.7,40.73,38100.0,31.5065,31.5142,31.4832,31.5065,38100.0
2015-03-19 14:25:00,40.73,40.76,40.72,40.75,11900.0,31.5065,31.5297,31.4987,31.5219,11900.0
2015-03-19 14:30:00,40.76,40.78,40.72,40.75,33900.0,31.5297,31.5451,31.4987,31.5219,33900.0
2015-03-19 14:35:00,40.74,40.77,40.74,40.76,65600.0,31.5142,31.5374,31.5142,31.5297,65600.0
2015-03-19 14:40:00,40.77,40.78,40.75,40.77,9400.0,31.5374,31.5451,31.5219,31.5374,9400.0
2015-03-19 14:45:00,40.77,40.78,40.76,40.77,32800.0,31.5374,31.5451,31.5297,31.5374,32800.0
2015-03-19 14:50:00,40.77,40.81,40.76,40.79,80600.0,31.5374,31.5683,31.5297,31.5529,80600.0
2015-03-19 14:55:00,40.79,40.84,40.79,40.84,29200.0,31.5529,31.5915,31.5529,31.5915,29200.0
2015-03-19 15:00:00,40.84,40.86,40.82,40.85,37800.0,31.5915,31.607,31.5761,31.5993,37800.0
2015-03-19 15:05:00,40.86,40.87,40.85,40.86,83900.0,31.607,31.6148,31.5993,31.607,83900.0
2015-03-19 15:10:00,40.85,40.86,40.83,40.85,34200.0,31.5993,31.607,31.5838,31.5993,34200.0
2015-03-19 15:15:00,40.85,40.86,40.84,40.85,19300.0,31.5993,31.607,31.5915,31.5993,19300.0
2015-03-19 15:20:00,40.85,40.86,40.82,40.83,31700.0,31.5993,31.607,31.5761,31.5838,31700.0
2015-03-19 15:25:00,40.82,40.86,40.82,40.84,42100.0,31.5761,31.607,31.5761,31.5915,42100.0
2015-03-19 15:30:00,40.84,40.9,40.84,40.89,61500.0,31.5915,31.638,31.5915,31.6302,61500.0
2015-03-19 15:35:00,40.89,40.94,40.89,40.93,83900.0,31.6302,31.6689,31.6302,31.6612,83900.0
2015-03-19 15:40:00,40.92,40.93,40.86,40.87,98800.0,31.6534,31.6612,31.607,31.6148,98800.0
2015-03-19 15:45:00,40.87,40.91,40.86,40.89,59200.0,31.6148,31.6457,31.607,31.6302,59200.0
2015-03-19 15:50:00,40.89,40.91,40.88,40.91,98000.0,31.6302,31.6457,31.6225,31.6457,98000.0
2015-03-19 15:55:00,40.91,40.92,40.89,40.89,182500.0,31.6457,31.6534,31.6302,31.6302,182500.0
2015-03-20 09:30:00,40.89,41.0,40.82,40.88,70200.0,31.7482,31.8336,31.6939,31.7405,70200.0
2015-03-20 09:35:00,40.91,40.91,40.77,40.8,230100.0,31.7637,31.7637,31.655,31.6783,230100.0
2015-03-20 09:40:00,40.77,40.94,40.77,40.87,73600.0,31.655,31.787,31.655,31.7327,73600.0
2015-03-20 09:45:00,40.88,40.97,40.86,40.97,69600.0,31.7405,31.8103,31.7249,31.8103,69600.0
2015-03-20 09:50:00,40.98,41.18,40.98,41.09,162200.0,31.8181,31.9734,31.8181,31.9035,162200.0
2015-03-20 09:55:00,41.09,41.09,40.98,40.99,74600.0,31.9035,31.9035,31.8181,31.8259,74600.0
2015-03-20 10:00:00,41.0,41.04,41.0,41.01,82200.0,31.8336,31.8647,31.8336,31.8414,82200.0
2015-03-20 10:05:00,41.01,41.04,41.01,41.02,48900.0,31.8414,31.8647,31.8414,31.8492,48900.0
2015-03-20 10:10:00,41.02,41.12,41.01,41.12,49500.0,31.8492,31.9268,31.8414,31.9268,49500.0
2015-03-20 10:15:00,41.11,41.11,41.06,41.09,201400.0,31.919,31.919,31.8802,31.9035,201400.0
2015-03-20 10:20:00,41.09,41.19,41.08,41.19,53300.0,31.9035,31.9811,31.8957,31.9811,53300.0
2015-03-20 10:25:00,41.19,41.24,41.16,41.17,110400.0,31.9811,32.02,31.9579,31.9656,110400.0
2015-03-20 10:30:00,41.17,41.21,41.16,41.17,133800.0,31.9656,31.9967,31.9579,31.9656,133800.0
2015-03-20 10:35:00,41.18,41.26,41.18,41.25,49200.0,31.9734,32.0355,31.9734,32.0277,49200.0
2015-03-20 10:40:00,41.25,41.35,41.24,41.33,98500.0,32.0277,32.1054,32.02,32.0898,98500.0
2015-03-20 10:45:00,41.32,41.33,41.26,41.26,65800.0,32.0821,32.0898,32.0355,32.0355,65800.0
2015-03-20 10:50:00,41.27,41.31,41.27,41.3,12700.0,32.0433,32.0743,32.0433,32.0666,12700.0
2015-03-20 10:55:00,41.29,41.32,41.26,41.26,27200.0,32.0588,32.0821,32.0355,32.0355,27200.0
2015-03-20 11:00:00,41.25,41.29,41.25,41.28,82200.0,32.0277,32.0588,32.0277,32.051,82200.0
2015-03-20 11:05:00,41.27,41.28,41.22,41.22,6100.0,32.0433,32.051,32.0044,32.0044,6100.0
2015-03-20 11:10:00,41.23,41.24,41.21,41.23,8200.0,32.0122,32.02,31.9967,32.0122,8200.0
2015-03-20 11:15:00,41.22,41.23,41.18,41.19,26300.0,32.0044,32.0122,31.9734,31.9811,26300.0
2015-03-20 11:20:00,41.2,41.24,41.19,41.24,14600.0,31.9889,32.02,31.9811,32.02,14600.0
2015-03-20 11:25:00,41.24,41.25,41.22,41.24,7700.0,32.02,32.0277,32.0044,32.02,7700.0
2015-03-20 11:30:00,41.24,41.24,41.22,41.24,5200.0,32.02,32.02,32.0044,32.02,5200.0
2015-03-20 11:35:00,41.24,41.24,41.21,41.23,10100.0,32.02,32.02,31.9967,32.0122,10100.0
2015-03-20 11:40:00,41.24,41.27,41.23,41.27,29700.0,32.02,32.0433,32.0122,32.0433,29700.0
2015-03-20 11:45:00,41.27,41.33,41.27,41.32,19300.0,32.0433,32.0898,32.0433,32.0821,19300.0
2015-03-20 11:50:00,41.32,41.37,41.32,41.36,37900.0,32.0821,32.1209,32.0821,32.1131,37900.0
2015-03-20 11:55:00,41.36,41.37,41.35,41.37,25400.0,32.1131,32.1209,32.1054,32.1209,25400.0
2015-03-20 12:00:00,41.36,41.38,41.35,41.37,19000.0,32.1131,32.1287,32.1054,32.1209,19000.0
2015-03-20 12:05:00,41.36,41.36,41.32,41.33,64100.0,32.1131,32.1131,32.0821,32.0898,64100.0
2015-03-20 12:10:00,41.33,41.35,41.32,41.35,4500.0,32.0898,32.1054,32.0821,32.1054,4500.0
2015-03-20 12:15:00,41.34,41.35,41.33,41.35,32300.0,32.0976,32.1054,32.0898,32.1054,32300.0
2015-03-20 12:20:00,41.35,41.35,41.29,41.3,51500.0,32.1054,32.1054,32.0588,32.0666,51500.0
2015-03-20 12:25:00,41.29,41.32,41.29,41.32,5900.0,32.0588,32.0821,32.0588,32.0821,5900.0
2015-03-20 12:30:00,41.33,41.38,41.32,41.38,20900.0,32.0898,32.1287,32.0821,32.1287,20900.0
2015-03-20 12:35:00,41.38,41.38,41.35,41.36,5000.0,32.1287,32.1287,32.1054,32.1131,5000.0
2015-03-20 12:40:00,41.36,41.37,41.35,41.37,17600.0,32.1131,32.1209,32.1054,32.1209,17600.0
2015-03-20 12:45:00,41.36,41.38,41.35,41.38,26600.0,32.1131,32.1287,32.1054,32.1287,26600.0
2015-03-20 12:50:00,41.38,41.39,41.34,41.36,26000.0,32.1287,32.1364,32.0976,32.1131,26000.0
2015-03-20 12:55:00,41.37,41.38,41.36,41.36,8000.0,32.1209,32.1287,32.1131,32.1131,8000.0
2015-03-20 13:00:00,41.36,41.36,41.35,41.35,50300.0,32.1131,32.1131,32.1054,32.1054,50300.0
2015-03-20 13:05:00,41.34,41.35,41.33,41.34,3300.0,32.0976,32.1054,32.0898,32.0976,3300.0
2015-03-20 13:10:00,41.34,41.35,41.34,41.35,3000.0,32.0976,32.1054,32.0976,32.1054,3000.0
2015-03-20 13:15:00,41.35,41.38,41.34,41.34,69400.0,32.1054,32.1287,32.0976,32.0976,69400.0
2015-03-20 13:20:00,41.34,41.34,41.29,41.3,40600.0,32.0976,32.0976,32.0588,32.0666,40600.0
2015-03-20 13:25:00,41.3,41.3,41.27,41.27,6200.0,32.0666,32.0666,32.0433,32.0433,6200.0
2015-03-20 13:30:00,41.27,41.28,41.25,41.27,15400.0,32.0433,32.051,32.0277,32.0433,15400.0
2015-03-20 13:35:00,41.27,41.28,41.25,41.25,55200.0,32.0433,32.051,32.0277,32.0277,55200.0
2015-03-20 13:40:00,41.25,41.28,41.24,41.28,23300.0,32.0277,32.051,32.02,32.051,23300.0
2015-03-20 13:45:00,41.27,41.28,41.25,41.25,34700.0,32.0433,32.051,32.0277,32.0277,34700.0
2015-03-20 13:50:00,41.25,41.26,41.24,41.26,6500.0,32.0277,32.0355,32.02,32.0355,6500.0
2015-03-20 13:55:00,41.26,41.28,41.25,41.27,13300.0,32.0355,32.051,32.0277,32.0433,13300.0
2015-03-20 14:00:00,41.28,41.28,41.23,41.23,28000.0,32.051,32.051,32.0122,32.0122,28000.0
2015-03-20 14:05:00,41.23,41.26,41.23,41.26,13800.0,32.0122,32.0355,32.0122,32.0355,13800.0
2015-03-20 14:10:00,41.27,41.28,41.26,41.27,14000.0,32.0433,32.051,32.0355,32.0433,14000.0
2015-03-20 14:15:00,41.27,41.3,41.27,41.3,34500.0,32.0433,32.0666,32.0433,32.0666,34500.0
2015-03-20 14:20:00,41.3,41.3,41.26,41.27,38400.0,32.0666,32.0666,32.0355,32.0433,38400.0
2015-03-20 14:25:00,41.27,41.3,41.26,41.3,24300.0,32.0433,32.0666,32.0355,32.0666,24300.0
2015-03-20 14:30:00,41.3,41.33,41.3,41.33,18000.0,32.0666,32.0898,32.0666,32.0898,18000.0
2015-03-20 14:35:00,41.33,41.36,41.33,41.33,15600.0,32.0898,32.1131,32.0898,32.0898,15600.0
2015-03-20 14:40:00,41.33,41.33,41.3,41.32,12200.0,32.0898,32.0898,32.0666,32.0821,12200.0
2015-03-20 14:45:00,41.32,41.32,41.29,41.3,35700.0,32.0821,32.0821,32.0588,32.0666,35700.0
2015-03-20 14:50:00,41.31,41.35,41.31,41.31,39200.0,32.0743,32.1054,32.0743,32.0743,39200.0
2015-03-20 14:55:00,41.31,41.34,41.31,41.34,14200.0,32.0743,32.0976,32.0743,32.0976,14200.0
2015-03-20 15:00:00,41.35,41.35,41.33,41.34,31200.0,32.1054,32.1054,32.0898,32.0976,31200.0
2015-03-20 15:05:00,41.33,41.34,41.31,41.31,46400.0,32.0898,32.0976,32.0743,32.0743,46400.0
2015-03-20 15:10:00,41.31,41.32,41.29,41.29,50600.0,32.0743,32.0821,32.0588,32.0588,50600.0
2015-03-20 15:15:00,41.28,41.3,41.27,41.27,50900.0,32.051,32.0666,32.0433,32.0433,50900.0
2015-03-20 15:20:00,41.28,41.28,41.25,41.28,46500.0,32.051,32.051,32.0277,32.051,46500.0
2015-03-20 15:25:00,41.27,41.29,41.27,41.29,46700.0,32.0433,32.0588,32.0433,32.0588,46700.0
2015-03-20 15:30:00,41.29,41.31,41.29,41.31,47500.0,32.0588,32.0743,32.0588,32.0743,47500.0
2015-03-20 15:35:00,41.3,41.34,41.3,41.34,41800.0,32.0666,32.0976,32.0666,32.0976,41800.0
2015-03-20 15:40:00,41.34,41.34,41.32,41.34,40400.0,32.0976,32.0976,32.0821,32.0976,40400.0
2015-03-20 15:45:00,41.34,41.35,41.33,41.35,97400.0,32.0976,32.1054,32.0898,32.1054,97400.0
2015-03-20 15:50:00,41.35,41.4,41.35,41.4,201900.0,32.1054,32.1442,32.1054,32.1442,201900.0
2015-03-20 15:55:00,41.4,41.41,41.35,41.36,259600.0,32.1442,32.152,32.1054,32.1131,259600.0
2015-03-23 09:30:00,41.34,41.34,41.17,41.22,107900.0,32.0976,32.0976,31.9656,32.0044,107900.0
2015-03-23 09:35:00,41.22,41.52,41.21,41.5,82300.0,32.0044,32.2374,31.9967,32.2218,82300.0
2015-03-23 09:40:00,41.5,41.52,41.32,41.33,186100.0,32.2218,32.2374,32.0821,32.0898,186100.0
2015-03-23 09:45:00,41.34,41.4,41.32,41.34,146300.0,32.0976,32.1442,32.0821,32.0976,146300.0
2015-03-23 09:50:00,41.34,41.35,41.25,41.26,80000.0,32.0976,32.1054,32.0277,32.0355,80000.0
2015-03-23 09:55:00,41.27,41.27,41.21,41.24,81700.0,32.0433,32.0433,31.9967,32.02,81700.0
2015-03-23 10:00:00,41.24,41.25,41.19,41.2,80900.0,32.02,32.0277,31.9811,31.9889,80900.0
2015-03-23 10:05:00,41.2,41.22,41.18,41.18,59400.0,31.9889,32.0044,31.9734,31.9734,59400.0
2015-03-23 10:10:00,41.19,41.2,41.09,41.18,125200.0,31.9811,31.9889,31.9035,31.9734,125200.0
2015-03-23 10:15:00,41.17,41.17,41.13,41.14,86300.0,31.9656,31.9656,31.9346,31.9423,86300.0
2015-03-23 10:20:00,41.14,41.15,41.11,41.14,62800.0,31.9423,31.9501,31.919,31.9423,62800.0
2015-03-23 10:25:00,41.14,41.16,41.08,41.09,54500.0,31.9423,31.9579,31.8957,31.9035,54500.0
2015-03-23 10:30:00,41.08,41.09,41.03,41.03,71100.0,31.8957,31.9035,31.8569,31.8569,71100.0
2015-03-23 10:35:00,41.03,41.03,40.97,41.02,41100.0,31.8569,31.8569,31.8103,31.8492,41100.0
2015-03-23 10:40:00,41.03,41.09,41.03,41.07,31500.0,31.8569,31.9035,31.8569,31.888,31500.0
2015-03-23 10:45:00,41.08,41.09,41.06,41.08,11700.0,31.8957,31.9035,31.8802,31.8957,11700.0
2015-03-23 10:50:00,41.08,41.13,41.07,41.11,14400.0,31.8957,31.9346,31.888,31.919,14400.0
2015-03-23 10:55:00,41.1,41.13,41.08,41.13,32700.0,31.9113,31.9346,31.8957,31.9346,32700.0
2015-03-23 11:00:00,41.13,41.13,41.05,41.07,12800.0,31.9346,31.9346,31.8724,31.888,12800.0
2015-03-23 11:05:00,41.06,41.08,41.05,41.08,26800.0,31.8802,31.8957,31.8724,31.8957,26800.0
2015-03-23 11:10:00,41.09,41.09,41.07,41.08,11500.0,31.9035,31.9035,31.888,31.8957,11500.0
2015-03-23 11:15:00,41.08,41.1,41.07,41.08,67300.0,31.8957,31.9113,31.888,31.8957,67300.0
2015-03-23 11:20:00,41.08,41.09,41.07,41.09,26900.0,31.8957,31.9035,31.888,31.9035,26900.0
2015-03-23 11:25:00,41.1,41.1,41.03,41.03,17500.0,31.9113,31.9113,31.8569,31.8569,17500.0
2015-03-23 11:30:00,41.03,41.03,40.98,40.98,9700.0,31.8569,31.8569,31.8181,31.8181,9700.0
2015-03-23 11:35:00,40.98,41.03,40.97,41.03,20300.0,31.8181,31.8569,31.8103,31.8569,20300.0
2015-03-23 11:40:00,41.03,41.06,41.02,41.02,10500.0,31.8569,31.8802,31.8492,31.8492,10500.0
2015-03-23 11:45:00,41.02,41.04,41.01,41.02,29100.0,31.8492,31.8647,31.8414,31.8492,29100.0
2015-03-23 11:50:00,41.01,41.02,40.98,40.99,42800.0,31.8414,31.8492,31.8181,31.8259,42800.0
2015-03-23 11:55:00,41.0,41.03,40.99,41.03,36900.0,31.8336,31.8569,31.8259,31.8569,36900.0
2015-03-23 12:00:00,41.02,41.05,41.01,41.01,158700.0,31.8492,31.8724,31.8414,31.8414,158700.0
2015-03-23 12:05:00,41.01,41.03,40.98,40.98,37100.0,31.8414,31.8569,31.8181,31.8181,37100.0
2015-03-23 12:10:00,40.98,40.99,40.93,40.93,126700.0,31.8181,31.8259,31.7793,31.7793,126700.0
2015-03-23 12:15:00,40.93,40.95,40.92,40.95,39600.0,31.7793,31.7948,31.7715,31.7948,39600.0
2015-03-23 12:20:00,40.95,40.98,40.94,40.96,61200.0,31.7948,31.8181,31.787,31.8026,61200.0
2015-03-23 12:25:00,40.96,40.97,40.94,40.97,15900.0,31.8026,31.8103,31.787,31.8103,15900.0
2015-03-23 12:30:00,40.97,41.02,40.97,41.01,12600.0,31.8103,31.8492,31.8103,31.8414,12600.0
2015-03-23 12:35:00,41.02,41.08,41.02,41.07,74000.0,31.8492,31.8957,31.8492,31.888,74000.0
2015-03-23 12:40:00,41.08,41.12,41.07,41.12,29200.0,31.8957,31.9268,31.888,31.9268,29200.0
2015-03-23 12:45:00,41.11,41.11,41.1,41.1,1500.0,31.919,31.919,31.9113,31.9113,1500.0
2015-03-23 12:50:00,41.11,41.12,41.1,41.1,10900.0,31.919,31.9268,31.9113,31.9113,10900.0
2015-03-23 12:55:00,41.11,41.14,41.1,41.11,69600.0,31.919,31.9423,31.9113,31.919,69600.0
2015-03-23 13:00:00,41.11,41.11,41.1,41.11,36900.0,31.919,31.919,31.9113,31.919,36900.0
2015-03-23 13:05:00,41.11,41.11,41.1,41.11,53800.0,31.919,31.919,31.9113,31.919,53800.0
2015-03-23 13:10:00,41.11,41.15,41.1,41.14,19000.0,31.919,31.9501,31.9113,31.9423,19000.0
2015-03-23 13:15:00,41.15,41.15,41.12,41.14,8100.0,31.9501,31.9501,31.9268,31.9423,8100.0
2015-03-23 13:20:00,41.13,41.13,41.12,41.13,10600.0,31.9346,31.9346,31.9268,31.9346,10600.0
2015-03-23 13:25:00,41.14,41.15,41.14,41.14,1800.0,31.9423,31.9501,31.9423,31.9423,1800.0
2015-03-23 13:30:00,41.13,41.14,41.12,41.13,11600.0,31.9346,31.9423,31.9268,31.9346,11600.0
2015-03-23 13:35:00,41.13,41.15,41.13,41.15,4400.0,31.9346,31.9501,31.9346,31.9501,4400.0
2015-03-23 13:40:00,41.16,41.17,41.14,41.16,7300.0,31.9579,31.9656,31.9423,31.9579,7300.0
2015-03-23 13:45:00,41.17,41.17,41.15,41.16,4900.0,31.9656,31.9656,31.9501,31.9579,4900.0
2015-03-23 13:50:00,41.16,41.17,41.15,41.17,13000.0,31.9579,31.9656,31.9501,31.9656,13000.0
2015-03-23 13:55:00,41.18,41.19,41.18,41.18,3200.0,31.9734,31.9811,31.9734,31.9734,3200.0
2015-03-23 14:00:00,41.18,41.19,41.16,41.18,19100.0,31.9734,31.9811,31.9579,31.9734,19100.0
2015-03-23 14:05:00,41.18,41.22,41.18,41.22,7200.0,31.9734,32.0044,31.9734,32.0044,7200.0
2015-03-23 14:10:00,41.23,41.25,41.22,41.23,42600.0,32.0122,32.0277,32.0044,32.0122,42600.0
2015-03-23 14:15:00,41.23,41.23,41.17,41.18,24100.0,32.0122,32.0122,31.9656,31.9734,24100.0
2015-03-23 14:20:00,41.18,41.21,41.18,41.21,4400.0,31.9734,31.9967,31.9734,31.9967,4400.0
2015-03-23 14:25:00,41.21,41.24,41.21,41.22,7500.0,31.9967,32.02,31.9967,32.0044,7500.0
2015-03-23 14:30:00,41.22,41.22,41.18,41.19,9000.0,32.0044,32.0044,31.9734,31.9811,9000.0
2015-03-23 14:35:00,41.19,41.21,41.18,41.2,7200.0,31.9811,31.9967,31.9734,31.9889,7200.0
2015-03-23 14:40:00,41.19,41.21,41.19,41.2,5800.0,31.9811,31.9967,31.9811,31.9889,5800.0
2015-03-23 14:45:00,41.2,41.2,41.18,41.18,35200.0,31.9889,31.9889,31.9734,31.9734,35200.0
2015-03-23 14:50:00,41.18,41.22,41.17,41.22,16300.0,31.9734,32.0044,31.9656,32.0044,16300.0
2015-03-23 14:55:00,41.21,41.22,41.19,41.2,29600.0,31.9967,32.0044,31.9811,31.9889,29600.0
2015-03-23 15:00:00,41.2,41.2,41.19,41.19,39100.0,31.9889,31.9889,31.9811,31.9811,39100.0
2015-03-23 15:05:00,41.19,41.2,41.16,41.2,39300.0,31.9811,31.9889,31.9579,31.9889,39300.0
2015-03-23 15:10:00,41.19,41.2,41.14,41.15,21000.0,31.9811,31.9889,31.9423,31.9501,21000.0
2015-03-23 15:15:00,41.15,41.16,41.13,41.14,32200.0,31.9501,31.9579,31.9346,31.9423,32200.0
2015-03-23 15:20:00,41.14,41.15,41.12,41.14,55000.0,31.9423,31.9501,31.9268,31.9423,55000.0
2015-03-23 15:25:00,41.14,41.15,41.13,41.13,30000.0,31.9423,31.9501,31.9346,31.9346,30000.0
2015-03-23 15:30:00,41.14,41.18,41.14,41.17,79300.0,31.9423,31.9734,31.9423,31.9656,79300.0
2015-03-23 15:35:00,41.17,41.18,41.16,41.18,23900.0,31.9656,31.9734,31.9579,31.9734,23900.0
2015-03-23 15:40:00,41.19,41.2,41.14,41.15,30000.0,31.9811,31.9889,31.9423,31.9501,30000.0
2015-03-23 15:45:00,41.15,41.17,41.14,41.14,53900.0,31.9501,31.9656,31.9423,31.9423,53900.0
2015-03-23 15:50:00,41.14,41.14,41.11,41.13,42200.0,31.9423,31.9423,31.919,31.9346,42200.0
2015-03-23 15:55:00,41.13,41.13,41.08,41.09,189000.0,31.9346,31.9346,31.8957,31.9035,189000.0
2015-03-24 09:30:00,41.07,41.09,40.96,41.07,67500.0,31.888,31.9035,31.8026,31.888,67500.0
2015-03-24 09:35:00,41.0,41.01,40.9,40.96,43900.0,31.8336,31.8414,31.756,31.8026,43900.0
2015-03-24 09:40:00,40.96,40.96,40.79,40.84,100300.0,31.8026,31.8026,31.6706,31.7094,100300.0
2015-03-24 09:45:00,40.84,40.88,40.82,40.87,32700.0,31.7094,31.7405,31.6939,31.7327,32700.0
2015-03-24 09:50:00,40.87,40.92,40.85,40.88,38600.0,31.7327,31.7715,31.7172,31.7405,38600.0
2015-03-24 09:55:00,40.89,40.91,40.83,40.86,68700.0,31.7482,31.7637,31.7016,31.7249,68700.0
2015-03-24 10:00:00,40.87,40.9,40.83,40.89,70000.0,31.7327,31.756,31.7016,31.7482,70000.0
2015-03-24 10:05:00,40.89,40.96,40.87,40.95,72700.0,31.7482,31.8026,31.7327,31.7948,72700.0
2015-03-24 10:10:00,40.94,40.95,40.91,40.94,50300.0,31.787,31.7948,31.7637,31.787,50300.0
2015-03-24 10:15:00,40.94,41.06,40.93,41.05,103600.0,31.787,31.8802,31.7793,31.8724,103600.0
2015-03-24 10:20:00,41.06,41.1,40.99,41.0,52100.0,31.8802,31.9113,31.8259,31.8336,52100.0
2015-03-24 10:25:00,41.0,41.07,40.97,41.07,262300.0,31.8336,31.888,31.8103,31.888,262300.0
2015-03-24 10:30:00,41.08,41.1,41.06,41.06,51000.0,31.8957,31.9113,31.8802,31.8802,51000.0
2015-03-24 10:35:00,41.06,41.06,41.0,41.01,19600.0,31.8802,31.8802,31.8336,31.8414,19600.0
2015-03-24 10:40:00,41.02,41.04,40.99,41.01,19000.0,31.8492,31.8647,31.8259,31.8414,19000.0
2015-03-24 10:45:00,41.0,41.01,40.96,40.98,26800.0,31.8336,31.8414,31.8026,31.8181,26800.0
2015-03-24 10:50:00,40.99,41.06,40.99,41.05,34700.0,31.8259,31.8802,31.8259,31.8724,34700.0
2015-03-24 10:55:00,41.04,41.06,41.03,41.04,23200.0,31.8647,31.8802,31.8569,31.8647,23200.0
2015-03-24 11:00:00,41.04,41.05,41.0,41.04,27800.0,31.8647,31.8724,31.8336,31.8647,27800.0
2015-03-24 11:05:00,41.04,41.13,41.04,41.13,76000.0,31.8647,31.9346,31.8647,31.9346,76000.0
2015-03-24 11:10:00,41.13,41.16,41.12,41.14,40300.0,31.9346,31.9579,31.9268,31.9423,40300.0
2015-03-24 11:15:00,41.14,41.17,41.13,41.15,19700.0,31.9423,31.9656,31.9346,31.9501,19700.0
2015-03-24 11:20:00,41.15,41.15,41.1,41.1,20700.0,31.9501,31.9501,31.9113,31.9113,20700.0
2015-03-24 11:25:00,41.09,41.11,41.06,41.08,35000.0,31.9035,31.919,31.8802,31.8957,35000.0
2015-03-24 11:30:00,41.08,41.1,41.07,41.08,17300.0,31.8957,31.9113,31.888,31.8957,17300.0
2015-03-24 11:35:00,41.08,41.1,41.07,41.09,41700.0,31.8957,31.9113,31.888,31.9035,41700.0
2015-03-24 11:40:00,41.09,41.11,41.08,41.08,80700.0,31.9035,31.919,31.8957,31.8957,80700.0
2015-03-24 11:45:00,41.08,41.09,41.06,41.09,8200.0,31.8957,31.9035,31.8802,31.9035,8200.0
2015-03-24 11:50:00,41.09,41.1,41.07,41.09,15200.0,31.9035,31.9113,31.888,31.9035,15200.0
2015-03-24 11:55:00,41.1,41.1,41.07,41.07,13500.0,31.9113,31.9113,31.888,31.888,13500.0
2015-03-24 12:00:00,41.06,41.07,41.04,41.07,19800.0,31.8802,31.888,31.8647,31.888,19800.0
2015-03-24 12:05:00,41.07,41.09,41.06,41.07,10100.0,31.888,31.9035,31.8802,31.888,10100.0
2015-03-24 12:10:00,41.07,41.08,41.05,41.06,12300.0,31.888,31.8957,31.8724,31.8802,12300.0
2015-03-24 12:15:00,41.05,41.06,41.0,41.05,69900.0,31.8724,31.8802,31.8336,31.8724,69900.0
2015-03-24 12:20:00,41.06,41.06,41.01,41.02,16800.0,31.8802,31.8802,31.8414,31.8492,16800.0
2015-03-24 12:25:00,41.03,41.06,41.02,41.05,9500.0,31.8569,31.8802,31.8492,31.8724,9500.0
2015-03-24 12:30:00,41.06,41.07,40.99,40.99,77700.0,31.8802,31.888,31.8259,31.8259,77700.0
2015-03-24 12:35:00,40.98,40.99,40.95,40.97,68800.0,31.8181,31.8259,31.7948,31.8103,68800.0
2015-03-24 12:40:00,40.97,40.99,40.97,40.98,9000.0,31.8103,31.8259,31.8103,31.8181,9000.0
2015-03-24 12:45:00,40.98,41.0,40.94,40.94,53100.0,31.8181,31.8336,31.787,31.787,53100.0
2015-03-24 12:50:00,40.93,40.95,40.93,40.94,16100.0,31.7793,31.7948,31.7793,31.787,16100.0
2015-03-24 12:55:00,40.94,40.97,40.94,40.94,4800.0,31.787,31.8103,31.787,31.787,4800.0
2015-03-24 13:00:00,40.93,40.99,40.93,40.99,29600.0,31.7793,31.8259,31.7793,31.8259,29600.0
2015-03-24 13:05:00,40.99,41.0,40.97,40.97,11500.0,31.8259,31.8336,31.8103,31.8103,11500.0
2015-03-24 13:10:00,40.97,40.99,40.94,40.99,10100.0,31.8103,31.8259,31.787,31.8259,10100.0
2015-03-24 13:15:00,40.98,40.99,40.96,40.97,7100.0,31.8181,31.8259,31.8026,31.8103,7100.0
2015-03-24 13:20:00,40.96,40.98,40.96,40.97,11100.0,31.8026,31.8181,31.8026,31.8103,11100.0
2015-03-24 13:25:00,40.97,40.97,40.9,40.95,57300.0,31.8103,31.8103,31.756,31.7948,57300.0
2015-03-24 13:30:00,40.94,40.96,40.94,40.94,15500.0,31.787,31.8026,31.787,31.787,15500.0
2015-03-24 13:35:00,40.94,40.95,40.93,40.94,4300.0,31.787,31.7948,31.7793,31.787,4300.0
2015-03-24 13:40:00,40.94,40.96,40.94,40.96,2200.0,31.787,31.8026,31.787,31.8026,2200.0
2015-03-24 13:45:00,40.95,40.97,40.93,40.95,9400.0,31.7948,31.8103,31.7793,31.7948,9400.0
2015-03-24 13:50:00,40.95,40.98,40.95,40.98,8200.0,31.7948,31.8181,31.7948,31.8181,8200.0
2015-03-24 13:55:00,40.98,40.98,40.96,40.96,9400.0,31.8181,31.8181,31.8026,31.8026,9400.0
2015-03-24 14:00:00,40.96,40.97,40.95,40.97,3300.0,31.8026,31.8103,31.7948,31.8103,3300.0
2015-03-24 14:05:00,40.96,40.99,40.95,40.99,7800.0,31.8026,31.8259,31.7948,31.8259,7800.0
2015-03-24 14:10:00,41.0,41.01,40.97,40.97,8300.0,31.8336,31.8414,31.8103,31.8103,8300.0
2015-03-24 14:15:00,40.97,41.0,40.97,40.97,14700.0,31.8103,31.8336,31.8103,31.8103,14700.0
2015-03-24 14:20:00,40.97,40.99,40.95,40.98,70400.0,31.8103,31.8259,31.7948,31.8181,70400.0
2015-03-24 14:25:00,40.98,40.99,40.97,40.98,55900.0,31.8181,31.8259,31.8103,31.8181,55900.0
2015-03-24 14:30:00,40.98,40.98,40.95,40.97,31000.0,31.8181,31.8181,31.7948,31.8103,31000.0
2015-03-24 14:35:00,40.97,41.0,40.97,40.99,19700.0,31.8103,31.8336,31.8103,31.8259,19700.0
2015-03-24 14:40:00,40.98,40.99,40.96,40.99,29800.0,31.8181,31.8259,31.8026,31.8259,29800.0
2015-03-24 14:45:00,40.98,41.0,40.97,40.98,65000.0,31.8181,31.8336,31.8103,31.8181,65000.0
2015-03-24 14:50:00,40.98,40.98,40.96,40.98,10700.0,31.8181,31.8181,31.8026,31.8181,10700.0
2015-03-24 14:55:00,40.98,41.01,40.98,41.0,33300.0,31.8181,31.8414,31.8181,31.8336,33300.0
2015-03-24 15:00:00,40.99,41.01,40.98,41.0,61800.0,31.8259,31.8414,31.8181,31.8336,61800.0
2015-03-24 15:05:00,40.99,41.03,40.99,41.02,32600.0,31.8259,31.8569,31.8259,31.8492,32600.0
2015-03-24 15:10:00,41.01,41.04,41.01,41.03,28300.0,31.8414,31.8647,31.8414,31.8569,28300.0
2015-03-24 15:15:00,41.03,41.05,41.03,41.04,15400.0,31.8569,31.8724,31.8569,31.8647,15400.0
2015-03-24 15:20:00,41.05,41.05,40.98,40.99,60200.0,31.8724,31.8724,31.8181,31.8259,60200.0
2015-03-24 15:25:00,40.99,41.01,40.95,40.95,60600.0,31.8259,31.8414,31.7948,31.7948,60600.0
2015-03-24 15:30:00,40.95,40.97,40.95,40.97,53200.0,31.7948,31.8103,31.7948,31.8103,53200.0
2015-03-24 15:35:00,40.96,40.96,40.94,40.95,61300.0,31.8026,31.8026,31.787,31.7948,61300.0
2015-03-24 15:40:00,40.96,40.97,40.94,40.94,33600.0,31.8026,31.8103,31.787,31.787,33600.0
2015-03-24 15:45:00,40.94,40.98,40.92,40.92,70200.0,31.787,31.8181,31.7715,31.7715,70200.0
2015-03-24 15:50:00,40.92,40.96,40.92,40.93,70600.0,31.7715,31.8026,31.7715,31.7793,70600.0
2015-03-24 15:55:00,40.93,40.95,40.9,40.9,355300.0,31.7793,31.7948,31.756,31.756,355300.0
2015-03-25 09:30:00,40.99,41.01,40.68,40.71,122700.0,31.8259,31.8414,31.5852,31.6085,122700.0
2015-03-25 09:35:00,40.71,40.77,40.62,40.64,120300.0,31.6085,31.655,31.5386,31.5541,120300.0
2015-03-25 09:40:00,40.64,40.71,40.59,40.71,48000.0,31.5541,31.6085,31.5153,31.6085,48000.0
2015-03-25 09:45:00,40.71,40.71,40.6,40.7,69000.0,31.6085,31.6085,31.5231,31.6007,69000.0
2015-03-25 09:50:00,40.7,40.78,40.7,40.76,30600.0,31.6007,31.6628,31.6007,31.6473,30600.0
2015-03-25 09:55:00,40.75,40.82,40.71,40.81,30600.0,31.6395,31.6939,31.6085,31.6861,30600.0
2015-03-25 10:00:00,40.8,40.89,40.79,40.88,27900.0,31.6783,31.7482,31.6706,31.7405,27900.0
2015-03-25 10:05:00,40.89,40.89,40.84,40.87,14200.0,31.7482,31.7482,31.7094,31.7327,14200.0
2015-03-25 10:10:00,40.87,40.87,40.82,40.83,16600.0,31.7327,31.7327,31.6939,31.7016,16600.0
2015-03-25 10:15:00,40.82,40.87,40.82,40.87,23800.0,31.6939,31.7327,31.6939,31.7327,23800.0
2015-03-25 10:20:00,40.87,40.9,40.86,40.89,31300.0,31.7327,31.756,31.7249,31.7482,31300.0
2015-03-25 10:25:00,40.89,40.89,40.83,40.84,25100.0,31.7482,31.7482,31.7016,31.7094,25100.0
2015-03-25 10:30:00,40.83,40.83,40.8,40.81,8200.0,31.7016,31.7016,31.6783,31.6861,8200.0
2015-03-25 10:35:00,40.81,40.83,40.79,40.81,17500.0,31.6861,31.7016,31.6706,31.6861,17500.0
2015-03-25 10:40:00,40.8,40.8,40.77,40.8,12600.0,31.6783,31.6783,31.655,31.6783,12600.0
2015-03-25 10:45:00,40.79,40.79,40.74,40.77,12700.0,31.6706,31.6706,31.6318,31.655,12700.0
2015-03-25 10:50:00,40.78,40.8,40.77,40.8,10800.0,31.6628,31.6783,31.655,31.6783,10800.0
2015-03-25 10:55:00,40.8,40.8,40.76,40.79,9100.0,31.6783,31.6783,31.6473,31.6706,9100.0
2015-03-25 11:00:00,40.79,40.82,40.78,40.8,14100.0,31.6706,31.6939,31.6628,31.6783,14100.0
2015-03-25 11:05:00,40.8,40.81,40.75,40.76,13100.0,31.6783,31.6861,31.6395,31.6473,13100.0
2015-03-25 11:10:00,40.77,40.78,40.74,40.75,13400.0,31.655,31.6628,31.6318,31.6395,13400.0
2015-03-25 11:15:00,40.75,40.76,40.71,40.74,66600.0,31.6395,31.6473,31.6085,31.6318,66600.0
2015-03-25 11:20:00,40.74,40.74,40.71,40.74,13400.0,31.6318,31.6318,31.6085,31.6318,13400.0
2015-03-25 11:25:00,40.74,40.77,40.74,40.75,8700.0,31.6318,31.655,31.6318,31.6395,8700.0
2015-03-25 11:30:00,40.75,40.76,40.71,40.72,27600.0,31.6395,31.6473,31.6085,31.6162,27600.0
2015-03-25 11:35:00,40.72,40.78,40.71,40.71,23900.0,31.6162,31.6628,31.6085,31.6085,23900.0
2015-03-25 11:40:00,40.71,40.73,40.64,40.7,71300.0,31.6085,31.624,31.5541,31.6007,71300.0
2015-03-25 11:45:00,40.7,40.71,40.66,40.69,50900.0,31.6007,31.6085,31.5696,31.5929,50900.0
2015-03-25 11:50:00,40.68,40.69,40.65,40.69,29500.0,31.5852,31.5929,31.5619,31.5929,29500.0
2015-03-25 11:55:00,40.68,40.68,40.62,40.66,56700.0,31.5852,31.5852,31.5386,31.5696,56700.0
2015-03-25 12:00:00,40.66,40.66,40.59,40.62,52300.0,31.5696,31.5696,31.5153,31.5386,52300.0
2015-03-25 12:05:00,40.61,40.61,40.57,40.58,41800.0,31.5308,31.5308,31.4998,31.5075,41800.0
2015-03-25 12:10:00,40.58,40.59,40.57,40.59,37300.0,31.5075,31.5153,31.4998,31.5153,37300.0
2015-03-25 12:15:00,40.59,40.61,40.58,40.59,10800.0,31.5153,31.5308,31.5075,31.5153,10800.0
2015-03-25 12:20:00,40.58,40.58,40.51,40.52,40700.0,31.5075,31.5075,31.4532,31.4609,40700.0
2015-03-25 12:25:00,40.52,40.53,40.5,40.53,18400.0,31.4609,31.4687,31.4454,31.4687,18400.0
2015-03-25 12:30:00,40.53,40.53,40.49,40.51,29400.0,31.4687,31.4687,31.4376,31.4532,29400.0
2015-03-25 12:35:00,40.51,40.53,40.49,40.52,25600.0,31.4532,31.4687,31.4376,31.4609,25600.0
2015-03-25 12:40:00,40.51,40.51,40.44,40.45,32000.0,31.4532,31.4532,31.3988,31.4066,32000.0
2015-03-25 12:45:00,40.45,40.49,40.44,40.48,29700.0,31.4066,31.4376,31.3988,31.4299,29700.0
2015-03-25 12:50:00,40.48,40.53,40.46,40.52,102600.0,31.4299,31.4687,31.4144,31.4609,102600.0
2015-03-25 12:55:00,40.52,40.54,40.51,40.53,23200.0,31.4609,31.4765,31.4532,31.4687,23200.0
2015-03-25 13:00:00,40.53,40.56,40.53,40.54,57200.0,31.4687,31.492,31.4687,31.4765,57200.0
2015-03-25 13:05:00,40.53,40.54,40.52,40.54,112300.0,31.4687,31.4765,31.4609,31.4765,112300.0
2015-03-25 13:10:00,40.54,40.54,40.5,40.52,143400.0,31.4765,31.4765,31.4454,31.4609,143400.0
2015-03-25 13:15:00,40.52,40.55,40.5,40.52,227300.0,31.4609,31.4842,31.4454,31.4609,227300.0
2015-03-25 13:20:00,40.52,40.53,40.5,40.52,20300.0,31.4609,31.4687,31.4454,31.4609,20300.0
2015-03-25 13:25:00,40.52,40.57,40.52,40.57,41700.0,31.4609,31.4998,31.4609,31.4998,41700.0
2015-03-25 13:30:00,40.57,40.59,40.56,40.57,88400.0,31.4998,31.5153,31.492,31.4998,88400.0
2015-03-25 13:35:00,40.57,40.61,40.57,40.61,65400.0,31.4998,31.5308,31.4998,31.5308,65400.0
2015-03-25 13:40:00,40.61,40.63,40.6,40.63,73300.0,31.5308,31.5463,31.5231,31.5463,73300.0
2015-03-25 13:45:00,40.62,40.62,40.59,40.61,27900.0,31.5386,31.5386,31.5153,31.5308,27900.0
2015-03-25 13:50:00,40.61,40.62,40.59,40.61,16200.0,31.5308,31.5386,31.5153,31.5308,16200.0
2015-03-25 13:55:00,40.61,40.61,40.58,40.58,35700.0,31.5308,31.5308,31.5075,31.5075,35700.0
2015-03-25 14:00:00,40.58,40.61,40.55,40.6,52700.0,31.5075,31.5308,31.4842,31.5231,52700.0
2015-03-25 14:05:00,40.59,40.59,40.53,40.55,33900.0,31.5153,31.5153,31.4687,31.4842,33900.0
2015-03-25 14:10:00,40.54,40.55,40.52,40.53,51500.0,31.4765,31.4842,31.4609,31.4687,51500.0
2015-03-25 14:15:00,40.53,40.54,40.51,40.52,95500.0,31.4687,31.4765,31.4532,31.4609,95500.0
2015-03-25 14:20:00,40.52,40.52,40.49,40.51,25900.0,31.4609,31.4609,31.4376,31.4532,25900.0
2015-03-25 14:25:00,40.51,40.51,40.48,40.49,14600.0,31.4532,31.4532,31.4299,31.4376,14600.0
2015-03-25 14:30:00,40.49,40.49,40.45,40.47,14700.0,31.4376,31.4376,31.4066,31.4221,14700.0
2015-03-25 14:35:00,40.47,40.48,40.45,40.46,24800.0,31.4221,31.4299,31.4066,31.4144,24800.0
2015-03-25 14:40:00,40.46,40.47,40.45,40.45,12600.0,31.4144,31.4221,31.4066,31.4066,12600.0
2015-03-25 14:45:00,40.46,40.46,40.42,40.44,18500.0,31.4144,31.4144,31.3833,31.3988,18500.0
2015-03-25 14:50:00,40.44,40.46,40.42,40.45,24200.0,31.3988,31.4144,31.3833,31.4066,24200.0
2015-03-25 14:55:00,40.45,40.48,40.42,40.42,52700.0,31.4066,31.4299,31.3833,31.3833,52700.0
2015-03-25 15:00:00,40.43,40.43,40.39,40.4,65100.0,31.3911,31.3911,31.36,31.3678,65100.0
2015-03-25 15:05:00,40.39,40.4,40.31,40.32,260000.0,31.36,31.3678,31.2979,31.3057,260000.0
2015-03-25 15:10:00,40.32,40.36,40.32,40.36,29100.0,31.3057,31.3367,31.3057,31.3367,29100.0
2015-03-25 15:15:00,40.35,40.36,40.33,40.34,40200.0,31.3289,31.3367,31.3134,31.3212,40200.0
2015-03-25 15:20:00,40.33,40.34,40.24,40.27,316100.0,31.3134,31.3212,31.2435,31.2668,316100.0
2015-03-25 15:25:00,40.28,40.28,40.25,40.26,82600.0,31.2746,31.2746,31.2513,31.2591,82600.0
2015-03-25 15:30:00,40.26,40.26,40.23,40.25,146700.0,31.2591,31.2591,31.2358,31.2513,146700.0
2015-03-25 15:35:00,40.25,40.25,40.24,40.25,64900.0,31.2513,31.2513,31.2435,31.2513,64900.0
2015-03-25 15:40:00,40.25,40.28,40.24,40.27,122200.0,31.2513,31.2746,31.2435,31.2668,122200.0
2015-03-25 15:45:00,40.26,40.26,40.21,40.23,145300.0,31.2591,31.2591,31.2202,31.2358,145300.0
2015-03-25 15:50:00,40.22,40.23,40.19,40.23,80600.0,31.228,31.2358,31.2047,31.2358,80600.0
2015-03-25 15:55:00,40.23,40.28,40.22,40.24,175900.0,31.2358,31.2746,31.228,31.2435,175900.0
2015-03-26 09:30:00,40.14,40.22,40.08,40.12,486300.0,31.1659,31.228,31.1193,31.1504,486300.0
2015-03-26 09:35:00,40.11,40.12,39.88,40.01,191900.0,31.1426,31.1504,30.964,31.065,191900.0
2015-03-26 09:40:00,40.02,40.12,39.97,39.99,242600.0,31.0727,31.1504,31.0339,31.0494,242600.0
2015-03-26 09:45:00,39.98,40.04,39.96,40.02,168100.0,31.0417,31.0883,31.0261,31.0727,168100.0
2015-03-26 09:50:00,40.03,40.07,39.97,40.03,83800.0,31.0805,31.1115,31.0339,31.0805,83800.0
2015-03-26 09:55:00,40.02,40.04,39.97,40.02,66100.0,31.0727,31.0883,31.0339,31.0727,66100.0
2015-03-26 10:00:00,40.03,40.1,40.03,40.06,116300.0,31.0805,31.1348,31.0805,31.1038,116300.0
2015-03-26 10:05:00,40.05,40.1,39.99,40.0,216800.0,31.096,31.1348,31.0494,31.0572,216800.0
2015-03-26 10:10:00,39.99,40.0,39.96,39.99,223500.0,31.0494,31.0572,31.0261,31.0494,223500.0
2015-03-26 10:15:00,39.99,39.99,39.79,39.82,324700.0,31.0494,31.0494,30.8941,30.9174,324700.0
2015-03-26 10:20:00,39.81,39.9,39.81,39.89,378600.0,30.9097,30.9796,30.9097,30.9718,378600.0
2015-03-26 10:25:00,39.9,39.95,39.9,39.93,61700.0,30.9796,31.0184,30.9796,31.0028,61700.0
2015-03-26 10:30:00,39.93,40.02,39.91,40.0,140300.0,31.0028,31.0727,30.9873,31.0572,140300.0
2015-03-26 10:35:00,40.01,40.03,39.98,39.98,40600.0,31.065,31.0805,31.0417,31.0417,40600.0
2015-03-26 10:40:00,39.98,40.02,39.96,40.01,19800.0,31.0417,31.0727,31.0261,31.065,19800.0
2015-03-26 10:45:00,40.02,40.04,39.98,40.02,58100.0,31.0727,31.0883,31.0417,31.0727,58100.0
2015-03-26 10:50:00,40.02,40.1,40.0,40.1,51400.0,31.0727,31.1348,31.0572,31.1348,51400.0
2015-03-26 10:55:00,40.1,40.17,40.09,40.17,65800.0,31.1348,31.1892,31.1271,31.1892,65800.0
2015-03-26 11:00:00,40.17,40.18,40.15,40.17,107300.0,31.1892,31.197,31.1737,31.1892,107300.0
2015-03-26 11:05:00,40.17,40.2,40.17,40.2,253200.0,31.1892,31.2125,31.1892,31.2125,253200.0
2015-03-26 11:10:00,40.2,40.2,40.14,40.15,134700.0,31.2125,31.2125,31.1659,31.1737,134700.0
2015-03-26 11:15:00,40.16,40.17,40.12,40.12,29800.0,31.1814,31.1892,31.1504,31.1504,29800.0
2015-03-26 11:20:00,40.13,40.15,40.11,40.15,22000.0,31.1581,31.1737,31.1426,31.1737,22000.0
2015-03-26 11:25:00,40.15,40.2,40.15,40.2,53100.0,31.1737,31.2125,31.1737,31.2125,53100.0
2015-03-26 11:30:00,40.2,40.27,40.19,40.27,182700.0,31.2125,31.2668,31.2047,31.2668,182700.0
2015-03-26 11:35:00,40.27,40.28,40.23,40.27,62900.0,31.2668,31.2746,31.2358,31.2668,62900.0
2015-03-26 11:40:00,40.26,40.29,40.26,40.26,40500.0,31.2591,31.2824,31.2591,31.2591,40500.0
2015-03-26 11:45:00,40.27,40.28,40.26,40.28,30300.0,31.2668,31.2746,31.2591,31.2746,30300.0
2015-03-26 11:50:00,40.27,40.29,40.25,40.27,11300.0,31.2668,31.2824,31.2513,31.2668,11300.0
2015-03-26 11:55:00,40.28,40.37,40.27,40.37,34100.0,31.2746,31.3445,31.2668,31.3445,34100.0
2015-03-26 12:00:00,40.38,40.39,40.35,40.35,64600.0,31.3522,31.36,31.3289,31.3289,64600.0
2015-03-26 12:05:00,40.36,40.36,40.33,40.36,14200.0,31.3367,31.3367,31.3134,31.3367,14200.0
2015-03-26 12:10:00,40.36,40.36,40.34,40.36,7300.0,31.3367,31.3367,31.3212,31.3367,7300.0
2015-03-26 12:15:00,40.36,40.36,40.31,40.33,31700.0,31.3367,31.3367,31.2979,31.3134,31700.0
2015-03-26 12:20:00,40.33,40.34,40.3,40.31,25100.0,31.3134,31.3212,31.2901,31.2979,25100.0
2015-03-26 12:25:00,40.31,40.32,40.24,40.25,126700.0,31.2979,31.3057,31.2435,31.2513,126700.0
2015-03-26 12:30:00,40.25,40.25,40.23,40.25,44700.0,31.2513,31.2513,31.2358,31.2513,44700.0
2015-03-26 12:35:00,40.24,40.28,40.23,40.28,46000.0,31.2435,31.2746,31.2358,31.2746,46000.0
2015-03-26 12:40:00,40.28,40.3,40.27,40.28,35500.0,31.2746,31.2901,31.2668,31.2746,35500.0
2015-03-26 12:45:00,40.29,40.34,40.28,40.33,45300.0,31.2824,31.3212,31.2746,31.3134,45300.0
2015-03-26 12:50:00,40.34,40.36,40.33,40.36,14000.0,31.3212,31.3367,31.3134,31.3367,14000.0
2015-03-26 12:55:00,40.35,40.35,40.33,40.34,8000.0,31.3289,31.3289,31.3134,31.3212,8000.0
2015-03-26 13:00:00,40.34,40.35,40.32,40.34,32300.0,31.3212,31.3289,31.3057,31.3212,32300.0
2015-03-26 13:05:00,40.34,40.36,40.33,40.34,99100.0,31.3212,31.3367,31.3134,31.3212,99100.0
2015-03-26 13:10:00,40.35,40.36,40.31,40.33,109800.0,31.3289,31.3367,31.2979,31.3134,109800.0
2015-03-26 13:15:00,40.32,40.35,40.3,40.34,170300.0,31.3057,31.3289,31.2901,31.3212,170300.0
2015-03-26 13:20:00,40.35,40.38,40.34,40.38,96500.0,31.3289,31.3522,31.3212,31.3522,96500.0
2015-03-26 13:25:00,40.38,40.41,40.37,40.4,28300.0,31.3522,31.3755,31.3445,31.3678,28300.0
2015-03-26 13:30:00,40.4,40.45,40.4,40.41,140500.0,31.3678,31.4066,31.3678,31.3755,140500.0
2015-03-26 13:35:00,40.4,40.4,40.37,40.39,47400.0,31.3678,31.3678,31.3445,31.36,47400.0
2015-03-26 13:40:00,40.4,40.46,40.39,40.45,110000.0,31.3678,31.4144,31.36,31.4066,110000.0
2015-03-26 13:45:00,40.45,40.46,40.44,40.46,39900.0,31.4066,31.4144,31.3988,31.4144,39900.0
2015-03-26 13:50:00,40.45,40.49,40.45,40.48,51500.0,31.4066,31.4376,31.4066,31.4299,51500.0
2015-03-26 13:55:00,40.48,40.49,40.47,40.47,61400.0,31.4299,31.4376,31.4221,31.4221,61400.0
2015-03-26 14:00:00,40.47,40.48,40.46,40.46,13700.0,31.4221,31.4299,31.4144,31.4144,13700.0
2015-03-26 14:05:00,40.46,40.46,40.4,40.41,84200.0,31.4144,31.4144,31.3678,31.3755,84200.0
2015-03-26 14:10:00,40.41,40.45,40.4,40.42,28800.0,31.3755,31.4066,31.3678,31.3833,28800.0
2015-03-26 14:15:00,40.43,40.46,40.42,40.45,20800.0,31.3911,31.4144,31.3833,31.4066,20800.0
2015-03-26 14:20:00,40.45,40.47,40.44,40.44,51600.0,31.4066,31.4221,31.3988,31.3988,51600.0
2015-03-26 14:25:00,40.44,40.45,40.42,40.42,36900.0,31.3988,31.4066,31.3833,31.3833,36900.0
2015-03-26 14:30:00,40.42,40.45,40.42,40.44,55500.0,31.3833,31.4066,31.3833,31.3988,55500.0
2015-03-26 14:35:00,40.43,40.44,40.4,40.42,31300.0,31.3911,31.3988,31.3678,31.3833,31300.0
2015-03-26 14:40:00,40.42,40.44,40.41,40.44,17600.0,31.3833,31.3988,31.3755,31.3988,17600.0
2015-03-26 14:45:00,40.44,40.45,40.41,40.41,39000.0,31.3988,31.4066,31.3755,31.3755,39000.0
2015-03-26 14:50:00,40.41,40.42,40.39,40.4,42300.0,31.3755,31.3833,31.36,31.3678,42300.0
2015-03-26 14:55:00,40.4,40.42,40.38,40.38,67900.0,31.3678,31.3833,31.3522,31.3522,67900.0
2015-03-26 15:00:00,40.39,40.43,40.38,40.43,39500.0,31.36,31.3911,31.3522,31.3911,39500.0
2015-03-26 15:05:00,40.42,40.45,40.41,40.45,38700.0,31.3833,31.4066,31.3755,31.4066,38700.0
2015-03-26 15:10:00,40.45,40.46,40.43,40.44,63200.0,31.4066,31.4144,31.3911,31.3988,63200.0
2015-03-26 15:15:00,40.43,40.47,40.43,40.44,64600.0,31.3911,31.4221,31.3911,31.3988,64600.0
2015-03-26 15:20:00,40.43,40.45,40.42,40.44,45300.0,31.3911,31.4066,31.3833,31.3988,45300.0
2015-03-26 15:25:00,40.44,40.48,40.44,40.46,44000.0,31.3988,31.4299,31.3988,31.4144,44000.0
2015-03-26 15:30:00,40.46,40.51,40.46,40.5,66000.0,31.4144,31.4532,31.4144,31.4454,66000.0
2015-03-26 15:35:00,40.51,40.55,40.5,40.52,100400.0,31.4532,31.4842,31.4454,31.4609,100400.0
2015-03-26 15:40:00,40.51,40.53,40.47,40.51,85200.0,31.4532,31.4687,31.4221,31.4532,85200.0
2015-03-26 15:45:00,40.51,40.52,40.48,40.48,104600.0,31.4532,31.4609,31.4299,31.4299,104600.0
2015-03-26 15:50:00,40.48,40.48,40.45,40.46,75900.0,31.4299,31.4299,31.4066,31.4144,75900.0
2015-03-26 15:55:00,40.46,40.51,40.45,40.5,448200.0,31.4144,31.4532,31.4066,31.4454,448200.0
2015-03-27 09:30:00,40.42,40.67,40.34,40.36,87700.0,31.3833,31.5774,31.3212,31.3367,87700.0
2015-03-27 09:35:00,40.39,40.42,40.04,40.16,95400.0,31.36,31.3833,31.0883,31.1814,95400.0
2015-03-27 09:40:00,40.14,40.18,40.01,40.15,62200.0,31.1659,31.197,31.065,31.1737,62200.0
2015-03-27 09:45:00,40.15,40.22,40.13,40.22,15500.0,31.1737,31.228,31.1581,31.228,15500.0
2015-03-27 09:50:00,40.22,40.3,40.16,40.29,54400.0,31.228,31.2901,31.1814,31.2824,54400.0
2015-03-27 09:55:00,40.28,40.29,40.24,40.28,33800.0,31.2746,31.2824,31.2435,31.2746,33800.0
2015-03-27 10:00:00,40.27,40.35,40.27,40.35,64100.0,31.2668,31.3289,31.2668,31.3289,64100.0
2015-03-27 10:05:00,40.35,40.35,40.23,40.24,37600.0,31.3289,31.3289,31.2358,31.2435,37600.0
2015-03-27 10:10:00,40.26,40.28,40.14,40.21,29000.0,31.2591,31.2746,31.1659,31.2202,29000.0
2015-03-27 10:15:00,40.22,40.22,40.08,40.19,24600.0,31.228,31.228,31.1193,31.2047,24600.0
2015-03-27 10:20:00,40.2,40.21,40.17,40.2,11700.0,31.2125,31.2202,31.1892,31.2125,11700.0
2015-03-27 10:25:00,40.2,40.21,40.18,40.2,12800.0,31.2125,31.2202,31.197,31.2125,12800.0
2015-03-27 10:30:00,40.2,40.2,40.15,40.16,14800.0,31.2125,31.2125,31.1737,31.1814,14800.0
2015-03-27 10:35:00,40.18,40.24,40.17,40.23,16900.0,31.197,31.2435,31.1892,31.2358,16900.0
2015-03-27 10:40:00,40.23,40.26,40.22,40.25,11500.0,31.2358,31.2591,31.228,31.2513,11500.0
2015-03-27 10:45:00,40.25,40.26,40.21,40.26,6300.0,31.2513,31.2591,31.2202,31.2591,6300.0
2015-03-27 10:50:00,40.27,40.28,40.24,40.27,8900.0,31.2668,31.2746,31.2435,31.2668,8900.0
2015-03-27 10:55:00,40.27,40.35,40.27,40.34,103400.0,31.2668,31.3289,31.2668,31.3212,103400.0
2015-03-27 11:00:00,40.33,40.34,40.29,40.33,37800.0,31.3134,31.3212,31.2824,31.3134,37800.0
2015-03-27 11:05:00,40.32,40.33,40.32,40.32,10600.0,31.3057,31.3134,31.3057,31.3057,10600.0
2015-03-27 11:10:00,40.32,40.36,40.31,40.36,14400.0,31.3057,31.3367,31.2979,31.3367,14400.0
2015-03-27 11:15:00,40.36,40.37,40.32,40.32,6600.0,31.3367,31.3445,31.3057,31.3057,6600.0
2015-03-27 11:20:00,40.31,40.34,40.29,40.3,9600.0,31.2979,31.3212,31.2824,31.2901,9600.0
2015-03-27 11:25:00,40.3,40.3,40.25,40.26,5000.0,31.2901,31.2901,31.2513,31.2591,5000.0
2015-03-27 11:30:00,40.26,40.27,40.24,40.26,5300.0,31.2591,31.2668,31.2435,31.2591,5300.0
2015-03-27 11:35:00,40.26,40.27,40.24,40.27,14800.0,31.2591,31.2668,31.2435,31.2668,14800.0
2015-03-27 11:40:00,40.27,40.27,40.21,40.25,16200.0,31.2668,31.2668,31.2202,31.2513,16200.0
2015-03-27 11:45:00,40.24,40.26,40.23,40.24,2800.0,31.2435,31.2591,31.2358,31.2435,2800.0
2015-03-27 11:50:00,40.24,40.27,40.21,40.22,42900.0,31.2435,31.2668,31.2202,31.228,42900.0
2015-03-27 11:55:00,40.22,40.27,40.18,40.26,68600.0,31.228,31.2668,31.197,31.2591,68600.0
2015-03-27 12:00:00,40.27,40.29,40.25,40.28,8500.0,31.2668,31.2824,31.2513,31.2746,8500.0
2015-03-27 12:05:00,40.28,40.29,40.28,40.28,9700.0,31.2746,31.2824,31.2746,31.2746,9700.0
2015-03-27 12:10:00,40.28,40.29,40.26,40.26,18300.0,31.2746,31.2824,31.2591,31.2591,18300.0
2015-03-27 12:15:00,40.26,40.26,40.22,40.22,6200.0,31.2591,31.2591,31.228,31.228,6200.0
2015-03-27 12:20:00,40.23,40.23,40.22,40.22,1400.0,31.2358,31.2358,31.228,31.228,1400.0
2015-03-27 12:25:00,40.23,40.23,40.15,40.17,19700.0,31.2358,31.2358,31.1737,31.1892,19700.0
2015-03-27 12:30:00,40.17,40.23,40.17,40.2,9500.0,31.1892,31.2358,31.1892,31.2125,9500.0
2015-03-27 12:35:00,40.2,40.23,40.2,40.21,4300.0,31.2125,31.2358,31.2125,31.2202,4300.0
2015-03-27 12:40:00,40.21,40.22,40.19,40.21,4900.0,31.2202,31.228,31.2047,31.2202,4900.0
2015-03-27 12:45:00,40.2,40.21,40.18,40.19,3300.0,31.2125,31.2202,31.197,31.2047,3300.0
2015-03-27 12:50:00,40.19,40.21,40.19,40.21,3200.0,31.2047,31.2202,31.2047,31.2202,3200.0
2015-03-27 12:55:00,40.19,40.23,40.19,40.23,3400.0,31.2047,31.2358,31.2047,31.2358,3400.0
2015-03-27 13:00:00,40.22,40.23,40.18,40.19,9800.0,31.228,31.2358,31.197,31.2047,9800.0
2015-03-27 13:05:00,40.19,40.2,40.17,40.18,10600.0,31.2047,31.2125,31.1892,31.197,10600.0
2015-03-27 13:10:00,40.17,40.18,40.17,40.17,5100.0,31.1892,31.197,31.1892,31.1892,5100.0
2015-03-27 13:15:00,40.17,40.2,40.15,40.2,9700.0,31.1892,31.2125,31.1737,31.2125,9700.0
2015-03-27 13:20:00,40.2,40.2,40.19,40.19,1100.0,31.2125,31.2125,31.2047,31.2047,1100.0
2015-03-27 13:25:00,40.19,40.2,40.18,40.18,5300.0,31.2047,31.2125,31.197,31.197,5300.0
2015-03-27 13:30:00,40.18,40.2,40.18,40.2,10000.0,31.197,31.2125,31.197,31.2125,10000.0
2015-03-27 13:35:00,40.19,40.2,40.18,40.2,7800.0,31.2047,31.2125,31.197,31.2125,7800.0
2015-03-27 13:40:00,40.19,40.2,40.15,40.17,31800.0,31.2047,31.2125,31.1737,31.1892,31800.0
2015-03-27 13:45:00,40.17,40.19,40.17,40.18,122700.0,31.1892,31.2047,31.1892,31.197,122700.0
2015-03-27 13:50:00,40.18,40.19,40.17,40.18,10200.0,31.197,31.2047,31.1892,31.197,10200.0
2015-03-27 13:55:00,40.18,40.21,40.18,40.2,24500.0,31.197,31.2202,31.197,31.2125,24500.0
2015-03-27 14:00:00,40.2,40.23,40.19,40.22,11600.0,31.2125,31.2358,31.2047,31.228,11600.0
2015-03-27 14:05:00,40.22,40.23,40.19,40.23,19500.0,31.228,31.2358,31.2047,31.2358,19500.0
2015-03-27 14:10:00,40.23,40.27,40.23,40.25,9100.0,31.2358,31.2668,31.2358,31.2513,9100.0
2015-03-27 14:15:00,40.25,40.26,40.21,40.23,53100.0,31.2513,31.2591,31.2202,31.2358,53100.0
2015-03-27 14:20:00,40.23,40.27,40.23,40.27,23800.0,31.2358,31.2668,31.2358,31.2668,23800.0
2015-03-27 14:25:00,40.27,40.28,40.26,40.27,8700.0,31.2668,31.2746,31.2591,31.2668,8700.0
2015-03-27 14:30:00,40.28,40.28,40.26,40.26,7200.0,31.2746,31.2746,31.2591,31.2591,7200.0
2015-03-27 14:35:00,40.26,40.27,40.24,40.24,30200.0,31.2591,31.2668,31.2435,31.2435,30200.0
2015-03-27 14:40:00,40.24,40.26,40.24,40.26,9900.0,31.2435,31.2591,31.2435,31.2591,9900.0
2015-03-27 14:45:00,40.26,40.27,40.26,40.26,3000.0,31.2591,31.2668,31.2591,31.2591,3000.0
2015-03-27 14:50:00,40.27,40.28,40.27,40.27,2200.0,31.2668,31.2746,31.2668,31.2668,2200.0
2015-03-27 14:55:00,40.28,40.28,40.27,40.27,1600.0,31.2746,31.2746,31.2668,31.2668,1600.0
2015-03-27 15:00:00,40.27,40.3,40.27,40.28,10300.0,31.2668,31.2901,31.2668,31.2746,10300.0
2015-03-27 15:05:00,40.29,40.31,40.28,40.28,9400.0,31.2824,31.2979,31.2746,31.2746,9400.0
2015-03-27 15:10:00,40.28,40.28,40.26,40.27,4800.0,31.2746,31.2746,31.2591,31.2668,4800.0
2015-03-27 15:15:00,40.27,40.28,40.24,40.25,18400.0,31.2668,31.2746,31.2435,31.2513,18400.0
2015-03-27 15:20:00,40.26,40.28,40.26,40.26,8000.0,31.2591,31.2746,31.2591,31.2591,8000.0
2015-03-27 15:25:00,40.27,40.27,40.25,40.26,17000.0,31.2668,31.2668,31.2513,31.2591,17000.0
2015-03-27 15:30:00,40.26,40.28,40.26,40.28,16500.0,31.2591,31.2746,31.2591,31.2746,16500.0
2015-03-27 15:35:00,40.28,40.3,40.24,40.28,76800.0,31.2746,31.2901,31.2435,31.2746,76800.0
2015-03-27 15:40:00,40.28,40.33,40.27,40.31,17700.0,31.2746,31.3134,31.2668,31.2979,17700.0
2015-03-27 15:45:00,40.3,40.31,40.25,40.27,87700.0,31.2901,31.2979,31.2513,31.2668,87700.0
2015-03-27 15:50:00,40.28,40.32,40.28,40.32,37000.0,31.2746,31.3057,31.2746,31.3057,37000.0
2015-03-27 15:55:00,40.32,40.33,40.3,40.3,116300.0,31.3057,31.3134,31.2901,31.2901,116300.0
2015-03-30 09:30:00,40.54,40.77,40.46,40.66,93700.0,31.4765,31.655,31.4144,31.5696,93700.0
2015-03-30 09:35:00,40.67,40.67,40.55,40.66,53800.0,31.5774,31.5774,31.4842,31.5696,53800.0
2015-03-30 09:40:00,40.68,40.78,40.65,40.76,100400.0,31.5852,31.6628,31.5619,31.6473,100400.0
2015-03-30 09:45:00,40.76,40.85,40.74,40.78,33700.0,31.6473,31.7172,31.6318,31.6628,33700.0
2015-03-30 09:50:00,40.82,40.82,40.75,40.79,20900.0,31.6939,31.6939,31.6395,31.6706,20900.0
2015-03-30 09:55:00,40.8,40.84,40.78,40.83,23800.0,31.6783,31.7094,31.6628,31.7016,23800.0
2015-03-30 10:00:00,40.85,40.92,40.83,40.89,49000.0,31.7172,31.7715,31.7016,31.7482,49000.0
2015-03-30 10:05:00,40.87,40.91,40.85,40.88,85100.0,31.7327,31.7637,31.7172,31.7405,85100.0
2015-03-30 10:10:00,40.88,40.91,40.87,40.88,113700.0,31.7405,31.7637,31.7327,31.7405,113700.0
2015-03-30 10:15:00,40.87,40.88,40.82,40.82,47400.0,31.7327,31.7405,31.6939,31.6939,47400.0
2015-03-30 10:20:00,40.84,40.84,40.75,40.8,50400.0,31.7094,31.7094,31.6395,31.6783,50400.0
2015-03-30 10:25:00,40.79,40.86,40.79,40.83,50800.0,31.6706,31.7249,31.6706,31.7016,50800.0
2015-03-30 10:30:00,40.84,40.88,40.82,40.86,14500.0,31.7094,31.7405,31.6939,31.7249,14500.0
2015-03-30 10:35:00,40.86,40.86,40.79,40.85,22700.0,31.7249,31.7249,31.6706,31.7172,22700.0
2015-03-30 10:40:00,40.85,40.86,40.81,40.83,24300.0,31.7172,31.7249,31.6861,31.7016,24300.0
2015-03-30 10:45:00,40.83,40.9,40.83,40.9,14100.0,31.7016,31.756,31.7016,31.756,14100.0
2015-03-30 10:50:00,40.91,40.95,40.9,40.94,42500.0,31.7637,31.7948,31.756,31.787,42500.0
2015-03-30 10:55:00,40.94,40.94,40.92,40.94,40700.0,31.787,31.787,31.7715,31.787,40700.0
2015-03-30 11:00:00,40.94,40.96,40.91,40.93,30100.0,31.787,31.8026,31.7637,31.7793,30100.0
2015-03-30 11:05:00,40.93,40.98,40.93,40.96,20800.0,31.7793,31.8181,31.7793,31.8026,20800.0
2015-03-30 11:10:00,40.95,40.95,40.93,40.94,13900.0,31.7948,31.7948,31.7793,31.787,13900.0
2015-03-30 11:15:00,40.93,40.96,40.93,40.95,30400.0,31.7793,31.8026,31.7793,31.7948,30400.0
2015-03-30 11:20:00,40.93,40.93,40.9,40.91,9800.0,31.7793,31.7793,31.756,31.7637,9800.0
2015-03-30 11:25:00,40.91,40.93,40.9,40.9,8600.0,31.7637,31.7793,31.756,31.756,8600.0
2015-03-30 11:30:00,40.9,40.92,40.89,40.9,5000.0,31.756,31.7715,31.7482,31.756,5000.0
2015-03-30 11:35:00,40.9,40.91,40.89,40.91,8500.0,31.756,31.7637,31.7482,31.7637,8500.0
2015-03-30 11:40:00,40.91,40.91,40.88,40.88,11300.0,31.7637,31.7637,31.7405,31.7405,11300.0
2015-03-30 11:45:00,40.89,40.91,40.88,40.9,5600.0,31.7482,31.7637,31.7405,31.756,5600.0
2015-03-30 11:50:00,40.89,40.9,40.88,40.9,4900.0,31.7482,31.756,31.7405,31.756,4900.0
2015-03-30 11:55:00,40.9,40.93,40.89,40.92,13400.0,31.756,31.7793,31.7482,31.7715,13400.0
2015-03-30 12:00:00,40.91,40.94,40.9,40.93,4800.0,31.7637,31.787,31.756,31.7793,4800.0
2015-03-30 12:05:00,40.93,40.96,40.92,40.95,9100.0,31.7793,31.8026,31.7715,31.7948,9100.0
2015-03-30 12:10:00,40.94,41.0,40.93,40.98,12900.0,31.787,31.8336,31.7793,31.8181,12900.0
2015-03-30 12:15:00,40.98,41.02,40.97,41.02,7900.0,31.8181,31.8492,31.8103,31.8492,7900.0
2015-03-30 12:20:00,41.02,41.03,41.01,41.01,7600.0,31.8492,31.8569,31.8414,31.8414,7600.0
2015-03-30 12:25:00,41.01,41.02,41.0,41.0,2100.0,31.8414,31.8492,31.8336,31.8336,2100.0
2015-03-30 12:30:00,41.0,41.01,40.99,41.0,14000.0,31.8336,31.8414,31.8259,31.8336,14000.0
2015-03-30 12:35:00,41.01,41.02,41.0,41.01,4700.0,31.8414,31.8492,31.8336,31.8414,4700.0
2015-03-30 12:40:00,41.02,41.06,41.02,41.03,39000.0,31.8492,31.8802,31.8492,31.8569,39000.0
2015-03-30 12:45:00,41.03,41.09,41.03,41.09,57200.0,31.8569,31.9035,31.8569,31.9035,57200.0
2015-03-30 12:50:00,41.08,41.09,41.05,41.06,22500.0,31.8957,31.9035,31.8724,31.8802,22500.0
2015-03-30 12:55:00,41.07,41.1,41.05,41.1,1900.0,31.888,31.9113,31.8724,31.9113,1900.0
2015-03-30 13:00:00,41.11,41.15,41.1,41.12,47700.0,31.919,31.9501,31.9113,31.9268,47700.0
2015-03-30 13:05:00,41.12,41.16,41.11,41.15,23700.0,31.9268,31.9579,31.919,31.9501,23700.0
2015-03-30 13:10:00,41.15,41.16,41.13,41.13,33800.0,31.9501,31.9579,31.9346,31.9346,33800.0
2015-03-30 13:15:00,41.13,41.17,41.13,41.15,31600.0,31.9346,31.9656,31.9346,31.9501,31600.0
2015-03-30 13:20:00,41.14,41.18,41.14,41.16,17000.0,31.9423,31.9734,31.9423,31.9579,17000.0
2015-03-30 13:25:00,41.15,41.16,41.14,41.16,39900.0,31.9501,31.9579,31.9423,31.9579,39900.0
2015-03-30 13:30:00,41.16,41.18,41.14,41.18,4200.0,31.9579,31.9734,31.9423,31.9734,4200.0
2015-03-30 13:35:00,41.18,41.19,41.16,41.18,15000.0,31.9734,31.9811,31.9579,31.9734,15000.0
2015-03-30 13:40:00,41.18,41.18,41.15,41.16,16200.0,31.9734,31.9734,31.9501,31.9579,16200.0
2015-03-30 13:45:00,41.16,41.16,41.13,41.13,5100.0,31.9579,31.9579,31.9346,31.9346,5100.0
2015-03-30 13:50:00,41.13,41.15,41.08,41.09,50300.0,31.9346,31.9501,31.8957,31.9035,50300.0
2015-03-30 13:55:00,41.08,41.1,41.07,41.08,13100.0,31.8957,31.9113,31.888,31.8957,13100.0
2015-03-30 14:00:00,41.08,41.12,41.08,41.11,20400.0,31.8957,31.9268,31.8957,31.919,20400.0
2015-03-30 14:05:00,41.12,41.15,41.11,41.12,34600.0,31.9268,31.9501,31.919,31.9268,34600.0
2015-03-30 14:10:00,41.13,41.14,41.12,41.13,57500.0,31.9346,31.9423,31.9268,31.9346,57500.0
2015-03-30 14:15:00,41.13,41.13,41.09,41.1,15000.0,31.9346,31.9346,31.9035,31.9113,15000.0
2015-03-30 14:20:00,41.11,41.12,41.1,41.11,14700.0,31.919,31.9268,31.9113,31.919,14700.0
2015-03-30 14:25:00,41.11,41.11,41.09,41.1,5600.0,31.919,31.919,31.9035,31.9113,5600.0
2015-03-30 14:30:00,41.11,41.15,41.1,41.13,15400.0,31.919,31.9501,31.9113,31.9346,15400.0
2015-03-30 14:35:00,41.13,41.15,41.12,41.15,1200.0,31.9346,31.9501,31.9268,31.9501,1200.0
2015-03-30 14:40:00,41.15,41.17,41.15,41.16,3700.0,31.9501,31.9656,31.9501,31.9579,3700.0
2015-03-30 14:45:00,41.15,41.16,41.14,41.16,9900.0,31.9501,31.9579,31.9423,31.9579,9900.0
2015-03-30 14:50:00,41.17,41.17,41.16,41.16,64600.0,31.9656,31.9656,31.9579,31.9579,64600.0
2015-03-30 14:55:00,41.17,41.17,41.15,41.16,38300.0,31.9656,31.9656,31.9501,31.9579,38300.0
2015-03-30 15:00:00,41.16,41.17,41.14,41.15,56600.0,31.9579,31.9656,31.9423,31.9501,56600.0
2015-03-30 15:05:00,41.13,41.14,41.09,41.09,53800.0,31.9346,31.9423,31.9035,31.9035,53800.0
2015-03-30 15:10:00,41.09,41.1,41.08,41.09,18200.0,31.9035,31.9113,31.8957,31.9035,18200.0
2015-03-30 15:15:00,41.1,41.11,41.08,41.11,30700.0,31.9113,31.919,31.8957,31.919,30700.0
2015-03-30 15:20:00,41.1,41.1,41.07,41.07,20300.0,31.9113,31.9113,31.888,31.888,20300.0
2015-03-30 15:25:00,41.06,41.07,41.05,41.07,5800.0,31.8802,31.888,31.8724,31.888,5800.0
2015-03-30 15:30:00,41.06,41.06,41.04,41.04,15300.0,31.8802,31.8802,31.8647,31.8647,15300.0
2015-03-30 15:35:00,41.05,41.07,41.04,41.06,5400.0,31.8724,31.888,31.8647,31.8802,5400.0
2015-03-30 15:40:00,41.06,41.08,41.04,41.07,18100.0,31.8802,31.8957,31.8647,31.888,18100.0
2015-03-30 15:45:00,41.07,41.07,41.0,41.01,48800.0,31.888,31.888,31.8336,31.8414,48800.0
2015-03-30 15:50:00,41.01,41.05,40.97,40.98,57600.0,31.8414,31.8724,31.8103,31.8181,57600.0
2015-03-30 15:55:00,40.98,41.0,40.97,40.99,110500.0,31.8181,31.8336,31.8103,31.8259,110500.0
2015-03-31 09:30:00,40.75,40.91,40.63,40.68,42800.0,31.6395,31.7637,31.5463,31.5852,42800.0
2015-03-31 09:35:00,40.7,40.81,40.69,40.81,168100.0,31.6007,31.6861,31.5929,31.6861,168100.0
2015-03-31 09:40:00,40.81,40.82,40.75,40.75,136800.0,31.6861,31.6939,31.6395,31.6395,136800.0
2015-03-31 09:45:00,40.74,40.79,40.73,40.73,54600.0,31.6318,31.6706,31.624,31.624,54600.0
2015-03-31 09:50:00,40.73,40.73,40.69,40.71,28000.0,31.624,31.624,31.5929,31.6085,28000.0
2015-03-31 09:55:00,40.72,40.81,40.71,40.78,91600.0,31.6162,31.6861,31.6085,31.6628,91600.0
2015-03-31 10:00:00,40.78,40.8,40.73,40.75,80800.0,31.6628,31.6783,31.624,31.6395,80800.0
2015-03-31 10:05:00,40.75,40.77,40.73,40.76,13800.0,31.6395,31.655,31.624,31.6473,13800.0
2015-03-31 10:10:00,40.77,40.8,40.74,40.75,41800.0,31.655,31.6783,31.6318,31.6395,41800.0
2015-03-31 10:15:00,40.76,40.78,40.75,40.78,9400.0,31.6473,31.6628,31.6395,31.6628,9400.0
2015-03-31 10:20:00,40.77,40.79,40.75,40.76,29100.0,31.655,31.6706,31.6395,31.6473,29100.0
2015-03-31 10:25:00,40.77,40.78,40.75,40.76,54500.0,31.655,31.6628,31.6395,31.6473,54500.0
2015-03-31 10:30:00,40.76,40.81,40.75,40.81,46200.0,31.6473,31.6861,31.6395,31.6861,46200.0
2015-03-31 10:35:00,40.81,40.82,40.8,40.81,35200.0,31.6861,31.6939,31.6783,31.6861,35200.0
2015-03-31 10:40:00,40.82,40.88,40.81,40.87,98200.0,31.6939,31.7405,31.6861,31.7327,98200.0
2015-03-31 10:45:00,40.87,40.89,40.84,40.85,22700.0,31.7327,31.7482,31.7094,31.7172,22700.0
2015-03-31 10:50:00,40.85,40.85,40.82,40.82,14900.0,31.7172,31.7172,31.6939,31.6939,14900.0
2015-03-31 10:55:00,40.83,40.83,40.81,40.81,10700.0,31.7016,31.7016,31.6861,31.6861,10700.0
2015-03-31 11:00:00,40.81,40.84,40.81,40.83,19400.0,31.6861,31.7094,31.6861,31.7016,19400.0
2015-03-31 11:05:00,40.83,40.85,40.82,40.85,9000.0,31.7016,31.7172,31.6939,31.7172,9000.0
2015-03-31 11:10:00,40.85,40.88,40.85,40.86,30600.0,31.7172,31.7405,31.7172,31.7249,30600.0
2015-03-31 11:15:00,40.86,40.89,40.85,40.88,8100.0,31.7249,31.7482,31.7172,31.7405,8100.0
2015-03-31 11:20:00,40.89,40.89,40.87,40.89,47300.0,31.7482,31.7482,31.7327,31.7482,47300.0
2015-03-31 11:25:00,40.89,40.89,40.83,40.83,31800.0,31.7482,31.7482,31.7016,31.7016,31800.0
2015-03-31 11:30:00,40.83,40.83,40.78,40.79,18100.0,31.7016,31.7016,31.6628,31.6706,18100.0
2015-03-31 11:35:00,40.78,40.79,40.76,40.77,20800.0,31.6628,31.6706,31.6473,31.655,20800.0
2015-03-31 11:40:00,40.78,40.78,40.74,40.76,25800.0,31.6628,31.6628,31.6318,31.6473,25800.0
2015-03-31 11:45:00,40.76,40.8,40.76,40.79,142700.0,31.6473,31.6783,31.6473,31.6706,142700.0
2015-03-31 11:50:00,40.8,40.84,40.8,40.83,31700.0,31.6783,31.7094,31.6783,31.7016,31700.0
2015-03-31 11:55:00,40.84,40.88,40.84,40.87,32000.0,31.7094,31.7405,31.7094,31.7327,32000.0
2015-03-31 12:00:00,40.87,40.87,40.83,40.84,16900.0,31.7327,31.7327,31.7016,31.7094,16900.0
2015-03-31 12:05:00,40.84,40.84,40.83,40.84,12400.0,31.7094,31.7094,31.7016,31.7094,12400.0
2015-03-31 12:10:00,40.84,40.84,40.81,40.83,7800.0,31.7094,31.7094,31.6861,31.7016,7800.0
2015-03-31 12:15:00,40.84,40.85,40.83,40.84,4100.0,31.7094,31.7172,31.7016,31.7094,4100.0
2015-03-31 12:20:00,40.84,40.86,40.84,40.84,17000.0,31.7094,31.7249,31.7094,31.7094,17000.0
2015-03-31 12:25:00,40.83,40.85,40.82,40.85,8000.0,31.7016,31.7172,31.6939,31.7172,8000.0
2015-03-31 12:30:00,40.84,40.85,40.83,40.84,24700.0,31.7094,31.7172,31.7016,31.7094,24700.0
2015-03-31 12:35:00,40.84,40.85,40.83,40.84,49000.0,31.7094,31.7172,31.7016,31.7094,49000.0
2015-03-31 12:40:00,40.85,40.85,40.83,40.85,21900.0,31.7172,31.7172,31.7016,31.7172,21900.0
2015-03-31 12:45:00,40.85,40.85,40.82,40.82,7700.0,31.7172,31.7172,31.6939,31.6939,7700.0
2015-03-31 12:50:00,40.82,40.82,40.8,40.81,9800.0,31.6939,31.6939,31.6783,31.6861,9800.0
2015-03-31 12:55:00,40.81,40.84,40.81,40.84,88800.0,31.6861,31.7094,31.6861,31.7094,88800.0
2015-03-31 13:00:00,40.84,40.85,40.81,40.85,19500.0,31.7094,31.7172,31.6861,31.7172,19500.0
2015-03-31 13:05:00,40.84,40.85,40.83,40.84,11000.0,31.7094,31.7172,31.7016,31.7094,11000.0
2015-03-31 13:10:00,40.83,40.84,40.82,40.83,9000.0,31.7016,31.7094,31.6939,31.7016,9000.0
2015-03-31 13:15:00,40.83,40.85,40.83,40.84,9300.0,31.7016,31.7172,31.7016,31.7094,9300.0
2015-03-31 13:20:00,40.84,40.84,40.81,40.82,148100.0,31.7094,31.7094,31.6861,31.6939,148100.0
2015-03-31 13:25:00,40.82,40.82,40.77,40.77,126000.0,31.6939,31.6939,31.655,31.655,126000.0
2015-03-31 13:30:00,40.77,40.83,40.77,40.81,452000.0,31.655,31.7016,31.655,31.6861,452000.0
2015-03-31 13:35:00,40.81,40.82,40.81,40.81,7100.0,31.6861,31.6939,31.6861,31.6861,7100.0
2015-03-31 13:40:00,40.81,40.83,40.81,40.82,6800.0,31.6861,31.7016,31.6861,31.6939,6800.0
2015-03-31 13:45:00,40.82,40.82,40.75,40.76,10600.0,31.6939,31.6939,31.6395,31.6473,10600.0
2015-03-31 13:50:00,40.75,40.76,40.73,40.73,11700.0,31.6395,31.6473,31.624,31.624,11700.0
2015-03-31 13:55:00,40.74,40.74,40.71,40.73,48900.0,31.6318,31.6318,31.6085,31.624,48900.0
2015-03-31 14:00:00,40.74,40.78,40.74,40.77,40500.0,31.6318,31.6628,31.6318,31.655,40500.0
2015-03-31 14:05:00,40.78,40.78,40.76,40.78,7600.0,31.6628,31.6628,31.6473,31.6628,7600.0
2015-03-31 14:10:00,40.78,40.79,40.76,40.76,9200.0,31.6628,31.6706,31.6473,31.6473,9200.0
2015-03-31 14:15:00,40.77,40.79,40.77,40.78,5300.0,31.655,31.6706,31.655,31.6628,5300.0
2015-03-31 14:20:00,40.77,40.79,40.76,40.79,11500.0,31.655,31.6706,31.6473,31.6706,11500.0
2015-03-31 14:25:00,40.79,40.79,40.76,40.77,3200.0,31.6706,31.6706,31.6473,31.655,3200.0
2015-03-31 14:30:00,40.76,40.77,40.75,40.77,11000.0,31.6473,31.655,31.6395,31.655,11000.0
2015-03-31 14:35:00,40.77,40.78,40.77,40.78,10800.0,31.655,31.6628,31.655,31.6628,10800.0
2015-03-31 14:40:00,40.77,40.77,40.75,40.75,1900.0,31.655,31.655,31.6395,31.6395,1900.0
2015-03-31 14:45:00,40.76,40.8,40.76,40.79,14800.0,31.6473,31.6783,31.6473,31.6706,14800.0
2015-03-31 14:50:00,40.8,40.81,40.78,40.79,5000.0,31.6783,31.6861,31.6628,31.6706,5000.0
2015-03-31 14:55:00,40.79,40.81,40.78,40.78,5800.0,31.6706,31.6861,31.6628,31.6628,5800.0
2015-03-31 15:00:00,40.78,40.79,40.74,40.74,35000.0,31.6628,31.6706,31.6318,31.6318,35000.0
2015-03-31 15:05:00,40.75,40.75,40.69,40.71,23600.0,31.6395,31.6395,31.5929,31.6085,23600.0
2015-03-31 15:10:00,40.71,40.72,40.69,40.69,18700.0,31.6085,31.6162,31.5929,31.5929,18700.0
2015-03-31 15:15:00,40.69,40.7,40.67,40.67,15900.0,31.5929,31.6007,31.5774,31.5774,15900.0
2015-03-31 15:20:00,40.68,40.69,40.64,40.66,12000.0,31.5852,31.5929,31.5541,31.5696,12000.0
2015-03-31 15:25:00,40.65,40.65,40.64,40.65,22200.0,31.5619,31.5619,31.5541,31.5619,22200.0
2015-03-31 15:30:00,40.65,40.68,40.62,40.67,82600.0,31.5619,31.5852,31.5386,31.5774,82600.0
2015-03-31 15:35:00,40.67,40.73,40.66,40.72,111500.0,31.5774,31.624,31.5696,31.6162,111500.0
2015-03-31 15:40:00,40.72,40.77,40.72,40.76,92600.0,31.6162,31.655,31.6162,31.6473,92600.0
2015-03-31 15:45:00,40.76,40.82,40.76,40.8,37800.0,31.6473,31.6939,31.6473,31.6783,37800.0
2015-03-31 15:50:00,40.81,40.86,40.81,40.85,52500.0,31.6861,31.7249,31.6861,31.7172,52500.0
2015-03-31 15:55:00,40.85,40.92,40.83,40.83,118800.0,31.7172,31.7715,31.7016,31.7016,118800.0
2015-04-01 09:30:00,40.57,40.83,40.52,40.63,193800.0,31.4998,31.7016,31.4609,31.5463,193800.0
2015-04-01 09:35:00,40.65,40.65,40.46,40.47,131000.0,31.5619,31.5619,31.4144,31.4221,131000.0
2015-04-01 09:40:00,40.45,40.47,40.37,40.43,113000.0,31.4066,31.4221,31.3445,31.3911,113000.0
2015-04-01 09:45:00,40.41,40.49,40.38,40.41,125800.0,31.3755,31.4376,31.3522,31.3755,125800.0
2015-04-01 09:50:00,40.41,40.45,40.4,40.43,33100.0,31.3755,31.4066,31.3678,31.3911,33100.0
2015-04-01 09:55:00,40.42,40.49,40.38,40.46,27400.0,31.3833,31.4376,31.3522,31.4144,27400.0
2015-04-01 10:00:00,40.45,40.54,40.43,40.49,47900.0,31.4066,31.4765,31.3911,31.4376,47900.0
2015-04-01 10:05:00,40.48,40.51,40.45,40.49,105000.0,31.4299,31.4532,31.4066,31.4376,105000.0
2015-04-01 10:10:00,40.49,40.55,40.45,40.5,72600.0,31.4376,31.4842,31.4066,31.4454,72600.0
2015-04-01 10:15:00,40.5,40.58,40.5,40.56,36900.0,31.4454,31.5075,31.4454,31.492,36900.0
2015-04-01 10:20:00,40.57,40.63,40.57,40.61,40200.0,31.4998,31.5463,31.4998,31.5308,40200.0
2015-04-01 10:25:00,40.61,40.62,40.59,40.61,21800.0,31.5308,31.5386,31.5153,31.5308,21800.0
2015-04-01 10:30:00,40.62,40.64,40.58,40.59,34400.0,31.5386,31.5541,31.5075,31.5153,34400.0
2015-04-01 10:35:00,40.58,40.61,40.56,40.57,31900.0,31.5075,31.5308,31.492,31.4998,31900.0
2015-04-01 10:40:00,40.58,40.74,40.57,40.74,33400.0,31.5075,31.6318,31.4998,31.6318,33400.0
2015-04-01 10:45:00,40.75,40.79,40.7,40.79,49700.0,31.6395,31.6706,31.6007,31.6706,49700.0
2015-04-01 10:50:00,40.8,40.85,40.79,40.8,40700.0,31.6783,31.7172,31.6706,31.6783,40700.0
2015-04-01 10:55:00,40.79,40.79,40.76,40.78,8900.0,31.6706,31.6706,31.6473,31.6628,8900.0
2015-04-01 11:00:00,40.77,40.81,40.77,40.81,10700.0,31.655,31.6861,31.655,31.6861,10700.0
2015-04-01 11:05:00,40.81,40.81,40.78,40.8,18200.0,31.6861,31.6861,31.6628,31.6783,18200.0
2015-04-01 11:10:00,40.8,40.84,40.79,40.84,15700.0,31.6783,31.7094,31.6706,31.7094,15700.0
2015-04-01 11:15:00,40.84,40.84,40.82,40.83,7100.0,31.7094,31.7094,31.6939,31.7016,7100.0
2015-04-01 11:20:00,40.84,40.84,40.8,40.8,11000.0,31.7094,31.7094,31.6783,31.6783,11000.0
2015-04-01 11:25:00,40.79,40.79,40.76,40.77,11900.0,31.6706,31.6706,31.6473,31.655,11900.0
2015-04-01 11:30:00,40.77,40.78,40.74,40.75,8000.0,31.655,31.6628,31.6318,31.6395,8000.0
2015-04-01 11:35:00,40.75,40.76,40.69,40.71,11000.0,31.6395,31.6473,31.5929,31.6085,11000.0
2015-04-01 11:40:00,40.71,40.71,40.67,40.69,29600.0,31.6085,31.6085,31.5774,31.5929,29600.0
2015-04-01 11:45:00,40.69,40.7,40.66,40.69,11900.0,31.5929,31.6007,31.5696,31.5929,11900.0
2015-04-01 11:50:00,40.69,40.69,40.66,40.68,8800.0,31.5929,31.5929,31.5696,31.5852,8800.0
2015-04-01 11:55:00,40.67,40.67,40.61,40.61,60300.0,31.5774,31.5774,31.5308,31.5308,60300.0
2015-04-01 12:00:00,40.61,40.62,40.59,40.59,7800.0,31.5308,31.5386,31.5153,31.5153,7800.0
2015-04-01 12:05:00,40.57,40.58,40.56,40.58,5300.0,31.4998,31.5075,31.492,31.5075,5300.0
2015-04-01 12:10:00,40.59,40.59,40.44,40.48,23800.0,31.5153,31.5153,31.3988,31.4299,23800.0
2015-04-01 12:15:00,40.47,40.49,40.46,40.46,8500.0,31.4221,31.4376,31.4144,31.4144,8500.0
2015-04-01 12:20:00,40.46,40.46,40.38,40.42,31700.0,31.4144,31.4144,31.3522,31.3833,31700.0
2015-04-01 12:25:00,40.43,40.48,40.43,40.47,10400.0,31.3911,31.4299,31.3911,31.4221,10400.0
2015-04-01 12:30:00,40.47,40.49,40.44,40.49,18400.0,31.4221,31.4376,31.3988,31.4376,18400.0
2015-04-01 12:35:00,40.49,40.51,40.46,40.51,10400.0,31.4376,31.4532,31.4144,31.4532,10400.0
2015-04-01 12:40:00,40.51,40.54,40.51,40.51,8000.0,31.4532,31.4765,31.4532,31.4532,8000.0
2015-04-01 12:45:00,40.51,40.54,40.5,40.51,8000.0,31.4532,31.4765,31.4454,31.4532,8000.0
2015-04-01 12:50:00,40.52,40.58,40.52,40.58,30900.0,31.4609,31.5075,31.4609,31.5075,30900.0
2015-04-01 12:55:00,40.57,40.57,40.54,40.54,5400.0,31.4998,31.4998,31.4765,31.4765,5400.0
2015-04-01 13:00:00,40.54,40.54,40.48,40.48,5500.0,31.4765,31.4765,31.4299,31.4299,5500.0
2015-04-01 13:05:00,40.48,40.5,40.47,40.5,11800.0,31.4299,31.4454,31.4221,31.4454,11800.0
2015-04-01 13:10:00,40.5,40.5,40.48,40.49,9900.0,31.4454,31.4454,31.4299,31.4376,9900.0
2015-04-01 13:15:00,40.49,40.49,40.48,40.48,24500.0,31.4376,31.4376,31.4299,31.4299,24500.0
2015-04-01 13:20:00,40.47,40.48,40.44,40.47,29400.0,31.4221,31.4299,31.3988,31.4221,29400.0
2015-04-01 13:25:00,40.47,40.49,40.46,40.49,19300.0,31.4221,31.4376,31.4144,31.4376,19300.0
2015-04-01 13:30:00,40.5,40.54,40.5,40.54,6600.0,31.4454,31.4765,31.4454,31.4765,6600.0
2015-04-01 13:35:00,40.53,40.55,40.53,40.54,4900.0,31.4687,31.4842,31.4687,31.4765,4900.0
2015-04-01 13:40:00,40.55,40.61,40.54,40.6,16200.0,31.4842,31.5308,31.4765,31.5231,16200.0
2015-04-01 13:45:00,40.6,40.69,40.6,40.68,12600.0,31.5231,31.5929,31.5231,31.5852,12600.0
2015-04-01 13:50:00,40.68,40.69,40.63,40.64,12500.0,31.5852,31.5929,31.5463,31.5541,12500.0
2015-04-01 13:55:00,40.65,40.68,40.63,40.64,16100.0,31.5619,31.5852,31.5463,31.5541,16100.0
2015-04-01 14:00:00,40.64,40.66,40.62,40.64,30700.0,31.5541,31.5696,31.5386,31.5541,30700.0
2015-04-01 14:05:00,40.63,40.66,40.62,40.64,6900.0,31.5463,31.5696,31.5386,31.5541,6900.0
2015-04-01 14:10:00,40.64,40.66,40.59,40.59,14900.0,31.5541,31.5696,31.5153,31.5153,14900.0
2015-04-01 14:15:00,40.59,40.61,40.58,40.61,10200.0,31.5153,31.5308,31.5075,31.5308,10200.0
2015-04-01 14:20:00,40.61,40.62,40.6,40.62,47900.0,31.5308,31.5386,31.5231,31.5386,47900.0
2015-04-01 14:25:00,40.62,40.62,40.57,40.58,87600.0,31.5386,31.5386,31.4998,31.5075,87600.0
2015-04-01 14:30:00,40.58,40.58,40.56,40.57,25500.0,31.5075,31.5075,31.492,31.4998,25500.0
2015-04-01 14:35:00,40.58,40.58,40.52,40.53,19700.0,31.5075,31.5075,31.4609,31.4687,19700.0
2015-04-01 14:40:00,40.53,40.54,40.51,40.52,78100.0,31.4687,31.4765,31.4532,31.4609,78100.0
2015-04-01 14:45:00,40.52,40.6,40.51,40.6,26200.0,31.4609,31.5231,31.4532,31.5231,26200.0
2015-04-01 14:50:00,40.6,40.61,40.59,40.59,41600.0,31.5231,31.5308,31.5153,31.5153,41600.0
2015-04-01 14:55:00,40.59,40.6,40.58,40.59,17600.0,31.5153,31.5231,31.5075,31.5153,17600.0
2015-04-01 15:00:00,40.58,40.59,40.53,40.55,20800.0,31.5075,31.5153,31.4687,31.4842,20800.0
2015-04-01 15:05:00,40.55,40.55,40.52,40.54,46500.0,31.4842,31.4842,31.4609,31.4765,46500.0
2015-04-01 15:10:00,40.54,40.57,40.52,40.56,37300.0,31.4765,31.4998,31.4609,31.492,37300.0
2015-04-01 15:15:00,40.57,40.58,40.55,40.56,50900.0,31.4998,31.5075,31.4842,31.492,50900.0
2015-04-01 15:20:00,40.56,40.62,40.56,40.62,52800.0,31.492,31.5386,31.492,31.5386,52800.0
2015-04-01 15:25:00,40.61,40.63,40.61,40.62,25800.0,31.5308,31.5463,31.5308,31.5386,25800.0
2015-04-01 15:30:00,40.63,40.66,40.61,40.65,79700.0,31.5463,31.5696,31.5308,31.5619,79700.0
2015-04-01 15:35:00,40.65,40.72,40.65,40.67,27700.0,31.5619,31.6162,31.5619,31.5774,27700.0
2015-04-01 15:40:00,40.67,40.67,40.63,40.66,35400.0,31.5774,31.5774,31.5463,31.5696,35400.0
2015-04-01 15:45:00,40.67,40.7,40.67,40.69,53100.0,31.5774,31.6007,31.5774,31.5929,53100.0
2015-04-01 15:50:00,40.69,40.7,40.68,40.7,56500.0,31.5929,31.6007,31.5852,31.6007,56500.0
2015-04-01 15:55:00,40.7,40.79,40.7,40.79,170700.0,31.6007,31.6706,31.6007,31.6706,170700.0
2015-04-02 09:30:00,40.73,40.91,40.73,40.86,19600.0,31.624,31.7637,31.624,31.7249,19600.0
2015-04-02 09:35:00,40.91,40.93,40.86,40.86,27100.0,31.7637,31.7793,31.7249,31.7249,27100.0
2015-04-02 09:40:00,40.88,40.95,40.87,40.92,24300.0,31.7405,31.7948,31.7327,31.7715,24300.0
2015-04-02 09:45:00,40.92,40.97,40.87,40.96,46300.0,31.7715,31.8103,31.7327,31.8026,46300.0
2015-04-02 09:50:00,40.96,41.05,40.96,41.04,40500.0,31.8026,31.8724,31.8026,31.8647,40500.0
2015-04-02 09:55:00,41.03,41.05,41.01,41.03,18500.0,31.8569,31.8724,31.8414,31.8569,18500.0
2015-04-02 10:00:00,41.05,41.12,41.05,41.08,19400.0,31.8724,31.9268,31.8724,31.8957,19400.0
2015-04-02 10:05:00,41.08,41.1,41.04,41.07,23100.0,31.8957,31.9113,31.8647,31.888,23100.0
2015-04-02 10:10:00,41.08,41.09,41.03,41.08,17700.0,31.8957,31.9035,31.8569,31.8957,17700.0
2015-04-02 10:15:00,41.06,41.1,41.04,41.1,11600.0,31.8802,31.9113,31.8647,31.9113,11600.0
2015-04-02 10:20:00,41.1,41.14,41.1,41.11,7700.0,31.9113,31.9423,31.9113,31.919,7700.0
2015-04-02 10:25:00,41.1,41.1,41.08,41.1,3700.0,31.9113,31.9113,31.8957,31.9113,3700.0
2015-04-02 10:30:00,41.1,41.11,41.06,41.07,23800.0,31.9113,31.919,31.8802,31.888,23800.0
2015-04-02 10:35:00,41.07,41.1,41.05,41.09,20800.0,31.888,31.9113,31.8724,31.9035,20800.0
2015-04-02 10:40:00,41.09,41.15,41.05,41.07,85600.0,31.9035,31.9501,31.8724,31.888,85600.0
2015-04-02 10:45:00,41.06,41.08,41.04,41.07,11500.0,31.8802,31.8957,31.8647,31.888,11500.0
2015-04-02 10:50:00,41.07,41.09,41.06,41.09,6200.0,31.888,31.9035,31.8802,31.9035,6200.0
2015-04-02 10:55:00,41.09,41.1,41.06,41.06,2700.0,31.9035,31.9113,31.8802,31.8802,2700.0
2015-04-02 11:00:00,41.07,41.12,41.04,41.12,12000.0,31.888,31.9268,31.8647,31.9268,12000.0
2015-04-02 11:05:00,41.11,41.11,41.07,41.08,20300.0,31.919,31.919,31.888,31.8957,20300.0
2015-04-02 11:10:00,41.08,41.09,41.07,41.08,55400.0,31.8957,31.9035,31.888,31.8957,55400.0
2015-04-02 11:15:00,41.08,41.1,41.07,41.09,67600.0,31.8957,31.9113,31.888,31.9035,67600.0
2015-04-02 11:20:00,41.09,41.11,41.08,41.11,12900.0,31.9035,31.919,31.8957,31.919,12900.0
2015-04-02 11:25:00,41.11,41.13,41.08,41.09,32900.0,31.919,31.9346,31.8957,31.9035,32900.0
2015-04-02 11:30:00,41.09,41.1,41.07,41.07,3200.0,31.9035,31.9113,31.888,31.888,3200.0
2015-04-02 11:35:00,41.07,41.08,41.04,41.05,59000.0,31.888,31.8957,31.8647,31.8724,59000.0
2015-04-02 11:40:00,41.04,41.05,41.02,41.02,8900.0,31.8647,31.8724,31.8492,31.8492,8900.0
2015-04-02 11:45:00,41.02,41.05,41.01,41.05,14900.0,31.8492,31.8724,31.8414,31.8724,14900.0
2015-04-02 11:50:00,41.05,41.07,41.02,41.02,7100.0,31.8724,31.888,31.8492,31.8492,7100.0
2015-04-02 11:55:00,41.02,41.03,40.99,41.0,10000.0,31.8492,31.8569,31.8259,31.8336,10000.0
2015-04-02 12:00:00,41.0,41.0,40.96,40.96,9100.0,31.8336,31.8336,31.8026,31.8026,9100.0
2015-04-02 12:05:00,40.95,40.99,40.94,40.99,16100.0,31.7948,31.8259,31.787,31.8259,16100.0
2015-04-02 12:10:00,40.99,41.03,40.99,41.01,6600.0,31.8259,31.8569,31.8259,31.8414,6600.0
2015-04-02 12:15:00,41.0,41.01,40.99,41.0,4600.0,31.8336,31.8414,31.8259,31.8336,4600.0
2015-04-02 12:20:00,41.0,41.04,41.0,41.04,9200.0,31.8336,31.8647,31.8336,31.8647,9200.0
2015-04-02 12:25:00,41.04,41.07,41.04,41.04,6400.0,31.8647,31.888,31.8647,31.8647,6400.0
2015-04-02 12:30:00,41.05,41.09,41.05,41.08,13200.0,31.8724,31.9035,31.8724,31.8957,13200.0
2015-04-02 12:35:00,41.08,41.1,41.08,41.09,7800.0,31.8957,31.9113,31.8957,31.9035,7800.0
2015-04-02 12:40:00,41.08,41.09,41.05,41.07,4800.0,31.8957,31.9035,31.8724,31.888,4800.0
2015-04-02 12:45:00,41.07,41.07,41.04,41.05,6500.0,31.888,31.888,31.8647,31.8724,6500.0
2015-04-02 12:50:00,41.04,41.08,41.03,41.08,12800.0,31.8647,31.8957,31.8569,31.8957,12800.0
2015-04-02 12:55:00,41.07,41.07,41.04,41.04,6200.0,31.888,31.888,31.8647,31.8647,6200.0
2015-04-02 13:00:00,41.03,41.05,41.0,41.05,33600.0,31.8569,31.8724,31.8336,31.8724,33600.0
2015-04-02 13:05:00,41.05,41.06,41.03,41.05,8500.0,31.8724,31.8802,31.8569,31.8724,8500.0
2015-04-02 13:10:00,41.04,41.06,41.04,41.06,5800.0,31.8647,31.8802,31.8647,31.8802,5800.0
2015-04-02 13:15:00,41.06,41.08,41.05,41.07,6300.0,31.8802,31.8957,31.8724,31.888,6300.0
2015-04-02 13:20:00,41.08,41.09,41.05,41.05,10700.0,31.8957,31.9035,31.8724,31.8724,10700.0
2015-04-02 13:25:00,41.05,41.06,41.01,41.01,9600.0,31.8724,31.8802,31.8414,31.8414,9600.0
2015-04-02 13:30:00,41.01,41.01,40.98,41.0,6700.0,31.8414,31.8414,31.8181,31.8336,6700.0
2015-04-02 13:35:00,41.0,41.01,40.98,40.99,5500.0,31.8336,31.8414,31.8181,31.8259,5500.0
2015-04-02 13:40:00,41.0,41.0,40.97,40.98,8100.0,31.8336,31.8336,31.8103,31.8181,8100.0
2015-04-02 13:45:00,40.97,41.0,40.97,41.0,11200.0,31.8103,31.8336,31.8103,31.8336,11200.0
2015-04-02 13:50:00,40.99,41.0,40.98,41.0,8700.0,31.8259,31.8336,31.8181,31.8336,8700.0
2015-04-02 13:55:00,41.0,41.0,40.96,40.98,6400.0,31.8336,31.8336,31.8026,31.8181,6400.0
2015-04-02 14:00:00,40.98,40.99,40.97,40.98,11200.0,31.8181,31.8259,31.8103,31.8181,11200.0
2015-04-02 14:05:00,40.98,41.0,40.98,41.0,10600.0,31.8181,31.8336,31.8181,31.8336,10600.0
2015-04-02 14:10:00,41.0,41.04,40.99,41.04,64400.0,31.8336,31.8647,31.8259,31.8647,64400.0
2015-04-02 14:15:00,41.04,41.08,41.03,41.08,10000.0,31.8647,31.8957,31.8569,31.8957,10000.0
2015-04-02 14:20:00,41.07,41.07,41.03,41.04,10100.0,31.888,31.888,31.8569,31.8647,10100.0
2015-04-02 14:25:00,41.03,41.06,41.03,41.05,15900.0,31.8569,31.8802,31.8569,31.8724,15900.0
2015-04-02 14:30:00,41.05,41.05,41.01,41.02,7300.0,31.8724,31.8724,31.8414,31.8492,7300.0
2015-04-02 14:35:00,41.02,41.03,41.01,41.02,6700.0,31.8492,31.8569,31.8414,31.8492,6700.0
2015-04-02 14:40:00,41.02,41.03,41.0,41.0,8200.0,31.8492,31.8569,31.8336,31.8336,8200.0
2015-04-02 14:45:00,41.0,41.02,40.98,41.0,28100.0,31.8336,31.8492,31.8181,31.8336,28100.0
2015-04-02 14:50:00,41.0,41.01,40.99,41.0,6100.0,31.8336,31.8414,31.8259,31.8336,6100.0
2015-04-02 14:55:00,41.01,41.01,40.99,40.99,13000.0,31.8414,31.8414,31.8259,31.8259,13000.0
2015-04-02 15:00:00,41.0,41.02,40.99,41.01,8100.0,31.8336,31.8492,31.8259,31.8414,8100.0
2015-04-02 15:05:00,41.01,41.02,41.0,41.02,10700.0,31.8414,31.8492,31.8336,31.8492,10700.0
2015-04-02 15:10:00,41.02,41.02,40.97,40.97,17600.0,31.8492,31.8492,31.8103,31.8103,17600.0
2015-04-02 15:15:00,40.97,40.98,40.96,40.96,20200.0,31.8103,31.8181,31.8026,31.8026,20200.0
2015-04-02 15:20:00,40.96,40.96,40.94,40.95,14300.0,31.8026,31.8026,31.787,31.7948,14300.0
2015-04-02 15:25:00,40.95,40.99,40.95,40.99,14700.0,31.7948,31.8259,31.7948,31.8259,14700.0
2015-04-02 15:30:00,40.98,40.99,40.97,40.97,34600.0,31.8181,31.8259,31.8103,31.8103,34600.0
2015-04-02 15:35:00,40.98,41.02,40.98,41.02,114900.0,31.8181,31.8492,31.8181,31.8492,114900.0
2015-04-02 15:40:00,41.01,41.02,40.99,41.0,29000.0,31.8414,31.8492,31.8259,31.8336,29000.0
2015-04-02 15:45:00,41.0,41.05,41.0,41.03,80800.0,31.8336,31.8724,31.8336,31.8569,80800.0
2015-04-02 15:50:00,41.02,41.04,41.0,41.03,145000.0,31.8492,31.8647,31.8336,31.8569,145000.0
2015-04-02 15:55:00,41.03,41.06,41.01,41.02,394400.0,31.8569,31.8802,31.8414,31.8492,394400.0
2015-04-06 09:30:00,40.54,40.63,40.19,40.23,482200.0,31.4765,31.5463,31.2047,31.2358,482200.0
2015-04-06 09:35:00,40.22,40.34,40.22,40.27,41100.0,31.228,31.3212,31.228,31.2668,41100.0
2015-04-06 09:40:00,40.28,40.42,40.27,40.41,45500.0,31.2746,31.3833,31.2668,31.3755,45500.0
2015-04-06 09:45:00,40.42,40.58,40.42,40.55,198100.0,31.3833,31.5075,31.3833,31.4842,198100.0
2015-04-06 09:50:00,40.55,40.6,40.46,40.53,135700.0,31.4842,31.5231,31.4144,31.4687,135700.0
2015-04-06 09:55:00,40.53,40.59,40.48,40.48,136900.0,31.4687,31.5153,31.4299,31.4299,136900.0
2015-04-06 10:00:00,40.49,40.59,40.49,40.57,72100.0,31.4376,31.5153,31.4376,31.4998,72100.0
2015-04-06 10:05:00,40.57,40.65,40.5,40.51,113100.0,31.4998,31.5619,31.4454,31.4532,113100.0
2015-04-06 10:10:00,40.51,40.56,40.45,40.45,67900.0,31.4532,31.492,31.4066,31.4066,67900.0
2015-04-06 10:15:00,40.46,40.53,40.46,40.48,104300.0,31.4144,31.4687,31.4144,31.4299,104300.0
2015-04-06 10:20:00,40.48,40.58,40.47,40.56,57600.0,31.4299,31.5075,31.4221,31.492,57600.0
2015-04-06 10:25:00,40.56,40.68,40.55,40.65,91700.0,31.492,31.5852,31.4842,31.5619,91700.0
2015-04-06 10:30:00,40.65,40.71,40.62,40.63,45300.0,31.5619,31.6085,31.5386,31.5463,45300.0
2015-04-06 10:35:00,40.63,40.66,40.62,40.64,33500.0,31.5463,31.5696,31.5386,31.5541,33500.0
2015-04-06 10:40:00,40.64,40.72,40.64,40.7,22900.0,31.5541,31.6162,31.5541,31.6007,22900.0
2015-04-06 10:45:00,40.71,40.73,40.65,40.67,144100.0,31.6085,31.624,31.5619,31.5774,144100.0
2015-04-06 10:50:00,40.68,40.71,40.66,40.69,27500.0,31.5852,31.6085,31.5696,31.5929,27500.0
2015-04-06 10:55:00,40.7,40.72,40.66,40.67,78000.0,31.6007,31.6162,31.5696,31.5774,78000.0
2015-04-06 11:00:00,40.68,40.74,40.67,40.69,21600.0,31.5852,31.6318,31.5774,31.5929,21600.0
2015-04-06 11:05:00,40.7,40.76,40.7,40.76,26500.0,31.6007,31.6473,31.6007,31.6473,26500.0
2015-04-06 11:10:00,40.77,40.79,40.72,40.74,25900.0,31.655,31.6706,31.6162,31.6318,25900.0
2015-04-06 11:15:00,40.75,40.82,40.75,40.82,19300.0,31.6395,31.6939,31.6395,31.6939,19300.0
2015-04-06 11:20:00,40.82,40.83,40.78,40.81,22100.0,31.6939,31.7016,31.6628,31.6861,22100.0
2015-04-06 11:25:00,40.81,40.84,40.81,40.84,14500.0,31.6861,31.7094,31.6861,31.7094,14500.0
2015-04-06 11:30:00,40.83,40.84,40.81,40.83,6200.0,31.7016,31.7094,31.6861,31.7016,6200.0
2015-04-06 11:35:00,40.82,40.84,40.81,40.83,9300.0,31.6939,31.7094,31.6861,31.7016,9300.0
2015-04-06 11:40:00,40.84,40.86,40.83,40.85,7700.0,31.7094,31.7249,31.7016,31.7172,7700.0
2015-04-06 11:45:00,40.85,40.86,40.84,40.84,14500.0,31.7172,31.7249,31.7094,31.7094,14500.0
2015-04-06 11:50:00,40.83,40.88,40.83,40.86,11000.0,31.7016,31.7405,31.7016,31.7249,11000.0
2015-04-06 11:55:00,40.85,40.88,40.84,40.86,12700.0,31.7172,31.7405,31.7094,31.7249,12700.0
2015-04-06 12:00:00,40.87,40.89,40.86,40.87,10600.0,31.7327,31.7482,31.7249,31.7327,10600.0
2015-04-06 12:05:00,40.87,40.9,40.87,40.89,6600.0,31.7327,31.756,31.7327,31.7482,6600.0
2015-04-06 12:10:00,40.88,40.93,40.87,40.93,10900.0,31.7405,31.7793,31.7327,31.7793,10900.0
2015-04-06 12:15:00,40.93,40.95,40.92,40.95,17400.0,31.7793,31.7948,31.7715,31.7948,17400.0
2015-04-06 12:20:00,40.96,41.01,40.95,40.99,14000.0,31.8026,31.8414,31.7948,31.8259,14000.0
2015-04-06 12:25:00,40.99,41.02,40.97,40.97,17500.0,31.8259,31.8492,31.8103,31.8103,17500.0
2015-04-06 12:30:00,40.97,40.98,40.96,40.96,17600.0,31.8103,31.8181,31.8026,31.8026,17600.0
2015-04-06 12:35:00,40.96,40.97,40.95,40.96,6400.0,31.8026,31.8103,31.7948,31.8026,6400.0
2015-04-06 12:40:00,40.96,40.97,40.94,40.95,16800.0,31.8026,31.8103,31.787,31.7948,16800.0
2015-04-06 12:45:00,40.95,41.0,40.94,40.98,26700.0,31.7948,31.8336,31.787,31.8181,26700.0
2015-04-06 12:50:00,40.98,40.98,40.92,40.94,64300.0,31.8181,31.8181,31.7715,31.787,64300.0
2015-04-06 12:55:00,40.95,40.97,40.92,40.93,12300.0,31.7948,31.8103,31.7715,31.7793,12300.0
2015-04-06 13:00:00,40.94,40.99,40.94,40.97,19500.0,31.787,31.8259,31.787,31.8103,19500.0
2015-04-06 13:05:00,40.97,40.98,40.95,40.98,14200.0,31.8103,31.8181,31.7948,31.8181,14200.0
2015-04-06 13:10:00,40.98,40.98,40.95,40.96,5400.0,31.8181,31.8181,31.7948,31.8026,5400.0
2015-04-06 13:15:00,40.96,40.97,40.92,40.97,16400.0,31.8026,31.8103,31.7715,31.8103,16400.0
2015-04-06 13:20:00,40.97,40.97,40.94,40.95,9600.0,31.8103,31.8103,31.787,31.7948,9600.0
2015-04-06 13:25:00,40.96,40.96,40.92,40.92,76000.0,31.8026,31.8026,31.7715,31.7715,76000.0
2015-04-06 13:30:00,40.93,40.93,40.87,40.87,48200.0,31.7793,31.7793,31.7327,31.7327,48200.0
2015-04-06 13:35:00,40.88,40.88,40.81,40.81,70100.0,31.7405,31.7405,31.6861,31.6861,70100.0
2015-04-06 13:40:00,40.82,40.82,40.8,40.8,33100.0,31.6939,31.6939,31.6783,31.6783,33100.0
2015-04-06 13:45:00,40.81,40.83,40.8,40.83,8600.0,31.6861,31.7016,31.6783,31.7016,8600.0
2015-04-06 13:50:00,40.84,40.85,40.82,40.83,7400.0,31.7094,31.7172,31.6939,31.7016,7400.0
2015-04-06 13:55:00,40.84,40.86,40.82,40.84,13500.0,31.7094,31.7249,31.6939,31.7094,13500.0
2015-04-06 14:00:00,40.84,40.85,40.83,40.84,21700.0,31.7094,31.7172,31.7016,31.7094,21700.0
2015-04-06 14:05:00,40.85,40.86,40.84,40.85,9000.0,31.7172,31.7249,31.7094,31.7172,9000.0
2015-04-06 14:10:00,40.85,40.88,40.85,40.86,17100.0,31.7172,31.7405,31.7172,31.7249,17100.0
2015-04-06 14:15:00,40.87,40.92,40.86,40.91,26800.0,31.7327,31.7715,31.7249,31.7637,26800.0
2015-04-06 14:20:00,40.9,40.91,40.89,40.9,18200.0,31.756,31.7637,31.7482,31.756,18200.0
2015-04-06 14:25:00,40.9,40.91,40.85,40.85,30300.0,31.756,31.7637,31.7172,31.7172,30300.0
2015-04-06 14:30:00,40.86,40.91,40.85,40.9,20000.0,31.7249,31.7637,31.7172,31.756,20000.0
2015-04-06 14:35:00,40.9,40.91,40.88,40.9,9100.0,31.756,31.7637,31.7405,31.756,9100.0
2015-04-06 14:40:00,40.91,40.91,40.88,40.88,19000.0,31.7637,31.7637,31.7405,31.7405,19000.0
2015-04-06 14:45:00,40.88,40.88,40.86,40.87,33800.0,31.7405,31.7405,31.7249,31.7327,33800.0
2015-04-06 14:50:00,40.87,40.87,40.82,40.85,29500.0,31.7327,31.7327,31.6939,31.7172,29500.0
2015-04-06 14:55:00,40.84,40.85,40.82,40.84,42400.0,31.7094,31.7172,31.6939,31.7094,42400.0
2015-04-06 15:00:00,40.84,40.85,40.82,40.84,15600.0,31.7094,31.7172,31.6939,31.7094,15600.0
2015-04-06 15:05:00,40.84,40.87,40.75,40.77,65600.0,31.7094,31.7327,31.6395,31.655,65600.0
2015-04-06 15:10:00,40.77,40.8,40.76,40.8,36300.0,31.655,31.6783,31.6473,31.6783,36300.0
2015-04-06 15:15:00,40.8,40.8,40.77,40.79,32200.0,31.6783,31.6783,31.655,31.6706,32200.0
2015-04-06 15:20:00,40.79,40.81,40.77,40.8,31600.0,31.6706,31.6861,31.655,31.6783,31600.0
2015-04-06 15:25:00,40.8,40.84,40.8,40.81,23500.0,31.6783,31.7094,31.6783,31.6861,23500.0
2015-04-06 15:30:00,40.82,40.85,40.81,40.84,27300.0,31.6939,31.7172,31.6861,31.7094,27300.0
2015-04-06 15:35:00,40.84,40.85,40.79,40.81,43300.0,31.7094,31.7172,31.6706,31.6861,43300.0
2015-04-06 15:40:00,40.81,40.83,40.79,40.81,31800.0,31.6861,31.7016,31.6706,31.6861,31800.0
2015-04-06 15:45:00,40.81,40.82,40.76,40.77,97700.0,31.6861,31.6939,31.6473,31.655,97700.0
2015-04-06 15:50:00,40.77,40.79,40.76,40.79,44500.0,31.655,31.6706,31.6473,31.6706,44500.0
2015-04-06 15:55:00,40.78,40.86,40.78,40.83,224500.0,31.6628,31.7249,31.6628,31.7016,224500.0
2015-04-07 09:30:00,40.75,41.0,40.68,40.98,52900.0,31.6395,31.8336,31.5852,31.8181,52900.0
2015-04-07 09:35:00,40.98,40.98,40.91,40.93,44700.0,31.8181,31.8181,31.7637,31.7793,44700.0
2015-04-07 09:40:00,40.93,40.93,40.72,40.73,133200.0,31.7793,31.7793,31.6162,31.624,133200.0
2015-04-07 09:45:00,40.74,40.81,40.72,40.75,75500.0,31.6318,31.6861,31.6162,31.6395,75500.0
2015-04-07 09:50:00,40.75,40.8,40.72,40.8,58700.0,31.6395,31.6783,31.6162,31.6783,58700.0
2015-04-07 09:55:00,40.79,40.81,40.77,40.79,32400.0,31.6706,31.6861,31.655,31.6706,32400.0
2015-04-07 10:00:00,40.79,40.83,40.78,40.79,27400.0,31.6706,31.7016,31.6628,31.6706,27400.0
2015-04-07 10:05:00,40.79,40.81,40.72,40.76,60800.0,31.6706,31.6861,31.6162,31.6473,60800.0
2015-04-07 10:10:00,40.74,40.74,40.69,40.71,33700.0,31.6318,31.6318,31.5929,31.6085,33700.0
2015-04-07 10:15:00,40.71,40.84,40.7,40.8,27500.0,31.6085,31.7094,31.6007,31.6783,27500.0
2015-04-07 10:20:00,40.8,40.81,40.78,40.79,5700.0,31.6783,31.6861,31.6628,31.6706,5700.0
2015-04-07 10:25:00,40.8,40.82,40.8,40.81,6100.0,31.6783,31.6939,31.6783,31.6861,6100.0
2015-04-07 10:30:00,40.82,40.88,40.82,40.87,8200.0,31.6939,31.7405,31.6939,31.7327,8200.0
2015-04-07 10:35:00,40.86,40.91,40.86,40.9,11100.0,31.7249,31.7637,31.7249,31.756,11100.0
2015-04-07 10:40:00,40.91,40.92,40.88,40.91,10100.0,31.7637,31.7715,31.7405,31.7637,10100.0
2015-04-07 10:45:00,40.93,40.96,40.91,40.91,15400.0,31.7793,31.8026,31.7637,31.7637,15400.0
2015-04-07 10:50:00,40.92,40.92,40.9,40.91,1300.0,31.7715,31.7715,31.756,31.7637,1300.0
2015-04-07 10:55:00,40.9,40.91,40.88,40.89,7600.0,31.756,31.7637,31.7405,31.7482,7600.0
2015-04-07 11:00:00,40.89,40.89,40.86,40.86,9100.0,31.7482,31.7482,31.7249,31.7249,9100.0
2015-04-07 11:05:00,40.86,40.86,40.85,40.85,16700.0,31.7249,31.7249,31.7172,31.7172,16700.0
2015-04-07 11:10:00,40.85,40.86,40.85,40.86,9500.0,31.7172,31.7249,31.7172,31.7249,9500.0
2015-04-07 11:15:00,40.87,40.89,40.85,40.89,46500.0,31.7327,31.7482,31.7172,31.7482,46500.0
2015-04-07 11:20:00,40.88,40.92,40.88,40.92,54500.0,31.7405,31.7715,31.7405,31.7715,54500.0
2015-04-07 11:25:00,40.92,40.96,40.92,40.95,15400.0,31.7715,31.8026,31.7715,31.7948,15400.0
2015-04-07 11:30:00,40.96,40.99,40.96,40.98,3000.0,31.8026,31.8259,31.8026,31.8181,3000.0
2015-04-07 11:35:00,40.98,41.03,40.98,41.02,8800.0,31.8181,31.8569,31.8181,31.8492,8800.0
2015-04-07 11:40:00,41.01,41.02,41.0,41.01,2700.0,31.8414,31.8492,31.8336,31.8414,2700.0
2015-04-07 11:45:00,41.01,41.08,41.01,41.07,7000.0,31.8414,31.8957,31.8414,31.888,7000.0
2015-04-07 11:50:00,41.07,41.1,41.06,41.1,11200.0,31.888,31.9113,31.8802,31.9113,11200.0
2015-04-07 11:55:00,41.1,41.12,41.1,41.12,2400.0,31.9113,31.9268,31.9113,31.9268,2400.0
2015-04-07 12:00:00,41.13,41.17,41.13,41.14,7800.0,31.9346,31.9656,31.9346,31.9423,7800.0
2015-04-07 12:05:00,41.13,41.14,41.12,41.12,5800.0,31.9346,31.9423,31.9268,31.9268,5800.0
2015-04-07 12:10:00,41.12,41.14,41.11,41.13,5900.0,31.9268,31.9423,31.919,31.9346,5900.0
2015-04-07 12:15:00,41.13,41.14,41.12,41.12,1400.0,31.9346,31.9423,31.9268,31.9268,1400.0
2015-04-07 12:20:00,41.13,41.14,41.12,41.12,4200.0,31.9346,31.9423,31.9268,31.9268,4200.0
2015-04-07 12:25:00,41.11,41.12,41.1,41.11,3000.0,31.919,31.9268,31.9113,31.919,3000.0
2015-04-07 12:30:00,41.12,41.13,41.11,41.13,3000.0,31.9268,31.9346,31.919,31.9346,3000.0
2015-04-07 12:35:00,41.13,41.14,41.12,41.13,3600.0,31.9346,31.9423,31.9268,31.9346,3600.0
2015-04-07 12:40:00,41.12,41.14,41.1,41.11,5800.0,31.9268,31.9423,31.9113,31.919,5800.0
2015-04-07 12:45:00,41.1,41.12,41.1,41.11,15300.0,31.9113,31.9268,31.9113,31.919,15300.0
2015-04-07 12:50:00,41.1,41.15,41.09,41.14,16100.0,31.9113,31.9501,31.9035,31.9423,16100.0
2015-04-07 12:55:00,41.13,41.14,41.11,41.11,14900.0,31.9346,31.9423,31.919,31.919,14900.0
2015-04-07 13:00:00,41.12,41.13,41.1,41.12,2900.0,31.9268,31.9346,31.9113,31.9268,2900.0
2015-04-07 13:05:00,41.13,41.13,41.11,41.12,4100.0,31.9346,31.9346,31.919,31.9268,4100.0
2015-04-07 13:10:00,41.11,41.11,41.05,41.05,4200.0,31.919,31.919,31.8724,31.8724,4200.0
2015-04-07 13:15:00,41.05,41.08,41.05,41.08,2600.0,31.8724,31.8957,31.8724,31.8957,2600.0
2015-04-07 13:20:00,41.07,41.08,41.04,41.05,3400.0,31.888,31.8957,31.8647,31.8724,3400.0
2015-04-07 13:25:00,41.06,41.06,41.04,41.04,2700.0,31.8802,31.8802,31.8647,31.8647,2700.0
2015-04-07 13:30:00,41.04,41.04,41.03,41.04,4500.0,31.8647,31.8647,31.8569,31.8647,4500.0
2015-04-07 13:35:00,41.04,41.04,41.03,41.04,3300.0,31.8647,31.8647,31.8569,31.8647,3300.0
2015-04-07 13:40:00,41.03,41.04,41.02,41.04,11300.0,31.8569,31.8647,31.8492,31.8647,11300.0
2015-04-07 13:45:00,41.03,41.03,40.98,40.99,14100.0,31.8569,31.8569,31.8181,31.8259,14100.0
2015-04-07 13:50:00,40.98,40.99,40.94,40.94,20800.0,31.8181,31.8259,31.787,31.787,20800.0
2015-04-07 13:55:00,40.94,40.97,40.94,40.97,4600.0,31.787,31.8103,31.787,31.8103,4600.0
2015-04-07 14:00:00,40.97,41.01,40.96,41.0,78100.0,31.8103,31.8414,31.8026,31.8336,78100.0
2015-04-07 14:05:00,41.0,41.04,41.0,41.02,45100.0,31.8336,31.8647,31.8336,31.8492,45100.0
2015-04-07 14:10:00,41.03,41.04,41.03,41.04,3700.0,31.8569,31.8647,31.8569,31.8647,3700.0
2015-04-07 14:15:00,41.03,41.04,41.03,41.04,4400.0,31.8569,31.8647,31.8569,31.8647,4400.0
2015-04-07 14:20:00,41.03,41.04,41.0,41.02,10200.0,31.8569,31.8647,31.8336,31.8492,10200.0
2015-04-07 14:25:00,41.02,41.04,41.02,41.03,6400.0,31.8492,31.8647,31.8492,31.8569,6400.0
2015-04-07 14:30:00,41.03,41.03,41.02,41.02,1100.0,31.8569,31.8569,31.8492,31.8492,1100.0
2015-04-07 14:35:00,41.03,41.04,41.02,41.03,6800.0,31.8569,31.8647,31.8492,31.8569,6800.0
2015-04-07 14:40:00,41.03,41.04,41.03,41.03,10400.0,31.8569,31.8647,31.8569,31.8569,10400.0
2015-04-07 14:45:00,41.03,41.05,41.03,41.04,36500.0,31.8569,31.8724,31.8569,31.8647,36500.0
2015-04-07 14:50:00,41.05,41.05,41.04,41.04,4000.0,31.8724,31.8724,31.8647,31.8647,4000.0
2015-04-07 14:55:00,41.04,41.04,41.02,41.03,9300.0,31.8647,31.8647,31.8492,31.8569,9300.0
2015-04-07 15:00:00,41.03,41.03,41.01,41.02,13000.0,31.8569,31.8569,31.8414,31.8492,13000.0
2015-04-07 15:05:00,41.02,41.03,41.0,41.0,30700.0,31.8492,31.8569,31.8336,31.8336,30700.0
2015-04-07 15:10:00,41.0,41.0,40.97,40.97,4400.0,31.8336,31.8336,31.8103,31.8103,4400.0
2015-04-07 15:15:00,40.97,40.99,40.96,40.98,31000.0,31.8103,31.8259,31.8026,31.8181,31000.0
2015-04-07 15:20:00,40.97,40.98,40.95,40.96,6600.0,31.8103,31.8181,31.7948,31.8026,6600.0
2015-04-07 15:25:00,40.95,40.98,40.94,40.97,4900.0,31.7948,31.8181,31.787,31.8103,4900.0
2015-04-07 15:30:00,40.97,40.99,40.97,40.97,22500.0,31.8103,31.8259,31.8103,31.8103,22500.0
2015-04-07 15:35:00,40.97,40.97,40.95,40.95,20700.0,31.8103,31.8103,31.7948,31.7948,20700.0
2015-04-07 15:40:00,40.95,40.96,40.92,40.93,19600.0,31.7948,31.8026,31.7715,31.7793,19600.0
2015-04-07 15:45:00,40.94,40.95,40.93,40.95,27200.0,31.787,31.7948,31.7793,31.7948,27200.0
2015-04-07 15:50:00,40.95,40.96,40.93,40.93,44300.0,31.7948,31.8026,31.7793,31.7793,44300.0
2015-04-07 15:55:00,40.94,40.94,40.88,40.89,118200.0,31.787,31.787,31.7405,31.7482,118200.0
2015-04-08 09:30:00,40.9,41.02,40.89,40.99,16500.0,31.756,31.8492,31.7482,31.8259,16500.0
2015-04-08 09:35:00,40.99,41.02,40.95,40.97,14300.0,31.8259,31.8492,31.7948,31.8103,14300.0
2015-04-08 09:40:00,40.98,40.98,40.89,40.94,25000.0,31.8181,31.8181,31.7482,31.787,25000.0
2015-04-08 09:45:00,40.95,41.1,40.95,41.1,130500.0,31.7948,31.9113,31.7948,31.9113,130500.0
2015-04-08 09:50:00,41.11,41.17,41.07,41.12,71800.0,31.919,31.9656,31.888,31.9268,71800.0
2015-04-08 09:55:00,41.13,41.13,41.04,41.06,47200.0,31.9346,31.9346,31.8647,31.8802,47200.0
2015-04-08 10:00:00,41.03,41.06,41.0,41.02,26800.0,31.8569,31.8802,31.8336,31.8492,26800.0
2015-04-08 10:05:00,41.02,41.11,41.01,41.05,226600.0,31.8492,31.919,31.8414,31.8724,226600.0
2015-04-08 10:10:00,41.06,41.08,41.02,41.05,33400.0,31.8802,31.8957,31.8492,31.8724,33400.0
2015-04-08 10:15:00,41.07,41.09,41.0,41.0,40200.0,31.888,31.9035,31.8336,31.8336,40200.0
2015-04-08 10:20:00,41.0,41.03,41.0,41.02,10200.0,31.8336,31.8569,31.8336,31.8492,10200.0
2015-04-08 10:25:00,41.04,41.04,41.0,41.01,8700.0,31.8647,31.8647,31.8336,31.8414,8700.0
2015-04-08 10:30:00,41.01,41.02,40.98,41.0,17500.0,31.8414,31.8492,31.8181,31.8336,17500.0
2015-04-08 10:35:00,40.98,40.98,40.96,40.96,10900.0,31.8181,31.8181,31.8026,31.8026,10900.0
2015-04-08 10:40:00,40.95,40.95,40.9,40.93,153500.0,31.7948,31.7948,31.756,31.7793,153500.0
2015-04-08 10:45:00,40.93,40.94,40.89,40.9,34200.0,31.7793,31.787,31.7482,31.756,34200.0
2015-04-08 10:50:00,40.91,40.95,40.91,40.95,35600.0,31.7637,31.7948,31.7637,31.7948,35600.0
2015-04-08 10:55:00,40.95,40.96,40.93,40.94,2700.0,31.7948,31.8026,31.7793,31.787,2700.0
2015-04-08 11:00:00,40.95,40.97,40.93,40.96,7200.0,31.7948,31.8103,31.7793,31.8026,7200.0
2015-04-08 11:05:00,40.96,40.99,40.96,40.98,29600.0,31.8026,31.8259,31.8026,31.8181,29600.0
2015-04-08 11:10:00,40.98,40.99,40.98,40.99,4000.0,31.8181,31.8259,31.8181,31.8259,4000.0
2015-04-08 11:15:00,40.99,41.01,40.99,41.01,25300.0,31.8259,31.8414,31.8259,31.8414,25300.0
2015-04-08 11:20:00,41.01,41.02,40.99,41.0,13800.0,31.8414,31.8492,31.8259,31.8336,13800.0
2015-04-08 11:25:00,41.0,41.0,40.95,40.97,7300.0,31.8336,31.8336,31.7948,31.8103,7300.0
2015-04-08 11:30:00,40.97,40.97,40.91,40.92,10600.0,31.8103,31.8103,31.7637,31.7715,10600.0
2015-04-08 11:35:00,40.93,40.96,40.93,40.95,4200.0,31.7793,31.8026,31.7793,31.7948,4200.0
2015-04-08 11:40:00,40.95,41.01,40.95,41.01,9200.0,31.7948,31.8414,31.7948,31.8414,9200.0
2015-04-08 11:45:00,41.01,41.01,41.0,41.01,3400.0,31.8414,31.8414,31.8336,31.8414,3400.0
2015-04-08 11:50:00,41.01,41.01,40.99,41.0,3800.0,31.8414,31.8414,31.8259,31.8336,3800.0
2015-04-08 11:55:00,40.99,41.0,40.98,41.0,700.0,31.8259,31.8336,31.8181,31.8336,700.0
2015-04-08 12:00:00,41.0,41.01,40.99,40.99,1400.0,31.8336,31.8414,31.8259,31.8259,1400.0
2015-04-08 12:05:00,40.99,41.01,40.99,40.99,3300.0,31.8259,31.8414,31.8259,31.8259,3300.0
2015-04-08 12:10:00,40.99,40.99,40.97,40.98,2700.0,31.8259,31.8259,31.8103,31.8181,2700.0
2015-04-08 12:15:00,40.97,40.97,40.95,40.96,3700.0,31.8103,31.8103,31.7948,31.8026,3700.0
2015-04-08 12:20:00,40.96,40.96,40.94,40.95,3200.0,31.8026,31.8026,31.787,31.7948,3200.0
2015-04-08 12:25:00,40.95,40.95,40.93,40.94,1000.0,31.7948,31.7948,31.7793,31.787,1000.0
2015-04-08 12:30:00,40.93,40.93,40.91,40.91,4100.0,31.7793,31.7793,31.7637,31.7637,4100.0
2015-04-08 12:35:00,40.92,40.92,40.91,40.92,3700.0,31.7715,31.7715,31.7637,31.7715,3700.0
2015-04-08 12:40:00,40.93,40.93,40.92,40.93,2600.0,31.7793,31.7793,31.7715,31.7793,2600.0
2015-04-08 12:45:00,40.92,40.94,40.91,40.91,14500.0,31.7715,31.787,31.7637,31.7637,14500.0
2015-04-08 12:50:00,40.91,40.91,40.87,40.89,8300.0,31.7637,31.7637,31.7327,31.7482,8300.0
2015-04-08 12:55:00,40.89,40.9,40.89,40.9,6900.0,31.7482,31.756,31.7482,31.756,6900.0
2015-04-08 13:00:00,40.9,40.9,40.87,40.88,5500.0,31.756,31.756,31.7327,31.7405,5500.0
2015-04-08 13:05:00,40.89,40.89,40.87,40.88,5400.0,31.7482,31.7482,31.7327,31.7405,5400.0
2015-04-08 13:10:00,40.88,40.89,40.83,40.83,78100.0,31.7405,31.7482,31.7016,31.7016,78100.0
2015-04-08 13:15:00,40.82,40.83,40.79,40.82,43300.0,31.6939,31.7016,31.6706,31.6939,43300.0
2015-04-08 13:20:00,40.83,40.86,40.82,40.84,14300.0,31.7016,31.7249,31.6939,31.7094,14300.0
2015-04-08 13:25:00,40.84,40.87,40.84,40.85,8200.0,31.7094,31.7327,31.7094,31.7172,8200.0
2015-04-08 13:30:00,40.85,40.86,40.85,40.85,10100.0,31.7172,31.7249,31.7172,31.7172,10100.0
2015-04-08 13:35:00,40.85,40.87,40.84,40.87,16200.0,31.7172,31.7327,31.7094,31.7327,16200.0
2015-04-08 13:40:00,40.87,40.87,40.81,40.83,5100.0,31.7327,31.7327,31.6861,31.7016,5100.0
2015-04-08 13:45:00,40.83,40.85,40.83,40.85,3800.0,31.7016,31.7172,31.7016,31.7172,3800.0
2015-04-08 13:50:00,40.85,40.87,40.84,40.86,3400.0,31.7172,31.7327,31.7094,31.7249,3400.0
2015-04-08 13:55:00,40.87,40.89,40.85,40.87,42200.0,31.7327,31.7482,31.7172,31.7327,42200.0
2015-04-08 14:00:00,40.87,40.88,40.84,40.87,54500.0,31.7327,31.7405,31.7094,31.7327,54500.0
2015-04-08 14:05:00,40.87,40.93,40.83,40.83,77500.0,31.7327,31.7793,31.7016,31.7016,77500.0
2015-04-08 14:10:00,40.84,40.94,40.83,40.93,41700.0,31.7094,31.787,31.7016,31.7793,41700.0
2015-04-08 14:15:00,40.93,41.02,40.93,40.97,100600.0,31.7793,31.8492,31.7793,31.8103,100600.0
2015-04-08 14:20:00,40.98,41.05,40.98,40.98,25900.0,31.8181,31.8724,31.8181,31.8181,25900.0
2015-04-08 14:25:00,40.99,41.0,40.96,40.99,19700.0,31.8259,31.8336,31.8026,31.8259,19700.0
2015-04-08 14:30:00,40.99,40.99,40.96,40.98,33800.0,31.8259,31.8259,31.8026,31.8181,33800.0
2015-04-08 14:35:00,40.98,40.98,40.95,40.96,7000.0,31.8181,31.8181,31.7948,31.8026,7000.0
2015-04-08 14:40:00,40.96,40.96,40.9,40.93,9200.0,31.8026,31.8026,31.756,31.7793,9200.0
2015-04-08 14:45:00,40.94,40.96,40.92,40.95,15700.0,31.787,31.8026,31.7715,31.7948,15700.0
2015-04-08 14:50:00,40.95,40.95,40.86,40.87,11900.0,31.7948,31.7948,31.7249,31.7327,11900.0
2015-04-08 14:55:00,40.87,40.87,40.84,40.86,33800.0,31.7327,31.7327,31.7094,31.7249,33800.0
2015-04-08 15:00:00,40.87,40.89,40.84,40.89,12500.0,31.7327,31.7482,31.7094,31.7482,12500.0
2015-04-08 15:05:00,40.88,40.89,40.87,40.87,15900.0,31.7405,31.7482,31.7327,31.7327,15900.0
2015-04-08 15:10:00,40.88,40.9,40.85,40.86,29000.0,31.7405,31.756,31.7172,31.7249,29000.0
2015-04-08 15:15:00,40.86,40.92,40.86,40.89,54400.0,31.7249,31.7715,31.7249,31.7482,54400.0
2015-04-08 15:20:00,40.89,40.89,40.85,40.86,67600.0,31.7482,31.7482,31.7172,31.7249,67600.0
2015-04-08 15:25:00,40.87,40.89,40.86,40.88,15000.0,31.7327,31.7482,31.7249,31.7405,15000.0
2015-04-08 15:30:00,40.88,40.89,40.86,40.88,12200.0,31.7405,31.7482,31.7249,31.7405,12200.0
2015-04-08 15:35:00,40.88,40.91,40.88,40.9,8200.0,31.7405,31.7637,31.7405,31.756,8200.0
2015-04-08 15:40:00,40.9,40.95,40.89,40.92,30600.0,31.756,31.7948,31.7482,31.7715,30600.0
2015-04-08 15:45:00,40.92,40.93,40.88,40.88,58600.0,31.7715,31.7793,31.7405,31.7405,58600.0
2015-04-08 15:50:00,40.88,40.92,40.88,40.91,244600.0,31.7405,31.7715,31.7405,31.7637,244600.0
2015-04-08 15:55:00,40.91,40.98,40.91,40.97,189400.0,31.7637,31.8181,31.7637,31.8103,189400.0
2015-04-09 09:30:00,40.95,41.03,40.87,41.02,25400.0,31.7948,31.8569,31.7327,31.8492,25400.0
2015-04-09 09:35:00,41.01,41.01,40.91,40.97,8400.0,31.8414,31.8414,31.7637,31.8103,8400.0
2015-04-09 09:40:00,40.98,40.98,40.88,40.91,48900.0,31.8181,31.8181,31.7405,31.7637,48900.0
2015-04-09 09:45:00,40.91,41.01,40.9,40.98,174600.0,31.7637,31.8414,31.756,31.8181,174600.0
2015-04-09 09:50:00,40.97,41.0,40.9,40.91,60400.0,31.8103,31.8336,31.756,31.7637,60400.0
2015-04-09 09:55:00,40.9,40.91,40.88,40.88,50200.0,31.756,31.7637,31.7405,31.7405,50200.0
2015-04-09 10:00:00,40.88,40.94,40.88,40.91,76600.0,31.7405,31.787,31.7405,31.7637,76600.0
2015-04-09 10:05:00,40.9,40.9,40.83,40.88,46900.0,31.756,31.756,31.7016,31.7405,46900.0
2015-04-09 10:10:00,40.87,40.89,40.82,40.87,27300.0,31.7327,31.7482,31.6939,31.7327,27300.0
2015-04-09 10:15:00,40.87,40.92,40.87,40.9,53500.0,31.7327,31.7715,31.7327,31.756,53500.0
2015-04-09 10:20:00,40.9,40.96,40.87,40.94,48500.0,31.756,31.8026,31.7327,31.787,48500.0
2015-04-09 10:25:00,40.94,41.0,40.93,41.0,30000.0,31.787,31.8336,31.7793,31.8336,30000.0
2015-04-09 10:30:00,40.99,40.99,40.96,40.97,33700.0,31.8259,31.8259,31.8026,31.8103,33700.0
2015-04-09 10:35:00,40.97,41.0,40.95,40.99,16200.0,31.8103,31.8336,31.7948,31.8259,16200.0
2015-04-09 10:40:00,40.99,40.99,40.91,40.93,23400.0,31.8259,31.8259,31.7637,31.7793,23400.0
2015-04-09 10:45:00,40.91,40.91,40.76,40.77,31600.0,31.7637,31.7637,31.6473,31.655,31600.0
2015-04-09 10:50:00,40.77,40.77,40.68,40.71,18000.0,31.655,31.655,31.5852,31.6085,18000.0
2015-04-09 10:55:00,40.72,40.75,40.7,40.75,15800.0,31.6162,31.6395,31.6007,31.6395,15800.0
2015-04-09 11:00:00,40.75,40.75,40.65,40.68,56000.0,31.6395,31.6395,31.5619,31.5852,56000.0
2015-04-09 11:05:00,40.67,40.69,40.67,40.69,33100.0,31.5774,31.5929,31.5774,31.5929,33100.0
2015-04-09 11:10:00,40.69,40.69,40.66,40.67,11900.0,31.5929,31.5929,31.5696,31.5774,11900.0
2015-04-09 11:15:00,40.68,40.68,40.6,40.61,13400.0,31.5852,31.5852,31.5231,31.5308,13400.0
2015-04-09 11:20:00,40.6,40.6,40.5,40.57,35800.0,31.5231,31.5231,31.4454,31.4998,35800.0
2015-04-09 11:25:00,40.57,40.61,40.56,40.6,8600.0,31.4998,31.5308,31.492,31.5231,8600.0
2015-04-09 11:30:00,40.59,40.66,40.59,40.65,10000.0,31.5153,31.5696,31.5153,31.5619,10000.0
2015-04-09 11:35:00,40.66,40.68,40.65,40.67,20600.0,31.5696,31.5852,31.5619,31.5774,20600.0
2015-04-09 11:40:00,40.67,40.68,40.66,40.68,3400.0,31.5774,31.5852,31.5696,31.5852,3400.0
2015-04-09 11:45:00,40.69,40.69,40.66,40.66,7800.0,31.5929,31.5929,31.5696,31.5696,7800.0
2015-04-09 11:50:00,40.66,40.67,40.63,40.66,35100.0,31.5696,31.5774,31.5463,31.5696,35100.0
2015-04-09 11:55:00,40.65,40.67,40.65,40.66,17500.0,31.5619,31.5774,31.5619,31.5696,17500.0
2015-04-09 12:00:00,40.66,40.67,40.65,40.65,5800.0,31.5696,31.5774,31.5619,31.5619,5800.0
2015-04-09 12:05:00,40.66,40.66,40.64,40.64,3500.0,31.5696,31.5696,31.5541,31.5541,3500.0
2015-04-09 12:10:00,40.65,40.65,40.62,40.63,5200.0,31.5619,31.5619,31.5386,31.5463,5200.0
2015-04-09 12:15:00,40.64,40.64,40.63,40.63,4900.0,31.5541,31.5541,31.5463,31.5463,4900.0
2015-04-09 12:20:00,40.62,40.73,40.62,40.73,17500.0,31.5386,31.624,31.5386,31.624,17500.0
2015-04-09 12:25:00,40.74,40.76,40.73,40.73,34600.0,31.6318,31.6473,31.624,31.624,34600.0
2015-04-09 12:30:00,40.73,40.74,40.72,40.73,24800.0,31.624,31.6318,31.6162,31.624,24800.0
2015-04-09 12:35:00,40.73,40.74,40.73,40.73,4500.0,31.624,31.6318,31.624,31.624,4500.0
2015-04-09 12:40:00,40.73,40.74,40.72,40.72,1000.0,31.624,31.6318,31.6162,31.6162,1000.0
2015-04-09 12:45:00,40.73,40.73,40.71,40.72,1800.0,31.624,31.624,31.6085,31.6162,1800.0
2015-04-09 12:50:00,40.71,40.79,40.71,40.79,2900.0,31.6085,31.6706,31.6085,31.6706,2900.0
2015-04-09 12:55:00,40.79,40.79,40.77,40.77,4000.0,31.6706,31.6706,31.655,31.655,4000.0
2015-04-09 13:00:00,40.77,40.82,40.77,40.82,132400.0,31.655,31.6939,31.655,31.6939,132400.0
2015-04-09 13:05:00,40.81,40.87,40.81,40.87,50800.0,31.6861,31.7327,31.6861,31.7327,50800.0
2015-04-09 13:10:00,40.87,40.92,40.87,40.9,121100.0,31.7327,31.7715,31.7327,31.756,121100.0
2015-04-09 13:15:00,40.9,40.92,40.89,40.91,38600.0,31.756,31.7715,31.7482,31.7637,38600.0
2015-04-09 13:20:00,40.91,40.94,40.91,40.93,48000.0,31.7637,31.787,31.7637,31.7793,48000.0
2015-04-09 13:25:00,40.94,40.95,40.92,40.93,29300.0,31.787,31.7948,31.7715,31.7793,29300.0
2015-04-09 13:30:00,40.93,40.94,40.91,40.92,58100.0,31.7793,31.787,31.7637,31.7715,58100.0
2015-04-09 13:35:00,40.91,40.92,40.85,40.86,51400.0,31.7637,31.7715,31.7172,31.7249,51400.0
2015-04-09 13:40:00,40.86,40.87,40.84,40.85,30300.0,31.7249,31.7327,31.7094,31.7172,30300.0
2015-04-09 13:45:00,40.85,40.87,40.85,40.86,6300.0,31.7172,31.7327,31.7172,31.7249,6300.0
2015-04-09 13:50:00,40.86,40.87,40.85,40.85,6300.0,31.7249,31.7327,31.7172,31.7172,6300.0
2015-04-09 13:55:00,40.85,40.85,40.84,40.84,2000.0,31.7172,31.7172,31.7094,31.7094,2000.0
2015-04-09 14:00:00,40.84,40.86,40.84,40.85,6100.0,31.7094,31.7249,31.7094,31.7172,6100.0
2015-04-09 14:05:00,40.85,40.86,40.84,40.85,31100.0,31.7172,31.7249,31.7094,31.7172,31100.0
2015-04-09 14:10:00,40.86,40.87,40.85,40.86,31000.0,31.7249,31.7327,31.7172,31.7249,31000.0
2015-04-09 14:15:00,40.87,40.89,40.86,40.89,8000.0,31.7327,31.7482,31.7249,31.7482,8000.0
2015-04-09 14:20:00,40.88,40.88,40.84,40.84,13100.0,31.7405,31.7405,31.7094,31.7094,13100.0
2015-04-09 14:25:00,40.85,40.86,40.83,40.84,27100.0,31.7172,31.7249,31.7016,31.7094,27100.0
2015-04-09 14:30:00,40.83,40.84,40.82,40.83,16600.0,31.7016,31.7094,31.6939,31.7016,16600.0
2015-04-09 14:35:00,40.83,40.86,40.82,40.85,45900.0,31.7016,31.7249,31.6939,31.7172,45900.0
2015-04-09 14:40:00,40.86,40.86,40.85,40.85,15400.0,31.7249,31.7249,31.7172,31.7172,15400.0
2015-04-09 14:45:00,40.84,40.85,40.83,40.84,23600.0,31.7094,31.7172,31.7016,31.7094,23600.0
2015-04-09 14:50:00,40.84,40.85,40.83,40.84,18200.0,31.7094,31.7172,31.7016,31.7094,18200.0
2015-04-09 14:55:00,40.84,40.87,40.83,40.87,40900.0,31.7094,31.7327,31.7016,31.7327,40900.0
2015-04-09 15:00:00,40.87,40.91,40.87,40.9,8600.0,31.7327,31.7637,31.7327,31.756,8600.0
2015-04-09 15:05:00,40.91,40.91,40.87,40.88,7900.0,31.7637,31.7637,31.7327,31.7405,7900.0
2015-04-09 15:10:00,40.88,40.96,40.87,40.94,41300.0,31.7405,31.8026,31.7327,31.787,41300.0
2015-04-09 15:15:00,40.94,40.94,40.92,40.93,35400.0,31.787,31.787,31.7715,31.7793,35400.0
2015-04-09 15:20:00,40.93,40.98,40.92,40.94,52900.0,31.7793,31.8181,31.7715,31.787,52900.0
2015-04-09 15:25:00,40.93,40.97,40.91,40.95,59100.0,31.7793,31.8103,31.7637,31.7948,59100.0
2015-04-09 15:30:00,40.96,40.97,40.92,40.93,113500.0,31.8026,31.8103,31.7715,31.7793,113500.0
2015-04-09 15:35:00,40.93,40.94,40.9,40.91,60000.0,31.7793,31.787,31.756,31.7637,60000.0
2015-04-09 15:40:00,40.91,40.93,40.91,40.91,16600.0,31.7637,31.7793,31.7637,31.7637,16600.0
2015-04-09 15:45:00,40.91,40.92,40.89,40.9,83300.0,31.7637,31.7715,31.7482,31.756,83300.0
2015-04-09 15:50:00,40.91,40.93,40.9,40.93,47900.0,31.7637,31.7793,31.756,31.7793,47900.0
2015-04-09 15:55:00,40.92,40.94,40.91,40.92,78200.0,31.7715,31.787,31.7637,31.7715,78200.0
2015-04-10 09:30:00,40.91,41.0,40.71,40.71,50700.0,31.7637,31.8336,31.6085,31.6085,50700.0
2015-04-10 09:35:00,40.7,40.84,40.7,40.8,48800.0,31.6007,31.7094,31.6007,31.6783,48800.0
2015-04-10 09:40:00,40.83,40.91,40.83,40.91,41200.0,31.7016,31.7637,31.7016,31.7637,41200.0
2015-04-10 09:45:00,40.91,40.96,40.88,40.96,59600.0,31.7637,31.8026,31.7405,31.8026,59600.0
2015-04-10 09:50:00,40.95,40.97,40.94,40.95,76800.0,31.7948,31.8103,31.787,31.7948,76800.0
2015-04-10 09:55:00,40.95,40.96,40.91,40.91,34400.0,31.7948,31.8026,31.7637,31.7637,34400.0
2015-04-10 10:00:00,40.91,40.93,40.89,40.91,50200.0,31.7637,31.7793,31.7482,31.7637,50200.0
2015-04-10 10:05:00,40.9,40.93,40.87,40.92,32600.0,31.756,31.7793,31.7327,31.7715,32600.0
2015-04-10 10:10:00,40.92,40.96,40.87,40.95,81800.0,31.7715,31.8026,31.7327,31.7948,81800.0
2015-04-10 10:15:00,40.94,40.94,40.92,40.93,19400.0,31.787,31.787,31.7715,31.7793,19400.0
2015-04-10 10:20:00,40.93,40.93,40.9,40.92,73300.0,31.7793,31.7793,31.756,31.7715,73300.0
2015-04-10 10:25:00,40.92,40.94,40.87,40.92,62300.0,31.7715,31.787,31.7327,31.7715,62300.0
2015-04-10 10:30:00,40.92,40.94,40.91,40.91,33700.0,31.7715,31.787,31.7637,31.7637,33700.0
2015-04-10 10:35:00,40.91,40.96,40.91,40.94,27100.0,31.7637,31.8026,31.7637,31.787,27100.0
2015-04-10 10:40:00,40.94,40.95,40.93,40.95,50100.0,31.787,31.7948,31.7793,31.7948,50100.0
2015-04-10 10:45:00,40.95,40.97,40.94,40.96,98200.0,31.7948,31.8103,31.787,31.8026,98200.0
2015-04-10 10:50:00,40.95,41.01,40.95,40.97,27400.0,31.7948,31.8414,31.7948,31.8103,27400.0
2015-04-10 10:55:00,40.97,40.98,40.95,40.97,24700.0,31.8103,31.8181,31.7948,31.8103,24700.0
2015-04-10 11:00:00,40.96,40.98,40.95,40.96,27000.0,31.8026,31.8181,31.7948,31.8026,27000.0
2015-04-10 11:05:00,40.97,40.97,40.95,40.96,11200.0,31.8103,31.8103,31.7948,31.8026,11200.0
2015-04-10 11:10:00,40.97,41.0,40.96,41.0,25800.0,31.8103,31.8336,31.8026,31.8336,25800.0
2015-04-10 11:15:00,41.0,41.01,40.99,41.0,12700.0,31.8336,31.8414,31.8259,31.8336,12700.0
2015-04-10 11:20:00,40.99,41.01,40.98,41.01,10700.0,31.8259,31.8414,31.8181,31.8414,10700.0
2015-04-10 11:25:00,41.01,41.04,41.0,41.0,28200.0,31.8414,31.8647,31.8336,31.8336,28200.0
2015-04-10 11:30:00,41.01,41.02,41.0,41.02,10900.0,31.8414,31.8492,31.8336,31.8492,10900.0
2015-04-10 11:35:00,41.02,41.03,41.0,41.02,46700.0,31.8492,31.8569,31.8336,31.8492,46700.0
2015-04-10 11:40:00,41.02,41.02,40.98,40.98,16200.0,31.8492,31.8492,31.8181,31.8181,16200.0
2015-04-10 11:45:00,41.0,41.0,40.96,40.98,14300.0,31.8336,31.8336,31.8026,31.8181,14300.0
2015-04-10 11:50:00,40.98,40.99,40.95,40.97,15200.0,31.8181,31.8259,31.7948,31.8103,15200.0
2015-04-10 11:55:00,40.97,40.97,40.96,40.97,8200.0,31.8103,31.8103,31.8026,31.8103,8200.0
2015-04-10 12:00:00,40.97,40.97,40.95,40.95,9900.0,31.8103,31.8103,31.7948,31.7948,9900.0
2015-04-10 12:05:00,40.94,40.98,40.94,40.98,7100.0,31.787,31.8181,31.787,31.8181,7100.0
2015-04-10 12:10:00,40.98,40.98,40.94,40.95,24700.0,31.8181,31.8181,31.787,31.7948,24700.0
2015-04-10 12:15:00,40.94,40.96,40.94,40.94,4700.0,31.787,31.8026,31.787,31.787,4700.0
2015-04-10 12:20:00,40.95,40.97,40.93,40.97,35300.0,31.7948,31.8103,31.7793,31.8103,35300.0
2015-04-10 12:25:00,40.97,40.98,40.94,40.95,20000.0,31.8103,31.8181,31.787,31.7948,20000.0
2015-04-10 12:30:00,40.94,40.96,40.93,40.95,9700.0,31.787,31.8026,31.7793,31.7948,9700.0
2015-04-10 12:35:00,40.95,40.96,40.94,40.96,5500.0,31.7948,31.8026,31.787,31.8026,5500.0
2015-04-10 12:40:00,40.95,40.96,40.94,40.96,7100.0,31.7948,31.8026,31.787,31.8026,7100.0
2015-04-10 12:45:00,40.95,40.96,40.93,40.94,4200.0,31.7948,31.8026,31.7793,31.787,4200.0
2015-04-10 12:50:00,40.94,40.95,40.93,40.95,5500.0,31.787,31.7948,31.7793,31.7948,5500.0
2015-04-10 12:55:00,40.95,40.96,40.92,40.92,121000.0,31.7948,31.8026,31.7715,31.7715,121000.0
2015-04-10 13:00:00,40.93,40.94,40.92,40.93,96000.0,31.7793,31.787,31.7715,31.7793,96000.0
2015-04-10 13:05:00,40.94,40.94,40.93,40.94,4100.0,31.787,31.787,31.7793,31.787,4100.0
2015-04-10 13:10:00,40.94,40.94,40.91,40.91,79600.0,31.787,31.787,31.7637,31.7637,79600.0
2015-04-10 13:15:00,40.92,40.93,40.91,40.93,4900.0,31.7715,31.7793,31.7637,31.7793,4900.0
2015-04-10 13:20:00,40.92,40.94,40.91,40.92,19700.0,31.7715,31.787,31.7637,31.7715,19700.0
2015-04-10 13:25:00,40.91,40.93,40.87,40.89,18900.0,31.7637,31.7793,31.7327,31.7482,18900.0
2015-04-10 13:30:00,40.89,40.9,40.88,40.9,10500.0,31.7482,31.756,31.7405,31.756,10500.0
2015-04-10 13:35:00,40.9,40.92,40.9,40.91,5800.0,31.756,31.7715,31.756,31.7637,5800.0
2015-04-10 13:40:00,40.91,40.92,40.9,40.92,5200.0,31.7637,31.7715,31.756,31.7715,5200.0
2015-04-10 13:45:00,40.91,40.93,40.91,40.92,9200.0,31.7637,31.7793,31.7637,31.7715,9200.0
2015-04-10 13:50:00,40.93,40.93,40.9,40.91,26800.0,31.7793,31.7793,31.756,31.7637,26800.0
2015-04-10 13:55:00,40.91,40.92,40.9,40.91,6600.0,31.7637,31.7715,31.756,31.7637,6600.0
2015-04-10 14:00:00,40.91,40.92,40.9,40.92,7900.0,31.7637,31.7715,31.756,31.7715,7900.0
2015-04-10 14:05:00,40.91,40.92,40.91,40.92,7300.0,31.7637,31.7715,31.7637,31.7715,7300.0
2015-04-10 14:10:00,40.91,40.93,40.91,40.93,6800.0,31.7637,31.7793,31.7637,31.7793,6800.0
2015-04-10 14:15:00,40.93,40.94,40.92,40.93,11400.0,31.7793,31.787,31.7715,31.7793,11400.0
2015-04-10 14:20:00,40.92,40.93,40.9,40.91,9800.0,31.7715,31.7793,31.756,31.7637,9800.0
2015-04-10 14:25:00,40.91,40.92,40.9,40.91,9000.0,31.7637,31.7715,31.756,31.7637,9000.0
2015-04-10 14:30:00,40.92,40.93,40.91,40.93,11800.0,31.7715,31.7793,31.7637,31.7793,11800.0
2015-04-10 14:35:00,40.92,40.94,40.92,40.93,9500.0,31.7715,31.787,31.7715,31.7793,9500.0
2015-04-10 14:40:00,40.93,40.94,40.92,40.94,19700.0,31.7793,31.787,31.7715,31.787,19700.0
2015-04-10 14:45:00,40.93,40.96,40.93,40.96,39200.0,31.7793,31.8026,31.7793,31.8026,39200.0
2015-04-10 14:50:00,40.95,40.99,40.95,40.98,48100.0,31.7948,31.8259,31.7948,31.8181,48100.0
2015-04-10 14:55:00,40.98,41.01,40.98,41.0,29500.0,31.8181,31.8414,31.8181,31.8336,29500.0
2015-04-10 15:00:00,41.0,41.01,41.0,41.0,13300.0,31.8336,31.8414,31.8336,31.8336,13300.0
2015-04-10 15:05:00,41.0,41.01,41.0,41.0,6000.0,31.8336,31.8414,31.8336,31.8336,6000.0
2015-04-10 15:10:00,41.0,41.01,41.0,41.0,11100.0,31.8336,31.8414,31.8336,31.8336,11100.0
2015-04-10 15:15:00,41.0,41.01,40.97,40.97,44100.0,31.8336,31.8414,31.8103,31.8103,44100.0
2015-04-10 15:20:00,40.96,40.97,40.95,40.96,50600.0,31.8026,31.8103,31.7948,31.8026,50600.0
2015-04-10 15:25:00,40.97,40.97,40.95,40.96,41300.0,31.8103,31.8103,31.7948,31.8026,41300.0
2015-04-10 15:30:00,40.96,40.97,40.95,40.97,80600.0,31.8026,31.8103,31.7948,31.8103,80600.0
2015-04-10 15:35:00,40.97,40.98,40.96,40.98,24100.0,31.8103,31.8181,31.8026,31.8181,24100.0
2015-04-10 15:40:00,40.98,40.98,40.97,40.97,58800.0,31.8181,31.8181,31.8103,31.8103,58800.0
2015-04-10 15:45:00,40.97,40.98,40.97,40.98,38900.0,31.8103,31.8181,31.8103,31.8181,38900.0
2015-04-10 15:50:00,40.98,40.98,40.96,40.98,43100.0,31.8181,31.8181,31.8026,31.8181,43100.0
2015-04-10 15:55:00,40.98,40.99,40.95,40.97,152500.0,31.8181,31.8259,31.7948,31.8103,152500.0
2015-04-13 09:30:00,41.03,41.04,40.72,41.01,52600.0,31.8569,31.8647,31.6162,31.8414,52600.0
2015-04-13 09:35:00,41.0,41.13,40.99,41.12,141500.0,31.8336,31.9346,31.8259,31.9268,141500.0
2015-04-13 09:40:00,41.12,41.19,41.05,41.19,64900.0,31.9268,31.9811,31.8724,31.9811,64900.0
2015-04-13 09:45:00,41.19,41.22,41.15,41.19,123000.0,31.9811,32.0044,31.9501,31.9811,123000.0
2015-04-13 09:50:00,41.19,41.19,41.16,41.19,38700.0,31.9811,31.9811,31.9579,31.9811,38700.0
2015-04-13 09:55:00,41.19,41.21,41.19,41.19,22500.0,31.9811,31.9967,31.9811,31.9811,22500.0
2015-04-13 10:00:00,41.18,41.22,41.17,41.2,13800.0,31.9734,32.0044,31.9656,31.9889,13800.0
2015-04-13 10:05:00,41.2,41.21,41.18,41.18,8400.0,31.9889,31.9967,31.9734,31.9734,8400.0
2015-04-13 10:10:00,41.17,41.22,41.17,41.22,14600.0,31.9656,32.0044,31.9656,32.0044,14600.0
2015-04-13 10:15:00,41.23,41.24,41.21,41.24,20000.0,32.0122,32.02,31.9967,32.02,20000.0
2015-04-13 10:20:00,41.25,41.32,41.24,41.3,11600.0,32.0277,32.0821,32.02,32.0666,11600.0
2015-04-13 10:25:00,41.29,41.34,41.29,41.34,14200.0,32.0588,32.0976,32.0588,32.0976,14200.0
2015-04-13 10:30:00,41.33,41.35,41.32,41.32,16600.0,32.0898,32.1054,32.0821,32.0821,16600.0
2015-04-13 10:35:00,41.32,41.32,41.31,41.32,3300.0,32.0821,32.0821,32.0743,32.0821,3300.0
2015-04-13 10:40:00,41.32,41.33,41.31,41.33,8400.0,32.0821,32.0898,32.0743,32.0898,8400.0
2015-04-13 10:45:00,41.33,41.33,41.3,41.3,12600.0,32.0898,32.0898,32.0666,32.0666,12600.0
2015-04-13 10:50:00,41.3,41.3,41.28,41.29,3800.0,32.0666,32.0666,32.051,32.0588,3800.0
2015-04-13 10:55:00,41.29,41.31,41.27,41.27,6000.0,32.0588,32.0743,32.0433,32.0433,6000.0
2015-04-13 11:00:00,41.27,41.28,41.26,41.26,7900.0,32.0433,32.051,32.0355,32.0355,7900.0
2015-04-13 11:05:00,41.26,41.29,41.26,41.29,6800.0,32.0355,32.0588,32.0355,32.0588,6800.0
2015-04-13 11:10:00,41.29,41.32,41.26,41.31,43700.0,32.0588,32.0821,32.0355,32.0743,43700.0
2015-04-13 11:15:00,41.32,41.33,41.29,41.3,7000.0,32.0821,32.0898,32.0588,32.0666,7000.0
2015-04-13 11:20:00,41.3,41.3,41.29,41.29,20000.0,32.0666,32.0666,32.0588,32.0588,20000.0
2015-04-13 11:25:00,41.3,41.35,41.29,41.3,6400.0,32.0666,32.1054,32.0588,32.0666,6400.0
2015-04-13 11:30:00,41.3,41.34,41.3,41.34,31100.0,32.0666,32.0976,32.0666,32.0976,31100.0
2015-04-13 11:35:00,41.34,41.35,41.34,41.34,2800.0,32.0976,32.1054,32.0976,32.0976,2800.0
2015-04-13 11:40:00,41.35,41.36,41.34,41.36,23000.0,32.1054,32.1131,32.0976,32.1131,23000.0
2015-04-13 11:45:00,41.35,41.37,41.34,41.36,2300.0,32.1054,32.1209,32.0976,32.1131,2300.0
2015-04-13 11:50:00,41.36,41.37,41.35,41.37,25000.0,32.1131,32.1209,32.1054,32.1209,25000.0
2015-04-13 11:55:00,41.37,41.41,41.37,41.39,30900.0,32.1209,32.152,32.1209,32.1364,30900.0
2015-04-13 12:00:00,41.4,41.4,41.39,41.39,17000.0,32.1442,32.1442,32.1364,32.1364,17000.0
2015-04-13 12:05:00,41.4,41.41,41.38,41.39,27100.0,32.1442,32.152,32.1287,32.1364,27100.0
2015-04-13 12:10:00,41.39,41.4,41.37,41.39,65100.0,32.1364,32.1442,32.1209,32.1364,65100.0
2015-04-13 12:15:00,41.39,41.39,41.36,41.37,4500.0,32.1364,32.1364,32.1131,32.1209,4500.0
2015-04-13 12:20:00,41.36,41.38,41.36,41.38,17700.0,32.1131,32.1287,32.1131,32.1287,17700.0
2015-04-13 12:25:00,41.38,41.39,41.38,41.39,50700.0,32.1287,32.1364,32.1287,32.1364,50700.0
2015-04-13 12:30:00,41.38,41.39,41.38,41.39,5600.0,32.1287,32.1364,32.1287,32.1364,5600.0
2015-04-13 12:35:00,41.4,41.41,41.39,41.4,13200.0,32.1442,32.152,32.1364,32.1442,13200.0
2015-04-13 12:40:00,41.41,41.41,41.4,41.41,17000.0,32.152,32.152,32.1442,32.152,17000.0
2015-04-13 12:45:00,41.41,41.41,41.4,41.4,2600.0,32.152,32.152,32.1442,32.1442,2600.0
2015-04-13 12:50:00,41.4,41.41,41.39,41.41,1900.0,32.1442,32.152,32.1364,32.152,1900.0
2015-04-13 12:55:00,41.4,41.42,41.4,41.42,2900.0,32.1442,32.1597,32.1442,32.1597,2900.0
2015-04-13 13:00:00,41.43,41.43,41.41,41.41,4000.0,32.1675,32.1675,32.152,32.152,4000.0
2015-04-13 13:05:00,41.41,41.42,41.4,41.4,8700.0,32.152,32.1597,32.1442,32.1442,8700.0
2015-04-13 13:10:00,41.4,41.41,41.39,41.41,28400.0,32.1442,32.152,32.1364,32.152,28400.0
2015-04-13 13:15:00,41.41,41.41,41.4,41.4,5600.0,32.152,32.152,32.1442,32.1442,5600.0
2015-04-13 13:20:00,41.4,41.44,41.4,41.42,28900.0,32.1442,32.1753,32.1442,32.1597,28900.0
2015-04-13 13:25:00,41.42,41.44,41.41,41.41,5700.0,32.1597,32.1753,32.152,32.152,5700.0
2015-04-13 13:30:00,41.41,41.41,41.4,41.4,54400.0,32.152,32.152,32.1442,32.1442,54400.0
2015-04-13 13:35:00,41.41,41.42,41.39,41.4,161600.0,32.152,32.1597,32.1364,32.1442,161600.0
2015-04-13 13:40:00,41.4,41.42,41.39,41.4,22900.0,32.1442,32.1597,32.1364,32.1442,22900.0
2015-04-13 13:45:00,41.41,41.43,41.4,41.41,7500.0,32.152,32.1675,32.1442,32.152,7500.0
2015-04-13 13:50:00,41.4,41.41,41.4,41.41,12000.0,32.1442,32.152,32.1442,32.152,12000.0
2015-04-13 13:55:00,41.41,41.44,41.41,41.44,6500.0,32.152,32.1753,32.152,32.1753,6500.0
2015-04-13 14:00:00,41.44,41.45,41.43,41.44,20500.0,32.1753,32.183,32.1675,32.1753,20500.0
2015-04-13 14:05:00,41.44,41.46,41.44,41.45,41000.0,32.1753,32.1908,32.1753,32.183,41000.0
2015-04-13 14:10:00,41.46,41.46,41.44,41.44,11200.0,32.1908,32.1908,32.1753,32.1753,11200.0
2015-04-13 14:15:00,41.44,41.45,41.43,41.44,15500.0,32.1753,32.183,32.1675,32.1753,15500.0
2015-04-13 14:20:00,41.44,41.45,41.43,41.44,42500.0,32.1753,32.183,32.1675,32.1753,42500.0
2015-04-13 14:25:00,41.44,41.44,41.43,41.44,18600.0,32.1753,32.1753,32.1675,32.1753,18600.0
2015-04-13 14:30:00,41.44,41.46,41.43,41.46,51400.0,32.1753,32.1908,32.1675,32.1908,51400.0
2015-04-13 14:35:00,41.45,41.48,41.45,41.48,18200.0,32.183,32.2063,32.183,32.2063,18200.0
2015-04-13 14:40:00,41.48,41.49,41.47,41.47,20900.0,32.2063,32.2141,32.1985,32.1985,20900.0
2015-04-13 14:45:00,41.46,41.47,41.43,41.44,19300.0,32.1908,32.1985,32.1675,32.1753,19300.0
2015-04-13 14:50:00,41.43,41.45,41.42,41.45,59600.0,32.1675,32.183,32.1597,32.183,59600.0
2015-04-13 14:55:00,41.45,41.45,41.43,41.43,32000.0,32.183,32.183,32.1675,32.1675,32000.0
2015-04-13 15:00:00,41.43,41.44,41.42,41.43,6400.0,32.1675,32.1753,32.1597,32.1675,6400.0
2015-04-13 15:05:00,41.42,41.44,41.42,41.43,23600.0,32.1597,32.1753,32.1597,32.1675,23600.0
2015-04-13 15:10:00,41.42,41.44,41.41,41.44,23500.0,32.1597,32.1753,32.152,32.1753,23500.0
2015-04-13 15:15:00,41.43,41.43,41.41,41.43,16000.0,32.1675,32.1675,32.152,32.1675,16000.0
2015-04-13 15:20:00,41.42,41.43,41.41,41.41,19200.0,32.1597,32.1675,32.152,32.152,19200.0
2015-04-13 15:25:00,41.42,41.43,41.41,41.43,72700.0,32.1597,32.1675,32.152,32.1675,72700.0
2015-04-13 15:30:00,41.42,41.43,41.42,41.42,36300.0,32.1597,32.1675,32.1597,32.1597,36300.0
2015-04-13 15:35:00,41.43,41.43,41.41,41.42,83900.0,32.1675,32.1675,32.152,32.1597,83900.0
2015-04-13 15:40:00,41.42,41.44,41.41,41.43,79500.0,32.1597,32.1753,32.152,32.1675,79500.0
2015-04-13 15:45:00,41.43,41.43,41.41,41.43,106300.0,32.1675,32.1675,32.152,32.1675,106300.0
2015-04-13 15:50:00,41.43,41.44,41.42,41.44,138600.0,32.1675,32.1753,32.1597,32.1753,138600.0
2015-04-13 15:55:00,41.44,41.46,41.41,41.42,201000.0,32.1753,32.1908,32.152,32.1597,201000.0
2015-04-14 09:30:00,41.22,41.33,40.97,41.0,684600.0,32.0044,32.0898,31.8103,31.8336,684600.0
2015-04-14 09:35:00,41.0,41.15,40.97,41.15,152100.0,31.8336,31.9501,31.8103,31.9501,152100.0
2015-04-14 09:40:00,41.16,41.26,41.15,41.15,242800.0,31.9579,32.0355,31.9501,31.9501,242800.0
2015-04-14 09:45:00,41.15,41.19,41.11,41.12,199000.0,31.9501,31.9811,31.919,31.9268,199000.0
2015-04-14 09:50:00,41.12,41.14,41.09,41.11,51800.0,31.9268,31.9423,31.9035,31.919,51800.0
2015-04-14 09:55:00,41.12,41.14,40.96,40.97,196800.0,31.9268,31.9423,31.8026,31.8103,196800.0
2015-04-14 10:00:00,40.97,40.99,40.89,40.91,110400.0,31.8103,31.8259,31.7482,31.7637,110400.0
2015-04-14 10:05:00,40.9,40.92,40.85,40.88,102500.0,31.756,31.7715,31.7172,31.7405,102500.0
2015-04-14 10:10:00,40.88,40.97,40.86,40.96,54300.0,31.7405,31.8103,31.7249,31.8026,54300.0
2015-04-14 10:15:00,40.97,41.02,40.97,40.98,54500.0,31.8103,31.8492,31.8103,31.8181,54500.0
2015-04-14 10:20:00,40.98,41.0,40.97,40.98,15900.0,31.8181,31.8336,31.8103,31.8181,15900.0
2015-04-14 10:25:00,40.98,40.98,40.9,40.94,91300.0,31.8181,31.8181,31.756,31.787,91300.0
2015-04-14 10:30:00,40.94,40.94,40.9,40.9,11300.0,31.787,31.787,31.756,31.756,11300.0
2015-04-14 10:35:00,40.91,40.94,40.88,40.94,41400.0,31.7637,31.787,31.7405,31.787,41400.0
2015-04-14 10:40:00,40.94,40.94,40.87,40.9,7300.0,31.787,31.787,31.7327,31.756,7300.0
2015-04-14 10:45:00,40.91,40.94,40.88,40.94,17800.0,31.7637,31.787,31.7405,31.787,17800.0
2015-04-14 10:50:00,40.94,40.95,40.92,40.95,61000.0,31.787,31.7948,31.7715,31.7948,61000.0
2015-04-14 10:55:00,40.95,40.96,40.93,40.94,71100.0,31.7948,31.8026,31.7793,31.787,71100.0
2015-04-14 11:00:00,40.94,40.94,40.91,40.94,22300.0,31.787,31.787,31.7637,31.787,22300.0
2015-04-14 11:05:00,40.94,40.97,40.93,40.96,34700.0,31.787,31.8103,31.7793,31.8026,34700.0
2015-04-14 11:10:00,40.97,41.12,40.97,41.1,132200.0,31.8103,31.9268,31.8103,31.9113,132200.0
2015-04-14 11:15:00,41.11,41.15,41.1,41.1,34800.0,31.919,31.9501,31.9113,31.9113,34800.0
2015-04-14 11:20:00,41.1,41.1,41.07,41.08,12700.0,31.9113,31.9113,31.888,31.8957,12700.0
2015-04-14 11:25:00,41.08,41.09,41.07,41.08,4900.0,31.8957,31.9035,31.888,31.8957,4900.0
2015-04-14 11:30:00,41.08,41.09,41.08,41.09,3700.0,31.8957,31.9035,31.8957,31.9035,3700.0
2015-04-14 11:35:00,41.09,41.09,41.06,41.07,18700.0,31.9035,31.9035,31.8802,31.888,18700.0
2015-04-14 11:40:00,41.08,41.11,41.08,41.1,4600.0,31.8957,31.919,31.8957,31.9113,4600.0
2015-04-14 11:45:00,41.1,41.1,41.09,41.09,3600.0,31.9113,31.9113,31.9035,31.9035,3600.0
2015-04-14 11:50:00,41.09,41.1,41.09,41.1,2800.0,31.9035,31.9113,31.9035,31.9113,2800.0
2015-04-14 11:55:00,41.09,41.1,41.09,41.09,2700.0,31.9035,31.9113,31.9035,31.9035,2700.0
2015-04-14 12:00:00,41.09,41.1,41.09,41.1,2200.0,31.9035,31.9113,31.9035,31.9113,2200.0
2015-04-14 12:05:00,41.1,41.11,41.09,41.1,31600.0,31.9113,31.919,31.9035,31.9113,31600.0
2015-04-14 12:10:00,41.1,41.11,41.09,41.09,1700.0,31.9113,31.919,31.9035,31.9035,1700.0
2015-04-14 12:15:00,41.1,41.1,41.08,41.09,8000.0,31.9113,31.9113,31.8957,31.9035,8000.0
2015-04-14 12:20:00,41.08,41.1,41.08,41.09,3100.0,31.8957,31.9113,31.8957,31.9035,3100.0
2015-04-14 12:25:00,41.09,41.1,41.08,41.1,3900.0,31.9035,31.9113,31.8957,31.9113,3900.0
2015-04-14 12:30:00,41.1,41.16,41.1,41.15,19100.0,31.9113,31.9579,31.9113,31.9501,19100.0
2015-04-14 12:35:00,41.14,41.16,41.13,41.13,5300.0,31.9423,31.9579,31.9346,31.9346,5300.0
2015-04-14 12:40:00,41.14,41.14,41.12,41.13,2500.0,31.9423,31.9423,31.9268,31.9346,2500.0
2015-04-14 12:45:00,41.13,41.13,41.12,41.12,6000.0,31.9346,31.9346,31.9268,31.9268,6000.0
2015-04-14 12:50:00,41.12,41.14,41.11,41.12,3700.0,31.9268,31.9423,31.919,31.9268,3700.0
2015-04-14 12:55:00,41.11,41.12,41.11,41.12,8100.0,31.919,31.9268,31.919,31.9268,8100.0
2015-04-14 13:00:00,41.12,41.15,41.12,41.14,17900.0,31.9268,31.9501,31.9268,31.9423,17900.0
2015-04-14 13:05:00,41.14,41.14,41.09,41.1,82900.0,31.9423,31.9423,31.9035,31.9113,82900.0
2015-04-14 13:10:00,41.1,41.11,41.08,41.09,172200.0,31.9113,31.919,31.8957,31.9035,172200.0
2015-04-14 13:15:00,41.09,41.1,41.07,41.08,21200.0,31.9035,31.9113,31.888,31.8957,21200.0
2015-04-14 13:20:00,41.08,41.1,41.07,41.09,16900.0,31.8957,31.9113,31.888,31.9035,16900.0
2015-04-14 13:25:00,41.1,41.11,41.09,41.1,19800.0,31.9113,31.919,31.9035,31.9113,19800.0
2015-04-14 13:30:00,41.1,41.12,41.1,41.11,24100.0,31.9113,31.9268,31.9113,31.919,24100.0
2015-04-14 13:35:00,41.11,41.11,41.1,41.11,4600.0,31.919,31.919,31.9113,31.919,4600.0
2015-04-14 13:40:00,41.11,41.13,41.1,41.12,12600.0,31.919,31.9346,31.9113,31.9268,12600.0
2015-04-14 13:45:00,41.13,41.13,41.11,41.12,4500.0,31.9346,31.9346,31.919,31.9268,4500.0
2015-04-14 13:50:00,41.11,41.11,41.09,41.1,43800.0,31.919,31.919,31.9035,31.9113,43800.0
2015-04-14 13:55:00,41.11,41.11,41.09,41.1,5900.0,31.919,31.919,31.9035,31.9113,5900.0
2015-04-14 14:00:00,41.1,41.1,41.09,41.1,42200.0,31.9113,31.9113,31.9035,31.9113,42200.0
2015-04-14 14:05:00,41.11,41.15,41.11,41.15,8800.0,31.919,31.9501,31.919,31.9501,8800.0
2015-04-14 14:10:00,41.13,41.14,41.11,41.12,13700.0,31.9346,31.9423,31.919,31.9268,13700.0
2015-04-14 14:15:00,41.13,41.13,41.12,41.13,15100.0,31.9346,31.9346,31.9268,31.9346,15100.0
2015-04-14 14:20:00,41.13,41.14,41.12,41.13,7500.0,31.9346,31.9423,31.9268,31.9346,7500.0
2015-04-14 14:25:00,41.12,41.16,41.12,41.15,20100.0,31.9268,31.9579,31.9268,31.9501,20100.0
2015-04-14 14:30:00,41.15,41.15,41.13,41.13,3900.0,31.9501,31.9501,31.9346,31.9346,3900.0
2015-04-14 14:35:00,41.12,41.14,41.08,41.09,16700.0,31.9268,31.9423,31.8957,31.9035,16700.0
2015-04-14 14:40:00,41.08,41.09,41.07,41.09,25800.0,31.8957,31.9035,31.888,31.9035,25800.0
2015-04-14 14:45:00,41.09,41.11,41.09,41.1,4300.0,31.9035,31.919,31.9035,31.9113,4300.0
2015-04-14 14:50:00,41.1,41.12,41.08,41.1,42200.0,31.9113,31.9268,31.8957,31.9113,42200.0
2015-04-14 14:55:00,41.09,41.13,41.09,41.12,16300.0,31.9035,31.9346,31.9035,31.9268,16300.0
2015-04-14 15:00:00,41.12,41.16,41.11,41.13,24500.0,31.9268,31.9579,31.919,31.9346,24500.0
2015-04-14 15:05:00,41.13,41.14,41.12,41.14,11400.0,31.9346,31.9423,31.9268,31.9423,11400.0
2015-04-14 15:10:00,41.14,41.17,41.13,41.15,34100.0,31.9423,31.9656,31.9346,31.9501,34100.0
2015-04-14 15:15:00,41.15,41.16,41.14,41.15,10800.0,31.9501,31.9579,31.9423,31.9501,10800.0
2015-04-14 15:20:00,41.16,41.16,41.12,41.12,8700.0,31.9579,31.9579,31.9268,31.9268,8700.0
2015-04-14 15:25:00,41.13,41.13,41.11,41.12,4500.0,31.9346,31.9346,31.919,31.9268,4500.0
2015-04-14 15:30:00,41.12,41.14,41.12,41.14,13600.0,31.9268,31.9423,31.9268,31.9423,13600.0
2015-04-14 15:35:00,41.14,41.15,41.13,41.14,9700.0,31.9423,31.9501,31.9346,31.9423,9700.0
2015-04-14 15:40:00,41.13,41.17,41.12,41.16,454500.0,31.9346,31.9656,31.9268,31.9579,454500.0
2015-04-14 15:45:00,41.16,41.16,41.14,41.15,51600.0,31.9579,31.9579,31.9423,31.9501,51600.0
2015-04-14 15:50:00,41.15,41.17,41.14,41.17,69600.0,31.9501,31.9656,31.9423,31.9656,69600.0
2015-04-14 15:55:00,41.17,41.19,41.15,41.19,86900.0,31.9656,31.9811,31.9501,31.9811,86900.0
2015-04-15 09:30:00,41.21,41.26,41.1,41.22,118400.0,31.9967,32.0355,31.9113,32.0044,118400.0
2015-04-15 09:35:00,41.22,41.22,41.13,41.16,221700.0,32.0044,32.0044,31.9346,31.9579,221700.0
2015-04-15 09:40:00,41.16,41.24,41.13,41.24,151500.0,31.9579,32.02,31.9346,32.02,151500.0
2015-04-15 09:45:00,41.24,41.34,41.24,41.34,402200.0,32.02,32.0976,32.02,32.0976,402200.0
2015-04-15 09:50:00,41.36,41.37,41.33,41.34,44200.0,32.1131,32.1209,32.0898,32.0976,44200.0
2015-04-15 09:55:00,41.35,41.36,41.32,41.32,16200.0,32.1054,32.1131,32.0821,32.0821,16200.0
2015-04-15 10:00:00,41.32,41.35,41.29,41.34,11100.0,32.0821,32.1054,32.0588,32.0976,11100.0
2015-04-15 10:05:00,41.33,41.35,41.28,41.3,134000.0,32.0898,32.1054,32.051,32.0666,134000.0
2015-04-15 10:10:00,41.3,41.33,41.28,41.31,158600.0,32.0666,32.0898,32.051,32.0743,158600.0
2015-04-15 10:15:00,41.31,41.34,41.28,41.34,42000.0,32.0743,32.0976,32.051,32.0976,42000.0
2015-04-15 10:20:00,41.34,41.36,41.33,41.35,18300.0,32.0976,32.1131,32.0898,32.1054,18300.0
2015-04-15 10:25:00,41.35,41.36,41.35,41.36,11700.0,32.1054,32.1131,32.1054,32.1131,11700.0
2015-04-15 10:30:00,41.36,41.41,41.36,41.4,30900.0,32.1131,32.152,32.1131,32.1442,30900.0
2015-04-15 10:35:00,41.41,41.42,41.39,41.42,58600.0,32.152,32.1597,32.1364,32.1597,58600.0
2015-04-15 10:40:00,41.41,41.48,41.41,41.48,67800.0,32.152,32.2063,32.152,32.2063,67800.0
2015-04-15 10:45:00,41.48,41.51,41.47,41.5,39900.0,32.2063,32.2296,32.1985,32.2218,39900.0
2015-04-15 10:50:00,41.5,41.5,41.47,41.49,26300.0,32.2218,32.2218,32.1985,32.2141,26300.0
2015-04-15 10:55:00,41.48,41.49,41.47,41.48,9300.0,32.2063,32.2141,32.1985,32.2063,9300.0
2015-04-15 11:00:00,41.48,41.48,41.43,41.44,100600.0,32.2063,32.2063,32.1675,32.1753,100600.0
2015-04-15 11:05:00,41.44,41.46,41.43,41.45,8500.0,32.1753,32.1908,32.1675,32.183,8500.0
2015-04-15 11:10:00,41.44,41.44,41.43,41.44,9900.0,32.1753,32.1753,32.1675,32.1753,9900.0
2015-04-15 11:15:00,41.44,41.45,41.43,41.44,19100.0,32.1753,32.183,32.1675,32.1753,19100.0
2015-04-15 11:20:00,41.43,41.48,41.43,41.48,12200.0,32.1675,32.2063,32.1675,32.2063,12200.0
2015-04-15 11:25:00,41.48,41.48,41.47,41.48,37800.0,32.2063,32.2063,32.1985,32.2063,37800.0
2015-04-15 11:30:00,41.48,41.51,41.47,41.5,13900.0,32.2063,32.2296,32.1985,32.2218,13900.0
2015-04-15 11:35:00,41.51,41.53,41.51,41.51,29300.0,32.2296,32.2451,32.2296,32.2296,29300.0
2015-04-15 11:40:00,41.51,41.54,41.51,41.53,278700.0,32.2296,32.2529,32.2296,32.2451,278700.0
2015-04-15 11:45:00,41.54,41.54,41.49,41.5,77900.0,32.2529,32.2529,32.2141,32.2218,77900.0
2015-04-15 11:50:00,41.5,41.51,41.5,41.5,101900.0,32.2218,32.2296,32.2218,32.2218,101900.0
2015-04-15 11:55:00,41.5,41.57,41.49,41.56,81000.0,32.2218,32.2762,32.2141,32.2684,81000.0
2015-04-15 12:00:00,41.56,41.64,41.56,41.63,150000.0,32.2684,32.3305,32.2684,32.3228,150000.0
2015-04-15 12:05:00,41.62,41.65,41.61,41.62,144900.0,32.315,32.3383,32.3072,32.315,144900.0
2015-04-15 12:10:00,41.62,41.68,41.62,41.67,76200.0,32.315,32.3616,32.315,32.3538,76200.0
2015-04-15 12:15:00,41.67,41.69,41.65,41.68,76400.0,32.3538,32.3694,32.3383,32.3616,76400.0
2015-04-15 12:20:00,41.68,41.7,41.68,41.69,45100.0,32.3616,32.3771,32.3616,32.3694,45100.0
2015-04-15 12:25:00,41.69,41.69,41.67,41.68,5500.0,32.3694,32.3694,32.3538,32.3616,5500.0
2015-04-15 12:30:00,41.68,41.69,41.65,41.65,25000.0,32.3616,32.3694,32.3383,32.3383,25000.0
2015-04-15 12:35:00,41.66,41.69,41.65,41.69,11300.0,32.3461,32.3694,32.3383,32.3694,11300.0
2015-04-15 12:40:00,41.7,41.73,41.7,41.72,30600.0,32.3771,32.4004,32.3771,32.3927,30600.0
2015-04-15 12:45:00,41.72,41.77,41.72,41.72,107300.0,32.3927,32.4315,32.3927,32.3927,107300.0
2015-04-15 12:50:00,41.73,41.74,41.69,41.72,93700.0,32.4004,32.4082,32.3694,32.3927,93700.0
2015-04-15 12:55:00,41.72,41.78,41.71,41.76,46300.0,32.3927,32.4392,32.3849,32.4237,46300.0
2015-04-15 13:00:00,41.76,41.81,41.74,41.81,106900.0,32.4237,32.4625,32.4082,32.4625,106900.0
2015-04-15 13:05:00,41.81,41.82,41.78,41.79,42600.0,32.4625,32.4703,32.4392,32.447,42600.0
2015-04-15 13:10:00,41.79,41.84,41.78,41.84,64000.0,32.447,32.4858,32.4392,32.4858,64000.0
2015-04-15 13:15:00,41.84,41.87,41.84,41.87,19700.0,32.4858,32.5091,32.4858,32.5091,19700.0
2015-04-15 13:20:00,41.87,41.89,41.87,41.88,19400.0,32.5091,32.5246,32.5091,32.5169,19400.0
2015-04-15 13:25:00,41.89,41.94,41.88,41.94,169400.0,32.5246,32.5635,32.5169,32.5635,169400.0
2015-04-15 13:30:00,41.94,41.95,41.9,41.93,92400.0,32.5635,32.5712,32.5324,32.5557,92400.0
2015-04-15 13:35:00,41.93,41.93,41.88,41.89,57500.0,32.5557,32.5557,32.5169,32.5246,57500.0
2015-04-15 13:40:00,41.89,41.9,41.88,41.89,16300.0,32.5246,32.5324,32.5169,32.5246,16300.0
2015-04-15 13:45:00,41.89,41.91,41.88,41.88,25000.0,32.5246,32.5402,32.5169,32.5169,25000.0
2015-04-15 13:50:00,41.88,41.88,41.86,41.86,9000.0,32.5169,32.5169,32.5014,32.5014,9000.0
2015-04-15 13:55:00,41.86,41.86,41.84,41.86,7700.0,32.5014,32.5014,32.4858,32.5014,7700.0
2015-04-15 14:00:00,41.86,41.87,41.85,41.87,22600.0,32.5014,32.5091,32.4936,32.5091,22600.0
2015-04-15 14:05:00,41.87,41.89,41.86,41.88,11900.0,32.5091,32.5246,32.5014,32.5169,11900.0
2015-04-15 14:10:00,41.89,41.89,41.85,41.86,46700.0,32.5246,32.5246,32.4936,32.5014,46700.0
2015-04-15 14:15:00,41.86,41.86,41.84,41.86,20000.0,32.5014,32.5014,32.4858,32.5014,20000.0
2015-04-15 14:20:00,41.86,41.86,41.82,41.83,34900.0,32.5014,32.5014,32.4703,32.4781,34900.0
2015-04-15 14:25:00,41.83,41.84,41.82,41.84,5500.0,32.4781,32.4858,32.4703,32.4858,5500.0
2015-04-15 14:30:00,41.84,41.85,41.83,41.85,9300.0,32.4858,32.4936,32.4781,32.4936,9300.0
2015-04-15 14:35:00,41.84,41.85,41.83,41.84,81900.0,32.4858,32.4936,32.4781,32.4858,81900.0
2015-04-15 14:40:00,41.84,41.86,41.84,41.86,10900.0,32.4858,32.5014,32.4858,32.5014,10900.0
2015-04-15 14:45:00,41.86,41.87,41.85,41.86,7000.0,32.5014,32.5091,32.4936,32.5014,7000.0
2015-04-15 14:50:00,41.86,41.91,41.86,41.89,103000.0,32.5014,32.5402,32.5014,32.5246,103000.0
2015-04-15 14:55:00,41.89,41.9,41.87,41.88,13300.0,32.5246,32.5324,32.5091,32.5169,13300.0
2015-04-15 15:00:00,41.88,41.89,41.86,41.88,20500.0,32.5169,32.5246,32.5014,32.5169,20500.0
2015-04-15 15:05:00,41.88,41.89,41.87,41.89,10700.0,32.5169,32.5246,32.5091,32.5246,10700.0
2015-04-15 15:10:00,41.89,41.89,41.86,41.86,19600.0,32.5246,32.5246,32.5014,32.5014,19600.0
2015-04-15 15:15:00,41.87,41.88,41.85,41.87,16800.0,32.5091,32.5169,32.4936,32.5091,16800.0
2015-04-15 15:20:00,41.87,41.87,41.85,41.85,14000.0,32.5091,32.5091,32.4936,32.4936,14000.0
2015-04-15 15:25:00,41.86,41.87,41.85,41.86,10000.0,32.5014,32.5091,32.4936,32.5014,10000.0
2015-04-15 15:30:00,41.87,41.88,41.85,41.86,26800.0,32.5091,32.5169,32.4936,32.5014,26800.0
2015-04-15 15:35:00,41.86,41.86,41.81,41.82,29500.0,32.5014,32.5014,32.4625,32.4703,29500.0
2015-04-15 15:40:00,41.82,41.83,41.79,41.8,51700.0,32.4703,32.4781,32.447,32.4548,51700.0
2015-04-15 15:45:00,41.8,41.83,41.79,41.82,44700.0,32.4548,32.4781,32.447,32.4703,44700.0
2015-04-15 15:50:00,41.82,41.83,41.79,41.8,85100.0,32.4703,32.4781,32.447,32.4548,85100.0
2015-04-15 15:55:00,41.8,41.8,41.74,41.76,174000.0,32.4548,32.4548,32.4082,32.4237,174000.0
2015-04-16 09:30:00,41.74,41.74,41.58,41.62,165100.0,32.4082,32.4082,32.284,32.315,165100.0
2015-04-16 09:35:00,41.63,41.63,41.44,41.5,132200.0,32.3228,32.3228,32.1753,32.2218,132200.0
2015-04-16 09:40:00,41.5,41.51,41.43,41.46,72700.0,32.2218,32.2296,32.1675,32.1908,72700.0
2015-04-16 09:45:00,41.46,41.47,41.3,41.33,209700.0,32.1908,32.1985,32.0666,32.0898,209700.0
2015-04-16 09:50:00,41.3,41.33,41.27,41.3,31600.0,32.0666,32.0898,32.0433,32.0666,31600.0
2015-04-16 09:55:00,41.31,41.37,41.3,41.33,74900.0,32.0743,32.1209,32.0666,32.0898,74900.0
2015-04-16 10:00:00,41.33,41.4,41.3,41.36,104700.0,32.0898,32.1442,32.0666,32.1131,104700.0
2015-04-16 10:05:00,41.36,41.44,41.35,41.39,63900.0,32.1131,32.1753,32.1054,32.1364,63900.0
2015-04-16 10:10:00,41.39,41.44,41.36,41.43,129500.0,32.1364,32.1753,32.1131,32.1675,129500.0
2015-04-16 10:15:00,41.43,41.5,41.42,41.47,137200.0,32.1675,32.2218,32.1597,32.1985,137200.0
2015-04-16 10:20:00,41.47,41.49,41.47,41.47,8200.0,32.1985,32.2141,32.1985,32.1985,8200.0
2015-04-16 10:25:00,41.48,41.51,41.47,41.51,11100.0,32.2063,32.2296,32.1985,32.2296,11100.0
2015-04-16 10:30:00,41.51,41.54,41.47,41.54,76700.0,32.2296,32.2529,32.1985,32.2529,76700.0
2015-04-16 10:35:00,41.54,41.55,41.5,41.51,281700.0,32.2529,32.2607,32.2218,32.2296,281700.0
2015-04-16 10:40:00,41.51,41.53,41.5,41.52,194800.0,32.2296,32.2451,32.2218,32.2374,194800.0
2015-04-16 10:45:00,41.53,41.6,41.51,41.58,197700.0,32.2451,32.2995,32.2296,32.284,197700.0
2015-04-16 10:50:00,41.58,41.58,41.56,41.57,4100.0,32.284,32.284,32.2684,32.2762,4100.0
2015-04-16 10:55:00,41.56,41.58,41.56,41.58,16000.0,32.2684,32.284,32.2684,32.284,16000.0
2015-04-16 11:00:00,41.58,41.62,41.57,41.61,11800.0,32.284,32.315,32.2762,32.3072,11800.0
2015-04-16 11:05:00,41.62,41.65,41.62,41.64,9100.0,32.315,32.3383,32.315,32.3305,9100.0
2015-04-16 11:10:00,41.65,41.67,41.64,41.67,22600.0,32.3383,32.3538,32.3305,32.3538,22600.0
2015-04-16 11:15:00,41.66,41.68,41.63,41.65,14900.0,32.3461,32.3616,32.3228,32.3383,14900.0
2015-04-16 11:20:00,41.65,41.68,41.65,41.67,4300.0,32.3383,32.3616,32.3383,32.3538,4300.0
2015-04-16 11:25:00,41.67,41.69,41.63,41.63,12000.0,32.3538,32.3694,32.3228,32.3228,12000.0
2015-04-16 11:30:00,41.64,41.64,41.6,41.6,18500.0,32.3305,32.3305,32.2995,32.2995,18500.0
2015-04-16 11:35:00,41.59,41.62,41.59,41.61,12700.0,32.2917,32.315,32.2917,32.3072,12700.0
2015-04-16 11:40:00,41.6,41.61,41.57,41.59,5300.0,32.2995,32.3072,32.2762,32.2917,5300.0
2015-04-16 11:45:00,41.59,41.6,41.57,41.58,16200.0,32.2917,32.2995,32.2762,32.284,16200.0
2015-04-16 11:50:00,41.59,41.61,41.58,41.59,5900.0,32.2917,32.3072,32.284,32.2917,5900.0
2015-04-16 11:55:00,41.58,41.59,41.54,41.58,125600.0,32.284,32.2917,32.2529,32.284,125600.0
2015-04-16 12:00:00,41.59,41.6,41.58,41.6,3500.0,32.2917,32.2995,32.284,32.2995,3500.0
2015-04-16 12:05:00,41.6,41.61,41.58,41.61,6200.0,32.2995,32.3072,32.284,32.3072,6200.0
2015-04-16 12:10:00,41.61,41.64,41.6,41.63,7700.0,32.3072,32.3305,32.2995,32.3228,7700.0
2015-04-16 12:15:00,41.63,41.67,41.63,41.66,16500.0,32.3228,32.3538,32.3228,32.3461,16500.0
2015-04-16 12:20:00,41.67,41.67,41.66,41.66,2000.0,32.3538,32.3538,32.3461,32.3461,2000.0
2015-04-16 12:25:00,41.67,41.7,41.67,41.68,4000.0,32.3538,32.3771,32.3538,32.3616,4000.0
2015-04-16 12:30:00,41.68,41.68,41.64,41.65,7000.0,32.3616,32.3616,32.3305,32.3383,7000.0
2015-04-16 12:35:00,41.66,41.67,41.64,41.64,4500.0,32.3461,32.3538,32.3305,32.3305,4500.0
2015-04-16 12:40:00,41.65,41.65,41.62,41.64,8400.0,32.3383,32.3383,32.315,32.3305,8400.0
2015-04-16 12:45:00,41.65,41.65,41.6,41.61,9400.0,32.3383,32.3383,32.2995,32.3072,9400.0
2015-04-16 12:50:00,41.62,41.63,41.6,41.61,14900.0,32.315,32.3228,32.2995,32.3072,14900.0
2015-04-16 12:55:00,41.61,41.62,41.61,41.61,4800.0,32.3072,32.315,32.3072,32.3072,4800.0
2015-04-16 13:00:00,41.62,41.63,41.61,41.63,24100.0,32.315,32.3228,32.3072,32.3228,24100.0
2015-04-16 13:05:00,41.63,41.63,41.59,41.61,24200.0,32.3228,32.3228,32.2917,32.3072,24200.0
2015-04-16 13:10:00,41.61,41.64,41.61,41.64,34200.0,32.3072,32.3305,32.3072,32.3305,34200.0
2015-04-16 13:15:00,41.64,41.65,41.63,41.65,6200.0,32.3305,32.3383,32.3228,32.3383,6200.0
2015-04-16 13:20:00,41.65,41.68,41.65,41.67,6400.0,32.3383,32.3616,32.3383,32.3538,6400.0
2015-04-16 13:25:00,41.68,41.69,41.66,41.68,12900.0,32.3616,32.3694,32.3461,32.3616,12900.0
2015-04-16 13:30:00,41.69,41.7,41.67,41.68,22600.0,32.3694,32.3771,32.3538,32.3616,22600.0
2015-04-16 13:35:00,41.68,41.72,41.68,41.71,17800.0,32.3616,32.3927,32.3616,32.3849,17800.0
2015-04-16 13:40:00,41.71,41.74,41.71,41.73,24100.0,32.3849,32.4082,32.3849,32.4004,24100.0
2015-04-16 13:45:00,41.74,41.81,41.74,41.8,30600.0,32.4082,32.4625,32.4082,32.4548,30600.0
2015-04-16 13:50:00,41.8,41.82,41.8,41.8,17200.0,32.4548,32.4703,32.4548,32.4548,17200.0
2015-04-16 13:55:00,41.8,41.8,41.77,41.78,5700.0,32.4548,32.4548,32.4315,32.4392,5700.0
2015-04-16 14:00:00,41.79,41.79,41.75,41.75,45500.0,32.447,32.447,32.4159,32.4159,45500.0
2015-04-16 14:05:00,41.75,41.76,41.74,41.75,4400.0,32.4159,32.4237,32.4082,32.4159,4400.0
2015-04-16 14:10:00,41.76,41.78,41.75,41.78,21600.0,32.4237,32.4392,32.4159,32.4392,21600.0
2015-04-16 14:15:00,41.78,41.8,41.77,41.8,19300.0,32.4392,32.4548,32.4315,32.4548,19300.0
2015-04-16 14:20:00,41.8,41.83,41.8,41.82,9500.0,32.4548,32.4781,32.4548,32.4703,9500.0
2015-04-16 14:25:00,41.82,41.82,41.79,41.8,14600.0,32.4703,32.4703,32.447,32.4548,14600.0
2015-04-16 14:30:00,41.8,41.83,41.79,41.81,18500.0,32.4548,32.4781,32.447,32.4625,18500.0
2015-04-16 14:35:00,41.81,41.86,41.81,41.85,32300.0,32.4625,32.5014,32.4625,32.4936,32300.0
2015-04-16 14:40:00,41.86,41.88,41.85,41.87,40000.0,32.5014,32.5169,32.4936,32.5091,40000.0
2015-04-16 14:45:00,41.88,41.88,41.86,41.86,9600.0,32.5169,32.5169,32.5014,32.5014,9600.0
2015-04-16 14:50:00,41.87,41.88,41.86,41.86,32500.0,32.5091,32.5169,32.5014,32.5014,32500.0
2015-04-16 14:55:00,41.87,41.87,41.85,41.85,9800.0,32.5091,32.5091,32.4936,32.4936,9800.0
2015-04-16 15:00:00,41.84,41.85,41.81,41.82,16900.0,32.4858,32.4936,32.4625,32.4703,16900.0
2015-04-16 15:05:00,41.82,41.83,41.81,41.83,18400.0,32.4703,32.4781,32.4625,32.4781,18400.0
2015-04-16 15:10:00,41.83,41.83,41.79,41.8,48100.0,32.4781,32.4781,32.447,32.4548,48100.0
2015-04-16 15:15:00,41.8,41.8,41.78,41.79,9600.0,32.4548,32.4548,32.4392,32.447,9600.0
2015-04-16 15:20:00,41.79,41.79,41.75,41.76,49000.0,32.447,32.447,32.4159,32.4237,49000.0
2015-04-16 15:25:00,41.76,41.76,41.73,41.74,62100.0,32.4237,32.4237,32.4004,32.4082,62100.0
2015-04-16 15:30:00,41.75,41.79,41.73,41.79,35200.0,32.4159,32.447,32.4004,32.447,35200.0
2015-04-16 15:35:00,41.79,41.81,41.79,41.8,9700.0,32.447,32.4625,32.447,32.4548,9700.0
2015-04-16 15:40:00,41.8,41.8,41.77,41.78,17600.0,32.4548,32.4548,32.4315,32.4392,17600.0
2015-04-16 15:45:00,41.77,41.78,41.74,41.75,59200.0,32.4315,32.4392,32.4082,32.4159,59200.0
2015-04-16 15:50:00,41.75,41.76,41.72,41.73,123000.0,32.4159,32.4237,32.3927,32.4004,123000.0
2015-04-16 15:55:00,41.73,41.75,41.73,41.74,113300.0,32.4004,32.4159,32.4004,32.4082,113300.0
2015-04-17 09:30:00,41.5,41.6,41.46,41.5,110400.0,32.2218,32.2995,32.1908,32.2218,110400.0
2015-04-17 09:35:00,41.49,41.55,41.46,41.48,62900.0,32.2141,32.2607,32.1908,32.2063,62900.0
2015-04-17 09:40:00,41.48,41.5,41.43,41.45,87200.0,32.2063,32.2218,32.1675,32.183,87200.0
2015-04-17 09:45:00,41.47,41.47,41.35,41.38,61900.0,32.1985,32.1985,32.1054,32.1287,61900.0
2015-04-17 09:50:00,41.39,41.41,41.33,41.4,22100.0,32.1364,32.152,32.0898,32.1442,22100.0
2015-04-17 09:55:00,41.39,41.41,41.35,41.38,59900.0,32.1364,32.152,32.1054,32.1287,59900.0
2015-04-17 10:00:00,41.37,41.38,41.24,41.27,201400.0,32.1209,32.1287,32.02,32.0433,201400.0
2015-04-17 10:05:00,41.26,41.29,41.14,41.19,80000.0,32.0355,32.0588,31.9423,31.9811,80000.0
2015-04-17 10:10:00,41.19,41.19,41.11,41.16,81500.0,31.9811,31.9811,31.919,31.9579,81500.0
2015-04-17 10:15:00,41.16,41.18,41.1,41.14,32200.0,31.9579,31.9734,31.9113,31.9423,32200.0
2015-04-17 10:20:00,41.14,41.16,41.06,41.12,148600.0,31.9423,31.9579,31.8802,31.9268,148600.0
2015-04-17 10:25:00,41.11,41.12,41.09,41.09,158100.0,31.919,31.9268,31.9035,31.9035,158100.0
2015-04-17 10:30:00,41.08,41.14,41.06,41.13,40000.0,31.8957,31.9423,31.8802,31.9346,40000.0
2015-04-17 10:35:00,41.14,41.16,41.08,41.11,28900.0,31.9423,31.9579,31.8957,31.919,28900.0
2015-04-17 10:40:00,41.11,41.13,41.11,41.13,7000.0,31.919,31.9346,31.919,31.9346,7000.0
2015-04-17 10:45:00,41.13,41.19,41.09,41.09,34700.0,31.9346,31.9811,31.9035,31.9035,34700.0
2015-04-17 10:50:00,41.08,41.09,41.04,41.04,21300.0,31.8957,31.9035,31.8647,31.8647,21300.0
2015-04-17 10:55:00,41.05,41.05,40.98,41.03,58600.0,31.8724,31.8724,31.8181,31.8569,58600.0
2015-04-17 11:00:00,41.02,41.03,40.96,40.98,32300.0,31.8492,31.8569,31.8026,31.8181,32300.0
2015-04-17 11:05:00,40.97,41.03,40.94,41.03,51300.0,31.8103,31.8569,31.787,31.8569,51300.0
2015-04-17 11:10:00,41.02,41.04,41.01,41.03,37500.0,31.8492,31.8647,31.8414,31.8569,37500.0
2015-04-17 11:15:00,41.02,41.07,40.99,41.06,33100.0,31.8492,31.888,31.8259,31.8802,33100.0
2015-04-17 11:20:00,41.07,41.13,41.07,41.11,18100.0,31.888,31.9346,31.888,31.919,18100.0
2015-04-17 11:25:00,41.1,41.15,41.1,41.14,13000.0,31.9113,31.9501,31.9113,31.9423,13000.0
2015-04-17 11:30:00,41.14,41.16,41.12,41.15,28700.0,31.9423,31.9579,31.9268,31.9501,28700.0
2015-04-17 11:35:00,41.14,41.15,41.09,41.1,34500.0,31.9423,31.9501,31.9035,31.9113,34500.0
2015-04-17 11:40:00,41.11,41.11,41.06,41.07,13800.0,31.919,31.919,31.8802,31.888,13800.0
2015-04-17 11:45:00,41.06,41.11,41.06,41.1,7700.0,31.8802,31.919,31.8802,31.9113,7700.0
2015-04-17 11:50:00,41.1,41.13,41.07,41.13,14200.0,31.9113,31.9346,31.888,31.9346,14200.0
2015-04-17 11:55:00,41.13,41.16,41.12,41.12,40900.0,31.9346,31.9579,31.9268,31.9268,40900.0
2015-04-17 12:00:00,41.11,41.16,41.11,41.14,35800.0,31.919,31.9579,31.919,31.9423,35800.0
2015-04-17 12:05:00,41.14,41.14,41.08,41.1,28300.0,31.9423,31.9423,31.8957,31.9113,28300.0
2015-04-17 12:10:00,41.1,41.13,41.09,41.13,9900.0,31.9113,31.9346,31.9035,31.9346,9900.0
2015-04-17 12:15:00,41.13,41.13,41.06,41.06,35000.0,31.9346,31.9346,31.8802,31.8802,35000.0
2015-04-17 12:20:00,41.07,41.08,41.0,41.02,26600.0,31.888,31.8957,31.8336,31.8492,26600.0
2015-04-17 12:25:00,41.02,41.05,40.98,41.0,53900.0,31.8492,31.8724,31.8181,31.8336,53900.0
2015-04-17 12:30:00,40.99,41.04,40.97,41.02,15000.0,31.8259,31.8647,31.8103,31.8492,15000.0
2015-04-17 12:35:00,41.02,41.05,41.01,41.04,57500.0,31.8492,31.8724,31.8414,31.8647,57500.0
2015-04-17 12:40:00,41.03,41.06,41.03,41.04,12400.0,31.8569,31.8802,31.8569,31.8647,12400.0
2015-04-17 12:45:00,41.04,41.06,41.03,41.05,11800.0,31.8647,31.8802,31.8569,31.8724,11800.0
2015-04-17 12:50:00,41.04,41.05,40.99,41.02,13500.0,31.8647,31.8724,31.8259,31.8492,13500.0
2015-04-17 12:55:00,41.02,41.04,41.01,41.03,49400.0,31.8492,31.8647,31.8414,31.8569,49400.0
2015-04-17 13:00:00,41.04,41.08,41.04,41.07,5700.0,31.8647,31.8957,31.8647,31.888,5700.0
2015-04-17 13:05:00,41.07,41.08,41.05,41.05,8600.0,31.888,31.8957,31.8724,31.8724,8600.0
2015-04-17 13:10:00,41.04,41.04,41.03,41.03,6200.0,31.8647,31.8647,31.8569,31.8569,6200.0
2015-04-17 13:15:00,41.02,41.05,41.01,41.05,4300.0,31.8492,31.8724,31.8414,31.8724,4300.0
2015-04-17 13:20:00,41.07,41.1,41.06,41.09,25500.0,31.888,31.9113,31.8802,31.9035,25500.0
2015-04-17 13:25:00,41.09,41.1,41.05,41.08,48000.0,31.9035,31.9113,31.8724,31.8957,48000.0
2015-04-17 13:30:00,41.08,41.09,41.07,41.07,130400.0,31.8957,31.9035,31.888,31.888,130400.0
2015-04-17 13:35:00,41.08,41.09,41.07,41.09,57300.0,31.8957,31.9035,31.888,31.9035,57300.0
2015-04-17 13:40:00,41.08,41.08,41.05,41.07,60300.0,31.8957,31.8957,31.8724,31.888,60300.0
2015-04-17 13:45:00,41.07,41.08,41.05,41.08,11200.0,31.888,31.8957,31.8724,31.8957,11200.0
2015-04-17 13:50:00,41.08,41.09,41.04,41.05,27600.0,31.8957,31.9035,31.8647,31.8724,27600.0
2015-04-17 13:55:00,41.05,41.07,41.02,41.06,60700.0,31.8724,31.888,31.8492,31.8802,60700.0
2015-04-17 14:00:00,41.07,41.07,41.02,41.02,19200.0,31.888,31.888,31.8492,31.8492,19200.0
2015-04-17 14:05:00,41.02,41.03,40.96,40.97,53200.0,31.8492,31.8569,31.8026,31.8103,53200.0
2015-04-17 14:10:00,40.97,40.99,40.95,40.97,43500.0,31.8103,31.8259,31.7948,31.8103,43500.0
2015-04-17 14:15:00,40.97,40.99,40.91,40.96,33600.0,31.8103,31.8259,31.7637,31.8026,33600.0
2015-04-17 14:20:00,40.96,40.97,40.94,40.96,7700.0,31.8026,31.8103,31.787,31.8026,7700.0
2015-04-17 14:25:00,40.96,40.97,40.95,40.96,8300.0,31.8026,31.8103,31.7948,31.8026,8300.0
2015-04-17 14:30:00,40.96,40.96,40.9,40.92,15700.0,31.8026,31.8026,31.756,31.7715,15700.0
2015-04-17 14:35:00,40.92,40.98,40.89,40.95,50100.0,31.7715,31.8181,31.7482,31.7948,50100.0
2015-04-17 14:40:00,40.95,40.97,40.93,40.96,7700.0,31.7948,31.8103,31.7793,31.8026,7700.0
2015-04-17 14:45:00,40.95,40.96,40.9,40.91,31000.0,31.7948,31.8026,31.756,31.7637,31000.0
2015-04-17 14:50:00,40.9,40.92,40.89,40.9,15100.0,31.756,31.7715,31.7482,31.756,15100.0
2015-04-17 14:55:00,40.9,40.92,40.89,40.91,20000.0,31.756,31.7715,31.7482,31.7637,20000.0
2015-04-17 15:00:00,40.9,40.93,40.89,40.92,32200.0,31.756,31.7793,31.7482,31.7715,32200.0
2015-04-17 15:05:00,40.91,40.91,40.88,40.89,106700.0,31.7637,31.7637,31.7405,31.7482,106700.0
2015-04-17 15:10:00,40.88,40.92,40.88,40.9,28200.0,31.7405,31.7715,31.7405,31.756,28200.0
2015-04-17 15:15:00,40.91,40.97,40.9,40.95,167000.0,31.7637,31.8103,31.756,31.7948,167000.0
2015-04-17 15:20:00,40.95,40.96,40.91,40.93,26100.0,31.7948,31.8026,31.7637,31.7793,26100.0
2015-04-17 15:25:00,40.94,40.94,40.93,40.94,17700.0,31.787,31.787,31.7793,31.787,17700.0
2015-04-17 15:30:00,40.94,41.01,40.94,41.01,86800.0,31.787,31.8414,31.787,31.8414,86800.0
2015-04-17 15:35:00,41.01,41.07,40.99,41.05,191000.0,31.8414,31.888,31.8259,31.8724,191000.0
2015-04-17 15:40:00,41.04,41.06,41.03,41.04,42100.0,31.8647,31.8802,31.8569,31.8647,42100.0
2015-04-17 15:45:00,41.04,41.04,40.99,40.99,55600.0,31.8647,31.8647,31.8259,31.8259,55600.0
2015-04-17 15:50:00,40.99,41.01,40.98,41.01,98100.0,31.8259,31.8414,31.8181,31.8414,98100.0
2015-04-17 15:55:00,41.01,41.01,40.97,41.0,250000.0,31.8414,31.8414,31.8103,31.8336,250000.0
2015-04-20 09:30:00,41.28,41.32,41.06,41.21,78000.0,32.051,32.0821,31.8802,31.9967,78000.0
2015-04-20 09:35:00,41.2,41.21,41.06,41.06,20100.0,31.9889,31.9967,31.8802,31.8802,20100.0
2015-04-20 09:40:00,41.07,41.14,41.04,41.07,48700.0,31.888,31.9423,31.8647,31.888,48700.0
2015-04-20 09:45:00,41.06,41.14,41.03,41.12,18900.0,31.8802,31.9423,31.8569,31.9268,18900.0
2015-04-20 09:50:00,41.11,41.15,41.08,41.08,17100.0,31.919,31.9501,31.8957,31.8957,17100.0
2015-04-20 09:55:00,41.09,41.13,41.09,41.11,5200.0,31.9035,31.9346,31.9035,31.919,5200.0
2015-04-20 10:00:00,41.12,41.13,41.0,41.0,25200.0,31.9268,31.9346,31.8336,31.8336,25200.0
2015-04-20 10:05:00,41.0,41.06,41.0,41.05,21200.0,31.8336,31.8802,31.8336,31.8724,21200.0
2015-04-20 10:10:00,41.07,41.09,41.05,41.07,19000.0,31.888,31.9035,31.8724,31.888,19000.0
2015-04-20 10:15:00,41.08,41.11,41.05,41.08,25100.0,31.8957,31.919,31.8724,31.8957,25100.0
2015-04-20 10:20:00,41.06,41.11,41.06,41.08,19700.0,31.8802,31.919,31.8802,31.8957,19700.0
2015-04-20 10:25:00,41.08,41.19,41.08,41.18,137600.0,31.8957,31.9811,31.8957,31.9734,137600.0
2015-04-20 10:30:00,41.19,41.29,41.19,41.29,74300.0,31.9811,32.0588,31.9811,32.0588,74300.0
2015-04-20 10:35:00,41.29,41.34,41.29,41.33,80400.0,32.0588,32.0976,32.0588,32.0898,80400.0
2015-04-20 10:40:00,41.35,41.37,41.31,41.33,11300.0,32.1054,32.1209,32.0743,32.0898,11300.0
2015-04-20 10:45:00,41.32,41.35,41.3,41.33,16700.0,32.0821,32.1054,32.0666,32.0898,16700.0
2015-04-20 10:50:00,41.33,41.36,41.33,41.35,58700.0,32.0898,32.1131,32.0898,32.1054,58700.0
2015-04-20 10:55:00,41.36,41.42,41.35,41.42,33800.0,32.1131,32.1597,32.1054,32.1597,33800.0
2015-04-20 11:00:00,41.43,41.51,41.43,41.51,24300.0,32.1675,32.2296,32.1675,32.2296,24300.0
2015-04-20 11:05:00,41.52,41.56,41.51,41.54,24400.0,32.2374,32.2684,32.2296,32.2529,24400.0
2015-04-20 11:10:00,41.55,41.57,41.51,41.55,25500.0,32.2607,32.2762,32.2296,32.2607,25500.0
2015-04-20 11:15:00,41.55,41.55,41.47,41.47,18000.0,32.2607,32.2607,32.1985,32.1985,18000.0
2015-04-20 11:20:00,41.48,41.49,41.46,41.46,7100.0,32.2063,32.2141,32.1908,32.1908,7100.0
2015-04-20 11:25:00,41.46,41.46,41.41,41.41,10200.0,32.1908,32.1908,32.152,32.152,10200.0
2015-04-20 11:30:00,41.4,41.42,41.38,41.42,17800.0,32.1442,32.1597,32.1287,32.1597,17800.0
2015-04-20 11:35:00,41.43,41.45,41.42,41.42,8500.0,32.1675,32.183,32.1597,32.1597,8500.0
2015-04-20 11:40:00,41.42,41.45,41.41,41.41,11900.0,32.1597,32.183,32.152,32.152,11900.0
2015-04-20 11:45:00,41.42,41.42,41.37,41.38,8500.0,32.1597,32.1597,32.1209,32.1287,8500.0
2015-04-20 11:50:00,41.39,41.42,41.38,41.41,5000.0,32.1364,32.1597,32.1287,32.152,5000.0
2015-04-20 11:55:00,41.43,41.43,41.4,41.43,7900.0,32.1675,32.1675,32.1442,32.1675,7900.0
2015-04-20 12:00:00,41.43,41.43,41.4,41.4,7800.0,32.1675,32.1675,32.1442,32.1442,7800.0
2015-04-20 12:05:00,41.41,41.41,41.37,41.37,6300.0,32.152,32.152,32.1209,32.1209,6300.0
2015-04-20 12:10:00,41.37,41.39,41.37,41.39,18900.0,32.1209,32.1364,32.1209,32.1364,18900.0
2015-04-20 12:15:00,41.38,41.4,41.36,41.4,8400.0,32.1287,32.1442,32.1131,32.1442,8400.0
2015-04-20 12:20:00,41.4,41.43,41.39,41.42,5300.0,32.1442,32.1675,32.1364,32.1597,5300.0
2015-04-20 12:25:00,41.43,41.46,41.43,41.43,13000.0,32.1675,32.1908,32.1675,32.1675,13000.0
2015-04-20 12:30:00,41.43,41.45,41.4,41.41,21500.0,32.1675,32.183,32.1442,32.152,21500.0
2015-04-20 12:35:00,41.4,41.41,41.37,41.37,11000.0,32.1442,32.152,32.1209,32.1209,11000.0
2015-04-20 12:40:00,41.37,41.42,41.37,41.41,6600.0,32.1209,32.1597,32.1209,32.152,6600.0
2015-04-20 12:45:00,41.41,41.41,41.39,41.4,22200.0,32.152,32.152,32.1364,32.1442,22200.0
2015-04-20 12:50:00,41.4,41.43,41.4,41.42,16700.0,32.1442,32.1675,32.1442,32.1597,16700.0
2015-04-20 12:55:00,41.4,41.42,41.4,41.41,12200.0,32.1442,32.1597,32.1442,32.152,12200.0
2015-04-20 13:00:00,41.41,41.42,41.4,41.4,16100.0,32.152,32.1597,32.1442,32.1442,16100.0
2015-04-20 13:05:00,41.41,41.41,41.39,41.39,16900.0,32.152,32.152,32.1364,32.1364,16900.0
2015-04-20 13:10:00,41.39,41.42,41.39,41.39,9400.0,32.1364,32.1597,32.1364,32.1364,9400.0
2015-04-20 13:15:00,41.39,41.4,41.38,41.4,19500.0,32.1364,32.1442,32.1287,32.1442,19500.0
2015-04-20 13:20:00,41.4,41.4,41.37,41.38,50700.0,32.1442,32.1442,32.1209,32.1287,50700.0
2015-04-20 13:25:00,41.38,41.4,41.37,41.4,18200.0,32.1287,32.1442,32.1209,32.1442,18200.0
2015-04-20 13:30:00,41.38,41.39,41.36,41.36,45700.0,32.1287,32.1364,32.1131,32.1131,45700.0
2015-04-20 13:35:00,41.36,41.41,41.35,41.39,14600.0,32.1131,32.152,32.1054,32.1364,14600.0
2015-04-20 13:40:00,41.39,41.4,41.37,41.37,9800.0,32.1364,32.1442,32.1209,32.1209,9800.0
2015-04-20 13:45:00,41.37,41.39,41.35,41.38,167100.0,32.1209,32.1364,32.1054,32.1287,167100.0
2015-04-20 13:50:00,41.38,41.39,41.36,41.36,12700.0,32.1287,32.1364,32.1131,32.1131,12700.0
2015-04-20 13:55:00,41.36,41.37,41.33,41.33,62400.0,32.1131,32.1209,32.0898,32.0898,62400.0
2015-04-20 14:00:00,41.33,41.35,41.33,41.34,8500.0,32.0898,32.1054,32.0898,32.0976,8500.0
2015-04-20 14:05:00,41.33,41.33,41.31,41.32,13700.0,32.0898,32.0898,32.0743,32.0821,13700.0
2015-04-20 14:10:00,41.31,41.36,41.31,41.35,11800.0,32.0743,32.1131,32.0743,32.1054,11800.0
2015-04-20 14:15:00,41.35,41.41,41.35,41.39,10900.0,32.1054,32.152,32.1054,32.1364,10900.0
2015-04-20 14:20:00,41.4,41.41,41.39,41.4,15400.0,32.1442,32.152,32.1364,32.1442,15400.0
2015-04-20 14:25:00,41.4,41.42,41.37,41.37,13800.0,32.1442,32.1597,32.1209,32.1209,13800.0
2015-04-20 14:30:00,41.37,41.37,41.35,41.35,5900.0,32.1209,32.1209,32.1054,32.1054,5900.0
2015-04-20 14:35:00,41.34,41.35,41.34,41.35,1500.0,32.0976,32.1054,32.0976,32.1054,1500.0
2015-04-20 14:40:00,41.35,41.37,41.35,41.37,2000.0,32.1054,32.1209,32.1054,32.1209,2000.0
2015-04-20 14:45:00,41.36,41.39,41.36,41.36,16000.0,32.1131,32.1364,32.1131,32.1131,16000.0
2015-04-20 14:50:00,41.37,41.37,41.34,41.34,13600.0,32.1209,32.1209,32.0976,32.0976,13600.0
2015-04-20 14:55:00,41.35,41.35,41.33,41.34,8300.0,32.1054,32.1054,32.0898,32.0976,8300.0
2015-04-20 15:00:00,41.34,41.36,41.33,41.36,7700.0,32.0976,32.1131,32.0898,32.1131,7700.0
2015-04-20 15:05:00,41.35,41.36,41.34,41.35,11400.0,32.1054,32.1131,32.0976,32.1054,11400.0
2015-04-20 15:10:00,41.35,41.35,41.34,41.34,5300.0,32.1054,32.1054,32.0976,32.0976,5300.0
2015-04-20 15:15:00,41.34,41.36,41.33,41.35,112100.0,32.0976,32.1131,32.0898,32.1054,112100.0
2015-04-20 15:20:00,41.34,41.35,41.31,41.31,16100.0,32.0976,32.1054,32.0743,32.0743,16100.0
2015-04-20 15:25:00,41.3,41.3,41.26,41.26,59900.0,32.0666,32.0666,32.0355,32.0355,59900.0
2015-04-20 15:30:00,41.26,41.28,41.25,41.26,128900.0,32.0355,32.051,32.0277,32.0355,128900.0
2015-04-20 15:35:00,41.26,41.26,41.23,41.23,39400.0,32.0355,32.0355,32.0122,32.0122,39400.0
2015-04-20 15:40:00,41.23,41.26,41.22,41.25,43900.0,32.0122,32.0355,32.0044,32.0277,43900.0
2015-04-20 15:45:00,41.24,41.29,41.24,41.27,56200.0,32.02,32.0588,32.02,32.0433,56200.0
2015-04-20 15:50:00,41.28,41.29,41.27,41.28,54400.0,32.051,32.0588,32.0433,32.051,54400.0
2015-04-20 15:55:00,41.27,41.32,41.27,41.29,104600.0,32.0433,32.0821,32.0433,32.0588,104600.0
2015-04-21 09:30:00,41.47,41.57,41.43,41.47,63100.0,32.1985,32.2762,32.1675,32.1985,63100.0
2015-04-21 09:35:00,41.48,41.49,41.25,41.26,183400.0,32.2063,32.2141,32.0277,32.0355,183400.0
2015-04-21 09:40:00,41.25,41.31,41.25,41.3,33600.0,32.0277,32.0743,32.0277,32.0666,33600.0
2015-04-21 09:45:00,41.3,41.36,41.29,41.31,49700.0,32.0666,32.1131,32.0588,32.0743,49700.0
2015-04-21 09:50:00,41.34,41.4,41.34,41.39,38000.0,32.0976,32.1442,32.0976,32.1364,38000.0
2015-04-21 09:55:00,41.39,41.4,41.32,41.32,23100.0,32.1364,32.1442,32.0821,32.0821,23100.0
2015-04-21 10:00:00,41.37,41.42,41.34,41.34,27600.0,32.1209,32.1597,32.0976,32.0976,27600.0
2015-04-21 10:05:00,41.35,41.39,41.32,41.38,42400.0,32.1054,32.1364,32.0821,32.1287,42400.0
2015-04-21 10:10:00,41.39,41.45,41.38,41.42,79600.0,32.1364,32.183,32.1287,32.1597,79600.0
2015-04-21 10:15:00,41.41,41.47,41.39,41.46,20900.0,32.152,32.1985,32.1364,32.1908,20900.0
2015-04-21 10:20:00,41.46,41.49,41.46,41.47,31000.0,32.1908,32.2141,32.1908,32.1985,31000.0
2015-04-21 10:25:00,41.47,41.52,41.47,41.51,30600.0,32.1985,32.2374,32.1985,32.2296,30600.0
2015-04-21 10:30:00,41.5,41.5,41.45,41.47,57000.0,32.2218,32.2218,32.183,32.1985,57000.0
2015-04-21 10:35:00,41.46,41.48,41.45,41.46,17800.0,32.1908,32.2063,32.183,32.1908,17800.0
2015-04-21 10:40:00,41.46,41.47,41.42,41.46,24300.0,32.1908,32.1985,32.1597,32.1908,24300.0
2015-04-21 10:45:00,41.47,41.51,41.46,41.47,13600.0,32.1985,32.2296,32.1908,32.1985,13600.0
2015-04-21 10:50:00,41.47,41.55,41.47,41.54,100300.0,32.1985,32.2607,32.1985,32.2529,100300.0
2015-04-21 10:55:00,41.54,41.55,41.51,41.52,9100.0,32.2529,32.2607,32.2296,32.2374,9100.0
2015-04-21 11:00:00,41.52,41.57,41.51,41.57,22900.0,32.2374,32.2762,32.2296,32.2762,22900.0
2015-04-21 11:05:00,41.57,41.6,41.56,41.59,16900.0,32.2762,32.2995,32.2684,32.2917,16900.0
2015-04-21 11:10:00,41.59,41.61,41.58,41.61,21700.0,32.2917,32.3072,32.284,32.3072,21700.0
2015-04-21 11:15:00,41.61,41.63,41.6,41.62,71300.0,32.3072,32.3228,32.2995,32.315,71300.0
2015-04-21 11:20:00,41.62,41.63,41.57,41.57,93900.0,32.315,32.3228,32.2762,32.2762,93900.0
2015-04-21 11:25:00,41.57,41.58,41.55,41.58,42400.0,32.2762,32.284,32.2607,32.284,42400.0
2015-04-21 11:30:00,41.57,41.61,41.57,41.59,82700.0,32.2762,32.3072,32.2762,32.2917,82700.0
2015-04-21 11:35:00,41.59,41.6,41.58,41.59,112400.0,32.2917,32.2995,32.284,32.2917,112400.0
2015-04-21 11:40:00,41.6,41.62,41.56,41.57,43200.0,32.2995,32.315,32.2684,32.2762,43200.0
2015-04-21 11:45:00,41.56,41.56,41.51,41.53,15200.0,32.2684,32.2684,32.2296,32.2451,15200.0
2015-04-21 11:50:00,41.53,41.53,41.48,41.5,7700.0,32.2451,32.2451,32.2063,32.2218,7700.0
2015-04-21 11:55:00,41.5,41.5,41.43,41.45,22700.0,32.2218,32.2218,32.1675,32.183,22700.0
2015-04-21 12:00:00,41.45,41.45,41.42,41.44,20500.0,32.183,32.183,32.1597,32.1753,20500.0
2015-04-21 12:05:00,41.44,41.45,41.42,41.44,5900.0,32.1753,32.183,32.1597,32.1753,5900.0
2015-04-21 12:10:00,41.45,41.45,41.42,41.44,13600.0,32.183,32.183,32.1597,32.1753,13600.0
2015-04-21 12:15:00,41.43,41.43,41.39,41.39,12000.0,32.1675,32.1675,32.1364,32.1364,12000.0
2015-04-21 12:20:00,41.38,41.4,41.38,41.39,8500.0,32.1287,32.1442,32.1287,32.1364,8500.0
2015-04-21 12:25:00,41.39,41.43,41.39,41.41,12100.0,32.1364,32.1675,32.1364,32.152,12100.0
2015-04-21 12:30:00,41.4,41.41,41.37,41.39,15300.0,32.1442,32.152,32.1209,32.1364,15300.0
2015-04-21 12:35:00,41.39,41.4,41.38,41.4,4500.0,32.1364,32.1442,32.1287,32.1442,4500.0
2015-04-21 12:40:00,41.39,41.39,41.35,41.35,10400.0,32.1364,32.1364,32.1054,32.1054,10400.0
2015-04-21 12:45:00,41.36,41.37,41.35,41.35,9300.0,32.1131,32.1209,32.1054,32.1054,9300.0
2015-04-21 12:50:00,41.35,41.36,41.31,41.31,7000.0,32.1054,32.1131,32.0743,32.0743,7000.0
2015-04-21 12:55:00,41.31,41.32,41.31,41.32,3000.0,32.0743,32.0821,32.0743,32.0821,3000.0
2015-04-21 13:00:00,41.32,41.33,41.31,41.33,5700.0,32.0821,32.0898,32.0743,32.0898,5700.0
2015-04-21 13:05:00,41.32,41.33,41.29,41.31,12800.0,32.0821,32.0898,32.0588,32.0743,12800.0
2015-04-21 13:10:00,41.3,41.35,41.29,41.34,15100.0,32.0666,32.1054,32.0588,32.0976,15100.0
2015-04-21 13:15:00,41.34,41.36,41.34,41.34,7000.0,32.0976,32.1131,32.0976,32.0976,7000.0
2015-04-21 13:20:00,41.34,41.36,41.33,41.35,11700.0,32.0976,32.1131,32.0898,32.1054,11700.0
2015-04-21 13:25:00,41.34,41.34,41.29,41.3,13200.0,32.0976,32.0976,32.0588,32.0666,13200.0
2015-04-21 13:30:00,41.3,41.31,41.28,41.28,26800.0,32.0666,32.0743,32.051,32.051,26800.0
2015-04-21 13:35:00,41.29,41.29,41.23,41.23,21600.0,32.0588,32.0588,32.0122,32.0122,21600.0
2015-04-21 13:40:00,41.24,41.26,41.21,41.22,119700.0,32.02,32.0355,31.9967,32.0044,119700.0
2015-04-21 13:45:00,41.23,41.25,41.18,41.19,117000.0,32.0122,32.0277,31.9734,31.9811,117000.0
2015-04-21 13:50:00,41.19,41.27,41.19,41.26,70000.0,31.9811,32.0433,31.9811,32.0355,70000.0
2015-04-21 13:55:00,41.26,41.29,41.25,41.25,9800.0,32.0355,32.0588,32.0277,32.0277,9800.0
2015-04-21 14:00:00,41.25,41.26,41.22,41.25,40700.0,32.0277,32.0355,32.0044,32.0277,40700.0
2015-04-21 14:05:00,41.24,41.25,41.21,41.22,43200.0,32.02,32.0277,31.9967,32.0044,43200.0
2015-04-21 14:10:00,41.22,41.24,41.2,41.23,9300.0,32.0044,32.02,31.9889,32.0122,9300.0
2015-04-21 14:15:00,41.22,41.25,41.22,41.24,9800.0,32.0044,32.0277,32.0044,32.02,9800.0
2015-04-21 14:20:00,41.25,41.27,41.24,41.25,11000.0,32.0277,32.0433,32.02,32.0277,11000.0
2015-04-21 14:25:00,41.25,41.3,41.25,41.29,16800.0,32.0277,32.0666,32.0277,32.0588,16800.0
2015-04-21 14:30:00,41.29,41.3,41.27,41.28,6300.0,32.0588,32.0666,32.0433,32.051,6300.0
2015-04-21 14:35:00,41.29,41.29,41.27,41.28,4300.0,32.0588,32.0588,32.0433,32.051,4300.0
2015-04-21 14:40:00,41.27,41.28,41.26,41.26,8100.0,32.0433,32.051,32.0355,32.0355,8100.0
2015-04-21 14:45:00,41.26,41.29,41.25,41.28,12400.0,32.0355,32.0588,32.0277,32.051,12400.0
2015-04-21 14:50:00,41.27,41.29,41.27,41.28,7000.0,32.0433,32.0588,32.0433,32.051,7000.0
2015-04-21 14:55:00,41.27,41.27,41.26,41.27,11900.0,32.0433,32.0433,32.0355,32.0433,11900.0
2015-04-21 15:00:00,41.27,41.28,41.25,41.26,10300.0,32.0433,32.051,32.0277,32.0355,10300.0
2015-04-21 15:05:00,41.26,41.29,41.26,41.29,11400.0,32.0355,32.0588,32.0355,32.0588,11400.0
2015-04-21 15:10:00,41.28,41.3,41.27,41.28,11100.0,32.051,32.0666,32.0433,32.051,11100.0
2015-04-21 15:15:00,41.28,41.29,41.28,41.28,5000.0,32.051,32.0588,32.051,32.051,5000.0
2015-04-21 15:20:00,41.29,41.29,41.27,41.28,6600.0,32.0588,32.0588,32.0433,32.051,6600.0
2015-04-21 15:25:00,41.28,41.29,41.24,41.24,14800.0,32.051,32.0588,32.02,32.02,14800.0
2015-04-21 15:30:00,41.25,41.25,41.21,41.23,12600.0,32.0277,32.0277,31.9967,32.0122,12600.0
2015-04-21 15:35:00,41.21,41.27,41.21,41.27,18000.0,31.9967,32.0433,31.9967,32.0433,18000.0
2015-04-21 15:40:00,41.26,41.28,41.24,41.25,20900.0,32.0355,32.051,32.02,32.0277,20900.0
2015-04-21 15:45:00,41.24,41.27,41.23,41.25,81500.0,32.02,32.0433,32.0122,32.0277,81500.0
2015-04-21 15:50:00,41.25,41.28,41.24,41.27,24900.0,32.0277,32.051,32.02,32.0433,24900.0
2015-04-21 15:55:00,41.28,41.3,41.26,41.28,180400.0,32.051,32.0666,32.0355,32.051,180400.0
2015-04-22 09:30:00,41.33,41.4,41.22,41.27,53600.0,32.0898,32.1442,32.0044,32.0433,53600.0
2015-04-22 09:35:00,41.27,41.28,41.09,41.11,84800.0,32.0433,32.051,31.9035,31.919,84800.0
2015-04-22 09:40:00,41.09,41.16,41.06,41.11,76100.0,31.9035,31.9579,31.8802,31.919,76100.0
2015-04-22 09:45:00,41.09,41.11,40.96,40.97,16500.0,31.9035,31.919,31.8026,31.8103,16500.0
2015-04-22 09:50:00,40.98,41.0,40.89,40.96,289800.0,31.8181,31.8336,31.7482,31.8026,289800.0
2015-04-22 09:55:00,40.96,41.04,40.93,41.04,84100.0,31.8026,31.8647,31.7793,31.8647,84100.0
2015-04-22 10:00:00,41.06,41.14,41.04,41.06,164300.0,31.8802,31.9423,31.8647,31.8802,164300.0
2015-04-22 10:05:00,41.06,41.13,41.05,41.07,78000.0,31.8802,31.9346,31.8724,31.888,78000.0
2015-04-22 10:10:00,41.05,41.16,41.05,41.13,187900.0,31.8724,31.9579,31.8724,31.9346,187900.0
2015-04-22 10:15:00,41.13,41.14,41.05,41.14,56300.0,31.9346,31.9423,31.8724,31.9423,56300.0
2015-04-22 10:20:00,41.14,41.36,41.13,41.36,243800.0,31.9423,32.1131,31.9346,32.1131,243800.0
2015-04-22 10:25:00,41.35,41.39,41.32,41.36,166400.0,32.1054,32.1364,32.0821,32.1131,166400.0
2015-04-22 10:30:00,41.36,41.39,41.33,41.34,70800.0,32.1131,32.1364,32.0898,32.0976,70800.0
2015-04-22 10:35:00,41.34,41.38,41.29,41.36,58300.0,32.0976,32.1287,32.0588,32.1131,58300.0
2015-04-22 10:40:00,41.37,41.51,41.37,41.5,140500.0,32.1209,32.2296,32.1209,32.2218,140500.0
2015-04-22 10:45:00,41.51,41.67,41.5,41.65,437100.0,32.2296,32.3538,32.2218,32.3383,437100.0
2015-04-22 10:50:00,41.66,41.69,41.55,41.57,84400.0,32.3461,32.3694,32.2607,32.2762,84400.0
2015-04-22 10:55:00,41.58,41.65,41.57,41.6,94600.0,32.284,32.3383,32.2762,32.2995,94600.0
2015-04-22 11:00:00,41.6,41.63,41.55,41.63,34400.0,32.2995,32.3228,32.2607,32.3228,34400.0
2015-04-22 11:05:00,41.63,41.64,41.58,41.59,26900.0,32.3228,32.3305,32.284,32.2917,26900.0
2015-04-22 11:10:00,41.6,41.63,41.59,41.6,86200.0,32.2995,32.3228,32.2917,32.2995,86200.0
2015-04-22 11:15:00,41.6,41.61,41.56,41.56,38900.0,32.2995,32.3072,32.2684,32.2684,38900.0
2015-04-22 11:20:00,41.57,41.58,41.57,41.57,8300.0,32.2762,32.284,32.2762,32.2762,8300.0
2015-04-22 11:25:00,41.57,41.6,41.56,41.6,82200.0,32.2762,32.2995,32.2684,32.2995,82200.0
2015-04-22 11:30:00,41.59,41.65,41.58,41.63,106000.0,32.2917,32.3383,32.284,32.3228,106000.0
2015-04-22 11:35:00,41.62,41.62,41.54,41.56,43300.0,32.315,32.315,32.2529,32.2684,43300.0
2015-04-22 11:40:00,41.56,41.57,41.52,41.54,98100.0,32.2684,32.2762,32.2374,32.2529,98100.0
2015-04-22 11:45:00,41.55,41.57,41.54,41.54,57900.0,32.2607,32.2762,32.2529,32.2529,57900.0
2015-04-22 11:50:00,41.54,41.56,41.51,41.52,30400.0,32.2529,32.2684,32.2296,32.2374,30400.0
2015-04-22 11:55:00,41.53,41.54,41.51,41.53,24000.0,32.2451,32.2529,32.2296,32.2451,24000.0
2015-04-22 12:00:00,41.54,41.57,41.49,41.49,46600.0,32.2529,32.2762,32.2141,32.2141,46600.0
2015-04-22 12:05:00,41.48,41.49,41.47,41.48,31100.0,32.2063,32.2141,32.1985,32.2063,31100.0
2015-04-22 12:10:00,41.47,41.48,41.45,41.48,12900.0,32.1985,32.2063,32.183,32.2063,12900.0
2015-04-22 12:15:00,41.48,41.49,41.46,41.49,10000.0,32.2063,32.2141,32.1908,32.2141,10000.0
2015-04-22 12:20:00,41.48,41.48,41.46,41.47,26200.0,32.2063,32.2063,32.1908,32.1985,26200.0
2015-04-22 12:25:00,41.47,41.5,41.45,41.49,22600.0,32.1985,32.2218,32.183,32.2141,22600.0
2015-04-22 12:30:00,41.49,41.49,41.46,41.48,13700.0,32.2141,32.2141,32.1908,32.2063,13700.0
2015-04-22 12:35:00,41.48,41.51,41.48,41.51,17500.0,32.2063,32.2296,32.2063,32.2296,17500.0
2015-04-22 12:40:00,41.5,41.5,41.48,41.5,6900.0,32.2218,32.2218,32.2063,32.2218,6900.0
2015-04-22 12:45:00,41.49,41.55,41.49,41.55,65100.0,32.2141,32.2607,32.2141,32.2607,65100.0
2015-04-22 12:50:00,41.55,41.6,41.52,41.6,42500.0,32.2607,32.2995,32.2374,32.2995,42500.0
2015-04-22 12:55:00,41.6,41.62,41.56,41.59,31100.0,32.2995,32.315,32.2684,32.2917,31100.0
2015-04-22 13:00:00,41.59,41.6,41.56,41.58,10200.0,32.2917,32.2995,32.2684,32.284,10200.0
2015-04-22 13:05:00,41.57,41.57,41.51,41.52,16300.0,32.2762,32.2762,32.2296,32.2374,16300.0
2015-04-22 13:10:00,41.53,41.53,41.52,41.52,1400.0,32.2451,32.2451,32.2374,32.2374,1400.0
2015-04-22 13:15:00,41.52,41.56,41.52,41.55,4800.0,32.2374,32.2684,32.2374,32.2607,4800.0
2015-04-22 13:20:00,41.56,41.59,41.55,41.57,89600.0,32.2684,32.2917,32.2607,32.2762,89600.0
2015-04-22 13:25:00,41.57,41.58,41.55,41.55,3500.0,32.2762,32.284,32.2607,32.2607,3500.0
2015-04-22 13:30:00,41.54,41.57,41.54,41.56,6400.0,32.2529,32.2762,32.2529,32.2684,6400.0
2015-04-22 13:35:00,41.57,41.58,41.56,41.58,10100.0,32.2762,32.284,32.2684,32.284,10100.0
2015-04-22 13:40:00,41.57,41.61,41.57,41.59,31000.0,32.2762,32.3072,32.2762,32.2917,31000.0
2015-04-22 13:45:00,41.6,41.62,41.6,41.61,35000.0,32.2995,32.315,32.2995,32.3072,35000.0
2015-04-22 13:50:00,41.61,41.61,41.59,41.61,27300.0,32.3072,32.3072,32.2917,32.3072,27300.0
2015-04-22 13:55:00,41.6,41.61,41.6,41.6,1600.0,32.2995,32.3072,32.2995,32.2995,1600.0
2015-04-22 14:00:00,41.6,41.61,41.55,41.56,9300.0,32.2995,32.3072,32.2607,32.2684,9300.0
2015-04-22 14:05:00,41.57,41.62,41.57,41.61,30000.0,32.2762,32.315,32.2762,32.3072,30000.0
2015-04-22 14:10:00,41.61,41.62,41.59,41.59,6000.0,32.3072,32.315,32.2917,32.2917,6000.0
2015-04-22 14:15:00,41.58,41.59,41.54,41.55,14000.0,32.284,32.2917,32.2529,32.2607,14000.0
2015-04-22 14:20:00,41.54,41.57,41.52,41.56,38500.0,32.2529,32.2762,32.2374,32.2684,38500.0
2015-04-22 14:25:00,41.56,41.56,41.53,41.54,45900.0,32.2684,32.2684,32.2451,32.2529,45900.0
2015-04-22 14:30:00,41.54,41.56,41.53,41.55,15100.0,32.2529,32.2684,32.2451,32.2607,15100.0
2015-04-22 14:35:00,41.55,41.56,41.54,41.54,4600.0,32.2607,32.2684,32.2529,32.2529,4600.0
2015-04-22 14:40:00,41.55,41.55,41.54,41.55,5200.0,32.2607,32.2607,32.2529,32.2607,5200.0
2015-04-22 14:45:00,41.55,41.56,41.54,41.54,3400.0,32.2607,32.2684,32.2529,32.2529,3400.0
2015-04-22 14:50:00,41.54,41.55,41.53,41.53,30400.0,32.2529,32.2607,32.2451,32.2451,30400.0
2015-04-22 14:55:00,41.53,41.54,41.51,41.52,10100.0,32.2451,32.2529,32.2296,32.2374,10100.0
2015-04-22 15:00:00,41.51,41.54,41.51,41.51,6200.0,32.2296,32.2529,32.2296,32.2296,6200.0
2015-04-22 15:05:00,41.5,41.52,41.49,41.49,27700.0,32.2218,32.2374,32.2141,32.2141,27700.0
2015-04-22 15:10:00,41.5,41.51,41.48,41.49,10000.0,32.2218,32.2296,32.2063,32.2141,10000.0
2015-04-22 15:15:00,41.5,41.52,41.49,41.5,15400.0,32.2218,32.2374,32.2141,32.2218,15400.0
2015-04-22 15:20:00,41.5,41.56,41.5,41.55,30600.0,32.2218,32.2684,32.2218,32.2607,30600.0
2015-04-22 15:25:00,41.55,41.56,41.54,41.55,26000.0,32.2607,32.2684,32.2529,32.2607,26000.0
2015-04-22 15:30:00,41.55,41.55,41.47,41.49,46800.0,32.2607,32.2607,32.1985,32.2141,46800.0
2015-04-22 15:35:00,41.49,41.54,41.48,41.54,89500.0,32.2141,32.2529,32.2063,32.2529,89500.0
2015-04-22 15:40:00,41.54,41.55,41.51,41.52,27900.0,32.2529,32.2607,32.2296,32.2374,27900.0
2015-04-22 15:45:00,41.53,41.55,41.53,41.54,26800.0,32.2451,32.2607,32.2451,32.2529,26800.0
2015-04-22 15:50:00,41.54,41.55,41.52,41.54,59200.0,32.2529,32.2607,32.2374,32.2529,59200.0
2015-04-22 15:55:00,41.54,41.58,41.54,41.56,159600.0,32.2529,32.284,32.2529,32.2684,159600.0
2015-04-23 09:30:00,41.35,41.48,41.27,41.38,50700.0,32.1054,32.2063,32.0433,32.1287,50700.0
2015-04-23 09:35:00,41.39,41.46,41.39,41.39,15400.0,32.1364,32.1908,32.1364,32.1364,15400.0
2015-04-23 09:40:00,41.41,41.44,41.29,41.37,44400.0,32.152,32.1753,32.0588,32.1209,44400.0
2015-04-23 09:45:00,41.36,41.36,41.29,41.31,31400.0,32.1131,32.1131,32.0588,32.0743,31400.0
2015-04-23 09:50:00,41.3,41.35,41.26,41.34,16400.0,32.0666,32.1054,32.0355,32.0976,16400.0
2015-04-23 09:55:00,41.37,41.38,41.31,41.35,45300.0,32.1209,32.1287,32.0743,32.1054,45300.0
2015-04-23 10:00:00,41.36,41.38,41.33,41.35,37300.0,32.1131,32.1287,32.0898,32.1054,37300.0
2015-04-23 10:05:00,41.36,41.38,41.31,41.31,31700.0,32.1131,32.1287,32.0743,32.0743,31700.0
2015-04-23 10:10:00,41.3,41.3,41.25,41.28,18300.0,32.0666,32.0666,32.0277,32.051,18300.0
2015-04-23 10:15:00,41.28,41.31,41.24,41.24,31900.0,32.051,32.0743,32.02,32.02,31900.0
2015-04-23 10:20:00,41.23,41.27,41.21,41.25,15600.0,32.0122,32.0433,31.9967,32.0277,15600.0
2015-04-23 10:25:00,41.25,41.29,41.25,41.28,28500.0,32.0277,32.0588,32.0277,32.051,28500.0
2015-04-23 10:30:00,41.28,41.3,41.27,41.28,15300.0,32.051,32.0666,32.0433,32.051,15300.0
2015-04-23 10:35:00,41.27,41.28,41.24,41.24,5700.0,32.0433,32.051,32.02,32.02,5700.0
2015-04-23 10:40:00,41.25,41.28,41.24,41.27,6500.0,32.0277,32.051,32.02,32.0433,6500.0
2015-04-23 10:45:00,41.27,41.31,41.26,41.3,28800.0,32.0433,32.0743,32.0355,32.0666,28800.0
2015-04-23 10:50:00,41.3,41.32,41.3,41.32,23500.0,32.0666,32.0821,32.0666,32.0821,23500.0
2015-04-23 10:55:00,41.32,41.36,41.32,41.33,17500.0,32.0821,32.1131,32.0821,32.0898,17500.0
2015-04-23 11:00:00,41.32,41.34,41.3,41.31,6900.0,32.0821,32.0976,32.0666,32.0743,6900.0
2015-04-23 11:05:00,41.31,41.35,41.31,41.33,6200.0,32.0743,32.1054,32.0743,32.0898,6200.0
2015-04-23 11:10:00,41.33,41.33,41.31,41.33,3200.0,32.0898,32.0898,32.0743,32.0898,3200.0
2015-04-23 11:15:00,41.32,41.32,41.27,41.27,6300.0,32.0821,32.0821,32.0433,32.0433,6300.0
2015-04-23 11:20:00,41.26,41.27,41.25,41.27,5100.0,32.0355,32.0433,32.0277,32.0433,5100.0
2015-04-23 11:25:00,41.28,41.34,41.28,41.34,30700.0,32.051,32.0976,32.051,32.0976,30700.0
2015-04-23 11:30:00,41.34,41.36,41.32,41.35,23700.0,32.0976,32.1131,32.0821,32.1054,23700.0
2015-04-23 11:35:00,41.35,41.36,41.35,41.35,4700.0,32.1054,32.1131,32.1054,32.1054,4700.0
2015-04-23 11:40:00,41.34,41.35,41.32,41.32,5400.0,32.0976,32.1054,32.0821,32.0821,5400.0
2015-04-23 11:45:00,41.32,41.35,41.32,41.34,7800.0,32.0821,32.1054,32.0821,32.0976,7800.0
2015-04-23 11:50:00,41.34,41.5,41.34,41.5,101400.0,32.0976,32.2218,32.0976,32.2218,101400.0
2015-04-23 11:55:00,41.5,41.51,41.48,41.48,50900.0,32.2218,32.2296,32.2063,32.2063,50900.0
2015-04-23 12:00:00,41.47,41.52,41.46,41.52,19700.0,32.1985,32.2374,32.1908,32.2374,19700.0
2015-04-23 12:05:00,41.51,41.52,41.48,41.5,8400.0,32.2296,32.2374,32.2063,32.2218,8400.0
2015-04-23 12:10:00,41.5,41.51,41.49,41.51,3400.0,32.2218,32.2296,32.2141,32.2296,3400.0
2015-04-23 12:15:00,41.5,41.51,41.49,41.5,1900.0,32.2218,32.2296,32.2141,32.2218,1900.0
2015-04-23 12:20:00,41.51,41.51,41.48,41.48,5000.0,32.2296,32.2296,32.2063,32.2063,5000.0
2015-04-23 12:25:00,41.48,41.49,41.48,41.49,2900.0,32.2063,32.2141,32.2063,32.2141,2900.0
2015-04-23 12:30:00,41.49,41.51,41.48,41.51,4100.0,32.2141,32.2296,32.2063,32.2296,4100.0
2015-04-23 12:35:00,41.51,41.54,41.51,41.52,16200.0,32.2296,32.2529,32.2296,32.2374,16200.0
2015-04-23 12:40:00,41.52,41.54,41.51,41.51,25300.0,32.2374,32.2529,32.2296,32.2296,25300.0
2015-04-23 12:45:00,41.51,41.51,41.5,41.51,3600.0,32.2296,32.2296,32.2218,32.2296,3600.0
2015-04-23 12:50:00,41.51,41.52,41.51,41.51,6600.0,32.2296,32.2374,32.2296,32.2296,6600.0
2015-04-23 12:55:00,41.52,41.52,41.49,41.5,5700.0,32.2374,32.2374,32.2141,32.2218,5700.0
2015-04-23 13:00:00,41.5,41.57,41.49,41.55,33000.0,32.2218,32.2762,32.2141,32.2607,33000.0
2015-04-23 13:05:00,41.55,41.56,41.52,41.56,15100.0,32.2607,32.2684,32.2374,32.2684,15100.0
2015-04-23 13:10:00,41.55,41.57,41.54,41.57,28000.0,32.2607,32.2762,32.2529,32.2762,28000.0
2015-04-23 13:15:00,41.57,41.58,41.52,41.52,17700.0,32.2762,32.284,32.2374,32.2374,17700.0
2015-04-23 13:20:00,41.53,41.59,41.53,41.59,11600.0,32.2451,32.2917,32.2451,32.2917,11600.0
2015-04-23 13:25:00,41.58,41.59,41.55,41.56,10800.0,32.284,32.2917,32.2607,32.2684,10800.0
2015-04-23 13:30:00,41.56,41.58,41.55,41.56,5900.0,32.2684,32.284,32.2607,32.2684,5900.0
2015-04-23 13:35:00,41.57,41.57,41.53,41.54,29300.0,32.2762,32.2762,32.2451,32.2529,29300.0
2015-04-23 13:40:00,41.54,41.54,41.52,41.52,7300.0,32.2529,32.2529,32.2374,32.2374,7300.0
2015-04-23 13:45:00,41.52,41.52,41.49,41.51,7200.0,32.2374,32.2374,32.2141,32.2296,7200.0
2015-04-23 13:50:00,41.51,41.51,41.49,41.5,9900.0,32.2296,32.2296,32.2141,32.2218,9900.0
2015-04-23 13:55:00,41.49,41.54,41.49,41.54,23600.0,32.2141,32.2529,32.2141,32.2529,23600.0
2015-04-23 14:00:00,41.54,41.55,41.53,41.55,12300.0,32.2529,32.2607,32.2451,32.2607,12300.0
2015-04-23 14:05:00,41.54,41.56,41.53,41.56,54300.0,32.2529,32.2684,32.2451,32.2684,54300.0
2015-04-23 14:10:00,41.56,41.61,41.56,41.6,141800.0,32.2684,32.3072,32.2684,32.2995,141800.0
2015-04-23 14:15:00,41.59,41.59,41.55,41.55,13300.0,32.2917,32.2917,32.2607,32.2607,13300.0
2015-04-23 14:20:00,41.56,41.56,41.53,41.54,12800.0,32.2684,32.2684,32.2451,32.2529,12800.0
2015-04-23 14:25:00,41.53,41.54,41.51,41.52,6200.0,32.2451,32.2529,32.2296,32.2374,6200.0
2015-04-23 14:30:00,41.52,41.53,41.51,41.52,3900.0,32.2374,32.2451,32.2296,32.2374,3900.0
2015-04-23 14:35:00,41.53,41.53,41.51,41.52,11300.0,32.2451,32.2451,32.2296,32.2374,11300.0
2015-04-23 14:40:00,41.52,41.55,41.52,41.55,2900.0,32.2374,32.2607,32.2374,32.2607,2900.0
2015-04-23 14:45:00,41.54,41.54,41.52,41.53,5000.0,32.2529,32.2529,32.2374,32.2451,5000.0
2015-04-23 14:50:00,41.53,41.53,41.49,41.49,21000.0,32.2451,32.2451,32.2141,32.2141,21000.0
2015-04-23 14:55:00,41.5,41.51,41.48,41.5,46800.0,32.2218,32.2296,32.2063,32.2218,46800.0
2015-04-23 15:00:00,41.5,41.52,41.5,41.51,9300.0,32.2218,32.2374,32.2218,32.2296,9300.0
2015-04-23 15:05:00,41.51,41.53,41.5,41.52,22200.0,32.2296,32.2451,32.2218,32.2374,22200.0
2015-04-23 15:10:00,41.53,41.54,41.52,41.53,21700.0,32.2451,32.2529,32.2374,32.2451,21700.0
2015-04-23 15:15:00,41.53,41.53,41.51,41.51,7600.0,32.2451,32.2451,32.2296,32.2296,7600.0
2015-04-23 15:20:00,41.51,41.53,41.5,41.52,16500.0,32.2296,32.2451,32.2218,32.2374,16500.0
2015-04-23 15:25:00,41.53,41.54,41.53,41.54,9600.0,32.2451,32.2529,32.2451,32.2529,9600.0
2015-04-23 15:30:00,41.54,41.54,41.49,41.49,29100.0,32.2529,32.2529,32.2141,32.2141,29100.0
2015-04-23 15:35:00,41.5,41.52,41.49,41.51,4600.0,32.2218,32.2374,32.2141,32.2296,4600.0
2015-04-23 15:40:00,41.51,41.53,41.49,41.49,14100.0,32.2296,32.2451,32.2141,32.2141,14100.0
2015-04-23 15:45:00,41.49,41.5,41.47,41.47,26200.0,32.2141,32.2218,32.1985,32.1985,26200.0
2015-04-23 15:50:00,41.47,41.47,41.44,41.44,65600.0,32.1985,32.1985,32.1753,32.1753,65600.0
2015-04-23 15:55:00,41.45,41.48,41.43,41.47,146800.0,32.183,32.2063,32.1675,32.1985,146800.0
2015-04-24 09:30:00,41.41,41.54,41.3,41.3,75800.0,32.152,32.2529,32.0666,32.0666,75800.0
2015-04-24 09:35:00,41.29,41.32,41.2,41.31,79900.0,32.0588,32.0821,31.9889,32.0743,79900.0
2015-04-24 09:40:00,41.31,41.34,41.24,41.24,63300.0,32.0743,32.0976,32.02,32.02,63300.0
2015-04-24 09:45:00,41.25,41.31,41.22,41.27,32800.0,32.0277,32.0743,32.0044,32.0433,32800.0
2015-04-24 09:50:00,41.27,41.34,41.26,41.27,51600.0,32.0433,32.0976,32.0355,32.0433,51600.0
2015-04-24 09:55:00,41.28,41.33,41.27,41.3,35900.0,32.051,32.0898,32.0433,32.0666,35900.0
2015-04-24 10:00:00,41.3,41.32,41.23,41.3,91800.0,32.0666,32.0821,32.0122,32.0666,91800.0
2015-04-24 10:05:00,41.32,41.32,41.23,41.24,67000.0,32.0821,32.0821,32.0122,32.02,67000.0
2015-04-24 10:10:00,41.25,41.28,41.22,41.26,50200.0,32.0277,32.051,32.0044,32.0355,50200.0
2015-04-24 10:15:00,41.27,41.28,41.24,41.25,41200.0,32.0433,32.051,32.02,32.0277,41200.0
2015-04-24 10:20:00,41.25,41.29,41.24,41.28,18100.0,32.0277,32.0588,32.02,32.051,18100.0
2015-04-24 10:25:00,41.27,41.28,41.26,41.27,32800.0,32.0433,32.051,32.0355,32.0433,32800.0
2015-04-24 10:30:00,41.27,41.36,41.26,41.35,58600.0,32.0433,32.1131,32.0355,32.1054,58600.0
2015-04-24 10:35:00,41.35,41.35,41.3,41.32,34500.0,32.1054,32.1054,32.0666,32.0821,34500.0
2015-04-24 10:40:00,41.31,41.36,41.29,41.31,48000.0,32.0743,32.1131,32.0588,32.0743,48000.0
2015-04-24 10:45:00,41.3,41.32,41.28,41.29,15600.0,32.0666,32.0821,32.051,32.0588,15600.0
2015-04-24 10:50:00,41.28,41.29,41.27,41.28,6500.0,32.051,32.0588,32.0433,32.051,6500.0
2015-04-24 10:55:00,41.27,41.28,41.25,41.25,5600.0,32.0433,32.051,32.0277,32.0277,5600.0
2015-04-24 11:00:00,41.26,41.26,41.18,41.19,45800.0,32.0355,32.0355,31.9734,31.9811,45800.0
2015-04-24 11:05:00,41.2,41.24,41.2,41.21,21300.0,31.9889,32.02,31.9889,31.9967,21300.0
2015-04-24 11:10:00,41.21,41.24,41.18,41.21,35800.0,31.9967,32.02,31.9734,31.9967,35800.0
2015-04-24 11:15:00,41.21,41.22,41.18,41.21,22900.0,31.9967,32.0044,31.9734,31.9967,22900.0
2015-04-24 11:20:00,41.22,41.22,41.14,41.14,122800.0,32.0044,32.0044,31.9423,31.9423,122800.0
2015-04-24 11:25:00,41.14,41.15,41.13,41.15,26600.0,31.9423,31.9501,31.9346,31.9501,26600.0
2015-04-24 11:30:00,41.14,41.15,41.12,41.13,76900.0,31.9423,31.9501,31.9268,31.9346,76900.0
2015-04-24 11:35:00,41.13,41.15,41.12,41.12,17000.0,31.9346,31.9501,31.9268,31.9268,17000.0
2015-04-24 11:40:00,41.12,41.13,41.12,41.12,21900.0,31.9268,31.9346,31.9268,31.9268,21900.0
2015-04-24 11:45:00,41.11,41.13,41.1,41.1,27800.0,31.919,31.9346,31.9113,31.9113,27800.0
2015-04-24 11:50:00,41.1,41.1,41.04,41.06,102000.0,31.9113,31.9113,31.8647,31.8802,102000.0
2015-04-24 11:55:00,41.05,41.07,41.04,41.07,5700.0,31.8724,31.888,31.8647,31.888,5700.0
2015-04-24 12:00:00,41.06,41.07,41.04,41.06,33000.0,31.8802,31.888,31.8647,31.8802,33000.0
2015-04-24 12:05:00,41.05,41.1,41.04,41.08,33900.0,31.8724,31.9113,31.8647,31.8957,33900.0
2015-04-24 12:10:00,41.08,41.12,41.08,41.12,43300.0,31.8957,31.9268,31.8957,31.9268,43300.0
2015-04-24 12:15:00,41.11,41.11,41.08,41.08,10200.0,31.919,31.919,31.8957,31.8957,10200.0
2015-04-24 12:20:00,41.08,41.11,41.08,41.1,22700.0,31.8957,31.919,31.8957,31.9113,22700.0
2015-04-24 12:25:00,41.1,41.12,41.1,41.1,6500.0,31.9113,31.9268,31.9113,31.9113,6500.0
2015-04-24 12:30:00,41.1,41.13,41.1,41.13,14900.0,31.9113,31.9346,31.9113,31.9346,14900.0
2015-04-24 12:35:00,41.13,41.13,41.09,41.1,8200.0,31.9346,31.9346,31.9035,31.9113,8200.0
2015-04-24 12:40:00,41.1,41.11,41.09,41.1,12700.0,31.9113,31.919,31.9035,31.9113,12700.0
2015-04-24 12:45:00,41.09,41.09,41.05,41.05,67600.0,31.9035,31.9035,31.8724,31.8724,67600.0
2015-04-24 12:50:00,41.06,41.09,41.05,41.09,27600.0,31.8802,31.9035,31.8724,31.9035,27600.0
2015-04-24 12:55:00,41.09,41.1,41.08,41.1,5100.0,31.9035,31.9113,31.8957,31.9113,5100.0
2015-04-24 13:00:00,41.1,41.1,41.07,41.08,7300.0,31.9113,31.9113,31.888,31.8957,7300.0
2015-04-24 13:05:00,41.07,41.08,41.05,41.08,28900.0,31.888,31.8957,31.8724,31.8957,28900.0
2015-04-24 13:10:00,41.07,41.08,41.0,41.01,111100.0,31.888,31.8957,31.8336,31.8414,111100.0
2015-04-24 13:15:00,41.01,41.03,41.0,41.02,136700.0,31.8414,31.8569,31.8336,31.8492,136700.0
2015-04-24 13:20:00,41.03,41.05,41.02,41.05,26400.0,31.8569,31.8724,31.8492,31.8724,26400.0
2015-04-24 13:25:00,41.05,41.06,41.04,41.04,8900.0,31.8724,31.8802,31.8647,31.8647,8900.0
2015-04-24 13:30:00,41.04,41.05,41.03,41.05,9100.0,31.8647,31.8724,31.8569,31.8724,9100.0
2015-04-24 13:35:00,41.04,41.05,41.03,41.04,15600.0,31.8647,31.8724,31.8569,31.8647,15600.0
2015-04-24 13:40:00,41.04,41.09,41.03,41.09,10300.0,31.8647,31.9035,31.8569,31.9035,10300.0
2015-04-24 13:45:00,41.1,41.13,41.1,41.11,8100.0,31.9113,31.9346,31.9113,31.919,8100.0
2015-04-24 13:50:00,41.12,41.15,41.11,41.15,11900.0,31.9268,31.9501,31.919,31.9501,11900.0
2015-04-24 13:55:00,41.15,41.17,41.14,41.16,10300.0,31.9501,31.9656,31.9423,31.9579,10300.0
2015-04-24 14:00:00,41.16,41.18,41.15,41.16,43400.0,31.9579,31.9734,31.9501,31.9579,43400.0
2015-04-24 14:05:00,41.16,41.19,41.15,41.18,47900.0,31.9579,31.9811,31.9501,31.9734,47900.0
2015-04-24 14:10:00,41.17,41.18,41.16,41.16,11400.0,31.9656,31.9734,31.9579,31.9579,11400.0
2015-04-24 14:15:00,41.16,41.16,41.13,41.15,13700.0,31.9579,31.9579,31.9346,31.9501,13700.0
2015-04-24 14:20:00,41.14,41.16,41.13,41.14,6200.0,31.9423,31.9579,31.9346,31.9423,6200.0
2015-04-24 14:25:00,41.14,41.15,41.14,41.15,6500.0,31.9423,31.9501,31.9423,31.9501,6500.0
2015-04-24 14:30:00,41.15,41.15,41.12,41.13,13000.0,31.9501,31.9501,31.9268,31.9346,13000.0
2015-04-24 14:35:00,41.13,41.13,41.12,41.12,4600.0,31.9346,31.9346,31.9268,31.9268,4600.0
2015-04-24 14:40:00,41.12,41.12,41.11,41.11,17000.0,31.9268,31.9268,31.919,31.919,17000.0
2015-04-24 14:45:00,41.11,41.12,41.07,41.08,22100.0,31.919,31.9268,31.888,31.8957,22100.0
2015-04-24 14:50:00,41.08,41.09,41.06,41.08,26000.0,31.8957,31.9035,31.8802,31.8957,26000.0
2015-04-24 14:55:00,41.08,41.08,41.05,41.06,12900.0,31.8957,31.8957,31.8724,31.8802,12900.0
2015-04-24 15:00:00,41.05,41.08,41.03,41.05,155400.0,31.8724,31.8957,31.8569,31.8724,155400.0
2015-04-24 15:05:00,41.05,41.07,41.04,41.06,16700.0,31.8724,31.888,31.8647,31.8802,16700.0
2015-04-24 15:10:00,41.06,41.07,41.05,41.06,12300.0,31.8802,31.888,31.8724,31.8802,12300.0
2015-04-24 15:15:00,41.05,41.06,41.04,41.04,11600.0,31.8724,31.8802,31.8647,31.8647,11600.0
2015-04-24 15:20:00,41.04,41.08,41.04,41.05,16000.0,31.8647,31.8957,31.8647,31.8724,16000.0
2015-04-24 15:25:00,41.05,41.07,41.05,41.07,19700.0,31.8724,31.888,31.8724,31.888,19700.0
2015-04-24 15:30:00,41.07,41.08,41.05,41.07,19200.0,31.888,31.8957,31.8724,31.888,19200.0
2015-04-24 15:35:00,41.07,41.11,41.06,41.09,14300.0,31.888,31.919,31.8802,31.9035,14300.0
2015-04-24 15:40:00,41.09,41.09,41.05,41.05,18800.0,31.9035,31.9035,31.8724,31.8724,18800.0
2015-04-24 15:45:00,41.06,41.09,41.05,41.09,44000.0,31.8802,31.9035,31.8724,31.9035,44000.0
2015-04-24 15:50:00,41.09,41.12,41.08,41.11,73200.0,31.9035,31.9268,31.8957,31.919,73200.0
2015-04-24 15:55:00,41.12,41.13,41.1,41.1,96200.0,31.9268,31.9346,31.9113,31.9113,96200.0
2015-04-27 09:30:00,41.22,41.29,41.1,41.24,69700.0,32.0044,32.0588,31.9113,32.02,69700.0
2015-04-27 09:35:00,41.23,41.23,41.15,41.16,24800.0,32.0122,32.0122,31.9501,31.9579,24800.0
2015-04-27 09:40:00,41.17,41.21,41.15,41.21,41000.0,31.9656,31.9967,31.9501,31.9967,41000.0
2015-04-27 09:45:00,41.22,41.23,41.16,41.22,28300.0,32.0044,32.0122,31.9579,32.0044,28300.0
2015-04-27 09:50:00,41.23,41.37,41.23,41.31,47300.0,32.0122,32.1209,32.0122,32.0743,47300.0
2015-04-27 09:55:00,41.33,41.44,41.33,41.42,131700.0,32.0898,32.1753,32.0898,32.1597,131700.0
2015-04-27 10:00:00,41.44,41.48,41.4,41.41,147200.0,32.1753,32.2063,32.1442,32.152,147200.0
2015-04-27 10:05:00,41.41,41.42,41.37,41.38,11100.0,32.152,32.1597,32.1209,32.1287,11100.0
2015-04-27 10:10:00,41.39,41.4,41.34,41.37,15900.0,32.1364,32.1442,32.0976,32.1209,15900.0
2015-04-27 10:15:00,41.38,41.44,41.37,41.44,10100.0,32.1287,32.1753,32.1209,32.1753,10100.0
2015-04-27 10:20:00,41.44,41.45,41.42,41.43,44900.0,32.1753,32.183,32.1597,32.1675,44900.0
2015-04-27 10:25:00,41.43,41.44,41.39,41.42,348300.0,32.1675,32.1753,32.1364,32.1597,348300.0
2015-04-27 10:30:00,41.43,41.43,41.4,41.41,19700.0,32.1675,32.1675,32.1442,32.152,19700.0
2015-04-27 10:35:00,41.41,41.41,41.37,41.38,7100.0,32.152,32.152,32.1209,32.1287,7100.0
2015-04-27 10:40:00,41.38,41.38,41.36,41.38,5600.0,32.1287,32.1287,32.1131,32.1287,5600.0
2015-04-27 10:45:00,41.37,41.38,41.29,41.31,16700.0,32.1209,32.1287,32.0588,32.0743,16700.0
2015-04-27 10:50:00,41.3,41.3,41.18,41.18,21400.0,32.0666,32.0666,31.9734,31.9734,21400.0
2015-04-27 10:55:00,41.18,41.18,41.08,41.14,75800.0,31.9734,31.9734,31.8957,31.9423,75800.0
2015-04-27 11:00:00,41.13,41.15,41.09,41.14,59200.0,31.9346,31.9501,31.9035,31.9423,59200.0
2015-04-27 11:05:00,41.14,41.14,41.1,41.13,11400.0,31.9423,31.9423,31.9113,31.9346,11400.0
2015-04-27 11:10:00,41.13,41.15,41.12,41.13,7500.0,31.9346,31.9501,31.9268,31.9346,7500.0
2015-04-27 11:15:00,41.14,41.14,41.11,41.11,4700.0,31.9423,31.9423,31.919,31.919,4700.0
2015-04-27 11:20:00,41.12,41.16,41.12,41.15,24100.0,31.9268,31.9579,31.9268,31.9501,24100.0
2015-04-27 11:25:00,41.16,41.16,41.11,41.12,12300.0,31.9579,31.9579,31.919,31.9268,12300.0
2015-04-27 11:30:00,41.13,41.16,41.13,41.16,13000.0,31.9346,31.9579,31.9346,31.9579,13000.0
2015-04-27 11:35:00,41.16,41.16,41.16,41.16,3500.0,31.9579,31.9579,31.9579,31.9579,3500.0
2015-04-27 11:40:00,41.16,41.18,41.16,41.18,6600.0,31.9579,31.9734,31.9579,31.9734,6600.0
2015-04-27 11:45:00,41.18,41.18,41.08,41.11,37500.0,31.9734,31.9734,31.8957,31.919,37500.0
2015-04-27 11:50:00,41.09,41.09,41.05,41.06,25700.0,31.9035,31.9035,31.8724,31.8802,25700.0
2015-04-27 11:55:00,41.06,41.07,40.98,41.03,67900.0,31.8802,31.888,31.8181,31.8569,67900.0
2015-04-27 12:00:00,41.02,41.03,41.0,41.03,18100.0,31.8492,31.8569,31.8336,31.8569,18100.0
2015-04-27 12:05:00,41.03,41.04,40.97,40.99,29700.0,31.8569,31.8647,31.8103,31.8259,29700.0
2015-04-27 12:10:00,40.97,40.98,40.91,40.93,66600.0,31.8103,31.8181,31.7637,31.7793,66600.0
2015-04-27 12:15:00,40.92,40.92,40.76,40.76,24500.0,31.7715,31.7715,31.6473,31.6473,24500.0
2015-04-27 12:20:00,40.77,40.82,40.76,40.8,96000.0,31.655,31.6939,31.6473,31.6783,96000.0
2015-04-27 12:25:00,40.8,40.82,40.79,40.8,18000.0,31.6783,31.6939,31.6706,31.6783,18000.0
2015-04-27 12:30:00,40.8,40.8,40.74,40.75,13900.0,31.6783,31.6783,31.6318,31.6395,13900.0
2015-04-27 12:35:00,40.75,40.81,40.75,40.77,30500.0,31.6395,31.6861,31.6395,31.655,30500.0
2015-04-27 12:40:00,40.76,40.79,40.76,40.77,4200.0,31.6473,31.6706,31.6473,31.655,4200.0
2015-04-27 12:45:00,40.76,40.76,40.73,40.74,8500.0,31.6473,31.6473,31.624,31.6318,8500.0
2015-04-27 12:50:00,40.73,40.74,40.68,40.69,12900.0,31.624,31.6318,31.5852,31.5929,12900.0
2015-04-27 12:55:00,40.69,40.69,40.66,40.67,8000.0,31.5929,31.5929,31.5696,31.5774,8000.0
2015-04-27 13:00:00,40.67,40.73,40.65,40.72,30100.0,31.5774,31.624,31.5619,31.6162,30100.0
2015-04-27 13:05:00,40.72,40.73,40.71,40.72,9200.0,31.6162,31.624,31.6085,31.6162,9200.0
2015-04-27 13:10:00,40.72,40.72,40.67,40.67,9200.0,31.6162,31.6162,31.5774,31.5774,9200.0
2015-04-27 13:15:00,40.67,40.67,40.55,40.56,38200.0,31.5774,31.5774,31.4842,31.492,38200.0
2015-04-27 13:20:00,40.55,40.56,40.54,40.55,22100.0,31.4842,31.492,31.4765,31.4842,22100.0
2015-04-27 13:25:00,40.55,40.65,40.55,40.65,32400.0,31.4842,31.5619,31.4842,31.5619,32400.0
2015-04-27 13:30:00,40.65,40.67,40.65,40.66,13400.0,31.5619,31.5774,31.5619,31.5696,13400.0
2015-04-27 13:35:00,40.66,40.76,40.66,40.74,24200.0,31.5696,31.6473,31.5696,31.6318,24200.0
2015-04-27 13:40:00,40.73,40.75,40.73,40.74,8500.0,31.624,31.6395,31.624,31.6318,8500.0
2015-04-27 13:45:00,40.74,40.76,40.68,40.69,36200.0,31.6318,31.6473,31.5852,31.5929,36200.0
2015-04-27 13:50:00,40.68,40.72,40.68,40.7,25000.0,31.5852,31.6162,31.5852,31.6007,25000.0
2015-04-27 13:55:00,40.71,40.74,40.7,40.73,16000.0,31.6085,31.6318,31.6007,31.624,16000.0
2015-04-27 14:00:00,40.73,40.74,40.72,40.73,49300.0,31.624,31.6318,31.6162,31.624,49300.0
2015-04-27 14:05:00,40.73,40.76,40.72,40.75,15400.0,31.624,31.6473,31.6162,31.6395,15400.0
2015-04-27 14:10:00,40.76,40.77,40.75,40.76,14700.0,31.6473,31.655,31.6395,31.6473,14700.0
2015-04-27 14:15:00,40.76,40.78,40.74,40.77,37900.0,31.6473,31.6628,31.6318,31.655,37900.0
2015-04-27 14:20:00,40.77,40.8,40.76,40.78,55600.0,31.655,31.6783,31.6473,31.6628,55600.0
2015-04-27 14:25:00,40.79,40.84,40.78,40.83,6900.0,31.6706,31.7094,31.6628,31.7016,6900.0
2015-04-27 14:30:00,40.84,40.85,40.81,40.84,16500.0,31.7094,31.7172,31.6861,31.7094,16500.0
2015-04-27 14:35:00,40.84,40.85,40.79,40.81,20700.0,31.7094,31.7172,31.6706,31.6861,20700.0
2015-04-27 14:40:00,40.81,40.86,40.81,40.85,39800.0,31.6861,31.7249,31.6861,31.7172,39800.0
2015-04-27 14:45:00,40.85,40.87,40.84,40.86,29500.0,31.7172,31.7327,31.7094,31.7249,29500.0
2015-04-27 14:50:00,40.85,40.87,40.83,40.84,38900.0,31.7172,31.7327,31.7016,31.7094,38900.0
2015-04-27 14:55:00,40.83,40.86,40.82,40.85,16300.0,31.7016,31.7249,31.6939,31.7172,16300.0
2015-04-27 15:00:00,40.86,40.9,40.85,40.88,13900.0,31.7249,31.756,31.7172,31.7405,13900.0
2015-04-27 15:05:00,40.88,40.89,40.87,40.88,9700.0,31.7405,31.7482,31.7327,31.7405,9700.0
2015-04-27 15:10:00,40.88,40.89,40.87,40.88,9300.0,31.7405,31.7482,31.7327,31.7405,9300.0
2015-04-27 15:15:00,40.88,40.88,40.8,40.8,50600.0,31.7405,31.7405,31.6783,31.6783,50600.0
2015-04-27 15:20:00,40.8,40.84,40.8,40.84,62800.0,31.6783,31.7094,31.6783,31.7094,62800.0
2015-04-27 15:25:00,40.83,40.85,40.82,40.83,27100.0,31.7016,31.7172,31.6939,31.7016,27100.0
2015-04-27 15:30:00,40.83,40.84,40.8,40.8,28900.0,31.7016,31.7094,31.6783,31.6783,28900.0
2015-04-27 15:35:00,40.8,40.84,40.78,40.83,39000.0,31.6783,31.7094,31.6628,31.7016,39000.0
2015-04-27 15:40:00,40.83,40.84,40.81,40.81,66100.0,31.7016,31.7094,31.6861,31.6861,66100.0
2015-04-27 15:45:00,40.81,40.81,40.77,40.8,63800.0,31.6861,31.6861,31.655,31.6783,63800.0
2015-04-27 15:50:00,40.8,40.8,40.76,40.77,222300.0,31.6783,31.6783,31.6473,31.655,222300.0
2015-04-27 15:55:00,40.77,40.81,40.75,40.79,178600.0,31.655,31.6861,31.6395,31.6706,178600.0
2015-04-28 09:30:00,40.71,41.11,40.71,41.06,36400.0,31.6085,31.919,31.6085,31.8802,36400.0
2015-04-28 09:35:00,41.08,41.08,40.93,40.95,37400.0,31.8957,31.8957,31.7793,31.7948,37400.0
2015-04-28 09:40:00,40.96,41.04,40.93,41.0,68400.0,31.8026,31.8647,31.7793,31.8336,68400.0
2015-04-28 09:45:00,40.99,41.03,40.91,40.96,107100.0,31.8259,31.8569,31.7637,31.8026,107100.0
2015-04-28 09:50:00,40.96,41.09,40.96,41.07,94300.0,31.8026,31.9035,31.8026,31.888,94300.0
2015-04-28 09:55:00,41.06,41.1,40.98,40.99,54300.0,31.8802,31.9113,31.8181,31.8259,54300.0
2015-04-28 10:00:00,40.97,41.01,40.94,40.96,96400.0,31.8103,31.8414,31.787,31.8026,96400.0
2015-04-28 10:05:00,40.96,40.96,40.87,40.87,212500.0,31.8026,31.8026,31.7327,31.7327,212500.0
2015-04-28 10:10:00,40.87,40.88,40.71,40.72,82500.0,31.7327,31.7405,31.6085,31.6162,82500.0
2015-04-28 10:15:00,40.71,40.8,40.71,40.74,160500.0,31.6085,31.6783,31.6085,31.6318,160500.0
2015-04-28 10:20:00,40.73,40.8,40.69,40.74,91300.0,31.624,31.6783,31.5929,31.6318,91300.0
2015-04-28 10:25:00,40.74,40.89,40.72,40.81,156000.0,31.6318,31.7482,31.6162,31.6861,156000.0
2015-04-28 10:30:00,40.81,40.92,40.79,40.92,96700.0,31.6861,31.7715,31.6706,31.7715,96700.0
2015-04-28 10:35:00,40.91,40.96,40.84,40.93,69100.0,31.7637,31.8026,31.7094,31.7793,69100.0
2015-04-28 10:40:00,40.94,41.0,40.92,40.99,34900.0,31.787,31.8336,31.7715,31.8259,34900.0
2015-04-28 10:45:00,40.99,40.99,40.95,40.95,21800.0,31.8259,31.8259,31.7948,31.7948,21800.0
2015-04-28 10:50:00,40.96,40.98,40.91,40.92,20300.0,31.8026,31.8181,31.7637,31.7715,20300.0
2015-04-28 10:55:00,40.93,40.97,40.93,40.96,13000.0,31.7793,31.8103,31.7793,31.8026,13000.0
2015-04-28 11:00:00,40.97,41.11,40.96,41.1,52300.0,31.8103,31.919,31.8026,31.9113,52300.0
2015-04-28 11:05:00,41.1,41.1,41.04,41.05,78300.0,31.9113,31.9113,31.8647,31.8724,78300.0
2015-04-28 11:10:00,41.05,41.11,41.05,41.07,57400.0,31.8724,31.919,31.8724,31.888,57400.0
2015-04-28 11:15:00,41.08,41.1,41.06,41.08,33800.0,31.8957,31.9113,31.8802,31.8957,33800.0
2015-04-28 11:20:00,41.08,41.11,41.06,41.06,48800.0,31.8957,31.919,31.8802,31.8802,48800.0
2015-04-28 11:25:00,41.06,41.12,41.06,41.07,11100.0,31.8802,31.9268,31.8802,31.888,11100.0
2015-04-28 11:30:00,41.07,41.15,41.07,41.15,126100.0,31.888,31.9501,31.888,31.9501,126100.0
2015-04-28 11:35:00,41.16,41.22,41.14,41.18,85100.0,31.9579,32.0044,31.9423,31.9734,85100.0
2015-04-28 11:40:00,41.18,41.18,41.12,41.12,31600.0,31.9734,31.9734,31.9268,31.9268,31600.0
2015-04-28 11:45:00,41.13,41.18,41.11,41.18,20000.0,31.9346,31.9734,31.919,31.9734,20000.0
2015-04-28 11:50:00,41.17,41.17,41.13,41.14,12500.0,31.9656,31.9656,31.9346,31.9423,12500.0
2015-04-28 11:55:00,41.14,41.15,41.11,41.15,10600.0,31.9423,31.9501,31.919,31.9501,10600.0
2015-04-28 12:00:00,41.15,41.15,41.12,41.13,13100.0,31.9501,31.9501,31.9268,31.9346,13100.0
2015-04-28 12:05:00,41.13,41.18,41.13,41.17,10400.0,31.9346,31.9734,31.9346,31.9656,10400.0
2015-04-28 12:10:00,41.17,41.17,41.14,41.14,10600.0,31.9656,31.9656,31.9423,31.9423,10600.0
2015-04-28 12:15:00,41.15,41.18,41.14,41.18,157100.0,31.9501,31.9734,31.9423,31.9734,157100.0
2015-04-28 12:20:00,41.18,41.22,41.17,41.2,51800.0,31.9734,32.0044,31.9656,31.9889,51800.0
2015-04-28 12:25:00,41.21,41.31,41.21,41.24,90300.0,31.9967,32.0743,31.9967,32.02,90300.0
2015-04-28 12:30:00,41.25,41.27,41.24,41.24,12100.0,32.0277,32.0433,32.02,32.02,12100.0
2015-04-28 12:35:00,41.25,41.26,41.2,41.21,24600.0,32.0277,32.0355,31.9889,31.9967,24600.0
2015-04-28 12:40:00,41.21,41.22,41.21,41.21,9000.0,31.9967,32.0044,31.9967,31.9967,9000.0
2015-04-28 12:45:00,41.22,41.25,41.22,41.23,11300.0,32.0044,32.0277,32.0044,32.0122,11300.0
2015-04-28 12:50:00,41.23,41.29,41.22,41.28,18000.0,32.0122,32.0588,32.0044,32.051,18000.0
2015-04-28 12:55:00,41.29,41.3,41.24,41.24,11800.0,32.0588,32.0666,32.02,32.02,11800.0
2015-04-28 13:00:00,41.24,41.29,41.24,41.29,15900.0,32.02,32.0588,32.02,32.0588,15900.0
2015-04-28 13:05:00,41.28,41.28,41.26,41.26,7600.0,32.051,32.051,32.0355,32.0355,7600.0
2015-04-28 13:10:00,41.26,41.3,41.26,41.27,8600.0,32.0355,32.0666,32.0355,32.0433,8600.0
2015-04-28 13:15:00,41.26,41.27,41.25,41.26,14900.0,32.0355,32.0433,32.0277,32.0355,14900.0
2015-04-28 13:20:00,41.26,41.3,41.25,41.29,11000.0,32.0355,32.0666,32.0277,32.0588,11000.0
2015-04-28 13:25:00,41.29,41.32,41.29,41.3,174000.0,32.0588,32.0821,32.0588,32.0666,174000.0
2015-04-28 13:30:00,41.31,41.33,41.31,41.32,11200.0,32.0743,32.0898,32.0743,32.0821,11200.0
2015-04-28 13:35:00,41.32,41.35,41.31,41.35,31700.0,32.0821,32.1054,32.0743,32.1054,31700.0
2015-04-28 13:40:00,41.35,41.37,41.34,41.36,5800.0,32.1054,32.1209,32.0976,32.1131,5800.0
2015-04-28 13:45:00,41.35,41.36,41.32,41.32,16800.0,32.1054,32.1131,32.0821,32.0821,16800.0
2015-04-28 13:50:00,41.33,41.33,41.31,41.32,7100.0,32.0898,32.0898,32.0743,32.0821,7100.0
2015-04-28 13:55:00,41.32,41.35,41.32,41.33,7300.0,32.0821,32.1054,32.0821,32.0898,7300.0
2015-04-28 14:00:00,41.33,41.33,41.26,41.27,37400.0,32.0898,32.0898,32.0355,32.0433,37400.0
2015-04-28 14:05:00,41.26,41.27,41.25,41.27,27900.0,32.0355,32.0433,32.0277,32.0433,27900.0
2015-04-28 14:10:00,41.26,41.32,41.26,41.29,19100.0,32.0355,32.0821,32.0355,32.0588,19100.0
2015-04-28 14:15:00,41.29,41.3,41.25,41.25,17900.0,32.0588,32.0666,32.0277,32.0277,17900.0
2015-04-28 14:20:00,41.25,41.25,41.21,41.21,18700.0,32.0277,32.0277,31.9967,31.9967,18700.0
2015-04-28 14:25:00,41.22,41.29,41.21,41.28,32100.0,32.0044,32.0588,31.9967,32.051,32100.0
2015-04-28 14:30:00,41.27,41.32,41.27,41.31,16100.0,32.0433,32.0821,32.0433,32.0743,16100.0
2015-04-28 14:35:00,41.31,41.34,41.3,41.34,7200.0,32.0743,32.0976,32.0666,32.0976,7200.0
2015-04-28 14:40:00,41.33,41.35,41.33,41.34,17500.0,32.0898,32.1054,32.0898,32.0976,17500.0
2015-04-28 14:45:00,41.35,41.37,41.32,41.32,32000.0,32.1054,32.1209,32.0821,32.0821,32000.0
2015-04-28 14:50:00,41.32,41.33,41.31,41.31,21100.0,32.0821,32.0898,32.0743,32.0743,21100.0
2015-04-28 14:55:00,41.3,41.34,41.29,41.33,57200.0,32.0666,32.0976,32.0588,32.0898,57200.0
2015-04-28 15:00:00,41.33,41.36,41.31,41.36,64600.0,32.0898,32.1131,32.0743,32.1131,64600.0
2015-04-28 15:05:00,41.35,41.42,41.35,41.41,59400.0,32.1054,32.1597,32.1054,32.152,59400.0
2015-04-28 15:10:00,41.4,41.41,41.38,41.38,41800.0,32.1442,32.152,32.1287,32.1287,41800.0
2015-04-28 15:15:00,41.38,41.4,41.36,41.37,180500.0,32.1287,32.1442,32.1131,32.1209,180500.0
2015-04-28 15:20:00,41.37,41.4,41.36,41.39,113700.0,32.1209,32.1442,32.1131,32.1364,113700.0
2015-04-28 15:25:00,41.38,41.39,41.37,41.37,26900.0,32.1287,32.1364,32.1209,32.1209,26900.0
2015-04-28 15:30:00,41.38,41.39,41.36,41.38,38800.0,32.1287,32.1364,32.1131,32.1287,38800.0
2015-04-28 15:35:00,41.38,41.38,41.34,41.34,39700.0,32.1287,32.1287,32.0976,32.0976,39700.0
2015-04-28 15:40:00,41.34,41.36,41.33,41.34,68600.0,32.0976,32.1131,32.0898,32.0976,68600.0
2015-04-28 15:45:00,41.34,41.35,41.31,41.31,42200.0,32.0976,32.1054,32.0743,32.0743,42200.0
2015-04-28 15:50:00,41.32,41.38,41.31,41.37,89700.0,32.0821,32.1287,32.0743,32.1209,89700.0
2015-04-28 15:55:00,41.37,41.41,41.35,41.38,171600.0,32.1209,32.152,32.1054,32.1287,171600.0
2015-04-29 09:30:00,41.34,41.49,41.27,41.38,335900.0,32.0976,32.2141,32.0433,32.1287,335900.0
2015-04-29 09:35:00,41.39,41.6,41.37,41.6,239000.0,32.1364,32.2995,32.1209,32.2995,239000.0
2015-04-29 09:40:00,41.59,41.65,41.55,41.63,62400.0,32.2917,32.3383,32.2607,32.3228,62400.0
2015-04-29 09:45:00,41.61,41.69,41.59,41.6,58300.0,32.3072,32.3694,32.2917,32.2995,58300.0
2015-04-29 09:50:00,41.6,41.6,41.53,41.57,90600.0,32.2995,32.2995,32.2451,32.2762,90600.0
2015-04-29 09:55:00,41.57,41.58,41.42,41.44,100400.0,32.2762,32.284,32.1597,32.1753,100400.0
2015-04-29 10:00:00,41.43,41.53,41.43,41.51,443900.0,32.1675,32.2451,32.1675,32.2296,443900.0
2015-04-29 10:05:00,41.51,41.51,41.43,41.47,230200.0,32.2296,32.2296,32.1675,32.1985,230200.0
2015-04-29 10:10:00,41.49,41.49,41.43,41.46,62000.0,32.2141,32.2141,32.1675,32.1908,62000.0
2015-04-29 10:15:00,41.45,41.49,41.43,41.48,62900.0,32.183,32.2141,32.1675,32.2063,62900.0
2015-04-29 10:20:00,41.47,41.48,41.41,41.47,36500.0,32.1985,32.2063,32.152,32.1985,36500.0
2015-04-29 10:25:00,41.46,41.49,41.41,41.41,33000.0,32.1908,32.2141,32.152,32.152,33000.0
2015-04-29 10:30:00,41.41,41.51,41.41,41.51,37500.0,32.152,32.2296,32.152,32.2296,37500.0
2015-04-29 10:35:00,41.51,41.56,41.49,41.55,120200.0,32.2296,32.2684,32.2141,32.2607,120200.0
2015-04-29 10:40:00,41.55,41.56,41.51,41.54,21500.0,32.2607,32.2684,32.2296,32.2529,21500.0
2015-04-29 10:45:00,41.54,41.55,41.49,41.55,37800.0,32.2529,32.2607,32.2141,32.2607,37800.0
2015-04-29 10:50:00,41.54,41.59,41.53,41.57,27100.0,32.2529,32.2917,32.2451,32.2762,27100.0
2015-04-29 10:55:00,41.55,41.59,41.52,41.56,91200.0,32.2607,32.2917,32.2374,32.2684,91200.0
2015-04-29 11:00:00,41.56,41.62,41.55,41.62,76600.0,32.2684,32.315,32.2607,32.315,76600.0
2015-04-29 11:05:00,41.62,41.77,41.61,41.77,439300.0,32.315,32.4315,32.3072,32.4315,439300.0
2015-04-29 11:10:00,41.78,41.79,41.7,41.73,78700.0,32.4392,32.447,32.3771,32.4004,78700.0
2015-04-29 11:15:00,41.73,41.77,41.73,41.74,25600.0,32.4004,32.4315,32.4004,32.4082,25600.0
2015-04-29 11:20:00,41.74,41.8,41.72,41.74,35900.0,32.4082,32.4548,32.3927,32.4082,35900.0
2015-04-29 11:25:00,41.74,41.76,41.71,41.71,30300.0,32.4082,32.4237,32.3849,32.3849,30300.0
2015-04-29 11:30:00,41.72,41.74,41.69,41.7,43500.0,32.3927,32.4082,32.3694,32.3771,43500.0
2015-04-29 11:35:00,41.69,41.71,41.67,41.69,20400.0,32.3694,32.3849,32.3538,32.3694,20400.0
2015-04-29 11:40:00,41.69,41.72,41.67,41.67,18200.0,32.3694,32.3927,32.3538,32.3538,18200.0
2015-04-29 11:45:00,41.66,41.68,41.66,41.68,24400.0,32.3461,32.3616,32.3461,32.3616,24400.0
2015-04-29 11:50:00,41.67,41.69,41.66,41.68,22000.0,32.3538,32.3694,32.3461,32.3616,22000.0
2015-04-29 11:55:00,41.68,41.71,41.67,41.71,37700.0,32.3616,32.3849,32.3538,32.3849,37700.0
2015-04-29 12:00:00,41.7,41.72,41.69,41.7,42300.0,32.3771,32.3927,32.3694,32.3771,42300.0
2015-04-29 12:05:00,41.71,41.72,41.68,41.69,33800.0,32.3849,32.3927,32.3616,32.3694,33800.0
2015-04-29 12:10:00,41.68,41.69,41.59,41.62,48500.0,32.3616,32.3694,32.2917,32.315,48500.0
2015-04-29 12:15:00,41.63,41.64,41.59,41.62,15600.0,32.3228,32.3305,32.2917,32.315,15600.0
2015-04-29 12:20:00,41.62,41.67,41.62,41.65,9400.0,32.315,32.3538,32.315,32.3383,9400.0
2015-04-29 12:25:00,41.64,41.65,41.54,41.55,84400.0,32.3305,32.3383,32.2529,32.2607,84400.0
2015-04-29 12:30:00,41.54,41.57,41.51,41.57,38700.0,32.2529,32.2762,32.2296,32.2762,38700.0
2015-04-29 12:35:00,41.58,41.61,41.57,41.59,16200.0,32.284,32.3072,32.2762,32.2917,16200.0
2015-04-29 12:40:00,41.59,41.63,41.57,41.63,11400.0,32.2917,32.3228,32.2762,32.3228,11400.0
2015-04-29 12:45:00,41.62,41.65,41.62,41.64,10700.0,32.315,32.3383,32.315,32.3305,10700.0
2015-04-29 12:50:00,41.64,41.65,41.63,41.64,19700.0,32.3305,32.3383,32.3228,32.3305,19700.0
2015-04-29 12:55:00,41.63,41.68,41.62,41.62,23200.0,32.3228,32.3616,32.315,32.315,23200.0
2015-04-29 13:00:00,41.62,41.62,41.57,41.57,23000.0,32.315,32.315,32.2762,32.2762,23000.0
2015-04-29 13:05:00,41.57,41.63,41.56,41.59,18900.0,32.2762,32.3228,32.2684,32.2917,18900.0
2015-04-29 13:10:00,41.59,41.63,41.59,41.63,11600.0,32.2917,32.3228,32.2917,32.3228,11600.0
2015-04-29 13:15:00,41.62,41.64,41.6,41.61,22100.0,32.315,32.3305,32.2995,32.3072,22100.0
2015-04-29 13:20:00,41.6,41.62,41.55,41.59,32600.0,32.2995,32.315,32.2607,32.2917,32600.0
2015-04-29 13:25:00,41.58,41.59,41.52,41.54,22600.0,32.284,32.2917,32.2374,32.2529,22600.0
2015-04-29 13:30:00,41.54,41.55,41.53,41.54,5500.0,32.2529,32.2607,32.2451,32.2529,5500.0
2015-04-29 13:35:00,41.54,41.54,41.48,41.51,24800.0,32.2529,32.2529,32.2063,32.2296,24800.0
2015-04-29 13:40:00,41.51,41.58,41.49,41.57,19800.0,32.2296,32.284,32.2141,32.2762,19800.0
2015-04-29 13:45:00,41.57,41.58,41.53,41.53,34600.0,32.2762,32.284,32.2451,32.2451,34600.0
2015-04-29 13:50:00,41.53,41.56,41.53,41.53,40700.0,32.2451,32.2684,32.2451,32.2451,40700.0
2015-04-29 13:55:00,41.53,41.59,41.52,41.55,78000.0,32.2451,32.2917,32.2374,32.2607,78000.0
2015-04-29 14:00:00,41.55,41.67,41.51,41.62,298700.0,32.2607,32.3538,32.2296,32.315,298700.0
2015-04-29 14:05:00,41.61,41.69,41.57,41.62,115400.0,32.3072,32.3694,32.2762,32.315,115400.0
2015-04-29 14:10:00,41.61,41.63,41.54,41.55,47200.0,32.3072,32.3228,32.2529,32.2607,47200.0
2015-04-29 14:15:00,41.57,41.76,41.56,41.74,239200.0,32.2762,32.4237,32.2684,32.4082,239200.0
2015-04-29 14:20:00,41.74,41.8,41.74,41.78,102400.0,32.4082,32.4548,32.4082,32.4392,102400.0
2015-04-29 14:25:00,41.78,41.81,41.76,41.8,54500.0,32.4392,32.4625,32.4237,32.4548,54500.0
2015-04-29 14:30:00,41.8,41.86,41.77,41.86,67100.0,32.4548,32.5014,32.4315,32.5014,67100.0
2015-04-29 14:35:00,41.87,41.87,41.79,41.8,174400.0,32.5091,32.5091,32.447,32.4548,174400.0
2015-04-29 14:40:00,41.81,41.85,41.78,41.82,48000.0,32.4625,32.4936,32.4392,32.4703,48000.0
2015-04-29 14:45:00,41.81,41.82,41.65,41.65,211500.0,32.4625,32.4703,32.3383,32.3383,211500.0
2015-04-29 14:50:00,41.66,41.67,41.6,41.61,71800.0,32.3461,32.3538,32.2995,32.3072,71800.0
2015-04-29 14:55:00,41.61,41.62,41.55,41.58,185900.0,32.3072,32.315,32.2607,32.284,185900.0
2015-04-29 15:00:00,41.58,41.65,41.53,41.54,108100.0,32.284,32.3383,32.2451,32.2529,108100.0
2015-04-29 15:05:00,41.55,41.58,41.52,41.57,43800.0,32.2607,32.284,32.2374,32.2762,43800.0
2015-04-29 15:10:00,41.56,41.61,41.5,41.61,78500.0,32.2684,32.3072,32.2218,32.3072,78500.0
2015-04-29 15:15:00,41.61,41.63,41.55,41.61,18900.0,32.3072,32.3228,32.2607,32.3072,18900.0
2015-04-29 15:20:00,41.61,41.64,41.6,41.62,15600.0,32.3072,32.3305,32.2995,32.315,15600.0
2015-04-29 15:25:00,41.62,41.63,41.6,41.62,19000.0,32.315,32.3228,32.2995,32.315,19000.0
2015-04-29 15:30:00,41.62,41.65,41.61,41.62,48800.0,32.315,32.3383,32.3072,32.315,48800.0
2015-04-29 15:35:00,41.63,41.69,41.63,41.67,20500.0,32.3228,32.3694,32.3228,32.3538,20500.0
2015-04-29 15:40:00,41.68,41.68,41.6,41.61,57600.0,32.3616,32.3616,32.2995,32.3072,57600.0
2015-04-29 15:45:00,41.6,41.62,41.59,41.62,81600.0,32.2995,32.315,32.2917,32.315,81600.0
2015-04-29 15:50:00,41.62,41.63,41.57,41.58,140000.0,32.315,32.3228,32.2762,32.284,140000.0
2015-04-29 15:55:00,41.58,41.58,41.53,41.53,154000.0,32.284,32.284,32.2451,32.2451,154000.0
2015-04-30 09:30:00,41.4,41.68,41.4,41.64,159900.0,32.1442,32.3616,32.1442,32.3305,159900.0
2015-04-30 09:35:00,41.65,41.65,41.43,41.48,209600.0,32.3383,32.3383,32.1675,32.2063,209600.0
2015-04-30 09:40:00,41.49,41.6,41.47,41.51,359500.0,32.2141,32.2995,32.1985,32.2296,359500.0
2015-04-30 09:45:00,41.5,41.54,41.46,41.47,183400.0,32.2218,32.2529,32.1908,32.1985,183400.0
2015-04-30 09:50:00,41.46,41.46,41.32,41.41,91400.0,32.1908,32.1908,32.0821,32.152,91400.0
2015-04-30 09:55:00,41.41,41.42,41.23,41.27,257200.0,32.152,32.1597,32.0122,32.0433,257200.0
2015-04-30 10:00:00,41.26,41.26,41.07,41.11,144300.0,32.0355,32.0355,31.888,31.919,144300.0
2015-04-30 10:05:00,41.11,41.23,41.11,41.14,100300.0,31.919,32.0122,31.919,31.9423,100300.0
2015-04-30 10:10:00,41.14,41.26,41.13,41.25,99300.0,31.9423,32.0355,31.9346,32.0277,99300.0
2015-04-30 10:15:00,41.25,41.25,41.16,41.18,61800.0,32.0277,32.0277,31.9579,31.9734,61800.0
2015-04-30 10:20:00,41.18,41.25,41.13,41.15,52700.0,31.9734,32.0277,31.9346,31.9501,52700.0
2015-04-30 10:25:00,41.15,41.16,41.11,41.15,46300.0,31.9501,31.9579,31.919,31.9501,46300.0
2015-04-30 10:30:00,41.16,41.25,41.16,41.24,85900.0,31.9579,32.0277,31.9579,32.02,85900.0
2015-04-30 10:35:00,41.24,41.31,41.18,41.2,29300.0,32.02,32.0743,31.9734,31.9889,29300.0
2015-04-30 10:40:00,41.2,41.21,41.16,41.2,131300.0,31.9889,31.9967,31.9579,31.9889,131300.0
2015-04-30 10:45:00,41.2,41.35,41.2,41.34,277500.0,31.9889,32.1054,31.9889,32.0976,277500.0
2015-04-30 10:50:00,41.34,41.34,41.24,41.26,80200.0,32.0976,32.0976,32.02,32.0355,80200.0
2015-04-30 10:55:00,41.24,41.28,41.2,41.27,34700.0,32.02,32.051,31.9889,32.0433,34700.0
2015-04-30 11:00:00,41.28,41.37,41.28,41.37,49900.0,32.051,32.1209,32.051,32.1209,49900.0
2015-04-30 11:05:00,41.37,41.42,41.35,41.35,47300.0,32.1209,32.1597,32.1054,32.1054,47300.0
2015-04-30 11:10:00,41.36,41.43,41.34,41.4,42600.0,32.1131,32.1675,32.0976,32.1442,42600.0
2015-04-30 11:15:00,41.4,41.44,41.37,41.43,22300.0,32.1442,32.1753,32.1209,32.1675,22300.0
2015-04-30 11:20:00,41.43,41.52,41.43,41.44,51900.0,32.1675,32.2374,32.1675,32.1753,51900.0
2015-04-30 11:25:00,41.45,41.52,41.45,41.51,52100.0,32.183,32.2374,32.183,32.2296,52100.0
2015-04-30 11:30:00,41.51,41.61,41.51,41.6,82900.0,32.2296,32.3072,32.2296,32.2995,82900.0
2015-04-30 11:35:00,41.6,41.61,41.53,41.59,56200.0,32.2995,32.3072,32.2451,32.2917,56200.0
2015-04-30 11:40:00,41.58,41.6,41.55,41.57,22800.0,32.284,32.2995,32.2607,32.2762,22800.0
2015-04-30 11:45:00,41.57,41.64,41.57,41.61,52500.0,32.2762,32.3305,32.2762,32.3072,52500.0
2015-04-30 11:50:00,41.61,41.62,41.51,41.53,33400.0,32.3072,32.315,32.2296,32.2451,33400.0
2015-04-30 11:55:00,41.54,41.54,41.39,41.39,26500.0,32.2529,32.2529,32.1364,32.1364,26500.0
2015-04-30 12:00:00,41.39,41.43,41.38,41.42,28700.0,32.1364,32.1675,32.1287,32.1597,28700.0
2015-04-30 12:05:00,41.42,41.48,41.36,41.39,93100.0,32.1597,32.2063,32.1131,32.1364,93100.0
2015-04-30 12:10:00,41.38,41.44,41.33,41.37,100300.0,32.1287,32.1753,32.0898,32.1209,100300.0
2015-04-30 12:15:00,41.36,41.46,41.35,41.45,13700.0,32.1131,32.1908,32.1054,32.183,13700.0
2015-04-30 12:20:00,41.45,41.46,41.39,41.46,30000.0,32.183,32.1908,32.1364,32.1908,30000.0
2015-04-30 12:25:00,41.46,41.46,41.37,41.42,16700.0,32.1908,32.1908,32.1209,32.1597,16700.0
2015-04-30 12:30:00,41.41,41.41,41.37,41.39,35800.0,32.152,32.152,32.1209,32.1364,35800.0
2015-04-30 12:35:00,41.39,41.43,41.37,41.37,25300.0,32.1364,32.1675,32.1209,32.1209,25300.0
2015-04-30 12:40:00,41.38,41.42,41.38,41.41,14900.0,32.1287,32.1597,32.1287,32.152,14900.0
2015-04-30 12:45:00,41.41,41.41,41.36,41.41,24500.0,32.152,32.152,32.1131,32.152,24500.0
2015-04-30 12:50:00,41.4,41.42,41.35,41.37,44200.0,32.1442,32.1597,32.1054,32.1209,44200.0
2015-04-30 12:55:00,41.38,41.46,41.37,41.46,5900.0,32.1287,32.1908,32.1209,32.1908,5900.0
2015-04-30 13:00:00,41.46,41.52,41.43,41.52,18200.0,32.1908,32.2374,32.1675,32.2374,18200.0
2015-04-30 13:05:00,41.53,41.54,41.49,41.53,30200.0,32.2451,32.2529,32.2141,32.2451,30200.0
2015-04-30 13:10:00,41.54,41.55,41.51,41.52,12100.0,32.2529,32.2607,32.2296,32.2374,12100.0
2015-04-30 13:15:00,41.54,41.55,41.48,41.54,32000.0,32.2529,32.2607,32.2063,32.2529,32000.0
2015-04-30 13:20:00,41.54,41.54,41.52,41.52,13600.0,32.2529,32.2529,32.2374,32.2374,13600.0
2015-04-30 13:25:00,41.52,41.54,41.48,41.54,30100.0,32.2374,32.2529,32.2063,32.2529,30100.0
2015-04-30 13:30:00,41.53,41.57,41.52,41.55,12400.0,32.2451,32.2762,32.2374,32.2607,12400.0
2015-04-30 13:35:00,41.55,41.56,41.49,41.51,43100.0,32.2607,32.2684,32.2141,32.2296,43100.0
2015-04-30 13:40:00,41.52,41.53,41.48,41.51,27700.0,32.2374,32.2451,32.2063,32.2296,27700.0
2015-04-30 13:45:00,41.51,41.53,41.47,41.48,63900.0,32.2296,32.2451,32.1985,32.2063,63900.0
2015-04-30 13:50:00,41.48,41.51,41.45,41.46,21100.0,32.2063,32.2296,32.183,32.1908,21100.0
2015-04-30 13:55:00,41.45,41.51,41.44,41.47,14800.0,32.183,32.2296,32.1753,32.1985,14800.0
2015-04-30 14:00:00,41.48,41.48,41.44,41.45,156100.0,32.2063,32.2063,32.1753,32.183,156100.0
2015-04-30 14:05:00,41.44,41.44,41.35,41.41,34700.0,32.1753,32.1753,32.1054,32.152,34700.0
2015-04-30 14:10:00,41.41,41.44,41.35,41.42,30400.0,32.152,32.1753,32.1054,32.1597,30400.0
2015-04-30 14:15:00,41.42,41.42,41.41,41.41,4600.0,32.1597,32.1597,32.152,32.152,4600.0
2015-04-30 14:20:00,41.41,41.41,41.3,41.31,178500.0,32.152,32.152,32.0666,32.0743,178500.0
2015-04-30 14:25:00,41.32,41.34,41.25,41.27,48000.0,32.0821,32.0976,32.0277,32.0433,48000.0
2015-04-30 14:30:00,41.26,41.28,41.23,41.23,24600.0,32.0355,32.051,32.0122,32.0122,24600.0
2015-04-30 14:35:00,41.24,41.26,41.19,41.26,20700.0,32.02,32.0355,31.9811,32.0355,20700.0
2015-04-30 14:40:00,41.26,41.29,41.21,41.25,19200.0,32.0355,32.0588,31.9967,32.0277,19200.0
2015-04-30 14:45:00,41.26,41.26,41.2,41.21,13700.0,32.0355,32.0355,31.9889,31.9967,13700.0
2015-04-30 14:50:00,41.21,41.21,41.17,41.18,12000.0,31.9967,31.9967,31.9656,31.9734,12000.0
2015-04-30 14:55:00,41.17,41.17,41.1,41.12,41800.0,31.9656,31.9656,31.9113,31.9268,41800.0
2015-04-30 15:00:00,41.11,41.12,41.02,41.07,50400.0,31.919,31.9268,31.8492,31.888,50400.0
2015-04-30 15:05:00,41.07,41.12,41.02,41.02,44100.0,31.888,31.9268,31.8492,31.8492,44100.0
2015-04-30 15:10:00,41.03,41.07,41.0,41.07,52900.0,31.8569,31.888,31.8336,31.888,52900.0
2015-04-30 15:15:00,41.07,41.15,41.06,41.13,76700.0,31.888,31.9501,31.8802,31.9346,76700.0
2015-04-30 15:20:00,41.13,41.19,41.12,41.19,67400.0,31.9346,31.9811,31.9268,31.9811,67400.0
2015-04-30 15:25:00,41.18,41.21,41.17,41.21,222200.0,31.9734,31.9967,31.9656,31.9967,222200.0
2015-04-30 15:30:00,41.2,41.25,41.18,41.24,33400.0,31.9889,32.0277,31.9734,32.02,33400.0
2015-04-30 15:35:00,41.23,41.28,41.21,41.23,44200.0,32.0122,32.051,31.9967,32.0122,44200.0
2015-04-30 15:40:00,41.23,41.23,41.12,41.14,80300.0,32.0122,32.0122,31.9268,31.9423,80300.0
2015-04-30 15:45:00,41.12,41.19,41.1,41.14,70800.0,31.9268,31.9811,31.9113,31.9423,70800.0
2015-04-30 15:50:00,41.13,41.14,41.11,41.13,228700.0,31.9346,31.9423,31.919,31.9346,228700.0
2015-04-30 15:55:00,41.13,41.14,41.08,41.09,212200.0,31.9346,31.9423,31.8957,31.9035,212200.0
2015-05-01 09:30:00,41.29,41.41,41.2,41.34,76500.0,32.0588,32.152,31.9889,32.0976,76500.0
2015-05-01 09:35:00,41.34,41.36,41.21,41.21,25200.0,32.0976,32.1131,31.9967,31.9967,25200.0
2015-05-01 09:40:00,41.22,41.28,41.12,41.16,82400.0,32.0044,32.051,31.9268,31.9579,82400.0
2015-05-01 09:45:00,41.17,41.18,41.04,41.05,102200.0,31.9656,31.9734,31.8647,31.8724,102200.0
2015-05-01 09:50:00,41.06,41.13,40.99,41.02,153800.0,31.8802,31.9346,31.8259,31.8492,153800.0
2015-05-01 09:55:00,41.02,41.08,40.97,41.0,136200.0,31.8492,31.8957,31.8103,31.8336,136200.0
2015-05-01 10:00:00,41.0,41.06,40.97,41.06,67300.0,31.8336,31.8802,31.8103,31.8802,67300.0
2015-05-01 10:05:00,41.06,41.07,40.99,41.03,114700.0,31.8802,31.888,31.8259,31.8569,114700.0
2015-05-01 10:10:00,41.03,41.13,41.02,41.1,104600.0,31.8569,31.9346,31.8492,31.9113,104600.0
2015-05-01 10:15:00,41.1,41.19,41.08,41.18,67200.0,31.9113,31.9811,31.8957,31.9734,67200.0
2015-05-01 10:20:00,41.18,41.21,41.1,41.1,38500.0,31.9734,31.9967,31.9113,31.9113,38500.0
2015-05-01 10:25:00,41.11,41.15,41.08,41.09,24100.0,31.919,31.9501,31.8957,31.9035,24100.0
2015-05-01 10:30:00,41.08,41.14,41.07,41.12,93500.0,31.8957,31.9423,31.888,31.9268,93500.0
2015-05-01 10:35:00,41.11,41.11,40.97,41.02,41200.0,31.919,31.919,31.8103,31.8492,41200.0
2015-05-01 10:40:00,41.02,41.02,40.88,40.9,86600.0,31.8492,31.8492,31.7405,31.756,86600.0
2015-05-01 10:45:00,40.91,40.96,40.91,40.94,25700.0,31.7637,31.8026,31.7637,31.787,25700.0
2015-05-01 10:50:00,40.94,40.99,40.94,40.97,32500.0,31.787,31.8259,31.787,31.8103,32500.0
2015-05-01 10:55:00,40.97,40.97,40.91,40.95,17500.0,31.8103,31.8103,31.7637,31.7948,17500.0
2015-05-01 11:00:00,40.95,40.97,40.93,40.93,36600.0,31.7948,31.8103,31.7793,31.7793,36600.0
2015-05-01 11:05:00,40.92,40.92,40.85,40.85,32600.0,31.7715,31.7715,31.7172,31.7172,32600.0
2015-05-01 11:10:00,40.86,40.87,40.77,40.81,24400.0,31.7249,31.7327,31.655,31.6861,24400.0
2015-05-01 11:15:00,40.83,40.84,40.79,40.83,8700.0,31.7016,31.7094,31.6706,31.7016,8700.0
2015-05-01 11:20:00,40.83,40.86,40.81,40.85,13400.0,31.7016,31.7249,31.6861,31.7172,13400.0
2015-05-01 11:25:00,40.86,40.97,40.85,40.95,44800.0,31.7249,31.8103,31.7172,31.7948,44800.0
2015-05-01 11:30:00,40.97,41.01,40.88,40.88,33800.0,31.8103,31.8414,31.7405,31.7405,33800.0
2015-05-01 11:35:00,40.88,40.88,40.84,40.86,12900.0,31.7405,31.7405,31.7094,31.7249,12900.0
2015-05-01 11:40:00,40.85,40.85,40.75,40.75,47000.0,31.7172,31.7172,31.6395,31.6395,47000.0
2015-05-01 11:45:00,40.75,40.75,40.7,40.72,61300.0,31.6395,31.6395,31.6007,31.6162,61300.0
2015-05-01 11:50:00,40.72,40.79,40.69,40.77,59700.0,31.6162,31.6706,31.5929,31.655,59700.0
2015-05-01 11:55:00,40.77,40.83,40.75,40.82,27800.0,31.655,31.7016,31.6395,31.6939,27800.0
2015-05-01 12:00:00,40.83,40.84,40.78,40.81,16900.0,31.7016,31.7094,31.6628,31.6861,16900.0
2015-05-01 12:05:00,40.81,40.81,40.69,40.77,41900.0,31.6861,31.6861,31.5929,31.655,41900.0
2015-05-01 12:10:00,40.78,40.79,40.76,40.78,8600.0,31.6628,31.6706,31.6473,31.6628,8600.0
2015-05-01 12:15:00,40.8,40.86,40.8,40.85,23700.0,31.6783,31.7249,31.6783,31.7172,23700.0
2015-05-01 12:20:00,40.84,40.88,40.83,40.87,3800.0,31.7094,31.7405,31.7016,31.7327,3800.0
2015-05-01 12:25:00,40.88,40.96,40.87,40.96,16900.0,31.7405,31.8026,31.7327,31.8026,16900.0
2015-05-01 12:30:00,40.96,41.01,40.95,40.99,80800.0,31.8026,31.8414,31.7948,31.8259,80800.0
2015-05-01 12:35:00,40.99,40.99,40.95,40.97,11800.0,31.8259,31.8259,31.7948,31.8103,11800.0
2015-05-01 12:40:00,40.96,40.99,40.93,40.98,17500.0,31.8026,31.8259,31.7793,31.8181,17500.0
2015-05-01 12:45:00,40.98,41.0,40.96,40.97,7000.0,31.8181,31.8336,31.8026,31.8103,7000.0
2015-05-01 12:50:00,40.97,40.98,40.91,40.95,15900.0,31.8103,31.8181,31.7637,31.7948,15900.0
2015-05-01 12:55:00,40.95,40.97,40.95,40.97,5700.0,31.7948,31.8103,31.7948,31.8103,5700.0
2015-05-01 13:00:00,40.98,41.01,40.92,41.0,46700.0,31.8181,31.8414,31.7715,31.8336,46700.0
2015-05-01 13:05:00,40.99,40.99,40.95,40.95,11100.0,31.8259,31.8259,31.7948,31.7948,11100.0
2015-05-01 13:10:00,40.95,40.97,40.95,40.96,4400.0,31.7948,31.8103,31.7948,31.8026,4400.0
2015-05-01 13:15:00,40.97,41.01,40.97,41.01,34400.0,31.8103,31.8414,31.8103,31.8414,34400.0
2015-05-01 13:20:00,41.0,41.01,40.94,40.96,15000.0,31.8336,31.8414,31.787,31.8026,15000.0
2015-05-01 13:25:00,40.96,41.0,40.96,40.97,16100.0,31.8026,31.8336,31.8026,31.8103,16100.0
2015-05-01 13:30:00,40.98,40.99,40.92,40.93,11600.0,31.8181,31.8259,31.7715,31.7793,11600.0
2015-05-01 13:35:00,40.93,40.99,40.89,40.94,37100.0,31.7793,31.8259,31.7482,31.787,37100.0
2015-05-01 13:40:00,40.94,40.94,40.85,40.88,47000.0,31.787,31.787,31.7172,31.7405,47000.0
2015-05-01 13:45:00,40.89,40.98,40.88,40.95,46200.0,31.7482,31.8181,31.7405,31.7948,46200.0
2015-05-01 13:50:00,40.95,41.02,40.95,40.98,25600.0,31.7948,31.8492,31.7948,31.8181,25600.0
2015-05-01 13:55:00,40.99,41.01,40.96,40.99,54400.0,31.8259,31.8414,31.8026,31.8259,54400.0
2015-05-01 14:00:00,40.99,41.0,40.93,40.94,85400.0,31.8259,31.8336,31.7793,31.787,85400.0
2015-05-01 14:05:00,40.93,40.97,40.89,40.9,168500.0,31.7793,31.8103,31.7482,31.756,168500.0
2015-05-01 14:10:00,40.91,40.95,40.91,40.93,19600.0,31.7637,31.7948,31.7637,31.7793,19600.0
2015-05-01 14:15:00,40.92,40.93,40.88,40.93,28800.0,31.7715,31.7793,31.7405,31.7793,28800.0
2015-05-01 14:20:00,40.92,40.93,40.91,40.92,10100.0,31.7715,31.7793,31.7637,31.7715,10100.0
2015-05-01 14:25:00,40.92,40.96,40.92,40.95,10500.0,31.7715,31.8026,31.7715,31.7948,10500.0
2015-05-01 14:30:00,40.95,40.95,40.9,40.9,16000.0,31.7948,31.7948,31.756,31.756,16000.0
2015-05-01 14:35:00,40.9,40.94,40.89,40.92,5700.0,31.756,31.787,31.7482,31.7715,5700.0
2015-05-01 14:40:00,40.93,40.95,40.93,40.93,6800.0,31.7793,31.7948,31.7793,31.7793,6800.0
2015-05-01 14:45:00,40.93,40.95,40.93,40.94,14100.0,31.7793,31.7948,31.7793,31.787,14100.0
2015-05-01 14:50:00,40.92,40.93,40.83,40.85,38600.0,31.7715,31.7793,31.7016,31.7172,38600.0
2015-05-01 14:55:00,40.86,40.87,40.84,40.86,9700.0,31.7249,31.7327,31.7094,31.7249,9700.0
2015-05-01 15:00:00,40.85,40.89,40.85,40.88,44600.0,31.7172,31.7482,31.7172,31.7405,44600.0
2015-05-01 15:05:00,40.88,40.91,40.85,40.85,32300.0,31.7405,31.7637,31.7172,31.7172,32300.0
2015-05-01 15:10:00,40.86,40.88,40.85,40.88,18100.0,31.7249,31.7405,31.7172,31.7405,18100.0
2015-05-01 15:15:00,40.88,40.9,40.87,40.87,9700.0,31.7405,31.756,31.7327,31.7327,9700.0
2015-05-01 15:20:00,40.87,40.88,40.82,40.83,21900.0,31.7327,31.7405,31.6939,31.7016,21900.0
2015-05-01 15:25:00,40.83,40.84,40.78,40.78,28700.0,31.7016,31.7094,31.6628,31.6628,28700.0
2015-05-01 15:30:00,40.8,40.8,40.76,40.79,38400.0,31.6783,31.6783,31.6473,31.6706,38400.0
2015-05-01 15:35:00,40.8,40.81,40.78,40.8,20300.0,31.6783,31.6861,31.6628,31.6783,20300.0
2015-05-01 15:40:00,40.8,40.84,40.8,40.82,50000.0,31.6783,31.7094,31.6783,31.6939,50000.0
2015-05-01 15:45:00,40.83,40.85,40.81,40.82,84300.0,31.7016,31.7172,31.6861,31.6939,84300.0
2015-05-01 15:50:00,40.82,40.84,40.81,40.83,119300.0,31.6939,31.7094,31.6861,31.7016,119300.0
2015-05-01 15:55:00,40.84,40.85,40.81,40.82,206000.0,31.7094,31.7172,31.6861,31.6939,206000.0
2015-05-04 09:30:00,40.8,41.01,40.8,40.93,30600.0,31.6783,31.8414,31.6783,31.7793,30600.0
2015-05-04 09:35:00,40.93,40.98,40.91,40.96,13000.0,31.7793,31.8181,31.7637,31.8026,13000.0
2015-05-04 09:40:00,40.96,40.98,40.91,40.96,224600.0,31.8026,31.8181,31.7637,31.8026,224600.0
2015-05-04 09:45:00,40.96,40.97,40.93,40.94,61200.0,31.8026,31.8103,31.7793,31.787,61200.0
2015-05-04 09:50:00,40.94,40.95,40.88,40.94,22300.0,31.787,31.7948,31.7405,31.787,22300.0
2015-05-04 09:55:00,40.94,40.98,40.92,40.96,9600.0,31.787,31.8181,31.7715,31.8026,9600.0
2015-05-04 10:00:00,40.97,41.07,40.97,41.04,27800.0,31.8103,31.888,31.8103,31.8647,27800.0
2015-05-04 10:05:00,41.08,41.08,41.03,41.05,18200.0,31.8957,31.8957,31.8569,31.8724,18200.0
2015-05-04 10:10:00,41.04,41.04,40.96,41.01,39000.0,31.8647,31.8647,31.8026,31.8414,39000.0
2015-05-04 10:15:00,41.01,41.01,40.91,40.96,36500.0,31.8414,31.8414,31.7637,31.8026,36500.0
2015-05-04 10:20:00,40.97,41.02,40.97,41.0,31300.0,31.8103,31.8492,31.8103,31.8336,31300.0
2015-05-04 10:25:00,41.0,41.07,41.0,41.06,41000.0,31.8336,31.888,31.8336,31.8802,41000.0
2015-05-04 10:30:00,41.08,41.09,41.05,41.08,21600.0,31.8957,31.9035,31.8724,31.8957,21600.0
2015-05-04 10:35:00,41.09,41.09,41.05,41.05,12600.0,31.9035,31.9035,31.8724,31.8724,12600.0
2015-05-04 10:40:00,41.05,41.1,41.04,41.1,7000.0,31.8724,31.9113,31.8647,31.9113,7000.0
2015-05-04 10:45:00,41.11,41.11,41.01,41.08,40100.0,31.919,31.919,31.8414,31.8957,40100.0
2015-05-04 10:50:00,41.08,41.08,41.05,41.07,10700.0,31.8957,31.8957,31.8724,31.888,10700.0
2015-05-04 10:55:00,41.06,41.09,41.01,41.08,29000.0,31.8802,31.9035,31.8414,31.8957,29000.0
2015-05-04 11:00:00,41.09,41.1,41.08,41.09,6400.0,31.9035,31.9113,31.8957,31.9035,6400.0
2015-05-04 11:05:00,41.09,41.19,41.08,41.17,21600.0,31.9035,31.9811,31.8957,31.9656,21600.0
2015-05-04 11:10:00,41.17,41.18,41.16,41.17,8400.0,31.9656,31.9734,31.9579,31.9656,8400.0
2015-05-04 11:15:00,41.17,41.17,41.13,41.13,20000.0,31.9656,31.9656,31.9346,31.9346,20000.0
2015-05-04 11:20:00,41.13,41.18,41.13,41.17,7900.0,31.9346,31.9734,31.9346,31.9656,7900.0
2015-05-04 11:25:00,41.18,41.21,41.15,41.17,13300.0,31.9734,31.9967,31.9501,31.9656,13300.0
2015-05-04 11:30:00,41.15,41.17,41.14,41.14,4800.0,31.9501,31.9656,31.9423,31.9423,4800.0
2015-05-04 11:35:00,41.14,41.17,41.14,41.17,4700.0,31.9423,31.9656,31.9423,31.9656,4700.0
2015-05-04 11:40:00,41.17,41.2,41.17,41.2,13600.0,31.9656,31.9889,31.9656,31.9889,13600.0
2015-05-04 11:45:00,41.2,41.21,41.18,41.21,5200.0,31.9889,31.9967,31.9734,31.9967,5200.0
2015-05-04 11:50:00,41.2,41.23,41.13,41.17,20300.0,31.9889,32.0122,31.9346,31.9656,20300.0
2015-05-04 11:55:00,41.17,41.2,41.16,41.19,41200.0,31.9656,31.9889,31.9579,31.9811,41200.0
2015-05-04 12:00:00,41.19,41.2,41.17,41.18,20600.0,31.9811,31.9889,31.9656,31.9734,20600.0
2015-05-04 12:05:00,41.19,41.19,41.15,41.16,7100.0,31.9811,31.9811,31.9501,31.9579,7100.0
2015-05-04 12:10:00,41.15,41.17,41.11,41.13,11400.0,31.9501,31.9656,31.919,31.9346,11400.0
2015-05-04 12:15:00,41.13,41.16,41.12,41.14,21600.0,31.9346,31.9579,31.9268,31.9423,21600.0
2015-05-04 12:20:00,41.14,41.14,41.07,41.11,29500.0,31.9423,31.9423,31.888,31.919,29500.0
2015-05-04 12:25:00,41.11,41.14,41.11,41.14,4800.0,31.919,31.9423,31.919,31.9423,4800.0
2015-05-04 12:30:00,41.14,41.18,41.1,41.12,27600.0,31.9423,31.9734,31.9113,31.9268,27600.0
2015-05-04 12:35:00,41.12,41.14,41.11,41.13,6800.0,31.9268,31.9423,31.919,31.9346,6800.0
2015-05-04 12:40:00,41.13,41.15,41.13,41.15,3900.0,31.9346,31.9501,31.9346,31.9501,3900.0
2015-05-04 12:45:00,41.15,41.17,41.14,41.15,18200.0,31.9501,31.9656,31.9423,31.9501,18200.0
2015-05-04 12:50:00,41.15,41.19,41.15,41.19,6400.0,31.9501,31.9811,31.9501,31.9811,6400.0
2015-05-04 12:55:00,41.18,41.2,41.18,41.2,5000.0,31.9734,31.9889,31.9734,31.9889,5000.0
2015-05-04 13:00:00,41.2,41.23,41.17,41.22,25700.0,31.9889,32.0122,31.9656,32.0044,25700.0
2015-05-04 13:05:00,41.22,41.22,41.1,41.14,46400.0,32.0044,32.0044,31.9113,31.9423,46400.0
2015-05-04 13:10:00,41.14,41.18,41.13,41.16,15000.0,31.9423,31.9734,31.9346,31.9579,15000.0
2015-05-04 13:15:00,41.17,41.18,41.13,41.16,15800.0,31.9656,31.9734,31.9346,31.9579,15800.0
2015-05-04 13:20:00,41.16,41.16,41.09,41.13,31300.0,31.9579,31.9579,31.9035,31.9346,31300.0
2015-05-04 13:25:00,41.14,41.17,41.13,41.17,12600.0,31.9423,31.9656,31.9346,31.9656,12600.0
2015-05-04 13:30:00,41.18,41.18,41.13,41.14,7100.0,31.9734,31.9734,31.9346,31.9423,7100.0
2015-05-04 13:35:00,41.14,41.14,41.11,41.13,6300.0,31.9423,31.9423,31.919,31.9346,6300.0
2015-05-04 13:40:00,41.14,41.16,41.13,41.14,4000.0,31.9423,31.9579,31.9346,31.9423,4000.0
2015-05-04 13:45:00,41.15,41.18,41.13,41.17,35700.0,31.9501,31.9734,31.9346,31.9656,35700.0
2015-05-04 13:50:00,41.16,41.2,41.16,41.18,24200.0,31.9579,31.9889,31.9579,31.9734,24200.0
2015-05-04 13:55:00,41.2,41.21,41.19,41.21,17900.0,31.9889,31.9967,31.9811,31.9967,17900.0
2015-05-04 14:00:00,41.21,41.24,41.21,41.22,20100.0,31.9967,32.02,31.9967,32.0044,20100.0
2015-05-04 14:05:00,41.22,41.25,41.2,41.25,40000.0,32.0044,32.0277,31.9889,32.0277,40000.0
2015-05-04 14:10:00,41.25,41.26,41.17,41.17,12600.0,32.0277,32.0355,31.9656,31.9656,12600.0
2015-05-04 14:15:00,41.18,41.21,41.18,41.2,6700.0,31.9734,31.9967,31.9734,31.9889,6700.0
2015-05-04 14:20:00,41.2,41.22,41.19,41.21,12200.0,31.9889,32.0044,31.9811,31.9967,12200.0
2015-05-04 14:25:00,41.21,41.22,41.21,41.22,7700.0,31.9967,32.0044,31.9967,32.0044,7700.0
2015-05-04 14:30:00,41.22,41.26,41.22,41.26,17600.0,32.0044,32.0355,32.0044,32.0355,17600.0
2015-05-04 14:35:00,41.26,41.27,41.23,41.25,17800.0,32.0355,32.0433,32.0122,32.0277,17800.0
2015-05-04 14:40:00,41.25,41.26,41.24,41.25,18500.0,32.0277,32.0355,32.02,32.0277,18500.0
2015-05-04 14:45:00,41.25,41.25,41.22,41.24,7500.0,32.0277,32.0277,32.0044,32.02,7500.0
2015-05-04 14:50:00,41.25,41.25,41.24,41.25,8400.0,32.0277,32.0277,32.02,32.0277,8400.0
2015-05-04 14:55:00,41.23,41.27,41.22,41.27,17000.0,32.0122,32.0433,32.0044,32.0433,17000.0
2015-05-04 15:00:00,41.27,41.27,41.25,41.26,38500.0,32.0433,32.0433,32.0277,32.0355,38500.0
2015-05-04 15:05:00,41.26,41.27,41.24,41.25,18500.0,32.0355,32.0433,32.02,32.0277,18500.0
2015-05-04 15:10:00,41.25,41.27,41.24,41.26,17000.0,32.0277,32.0433,32.02,32.0355,17000.0
2015-05-04 15:15:00,41.25,41.26,41.23,41.23,26900.0,32.0277,32.0355,32.0122,32.0122,26900.0
2015-05-04 15:20:00,41.24,41.3,41.23,41.28,137900.0,32.02,32.0666,32.0122,32.051,137900.0
2015-05-04 15:25:00,41.28,41.36,41.27,41.36,329600.0,32.051,32.1131,32.0433,32.1131,329600.0
2015-05-04 15:30:00,41.35,41.36,41.3,41.3,67500.0,32.1054,32.1131,32.0666,32.0666,67500.0
2015-05-04 15:35:00,41.3,41.32,41.3,41.32,24400.0,32.0666,32.0821,32.0666,32.0821,24400.0
2015-05-04 15:40:00,41.32,41.33,41.29,41.32,46700.0,32.0821,32.0898,32.0588,32.0821,46700.0
2015-05-04 15:45:00,41.32,41.35,41.32,41.33,38100.0,32.0821,32.1054,32.0821,32.0898,38100.0
2015-05-04 15:50:00,41.33,41.35,41.27,41.3,66500.0,32.0898,32.1054,32.0433,32.0666,66500.0
2015-05-04 15:55:00,41.29,41.31,41.26,41.27,85000.0,32.0588,32.0743,32.0355,32.0433,85000.0
2015-05-05 09:30:00,41.19,41.38,41.18,41.34,81500.0,31.9811,32.1287,31.9734,32.0976,81500.0
2015-05-05 09:35:00,41.33,41.47,41.32,41.46,32000.0,32.0898,32.1985,32.0821,32.1908,32000.0
2015-05-05 09:40:00,41.46,41.46,41.4,41.42,8000.0,32.1908,32.1908,32.1442,32.1597,8000.0
2015-05-05 09:45:00,41.4,41.49,41.36,41.46,49700.0,32.1442,32.2141,32.1131,32.1908,49700.0
2015-05-05 09:50:00,41.44,41.45,41.32,41.32,77000.0,32.1753,32.183,32.0821,32.0821,77000.0
2015-05-05 09:55:00,41.35,41.35,41.23,41.28,79800.0,32.1054,32.1054,32.0122,32.051,79800.0
2015-05-05 10:00:00,41.29,41.3,41.2,41.22,104200.0,32.0588,32.0666,31.9889,32.0044,104200.0
2015-05-05 10:05:00,41.22,41.32,41.21,41.31,111700.0,32.0044,32.0821,31.9967,32.0743,111700.0
2015-05-05 10:10:00,41.31,41.37,41.27,41.32,115000.0,32.0743,32.1209,32.0433,32.0821,115000.0
2015-05-05 10:15:00,41.31,41.32,41.23,41.26,43900.0,32.0743,32.0821,32.0122,32.0355,43900.0
2015-05-05 10:20:00,41.24,41.34,41.24,41.33,90100.0,32.02,32.0976,32.02,32.0898,90100.0
2015-05-05 10:25:00,41.33,41.42,41.33,41.33,171500.0,32.0898,32.1597,32.0898,32.0898,171500.0
2015-05-05 10:30:00,41.33,41.42,41.33,41.34,131900.0,32.0898,32.1597,32.0898,32.0976,131900.0
2015-05-05 10:35:00,41.34,41.35,41.28,41.29,51100.0,32.0976,32.1054,32.051,32.0588,51100.0
2015-05-05 10:40:00,41.3,41.34,41.25,41.32,47300.0,32.0666,32.0976,32.0277,32.0821,47300.0
2015-05-05 10:45:00,41.3,41.4,41.3,41.4,47500.0,32.0666,32.1442,32.0666,32.1442,47500.0
2015-05-05 10:50:00,41.42,41.43,41.35,41.42,331400.0,32.1597,32.1675,32.1054,32.1597,331400.0
2015-05-05 10:55:00,41.43,41.46,41.34,41.36,40800.0,32.1675,32.1908,32.0976,32.1131,40800.0
2015-05-05 11:00:00,41.35,41.43,41.33,41.35,59300.0,32.1054,32.1675,32.0898,32.1054,59300.0
2015-05-05 11:05:00,41.35,41.36,41.29,41.31,30600.0,32.1054,32.1131,32.0588,32.0743,30600.0
2015-05-05 11:10:00,41.3,41.42,41.29,41.4,78900.0,32.0666,32.1597,32.0588,32.1442,78900.0
2015-05-05 11:15:00,41.39,41.4,41.33,41.34,33500.0,32.1364,32.1442,32.0898,32.0976,33500.0
2015-05-05 11:20:00,41.33,41.35,41.25,41.26,127800.0,32.0898,32.1054,32.0277,32.0355,127800.0
2015-05-05 11:25:00,41.26,41.26,41.18,41.21,72500.0,32.0355,32.0355,31.9734,31.9967,72500.0
2015-05-05 11:30:00,41.2,41.22,41.14,41.18,50200.0,31.9889,32.0044,31.9423,31.9734,50200.0
2015-05-05 11:35:00,41.18,41.23,41.16,41.16,37100.0,31.9734,32.0122,31.9579,31.9579,37100.0
2015-05-05 11:40:00,41.17,41.21,41.16,41.21,13100.0,31.9656,31.9967,31.9579,31.9967,13100.0
2015-05-05 11:45:00,41.21,41.23,41.18,41.18,33200.0,31.9967,32.0122,31.9734,31.9734,33200.0
2015-05-05 11:50:00,41.18,41.18,41.13,41.15,91300.0,31.9734,31.9734,31.9346,31.9501,91300.0
2015-05-05 11:55:00,41.15,41.18,41.15,41.18,45600.0,31.9501,31.9734,31.9501,31.9734,45600.0
2015-05-05 12:00:00,41.18,41.23,41.18,41.19,32500.0,31.9734,32.0122,31.9734,31.9811,32500.0
2015-05-05 12:05:00,41.19,41.21,41.18,41.21,4400.0,31.9811,31.9967,31.9734,31.9967,4400.0
2015-05-05 12:10:00,41.21,41.25,41.21,41.25,14500.0,31.9967,32.0277,31.9967,32.0277,14500.0
2015-05-05 12:15:00,41.26,41.31,41.26,41.3,36400.0,32.0355,32.0743,32.0355,32.0666,36400.0
2015-05-05 12:20:00,41.3,41.3,41.25,41.28,11400.0,32.0666,32.0666,32.0277,32.051,11400.0
2015-05-05 12:25:00,41.29,41.32,41.26,41.27,20300.0,32.0588,32.0821,32.0355,32.0433,20300.0
2015-05-05 12:30:00,41.27,41.3,41.25,41.3,5700.0,32.0433,32.0666,32.0277,32.0666,5700.0
2015-05-05 12:35:00,41.28,41.3,41.25,41.25,11900.0,32.051,32.0666,32.0277,32.0277,11900.0
2015-05-05 12:40:00,41.25,41.31,41.24,41.3,11300.0,32.0277,32.0743,32.02,32.0666,11300.0
2015-05-05 12:45:00,41.3,41.34,41.3,41.34,21700.0,32.0666,32.0976,32.0666,32.0976,21700.0
2015-05-05 12:50:00,41.34,41.34,41.29,41.31,21500.0,32.0976,32.0976,32.0588,32.0743,21500.0
2015-05-05 12:55:00,41.31,41.32,41.29,41.3,8000.0,32.0743,32.0821,32.0588,32.0666,8000.0
2015-05-05 13:00:00,41.31,41.31,41.27,41.27,22900.0,32.0743,32.0743,32.0433,32.0433,22900.0
2015-05-05 13:05:00,41.27,41.27,41.24,41.25,20800.0,32.0433,32.0433,32.02,32.0277,20800.0
2015-05-05 13:10:00,41.25,41.25,41.15,41.15,18900.0,32.0277,32.0277,31.9501,31.9501,18900.0
2015-05-05 13:15:00,41.16,41.18,41.15,41.16,9500.0,31.9579,31.9734,31.9501,31.9579,9500.0
2015-05-05 13:20:00,41.16,41.2,41.13,41.19,15300.0,31.9579,31.9889,31.9346,31.9811,15300.0
2015-05-05 13:25:00,41.19,41.24,41.18,41.24,5000.0,31.9811,32.02,31.9734,32.02,5000.0
2015-05-05 13:30:00,41.23,41.23,41.16,41.16,8000.0,32.0122,32.0122,31.9579,31.9579,8000.0
2015-05-05 13:35:00,41.17,41.22,41.17,41.2,5700.0,31.9656,32.0044,31.9656,31.9889,5700.0
2015-05-05 13:40:00,41.2,41.21,41.15,41.18,30600.0,31.9889,31.9967,31.9501,31.9734,30600.0
2015-05-05 13:45:00,41.18,41.2,41.16,41.18,20200.0,31.9734,31.9889,31.9579,31.9734,20200.0
2015-05-05 13:50:00,41.18,41.2,41.13,41.15,12000.0,31.9734,31.9889,31.9346,31.9501,12000.0
2015-05-05 13:55:00,41.15,41.18,41.13,41.17,21200.0,31.9501,31.9734,31.9346,31.9656,21200.0
2015-05-05 14:00:00,41.16,41.16,41.07,41.07,41800.0,31.9579,31.9579,31.888,31.888,41800.0
2015-05-05 14:05:00,41.07,41.12,41.06,41.09,18300.0,31.888,31.9268,31.8802,31.9035,18300.0
2015-05-05 14:10:00,41.09,41.13,41.09,41.09,11500.0,31.9035,31.9346,31.9035,31.9035,11500.0
2015-05-05 14:15:00,41.1,41.11,41.06,41.11,19100.0,31.9113,31.919,31.8802,31.919,19100.0
2015-05-05 14:20:00,41.11,41.13,41.07,41.1,27100.0,31.919,31.9346,31.888,31.9113,27100.0
2015-05-05 14:25:00,41.11,41.11,41.03,41.03,23700.0,31.919,31.919,31.8569,31.8569,23700.0
2015-05-05 14:30:00,41.03,41.03,41.0,41.03,14900.0,31.8569,31.8569,31.8336,31.8569,14900.0
2015-05-05 14:35:00,41.02,41.05,41.0,41.01,9000.0,31.8492,31.8724,31.8336,31.8414,9000.0
2015-05-05 14:40:00,41.01,41.01,40.97,41.0,38100.0,31.8414,31.8414,31.8103,31.8336,38100.0
2015-05-05 14:45:00,40.99,41.02,40.99,40.99,12900.0,31.8259,31.8492,31.8259,31.8259,12900.0
2015-05-05 14:50:00,40.99,40.99,40.94,40.95,42800.0,31.8259,31.8259,31.787,31.7948,42800.0
2015-05-05 14:55:00,40.94,40.98,40.94,40.98,18500.0,31.787,31.8181,31.787,31.8181,18500.0
2015-05-05 15:00:00,40.96,41.0,40.95,40.98,56300.0,31.8026,31.8336,31.7948,31.8181,56300.0
2015-05-05 15:05:00,40.98,41.0,40.94,40.94,26200.0,31.8181,31.8336,31.787,31.787,26200.0
2015-05-05 15:10:00,40.93,41.01,40.93,41.01,13600.0,31.7793,31.8414,31.7793,31.8414,13600.0
2015-05-05 15:15:00,41.01,41.02,40.99,41.0,46500.0,31.8414,31.8492,31.8259,31.8336,46500.0
2015-05-05 15:20:00,41.0,41.0,40.98,41.0,24400.0,31.8336,31.8336,31.8181,31.8336,24400.0
2015-05-05 15:25:00,41.0,41.08,40.99,41.06,76500.0,31.8336,31.8957,31.8259,31.8802,76500.0
2015-05-05 15:30:00,41.06,41.06,41.03,41.05,33400.0,31.8802,31.8802,31.8569,31.8724,33400.0
2015-05-05 15:35:00,41.05,41.11,41.04,41.07,63300.0,31.8724,31.919,31.8647,31.888,63300.0
2015-05-05 15:40:00,41.07,41.08,41.03,41.05,77100.0,31.888,31.8957,31.8569,31.8724,77100.0
2015-05-05 15:45:00,41.05,41.06,41.01,41.02,51400.0,31.8724,31.8802,31.8414,31.8492,51400.0
2015-05-05 15:50:00,41.02,41.05,41.01,41.05,84900.0,31.8492,31.8724,31.8414,31.8724,84900.0
2015-05-05 15:55:00,41.05,41.1,41.04,41.09,273300.0,31.8724,31.9113,31.8647,31.9035,273300.0
2015-05-06 09:30:00,41.33,41.33,41.15,41.29,17400.0,32.0898,32.0898,31.9501,32.0588,17400.0
2015-05-06 09:35:00,41.31,41.32,41.22,41.22,117200.0,32.0743,32.0821,32.0044,32.0044,117200.0
2015-05-06 09:40:00,41.19,41.24,41.13,41.13,47700.0,31.9811,32.02,31.9346,31.9346,47700.0
2015-05-06 09:45:00,41.14,41.2,41.11,41.18,46100.0,31.9423,31.9889,31.919,31.9734,46100.0
2015-05-06 09:50:00,41.18,41.19,41.05,41.05,34500.0,31.9734,31.9811,31.8724,31.8724,34500.0
2015-05-06 09:55:00,41.06,41.12,41.06,41.1,17200.0,31.8802,31.9268,31.8802,31.9113,17200.0
2015-05-06 10:00:00,41.11,41.11,41.06,41.1,28500.0,31.919,31.919,31.8802,31.9113,28500.0
2015-05-06 10:05:00,41.1,41.14,41.01,41.01,43600.0,31.9113,31.9423,31.8414,31.8414,43600.0
2015-05-06 10:10:00,40.99,41.02,40.95,41.02,38000.0,31.8259,31.8492,31.7948,31.8492,38000.0
2015-05-06 10:15:00,41.02,41.05,40.98,41.02,65800.0,31.8492,31.8724,31.8181,31.8492,65800.0
2015-05-06 10:20:00,41.02,41.05,40.94,40.94,25200.0,31.8492,31.8724,31.787,31.787,25200.0
2015-05-06 10:25:00,40.93,40.98,40.87,40.96,102000.0,31.7793,31.8181,31.7327,31.8026,102000.0
2015-05-06 10:30:00,40.96,40.98,40.95,40.97,10900.0,31.8026,31.8181,31.7948,31.8103,10900.0
2015-05-06 10:35:00,40.95,40.98,40.92,40.98,30400.0,31.7948,31.8181,31.7715,31.8181,30400.0
2015-05-06 10:40:00,40.98,41.1,40.98,41.06,66200.0,31.8181,31.9113,31.8181,31.8802,66200.0
2015-05-06 10:45:00,41.06,41.16,41.06,41.13,56200.0,31.8802,31.9579,31.8802,31.9346,56200.0
2015-05-06 10:50:00,41.13,41.16,41.13,41.15,176100.0,31.9346,31.9579,31.9346,31.9501,176100.0
2015-05-06 10:55:00,41.16,41.2,41.14,41.18,111000.0,31.9579,31.9889,31.9423,31.9734,111000.0
2015-05-06 11:00:00,41.19,41.24,41.18,41.23,62000.0,31.9811,32.02,31.9734,32.0122,62000.0
2015-05-06 11:05:00,41.23,41.24,41.2,41.22,51800.0,32.0122,32.02,31.9889,32.0044,51800.0
2015-05-06 11:10:00,41.22,41.22,41.11,41.12,15200.0,32.0044,32.0044,31.919,31.9268,15200.0
2015-05-06 11:15:00,41.11,41.15,41.1,41.12,11600.0,31.919,31.9501,31.9113,31.9268,11600.0
2015-05-06 11:20:00,41.12,41.13,41.08,41.13,13300.0,31.9268,31.9346,31.8957,31.9346,13300.0
2015-05-06 11:25:00,41.13,41.17,41.12,41.16,12900.0,31.9346,31.9656,31.9268,31.9579,12900.0
2015-05-06 11:30:00,41.17,41.19,41.12,41.16,17900.0,31.9656,31.9811,31.9268,31.9579,17900.0
2015-05-06 11:35:00,41.15,41.15,41.1,41.11,7700.0,31.9501,31.9501,31.9113,31.919,7700.0
2015-05-06 11:40:00,41.11,41.19,41.1,41.19,6500.0,31.919,31.9811,31.9113,31.9811,6500.0
2015-05-06 11:45:00,41.19,41.21,41.16,41.19,51000.0,31.9811,31.9967,31.9579,31.9811,51000.0
2015-05-06 11:50:00,41.17,41.19,41.11,41.13,13000.0,31.9656,31.9811,31.919,31.9346,13000.0
2015-05-06 11:55:00,41.14,41.17,41.12,41.14,21000.0,31.9423,31.9656,31.9268,31.9423,21000.0
2015-05-06 12:00:00,41.15,41.15,41.08,41.09,18100.0,31.9501,31.9501,31.8957,31.9035,18100.0
2015-05-06 12:05:00,41.09,41.12,41.07,41.08,33300.0,31.9035,31.9268,31.888,31.8957,33300.0
2015-05-06 12:10:00,41.08,41.08,41.06,41.07,43000.0,31.8957,31.8957,31.8802,31.888,43000.0
2015-05-06 12:15:00,41.08,41.09,41.07,41.09,6500.0,31.8957,31.9035,31.888,31.9035,6500.0
2015-05-06 12:20:00,41.08,41.12,41.07,41.11,23000.0,31.8957,31.9268,31.888,31.919,23000.0
2015-05-06 12:25:00,41.12,41.12,41.09,41.11,32000.0,31.9268,31.9268,31.9035,31.919,32000.0
2015-05-06 12:30:00,41.11,41.11,41.08,41.1,3100.0,31.919,31.919,31.8957,31.9113,3100.0
2015-05-06 12:35:00,41.1,41.13,41.09,41.12,7600.0,31.9113,31.9346,31.9035,31.9268,7600.0
2015-05-06 12:40:00,41.13,41.13,41.09,41.1,11500.0,31.9346,31.9346,31.9035,31.9113,11500.0
2015-05-06 12:45:00,41.11,41.12,41.09,41.1,36400.0,31.919,31.9268,31.9035,31.9113,36400.0
2015-05-06 12:50:00,41.11,41.11,41.03,41.04,31400.0,31.919,31.919,31.8569,31.8647,31400.0
2015-05-06 12:55:00,41.03,41.06,41.03,41.05,7500.0,31.8569,31.8802,31.8569,31.8724,7500.0
2015-05-06 13:00:00,41.05,41.05,40.99,40.99,35100.0,31.8724,31.8724,31.8259,31.8259,35100.0
2015-05-06 13:05:00,41.0,41.03,40.99,41.0,150800.0,31.8336,31.8569,31.8259,31.8336,150800.0
2015-05-06 13:10:00,41.01,41.01,40.99,41.0,20500.0,31.8414,31.8414,31.8259,31.8336,20500.0
2015-05-06 13:15:00,41.01,41.02,41.0,41.02,15600.0,31.8414,31.8492,31.8336,31.8492,15600.0
2015-05-06 13:20:00,41.01,41.06,41.0,41.06,32900.0,31.8414,31.8802,31.8336,31.8802,32900.0
2015-05-06 13:25:00,41.05,41.05,41.02,41.03,3600.0,31.8724,31.8724,31.8492,31.8569,3600.0
2015-05-06 13:30:00,41.02,41.03,40.97,40.99,16200.0,31.8492,31.8569,31.8103,31.8259,16200.0
2015-05-06 13:35:00,40.98,41.05,40.97,41.03,32900.0,31.8181,31.8724,31.8103,31.8569,32900.0
2015-05-06 13:40:00,41.03,41.06,41.02,41.04,14800.0,31.8569,31.8802,31.8492,31.8647,14800.0
2015-05-06 13:45:00,41.04,41.04,40.98,41.0,174800.0,31.8647,31.8647,31.8181,31.8336,174800.0
2015-05-06 13:50:00,41.0,41.02,40.97,40.99,66200.0,31.8336,31.8492,31.8103,31.8259,66200.0
2015-05-06 13:55:00,41.0,41.04,41.0,41.04,6800.0,31.8336,31.8647,31.8336,31.8647,6800.0
2015-05-06 14:00:00,41.04,41.07,41.03,41.06,6200.0,31.8647,31.888,31.8569,31.8802,6200.0
2015-05-06 14:05:00,41.05,41.07,41.04,41.07,39900.0,31.8724,31.888,31.8647,31.888,39900.0
2015-05-06 14:10:00,41.07,41.07,41.03,41.03,423600.0,31.888,31.888,31.8569,31.8569,423600.0
2015-05-06 14:15:00,41.03,41.07,41.02,41.07,52000.0,31.8569,31.888,31.8492,31.888,52000.0
2015-05-06 14:20:00,41.06,41.06,41.0,41.03,85800.0,31.8802,31.8802,31.8336,31.8569,85800.0
2015-05-06 14:25:00,41.03,41.03,40.98,41.01,62500.0,31.8569,31.8569,31.8181,31.8414,62500.0
2015-05-06 14:30:00,41.01,41.01,40.96,40.98,68100.0,31.8414,31.8414,31.8026,31.8181,68100.0
2015-05-06 14:35:00,40.98,41.0,40.96,41.0,76100.0,31.8181,31.8336,31.8026,31.8336,76100.0
2015-05-06 14:40:00,41.0,41.05,40.99,41.04,72900.0,31.8336,31.8724,31.8259,31.8647,72900.0
2015-05-06 14:45:00,41.05,41.08,41.04,41.08,38500.0,31.8724,31.8957,31.8647,31.8957,38500.0
2015-05-06 14:50:00,41.08,41.12,41.07,41.11,31200.0,31.8957,31.9268,31.888,31.919,31200.0
2015-05-06 14:55:00,41.11,41.13,41.09,41.12,38200.0,31.919,31.9346,31.9035,31.9268,38200.0
2015-05-06 15:00:00,41.12,41.15,41.11,41.11,26700.0,31.9268,31.9501,31.919,31.919,26700.0
2015-05-06 15:05:00,41.11,41.15,41.11,41.13,56600.0,31.919,31.9501,31.919,31.9346,56600.0
2015-05-06 15:10:00,41.13,41.15,41.12,41.14,62800.0,31.9346,31.9501,31.9268,31.9423,62800.0
2015-05-06 15:15:00,41.13,41.13,41.1,41.1,9300.0,31.9346,31.9346,31.9113,31.9113,9300.0
2015-05-06 15:20:00,41.1,41.16,41.1,41.15,30500.0,31.9113,31.9579,31.9113,31.9501,30500.0
2015-05-06 15:25:00,41.15,41.17,41.14,41.17,30100.0,31.9501,31.9656,31.9423,31.9656,30100.0
2015-05-06 15:30:00,41.17,41.2,41.16,41.19,90200.0,31.9656,31.9889,31.9579,31.9811,90200.0
2015-05-06 15:35:00,41.2,41.26,41.19,41.24,53900.0,31.9889,32.0355,31.9811,32.02,53900.0
2015-05-06 15:40:00,41.24,41.25,41.23,41.24,42800.0,32.02,32.0277,32.0122,32.02,42800.0
2015-05-06 15:45:00,41.25,41.31,41.24,41.3,45700.0,32.0277,32.0743,32.02,32.0666,45700.0
2015-05-06 15:50:00,41.3,41.31,41.28,41.31,38100.0,32.0666,32.0743,32.051,32.0743,38100.0
2015-05-06 15:55:00,41.3,41.39,41.3,41.39,149000.0,32.0666,32.1364,32.0666,32.1364,149000.0
2015-05-07 09:30:00,41.17,41.37,41.12,41.14,51300.0,31.9656,32.1209,31.9268,31.9423,51300.0
2015-05-07 09:35:00,41.13,41.13,41.0,41.07,34300.0,31.9346,31.9346,31.8336,31.888,34300.0
2015-05-07 09:40:00,41.06,41.23,41.06,41.21,36300.0,31.8802,32.0122,31.8802,31.9967,36300.0
2015-05-07 09:45:00,41.22,41.25,41.13,41.23,47400.0,32.0044,32.0277,31.9346,32.0122,47400.0
2015-05-07 09:50:00,41.24,41.29,41.14,41.17,158900.0,32.02,32.0588,31.9423,31.9656,158900.0
2015-05-07 09:55:00,41.16,41.16,41.09,41.1,19000.0,31.9579,31.9579,31.9035,31.9113,19000.0
2015-05-07 10:00:00,41.09,41.21,41.07,41.2,23500.0,31.9035,31.9967,31.888,31.9889,23500.0
2015-05-07 10:05:00,41.18,41.26,41.17,41.18,35100.0,31.9734,32.0355,31.9656,31.9734,35100.0
2015-05-07 10:10:00,41.17,41.2,41.16,41.18,21700.0,31.9656,31.9889,31.9579,31.9734,21700.0
2015-05-07 10:15:00,41.19,41.2,41.11,41.17,35800.0,31.9811,31.9889,31.919,31.9656,35800.0
2015-05-07 10:20:00,41.18,41.18,41.08,41.09,38100.0,31.9734,31.9734,31.8957,31.9035,38100.0
2015-05-07 10:25:00,41.09,41.11,41.02,41.05,59700.0,31.9035,31.919,31.8492,31.8724,59700.0
2015-05-07 10:30:00,41.04,41.08,41.02,41.04,28900.0,31.8647,31.8957,31.8492,31.8647,28900.0
2015-05-07 10:35:00,41.06,41.12,41.06,41.12,27300.0,31.8802,31.9268,31.8802,31.9268,27300.0
2015-05-07 10:40:00,41.12,41.19,41.12,41.19,25300.0,31.9268,31.9811,31.9268,31.9811,25300.0
2015-05-07 10:45:00,41.2,41.23,41.16,41.19,39100.0,31.9889,32.0122,31.9579,31.9811,39100.0
2015-05-07 10:50:00,41.18,41.24,41.18,41.22,8100.0,31.9734,32.02,31.9734,32.0044,8100.0
2015-05-07 10:55:00,41.22,41.27,41.22,41.25,12300.0,32.0044,32.0433,32.0044,32.0277,12300.0
2015-05-07 11:00:00,41.26,41.27,41.24,41.25,10800.0,32.0355,32.0433,32.02,32.0277,10800.0
2015-05-07 11:05:00,41.25,41.25,41.21,41.22,22200.0,32.0277,32.0277,31.9967,32.0044,22200.0
2015-05-07 11:10:00,41.22,41.25,41.22,41.23,2500.0,32.0044,32.0277,32.0044,32.0122,2500.0
2015-05-07 11:15:00,41.23,41.26,41.23,41.26,5400.0,32.0122,32.0355,32.0122,32.0355,5400.0
2015-05-07 11:20:00,41.26,41.28,41.26,41.28,11400.0,32.0355,32.051,32.0355,32.051,11400.0
2015-05-07 11:25:00,41.27,41.31,41.26,41.28,34700.0,32.0433,32.0743,32.0355,32.051,34700.0
2015-05-07 11:30:00,41.29,41.33,41.28,41.32,50900.0,32.0588,32.0898,32.051,32.0821,50900.0
2015-05-07 11:35:00,41.32,41.34,41.29,41.31,42200.0,32.0821,32.0976,32.0588,32.0743,42200.0
2015-05-07 11:40:00,41.3,41.34,41.29,41.31,11500.0,32.0666,32.0976,32.0588,32.0743,11500.0
2015-05-07 11:45:00,41.31,41.33,41.3,41.33,30200.0,32.0743,32.0898,32.0666,32.0898,30200.0
2015-05-07 11:50:00,41.31,41.32,41.28,41.29,14600.0,32.0743,32.0821,32.051,32.0588,14600.0
2015-05-07 11:55:00,41.28,41.28,41.23,41.24,15500.0,32.051,32.051,32.0122,32.02,15500.0
2015-05-07 12:00:00,41.23,41.25,41.22,41.24,11200.0,32.0122,32.0277,32.0044,32.02,11200.0
2015-05-07 12:05:00,41.25,41.25,41.24,41.24,4900.0,32.0277,32.0277,32.02,32.02,4900.0
2015-05-07 12:10:00,41.24,41.28,41.23,41.28,21200.0,32.02,32.051,32.0122,32.051,21200.0
2015-05-07 12:15:00,41.27,41.38,41.27,41.38,23100.0,32.0433,32.1287,32.0433,32.1287,23100.0
2015-05-07 12:20:00,41.36,41.38,41.32,41.37,32100.0,32.1131,32.1287,32.0821,32.1209,32100.0
2015-05-07 12:25:00,41.37,41.38,41.35,41.38,10600.0,32.1209,32.1287,32.1054,32.1287,10600.0
2015-05-07 12:30:00,41.39,41.4,41.38,41.39,5400.0,32.1364,32.1442,32.1287,32.1364,5400.0
2015-05-07 12:35:00,41.41,41.45,41.41,41.44,61400.0,32.152,32.183,32.152,32.1753,61400.0
2015-05-07 12:40:00,41.44,41.49,41.44,41.46,37800.0,32.1753,32.2141,32.1753,32.1908,37800.0
2015-05-07 12:45:00,41.45,41.45,41.4,41.4,9800.0,32.183,32.183,32.1442,32.1442,9800.0
2015-05-07 12:50:00,41.4,41.42,41.4,41.41,22200.0,32.1442,32.1597,32.1442,32.152,22200.0
2015-05-07 12:55:00,41.41,41.42,41.39,41.39,7900.0,32.152,32.1597,32.1364,32.1364,7900.0
2015-05-07 13:00:00,41.4,41.41,41.36,41.36,14100.0,32.1442,32.152,32.1131,32.1131,14100.0
2015-05-07 13:05:00,41.36,41.36,41.32,41.32,20000.0,32.1131,32.1131,32.0821,32.0821,20000.0
2015-05-07 13:10:00,41.33,41.34,41.32,41.33,5000.0,32.0898,32.0976,32.0821,32.0898,5000.0
2015-05-07 13:15:00,41.32,41.33,41.29,41.29,33100.0,32.0821,32.0898,32.0588,32.0588,33100.0
2015-05-07 13:20:00,41.27,41.3,41.27,41.28,10800.0,32.0433,32.0666,32.0433,32.051,10800.0
2015-05-07 13:25:00,41.28,41.34,41.26,41.34,9600.0,32.051,32.0976,32.0355,32.0976,9600.0
2015-05-07 13:30:00,41.33,41.34,41.32,41.32,6600.0,32.0898,32.0976,32.0821,32.0821,6600.0
2015-05-07 13:35:00,41.32,41.34,41.31,41.32,3600.0,32.0821,32.0976,32.0743,32.0821,3600.0
2015-05-07 13:40:00,41.32,41.32,41.29,41.29,13400.0,32.0821,32.0821,32.0588,32.0588,13400.0
2015-05-07 13:45:00,41.29,41.3,41.28,41.29,3000.0,32.0588,32.0666,32.051,32.0588,3000.0
2015-05-07 13:50:00,41.29,41.29,41.24,41.24,12700.0,32.0588,32.0588,32.02,32.02,12700.0
2015-05-07 13:55:00,41.23,41.25,41.21,41.21,10600.0,32.0122,32.0277,31.9967,31.9967,10600.0
2015-05-07 14:00:00,41.22,41.26,41.22,41.25,5700.0,32.0044,32.0355,32.0044,32.0277,5700.0
2015-05-07 14:05:00,41.26,41.26,41.24,41.25,7400.0,32.0355,32.0355,32.02,32.0277,7400.0
2015-05-07 14:10:00,41.26,41.26,41.24,41.25,13500.0,32.0355,32.0355,32.02,32.0277,13500.0
2015-05-07 14:15:00,41.25,41.26,41.23,41.23,12900.0,32.0277,32.0355,32.0122,32.0122,12900.0
2015-05-07 14:20:00,41.24,41.26,41.24,41.26,10500.0,32.02,32.0355,32.02,32.0355,10500.0
2015-05-07 14:25:00,41.26,41.26,41.24,41.24,15900.0,32.0355,32.0355,32.02,32.02,15900.0
2015-05-07 14:30:00,41.24,41.24,41.22,41.23,3400.0,32.02,32.02,32.0044,32.0122,3400.0
2015-05-07 14:35:00,41.22,41.22,41.2,41.21,12000.0,32.0044,32.0044,31.9889,31.9967,12000.0
2015-05-07 14:40:00,41.21,41.21,41.19,41.19,12300.0,31.9967,31.9967,31.9811,31.9811,12300.0
2015-05-07 14:45:00,41.19,41.21,41.17,41.17,20200.0,31.9811,31.9967,31.9656,31.9656,20200.0
2015-05-07 14:50:00,41.16,41.16,41.15,41.15,7100.0,31.9579,31.9579,31.9501,31.9501,7100.0
2015-05-07 14:55:00,41.15,41.19,41.15,41.18,21100.0,31.9501,31.9811,31.9501,31.9734,21100.0
2015-05-07 15:00:00,41.17,41.22,41.17,41.22,22400.0,31.9656,32.0044,31.9656,32.0044,22400.0
2015-05-07 15:05:00,41.21,41.21,41.18,41.19,38900.0,31.9967,31.9967,31.9734,31.9811,38900.0
2015-05-07 15:10:00,41.2,41.21,41.14,41.15,17900.0,31.9889,31.9967,31.9423,31.9501,17900.0
2015-05-07 15:15:00,41.14,41.15,41.09,41.12,63000.0,31.9423,31.9501,31.9035,31.9268,63000.0
2015-05-07 15:20:00,41.12,41.15,41.12,41.14,17500.0,31.9268,31.9501,31.9268,31.9423,17500.0
2015-05-07 15:25:00,41.15,41.16,41.14,41.15,5900.0,31.9501,31.9579,31.9423,31.9501,5900.0
2015-05-07 15:30:00,41.15,41.18,41.15,41.18,27600.0,31.9501,31.9734,31.9501,31.9734,27600.0
2015-05-07 15:35:00,41.19,41.19,41.16,41.16,39000.0,31.9811,31.9811,31.9579,31.9579,39000.0
2015-05-07 15:40:00,41.16,41.17,41.1,41.11,27800.0,31.9579,31.9656,31.9113,31.919,27800.0
2015-05-07 15:45:00,41.11,41.19,41.11,41.18,87900.0,31.919,31.9811,31.919,31.9734,87900.0
2015-05-07 15:50:00,41.18,41.23,41.18,41.23,117000.0,31.9734,32.0122,31.9734,32.0122,117000.0
2015-05-07 15:55:00,41.23,41.26,41.22,41.24,364100.0,32.0122,32.0355,32.0044,32.02,364100.0
2015-05-08 09:30:00,41.37,41.39,41.12,41.14,146700.0,32.1209,32.1364,31.9268,31.9423,146700.0
2015-05-08 09:35:00,41.14,41.26,41.11,41.22,136700.0,31.9423,32.0355,31.919,32.0044,136700.0
2015-05-08 09:40:00,41.21,41.31,41.21,41.3,174200.0,31.9967,32.0743,31.9967,32.0666,174200.0
2015-05-08 09:45:00,41.3,41.32,41.18,41.2,85200.0,32.0666,32.0821,31.9734,31.9889,85200.0
2015-05-08 09:50:00,41.2,41.3,41.2,41.28,24500.0,31.9889,32.0666,31.9889,32.051,24500.0
2015-05-08 09:55:00,41.26,41.29,41.22,41.22,28500.0,32.0355,32.0588,32.0044,32.0044,28500.0
2015-05-08 10:00:00,41.23,41.26,41.22,41.23,15400.0,32.0122,32.0355,32.0044,32.0122,15400.0
2015-05-08 10:05:00,41.24,41.31,41.24,41.28,37200.0,32.02,32.0743,32.02,32.051,37200.0
2015-05-08 10:10:00,41.28,41.31,41.28,41.28,34000.0,32.051,32.0743,32.051,32.051,34000.0
2015-05-08 10:15:00,41.27,41.27,41.2,41.22,56500.0,32.0433,32.0433,31.9889,32.0044,56500.0
2015-05-08 10:20:00,41.24,41.25,41.18,41.19,11600.0,32.02,32.0277,31.9734,31.9811,11600.0
2015-05-08 10:25:00,41.2,41.2,41.16,41.16,30800.0,31.9889,31.9889,31.9579,31.9579,30800.0
2015-05-08 10:30:00,41.16,41.19,41.11,41.11,24400.0,31.9579,31.9811,31.919,31.919,24400.0
2015-05-08 10:35:00,41.11,41.13,41.1,41.11,77200.0,31.919,31.9346,31.9113,31.919,77200.0
2015-05-08 10:40:00,41.12,41.18,41.11,41.17,13700.0,31.9268,31.9734,31.919,31.9656,13700.0
2015-05-08 10:45:00,41.19,41.21,41.14,41.17,19900.0,31.9811,31.9967,31.9423,31.9656,19900.0
2015-05-08 10:50:00,41.17,41.18,41.16,41.16,8100.0,31.9656,31.9734,31.9579,31.9579,8100.0
2015-05-08 10:55:00,41.16,41.16,41.14,41.16,8300.0,31.9579,31.9579,31.9423,31.9579,8300.0
2015-05-08 11:00:00,41.16,41.2,41.16,41.2,10800.0,31.9579,31.9889,31.9579,31.9889,10800.0
2015-05-08 11:05:00,41.2,41.24,41.2,41.23,9100.0,31.9889,32.02,31.9889,32.0122,9100.0
2015-05-08 11:10:00,41.23,41.28,41.23,41.27,20000.0,32.0122,32.051,32.0122,32.0433,20000.0
2015-05-08 11:15:00,41.27,41.3,41.27,41.29,75500.0,32.0433,32.0666,32.0433,32.0588,75500.0
2015-05-08 11:20:00,41.3,41.33,41.29,41.32,40900.0,32.0666,32.0898,32.0588,32.0821,40900.0
2015-05-08 11:25:00,41.32,41.33,41.29,41.3,19700.0,32.0821,32.0898,32.0588,32.0666,19700.0
2015-05-08 11:30:00,41.3,41.38,41.3,41.37,118200.0,32.0666,32.1287,32.0666,32.1209,118200.0
2015-05-08 11:35:00,41.37,41.41,41.37,41.41,18000.0,32.1209,32.152,32.1209,32.152,18000.0
2015-05-08 11:40:00,41.41,41.42,41.41,41.42,25500.0,32.152,32.1597,32.152,32.1597,25500.0
2015-05-08 11:45:00,41.41,41.42,41.37,41.42,28300.0,32.152,32.1597,32.1209,32.1597,28300.0
2015-05-08 11:50:00,41.41,41.45,41.41,41.45,24900.0,32.152,32.183,32.152,32.183,24900.0
2015-05-08 11:55:00,41.45,41.47,41.42,41.47,33800.0,32.183,32.1985,32.1597,32.1985,33800.0
2015-05-08 12:00:00,41.48,41.52,41.48,41.48,26200.0,32.2063,32.2374,32.2063,32.2063,26200.0
2015-05-08 12:05:00,41.49,41.5,41.43,41.43,17800.0,32.2141,32.2218,32.1675,32.1675,17800.0
2015-05-08 12:10:00,41.44,41.44,41.41,41.43,15700.0,32.1753,32.1753,32.152,32.1675,15700.0
2015-05-08 12:15:00,41.42,41.44,41.41,41.42,15800.0,32.1597,32.1753,32.152,32.1597,15800.0
2015-05-08 12:20:00,41.41,41.42,41.39,41.4,10000.0,32.152,32.1597,32.1364,32.1442,10000.0
2015-05-08 12:25:00,41.4,41.41,41.38,41.41,12200.0,32.1442,32.152,32.1287,32.152,12200.0
2015-05-08 12:30:00,41.41,41.44,41.39,41.42,31100.0,32.152,32.1753,32.1364,32.1597,31100.0
2015-05-08 12:35:00,41.43,41.45,41.42,41.43,16900.0,32.1675,32.183,32.1597,32.1675,16900.0
2015-05-08 12:40:00,41.44,41.44,41.4,41.4,19300.0,32.1753,32.1753,32.1442,32.1442,19300.0
2015-05-08 12:45:00,41.4,41.43,41.39,41.4,22500.0,32.1442,32.1675,32.1364,32.1442,22500.0
2015-05-08 12:50:00,41.4,41.41,41.39,41.39,16200.0,32.1442,32.152,32.1364,32.1364,16200.0
2015-05-08 12:55:00,41.39,41.42,41.39,41.42,11600.0,32.1364,32.1597,32.1364,32.1597,11600.0
2015-05-08 13:00:00,41.42,41.42,41.41,41.41,18400.0,32.1597,32.1597,32.152,32.152,18400.0
2015-05-08 13:05:00,41.4,41.45,41.4,41.44,41600.0,32.1442,32.183,32.1442,32.1753,41600.0
2015-05-08 13:10:00,41.45,41.47,41.44,41.46,19100.0,32.183,32.1985,32.1753,32.1908,19100.0
2015-05-08 13:15:00,41.46,41.47,41.45,41.47,11800.0,32.1908,32.1985,32.183,32.1985,11800.0
2015-05-08 13:20:00,41.48,41.51,41.47,41.51,28400.0,32.2063,32.2296,32.1985,32.2296,28400.0
2015-05-08 13:25:00,41.5,41.52,41.5,41.51,26400.0,32.2218,32.2374,32.2218,32.2296,26400.0
2015-05-08 13:30:00,41.52,41.52,41.5,41.51,19000.0,32.2374,32.2374,32.2218,32.2296,19000.0
2015-05-08 13:35:00,41.52,41.52,41.44,41.46,39500.0,32.2374,32.2374,32.1753,32.1908,39500.0
2015-05-08 13:40:00,41.46,41.47,41.46,41.47,6500.0,32.1908,32.1985,32.1908,32.1985,6500.0
2015-05-08 13:45:00,41.48,41.48,41.43,41.44,28000.0,32.2063,32.2063,32.1675,32.1753,28000.0
2015-05-08 13:50:00,41.44,41.45,41.42,41.43,24400.0,32.1753,32.183,32.1597,32.1675,24400.0
2015-05-08 13:55:00,41.43,41.46,41.42,41.45,35300.0,32.1675,32.1908,32.1597,32.183,35300.0
2015-05-08 14:00:00,41.45,41.45,41.4,41.43,37600.0,32.183,32.183,32.1442,32.1675,37600.0
2015-05-08 14:05:00,41.43,41.43,41.41,41.41,23500.0,32.1675,32.1675,32.152,32.152,23500.0
2015-05-08 14:10:00,41.41,41.41,41.38,41.39,17400.0,32.152,32.152,32.1287,32.1364,17400.0
2015-05-08 14:15:00,41.4,41.41,41.39,41.41,31900.0,32.1442,32.152,32.1364,32.152,31900.0
2015-05-08 14:20:00,41.41,41.41,41.39,41.4,22100.0,32.152,32.152,32.1364,32.1442,22100.0
2015-05-08 14:25:00,41.39,41.4,41.34,41.36,16100.0,32.1364,32.1442,32.0976,32.1131,16100.0
2015-05-08 14:30:00,41.36,41.36,41.35,41.36,12800.0,32.1131,32.1131,32.1054,32.1131,12800.0
2015-05-08 14:35:00,41.36,41.38,41.36,41.37,30600.0,32.1131,32.1287,32.1131,32.1209,30600.0
2015-05-08 14:40:00,41.37,41.39,41.37,41.37,23100.0,32.1209,32.1364,32.1209,32.1209,23100.0
2015-05-08 14:45:00,41.37,41.41,41.37,41.41,12400.0,32.1209,32.152,32.1209,32.152,12400.0
2015-05-08 14:50:00,41.41,41.43,41.4,41.42,15700.0,32.152,32.1675,32.1442,32.1597,15700.0
2015-05-08 14:55:00,41.43,41.44,41.42,41.44,36400.0,32.1675,32.1753,32.1597,32.1753,36400.0
2015-05-08 15:00:00,41.44,41.46,41.44,41.45,18500.0,32.1753,32.1908,32.1753,32.183,18500.0
2015-05-08 15:05:00,41.46,41.48,41.45,41.47,22700.0,32.1908,32.2063,32.183,32.1985,22700.0
2015-05-08 15:10:00,41.47,41.5,41.47,41.49,36300.0,32.1985,32.2218,32.1985,32.2141,36300.0
2015-05-08 15:15:00,41.49,41.5,41.49,41.5,10800.0,32.2141,32.2218,32.2141,32.2218,10800.0
2015-05-08 15:20:00,41.5,41.52,41.5,41.51,44200.0,32.2218,32.2374,32.2218,32.2296,44200.0
2015-05-08 15:25:00,41.51,41.51,41.47,41.49,63600.0,32.2296,32.2296,32.1985,32.2141,63600.0
2015-05-08 15:30:00,41.5,41.52,41.49,41.51,36800.0,32.2218,32.2374,32.2141,32.2296,36800.0
2015-05-08 15:35:00,41.51,41.51,41.5,41.51,34700.0,32.2296,32.2296,32.2218,32.2296,34700.0
2015-05-08 15:40:00,41.51,41.52,41.5,41.52,62900.0,32.2296,32.2374,32.2218,32.2374,62900.0
2015-05-08 15:45:00,41.52,41.54,41.5,41.51,75900.0,32.2374,32.2529,32.2218,32.2296,75900.0
2015-05-08 15:50:00,41.52,41.53,41.5,41.53,48300.0,32.2374,32.2451,32.2218,32.2451,48300.0
2015-05-08 15:55:00,41.53,41.53,41.44,41.45,322500.0,32.2451,32.2451,32.1753,32.183,322500.0
2015-05-11 09:30:00,41.55,41.55,41.36,41.45,17600.0,32.2607,32.2607,32.1131,32.183,17600.0
2015-05-11 09:35:00,41.46,41.58,41.46,41.52,17400.0,32.1908,32.284,32.1908,32.2374,17400.0
2015-05-11 09:40:00,41.51,41.54,41.49,41.5,36500.0,32.2296,32.2529,32.2141,32.2218,36500.0
2015-05-11 09:45:00,41.51,41.58,41.5,41.57,44800.0,32.2296,32.284,32.2218,32.2762,44800.0
2015-05-11 09:50:00,41.57,41.62,41.56,41.56,22600.0,32.2762,32.315,32.2684,32.2684,22600.0
2015-05-11 09:55:00,41.56,41.56,41.48,41.54,15700.0,32.2684,32.2684,32.2063,32.2529,15700.0
2015-05-11 10:00:00,41.55,41.62,41.54,41.59,47800.0,32.2607,32.315,32.2529,32.2917,47800.0
2015-05-11 10:05:00,41.59,41.62,41.57,41.6,35400.0,32.2917,32.315,32.2762,32.2995,35400.0
2015-05-11 10:10:00,41.6,41.62,41.57,41.59,11200.0,32.2995,32.315,32.2762,32.2917,11200.0
2015-05-11 10:15:00,41.56,41.59,41.52,41.52,16600.0,32.2684,32.2917,32.2374,32.2374,16600.0
2015-05-11 10:20:00,41.52,41.54,41.47,41.48,9000.0,32.2374,32.2529,32.1985,32.2063,9000.0
2015-05-11 10:25:00,41.48,41.5,41.45,41.47,22500.0,32.2063,32.2218,32.183,32.1985,22500.0
2015-05-11 10:30:00,41.48,41.48,41.4,41.44,30800.0,32.2063,32.2063,32.1442,32.1753,30800.0
2015-05-11 10:35:00,41.44,41.47,41.43,41.46,11200.0,32.1753,32.1985,32.1675,32.1908,11200.0
2015-05-11 10:40:00,41.44,41.49,41.44,41.49,6100.0,32.1753,32.2141,32.1753,32.2141,6100.0
2015-05-11 10:45:00,41.49,41.53,41.49,41.53,36400.0,32.2141,32.2451,32.2141,32.2451,36400.0
2015-05-11 10:50:00,41.53,41.58,41.53,41.57,8800.0,32.2451,32.284,32.2451,32.2762,8800.0
2015-05-11 10:55:00,41.57,41.59,41.57,41.59,6100.0,32.2762,32.2917,32.2762,32.2917,6100.0
2015-05-11 11:00:00,41.58,41.58,41.55,41.56,10400.0,32.284,32.284,32.2607,32.2684,10400.0
2015-05-11 11:05:00,41.55,41.61,41.54,41.6,6900.0,32.2607,32.3072,32.2529,32.2995,6900.0
2015-05-11 11:10:00,41.63,41.69,41.62,41.65,19400.0,32.3228,32.3694,32.315,32.3383,19400.0
2015-05-11 11:15:00,41.65,41.7,41.65,41.69,29200.0,32.3383,32.3771,32.3383,32.3694,29200.0
2015-05-11 11:20:00,41.69,41.74,41.69,41.73,6600.0,32.3694,32.4082,32.3694,32.4004,6600.0
2015-05-11 11:25:00,41.74,41.75,41.73,41.75,8400.0,32.4082,32.4159,32.4004,32.4159,8400.0
2015-05-11 11:30:00,41.75,41.76,41.74,41.75,9000.0,32.4159,32.4237,32.4082,32.4159,9000.0
2015-05-11 11:35:00,41.74,41.74,41.7,41.71,10700.0,32.4082,32.4082,32.3771,32.3849,10700.0
2015-05-11 11:40:00,41.71,41.74,41.71,41.73,29100.0,32.3849,32.4082,32.3849,32.4004,29100.0
2015-05-11 11:45:00,41.73,41.73,41.73,41.73,600.0,32.4004,32.4004,32.4004,32.4004,600.0
2015-05-11 11:50:00,41.73,41.76,41.73,41.76,42800.0,32.4004,32.4237,32.4004,32.4237,42800.0
2015-05-11 11:55:00,41.76,41.81,41.76,41.77,45900.0,32.4237,32.4625,32.4237,32.4315,45900.0
2015-05-11 12:00:00,41.79,41.79,41.72,41.73,17900.0,32.447,32.447,32.3927,32.4004,17900.0
2015-05-11 12:05:00,41.74,41.74,41.7,41.72,31000.0,32.4082,32.4082,32.3771,32.3927,31000.0
2015-05-11 12:10:00,41.73,41.78,41.71,41.77,43600.0,32.4004,32.4392,32.3849,32.4315,43600.0
2015-05-11 12:15:00,41.76,41.77,41.71,41.74,34600.0,32.4237,32.4315,32.3849,32.4082,34600.0
2015-05-11 12:20:00,41.73,41.75,41.71,41.71,25200.0,32.4004,32.4159,32.3849,32.3849,25200.0
2015-05-11 12:25:00,41.73,41.77,41.73,41.77,52300.0,32.4004,32.4315,32.4004,32.4315,52300.0
2015-05-11 12:30:00,41.78,41.78,41.75,41.77,10300.0,32.4392,32.4392,32.4159,32.4315,10300.0
2015-05-11 12:35:00,41.77,41.83,41.76,41.82,75600.0,32.4315,32.4781,32.4237,32.4703,75600.0
2015-05-11 12:40:00,41.82,41.82,41.78,41.8,33700.0,32.4703,32.4703,32.4392,32.4548,33700.0
2015-05-11 12:45:00,41.8,41.8,41.77,41.77,29700.0,32.4548,32.4548,32.4315,32.4315,29700.0
2015-05-11 12:50:00,41.77,41.84,41.77,41.83,86600.0,32.4315,32.4858,32.4315,32.4781,86600.0
2015-05-11 12:55:00,41.83,41.85,41.82,41.84,24900.0,32.4781,32.4936,32.4703,32.4858,24900.0
2015-05-11 13:00:00,41.84,41.85,41.83,41.84,7400.0,32.4858,32.4936,32.4781,32.4858,7400.0
2015-05-11 13:05:00,41.84,41.84,41.82,41.84,31000.0,32.4858,32.4858,32.4703,32.4858,31000.0
2015-05-11 13:10:00,41.84,41.87,41.83,41.86,26000.0,32.4858,32.5091,32.4781,32.5014,26000.0
2015-05-11 13:15:00,41.86,41.87,41.83,41.84,23200.0,32.5014,32.5091,32.4781,32.4858,23200.0
2015-05-11 13:20:00,41.84,41.85,41.83,41.84,13600.0,32.4858,32.4936,32.4781,32.4858,13600.0
2015-05-11 13:25:00,41.85,41.85,41.83,41.84,4900.0,32.4936,32.4936,32.4781,32.4858,4900.0
2015-05-11 13:30:00,41.84,41.85,41.83,41.84,132700.0,32.4858,32.4936,32.4781,32.4858,132700.0
2015-05-11 13:35:00,41.84,41.84,41.82,41.83,27300.0,32.4858,32.4858,32.4703,32.4781,27300.0
2015-05-11 13:40:00,41.83,41.84,41.81,41.81,51800.0,32.4781,32.4858,32.4625,32.4625,51800.0
2015-05-11 13:45:00,41.81,41.81,41.77,41.78,43400.0,32.4625,32.4625,32.4315,32.4392,43400.0
2015-05-11 13:50:00,41.78,41.79,41.76,41.79,22000.0,32.4392,32.447,32.4237,32.447,22000.0
2015-05-11 13:55:00,41.78,41.78,41.75,41.75,30500.0,32.4392,32.4392,32.4159,32.4159,30500.0
2015-05-11 14:00:00,41.74,41.77,41.74,41.77,17100.0,32.4082,32.4315,32.4082,32.4315,17100.0
2015-05-11 14:05:00,41.77,41.77,41.73,41.73,20700.0,32.4315,32.4315,32.4004,32.4004,20700.0
2015-05-11 14:10:00,41.74,41.74,41.69,41.69,35600.0,32.4082,32.4082,32.3694,32.3694,35600.0
2015-05-11 14:15:00,41.69,41.7,41.68,41.68,15200.0,32.3694,32.3771,32.3616,32.3616,15200.0
2015-05-11 14:20:00,41.68,41.7,41.67,41.67,37800.0,32.3616,32.3771,32.3538,32.3538,37800.0
2015-05-11 14:25:00,41.68,41.7,41.67,41.69,15900.0,32.3616,32.3771,32.3538,32.3694,15900.0
2015-05-11 14:30:00,41.68,41.7,41.68,41.7,20900.0,32.3616,32.3771,32.3616,32.3771,20900.0
2015-05-11 14:35:00,41.7,41.71,41.68,41.7,15400.0,32.3771,32.3849,32.3616,32.3771,15400.0
2015-05-11 14:40:00,41.7,41.73,41.69,41.72,43500.0,32.3771,32.4004,32.3694,32.3927,43500.0
2015-05-11 14:45:00,41.71,41.73,41.7,41.72,56000.0,32.3849,32.4004,32.3771,32.3927,56000.0
2015-05-11 14:50:00,41.72,41.73,41.67,41.68,34800.0,32.3927,32.4004,32.3538,32.3616,34800.0
2015-05-11 14:55:00,41.67,41.68,41.65,41.65,31200.0,32.3538,32.3616,32.3383,32.3383,31200.0
2015-05-11 15:00:00,41.64,41.66,41.62,41.66,40200.0,32.3305,32.3461,32.315,32.3461,40200.0
2015-05-11 15:05:00,41.66,41.71,41.64,41.71,41100.0,32.3461,32.3849,32.3305,32.3849,41100.0
2015-05-11 15:10:00,41.72,41.74,41.71,41.74,23600.0,32.3927,32.4082,32.3849,32.4082,23600.0
2015-05-11 15:15:00,41.74,41.79,41.73,41.79,58600.0,32.4082,32.447,32.4004,32.447,58600.0
2015-05-11 15:20:00,41.79,41.83,41.79,41.83,88200.0,32.447,32.4781,32.447,32.4781,88200.0
2015-05-11 15:25:00,41.82,41.84,41.81,41.82,128400.0,32.4703,32.4858,32.4625,32.4703,128400.0
2015-05-11 15:30:00,41.82,41.82,41.76,41.76,132500.0,32.4703,32.4703,32.4237,32.4237,132500.0
2015-05-11 15:35:00,41.77,41.78,41.75,41.77,34000.0,32.4315,32.4392,32.4159,32.4315,34000.0
2015-05-11 15:40:00,41.77,41.78,41.76,41.77,44000.0,32.4315,32.4392,32.4237,32.4315,44000.0
2015-05-11 15:45:00,41.77,41.78,41.72,41.73,67400.0,32.4315,32.4392,32.3927,32.4004,67400.0
2015-05-11 15:50:00,41.73,41.8,41.72,41.8,319100.0,32.4004,32.4548,32.3927,32.4548,319100.0
2015-05-11 15:55:00,41.79,41.81,41.76,41.76,608000.0,32.447,32.4625,32.4237,32.4237,608000.0
2015-05-12 09:30:00,41.66,41.75,41.54,41.56,51100.0,32.3461,32.4159,32.2529,32.2684,51100.0
2015-05-12 09:35:00,41.56,41.64,41.52,41.59,67300.0,32.2684,32.3305,32.2374,32.2917,67300.0
2015-05-12 09:40:00,41.56,41.57,41.33,41.34,82300.0,32.2684,32.2762,32.0898,32.0976,82300.0
2015-05-12 09:45:00,41.35,41.45,41.28,41.43,145400.0,32.1054,32.183,32.051,32.1675,145400.0
2015-05-12 09:50:00,41.43,41.5,41.39,41.43,54100.0,32.1675,32.2218,32.1364,32.1675,54100.0
2015-05-12 09:55:00,41.43,41.45,41.38,41.43,71000.0,32.1675,32.183,32.1287,32.1675,71000.0
2015-05-12 10:00:00,41.42,41.45,41.34,41.41,82800.0,32.1597,32.183,32.0976,32.152,82800.0
2015-05-12 10:05:00,41.43,41.43,41.33,41.41,49100.0,32.1675,32.1675,32.0898,32.152,49100.0
2015-05-12 10:10:00,41.42,41.42,41.32,41.33,26100.0,32.1597,32.1597,32.0821,32.0898,26100.0
2015-05-12 10:15:00,41.32,41.4,41.29,41.3,28600.0,32.0821,32.1442,32.0588,32.0666,28600.0
2015-05-12 10:20:00,41.3,41.32,41.27,41.31,16600.0,32.0666,32.0821,32.0433,32.0743,16600.0
2015-05-12 10:25:00,41.33,41.35,41.31,41.32,25300.0,32.0898,32.1054,32.0743,32.0821,25300.0
2015-05-12 10:30:00,41.32,41.42,41.32,41.41,53200.0,32.0821,32.1597,32.0821,32.152,53200.0
2015-05-12 10:35:00,41.4,41.49,41.37,41.49,31100.0,32.1442,32.2141,32.1209,32.2141,31100.0
2015-05-12 10:40:00,41.5,41.6,41.5,41.59,204400.0,32.2218,32.2995,32.2218,32.2917,204400.0
2015-05-12 10:45:00,41.61,41.7,41.6,41.69,182100.0,32.3072,32.3771,32.2995,32.3694,182100.0
2015-05-12 10:50:00,41.69,41.72,41.68,41.72,149700.0,32.3694,32.3927,32.3616,32.3927,149700.0
2015-05-12 10:55:00,41.72,41.74,41.67,41.72,205200.0,32.3927,32.4082,32.3538,32.3927,205200.0
2015-05-12 11:00:00,41.72,41.73,41.7,41.72,17600.0,32.3927,32.4004,32.3771,32.3927,17600.0
2015-05-12 11:05:00,41.73,41.82,41.73,41.77,89700.0,32.4004,32.4703,32.4004,32.4315,89700.0
2015-05-12 11:10:00,41.78,41.79,41.71,41.74,49100.0,32.4392,32.447,32.3849,32.4082,49100.0
2015-05-12 11:15:00,41.74,41.77,41.65,41.7,16100.0,32.4082,32.4315,32.3383,32.3771,16100.0
2015-05-12 11:20:00,41.7,41.77,41.7,41.76,46400.0,32.3771,32.4315,32.3771,32.4237,46400.0
2015-05-12 11:25:00,41.77,41.77,41.72,41.73,38100.0,32.4315,32.4315,32.3927,32.4004,38100.0
2015-05-12 11:30:00,41.74,41.77,41.74,41.76,92100.0,32.4082,32.4315,32.4082,32.4237,92100.0
2015-05-12 11:35:00,41.76,41.78,41.74,41.75,142600.0,32.4237,32.4392,32.4082,32.4159,142600.0
2015-05-12 11:40:00,41.76,41.78,41.72,41.77,79700.0,32.4237,32.4392,32.3927,32.4315,79700.0
2015-05-12 11:45:00,41.78,41.84,41.77,41.82,79100.0,32.4392,32.4858,32.4315,32.4703,79100.0
2015-05-12 11:50:00,41.82,41.82,41.79,41.81,8900.0,32.4703,32.4703,32.447,32.4625,8900.0
2015-05-12 11:55:00,41.8,41.81,41.74,41.75,94000.0,32.4548,32.4625,32.4082,32.4159,94000.0
2015-05-12 12:00:00,41.75,41.75,41.7,41.71,58200.0,32.4159,32.4159,32.3771,32.3849,58200.0
2015-05-12 12:05:00,41.71,41.72,41.67,41.68,63900.0,32.3849,32.3927,32.3538,32.3616,63900.0
2015-05-12 12:10:00,41.67,41.68,41.63,41.68,35200.0,32.3538,32.3616,32.3228,32.3616,35200.0
2015-05-12 12:15:00,41.68,41.69,41.63,41.67,16100.0,32.3616,32.3694,32.3228,32.3538,16100.0
2015-05-12 12:20:00,41.68,41.7,41.64,41.7,29800.0,32.3616,32.3771,32.3305,32.3771,29800.0
2015-05-12 12:25:00,41.7,41.7,41.64,41.66,18000.0,32.3771,32.3771,32.3305,32.3461,18000.0
2015-05-12 12:30:00,41.66,41.66,41.62,41.65,23800.0,32.3461,32.3461,32.315,32.3383,23800.0
2015-05-12 12:35:00,41.64,41.72,41.64,41.72,67400.0,32.3305,32.3927,32.3305,32.3927,67400.0
2015-05-12 12:40:00,41.73,41.75,41.72,41.73,16300.0,32.4004,32.4159,32.3927,32.4004,16300.0
2015-05-12 12:45:00,41.73,41.74,41.72,41.73,10600.0,32.4004,32.4082,32.3927,32.4004,10600.0
2015-05-12 12:50:00,41.72,41.78,41.72,41.77,14800.0,32.3927,32.4392,32.3927,32.4315,14800.0
2015-05-12 12:55:00,41.76,41.76,41.71,41.72,20200.0,32.4237,32.4237,32.3849,32.3927,20200.0
2015-05-12 13:00:00,41.72,41.74,41.69,41.71,42000.0,32.3927,32.4082,32.3694,32.3849,42000.0
2015-05-12 13:05:00,41.71,41.75,41.68,41.75,20000.0,32.3849,32.4159,32.3616,32.4159,20000.0
2015-05-12 13:10:00,41.74,41.79,41.74,41.79,17100.0,32.4082,32.447,32.4082,32.447,17100.0
2015-05-12 13:15:00,41.79,41.8,41.75,41.77,34600.0,32.447,32.4548,32.4159,32.4315,34600.0
2015-05-12 13:20:00,41.77,41.81,41.76,41.8,29200.0,32.4315,32.4625,32.4237,32.4548,29200.0
2015-05-12 13:25:00,41.8,41.81,41.77,41.77,8700.0,32.4548,32.4625,32.4315,32.4315,8700.0
2015-05-12 13:30:00,41.77,41.79,41.76,41.76,10600.0,32.4315,32.447,32.4237,32.4237,10600.0
2015-05-12 13:35:00,41.76,41.77,41.74,41.74,33300.0,32.4237,32.4315,32.4082,32.4082,33300.0
2015-05-12 13:40:00,41.74,41.75,41.73,41.73,9900.0,32.4082,32.4159,32.4004,32.4004,9900.0
2015-05-12 13:45:00,41.73,41.75,41.71,41.73,121800.0,32.4004,32.4159,32.3849,32.4004,121800.0
2015-05-12 13:50:00,41.74,41.75,41.72,41.73,239700.0,32.4082,32.4159,32.3927,32.4004,239700.0
2015-05-12 13:55:00,41.75,41.77,41.75,41.76,8700.0,32.4159,32.4315,32.4159,32.4237,8700.0
2015-05-12 14:00:00,41.76,41.8,41.75,41.79,29300.0,32.4237,32.4548,32.4159,32.447,29300.0
2015-05-12 14:05:00,41.8,41.83,41.79,41.83,26100.0,32.4548,32.4781,32.447,32.4781,26100.0
2015-05-12 14:10:00,41.83,41.83,41.79,41.81,34600.0,32.4781,32.4781,32.447,32.4625,34600.0
2015-05-12 14:15:00,41.81,41.81,41.77,41.81,12900.0,32.4625,32.4625,32.4315,32.4625,12900.0
2015-05-12 14:20:00,41.81,41.88,41.81,41.87,38800.0,32.4625,32.5169,32.4625,32.5091,38800.0
2015-05-12 14:25:00,41.87,41.94,41.87,41.93,139300.0,32.5091,32.5635,32.5091,32.5557,139300.0
2015-05-12 14:30:00,41.93,41.97,41.93,41.97,87400.0,32.5557,32.5868,32.5557,32.5868,87400.0
2015-05-12 14:35:00,41.97,42.03,41.96,42.02,422800.0,32.5868,32.6333,32.579,32.6256,422800.0
2015-05-12 14:40:00,42.03,42.03,41.96,41.98,45200.0,32.6333,32.6333,32.579,32.5945,45200.0
2015-05-12 14:45:00,41.98,41.99,41.93,41.94,139900.0,32.5945,32.6023,32.5557,32.5635,139900.0
2015-05-12 14:50:00,41.94,41.94,41.91,41.92,102700.0,32.5635,32.5635,32.5402,32.5479,102700.0
2015-05-12 14:55:00,41.91,41.91,41.82,41.84,151400.0,32.5402,32.5402,32.4703,32.4858,151400.0
2015-05-12 15:00:00,41.84,41.88,41.83,41.86,16800.0,32.4858,32.5169,32.4781,32.5014,16800.0
2015-05-12 15:05:00,41.86,41.88,41.82,41.87,15400.0,32.5014,32.5169,32.4703,32.5091,15400.0
2015-05-12 15:10:00,41.88,41.92,41.86,41.9,23600.0,32.5169,32.5479,32.5014,32.5324,23600.0
2015-05-12 15:15:00,41.89,41.91,41.86,41.91,88100.0,32.5246,32.5402,32.5014,32.5402,88100.0
2015-05-12 15:20:00,41.91,41.95,41.9,41.94,73100.0,32.5402,32.5712,32.5324,32.5635,73100.0
2015-05-12 15:25:00,41.93,41.94,41.9,41.92,30400.0,32.5557,32.5635,32.5324,32.5479,30400.0
2015-05-12 15:30:00,41.92,41.96,41.9,41.9,56000.0,32.5479,32.579,32.5324,32.5324,56000.0
2015-05-12 15:35:00,41.89,41.94,41.88,41.89,81300.0,32.5246,32.5635,32.5169,32.5246,81300.0
2015-05-12 15:40:00,41.89,41.9,41.86,41.9,27200.0,32.5246,32.5324,32.5014,32.5324,27200.0
2015-05-12 15:45:00,41.9,41.91,41.89,41.9,45600.0,32.5324,32.5402,32.5246,32.5324,45600.0
2015-05-12 15:50:00,41.91,41.91,41.87,41.9,105700.0,32.5402,32.5402,32.5091,32.5324,105700.0
2015-05-12 15:55:00,41.9,41.9,41.87,41.89,76300.0,32.5324,32.5324,32.5091,32.5246,76300.0
2015-05-13 09:30:00,41.93,41.93,41.77,41.82,139500.0,32.5557,32.5557,32.4315,32.4703,139500.0
2015-05-13 09:35:00,41.82,41.82,41.66,41.72,56400.0,32.4703,32.4703,32.3461,32.3927,56400.0
2015-05-13 09:40:00,41.74,41.91,41.74,41.9,165700.0,32.4082,32.5402,32.4082,32.5324,165700.0
2015-05-13 09:45:00,41.9,41.95,41.84,41.93,56200.0,32.5324,32.5712,32.4858,32.5557,56200.0
2015-05-13 09:50:00,41.93,41.96,41.88,41.93,37800.0,32.5557,32.579,32.5169,32.5557,37800.0
2015-05-13 09:55:00,41.92,41.95,41.91,41.94,19700.0,32.5479,32.5712,32.5402,32.5635,19700.0
2015-05-13 10:00:00,41.93,41.94,41.83,41.9,150000.0,32.5557,32.5635,32.4781,32.5324,150000.0
2015-05-13 10:05:00,41.9,41.91,41.86,41.9,39400.0,32.5324,32.5402,32.5014,32.5324,39400.0
2015-05-13 10:10:00,41.89,41.9,41.86,41.87,33600.0,32.5246,32.5324,32.5014,32.5091,33600.0
2015-05-13 10:15:00,41.87,41.87,41.8,41.82,43900.0,32.5091,32.5091,32.4548,32.4703,43900.0
2015-05-13 10:20:00,41.81,41.85,41.81,41.83,50600.0,32.4625,32.4936,32.4625,32.4781,50600.0
2015-05-13 10:25:00,41.83,41.87,41.81,41.82,75500.0,32.4781,32.5091,32.4625,32.4703,75500.0
2015-05-13 10:30:00,41.82,41.84,41.78,41.79,52100.0,32.4703,32.4858,32.4392,32.447,52100.0
2015-05-13 10:35:00,41.79,41.79,41.74,41.78,39200.0,32.447,32.447,32.4082,32.4392,39200.0
2015-05-13 10:40:00,41.77,41.81,41.77,41.79,11600.0,32.4315,32.4625,32.4315,32.447,11600.0
2015-05-13 10:45:00,41.77,41.79,41.73,41.76,27500.0,32.4315,32.447,32.4004,32.4237,27500.0
2015-05-13 10:50:00,41.76,41.8,41.76,41.8,8100.0,32.4237,32.4548,32.4237,32.4548,8100.0
2015-05-13 10:55:00,41.8,41.8,41.7,41.7,18500.0,32.4548,32.4548,32.3771,32.3771,18500.0
2015-05-13 11:00:00,41.71,41.71,41.65,41.66,91700.0,32.3849,32.3849,32.3383,32.3461,91700.0
2015-05-13 11:05:00,41.66,41.7,41.65,41.67,21300.0,32.3461,32.3771,32.3383,32.3538,21300.0
2015-05-13 11:10:00,41.67,41.72,41.67,41.72,27800.0,32.3538,32.3927,32.3538,32.3927,27800.0
2015-05-13 11:15:00,41.72,41.8,41.71,41.79,41500.0,32.3927,32.4548,32.3849,32.447,41500.0
2015-05-13 11:20:00,41.79,41.84,41.75,41.84,35900.0,32.447,32.4858,32.4159,32.4858,35900.0
2015-05-13 11:25:00,41.84,41.85,41.81,41.83,25600.0,32.4858,32.4936,32.4625,32.4781,25600.0
2015-05-13 11:30:00,41.84,41.9,41.82,41.89,71700.0,32.4858,32.5324,32.4703,32.5246,71700.0
2015-05-13 11:35:00,41.9,41.91,41.89,41.9,75100.0,32.5324,32.5402,32.5246,32.5324,75100.0
2015-05-13 11:40:00,41.91,41.96,41.9,41.96,32100.0,32.5402,32.579,32.5324,32.579,32100.0
2015-05-13 11:45:00,41.95,42.0,41.94,42.0,51500.0,32.5712,32.6101,32.5635,32.6101,51500.0
2015-05-13 11:50:00,42.0,42.01,41.96,41.98,32000.0,32.6101,32.6178,32.579,32.5945,32000.0
2015-05-13 11:55:00,41.98,42.01,41.98,41.99,17000.0,32.5945,32.6178,32.5945,32.6023,17000.0
2015-05-13 12:00:00,41.98,42.04,41.98,42.04,28300.0,32.5945,32.6411,32.5945,32.6411,28300.0
2015-05-13 12:05:00,42.04,42.11,42.02,42.1,376800.0,32.6411,32.6955,32.6256,32.6877,376800.0
2015-05-13 12:10:00,42.09,42.11,42.07,42.08,61600.0,32.6799,32.6955,32.6644,32.6722,61600.0
2015-05-13 12:15:00,42.08,42.1,42.07,42.09,7700.0,32.6722,32.6877,32.6644,32.6799,7700.0
2015-05-13 12:20:00,42.09,42.1,42.02,42.03,36000.0,32.6799,32.6877,32.6256,32.6333,36000.0
2015-05-13 12:25:00,42.04,42.04,41.99,42.03,25700.0,32.6411,32.6411,32.6023,32.6333,25700.0
2015-05-13 12:30:00,42.02,42.03,42.0,42.03,31200.0,32.6256,32.6333,32.6101,32.6333,31200.0
2015-05-13 12:35:00,42.02,42.03,42.01,42.01,8300.0,32.6256,32.6333,32.6178,32.6178,8300.0
2015-05-13 12:40:00,42.03,42.04,42.02,42.03,7100.0,32.6333,32.6411,32.6256,32.6333,7100.0
2015-05-13 12:45:00,42.04,42.06,42.04,42.06,13300.0,32.6411,32.6566,32.6411,32.6566,13300.0
2015-05-13 12:50:00,42.06,42.06,42.05,42.06,14200.0,32.6566,32.6566,32.6489,32.6566,14200.0
2015-05-13 12:55:00,42.06,42.06,42.02,42.03,16800.0,32.6566,32.6566,32.6256,32.6333,16800.0
2015-05-13 13:00:00,42.04,42.1,42.03,42.08,50800.0,32.6411,32.6877,32.6333,32.6722,50800.0
2015-05-13 13:05:00,42.08,42.08,42.05,42.07,28800.0,32.6722,32.6722,32.6489,32.6644,28800.0
2015-05-13 13:10:00,42.07,42.07,42.03,42.04,8700.0,32.6644,32.6644,32.6333,32.6411,8700.0
2015-05-13 13:15:00,42.04,42.05,42.02,42.02,22200.0,32.6411,32.6489,32.6256,32.6256,22200.0
2015-05-13 13:20:00,42.03,42.05,42.01,42.05,40300.0,32.6333,32.6489,32.6178,32.6489,40300.0
2015-05-13 13:25:00,42.04,42.05,42.02,42.02,20000.0,32.6411,32.6489,32.6256,32.6256,20000.0
2015-05-13 13:30:00,42.04,42.07,42.04,42.06,7000.0,32.6411,32.6644,32.6411,32.6566,7000.0
2015-05-13 13:35:00,42.06,42.09,42.06,42.07,21000.0,32.6566,32.6799,32.6566,32.6644,21000.0
2015-05-13 13:40:00,42.08,42.09,42.06,42.08,7500.0,32.6722,32.6799,32.6566,32.6722,7500.0
2015-05-13 13:45:00,42.09,42.09,42.06,42.08,9700.0,32.6799,32.6799,32.6566,32.6722,9700.0
2015-05-13 13:50:00,42.09,42.09,42.06,42.07,4300.0,32.6799,32.6799,32.6566,32.6644,4300.0
2015-05-13 13:55:00,42.07,42.09,42.07,42.08,4800.0,32.6644,32.6799,32.6644,32.6722,4800.0
2015-05-13 14:00:00,42.09,42.12,42.07,42.12,52800.0,32.6799,32.7032,32.6644,32.7032,52800.0
2015-05-13 14:05:00,42.11,42.13,42.08,42.1,41400.0,32.6955,32.711,32.6722,32.6877,41400.0
2015-05-13 14:10:00,42.09,42.09,42.06,42.08,13700.0,32.6799,32.6799,32.6566,32.6722,13700.0
2015-05-13 14:15:00,42.07,42.09,42.04,42.05,40100.0,32.6644,32.6799,32.6411,32.6489,40100.0
2015-05-13 14:20:00,42.05,42.05,42.01,42.02,38100.0,32.6489,32.6489,32.6178,32.6256,38100.0
2015-05-13 14:25:00,42.01,42.04,42.0,42.03,21900.0,32.6178,32.6411,32.6101,32.6333,21900.0
2015-05-13 14:30:00,42.02,42.02,41.99,42.01,12300.0,32.6256,32.6256,32.6023,32.6178,12300.0
2015-05-13 14:35:00,42.01,42.04,42.01,42.02,20000.0,32.6178,32.6411,32.6178,32.6256,20000.0
2015-05-13 14:40:00,42.02,42.06,42.01,42.05,7600.0,32.6256,32.6566,32.6178,32.6489,7600.0
2015-05-13 14:45:00,42.05,42.09,42.04,42.08,13700.0,32.6489,32.6799,32.6411,32.6722,13700.0
2015-05-13 14:50:00,42.08,42.09,42.03,42.05,24600.0,32.6722,32.6799,32.6333,32.6489,24600.0
2015-05-13 14:55:00,42.04,42.05,42.02,42.03,23200.0,32.6411,32.6489,32.6256,32.6333,23200.0
2015-05-13 15:00:00,42.03,42.08,42.02,42.08,138400.0,32.6333,32.6722,32.6256,32.6722,138400.0
2015-05-13 15:05:00,42.08,42.09,42.07,42.08,18700.0,32.6722,32.6799,32.6644,32.6722,18700.0
2015-05-13 15:10:00,42.08,42.09,42.05,42.06,35100.0,32.6722,32.6799,32.6489,32.6566,35100.0
2015-05-13 15:15:00,42.06,42.08,42.05,42.07,26000.0,32.6566,32.6722,32.6489,32.6644,26000.0
2015-05-13 15:20:00,42.07,42.08,42.04,42.07,61700.0,32.6644,32.6722,32.6411,32.6644,61700.0
2015-05-13 15:25:00,42.07,42.08,42.06,42.07,21300.0,32.6644,32.6722,32.6566,32.6644,21300.0
2015-05-13 15:30:00,42.06,42.06,42.02,42.03,57200.0,32.6566,32.6566,32.6256,32.6333,57200.0
2015-05-13 15:35:00,42.04,42.06,42.02,42.04,26600.0,32.6411,32.6566,32.6256,32.6411,26600.0
2015-05-13 15:40:00,42.04,42.07,42.04,42.06,25100.0,32.6411,32.6644,32.6411,32.6566,25100.0
2015-05-13 15:45:00,42.05,42.07,42.03,42.06,50700.0,32.6489,32.6644,32.6333,32.6566,50700.0
2015-05-13 15:50:00,42.07,42.07,42.04,42.05,68000.0,32.6644,32.6644,32.6411,32.6489,68000.0
2015-05-13 15:55:00,42.05,42.06,42.03,42.06,173800.0,32.6489,32.6566,32.6333,32.6566,173800.0
2015-05-14 09:30:00,42.24,42.26,42.14,42.17,59200.0,32.7964,32.8119,32.7188,32.742,59200.0
2015-05-14 09:35:00,42.17,42.18,42.08,42.16,115300.0,32.742,32.7498,32.6722,32.7343,115300.0
2015-05-14 09:40:00,42.15,42.22,42.03,42.05,72600.0,32.7265,32.7809,32.6333,32.6489,72600.0
2015-05-14 09:45:00,42.06,42.16,42.05,42.12,55600.0,32.6566,32.7343,32.6489,32.7032,55600.0
2015-05-14 09:50:00,42.13,42.16,42.12,42.15,28100.0,32.711,32.7343,32.7032,32.7265,28100.0
2015-05-14 09:55:00,42.17,42.19,42.07,42.08,34900.0,32.742,32.7576,32.6644,32.6722,34900.0
2015-05-14 10:00:00,42.09,42.1,42.02,42.1,48100.0,32.6799,32.6877,32.6256,32.6877,48100.0
2015-05-14 10:05:00,42.12,42.16,42.11,42.16,29100.0,32.7032,32.7343,32.6955,32.7343,29100.0
2015-05-14 10:10:00,42.15,42.24,42.15,42.24,44000.0,32.7265,32.7964,32.7265,32.7964,44000.0
2015-05-14 10:15:00,42.25,42.26,42.2,42.24,48500.0,32.8042,32.8119,32.7653,32.7964,48500.0
2015-05-14 10:20:00,42.23,42.27,42.23,42.26,21400.0,32.7886,32.8197,32.7886,32.8119,21400.0
2015-05-14 10:25:00,42.26,42.26,42.18,42.18,28800.0,32.8119,32.8119,32.7498,32.7498,28800.0
2015-05-14 10:30:00,42.18,42.2,42.17,42.2,18700.0,32.7498,32.7653,32.742,32.7653,18700.0
2015-05-14 10:35:00,42.2,42.22,42.17,42.22,17300.0,32.7653,32.7809,32.742,32.7809,17300.0
2015-05-14 10:40:00,42.22,42.22,42.18,42.21,38200.0,32.7809,32.7809,32.7498,32.7731,38200.0
2015-05-14 10:45:00,42.22,42.22,42.16,42.17,15800.0,32.7809,32.7809,32.7343,32.742,15800.0
2015-05-14 10:50:00,42.17,42.17,42.13,42.14,22000.0,32.742,32.742,32.711,32.7188,22000.0
2015-05-14 10:55:00,42.13,42.17,42.13,42.14,35300.0,32.711,32.742,32.711,32.7188,35300.0
2015-05-14 11:00:00,42.14,42.18,42.13,42.15,10200.0,32.7188,32.7498,32.711,32.7265,10200.0
2015-05-14 11:05:00,42.16,42.16,42.11,42.11,13800.0,32.7343,32.7343,32.6955,32.6955,13800.0
2015-05-14 11:10:00,42.11,42.13,42.08,42.09,31300.0,32.6955,32.711,32.6722,32.6799,31300.0
2015-05-14 11:15:00,42.08,42.08,42.05,42.07,32100.0,32.6722,32.6722,32.6489,32.6644,32100.0
2015-05-14 11:20:00,42.07,42.08,42.06,42.07,13200.0,32.6644,32.6722,32.6566,32.6644,13200.0
2015-05-14 11:25:00,42.07,42.09,42.06,42.09,3300.0,32.6644,32.6799,32.6566,32.6799,3300.0
2015-05-14 11:30:00,42.09,42.09,42.05,42.07,6700.0,32.6799,32.6799,32.6489,32.6644,6700.0
2015-05-14 11:35:00,42.06,42.07,42.03,42.07,10900.0,32.6566,32.6644,32.6333,32.6644,10900.0
2015-05-14 11:40:00,42.08,42.08,42.05,42.08,10900.0,32.6722,32.6722,32.6489,32.6722,10900.0
2015-05-14 11:45:00,42.07,42.07,42.04,42.05,47000.0,32.6644,32.6644,32.6411,32.6489,47000.0
2015-05-14 11:50:00,42.05,42.08,42.05,42.05,17700.0,32.6489,32.6722,32.6489,32.6489,17700.0
2015-05-14 11:55:00,42.06,42.08,42.05,42.08,4400.0,32.6566,32.6722,32.6489,32.6722,4400.0
2015-05-14 12:00:00,42.09,42.1,42.08,42.1,6900.0,32.6799,32.6877,32.6722,32.6877,6900.0
2015-05-14 12:05:00,42.09,42.09,42.05,42.06,19600.0,32.6799,32.6799,32.6489,32.6566,19600.0
2015-05-14 12:10:00,42.06,42.11,42.05,42.1,6200.0,32.6566,32.6955,32.6489,32.6877,6200.0
2015-05-14 12:15:00,42.1,42.14,42.1,42.14,16800.0,32.6877,32.7188,32.6877,32.7188,16800.0
2015-05-14 12:20:00,42.15,42.22,42.13,42.21,75500.0,32.7265,32.7809,32.711,32.7731,75500.0
2015-05-14 12:25:00,42.21,42.22,42.19,42.2,14400.0,32.7731,32.7809,32.7576,32.7653,14400.0
2015-05-14 12:30:00,42.2,42.25,42.2,42.23,64600.0,32.7653,32.8042,32.7653,32.7886,64600.0
2015-05-14 12:35:00,42.24,42.24,42.19,42.2,56900.0,32.7964,32.7964,32.7576,32.7653,56900.0
2015-05-14 12:40:00,42.2,42.22,42.19,42.2,52200.0,32.7653,32.7809,32.7576,32.7653,52200.0
2015-05-14 12:45:00,42.2,42.2,42.18,42.18,54900.0,32.7653,32.7653,32.7498,32.7498,54900.0
2015-05-14 12:50:00,42.19,42.19,42.15,42.15,61700.0,32.7576,32.7576,32.7265,32.7265,61700.0
2015-05-14 12:55:00,42.15,42.17,42.14,42.14,54500.0,32.7265,32.742,32.7188,32.7188,54500.0
2015-05-14 13:00:00,42.15,42.15,42.13,42.15,15600.0,32.7265,32.7265,32.711,32.7265,15600.0
2015-05-14 13:05:00,42.15,42.15,42.14,42.15,9900.0,32.7265,32.7265,32.7188,32.7265,9900.0
2015-05-14 13:10:00,42.16,42.18,42.16,42.16,22200.0,32.7343,32.7498,32.7343,32.7343,22200.0
2015-05-14 13:15:00,42.17,42.18,42.17,42.17,53700.0,32.742,32.7498,32.742,32.742,53700.0
2015-05-14 13:20:00,42.18,42.2,42.16,42.17,176000.0,32.7498,32.7653,32.7343,32.742,176000.0
2015-05-14 13:25:00,42.17,42.19,42.16,42.18,87200.0,32.742,32.7576,32.7343,32.7498,87200.0
2015-05-14 13:30:00,42.18,42.19,42.17,42.19,64900.0,32.7498,32.7576,32.742,32.7576,64900.0
2015-05-14 13:35:00,42.19,42.2,42.17,42.19,44500.0,32.7576,32.7653,32.742,32.7576,44500.0
2015-05-14 13:40:00,42.19,42.2,42.16,42.17,75100.0,32.7576,32.7653,32.7343,32.742,75100.0
2015-05-14 13:45:00,42.17,42.17,42.16,42.16,24100.0,32.742,32.742,32.7343,32.7343,24100.0
2015-05-14 13:50:00,42.16,42.17,42.15,42.17,56100.0,32.7343,32.742,32.7265,32.742,56100.0
2015-05-14 13:55:00,42.17,42.2,42.16,42.19,67400.0,32.742,32.7653,32.7343,32.7576,67400.0
2015-05-14 14:00:00,42.19,42.19,42.17,42.18,64100.0,32.7576,32.7576,32.742,32.7498,64100.0
2015-05-14 14:05:00,42.17,42.18,42.16,42.18,87100.0,32.742,32.7498,32.7343,32.7498,87100.0
2015-05-14 14:10:00,42.19,42.2,42.18,42.2,89500.0,32.7576,32.7653,32.7498,32.7653,89500.0
2015-05-14 14:15:00,42.2,42.2,42.18,42.19,35100.0,32.7653,32.7653,32.7498,32.7576,35100.0
2015-05-14 14:20:00,42.19,42.2,42.18,42.18,15300.0,32.7576,32.7653,32.7498,32.7498,15300.0
2015-05-14 14:25:00,42.19,42.2,42.18,42.19,74400.0,32.7576,32.7653,32.7498,32.7576,74400.0
2015-05-14 14:30:00,42.2,42.2,42.17,42.18,92800.0,32.7653,32.7653,32.742,32.7498,92800.0
2015-05-14 14:35:00,42.18,42.18,42.13,42.15,112600.0,32.7498,32.7498,32.711,32.7265,112600.0
2015-05-14 14:40:00,42.15,42.15,42.13,42.13,42900.0,32.7265,32.7265,32.711,32.711,42900.0
2015-05-14 14:45:00,42.13,42.13,42.11,42.11,109700.0,32.711,32.711,32.6955,32.6955,109700.0
2015-05-14 14:50:00,42.11,42.11,42.09,42.1,129500.0,32.6955,32.6955,32.6799,32.6877,129500.0
2015-05-14 14:55:00,42.1,42.12,42.07,42.12,156900.0,32.6877,32.7032,32.6644,32.7032,156900.0
2015-05-14 15:00:00,42.12,42.15,42.11,42.15,28200.0,32.7032,32.7265,32.6955,32.7265,28200.0
2015-05-14 15:05:00,42.15,42.17,42.14,42.16,100200.0,32.7265,32.742,32.7188,32.7343,100200.0
2015-05-14 15:10:00,42.16,42.2,42.16,42.2,107500.0,32.7343,32.7653,32.7343,32.7653,107500.0
2015-05-14 15:15:00,42.19,42.2,42.18,42.19,88800.0,32.7576,32.7653,32.7498,32.7576,88800.0
2015-05-14 15:20:00,42.18,42.2,42.18,42.2,127000.0,32.7498,32.7653,32.7498,32.7653,127000.0
2015-05-14 15:25:00,42.2,42.2,42.18,42.19,98700.0,32.7653,32.7653,32.7498,32.7576,98700.0
2015-05-14 15:30:00,42.18,42.19,42.15,42.16,67700.0,32.7498,32.7576,32.7265,32.7343,67700.0
2015-05-14 15:35:00,42.16,42.17,42.15,42.17,87400.0,32.7343,32.742,32.7265,32.742,87400.0
2015-05-14 15:40:00,42.16,42.17,42.14,42.16,82400.0,32.7343,32.742,32.7188,32.7343,82400.0
2015-05-14 15:45:00,42.15,42.16,42.14,42.14,40600.0,32.7265,32.7343,32.7188,32.7188,40600.0
2015-05-14 15:50:00,42.15,42.2,42.14,42.19,207500.0,32.7265,32.7653,32.7188,32.7576,207500.0
2015-05-14 15:55:00,42.19,42.27,42.19,42.27,542600.0,32.7576,32.8197,32.7576,32.8197,542600.0
2015-05-15 09:30:00,42.08,42.21,42.06,42.17,86900.0,32.6722,32.7731,32.6566,32.742,86900.0
2015-05-15 09:35:00,42.18,42.2,42.09,42.11,64000.0,32.7498,32.7653,32.6799,32.6955,64000.0
2015-05-15 09:40:00,42.09,42.1,41.88,41.92,63500.0,32.6799,32.6877,32.5169,32.5479,63500.0
2015-05-15 09:45:00,41.95,42.03,41.94,42.01,36600.0,32.5712,32.6333,32.5635,32.6178,36600.0
2015-05-15 09:50:00,42.01,42.02,41.93,41.98,21100.0,32.6178,32.6256,32.5557,32.5945,21100.0
2015-05-15 09:55:00,41.99,42.02,41.96,41.99,27200.0,32.6023,32.6256,32.579,32.6023,27200.0
2015-05-15 10:00:00,41.99,42.0,41.84,41.84,121200.0,32.6023,32.6101,32.4858,32.4858,121200.0
2015-05-15 10:05:00,41.84,41.98,41.81,41.97,61700.0,32.4858,32.5945,32.4625,32.5868,61700.0
2015-05-15 10:10:00,41.97,41.98,41.84,41.87,97400.0,32.5868,32.5945,32.4858,32.5091,97400.0
2015-05-15 10:15:00,41.86,41.92,41.82,41.83,108900.0,32.5014,32.5479,32.4703,32.4781,108900.0
2015-05-15 10:20:00,41.83,41.84,41.77,41.81,238600.0,32.4781,32.4858,32.4315,32.4625,238600.0
2015-05-15 10:25:00,41.82,41.87,41.79,41.81,208600.0,32.4703,32.5091,32.447,32.4625,208600.0
2015-05-15 10:30:00,41.8,41.81,41.74,41.75,81100.0,32.4548,32.4625,32.4082,32.4159,81100.0
2015-05-15 10:35:00,41.75,41.79,41.73,41.79,100800.0,32.4159,32.447,32.4004,32.447,100800.0
2015-05-15 10:40:00,41.79,41.84,41.79,41.8,123200.0,32.447,32.4858,32.447,32.4548,123200.0
2015-05-15 10:45:00,41.8,41.8,41.78,41.78,114700.0,32.4548,32.4548,32.4392,32.4392,114700.0
2015-05-15 10:50:00,41.78,41.78,41.73,41.74,65100.0,32.4392,32.4392,32.4004,32.4082,65100.0
2015-05-15 10:55:00,41.74,41.75,41.72,41.74,23100.0,32.4082,32.4159,32.3927,32.4082,23100.0
2015-05-15 11:00:00,41.73,41.75,41.71,41.74,45700.0,32.4004,32.4159,32.3849,32.4082,45700.0
2015-05-15 11:05:00,41.74,41.77,41.73,41.77,68900.0,32.4082,32.4315,32.4004,32.4315,68900.0
2015-05-15 11:10:00,41.76,41.77,41.7,41.71,77900.0,32.4237,32.4315,32.3771,32.3849,77900.0
2015-05-15 11:15:00,41.71,41.73,41.66,41.66,55800.0,32.3849,32.4004,32.3461,32.3461,55800.0
2015-05-15 11:20:00,41.66,41.67,41.65,41.65,103400.0,32.3461,32.3538,32.3383,32.3383,103400.0
2015-05-15 11:25:00,41.65,41.65,41.58,41.58,60600.0,32.3383,32.3383,32.284,32.284,60600.0
2015-05-15 11:30:00,41.59,41.61,41.56,41.56,117700.0,32.2917,32.3072,32.2684,32.2684,117700.0
2015-05-15 11:35:00,41.57,41.58,41.51,41.52,163600.0,32.2762,32.284,32.2296,32.2374,163600.0
2015-05-15 11:40:00,41.52,41.55,41.51,41.54,35300.0,32.2374,32.2607,32.2296,32.2529,35300.0
2015-05-15 11:45:00,41.54,41.54,41.51,41.52,25600.0,32.2529,32.2529,32.2296,32.2374,25600.0
2015-05-15 11:50:00,41.53,41.53,41.5,41.51,106000.0,32.2451,32.2451,32.2218,32.2296,106000.0
2015-05-15 11:55:00,41.52,41.52,41.46,41.47,165900.0,32.2374,32.2374,32.1908,32.1985,165900.0
2015-05-15 12:00:00,41.47,41.47,41.43,41.45,108600.0,32.1985,32.1985,32.1675,32.183,108600.0
2015-05-15 12:05:00,41.45,41.46,41.43,41.43,52200.0,32.183,32.1908,32.1675,32.1675,52200.0
2015-05-15 12:10:00,41.43,41.44,41.42,41.44,33900.0,32.1675,32.1753,32.1597,32.1753,33900.0
2015-05-15 12:15:00,41.43,41.47,41.43,41.44,15600.0,32.1675,32.1985,32.1675,32.1753,15600.0
2015-05-15 12:20:00,41.44,41.47,41.44,41.46,32200.0,32.1753,32.1985,32.1753,32.1908,32200.0
2015-05-15 12:25:00,41.46,41.47,41.44,41.45,29900.0,32.1908,32.1985,32.1753,32.183,29900.0
2015-05-15 12:30:00,41.45,41.46,41.44,41.45,8200.0,32.183,32.1908,32.1753,32.183,8200.0
2015-05-15 12:35:00,41.44,41.45,41.43,41.44,11300.0,32.1753,32.183,32.1675,32.1753,11300.0
2015-05-15 12:40:00,41.44,41.47,41.43,41.47,13900.0,32.1753,32.1985,32.1675,32.1985,13900.0
2015-05-15 12:45:00,41.47,41.51,41.46,41.51,51000.0,32.1985,32.2296,32.1908,32.2296,51000.0
2015-05-15 12:50:00,41.5,41.5,41.44,41.46,68200.0,32.2218,32.2218,32.1753,32.1908,68200.0
2015-05-15 12:55:00,41.47,41.48,41.45,41.48,11400.0,32.1985,32.2063,32.183,32.2063,11400.0
2015-05-15 13:00:00,41.48,41.51,41.48,41.5,18900.0,32.2063,32.2296,32.2063,32.2218,18900.0
2015-05-15 13:05:00,41.49,41.51,41.49,41.51,9800.0,32.2141,32.2296,32.2141,32.2296,9800.0
2015-05-15 13:10:00,41.5,41.5,41.45,41.46,26100.0,32.2218,32.2218,32.183,32.1908,26100.0
2015-05-15 13:15:00,41.46,41.46,41.44,41.44,27100.0,32.1908,32.1908,32.1753,32.1753,27100.0
2015-05-15 13:20:00,41.44,41.45,41.42,41.42,32600.0,32.1753,32.183,32.1597,32.1597,32600.0
2015-05-15 13:25:00,41.42,41.44,41.42,41.44,9600.0,32.1597,32.1753,32.1597,32.1753,9600.0
2015-05-15 13:30:00,41.43,41.43,41.41,41.43,24300.0,32.1675,32.1675,32.152,32.1675,24300.0
2015-05-15 13:35:00,41.44,41.45,41.43,41.44,4800.0,32.1753,32.183,32.1675,32.1753,4800.0
2015-05-15 13:40:00,41.44,41.46,41.44,41.46,8300.0,32.1753,32.1908,32.1753,32.1908,8300.0
2015-05-15 13:45:00,41.45,41.46,41.42,41.43,4700.0,32.183,32.1908,32.1597,32.1675,4700.0
2015-05-15 13:50:00,41.43,41.49,41.43,41.47,21100.0,32.1675,32.2141,32.1675,32.1985,21100.0
2015-05-15 13:55:00,41.47,41.48,41.45,41.45,34300.0,32.1985,32.2063,32.183,32.183,34300.0
2015-05-15 14:00:00,41.45,41.46,41.44,41.45,23700.0,32.183,32.1908,32.1753,32.183,23700.0
2015-05-15 14:05:00,41.45,41.45,41.41,41.44,30600.0,32.183,32.183,32.152,32.1753,30600.0
2015-05-15 14:10:00,41.44,41.45,41.43,41.44,2300.0,32.1753,32.183,32.1675,32.1753,2300.0
2015-05-15 14:15:00,41.44,41.47,41.42,41.47,129200.0,32.1753,32.1985,32.1597,32.1985,129200.0
2015-05-15 14:20:00,41.47,41.5,41.47,41.49,80100.0,32.1985,32.2218,32.1985,32.2141,80100.0
2015-05-15 14:25:00,41.49,41.51,41.49,41.51,27100.0,32.2141,32.2296,32.2141,32.2296,27100.0
2015-05-15 14:30:00,41.51,41.52,41.5,41.52,10200.0,32.2296,32.2374,32.2218,32.2374,10200.0
2015-05-15 14:35:00,41.53,41.58,41.52,41.58,69900.0,32.2451,32.284,32.2374,32.284,69900.0
2015-05-15 14:40:00,41.58,41.6,41.58,41.59,17400.0,32.284,32.2995,32.284,32.2917,17400.0
2015-05-15 14:45:00,41.6,41.62,41.59,41.62,55000.0,32.2995,32.315,32.2917,32.315,55000.0
2015-05-15 14:50:00,41.61,41.61,41.59,41.6,25300.0,32.3072,32.3072,32.2917,32.2995,25300.0
2015-05-15 14:55:00,41.6,41.63,41.59,41.63,35200.0,32.2995,32.3228,32.2917,32.3228,35200.0
2015-05-15 15:00:00,41.63,41.64,41.62,41.64,38400.0,32.3228,32.3305,32.315,32.3305,38400.0
2015-05-15 15:05:00,41.63,41.65,41.63,41.65,40200.0,32.3228,32.3383,32.3228,32.3383,40200.0
2015-05-15 15:10:00,41.65,41.65,41.62,41.62,58400.0,32.3383,32.3383,32.315,32.315,58400.0
2015-05-15 15:15:00,41.63,41.63,41.62,41.63,17500.0,32.3228,32.3228,32.315,32.3228,17500.0
2015-05-15 15:20:00,41.63,41.63,41.61,41.63,38800.0,32.3228,32.3228,32.3072,32.3228,38800.0
2015-05-15 15:25:00,41.62,41.63,41.57,41.59,22200.0,32.315,32.3228,32.2762,32.2917,22200.0
2015-05-15 15:30:00,41.58,41.62,41.58,41.62,58600.0,32.284,32.315,32.284,32.315,58600.0
2015-05-15 15:35:00,41.62,41.63,41.61,41.63,28500.0,32.315,32.3228,32.3072,32.3228,28500.0
2015-05-15 15:40:00,41.63,41.63,41.61,41.63,48300.0,32.3228,32.3228,32.3072,32.3228,48300.0
2015-05-15 15:45:00,41.62,41.64,41.62,41.64,117700.0,32.315,32.3305,32.315,32.3305,117700.0
2015-05-15 15:50:00,41.64,41.65,41.63,41.64,132500.0,32.3305,32.3383,32.3228,32.3305,132500.0
2015-05-15 15:55:00,41.64,41.66,41.6,41.66,454900.0,32.3305,32.3461,32.2995,32.3461,454900.0
2015-05-18 09:30:00,41.91,41.91,41.64,41.81,93000.0,32.5402,32.5402,32.3305,32.4625,93000.0
2015-05-18 09:35:00,41.82,41.99,41.77,41.87,184100.0,32.4703,32.6023,32.4315,32.5091,184100.0
2015-05-18 09:40:00,41.88,41.88,41.79,41.87,168000.0,32.5169,32.5169,32.447,32.5091,168000.0
2015-05-18 09:45:00,41.86,41.88,41.82,41.86,108800.0,32.5014,32.5169,32.4703,32.5014,108800.0
2015-05-18 09:50:00,41.87,41.92,41.87,41.88,67700.0,32.5091,32.5479,32.5091,32.5169,67700.0
2015-05-18 09:55:00,41.88,41.96,41.87,41.96,103100.0,32.5169,32.579,32.5091,32.579,103100.0
2015-05-18 10:00:00,41.96,42.02,41.93,41.95,211400.0,32.579,32.6256,32.5557,32.5712,211400.0
2015-05-18 10:05:00,41.95,42.02,41.95,42.01,71600.0,32.5712,32.6256,32.5712,32.6178,71600.0
2015-05-18 10:10:00,41.99,41.99,41.91,41.94,48200.0,32.6023,32.6023,32.5402,32.5635,48200.0
2015-05-18 10:15:00,41.93,41.96,41.91,41.96,48200.0,32.5557,32.579,32.5402,32.579,48200.0
2015-05-18 10:20:00,41.95,41.98,41.91,41.93,51900.0,32.5712,32.5945,32.5402,32.5557,51900.0
2015-05-18 10:25:00,41.95,41.95,41.86,41.95,52600.0,32.5712,32.5712,32.5014,32.5712,52600.0
2015-05-18 10:30:00,41.95,41.96,41.92,41.94,37700.0,32.5712,32.579,32.5479,32.5635,37700.0
2015-05-18 10:35:00,41.94,41.95,41.87,41.88,26800.0,32.5635,32.5712,32.5091,32.5169,26800.0
2015-05-18 10:40:00,41.88,41.94,41.88,41.91,44900.0,32.5169,32.5635,32.5169,32.5402,44900.0
2015-05-18 10:45:00,41.92,41.94,41.91,41.91,29500.0,32.5479,32.5635,32.5402,32.5402,29500.0
2015-05-18 10:50:00,41.9,41.9,41.87,41.9,30100.0,32.5324,32.5324,32.5091,32.5324,30100.0
2015-05-18 10:55:00,41.9,41.93,41.88,41.93,54400.0,32.5324,32.5557,32.5169,32.5557,54400.0
2015-05-18 11:00:00,41.93,41.94,41.92,41.94,18200.0,32.5557,32.5635,32.5479,32.5635,18200.0
2015-05-18 11:05:00,41.94,41.97,41.94,41.95,21000.0,32.5635,32.5868,32.5635,32.5712,21000.0
2015-05-18 11:10:00,41.95,41.99,41.94,41.99,24300.0,32.5712,32.6023,32.5635,32.6023,24300.0
2015-05-18 11:15:00,41.98,42.02,41.98,42.02,85300.0,32.5945,32.6256,32.5945,32.6256,85300.0
2015-05-18 11:20:00,42.02,42.03,42.01,42.02,16300.0,32.6256,32.6333,32.6178,32.6256,16300.0
2015-05-18 11:25:00,42.02,42.05,42.02,42.05,21600.0,32.6256,32.6489,32.6256,32.6489,21600.0
2015-05-18 11:30:00,42.05,42.13,42.05,42.11,65300.0,32.6489,32.711,32.6489,32.6955,65300.0
2015-05-18 11:35:00,42.12,42.15,42.11,42.15,29900.0,32.7032,32.7265,32.6955,32.7265,29900.0
2015-05-18 11:40:00,42.16,42.21,42.15,42.21,37400.0,32.7343,32.7731,32.7265,32.7731,37400.0
2015-05-18 11:45:00,42.22,42.23,42.17,42.17,14600.0,32.7809,32.7886,32.742,32.742,14600.0
2015-05-18 11:50:00,42.16,42.2,42.14,42.18,17000.0,32.7343,32.7653,32.7188,32.7498,17000.0
2015-05-18 11:55:00,42.19,42.26,42.19,42.26,30400.0,32.7576,32.8119,32.7576,32.8119,30400.0
2015-05-18 12:00:00,42.25,42.31,42.25,42.29,24600.0,32.8042,32.8507,32.8042,32.8352,24600.0
2015-05-18 12:05:00,42.29,42.29,42.26,42.29,15800.0,32.8352,32.8352,32.8119,32.8352,15800.0
2015-05-18 12:10:00,42.29,42.31,42.24,42.24,41000.0,32.8352,32.8507,32.7964,32.7964,41000.0
2015-05-18 12:15:00,42.25,42.25,42.22,42.23,19200.0,32.8042,32.8042,32.7809,32.7886,19200.0
2015-05-18 12:20:00,42.24,42.24,42.21,42.22,8000.0,32.7964,32.7964,32.7731,32.7809,8000.0
2015-05-18 12:25:00,42.22,42.23,42.19,42.19,12400.0,32.7809,32.7886,32.7576,32.7576,12400.0
2015-05-18 12:30:00,42.19,42.2,42.15,42.15,10100.0,32.7576,32.7653,32.7265,32.7265,10100.0
2015-05-18 12:35:00,42.16,42.17,42.15,42.16,8100.0,32.7343,32.742,32.7265,32.7343,8100.0
2015-05-18 12:40:00,42.15,42.16,42.14,42.14,3900.0,32.7265,32.7343,32.7188,32.7188,3900.0
2015-05-18 12:45:00,42.15,42.16,42.14,42.16,14000.0,32.7265,32.7343,32.7188,32.7343,14000.0
2015-05-18 12:50:00,42.16,42.16,42.13,42.14,17300.0,32.7343,32.7343,32.711,32.7188,17300.0
2015-05-18 12:55:00,42.13,42.13,42.12,42.13,5300.0,32.711,32.711,32.7032,32.711,5300.0
2015-05-18 13:00:00,42.13,42.15,42.12,42.14,14200.0,32.711,32.7265,32.7032,32.7188,14200.0
2015-05-18 13:05:00,42.14,42.15,42.13,42.15,18100.0,32.7188,32.7265,32.711,32.7265,18100.0
2015-05-18 13:10:00,42.15,42.17,42.14,42.17,13400.0,32.7265,32.742,32.7188,32.742,13400.0
2015-05-18 13:15:00,42.17,42.17,42.15,42.16,21400.0,32.742,32.742,32.7265,32.7343,21400.0
2015-05-18 13:20:00,42.16,42.23,42.16,42.22,23400.0,32.7343,32.7886,32.7343,32.7809,23400.0
2015-05-18 13:25:00,42.23,42.23,42.2,42.2,19800.0,32.7886,32.7886,32.7653,32.7653,19800.0
2015-05-18 13:30:00,42.21,42.22,42.2,42.22,22300.0,32.7731,32.7809,32.7653,32.7809,22300.0
2015-05-18 13:35:00,42.22,42.24,42.21,42.24,19000.0,32.7809,32.7964,32.7731,32.7964,19000.0
2015-05-18 13:40:00,42.24,42.26,42.23,42.24,24000.0,32.7964,32.8119,32.7886,32.7964,24000.0
2015-05-18 13:45:00,42.24,42.27,42.23,42.26,29500.0,32.7964,32.8197,32.7886,32.8119,29500.0
2015-05-18 13:50:00,42.26,42.29,42.24,42.24,27600.0,32.8119,32.8352,32.7964,32.7964,27600.0
2015-05-18 13:55:00,42.25,42.27,42.25,42.26,11000.0,32.8042,32.8197,32.8042,32.8119,11000.0
2015-05-18 14:00:00,42.25,42.28,42.25,42.28,7400.0,32.8042,32.8275,32.8042,32.8275,7400.0
2015-05-18 14:05:00,42.29,42.36,42.29,42.3,31600.0,32.8352,32.8896,32.8352,32.843,31600.0
2015-05-18 14:10:00,42.3,42.36,42.3,42.34,14500.0,32.843,32.8896,32.843,32.874,14500.0
2015-05-18 14:15:00,42.35,42.35,42.32,42.34,12200.0,32.8818,32.8818,32.8585,32.874,12200.0
2015-05-18 14:20:00,42.33,42.36,42.32,42.35,12700.0,32.8663,32.8896,32.8585,32.8818,12700.0
2015-05-18 14:25:00,42.34,42.35,42.32,42.33,19500.0,32.874,32.8818,32.8585,32.8663,19500.0
2015-05-18 14:30:00,42.33,42.33,42.29,42.29,14500.0,32.8663,32.8663,32.8352,32.8352,14500.0
2015-05-18 14:35:00,42.3,42.31,42.29,42.3,16500.0,32.843,32.8507,32.8352,32.843,16500.0
2015-05-18 14:40:00,42.3,42.34,42.28,42.34,12000.0,32.843,32.874,32.8275,32.874,12000.0
2015-05-18 14:45:00,42.34,42.35,42.32,42.33,11500.0,32.874,32.8818,32.8585,32.8663,11500.0
2015-05-18 14:50:00,42.33,42.35,42.33,42.34,8000.0,32.8663,32.8818,32.8663,32.874,8000.0
2015-05-18 14:55:00,42.34,42.35,42.31,42.31,9400.0,32.874,32.8818,32.8507,32.8507,9400.0
2015-05-18 15:00:00,42.32,42.33,42.31,42.31,20400.0,32.8585,32.8663,32.8507,32.8507,20400.0
2015-05-18 15:05:00,42.32,42.35,42.32,42.34,22800.0,32.8585,32.8818,32.8585,32.874,22800.0
2015-05-18 15:10:00,42.35,42.37,42.34,42.34,89500.0,32.8818,32.8973,32.874,32.874,89500.0
2015-05-18 15:15:00,42.34,42.35,42.34,42.35,12600.0,32.874,32.8818,32.874,32.8818,12600.0
2015-05-18 15:20:00,42.35,42.35,42.31,42.35,25500.0,32.8818,32.8818,32.8507,32.8818,25500.0
2015-05-18 15:25:00,42.35,42.35,42.31,42.31,12700.0,32.8818,32.8818,32.8507,32.8507,12700.0
2015-05-18 15:30:00,42.31,42.36,42.29,42.35,65800.0,32.8507,32.8896,32.8352,32.8818,65800.0
2015-05-18 15:35:00,42.36,42.37,42.35,42.37,53800.0,32.8896,32.8973,32.8818,32.8973,53800.0
2015-05-18 15:40:00,42.38,42.42,42.37,42.42,237200.0,32.9051,32.9362,32.8973,32.9362,237200.0
2015-05-18 15:45:00,42.41,42.42,42.39,42.39,184400.0,32.9284,32.9362,32.9129,32.9129,184400.0
2015-05-18 15:50:00,42.39,42.4,42.37,42.38,156700.0,32.9129,32.9206,32.8973,32.9051,156700.0
2015-05-18 15:55:00,42.38,42.38,42.36,42.38,292400.0,32.9051,32.9051,32.8896,32.9051,292400.0
2015-05-19 09:30:00,42.42,42.61,42.41,42.54,360700.0,32.9362,33.0837,32.9284,33.0293,360700.0
2015-05-19 09:35:00,42.54,42.59,42.47,42.58,160500.0,33.0293,33.0682,32.975,33.0604,160500.0
2015-05-19 09:40:00,42.57,42.61,42.48,42.58,135700.0,33.0526,33.0837,32.9827,33.0604,135700.0
2015-05-19 09:45:00,42.58,42.6,42.56,42.56,85100.0,33.0604,33.0759,33.0449,33.0449,85100.0
2015-05-19 09:50:00,42.56,42.57,42.48,42.49,109000.0,33.0449,33.0526,32.9827,32.9905,109000.0
2015-05-19 09:55:00,42.5,42.58,42.5,42.54,74700.0,32.9983,33.0604,32.9983,33.0293,74700.0
2015-05-19 10:00:00,42.54,42.67,42.54,42.61,144500.0,33.0293,33.1303,33.0293,33.0837,144500.0
2015-05-19 10:05:00,42.6,42.61,42.55,42.59,86500.0,33.0759,33.0837,33.0371,33.0682,86500.0
2015-05-19 10:10:00,42.59,42.64,42.56,42.61,62500.0,33.0682,33.107,33.0449,33.0837,62500.0
2015-05-19 10:15:00,42.62,42.65,42.57,42.61,77400.0,33.0914,33.1147,33.0526,33.0837,77400.0
2015-05-19 10:20:00,42.62,42.65,42.56,42.59,55000.0,33.0914,33.1147,33.0449,33.0682,55000.0
2015-05-19 10:25:00,42.58,42.63,42.56,42.61,57700.0,33.0604,33.0992,33.0449,33.0837,57700.0
2015-05-19 10:30:00,42.61,42.61,42.58,42.58,30300.0,33.0837,33.0837,33.0604,33.0604,30300.0
2015-05-19 10:35:00,42.58,42.61,42.57,42.6,33300.0,33.0604,33.0837,33.0526,33.0759,33300.0
2015-05-19 10:40:00,42.61,42.61,42.58,42.6,30100.0,33.0837,33.0837,33.0604,33.0759,30100.0
2015-05-19 10:45:00,42.6,42.68,42.59,42.66,342900.0,33.0759,33.138,33.0682,33.1225,342900.0
2015-05-19 10:50:00,42.66,42.74,42.63,42.67,368300.0,33.1225,33.1846,33.0992,33.1303,368300.0
2015-05-19 10:55:00,42.68,42.69,42.64,42.66,43100.0,33.138,33.1458,33.107,33.1225,43100.0
2015-05-19 11:00:00,42.66,42.72,42.65,42.72,95400.0,33.1225,33.1691,33.1147,33.1691,95400.0
2015-05-19 11:05:00,42.71,42.74,42.69,42.7,130900.0,33.1613,33.1846,33.1458,33.1536,130900.0
2015-05-19 11:10:00,42.69,42.7,42.67,42.67,41900.0,33.1458,33.1536,33.1303,33.1303,41900.0
2015-05-19 11:15:00,42.67,42.73,42.66,42.73,58400.0,33.1303,33.1769,33.1225,33.1769,58400.0
2015-05-19 11:20:00,42.73,42.74,42.69,42.71,34800.0,33.1769,33.1846,33.1458,33.1613,34800.0
2015-05-19 11:25:00,42.71,42.73,42.7,42.72,26900.0,33.1613,33.1769,33.1536,33.1691,26900.0
2015-05-19 11:30:00,42.73,42.75,42.7,42.72,81500.0,33.1769,33.1924,33.1536,33.1691,81500.0
2015-05-19 11:35:00,42.72,42.75,42.7,42.74,41200.0,33.1691,33.1924,33.1536,33.1846,41200.0
2015-05-19 11:40:00,42.73,42.74,42.65,42.68,58100.0,33.1769,33.1846,33.1147,33.138,58100.0
2015-05-19 11:45:00,42.67,42.69,42.62,42.63,53600.0,33.1303,33.1458,33.0914,33.0992,53600.0
2015-05-19 11:50:00,42.64,42.69,42.64,42.67,26300.0,33.107,33.1458,33.107,33.1303,26300.0
2015-05-19 11:55:00,42.67,42.68,42.64,42.66,16100.0,33.1303,33.138,33.107,33.1225,16100.0
2015-05-19 12:00:00,42.66,42.67,42.64,42.67,30000.0,33.1225,33.1303,33.107,33.1303,30000.0
2015-05-19 12:05:00,42.67,42.7,42.66,42.7,42000.0,33.1303,33.1536,33.1225,33.1536,42000.0
2015-05-19 12:10:00,42.7,42.71,42.7,42.7,14200.0,33.1536,33.1613,33.1536,33.1536,14200.0
2015-05-19 12:15:00,42.7,42.71,42.68,42.69,13800.0,33.1536,33.1613,33.138,33.1458,13800.0
2015-05-19 12:20:00,42.7,42.71,42.69,42.7,16400.0,33.1536,33.1613,33.1458,33.1536,16400.0
2015-05-19 12:25:00,42.71,42.71,42.68,42.68,19200.0,33.1613,33.1613,33.138,33.138,19200.0
2015-05-19 12:30:00,42.68,42.69,42.67,42.69,18100.0,33.138,33.1458,33.1303,33.1458,18100.0
2015-05-19 12:35:00,42.69,42.7,42.69,42.7,7700.0,33.1458,33.1536,33.1458,33.1536,7700.0
2015-05-19 12:40:00,42.7,42.7,42.65,42.67,15900.0,33.1536,33.1536,33.1147,33.1303,15900.0
2015-05-19 12:45:00,42.67,42.72,42.66,42.72,32600.0,33.1303,33.1691,33.1225,33.1691,32600.0
2015-05-19 12:50:00,42.72,42.72,42.7,42.71,18600.0,33.1691,33.1691,33.1536,33.1613,18600.0
2015-05-19 12:55:00,42.7,42.71,42.7,42.71,9400.0,33.1536,33.1613,33.1536,33.1613,9400.0
2015-05-19 13:00:00,42.71,42.71,42.69,42.71,14300.0,33.1613,33.1613,33.1458,33.1613,14300.0
2015-05-19 13:05:00,42.71,42.72,42.7,42.7,13600.0,33.1613,33.1691,33.1536,33.1536,13600.0
2015-05-19 13:10:00,42.7,42.73,42.69,42.72,23800.0,33.1536,33.1769,33.1458,33.1691,23800.0
2015-05-19 13:15:00,42.72,42.73,42.7,42.72,6000.0,33.1691,33.1769,33.1536,33.1691,6000.0
2015-05-19 13:20:00,42.71,42.73,42.71,42.71,11500.0,33.1613,33.1769,33.1613,33.1613,11500.0
2015-05-19 13:25:00,42.71,42.72,42.7,42.71,14300.0,33.1613,33.1691,33.1536,33.1613,14300.0
2015-05-19 13:30:00,42.72,42.73,42.71,42.73,27000.0,33.1691,33.1769,33.1613,33.1769,27000.0
2015-05-19 13:35:00,42.73,42.75,42.72,42.75,26100.0,33.1769,33.1924,33.1691,33.1924,26100.0
2015-05-19 13:40:00,42.75,42.75,42.72,42.75,28300.0,33.1924,33.1924,33.1691,33.1924,28300.0
2015-05-19 13:45:00,42.75,42.76,42.74,42.75,42400.0,33.1924,33.2001,33.1846,33.1924,42400.0
2015-05-19 13:50:00,42.76,42.76,42.72,42.73,11200.0,33.2001,33.2001,33.1691,33.1769,11200.0
2015-05-19 13:55:00,42.73,42.74,42.71,42.73,74900.0,33.1769,33.1846,33.1613,33.1769,74900.0
2015-05-19 14:00:00,42.74,42.74,42.73,42.74,14300.0,33.1846,33.1846,33.1769,33.1846,14300.0
2015-05-19 14:05:00,42.74,42.75,42.72,42.75,23700.0,33.1846,33.1924,33.1691,33.1924,23700.0
2015-05-19 14:10:00,42.75,42.78,42.74,42.77,24600.0,33.1924,33.2157,33.1846,33.2079,24600.0
2015-05-19 14:15:00,42.78,42.8,42.77,42.8,42800.0,33.2157,33.2312,33.2079,33.2312,42800.0
2015-05-19 14:20:00,42.8,42.8,42.78,42.79,34200.0,33.2312,33.2312,33.2157,33.2234,34200.0
2015-05-19 14:25:00,42.79,42.8,42.76,42.78,33100.0,33.2234,33.2312,33.2001,33.2157,33100.0
2015-05-19 14:30:00,42.78,42.79,42.77,42.78,30200.0,33.2157,33.2234,33.2079,33.2157,30200.0
2015-05-19 14:35:00,42.78,42.78,42.72,42.73,49700.0,33.2157,33.2157,33.1691,33.1769,49700.0
2015-05-19 14:40:00,42.73,42.77,42.72,42.77,58400.0,33.1769,33.2079,33.1691,33.2079,58400.0
2015-05-19 14:45:00,42.77,42.77,42.75,42.76,51800.0,33.2079,33.2079,33.1924,33.2001,51800.0
2015-05-19 14:50:00,42.75,42.76,42.74,42.76,28000.0,33.1924,33.2001,33.1846,33.2001,28000.0
2015-05-19 14:55:00,42.76,42.77,42.75,42.77,17600.0,33.2001,33.2079,33.1924,33.2079,17600.0
2015-05-19 15:00:00,42.77,42.77,42.74,42.77,24900.0,33.2079,33.2079,33.1846,33.2079,24900.0
2015-05-19 15:05:00,42.77,42.77,42.72,42.74,41400.0,33.2079,33.2079,33.1691,33.1846,41400.0
2015-05-19 15:10:00,42.73,42.73,42.68,42.69,75700.0,33.1769,33.1769,33.138,33.1458,75700.0
2015-05-19 15:15:00,42.69,42.74,42.68,42.74,48500.0,33.1458,33.1846,33.138,33.1846,48500.0
2015-05-19 15:20:00,42.74,42.75,42.73,42.73,29200.0,33.1846,33.1924,33.1769,33.1769,29200.0
2015-05-19 15:25:00,42.74,42.74,42.7,42.74,29400.0,33.1846,33.1846,33.1536,33.1846,29400.0
2015-05-19 15:30:00,42.74,42.75,42.73,42.75,40500.0,33.1846,33.1924,33.1769,33.1924,40500.0
2015-05-19 15:35:00,42.75,42.77,42.74,42.76,46300.0,33.1924,33.2079,33.1846,33.2001,46300.0
2015-05-19 15:40:00,42.76,42.81,42.76,42.8,365300.0,33.2001,33.239,33.2001,33.2312,365300.0
2015-05-19 15:45:00,42.81,42.81,42.8,42.8,65600.0,33.239,33.239,33.2312,33.2312,65600.0
2015-05-19 15:50:00,42.8,42.82,42.79,42.82,204200.0,33.2312,33.2467,33.2234,33.2467,204200.0
2015-05-19 15:55:00,42.82,42.85,42.81,42.84,426200.0,33.2467,33.27,33.239,33.2623,426200.0
2015-05-20 09:30:00,42.83,42.91,42.59,42.6,122000.0,33.2545,33.3166,33.0682,33.0759,122000.0
2015-05-20 09:35:00,42.6,42.62,42.59,42.6,94400.0,33.0759,33.0914,33.0682,33.0759,94400.0
2015-05-20 09:40:00,42.6,42.61,42.43,42.56,251500.0,33.0759,33.0837,32.9439,33.0449,251500.0
2015-05-20 09:45:00,42.56,42.59,42.51,42.59,363500.0,33.0449,33.0682,33.006,33.0682,363500.0
2015-05-20 09:50:00,42.61,42.64,42.59,42.62,92500.0,33.0837,33.107,33.0682,33.0914,92500.0
2015-05-20 09:55:00,42.62,42.64,42.57,42.58,93700.0,33.0914,33.107,33.0526,33.0604,93700.0
2015-05-20 10:00:00,42.59,42.61,42.52,42.59,50200.0,33.0682,33.0837,33.0138,33.0682,50200.0
2015-05-20 10:05:00,42.6,42.63,42.58,42.61,71200.0,33.0759,33.0992,33.0604,33.0837,71200.0
2015-05-20 10:10:00,42.6,42.63,42.57,42.63,175700.0,33.0759,33.0992,33.0526,33.0992,175700.0
2015-05-20 10:15:00,42.62,42.69,42.61,42.66,96400.0,33.0914,33.1458,33.0837,33.1225,96400.0
2015-05-20 10:20:00,42.66,42.71,42.66,42.7,218100.0,33.1225,33.1613,33.1225,33.1536,218100.0
2015-05-20 10:25:00,42.7,42.71,42.59,42.59,35800.0,33.1536,33.1613,33.0682,33.0682,35800.0
2015-05-20 10:30:00,42.59,42.67,42.57,42.67,135200.0,33.0682,33.1303,33.0526,33.1303,135200.0
2015-05-20 10:35:00,42.66,42.7,42.64,42.7,54900.0,33.1225,33.1536,33.107,33.1536,54900.0
2015-05-20 10:40:00,42.7,42.7,42.65,42.66,17400.0,33.1536,33.1536,33.1147,33.1225,17400.0
2015-05-20 10:45:00,42.66,42.67,42.6,42.61,102400.0,33.1225,33.1303,33.0759,33.0837,102400.0
2015-05-20 10:50:00,42.6,42.65,42.59,42.63,127800.0,33.0759,33.1147,33.0682,33.0992,127800.0
2015-05-20 10:55:00,42.63,42.65,42.62,42.63,51600.0,33.0992,33.1147,33.0914,33.0992,51600.0
2015-05-20 11:00:00,42.64,42.64,42.55,42.56,45500.0,33.107,33.107,33.0371,33.0449,45500.0
2015-05-20 11:05:00,42.56,42.61,42.54,42.58,23000.0,33.0449,33.0837,33.0293,33.0604,23000.0
2015-05-20 11:10:00,42.59,42.63,42.59,42.61,31000.0,33.0682,33.0992,33.0682,33.0837,31000.0
2015-05-20 11:15:00,42.6,42.6,42.55,42.55,32300.0,33.0759,33.0759,33.0371,33.0371,32300.0
2015-05-20 11:20:00,42.56,42.57,42.54,42.55,29100.0,33.0449,33.0526,33.0293,33.0371,29100.0
2015-05-20 11:25:00,42.55,42.55,42.5,42.51,50400.0,33.0371,33.0371,32.9983,33.006,50400.0
2015-05-20 11:30:00,42.51,42.52,42.45,42.46,90400.0,33.006,33.0138,32.9594,32.9672,90400.0
2015-05-20 11:35:00,42.46,42.47,42.43,42.44,24000.0,32.9672,32.975,32.9439,32.9517,24000.0
2015-05-20 11:40:00,42.44,42.45,42.43,42.45,10700.0,32.9517,32.9594,32.9439,32.9594,10700.0
2015-05-20 11:45:00,42.45,42.45,42.41,42.42,25900.0,32.9594,32.9594,32.9284,32.9362,25900.0
2015-05-20 11:50:00,42.41,42.42,42.37,42.42,37400.0,32.9284,32.9362,32.8973,32.9362,37400.0
2015-05-20 11:55:00,42.41,42.44,42.41,42.43,18000.0,32.9284,32.9517,32.9284,32.9439,18000.0
2015-05-20 12:00:00,42.43,42.45,42.4,42.43,25500.0,32.9439,32.9594,32.9206,32.9439,25500.0
2015-05-20 12:05:00,42.44,42.46,42.43,42.46,8500.0,32.9517,32.9672,32.9439,32.9672,8500.0
2015-05-20 12:10:00,42.46,42.48,42.45,42.48,13300.0,32.9672,32.9827,32.9594,32.9827,13300.0
2015-05-20 12:15:00,42.48,42.51,42.47,42.51,10800.0,32.9827,33.006,32.975,33.006,10800.0
2015-05-20 12:20:00,42.51,42.55,42.5,42.54,26800.0,33.006,33.0371,32.9983,33.0293,26800.0
2015-05-20 12:25:00,42.55,42.6,42.54,42.6,22000.0,33.0371,33.0759,33.0293,33.0759,22000.0
2015-05-20 12:30:00,42.6,42.61,42.58,42.59,11000.0,33.0759,33.0837,33.0604,33.0682,11000.0
2015-05-20 12:35:00,42.58,42.62,42.57,42.61,15400.0,33.0604,33.0914,33.0526,33.0837,15400.0
2015-05-20 12:40:00,42.61,42.61,42.57,42.6,13400.0,33.0837,33.0837,33.0526,33.0759,13400.0
2015-05-20 12:45:00,42.6,42.63,42.58,42.58,45400.0,33.0759,33.0992,33.0604,33.0604,45400.0
2015-05-20 12:50:00,42.59,42.61,42.59,42.61,6200.0,33.0682,33.0837,33.0682,33.0837,6200.0
2015-05-20 12:55:00,42.61,42.62,42.59,42.59,12000.0,33.0837,33.0914,33.0682,33.0682,12000.0
2015-05-20 13:00:00,42.6,42.61,42.58,42.6,9500.0,33.0759,33.0837,33.0604,33.0759,9500.0
2015-05-20 13:05:00,42.59,42.6,42.54,42.54,17700.0,33.0682,33.0759,33.0293,33.0293,17700.0
2015-05-20 13:10:00,42.55,42.59,42.53,42.58,66200.0,33.0371,33.0682,33.0216,33.0604,66200.0
2015-05-20 13:15:00,42.58,42.59,42.55,42.59,88200.0,33.0604,33.0682,33.0371,33.0682,88200.0
2015-05-20 13:20:00,42.59,42.6,42.58,42.6,21800.0,33.0682,33.0759,33.0604,33.0759,21800.0
2015-05-20 13:25:00,42.59,42.6,42.57,42.58,68000.0,33.0682,33.0759,33.0526,33.0604,68000.0
2015-05-20 13:30:00,42.58,42.59,42.54,42.54,18600.0,33.0604,33.0682,33.0293,33.0293,18600.0
2015-05-20 13:35:00,42.55,42.56,42.53,42.54,16900.0,33.0371,33.0449,33.0216,33.0293,16900.0
2015-05-20 13:40:00,42.54,42.56,42.53,42.53,18300.0,33.0293,33.0449,33.0216,33.0216,18300.0
2015-05-20 13:45:00,42.52,42.54,42.52,42.53,31100.0,33.0138,33.0293,33.0138,33.0216,31100.0
2015-05-20 13:50:00,42.54,42.54,42.49,42.5,16800.0,33.0293,33.0293,32.9905,32.9983,16800.0
2015-05-20 13:55:00,42.51,42.54,42.49,42.53,21000.0,33.006,33.0293,32.9905,33.0216,21000.0
2015-05-20 14:00:00,42.54,42.59,42.51,42.53,47300.0,33.0293,33.0682,33.006,33.0216,47300.0
2015-05-20 14:05:00,42.53,42.57,42.52,42.53,32700.0,33.0216,33.0526,33.0138,33.0216,32700.0
2015-05-20 14:10:00,42.53,42.56,42.52,42.55,23400.0,33.0216,33.0449,33.0138,33.0371,23400.0
2015-05-20 14:15:00,42.56,42.63,42.56,42.59,36500.0,33.0449,33.0992,33.0449,33.0682,36500.0
2015-05-20 14:20:00,42.59,42.59,42.53,42.54,22300.0,33.0682,33.0682,33.0216,33.0293,22300.0
2015-05-20 14:25:00,42.54,42.64,42.53,42.62,117700.0,33.0293,33.107,33.0216,33.0914,117700.0
2015-05-20 14:30:00,42.62,42.64,42.58,42.58,129400.0,33.0914,33.107,33.0604,33.0604,129400.0
2015-05-20 14:35:00,42.59,42.6,42.57,42.58,28100.0,33.0682,33.0759,33.0526,33.0604,28100.0
2015-05-20 14:40:00,42.57,42.57,42.54,42.57,67200.0,33.0526,33.0526,33.0293,33.0526,67200.0
2015-05-20 14:45:00,42.57,42.61,42.55,42.56,63800.0,33.0526,33.0837,33.0371,33.0449,63800.0
2015-05-20 14:50:00,42.56,42.59,42.55,42.58,25100.0,33.0449,33.0682,33.0371,33.0604,25100.0
2015-05-20 14:55:00,42.58,42.58,42.56,42.57,33100.0,33.0604,33.0604,33.0449,33.0526,33100.0
2015-05-20 15:00:00,42.57,42.58,42.55,42.58,32800.0,33.0526,33.0604,33.0371,33.0604,32800.0
2015-05-20 15:05:00,42.57,42.61,42.57,42.61,22900.0,33.0526,33.0837,33.0526,33.0837,22900.0
2015-05-20 15:10:00,42.6,42.61,42.57,42.57,9900.0,33.0759,33.0837,33.0526,33.0526,9900.0
2015-05-20 15:15:00,42.58,42.59,42.52,42.56,148500.0,33.0604,33.0682,33.0138,33.0449,148500.0
2015-05-20 15:20:00,42.56,42.58,42.52,42.57,36300.0,33.0449,33.0604,33.0138,33.0526,36300.0
2015-05-20 15:25:00,42.57,42.59,42.56,42.59,28800.0,33.0526,33.0682,33.0449,33.0682,28800.0
2015-05-20 15:30:00,42.58,42.6,42.55,42.59,87300.0,33.0604,33.0759,33.0371,33.0682,87300.0
2015-05-20 15:35:00,42.59,42.6,42.56,42.56,35100.0,33.0682,33.0759,33.0449,33.0449,35100.0
2015-05-20 15:40:00,42.57,42.62,42.56,42.61,23300.0,33.0526,33.0914,33.0449,33.0837,23300.0
2015-05-20 15:45:00,42.61,42.62,42.59,42.6,31300.0,33.0837,33.0914,33.0682,33.0759,31300.0
2015-05-20 15:50:00,42.59,42.61,42.58,42.61,175700.0,33.0682,33.0837,33.0604,33.0837,175700.0
2015-05-20 15:55:00,42.61,42.62,42.6,42.61,251600.0,33.0837,33.0914,33.0759,33.0837,251600.0
2015-05-21 09:30:00,42.53,42.57,42.49,42.53,99500.0,33.0216,33.0526,32.9905,33.0216,99500.0
2015-05-21 09:35:00,42.55,42.72,42.53,42.7,13000.0,33.0371,33.1691,33.0216,33.1536,13000.0
2015-05-21 09:40:00,42.72,42.73,42.67,42.68,17900.0,33.1691,33.1769,33.1303,33.138,17900.0
2015-05-21 09:45:00,42.67,42.67,42.57,42.59,47400.0,33.1303,33.1303,33.0526,33.0682,47400.0
2015-05-21 09:50:00,42.59,42.61,42.55,42.59,26700.0,33.0682,33.0837,33.0371,33.0682,26700.0
2015-05-21 09:55:00,42.59,42.61,42.47,42.48,102800.0,33.0682,33.0837,32.975,32.9827,102800.0
2015-05-21 10:00:00,42.47,42.57,42.47,42.56,92000.0,32.975,33.0526,32.975,33.0449,92000.0
2015-05-21 10:05:00,42.57,42.6,42.54,42.55,42200.0,33.0526,33.0759,33.0293,33.0371,42200.0
2015-05-21 10:10:00,42.55,42.55,42.48,42.5,31400.0,33.0371,33.0371,32.9827,32.9983,31400.0
2015-05-21 10:15:00,42.5,42.55,42.5,42.54,37700.0,32.9983,33.0371,32.9983,33.0293,37700.0
2015-05-21 10:20:00,42.53,42.54,42.5,42.52,174300.0,33.0216,33.0293,32.9983,33.0138,174300.0
2015-05-21 10:25:00,42.52,42.56,42.52,42.55,58800.0,33.0138,33.0449,33.0138,33.0371,58800.0
2015-05-21 10:30:00,42.56,42.59,42.54,42.54,10900.0,33.0449,33.0682,33.0293,33.0293,10900.0
2015-05-21 10:35:00,42.53,42.54,42.53,42.54,5800.0,33.0216,33.0293,33.0216,33.0293,5800.0
2015-05-21 10:40:00,42.54,42.55,42.52,42.55,4700.0,33.0293,33.0371,33.0138,33.0371,4700.0
2015-05-21 10:45:00,42.56,42.62,42.55,42.59,32100.0,33.0449,33.0914,33.0371,33.0682,32100.0
2015-05-21 10:50:00,42.6,42.6,42.59,42.6,13100.0,33.0759,33.0759,33.0682,33.0759,13100.0
2015-05-21 10:55:00,42.59,42.61,42.58,42.59,19400.0,33.0682,33.0837,33.0604,33.0682,19400.0
2015-05-21 11:00:00,42.59,42.62,42.59,42.6,26200.0,33.0682,33.0914,33.0682,33.0759,26200.0
2015-05-21 11:05:00,42.6,42.64,42.6,42.62,22700.0,33.0759,33.107,33.0759,33.0914,22700.0
2015-05-21 11:10:00,42.62,42.63,42.58,42.59,9800.0,33.0914,33.0992,33.0604,33.0682,9800.0
2015-05-21 11:15:00,42.59,42.61,42.54,42.55,15000.0,33.0682,33.0837,33.0293,33.0371,15000.0
2015-05-21 11:20:00,42.54,42.59,42.52,42.56,46100.0,33.0293,33.0682,33.0138,33.0449,46100.0
2015-05-21 11:25:00,42.57,42.62,42.56,42.62,32300.0,33.0526,33.0914,33.0449,33.0914,32300.0
2015-05-21 11:30:00,42.61,42.61,42.56,42.56,17600.0,33.0837,33.0837,33.0449,33.0449,17600.0
2015-05-21 11:35:00,42.57,42.57,42.46,42.52,41200.0,33.0526,33.0526,32.9672,33.0138,41200.0
2015-05-21 11:40:00,42.52,42.52,42.49,42.51,22200.0,33.0138,33.0138,32.9905,33.006,22200.0
2015-05-21 11:45:00,42.5,42.51,42.45,42.47,20700.0,32.9983,33.006,32.9594,32.975,20700.0
2015-05-21 11:50:00,42.46,42.51,42.46,42.5,13600.0,32.9672,33.006,32.9672,32.9983,13600.0
2015-05-21 11:55:00,42.5,42.51,42.49,42.51,3800.0,32.9983,33.006,32.9905,33.006,3800.0
2015-05-21 12:00:00,42.51,42.51,42.48,42.5,8200.0,33.006,33.006,32.9827,32.9983,8200.0
2015-05-21 12:05:00,42.5,42.51,42.48,42.48,7600.0,32.9983,33.006,32.9827,32.9827,7600.0
2015-05-21 12:10:00,42.48,42.49,42.44,42.45,19500.0,32.9827,32.9905,32.9517,32.9594,19500.0
2015-05-21 12:15:00,42.44,42.5,42.44,42.49,10600.0,32.9517,32.9983,32.9517,32.9905,10600.0
2015-05-21 12:20:00,42.49,42.51,42.48,42.49,5800.0,32.9905,33.006,32.9827,32.9905,5800.0
2015-05-21 12:25:00,42.5,42.5,42.49,42.5,5000.0,32.9983,32.9983,32.9905,32.9983,5000.0
2015-05-21 12:30:00,42.5,42.52,42.47,42.48,61300.0,32.9983,33.0138,32.975,32.9827,61300.0
2015-05-21 12:35:00,42.48,42.49,42.47,42.48,7600.0,32.9827,32.9905,32.975,32.9827,7600.0
2015-05-21 12:40:00,42.48,42.5,42.48,42.49,9200.0,32.9827,32.9983,32.9827,32.9905,9200.0
2015-05-21 12:45:00,42.49,42.5,42.44,42.48,14800.0,32.9905,32.9983,32.9517,32.9827,14800.0
2015-05-21 12:50:00,42.47,42.47,42.43,42.43,4900.0,32.975,32.975,32.9439,32.9439,4900.0
2015-05-21 12:55:00,42.44,42.47,42.44,42.45,5100.0,32.9517,32.975,32.9517,32.9594,5100.0
2015-05-21 13:00:00,42.44,42.45,42.43,42.45,6400.0,32.9517,32.9594,32.9439,32.9594,6400.0
2015-05-21 13:05:00,42.45,42.46,42.44,42.44,7800.0,32.9594,32.9672,32.9517,32.9517,7800.0
2015-05-21 13:10:00,42.45,42.45,42.43,42.44,15300.0,32.9594,32.9594,32.9439,32.9517,15300.0
2015-05-21 13:15:00,42.44,42.44,42.4,42.4,11600.0,32.9517,32.9517,32.9206,32.9206,11600.0
2015-05-21 13:20:00,42.41,42.43,42.38,42.39,24100.0,32.9284,32.9439,32.9051,32.9129,24100.0
2015-05-21 13:25:00,42.38,42.39,42.37,42.37,19900.0,32.9051,32.9129,32.8973,32.8973,19900.0
2015-05-21 13:30:00,42.37,42.4,42.36,42.4,17400.0,32.8973,32.9206,32.8896,32.9206,17400.0
2015-05-21 13:35:00,42.39,42.39,42.36,42.36,7900.0,32.9129,32.9129,32.8896,32.8896,7900.0
2015-05-21 13:40:00,42.36,42.37,42.28,42.29,26200.0,32.8896,32.8973,32.8275,32.8352,26200.0
2015-05-21 13:45:00,42.28,42.3,42.27,42.27,27800.0,32.8275,32.843,32.8197,32.8197,27800.0
2015-05-21 13:50:00,42.28,42.33,42.28,42.32,11500.0,32.8275,32.8663,32.8275,32.8585,11500.0
2015-05-21 13:55:00,42.33,42.33,42.29,42.32,11500.0,32.8663,32.8663,32.8352,32.8585,11500.0
2015-05-21 14:00:00,42.31,42.36,42.3,42.36,14100.0,32.8507,32.8896,32.843,32.8896,14100.0
2015-05-21 14:05:00,42.35,42.38,42.35,42.38,3900.0,32.8818,32.9051,32.8818,32.9051,3900.0
2015-05-21 14:10:00,42.37,42.38,42.35,42.37,76500.0,32.8973,32.9051,32.8818,32.8973,76500.0
2015-05-21 14:15:00,42.37,42.38,42.36,42.38,9400.0,32.8973,32.9051,32.8896,32.9051,9400.0
2015-05-21 14:20:00,42.38,42.4,42.38,42.4,6600.0,32.9051,32.9206,32.9051,32.9206,6600.0
2015-05-21 14:25:00,42.41,42.43,42.4,42.42,16300.0,32.9284,32.9439,32.9206,32.9362,16300.0
2015-05-21 14:30:00,42.42,42.42,42.41,42.41,1700.0,32.9362,32.9362,32.9284,32.9284,1700.0
2015-05-21 14:35:00,42.41,42.46,42.41,42.45,79600.0,32.9284,32.9672,32.9284,32.9594,79600.0
2015-05-21 14:40:00,42.45,42.46,42.42,42.42,57200.0,32.9594,32.9672,32.9362,32.9362,57200.0
2015-05-21 14:45:00,42.42,42.44,42.42,42.44,6500.0,32.9362,32.9517,32.9362,32.9517,6500.0
2015-05-21 14:50:00,42.44,42.46,42.44,42.45,35900.0,32.9517,32.9672,32.9517,32.9594,35900.0
2015-05-21 14:55:00,42.45,42.47,42.45,42.46,6600.0,32.9594,32.975,32.9594,32.9672,6600.0
2015-05-21 15:00:00,42.46,42.47,42.43,42.44,15100.0,32.9672,32.975,32.9439,32.9517,15100.0
2015-05-21 15:05:00,42.45,42.46,42.43,42.43,5400.0,32.9594,32.9672,32.9439,32.9439,5400.0
2015-05-21 15:10:00,42.43,42.43,42.41,42.41,84600.0,32.9439,32.9439,32.9284,32.9284,84600.0
2015-05-21 15:15:00,42.41,42.42,42.4,42.41,17500.0,32.9284,32.9362,32.9206,32.9284,17500.0
2015-05-21 15:20:00,42.41,42.42,42.4,42.41,22900.0,32.9284,32.9362,32.9206,32.9284,22900.0
2015-05-21 15:25:00,42.41,42.44,42.41,42.44,27200.0,32.9284,32.9517,32.9284,32.9517,27200.0
2015-05-21 15:30:00,42.44,42.48,42.44,42.48,44800.0,32.9517,32.9827,32.9517,32.9827,44800.0
2015-05-21 15:35:00,42.47,42.49,42.46,42.49,17700.0,32.975,32.9905,32.9672,32.9905,17700.0
2015-05-21 15:40:00,42.49,42.56,42.48,42.51,95800.0,32.9905,33.0449,32.9827,33.006,95800.0
2015-05-21 15:45:00,42.51,42.52,42.49,42.51,23600.0,33.006,33.0138,32.9905,33.006,23600.0
2015-05-21 15:50:00,42.51,42.52,42.49,42.51,98300.0,33.006,33.0138,32.9905,33.006,98300.0
2015-05-21 15:55:00,42.52,42.52,42.49,42.51,272800.0,33.0138,33.0138,32.9905,33.006,272800.0
2015-05-22 09:30:00,42.55,42.63,42.46,42.57,134600.0,33.0371,33.0992,32.9672,33.0526,134600.0
2015-05-22 09:35:00,42.57,42.59,42.52,42.53,79800.0,33.0526,33.0682,33.0138,33.0216,79800.0
2015-05-22 09:40:00,42.53,42.57,42.48,42.49,37300.0,33.0216,33.0526,32.9827,32.9905,37300.0
2015-05-22 09:45:00,42.49,42.56,42.48,42.55,12900.0,32.9905,33.0449,32.9827,33.0371,12900.0
2015-05-22 09:50:00,42.55,42.6,42.54,42.55,22200.0,33.0371,33.0759,33.0293,33.0371,22200.0
2015-05-22 09:55:00,42.55,42.57,42.52,42.53,18100.0,33.0371,33.0526,33.0138,33.0216,18100.0
2015-05-22 10:00:00,42.55,42.55,42.5,42.51,17700.0,33.0371,33.0371,32.9983,33.006,17700.0
2015-05-22 10:05:00,42.52,42.6,42.52,42.55,121500.0,33.0138,33.0759,33.0138,33.0371,121500.0
2015-05-22 10:10:00,42.55,42.56,42.53,42.54,5000.0,33.0371,33.0449,33.0216,33.0293,5000.0
2015-05-22 10:15:00,42.55,42.58,42.53,42.53,20800.0,33.0371,33.0604,33.0216,33.0216,20800.0
2015-05-22 10:20:00,42.54,42.56,42.51,42.53,17600.0,33.0293,33.0449,33.006,33.0216,17600.0
2015-05-22 10:25:00,42.53,42.55,42.52,42.53,34000.0,33.0216,33.0371,33.0138,33.0216,34000.0
2015-05-22 10:30:00,42.53,42.54,42.52,42.54,7700.0,33.0216,33.0293,33.0138,33.0293,7700.0
2015-05-22 10:35:00,42.54,42.59,42.54,42.54,37900.0,33.0293,33.0682,33.0293,33.0293,37900.0
2015-05-22 10:40:00,42.54,42.57,42.53,42.56,18000.0,33.0293,33.0526,33.0216,33.0449,18000.0
2015-05-22 10:45:00,42.55,42.57,42.55,42.56,8500.0,33.0371,33.0526,33.0371,33.0449,8500.0
2015-05-22 10:50:00,42.56,42.56,42.51,42.54,25300.0,33.0449,33.0449,33.006,33.0293,25300.0
2015-05-22 10:55:00,42.54,42.54,42.48,42.5,8800.0,33.0293,33.0293,32.9827,32.9983,8800.0
2015-05-22 11:00:00,42.5,42.5,42.47,42.49,12000.0,32.9983,32.9983,32.975,32.9905,12000.0
2015-05-22 11:05:00,42.49,42.49,42.35,42.36,24300.0,32.9905,32.9905,32.8818,32.8896,24300.0
2015-05-22 11:10:00,42.36,42.37,42.31,42.32,33000.0,32.8896,32.8973,32.8507,32.8585,33000.0
2015-05-22 11:15:00,42.31,42.34,42.27,42.34,16100.0,32.8507,32.874,32.8197,32.874,16100.0
2015-05-22 11:20:00,42.34,42.35,42.27,42.29,21900.0,32.874,32.8818,32.8197,32.8352,21900.0
2015-05-22 11:25:00,42.3,42.33,42.27,42.33,11900.0,32.843,32.8663,32.8197,32.8663,11900.0
2015-05-22 11:30:00,42.33,42.33,42.25,42.28,18600.0,32.8663,32.8663,32.8042,32.8275,18600.0
2015-05-22 11:35:00,42.28,42.29,42.23,42.24,19300.0,32.8275,32.8352,32.7886,32.7964,19300.0
2015-05-22 11:40:00,42.23,42.34,42.21,42.31,83500.0,32.7886,32.874,32.7731,32.8507,83500.0
2015-05-22 11:45:00,42.31,42.32,42.26,42.29,20300.0,32.8507,32.8585,32.8119,32.8352,20300.0
2015-05-22 11:50:00,42.29,42.34,42.28,42.32,20400.0,32.8352,32.874,32.8275,32.8585,20400.0
2015-05-22 11:55:00,42.31,42.37,42.27,42.37,80200.0,32.8507,32.8973,32.8197,32.8973,80200.0
2015-05-22 12:00:00,42.37,42.38,42.32,42.33,24500.0,32.8973,32.9051,32.8585,32.8663,24500.0
2015-05-22 12:05:00,42.32,42.39,42.31,42.39,24700.0,32.8585,32.9129,32.8507,32.9129,24700.0
2015-05-22 12:10:00,42.39,42.44,42.38,42.42,17500.0,32.9129,32.9517,32.9051,32.9362,17500.0
2015-05-22 12:15:00,42.42,42.43,42.42,42.43,5200.0,32.9362,32.9439,32.9362,32.9439,5200.0
2015-05-22 12:20:00,42.44,42.45,42.42,42.43,13500.0,32.9517,32.9594,32.9362,32.9439,13500.0
2015-05-22 12:25:00,42.44,42.45,42.43,42.43,5200.0,32.9517,32.9594,32.9439,32.9439,5200.0
2015-05-22 12:30:00,42.44,42.46,42.43,42.45,10300.0,32.9517,32.9672,32.9439,32.9594,10300.0
2015-05-22 12:35:00,42.46,42.46,42.44,42.44,3200.0,32.9672,32.9672,32.9517,32.9517,3200.0
2015-05-22 12:40:00,42.44,42.44,42.39,42.41,27600.0,32.9517,32.9517,32.9129,32.9284,27600.0
2015-05-22 12:45:00,42.41,42.43,42.36,42.37,24700.0,32.9284,32.9439,32.8896,32.8973,24700.0
2015-05-22 12:50:00,42.37,42.4,42.36,42.39,10600.0,32.8973,32.9206,32.8896,32.9129,10600.0
2015-05-22 12:55:00,42.39,42.41,42.39,42.4,5800.0,32.9129,32.9284,32.9129,32.9206,5800.0
2015-05-22 13:00:00,42.39,42.5,42.36,42.48,143700.0,32.9129,32.9983,32.8896,32.9827,143700.0
2015-05-22 13:05:00,42.47,42.49,42.42,42.46,28900.0,32.975,32.9905,32.9362,32.9672,28900.0
2015-05-22 13:10:00,42.46,42.46,42.4,42.42,8600.0,32.9672,32.9672,32.9206,32.9362,8600.0
2015-05-22 13:15:00,42.42,42.43,42.37,42.39,39100.0,32.9362,32.9439,32.8973,32.9129,39100.0
2015-05-22 13:20:00,42.39,42.42,42.38,42.41,22900.0,32.9129,32.9362,32.9051,32.9284,22900.0
2015-05-22 13:25:00,42.41,42.43,42.38,42.38,11300.0,32.9284,32.9439,32.9051,32.9051,11300.0
2015-05-22 13:30:00,42.39,42.41,42.38,42.4,10700.0,32.9129,32.9284,32.9051,32.9206,10700.0
2015-05-22 13:35:00,42.4,42.41,42.38,42.38,10200.0,32.9206,32.9284,32.9051,32.9051,10200.0
2015-05-22 13:40:00,42.38,42.4,42.37,42.4,14000.0,32.9051,32.9206,32.8973,32.9206,14000.0
2015-05-22 13:45:00,42.4,42.4,42.37,42.38,10400.0,32.9206,32.9206,32.8973,32.9051,10400.0
2015-05-22 13:50:00,42.38,42.39,42.37,42.37,5200.0,32.9051,32.9129,32.8973,32.8973,5200.0
2015-05-22 13:55:00,42.37,42.38,42.32,42.33,12700.0,32.8973,32.9051,32.8585,32.8663,12700.0
2015-05-22 14:00:00,42.33,42.34,42.26,42.3,24000.0,32.8663,32.874,32.8119,32.843,24000.0
2015-05-22 14:05:00,42.29,42.32,42.29,42.31,8700.0,32.8352,32.8585,32.8352,32.8507,8700.0
2015-05-22 14:10:00,42.31,42.32,42.3,42.31,4300.0,32.8507,32.8585,32.843,32.8507,4300.0
2015-05-22 14:15:00,42.3,42.3,42.27,42.27,4400.0,32.843,32.843,32.8197,32.8197,4400.0
2015-05-22 14:20:00,42.28,42.3,42.26,42.27,26700.0,32.8275,32.843,32.8119,32.8197,26700.0
2015-05-22 14:25:00,42.27,42.34,42.27,42.32,72300.0,32.8197,32.874,32.8197,32.8585,72300.0
2015-05-22 14:30:00,42.33,42.33,42.3,42.3,8000.0,32.8663,32.8663,32.843,32.843,8000.0
2015-05-22 14:35:00,42.3,42.32,42.3,42.31,9100.0,32.843,32.8585,32.843,32.8507,9100.0
2015-05-22 14:40:00,42.32,42.34,42.3,42.34,11000.0,32.8585,32.874,32.843,32.874,11000.0
2015-05-22 14:45:00,42.33,42.34,42.33,42.34,3500.0,32.8663,32.874,32.8663,32.874,3500.0
2015-05-22 14:50:00,42.34,42.34,42.33,42.34,2900.0,32.874,32.874,32.8663,32.874,2900.0
2015-05-22 14:55:00,42.33,42.33,42.3,42.3,18200.0,32.8663,32.8663,32.843,32.843,18200.0
2015-05-22 15:00:00,42.29,42.32,42.27,42.32,24800.0,32.8352,32.8585,32.8197,32.8585,24800.0
2015-05-22 15:05:00,42.33,42.34,42.32,42.32,21000.0,32.8663,32.874,32.8585,32.8585,21000.0
2015-05-22 15:10:00,42.33,42.34,42.33,42.33,2100.0,32.8663,32.874,32.8663,32.8663,2100.0
2015-05-22 15:15:00,42.34,42.34,42.33,42.33,2200.0,32.874,32.874,32.8663,32.8663,2200.0
2015-05-22 15:20:00,42.33,42.35,42.33,42.35,5200.0,32.8663,32.8818,32.8663,32.8818,5200.0
2015-05-22 15:25:00,42.35,42.36,42.33,42.33,15800.0,32.8818,32.8896,32.8663,32.8663,15800.0
2015-05-22 15:30:00,42.34,42.35,42.33,42.34,17700.0,32.874,32.8818,32.8663,32.874,17700.0
2015-05-22 15:35:00,42.34,42.35,42.31,42.34,20600.0,32.874,32.8818,32.8507,32.874,20600.0
2015-05-22 15:40:00,42.34,42.35,42.31,42.31,54900.0,32.874,32.8818,32.8507,32.8507,54900.0
2015-05-22 15:45:00,42.3,42.31,42.29,42.3,12800.0,32.843,32.8507,32.8352,32.843,12800.0
2015-05-22 15:50:00,42.3,42.32,42.27,42.27,45600.0,32.843,32.8585,32.8197,32.8197,45600.0
2015-05-22 15:55:00,42.27,42.28,42.23,42.24,181600.0,32.8197,32.8275,32.7886,32.7964,181600.0
2015-05-26 09:30:00,42.17,42.2,42.07,42.1,72000.0,32.742,32.7653,32.6644,32.6877,72000.0
2015-05-26 09:35:00,42.09,42.1,41.95,41.96,46900.0,32.6799,32.6877,32.5712,32.579,46900.0
2015-05-26 09:40:00,41.94,42.01,41.88,41.99,97900.0,32.5635,32.6178,32.5169,32.6023,97900.0
2015-05-26 09:45:00,41.99,41.99,41.9,41.91,38500.0,32.6023,32.6023,32.5324,32.5402,38500.0
2015-05-26 09:50:00,41.9,41.92,41.81,41.86,60500.0,32.5324,32.5479,32.4625,32.5014,60500.0
2015-05-26 09:55:00,41.87,41.95,41.83,41.93,85500.0,32.5091,32.5712,32.4781,32.5557,85500.0
2015-05-26 10:00:00,41.93,41.99,41.87,41.93,70600.0,32.5557,32.6023,32.5091,32.5557,70600.0
2015-05-26 10:05:00,41.94,41.95,41.89,41.92,30600.0,32.5635,32.5712,32.5246,32.5479,30600.0
2015-05-26 10:10:00,41.91,41.99,41.88,41.97,50900.0,32.5402,32.6023,32.5169,32.5868,50900.0
2015-05-26 10:15:00,41.97,42.01,41.92,42.01,41200.0,32.5868,32.6178,32.5479,32.6178,41200.0
2015-05-26 10:20:00,41.99,42.02,41.99,41.99,18200.0,32.6023,32.6256,32.6023,32.6023,18200.0
2015-05-26 10:25:00,42.0,42.03,41.96,41.99,33900.0,32.6101,32.6333,32.579,32.6023,33900.0
2015-05-26 10:30:00,41.99,42.02,41.98,41.98,32000.0,32.6023,32.6256,32.5945,32.5945,32000.0
2015-05-26 10:35:00,41.97,41.99,41.9,41.9,51800.0,32.5868,32.6023,32.5324,32.5324,51800.0
2015-05-26 10:40:00,41.91,41.96,41.9,41.93,10400.0,32.5402,32.579,32.5324,32.5557,10400.0
2015-05-26 10:45:00,41.93,41.94,41.9,41.94,28700.0,32.5557,32.5635,32.5324,32.5635,28700.0
2015-05-26 10:50:00,41.94,41.94,41.81,41.82,115800.0,32.5635,32.5635,32.4625,32.4703,115800.0
2015-05-26 10:55:00,41.82,41.86,41.77,41.8,24400.0,32.4703,32.5014,32.4315,32.4548,24400.0
2015-05-26 11:00:00,41.8,41.8,41.69,41.7,56000.0,32.4548,32.4548,32.3694,32.3771,56000.0
2015-05-26 11:05:00,41.7,41.74,41.7,41.74,23700.0,32.3771,32.4082,32.3771,32.4082,23700.0
2015-05-26 11:10:00,41.73,41.74,41.7,41.73,26100.0,32.4004,32.4082,32.3771,32.4004,26100.0
2015-05-26 11:15:00,41.72,41.73,41.66,41.67,62900.0,32.3927,32.4004,32.3461,32.3538,62900.0
2015-05-26 11:20:00,41.66,41.72,41.64,41.66,54800.0,32.3461,32.3927,32.3305,32.3461,54800.0
2015-05-26 11:25:00,41.66,41.74,41.66,41.73,15700.0,32.3461,32.4082,32.3461,32.4004,15700.0
2015-05-26 11:30:00,41.73,41.79,41.7,41.75,64200.0,32.4004,32.447,32.3771,32.4159,64200.0
2015-05-26 11:35:00,41.75,41.79,41.73,41.76,45200.0,32.4159,32.447,32.4004,32.4237,45200.0
2015-05-26 11:40:00,41.76,41.76,41.71,41.74,12300.0,32.4237,32.4237,32.3849,32.4082,12300.0
2015-05-26 11:45:00,41.74,41.76,41.7,41.74,18500.0,32.4082,32.4237,32.3771,32.4082,18500.0
2015-05-26 11:50:00,41.74,41.74,41.7,41.71,12800.0,32.4082,32.4082,32.3771,32.3849,12800.0
2015-05-26 11:55:00,41.7,41.74,41.7,41.72,26000.0,32.3771,32.4082,32.3771,32.3927,26000.0
2015-05-26 12:00:00,41.73,41.78,41.73,41.76,19600.0,32.4004,32.4392,32.4004,32.4237,19600.0
2015-05-26 12:05:00,41.76,41.79,41.74,41.78,19700.0,32.4237,32.447,32.4082,32.4392,19700.0
2015-05-26 12:10:00,41.78,41.82,41.76,41.8,21700.0,32.4392,32.4703,32.4237,32.4548,21700.0
2015-05-26 12:15:00,41.82,41.83,41.81,41.83,13200.0,32.4703,32.4781,32.4625,32.4781,13200.0
2015-05-26 12:20:00,41.83,41.86,41.82,41.86,32000.0,32.4781,32.5014,32.4703,32.5014,32000.0
2015-05-26 12:25:00,41.86,41.86,41.82,41.83,15100.0,32.5014,32.5014,32.4703,32.4781,15100.0
2015-05-26 12:30:00,41.84,41.85,41.8,41.81,20500.0,32.4858,32.4936,32.4548,32.4625,20500.0
2015-05-26 12:35:00,41.81,41.81,41.75,41.76,34200.0,32.4625,32.4625,32.4159,32.4237,34200.0
2015-05-26 12:40:00,41.77,41.81,41.75,41.8,35800.0,32.4315,32.4625,32.4159,32.4548,35800.0
2015-05-26 12:45:00,41.8,41.8,41.77,41.79,8000.0,32.4548,32.4548,32.4315,32.447,8000.0
2015-05-26 12:50:00,41.79,41.79,41.73,41.78,26000.0,32.447,32.447,32.4004,32.4392,26000.0
2015-05-26 12:55:00,41.78,41.79,41.74,41.76,16300.0,32.4392,32.447,32.4082,32.4237,16300.0
2015-05-26 13:00:00,41.76,41.81,41.76,41.79,10600.0,32.4237,32.4625,32.4237,32.447,10600.0
2015-05-26 13:05:00,41.79,41.79,41.74,41.77,24300.0,32.447,32.447,32.4082,32.4315,24300.0
2015-05-26 13:10:00,41.76,41.8,41.76,41.79,9600.0,32.4237,32.4548,32.4237,32.447,9600.0
2015-05-26 13:15:00,41.8,41.8,41.77,41.79,25200.0,32.4548,32.4548,32.4315,32.447,25200.0
2015-05-26 13:20:00,41.79,41.8,41.77,41.78,25700.0,32.447,32.4548,32.4315,32.4392,25700.0
2015-05-26 13:25:00,41.79,41.83,41.79,41.82,27100.0,32.447,32.4781,32.447,32.4703,27100.0
2015-05-26 13:30:00,41.82,41.82,41.77,41.79,13000.0,32.4703,32.4703,32.4315,32.447,13000.0
2015-05-26 13:35:00,41.8,41.8,41.76,41.78,14100.0,32.4548,32.4548,32.4237,32.4392,14100.0
2015-05-26 13:40:00,41.78,41.81,41.78,41.8,9900.0,32.4392,32.4625,32.4392,32.4548,9900.0
2015-05-26 13:45:00,41.79,41.81,41.79,41.81,86000.0,32.447,32.4625,32.447,32.4625,86000.0
2015-05-26 13:50:00,41.8,41.83,41.8,41.83,25300.0,32.4548,32.4781,32.4548,32.4781,25300.0
2015-05-26 13:55:00,41.83,41.83,41.78,41.79,17200.0,32.4781,32.4781,32.4392,32.447,17200.0
2015-05-26 14:00:00,41.8,41.84,41.79,41.82,41100.0,32.4548,32.4858,32.447,32.4703,41100.0
2015-05-26 14:05:00,41.82,41.82,41.78,41.79,20100.0,32.4703,32.4703,32.4392,32.447,20100.0
2015-05-26 14:10:00,41.79,41.83,41.78,41.83,7800.0,32.447,32.4781,32.4392,32.4781,7800.0
2015-05-26 14:15:00,41.82,41.88,41.82,41.88,32100.0,32.4703,32.5169,32.4703,32.5169,32100.0
2015-05-26 14:20:00,41.88,41.91,41.87,41.88,26500.0,32.5169,32.5402,32.5091,32.5169,26500.0
2015-05-26 14:25:00,41.88,41.92,41.86,41.88,49600.0,32.5169,32.5479,32.5014,32.5169,49600.0
2015-05-26 14:30:00,41.89,41.92,41.89,41.9,8200.0,32.5246,32.5479,32.5246,32.5324,8200.0
2015-05-26 14:35:00,41.9,41.92,41.87,41.92,12100.0,32.5324,32.5479,32.5091,32.5479,12100.0
2015-05-26 14:40:00,41.93,41.95,41.93,41.95,81900.0,32.5557,32.5712,32.5557,32.5712,81900.0
2015-05-26 14:45:00,41.95,41.97,41.94,41.94,29600.0,32.5712,32.5868,32.5635,32.5635,29600.0
2015-05-26 14:50:00,41.93,41.94,41.87,41.88,138100.0,32.5557,32.5635,32.5091,32.5169,138100.0
2015-05-26 14:55:00,41.88,41.9,41.86,41.89,44300.0,32.5169,32.5324,32.5014,32.5246,44300.0
2015-05-26 15:00:00,41.89,41.97,41.88,41.97,42000.0,32.5246,32.5868,32.5169,32.5868,42000.0
2015-05-26 15:05:00,41.97,41.98,41.95,41.98,40400.0,32.5868,32.5945,32.5712,32.5945,40400.0
2015-05-26 15:10:00,41.98,41.98,41.93,41.96,27500.0,32.5945,32.5945,32.5557,32.579,27500.0
2015-05-26 15:15:00,41.96,42.02,41.96,41.98,94800.0,32.579,32.6256,32.579,32.5945,94800.0
2015-05-26 15:20:00,41.98,41.98,41.95,41.96,32400.0,32.5945,32.5945,32.5712,32.579,32400.0
2015-05-26 15:25:00,41.96,41.97,41.93,41.97,49300.0,32.579,32.5868,32.5557,32.5868,49300.0
2015-05-26 15:30:00,41.97,41.98,41.94,41.98,40200.0,32.5868,32.5945,32.5635,32.5945,40200.0
2015-05-26 15:35:00,41.98,42.0,41.95,41.97,73400.0,32.5945,32.6101,32.5712,32.5868,73400.0
2015-05-26 15:40:00,41.97,42.02,41.97,41.99,75500.0,32.5868,32.6256,32.5868,32.6023,75500.0
2015-05-26 15:45:00,41.99,42.03,41.97,42.02,191300.0,32.6023,32.6333,32.5868,32.6256,191300.0
2015-05-26 15:50:00,42.01,42.02,41.97,42.0,255800.0,32.6178,32.6256,32.5868,32.6101,255800.0
2015-05-26 15:55:00,42.0,42.02,41.97,41.99,352100.0,32.6101,32.6256,32.5868,32.6023,352100.0
2015-05-27 09:30:00,42.16,42.16,41.97,41.98,69800.0,32.7343,32.7343,32.5868,32.5945,69800.0
2015-05-27 09:35:00,41.99,42.01,41.84,41.87,94500.0,32.6023,32.6178,32.4858,32.5091,94500.0
2015-05-27 09:40:00,41.9,41.98,41.87,41.95,39600.0,32.5324,32.5945,32.5091,32.5712,39600.0
2015-05-27 09:45:00,41.95,42.01,41.93,42.0,22000.0,32.5712,32.6178,32.5557,32.6101,22000.0
2015-05-27 09:50:00,42.0,42.12,41.99,42.11,43000.0,32.6101,32.7032,32.6023,32.6955,43000.0
2015-05-27 09:55:00,42.11,42.14,42.05,42.07,54500.0,32.6955,32.7188,32.6489,32.6644,54500.0
2015-05-27 10:00:00,42.07,42.11,42.03,42.05,32600.0,32.6644,32.6955,32.6333,32.6489,32600.0
2015-05-27 10:05:00,42.06,42.07,41.97,42.05,35500.0,32.6566,32.6644,32.5868,32.6489,35500.0
2015-05-27 10:10:00,42.05,42.09,42.01,42.02,77200.0,32.6489,32.6799,32.6178,32.6256,77200.0
2015-05-27 10:15:00,42.01,42.03,41.97,42.02,24400.0,32.6178,32.6333,32.5868,32.6256,24400.0
2015-05-27 10:20:00,42.02,42.05,42.0,42.04,8000.0,32.6256,32.6489,32.6101,32.6411,8000.0
2015-05-27 10:25:00,42.04,42.07,42.02,42.04,37100.0,32.6411,32.6644,32.6256,32.6411,37100.0
2015-05-27 10:30:00,42.05,42.07,42.02,42.05,44600.0,32.6489,32.6644,32.6256,32.6489,44600.0
2015-05-27 10:35:00,42.05,42.08,42.04,42.07,6600.0,32.6489,32.6722,32.6411,32.6644,6600.0
2015-05-27 10:40:00,42.07,42.07,42.01,42.02,10900.0,32.6644,32.6644,32.6178,32.6256,10900.0
2015-05-27 10:45:00,42.03,42.03,42.01,42.03,7300.0,32.6333,32.6333,32.6178,32.6333,7300.0
2015-05-27 10:50:00,42.03,42.05,42.02,42.04,7700.0,32.6333,32.6489,32.6256,32.6411,7700.0
2015-05-27 10:55:00,42.05,42.09,42.04,42.08,15300.0,32.6489,32.6799,32.6411,32.6722,15300.0
2015-05-27 11:00:00,42.09,42.1,42.08,42.08,6300.0,32.6799,32.6877,32.6722,32.6722,6300.0
2015-05-27 11:05:00,42.07,42.09,42.06,42.08,23700.0,32.6644,32.6799,32.6566,32.6722,23700.0
2015-05-27 11:10:00,42.08,42.1,42.06,42.09,4900.0,32.6722,32.6877,32.6566,32.6799,4900.0
2015-05-27 11:15:00,42.1,42.1,42.03,42.03,27200.0,32.6877,32.6877,32.6333,32.6333,27200.0
2015-05-27 11:20:00,42.03,42.05,42.0,42.04,27800.0,32.6333,32.6489,32.6101,32.6411,27800.0
2015-05-27 11:25:00,42.04,42.07,42.03,42.07,15700.0,32.6411,32.6644,32.6333,32.6644,15700.0
2015-05-27 11:30:00,42.08,42.1,42.08,42.09,8300.0,32.6722,32.6877,32.6722,32.6799,8300.0
2015-05-27 11:35:00,42.09,42.09,42.07,42.09,5400.0,32.6799,32.6799,32.6644,32.6799,5400.0
2015-05-27 11:40:00,42.09,42.16,42.09,42.13,17100.0,32.6799,32.7343,32.6799,32.711,17100.0
2015-05-27 11:45:00,42.13,42.13,42.11,42.12,8400.0,32.711,32.711,32.6955,32.7032,8400.0
2015-05-27 11:50:00,42.12,42.15,42.12,42.14,18000.0,32.7032,32.7265,32.7032,32.7188,18000.0
2015-05-27 11:55:00,42.14,42.17,42.13,42.16,15500.0,32.7188,32.742,32.711,32.7343,15500.0
2015-05-27 12:00:00,42.16,42.19,42.16,42.18,10300.0,32.7343,32.7576,32.7343,32.7498,10300.0
2015-05-27 12:05:00,42.18,42.21,42.18,42.2,24000.0,32.7498,32.7731,32.7498,32.7653,24000.0
2015-05-27 12:10:00,42.21,42.21,42.17,42.17,6400.0,32.7731,32.7731,32.742,32.742,6400.0
2015-05-27 12:15:00,42.17,42.21,42.17,42.21,35800.0,32.742,32.7731,32.742,32.7731,35800.0
2015-05-27 12:20:00,42.21,42.23,42.2,42.23,11800.0,32.7731,32.7886,32.7653,32.7886,11800.0
2015-05-27 12:25:00,42.23,42.25,42.23,42.23,5700.0,32.7886,32.8042,32.7886,32.7886,5700.0
2015-05-27 12:30:00,42.23,42.24,42.21,42.23,6100.0,32.7886,32.7964,32.7731,32.7886,6100.0
2015-05-27 12:35:00,42.22,42.25,42.21,42.24,75900.0,32.7809,32.8042,32.7731,32.7964,75900.0
2015-05-27 12:40:00,42.24,42.29,42.24,42.29,66000.0,32.7964,32.8352,32.7964,32.8352,66000.0
2015-05-27 12:45:00,42.28,42.28,42.25,42.27,38600.0,32.8275,32.8275,32.8042,32.8197,38600.0
2015-05-27 12:50:00,42.27,42.28,42.27,42.27,17300.0,32.8197,32.8275,32.8197,32.8197,17300.0
2015-05-27 12:55:00,42.27,42.28,42.27,42.28,15300.0,32.8197,32.8275,32.8197,32.8275,15300.0
2015-05-27 13:00:00,42.27,42.28,42.27,42.28,25200.0,32.8197,32.8275,32.8197,32.8275,25200.0
2015-05-27 13:05:00,42.28,42.33,42.28,42.32,29700.0,32.8275,32.8663,32.8275,32.8585,29700.0
2015-05-27 13:10:00,42.33,42.36,42.32,42.34,33900.0,32.8663,32.8896,32.8585,32.874,33900.0
2015-05-27 13:15:00,42.33,42.35,42.33,42.34,75400.0,32.8663,32.8818,32.8663,32.874,75400.0
2015-05-27 13:20:00,42.35,42.36,42.34,42.34,21800.0,32.8818,32.8896,32.874,32.874,21800.0
2015-05-27 13:25:00,42.35,42.35,42.33,42.35,19100.0,32.8818,32.8818,32.8663,32.8818,19100.0
2015-05-27 13:30:00,42.34,42.35,42.33,42.34,19600.0,32.874,32.8818,32.8663,32.874,19600.0
2015-05-27 13:35:00,42.35,42.4,42.34,42.38,61100.0,32.8818,32.9206,32.874,32.9051,61100.0
2015-05-27 13:40:00,42.38,42.4,42.36,42.4,56200.0,32.9051,32.9206,32.8896,32.9206,56200.0
2015-05-27 13:45:00,42.4,42.41,42.38,42.39,26700.0,32.9206,32.9284,32.9051,32.9129,26700.0
2015-05-27 13:50:00,42.39,42.39,42.36,42.36,38800.0,32.9129,32.9129,32.8896,32.8896,38800.0
2015-05-27 13:55:00,42.36,42.36,42.34,42.34,17000.0,32.8896,32.8896,32.874,32.874,17000.0
2015-05-27 14:00:00,42.35,42.42,42.35,42.4,28700.0,32.8818,32.9362,32.8818,32.9206,28700.0
2015-05-27 14:05:00,42.42,42.44,42.38,42.38,21800.0,32.9362,32.9517,32.9051,32.9051,21800.0
2015-05-27 14:10:00,42.38,42.39,42.37,42.38,17300.0,32.9051,32.9129,32.8973,32.9051,17300.0
2015-05-27 14:15:00,42.37,42.4,42.36,42.4,14000.0,32.8973,32.9206,32.8896,32.9206,14000.0
2015-05-27 14:20:00,42.4,42.4,42.38,42.38,18100.0,32.9206,32.9206,32.9051,32.9051,18100.0
2015-05-27 14:25:00,42.39,42.39,42.38,42.39,9000.0,32.9129,32.9129,32.9051,32.9129,9000.0
2015-05-27 14:30:00,42.39,42.4,42.35,42.36,34900.0,32.9129,32.9206,32.8818,32.8896,34900.0
2015-05-27 14:35:00,42.36,42.37,42.35,42.36,9500.0,32.8896,32.8973,32.8818,32.8896,9500.0
2015-05-27 14:40:00,42.36,42.37,42.35,42.36,8900.0,32.8896,32.8973,32.8818,32.8896,8900.0
2015-05-27 14:45:00,42.36,42.36,42.35,42.35,26600.0,32.8896,32.8896,32.8818,32.8818,26600.0
2015-05-27 14:50:00,42.35,42.37,42.35,42.36,39900.0,32.8818,32.8973,32.8818,32.8896,39900.0
2015-05-27 14:55:00,42.36,42.37,42.36,42.36,9500.0,32.8896,32.8973,32.8896,32.8896,9500.0
2015-05-27 15:00:00,42.37,42.37,42.35,42.36,45600.0,32.8973,32.8973,32.8818,32.8896,45600.0
2015-05-27 15:05:00,42.36,42.41,42.35,42.41,32100.0,32.8896,32.9284,32.8818,32.9284,32100.0
2015-05-27 15:10:00,42.41,42.43,42.38,42.43,46900.0,32.9284,32.9439,32.9051,32.9439,46900.0
2015-05-27 15:15:00,42.43,42.44,42.42,42.43,54500.0,32.9439,32.9517,32.9362,32.9439,54500.0
2015-05-27 15:20:00,42.43,42.44,42.42,42.43,23400.0,32.9439,32.9517,32.9362,32.9439,23400.0
2015-05-27 15:25:00,42.43,42.44,42.39,42.4,50800.0,32.9439,32.9517,32.9129,32.9206,50800.0
2015-05-27 15:30:00,42.4,42.41,42.39,42.41,43100.0,32.9206,32.9284,32.9129,32.9284,43100.0
2015-05-27 15:35:00,42.41,42.45,42.41,42.45,56900.0,32.9284,32.9594,32.9284,32.9594,56900.0
2015-05-27 15:40:00,42.45,42.45,42.43,42.44,37900.0,32.9594,32.9594,32.9439,32.9517,37900.0
2015-05-27 15:45:00,42.45,42.49,42.44,42.49,89600.0,32.9594,32.9905,32.9517,32.9905,89600.0
2015-05-27 15:50:00,42.49,42.51,42.48,42.49,148000.0,32.9905,33.006,32.9827,32.9905,148000.0
2015-05-27 15:55:00,42.48,42.5,42.45,42.47,243800.0,32.9827,32.9983,32.9594,32.975,243800.0
2015-05-28 09:30:00,42.4,42.49,42.35,42.46,40500.0,32.9206,32.9905,32.8818,32.9672,40500.0
2015-05-28 09:35:00,42.46,42.47,42.31,42.36,43000.0,32.9672,32.975,32.8507,32.8896,43000.0
2015-05-28 09:40:00,42.37,42.44,42.32,42.42,74600.0,32.8973,32.9517,32.8585,32.9362,74600.0
2015-05-28 09:45:00,42.41,42.45,42.35,42.38,44500.0,32.9284,32.9594,32.8818,32.9051,44500.0
2015-05-28 09:50:00,42.39,42.39,42.33,42.36,46000.0,32.9129,32.9129,32.8663,32.8896,46000.0
2015-05-28 09:55:00,42.36,42.37,42.28,42.37,86100.0,32.8896,32.8973,32.8275,32.8973,86100.0
2015-05-28 10:00:00,42.36,42.36,42.3,42.32,75700.0,32.8896,32.8896,32.843,32.8585,75700.0
2015-05-28 10:05:00,42.32,42.34,42.3,42.32,34700.0,32.8585,32.874,32.843,32.8585,34700.0
2015-05-28 10:10:00,42.33,42.33,42.24,42.26,65900.0,32.8663,32.8663,32.7964,32.8119,65900.0
2015-05-28 10:15:00,42.26,42.38,42.26,42.38,63800.0,32.8119,32.9051,32.8119,32.9051,63800.0
2015-05-28 10:20:00,42.38,42.38,42.31,42.33,43800.0,32.9051,32.9051,32.8507,32.8663,43800.0
2015-05-28 10:25:00,42.34,42.38,42.3,42.34,63900.0,32.874,32.9051,32.843,32.874,63900.0
2015-05-28 10:30:00,42.34,42.34,42.25,42.25,27900.0,32.874,32.874,32.8042,32.8042,27900.0
2015-05-28 10:35:00,42.25,42.28,42.22,42.28,39100.0,32.8042,32.8275,32.7809,32.8275,39100.0
2015-05-28 10:40:00,42.29,42.33,42.29,42.33,35800.0,32.8352,32.8663,32.8352,32.8663,35800.0
2015-05-28 10:45:00,42.33,42.34,42.31,42.33,16100.0,32.8663,32.874,32.8507,32.8663,16100.0
2015-05-28 10:50:00,42.33,42.33,42.31,42.33,4100.0,32.8663,32.8663,32.8507,32.8663,4100.0
2015-05-28 10:55:00,42.35,42.37,42.31,42.31,23600.0,32.8818,32.8973,32.8507,32.8507,23600.0
2015-05-28 11:00:00,42.32,42.37,42.3,42.31,39200.0,32.8585,32.8973,32.843,32.8507,39200.0
2015-05-28 11:05:00,42.31,42.37,42.3,42.37,16200.0,32.8507,32.8973,32.843,32.8973,16200.0
2015-05-28 11:10:00,42.36,42.4,42.36,42.4,46700.0,32.8896,32.9206,32.8896,32.9206,46700.0
2015-05-28 11:15:00,42.4,42.41,42.38,42.38,17000.0,32.9206,32.9284,32.9051,32.9051,17000.0
2015-05-28 11:20:00,42.38,42.39,42.35,42.38,26900.0,32.9051,32.9129,32.8818,32.9051,26900.0
2015-05-28 11:25:00,42.38,42.38,42.34,42.35,9900.0,32.9051,32.9051,32.874,32.8818,9900.0
2015-05-28 11:30:00,42.35,42.37,42.34,42.37,14800.0,32.8818,32.8973,32.874,32.8973,14800.0
2015-05-28 11:35:00,42.37,42.37,42.32,42.33,11000.0,32.8973,32.8973,32.8585,32.8663,11000.0
2015-05-28 11:40:00,42.32,42.34,42.27,42.28,12200.0,32.8585,32.874,32.8197,32.8275,12200.0
2015-05-28 11:45:00,42.27,42.28,42.19,42.21,37700.0,32.8197,32.8275,32.7576,32.7731,37700.0
2015-05-28 11:50:00,42.21,42.27,42.21,42.27,14000.0,32.7731,32.8197,32.7731,32.8197,14000.0
2015-05-28 11:55:00,42.28,42.29,42.24,42.29,18600.0,32.8275,32.8352,32.7964,32.8352,18600.0
2015-05-28 12:00:00,42.28,42.28,42.24,42.26,16400.0,32.8275,32.8275,32.7964,32.8119,16400.0
2015-05-28 12:05:00,42.27,42.27,42.24,42.24,6600.0,32.8197,32.8197,32.7964,32.7964,6600.0
2015-05-28 12:10:00,42.24,42.28,42.23,42.27,11300.0,32.7964,32.8275,32.7886,32.8197,11300.0
2015-05-28 12:15:00,42.28,42.29,42.27,42.28,5800.0,32.8275,32.8352,32.8197,32.8275,5800.0
2015-05-28 12:20:00,42.28,42.32,42.27,42.31,13300.0,32.8275,32.8585,32.8197,32.8507,13300.0
2015-05-28 12:25:00,42.32,42.32,42.29,42.31,5300.0,32.8585,32.8585,32.8352,32.8507,5300.0
2015-05-28 12:30:00,42.31,42.31,42.24,42.25,14600.0,32.8507,32.8507,32.7964,32.8042,14600.0
2015-05-28 12:35:00,42.25,42.25,42.24,42.24,9500.0,32.8042,32.8042,32.7964,32.7964,9500.0
2015-05-28 12:40:00,42.23,42.27,42.23,42.27,11200.0,32.7886,32.8197,32.7886,32.8197,11200.0
2015-05-28 12:45:00,42.27,42.28,42.25,42.27,9300.0,32.8197,32.8275,32.8042,32.8197,9300.0
2015-05-28 12:50:00,42.27,42.27,42.25,42.25,2800.0,32.8197,32.8197,32.8042,32.8042,2800.0
2015-05-28 12:55:00,42.26,42.3,42.25,42.29,60500.0,32.8119,32.843,32.8042,32.8352,60500.0
2015-05-28 13:00:00,42.29,42.33,42.29,42.31,50800.0,32.8352,32.8663,32.8352,32.8507,50800.0
2015-05-28 13:05:00,42.32,42.35,42.31,42.32,34000.0,32.8585,32.8818,32.8507,32.8585,34000.0
2015-05-28 13:10:00,42.32,42.33,42.28,42.28,19700.0,32.8585,32.8663,32.8275,32.8275,19700.0
2015-05-28 13:15:00,42.28,42.3,42.24,42.27,21300.0,32.8275,32.843,32.7964,32.8197,21300.0
2015-05-28 13:20:00,42.27,42.31,42.26,42.31,20600.0,32.8197,32.8507,32.8119,32.8507,20600.0
2015-05-28 13:25:00,42.31,42.32,42.28,42.28,29300.0,32.8507,32.8585,32.8275,32.8275,29300.0
2015-05-28 13:30:00,42.29,42.3,42.26,42.26,10500.0,32.8352,32.843,32.8119,32.8119,10500.0
2015-05-28 13:35:00,42.26,42.29,42.24,42.24,19500.0,32.8119,32.8352,32.7964,32.7964,19500.0
2015-05-28 13:40:00,42.25,42.27,42.24,42.27,15900.0,32.8042,32.8197,32.7964,32.8197,15900.0
2015-05-28 13:45:00,42.26,42.26,42.21,42.21,17400.0,32.8119,32.8119,32.7731,32.7731,17400.0
2015-05-28 13:50:00,42.22,42.24,42.21,42.24,14900.0,32.7809,32.7964,32.7731,32.7964,14900.0
2015-05-28 13:55:00,42.25,42.25,42.23,42.24,9800.0,32.8042,32.8042,32.7886,32.7964,9800.0
2015-05-28 14:00:00,42.25,42.26,42.23,42.24,14000.0,32.8042,32.8119,32.7886,32.7964,14000.0
2015-05-28 14:05:00,42.24,42.27,42.23,42.26,21700.0,32.7964,32.8197,32.7886,32.8119,21700.0
2015-05-28 14:10:00,42.26,42.27,42.25,42.27,12800.0,32.8119,32.8197,32.8042,32.8197,12800.0
2015-05-28 14:15:00,42.28,42.3,42.27,42.3,13000.0,32.8275,32.843,32.8197,32.843,13000.0
2015-05-28 14:20:00,42.29,42.35,42.29,42.33,31500.0,32.8352,32.8818,32.8352,32.8663,31500.0
2015-05-28 14:25:00,42.34,42.36,42.33,42.36,18500.0,32.874,32.8896,32.8663,32.8896,18500.0
2015-05-28 14:30:00,42.36,42.36,42.33,42.34,14400.0,32.8896,32.8896,32.8663,32.874,14400.0
2015-05-28 14:35:00,42.34,42.35,42.32,42.33,20100.0,32.874,32.8818,32.8585,32.8663,20100.0
2015-05-28 14:40:00,42.34,42.36,42.33,42.35,20700.0,32.874,32.8896,32.8663,32.8818,20700.0
2015-05-28 14:45:00,42.35,42.35,42.34,42.34,14400.0,32.8818,32.8818,32.874,32.874,14400.0
2015-05-28 14:50:00,42.35,42.39,42.35,42.39,15700.0,32.8818,32.9129,32.8818,32.9129,15700.0
2015-05-28 14:55:00,42.39,42.4,42.37,42.4,13500.0,32.9129,32.9206,32.8973,32.9206,13500.0
2015-05-28 15:00:00,42.39,42.43,42.39,42.42,127000.0,32.9129,32.9439,32.9129,32.9362,127000.0
2015-05-28 15:05:00,42.42,42.43,42.39,42.4,73300.0,32.9362,32.9439,32.9129,32.9206,73300.0
2015-05-28 15:10:00,42.4,42.42,42.39,42.41,48700.0,32.9206,32.9362,32.9129,32.9284,48700.0
2015-05-28 15:15:00,42.42,42.44,42.41,42.44,80400.0,32.9362,32.9517,32.9284,32.9517,80400.0
2015-05-28 15:20:00,42.43,42.45,42.42,42.45,102700.0,32.9439,32.9594,32.9362,32.9594,102700.0
2015-05-28 15:25:00,42.45,42.45,42.41,42.43,13600.0,32.9594,32.9594,32.9284,32.9439,13600.0
2015-05-28 15:30:00,42.43,42.45,42.42,42.44,35200.0,32.9439,32.9594,32.9362,32.9517,35200.0
2015-05-28 15:35:00,42.44,42.45,42.42,42.44,20200.0,32.9517,32.9594,32.9362,32.9517,20200.0
2015-05-28 15:40:00,42.44,42.44,42.42,42.42,19500.0,32.9517,32.9517,32.9362,32.9362,19500.0
2015-05-28 15:45:00,42.42,42.46,42.42,42.45,62500.0,32.9362,32.9672,32.9362,32.9594,62500.0
2015-05-28 15:50:00,42.45,42.48,42.45,42.48,73100.0,32.9594,32.9827,32.9594,32.9827,73100.0
2015-05-28 15:55:00,42.48,42.51,42.48,42.51,108500.0,32.9827,33.006,32.9827,33.006,108500.0
2015-05-29 09:30:00,42.44,42.53,42.32,42.33,68200.0,32.9517,33.0216,32.8585,32.8663,68200.0
2015-05-29 09:35:00,42.32,42.4,42.3,42.39,207000.0,32.8585,32.9206,32.843,32.9129,207000.0
2015-05-29 09:40:00,42.39,42.43,42.32,42.34,216200.0,32.9129,32.9439,32.8585,32.874,216200.0
2015-05-29 09:45:00,42.34,42.34,42.23,42.23,168400.0,32.874,32.874,32.7886,32.7886,168400.0
2015-05-29 09:50:00,42.23,42.3,42.2,42.21,29700.0,32.7886,32.843,32.7653,32.7731,29700.0
2015-05-29 09:55:00,42.22,42.28,42.22,42.24,49600.0,32.7809,32.8275,32.7809,32.7964,49600.0
2015-05-29 10:00:00,42.25,42.31,42.22,42.29,69300.0,32.8042,32.8507,32.7809,32.8352,69300.0
2015-05-29 10:05:00,42.29,42.29,42.19,42.25,83900.0,32.8352,32.8352,32.7576,32.8042,83900.0
2015-05-29 10:10:00,42.25,42.25,42.22,42.24,21000.0,32.8042,32.8042,32.7809,32.7964,21000.0
2015-05-29 10:15:00,42.24,42.26,42.17,42.22,32000.0,32.7964,32.8119,32.742,32.7809,32000.0
2015-05-29 10:20:00,42.21,42.25,42.21,42.22,23200.0,32.7731,32.8042,32.7731,32.7809,23200.0
2015-05-29 10:25:00,42.22,42.25,42.16,42.17,16900.0,32.7809,32.8042,32.7343,32.742,16900.0
2015-05-29 10:30:00,42.17,42.17,42.14,42.16,26900.0,32.742,32.742,32.7188,32.7343,26900.0
2015-05-29 10:35:00,42.16,42.16,42.09,42.11,21100.0,32.7343,32.7343,32.6799,32.6955,21100.0
2015-05-29 10:40:00,42.1,42.14,42.02,42.03,29100.0,32.6877,32.7188,32.6256,32.6333,29100.0
2015-05-29 10:45:00,42.04,42.04,41.93,41.94,27000.0,32.6411,32.6411,32.5557,32.5635,27000.0
2015-05-29 10:50:00,41.93,41.97,41.89,41.97,21700.0,32.5557,32.5868,32.5246,32.5868,21700.0
2015-05-29 10:55:00,41.97,42.01,41.93,42.0,72500.0,32.5868,32.6178,32.5557,32.6101,72500.0
2015-05-29 11:00:00,42.0,42.0,41.93,41.98,72700.0,32.6101,32.6101,32.5557,32.5945,72700.0
2015-05-29 11:05:00,41.99,42.01,41.97,41.98,15100.0,32.6023,32.6178,32.5868,32.5945,15100.0
2015-05-29 11:10:00,41.99,42.0,41.92,41.94,35400.0,32.6023,32.6101,32.5479,32.5635,35400.0
2015-05-29 11:15:00,41.93,42.0,41.92,41.98,26500.0,32.5557,32.6101,32.5479,32.5945,26500.0
2015-05-29 11:20:00,41.97,41.97,41.92,41.93,25800.0,32.5868,32.5868,32.5479,32.5557,25800.0
2015-05-29 11:25:00,41.93,41.93,41.9,41.91,20100.0,32.5557,32.5557,32.5324,32.5402,20100.0
2015-05-29 11:30:00,41.91,41.96,41.9,41.96,43000.0,32.5402,32.579,32.5324,32.579,43000.0
2015-05-29 11:35:00,41.96,41.99,41.92,41.98,22000.0,32.579,32.6023,32.5479,32.5945,22000.0
2015-05-29 11:40:00,41.99,42.07,41.98,42.07,30200.0,32.6023,32.6644,32.5945,32.6644,30200.0
2015-05-29 11:45:00,42.08,42.14,42.08,42.13,24200.0,32.6722,32.7188,32.6722,32.711,24200.0
2015-05-29 11:50:00,42.14,42.16,42.12,42.13,20500.0,32.7188,32.7343,32.7032,32.711,20500.0
2015-05-29 11:55:00,42.13,42.15,42.11,42.14,21100.0,32.711,32.7265,32.6955,32.7188,21100.0
2015-05-29 12:00:00,42.14,42.21,42.14,42.2,11600.0,32.7188,32.7731,32.7188,32.7653,11600.0
2015-05-29 12:05:00,42.2,42.21,42.18,42.18,24700.0,32.7653,32.7731,32.7498,32.7498,24700.0
2015-05-29 12:10:00,42.19,42.19,42.13,42.13,36500.0,32.7576,32.7576,32.711,32.711,36500.0
2015-05-29 12:15:00,42.14,42.17,42.14,42.16,9700.0,32.7188,32.742,32.7188,32.7343,9700.0
2015-05-29 12:20:00,42.17,42.22,42.17,42.22,24400.0,32.742,32.7809,32.742,32.7809,24400.0
2015-05-29 12:25:00,42.23,42.27,42.23,42.27,24100.0,32.7886,32.8197,32.7886,32.8197,24100.0
2015-05-29 12:30:00,42.27,42.32,42.27,42.3,43800.0,32.8197,32.8585,32.8197,32.843,43800.0
2015-05-29 12:35:00,42.29,42.29,42.25,42.28,24800.0,32.8352,32.8352,32.8042,32.8275,24800.0
2015-05-29 12:40:00,42.28,42.28,42.25,42.26,12300.0,32.8275,32.8275,32.8042,32.8119,12300.0
2015-05-29 12:45:00,42.27,42.28,42.26,42.27,7000.0,32.8197,32.8275,32.8119,32.8197,7000.0
2015-05-29 12:50:00,42.26,42.26,42.21,42.23,19400.0,32.8119,32.8119,32.7731,32.7886,19400.0
2015-05-29 12:55:00,42.23,42.24,42.21,42.22,8900.0,32.7886,32.7964,32.7731,32.7809,8900.0
2015-05-29 13:00:00,42.22,42.23,42.21,42.23,25000.0,32.7809,32.7886,32.7731,32.7886,25000.0
2015-05-29 13:05:00,42.23,42.25,42.21,42.25,14200.0,32.7886,32.8042,32.7731,32.8042,14200.0
2015-05-29 13:10:00,42.25,42.26,42.23,42.23,14800.0,32.8042,32.8119,32.7886,32.7886,14800.0
2015-05-29 13:15:00,42.22,42.22,42.2,42.22,18500.0,32.7809,32.7809,32.7653,32.7809,18500.0
2015-05-29 13:20:00,42.22,42.28,42.22,42.27,13100.0,32.7809,32.8275,32.7809,32.8197,13100.0
2015-05-29 13:25:00,42.27,42.31,42.26,42.31,23100.0,32.8197,32.8507,32.8119,32.8507,23100.0
2015-05-29 13:30:00,42.3,42.32,42.25,42.26,15500.0,32.843,32.8585,32.8042,32.8119,15500.0
2015-05-29 13:35:00,42.26,42.27,42.25,42.26,9300.0,32.8119,32.8197,32.8042,32.8119,9300.0
2015-05-29 13:40:00,42.26,42.29,42.26,42.29,12100.0,32.8119,32.8352,32.8119,32.8352,12100.0
2015-05-29 13:45:00,42.29,42.33,42.29,42.31,23400.0,32.8352,32.8663,32.8352,32.8507,23400.0
2015-05-29 13:50:00,42.3,42.31,42.26,42.26,20100.0,32.843,32.8507,32.8119,32.8119,20100.0
2015-05-29 13:55:00,42.26,42.27,42.25,42.25,12900.0,32.8119,32.8197,32.8042,32.8042,12900.0
2015-05-29 14:00:00,42.25,42.25,42.22,42.23,9200.0,32.8042,32.8042,32.7809,32.7886,9200.0
2015-05-29 14:05:00,42.23,42.25,42.23,42.23,21800.0,32.7886,32.8042,32.7886,32.7886,21800.0
2015-05-29 14:10:00,42.23,42.24,42.21,42.23,34200.0,32.7886,32.7964,32.7731,32.7886,34200.0
2015-05-29 14:15:00,42.23,42.24,42.2,42.22,64500.0,32.7886,32.7964,32.7653,32.7809,64500.0
2015-05-29 14:20:00,42.22,42.23,42.18,42.19,21400.0,32.7809,32.7886,32.7498,32.7576,21400.0
2015-05-29 14:25:00,42.19,42.24,42.18,42.23,25100.0,32.7576,32.7964,32.7498,32.7886,25100.0
2015-05-29 14:30:00,42.22,42.26,42.21,42.25,35400.0,32.7809,32.8119,32.7731,32.8042,35400.0
2015-05-29 14:35:00,42.24,42.27,42.22,42.23,17400.0,32.7964,32.8197,32.7809,32.7886,17400.0
2015-05-29 14:40:00,42.23,42.24,42.21,42.23,13000.0,32.7886,32.7964,32.7731,32.7886,13000.0
2015-05-29 14:45:00,42.23,42.23,42.17,42.19,32300.0,32.7886,32.7886,32.742,32.7576,32300.0
2015-05-29 14:50:00,42.18,42.21,42.18,42.21,12000.0,32.7498,32.7731,32.7498,32.7731,12000.0
2015-05-29 14:55:00,42.22,42.22,42.18,42.21,14000.0,32.7809,32.7809,32.7498,32.7731,14000.0
2015-05-29 15:00:00,42.21,42.23,42.19,42.2,25800.0,32.7731,32.7886,32.7576,32.7653,25800.0
2015-05-29 15:05:00,42.2,42.25,42.2,42.23,36600.0,32.7653,32.8042,32.7653,32.7886,36600.0
2015-05-29 15:10:00,42.23,42.27,42.19,42.2,54300.0,32.7886,32.8197,32.7576,32.7653,54300.0
2015-05-29 15:15:00,42.2,42.21,42.15,42.16,96400.0,32.7653,32.7731,32.7265,32.7343,96400.0
2015-05-29 15:20:00,42.17,42.2,42.16,42.2,50600.0,32.742,32.7653,32.7343,32.7653,50600.0
2015-05-29 15:25:00,42.21,42.23,42.2,42.22,44400.0,32.7731,32.7886,32.7653,32.7809,44400.0
2015-05-29 15:30:00,42.22,42.24,42.18,42.2,33600.0,32.7809,32.7964,32.7498,32.7653,33600.0
2015-05-29 15:35:00,42.21,42.21,42.19,42.2,22800.0,32.7731,32.7731,32.7576,32.7653,22800.0
2015-05-29 15:40:00,42.21,42.24,42.2,42.22,40900.0,32.7731,32.7964,32.7653,32.7809,40900.0
2015-05-29 15:45:00,42.21,42.22,42.19,42.19,102600.0,32.7731,32.7809,32.7576,32.7576,102600.0
2015-05-29 15:50:00,42.2,42.21,42.17,42.2,79600.0,32.7653,32.7731,32.742,32.7653,79600.0
2015-05-29 15:55:00,42.19,42.21,42.14,42.14,266500.0,32.7576,32.7731,32.7188,32.7188,266500.0
2015-06-01 09:30:00,42.3,42.47,42.27,42.32,76103.0,32.843,32.975,32.8197,32.8585,76103.0
2015-06-01 09:35:00,42.28,42.28,42.1,42.13,28667.0,32.8275,32.8275,32.6877,32.711,28667.0
2015-06-01 09:40:00,42.09,42.11,42.03,42.03,19755.0,32.6799,32.6955,32.6333,32.6333,19755.0
2015-06-01 09:45:00,42.03,42.04,41.9,41.95,52518.0,32.6333,32.6411,32.5324,32.5712,52518.0
2015-06-01 09:50:00,41.94,41.99,41.93,41.98,42781.0,32.5635,32.6023,32.5557,32.5945,42781.0
2015-06-01 09:55:00,41.97,42.03,41.96,42.0,21965.0,32.5868,32.6333,32.579,32.6101,21965.0
2015-06-01 10:00:00,42.0,42.15,41.97,42.07,185591.0,32.6101,32.7265,32.5868,32.6644,185591.0
2015-06-01 10:05:00,42.07,42.08,41.98,42.02,78560.0,32.6644,32.6722,32.5945,32.6256,78560.0
2015-06-01 10:10:00,42.02,42.03,41.82,41.83,88084.0,32.6256,32.6333,32.4703,32.4781,88084.0
2015-06-01 10:15:00,41.84,41.87,41.73,41.77,56733.0,32.4858,32.5091,32.4004,32.4315,56733.0
2015-06-01 10:20:00,41.77,41.83,41.76,41.8,35680.0,32.4315,32.4781,32.4237,32.4548,35680.0
2015-06-01 10:25:00,41.8,41.8,41.72,41.79,38836.0,32.4548,32.4548,32.3927,32.447,38836.0
2015-06-01 10:30:00,41.78,41.82,41.69,41.77,50891.0,32.4392,32.4703,32.3694,32.4315,50891.0
2015-06-01 10:35:00,41.78,41.79,41.72,41.78,62526.0,32.4392,32.447,32.3927,32.4392,62526.0
2015-06-01 10:40:00,41.78,41.78,41.71,41.71,49473.0,32.4392,32.4392,32.3849,32.3849,49473.0
2015-06-01 10:45:00,41.71,41.74,41.68,41.71,59126.0,32.3849,32.4082,32.3616,32.3849,59126.0
2015-06-01 10:50:00,41.72,41.77,41.7,41.77,29100.0,32.3927,32.4315,32.3771,32.4315,29100.0
2015-06-01 10:55:00,41.76,41.83,41.74,41.82,49036.0,32.4237,32.4781,32.4082,32.4703,49036.0
2015-06-01 11:00:00,41.83,41.9,41.83,41.89,28157.0,32.4781,32.5324,32.4781,32.5246,28157.0
2015-06-01 11:05:00,41.89,41.92,41.88,41.89,29588.0,32.5246,32.5479,32.5169,32.5246,29588.0
2015-06-01 11:10:00,41.89,41.94,41.89,41.94,27894.0,32.5246,32.5635,32.5246,32.5635,27894.0
2015-06-01 11:15:00,41.93,41.94,41.91,41.93,25121.0,32.5557,32.5635,32.5402,32.5557,25121.0
2015-06-01 11:20:00,41.93,42.05,41.92,42.01,53582.0,32.5557,32.6489,32.5479,32.6178,53582.0
2015-06-01 11:25:00,42.01,42.05,41.97,41.98,62613.0,32.6178,32.6489,32.5868,32.5945,62613.0
2015-06-01 11:30:00,41.98,42.0,41.97,42.0,38135.0,32.5945,32.6101,32.5868,32.6101,38135.0
2015-06-01 11:35:00,41.99,42.03,41.97,42.01,30082.0,32.6023,32.6333,32.5868,32.6178,30082.0
2015-06-01 11:40:00,42.0,42.04,42.0,42.03,15359.0,32.6101,32.6411,32.6101,32.6333,15359.0
2015-06-01 11:45:00,42.03,42.03,42.01,42.03,51507.0,32.6333,32.6333,32.6178,32.6333,51507.0
2015-06-01 11:50:00,42.04,42.08,42.02,42.08,26306.0,32.6411,32.6722,32.6256,32.6722,26306.0
2015-06-01 11:55:00,42.08,42.1,42.07,42.09,32028.0,32.6722,32.6877,32.6644,32.6799,32028.0
2015-06-01 12:00:00,42.1,42.13,42.07,42.12,45194.0,32.6877,32.711,32.6644,32.7032,45194.0
2015-06-01 12:05:00,42.12,42.12,42.07,42.09,25860.0,32.7032,32.7032,32.6644,32.6799,25860.0
2015-06-01 12:10:00,42.09,42.1,42.05,42.05,10900.0,32.6799,32.6877,32.6489,32.6489,10900.0
2015-06-01 12:15:00,42.06,42.18,42.05,42.17,69952.0,32.6566,32.7498,32.6489,32.742,69952.0
2015-06-01 12:20:00,42.17,42.19,42.15,42.16,31828.0,32.742,32.7576,32.7265,32.7343,31828.0
2015-06-01 12:25:00,42.17,42.24,42.17,42.21,27802.0,32.742,32.7964,32.742,32.7731,27802.0
2015-06-01 12:30:00,42.21,42.27,42.18,42.18,43183.0,32.7731,32.8197,32.7498,32.7498,43183.0
2015-06-01 12:35:00,42.19,42.2,42.17,42.2,11337.0,32.7576,32.7653,32.742,32.7653,11337.0
2015-06-01 12:40:00,42.19,42.2,42.15,42.16,23945.0,32.7576,32.7653,32.7265,32.7343,23945.0
2015-06-01 12:45:00,42.16,42.19,42.16,42.19,43720.0,32.7343,32.7576,32.7343,32.7576,43720.0
2015-06-01 12:50:00,42.19,42.28,42.19,42.27,137169.0,32.7576,32.8275,32.7576,32.8197,137169.0
2015-06-01 12:55:00,42.27,42.28,42.25,42.27,16029.0,32.8197,32.8275,32.8042,32.8197,16029.0
2015-06-01 13:00:00,42.27,42.31,42.26,42.27,11236.0,32.8197,32.8507,32.8119,32.8197,11236.0
2015-06-01 13:05:00,42.26,42.26,42.23,42.23,13785.0,32.8119,32.8119,32.7886,32.7886,13785.0
2015-06-01 13:10:00,42.24,42.29,42.23,42.27,56189.0,32.7964,32.8352,32.7886,32.8197,56189.0
2015-06-01 13:15:00,42.26,42.3,42.26,42.26,48788.0,32.8119,32.843,32.8119,32.8119,48788.0
2015-06-01 13:20:00,42.27,42.28,42.21,42.24,14750.0,32.8197,32.8275,32.7731,32.7964,14750.0
2015-06-01 13:25:00,42.25,42.25,42.21,42.22,60289.0,32.8042,32.8042,32.7731,32.7809,60289.0
2015-06-01 13:30:00,42.22,42.24,42.2,42.21,17994.0,32.7809,32.7964,32.7653,32.7731,17994.0
2015-06-01 13:35:00,42.2,42.21,42.19,42.2,22950.0,32.7653,32.7731,32.7576,32.7653,22950.0
2015-06-01 13:40:00,42.2,42.21,42.18,42.19,13981.0,32.7653,32.7731,32.7498,32.7576,13981.0
2015-06-01 13:45:00,42.2,42.21,42.17,42.17,12773.0,32.7653,32.7731,32.742,32.742,12773.0
2015-06-01 13:50:00,42.17,42.18,42.13,42.14,267195.0,32.742,32.7498,32.711,32.7188,267195.0
2015-06-01 13:55:00,42.13,42.16,42.13,42.15,23360.0,32.711,32.7343,32.711,32.7265,23360.0
2015-06-01 14:00:00,42.15,42.17,42.12,42.12,12074.0,32.7265,32.742,32.7032,32.7032,12074.0
2015-06-01 14:05:00,42.12,42.17,42.12,42.17,19611.0,32.7032,32.742,32.7032,32.742,19611.0
2015-06-01 14:10:00,42.16,42.18,42.16,42.16,12824.0,32.7343,32.7498,32.7343,32.7343,12824.0
2015-06-01 14:15:00,42.16,42.2,42.16,42.19,9183.0,32.7343,32.7653,32.7343,32.7576,9183.0
2015-06-01 14:20:00,42.18,42.22,42.16,42.22,23694.0,32.7498,32.7809,32.7343,32.7809,23694.0
2015-06-01 14:25:00,42.22,42.24,42.18,42.18,17561.0,32.7809,32.7964,32.7498,32.7498,17561.0
2015-06-01 14:30:00,42.18,42.19,42.14,42.14,8342.0,32.7498,32.7576,32.7188,32.7188,8342.0
2015-06-01 14:35:00,42.15,42.17,42.12,42.13,52369.0,32.7265,32.742,32.7032,32.711,52369.0
2015-06-01 14:40:00,42.12,42.13,42.09,42.1,59816.0,32.7032,32.711,32.6799,32.6877,59816.0
2015-06-01 14:45:00,42.11,42.13,42.09,42.1,17349.0,32.6955,32.711,32.6799,32.6877,17349.0
2015-06-01 14:50:00,42.09,42.1,42.06,42.07,11817.0,32.6799,32.6877,32.6566,32.6644,11817.0
2015-06-01 14:55:00,42.07,42.08,42.06,42.08,10992.0,32.6644,32.6722,32.6566,32.6722,10992.0
2015-06-01 15:00:00,42.07,42.09,42.07,42.08,12794.0,32.6644,32.6799,32.6644,32.6722,12794.0
2015-06-01 15:05:00,42.08,42.09,42.07,42.09,8200.0,32.6722,32.6799,32.6644,32.6799,8200.0
2015-06-01 15:10:00,42.08,42.11,42.07,42.11,10034.0,32.6722,32.6955,32.6644,32.6955,10034.0
2015-06-01 15:15:00,42.11,42.11,42.07,42.08,33410.0,32.6955,32.6955,32.6644,32.6722,33410.0
2015-06-01 15:20:00,42.08,42.08,42.04,42.04,12377.0,32.6722,32.6722,32.6411,32.6411,12377.0
2015-06-01 15:25:00,42.04,42.05,42.03,42.03,18161.0,32.6411,32.6489,32.6333,32.6333,18161.0
2015-06-01 15:30:00,42.03,42.04,41.95,41.96,61769.0,32.6333,32.6411,32.5712,32.579,61769.0
2015-06-01 15:35:00,41.96,41.99,41.95,41.98,20897.0,32.579,32.6023,32.5712,32.5945,20897.0
2015-06-01 15:40:00,41.98,42.01,41.97,41.98,68928.0,32.5945,32.6178,32.5868,32.5945,68928.0
2015-06-01 15:45:00,41.98,41.99,41.96,41.96,118490.0,32.5945,32.6023,32.579,32.579,118490.0
2015-06-01 15:50:00,41.96,41.97,41.93,41.94,90743.0,32.579,32.5868,32.5557,32.5635,90743.0
2015-06-01 15:55:00,41.94,42.0,41.93,41.96,143800.0,32.5635,32.6101,32.5557,32.579,143800.0
2015-06-02 09:30:00,42.01,42.06,41.91,42.05,46392.0,32.6178,32.6566,32.5402,32.6489,46392.0
2015-06-02 09:35:00,42.05,42.05,41.95,42.03,178544.0,32.6489,32.6489,32.5712,32.6333,178544.0
2015-06-02 09:40:00,42.03,42.03,41.91,42.0,72930.0,32.6333,32.6333,32.5402,32.6101,72930.0
2015-06-02 09:45:00,42.0,42.05,41.97,41.97,67210.0,32.6101,32.6489,32.5868,32.5868,67210.0
2015-06-02 09:50:00,41.95,42.05,41.95,42.04,77838.0,32.5712,32.6489,32.5712,32.6411,77838.0
2015-06-02 09:55:00,42.04,42.07,42.03,42.05,51279.0,32.6411,32.6644,32.6333,32.6489,51279.0
2015-06-02 10:00:00,42.04,42.09,42.01,42.09,62068.0,32.6411,32.6799,32.6178,32.6799,62068.0
2015-06-02 10:05:00,42.09,42.17,42.08,42.16,81812.0,32.6799,32.742,32.6722,32.7343,81812.0
2015-06-02 10:10:00,42.16,42.2,42.11,42.13,35431.0,32.7343,32.7653,32.6955,32.711,35431.0
2015-06-02 10:15:00,42.13,42.2,42.12,42.13,39600.0,32.711,32.7653,32.7032,32.711,39600.0
2015-06-02 10:20:00,42.13,42.25,42.13,42.23,60526.0,32.711,32.8042,32.711,32.7886,60526.0
2015-06-02 10:25:00,42.24,42.29,42.2,42.23,57153.0,32.7964,32.8352,32.7653,32.7886,57153.0
2015-06-02 10:30:00,42.22,42.28,42.22,42.27,55348.0,32.7809,32.8275,32.7809,32.8197,55348.0
2015-06-02 10:35:00,42.26,42.35,42.26,42.35,109119.0,32.8119,32.8818,32.8119,32.8818,109119.0
2015-06-02 10:40:00,42.35,42.4,42.34,42.34,153875.0,32.8818,32.9206,32.874,32.874,153875.0
2015-06-02 10:45:00,42.35,42.36,42.32,42.32,19499.0,32.8818,32.8896,32.8585,32.8585,19499.0
2015-06-02 10:50:00,42.33,42.33,42.28,42.28,61189.0,32.8663,32.8663,32.8275,32.8275,61189.0
2015-06-02 10:55:00,42.28,42.34,42.28,42.32,48375.0,32.8275,32.874,32.8275,32.8585,48375.0
2015-06-02 11:00:00,42.31,42.36,42.3,42.34,84841.0,32.8507,32.8896,32.843,32.874,84841.0
2015-06-02 11:05:00,42.34,42.37,42.31,42.37,33879.0,32.874,32.8973,32.8507,32.8973,33879.0
2015-06-02 11:10:00,42.36,42.37,42.31,42.33,15862.0,32.8896,32.8973,32.8507,32.8663,15862.0
2015-06-02 11:15:00,42.33,42.34,42.24,42.24,12100.0,32.8663,32.874,32.7964,32.7964,12100.0
2015-06-02 11:20:00,42.24,42.29,42.23,42.29,43704.0,32.7964,32.8352,32.7886,32.8352,43704.0
2015-06-02 11:25:00,42.28,42.29,42.27,42.27,31674.0,32.8275,32.8352,32.8197,32.8197,31674.0
2015-06-02 11:30:00,42.27,42.32,42.26,42.31,32625.0,32.8197,32.8585,32.8119,32.8507,32625.0
2015-06-02 11:35:00,42.31,42.35,42.3,42.34,66228.0,32.8507,32.8818,32.843,32.874,66228.0
2015-06-02 11:40:00,42.34,42.37,42.31,42.32,26820.0,32.874,32.8973,32.8507,32.8585,26820.0
2015-06-02 11:45:00,42.32,42.33,42.31,42.33,15051.0,32.8585,32.8663,32.8507,32.8663,15051.0
2015-06-02 11:50:00,42.33,42.35,42.32,42.34,38823.0,32.8663,32.8818,32.8585,32.874,38823.0
2015-06-02 11:55:00,42.33,42.35,42.32,42.34,13869.0,32.8663,32.8818,32.8585,32.874,13869.0
2015-06-02 12:00:00,42.34,42.35,42.31,42.34,24969.0,32.874,32.8818,32.8507,32.874,24969.0
2015-06-02 12:05:00,42.34,42.44,42.33,42.41,52004.0,32.874,32.9517,32.8663,32.9284,52004.0
2015-06-02 12:10:00,42.4,42.41,42.37,42.37,9361.0,32.9206,32.9284,32.8973,32.8973,9361.0
2015-06-02 12:15:00,42.38,42.4,42.38,42.38,4630.0,32.9051,32.9206,32.9051,32.9051,4630.0
2015-06-02 12:20:00,42.39,42.41,42.39,42.41,22457.0,32.9129,32.9284,32.9129,32.9284,22457.0
2015-06-02 12:25:00,42.42,42.42,42.39,42.39,10228.0,32.9362,32.9362,32.9129,32.9129,10228.0
2015-06-02 12:30:00,42.39,42.44,42.39,42.44,13313.0,32.9129,32.9517,32.9129,32.9517,13313.0
2015-06-02 12:35:00,42.44,42.51,42.44,42.5,30077.0,32.9517,33.006,32.9517,32.9983,30077.0
2015-06-02 12:40:00,42.5,42.53,42.49,42.5,13788.0,32.9983,33.0216,32.9905,32.9983,13788.0
2015-06-02 12:45:00,42.49,42.51,42.48,42.49,50513.0,32.9905,33.006,32.9827,32.9905,50513.0
2015-06-02 12:50:00,42.51,42.57,42.51,42.54,74095.0,33.006,33.0526,33.006,33.0293,74095.0
2015-06-02 12:55:00,42.55,42.58,42.55,42.56,21750.0,33.0371,33.0604,33.0371,33.0449,21750.0
2015-06-02 13:00:00,42.56,42.63,42.56,42.62,214044.0,33.0449,33.0992,33.0449,33.0914,214044.0
2015-06-02 13:05:00,42.62,42.63,42.6,42.6,149332.0,33.0914,33.0992,33.0759,33.0759,149332.0
2015-06-02 13:10:00,42.6,42.62,42.59,42.59,51821.0,33.0759,33.0914,33.0682,33.0682,51821.0
2015-06-02 13:15:00,42.6,42.64,42.58,42.62,41319.0,33.0759,33.107,33.0604,33.0914,41319.0
2015-06-02 13:20:00,42.62,42.66,42.59,42.6,33354.0,33.0914,33.1225,33.0682,33.0759,33354.0
2015-06-02 13:25:00,42.59,42.62,42.59,42.62,31856.0,33.0682,33.0914,33.0682,33.0914,31856.0
2015-06-02 13:30:00,42.62,42.64,42.59,42.59,55048.0,33.0914,33.107,33.0682,33.0682,55048.0
2015-06-02 13:35:00,42.6,42.6,42.55,42.55,12560.0,33.0759,33.0759,33.0371,33.0371,12560.0
2015-06-02 13:40:00,42.55,42.55,42.53,42.53,21824.0,33.0371,33.0371,33.0216,33.0216,21824.0
2015-06-02 13:45:00,42.54,42.56,42.53,42.53,18651.0,33.0293,33.0449,33.0216,33.0216,18651.0
2015-06-02 13:50:00,42.53,42.56,42.51,42.55,66505.0,33.0216,33.0449,33.006,33.0371,66505.0
2015-06-02 13:55:00,42.55,42.57,42.54,42.54,38912.0,33.0371,33.0526,33.0293,33.0293,38912.0
2015-06-02 14:00:00,42.54,42.54,42.5,42.52,49875.0,33.0293,33.0293,32.9983,33.0138,49875.0
2015-06-02 14:05:00,42.52,42.54,42.5,42.52,64495.0,33.0138,33.0293,32.9983,33.0138,64495.0
2015-06-02 14:10:00,42.51,42.52,42.42,42.42,45259.0,33.006,33.0138,32.9362,32.9362,45259.0
2015-06-02 14:15:00,42.42,42.44,42.38,42.39,43712.0,32.9362,32.9517,32.9051,32.9129,43712.0
2015-06-02 14:20:00,42.38,42.42,42.37,42.41,26650.0,32.9051,32.9362,32.8973,32.9284,26650.0
2015-06-02 14:25:00,42.41,42.41,42.39,42.39,50669.0,32.9284,32.9284,32.9129,32.9129,50669.0
2015-06-02 14:30:00,42.4,42.43,42.39,42.43,20996.0,32.9206,32.9439,32.9129,32.9439,20996.0
2015-06-02 14:35:00,42.44,42.44,42.4,42.41,36169.0,32.9517,32.9517,32.9206,32.9284,36169.0
2015-06-02 14:40:00,42.41,42.43,42.4,42.43,17336.0,32.9284,32.9439,32.9206,32.9439,17336.0
2015-06-02 14:45:00,42.43,42.43,42.4,42.4,20772.0,32.9439,32.9439,32.9206,32.9206,20772.0
2015-06-02 14:50:00,42.41,42.43,42.4,42.43,11930.0,32.9284,32.9439,32.9206,32.9439,11930.0
2015-06-02 14:55:00,42.43,42.48,42.42,42.48,132254.0,32.9439,32.9827,32.9362,32.9827,132254.0
2015-06-02 15:00:00,42.49,42.49,42.44,42.44,74723.0,32.9905,32.9905,32.9517,32.9517,74723.0
2015-06-02 15:05:00,42.45,42.45,42.4,42.43,28421.0,32.9594,32.9594,32.9206,32.9439,28421.0
2015-06-02 15:10:00,42.43,42.48,42.42,42.44,50316.0,32.9439,32.9827,32.9362,32.9517,50316.0
2015-06-02 15:15:00,42.45,42.48,42.44,42.47,19527.0,32.9594,32.9827,32.9517,32.975,19527.0
2015-06-02 15:20:00,42.47,42.5,42.47,42.5,18944.0,32.975,32.9983,32.975,32.9983,18944.0
2015-06-02 15:25:00,42.5,42.51,42.49,42.5,46259.0,32.9983,33.006,32.9905,32.9983,46259.0
2015-06-02 15:30:00,42.51,42.51,42.48,42.51,29747.0,33.006,33.006,32.9827,33.006,29747.0
2015-06-02 15:35:00,42.51,42.53,42.51,42.52,56083.0,33.006,33.0216,33.006,33.0138,56083.0
2015-06-02 15:40:00,42.52,42.55,42.51,42.54,81419.0,33.0138,33.0371,33.006,33.0293,81419.0
2015-06-02 15:45:00,42.54,42.54,42.5,42.5,155992.0,33.0293,33.0293,32.9983,32.9983,155992.0
2015-06-02 15:50:00,42.5,42.51,42.48,42.51,111284.0,32.9983,33.006,32.9827,33.006,111284.0
2015-06-02 15:55:00,42.51,42.52,42.47,42.5,179126.0,33.006,33.0138,32.975,32.9983,179126.0
2015-06-03 09:30:00,42.79,42.79,42.66,42.72,203489.0,33.2234,33.2234,33.1225,33.1691,203489.0
2015-06-03 09:35:00,42.71,42.78,42.66,42.72,123091.0,33.1613,33.2157,33.1225,33.1691,123091.0
2015-06-03 09:40:00,42.72,42.81,42.7,42.8,80073.0,33.1691,33.239,33.1536,33.2312,80073.0
2015-06-03 09:45:00,42.81,42.85,42.78,42.81,275716.0,33.239,33.27,33.2157,33.239,275716.0
2015-06-03 09:50:00,42.82,42.83,42.67,42.75,144681.0,33.2467,33.2545,33.1303,33.1924,144681.0
2015-06-03 09:55:00,42.74,42.83,42.74,42.83,82341.0,33.1846,33.2545,33.1846,33.2545,82341.0
2015-06-03 10:00:00,42.83,42.83,42.73,42.8,114658.0,33.2545,33.2545,33.1769,33.2312,114658.0
2015-06-03 10:05:00,42.81,42.83,42.77,42.83,74977.0,33.239,33.2545,33.2079,33.2545,74977.0
2015-06-03 10:10:00,42.83,42.91,42.83,42.9,94761.0,33.2545,33.3166,33.2545,33.3088,94761.0
2015-06-03 10:15:00,42.9,42.92,42.88,42.9,221546.0,33.3088,33.3244,33.2933,33.3088,221546.0
2015-06-03 10:20:00,42.9,43.05,42.9,43.01,253591.0,33.3088,33.4253,33.3088,33.3943,253591.0
2015-06-03 10:25:00,43.02,43.1,43.01,43.1,94386.0,33.402,33.4641,33.3943,33.4641,94386.0
2015-06-03 10:30:00,43.1,43.14,43.08,43.11,128833.0,33.4641,33.4952,33.4486,33.4719,128833.0
2015-06-03 10:35:00,43.1,43.15,43.07,43.14,203886.0,33.4641,33.503,33.4408,33.4952,203886.0
2015-06-03 10:40:00,43.13,43.16,43.09,43.12,83434.0,33.4874,33.5107,33.4564,33.4797,83434.0
2015-06-03 10:45:00,43.13,43.16,43.13,43.15,33856.0,33.4874,33.5107,33.4874,33.503,33856.0
2015-06-03 10:50:00,43.15,43.2,43.13,43.2,47973.0,33.503,33.5418,33.4874,33.5418,47973.0
2015-06-03 10:55:00,43.19,43.2,43.13,43.14,23115.0,33.534,33.5418,33.4874,33.4952,23115.0
2015-06-03 11:00:00,43.13,43.19,43.11,43.17,145511.0,33.4874,33.534,33.4719,33.5185,145511.0
2015-06-03 11:05:00,43.16,43.16,43.07,43.12,57305.0,33.5107,33.5107,33.4408,33.4797,57305.0
2015-06-03 11:10:00,43.12,43.18,43.11,43.18,64292.0,33.4797,33.5262,33.4719,33.5262,64292.0
2015-06-03 11:15:00,43.18,43.21,43.17,43.21,40484.0,33.5262,33.5495,33.5185,33.5495,40484.0
2015-06-03 11:20:00,43.2,43.23,43.19,43.21,80636.0,33.5418,33.5651,33.534,33.5495,80636.0
2015-06-03 11:25:00,43.2,43.2,43.07,43.09,156937.0,33.5418,33.5418,33.4408,33.4564,156937.0
2015-06-03 11:30:00,43.09,43.13,43.09,43.11,141719.0,33.4564,33.4874,33.4564,33.4719,141719.0
2015-06-03 11:35:00,43.11,43.11,43.05,43.05,26626.0,33.4719,33.4719,33.4253,33.4253,26626.0
2015-06-03 11:40:00,43.06,43.06,42.99,43.02,27133.0,33.4331,33.4331,33.3787,33.402,27133.0
2015-06-03 11:45:00,43.01,43.08,43.0,43.05,60204.0,33.3943,33.4486,33.3865,33.4253,60204.0
2015-06-03 11:50:00,43.04,43.04,42.97,42.99,43473.0,33.4175,33.4175,33.3632,33.3787,43473.0
2015-06-03 11:55:00,42.99,43.01,42.98,43.01,16426.0,33.3787,33.3943,33.371,33.3943,16426.0
2015-06-03 12:00:00,43.0,43.01,42.97,42.98,12400.0,33.3865,33.3943,33.3632,33.371,12400.0
2015-06-03 12:05:00,42.98,42.99,42.93,42.98,42083.0,33.371,33.3787,33.3321,33.371,42083.0
2015-06-03 12:10:00,42.98,42.99,42.94,42.96,12270.0,33.371,33.3787,33.3399,33.3554,12270.0
2015-06-03 12:15:00,42.96,42.98,42.94,42.94,10321.0,33.3554,33.371,33.3399,33.3399,10321.0
2015-06-03 12:20:00,42.94,42.94,42.89,42.92,21237.0,33.3399,33.3399,33.3011,33.3244,21237.0
2015-06-03 12:25:00,42.92,42.94,42.89,42.94,133358.0,33.3244,33.3399,33.3011,33.3399,133358.0
2015-06-03 12:30:00,42.94,42.97,42.93,42.94,59975.0,33.3399,33.3632,33.3321,33.3399,59975.0
2015-06-03 12:35:00,42.94,43.0,42.93,43.0,64898.0,33.3399,33.3865,33.3321,33.3865,64898.0
2015-06-03 12:40:00,43.0,43.02,42.99,43.0,38925.0,33.3865,33.402,33.3787,33.3865,38925.0
2015-06-03 12:45:00,43.0,43.01,42.96,43.01,45483.0,33.3865,33.3943,33.3554,33.3943,45483.0
2015-06-03 12:50:00,43.01,43.04,42.99,43.03,42925.0,33.3943,33.4175,33.3787,33.4098,42925.0
2015-06-03 12:55:00,43.03,43.09,43.02,43.09,73242.0,33.4098,33.4564,33.402,33.4564,73242.0
2015-06-03 13:00:00,43.08,43.09,43.06,43.06,20948.0,33.4486,33.4564,33.4331,33.4331,20948.0
2015-06-03 13:05:00,43.07,43.14,43.07,43.12,54559.0,33.4408,33.4952,33.4408,33.4797,54559.0
2015-06-03 13:10:00,43.11,43.16,43.11,43.14,12114.0,33.4719,33.5107,33.4719,33.4952,12114.0
2015-06-03 13:15:00,43.15,43.15,43.1,43.1,34266.0,33.503,33.503,33.4641,33.4641,34266.0
2015-06-03 13:20:00,43.1,43.11,43.07,43.08,55515.0,33.4641,33.4719,33.4408,33.4486,55515.0
2015-06-03 13:25:00,43.08,43.11,43.06,43.11,12043.0,33.4486,33.4719,33.4331,33.4719,12043.0
2015-06-03 13:30:00,43.11,43.12,43.08,43.12,23094.0,33.4719,33.4797,33.4486,33.4797,23094.0
2015-06-03 13:35:00,43.11,43.13,43.1,43.11,5345.0,33.4719,33.4874,33.4641,33.4719,5345.0
2015-06-03 13:40:00,43.11,43.16,43.11,43.13,23670.0,33.4719,33.5107,33.4719,33.4874,23670.0
2015-06-03 13:45:00,43.13,43.15,43.12,43.13,11272.0,33.4874,33.503,33.4797,33.4874,11272.0
2015-06-03 13:50:00,43.14,43.17,43.14,43.14,24469.0,33.4952,33.5185,33.4952,33.4952,24469.0
2015-06-03 13:55:00,43.15,43.15,43.11,43.13,11237.0,33.503,33.503,33.4719,33.4874,11237.0
2015-06-03 14:00:00,43.13,43.18,43.12,43.16,45575.0,33.4874,33.5262,33.4797,33.5107,45575.0
2015-06-03 14:05:00,43.16,43.18,43.16,43.16,24173.0,33.5107,33.5262,33.5107,33.5107,24173.0
2015-06-03 14:10:00,43.16,43.21,43.16,43.2,66933.0,33.5107,33.5495,33.5107,33.5418,66933.0
2015-06-03 14:15:00,43.2,43.23,43.19,43.21,16775.0,33.5418,33.5651,33.534,33.5495,16775.0
2015-06-03 14:20:00,43.21,43.26,43.21,43.26,31410.0,33.5495,33.5884,33.5495,33.5884,31410.0
2015-06-03 14:25:00,43.26,43.27,43.22,43.23,25070.0,33.5884,33.5961,33.5573,33.5651,25070.0
2015-06-03 14:30:00,43.23,43.24,43.18,43.19,26030.0,33.5651,33.5728,33.5262,33.534,26030.0
2015-06-03 14:35:00,43.19,43.2,43.17,43.18,31262.0,33.534,33.5418,33.5185,33.5262,31262.0
2015-06-03 14:40:00,43.18,43.19,43.17,43.18,23780.0,33.5262,33.534,33.5185,33.5262,23780.0
2015-06-03 14:45:00,43.18,43.2,43.17,43.19,49241.0,33.5262,33.5418,33.5185,33.534,49241.0
2015-06-03 14:50:00,43.19,43.2,43.15,43.16,28356.0,33.534,33.5418,33.503,33.5107,28356.0
2015-06-03 14:55:00,43.16,43.17,43.13,43.15,27919.0,33.5107,33.5185,33.4874,33.503,27919.0
2015-06-03 15:00:00,43.15,43.2,43.14,43.15,62913.0,33.503,33.5418,33.4952,33.503,62913.0
2015-06-03 15:05:00,43.15,43.19,43.14,43.18,57062.0,33.503,33.534,33.4952,33.5262,57062.0
2015-06-03 15:10:00,43.17,43.21,43.17,43.2,37289.0,33.5185,33.5495,33.5185,33.5418,37289.0
2015-06-03 15:15:00,43.19,43.19,43.14,43.16,37937.0,33.534,33.534,33.4952,33.5107,37937.0
2015-06-03 15:20:00,43.15,43.16,43.14,43.14,33763.0,33.503,33.5107,33.4952,33.4952,33763.0
2015-06-03 15:25:00,43.15,43.18,43.15,43.18,47481.0,33.503,33.5262,33.503,33.5262,47481.0
2015-06-03 15:30:00,43.17,43.18,43.16,43.18,32889.0,33.5185,33.5262,33.5107,33.5262,32889.0
2015-06-03 15:35:00,43.18,43.2,43.17,43.19,84906.0,33.5262,33.5418,33.5185,33.534,84906.0
2015-06-03 15:40:00,43.2,43.2,43.18,43.2,120294.0,33.5418,33.5418,33.5262,33.5418,120294.0
2015-06-03 15:45:00,43.19,43.2,43.17,43.17,212201.0,33.534,33.5418,33.5185,33.5185,212201.0
2015-06-03 15:50:00,43.17,43.18,43.17,43.18,110392.0,33.5185,33.5262,33.5185,33.5262,110392.0
2015-06-03 15:55:00,43.18,43.2,43.17,43.2,392136.0,33.5262,33.5418,33.5185,33.5418,392136.0
2015-06-04 09:30:00,43.07,43.12,42.81,42.83,128693.0,33.4408,33.4797,33.239,33.2545,128693.0
2015-06-04 09:35:00,42.83,43.01,42.81,43.01,67279.0,33.2545,33.3943,33.239,33.3943,67279.0
2015-06-04 09:40:00,43.04,43.09,43.03,43.07,61688.0,33.4175,33.4564,33.4098,33.4408,61688.0
2015-06-04 09:45:00,43.04,43.05,42.99,43.0,92634.0,33.4175,33.4253,33.3787,33.3865,92634.0
2015-06-04 09:50:00,43.01,43.09,42.98,43.09,91586.0,33.3943,33.4564,33.371,33.4564,91586.0
2015-06-04 09:55:00,43.08,43.12,43.06,43.07,97673.0,33.4486,33.4797,33.4331,33.4408,97673.0
2015-06-04 10:00:00,43.06,43.15,43.05,43.1,66061.0,33.4331,33.503,33.4253,33.4641,66061.0
2015-06-04 10:05:00,43.09,43.17,43.08,43.09,41877.0,33.4564,33.5185,33.4486,33.4564,41877.0
2015-06-04 10:10:00,43.09,43.12,43.05,43.05,10540.0,33.4564,33.4797,33.4253,33.4253,10540.0
2015-06-04 10:15:00,43.05,43.07,43.03,43.07,17501.0,33.4253,33.4408,33.4098,33.4408,17501.0
2015-06-04 10:20:00,43.08,43.1,43.02,43.04,22249.0,33.4486,33.4641,33.402,33.4175,22249.0
2015-06-04 10:25:00,43.04,43.04,42.98,43.0,71224.0,33.4175,33.4175,33.371,33.3865,71224.0
2015-06-04 10:30:00,42.99,42.99,42.91,42.94,140300.0,33.3787,33.3787,33.3166,33.3399,140300.0
2015-06-04 10:35:00,42.96,42.98,42.92,42.95,13387.0,33.3554,33.371,33.3244,33.3477,13387.0
2015-06-04 10:40:00,42.96,43.05,42.95,43.04,16050.0,33.3554,33.4253,33.3477,33.4175,16050.0
2015-06-04 10:45:00,43.04,43.05,43.02,43.04,79391.0,33.4175,33.4253,33.402,33.4175,79391.0
2015-06-04 10:50:00,43.04,43.08,43.01,43.03,33382.0,33.4175,33.4486,33.3943,33.4098,33382.0
2015-06-04 10:55:00,43.04,43.05,43.0,43.0,20639.0,33.4175,33.4253,33.3865,33.3865,20639.0
2015-06-04 11:00:00,43.0,43.01,42.96,42.98,31405.0,33.3865,33.3943,33.3554,33.371,31405.0
2015-06-04 11:05:00,42.99,42.99,42.92,42.94,25930.0,33.3787,33.3787,33.3244,33.3399,25930.0
2015-06-04 11:10:00,42.95,43.06,42.94,43.02,102635.0,33.3477,33.4331,33.3399,33.402,102635.0
2015-06-04 11:15:00,43.02,43.02,42.96,42.98,22359.0,33.402,33.402,33.3554,33.371,22359.0
2015-06-04 11:20:00,42.98,43.0,42.95,43.0,33910.0,33.371,33.3865,33.3477,33.3865,33910.0
2015-06-04 11:25:00,43.0,43.02,42.95,42.96,29453.0,33.3865,33.402,33.3477,33.3554,29453.0
2015-06-04 11:30:00,42.97,42.97,42.89,42.9,57638.0,33.3632,33.3632,33.3011,33.3088,57638.0
2015-06-04 11:35:00,42.91,42.92,42.87,42.89,26231.0,33.3166,33.3244,33.2856,33.3011,26231.0
2015-06-04 11:40:00,42.9,42.93,42.86,42.87,34062.0,33.3088,33.3321,33.2778,33.2856,34062.0
2015-06-04 11:45:00,42.87,42.87,42.82,42.85,35831.0,33.2856,33.2856,33.2467,33.27,35831.0
2015-06-04 11:50:00,42.86,42.9,42.85,42.89,31289.0,33.2778,33.3088,33.27,33.3011,31289.0
2015-06-04 11:55:00,42.9,42.9,42.83,42.87,45848.0,33.3088,33.3088,33.2545,33.2856,45848.0
2015-06-04 12:00:00,42.86,42.89,42.86,42.87,22307.0,33.2778,33.3011,33.2778,33.2856,22307.0
2015-06-04 12:05:00,42.88,42.93,42.88,42.93,22005.0,33.2933,33.3321,33.2933,33.3321,22005.0
2015-06-04 12:10:00,42.92,42.96,42.9,42.96,31219.0,33.3244,33.3554,33.3088,33.3554,31219.0
2015-06-04 12:15:00,42.94,42.96,42.92,42.94,17740.0,33.3399,33.3554,33.3244,33.3399,17740.0
2015-06-04 12:20:00,42.94,42.94,42.92,42.94,4585.0,33.3399,33.3399,33.3244,33.3399,4585.0
2015-06-04 12:25:00,42.95,42.99,42.95,42.98,19634.0,33.3477,33.3787,33.3477,33.371,19634.0
2015-06-04 12:30:00,42.97,43.01,42.96,43.01,13028.0,33.3632,33.3943,33.3554,33.3943,13028.0
2015-06-04 12:35:00,43.01,43.02,42.99,43.01,15823.0,33.3943,33.402,33.3787,33.3943,15823.0
2015-06-04 12:40:00,43.01,43.01,42.97,42.98,12097.0,33.3943,33.3943,33.3632,33.371,12097.0
2015-06-04 12:45:00,42.97,42.99,42.97,42.99,9200.0,33.3632,33.3787,33.3632,33.3787,9200.0
2015-06-04 12:50:00,42.98,42.98,42.94,42.97,40498.0,33.371,33.371,33.3399,33.3632,40498.0
2015-06-04 12:55:00,42.97,42.97,42.95,42.96,12540.0,33.3632,33.3632,33.3477,33.3554,12540.0
2015-06-04 13:00:00,42.95,42.96,42.91,42.94,20559.0,33.3477,33.3554,33.3166,33.3399,20559.0
2015-06-04 13:05:00,42.94,42.95,42.85,42.87,31965.0,33.3399,33.3477,33.27,33.2856,31965.0
2015-06-04 13:10:00,42.86,42.9,42.85,42.87,24084.0,33.2778,33.3088,33.27,33.2856,24084.0
2015-06-04 13:15:00,42.88,42.88,42.73,42.74,45825.0,33.2933,33.2933,33.1769,33.1846,45825.0
2015-06-04 13:20:00,42.73,42.75,42.69,42.72,109433.0,33.1769,33.1924,33.1458,33.1691,109433.0
2015-06-04 13:25:00,42.72,42.73,42.7,42.72,13390.0,33.1691,33.1769,33.1536,33.1691,13390.0
2015-06-04 13:30:00,42.71,42.71,42.65,42.69,28131.0,33.1613,33.1613,33.1147,33.1458,28131.0
2015-06-04 13:35:00,42.69,42.73,42.67,42.73,17253.0,33.1458,33.1769,33.1303,33.1769,17253.0
2015-06-04 13:40:00,42.73,42.75,42.72,42.75,19118.0,33.1769,33.1924,33.1691,33.1924,19118.0
2015-06-04 13:45:00,42.75,42.75,42.7,42.71,9240.0,33.1924,33.1924,33.1536,33.1613,9240.0
2015-06-04 13:50:00,42.71,42.76,42.69,42.74,14299.0,33.1613,33.2001,33.1458,33.1846,14299.0
2015-06-04 13:55:00,42.74,42.76,42.73,42.76,10380.0,33.1846,33.2001,33.1769,33.2001,10380.0
2015-06-04 14:00:00,42.76,42.76,42.7,42.74,13937.0,33.2001,33.2001,33.1536,33.1846,13937.0
2015-06-04 14:05:00,42.74,42.75,42.69,42.71,16657.0,33.1846,33.1924,33.1458,33.1613,16657.0
2015-06-04 14:10:00,42.72,42.75,42.67,42.75,20070.0,33.1691,33.1924,33.1303,33.1924,20070.0
2015-06-04 14:15:00,42.75,42.76,42.71,42.73,16186.0,33.1924,33.2001,33.1613,33.1769,16186.0
2015-06-04 14:20:00,42.73,42.79,42.73,42.77,38171.0,33.1769,33.2234,33.1769,33.2079,38171.0
2015-06-04 14:25:00,42.78,42.79,42.75,42.75,7945.0,33.2157,33.2234,33.1924,33.1924,7945.0
2015-06-04 14:30:00,42.76,42.77,42.74,42.75,14260.0,33.2001,33.2079,33.1846,33.1924,14260.0
2015-06-04 14:35:00,42.75,42.75,42.71,42.74,19708.0,33.1924,33.1924,33.1613,33.1846,19708.0
2015-06-04 14:40:00,42.74,42.77,42.74,42.76,12133.0,33.1846,33.2079,33.1846,33.2001,12133.0
2015-06-04 14:45:00,42.76,42.76,42.71,42.72,17390.0,33.2001,33.2001,33.1613,33.1691,17390.0
2015-06-04 14:50:00,42.73,42.76,42.72,42.73,60912.0,33.1769,33.2001,33.1691,33.1769,60912.0
2015-06-04 14:55:00,42.74,42.79,42.73,42.78,36161.0,33.1846,33.2234,33.1769,33.2157,36161.0
2015-06-04 15:00:00,42.79,42.8,42.78,42.8,22396.0,33.2234,33.2312,33.2157,33.2312,22396.0
2015-06-04 15:05:00,42.8,42.8,42.79,42.79,45372.0,33.2312,33.2312,33.2234,33.2234,45372.0
2015-06-04 15:10:00,42.8,42.8,42.78,42.8,23604.0,33.2312,33.2312,33.2157,33.2312,23604.0
2015-06-04 15:15:00,42.79,42.8,42.76,42.76,42884.0,33.2234,33.2312,33.2001,33.2001,42884.0
2015-06-04 15:20:00,42.77,42.77,42.76,42.77,42118.0,33.2079,33.2079,33.2001,33.2079,42118.0
2015-06-04 15:25:00,42.76,42.8,42.76,42.8,63075.0,33.2001,33.2312,33.2001,33.2312,63075.0
2015-06-04 15:30:00,42.79,42.8,42.77,42.79,40551.0,33.2234,33.2312,33.2079,33.2234,40551.0
2015-06-04 15:35:00,42.78,42.81,42.78,42.81,73214.0,33.2157,33.239,33.2157,33.239,73214.0
2015-06-04 15:40:00,42.81,42.83,42.81,42.83,81793.0,33.239,33.2545,33.239,33.2545,81793.0
2015-06-04 15:45:00,42.83,42.83,42.82,42.83,69554.0,33.2545,33.2545,33.2467,33.2545,69554.0
2015-06-04 15:50:00,42.82,42.83,42.76,42.79,120525.0,33.2467,33.2545,33.2001,33.2234,120525.0
2015-06-04 15:55:00,42.79,42.85,42.78,42.85,159317.0,33.2234,33.27,33.2157,33.27,159317.0
2015-06-05 09:30:00,43.27,43.33,43.1,43.16,467721.0,33.5961,33.6427,33.4641,33.5107,467721.0
2015-06-05 09:35:00,43.14,43.19,43.05,43.1,252845.0,33.4952,33.534,33.4253,33.4641,252845.0
2015-06-05 09:40:00,43.1,43.11,43.0,43.03,220109.0,33.4641,33.4719,33.3865,33.4098,220109.0
2015-06-05 09:45:00,43.03,43.11,43.02,43.08,167516.0,33.4098,33.4719,33.402,33.4486,167516.0
2015-06-05 09:50:00,43.08,43.23,43.08,43.22,163661.0,33.4486,33.5651,33.4486,33.5573,163661.0
2015-06-05 09:55:00,43.22,43.31,43.21,43.29,223160.0,33.5573,33.6272,33.5495,33.6117,223160.0
2015-06-05 10:00:00,43.3,43.45,43.29,43.45,241970.0,33.6194,33.7359,33.6117,33.7359,241970.0
2015-06-05 10:05:00,43.45,43.52,43.44,43.45,253837.0,33.7359,33.7902,33.7281,33.7359,253837.0
2015-06-05 10:10:00,43.44,43.44,43.39,43.39,58783.0,33.7281,33.7281,33.6893,33.6893,58783.0
2015-06-05 10:15:00,43.4,43.42,43.35,43.39,32615.0,33.6971,33.7126,33.6582,33.6893,32615.0
2015-06-05 10:20:00,43.4,43.48,43.4,43.46,48889.0,33.6971,33.7592,33.6971,33.7436,48889.0
2015-06-05 10:25:00,43.48,43.53,43.47,43.47,63870.0,33.7592,33.798,33.7514,33.7514,63870.0
2015-06-05 10:30:00,43.5,43.53,43.47,43.5,33779.0,33.7747,33.798,33.7514,33.7747,33779.0
2015-06-05 10:35:00,43.5,43.53,43.5,43.51,27994.0,33.7747,33.798,33.7747,33.7825,27994.0
2015-06-05 10:40:00,43.51,43.54,43.43,43.46,93024.0,33.7825,33.8058,33.7204,33.7436,93024.0
2015-06-05 10:45:00,43.45,43.45,43.32,43.32,71436.0,33.7359,33.7359,33.6349,33.6349,71436.0
2015-06-05 10:50:00,43.33,43.34,43.24,43.3,66826.0,33.6427,33.6505,33.5728,33.6194,66826.0
2015-06-05 10:55:00,43.31,43.37,43.3,43.35,76092.0,33.6272,33.6738,33.6194,33.6582,76092.0
2015-06-05 11:00:00,43.35,43.42,43.32,43.41,71295.0,33.6582,33.7126,33.6349,33.7048,71295.0
2015-06-05 11:05:00,43.42,43.43,43.35,43.35,196765.0,33.7126,33.7204,33.6582,33.6582,196765.0
2015-06-05 11:10:00,43.36,43.38,43.29,43.29,121910.0,33.666,33.6815,33.6117,33.6117,121910.0
2015-06-05 11:15:00,43.3,43.35,43.25,43.31,90780.0,33.6194,33.6582,33.5806,33.6272,90780.0
2015-06-05 11:20:00,43.31,43.37,43.31,43.34,100718.0,33.6272,33.6738,33.6272,33.6505,100718.0
2015-06-05 11:25:00,43.34,43.37,43.31,43.35,174124.0,33.6505,33.6738,33.6272,33.6582,174124.0
2015-06-05 11:30:00,43.35,43.36,43.29,43.3,89818.0,33.6582,33.666,33.6117,33.6194,89818.0
2015-06-05 11:35:00,43.3,43.31,43.28,43.3,34091.0,33.6194,33.6272,33.6039,33.6194,34091.0
2015-06-05 11:40:00,43.31,43.35,43.31,43.33,62162.0,33.6272,33.6582,33.6272,33.6427,62162.0
2015-06-05 11:45:00,43.33,43.33,43.28,43.32,95627.0,33.6427,33.6427,33.6039,33.6349,95627.0
2015-06-05 11:50:00,43.32,43.32,43.29,43.31,13044.0,33.6349,33.6349,33.6117,33.6272,13044.0
2015-06-05 11:55:00,43.31,43.31,43.27,43.28,33806.0,33.6272,33.6272,33.5961,33.6039,33806.0
2015-06-05 12:00:00,43.27,43.29,43.26,43.27,22789.0,33.5961,33.6117,33.5884,33.5961,22789.0
2015-06-05 12:05:00,43.27,43.28,43.23,43.26,20282.0,33.5961,33.6039,33.5651,33.5884,20282.0
2015-06-05 12:10:00,43.27,43.3,43.26,43.27,25601.0,33.5961,33.6194,33.5884,33.5961,25601.0
2015-06-05 12:15:00,43.27,43.3,43.27,43.28,35245.0,33.5961,33.6194,33.5961,33.6039,35245.0
2015-06-05 12:20:00,43.27,43.3,43.24,43.27,31712.0,33.5961,33.6194,33.5728,33.5961,31712.0
2015-06-05 12:25:00,43.27,43.27,43.24,43.25,11136.0,33.5961,33.5961,33.5728,33.5806,11136.0
2015-06-05 12:30:00,43.25,43.28,43.23,43.27,21222.0,33.5806,33.6039,33.5651,33.5961,21222.0
2015-06-05 12:35:00,43.27,43.29,43.25,43.27,44330.0,33.5961,33.6117,33.5806,33.5961,44330.0
2015-06-05 12:40:00,43.28,43.36,43.26,43.33,135819.0,33.6039,33.666,33.5884,33.6427,135819.0
2015-06-05 12:45:00,43.33,43.37,43.33,43.37,18518.0,33.6427,33.6738,33.6427,33.6738,18518.0
2015-06-05 12:50:00,43.37,43.4,43.37,43.39,22894.0,33.6738,33.6971,33.6738,33.6893,22894.0
2015-06-05 12:55:00,43.39,43.42,43.38,43.41,34655.0,33.6893,33.7126,33.6815,33.7048,34655.0
2015-06-05 13:00:00,43.42,43.44,43.41,43.44,17779.0,33.7126,33.7281,33.7048,33.7281,17779.0
2015-06-05 13:05:00,43.44,43.48,43.43,43.48,44389.0,33.7281,33.7592,33.7204,33.7592,44389.0
2015-06-05 13:10:00,43.49,43.49,43.46,43.47,11103.0,33.7669,33.7669,33.7436,33.7514,11103.0
2015-06-05 13:15:00,43.47,43.47,43.45,43.47,14113.0,33.7514,33.7514,33.7359,33.7514,14113.0
2015-06-05 13:20:00,43.48,43.49,43.44,43.45,19073.0,33.7592,33.7669,33.7281,33.7359,19073.0
2015-06-05 13:25:00,43.45,43.45,43.41,43.42,10655.0,33.7359,33.7359,33.7048,33.7126,10655.0
2015-06-05 13:30:00,43.42,43.46,43.42,43.46,26305.0,33.7126,33.7436,33.7126,33.7436,26305.0
2015-06-05 13:35:00,43.46,43.46,43.4,43.43,16804.0,33.7436,33.7436,33.6971,33.7204,16804.0
2015-06-05 13:40:00,43.44,43.44,43.4,43.41,19292.0,33.7281,33.7281,33.6971,33.7048,19292.0
2015-06-05 13:45:00,43.42,43.42,43.38,43.38,20762.0,33.7126,33.7126,33.6815,33.6815,20762.0
2015-06-05 13:50:00,43.38,43.42,43.38,43.42,64300.0,33.6815,33.7126,33.6815,33.7126,64300.0
2015-06-05 13:55:00,43.42,43.45,43.41,43.43,52130.0,33.7126,33.7359,33.7048,33.7204,52130.0
2015-06-05 14:00:00,43.43,43.44,43.42,43.44,55692.0,33.7204,33.7281,33.7126,33.7281,55692.0
2015-06-05 14:05:00,43.44,43.45,43.43,43.43,38333.0,33.7281,33.7359,33.7204,33.7204,38333.0
2015-06-05 14:10:00,43.43,43.46,43.42,43.46,61061.0,33.7204,33.7436,33.7126,33.7436,61061.0
2015-06-05 14:15:00,43.46,43.48,43.45,43.48,43318.0,33.7436,33.7592,33.7359,33.7592,43318.0
2015-06-05 14:20:00,43.47,43.48,43.43,43.45,39779.0,33.7514,33.7592,33.7204,33.7359,39779.0
2015-06-05 14:25:00,43.45,43.46,43.43,43.46,31284.0,33.7359,33.7436,33.7204,33.7436,31284.0
2015-06-05 14:30:00,43.46,43.48,43.45,43.48,18752.0,33.7436,33.7592,33.7359,33.7592,18752.0
2015-06-05 14:35:00,43.48,43.51,43.47,43.51,43088.0,33.7592,33.7825,33.7514,33.7825,43088.0
2015-06-05 14:40:00,43.5,43.52,43.49,43.5,40312.0,33.7747,33.7902,33.7669,33.7747,40312.0
2015-06-05 14:45:00,43.51,43.51,43.48,43.49,20340.0,33.7825,33.7825,33.7592,33.7669,20340.0
2015-06-05 14:50:00,43.5,43.58,43.5,43.58,43306.0,33.7747,33.8368,33.7747,33.8368,43306.0
2015-06-05 14:55:00,43.58,43.61,43.56,43.61,252375.0,33.8368,33.8601,33.8213,33.8601,252375.0
2015-06-05 15:00:00,43.61,43.62,43.57,43.58,42107.0,33.8601,33.8679,33.8291,33.8368,42107.0
2015-06-05 15:05:00,43.57,43.61,43.56,43.6,70100.0,33.8291,33.8601,33.8213,33.8523,70100.0
2015-06-05 15:10:00,43.59,43.61,43.57,43.58,35720.0,33.8446,33.8601,33.8291,33.8368,35720.0
2015-06-05 15:15:00,43.58,43.58,43.52,43.52,64990.0,33.8368,33.8368,33.7902,33.7902,64990.0
2015-06-05 15:20:00,43.52,43.55,43.49,43.55,269719.0,33.7902,33.8135,33.7669,33.8135,269719.0
2015-06-05 15:25:00,43.55,43.55,43.53,43.55,57322.0,33.8135,33.8135,33.798,33.8135,57322.0
2015-06-05 15:30:00,43.54,43.59,43.54,43.58,81578.0,33.8058,33.8446,33.8058,33.8368,81578.0
2015-06-05 15:35:00,43.57,43.57,43.53,43.56,152637.0,33.8291,33.8291,33.798,33.8213,152637.0
2015-06-05 15:40:00,43.55,43.56,43.53,43.55,122808.0,33.8135,33.8213,33.798,33.8135,122808.0
2015-06-05 15:45:00,43.54,43.57,43.54,43.57,129550.0,33.8058,33.8291,33.8058,33.8291,129550.0
2015-06-05 15:50:00,43.57,43.6,43.56,43.59,223343.0,33.8291,33.8523,33.8213,33.8446,223343.0
2015-06-05 15:55:00,43.59,43.64,43.58,43.63,226141.0,33.8446,33.8834,33.8368,33.8756,226141.0
2015-06-08 09:30:00,43.63,43.72,43.61,43.71,323355.0,33.8756,33.9455,33.8601,33.9378,323355.0
2015-06-08 09:35:00,43.7,43.84,43.67,43.82,286885.0,33.93,34.0387,33.9067,34.0232,286885.0
2015-06-08 09:40:00,43.83,43.9,43.75,43.79,241685.0,34.0309,34.0853,33.9688,33.9999,241685.0
2015-06-08 09:45:00,43.78,43.88,43.76,43.88,139472.0,33.9921,34.0697,33.9766,34.0697,139472.0
2015-06-08 09:50:00,43.88,43.88,43.77,43.77,79521.0,34.0697,34.0697,33.9843,33.9843,79521.0
2015-06-08 09:55:00,43.78,43.8,43.71,43.73,69918.0,33.9921,34.0076,33.9378,33.9533,69918.0
2015-06-08 10:00:00,43.73,43.78,43.67,43.78,111667.0,33.9533,33.9921,33.9067,33.9921,111667.0
2015-06-08 10:05:00,43.78,43.79,43.68,43.69,55859.0,33.9921,33.9999,33.9145,33.9222,55859.0
2015-06-08 10:10:00,43.68,43.72,43.67,43.7,57987.0,33.9145,33.9455,33.9067,33.93,57987.0
2015-06-08 10:15:00,43.7,43.76,43.7,43.73,59334.0,33.93,33.9766,33.93,33.9533,59334.0
2015-06-08 10:20:00,43.72,43.84,43.72,43.82,126418.0,33.9455,34.0387,33.9455,34.0232,126418.0
2015-06-08 10:25:00,43.81,43.84,43.8,43.83,43051.0,34.0154,34.0387,34.0076,34.0309,43051.0
2015-06-08 10:30:00,43.81,43.82,43.75,43.8,58099.0,34.0154,34.0232,33.9688,34.0076,58099.0
2015-06-08 10:35:00,43.81,43.82,43.79,43.8,34545.0,34.0154,34.0232,33.9999,34.0076,34545.0
2015-06-08 10:40:00,43.8,43.85,43.78,43.78,45707.0,34.0076,34.0465,33.9921,33.9921,45707.0
2015-06-08 10:45:00,43.78,43.78,43.73,43.76,33072.0,33.9921,33.9921,33.9533,33.9766,33072.0
2015-06-08 10:50:00,43.75,43.78,43.74,43.75,31605.0,33.9688,33.9921,33.961,33.9688,31605.0
2015-06-08 10:55:00,43.75,43.79,43.75,43.77,37753.0,33.9688,33.9999,33.9688,33.9843,37753.0
2015-06-08 11:00:00,43.77,43.81,43.75,43.77,41172.0,33.9843,34.0154,33.9688,33.9843,41172.0
2015-06-08 11:05:00,43.77,43.79,43.74,43.76,42531.0,33.9843,33.9999,33.961,33.9766,42531.0
2015-06-08 11:10:00,43.76,43.77,43.71,43.72,46117.0,33.9766,33.9843,33.9378,33.9455,46117.0
2015-06-08 11:15:00,43.72,43.77,43.72,43.74,39075.0,33.9455,33.9843,33.9455,33.961,39075.0
2015-06-08 11:20:00,43.74,43.79,43.74,43.76,30862.0,33.961,33.9999,33.961,33.9766,30862.0
2015-06-08 11:25:00,43.76,43.79,43.73,43.73,90547.0,33.9766,33.9999,33.9533,33.9533,90547.0
2015-06-08 11:30:00,43.72,43.74,43.71,43.72,40238.0,33.9455,33.961,33.9378,33.9455,40238.0
2015-06-08 11:35:00,43.72,43.74,43.7,43.72,30321.0,33.9455,33.961,33.93,33.9455,30321.0
2015-06-08 11:40:00,43.71,43.72,43.67,43.72,42851.0,33.9378,33.9455,33.9067,33.9455,42851.0
2015-06-08 11:45:00,43.72,43.72,43.7,43.71,53941.0,33.9455,33.9455,33.93,33.9378,53941.0
2015-06-08 11:50:00,43.71,43.72,43.67,43.69,34096.0,33.9378,33.9455,33.9067,33.9222,34096.0
2015-06-08 11:55:00,43.69,43.71,43.68,43.68,44576.0,33.9222,33.9378,33.9145,33.9145,44576.0
2015-06-08 12:00:00,43.69,43.71,43.67,43.69,36326.0,33.9222,33.9378,33.9067,33.9222,36326.0
2015-06-08 12:05:00,43.69,43.72,43.69,43.71,23972.0,33.9222,33.9455,33.9222,33.9378,23972.0
2015-06-08 12:10:00,43.71,43.73,43.7,43.73,42484.0,33.9378,33.9533,33.93,33.9533,42484.0
2015-06-08 12:15:00,43.72,43.75,43.71,43.74,26189.0,33.9455,33.9688,33.9378,33.961,26189.0
2015-06-08 12:20:00,43.74,43.79,43.74,43.77,204727.0,33.961,33.9999,33.961,33.9843,204727.0
2015-06-08 12:25:00,43.77,43.8,43.76,43.79,26411.0,33.9843,34.0076,33.9766,33.9999,26411.0
2015-06-08 12:30:00,43.78,43.8,43.76,43.78,26965.0,33.9921,34.0076,33.9766,33.9921,26965.0
2015-06-08 12:35:00,43.78,43.82,43.78,43.78,41929.0,33.9921,34.0232,33.9921,33.9921,41929.0
2015-06-08 12:40:00,43.78,43.79,43.75,43.75,18803.0,33.9921,33.9999,33.9688,33.9688,18803.0
2015-06-08 12:45:00,43.75,43.76,43.7,43.71,22689.0,33.9688,33.9766,33.93,33.9378,22689.0
2015-06-08 12:50:00,43.71,43.72,43.7,43.71,19204.0,33.9378,33.9455,33.93,33.9378,19204.0
2015-06-08 12:55:00,43.71,43.72,43.65,43.66,26961.0,33.9378,33.9455,33.8912,33.8989,26961.0
2015-06-08 13:00:00,43.65,43.69,43.65,43.67,40215.0,33.8912,33.9222,33.8912,33.9067,40215.0
2015-06-08 13:05:00,43.67,43.67,43.63,43.65,19176.0,33.9067,33.9067,33.8756,33.8912,19176.0
2015-06-08 13:10:00,43.64,43.66,43.63,43.64,41813.0,33.8834,33.8989,33.8756,33.8834,41813.0
2015-06-08 13:15:00,43.64,43.68,43.63,43.67,27699.0,33.8834,33.9145,33.8756,33.9067,27699.0
2015-06-08 13:20:00,43.67,43.68,43.66,43.66,15425.0,33.9067,33.9145,33.8989,33.8989,15425.0
2015-06-08 13:25:00,43.66,43.67,43.64,43.65,23975.0,33.8989,33.9067,33.8834,33.8912,23975.0
2015-06-08 13:30:00,43.66,43.66,43.62,43.63,49759.0,33.8989,33.8989,33.8679,33.8756,49759.0
2015-06-08 13:35:00,43.63,43.64,43.62,43.63,62074.0,33.8756,33.8834,33.8679,33.8756,62074.0
2015-06-08 13:40:00,43.63,43.68,43.63,43.67,99365.0,33.8756,33.9145,33.8756,33.9067,99365.0
2015-06-08 13:45:00,43.67,43.7,43.66,43.67,68672.0,33.9067,33.93,33.8989,33.9067,68672.0
2015-06-08 13:50:00,43.68,43.7,43.66,43.69,31495.0,33.9145,33.93,33.8989,33.9222,31495.0
2015-06-08 13:55:00,43.68,43.7,43.68,43.68,31728.0,33.9145,33.93,33.9145,33.9145,31728.0
2015-06-08 14:00:00,43.69,43.7,43.65,43.69,69193.0,33.9222,33.93,33.8912,33.9222,69193.0
2015-06-08 14:05:00,43.69,43.7,43.66,43.67,17395.0,33.9222,33.93,33.8989,33.9067,17395.0
2015-06-08 14:10:00,43.66,43.68,43.65,43.67,26972.0,33.8989,33.9145,33.8912,33.9067,26972.0
2015-06-08 14:15:00,43.68,43.7,43.66,43.69,28979.0,33.9145,33.93,33.8989,33.9222,28979.0
2015-06-08 14:20:00,43.68,43.71,43.68,43.7,34234.0,33.9145,33.9378,33.9145,33.93,34234.0
2015-06-08 14:25:00,43.7,43.73,43.7,43.73,66653.0,33.93,33.9533,33.93,33.9533,66653.0
2015-06-08 14:30:00,43.73,43.78,43.72,43.78,80773.0,33.9533,33.9921,33.9455,33.9921,80773.0
2015-06-08 14:35:00,43.78,43.81,43.77,43.79,46440.0,33.9921,34.0154,33.9843,33.9999,46440.0
2015-06-08 14:40:00,43.79,43.81,43.78,43.8,63495.0,33.9999,34.0154,33.9921,34.0076,63495.0
2015-06-08 14:45:00,43.81,43.81,43.77,43.77,34443.0,34.0154,34.0154,33.9843,33.9843,34443.0
2015-06-08 14:50:00,43.78,43.81,43.77,43.8,69175.0,33.9921,34.0154,33.9843,34.0076,69175.0
2015-06-08 14:55:00,43.8,43.81,43.79,43.8,21832.0,34.0076,34.0154,33.9999,34.0076,21832.0
2015-06-08 15:00:00,43.8,43.81,43.78,43.79,44746.0,34.0076,34.0154,33.9921,33.9999,44746.0
2015-06-08 15:05:00,43.79,43.8,43.77,43.78,42647.0,33.9999,34.0076,33.9843,33.9921,42647.0
2015-06-08 15:10:00,43.78,43.78,43.74,43.76,46693.0,33.9921,33.9921,33.961,33.9766,46693.0
2015-06-08 15:15:00,43.75,43.77,43.74,43.76,66180.0,33.9688,33.9843,33.961,33.9766,66180.0
2015-06-08 15:20:00,43.75,43.78,43.73,43.73,77289.0,33.9688,33.9921,33.9533,33.9533,77289.0
2015-06-08 15:25:00,43.73,43.77,43.73,43.75,77063.0,33.9533,33.9843,33.9533,33.9688,77063.0
2015-06-08 15:30:00,43.75,43.78,43.74,43.75,71441.0,33.9688,33.9921,33.961,33.9688,71441.0
2015-06-08 15:35:00,43.75,43.76,43.72,43.73,69884.0,33.9688,33.9766,33.9455,33.9533,69884.0
2015-06-08 15:40:00,43.73,43.74,43.72,43.72,39497.0,33.9533,33.961,33.9455,33.9455,39497.0
2015-06-08 15:45:00,43.72,43.73,43.68,43.69,64422.0,33.9455,33.9533,33.9145,33.9222,64422.0
2015-06-08 15:50:00,43.69,43.7,43.68,43.68,76946.0,33.9222,33.93,33.9145,33.9145,76946.0
2015-06-08 15:55:00,43.68,43.69,43.63,43.65,183915.0,33.9145,33.9222,33.8756,33.8912,183915.0
2015-06-09 09:30:00,43.69,43.74,43.63,43.63,108801.0,33.9222,33.961,33.8756,33.8756,108801.0
2015-06-09 09:35:00,43.66,43.72,43.63,43.63,65843.0,33.8989,33.9455,33.8756,33.8756,65843.0
2015-06-09 09:40:00,43.62,43.7,43.46,43.5,138994.0,33.8679,33.93,33.7436,33.7747,138994.0
2015-06-09 09:45:00,43.5,43.55,43.44,43.55,103750.0,33.7747,33.8135,33.7281,33.8135,103750.0
2015-06-09 09:50:00,43.54,43.59,43.52,43.57,54483.0,33.8058,33.8446,33.7902,33.8291,54483.0
2015-06-09 09:55:00,43.58,43.68,43.56,43.66,115666.0,33.8368,33.9145,33.8213,33.8989,115666.0
2015-06-09 10:00:00,43.66,43.67,43.6,43.62,59234.0,33.8989,33.9067,33.8523,33.8679,59234.0
2015-06-09 10:05:00,43.61,43.69,43.57,43.68,38048.0,33.8601,33.9222,33.8291,33.9145,38048.0
2015-06-09 10:10:00,43.69,43.76,43.68,43.76,121519.0,33.9222,33.9766,33.9145,33.9766,121519.0
2015-06-09 10:15:00,43.77,43.78,43.7,43.7,55298.0,33.9843,33.9921,33.93,33.93,55298.0
2015-06-09 10:20:00,43.71,43.74,43.67,43.72,25784.0,33.9378,33.961,33.9067,33.9455,25784.0
2015-06-09 10:25:00,43.71,43.73,43.67,43.68,51450.0,33.9378,33.9533,33.9067,33.9145,51450.0
2015-06-09 10:30:00,43.69,43.73,43.65,43.73,90253.0,33.9222,33.9533,33.8912,33.9533,90253.0
2015-06-09 10:35:00,43.73,43.82,43.73,43.82,180797.0,33.9533,34.0232,33.9533,34.0232,180797.0
2015-06-09 10:40:00,43.83,43.93,43.82,43.91,143456.0,34.0309,34.1086,34.0232,34.093,143456.0
2015-06-09 10:45:00,43.91,43.91,43.87,43.87,34334.0,34.093,34.093,34.062,34.062,34334.0
2015-06-09 10:50:00,43.88,43.92,43.86,43.9,30568.0,34.0697,34.1008,34.0542,34.0853,30568.0
2015-06-09 10:55:00,43.89,43.97,43.89,43.97,49694.0,34.0775,34.1396,34.0775,34.1396,49694.0
2015-06-09 11:00:00,43.98,44.01,43.95,43.96,55610.0,34.1474,34.1707,34.1241,34.1319,55610.0
2015-06-09 11:05:00,43.96,43.98,43.94,43.96,38406.0,34.1319,34.1474,34.1163,34.1319,38406.0
2015-06-09 11:10:00,43.96,43.97,43.95,43.97,52265.0,34.1319,34.1396,34.1241,34.1396,52265.0
2015-06-09 11:15:00,43.97,43.99,43.94,43.99,51289.0,34.1396,34.1552,34.1163,34.1552,51289.0
2015-06-09 11:20:00,43.98,44.02,43.97,44.02,77606.0,34.1474,34.1784,34.1396,34.1784,77606.0
2015-06-09 11:25:00,44.02,44.05,44.02,44.03,41588.0,34.1784,34.2017,34.1784,34.1862,41588.0
2015-06-09 11:30:00,44.04,44.1,44.03,44.06,51117.0,34.194,34.2406,34.1862,34.2095,51117.0
2015-06-09 11:35:00,44.07,44.1,44.06,44.09,20616.0,34.2173,34.2406,34.2095,34.2328,20616.0
2015-06-09 11:40:00,44.09,44.13,44.07,44.11,55853.0,34.2328,34.2639,34.2173,34.2483,55853.0
2015-06-09 11:45:00,44.12,44.13,44.08,44.09,70595.0,34.2561,34.2639,34.225,34.2328,70595.0
2015-06-09 11:50:00,44.08,44.12,44.06,44.1,42736.0,34.225,34.2561,34.2095,34.2406,42736.0
2015-06-09 11:55:00,44.1,44.1,44.05,44.09,37162.0,34.2406,34.2406,34.2017,34.2328,37162.0
2015-06-09 12:00:00,44.09,44.11,44.09,44.11,45578.0,34.2328,34.2483,34.2328,34.2483,45578.0
2015-06-09 12:05:00,44.11,44.14,44.1,44.12,30175.0,34.2483,34.2716,34.2406,34.2561,30175.0
2015-06-09 12:10:00,44.13,44.14,44.11,44.13,75722.0,34.2639,34.2716,34.2483,34.2639,75722.0
2015-06-09 12:15:00,44.13,44.14,44.1,44.1,41238.0,34.2639,34.2716,34.2406,34.2406,41238.0
2015-06-09 12:20:00,44.09,44.13,44.09,44.13,31156.0,34.2328,34.2639,34.2328,34.2639,31156.0
2015-06-09 12:25:00,44.13,44.14,44.12,44.14,34846.0,34.2639,34.2716,34.2561,34.2716,34846.0
2015-06-09 12:30:00,44.14,44.16,44.13,44.16,91541.0,34.2716,34.2871,34.2639,34.2871,91541.0
2015-06-09 12:35:00,44.16,44.17,44.15,44.17,20126.0,34.2871,34.2949,34.2794,34.2949,20126.0
2015-06-09 12:40:00,44.17,44.23,44.16,44.22,223108.0,34.2949,34.3415,34.2871,34.3337,223108.0
2015-06-09 12:45:00,44.22,44.22,44.19,44.21,51879.0,34.3337,34.3337,34.3104,34.326,51879.0
2015-06-09 12:50:00,44.21,44.22,44.2,44.22,20337.0,34.326,34.3337,34.3182,34.3337,20337.0
2015-06-09 12:55:00,44.22,44.24,44.21,44.24,48305.0,34.3337,34.3493,34.326,34.3493,48305.0
2015-06-09 13:00:00,44.24,44.29,44.24,44.27,51861.0,34.3493,34.3881,34.3493,34.3726,51861.0
2015-06-09 13:05:00,44.27,44.29,44.23,44.26,553817.0,34.3726,34.3881,34.3415,34.3648,553817.0
2015-06-09 13:10:00,44.27,44.29,44.26,44.27,33201.0,34.3726,34.3881,34.3648,34.3726,33201.0
2015-06-09 13:15:00,44.26,44.27,44.24,44.27,56427.0,34.3648,34.3726,34.3493,34.3726,56427.0
2015-06-09 13:20:00,44.27,44.29,44.26,44.27,42863.0,34.3726,34.3881,34.3648,34.3726,42863.0
2015-06-09 13:25:00,44.27,44.3,44.26,44.3,67628.0,34.3726,34.3958,34.3648,34.3958,67628.0
2015-06-09 13:30:00,44.3,44.3,44.25,44.25,95987.0,34.3958,34.3958,34.357,34.357,95987.0
2015-06-09 13:35:00,44.26,44.26,44.24,44.24,19882.0,34.3648,34.3648,34.3493,34.3493,19882.0
2015-06-09 13:40:00,44.25,44.25,44.18,44.19,56196.0,34.357,34.357,34.3027,34.3104,56196.0
2015-06-09 13:45:00,44.19,44.24,44.18,44.23,47280.0,34.3104,34.3493,34.3027,34.3415,47280.0
2015-06-09 13:50:00,44.24,44.25,44.2,44.23,52164.0,34.3493,34.357,34.3182,34.3415,52164.0
2015-06-09 13:55:00,44.22,44.22,44.2,44.21,23529.0,34.3337,34.3337,34.3182,34.326,23529.0
2015-06-09 14:00:00,44.21,44.23,44.2,44.22,55809.0,34.326,34.3415,34.3182,34.3337,55809.0
2015-06-09 14:05:00,44.22,44.24,44.22,44.23,68151.0,34.3337,34.3493,34.3337,34.3415,68151.0
2015-06-09 14:10:00,44.22,44.24,44.2,44.21,74293.0,34.3337,34.3493,34.3182,34.326,74293.0
2015-06-09 14:15:00,44.22,44.25,44.2,44.22,94501.0,34.3337,34.357,34.3182,34.3337,94501.0
2015-06-09 14:20:00,44.23,44.25,44.22,44.25,44186.0,34.3415,34.357,34.3337,34.357,44186.0
2015-06-09 14:25:00,44.25,44.25,44.23,44.24,25272.0,34.357,34.357,34.3415,34.3493,25272.0
2015-06-09 14:30:00,44.24,44.24,44.22,44.23,50202.0,34.3493,34.3493,34.3337,34.3415,50202.0
2015-06-09 14:35:00,44.22,44.24,44.22,44.23,58507.0,34.3337,34.3493,34.3337,34.3415,58507.0
2015-06-09 14:40:00,44.23,44.24,44.22,44.24,21292.0,34.3415,34.3493,34.3337,34.3493,21292.0
2015-06-09 14:45:00,44.23,44.24,44.2,44.21,28635.0,34.3415,34.3493,34.3182,34.326,28635.0
2015-06-09 14:50:00,44.21,44.21,44.16,44.16,74041.0,34.326,34.326,34.2871,34.2871,74041.0
2015-06-09 14:55:00,44.16,44.19,44.16,44.19,42752.0,34.2871,34.3104,34.2871,34.3104,42752.0
2015-06-09 15:00:00,44.18,44.21,44.17,44.21,165017.0,34.3027,34.326,34.2949,34.326,165017.0
2015-06-09 15:05:00,44.2,44.21,44.15,44.15,34238.0,34.3182,34.326,34.2794,34.2794,34238.0
2015-06-09 15:10:00,44.16,44.17,44.15,44.16,34069.0,34.2871,34.2949,34.2794,34.2871,34069.0
2015-06-09 15:15:00,44.15,44.17,44.14,44.16,36304.0,34.2794,34.2949,34.2716,34.2871,36304.0
2015-06-09 15:20:00,44.15,44.15,44.12,44.12,23380.0,34.2794,34.2794,34.2561,34.2561,23380.0
2015-06-09 15:25:00,44.13,44.13,44.09,44.1,51375.0,34.2639,34.2639,34.2328,34.2406,51375.0
2015-06-09 15:30:00,44.11,44.12,44.08,44.09,56246.0,34.2483,34.2561,34.225,34.2328,56246.0
2015-06-09 15:35:00,44.09,44.11,44.08,44.1,45512.0,34.2328,34.2483,34.225,34.2406,45512.0
2015-06-09 15:40:00,44.1,44.1,44.07,44.09,43872.0,34.2406,34.2406,34.2173,34.2328,43872.0
2015-06-09 15:45:00,44.08,44.09,44.05,44.09,138416.0,34.225,34.2328,34.2017,34.2328,138416.0
2015-06-09 15:50:00,44.09,44.12,44.08,44.09,78781.0,34.2328,34.2561,34.225,34.2328,78781.0
2015-06-09 15:55:00,44.08,44.12,44.08,44.11,117765.0,34.225,34.2561,34.225,34.2483,117765.0
2015-06-10 09:30:00,44.42,44.45,44.26,44.39,180905.0,34.489,34.5123,34.3648,34.4657,180905.0
2015-06-10 09:35:00,44.39,44.59,44.38,44.57,108819.0,34.4657,34.621,34.458,34.6055,108819.0
2015-06-10 09:40:00,44.56,44.61,44.54,44.61,102946.0,34.5977,34.6365,34.5822,34.6365,102946.0
2015-06-10 09:45:00,44.63,44.67,44.62,44.63,79904.0,34.6521,34.6831,34.6443,34.6521,79904.0
2015-06-10 09:50:00,44.63,44.66,44.61,44.65,143062.0,34.6521,34.6754,34.6365,34.6676,143062.0
2015-06-10 09:55:00,44.66,44.7,44.61,44.63,320995.0,34.6754,34.7064,34.6365,34.6521,320995.0
2015-06-10 10:00:00,44.62,44.67,44.61,44.62,124991.0,34.6443,34.6831,34.6365,34.6443,124991.0
2015-06-10 10:05:00,44.62,44.7,44.61,44.7,69348.0,34.6443,34.7064,34.6365,34.7064,69348.0
2015-06-10 10:10:00,44.7,44.71,44.63,44.69,99018.0,34.7064,34.7142,34.6521,34.6987,99018.0
2015-06-10 10:15:00,44.69,44.72,44.68,44.71,88576.0,34.6987,34.7219,34.6909,34.7142,88576.0
2015-06-10 10:20:00,44.71,44.73,44.7,44.73,58680.0,34.7142,34.7297,34.7064,34.7297,58680.0
2015-06-10 10:25:00,44.73,44.77,44.7,44.76,63916.0,34.7297,34.7608,34.7064,34.753,63916.0
2015-06-10 10:30:00,44.77,44.81,44.75,44.81,56953.0,34.7608,34.7918,34.7452,34.7918,56953.0
2015-06-10 10:35:00,44.8,44.84,44.79,44.8,141649.0,34.7841,34.8151,34.7763,34.7841,141649.0
2015-06-10 10:40:00,44.8,44.83,44.78,44.83,104699.0,34.7841,34.8074,34.7685,34.8074,104699.0
2015-06-10 10:45:00,44.83,44.88,44.82,44.88,65029.0,34.8074,34.8462,34.7996,34.8462,65029.0
2015-06-10 10:50:00,44.88,44.88,44.82,44.82,47415.0,34.8462,34.8462,34.7996,34.7996,47415.0
2015-06-10 10:55:00,44.82,44.9,44.82,44.9,87619.0,34.7996,34.8617,34.7996,34.8617,87619.0
2015-06-10 11:00:00,44.9,44.94,44.9,44.92,27115.0,34.8617,34.8928,34.8617,34.8772,27115.0
2015-06-10 11:05:00,44.91,44.93,44.88,44.88,29333.0,34.8695,34.885,34.8462,34.8462,29333.0
2015-06-10 11:10:00,44.89,44.97,44.86,44.93,67537.0,34.8539,34.9161,34.8306,34.885,67537.0
2015-06-10 11:15:00,44.93,44.97,44.89,44.89,74384.0,34.885,34.9161,34.8539,34.8539,74384.0
2015-06-10 11:20:00,44.88,44.9,44.86,44.87,30173.0,34.8462,34.8617,34.8306,34.8384,30173.0
2015-06-10 11:25:00,44.87,44.93,44.86,44.91,38381.0,34.8384,34.885,34.8306,34.8695,38381.0
2015-06-10 11:30:00,44.91,44.96,44.9,44.92,59748.0,34.8695,34.9083,34.8617,34.8772,59748.0
2015-06-10 11:35:00,44.93,44.94,44.9,44.94,18025.0,34.885,34.8928,34.8617,34.8928,18025.0
2015-06-10 11:40:00,44.95,44.95,44.89,44.9,104530.0,34.9005,34.9005,34.8539,34.8617,104530.0
2015-06-10 11:45:00,44.9,44.92,44.89,44.91,79721.0,34.8617,34.8772,34.8539,34.8695,79721.0
2015-06-10 11:50:00,44.92,44.94,44.89,44.9,21963.0,34.8772,34.8928,34.8539,34.8617,21963.0
2015-06-10 11:55:00,44.89,44.94,44.87,44.87,39963.0,34.8539,34.8928,34.8384,34.8384,39963.0
2015-06-10 12:00:00,44.87,44.9,44.85,44.9,27935.0,34.8384,34.8617,34.8229,34.8617,27935.0
2015-06-10 12:05:00,44.91,44.97,44.89,44.9,79362.0,34.8695,34.9161,34.8539,34.8617,79362.0
2015-06-10 12:10:00,44.9,44.92,44.89,44.9,16945.0,34.8617,34.8772,34.8539,34.8617,16945.0
2015-06-10 12:15:00,44.89,44.9,44.86,44.88,25904.0,34.8539,34.8617,34.8306,34.8462,25904.0
2015-06-10 12:20:00,44.89,44.91,44.86,44.86,33813.0,34.8539,34.8695,34.8306,34.8306,33813.0
2015-06-10 12:25:00,44.86,44.87,44.85,44.85,30847.0,34.8306,34.8384,34.8229,34.8229,30847.0
2015-06-10 12:30:00,44.85,44.88,44.84,44.87,37167.0,34.8229,34.8462,34.8151,34.8384,37167.0
2015-06-10 12:35:00,44.86,44.87,44.84,44.85,9538.0,34.8306,34.8384,34.8151,34.8229,9538.0
2015-06-10 12:40:00,44.85,44.87,44.83,44.86,20009.0,34.8229,34.8384,34.8074,34.8306,20009.0
2015-06-10 12:45:00,44.86,44.86,44.82,44.83,32196.0,34.8306,34.8306,34.7996,34.8074,32196.0
2015-06-10 12:50:00,44.83,44.86,44.82,44.85,28857.0,34.8074,34.8306,34.7996,34.8229,28857.0
2015-06-10 12:55:00,44.84,44.85,44.82,44.84,49578.0,34.8151,34.8229,34.7996,34.8151,49578.0
2015-06-10 13:00:00,44.84,44.86,44.83,44.84,97035.0,34.8151,34.8306,34.8074,34.8151,97035.0
2015-06-10 13:05:00,44.83,44.84,44.79,44.81,59695.0,34.8074,34.8151,34.7763,34.7918,59695.0
2015-06-10 13:10:00,44.8,44.82,44.8,44.81,38165.0,34.7841,34.7996,34.7841,34.7918,38165.0
2015-06-10 13:15:00,44.82,44.82,44.76,44.77,35435.0,34.7996,34.7996,34.753,34.7608,35435.0
2015-06-10 13:20:00,44.76,44.78,44.75,44.77,79781.0,34.753,34.7685,34.7452,34.7608,79781.0
2015-06-10 13:25:00,44.77,44.77,44.75,44.75,65261.0,34.7608,34.7608,34.7452,34.7452,65261.0
2015-06-10 13:30:00,44.75,44.76,44.69,44.71,233113.0,34.7452,34.753,34.6987,34.7142,233113.0
2015-06-10 13:35:00,44.71,44.75,44.71,44.73,94273.0,34.7142,34.7452,34.7142,34.7297,94273.0
2015-06-10 13:40:00,44.73,44.73,44.71,44.72,29650.0,34.7297,34.7297,34.7142,34.7219,29650.0
2015-06-10 13:45:00,44.72,44.74,44.7,44.74,55286.0,34.7219,34.7375,34.7064,34.7375,55286.0
2015-06-10 13:50:00,44.73,44.75,44.73,44.74,25719.0,34.7297,34.7452,34.7297,34.7375,25719.0
2015-06-10 13:55:00,44.73,44.78,44.73,44.76,90450.0,34.7297,34.7685,34.7297,34.753,90450.0
2015-06-10 14:00:00,44.76,44.77,44.74,44.76,119756.0,34.753,34.7608,34.7375,34.753,119756.0
2015-06-10 14:05:00,44.76,44.79,44.72,44.72,20326.0,34.753,34.7763,34.7219,34.7219,20326.0
2015-06-10 14:10:00,44.72,44.74,44.71,44.73,27600.0,34.7219,34.7375,34.7142,34.7297,27600.0
2015-06-10 14:15:00,44.74,44.77,44.72,44.77,45925.0,34.7375,34.7608,34.7219,34.7608,45925.0
2015-06-10 14:20:00,44.76,44.8,44.76,44.79,38009.0,34.753,34.7841,34.753,34.7763,38009.0
2015-06-10 14:25:00,44.79,44.8,44.77,44.77,29410.0,34.7763,34.7841,34.7608,34.7608,29410.0
2015-06-10 14:30:00,44.78,44.8,44.77,44.8,23924.0,34.7685,34.7841,34.7608,34.7841,23924.0
2015-06-10 14:35:00,44.8,44.82,44.79,44.8,20978.0,34.7841,34.7996,34.7763,34.7841,20978.0
2015-06-10 14:40:00,44.8,44.81,44.77,44.79,28119.0,34.7841,34.7918,34.7608,34.7763,28119.0
2015-06-10 14:45:00,44.78,44.81,44.78,44.78,43416.0,34.7685,34.7918,34.7685,34.7685,43416.0
2015-06-10 14:50:00,44.78,44.8,44.77,44.8,78020.0,34.7685,34.7841,34.7608,34.7841,78020.0
2015-06-10 14:55:00,44.8,44.83,44.8,44.83,23398.0,34.7841,34.8074,34.7841,34.8074,23398.0
2015-06-10 15:00:00,44.83,44.84,44.81,44.82,93398.0,34.8074,34.8151,34.7918,34.7996,93398.0
2015-06-10 15:05:00,44.82,44.82,44.79,44.79,39905.0,34.7996,34.7996,34.7763,34.7763,39905.0
2015-06-10 15:10:00,44.8,44.8,44.77,44.78,103004.0,34.7841,34.7841,34.7608,34.7685,103004.0
2015-06-10 15:15:00,44.78,44.81,44.76,44.8,55822.0,34.7685,34.7918,34.753,34.7841,55822.0
2015-06-10 15:20:00,44.8,44.82,44.79,44.8,29658.0,34.7841,34.7996,34.7763,34.7841,29658.0
2015-06-10 15:25:00,44.79,44.8,44.77,44.78,50273.0,34.7763,34.7841,34.7608,34.7685,50273.0
2015-06-10 15:30:00,44.78,44.82,44.78,44.81,69214.0,34.7685,34.7996,34.7685,34.7918,69214.0
2015-06-10 15:35:00,44.81,44.82,44.8,44.82,38422.0,34.7918,34.7996,34.7841,34.7996,38422.0
2015-06-10 15:40:00,44.81,44.83,44.79,44.83,108439.0,34.7918,34.8074,34.7763,34.8074,108439.0
2015-06-10 15:45:00,44.83,44.83,44.8,44.8,82074.0,34.8074,34.8074,34.7841,34.7841,82074.0
2015-06-10 15:50:00,44.8,44.83,44.79,44.8,192242.0,34.7841,34.8074,34.7763,34.7841,192242.0
2015-06-10 15:55:00,44.79,44.8,44.76,44.78,227493.0,34.7763,34.7841,34.753,34.7685,227493.0
2015-06-11 09:30:00,44.8,44.83,44.55,44.64,242093.0,34.7841,34.8074,34.59,34.6598,242093.0
2015-06-11 09:35:00,44.64,44.83,44.64,44.8,74834.0,34.6598,34.8074,34.6598,34.7841,74834.0
2015-06-11 09:40:00,44.8,44.8,44.68,44.71,174049.0,34.7841,34.7841,34.6909,34.7142,174049.0
2015-06-11 09:45:00,44.71,44.75,44.66,44.75,103141.0,34.7142,34.7452,34.6754,34.7452,103141.0
2015-06-11 09:50:00,44.75,44.8,44.74,44.78,85933.0,34.7452,34.7841,34.7375,34.7685,85933.0
2015-06-11 09:55:00,44.79,44.85,44.76,44.84,106054.0,34.7763,34.8229,34.753,34.8151,106054.0
2015-06-11 10:00:00,44.85,44.85,44.77,44.81,127644.0,34.8229,34.8229,34.7608,34.7918,127644.0
2015-06-11 10:05:00,44.81,44.81,44.77,44.78,169993.0,34.7918,34.7918,34.7608,34.7685,169993.0
2015-06-11 10:10:00,44.79,44.79,44.72,44.74,113752.0,34.7763,34.7763,34.7219,34.7375,113752.0
2015-06-11 10:15:00,44.75,44.77,44.74,44.77,25152.0,34.7452,34.7608,34.7375,34.7608,25152.0
2015-06-11 10:20:00,44.77,44.78,44.65,44.65,47619.0,34.7608,34.7685,34.6676,34.6676,47619.0
2015-06-11 10:25:00,44.66,44.66,44.63,44.63,15000.0,34.6754,34.6754,34.6521,34.6521,15000.0
2015-06-11 10:30:00,44.64,44.64,44.51,44.51,88786.0,34.6598,34.6598,34.5589,34.5589,88786.0
2015-06-11 10:35:00,44.51,44.51,44.4,44.41,174776.0,34.5589,34.5589,34.4735,34.4813,174776.0
2015-06-11 10:40:00,44.4,44.5,44.4,44.49,62598.0,34.4735,34.5511,34.4735,34.5434,62598.0
2015-06-11 10:45:00,44.49,44.53,44.47,44.51,50892.0,34.5434,34.5744,34.5278,34.5589,50892.0
2015-06-11 10:50:00,44.5,44.51,44.45,44.46,65841.0,34.5511,34.5589,34.5123,34.5201,65841.0
2015-06-11 10:55:00,44.46,44.46,44.41,44.41,51656.0,34.5201,34.5201,34.4813,34.4813,51656.0
2015-06-11 11:00:00,44.41,44.41,44.37,44.38,117035.0,34.4813,34.4813,34.4502,34.458,117035.0
2015-06-11 11:05:00,44.38,44.46,44.36,44.45,33162.0,34.458,34.5201,34.4424,34.5123,33162.0
2015-06-11 11:10:00,44.45,44.51,44.45,44.49,180949.0,34.5123,34.5589,34.5123,34.5434,180949.0
2015-06-11 11:15:00,44.49,44.51,44.47,44.48,39126.0,34.5434,34.5589,34.5278,34.5356,39126.0
2015-06-11 11:20:00,44.48,44.54,44.46,44.54,33067.0,34.5356,34.5822,34.5201,34.5822,33067.0
2015-06-11 11:25:00,44.55,44.61,44.55,44.61,45712.0,34.59,34.6365,34.59,34.6365,45712.0
2015-06-11 11:30:00,44.61,44.64,44.6,44.63,20786.0,34.6365,34.6598,34.6288,34.6521,20786.0
2015-06-11 11:35:00,44.63,44.66,44.62,44.64,19197.0,34.6521,34.6754,34.6443,34.6598,19197.0
2015-06-11 11:40:00,44.63,44.65,44.61,44.63,12762.0,34.6521,34.6676,34.6365,34.6521,12762.0
2015-06-11 11:45:00,44.64,44.66,44.63,44.65,12803.0,34.6598,34.6754,34.6521,34.6676,12803.0
2015-06-11 11:50:00,44.65,44.66,44.64,44.65,18800.0,34.6676,34.6754,34.6598,34.6676,18800.0
2015-06-11 11:55:00,44.66,44.68,44.64,44.65,18625.0,34.6754,34.6909,34.6598,34.6676,18625.0
2015-06-11 12:00:00,44.65,44.65,44.64,44.65,11357.0,34.6676,34.6676,34.6598,34.6676,11357.0
2015-06-11 12:05:00,44.65,44.66,44.64,44.64,14662.0,34.6676,34.6754,34.6598,34.6598,14662.0
2015-06-11 12:10:00,44.65,44.69,44.64,44.68,43208.0,34.6676,34.6987,34.6598,34.6909,43208.0
2015-06-11 12:15:00,44.7,44.7,44.67,44.69,15216.0,34.7064,34.7064,34.6831,34.6987,15216.0
2015-06-11 12:20:00,44.69,44.7,44.66,44.66,21115.0,34.6987,34.7064,34.6754,34.6754,21115.0
2015-06-11 12:25:00,44.67,44.7,44.66,44.69,10753.0,34.6831,34.7064,34.6754,34.6987,10753.0
2015-06-11 12:30:00,44.69,44.71,44.68,44.7,118505.0,34.6987,34.7142,34.6909,34.7064,118505.0
2015-06-11 12:35:00,44.7,44.71,44.69,44.7,6777.0,34.7064,34.7142,34.6987,34.7064,6777.0
2015-06-11 12:40:00,44.7,44.7,44.67,44.69,33857.0,34.7064,34.7064,34.6831,34.6987,33857.0
2015-06-11 12:45:00,44.69,44.69,44.63,44.64,13741.0,34.6987,34.6987,34.6521,34.6598,13741.0
2015-06-11 12:50:00,44.65,44.65,44.62,44.64,16635.0,34.6676,34.6676,34.6443,34.6598,16635.0
2015-06-11 12:55:00,44.64,44.64,44.62,44.62,14732.0,34.6598,34.6598,34.6443,34.6443,14732.0
2015-06-11 13:00:00,44.63,44.64,44.61,44.61,20706.0,34.6521,34.6598,34.6365,34.6365,20706.0
2015-06-11 13:05:00,44.62,44.62,44.6,44.61,8739.0,34.6443,34.6443,34.6288,34.6365,8739.0
2015-06-11 13:10:00,44.6,44.62,44.6,44.62,9928.0,34.6288,34.6443,34.6288,34.6443,9928.0
2015-06-11 13:15:00,44.62,44.65,44.61,44.62,1649382.0,34.6443,34.6676,34.6365,34.6443,1649382.0
2015-06-11 13:20:00,44.62,44.65,44.61,44.64,21691.0,34.6443,34.6676,34.6365,34.6598,21691.0
2015-06-11 13:25:00,44.64,44.69,44.63,44.69,10910.0,34.6598,34.6987,34.6521,34.6987,10910.0
2015-06-11 13:30:00,44.69,44.7,44.67,44.69,54690.0,34.6987,34.7064,34.6831,34.6987,54690.0
2015-06-11 13:35:00,44.69,44.7,44.68,44.68,20375.0,34.6987,34.7064,34.6909,34.6909,20375.0
2015-06-11 13:40:00,44.68,44.73,44.68,44.72,71933.0,34.6909,34.7297,34.6909,34.7219,71933.0
2015-06-11 13:45:00,44.72,44.76,44.72,44.73,26393.0,34.7219,34.753,34.7219,34.7297,26393.0
2015-06-11 13:50:00,44.73,44.75,44.73,44.73,19629.0,34.7297,34.7452,34.7297,34.7297,19629.0
2015-06-11 13:55:00,44.75,44.76,44.74,44.75,21356.0,34.7452,34.753,34.7375,34.7452,21356.0
2015-06-11 14:00:00,44.75,44.75,44.73,44.73,9655.0,34.7452,34.7452,34.7297,34.7297,9655.0
2015-06-11 14:05:00,44.74,44.74,44.68,44.69,67595.0,34.7375,34.7375,34.6909,34.6987,67595.0
2015-06-11 14:10:00,44.69,44.69,44.66,44.66,41695.0,34.6987,34.6987,34.6754,34.6754,41695.0
2015-06-11 14:15:00,44.67,44.67,44.64,44.64,33974.0,34.6831,34.6831,34.6598,34.6598,33974.0
2015-06-11 14:20:00,44.65,44.65,44.62,44.64,19888.0,34.6676,34.6676,34.6443,34.6598,19888.0
2015-06-11 14:25:00,44.63,44.65,44.62,44.64,52021.0,34.6521,34.6676,34.6443,34.6598,52021.0
2015-06-11 14:30:00,44.64,44.65,44.63,44.65,8502.0,34.6598,34.6676,34.6521,34.6676,8502.0
2015-06-11 14:35:00,44.65,44.65,44.62,44.63,21455.0,34.6676,34.6676,34.6443,34.6521,21455.0
2015-06-11 14:40:00,44.63,44.63,44.61,44.62,18125.0,34.6521,34.6521,34.6365,34.6443,18125.0
2015-06-11 14:45:00,44.62,44.64,44.6,44.61,18798.0,34.6443,34.6598,34.6288,34.6365,18798.0
2015-06-11 14:50:00,44.6,44.62,44.58,44.58,18815.0,34.6288,34.6443,34.6132,34.6132,18815.0
2015-06-11 14:55:00,44.58,44.59,44.57,44.59,9310.0,34.6132,34.621,34.6055,34.621,9310.0
2015-06-11 15:00:00,44.59,44.62,44.58,44.62,17304.0,34.621,34.6443,34.6132,34.6443,17304.0
2015-06-11 15:05:00,44.63,44.64,44.62,44.64,27914.0,34.6521,34.6598,34.6443,34.6598,27914.0
2015-06-11 15:10:00,44.64,44.65,44.63,44.64,83603.0,34.6598,34.6676,34.6521,34.6598,83603.0
2015-06-11 15:15:00,44.65,44.65,44.64,44.64,43399.0,34.6676,34.6676,34.6598,34.6598,43399.0
2015-06-11 15:20:00,44.65,44.65,44.62,44.62,182550.0,34.6676,34.6676,34.6443,34.6443,182550.0
2015-06-11 15:25:00,44.62,44.64,44.61,44.63,55686.0,34.6443,34.6598,34.6365,34.6521,55686.0
2015-06-11 15:30:00,44.63,44.64,44.63,44.64,100210.0,34.6521,34.6598,34.6521,34.6598,100210.0
2015-06-11 15:35:00,44.63,44.64,44.59,44.61,80941.0,34.6521,34.6598,34.621,34.6365,80941.0
2015-06-11 15:40:00,44.61,44.62,44.6,44.62,55197.0,34.6365,34.6443,34.6288,34.6443,55197.0
2015-06-11 15:45:00,44.62,44.64,44.61,44.64,117125.0,34.6443,34.6598,34.6365,34.6598,117125.0
2015-06-11 15:50:00,44.64,44.65,44.63,44.65,145462.0,34.6598,34.6676,34.6521,34.6676,145462.0
2015-06-11 15:55:00,44.65,44.73,44.64,44.73,555323.0,34.6676,34.7297,34.6598,34.7297,555323.0
2015-06-12 09:30:00,44.58,44.67,44.5,44.55,218506.0,34.6132,34.6831,34.5511,34.59,218506.0
2015-06-12 09:35:00,44.55,44.62,44.51,44.51,38424.0,34.59,34.6443,34.5589,34.5589,38424.0
2015-06-12 09:40:00,44.5,44.52,44.45,44.47,34775.0,34.5511,34.5667,34.5123,34.5278,34775.0
2015-06-12 09:45:00,44.45,44.54,44.42,44.53,125185.0,34.5123,34.5822,34.489,34.5744,125185.0
2015-06-12 09:50:00,44.52,44.57,44.5,44.54,68032.0,34.5667,34.6055,34.5511,34.5822,68032.0
2015-06-12 09:55:00,44.54,44.57,44.53,44.55,18307.0,34.5822,34.6055,34.5744,34.59,18307.0
2015-06-12 10:00:00,44.55,44.6,44.51,44.6,46474.0,34.59,34.6288,34.5589,34.6288,46474.0
2015-06-12 10:05:00,44.59,44.65,44.59,44.63,27775.0,34.621,34.6676,34.621,34.6521,27775.0
2015-06-12 10:10:00,44.62,44.64,44.59,44.61,33797.0,34.6443,34.6598,34.621,34.6365,33797.0
2015-06-12 10:15:00,44.61,44.62,44.57,44.58,22636.0,34.6365,34.6443,34.6055,34.6132,22636.0
2015-06-12 10:20:00,44.58,44.6,44.5,44.59,48880.0,34.6132,34.6288,34.5511,34.621,48880.0
2015-06-12 10:25:00,44.59,44.61,44.58,44.59,12835.0,34.621,34.6365,34.6132,34.621,12835.0
2015-06-12 10:30:00,44.59,44.61,44.49,44.5,100266.0,34.621,34.6365,34.5434,34.5511,100266.0
2015-06-12 10:35:00,44.52,44.55,44.48,44.55,26202.0,34.5667,34.59,34.5356,34.59,26202.0
2015-06-12 10:40:00,44.54,44.55,44.49,44.52,20457.0,34.5822,34.59,34.5434,34.5667,20457.0
2015-06-12 10:45:00,44.52,44.53,44.47,44.49,20745.0,34.5667,34.5744,34.5278,34.5434,20745.0
2015-06-12 10:50:00,44.5,44.53,44.48,44.52,12124.0,34.5511,34.5744,34.5356,34.5667,12124.0
2015-06-12 10:55:00,44.51,44.52,44.45,44.45,48867.0,34.5589,34.5667,34.5123,34.5123,48867.0
2015-06-12 11:00:00,44.44,44.47,44.43,44.47,81539.0,34.5045,34.5278,34.4968,34.5278,81539.0
2015-06-12 11:05:00,44.47,44.49,44.46,44.49,60507.0,34.5278,34.5434,34.5201,34.5434,60507.0
2015-06-12 11:10:00,44.48,44.63,44.47,44.61,177375.0,34.5356,34.6521,34.5278,34.6365,177375.0
2015-06-12 11:15:00,44.62,44.65,44.61,44.65,26197.0,34.6443,34.6676,34.6365,34.6676,26197.0
2015-06-12 11:20:00,44.65,44.71,44.64,44.71,99094.0,34.6676,34.7142,34.6598,34.7142,99094.0
2015-06-12 11:25:00,44.72,44.75,44.71,44.73,26043.0,34.7219,34.7452,34.7142,34.7297,26043.0
2015-06-12 11:30:00,44.74,44.74,44.71,44.73,58724.0,34.7375,34.7375,34.7142,34.7297,58724.0
2015-06-12 11:35:00,44.72,44.74,44.71,44.73,28412.0,34.7219,34.7375,34.7142,34.7297,28412.0
2015-06-12 11:40:00,44.73,44.73,44.65,44.66,100560.0,34.7297,34.7297,34.6676,34.6754,100560.0
2015-06-12 11:45:00,44.65,44.66,44.62,44.63,24847.0,34.6676,34.6754,34.6443,34.6521,24847.0
2015-06-12 11:50:00,44.63,44.64,44.62,44.62,19412.0,34.6521,34.6598,34.6443,34.6443,19412.0
2015-06-12 11:55:00,44.62,44.63,44.57,44.58,33107.0,34.6443,34.6521,34.6055,34.6132,33107.0
2015-06-12 12:00:00,44.59,44.61,44.58,44.6,19675.0,34.621,34.6365,34.6132,34.6288,19675.0
2015-06-12 12:05:00,44.59,44.61,44.56,44.56,28996.0,34.621,34.6365,34.5977,34.5977,28996.0
2015-06-12 12:10:00,44.55,44.57,44.54,44.56,16484.0,34.59,34.6055,34.5822,34.5977,16484.0
2015-06-12 12:15:00,44.55,44.58,44.55,44.58,8500.0,34.59,34.6132,34.59,34.6132,8500.0
2015-06-12 12:20:00,44.57,44.6,44.56,44.59,16190.0,34.6055,34.6288,34.5977,34.621,16190.0
2015-06-12 12:25:00,44.6,44.61,44.6,44.61,12325.0,34.6288,34.6365,34.6288,34.6365,12325.0
2015-06-12 12:30:00,44.6,44.6,44.55,44.56,9314.0,34.6288,34.6288,34.59,34.5977,9314.0
2015-06-12 12:35:00,44.56,44.58,44.53,44.54,14327.0,34.5977,34.6132,34.5744,34.5822,14327.0
2015-06-12 12:40:00,44.54,44.54,44.48,44.52,66924.0,34.5822,34.5822,34.5356,34.5667,66924.0
2015-06-12 12:45:00,44.52,44.54,44.52,44.54,11560.0,34.5667,34.5822,34.5667,34.5822,11560.0
2015-06-12 12:50:00,44.53,44.54,44.5,44.52,11658.0,34.5744,34.5822,34.5511,34.5667,11658.0
2015-06-12 12:55:00,44.51,44.52,44.48,44.49,30529.0,34.5589,34.5667,34.5356,34.5434,30529.0
2015-06-12 13:00:00,44.48,44.48,44.45,44.46,142189.0,34.5356,34.5356,34.5123,34.5201,142189.0
2015-06-12 13:05:00,44.46,44.51,44.45,44.5,104171.0,34.5201,34.5589,34.5123,34.5511,104171.0
2015-06-12 13:10:00,44.51,44.51,44.49,44.5,33503.0,34.5589,34.5589,34.5434,34.5511,33503.0
2015-06-12 13:15:00,44.5,44.52,44.49,44.51,67274.0,34.5511,34.5667,34.5434,34.5589,67274.0
2015-06-12 13:20:00,44.51,44.52,44.48,44.51,47482.0,34.5589,34.5667,34.5356,34.5589,47482.0
2015-06-12 13:25:00,44.51,44.51,44.49,44.51,12500.0,34.5589,34.5589,34.5434,34.5589,12500.0
2015-06-12 13:30:00,44.51,44.54,44.51,44.54,30643.0,34.5589,34.5822,34.5589,34.5822,30643.0
2015-06-12 13:35:00,44.54,44.55,44.53,44.54,14211.0,34.5822,34.59,34.5744,34.5822,14211.0
2015-06-12 13:40:00,44.53,44.54,44.51,44.52,30702.0,34.5744,34.5822,34.5589,34.5667,30702.0
2015-06-12 13:45:00,44.51,44.51,44.48,44.5,18144.0,34.5589,34.5589,34.5356,34.5511,18144.0
2015-06-12 13:50:00,44.5,44.53,44.49,44.53,12696.0,34.5511,34.5744,34.5434,34.5744,12696.0
2015-06-12 13:55:00,44.53,44.53,44.51,44.52,11212.0,34.5744,34.5744,34.5589,34.5667,11212.0
2015-06-12 14:00:00,44.52,44.53,44.51,44.52,30720.0,34.5667,34.5744,34.5589,34.5667,30720.0
2015-06-12 14:05:00,44.52,44.52,44.5,44.5,7611.0,34.5667,34.5667,34.5511,34.5511,7611.0
2015-06-12 14:10:00,44.51,44.51,44.5,44.5,11350.0,34.5589,34.5589,34.5511,34.5511,11350.0
2015-06-12 14:15:00,44.51,44.52,44.5,44.52,46475.0,34.5589,34.5667,34.5511,34.5667,46475.0
2015-06-12 14:20:00,44.52,44.52,44.49,44.51,48876.0,34.5667,34.5667,34.5434,34.5589,48876.0
2015-06-12 14:25:00,44.51,44.51,44.49,44.5,15220.0,34.5589,34.5589,34.5434,34.5511,15220.0
2015-06-12 14:30:00,44.5,44.51,44.47,44.47,21622.0,34.5511,34.5589,34.5278,34.5278,21622.0
2015-06-12 14:35:00,44.47,44.49,44.47,44.48,17624.0,34.5278,34.5434,34.5278,34.5356,17624.0
2015-06-12 14:40:00,44.48,44.49,44.48,44.49,7135.0,34.5356,34.5434,34.5356,34.5434,7135.0
2015-06-12 14:45:00,44.48,44.5,44.48,44.48,24373.0,34.5356,34.5511,34.5356,34.5356,24373.0
2015-06-12 14:50:00,44.48,44.5,44.48,44.48,21538.0,34.5356,34.5511,34.5356,34.5356,21538.0
2015-06-12 14:55:00,44.48,44.5,44.46,44.48,20997.0,34.5356,34.5511,34.5201,34.5356,20997.0
2015-06-12 15:00:00,44.47,44.5,44.47,44.5,17706.0,34.5278,34.5511,34.5278,34.5511,17706.0
2015-06-12 15:05:00,44.49,44.51,44.48,44.5,22814.0,34.5434,34.5589,34.5356,34.5511,22814.0
2015-06-12 15:10:00,44.5,44.55,44.5,44.53,31081.0,34.5511,34.59,34.5511,34.5744,31081.0
2015-06-12 15:15:00,44.53,44.57,44.53,44.57,22782.0,34.5744,34.6055,34.5744,34.6055,22782.0
2015-06-12 15:20:00,44.57,44.62,44.56,44.62,76917.0,34.6055,34.6443,34.5977,34.6443,76917.0
2015-06-12 15:25:00,44.62,44.62,44.59,44.61,38058.0,34.6443,34.6443,34.621,34.6365,38058.0
2015-06-12 15:30:00,44.62,44.64,44.62,44.63,39048.0,34.6443,34.6598,34.6443,34.6521,39048.0
2015-06-12 15:35:00,44.63,44.64,44.62,44.62,33498.0,34.6521,34.6598,34.6443,34.6443,33498.0
2015-06-12 15:40:00,44.61,44.63,44.6,44.63,31827.0,34.6365,34.6521,34.6288,34.6521,31827.0
2015-06-12 15:45:00,44.62,44.67,44.61,44.66,119036.0,34.6443,34.6831,34.6365,34.6754,119036.0
2015-06-12 15:50:00,44.66,44.69,44.66,44.69,42449.0,34.6754,34.6987,34.6754,34.6987,42449.0
2015-06-12 15:55:00,44.69,44.69,44.65,44.66,87367.0,34.6987,34.6987,34.6676,34.6754,87367.0
2015-06-15 09:30:00,44.27,44.38,43.96,44.0,215879.0,34.3726,34.458,34.1319,34.1629,215879.0
2015-06-15 09:35:00,43.99,44.2,43.96,44.19,304621.0,34.1552,34.3182,34.1319,34.3104,304621.0
2015-06-15 09:40:00,44.22,44.3,44.18,44.18,78074.0,34.3337,34.3958,34.3027,34.3027,78074.0
2015-06-15 09:45:00,44.19,44.22,44.13,44.16,217201.0,34.3104,34.3337,34.2639,34.2871,217201.0
2015-06-15 09:50:00,44.15,44.16,44.08,44.15,86063.0,34.2794,34.2871,34.225,34.2794,86063.0
2015-06-15 09:55:00,44.16,44.25,44.16,44.21,86604.0,34.2871,34.357,34.2871,34.326,86604.0
2015-06-15 10:00:00,44.2,44.25,44.15,44.24,107335.0,34.3182,34.357,34.2794,34.3493,107335.0
2015-06-15 10:05:00,44.24,44.24,44.16,44.18,76458.0,34.3493,34.3493,34.2871,34.3027,76458.0
2015-06-15 10:10:00,44.18,44.32,44.14,44.32,185253.0,34.3027,34.4114,34.2716,34.4114,185253.0
2015-06-15 10:15:00,44.31,44.32,44.24,44.25,57980.0,34.4036,34.4114,34.3493,34.357,57980.0
2015-06-15 10:20:00,44.25,44.3,44.24,44.28,28591.0,34.357,34.3958,34.3493,34.3803,28591.0
2015-06-15 10:25:00,44.27,44.33,44.24,44.3,69016.0,34.3726,34.4191,34.3493,34.3958,69016.0
2015-06-15 10:30:00,44.31,44.35,44.29,44.34,27944.0,34.4036,34.4347,34.3881,34.4269,27944.0
2015-06-15 10:35:00,44.34,44.38,44.31,44.36,25764.0,34.4269,34.458,34.4036,34.4424,25764.0
2015-06-15 10:40:00,44.36,44.39,44.33,44.35,25705.0,34.4424,34.4657,34.4191,34.4347,25705.0
2015-06-15 10:45:00,44.35,44.42,44.34,44.36,44078.0,34.4347,34.489,34.4269,34.4424,44078.0
2015-06-15 10:50:00,44.36,44.37,44.34,44.37,12316.0,34.4424,34.4502,34.4269,34.4502,12316.0
2015-06-15 10:55:00,44.37,44.41,44.36,44.41,20486.0,34.4502,34.4813,34.4424,34.4813,20486.0
2015-06-15 11:00:00,44.41,44.47,44.4,44.43,40603.0,34.4813,34.5278,34.4735,34.4968,40603.0
2015-06-15 11:05:00,44.43,44.47,44.4,44.46,29946.0,34.4968,34.5278,34.4735,34.5201,29946.0
2015-06-15 11:10:00,44.47,44.56,44.47,44.55,32956.0,34.5278,34.5977,34.5278,34.59,32956.0
2015-06-15 11:15:00,44.55,44.57,44.55,44.57,5435.0,34.59,34.6055,34.59,34.6055,5435.0
2015-06-15 11:20:00,44.57,44.58,44.5,44.51,13073.0,34.6055,34.6132,34.5511,34.5589,13073.0
2015-06-15 11:25:00,44.51,44.55,44.51,44.52,43542.0,34.5589,34.59,34.5589,34.5667,43542.0
2015-06-15 11:30:00,44.52,44.63,44.52,44.62,45834.0,34.5667,34.6521,34.5667,34.6443,45834.0
2015-06-15 11:35:00,44.62,44.66,44.6,44.64,21951.0,34.6443,34.6754,34.6288,34.6598,21951.0
2015-06-15 11:40:00,44.65,44.71,44.65,44.68,25220.0,34.6676,34.7142,34.6676,34.6909,25220.0
2015-06-15 11:45:00,44.68,44.72,44.66,44.72,86829.0,34.6909,34.7219,34.6754,34.7219,86829.0
2015-06-15 11:50:00,44.72,44.78,44.72,44.74,22132.0,34.7219,34.7685,34.7219,34.7375,22132.0
2015-06-15 11:55:00,44.73,44.73,44.67,44.69,31600.0,34.7297,34.7297,34.6831,34.6987,31600.0
2015-06-15 12:00:00,44.68,44.69,44.62,44.64,17064.0,34.6909,34.6987,34.6443,34.6598,17064.0
2015-06-15 12:05:00,44.64,44.64,44.61,44.61,29199.0,34.6598,34.6598,34.6365,34.6365,29199.0
2015-06-15 12:10:00,44.61,44.64,44.6,44.64,17350.0,34.6365,34.6598,34.6288,34.6598,17350.0
2015-06-15 12:15:00,44.64,44.64,44.6,44.62,15195.0,34.6598,34.6598,34.6288,34.6443,15195.0
2015-06-15 12:20:00,44.63,44.63,44.58,44.59,25841.0,34.6521,34.6521,34.6132,34.621,25841.0
2015-06-15 12:25:00,44.6,44.6,44.55,44.57,16631.0,34.6288,34.6288,34.59,34.6055,16631.0
2015-06-15 12:30:00,44.57,44.64,44.57,44.64,87858.0,34.6055,34.6598,34.6055,34.6598,87858.0
2015-06-15 12:35:00,44.63,44.64,44.61,44.63,14568.0,34.6521,34.6598,34.6365,34.6521,14568.0
2015-06-15 12:40:00,44.62,44.64,44.61,44.64,15760.0,34.6443,34.6598,34.6365,34.6598,15760.0
2015-06-15 12:45:00,44.63,44.69,44.63,44.68,40092.0,34.6521,34.6987,34.6521,34.6909,40092.0
2015-06-15 12:50:00,44.7,44.73,44.69,44.73,69677.0,34.7064,34.7297,34.6987,34.7297,69677.0
2015-06-15 12:55:00,44.73,44.73,44.7,44.71,16047.0,34.7297,34.7297,34.7064,34.7142,16047.0
2015-06-15 13:00:00,44.71,44.71,44.68,44.69,5561.0,34.7142,34.7142,34.6909,34.6987,5561.0
2015-06-15 13:05:00,44.69,44.69,44.67,44.69,51823.0,34.6987,34.6987,34.6831,34.6987,51823.0
2015-06-15 13:10:00,44.69,44.69,44.67,44.69,11205.0,34.6987,34.6987,34.6831,34.6987,11205.0
2015-06-15 13:15:00,44.69,44.7,44.68,44.69,25869.0,34.6987,34.7064,34.6909,34.6987,25869.0
2015-06-15 13:20:00,44.69,44.7,44.66,44.67,28754.0,34.6987,34.7064,34.6754,34.6831,28754.0
2015-06-15 13:25:00,44.66,44.66,44.63,44.64,22262.0,34.6754,34.6754,34.6521,34.6598,22262.0
2015-06-15 13:30:00,44.64,44.65,44.61,44.64,18917.0,34.6598,34.6676,34.6365,34.6598,18917.0
2015-06-15 13:35:00,44.65,44.65,44.63,44.64,13948.0,34.6676,34.6676,34.6521,34.6598,13948.0
2015-06-15 13:40:00,44.64,44.65,44.62,44.64,59744.0,34.6598,34.6676,34.6443,34.6598,59744.0
2015-06-15 13:45:00,44.64,44.68,44.64,44.67,28081.0,34.6598,34.6909,34.6598,34.6831,28081.0
2015-06-15 13:50:00,44.68,44.75,44.64,44.67,202138.0,34.6909,34.7452,34.6598,34.6831,202138.0
2015-06-15 13:55:00,44.67,44.68,44.64,44.65,65833.0,34.6831,34.6909,34.6598,34.6676,65833.0
2015-06-15 14:00:00,44.66,44.66,44.63,44.66,53440.0,34.6754,34.6754,34.6521,34.6754,53440.0
2015-06-15 14:05:00,44.65,44.67,44.62,44.63,26464.0,34.6676,34.6831,34.6443,34.6521,26464.0
2015-06-15 14:10:00,44.63,44.66,44.62,44.65,36692.0,34.6521,34.6754,34.6443,34.6676,36692.0
2015-06-15 14:15:00,44.65,44.66,44.64,44.64,20659.0,34.6676,34.6754,34.6598,34.6598,20659.0
2015-06-15 14:20:00,44.65,44.66,44.63,44.65,21037.0,34.6676,34.6754,34.6521,34.6676,21037.0
2015-06-15 14:25:00,44.64,44.64,44.6,44.62,30150.0,34.6598,34.6598,34.6288,34.6443,30150.0
2015-06-15 14:30:00,44.62,44.62,44.58,44.59,67353.0,34.6443,34.6443,34.6132,34.621,67353.0
2015-06-15 14:35:00,44.58,44.61,44.58,44.59,69675.0,34.6132,34.6365,34.6132,34.621,69675.0
2015-06-15 14:40:00,44.58,44.59,44.56,44.57,22937.0,34.6132,34.621,34.5977,34.6055,22937.0
2015-06-15 14:45:00,44.57,44.59,44.56,44.57,134606.0,34.6055,34.621,34.5977,34.6055,134606.0
2015-06-15 14:50:00,44.57,44.57,44.52,44.53,70361.0,34.6055,34.6055,34.5667,34.5744,70361.0
2015-06-15 14:55:00,44.53,44.53,44.5,44.52,23505.0,34.5744,34.5744,34.5511,34.5667,23505.0
2015-06-15 15:00:00,44.52,44.52,44.5,44.5,13144.0,34.5667,34.5667,34.5511,34.5511,13144.0
2015-06-15 15:05:00,44.5,44.51,44.48,44.49,30014.0,34.5511,34.5589,34.5356,34.5434,30014.0
2015-06-15 15:10:00,44.49,44.51,44.47,44.51,25158.0,34.5434,34.5589,34.5278,34.5589,25158.0
2015-06-15 15:15:00,44.51,44.52,44.48,44.5,31588.0,34.5589,34.5667,34.5356,34.5511,31588.0
2015-06-15 15:20:00,44.5,44.54,44.49,44.51,31605.0,34.5511,34.5822,34.5434,34.5589,31605.0
2015-06-15 15:25:00,44.52,44.53,44.49,44.52,24923.0,34.5667,34.5744,34.5434,34.5667,24923.0
2015-06-15 15:30:00,44.52,44.53,44.5,44.53,39269.0,34.5667,34.5744,34.5511,34.5744,39269.0
2015-06-15 15:35:00,44.53,44.53,44.5,44.53,33422.0,34.5744,34.5744,34.5511,34.5744,33422.0
2015-06-15 15:40:00,44.53,44.6,44.53,44.57,47277.0,34.5744,34.6288,34.5744,34.6055,47277.0
2015-06-15 15:45:00,44.57,44.57,44.52,44.53,36185.0,34.6055,34.6055,34.5667,34.5744,36185.0
2015-06-15 15:50:00,44.53,44.54,44.51,44.52,42785.0,34.5744,34.5822,34.5589,34.5667,42785.0
2015-06-15 15:55:00,44.52,44.53,44.49,44.51,100482.0,34.5667,34.5744,34.5434,34.5589,100482.0
2015-06-16 09:30:00,44.45,44.48,44.34,44.48,49798.0,34.5123,34.5356,34.4269,34.5356,49798.0
2015-06-16 09:35:00,44.49,44.79,44.49,44.72,292087.0,34.5434,34.7763,34.5434,34.7219,292087.0
2015-06-16 09:40:00,44.72,44.74,44.61,44.63,90056.0,34.7219,34.7375,34.6365,34.6521,90056.0
2015-06-16 09:45:00,44.64,44.69,44.59,44.6,36963.0,34.6598,34.6987,34.621,34.6288,36963.0
2015-06-16 09:50:00,44.6,44.63,44.58,44.6,15905.0,34.6288,34.6521,34.6132,34.6288,15905.0
2015-06-16 09:55:00,44.59,44.67,44.59,44.64,26410.0,34.621,34.6831,34.621,34.6598,26410.0
2015-06-16 10:00:00,44.63,44.7,44.63,44.66,43933.0,34.6521,34.7064,34.6521,34.6754,43933.0
2015-06-16 10:05:00,44.66,44.69,44.61,44.61,23223.0,34.6754,34.6987,34.6365,34.6365,23223.0
2015-06-16 10:10:00,44.61,44.61,44.51,44.51,36790.0,34.6365,34.6365,34.5589,34.5589,36790.0
2015-06-16 10:15:00,44.51,44.58,44.5,44.56,271577.0,34.5589,34.6132,34.5511,34.5977,271577.0
2015-06-16 10:20:00,44.56,44.59,44.54,44.59,103392.0,34.5977,34.621,34.5822,34.621,103392.0
2015-06-16 10:25:00,44.59,44.61,44.56,44.59,63831.0,34.621,34.6365,34.5977,34.621,63831.0
2015-06-16 10:30:00,44.58,44.64,44.58,44.62,92818.0,34.6132,34.6598,34.6132,34.6443,92818.0
2015-06-16 10:35:00,44.63,44.64,44.59,44.6,42651.0,34.6521,34.6598,34.621,34.6288,42651.0
2015-06-16 10:40:00,44.62,44.7,44.61,44.68,108303.0,34.6443,34.7064,34.6365,34.6909,108303.0
2015-06-16 10:45:00,44.68,44.7,44.65,44.7,22219.0,34.6909,34.7064,34.6676,34.7064,22219.0
2015-06-16 10:50:00,44.7,44.7,44.64,44.69,27676.0,34.7064,34.7064,34.6598,34.6987,27676.0
2015-06-16 10:55:00,44.69,44.71,44.65,44.71,17480.0,34.6987,34.7142,34.6676,34.7142,17480.0
2015-06-16 11:00:00,44.71,44.75,44.69,44.75,42012.0,34.7142,34.7452,34.6987,34.7452,42012.0
2015-06-16 11:05:00,44.75,44.81,44.74,44.8,58997.0,34.7452,34.7918,34.7375,34.7841,58997.0
2015-06-16 11:10:00,44.81,44.87,44.8,44.87,71786.0,34.7918,34.8384,34.7841,34.8384,71786.0
2015-06-16 11:15:00,44.87,44.9,44.85,44.86,36613.0,34.8384,34.8617,34.8229,34.8306,36613.0
2015-06-16 11:20:00,44.86,44.9,44.86,44.9,109555.0,34.8306,34.8617,34.8306,34.8617,109555.0
2015-06-16 11:25:00,44.9,44.94,44.89,44.93,46330.0,34.8617,34.8928,34.8539,34.885,46330.0
2015-06-16 11:30:00,44.92,44.96,44.91,44.96,38699.0,34.8772,34.9083,34.8695,34.9083,38699.0
2015-06-16 11:35:00,44.96,44.96,44.9,44.91,20840.0,34.9083,34.9083,34.8617,34.8695,20840.0
2015-06-16 11:40:00,44.91,44.96,44.91,44.96,15046.0,34.8695,34.9083,34.8695,34.9083,15046.0
2015-06-16 11:45:00,44.95,44.96,44.91,44.95,26412.0,34.9005,34.9083,34.8695,34.9005,26412.0
2015-06-16 11:50:00,44.95,44.97,44.93,44.95,15888.0,34.9005,34.9161,34.885,34.9005,15888.0
2015-06-16 11:55:00,44.94,44.98,44.91,44.97,42832.0,34.8928,34.9238,34.8695,34.9161,42832.0
2015-06-16 12:00:00,44.97,44.97,44.91,44.91,24268.0,34.9161,34.9161,34.8695,34.8695,24268.0
2015-06-16 12:05:00,44.91,44.92,44.87,44.88,82464.0,34.8695,34.8772,34.8384,34.8462,82464.0
2015-06-16 12:10:00,44.88,44.89,44.86,44.86,122414.0,34.8462,34.8539,34.8306,34.8306,122414.0
2015-06-16 12:15:00,44.87,44.91,44.86,44.9,36500.0,34.8384,34.8695,34.8306,34.8617,36500.0
2015-06-16 12:20:00,44.91,44.95,44.9,44.95,26364.0,34.8695,34.9005,34.8617,34.9005,26364.0
2015-06-16 12:25:00,44.95,44.95,44.92,44.94,32658.0,34.9005,34.9005,34.8772,34.8928,32658.0
2015-06-16 12:30:00,44.94,44.96,44.92,44.95,19384.0,34.8928,34.9083,34.8772,34.9005,19384.0
2015-06-16 12:35:00,44.94,44.96,44.9,44.9,20450.0,34.8928,34.9083,34.8617,34.8617,20450.0
2015-06-16 12:40:00,44.9,44.91,44.87,44.89,28447.0,34.8617,34.8695,34.8384,34.8539,28447.0
2015-06-16 12:45:00,44.89,44.9,44.87,44.9,48421.0,34.8539,34.8617,34.8384,34.8617,48421.0
2015-06-16 12:50:00,44.91,44.92,44.87,44.88,23541.0,34.8695,34.8772,34.8384,34.8462,23541.0
2015-06-16 12:55:00,44.88,44.9,44.87,44.9,8770.0,34.8462,34.8617,34.8384,34.8617,8770.0
2015-06-16 13:00:00,44.9,44.93,44.9,44.91,26840.0,34.8617,34.885,34.8617,34.8695,26840.0
2015-06-16 13:05:00,44.91,44.91,44.89,44.9,20302.0,34.8695,34.8695,34.8539,34.8617,20302.0
2015-06-16 13:10:00,44.9,44.9,44.87,44.89,14776.0,34.8617,34.8617,34.8384,34.8539,14776.0
2015-06-16 13:15:00,44.89,44.89,44.85,44.87,10322.0,34.8539,34.8539,34.8229,34.8384,10322.0
2015-06-16 13:20:00,44.87,44.9,44.86,44.89,21883.0,34.8384,34.8617,34.8306,34.8539,21883.0
2015-06-16 13:25:00,44.9,44.92,44.89,44.91,17957.0,34.8617,34.8772,34.8539,34.8695,17957.0
2015-06-16 13:30:00,44.91,44.94,44.9,44.9,53304.0,34.8695,34.8928,34.8617,34.8617,53304.0
2015-06-16 13:35:00,44.9,44.93,44.9,44.91,12820.0,34.8617,34.885,34.8617,34.8695,12820.0
2015-06-16 13:40:00,44.91,44.91,44.87,44.87,10999.0,34.8695,34.8695,34.8384,34.8384,10999.0
2015-06-16 13:45:00,44.88,44.91,44.87,44.91,12740.0,34.8462,34.8695,34.8384,34.8695,12740.0
2015-06-16 13:50:00,44.9,44.92,44.88,44.92,12923.0,34.8617,34.8772,34.8462,34.8772,12923.0
2015-06-16 13:55:00,44.91,44.92,44.9,44.9,12512.0,34.8695,34.8772,34.8617,34.8617,12512.0
2015-06-16 14:00:00,44.91,44.95,44.91,44.95,47710.0,34.8695,34.9005,34.8695,34.9005,47710.0
2015-06-16 14:05:00,44.95,44.99,44.95,44.97,26321.0,34.9005,34.9316,34.9005,34.9161,26321.0
2015-06-16 14:10:00,44.98,44.98,44.96,44.96,59995.0,34.9238,34.9238,34.9083,34.9083,59995.0
2015-06-16 14:15:00,44.95,44.97,44.94,44.96,19484.0,34.9005,34.9161,34.8928,34.9083,19484.0
2015-06-16 14:20:00,44.96,44.99,44.94,44.97,48752.0,34.9083,34.9316,34.8928,34.9161,48752.0
2015-06-16 14:25:00,44.97,44.97,44.93,44.94,31163.0,34.9161,34.9161,34.885,34.8928,31163.0
2015-06-16 14:30:00,44.93,44.94,44.91,44.94,124200.0,34.885,34.8928,34.8695,34.8928,124200.0
2015-06-16 14:35:00,44.94,44.94,44.91,44.91,19646.0,34.8928,34.8928,34.8695,34.8695,19646.0
2015-06-16 14:40:00,44.91,44.92,44.86,44.87,12200.0,34.8695,34.8772,34.8306,34.8384,12200.0
2015-06-16 14:45:00,44.88,44.88,44.86,44.87,8621.0,34.8462,34.8462,34.8306,34.8384,8621.0
2015-06-16 14:50:00,44.88,44.89,44.87,44.88,17182.0,34.8462,34.8539,34.8384,34.8462,17182.0
2015-06-16 14:55:00,44.88,44.9,44.87,44.87,15488.0,34.8462,34.8617,34.8384,34.8384,15488.0
2015-06-16 15:00:00,44.87,44.91,44.85,44.91,28848.0,34.8384,34.8695,34.8229,34.8695,28848.0
2015-06-16 15:05:00,44.91,44.91,44.87,44.89,33814.0,34.8695,34.8695,34.8384,34.8539,33814.0
2015-06-16 15:10:00,44.9,44.93,44.89,44.91,33013.0,34.8617,34.885,34.8539,34.8695,33013.0
2015-06-16 15:15:00,44.91,44.95,44.9,44.92,274700.0,34.8695,34.9005,34.8617,34.8772,274700.0
2015-06-16 15:20:00,44.93,44.98,44.91,44.95,138883.0,34.885,34.9238,34.8695,34.9005,138883.0
2015-06-16 15:25:00,44.94,44.97,44.94,44.95,26958.0,34.8928,34.9161,34.8928,34.9005,26958.0
2015-06-16 15:30:00,44.95,44.96,44.9,44.91,35912.0,34.9005,34.9083,34.8617,34.8695,35912.0
2015-06-16 15:35:00,44.91,44.98,44.9,44.96,419807.0,34.8695,34.9238,34.8617,34.9083,419807.0
2015-06-16 15:40:00,44.96,44.97,44.91,44.94,442663.0,34.9083,34.9161,34.8695,34.8928,442663.0
2015-06-16 15:45:00,44.94,44.98,44.93,44.96,83715.0,34.8928,34.9238,34.885,34.9083,83715.0
2015-06-16 15:50:00,44.96,44.97,44.94,44.94,124423.0,34.9083,34.9161,34.8928,34.8928,124423.0
2015-06-16 15:55:00,44.94,44.98,44.94,44.98,211068.0,34.8928,34.9238,34.8928,34.9238,211068.0
2015-06-17 09:30:00,45.16,45.25,45.07,45.17,79632.0,35.0636,35.1335,34.9937,35.0713,79632.0
2015-06-17 09:35:00,45.19,45.21,45.04,45.11,45006.0,35.0869,35.1024,34.9704,35.0248,45006.0
2015-06-17 09:40:00,45.1,45.13,44.99,45.02,57751.0,35.017,35.0403,34.9316,34.9549,57751.0
2015-06-17 09:45:00,45.03,45.04,44.96,45.03,124473.0,34.9626,34.9704,34.9083,34.9626,124473.0
2015-06-17 09:50:00,45.03,45.05,44.97,44.99,53712.0,34.9626,34.9782,34.9161,34.9316,53712.0
2015-06-17 09:55:00,44.98,45.02,44.96,45.02,41696.0,34.9238,34.9549,34.9083,34.9549,41696.0
2015-06-17 10:00:00,45.02,45.04,44.95,45.0,48792.0,34.9549,34.9704,34.9005,34.9393,48792.0
2015-06-17 10:05:00,44.99,44.99,44.91,44.94,22320.0,34.9316,34.9316,34.8695,34.8928,22320.0
2015-06-17 10:10:00,44.93,44.93,44.86,44.87,48149.0,34.885,34.885,34.8306,34.8384,48149.0
2015-06-17 10:15:00,44.87,44.87,44.82,44.84,96350.0,34.8384,34.8384,34.7996,34.8151,96350.0
2015-06-17 10:20:00,44.84,44.87,44.81,44.84,30993.0,34.8151,34.8384,34.7918,34.8151,30993.0
2015-06-17 10:25:00,44.83,44.88,44.81,44.83,33952.0,34.8074,34.8462,34.7918,34.8074,33952.0
2015-06-17 10:30:00,44.82,44.83,44.79,44.81,33405.0,34.7996,34.8074,34.7763,34.7918,33405.0
2015-06-17 10:35:00,44.8,44.84,44.8,44.81,31391.0,34.7841,34.8151,34.7841,34.7918,31391.0
2015-06-17 10:40:00,44.81,44.82,44.79,44.82,38878.0,34.7918,34.7996,34.7763,34.7996,38878.0
2015-06-17 10:45:00,44.83,44.85,44.79,44.85,60396.0,34.8074,34.8229,34.7763,34.8229,60396.0
2015-06-17 10:50:00,44.85,44.85,44.8,44.83,33569.0,34.8229,34.8229,34.7841,34.8074,33569.0
2015-06-17 10:55:00,44.82,44.86,44.82,44.86,19092.0,34.7996,34.8306,34.7996,34.8306,19092.0
2015-06-17 11:00:00,44.87,44.88,44.84,44.86,15600.0,34.8384,34.8462,34.8151,34.8306,15600.0
2015-06-17 11:05:00,44.85,44.85,44.81,44.83,14910.0,34.8229,34.8229,34.7918,34.8074,14910.0
2015-06-17 11:10:00,44.82,44.84,44.79,44.81,37093.0,34.7996,34.8151,34.7763,34.7918,37093.0
2015-06-17 11:15:00,44.81,44.81,44.78,44.79,44338.0,34.7918,34.7918,34.7685,34.7763,44338.0
2015-06-17 11:20:00,44.79,44.82,44.77,44.81,24424.0,34.7763,34.7996,34.7608,34.7918,24424.0
2015-06-17 11:25:00,44.81,44.81,44.76,44.77,106681.0,34.7918,34.7918,34.753,34.7608,106681.0
2015-06-17 11:30:00,44.76,44.78,44.75,44.76,13803.0,34.753,34.7685,34.7452,34.753,13803.0
2015-06-17 11:35:00,44.77,44.77,44.74,44.77,21594.0,34.7608,34.7608,34.7375,34.7608,21594.0
2015-06-17 11:40:00,44.77,44.79,44.75,44.75,17359.0,34.7608,34.7763,34.7452,34.7452,17359.0
2015-06-17 11:45:00,44.76,44.81,44.73,44.81,26938.0,34.753,34.7918,34.7297,34.7918,26938.0
2015-06-17 11:50:00,44.81,44.84,44.8,44.84,26330.0,34.7918,34.8151,34.7841,34.8151,26330.0
2015-06-17 11:55:00,44.84,44.84,44.8,44.82,26300.0,34.8151,34.8151,34.7841,34.7996,26300.0
2015-06-17 12:00:00,44.81,44.82,44.79,44.8,18712.0,34.7918,34.7996,34.7763,34.7841,18712.0
2015-06-17 12:05:00,44.8,44.83,44.78,44.81,39648.0,34.7841,34.8074,34.7685,34.7918,39648.0
2015-06-17 12:10:00,44.8,44.81,44.78,44.79,22195.0,34.7841,34.7918,34.7685,34.7763,22195.0
2015-06-17 12:15:00,44.78,44.79,44.76,44.78,30777.0,34.7685,34.7763,34.753,34.7685,30777.0
2015-06-17 12:20:00,44.78,44.82,44.77,44.81,38405.0,34.7685,34.7996,34.7608,34.7918,38405.0
2015-06-17 12:25:00,44.81,44.83,44.81,44.83,21046.0,34.7918,34.8074,34.7918,34.8074,21046.0
2015-06-17 12:30:00,44.83,44.84,44.8,44.84,25773.0,34.8074,34.8151,34.7841,34.8151,25773.0
2015-06-17 12:35:00,44.83,44.86,44.82,44.84,60184.0,34.8074,34.8306,34.7996,34.8151,60184.0
2015-06-17 12:40:00,44.84,44.85,44.78,44.79,27928.0,34.8151,34.8229,34.7685,34.7763,27928.0
2015-06-17 12:45:00,44.79,44.8,44.78,44.79,26516.0,34.7763,34.7841,34.7685,34.7763,26516.0
2015-06-17 12:50:00,44.79,44.8,44.74,44.75,29823.0,34.7763,34.7841,34.7375,34.7452,29823.0
2015-06-17 12:55:00,44.75,44.78,44.71,44.78,26724.0,34.7452,34.7685,34.7142,34.7685,26724.0
2015-06-17 13:00:00,44.78,44.8,44.75,44.79,25884.0,34.7685,34.7841,34.7452,34.7763,25884.0
2015-06-17 13:05:00,44.78,44.81,44.76,44.8,82506.0,34.7685,34.7918,34.753,34.7841,82506.0
2015-06-17 13:10:00,44.79,44.82,44.79,44.82,38716.0,34.7763,34.7996,34.7763,34.7996,38716.0
2015-06-17 13:15:00,44.82,44.83,44.8,44.81,60358.0,34.7996,34.8074,34.7841,34.7918,60358.0
2015-06-17 13:20:00,44.81,44.83,44.79,44.8,42741.0,34.7918,34.8074,34.7763,34.7841,42741.0
2015-06-17 13:25:00,44.8,44.82,44.79,44.82,24992.0,34.7841,34.7996,34.7763,34.7996,24992.0
2015-06-17 13:30:00,44.81,44.82,44.8,44.82,10378.0,34.7918,34.7996,34.7841,34.7996,10378.0
2015-06-17 13:35:00,44.82,44.84,44.81,44.82,59114.0,34.7996,34.8151,34.7918,34.7996,59114.0
2015-06-17 13:40:00,44.82,44.82,44.78,44.79,27937.0,34.7996,34.7996,34.7685,34.7763,27937.0
2015-06-17 13:45:00,44.79,44.79,44.75,44.77,19825.0,34.7763,34.7763,34.7452,34.7608,19825.0
2015-06-17 13:50:00,44.77,44.79,44.76,44.79,14559.0,34.7608,34.7763,34.753,34.7763,14559.0
2015-06-17 13:55:00,44.78,44.84,44.78,44.84,42132.0,34.7685,34.8151,34.7685,34.8151,42132.0
2015-06-17 14:00:00,44.81,44.96,44.75,44.91,244672.0,34.7918,34.9083,34.7452,34.8695,244672.0
2015-06-17 14:05:00,44.91,44.92,44.83,44.86,148826.0,34.8695,34.8772,34.8074,34.8306,148826.0
2015-06-17 14:10:00,44.85,44.85,44.65,44.65,477779.0,34.8229,34.8229,34.6676,34.6676,477779.0
2015-06-17 14:15:00,44.66,44.67,44.46,44.5,777593.0,34.6754,34.6831,34.5201,34.5511,777593.0
2015-06-17 14:20:00,44.51,44.52,44.39,44.47,439779.0,34.5589,34.5667,34.4657,34.5278,439779.0
2015-06-17 14:25:00,44.47,44.59,44.46,44.57,207034.0,34.5278,34.621,34.5201,34.6055,207034.0
2015-06-17 14:30:00,44.56,44.72,44.55,44.66,206922.0,34.5977,34.7219,34.59,34.6754,206922.0
2015-06-17 14:35:00,44.66,44.66,44.59,44.65,86387.0,34.6754,34.6754,34.621,34.6676,86387.0
2015-06-17 14:40:00,44.65,44.77,44.64,44.72,322299.0,34.6676,34.7608,34.6598,34.7219,322299.0
2015-06-17 14:45:00,44.73,44.79,44.71,44.71,85820.0,34.7297,34.7763,34.7142,34.7142,85820.0
2015-06-17 14:50:00,44.7,44.71,44.66,44.69,93854.0,34.7064,34.7142,34.6754,34.6987,93854.0
2015-06-17 14:55:00,44.69,44.69,44.55,44.58,205350.0,34.6987,34.6987,34.59,34.6132,205350.0
2015-06-17 15:00:00,44.57,44.61,44.42,44.43,482701.0,34.6055,34.6365,34.489,34.4968,482701.0
2015-06-17 15:05:00,44.43,44.45,44.35,44.36,268056.0,34.4968,34.5123,34.4347,34.4424,268056.0
2015-06-17 15:10:00,44.36,44.36,44.29,44.33,399585.0,34.4424,34.4424,34.3881,34.4191,399585.0
2015-06-17 15:15:00,44.33,44.44,44.33,44.44,319723.0,34.4191,34.5045,34.4191,34.5045,319723.0
2015-06-17 15:20:00,44.43,44.47,44.41,44.42,271415.0,34.4968,34.5278,34.4813,34.489,271415.0
2015-06-17 15:25:00,44.42,44.42,44.27,44.27,430432.0,34.489,34.489,34.3726,34.3726,430432.0
2015-06-17 15:30:00,44.27,44.3,44.25,44.26,199254.0,34.3726,34.3958,34.357,34.3648,199254.0
2015-06-17 15:35:00,44.26,44.3,44.22,44.23,273398.0,34.3648,34.3958,34.3337,34.3415,273398.0
2015-06-17 15:40:00,44.23,44.24,44.16,44.21,241360.0,34.3415,34.3493,34.2871,34.326,241360.0
2015-06-17 15:45:00,44.2,44.22,44.09,44.13,528225.0,34.3182,34.3337,34.2328,34.2639,528225.0
2015-06-17 15:50:00,44.14,44.2,44.14,44.2,436896.0,34.2716,34.3182,34.2716,34.3182,436896.0
2015-06-17 15:55:00,44.2,44.22,44.19,44.2,305010.0,34.3182,34.3337,34.3104,34.3182,305010.0
2015-06-18 09:30:00,44.38,44.48,44.2,44.23,209330.0,34.458,34.5356,34.3182,34.3415,209330.0
2015-06-18 09:35:00,44.23,44.28,44.09,44.11,187488.0,34.3415,34.3803,34.2328,34.2483,187488.0
2015-06-18 09:40:00,44.12,44.16,43.97,43.97,281460.0,34.2561,34.2871,34.1396,34.1396,281460.0
2015-06-18 09:45:00,43.98,44.11,43.93,44.04,235280.0,34.1474,34.2483,34.1086,34.194,235280.0
2015-06-18 09:50:00,44.05,44.11,44.04,44.04,73558.0,34.2017,34.2483,34.194,34.194,73558.0
2015-06-18 09:55:00,44.04,44.12,44.02,44.1,79288.0,34.194,34.2561,34.1784,34.2406,79288.0
2015-06-18 10:00:00,44.12,44.33,44.12,44.32,375537.0,34.2561,34.4191,34.2561,34.4114,375537.0
2015-06-18 10:05:00,44.32,44.4,44.32,44.33,156962.0,34.4114,34.4735,34.4114,34.4191,156962.0
2015-06-18 10:10:00,44.34,44.34,44.24,44.24,93480.0,34.4269,34.4269,34.3493,34.3493,93480.0
2015-06-18 10:15:00,44.24,44.47,44.24,44.47,294876.0,34.3493,34.5278,34.3493,34.5278,294876.0
2015-06-18 10:20:00,44.47,44.47,44.35,44.35,106059.0,34.5278,34.5278,34.4347,34.4347,106059.0
2015-06-18 10:25:00,44.36,44.38,44.32,44.35,162211.0,34.4424,34.458,34.4114,34.4347,162211.0
2015-06-18 10:30:00,44.35,44.39,44.32,44.33,139656.0,34.4347,34.4657,34.4114,34.4191,139656.0
2015-06-18 10:35:00,44.33,44.4,44.31,44.4,47439.0,34.4191,34.4735,34.4036,34.4735,47439.0
2015-06-18 10:40:00,44.41,44.45,44.4,44.42,141533.0,34.4813,34.5123,34.4735,34.489,141533.0
2015-06-18 10:45:00,44.43,44.53,44.43,44.51,200766.0,34.4968,34.5744,34.4968,34.5589,200766.0
2015-06-18 10:50:00,44.51,44.62,44.51,44.54,121644.0,34.5589,34.6443,34.5589,34.5822,121644.0
2015-06-18 10:55:00,44.54,44.55,44.46,44.47,67770.0,34.5822,34.59,34.5201,34.5278,67770.0
2015-06-18 11:00:00,44.47,44.53,44.45,44.51,98577.0,34.5278,34.5744,34.5123,34.5589,98577.0
2015-06-18 11:05:00,44.52,44.63,44.51,44.61,151170.0,34.5667,34.6521,34.5589,34.6365,151170.0
2015-06-18 11:10:00,44.6,44.67,44.6,44.64,54984.0,34.6288,34.6831,34.6288,34.6598,54984.0
2015-06-18 11:15:00,44.65,44.65,44.52,44.53,67645.0,34.6676,34.6676,34.5667,34.5744,67645.0
2015-06-18 11:20:00,44.52,44.56,44.5,44.53,44258.0,34.5667,34.5977,34.5511,34.5744,44258.0
2015-06-18 11:25:00,44.52,44.55,44.52,44.54,15290.0,34.5667,34.59,34.5667,34.5822,15290.0
2015-06-18 11:30:00,44.54,44.6,44.53,44.56,38771.0,34.5822,34.6288,34.5744,34.5977,38771.0
2015-06-18 11:35:00,44.55,44.56,44.53,44.55,43568.0,34.59,34.5977,34.5744,34.59,43568.0
2015-06-18 11:40:00,44.55,44.55,44.5,44.53,80659.0,34.59,34.59,34.5511,34.5744,80659.0
2015-06-18 11:45:00,44.53,44.55,44.52,44.54,14337.0,34.5744,34.59,34.5667,34.5822,14337.0
2015-06-18 11:50:00,44.53,44.57,44.53,44.56,17986.0,34.5744,34.6055,34.5744,34.5977,17986.0
2015-06-18 11:55:00,44.56,44.58,44.54,44.57,26136.0,34.5977,34.6132,34.5822,34.6055,26136.0
2015-06-18 12:00:00,44.58,44.61,44.58,44.59,29992.0,34.6132,34.6365,34.6132,34.621,29992.0
2015-06-18 12:05:00,44.58,44.59,44.53,44.54,31448.0,34.6132,34.621,34.5744,34.5822,31448.0
2015-06-18 12:10:00,44.54,44.54,44.5,44.52,65476.0,34.5822,34.5822,34.5511,34.5667,65476.0
2015-06-18 12:15:00,44.52,44.53,44.46,44.46,104195.0,34.5667,34.5744,34.5201,34.5201,104195.0
2015-06-18 12:20:00,44.46,44.6,44.46,44.59,208065.0,34.5201,34.6288,34.5201,34.621,208065.0
2015-06-18 12:25:00,44.59,44.63,44.57,44.61,180880.0,34.621,34.6521,34.6055,34.6365,180880.0
2015-06-18 12:30:00,44.62,44.69,44.62,44.67,88909.0,34.6443,34.6987,34.6443,34.6831,88909.0
2015-06-18 12:35:00,44.67,44.69,44.58,44.63,85395.0,34.6831,34.6987,34.6132,34.6521,85395.0
2015-06-18 12:40:00,44.63,44.63,44.6,44.6,20629.0,34.6521,34.6521,34.6288,34.6288,20629.0
2015-06-18 12:45:00,44.59,44.63,44.59,44.59,23699.0,34.621,34.6521,34.621,34.621,23699.0
2015-06-18 12:50:00,44.6,44.62,44.59,44.59,39204.0,34.6288,34.6443,34.621,34.621,39204.0
2015-06-18 12:55:00,44.59,44.59,44.54,44.55,34561.0,34.621,34.621,34.5822,34.59,34561.0
2015-06-18 13:00:00,44.55,44.56,44.54,44.56,45333.0,34.59,34.5977,34.5822,34.5977,45333.0
2015-06-18 13:05:00,44.55,44.58,44.52,44.52,70515.0,34.59,34.6132,34.5667,34.5667,70515.0
2015-06-18 13:10:00,44.53,44.53,44.5,44.51,67782.0,34.5744,34.5744,34.5511,34.5589,67782.0
2015-06-18 13:15:00,44.51,44.51,44.48,44.48,27533.0,34.5589,34.5589,34.5356,34.5356,27533.0
2015-06-18 13:20:00,44.48,44.49,44.42,44.45,36122.0,34.5356,34.5434,34.489,34.5123,36122.0
2015-06-18 13:25:00,44.44,44.48,44.43,44.48,13331.0,34.5045,34.5356,34.4968,34.5356,13331.0
2015-06-18 13:30:00,44.47,44.52,44.47,44.51,13127.0,34.5278,34.5667,34.5278,34.5589,13127.0
2015-06-18 13:35:00,44.51,44.53,44.5,44.52,35823.0,34.5589,34.5744,34.5511,34.5667,35823.0
2015-06-18 13:40:00,44.53,44.56,44.52,44.56,27655.0,34.5744,34.5977,34.5667,34.5977,27655.0
2015-06-18 13:45:00,44.56,44.56,44.53,44.55,23489.0,34.5977,34.5977,34.5744,34.59,23489.0
2015-06-18 13:50:00,44.54,44.57,44.54,44.56,67265.0,34.5822,34.6055,34.5822,34.5977,67265.0
2015-06-18 13:55:00,44.56,44.59,44.54,44.55,68356.0,34.5977,34.621,34.5822,34.59,68356.0
2015-06-18 14:00:00,44.55,44.61,44.54,44.61,112515.0,34.59,34.6365,34.5822,34.6365,112515.0
2015-06-18 14:05:00,44.6,44.61,44.59,44.59,18959.0,34.6288,34.6365,34.621,34.621,18959.0
2015-06-18 14:10:00,44.6,44.6,44.59,44.6,20734.0,34.6288,34.6288,34.621,34.6288,20734.0
2015-06-18 14:15:00,44.59,44.6,44.54,44.55,42207.0,34.621,34.6288,34.5822,34.59,42207.0
2015-06-18 14:20:00,44.54,44.55,44.51,44.52,122704.0,34.5822,34.59,34.5589,34.5667,122704.0
2015-06-18 14:25:00,44.51,44.51,44.45,44.46,37561.0,34.5589,34.5589,34.5123,34.5201,37561.0
2015-06-18 14:30:00,44.46,44.47,44.44,44.47,56923.0,34.5201,34.5278,34.5045,34.5278,56923.0
2015-06-18 14:35:00,44.46,44.54,44.45,44.54,91362.0,34.5201,34.5822,34.5123,34.5822,91362.0
2015-06-18 14:40:00,44.55,44.56,44.53,44.55,29898.0,34.59,34.5977,34.5744,34.59,29898.0
2015-06-18 14:45:00,44.55,44.55,44.53,44.55,10506.0,34.59,34.59,34.5744,34.59,10506.0
2015-06-18 14:50:00,44.54,44.57,44.54,44.55,46107.0,34.5822,34.6055,34.5822,34.59,46107.0
2015-06-18 14:55:00,44.56,44.57,44.56,44.57,10731.0,34.5977,34.6055,34.5977,34.6055,10731.0
2015-06-18 15:00:00,44.57,44.57,44.51,44.51,27239.0,34.6055,34.6055,34.5589,34.5589,27239.0
2015-06-18 15:05:00,44.52,44.52,44.47,44.47,22950.0,34.5667,34.5667,34.5278,34.5278,22950.0
2015-06-18 15:10:00,44.47,44.51,44.47,44.5,19580.0,34.5278,34.5589,34.5278,34.5511,19580.0
2015-06-18 15:15:00,44.5,44.52,44.48,44.52,42187.0,34.5511,34.5667,34.5356,34.5667,42187.0
2015-06-18 15:20:00,44.51,44.54,44.5,44.53,67264.0,34.5589,34.5822,34.5511,34.5744,67264.0
2015-06-18 15:25:00,44.53,44.6,44.53,44.6,177359.0,34.5744,34.6288,34.5744,34.6288,177359.0
2015-06-18 15:30:00,44.6,44.64,44.6,44.63,93835.0,34.6288,34.6598,34.6288,34.6521,93835.0
2015-06-18 15:35:00,44.63,44.63,44.59,44.59,100153.0,34.6521,34.6521,34.621,34.621,100153.0
2015-06-18 15:40:00,44.6,44.62,44.58,44.59,47028.0,34.6288,34.6443,34.6132,34.621,47028.0
2015-06-18 15:45:00,44.59,44.6,44.55,44.56,314038.0,34.621,34.6288,34.59,34.5977,314038.0
2015-06-18 15:50:00,44.57,44.57,44.54,44.54,130891.0,34.6055,34.6055,34.5822,34.5822,130891.0
2015-06-18 15:55:00,44.54,44.59,44.54,44.58,293983.0,34.5822,34.621,34.5822,34.6132,293983.0
2015-06-19 09:30:00,44.23,44.34,44.23,44.32,170640.0,34.4833,34.5691,34.4833,34.5535,170640.0
2015-06-19 09:35:00,44.33,44.45,44.31,44.32,186102.0,34.5613,34.6549,34.5457,34.5535,186102.0
2015-06-19 09:40:00,44.33,44.34,44.24,44.3,63264.0,34.5613,34.5691,34.4911,34.5379,63264.0
2015-06-19 09:45:00,44.3,44.31,44.24,44.25,51974.0,34.5379,34.5457,34.4911,34.4989,51974.0
2015-06-19 09:50:00,44.24,44.32,44.22,44.3,110607.0,34.4911,34.5535,34.4755,34.5379,110607.0
2015-06-19 09:55:00,44.3,44.35,44.29,44.33,56461.0,34.5379,34.5769,34.5301,34.5613,56461.0
2015-06-19 10:00:00,44.34,44.36,44.28,44.3,77629.0,34.5691,34.5847,34.5223,34.5379,77629.0
2015-06-19 10:05:00,44.31,44.34,44.3,44.3,36358.0,34.5457,34.5691,34.5379,34.5379,36358.0
2015-06-19 10:10:00,44.3,44.32,44.29,44.3,39887.0,34.5379,34.5535,34.5301,34.5379,39887.0
2015-06-19 10:15:00,44.29,44.3,44.26,44.29,29480.0,34.5301,34.5379,34.5067,34.5301,29480.0
2015-06-19 10:20:00,44.29,44.37,44.27,44.37,26045.0,34.5301,34.5925,34.5145,34.5925,26045.0
2015-06-19 10:25:00,44.37,44.41,44.36,44.41,57481.0,34.5925,34.6237,34.5847,34.6237,57481.0
2015-06-19 10:30:00,44.41,44.41,44.35,44.35,27545.0,34.6237,34.6237,34.5769,34.5769,27545.0
2015-06-19 10:35:00,44.35,44.42,44.34,44.36,53482.0,34.5769,34.6315,34.5691,34.5847,53482.0
2015-06-19 10:40:00,44.37,44.4,44.36,44.4,20617.0,34.5925,34.6159,34.5847,34.6159,20617.0
2015-06-19 10:45:00,44.4,44.44,44.37,44.44,30086.0,34.6159,34.6471,34.5925,34.6471,30086.0
2015-06-19 10:50:00,44.44,44.45,44.41,44.43,14066.0,34.6471,34.6549,34.6237,34.6393,14066.0
2015-06-19 10:55:00,44.42,44.45,44.41,44.43,29492.0,34.6315,34.6549,34.6237,34.6393,29492.0
2015-06-19 11:00:00,44.43,44.43,44.38,44.41,18792.0,34.6393,34.6393,34.6003,34.6237,18792.0
2015-06-19 11:05:00,44.41,44.42,44.38,44.4,40546.0,34.6237,34.6315,34.6003,34.6159,40546.0
2015-06-19 11:10:00,44.4,44.41,44.38,44.38,24242.0,34.6159,34.6237,34.6003,34.6003,24242.0
2015-06-19 11:15:00,44.39,44.4,44.37,44.39,53337.0,34.6081,34.6159,34.5925,34.6081,53337.0
2015-06-19 11:20:00,44.39,44.39,44.35,44.37,23148.0,34.6081,34.6081,34.5769,34.5925,23148.0
2015-06-19 11:25:00,44.37,44.4,44.36,44.37,44064.0,34.5925,34.6159,34.5847,34.5925,44064.0
2015-06-19 11:30:00,44.37,44.39,44.36,44.39,37559.0,34.5925,34.6081,34.5847,34.6081,37559.0
2015-06-19 11:35:00,44.39,44.41,44.37,44.38,32320.0,34.6081,34.6237,34.5925,34.6003,32320.0
2015-06-19 11:40:00,44.38,44.39,44.36,44.37,16108.0,34.6003,34.6081,34.5847,34.5925,16108.0
2015-06-19 11:45:00,44.37,44.4,44.36,44.4,61238.0,34.5925,34.6159,34.5847,34.6159,61238.0
2015-06-19 11:50:00,44.4,44.41,44.37,44.39,77372.0,34.6159,34.6237,34.5925,34.6081,77372.0
2015-06-19 11:55:00,44.39,44.39,44.33,44.33,113256.0,34.6081,34.6081,34.5613,34.5613,113256.0
2015-06-19 12:00:00,44.34,44.35,44.32,44.34,20400.0,34.5691,34.5769,34.5535,34.5691,20400.0
2015-06-19 12:05:00,44.34,44.34,44.31,44.32,28727.0,34.5691,34.5691,34.5457,34.5535,28727.0
2015-06-19 12:10:00,44.32,44.36,44.31,44.35,13047.0,34.5535,34.5847,34.5457,34.5769,13047.0
2015-06-19 12:15:00,44.34,44.35,44.33,44.34,10974.0,34.5691,34.5769,34.5613,34.5691,10974.0
2015-06-19 12:20:00,44.35,44.35,44.31,44.32,15864.0,34.5769,34.5769,34.5457,34.5535,15864.0
2015-06-19 12:25:00,44.32,44.35,44.32,44.34,47597.0,34.5535,34.5769,34.5535,34.5691,47597.0
2015-06-19 12:30:00,44.34,44.36,44.32,44.35,25422.0,34.5691,34.5847,34.5535,34.5769,25422.0
2015-06-19 12:35:00,44.35,44.35,44.31,44.32,9232.0,34.5769,34.5769,34.5457,34.5535,9232.0
2015-06-19 12:40:00,44.32,44.33,44.31,44.33,6427.0,34.5535,34.5613,34.5457,34.5613,6427.0
2015-06-19 12:45:00,44.33,44.33,44.3,44.3,49298.0,34.5613,34.5613,34.5379,34.5379,49298.0
2015-06-19 12:50:00,44.3,44.31,44.27,44.28,13160.0,34.5379,34.5457,34.5145,34.5223,13160.0
2015-06-19 12:55:00,44.27,44.27,44.26,44.26,22900.0,34.5145,34.5145,34.5067,34.5067,22900.0
2015-06-19 13:00:00,44.26,44.27,44.26,44.27,56622.0,34.5067,34.5145,34.5067,34.5145,56622.0
2015-06-19 13:05:00,44.27,44.27,44.26,44.27,16356.0,34.5145,34.5145,34.5067,34.5145,16356.0
2015-06-19 13:10:00,44.27,44.28,44.26,44.28,59055.0,34.5145,34.5223,34.5067,34.5223,59055.0
2015-06-19 13:15:00,44.28,44.31,44.27,44.31,14464.0,34.5223,34.5457,34.5145,34.5457,14464.0
2015-06-19 13:20:00,44.31,44.32,44.29,44.31,13795.0,34.5457,34.5535,34.5301,34.5457,13795.0
2015-06-19 13:25:00,44.32,44.33,44.31,44.33,7815.0,34.5535,34.5613,34.5457,34.5613,7815.0
2015-06-19 13:30:00,44.33,44.36,44.32,44.36,15269.0,34.5613,34.5847,34.5535,34.5847,15269.0
2015-06-19 13:35:00,44.36,44.39,44.35,44.39,57895.0,34.5847,34.6081,34.5769,34.6081,57895.0
2015-06-19 13:40:00,44.39,44.43,44.38,44.42,71990.0,34.6081,34.6393,34.6003,34.6315,71990.0
2015-06-19 13:45:00,44.41,44.42,44.39,44.39,8896.0,34.6237,34.6315,34.6081,34.6081,8896.0
2015-06-19 13:50:00,44.39,44.39,44.37,44.38,41524.0,34.6081,34.6081,34.5925,34.6003,41524.0
2015-06-19 13:55:00,44.39,44.39,44.37,44.38,22915.0,34.6081,34.6081,34.5925,34.6003,22915.0
2015-06-19 14:00:00,44.38,44.39,44.37,44.38,25796.0,34.6003,34.6081,34.5925,34.6003,25796.0
2015-06-19 14:05:00,44.39,44.4,44.38,44.4,22504.0,34.6081,34.6159,34.6003,34.6159,22504.0
2015-06-19 14:10:00,44.4,44.4,44.38,44.38,11443.0,34.6159,34.6159,34.6003,34.6003,11443.0
2015-06-19 14:15:00,44.38,44.39,44.37,44.38,14215.0,34.6003,34.6081,34.5925,34.6003,14215.0
2015-06-19 14:20:00,44.38,44.39,44.34,44.35,16897.0,34.6003,34.6081,34.5691,34.5769,16897.0
2015-06-19 14:25:00,44.34,44.34,44.29,44.31,110850.0,34.5691,34.5691,34.5301,34.5457,110850.0
2015-06-19 14:30:00,44.3,44.3,44.27,44.3,23302.0,34.5379,34.5379,34.5145,34.5379,23302.0
2015-06-19 14:35:00,44.29,44.31,44.27,44.3,22586.0,34.5301,34.5457,34.5145,34.5379,22586.0
2015-06-19 14:40:00,44.3,44.31,44.28,44.29,36048.0,34.5379,34.5457,34.5223,34.5301,36048.0
2015-06-19 14:45:00,44.28,44.32,44.28,44.31,42368.0,34.5223,34.5535,34.5223,34.5457,42368.0
2015-06-19 14:50:00,44.31,44.33,44.28,44.32,109526.0,34.5457,34.5613,34.5223,34.5535,109526.0
2015-06-19 14:55:00,44.32,44.37,44.32,44.37,203386.0,34.5535,34.5925,34.5535,34.5925,203386.0
2015-06-19 15:00:00,44.37,44.38,44.34,44.38,28523.0,34.5925,34.6003,34.5691,34.6003,28523.0
2015-06-19 15:05:00,44.38,44.39,44.37,44.39,55229.0,34.6003,34.6081,34.5925,34.6081,55229.0
2015-06-19 15:10:00,44.39,44.39,44.36,44.37,138778.0,34.6081,34.6081,34.5847,34.5925,138778.0
2015-06-19 15:15:00,44.37,44.38,44.36,44.38,160393.0,34.5925,34.6003,34.5847,34.6003,160393.0
2015-06-19 15:20:00,44.38,44.42,44.38,44.42,115243.0,34.6003,34.6315,34.6003,34.6315,115243.0
2015-06-19 15:25:00,44.42,44.46,44.41,44.45,117759.0,34.6315,34.6627,34.6237,34.6549,117759.0
2015-06-19 15:30:00,44.45,44.48,44.42,44.46,48270.0,34.6549,34.6783,34.6315,34.6627,48270.0
2015-06-19 15:35:00,44.47,44.47,44.44,44.47,32171.0,34.6705,34.6705,34.6471,34.6705,32171.0
2015-06-19 15:40:00,44.47,44.48,44.42,44.43,40878.0,34.6705,34.6783,34.6315,34.6393,40878.0
2015-06-19 15:45:00,44.43,44.44,44.4,44.41,82318.0,34.6393,34.6471,34.6159,34.6237,82318.0
2015-06-19 15:50:00,44.42,44.44,44.39,44.4,137088.0,34.6315,34.6471,34.6081,34.6159,137088.0
2015-06-19 15:55:00,44.41,44.42,44.33,44.33,368182.0,34.6237,34.6315,34.5613,34.5613,368182.0
2015-06-22 09:30:00,44.78,44.9,44.68,44.79,311617.0,34.9121,35.0057,34.8342,34.9199,311617.0
2015-06-22 09:35:00,44.79,44.92,44.78,44.82,182598.0,34.9199,35.0213,34.9121,34.9433,182598.0
2015-06-22 09:40:00,44.82,44.85,44.73,44.84,86792.0,34.9433,34.9667,34.8732,34.9589,86792.0
2015-06-22 09:45:00,44.85,44.89,44.82,44.86,124809.0,34.9667,34.9979,34.9433,34.9745,124809.0
2015-06-22 09:50:00,44.85,44.87,44.82,44.82,20261.0,34.9667,34.9823,34.9433,34.9433,20261.0
2015-06-22 09:55:00,44.82,44.82,44.73,44.74,40906.0,34.9433,34.9433,34.8732,34.881,40906.0
2015-06-22 10:00:00,44.76,44.82,44.74,44.8,119987.0,34.8965,34.9433,34.881,34.9277,119987.0
2015-06-22 10:05:00,44.79,44.85,44.79,44.85,40741.0,34.9199,34.9667,34.9199,34.9667,40741.0
2015-06-22 10:10:00,44.84,44.87,44.84,44.87,26225.0,34.9589,34.9823,34.9589,34.9823,26225.0
2015-06-22 10:15:00,44.88,44.89,44.83,44.89,63555.0,34.9901,34.9979,34.9511,34.9979,63555.0
2015-06-22 10:20:00,44.88,44.92,44.86,44.92,83930.0,34.9901,35.0213,34.9745,35.0213,83930.0
2015-06-22 10:25:00,44.92,44.93,44.87,44.88,51077.0,35.0213,35.0291,34.9823,34.9901,51077.0
2015-06-22 10:30:00,44.88,44.9,44.86,44.88,31895.0,34.9901,35.0057,34.9745,34.9901,31895.0
2015-06-22 10:35:00,44.88,44.88,44.84,44.88,25724.0,34.9901,34.9901,34.9589,34.9901,25724.0
2015-06-22 10:40:00,44.88,44.93,44.87,44.9,71102.0,34.9901,35.0291,34.9823,35.0057,71102.0
2015-06-22 10:45:00,44.9,44.9,44.84,44.84,21049.0,35.0057,35.0057,34.9589,34.9589,21049.0
2015-06-22 10:50:00,44.84,44.84,44.77,44.78,14080.0,34.9589,34.9589,34.9043,34.9121,14080.0
2015-06-22 10:55:00,44.78,44.81,44.77,44.78,19161.0,34.9121,34.9355,34.9043,34.9121,19161.0
2015-06-22 11:00:00,44.78,44.78,44.73,44.75,61379.0,34.9121,34.9121,34.8732,34.8888,61379.0
2015-06-22 11:05:00,44.74,44.78,44.74,44.75,14190.0,34.881,34.9121,34.881,34.8888,14190.0
2015-06-22 11:10:00,44.75,44.82,44.74,44.82,111738.0,34.8888,34.9433,34.881,34.9433,111738.0
2015-06-22 11:15:00,44.83,44.83,44.79,44.79,29079.0,34.9511,34.9511,34.9199,34.9199,29079.0
2015-06-22 11:20:00,44.8,44.85,44.79,44.84,40799.0,34.9277,34.9667,34.9199,34.9589,40799.0
2015-06-22 11:25:00,44.84,44.86,44.83,44.85,30373.0,34.9589,34.9745,34.9511,34.9667,30373.0
2015-06-22 11:30:00,44.86,44.88,44.81,44.83,35759.0,34.9745,34.9901,34.9355,34.9511,35759.0
2015-06-22 11:35:00,44.84,44.84,44.8,44.8,26106.0,34.9589,34.9589,34.9277,34.9277,26106.0
2015-06-22 11:40:00,44.8,44.81,44.76,44.8,44669.0,34.9277,34.9355,34.8965,34.9277,44669.0
2015-06-22 11:45:00,44.8,44.8,44.78,44.8,9023.0,34.9277,34.9277,34.9121,34.9277,9023.0
2015-06-22 11:50:00,44.8,44.81,44.77,44.77,58278.0,34.9277,34.9355,34.9043,34.9043,58278.0
2015-06-22 11:55:00,44.78,44.81,44.76,44.77,19306.0,34.9121,34.9355,34.8965,34.9043,19306.0
2015-06-22 12:00:00,44.77,44.81,44.76,44.8,21316.0,34.9043,34.9355,34.8965,34.9277,21316.0
2015-06-22 12:05:00,44.8,44.81,44.78,44.79,15759.0,34.9277,34.9355,34.9121,34.9199,15759.0
2015-06-22 12:10:00,44.78,44.83,44.76,44.82,41606.0,34.9121,34.9511,34.8965,34.9433,41606.0
2015-06-22 12:15:00,44.81,44.82,44.78,44.79,38400.0,34.9355,34.9433,34.9121,34.9199,38400.0
2015-06-22 12:20:00,44.78,44.8,44.75,44.78,39947.0,34.9121,34.9277,34.8888,34.9121,39947.0
2015-06-22 12:25:00,44.79,44.81,44.77,44.81,52190.0,34.9199,34.9355,34.9043,34.9355,52190.0
2015-06-22 12:30:00,44.8,44.83,44.79,44.83,22100.0,34.9277,34.9511,34.9199,34.9511,22100.0
2015-06-22 12:35:00,44.83,44.87,44.82,44.87,52685.0,34.9511,34.9823,34.9433,34.9823,52685.0
2015-06-22 12:40:00,44.87,44.89,44.86,44.87,110917.0,34.9823,34.9979,34.9745,34.9823,110917.0
2015-06-22 12:45:00,44.86,44.89,44.84,44.89,37918.0,34.9745,34.9979,34.9589,34.9979,37918.0
2015-06-22 12:50:00,44.89,44.9,44.87,44.89,40500.0,34.9979,35.0057,34.9823,34.9979,40500.0
2015-06-22 12:55:00,44.89,44.89,44.87,44.88,7753.0,34.9979,34.9979,34.9823,34.9901,7753.0
2015-06-22 13:00:00,44.88,44.89,44.87,44.87,26804.0,34.9901,34.9979,34.9823,34.9823,26804.0
2015-06-22 13:05:00,44.88,44.89,44.86,44.87,17778.0,34.9901,34.9979,34.9745,34.9823,17778.0
2015-06-22 13:10:00,44.87,44.89,44.86,44.86,16617.0,34.9823,34.9979,34.9745,34.9745,16617.0
2015-06-22 13:15:00,44.87,44.87,44.85,44.86,9419.0,34.9823,34.9823,34.9667,34.9745,9419.0
2015-06-22 13:20:00,44.86,44.88,44.85,44.87,27821.0,34.9745,34.9901,34.9667,34.9823,27821.0
2015-06-22 13:25:00,44.87,44.87,44.83,44.84,70501.0,34.9823,34.9823,34.9511,34.9589,70501.0
2015-06-22 13:30:00,44.84,44.85,44.82,44.84,11900.0,34.9589,34.9667,34.9433,34.9589,11900.0
2015-06-22 13:35:00,44.83,44.84,44.8,44.81,155472.0,34.9511,34.9589,34.9277,34.9355,155472.0
2015-06-22 13:40:00,44.81,44.81,44.79,44.79,42975.0,34.9355,34.9355,34.9199,34.9199,42975.0
2015-06-22 13:45:00,44.8,44.85,44.79,44.84,25876.0,34.9277,34.9667,34.9199,34.9589,25876.0
2015-06-22 13:50:00,44.84,44.84,44.81,44.81,14503.0,34.9589,34.9589,34.9355,34.9355,14503.0
2015-06-22 13:55:00,44.82,44.82,44.79,44.82,12095.0,34.9433,34.9433,34.9199,34.9433,12095.0
2015-06-22 14:00:00,44.82,44.83,44.81,44.83,3267.0,34.9433,34.9511,34.9355,34.9511,3267.0
2015-06-22 14:05:00,44.83,44.86,44.83,44.84,24518.0,34.9511,34.9745,34.9511,34.9589,24518.0
2015-06-22 14:10:00,44.84,44.85,44.8,44.8,12534.0,34.9589,34.9667,34.9277,34.9277,12534.0
2015-06-22 14:15:00,44.8,44.82,44.79,44.81,15133.0,34.9277,34.9433,34.9199,34.9355,15133.0
2015-06-22 14:20:00,44.82,44.82,44.81,44.81,6828.0,34.9433,34.9433,34.9355,34.9355,6828.0
2015-06-22 14:25:00,44.81,44.82,44.8,44.82,5073.0,34.9355,34.9433,34.9277,34.9433,5073.0
2015-06-22 14:30:00,44.82,44.86,44.81,44.85,16375.0,34.9433,34.9745,34.9355,34.9667,16375.0
2015-06-22 14:35:00,44.85,44.87,44.84,44.87,22411.0,34.9667,34.9823,34.9589,34.9823,22411.0
2015-06-22 14:40:00,44.87,44.88,44.86,44.87,11650.0,34.9823,34.9901,34.9745,34.9823,11650.0
2015-06-22 14:45:00,44.87,44.87,44.83,44.86,24487.0,34.9823,34.9823,34.9511,34.9745,24487.0
2015-06-22 14:50:00,44.86,44.87,44.84,44.87,46289.0,34.9745,34.9823,34.9589,34.9823,46289.0
2015-06-22 14:55:00,44.87,44.89,44.86,44.88,103491.0,34.9823,34.9979,34.9745,34.9901,103491.0
2015-06-22 15:00:00,44.88,44.89,44.87,44.89,39892.0,34.9901,34.9979,34.9823,34.9979,39892.0
2015-06-22 15:05:00,44.89,44.9,44.88,44.9,10685.0,34.9979,35.0057,34.9901,35.0057,10685.0
2015-06-22 15:10:00,44.9,44.9,44.87,44.89,11942.0,35.0057,35.0057,34.9823,34.9979,11942.0
2015-06-22 15:15:00,44.88,44.89,44.86,44.88,24363.0,34.9901,34.9979,34.9745,34.9901,24363.0
2015-06-22 15:20:00,44.88,44.91,44.87,44.91,31567.0,34.9901,35.0135,34.9823,35.0135,31567.0
2015-06-22 15:25:00,44.9,44.91,44.88,44.9,37260.0,35.0057,35.0135,34.9901,35.0057,37260.0
2015-06-22 15:30:00,44.9,44.91,44.87,44.88,40236.0,35.0057,35.0135,34.9823,34.9901,40236.0
2015-06-22 15:35:00,44.88,44.88,44.83,44.86,56573.0,34.9901,34.9901,34.9511,34.9745,56573.0
2015-06-22 15:40:00,44.87,44.88,44.84,44.87,49004.0,34.9823,34.9901,34.9589,34.9823,49004.0
2015-06-22 15:45:00,44.88,44.89,44.87,44.88,89410.0,34.9901,34.9979,34.9823,34.9901,89410.0
2015-06-22 15:50:00,44.88,44.92,44.88,44.9,159657.0,34.9901,35.0213,34.9901,35.0057,159657.0
2015-06-22 15:55:00,44.9,44.92,44.86,44.89,228737.0,35.0057,35.0213,34.9745,34.9979,228737.0
2015-06-23 09:30:00,44.95,45.28,44.94,45.26,450085.0,35.0447,35.302,35.0369,35.2864,450085.0
2015-06-23 09:35:00,45.26,45.43,45.26,45.38,370959.0,35.2864,35.4189,35.2864,35.3799,370959.0
2015-06-23 09:40:00,45.38,45.38,45.3,45.3,224537.0,35.3799,35.3799,35.3176,35.3176,224537.0
2015-06-23 09:45:00,45.31,45.37,45.28,45.32,192165.0,35.3254,35.3721,35.302,35.3331,192165.0
2015-06-23 09:50:00,45.33,45.34,45.26,45.28,54099.0,35.3409,35.3487,35.2864,35.302,54099.0
2015-06-23 09:55:00,45.29,45.35,45.29,45.32,114813.0,35.3098,35.3565,35.3098,35.3331,114813.0
2015-06-23 10:00:00,45.32,45.35,45.26,45.34,143804.0,35.3331,35.3565,35.2864,35.3487,143804.0
2015-06-23 10:05:00,45.34,45.36,45.28,45.31,51536.0,35.3487,35.3643,35.302,35.3254,51536.0
2015-06-23 10:10:00,45.31,45.36,45.3,45.33,82367.0,35.3254,35.3643,35.3176,35.3409,82367.0
2015-06-23 10:15:00,45.33,45.37,45.31,45.32,266209.0,35.3409,35.3721,35.3254,35.3331,266209.0
2015-06-23 10:20:00,45.32,45.33,45.25,45.26,180887.0,35.3331,35.3409,35.2786,35.2864,180887.0
2015-06-23 10:25:00,45.26,45.26,45.19,45.23,112267.0,35.2864,35.2864,35.2318,35.263,112267.0
2015-06-23 10:30:00,45.23,45.3,45.22,45.22,65612.0,35.263,35.3176,35.2552,35.2552,65612.0
2015-06-23 10:35:00,45.22,45.29,45.21,45.25,75495.0,35.2552,35.3098,35.2474,35.2786,75495.0
2015-06-23 10:40:00,45.24,45.24,45.18,45.18,48885.0,35.2708,35.2708,35.224,35.224,48885.0
2015-06-23 10:45:00,45.18,45.21,45.17,45.18,33755.0,35.224,35.2474,35.2162,35.224,33755.0
2015-06-23 10:50:00,45.18,45.18,45.08,45.11,92703.0,35.224,35.224,35.146,35.1694,92703.0
2015-06-23 10:55:00,45.12,45.15,45.09,45.14,84274.0,35.1772,35.2006,35.1538,35.1928,84274.0
2015-06-23 11:00:00,45.15,45.16,45.1,45.15,43790.0,35.2006,35.2084,35.1616,35.2006,43790.0
2015-06-23 11:05:00,45.14,45.18,45.12,45.16,82954.0,35.1928,35.224,35.1772,35.2084,82954.0
2015-06-23 11:10:00,45.17,45.18,45.12,45.14,38731.0,35.2162,35.224,35.1772,35.1928,38731.0
2015-06-23 11:15:00,45.13,45.19,45.11,45.19,47948.0,35.185,35.2318,35.1694,35.2318,47948.0
2015-06-23 11:20:00,45.19,45.19,45.13,45.15,29946.0,35.2318,35.2318,35.185,35.2006,29946.0
2015-06-23 11:25:00,45.15,45.16,45.12,45.16,25431.0,35.2006,35.2084,35.1772,35.2084,25431.0
2015-06-23 11:30:00,45.16,45.21,45.14,45.2,38268.0,35.2084,35.2474,35.1928,35.2396,38268.0
2015-06-23 11:35:00,45.2,45.2,45.17,45.17,48799.0,35.2396,35.2396,35.2162,35.2162,48799.0
2015-06-23 11:40:00,45.18,45.18,45.14,45.14,28769.0,35.224,35.224,35.1928,35.1928,28769.0
2015-06-23 11:45:00,45.15,45.2,45.13,45.2,34265.0,35.2006,35.2396,35.185,35.2396,34265.0
2015-06-23 11:50:00,45.19,45.2,45.17,45.18,15068.0,35.2318,35.2396,35.2162,35.224,15068.0
2015-06-23 11:55:00,45.18,45.19,45.18,45.19,15408.0,35.224,35.2318,35.224,35.2318,15408.0
2015-06-23 12:00:00,45.19,45.2,45.16,45.18,33214.0,35.2318,35.2396,35.2084,35.224,33214.0
2015-06-23 12:05:00,45.17,45.17,45.12,45.16,29027.0,35.2162,35.2162,35.1772,35.2084,29027.0
2015-06-23 12:10:00,45.16,45.2,45.16,45.19,10349.0,35.2084,35.2396,35.2084,35.2318,10349.0
2015-06-23 12:15:00,45.19,45.24,45.19,45.23,31450.0,35.2318,35.2708,35.2318,35.263,31450.0
2015-06-23 12:20:00,45.23,45.25,45.22,45.22,36290.0,35.263,35.2786,35.2552,35.2552,36290.0
2015-06-23 12:25:00,45.23,45.27,45.23,45.26,24200.0,35.263,35.2942,35.263,35.2864,24200.0
2015-06-23 12:30:00,45.27,45.27,45.23,45.26,35814.0,35.2942,35.2942,35.263,35.2864,35814.0
2015-06-23 12:35:00,45.26,45.27,45.23,45.24,25229.0,35.2864,35.2942,35.263,35.2708,25229.0
2015-06-23 12:40:00,45.23,45.26,45.21,45.25,112940.0,35.263,35.2864,35.2474,35.2786,112940.0
2015-06-23 12:45:00,45.24,45.27,45.24,45.27,35632.0,35.2708,35.2942,35.2708,35.2942,35632.0
2015-06-23 12:50:00,45.27,45.27,45.21,45.22,62170.0,35.2942,35.2942,35.2474,35.2552,62170.0
2015-06-23 12:55:00,45.22,45.23,45.21,45.23,29895.0,35.2552,35.263,35.2474,35.263,29895.0
2015-06-23 13:00:00,45.23,45.26,45.23,45.24,22676.0,35.263,35.2864,35.263,35.2708,22676.0
2015-06-23 13:05:00,45.24,45.24,45.22,45.23,19067.0,35.2708,35.2708,35.2552,35.263,19067.0
2015-06-23 13:10:00,45.23,45.26,45.23,45.26,16251.0,35.263,35.2864,35.263,35.2864,16251.0
2015-06-23 13:15:00,45.26,45.28,45.25,45.28,47623.0,35.2864,35.302,35.2786,35.302,47623.0
2015-06-23 13:20:00,45.28,45.29,45.26,45.27,37057.0,35.302,35.3098,35.2864,35.2942,37057.0
2015-06-23 13:25:00,45.26,45.28,45.24,45.27,27978.0,35.2864,35.302,35.2708,35.2942,27978.0
2015-06-23 13:30:00,45.27,45.29,45.26,45.29,34724.0,35.2942,35.3098,35.2864,35.3098,34724.0
2015-06-23 13:35:00,45.29,45.29,45.28,45.29,20336.0,35.3098,35.3098,35.302,35.3098,20336.0
2015-06-23 13:40:00,45.28,45.33,45.28,45.33,77172.0,35.302,35.3409,35.302,35.3409,77172.0
2015-06-23 13:45:00,45.33,45.34,45.32,45.33,14528.0,35.3409,35.3487,35.3331,35.3409,14528.0
2015-06-23 13:50:00,45.32,45.33,45.29,45.29,16308.0,35.3331,35.3409,35.3098,35.3098,16308.0
2015-06-23 13:55:00,45.29,45.3,45.28,45.3,11695.0,35.3098,35.3176,35.302,35.3176,11695.0
2015-06-23 14:00:00,45.3,45.32,45.29,45.3,22448.0,35.3176,35.3331,35.3098,35.3176,22448.0
2015-06-23 14:05:00,45.29,45.3,45.28,45.29,18009.0,35.3098,35.3176,35.302,35.3098,18009.0
2015-06-23 14:10:00,45.29,45.3,45.28,45.29,34990.0,35.3098,35.3176,35.302,35.3098,34990.0
2015-06-23 14:15:00,45.29,45.34,45.28,45.34,66837.0,35.3098,35.3487,35.302,35.3487,66837.0
2015-06-23 14:20:00,45.34,45.34,45.33,45.33,13619.0,35.3487,35.3487,35.3409,35.3409,13619.0
2015-06-23 14:25:00,45.34,45.34,45.32,45.33,16158.0,35.3487,35.3487,35.3331,35.3409,16158.0
2015-06-23 14:30:00,45.32,45.33,45.29,45.31,29971.0,35.3331,35.3409,35.3098,35.3254,29971.0
2015-06-23 14:35:00,45.31,45.35,45.3,45.34,27599.0,35.3254,35.3565,35.3176,35.3487,27599.0
2015-06-23 14:40:00,45.35,45.37,45.34,45.36,17841.0,35.3565,35.3721,35.3487,35.3643,17841.0
2015-06-23 14:45:00,45.36,45.36,45.32,45.33,14654.0,35.3643,35.3643,35.3331,35.3409,14654.0
2015-06-23 14:50:00,45.33,45.33,45.32,45.33,9084.0,35.3409,35.3409,35.3331,35.3409,9084.0
2015-06-23 14:55:00,45.32,45.35,45.32,45.35,18578.0,35.3331,35.3565,35.3331,35.3565,18578.0
2015-06-23 15:00:00,45.34,45.36,45.33,45.35,27622.0,35.3487,35.3643,35.3409,35.3565,27622.0
2015-06-23 15:05:00,45.35,45.36,45.33,45.34,49012.0,35.3565,35.3643,35.3409,35.3487,49012.0
2015-06-23 15:10:00,45.34,45.35,45.31,45.35,28534.0,35.3487,35.3565,35.3254,35.3565,28534.0
2015-06-23 15:15:00,45.35,45.37,45.34,45.37,15013.0,35.3565,35.3721,35.3487,35.3721,15013.0
2015-06-23 15:20:00,45.36,45.38,45.36,45.38,44825.0,35.3643,35.3799,35.3643,35.3799,44825.0
2015-06-23 15:25:00,45.38,45.38,45.37,45.37,37680.0,35.3799,35.3799,35.3721,35.3721,37680.0
2015-06-23 15:30:00,45.38,45.39,45.37,45.39,66745.0,35.3799,35.3877,35.3721,35.3877,66745.0
2015-06-23 15:35:00,45.39,45.39,45.35,45.36,144206.0,35.3877,35.3877,35.3565,35.3643,144206.0
2015-06-23 15:40:00,45.36,45.37,45.34,45.36,86368.0,35.3643,35.3721,35.3487,35.3643,86368.0
2015-06-23 15:45:00,45.36,45.37,45.36,45.37,56389.0,35.3643,35.3721,35.3643,35.3721,56389.0
2015-06-23 15:50:00,45.37,45.4,45.36,45.4,106553.0,35.3721,35.3955,35.3643,35.3955,106553.0
2015-06-23 15:55:00,45.39,45.4,45.37,45.37,235199.0,35.3877,35.3955,35.3721,35.3721,235199.0
2015-06-24 09:30:00,45.16,45.3,45.1,45.29,171420.0,35.2084,35.3176,35.1616,35.3098,171420.0
2015-06-24 09:35:00,45.3,45.48,45.3,45.44,45650.0,35.3176,35.4579,35.3176,35.4267,45650.0
2015-06-24 09:40:00,45.43,45.45,45.38,45.41,62949.0,35.4189,35.4345,35.3799,35.4033,62949.0
2015-06-24 09:45:00,45.41,45.42,45.23,45.28,129765.0,35.4033,35.4111,35.263,35.302,129765.0
2015-06-24 09:50:00,45.28,45.3,45.25,45.26,33244.0,35.302,35.3176,35.2786,35.2864,33244.0
2015-06-24 09:55:00,45.27,45.34,45.25,45.31,102182.0,35.2942,35.3487,35.2786,35.3254,102182.0
2015-06-24 10:00:00,45.31,45.33,45.26,45.32,148050.0,35.3254,35.3409,35.2864,35.3331,148050.0
2015-06-24 10:05:00,45.32,45.35,45.27,45.34,28910.0,35.3331,35.3565,35.2942,35.3487,28910.0
2015-06-24 10:10:00,45.34,45.41,45.32,45.4,47680.0,35.3487,35.4033,35.3331,35.3955,47680.0
2015-06-24 10:15:00,45.4,45.41,45.34,45.37,55706.0,35.3955,35.4033,35.3487,35.3721,55706.0
2015-06-24 10:20:00,45.37,45.38,45.34,45.38,38655.0,35.3721,35.3799,35.3487,35.3799,38655.0
2015-06-24 10:25:00,45.38,45.46,45.37,45.46,99976.0,35.3799,35.4423,35.3721,35.4423,99976.0
2015-06-24 10:30:00,45.46,45.47,45.42,45.43,38761.0,35.4423,35.4501,35.4111,35.4189,38761.0
2015-06-24 10:35:00,45.43,45.43,45.39,45.4,89719.0,35.4189,35.4189,35.3877,35.3955,89719.0
2015-06-24 10:40:00,45.39,45.41,45.36,45.4,22781.0,35.3877,35.4033,35.3643,35.3955,22781.0
2015-06-24 10:45:00,45.39,45.41,45.37,45.39,25778.0,35.3877,35.4033,35.3721,35.3877,25778.0
2015-06-24 10:50:00,45.39,45.4,45.35,45.36,19227.0,35.3877,35.3955,35.3565,35.3643,19227.0
2015-06-24 10:55:00,45.35,45.36,45.31,45.35,24591.0,35.3565,35.3643,35.3254,35.3565,24591.0
2015-06-24 11:00:00,45.36,45.39,45.34,45.37,31213.0,35.3643,35.3877,35.3487,35.3721,31213.0
2015-06-24 11:05:00,45.36,45.36,45.32,45.32,22258.0,35.3643,35.3643,35.3331,35.3331,22258.0
2015-06-24 11:10:00,45.31,45.32,45.27,45.27,14609.0,35.3254,35.3331,35.2942,35.2942,14609.0
2015-06-24 11:15:00,45.27,45.27,45.23,45.26,30394.0,35.2942,35.2942,35.263,35.2864,30394.0
2015-06-24 11:20:00,45.25,45.28,45.24,45.25,36400.0,35.2786,35.302,35.2708,35.2786,36400.0
2015-06-24 11:25:00,45.25,45.29,45.24,45.29,9590.0,35.2786,35.3098,35.2708,35.3098,9590.0
2015-06-24 11:30:00,45.29,45.29,45.22,45.23,14126.0,35.3098,35.3098,35.2552,35.263,14126.0
2015-06-24 11:35:00,45.23,45.28,45.22,45.27,18243.0,35.263,35.302,35.2552,35.2942,18243.0
2015-06-24 11:40:00,45.26,45.31,45.23,45.29,27379.0,35.2864,35.3254,35.263,35.3098,27379.0
2015-06-24 11:45:00,45.29,45.29,45.25,45.29,21627.0,35.3098,35.3098,35.2786,35.3098,21627.0
2015-06-24 11:50:00,45.28,45.3,45.27,45.27,17899.0,35.302,35.3176,35.2942,35.2942,17899.0
2015-06-24 11:55:00,45.27,45.28,45.26,45.26,9583.0,35.2942,35.302,35.2864,35.2864,9583.0
2015-06-24 12:00:00,45.25,45.26,45.21,45.21,28131.0,35.2786,35.2864,35.2474,35.2474,28131.0
2015-06-24 12:05:00,45.2,45.24,45.2,45.22,14887.0,35.2396,35.2708,35.2396,35.2552,14887.0
2015-06-24 12:10:00,45.22,45.29,45.19,45.28,29979.0,35.2552,35.3098,35.2318,35.302,29979.0
2015-06-24 12:15:00,45.27,45.3,45.25,45.3,24581.0,35.2942,35.3176,35.2786,35.3176,24581.0
2015-06-24 12:20:00,45.29,45.29,45.25,45.26,16149.0,35.3098,35.3098,35.2786,35.2864,16149.0
2015-06-24 12:25:00,45.25,45.27,45.24,45.26,24120.0,35.2786,35.2942,35.2708,35.2864,24120.0
2015-06-24 12:30:00,45.26,45.29,45.24,45.28,25268.0,35.2864,35.3098,35.2708,35.302,25268.0
2015-06-24 12:35:00,45.29,45.29,45.24,45.26,11902.0,35.3098,35.3098,35.2708,35.2864,11902.0
2015-06-24 12:40:00,45.26,45.26,45.24,45.24,16869.0,35.2864,35.2864,35.2708,35.2708,16869.0
2015-06-24 12:45:00,45.24,45.25,45.22,45.24,24041.0,35.2708,35.2786,35.2552,35.2708,24041.0
2015-06-24 12:50:00,45.23,45.23,45.17,45.2,40564.0,35.263,35.263,35.2162,35.2396,40564.0
2015-06-24 12:55:00,45.2,45.2,45.18,45.2,12037.0,35.2396,35.2396,35.224,35.2396,12037.0
2015-06-24 13:00:00,45.19,45.22,45.18,45.22,14868.0,35.2318,35.2552,35.224,35.2552,14868.0
2015-06-24 13:05:00,45.22,45.27,45.21,45.26,30068.0,35.2552,35.2942,35.2474,35.2864,30068.0
2015-06-24 13:10:00,45.25,45.27,45.24,45.25,15875.0,35.2786,35.2942,35.2708,35.2786,15875.0
2015-06-24 13:15:00,45.24,45.24,45.21,45.22,10506.0,35.2708,35.2708,35.2474,35.2552,10506.0
2015-06-24 13:20:00,45.21,45.23,45.17,45.18,21701.0,35.2474,35.263,35.2162,35.224,21701.0
2015-06-24 13:25:00,45.18,45.21,45.17,45.19,8329.0,35.224,35.2474,35.2162,35.2318,8329.0
2015-06-24 13:30:00,45.2,45.21,45.17,45.19,9246.0,35.2396,35.2474,35.2162,35.2318,9246.0
2015-06-24 13:35:00,45.19,45.2,45.17,45.18,34404.0,35.2318,35.2396,35.2162,35.224,34404.0
2015-06-24 13:40:00,45.17,45.18,45.15,45.17,18206.0,35.2162,35.224,35.2006,35.2162,18206.0
2015-06-24 13:45:00,45.18,45.18,45.16,45.16,8623.0,35.224,35.224,35.2084,35.2084,8623.0
2015-06-24 13:50:00,45.17,45.18,45.15,45.17,7802.0,35.2162,35.224,35.2006,35.2162,7802.0
2015-06-24 13:55:00,45.16,45.19,45.14,45.19,17665.0,35.2084,35.2318,35.1928,35.2318,17665.0
2015-06-24 14:00:00,45.19,45.21,45.18,45.18,32943.0,35.2318,35.2474,35.224,35.224,32943.0
2015-06-24 14:05:00,45.19,45.19,45.14,45.16,9211.0,35.2318,35.2318,35.1928,35.2084,9211.0
2015-06-24 14:10:00,45.16,45.17,45.14,45.15,11583.0,35.2084,35.2162,35.1928,35.2006,11583.0
2015-06-24 14:15:00,45.15,45.15,45.1,45.11,14991.0,35.2006,35.2006,35.1616,35.1694,14991.0
2015-06-24 14:20:00,45.1,45.11,45.08,45.11,29613.0,35.1616,35.1694,35.146,35.1694,29613.0
2015-06-24 14:25:00,45.11,45.11,45.09,45.09,10514.0,35.1694,35.1694,35.1538,35.1538,10514.0
2015-06-24 14:30:00,45.09,45.12,45.08,45.11,9917.0,35.1538,35.1772,35.146,35.1694,9917.0
2015-06-24 14:35:00,45.11,45.12,45.08,45.1,16313.0,35.1694,35.1772,35.146,35.1616,16313.0
2015-06-24 14:40:00,45.11,45.11,45.1,45.11,5449.0,35.1694,35.1694,35.1616,35.1694,5449.0
2015-06-24 14:45:00,45.1,45.12,45.09,45.1,17509.0,35.1616,35.1772,35.1538,35.1616,17509.0
2015-06-24 14:50:00,45.11,45.18,45.1,45.15,16841.0,35.1694,35.224,35.1616,35.2006,16841.0
2015-06-24 14:55:00,45.16,45.16,45.12,45.13,15910.0,35.2084,35.2084,35.1772,35.185,15910.0
2015-06-24 15:00:00,45.13,45.14,45.1,45.1,20496.0,35.185,35.1928,35.1616,35.1616,20496.0
2015-06-24 15:05:00,45.11,45.11,45.05,45.06,39768.0,35.1694,35.1694,35.1226,35.1304,39768.0
2015-06-24 15:10:00,45.06,45.09,45.04,45.09,16674.0,35.1304,35.1538,35.1148,35.1538,16674.0
2015-06-24 15:15:00,45.09,45.12,45.07,45.11,30403.0,35.1538,35.1772,35.1382,35.1694,30403.0
2015-06-24 15:20:00,45.12,45.13,45.1,45.13,14571.0,35.1772,35.185,35.1616,35.185,14571.0
2015-06-24 15:25:00,45.14,45.16,45.12,45.13,40679.0,35.1928,35.2084,35.1772,35.185,40679.0
2015-06-24 15:30:00,45.14,45.17,45.13,45.17,20072.0,35.1928,35.2162,35.185,35.2162,20072.0
2015-06-24 15:35:00,45.16,45.17,45.12,45.13,49393.0,35.2084,35.2162,35.1772,35.185,49393.0
2015-06-24 15:40:00,45.13,45.17,45.13,45.17,42618.0,35.185,35.2162,35.185,35.2162,42618.0
2015-06-24 15:45:00,45.16,45.17,45.11,45.12,46523.0,35.2084,35.2162,35.1694,35.1772,46523.0
2015-06-24 15:50:00,45.11,45.12,45.08,45.11,101826.0,35.1694,35.1772,35.146,35.1694,101826.0
2015-06-24 15:55:00,45.11,45.13,45.08,45.13,174610.0,35.1694,35.185,35.146,35.185,174610.0
2015-06-25 09:30:00,45.21,45.37,45.19,45.19,77227.0,35.2474,35.3721,35.2318,35.2318,77227.0
2015-06-25 09:35:00,45.21,45.28,45.18,45.19,31328.0,35.2474,35.302,35.224,35.2318,31328.0
2015-06-25 09:40:00,45.2,45.2,45.07,45.09,55852.0,35.2396,35.2396,35.1382,35.1538,55852.0
2015-06-25 09:45:00,45.09,45.21,45.07,45.21,115111.0,35.1538,35.2474,35.1382,35.2474,115111.0
2015-06-25 09:50:00,45.21,45.27,45.2,45.21,71080.0,35.2474,35.2942,35.2396,35.2474,71080.0
2015-06-25 09:55:00,45.22,45.22,45.16,45.21,40964.0,35.2552,35.2552,35.2084,35.2474,40964.0
2015-06-25 10:00:00,45.2,45.27,45.2,45.23,64775.0,35.2396,35.2942,35.2396,35.263,64775.0
2015-06-25 10:05:00,45.23,45.28,45.23,45.26,24600.0,35.263,35.302,35.263,35.2864,24600.0
2015-06-25 10:10:00,45.26,45.33,45.26,45.27,78755.0,35.2864,35.3409,35.2864,35.2942,78755.0
2015-06-25 10:15:00,45.26,45.3,45.19,45.29,139725.0,35.2864,35.3176,35.2318,35.3098,139725.0
2015-06-25 10:20:00,45.29,45.31,45.25,45.27,60610.0,35.3098,35.3254,35.2786,35.2942,60610.0
2015-06-25 10:25:00,45.26,45.28,45.22,45.26,102249.0,35.2864,35.302,35.2552,35.2864,102249.0
2015-06-25 10:30:00,45.25,45.27,45.21,45.23,33417.0,35.2786,35.2942,35.2474,35.263,33417.0
2015-06-25 10:35:00,45.22,45.25,45.2,45.25,134230.0,35.2552,35.2786,35.2396,35.2786,134230.0
2015-06-25 10:40:00,45.25,45.27,45.2,45.27,117736.0,35.2786,35.2942,35.2396,35.2942,117736.0
2015-06-25 10:45:00,45.27,45.28,45.23,45.28,86256.0,35.2942,35.302,35.263,35.302,86256.0
2015-06-25 10:50:00,45.28,45.32,45.24,45.32,33582.0,35.302,35.3331,35.2708,35.3331,33582.0
2015-06-25 10:55:00,45.32,45.39,45.32,45.38,65081.0,35.3331,35.3877,35.3331,35.3799,65081.0
2015-06-25 11:00:00,45.39,45.45,45.37,45.45,74923.0,35.3877,35.4345,35.3721,35.4345,74923.0
2015-06-25 11:05:00,45.44,45.5,45.44,45.48,51568.0,35.4267,35.4735,35.4267,35.4579,51568.0
2015-06-25 11:10:00,45.47,45.49,45.42,45.43,36744.0,35.4501,35.4657,35.4111,35.4189,36744.0
2015-06-25 11:15:00,45.43,45.44,45.36,45.37,16310.0,35.4189,35.4267,35.3643,35.3721,16310.0
2015-06-25 11:20:00,45.37,45.37,45.32,45.32,24085.0,35.3721,35.3721,35.3331,35.3331,24085.0
2015-06-25 11:25:00,45.33,45.35,45.29,45.35,76089.0,35.3409,35.3565,35.3098,35.3565,76089.0
2015-06-25 11:30:00,45.35,45.39,45.34,45.39,42546.0,35.3565,35.3877,35.3487,35.3877,42546.0
2015-06-25 11:35:00,45.39,45.39,45.32,45.33,80703.0,35.3877,35.3877,35.3331,35.3409,80703.0
2015-06-25 11:40:00,45.33,45.33,45.3,45.32,54804.0,35.3409,35.3409,35.3176,35.3331,54804.0
2015-06-25 11:45:00,45.32,45.35,45.31,45.33,26088.0,35.3331,35.3565,35.3254,35.3409,26088.0
2015-06-25 11:50:00,45.33,45.39,45.32,45.39,74704.0,35.3409,35.3877,35.3331,35.3877,74704.0
2015-06-25 11:55:00,45.39,45.41,45.34,45.34,22942.0,35.3877,35.4033,35.3487,35.3487,22942.0
2015-06-25 12:00:00,45.34,45.36,45.31,45.32,21528.0,35.3487,35.3643,35.3254,35.3331,21528.0
2015-06-25 12:05:00,45.32,45.33,45.29,45.3,15316.0,35.3331,35.3409,35.3098,35.3176,15316.0
2015-06-25 12:10:00,45.3,45.3,45.26,45.29,23111.0,35.3176,35.3176,35.2864,35.3098,23111.0
2015-06-25 12:15:00,45.29,45.29,45.25,45.25,18156.0,35.3098,35.3098,35.2786,35.2786,18156.0
2015-06-25 12:20:00,45.26,45.26,45.21,45.22,24695.0,35.2864,35.2864,35.2474,35.2552,24695.0
2015-06-25 12:25:00,45.21,45.22,45.17,45.18,18645.0,35.2474,35.2552,35.2162,35.224,18645.0
2015-06-25 12:30:00,45.18,45.26,45.17,45.25,77657.0,35.224,35.2864,35.2162,35.2786,77657.0
2015-06-25 12:35:00,45.24,45.25,45.21,45.21,26551.0,35.2708,35.2786,35.2474,35.2474,26551.0
2015-06-25 12:40:00,45.22,45.23,45.15,45.18,19872.0,35.2552,35.263,35.2006,35.224,19872.0
2015-06-25 12:45:00,45.17,45.22,45.16,45.22,47900.0,35.2162,35.2552,35.2084,35.2552,47900.0
2015-06-25 12:50:00,45.22,45.26,45.21,45.25,54884.0,35.2552,35.2864,35.2474,35.2786,54884.0
2015-06-25 12:55:00,45.25,45.26,45.18,45.2,17400.0,35.2786,35.2864,35.224,35.2396,17400.0
2015-06-25 13:00:00,45.2,45.22,45.18,45.21,14540.0,35.2396,35.2552,35.224,35.2474,14540.0
2015-06-25 13:05:00,45.22,45.28,45.21,45.28,61694.0,35.2552,35.302,35.2474,35.302,61694.0
2015-06-25 13:10:00,45.28,45.28,45.24,45.25,34970.0,35.302,35.302,35.2708,35.2786,34970.0
2015-06-25 13:15:00,45.25,45.25,45.22,45.25,14212.0,35.2786,35.2786,35.2552,35.2786,14212.0
2015-06-25 13:20:00,45.25,45.25,45.2,45.21,24769.0,35.2786,35.2786,35.2396,35.2474,24769.0
2015-06-25 13:25:00,45.22,45.23,45.2,45.2,13502.0,35.2552,35.263,35.2396,35.2396,13502.0
2015-06-25 13:30:00,45.21,45.21,45.15,45.16,17962.0,35.2474,35.2474,35.2006,35.2084,17962.0
2015-06-25 13:35:00,45.17,45.19,45.16,45.16,20276.0,35.2162,35.2318,35.2084,35.2084,20276.0
2015-06-25 13:40:00,45.16,45.17,45.12,45.13,17179.0,35.2084,35.2162,35.1772,35.185,17179.0
2015-06-25 13:45:00,45.14,45.15,45.12,45.13,14900.0,35.1928,35.2006,35.1772,35.185,14900.0
2015-06-25 13:50:00,45.14,45.14,45.11,45.11,24055.0,35.1928,35.1928,35.1694,35.1694,24055.0
2015-06-25 13:55:00,45.11,45.13,45.11,45.13,91015.0,35.1694,35.185,35.1694,35.185,91015.0
2015-06-25 14:00:00,45.12,45.12,45.06,45.06,25098.0,35.1772,35.1772,35.1304,35.1304,25098.0
2015-06-25 14:05:00,45.06,45.06,45.01,45.03,68301.0,35.1304,35.1304,35.0915,35.1071,68301.0
2015-06-25 14:10:00,45.02,45.02,44.98,44.99,28646.0,35.0993,35.0993,35.0681,35.0759,28646.0
2015-06-25 14:15:00,45.0,45.05,44.99,45.03,23597.0,35.0837,35.1226,35.0759,35.1071,23597.0
2015-06-25 14:20:00,45.03,45.03,44.99,45.0,11577.0,35.1071,35.1071,35.0759,35.0837,11577.0
2015-06-25 14:25:00,44.99,44.99,44.95,44.96,27917.0,35.0759,35.0759,35.0447,35.0525,27917.0
2015-06-25 14:30:00,44.95,44.98,44.94,44.98,11488.0,35.0447,35.0681,35.0369,35.0681,11488.0
2015-06-25 14:35:00,44.98,45.04,44.98,45.04,16254.0,35.0681,35.1148,35.0681,35.1148,16254.0
2015-06-25 14:40:00,45.04,45.09,45.04,45.09,46082.0,35.1148,35.1538,35.1148,35.1538,46082.0
2015-06-25 14:45:00,45.09,45.1,45.05,45.05,28955.0,35.1538,35.1616,35.1226,35.1226,28955.0
2015-06-25 14:50:00,45.05,45.07,45.02,45.06,16950.0,35.1226,35.1382,35.0993,35.1304,16950.0
2015-06-25 14:55:00,45.06,45.09,45.02,45.09,36803.0,35.1304,35.1538,35.0993,35.1538,36803.0
2015-06-25 15:00:00,45.08,45.12,45.06,45.12,39070.0,35.146,35.1772,35.1304,35.1772,39070.0
2015-06-25 15:05:00,45.12,45.26,45.12,45.25,399959.0,35.1772,35.2864,35.1772,35.2786,399959.0
2015-06-25 15:10:00,45.25,45.25,45.18,45.21,72560.0,35.2786,35.2786,35.224,35.2474,72560.0
2015-06-25 15:15:00,45.2,45.22,45.15,45.16,32060.0,35.2396,35.2552,35.2006,35.2084,32060.0
2015-06-25 15:20:00,45.17,45.17,45.13,45.16,49313.0,35.2162,35.2162,35.185,35.2084,49313.0
2015-06-25 15:25:00,45.16,45.17,45.14,45.14,109474.0,35.2084,35.2162,35.1928,35.1928,109474.0
2015-06-25 15:30:00,45.15,45.16,45.11,45.11,38148.0,35.2006,35.2084,35.1694,35.1694,38148.0
2015-06-25 15:35:00,45.11,45.11,45.08,45.1,38837.0,35.1694,35.1694,35.146,35.1616,38837.0
2015-06-25 15:40:00,45.11,45.11,45.06,45.08,48973.0,35.1694,35.1694,35.1304,35.146,48973.0
2015-06-25 15:45:00,45.09,45.12,45.08,45.12,79146.0,35.1538,35.1772,35.146,35.1772,79146.0
2015-06-25 15:50:00,45.12,45.18,45.12,45.18,37407.0,35.1772,35.224,35.1772,35.224,37407.0
2015-06-25 15:55:00,45.18,45.2,45.16,45.18,118521.0,35.224,35.2396,35.2084,35.224,118521.0
2015-06-26 09:30:00,45.46,45.62,45.34,45.58,158716.0,35.4423,35.567,35.3487,35.5359,158716.0
2015-06-26 09:35:00,45.58,45.58,45.44,45.46,91799.0,35.5359,35.5359,35.4267,35.4423,91799.0
2015-06-26 09:40:00,45.46,45.47,45.36,45.46,102179.0,35.4423,35.4501,35.3643,35.4423,102179.0
2015-06-26 09:45:00,45.46,45.5,45.38,45.42,47111.0,35.4423,35.4735,35.3799,35.4111,47111.0
2015-06-26 09:50:00,45.42,45.45,45.34,45.37,55075.0,35.4111,35.4345,35.3487,35.3721,55075.0
2015-06-26 09:55:00,45.38,45.46,45.37,45.43,34397.0,35.3799,35.4423,35.3721,35.4189,34397.0
2015-06-26 10:00:00,45.44,45.47,45.4,45.43,75862.0,35.4267,35.4501,35.3955,35.4189,75862.0
2015-06-26 10:05:00,45.43,45.43,45.34,45.38,38248.0,35.4189,35.4189,35.3487,35.3799,38248.0
2015-06-26 10:10:00,45.37,45.38,45.33,45.35,69716.0,35.3721,35.3799,35.3409,35.3565,69716.0
2015-06-26 10:15:00,45.35,45.4,45.33,45.39,93185.0,35.3565,35.3955,35.3409,35.3877,93185.0
2015-06-26 10:20:00,45.39,45.4,45.3,45.3,37218.0,35.3877,35.3955,35.3176,35.3176,37218.0
2015-06-26 10:25:00,45.31,45.4,45.29,45.39,71790.0,35.3254,35.3955,35.3098,35.3877,71790.0
2015-06-26 10:30:00,45.41,45.41,45.34,45.35,41368.0,35.4033,35.4033,35.3487,35.3565,41368.0
2015-06-26 10:35:00,45.35,45.42,45.34,45.35,61159.0,35.3565,35.4111,35.3487,35.3565,61159.0
2015-06-26 10:40:00,45.35,45.35,45.27,45.27,26659.0,35.3565,35.3565,35.2942,35.2942,26659.0
2015-06-26 10:45:00,45.26,45.33,45.26,45.29,55006.0,35.2864,35.3409,35.2864,35.3098,55006.0
2015-06-26 10:50:00,45.29,45.32,45.27,45.32,37577.0,35.3098,35.3331,35.2942,35.3331,37577.0
2015-06-26 10:55:00,45.31,45.32,45.24,45.28,98478.0,35.3254,35.3331,35.2708,35.302,98478.0
2015-06-26 11:00:00,45.29,45.36,45.29,45.34,65906.0,35.3098,35.3643,35.3098,35.3487,65906.0
2015-06-26 11:05:00,45.34,45.37,45.3,45.37,43276.0,35.3487,35.3721,35.3176,35.3721,43276.0
2015-06-26 11:10:00,45.38,45.41,45.36,45.41,98503.0,35.3799,35.4033,35.3643,35.4033,98503.0
2015-06-26 11:15:00,45.41,45.41,45.38,45.39,57459.0,35.4033,35.4033,35.3799,35.3877,57459.0
2015-06-26 11:20:00,45.39,45.39,45.35,45.39,21689.0,35.3877,35.3877,35.3565,35.3877,21689.0
2015-06-26 11:25:00,45.39,45.43,45.39,45.42,31282.0,35.3877,35.4189,35.3877,35.4111,31282.0
2015-06-26 11:30:00,45.43,45.44,45.35,45.37,33037.0,35.4189,35.4267,35.3565,35.3721,33037.0
2015-06-26 11:35:00,45.38,45.43,45.38,45.42,25755.0,35.3799,35.4189,35.3799,35.4111,25755.0
2015-06-26 11:40:00,45.42,45.42,45.37,45.4,14467.0,35.4111,35.4111,35.3721,35.3955,14467.0
2015-06-26 11:45:00,45.41,45.42,45.38,45.39,14632.0,35.4033,35.4111,35.3799,35.3877,14632.0
2015-06-26 11:50:00,45.4,45.4,45.37,45.39,14166.0,35.3955,35.3955,35.3721,35.3877,14166.0
2015-06-26 11:55:00,45.37,45.44,45.37,45.43,59319.0,35.3721,35.4267,35.3721,35.4189,59319.0
2015-06-26 12:00:00,45.42,45.43,45.39,45.4,40540.0,35.4111,35.4189,35.3877,35.3955,40540.0
2015-06-26 12:05:00,45.4,45.44,45.4,45.44,45019.0,35.3955,35.4267,35.3955,35.4267,45019.0
2015-06-26 12:10:00,45.44,45.44,45.42,45.42,15790.0,35.4267,35.4267,35.4111,35.4111,15790.0
2015-06-26 12:15:00,45.41,45.43,45.4,45.43,43368.0,35.4033,35.4189,35.3955,35.4189,43368.0
2015-06-26 12:20:00,45.42,45.43,45.4,45.41,25504.0,35.4111,35.4189,35.3955,35.4033,25504.0
2015-06-26 12:25:00,45.41,45.44,45.41,45.44,18019.0,35.4033,35.4267,35.4033,35.4267,18019.0
2015-06-26 12:30:00,45.43,45.45,45.4,45.43,35251.0,35.4189,35.4345,35.3955,35.4189,35251.0
2015-06-26 12:35:00,45.42,45.42,45.38,45.39,21909.0,35.4111,35.4111,35.3799,35.3877,21909.0
2015-06-26 12:40:00,45.39,45.39,45.33,45.34,6456.0,35.3877,35.3877,35.3409,35.3487,6456.0
2015-06-26 12:45:00,45.34,45.37,45.33,45.36,19150.0,35.3487,35.3721,35.3409,35.3643,19150.0
2015-06-26 12:50:00,45.35,45.38,45.32,45.32,103116.0,35.3565,35.3799,35.3331,35.3331,103116.0
2015-06-26 12:55:00,45.32,45.33,45.27,45.29,66851.0,35.3331,35.3409,35.2942,35.3098,66851.0
2015-06-26 13:00:00,45.29,45.35,45.27,45.33,39755.0,35.3098,35.3565,35.2942,35.3409,39755.0
2015-06-26 13:05:00,45.33,45.34,45.32,45.34,22400.0,35.3409,35.3487,35.3331,35.3487,22400.0
2015-06-26 13:10:00,45.33,45.33,45.3,45.3,21152.0,35.3409,35.3409,35.3176,35.3176,21152.0
2015-06-26 13:15:00,45.31,45.33,45.29,45.29,8843.0,35.3254,35.3409,35.3098,35.3098,8843.0
2015-06-26 13:20:00,45.3,45.3,45.22,45.24,22638.0,35.3176,35.3176,35.2552,35.2708,22638.0
2015-06-26 13:25:00,45.25,45.27,45.24,45.27,8184.0,35.2786,35.2942,35.2708,35.2942,8184.0
2015-06-26 13:30:00,45.27,45.29,45.25,45.26,9100.0,35.2942,35.3098,35.2786,35.2864,9100.0
2015-06-26 13:35:00,45.27,45.27,45.25,45.26,4400.0,35.2942,35.2942,35.2786,35.2864,4400.0
2015-06-26 13:40:00,45.27,45.37,45.26,45.34,28831.0,35.2942,35.3721,35.2864,35.3487,28831.0
2015-06-26 13:45:00,45.35,45.38,45.34,45.36,15620.0,35.3565,35.3799,35.3487,35.3643,15620.0
2015-06-26 13:50:00,45.37,45.39,45.35,45.37,13983.0,35.3721,35.3877,35.3565,35.3721,13983.0
2015-06-26 13:55:00,45.37,45.4,45.37,45.37,21565.0,35.3721,35.3955,35.3721,35.3721,21565.0
2015-06-26 14:00:00,45.37,45.37,45.35,45.36,10540.0,35.3721,35.3721,35.3565,35.3643,10540.0
2015-06-26 14:05:00,45.36,45.37,45.34,45.35,8557.0,35.3643,35.3721,35.3487,35.3565,8557.0
2015-06-26 14:10:00,45.35,45.35,45.31,45.34,40695.0,35.3565,35.3565,35.3254,35.3487,40695.0
2015-06-26 14:15:00,45.35,45.38,45.32,45.33,35910.0,35.3565,35.3799,35.3331,35.3409,35910.0
2015-06-26 14:20:00,45.33,45.35,45.32,45.33,8211.0,35.3409,35.3565,35.3331,35.3409,8211.0
2015-06-26 14:25:00,45.34,45.39,45.33,45.38,42270.0,35.3487,35.3877,35.3409,35.3799,42270.0
2015-06-26 14:30:00,45.38,45.41,45.36,45.41,70649.0,35.3799,35.4033,35.3643,35.4033,70649.0
2015-06-26 14:35:00,45.41,45.41,45.37,45.38,14963.0,35.4033,35.4033,35.3721,35.3799,14963.0
2015-06-26 14:40:00,45.39,45.4,45.33,45.34,24052.0,35.3877,35.3955,35.3409,35.3487,24052.0
2015-06-26 14:45:00,45.34,45.41,45.32,45.4,32080.0,35.3487,35.4033,35.3331,35.3955,32080.0
2015-06-26 14:50:00,45.41,45.41,45.37,45.38,20746.0,35.4033,35.4033,35.3721,35.3799,20746.0
2015-06-26 14:55:00,45.38,45.39,45.35,45.35,24719.0,35.3799,35.3877,35.3565,35.3565,24719.0
2015-06-26 15:00:00,45.35,45.42,45.35,45.42,49184.0,35.3565,35.4111,35.3565,35.4111,49184.0
2015-06-26 15:05:00,45.42,45.46,45.42,45.45,26885.0,35.4111,35.4423,35.4111,35.4345,26885.0
2015-06-26 15:10:00,45.45,45.46,45.38,45.38,25026.0,35.4345,35.4423,35.3799,35.3799,25026.0
2015-06-26 15:15:00,45.38,45.4,45.37,45.4,96398.0,35.3799,35.3955,35.3721,35.3955,96398.0
2015-06-26 15:20:00,45.41,45.43,45.4,45.41,39386.0,35.4033,35.4189,35.3955,35.4033,39386.0
2015-06-26 15:25:00,45.41,45.42,45.39,45.4,24132.0,35.4033,35.4111,35.3877,35.3955,24132.0
2015-06-26 15:30:00,45.41,45.42,45.38,45.4,56956.0,35.4033,35.4111,35.3799,35.3955,56956.0
2015-06-26 15:35:00,45.41,45.41,45.34,45.35,28821.0,35.4033,35.4033,35.3487,35.3565,28821.0
2015-06-26 15:40:00,45.35,45.35,45.3,45.32,37115.0,35.3565,35.3565,35.3176,35.3331,37115.0
2015-06-26 15:45:00,45.32,45.38,45.31,45.37,156275.0,35.3331,35.3799,35.3254,35.3721,156275.0
2015-06-26 15:50:00,45.36,45.4,45.35,45.39,171774.0,35.3643,35.3955,35.3565,35.3877,171774.0
2015-06-26 15:55:00,45.39,45.44,45.38,45.41,243111.0,35.3877,35.4267,35.3799,35.4033,243111.0
2015-06-29 09:30:00,44.87,45.05,44.74,44.96,197293.0,34.9823,35.1226,34.881,35.0525,197293.0
2015-06-29 09:35:00,44.99,45.11,44.95,45.02,92965.0,35.0759,35.1694,35.0447,35.0993,92965.0
2015-06-29 09:40:00,45.03,45.07,44.8,45.01,250642.0,35.1071,35.1382,34.9277,35.0915,250642.0
2015-06-29 09:45:00,45.0,45.09,44.96,45.05,86561.0,35.0837,35.1538,35.0525,35.1226,86561.0
2015-06-29 09:50:00,45.06,45.07,44.96,44.97,73484.0,35.1304,35.1382,35.0525,35.0603,73484.0
2015-06-29 09:55:00,44.96,44.97,44.8,44.83,111978.0,35.0525,35.0603,34.9277,34.9511,111978.0
2015-06-29 10:00:00,44.84,44.93,44.82,44.92,79816.0,34.9589,35.0291,34.9433,35.0213,79816.0
2015-06-29 10:05:00,44.92,44.99,44.85,44.86,57618.0,35.0213,35.0759,34.9667,34.9745,57618.0
2015-06-29 10:10:00,44.85,44.87,44.8,44.83,149540.0,34.9667,34.9823,34.9277,34.9511,149540.0
2015-06-29 10:15:00,44.84,44.9,44.74,44.74,147103.0,34.9589,35.0057,34.881,34.881,147103.0
2015-06-29 10:20:00,44.74,44.74,44.64,44.7,256263.0,34.881,34.881,34.803,34.8498,256263.0
2015-06-29 10:25:00,44.7,44.71,44.57,44.58,128015.0,34.8498,34.8576,34.7484,34.7562,128015.0
2015-06-29 10:30:00,44.57,44.66,44.56,44.62,54903.0,34.7484,34.8186,34.7406,34.7874,54903.0
2015-06-29 10:35:00,44.63,44.7,44.63,44.65,57262.0,34.7952,34.8498,34.7952,34.8108,57262.0
2015-06-29 10:40:00,44.65,44.66,44.6,44.64,59780.0,34.8108,34.8186,34.7718,34.803,59780.0
2015-06-29 10:45:00,44.64,44.71,44.63,44.65,68747.0,34.803,34.8576,34.7952,34.8108,68747.0
2015-06-29 10:50:00,44.65,44.72,44.61,44.7,63303.0,34.8108,34.8654,34.7796,34.8498,63303.0
2015-06-29 10:55:00,44.7,44.7,44.6,44.62,25679.0,34.8498,34.8498,34.7718,34.7874,25679.0
2015-06-29 11:00:00,44.62,44.64,44.55,44.55,45059.0,34.7874,34.803,34.7328,34.7328,45059.0
2015-06-29 11:05:00,44.56,44.57,44.53,44.57,39141.0,34.7406,34.7484,34.7172,34.7484,39141.0
2015-06-29 11:10:00,44.57,44.63,44.5,44.56,93622.0,34.7484,34.7952,34.6938,34.7406,93622.0
2015-06-29 11:15:00,44.57,44.66,44.57,44.6,104922.0,34.7484,34.8186,34.7484,34.7718,104922.0
2015-06-29 11:20:00,44.6,44.72,44.6,44.68,47078.0,34.7718,34.8654,34.7718,34.8342,47078.0
2015-06-29 11:25:00,44.69,44.71,44.64,44.67,41412.0,34.842,34.8576,34.803,34.8264,41412.0
2015-06-29 11:30:00,44.66,44.67,44.6,44.64,89822.0,34.8186,34.8264,34.7718,34.803,89822.0
2015-06-29 11:35:00,44.64,44.65,44.58,44.59,34223.0,34.803,34.8108,34.7562,34.764,34223.0
2015-06-29 11:40:00,44.59,44.64,44.58,44.63,16346.0,34.764,34.803,34.7562,34.7952,16346.0
2015-06-29 11:45:00,44.63,44.67,44.61,44.67,13160.0,34.7952,34.8264,34.7796,34.8264,13160.0
2015-06-29 11:50:00,44.67,44.68,44.62,44.67,56153.0,34.8264,34.8342,34.7874,34.8264,56153.0
2015-06-29 11:55:00,44.67,44.7,44.66,44.68,17150.0,34.8264,34.8498,34.8186,34.8342,17150.0
2015-06-29 12:00:00,44.67,44.68,44.63,44.66,112107.0,34.8264,34.8342,34.7952,34.8186,112107.0
2015-06-29 12:05:00,44.66,44.7,44.65,44.69,86452.0,34.8186,34.8498,34.8108,34.842,86452.0
2015-06-29 12:10:00,44.69,44.7,44.67,44.67,13959.0,34.842,34.8498,34.8264,34.8264,13959.0
2015-06-29 12:15:00,44.67,44.67,44.59,44.59,39063.0,34.8264,34.8264,34.764,34.764,39063.0
2015-06-29 12:20:00,44.58,44.59,44.57,44.58,21719.0,34.7562,34.764,34.7484,34.7562,21719.0
2015-06-29 12:25:00,44.58,44.6,44.55,44.59,23122.0,34.7562,34.7718,34.7328,34.764,23122.0
2015-06-29 12:30:00,44.58,44.59,44.53,44.53,44660.0,34.7562,34.764,34.7172,34.7172,44660.0
2015-06-29 12:35:00,44.53,44.54,44.51,44.52,21907.0,34.7172,34.725,34.7016,34.7094,21907.0
2015-06-29 12:40:00,44.52,44.52,44.47,44.48,88936.0,34.7094,34.7094,34.6705,34.6783,88936.0
2015-06-29 12:45:00,44.48,44.52,44.47,44.52,20012.0,34.6783,34.7094,34.6705,34.7094,20012.0
2015-06-29 12:50:00,44.52,44.53,44.48,44.51,19110.0,34.7094,34.7172,34.6783,34.7016,19110.0
2015-06-29 12:55:00,44.51,44.54,44.48,44.53,44476.0,34.7016,34.725,34.6783,34.7172,44476.0
2015-06-29 13:00:00,44.54,44.54,44.47,44.48,38433.0,34.725,34.725,34.6705,34.6783,38433.0
2015-06-29 13:05:00,44.49,44.51,44.45,44.48,39094.0,34.686,34.7016,34.6549,34.6783,39094.0
2015-06-29 13:10:00,44.48,44.48,44.44,44.44,22630.0,34.6783,34.6783,34.6471,34.6471,22630.0
2015-06-29 13:15:00,44.45,44.52,44.44,44.49,20604.0,34.6549,34.7094,34.6471,34.686,20604.0
2015-06-29 13:20:00,44.5,44.54,44.49,44.54,22037.0,34.6938,34.725,34.686,34.725,22037.0
2015-06-29 13:25:00,44.54,44.55,44.48,44.5,33156.0,34.725,34.7328,34.6783,34.6938,33156.0
2015-06-29 13:30:00,44.5,44.55,44.49,44.55,47093.0,34.6938,34.7328,34.686,34.7328,47093.0
2015-06-29 13:35:00,44.55,44.55,44.5,44.53,12535.0,34.7328,34.7328,34.6938,34.7172,12535.0
2015-06-29 13:40:00,44.53,44.53,44.45,44.45,20976.0,34.7172,34.7172,34.6549,34.6549,20976.0
2015-06-29 13:45:00,44.45,44.48,44.45,44.47,15113.0,34.6549,34.6783,34.6549,34.6705,15113.0
2015-06-29 13:50:00,44.47,44.47,44.4,44.41,18526.0,34.6705,34.6705,34.6159,34.6237,18526.0
2015-06-29 13:55:00,44.41,44.45,44.39,44.42,20416.0,34.6237,34.6549,34.6081,34.6315,20416.0
2015-06-29 14:00:00,44.42,44.42,44.37,44.4,316993.0,34.6315,34.6315,34.5925,34.6159,316993.0
2015-06-29 14:05:00,44.39,44.41,44.38,44.39,340695.0,34.6081,34.6237,34.6003,34.6081,340695.0
2015-06-29 14:10:00,44.4,44.41,44.35,44.36,116848.0,34.6159,34.6237,34.5769,34.5847,116848.0
2015-06-29 14:15:00,44.36,44.41,44.34,44.4,22284.0,34.5847,34.6237,34.5691,34.6159,22284.0
2015-06-29 14:20:00,44.4,44.4,44.32,44.35,63110.0,34.6159,34.6159,34.5535,34.5769,63110.0
2015-06-29 14:25:00,44.35,44.36,44.28,44.28,44292.0,34.5769,34.5847,34.5223,34.5223,44292.0
2015-06-29 14:30:00,44.28,44.28,44.2,44.2,62710.0,34.5223,34.5223,34.46,34.46,62710.0
2015-06-29 14:35:00,44.2,44.31,44.2,44.31,21828.0,34.46,34.5457,34.46,34.5457,21828.0
2015-06-29 14:40:00,44.3,44.35,44.27,44.35,25034.0,34.5379,34.5769,34.5145,34.5769,25034.0
2015-06-29 14:45:00,44.34,44.38,44.34,44.35,18035.0,34.5691,34.6003,34.5691,34.5769,18035.0
2015-06-29 14:50:00,44.34,44.35,44.27,44.28,59583.0,34.5691,34.5769,34.5145,34.5223,59583.0
2015-06-29 14:55:00,44.28,44.29,44.23,44.23,78258.0,34.5223,34.5301,34.4833,34.4833,78258.0
2015-06-29 15:00:00,44.23,44.26,44.16,44.17,45396.0,34.4833,34.5067,34.4288,34.4366,45396.0
2015-06-29 15:05:00,44.18,44.22,44.18,44.19,50112.0,34.4444,34.4755,34.4444,34.4522,50112.0
2015-06-29 15:10:00,44.19,44.24,44.16,44.2,116921.0,34.4522,34.4911,34.4288,34.46,116921.0
2015-06-29 15:15:00,44.2,44.26,44.16,44.24,98037.0,34.46,34.5067,34.4288,34.4911,98037.0
2015-06-29 15:20:00,44.24,44.25,44.21,44.25,48568.0,34.4911,34.4989,34.4677,34.4989,48568.0
2015-06-29 15:25:00,44.25,44.25,44.2,44.2,33824.0,34.4989,34.4989,34.46,34.46,33824.0
2015-06-29 15:30:00,44.2,44.22,44.16,44.18,94497.0,34.46,34.4755,34.4288,34.4444,94497.0
2015-06-29 15:35:00,44.19,44.19,44.12,44.13,244079.0,34.4522,34.4522,34.3976,34.4054,244079.0
2015-06-29 15:40:00,44.13,44.15,44.09,44.11,109331.0,34.4054,34.421,34.3742,34.3898,109331.0
2015-06-29 15:45:00,44.11,44.18,44.08,44.18,121923.0,34.3898,34.4444,34.3664,34.4444,121923.0
2015-06-29 15:50:00,44.17,44.21,44.14,44.15,148371.0,34.4366,34.4677,34.4132,34.421,148371.0
2015-06-29 15:55:00,44.15,44.18,44.1,44.14,403793.0,34.421,34.4444,34.382,34.4132,403793.0
2015-06-30 09:30:00,44.72,44.9,44.56,44.8,165203.0,34.8654,35.0057,34.7406,34.9277,165203.0
2015-06-30 09:35:00,44.8,44.8,44.44,44.5,84099.0,34.9277,34.9277,34.6471,34.6938,84099.0
2015-06-30 09:40:00,44.5,44.5,44.26,44.39,67083.0,34.6938,34.6938,34.5067,34.6081,67083.0
2015-06-30 09:45:00,44.4,44.47,44.3,44.32,148848.0,34.6159,34.6705,34.5379,34.5535,148848.0
2015-06-30 09:50:00,44.32,44.39,44.27,44.3,135590.0,34.5535,34.6081,34.5145,34.5379,135590.0
2015-06-30 09:55:00,44.29,44.29,44.15,44.18,89404.0,34.5301,34.5301,34.421,34.4444,89404.0
2015-06-30 10:00:00,44.19,44.26,44.13,44.14,128165.0,34.4522,34.5067,34.4054,34.4132,128165.0
2015-06-30 10:05:00,44.14,44.25,44.12,44.21,47023.0,34.4132,34.4989,34.3976,34.4677,47023.0
2015-06-30 10:10:00,44.22,44.24,44.14,44.18,42545.0,34.4755,34.4911,34.4132,34.4444,42545.0
2015-06-30 10:15:00,44.18,44.24,44.18,44.18,54241.0,34.4444,34.4911,34.4444,34.4444,54241.0
2015-06-30 10:20:00,44.17,44.21,44.12,44.14,33595.0,34.4366,34.4677,34.3976,34.4132,33595.0
2015-06-30 10:25:00,44.14,44.25,44.14,44.23,31113.0,34.4132,34.4989,34.4132,34.4833,31113.0
2015-06-30 10:30:00,44.23,44.24,44.16,44.17,27287.0,34.4833,34.4911,34.4288,34.4366,27287.0
2015-06-30 10:35:00,44.16,44.2,44.15,44.17,18447.0,34.4288,34.46,34.421,34.4366,18447.0
2015-06-30 10:40:00,44.18,44.21,44.15,44.21,59370.0,34.4444,34.4677,34.421,34.4677,59370.0
2015-06-30 10:45:00,44.22,44.25,44.13,44.15,29921.0,34.4755,34.4989,34.4054,34.421,29921.0
2015-06-30 10:50:00,44.13,44.21,44.09,44.19,35034.0,34.4054,34.4677,34.3742,34.4522,35034.0
2015-06-30 10:55:00,44.19,44.21,44.12,44.16,38887.0,34.4522,34.4677,34.3976,34.4288,38887.0
2015-06-30 11:00:00,44.17,44.2,44.15,44.18,23052.0,34.4366,34.46,34.421,34.4444,23052.0
2015-06-30 11:05:00,44.18,44.21,44.12,44.15,28639.0,34.4444,34.4677,34.3976,34.421,28639.0
2015-06-30 11:10:00,44.16,44.17,44.11,44.15,20883.0,34.4288,34.4366,34.3898,34.421,20883.0
2015-06-30 11:15:00,44.15,44.19,44.14,44.16,13970.0,34.421,34.4522,34.4132,34.4288,13970.0
2015-06-30 11:20:00,44.16,44.22,44.16,44.18,35150.0,34.4288,34.4755,34.4288,34.4444,35150.0
2015-06-30 11:25:00,44.19,44.21,44.11,44.11,45275.0,34.4522,34.4677,34.3898,34.3898,45275.0
2015-06-30 11:30:00,44.12,44.13,44.01,44.02,40667.0,34.3976,34.4054,34.3118,34.3196,40667.0
2015-06-30 11:35:00,44.03,44.04,43.99,44.03,46048.0,34.3274,34.3352,34.2962,34.3274,46048.0
2015-06-30 11:40:00,44.03,44.07,44.02,44.06,22010.0,34.3274,34.3586,34.3196,34.3508,22010.0
2015-06-30 11:45:00,44.07,44.12,44.06,44.11,20579.0,34.3586,34.3976,34.3508,34.3898,20579.0
2015-06-30 11:50:00,44.1,44.1,44.04,44.09,18230.0,34.382,34.382,34.3352,34.3742,18230.0
2015-06-30 11:55:00,44.09,44.1,44.03,44.04,13787.0,34.3742,34.382,34.3274,34.3352,13787.0
2015-06-30 12:00:00,44.04,44.08,44.03,44.08,9500.0,34.3352,34.3664,34.3274,34.3664,9500.0
2015-06-30 12:05:00,44.08,44.13,44.06,44.13,41697.0,34.3664,34.4054,34.3508,34.4054,41697.0
2015-06-30 12:10:00,44.14,44.17,44.13,44.14,47509.0,34.4132,34.4366,34.4054,34.4132,47509.0
2015-06-30 12:15:00,44.14,44.16,44.12,44.15,39944.0,34.4132,34.4288,34.3976,34.421,39944.0
2015-06-30 12:20:00,44.15,44.15,44.06,44.08,30788.0,34.421,34.421,34.3508,34.3664,30788.0
2015-06-30 12:25:00,44.08,44.1,43.98,43.99,18882.0,34.3664,34.382,34.2884,34.2962,18882.0
2015-06-30 12:30:00,43.98,44.03,43.94,43.99,229473.0,34.2884,34.3274,34.2572,34.2962,229473.0
2015-06-30 12:35:00,44.0,44.01,43.97,44.01,224406.0,34.304,34.3118,34.2806,34.3118,224406.0
2015-06-30 12:40:00,44.0,44.03,44.0,44.0,21867.0,34.304,34.3274,34.304,34.304,21867.0
2015-06-30 12:45:00,44.01,44.03,43.96,43.98,89847.0,34.3118,34.3274,34.2728,34.2884,89847.0
2015-06-30 12:50:00,43.98,44.02,43.98,44.01,27343.0,34.2884,34.3196,34.2884,34.3118,27343.0
2015-06-30 12:55:00,44.01,44.06,44.01,44.06,23639.0,34.3118,34.3508,34.3118,34.3508,23639.0
2015-06-30 13:00:00,44.06,44.11,44.04,44.11,37508.0,34.3508,34.3898,34.3352,34.3898,37508.0
2015-06-30 13:05:00,44.1,44.11,44.05,44.09,77126.0,34.382,34.3898,34.343,34.3742,77126.0
2015-06-30 13:10:00,44.08,44.11,44.07,44.07,40462.0,34.3664,34.3898,34.3586,34.3586,40462.0
2015-06-30 13:15:00,44.06,44.08,44.02,44.08,33874.0,34.3508,34.3664,34.3196,34.3664,33874.0
2015-06-30 13:20:00,44.09,44.09,44.06,44.08,19307.0,34.3742,34.3742,34.3508,34.3664,19307.0
2015-06-30 13:25:00,44.08,44.11,44.04,44.1,22375.0,34.3664,34.3898,34.3352,34.382,22375.0
2015-06-30 13:30:00,44.1,44.15,44.09,44.14,38470.0,34.382,34.421,34.3742,34.4132,38470.0
2015-06-30 13:35:00,44.14,44.17,44.12,44.15,16866.0,34.4132,34.4366,34.3976,34.421,16866.0
2015-06-30 13:40:00,44.14,44.17,44.13,44.15,37245.0,34.4132,34.4366,34.4054,34.421,37245.0
2015-06-30 13:45:00,44.15,44.17,44.14,44.17,24586.0,34.421,34.4366,34.4132,34.4366,24586.0
2015-06-30 13:50:00,44.18,44.22,44.17,44.22,16712.0,34.4444,34.4755,34.4366,34.4755,16712.0
2015-06-30 13:55:00,44.21,44.24,44.19,44.2,24514.0,34.4677,34.4911,34.4522,34.46,24514.0
2015-06-30 14:00:00,44.2,44.21,44.18,44.21,11092.0,34.46,34.4677,34.4444,34.4677,11092.0
2015-06-30 14:05:00,44.2,44.33,44.2,44.31,43508.0,34.46,34.5613,34.46,34.5457,43508.0
2015-06-30 14:10:00,44.31,44.35,44.3,44.35,111686.0,34.5457,34.5769,34.5379,34.5769,111686.0
2015-06-30 14:15:00,44.35,44.36,44.32,44.36,95441.0,34.5769,34.5847,34.5535,34.5847,95441.0
2015-06-30 14:20:00,44.36,44.38,44.3,44.3,84348.0,34.5847,34.6003,34.5379,34.5379,84348.0
2015-06-30 14:25:00,44.3,44.32,44.26,44.28,183239.0,34.5379,34.5535,34.5067,34.5223,183239.0
2015-06-30 14:30:00,44.28,44.3,44.26,44.29,11960.0,34.5223,34.5379,34.5067,34.5301,11960.0
2015-06-30 14:35:00,44.29,44.33,44.29,44.31,23195.0,34.5301,34.5613,34.5301,34.5457,23195.0
2015-06-30 14:40:00,44.31,44.31,44.25,44.29,18357.0,34.5457,34.5457,34.4989,34.5301,18357.0
2015-06-30 14:45:00,44.28,44.28,44.23,44.27,20754.0,34.5223,34.5223,34.4833,34.5145,20754.0
2015-06-30 14:50:00,44.27,44.28,44.21,44.22,21485.0,34.5145,34.5223,34.4677,34.4755,21485.0
2015-06-30 14:55:00,44.22,44.24,44.19,44.19,23635.0,34.4755,34.4911,34.4522,34.4522,23635.0
2015-06-30 15:00:00,44.19,44.22,44.16,44.2,106485.0,34.4522,34.4755,34.4288,34.46,106485.0
2015-06-30 15:05:00,44.2,44.23,44.16,44.19,50901.0,34.46,34.4833,34.4288,34.4522,50901.0
2015-06-30 15:10:00,44.18,44.2,44.13,44.14,67831.0,34.4444,34.46,34.4054,34.4132,67831.0
2015-06-30 15:15:00,44.14,44.19,44.13,44.18,65926.0,34.4132,34.4522,34.4054,34.4444,65926.0
2015-06-30 15:20:00,44.18,44.2,44.16,44.17,53431.0,34.4444,34.46,34.4288,34.4366,53431.0
2015-06-30 15:25:00,44.17,44.2,44.16,44.19,138511.0,34.4366,34.46,34.4288,34.4522,138511.0
2015-06-30 15:30:00,44.19,44.25,44.18,44.22,186025.0,34.4522,34.4989,34.4444,34.4755,186025.0
2015-06-30 15:35:00,44.22,44.23,44.17,44.18,43942.0,34.4755,34.4833,34.4366,34.4444,43942.0
2015-06-30 15:40:00,44.18,44.18,44.15,44.17,40943.0,34.4444,34.4444,34.421,34.4366,40943.0
2015-06-30 15:45:00,44.16,44.22,44.15,44.22,75503.0,34.4288,34.4755,34.421,34.4755,75503.0
2015-06-30 15:50:00,44.21,44.23,44.19,44.22,221217.0,34.4677,34.4833,34.4522,34.4755,221217.0
2015-06-30 15:55:00,44.21,44.22,44.16,44.17,405598.0,34.4677,34.4755,34.4288,34.4366,405598.0
2015-07-01 09:30:00,44.76,44.76,44.54,44.67,138078.0,34.8965,34.8965,34.725,34.8264,138078.0
2015-07-01 09:35:00,44.69,44.77,44.61,44.74,195198.0,34.842,34.9043,34.7796,34.881,195198.0
2015-07-01 09:40:00,44.77,44.85,44.74,44.81,63969.0,34.9043,34.9667,34.881,34.9355,63969.0
2015-07-01 09:45:00,44.78,44.78,44.66,44.75,79813.0,34.9121,34.9121,34.8186,34.8888,79813.0
2015-07-01 09:50:00,44.75,44.78,44.68,44.75,59755.0,34.8888,34.9121,34.8342,34.8888,59755.0
2015-07-01 09:55:00,44.76,44.83,44.76,44.82,60929.0,34.8965,34.9511,34.8965,34.9433,60929.0
2015-07-01 10:00:00,44.81,44.91,44.78,44.91,72265.0,34.9355,35.0135,34.9121,35.0135,72265.0
2015-07-01 10:05:00,44.91,44.91,44.82,44.9,105891.0,35.0135,35.0135,34.9433,35.0057,105891.0
2015-07-01 10:10:00,44.91,44.91,44.81,44.81,106204.0,35.0135,35.0135,34.9355,34.9355,106204.0
2015-07-01 10:15:00,44.83,44.85,44.76,44.79,50654.0,34.9511,34.9667,34.8965,34.9199,50654.0
2015-07-01 10:20:00,44.79,44.9,44.78,44.87,89855.0,34.9199,35.0057,34.9121,34.9823,89855.0
2015-07-01 10:25:00,44.88,44.9,44.81,44.87,77278.0,34.9901,35.0057,34.9355,34.9823,77278.0
2015-07-01 10:30:00,44.87,44.88,44.69,44.74,76395.0,34.9823,34.9901,34.842,34.881,76395.0
2015-07-01 10:35:00,44.74,44.79,44.71,44.71,35351.0,34.881,34.9199,34.8576,34.8576,35351.0
2015-07-01 10:40:00,44.72,44.74,44.69,44.74,15608.0,34.8654,34.881,34.842,34.881,15608.0
2015-07-01 10:45:00,44.74,44.74,44.67,44.68,13671.0,34.881,34.881,34.8264,34.8342,13671.0
2015-07-01 10:50:00,44.68,44.7,44.62,44.69,29345.0,34.8342,34.8498,34.7874,34.842,29345.0
2015-07-01 10:55:00,44.68,44.73,44.66,44.73,30089.0,34.8342,34.8732,34.8186,34.8732,30089.0
2015-07-01 11:00:00,44.73,44.74,44.67,44.7,44924.0,34.8732,34.881,34.8264,34.8498,44924.0
2015-07-01 11:05:00,44.71,44.77,44.71,44.75,32611.0,34.8576,34.9043,34.8576,34.8888,32611.0
2015-07-01 11:10:00,44.76,44.78,44.73,44.73,21431.0,34.8965,34.9121,34.8732,34.8732,21431.0
2015-07-01 11:15:00,44.73,44.77,44.71,44.73,25684.0,34.8732,34.9043,34.8576,34.8732,25684.0
2015-07-01 11:20:00,44.73,44.79,44.7,44.79,30616.0,34.8732,34.9199,34.8498,34.9199,30616.0
2015-07-01 11:25:00,44.79,44.83,44.77,44.8,50019.0,34.9199,34.9511,34.9043,34.9277,50019.0
2015-07-01 11:30:00,44.8,44.83,44.78,44.83,39220.0,34.9277,34.9511,34.9121,34.9511,39220.0
2015-07-01 11:35:00,44.83,44.83,44.77,44.81,46570.0,34.9511,34.9511,34.9043,34.9355,46570.0
2015-07-01 11:40:00,44.81,44.81,44.72,44.72,16250.0,34.9355,34.9355,34.8654,34.8654,16250.0
2015-07-01 11:45:00,44.72,44.78,44.71,44.78,16731.0,34.8654,34.9121,34.8576,34.9121,16731.0
2015-07-01 11:50:00,44.77,44.78,44.72,44.73,8440.0,34.9043,34.9121,34.8654,34.8732,8440.0
2015-07-01 11:55:00,44.73,44.77,44.69,44.71,23038.0,34.8732,34.9043,34.842,34.8576,23038.0
2015-07-01 12:00:00,44.7,44.76,44.69,44.7,17806.0,34.8498,34.8965,34.842,34.8498,17806.0
2015-07-01 12:05:00,44.7,44.75,44.69,44.7,9077.0,34.8498,34.8888,34.842,34.8498,9077.0
2015-07-01 12:10:00,44.7,44.7,44.65,44.67,13041.0,34.8498,34.8498,34.8108,34.8264,13041.0
2015-07-01 12:15:00,44.67,44.69,44.59,44.61,11691.0,34.8264,34.842,34.764,34.7796,11691.0
2015-07-01 12:20:00,44.61,44.61,44.54,44.55,33040.0,34.7796,34.7796,34.725,34.7328,33040.0
2015-07-01 12:25:00,44.55,44.59,44.54,44.58,8750.0,34.7328,34.764,34.725,34.7562,8750.0
2015-07-01 12:30:00,44.57,44.58,44.55,44.55,15825.0,34.7484,34.7562,34.7328,34.7328,15825.0
2015-07-01 12:35:00,44.57,44.57,44.51,44.53,16094.0,34.7484,34.7484,34.7016,34.7172,16094.0
2015-07-01 12:40:00,44.53,44.58,44.48,44.48,42246.0,34.7172,34.7562,34.6783,34.6783,42246.0
2015-07-01 12:45:00,44.48,44.53,44.48,44.48,43617.0,34.6783,34.7172,34.6783,34.6783,43617.0
2015-07-01 12:50:00,44.48,44.49,44.46,44.47,19747.0,34.6783,34.686,34.6627,34.6705,19747.0
2015-07-01 12:55:00,44.47,44.49,44.42,44.44,24048.0,34.6705,34.686,34.6315,34.6471,24048.0
2015-07-01 13:00:00,44.43,44.44,44.37,44.4,12221.0,34.6393,34.6471,34.5925,34.6159,12221.0
2015-07-01 13:05:00,44.41,44.45,44.41,44.41,16379.0,34.6237,34.6549,34.6237,34.6237,16379.0
2015-07-01 13:10:00,44.43,44.47,44.42,44.46,15003.0,34.6393,34.6705,34.6315,34.6627,15003.0
2015-07-01 13:15:00,44.46,44.48,44.45,44.48,12185.0,34.6627,34.6783,34.6549,34.6783,12185.0
2015-07-01 13:20:00,44.49,44.57,44.49,44.57,18551.0,34.686,34.7484,34.686,34.7484,18551.0
2015-07-01 13:25:00,44.56,44.57,44.54,44.55,10450.0,34.7406,34.7484,34.725,34.7328,10450.0
2015-07-01 13:30:00,44.55,44.59,44.55,44.56,28876.0,34.7328,34.764,34.7328,34.7406,28876.0
2015-07-01 13:35:00,44.55,44.61,44.55,44.57,18170.0,34.7328,34.7796,34.7328,34.7484,18170.0
2015-07-01 13:40:00,44.57,44.64,44.56,44.64,75056.0,34.7484,34.803,34.7406,34.803,75056.0
2015-07-01 13:45:00,44.65,44.7,44.64,44.7,41475.0,34.8108,34.8498,34.803,34.8498,41475.0
2015-07-01 13:50:00,44.69,44.7,44.65,44.67,17749.0,34.842,34.8498,34.8108,34.8264,17749.0
2015-07-01 13:55:00,44.67,44.67,44.6,44.61,15856.0,34.8264,34.8264,34.7718,34.7796,15856.0
2015-07-01 14:00:00,44.61,44.61,44.55,44.58,30295.0,34.7796,34.7796,34.7328,34.7562,30295.0
2015-07-01 14:05:00,44.58,44.59,44.56,44.56,11268.0,34.7562,34.764,34.7406,34.7406,11268.0
2015-07-01 14:10:00,44.56,44.62,44.54,44.61,24871.0,34.7406,34.7874,34.725,34.7796,24871.0
2015-07-01 14:15:00,44.62,44.64,44.61,44.64,19633.0,34.7874,34.803,34.7796,34.803,19633.0
2015-07-01 14:20:00,44.63,44.63,44.6,44.62,78648.0,34.7952,34.7952,34.7718,34.7874,78648.0
2015-07-01 14:25:00,44.62,44.66,44.61,44.65,89596.0,34.7874,34.8186,34.7796,34.8108,89596.0
2015-07-01 14:30:00,44.65,44.65,44.57,44.58,23951.0,34.8108,34.8108,34.7484,34.7562,23951.0
2015-07-01 14:35:00,44.58,44.63,44.56,44.6,35607.0,34.7562,34.7952,34.7406,34.7718,35607.0
2015-07-01 14:40:00,44.6,44.62,44.58,44.61,12133.0,34.7718,34.7874,34.7562,34.7796,12133.0
2015-07-01 14:45:00,44.62,44.65,44.57,44.62,47675.0,34.7874,34.8108,34.7484,34.7874,47675.0
2015-07-01 14:50:00,44.63,44.67,44.6,44.67,27787.0,34.7952,34.8264,34.7718,34.8264,27787.0
2015-07-01 14:55:00,44.66,44.67,44.64,44.64,31049.0,34.8186,34.8264,34.803,34.803,31049.0
2015-07-01 15:00:00,44.64,44.74,44.63,44.73,86817.0,34.803,34.881,34.7952,34.8732,86817.0
2015-07-01 15:05:00,44.73,44.75,44.69,44.69,18987.0,34.8732,34.8888,34.842,34.842,18987.0
2015-07-01 15:10:00,44.69,44.76,44.68,44.75,28226.0,34.842,34.8965,34.8342,34.8888,28226.0
2015-07-01 15:15:00,44.76,44.78,44.74,44.76,16805.0,34.8965,34.9121,34.881,34.8965,16805.0
2015-07-01 15:20:00,44.75,44.75,44.7,44.75,179063.0,34.8888,34.8888,34.8498,34.8888,179063.0
2015-07-01 15:25:00,44.75,44.75,44.71,44.73,18815.0,34.8888,34.8888,34.8576,34.8732,18815.0
2015-07-01 15:30:00,44.73,44.74,44.68,44.7,42283.0,34.8732,34.881,34.8342,34.8498,42283.0
2015-07-01 15:35:00,44.7,44.71,44.67,44.68,43197.0,34.8498,34.8576,34.8264,34.8342,43197.0
2015-07-01 15:40:00,44.68,44.69,44.62,44.69,50969.0,34.8342,34.842,34.7874,34.842,50969.0
2015-07-01 15:45:00,44.69,44.69,44.64,44.65,38450.0,34.842,34.842,34.803,34.8108,38450.0
2015-07-01 15:50:00,44.66,44.68,44.65,44.66,138007.0,34.8186,34.8342,34.8108,34.8186,138007.0
2015-07-01 15:55:00,44.66,44.73,44.66,44.72,363572.0,34.8186,34.8732,34.8186,34.8654,363572.0
2015-07-02 09:30:00,44.58,44.69,44.1,44.11,228346.0,34.7562,34.842,34.382,34.3898,228346.0
2015-07-02 09:35:00,44.1,44.48,44.1,44.42,214443.0,34.382,34.6783,34.382,34.6315,214443.0
2015-07-02 09:40:00,44.41,44.46,44.35,44.41,121483.0,34.6237,34.6627,34.5769,34.6237,121483.0
2015-07-02 09:45:00,44.42,44.45,44.36,44.36,37433.0,34.6315,34.6549,34.5847,34.5847,37433.0
2015-07-02 09:50:00,44.37,44.38,44.26,44.27,98846.0,34.5925,34.6003,34.5067,34.5145,98846.0
2015-07-02 09:55:00,44.27,44.34,44.27,44.32,143515.0,34.5145,34.5691,34.5145,34.5535,143515.0
2015-07-02 10:00:00,44.32,44.32,44.24,44.31,60377.0,34.5535,34.5535,34.4911,34.5457,60377.0
2015-07-02 10:05:00,44.31,44.32,44.22,44.23,77187.0,34.5457,34.5535,34.4755,34.4833,77187.0
2015-07-02 10:10:00,44.24,44.25,44.17,44.18,92849.0,34.4911,34.4989,34.4366,34.4444,92849.0
2015-07-02 10:15:00,44.19,44.24,44.16,44.2,45536.0,34.4522,34.4911,34.4288,34.46,45536.0
2015-07-02 10:20:00,44.21,44.21,44.13,44.13,49976.0,34.4677,34.4677,34.4054,34.4054,49976.0
2015-07-02 10:25:00,44.14,44.15,44.11,44.12,54033.0,34.4132,34.421,34.3898,34.3976,54033.0
2015-07-02 10:30:00,44.12,44.14,44.0,44.02,185938.0,34.3976,34.4132,34.304,34.3196,185938.0
2015-07-02 10:35:00,44.02,44.05,43.99,43.99,33556.0,34.3196,34.343,34.2962,34.2962,33556.0
2015-07-02 10:40:00,44.0,44.06,43.99,44.05,72095.0,34.304,34.3508,34.2962,34.343,72095.0
2015-07-02 10:45:00,44.05,44.1,44.01,44.03,64086.0,34.343,34.382,34.3118,34.3274,64086.0
2015-07-02 10:50:00,44.02,44.12,43.98,44.05,58455.0,34.3196,34.3976,34.2884,34.343,58455.0
2015-07-02 10:55:00,44.06,44.08,44.01,44.05,79043.0,34.3508,34.3664,34.3118,34.343,79043.0
2015-07-02 11:00:00,44.05,44.06,43.94,44.0,119879.0,34.343,34.3508,34.2572,34.304,119879.0
2015-07-02 11:05:00,44.01,44.01,43.91,43.92,156399.0,34.3118,34.3118,34.2339,34.2417,156399.0
2015-07-02 11:10:00,43.93,43.97,43.87,43.91,166556.0,34.2495,34.2806,34.2027,34.2339,166556.0
2015-07-02 11:15:00,43.91,43.96,43.9,43.96,149204.0,34.2339,34.2728,34.2261,34.2728,149204.0
2015-07-02 11:20:00,43.96,43.97,43.89,43.92,77882.0,34.2728,34.2806,34.2183,34.2417,77882.0
2015-07-02 11:25:00,43.93,43.96,43.9,43.93,85569.0,34.2495,34.2728,34.2261,34.2495,85569.0
2015-07-02 11:30:00,43.92,43.94,43.89,43.94,28644.0,34.2417,34.2572,34.2183,34.2572,28644.0
2015-07-02 11:35:00,43.95,43.97,43.92,43.94,37451.0,34.265,34.2806,34.2417,34.2572,37451.0
2015-07-02 11:40:00,43.95,43.97,43.93,43.93,27481.0,34.265,34.2806,34.2495,34.2495,27481.0
2015-07-02 11:45:00,43.94,43.95,43.91,43.95,12044.0,34.2572,34.265,34.2339,34.265,12044.0
2015-07-02 11:50:00,43.95,43.95,43.86,43.91,71802.0,34.265,34.265,34.1949,34.2339,71802.0
2015-07-02 11:55:00,43.92,43.92,43.84,43.9,66255.0,34.2417,34.2417,34.1793,34.2261,66255.0
2015-07-02 12:00:00,43.91,43.95,43.9,43.93,108910.0,34.2339,34.265,34.2261,34.2495,108910.0
2015-07-02 12:05:00,43.94,43.95,43.89,43.91,128601.0,34.2572,34.265,34.2183,34.2339,128601.0
2015-07-02 12:10:00,43.92,43.92,43.88,43.91,40202.0,34.2417,34.2417,34.2105,34.2339,40202.0
2015-07-02 12:15:00,43.91,43.91,43.86,43.86,35001.0,34.2339,34.2339,34.1949,34.1949,35001.0
2015-07-02 12:20:00,43.87,43.89,43.82,43.84,38688.0,34.2027,34.2183,34.1637,34.1793,38688.0
2015-07-02 12:25:00,43.84,43.9,43.83,43.86,40897.0,34.1793,34.2261,34.1715,34.1949,40897.0
2015-07-02 12:30:00,43.87,43.92,43.86,43.88,20234.0,34.2027,34.2417,34.1949,34.2105,20234.0
2015-07-02 12:35:00,43.88,43.89,43.81,43.83,55458.0,34.2105,34.2183,34.1559,34.1715,55458.0
2015-07-02 12:40:00,43.84,43.89,43.82,43.87,22461.0,34.1793,34.2183,34.1637,34.2027,22461.0
2015-07-02 12:45:00,43.87,43.89,43.86,43.89,12183.0,34.2027,34.2183,34.1949,34.2183,12183.0
2015-07-02 12:50:00,43.9,43.9,43.81,43.83,54891.0,34.2261,34.2261,34.1559,34.1715,54891.0
2015-07-02 12:55:00,43.83,43.85,43.8,43.81,15754.0,34.1715,34.1871,34.1481,34.1559,15754.0
2015-07-02 13:00:00,43.82,43.82,43.72,43.75,73861.0,34.1637,34.1637,34.0857,34.1091,73861.0
2015-07-02 13:05:00,43.76,43.77,43.73,43.76,18694.0,34.1169,34.1247,34.0935,34.1169,18694.0
2015-07-02 13:10:00,43.76,43.77,43.72,43.76,19402.0,34.1169,34.1247,34.0857,34.1169,19402.0
2015-07-02 13:15:00,43.76,43.81,43.75,43.77,21529.0,34.1169,34.1559,34.1091,34.1247,21529.0
2015-07-02 13:20:00,43.77,43.82,43.77,43.8,21882.0,34.1247,34.1637,34.1247,34.1481,21882.0
2015-07-02 13:25:00,43.8,43.81,43.77,43.8,20037.0,34.1481,34.1559,34.1247,34.1481,20037.0
2015-07-02 13:30:00,43.81,43.82,43.8,43.8,82246.0,34.1559,34.1637,34.1481,34.1481,82246.0
2015-07-02 13:35:00,43.81,43.81,43.75,43.78,41068.0,34.1559,34.1559,34.1091,34.1325,41068.0
2015-07-02 13:40:00,43.78,43.78,43.75,43.78,63366.0,34.1325,34.1325,34.1091,34.1325,63366.0
2015-07-02 13:45:00,43.78,43.85,43.78,43.83,75731.0,34.1325,34.1871,34.1325,34.1715,75731.0
2015-07-02 13:50:00,43.84,43.84,43.81,43.81,11814.0,34.1793,34.1793,34.1559,34.1559,11814.0
2015-07-02 13:55:00,43.82,43.86,43.78,43.81,81818.0,34.1637,34.1949,34.1325,34.1559,81818.0
2015-07-02 14:00:00,43.81,43.83,43.8,43.83,18276.0,34.1559,34.1715,34.1481,34.1715,18276.0
2015-07-02 14:05:00,43.83,43.83,43.78,43.81,39179.0,34.1715,34.1715,34.1325,34.1559,39179.0
2015-07-02 14:10:00,43.81,43.81,43.75,43.76,27619.0,34.1559,34.1559,34.1091,34.1169,27619.0
2015-07-02 14:15:00,43.76,43.79,43.73,43.77,37009.0,34.1169,34.1403,34.0935,34.1247,37009.0
2015-07-02 14:20:00,43.79,43.83,43.77,43.83,29918.0,34.1403,34.1715,34.1247,34.1715,29918.0
2015-07-02 14:25:00,43.84,43.84,43.81,43.82,14378.0,34.1793,34.1793,34.1559,34.1637,14378.0
2015-07-02 14:30:00,43.83,43.83,43.81,43.83,14895.0,34.1715,34.1715,34.1559,34.1715,14895.0
2015-07-02 14:35:00,43.83,43.88,43.83,43.88,16521.0,34.1715,34.2105,34.1715,34.2105,16521.0
2015-07-02 14:40:00,43.88,43.9,43.85,43.86,42217.0,34.2105,34.2261,34.1871,34.1949,42217.0
2015-07-02 14:45:00,43.86,43.91,43.86,43.91,14161.0,34.1949,34.2339,34.1949,34.2339,14161.0
2015-07-02 14:50:00,43.92,43.93,43.89,43.9,16153.0,34.2417,34.2495,34.2183,34.2261,16153.0
2015-07-02 14:55:00,43.9,44.01,43.9,44.0,21638.0,34.2261,34.3118,34.2261,34.304,21638.0
2015-07-02 15:00:00,44.01,44.01,43.97,44.01,18330.0,34.3118,34.3118,34.2806,34.3118,18330.0
2015-07-02 15:05:00,44.01,44.01,43.93,43.95,50915.0,34.3118,34.3118,34.2495,34.265,50915.0
2015-07-02 15:10:00,43.96,43.99,43.95,43.99,30072.0,34.2728,34.2962,34.265,34.2962,30072.0
2015-07-02 15:15:00,43.98,43.99,43.94,43.96,30568.0,34.2884,34.2962,34.2572,34.2728,30568.0
2015-07-02 15:20:00,43.96,44.03,43.95,44.02,31904.0,34.2728,34.3274,34.265,34.3196,31904.0
2015-07-02 15:25:00,44.03,44.04,43.99,44.0,30166.0,34.3274,34.3352,34.2962,34.304,30166.0
2015-07-02 15:30:00,44.01,44.01,43.93,43.96,86519.0,34.3118,34.3118,34.2495,34.2728,86519.0
2015-07-02 15:35:00,43.96,43.97,43.9,43.91,91797.0,34.2728,34.2806,34.2261,34.2339,91797.0
2015-07-02 15:40:00,43.91,43.96,43.9,43.96,80643.0,34.2339,34.2728,34.2261,34.2728,80643.0
2015-07-02 15:45:00,43.96,43.96,43.93,43.94,44781.0,34.2728,34.2728,34.2495,34.2572,44781.0
2015-07-02 15:50:00,43.94,43.97,43.92,43.92,161148.0,34.2572,34.2806,34.2417,34.2417,161148.0
2015-07-02 15:55:00,43.92,43.98,43.92,43.92,306508.0,34.2417,34.2884,34.2417,34.2417,306508.0
2015-07-06 09:30:00,43.33,43.56,43.3,43.33,491806.0,33.7817,33.961,33.7583,33.7817,491806.0
2015-07-06 09:35:00,43.32,43.6,43.31,43.45,174779.0,33.7739,33.9922,33.7661,33.8752,174779.0
2015-07-06 09:40:00,43.45,43.59,43.45,43.55,117860.0,33.8752,33.9844,33.8752,33.9532,117860.0
2015-07-06 09:45:00,43.54,43.57,43.51,43.51,81062.0,33.9454,33.9688,33.922,33.922,81062.0
2015-07-06 09:50:00,43.51,43.58,43.49,43.49,242114.0,33.922,33.9766,33.9064,33.9064,242114.0
2015-07-06 09:55:00,43.49,43.53,43.46,43.49,54074.0,33.9064,33.9376,33.883,33.9064,54074.0
2015-07-06 10:00:00,43.48,43.55,43.47,43.55,63270.0,33.8986,33.9532,33.8908,33.9532,63270.0
2015-07-06 10:05:00,43.54,43.55,43.42,43.49,122760.0,33.9454,33.9532,33.8518,33.9064,122760.0
2015-07-06 10:10:00,43.48,43.53,43.45,43.49,186859.0,33.8986,33.9376,33.8752,33.9064,186859.0
2015-07-06 10:15:00,43.48,43.51,43.46,43.5,127193.0,33.8986,33.922,33.883,33.9142,127193.0
2015-07-06 10:20:00,43.5,43.54,43.47,43.52,57614.0,33.9142,33.9454,33.8908,33.9298,57614.0
2015-07-06 10:25:00,43.51,43.54,43.49,43.52,31598.0,33.922,33.9454,33.9064,33.9298,31598.0
2015-07-06 10:30:00,43.52,43.61,43.52,43.61,69989.0,33.9298,34.0,33.9298,34.0,69989.0
2015-07-06 10:35:00,43.6,43.66,43.58,43.63,37211.0,33.9922,34.0389,33.9766,34.0156,37211.0
2015-07-06 10:40:00,43.63,43.78,43.63,43.75,91297.0,34.0156,34.1325,34.0156,34.1091,91297.0
2015-07-06 10:45:00,43.74,43.81,43.74,43.75,30745.0,34.1013,34.1559,34.1013,34.1091,30745.0
2015-07-06 10:50:00,43.75,43.78,43.69,43.69,149903.0,34.1091,34.1325,34.0623,34.0623,149903.0
2015-07-06 10:55:00,43.69,43.71,43.61,43.63,35983.0,34.0623,34.0779,34.0,34.0156,35983.0
2015-07-06 11:00:00,43.64,43.69,43.63,43.64,72218.0,34.0234,34.0623,34.0156,34.0234,72218.0
2015-07-06 11:05:00,43.64,43.64,43.58,43.6,29119.0,34.0234,34.0234,33.9766,33.9922,29119.0
2015-07-06 11:10:00,43.6,43.6,43.55,43.57,17548.0,33.9922,33.9922,33.9532,33.9688,17548.0
2015-07-06 11:15:00,43.57,43.6,43.53,43.54,40527.0,33.9688,33.9922,33.9376,33.9454,40527.0
2015-07-06 11:20:00,43.54,43.59,43.54,43.58,25622.0,33.9454,33.9844,33.9454,33.9766,25622.0
2015-07-06 11:25:00,43.58,43.61,43.55,43.6,35962.0,33.9766,34.0,33.9532,33.9922,35962.0
2015-07-06 11:30:00,43.6,43.63,43.55,43.62,30677.0,33.9922,34.0156,33.9532,34.0078,30677.0
2015-07-06 11:35:00,43.62,43.65,43.59,43.62,16310.0,34.0078,34.0312,33.9844,34.0078,16310.0
2015-07-06 11:40:00,43.61,43.69,43.61,43.66,17653.0,34.0,34.0623,34.0,34.0389,17653.0
2015-07-06 11:45:00,43.66,43.67,43.65,43.66,18000.0,34.0389,34.0467,34.0312,34.0389,18000.0
2015-07-06 11:50:00,43.67,43.68,43.62,43.64,58983.0,34.0467,34.0545,34.0078,34.0234,58983.0
2015-07-06 11:55:00,43.64,43.73,43.63,43.72,37405.0,34.0234,34.0935,34.0156,34.0857,37405.0
2015-07-06 12:00:00,43.71,43.75,43.67,43.7,30919.0,34.0779,34.1091,34.0467,34.0701,30919.0
2015-07-06 12:05:00,43.71,43.74,43.71,43.73,8778.0,34.0779,34.1013,34.0779,34.0935,8778.0
2015-07-06 12:10:00,43.72,43.75,43.72,43.75,9698.0,34.0857,34.1091,34.0857,34.1091,9698.0
2015-07-06 12:15:00,43.75,43.78,43.71,43.76,29400.0,34.1091,34.1325,34.0779,34.1169,29400.0
2015-07-06 12:20:00,43.77,43.82,43.77,43.8,9050.0,34.1247,34.1637,34.1247,34.1481,9050.0
2015-07-06 12:25:00,43.81,43.81,43.75,43.75,28272.0,34.1559,34.1559,34.1091,34.1091,28272.0
2015-07-06 12:30:00,43.75,43.75,43.71,43.73,8618.0,34.1091,34.1091,34.0779,34.0935,8618.0
2015-07-06 12:35:00,43.72,43.72,43.68,43.68,9414.0,34.0857,34.0857,34.0545,34.0545,9414.0
2015-07-06 12:40:00,43.68,43.74,43.68,43.7,34389.0,34.0545,34.1013,34.0545,34.0701,34389.0
2015-07-06 12:45:00,43.71,43.72,43.69,43.71,12500.0,34.0779,34.0857,34.0623,34.0779,12500.0
2015-07-06 12:50:00,43.71,43.75,43.69,43.73,13900.0,34.0779,34.1091,34.0623,34.0935,13900.0
2015-07-06 12:55:00,43.74,43.78,43.73,43.76,19116.0,34.1013,34.1325,34.0935,34.1169,19116.0
2015-07-06 13:00:00,43.76,43.78,43.76,43.76,9400.0,34.1169,34.1325,34.1169,34.1169,9400.0
2015-07-06 13:05:00,43.76,43.76,43.72,43.74,23560.0,34.1169,34.1169,34.0857,34.1013,23560.0
2015-07-06 13:10:00,43.74,43.74,43.67,43.68,8360.0,34.1013,34.1013,34.0467,34.0545,8360.0
2015-07-06 13:15:00,43.67,43.68,43.61,43.61,57774.0,34.0467,34.0545,34.0,34.0,57774.0
2015-07-06 13:20:00,43.61,43.65,43.6,43.62,17240.0,34.0,34.0312,33.9922,34.0078,17240.0
2015-07-06 13:25:00,43.62,43.62,43.58,43.61,103604.0,34.0078,34.0078,33.9766,34.0,103604.0
2015-07-06 13:30:00,43.6,43.6,43.56,43.57,16602.0,33.9922,33.9922,33.961,33.9688,16602.0
2015-07-06 13:35:00,43.57,43.6,43.56,43.59,12725.0,33.9688,33.9922,33.961,33.9844,12725.0
2015-07-06 13:40:00,43.58,43.59,43.54,43.58,24300.0,33.9766,33.9844,33.9454,33.9766,24300.0
2015-07-06 13:45:00,43.59,43.59,43.51,43.56,47885.0,33.9844,33.9844,33.922,33.961,47885.0
2015-07-06 13:50:00,43.56,43.6,43.54,43.56,28351.0,33.961,33.9922,33.9454,33.961,28351.0
2015-07-06 13:55:00,43.56,43.57,43.51,43.52,54430.0,33.961,33.9688,33.922,33.9298,54430.0
2015-07-06 14:00:00,43.51,43.52,43.46,43.51,58435.0,33.922,33.9298,33.883,33.922,58435.0
2015-07-06 14:05:00,43.51,43.54,43.49,43.52,18775.0,33.922,33.9454,33.9064,33.9298,18775.0
2015-07-06 14:10:00,43.52,43.58,43.51,43.57,22123.0,33.9298,33.9766,33.922,33.9688,22123.0
2015-07-06 14:15:00,43.57,43.58,43.53,43.56,48765.0,33.9688,33.9766,33.9376,33.961,48765.0
2015-07-06 14:20:00,43.56,43.56,43.54,43.55,15000.0,33.961,33.961,33.9454,33.9532,15000.0
2015-07-06 14:25:00,43.55,43.56,43.53,43.55,12577.0,33.9532,33.961,33.9376,33.9532,12577.0
2015-07-06 14:30:00,43.55,43.58,43.54,43.57,13100.0,33.9532,33.9766,33.9454,33.9688,13100.0
2015-07-06 14:35:00,43.57,43.6,43.55,43.59,42286.0,33.9688,33.9922,33.9532,33.9844,42286.0
2015-07-06 14:40:00,43.59,43.61,43.53,43.54,30375.0,33.9844,34.0,33.9376,33.9454,30375.0
2015-07-06 14:45:00,43.54,43.63,43.54,43.62,46173.0,33.9454,34.0156,33.9454,34.0078,46173.0
2015-07-06 14:50:00,43.62,43.65,43.6,43.62,31629.0,34.0078,34.0312,33.9922,34.0078,31629.0
2015-07-06 14:55:00,43.62,43.65,43.61,43.63,17212.0,34.0078,34.0312,34.0,34.0156,17212.0
2015-07-06 15:00:00,43.63,43.66,43.62,43.63,35548.0,34.0156,34.0389,34.0078,34.0156,35548.0
2015-07-06 15:05:00,43.64,43.68,43.62,43.67,27593.0,34.0234,34.0545,34.0078,34.0467,27593.0
2015-07-06 15:10:00,43.66,43.73,43.66,43.73,68671.0,34.0389,34.0935,34.0389,34.0935,68671.0
2015-07-06 15:15:00,43.73,43.75,43.7,43.71,48690.0,34.0935,34.1091,34.0701,34.0779,48690.0
2015-07-06 15:20:00,43.72,43.76,43.7,43.72,52841.0,34.0857,34.1169,34.0701,34.0857,52841.0
2015-07-06 15:25:00,43.72,43.74,43.72,43.74,63350.0,34.0857,34.1013,34.0857,34.1013,63350.0
2015-07-06 15:30:00,43.74,43.79,43.72,43.78,81910.0,34.1013,34.1403,34.0857,34.1325,81910.0
2015-07-06 15:35:00,43.78,43.82,43.77,43.77,71202.0,34.1325,34.1637,34.1247,34.1247,71202.0
2015-07-06 15:40:00,43.78,43.79,43.73,43.79,48706.0,34.1325,34.1403,34.0935,34.1403,48706.0
2015-07-06 15:45:00,43.79,43.87,43.79,43.87,95799.0,34.1403,34.2027,34.1403,34.2027,95799.0
2015-07-06 15:50:00,43.87,43.94,43.87,43.91,131082.0,34.2027,34.2572,34.2027,34.2339,131082.0
2015-07-06 15:55:00,43.92,43.94,43.88,43.92,131576.0,34.2417,34.2572,34.2105,34.2417,131576.0
2015-07-07 09:30:00,43.67,43.74,43.41,43.42,316409.0,34.0467,34.1013,33.844,33.8518,316409.0
2015-07-07 09:35:00,43.41,43.58,43.33,43.49,247705.0,33.844,33.9766,33.7817,33.9064,247705.0
2015-07-07 09:40:00,43.46,43.48,43.41,43.42,100561.0,33.883,33.8986,33.844,33.8518,100561.0
2015-07-07 09:45:00,43.39,43.42,43.34,43.41,78311.0,33.8284,33.8518,33.7895,33.844,78311.0
2015-07-07 09:50:00,43.41,43.41,43.33,43.39,210413.0,33.844,33.844,33.7817,33.8284,210413.0
2015-07-07 09:55:00,43.36,43.36,43.17,43.24,114841.0,33.8051,33.8051,33.6569,33.7115,114841.0
2015-07-07 10:00:00,43.23,43.24,43.16,43.16,71031.0,33.7037,33.7115,33.6491,33.6491,71031.0
2015-07-07 10:05:00,43.16,43.19,43.06,43.1,99757.0,33.6491,33.6725,33.5712,33.6024,99757.0
2015-07-07 10:10:00,43.1,43.2,43.1,43.13,66566.0,33.6024,33.6803,33.6024,33.6257,66566.0
2015-07-07 10:15:00,43.12,43.18,43.1,43.16,125060.0,33.6179,33.6647,33.6024,33.6491,125060.0
2015-07-07 10:20:00,43.16,43.16,43.1,43.12,265186.0,33.6491,33.6491,33.6024,33.6179,265186.0
2015-07-07 10:25:00,43.12,43.12,43.01,43.03,69650.0,33.6179,33.6179,33.5322,33.5478,69650.0
2015-07-07 10:30:00,43.02,43.05,42.93,42.96,69384.0,33.54,33.5634,33.4698,33.4932,69384.0
2015-07-07 10:35:00,42.95,42.99,42.9,42.91,72364.0,33.4854,33.5166,33.4464,33.4542,72364.0
2015-07-07 10:40:00,42.91,42.93,42.83,42.85,114159.0,33.4542,33.4698,33.3919,33.4074,114159.0
2015-07-07 10:45:00,42.85,42.87,42.81,42.82,146306.0,33.4074,33.423,33.3763,33.3841,146306.0
2015-07-07 10:50:00,42.83,42.97,42.79,42.97,105607.0,33.3919,33.501,33.3607,33.501,105607.0
2015-07-07 10:55:00,42.96,42.96,42.83,42.83,36086.0,33.4932,33.4932,33.3919,33.3919,36086.0
2015-07-07 11:00:00,42.83,42.83,42.78,42.78,30946.0,33.3919,33.3919,33.3529,33.3529,30946.0
2015-07-07 11:05:00,42.79,42.81,42.76,42.81,37806.0,33.3607,33.3763,33.3373,33.3763,37806.0
2015-07-07 11:10:00,42.81,42.89,42.81,42.87,50637.0,33.3763,33.4386,33.3763,33.423,50637.0
2015-07-07 11:15:00,42.86,42.93,42.85,42.93,30995.0,33.4152,33.4698,33.4074,33.4698,30995.0
2015-07-07 11:20:00,42.91,42.92,42.82,42.86,21485.0,33.4542,33.462,33.3841,33.4152,21485.0
2015-07-07 11:25:00,42.85,42.87,42.8,42.81,18252.0,33.4074,33.423,33.3685,33.3763,18252.0
2015-07-07 11:30:00,42.81,42.84,42.75,42.78,53192.0,33.3763,33.3996,33.3295,33.3529,53192.0
2015-07-07 11:35:00,42.77,42.83,42.74,42.8,41292.0,33.3451,33.3919,33.3217,33.3685,41292.0
2015-07-07 11:40:00,42.8,42.89,42.79,42.88,40954.0,33.3685,33.4386,33.3607,33.4308,40954.0
2015-07-07 11:45:00,42.88,42.88,42.81,42.85,26375.0,33.4308,33.4308,33.3763,33.4074,26375.0
2015-07-07 11:50:00,42.86,42.88,42.83,42.85,29269.0,33.4152,33.4308,33.3919,33.4074,29269.0
2015-07-07 11:55:00,42.86,43.01,42.86,42.97,59953.0,33.4152,33.5322,33.4152,33.501,59953.0
2015-07-07 12:00:00,42.96,42.97,42.91,42.97,18529.0,33.4932,33.501,33.4542,33.501,18529.0
2015-07-07 12:05:00,42.98,42.98,42.89,42.9,122819.0,33.5088,33.5088,33.4386,33.4464,122819.0
2015-07-07 12:10:00,42.91,42.92,42.84,42.84,26860.0,33.4542,33.462,33.3996,33.3996,26860.0
2015-07-07 12:15:00,42.84,42.9,42.83,42.86,75287.0,33.3996,33.4464,33.3919,33.4152,75287.0
2015-07-07 12:20:00,42.86,42.89,42.83,42.84,27452.0,33.4152,33.4386,33.3919,33.3996,27452.0
2015-07-07 12:25:00,42.85,42.91,42.84,42.9,36908.0,33.4074,33.4542,33.3996,33.4464,36908.0
2015-07-07 12:30:00,42.89,42.97,42.89,42.93,149653.0,33.4386,33.501,33.4386,33.4698,149653.0
2015-07-07 12:35:00,42.94,42.98,42.9,42.97,43139.0,33.4776,33.5088,33.4464,33.501,43139.0
2015-07-07 12:40:00,42.96,42.98,42.91,42.91,98229.0,33.4932,33.5088,33.4542,33.4542,98229.0
2015-07-07 12:45:00,42.92,43.01,42.92,42.97,47995.0,33.462,33.5322,33.462,33.501,47995.0
2015-07-07 12:50:00,42.98,43.07,42.97,43.07,23840.0,33.5088,33.579,33.501,33.579,23840.0
2015-07-07 12:55:00,43.06,43.13,43.02,43.1,97155.0,33.5712,33.6257,33.54,33.6024,97155.0
2015-07-07 13:00:00,43.11,43.13,43.06,43.07,40700.0,33.6101,33.6257,33.5712,33.579,40700.0
2015-07-07 13:05:00,43.08,43.08,43.0,43.07,151492.0,33.5868,33.5868,33.5244,33.579,151492.0
2015-07-07 13:10:00,43.06,43.18,43.06,43.18,185972.0,33.5712,33.6647,33.5712,33.6647,185972.0
2015-07-07 13:15:00,43.18,43.19,43.07,43.12,84320.0,33.6647,33.6725,33.579,33.6179,84320.0
2015-07-07 13:20:00,43.13,43.15,43.09,43.13,40327.0,33.6257,33.6413,33.5946,33.6257,40327.0
2015-07-07 13:25:00,43.12,43.13,43.08,43.12,27739.0,33.6179,33.6257,33.5868,33.6179,27739.0
2015-07-07 13:30:00,43.13,43.13,43.08,43.13,19258.0,33.6257,33.6257,33.5868,33.6257,19258.0
2015-07-07 13:35:00,43.12,43.13,43.1,43.11,11193.0,33.6179,33.6257,33.6024,33.6101,11193.0
2015-07-07 13:40:00,43.12,43.18,43.08,43.17,30651.0,33.6179,33.6647,33.5868,33.6569,30651.0
2015-07-07 13:45:00,43.17,43.17,43.09,43.13,29587.0,33.6569,33.6569,33.5946,33.6257,29587.0
2015-07-07 13:50:00,43.14,43.16,43.08,43.08,31638.0,33.6335,33.6491,33.5868,33.5868,31638.0
2015-07-07 13:55:00,43.08,43.09,43.05,43.09,13274.0,33.5868,33.5946,33.5634,33.5946,13274.0
2015-07-07 14:00:00,43.09,43.1,43.02,43.05,16557.0,33.5946,33.6024,33.54,33.5634,16557.0
2015-07-07 14:05:00,43.05,43.08,43.04,43.06,24455.0,33.5634,33.5868,33.5556,33.5712,24455.0
2015-07-07 14:10:00,43.07,43.08,43.05,43.06,15309.0,33.579,33.5868,33.5634,33.5712,15309.0
2015-07-07 14:15:00,43.05,43.05,42.96,42.97,40222.0,33.5634,33.5634,33.4932,33.501,40222.0
2015-07-07 14:20:00,42.96,42.97,42.9,42.94,16156.0,33.4932,33.501,33.4464,33.4776,16156.0
2015-07-07 14:25:00,42.94,42.98,42.92,42.92,35662.0,33.4776,33.5088,33.462,33.462,35662.0
2015-07-07 14:30:00,42.92,42.95,42.9,42.91,148159.0,33.462,33.4854,33.4464,33.4542,148159.0
2015-07-07 14:35:00,42.91,42.96,42.9,42.96,50152.0,33.4542,33.4932,33.4464,33.4932,50152.0
2015-07-07 14:40:00,42.96,43.1,42.96,43.07,40913.0,33.4932,33.6024,33.4932,33.579,40913.0
2015-07-07 14:45:00,43.08,43.16,43.07,43.12,111882.0,33.5868,33.6491,33.579,33.6179,111882.0
2015-07-07 14:50:00,43.13,43.18,43.11,43.16,90995.0,33.6257,33.6647,33.6101,33.6491,90995.0
2015-07-07 14:55:00,43.16,43.27,43.14,43.26,34604.0,33.6491,33.7349,33.6335,33.7271,34604.0
2015-07-07 15:00:00,43.27,43.29,43.23,43.26,41894.0,33.7349,33.7505,33.7037,33.7271,41894.0
2015-07-07 15:05:00,43.27,43.28,43.2,43.26,131340.0,33.7349,33.7427,33.6803,33.7271,131340.0
2015-07-07 15:10:00,43.26,43.27,43.21,43.25,95356.0,33.7271,33.7349,33.6881,33.7193,95356.0
2015-07-07 15:15:00,43.26,43.31,43.23,43.3,122095.0,33.7271,33.7661,33.7037,33.7583,122095.0
2015-07-07 15:20:00,43.31,43.31,43.25,43.3,48347.0,33.7661,33.7661,33.7193,33.7583,48347.0
2015-07-07 15:25:00,43.31,43.34,43.28,43.31,44085.0,33.7661,33.7895,33.7427,33.7661,44085.0
2015-07-07 15:30:00,43.31,43.36,43.3,43.35,68922.0,33.7661,33.8051,33.7583,33.7973,68922.0
2015-07-07 15:35:00,43.35,43.36,43.29,43.29,67931.0,33.7973,33.8051,33.7505,33.7505,67931.0
2015-07-07 15:40:00,43.29,43.29,43.25,43.28,59997.0,33.7505,33.7505,33.7193,33.7427,59997.0
2015-07-07 15:45:00,43.27,43.31,43.27,43.29,115695.0,33.7349,33.7661,33.7349,33.7505,115695.0
2015-07-07 15:50:00,43.28,43.34,43.28,43.32,89756.0,33.7427,33.7895,33.7427,33.7739,89756.0
2015-07-07 15:55:00,43.32,43.33,43.29,43.3,382911.0,33.7739,33.7817,33.7505,33.7583,382911.0
2015-07-08 09:30:00,42.91,43.03,42.91,43.0,203849.0,33.4542,33.5478,33.4542,33.5244,203849.0
2015-07-08 09:35:00,43.0,43.13,42.97,43.13,86517.0,33.5244,33.6257,33.501,33.6257,86517.0
2015-07-08 09:40:00,43.12,43.12,42.97,43.0,62724.0,33.6179,33.6179,33.501,33.5244,62724.0
2015-07-08 09:45:00,43.0,43.0,42.88,42.89,69093.0,33.5244,33.5244,33.4308,33.4386,69093.0
2015-07-08 09:50:00,42.89,42.89,42.78,42.83,78261.0,33.4386,33.4386,33.3529,33.3919,78261.0
2015-07-08 09:55:00,42.83,42.91,42.83,42.9,32438.0,33.3919,33.4542,33.3919,33.4464,32438.0
2015-07-08 10:00:00,42.9,42.9,42.83,42.84,52185.0,33.4464,33.4464,33.3919,33.3996,52185.0
2015-07-08 10:05:00,42.83,42.93,42.8,42.92,33184.0,33.3919,33.4698,33.3685,33.462,33184.0
2015-07-08 10:10:00,42.91,42.91,42.82,42.86,70633.0,33.4542,33.4542,33.3841,33.4152,70633.0
2015-07-08 10:15:00,42.86,42.86,42.8,42.86,29210.0,33.4152,33.4152,33.3685,33.4152,29210.0
2015-07-08 10:20:00,42.85,42.88,42.79,42.88,46346.0,33.4074,33.4308,33.3607,33.4308,46346.0
2015-07-08 10:25:00,42.89,42.91,42.87,42.91,21459.0,33.4386,33.4542,33.423,33.4542,21459.0
2015-07-08 10:30:00,42.91,42.91,42.84,42.86,12964.0,33.4542,33.4542,33.3996,33.4152,12964.0
2015-07-08 10:35:00,42.85,42.93,42.85,42.93,15560.0,33.4074,33.4698,33.4074,33.4698,15560.0
2015-07-08 10:40:00,42.92,42.99,42.89,42.95,88101.0,33.462,33.5166,33.4386,33.4854,88101.0
2015-07-08 10:45:00,42.95,43.01,42.94,42.99,20343.0,33.4854,33.5322,33.4776,33.5166,20343.0
2015-07-08 10:50:00,43.0,43.11,43.0,43.07,120941.0,33.5244,33.6101,33.5244,33.579,120941.0
2015-07-08 10:55:00,43.06,43.13,43.05,43.07,49597.0,33.5712,33.6257,33.5634,33.579,49597.0
2015-07-08 11:00:00,43.07,43.08,43.01,43.05,57507.0,33.579,33.5868,33.5322,33.5634,57507.0
2015-07-08 11:05:00,43.04,43.07,43.01,43.01,21484.0,33.5556,33.579,33.5322,33.5322,21484.0
2015-07-08 11:10:00,43.0,43.06,42.99,43.03,16340.0,33.5244,33.5712,33.5166,33.5478,16340.0
2015-07-08 11:15:00,43.03,43.04,43.0,43.03,10961.0,33.5478,33.5556,33.5244,33.5478,10961.0
2015-07-08 11:20:00,43.04,43.07,43.01,43.01,16900.0,33.5556,33.579,33.5322,33.5322,16900.0
2015-07-08 11:25:00,43.01,43.05,42.98,43.0,16846.0,33.5322,33.5634,33.5088,33.5244,16846.0
2015-07-08 11:30:00,42.99,43.07,42.98,43.05,16427.0,33.5166,33.579,33.5088,33.5634,16427.0
2015-07-08 11:35:00,43.05,43.06,43.02,43.04,14666.0,33.5634,33.5712,33.54,33.5556,14666.0
2015-07-08 11:40:00,43.03,43.04,42.96,43.04,27307.0,33.5478,33.5556,33.4932,33.5556,27307.0
2015-07-08 11:45:00,43.04,43.04,43.02,43.03,6700.0,33.5556,33.5556,33.54,33.5478,6700.0
2015-07-08 11:50:00,43.03,43.03,42.98,42.99,10370.0,33.5478,33.5478,33.5088,33.5166,10370.0
2015-07-08 11:55:00,42.98,42.98,42.91,42.96,34119.0,33.5088,33.5088,33.4542,33.4932,34119.0
2015-07-08 12:00:00,42.96,42.99,42.95,42.99,10640.0,33.4932,33.5166,33.4854,33.5166,10640.0
2015-07-08 12:05:00,42.99,43.0,42.96,42.96,10865.0,33.5166,33.5244,33.4932,33.4932,10865.0
2015-07-08 12:10:00,42.96,42.96,42.9,42.95,47383.0,33.4932,33.4932,33.4464,33.4854,47383.0
2015-07-08 12:15:00,42.94,42.96,42.9,42.96,20253.0,33.4776,33.4932,33.4464,33.4932,20253.0
2015-07-08 12:20:00,42.96,43.0,42.93,42.94,47348.0,33.4932,33.5244,33.4698,33.4776,47348.0
2015-07-08 12:25:00,42.95,42.98,42.93,42.94,54429.0,33.4854,33.5088,33.4698,33.4776,54429.0
2015-07-08 12:30:00,42.95,42.95,42.9,42.92,11343.0,33.4854,33.4854,33.4464,33.462,11343.0
2015-07-08 12:35:00,42.93,42.94,42.9,42.92,18154.0,33.4698,33.4776,33.4464,33.462,18154.0
2015-07-08 12:40:00,42.93,42.93,42.91,42.92,10850.0,33.4698,33.4698,33.4542,33.462,10850.0
2015-07-08 12:45:00,42.91,42.93,42.86,42.92,21487.0,33.4542,33.4698,33.4152,33.462,21487.0
2015-07-08 12:50:00,42.92,42.94,42.88,42.91,34101.0,33.462,33.4776,33.4308,33.4542,34101.0
2015-07-08 12:55:00,42.91,43.06,42.91,43.05,44057.0,33.4542,33.5712,33.4542,33.5634,44057.0
2015-07-08 13:00:00,43.04,43.04,42.95,42.95,23089.0,33.5556,33.5556,33.4854,33.4854,23089.0
2015-07-08 13:05:00,42.95,43.0,42.94,43.0,33726.0,33.4854,33.5244,33.4776,33.5244,33726.0
2015-07-08 13:10:00,43.0,43.07,43.0,43.04,20310.0,33.5244,33.579,33.5244,33.5556,20310.0
2015-07-08 13:15:00,43.03,43.04,43.0,43.0,18208.0,33.5478,33.5556,33.5244,33.5244,18208.0
2015-07-08 13:20:00,43.0,43.05,42.99,43.04,13460.0,33.5244,33.5634,33.5166,33.5556,13460.0
2015-07-08 13:25:00,43.04,43.08,43.04,43.08,3900.0,33.5556,33.5868,33.5556,33.5868,3900.0
2015-07-08 13:30:00,43.1,43.1,43.03,43.03,20210.0,33.6024,33.6024,33.5478,33.5478,20210.0
2015-07-08 13:35:00,43.03,43.09,43.03,43.06,15670.0,33.5478,33.5946,33.5478,33.5712,15670.0
2015-07-08 13:40:00,43.06,43.08,43.05,43.08,8750.0,33.5712,33.5868,33.5634,33.5868,8750.0
2015-07-08 13:45:00,43.07,43.08,43.03,43.06,37261.0,33.579,33.5868,33.5478,33.5712,37261.0
2015-07-08 13:50:00,43.07,43.08,43.04,43.06,38235.0,33.579,33.5868,33.5556,33.5712,38235.0
2015-07-08 13:55:00,43.06,43.1,43.05,43.07,34161.0,33.5712,33.6024,33.5634,33.579,34161.0
2015-07-08 14:00:00,43.06,43.06,43.01,43.03,10997.0,33.5712,33.5712,33.5322,33.5478,10997.0
2015-07-08 14:05:00,43.04,43.08,42.99,43.03,39503.0,33.5556,33.5868,33.5166,33.5478,39503.0
2015-07-08 14:10:00,43.03,43.07,43.02,43.06,20364.0,33.5478,33.579,33.54,33.5712,20364.0
2015-07-08 14:15:00,43.06,43.07,42.95,42.95,28406.0,33.5712,33.579,33.4854,33.4854,28406.0
2015-07-08 14:20:00,42.95,42.98,42.94,42.98,25688.0,33.4854,33.5088,33.4776,33.5088,25688.0
2015-07-08 14:25:00,42.97,42.99,42.93,42.98,33745.0,33.501,33.5166,33.4698,33.5088,33745.0
2015-07-08 14:30:00,42.97,42.97,42.91,42.92,34322.0,33.501,33.501,33.4542,33.462,34322.0
2015-07-08 14:35:00,42.91,42.93,42.89,42.89,14408.0,33.4542,33.4698,33.4386,33.4386,14408.0
2015-07-08 14:40:00,42.9,42.9,42.88,42.89,11775.0,33.4464,33.4464,33.4308,33.4386,11775.0
2015-07-08 14:45:00,42.88,42.88,42.77,42.77,81470.0,33.4308,33.4308,33.3451,33.3451,81470.0
2015-07-08 14:50:00,42.77,42.8,42.74,42.8,117930.0,33.3451,33.3685,33.3217,33.3685,117930.0
2015-07-08 14:55:00,42.8,42.86,42.76,42.77,53288.0,33.3685,33.4152,33.3373,33.3451,53288.0
2015-07-08 15:00:00,42.77,42.85,42.76,42.81,56425.0,33.3451,33.4074,33.3373,33.3763,56425.0
2015-07-08 15:05:00,42.8,42.88,42.8,42.86,65340.0,33.3685,33.4308,33.3685,33.4152,65340.0
2015-07-08 15:10:00,42.86,42.93,42.85,42.93,37943.0,33.4152,33.4698,33.4074,33.4698,37943.0
2015-07-08 15:15:00,42.92,42.96,42.88,42.88,35903.0,33.462,33.4932,33.4308,33.4308,35903.0
2015-07-08 15:20:00,42.89,42.91,42.85,42.89,41595.0,33.4386,33.4542,33.4074,33.4386,41595.0
2015-07-08 15:25:00,42.89,42.91,42.85,42.86,99186.0,33.4386,33.4542,33.4074,33.4152,99186.0
2015-07-08 15:30:00,42.86,42.94,42.86,42.92,118764.0,33.4152,33.4776,33.4152,33.462,118764.0
2015-07-08 15:35:00,42.92,42.96,42.9,42.95,221516.0,33.462,33.4932,33.4464,33.4854,221516.0
2015-07-08 15:40:00,42.95,43.0,42.94,42.97,98641.0,33.4854,33.5244,33.4776,33.501,98641.0
2015-07-08 15:45:00,42.97,42.98,42.91,42.95,223912.0,33.501,33.5088,33.4542,33.4854,223912.0
2015-07-08 15:50:00,42.95,43.0,42.94,43.0,118336.0,33.4854,33.5244,33.4776,33.5244,118336.0
2015-07-08 15:55:00,42.99,43.0,42.95,42.98,354574.0,33.5166,33.5244,33.4854,33.5088,354574.0
2015-07-09 09:30:00,43.5,43.77,43.39,43.75,98403.0,33.9142,34.1247,33.8284,34.1091,98403.0
2015-07-09 09:35:00,43.75,43.75,43.47,43.53,65534.0,34.1091,34.1091,33.8908,33.9376,65534.0
2015-07-09 09:40:00,43.53,43.53,43.37,43.37,51156.0,33.9376,33.9376,33.8129,33.8129,51156.0
2015-07-09 09:45:00,43.38,43.39,43.31,43.37,77638.0,33.8207,33.8284,33.7661,33.8129,77638.0
2015-07-09 09:50:00,43.37,43.39,43.31,43.32,80228.0,33.8129,33.8284,33.7661,33.7739,80228.0
2015-07-09 09:55:00,43.32,43.42,43.31,43.41,129178.0,33.7739,33.8518,33.7661,33.844,129178.0
2015-07-09 10:00:00,43.42,43.45,43.39,43.42,40379.0,33.8518,33.8752,33.8284,33.8518,40379.0
2015-07-09 10:05:00,43.41,43.44,43.34,43.34,26208.0,33.844,33.8674,33.7895,33.7895,26208.0
2015-07-09 10:10:00,43.35,43.42,43.35,43.4,52430.0,33.7973,33.8518,33.7973,33.8362,52430.0
2015-07-09 10:15:00,43.41,43.43,43.33,43.37,35410.0,33.844,33.8596,33.7817,33.8129,35410.0
2015-07-09 10:20:00,43.37,43.37,43.34,43.36,26162.0,33.8129,33.8129,33.7895,33.8051,26162.0
2015-07-09 10:25:00,43.35,43.36,43.26,43.28,90154.0,33.7973,33.8051,33.7271,33.7427,90154.0
2015-07-09 10:30:00,43.27,43.36,43.27,43.31,64612.0,33.7349,33.8051,33.7349,33.7661,64612.0
2015-07-09 10:35:00,43.31,43.34,43.29,43.3,15753.0,33.7661,33.7895,33.7505,33.7583,15753.0
2015-07-09 10:40:00,43.3,43.37,43.28,43.35,44988.0,33.7583,33.8129,33.7427,33.7973,44988.0
2015-07-09 10:45:00,43.34,43.4,43.33,43.36,25566.0,33.7895,33.8362,33.7817,33.8051,25566.0
2015-07-09 10:50:00,43.37,43.39,43.33,43.36,31567.0,33.8129,33.8284,33.7817,33.8051,31567.0
2015-07-09 10:55:00,43.36,43.44,43.36,43.44,128632.0,33.8051,33.8674,33.8051,33.8674,128632.0
2015-07-09 11:00:00,43.43,43.45,43.41,43.43,27946.0,33.8596,33.8752,33.844,33.8596,27946.0
2015-07-09 11:05:00,43.43,43.57,43.42,43.55,190768.0,33.8596,33.9688,33.8518,33.9532,190768.0
2015-07-09 11:10:00,43.56,43.59,43.55,43.56,19562.0,33.961,33.9844,33.9532,33.961,19562.0
2015-07-09 11:15:00,43.56,43.58,43.52,43.53,12944.0,33.961,33.9766,33.9298,33.9376,12944.0
2015-07-09 11:20:00,43.52,43.55,43.48,43.53,15716.0,33.9298,33.9532,33.8986,33.9376,15716.0
2015-07-09 11:25:00,43.53,43.53,43.48,43.49,6720.0,33.9376,33.9376,33.8986,33.9064,6720.0
2015-07-09 11:30:00,43.5,43.53,43.49,43.49,15069.0,33.9142,33.9376,33.9064,33.9064,15069.0
2015-07-09 11:35:00,43.49,43.5,43.48,43.49,8697.0,33.9064,33.9142,33.8986,33.9064,8697.0
2015-07-09 11:40:00,43.5,43.54,43.49,43.53,90408.0,33.9142,33.9454,33.9064,33.9376,90408.0
2015-07-09 11:45:00,43.52,43.54,43.48,43.5,37968.0,33.9298,33.9454,33.8986,33.9142,37968.0
2015-07-09 11:50:00,43.5,43.51,43.47,43.48,23791.0,33.9142,33.922,33.8908,33.8986,23791.0
2015-07-09 11:55:00,43.48,43.48,43.45,43.46,200004.0,33.8986,33.8986,33.8752,33.883,200004.0
2015-07-09 12:00:00,43.45,43.49,43.44,43.45,141961.0,33.8752,33.9064,33.8674,33.8752,141961.0
2015-07-09 12:05:00,43.45,43.45,43.39,43.41,98978.0,33.8752,33.8752,33.8284,33.844,98978.0
2015-07-09 12:10:00,43.4,43.43,43.4,43.42,10820.0,33.8362,33.8596,33.8362,33.8518,10820.0
2015-07-09 12:15:00,43.41,43.44,43.41,43.42,31420.0,33.844,33.8674,33.844,33.8518,31420.0
2015-07-09 12:20:00,43.41,43.42,43.38,43.4,6341.0,33.844,33.8518,33.8207,33.8362,6341.0
2015-07-09 12:25:00,43.39,43.4,43.36,43.36,6120.0,33.8284,33.8362,33.8051,33.8051,6120.0
2015-07-09 12:30:00,43.36,43.39,43.35,43.37,15241.0,33.8051,33.8284,33.7973,33.8129,15241.0
2015-07-09 12:35:00,43.37,43.37,43.31,43.32,10324.0,33.8129,33.8129,33.7661,33.7739,10324.0
2015-07-09 12:40:00,43.31,43.34,43.31,43.33,39331.0,33.7661,33.7895,33.7661,33.7817,39331.0
2015-07-09 12:45:00,43.34,43.38,43.34,43.36,14200.0,33.7895,33.8207,33.7895,33.8051,14200.0
2015-07-09 12:50:00,43.36,43.37,43.35,43.36,6700.0,33.8051,33.8129,33.7973,33.8051,6700.0
2015-07-09 12:55:00,43.36,43.4,43.36,43.4,12600.0,33.8051,33.8362,33.8051,33.8362,12600.0
2015-07-09 13:00:00,43.39,43.39,43.36,43.38,48827.0,33.8284,33.8284,33.8051,33.8207,48827.0
2015-07-09 13:05:00,43.38,43.39,43.34,43.35,24568.0,33.8207,33.8284,33.7895,33.7973,24568.0
2015-07-09 13:10:00,43.34,43.38,43.33,43.37,10830.0,33.7895,33.8207,33.7817,33.8129,10830.0
2015-07-09 13:15:00,43.36,43.37,43.35,43.36,7015.0,33.8051,33.8129,33.7973,33.8051,7015.0
2015-07-09 13:20:00,43.35,43.36,43.31,43.35,14070.0,33.7973,33.8051,33.7661,33.7973,14070.0
2015-07-09 13:25:00,43.36,43.39,43.36,43.39,19060.0,33.8051,33.8284,33.8051,33.8284,19060.0
2015-07-09 13:30:00,43.38,43.41,43.37,43.41,10828.0,33.8207,33.844,33.8129,33.844,10828.0
2015-07-09 13:35:00,43.41,43.47,43.4,43.46,41078.0,33.844,33.8908,33.8362,33.883,41078.0
2015-07-09 13:40:00,43.45,43.46,43.43,43.44,49644.0,33.8752,33.883,33.8596,33.8674,49644.0
2015-07-09 13:45:00,43.44,43.48,43.44,43.47,17443.0,33.8674,33.8986,33.8674,33.8908,17443.0
2015-07-09 13:50:00,43.47,43.47,43.42,43.43,54889.0,33.8908,33.8908,33.8518,33.8596,54889.0
2015-07-09 13:55:00,43.43,43.51,43.42,43.5,91673.0,33.8596,33.922,33.8518,33.9142,91673.0
2015-07-09 14:00:00,43.5,43.51,43.47,43.49,6130.0,33.9142,33.922,33.8908,33.9064,6130.0
2015-07-09 14:05:00,43.48,43.49,43.45,43.46,76355.0,33.8986,33.9064,33.8752,33.883,76355.0
2015-07-09 14:10:00,43.46,43.47,43.43,43.44,12576.0,33.883,33.8908,33.8596,33.8674,12576.0
2015-07-09 14:15:00,43.43,43.44,43.41,43.41,17237.0,33.8596,33.8674,33.844,33.844,17237.0
2015-07-09 14:20:00,43.4,43.42,43.4,43.42,11705.0,33.8362,33.8518,33.8362,33.8518,11705.0
2015-07-09 14:25:00,43.42,43.45,43.41,43.45,8154.0,33.8518,33.8752,33.844,33.8752,8154.0
2015-07-09 14:30:00,43.46,43.46,43.42,43.45,30692.0,33.883,33.883,33.8518,33.8752,30692.0
2015-07-09 14:35:00,43.45,43.51,43.44,43.48,18018.0,33.8752,33.922,33.8674,33.8986,18018.0
2015-07-09 14:40:00,43.48,43.51,43.47,43.5,15880.0,33.8986,33.922,33.8908,33.9142,15880.0
2015-07-09 14:45:00,43.5,43.5,43.46,43.46,60955.0,33.9142,33.9142,33.883,33.883,60955.0
2015-07-09 14:50:00,43.47,43.57,43.47,43.57,27059.0,33.8908,33.9688,33.8908,33.9688,27059.0
2015-07-09 14:55:00,43.56,43.59,43.55,43.58,19559.0,33.961,33.9844,33.9532,33.9766,19559.0
2015-07-09 15:00:00,43.57,43.65,43.57,43.65,58244.0,33.9688,34.0312,33.9688,34.0312,58244.0
2015-07-09 15:05:00,43.64,43.69,43.64,43.69,216919.0,34.0234,34.0623,34.0234,34.0623,216919.0
2015-07-09 15:10:00,43.69,43.71,43.65,43.66,72340.0,34.0623,34.0779,34.0312,34.0389,72340.0
2015-07-09 15:15:00,43.66,43.68,43.64,43.68,23334.0,34.0389,34.0545,34.0234,34.0545,23334.0
2015-07-09 15:20:00,43.67,43.68,43.64,43.64,11242.0,34.0467,34.0545,34.0234,34.0234,11242.0
2015-07-09 15:25:00,43.65,43.66,43.59,43.6,24403.0,34.0312,34.0389,33.9844,33.9922,24403.0
2015-07-09 15:30:00,43.59,43.61,43.54,43.55,92506.0,33.9844,34.0,33.9454,33.9532,92506.0
2015-07-09 15:35:00,43.55,43.58,43.54,43.58,106260.0,33.9532,33.9766,33.9454,33.9766,106260.0
2015-07-09 15:40:00,43.57,43.65,43.57,43.62,32230.0,33.9688,34.0312,33.9688,34.0078,32230.0
2015-07-09 15:45:00,43.62,43.65,43.61,43.64,30936.0,34.0078,34.0312,34.0,34.0234,30936.0
2015-07-09 15:50:00,43.64,43.64,43.62,43.62,77316.0,34.0234,34.0234,34.0078,34.0078,77316.0
2015-07-09 15:55:00,43.62,43.64,43.55,43.55,187681.0,34.0078,34.0234,33.9532,33.9532,187681.0
2015-07-10 09:30:00,44.14,44.32,44.08,44.24,232434.0,34.4132,34.5535,34.3664,34.4911,232434.0
2015-07-10 09:35:00,44.24,44.28,44.1,44.12,164318.0,34.4911,34.5223,34.382,34.3976,164318.0
2015-07-10 09:40:00,44.14,44.17,44.09,44.14,91709.0,34.4132,34.4366,34.3742,34.4132,91709.0
2015-07-10 09:45:00,44.15,44.16,44.04,44.05,42087.0,34.421,34.4288,34.3352,34.343,42087.0
2015-07-10 09:50:00,44.05,44.13,44.03,44.04,48899.0,34.343,34.4054,34.3274,34.3352,48899.0
2015-07-10 09:55:00,44.05,44.06,43.96,43.96,80913.0,34.343,34.3508,34.2728,34.2728,80913.0
2015-07-10 10:00:00,43.97,44.02,43.96,44.0,82143.0,34.2806,34.3196,34.2728,34.304,82143.0
2015-07-10 10:05:00,44.01,44.05,43.98,43.99,57441.0,34.3118,34.343,34.2884,34.2962,57441.0
2015-07-10 10:10:00,43.99,44.0,43.96,43.98,67863.0,34.2962,34.304,34.2728,34.2884,67863.0
2015-07-10 10:15:00,43.98,44.04,43.98,44.0,27643.0,34.2884,34.3352,34.2884,34.304,27643.0
2015-07-10 10:20:00,44.0,44.02,43.96,43.99,16937.0,34.304,34.3196,34.2728,34.2962,16937.0
2015-07-10 10:25:00,43.98,44.03,43.97,44.01,20353.0,34.2884,34.3274,34.2806,34.3118,20353.0
2015-07-10 10:30:00,44.02,44.03,43.98,44.0,36477.0,34.3196,34.3274,34.2884,34.304,36477.0
2015-07-10 10:35:00,44.0,44.0,43.96,43.96,58405.0,34.304,34.304,34.2728,34.2728,58405.0
2015-07-10 10:40:00,43.95,43.95,43.89,43.9,84822.0,34.265,34.265,34.2183,34.2261,84822.0
2015-07-10 10:45:00,43.9,43.97,43.89,43.97,26877.0,34.2261,34.2806,34.2183,34.2806,26877.0
2015-07-10 10:50:00,43.97,44.02,43.95,44.0,50935.0,34.2806,34.3196,34.265,34.304,50935.0
2015-07-10 10:55:00,44.0,44.06,44.0,44.01,34155.0,34.304,34.3508,34.304,34.3118,34155.0
2015-07-10 11:00:00,44.0,44.06,43.99,44.05,16887.0,34.304,34.3508,34.2962,34.343,16887.0
2015-07-10 11:05:00,44.05,44.1,44.05,44.08,10444.0,34.343,34.382,34.343,34.3664,10444.0
2015-07-10 11:10:00,44.08,44.08,44.02,44.02,32795.0,34.3664,34.3664,34.3196,34.3196,32795.0
2015-07-10 11:15:00,44.02,44.06,44.01,44.04,15237.0,34.3196,34.3508,34.3118,34.3352,15237.0
2015-07-10 11:20:00,44.05,44.09,44.05,44.06,20600.0,34.343,34.3742,34.343,34.3508,20600.0
2015-07-10 11:25:00,44.06,44.09,44.03,44.08,59356.0,34.3508,34.3742,34.3274,34.3664,59356.0
2015-07-10 11:30:00,44.09,44.1,44.03,44.04,16100.0,34.3742,34.382,34.3274,34.3352,16100.0
2015-07-10 11:35:00,44.05,44.06,44.04,44.06,8441.0,34.343,34.3508,34.3352,34.3508,8441.0
2015-07-10 11:40:00,44.04,44.09,44.03,44.09,33735.0,34.3352,34.3742,34.3274,34.3742,33735.0
2015-07-10 11:45:00,44.1,44.16,44.08,44.15,44713.0,34.382,34.4288,34.3664,34.421,44713.0
2015-07-10 11:50:00,44.16,44.18,44.13,44.15,24528.0,34.4288,34.4444,34.4054,34.421,24528.0
2015-07-10 11:55:00,44.14,44.19,44.13,44.13,33410.0,34.4132,34.4522,34.4054,34.4054,33410.0
2015-07-10 12:00:00,44.14,44.16,44.07,44.09,532260.0,34.4132,34.4288,34.3586,34.3742,532260.0
2015-07-10 12:05:00,44.09,44.1,44.05,44.07,29693.0,34.3742,34.382,34.343,34.3586,29693.0
2015-07-10 12:10:00,44.07,44.07,44.05,44.05,8866.0,34.3586,34.3586,34.343,34.343,8866.0
2015-07-10 12:15:00,44.05,44.06,43.99,44.0,38683.0,34.343,34.3508,34.2962,34.304,38683.0
2015-07-10 12:20:00,43.99,44.02,43.99,44.02,16505.0,34.2962,34.3196,34.2962,34.3196,16505.0
2015-07-10 12:25:00,44.01,44.02,44.0,44.01,33774.0,34.3118,34.3196,34.304,34.3118,33774.0
2015-07-10 12:30:00,44.01,44.01,43.95,43.99,64300.0,34.3118,34.3118,34.265,34.2962,64300.0
2015-07-10 12:35:00,43.99,44.04,43.97,44.03,32039.0,34.2962,34.3352,34.2806,34.3274,32039.0
2015-07-10 12:40:00,44.04,44.06,44.0,44.02,95290.0,34.3352,34.3508,34.304,34.3196,95290.0
2015-07-10 12:45:00,44.01,44.05,44.0,44.03,26219.0,34.3118,34.343,34.304,34.3274,26219.0
2015-07-10 12:50:00,44.02,44.05,44.01,44.03,21856.0,34.3196,34.343,34.3118,34.3274,21856.0
2015-07-10 12:55:00,44.02,44.04,43.99,44.03,40214.0,34.3196,34.3352,34.2962,34.3274,40214.0
2015-07-10 13:00:00,44.03,44.04,43.98,44.01,58086.0,34.3274,34.3352,34.2884,34.3118,58086.0
2015-07-10 13:05:00,44.0,44.07,43.99,44.01,62920.0,34.304,34.3586,34.2962,34.3118,62920.0
2015-07-10 13:10:00,44.0,44.04,43.99,44.04,31364.0,34.304,34.3352,34.2962,34.3352,31364.0
2015-07-10 13:15:00,44.04,44.04,43.98,44.02,18800.0,34.3352,34.3352,34.2884,34.3196,18800.0
2015-07-10 13:20:00,44.01,44.06,44.0,44.04,14718.0,34.3118,34.3508,34.304,34.3352,14718.0
2015-07-10 13:25:00,44.05,44.08,44.03,44.07,9962.0,34.343,34.3664,34.3274,34.3586,9962.0
2015-07-10 13:30:00,44.07,44.08,43.99,44.0,21651.0,34.3586,34.3664,34.2962,34.304,21651.0
2015-07-10 13:35:00,44.0,44.0,43.97,43.99,12076.0,34.304,34.304,34.2806,34.2962,12076.0
2015-07-10 13:40:00,43.99,43.99,43.96,43.96,13727.0,34.2962,34.2962,34.2728,34.2728,13727.0
2015-07-10 13:45:00,43.96,43.96,43.91,43.92,16239.0,34.2728,34.2728,34.2339,34.2417,16239.0
2015-07-10 13:50:00,43.92,43.95,43.91,43.92,14718.0,34.2417,34.265,34.2339,34.2417,14718.0
2015-07-10 13:55:00,43.93,43.97,43.91,43.97,21900.0,34.2495,34.2806,34.2339,34.2806,21900.0
2015-07-10 14:00:00,43.96,44.0,43.96,44.0,61172.0,34.2728,34.304,34.2728,34.304,61172.0
2015-07-10 14:05:00,44.0,44.01,43.96,43.98,13942.0,34.304,34.3118,34.2728,34.2884,13942.0
2015-07-10 14:10:00,43.98,44.01,43.96,44.01,18248.0,34.2884,34.3118,34.2728,34.3118,18248.0
2015-07-10 14:15:00,44.02,44.03,44.0,44.02,64523.0,34.3196,34.3274,34.304,34.3196,64523.0
2015-07-10 14:20:00,44.03,44.04,43.97,43.99,339524.0,34.3274,34.3352,34.2806,34.2962,339524.0
2015-07-10 14:25:00,44.0,44.02,43.99,44.0,35055.0,34.304,34.3196,34.2962,34.304,35055.0
2015-07-10 14:30:00,44.0,44.04,43.99,44.04,33696.0,34.304,34.3352,34.2962,34.3352,33696.0
2015-07-10 14:35:00,44.04,44.08,44.03,44.08,75069.0,34.3352,34.3664,34.3274,34.3664,75069.0
2015-07-10 14:40:00,44.08,44.09,44.04,44.04,21403.0,34.3664,34.3742,34.3352,34.3352,21403.0
2015-07-10 14:45:00,44.05,44.08,44.05,44.08,15648.0,34.343,34.3664,34.343,34.3664,15648.0
2015-07-10 14:50:00,44.08,44.08,44.05,44.08,21251.0,34.3664,34.3664,34.343,34.3664,21251.0
2015-07-10 14:55:00,44.08,44.09,44.05,44.08,29072.0,34.3664,34.3742,34.343,34.3664,29072.0
2015-07-10 15:00:00,44.08,44.11,44.06,44.07,76044.0,34.3664,34.3898,34.3508,34.3586,76044.0
2015-07-10 15:05:00,44.06,44.08,44.03,44.06,295281.0,34.3508,34.3664,34.3274,34.3508,295281.0
2015-07-10 15:10:00,44.06,44.09,44.06,44.08,47745.0,34.3508,34.3742,34.3508,34.3664,47745.0
2015-07-10 15:15:00,44.09,44.1,44.07,44.07,43580.0,34.3742,34.382,34.3586,34.3586,43580.0
2015-07-10 15:20:00,44.08,44.1,44.07,44.08,95745.0,34.3664,34.382,34.3586,34.3664,95745.0
2015-07-10 15:25:00,44.08,44.08,44.04,44.05,56460.0,34.3664,34.3664,34.3352,34.343,56460.0
2015-07-10 15:30:00,44.05,44.05,44.03,44.04,54979.0,34.343,34.343,34.3274,34.3352,54979.0
2015-07-10 15:35:00,44.03,44.05,44.01,44.05,145215.0,34.3274,34.343,34.3118,34.343,145215.0
2015-07-10 15:40:00,44.04,44.07,44.04,44.07,205872.0,34.3352,34.3586,34.3352,34.3586,205872.0
2015-07-10 15:45:00,44.08,44.13,44.08,44.13,138723.0,34.3664,34.4054,34.3664,34.4054,138723.0
2015-07-10 15:50:00,44.13,44.18,44.13,44.18,161455.0,34.4054,34.4444,34.4054,34.4444,161455.0
2015-07-10 15:55:00,44.17,44.18,44.12,44.12,458810.0,34.4366,34.4444,34.3976,34.3976,458810.0
2015-07-13 09:30:00,44.42,44.61,44.41,44.61,230995.0,34.6315,34.7796,34.6237,34.7796,230995.0
2015-07-13 09:35:00,44.61,44.7,44.49,44.52,163892.0,34.7796,34.8498,34.686,34.7094,163892.0
2015-07-13 09:40:00,44.51,44.56,44.43,44.53,160660.0,34.7016,34.7406,34.6393,34.7172,160660.0
2015-07-13 09:45:00,44.52,44.57,44.48,44.57,114120.0,34.7094,34.7484,34.6783,34.7484,114120.0
2015-07-13 09:50:00,44.57,44.58,44.45,44.45,32898.0,34.7484,34.7562,34.6549,34.6549,32898.0
2015-07-13 09:55:00,44.45,44.48,44.4,44.44,84525.0,34.6549,34.6783,34.6159,34.6471,84525.0
2015-07-13 10:00:00,44.44,44.49,44.37,44.39,49142.0,34.6471,34.686,34.5925,34.6081,49142.0
2015-07-13 10:05:00,44.39,44.43,44.35,44.36,47301.0,34.6081,34.6393,34.5769,34.5847,47301.0
2015-07-13 10:10:00,44.36,44.42,44.32,44.42,72974.0,34.5847,34.6315,34.5535,34.6315,72974.0
2015-07-13 10:15:00,44.42,44.49,44.41,44.47,22031.0,34.6315,34.686,34.6237,34.6705,22031.0
2015-07-13 10:20:00,44.47,44.53,44.45,44.45,68970.0,34.6705,34.7172,34.6549,34.6549,68970.0
2015-07-13 10:25:00,44.45,44.49,44.41,44.43,28237.0,34.6549,34.686,34.6237,34.6393,28237.0
2015-07-13 10:30:00,44.44,44.49,44.43,44.44,40779.0,34.6471,34.686,34.6393,34.6471,40779.0
2015-07-13 10:35:00,44.43,44.48,44.4,44.48,139849.0,34.6393,34.6783,34.6159,34.6783,139849.0
2015-07-13 10:40:00,44.48,44.51,44.47,44.51,16857.0,34.6783,34.7016,34.6705,34.7016,16857.0
2015-07-13 10:45:00,44.52,44.53,44.47,44.49,20399.0,34.7094,34.7172,34.6705,34.686,20399.0
2015-07-13 10:50:00,44.48,44.53,44.48,44.52,60181.0,34.6783,34.7172,34.6783,34.7094,60181.0
2015-07-13 10:55:00,44.52,44.58,44.52,44.55,15354.0,34.7094,34.7562,34.7094,34.7328,15354.0
2015-07-13 11:00:00,44.55,44.6,44.52,44.52,36234.0,34.7328,34.7718,34.7094,34.7094,36234.0
2015-07-13 11:05:00,44.53,44.53,44.47,44.5,67585.0,34.7172,34.7172,34.6705,34.6938,67585.0
2015-07-13 11:10:00,44.5,44.52,44.42,44.44,33981.0,34.6938,34.7094,34.6315,34.6471,33981.0
2015-07-13 11:15:00,44.44,44.47,44.42,44.45,27932.0,34.6471,34.6705,34.6315,34.6549,27932.0
2015-07-13 11:20:00,44.45,44.53,44.45,44.53,29189.0,34.6549,34.7172,34.6549,34.7172,29189.0
2015-07-13 11:25:00,44.52,44.54,44.5,44.53,14152.0,34.7094,34.725,34.6938,34.7172,14152.0
2015-07-13 11:30:00,44.53,44.6,44.53,44.59,26965.0,34.7172,34.7718,34.7172,34.764,26965.0
2015-07-13 11:35:00,44.6,44.6,44.55,44.56,27080.0,34.7718,34.7718,34.7328,34.7406,27080.0
2015-07-13 11:40:00,44.56,44.57,44.5,44.51,17933.0,34.7406,34.7484,34.6938,34.7016,17933.0
2015-07-13 11:45:00,44.52,44.53,44.49,44.5,46042.0,34.7094,34.7172,34.686,34.6938,46042.0
2015-07-13 11:50:00,44.5,44.53,44.5,44.52,71456.0,34.6938,34.7172,34.6938,34.7094,71456.0
2015-07-13 11:55:00,44.52,44.52,44.47,44.5,21828.0,34.7094,34.7094,34.6705,34.6938,21828.0
2015-07-13 12:00:00,44.5,44.54,44.48,44.52,13283.0,34.6938,34.725,34.6783,34.7094,13283.0
2015-07-13 12:05:00,44.53,44.54,44.5,44.52,8726.0,34.7172,34.725,34.6938,34.7094,8726.0
2015-07-13 12:10:00,44.54,44.54,44.51,44.52,7300.0,34.725,34.725,34.7016,34.7094,7300.0
2015-07-13 12:15:00,44.53,44.53,44.47,44.47,31732.0,34.7172,34.7172,34.6705,34.6705,31732.0
2015-07-13 12:20:00,44.47,44.48,44.46,44.48,16089.0,34.6705,34.6783,34.6627,34.6783,16089.0
2015-07-13 12:25:00,44.47,44.49,44.46,44.48,17079.0,34.6705,34.686,34.6627,34.6783,17079.0
2015-07-13 12:30:00,44.48,44.48,44.45,44.48,7655.0,34.6783,34.6783,34.6549,34.6783,7655.0
2015-07-13 12:35:00,44.47,44.5,44.45,44.46,13707.0,34.6705,34.6938,34.6549,34.6627,13707.0
2015-07-13 12:40:00,44.45,44.47,44.44,44.45,43798.0,34.6549,34.6705,34.6471,34.6549,43798.0
2015-07-13 12:45:00,44.45,44.46,44.44,44.46,13224.0,34.6549,34.6627,34.6471,34.6627,13224.0
2015-07-13 12:50:00,44.47,44.48,44.42,44.44,18160.0,34.6705,34.6783,34.6315,34.6471,18160.0
2015-07-13 12:55:00,44.44,44.45,44.42,44.43,22307.0,34.6471,34.6549,34.6315,34.6393,22307.0
2015-07-13 13:00:00,44.43,44.46,44.42,44.44,21920.0,34.6393,34.6627,34.6315,34.6471,21920.0
2015-07-13 13:05:00,44.44,44.52,44.43,44.51,33409.0,34.6471,34.7094,34.6393,34.7016,33409.0
2015-07-13 13:10:00,44.51,44.51,44.48,44.49,12775.0,34.7016,34.7016,34.6783,34.686,12775.0
2015-07-13 13:15:00,44.49,44.53,44.48,44.51,22240.0,34.686,34.7172,34.6783,34.7016,22240.0
2015-07-13 13:20:00,44.5,44.51,44.47,44.47,24016.0,34.6938,34.7016,34.6705,34.6705,24016.0
2015-07-13 13:25:00,44.48,44.48,44.47,44.47,15323.0,34.6783,34.6783,34.6705,34.6705,15323.0
2015-07-13 13:30:00,44.47,44.48,44.46,44.47,25406.0,34.6705,34.6783,34.6627,34.6705,25406.0
2015-07-13 13:35:00,44.48,44.49,44.46,44.48,10786.0,34.6783,34.686,34.6627,34.6783,10786.0
2015-07-13 13:40:00,44.48,44.49,44.44,44.49,19698.0,34.6783,34.686,34.6471,34.686,19698.0
2015-07-13 13:45:00,44.49,44.49,44.46,44.47,22930.0,34.686,34.686,34.6627,34.6705,22930.0
2015-07-13 13:50:00,44.47,44.48,44.44,44.45,14365.0,34.6705,34.6783,34.6471,34.6549,14365.0
2015-07-13 13:55:00,44.44,44.46,44.43,44.45,17100.0,34.6471,34.6627,34.6393,34.6549,17100.0
2015-07-13 14:00:00,44.45,44.46,44.44,44.45,29334.0,34.6549,34.6627,34.6471,34.6549,29334.0
2015-07-13 14:05:00,44.46,44.46,44.44,44.45,20454.0,34.6627,34.6627,34.6471,34.6549,20454.0
2015-07-13 14:10:00,44.45,44.46,44.43,44.44,19796.0,34.6549,34.6627,34.6393,34.6471,19796.0
2015-07-13 14:15:00,44.44,44.44,44.42,44.42,67293.0,34.6471,34.6471,34.6315,34.6315,67293.0
2015-07-13 14:20:00,44.42,44.45,44.42,44.44,18260.0,34.6315,34.6549,34.6315,34.6471,18260.0
2015-07-13 14:25:00,44.44,44.44,44.39,44.41,20790.0,34.6471,34.6471,34.6081,34.6237,20790.0
2015-07-13 14:30:00,44.41,44.41,44.38,44.39,40416.0,34.6237,34.6237,34.6003,34.6081,40416.0
2015-07-13 14:35:00,44.39,44.4,44.37,44.4,15076.0,34.6081,34.6159,34.5925,34.6159,15076.0
2015-07-13 14:40:00,44.39,44.41,44.38,44.39,22304.0,34.6081,34.6237,34.6003,34.6081,22304.0
2015-07-13 14:45:00,44.39,44.4,44.37,44.39,25144.0,34.6081,34.6159,34.5925,34.6081,25144.0
2015-07-13 14:50:00,44.39,44.39,44.38,44.39,13441.0,34.6081,34.6081,34.6003,34.6081,13441.0
2015-07-13 14:55:00,44.39,44.47,44.38,44.45,44549.0,34.6081,34.6705,34.6003,34.6549,44549.0
2015-07-13 15:00:00,44.46,44.46,44.44,44.45,18710.0,34.6627,34.6627,34.6471,34.6549,18710.0
2015-07-13 15:05:00,44.45,44.45,44.42,44.44,68403.0,34.6549,34.6549,34.6315,34.6471,68403.0
2015-07-13 15:10:00,44.44,44.45,44.43,44.44,29897.0,34.6471,34.6549,34.6393,34.6471,29897.0
2015-07-13 15:15:00,44.44,44.49,44.44,44.49,71848.0,34.6471,34.686,34.6471,34.686,71848.0
2015-07-13 15:20:00,44.48,44.53,44.48,44.52,45658.0,34.6783,34.7172,34.6783,34.7094,45658.0
2015-07-13 15:25:00,44.52,44.52,44.49,44.51,24469.0,34.7094,34.7094,34.686,34.7016,24469.0
2015-07-13 15:30:00,44.5,44.53,44.5,44.51,43002.0,34.6938,34.7172,34.6938,34.7016,43002.0
2015-07-13 15:35:00,44.5,44.54,44.5,44.53,95148.0,34.6938,34.725,34.6938,34.7172,95148.0
2015-07-13 15:40:00,44.53,44.54,44.52,44.53,33442.0,34.7172,34.725,34.7094,34.7172,33442.0
2015-07-13 15:45:00,44.53,44.54,44.51,44.51,59391.0,34.7172,34.725,34.7016,34.7016,59391.0
2015-07-13 15:50:00,44.52,44.52,44.51,44.52,38450.0,34.7094,34.7094,34.7016,34.7094,38450.0
2015-07-13 15:55:00,44.51,44.52,44.48,44.5,159990.0,34.7016,34.7094,34.6783,34.6938,159990.0
2015-07-14 09:30:00,44.34,44.35,44.15,44.23,383803.0,34.5691,34.5769,34.421,34.4833,383803.0
2015-07-14 09:35:00,44.24,44.42,44.24,44.35,40644.0,34.4911,34.6315,34.4911,34.5769,40644.0
2015-07-14 09:40:00,44.35,44.35,44.22,44.28,197033.0,34.5769,34.5769,34.4755,34.5223,197033.0
2015-07-14 09:45:00,44.29,44.34,44.27,44.3,130911.0,34.5301,34.5691,34.5145,34.5379,130911.0
2015-07-14 09:50:00,44.31,44.32,44.26,44.27,56065.0,34.5457,34.5535,34.5067,34.5145,56065.0
2015-07-14 09:55:00,44.28,44.29,44.24,44.25,28859.0,34.5223,34.5301,34.4911,34.4989,28859.0
2015-07-14 10:00:00,44.25,44.26,44.19,44.25,153811.0,34.4989,34.5067,34.4522,34.4989,153811.0
2015-07-14 10:05:00,44.25,44.26,44.2,44.25,22300.0,34.4989,34.5067,34.46,34.4989,22300.0
2015-07-14 10:10:00,44.25,44.31,44.24,44.28,29153.0,34.4989,34.5457,34.4911,34.5223,29153.0
2015-07-14 10:15:00,44.29,44.29,44.25,44.29,19575.0,34.5301,34.5301,34.4989,34.5301,19575.0
2015-07-14 10:20:00,44.29,44.33,44.25,44.27,32915.0,34.5301,34.5613,34.4989,34.5145,32915.0
2015-07-14 10:25:00,44.27,44.36,44.26,44.35,101233.0,34.5145,34.5847,34.5067,34.5769,101233.0
2015-07-14 10:30:00,44.35,44.41,44.33,44.39,148353.0,34.5769,34.6237,34.5613,34.6081,148353.0
2015-07-14 10:35:00,44.39,44.45,44.39,44.44,71087.0,34.6081,34.6549,34.6081,34.6471,71087.0
2015-07-14 10:40:00,44.43,44.47,44.43,44.46,63099.0,34.6393,34.6705,34.6393,34.6627,63099.0
2015-07-14 10:45:00,44.46,44.47,44.4,44.41,20920.0,34.6627,34.6705,34.6159,34.6237,20920.0
2015-07-14 10:50:00,44.41,44.47,44.4,44.43,27027.0,34.6237,34.6705,34.6159,34.6393,27027.0
2015-07-14 10:55:00,44.43,44.46,44.42,44.46,8845.0,34.6393,34.6627,34.6315,34.6627,8845.0
2015-07-14 11:00:00,44.47,44.49,44.46,44.47,46640.0,34.6705,34.686,34.6627,34.6705,46640.0
2015-07-14 11:05:00,44.48,44.5,44.47,44.48,12209.0,34.6783,34.6938,34.6705,34.6783,12209.0
2015-07-14 11:10:00,44.48,44.55,44.48,44.55,20025.0,34.6783,34.7328,34.6783,34.7328,20025.0
2015-07-14 11:15:00,44.55,44.6,44.55,44.59,47906.0,34.7328,34.7718,34.7328,34.764,47906.0
2015-07-14 11:20:00,44.59,44.63,44.58,44.62,14669.0,34.764,34.7952,34.7562,34.7874,14669.0
2015-07-14 11:25:00,44.63,44.63,44.58,44.59,24038.0,34.7952,34.7952,34.7562,34.764,24038.0
2015-07-14 11:30:00,44.61,44.65,44.57,44.58,37523.0,34.7796,34.8108,34.7484,34.7562,37523.0
2015-07-14 11:35:00,44.58,44.6,44.56,44.56,16474.0,34.7562,34.7718,34.7406,34.7406,16474.0
2015-07-14 11:40:00,44.55,44.56,44.5,44.5,12658.0,34.7328,34.7406,34.6938,34.6938,12658.0
2015-07-14 11:45:00,44.5,44.51,44.47,44.48,26884.0,34.6938,34.7016,34.6705,34.6783,26884.0
2015-07-14 11:50:00,44.47,44.51,44.47,44.49,23322.0,34.6705,34.7016,34.6705,34.686,23322.0
2015-07-14 11:55:00,44.5,44.5,44.45,44.45,37124.0,34.6938,34.6938,34.6549,34.6549,37124.0
2015-07-14 12:00:00,44.46,44.49,44.45,44.48,27076.0,34.6627,34.686,34.6549,34.6783,27076.0
2015-07-14 12:05:00,44.47,44.48,44.42,44.42,10111.0,34.6705,34.6783,34.6315,34.6315,10111.0
2015-07-14 12:10:00,44.42,44.44,44.41,44.42,12920.0,34.6315,34.6471,34.6237,34.6315,12920.0
2015-07-14 12:15:00,44.42,44.44,44.41,44.44,13604.0,34.6315,34.6471,34.6237,34.6471,13604.0
2015-07-14 12:20:00,44.45,44.46,44.4,44.4,10809.0,34.6549,34.6627,34.6159,34.6159,10809.0
2015-07-14 12:25:00,44.41,44.42,44.4,44.4,9753.0,34.6237,34.6315,34.6159,34.6159,9753.0
2015-07-14 12:30:00,44.41,44.42,44.4,44.41,3775.0,34.6237,34.6315,34.6159,34.6237,3775.0
2015-07-14 12:35:00,44.41,44.45,44.41,44.45,11559.0,34.6237,34.6549,34.6237,34.6549,11559.0
2015-07-14 12:40:00,44.45,44.46,44.44,44.45,13544.0,34.6549,34.6627,34.6471,34.6549,13544.0
2015-07-14 12:45:00,44.45,44.45,44.37,44.39,13196.0,34.6549,34.6549,34.5925,34.6081,13196.0
2015-07-14 12:50:00,44.39,44.41,44.38,44.39,6066.0,34.6081,34.6237,34.6003,34.6081,6066.0
2015-07-14 12:55:00,44.39,44.45,44.39,44.45,22569.0,34.6081,34.6549,34.6081,34.6549,22569.0
2015-07-14 13:00:00,44.45,44.46,44.43,44.43,8710.0,34.6549,34.6627,34.6393,34.6393,8710.0
2015-07-14 13:05:00,44.44,44.45,44.43,44.44,6000.0,34.6471,34.6549,34.6393,34.6471,6000.0
2015-07-14 13:10:00,44.44,44.47,44.44,44.46,22240.0,34.6471,34.6705,34.6471,34.6627,22240.0
2015-07-14 13:15:00,44.46,44.46,44.41,44.41,9670.0,34.6627,34.6627,34.6237,34.6237,9670.0
2015-07-14 13:20:00,44.41,44.45,44.41,44.45,21500.0,34.6237,34.6549,34.6237,34.6549,21500.0
2015-07-14 13:25:00,44.45,44.46,44.44,44.45,10076.0,34.6549,34.6627,34.6471,34.6549,10076.0
2015-07-14 13:30:00,44.45,44.47,44.44,44.46,6369.0,34.6549,34.6705,34.6471,34.6627,6369.0
2015-07-14 13:35:00,44.46,44.48,44.44,44.48,28523.0,34.6627,34.6783,34.6471,34.6783,28523.0
2015-07-14 13:40:00,44.48,44.52,44.47,44.51,71640.0,34.6783,34.7094,34.6705,34.7016,71640.0
2015-07-14 13:45:00,44.51,44.56,44.51,44.56,55896.0,34.7016,34.7406,34.7016,34.7406,55896.0
2015-07-14 13:50:00,44.55,44.56,44.53,44.53,17751.0,34.7328,34.7406,34.7172,34.7172,17751.0
2015-07-14 13:55:00,44.54,44.55,44.53,44.54,20175.0,34.725,34.7328,34.7172,34.725,20175.0
2015-07-14 14:00:00,44.53,44.53,44.48,44.5,15286.0,34.7172,34.7172,34.6783,34.6938,15286.0
2015-07-14 14:05:00,44.5,44.52,44.5,44.51,12414.0,34.6938,34.7094,34.6938,34.7016,12414.0
2015-07-14 14:10:00,44.5,44.52,44.5,44.5,13635.0,34.6938,34.7094,34.6938,34.6938,13635.0
2015-07-14 14:15:00,44.51,44.54,44.5,44.54,20494.0,34.7016,34.725,34.6938,34.725,20494.0
2015-07-14 14:20:00,44.54,44.54,44.52,44.52,19015.0,34.725,34.725,34.7094,34.7094,19015.0
2015-07-14 14:25:00,44.52,44.54,44.51,44.54,10668.0,34.7094,34.725,34.7016,34.725,10668.0
2015-07-14 14:30:00,44.53,44.55,44.52,44.54,12225.0,34.7172,34.7328,34.7094,34.725,12225.0
2015-07-14 14:35:00,44.54,44.55,44.53,44.53,15272.0,34.725,34.7328,34.7172,34.7172,15272.0
2015-07-14 14:40:00,44.53,44.55,44.51,44.51,9303.0,34.7172,34.7328,34.7016,34.7016,9303.0
2015-07-14 14:45:00,44.51,44.52,44.5,44.51,12353.0,34.7016,34.7094,34.6938,34.7016,12353.0
2015-07-14 14:50:00,44.51,44.52,44.51,44.51,8613.0,34.7016,34.7094,34.7016,34.7016,8613.0
2015-07-14 14:55:00,44.52,44.53,44.5,44.52,10001.0,34.7094,34.7172,34.6938,34.7094,10001.0
2015-07-14 15:00:00,44.53,44.58,44.52,44.57,25160.0,34.7172,34.7562,34.7094,34.7484,25160.0
2015-07-14 15:05:00,44.58,44.6,44.57,44.59,37009.0,34.7562,34.7718,34.7484,34.764,37009.0
2015-07-14 15:10:00,44.59,44.6,44.57,44.59,14476.0,34.764,34.7718,34.7484,34.764,14476.0
2015-07-14 15:15:00,44.58,44.6,44.57,44.58,23661.0,34.7562,34.7718,34.7484,34.7562,23661.0
2015-07-14 15:20:00,44.58,44.59,44.53,44.54,33361.0,34.7562,34.764,34.7172,34.725,33361.0
2015-07-14 15:25:00,44.55,44.56,44.53,44.54,22022.0,34.7328,34.7406,34.7172,34.725,22022.0
2015-07-14 15:30:00,44.54,44.55,44.52,44.54,44988.0,34.725,34.7328,34.7094,34.725,44988.0
2015-07-14 15:35:00,44.54,44.54,44.51,44.52,17508.0,34.725,34.725,34.7016,34.7094,17508.0
2015-07-14 15:40:00,44.53,44.53,44.51,44.52,56029.0,34.7172,34.7172,34.7016,34.7094,56029.0
2015-07-14 15:45:00,44.52,44.54,44.52,44.54,54632.0,34.7094,34.725,34.7094,34.725,54632.0
2015-07-14 15:50:00,44.54,44.58,44.54,44.58,76347.0,34.725,34.7562,34.725,34.7562,76347.0
2015-07-14 15:55:00,44.58,44.62,44.57,44.61,367689.0,34.7562,34.7874,34.7484,34.7796,367689.0
2015-07-15 09:30:00,44.67,44.93,44.59,44.93,78410.0,34.8264,35.0291,34.764,35.0291,78410.0
2015-07-15 09:35:00,44.9,44.96,44.87,44.91,71547.0,35.0057,35.0525,34.9823,35.0135,71547.0
2015-07-15 09:40:00,44.91,44.94,44.86,44.86,131924.0,35.0135,35.0369,34.9745,34.9745,131924.0
2015-07-15 09:45:00,44.86,44.92,44.85,44.87,70826.0,34.9745,35.0213,34.9667,34.9823,70826.0
2015-07-15 09:50:00,44.86,44.86,44.79,44.86,45362.0,34.9745,34.9745,34.9199,34.9745,45362.0
2015-07-15 09:55:00,44.87,44.92,44.83,44.89,112836.0,34.9823,35.0213,34.9511,34.9979,112836.0
2015-07-15 10:00:00,44.89,44.89,44.78,44.8,94029.0,34.9979,34.9979,34.9121,34.9277,94029.0
2015-07-15 10:05:00,44.83,44.86,44.8,44.84,61639.0,34.9511,34.9745,34.9277,34.9589,61639.0
2015-07-15 10:10:00,44.84,44.87,44.82,44.87,35108.0,34.9589,34.9823,34.9433,34.9823,35108.0
2015-07-15 10:15:00,44.87,44.92,44.84,44.9,64761.0,34.9823,35.0213,34.9589,35.0057,64761.0
2015-07-15 10:20:00,44.9,44.9,44.81,44.85,66480.0,35.0057,35.0057,34.9355,34.9667,66480.0
2015-07-15 10:25:00,44.86,44.91,44.83,44.88,25201.0,34.9745,35.0135,34.9511,34.9901,25201.0
2015-07-15 10:30:00,44.87,44.92,44.84,44.91,56816.0,34.9823,35.0213,34.9589,35.0135,56816.0
2015-07-15 10:35:00,44.91,44.93,44.89,44.9,28223.0,35.0135,35.0291,34.9979,35.0057,28223.0
2015-07-15 10:40:00,44.9,44.92,44.85,44.88,57696.0,35.0057,35.0213,34.9667,34.9901,57696.0
2015-07-15 10:45:00,44.88,44.89,44.85,44.87,13093.0,34.9901,34.9979,34.9667,34.9823,13093.0
2015-07-15 10:50:00,44.87,44.97,44.86,44.95,161949.0,34.9823,35.0603,34.9745,35.0447,161949.0
2015-07-15 10:55:00,44.95,45.0,44.92,44.93,97361.0,35.0447,35.0837,35.0213,35.0291,97361.0
2015-07-15 11:00:00,44.94,44.95,44.92,44.94,37117.0,35.0369,35.0447,35.0213,35.0369,37117.0
2015-07-15 11:05:00,44.94,44.95,44.91,44.95,71230.0,35.0369,35.0447,35.0135,35.0447,71230.0
2015-07-15 11:10:00,44.95,44.95,44.91,44.92,12918.0,35.0447,35.0447,35.0135,35.0213,12918.0
2015-07-15 11:15:00,44.92,44.96,44.88,44.95,26688.0,35.0213,35.0525,34.9901,35.0447,26688.0
2015-07-15 11:20:00,44.96,45.0,44.91,44.98,38317.0,35.0525,35.0837,35.0135,35.0681,38317.0
2015-07-15 11:25:00,44.98,44.98,44.94,44.96,9275.0,35.0681,35.0681,35.0369,35.0525,9275.0
2015-07-15 11:30:00,44.95,44.97,44.92,44.93,49454.0,35.0447,35.0603,35.0213,35.0291,49454.0
2015-07-15 11:35:00,44.93,44.94,44.89,44.92,29278.0,35.0291,35.0369,34.9979,35.0213,29278.0
2015-07-15 11:40:00,44.92,44.93,44.89,44.93,29899.0,35.0213,35.0291,34.9979,35.0291,29899.0
2015-07-15 11:45:00,44.93,44.94,44.87,44.89,40944.0,35.0291,35.0369,34.9823,34.9979,40944.0
2015-07-15 11:50:00,44.89,44.89,44.81,44.83,19241.0,34.9979,34.9979,34.9355,34.9511,19241.0
2015-07-15 11:55:00,44.83,44.84,44.8,44.81,20391.0,34.9511,34.9589,34.9277,34.9355,20391.0
2015-07-15 12:00:00,44.81,44.87,44.81,44.86,39116.0,34.9355,34.9823,34.9355,34.9745,39116.0
2015-07-15 12:05:00,44.85,44.88,44.81,44.82,43368.0,34.9667,34.9901,34.9355,34.9433,43368.0
2015-07-15 12:10:00,44.83,44.83,44.79,44.81,9400.0,34.9511,34.9511,34.9199,34.9355,9400.0
2015-07-15 12:15:00,44.82,44.83,44.77,44.77,33615.0,34.9433,34.9511,34.9043,34.9043,33615.0
2015-07-15 12:20:00,44.77,44.83,44.76,44.8,67765.0,34.9043,34.9511,34.8965,34.9277,67765.0
2015-07-15 12:25:00,44.8,44.85,44.8,44.85,36300.0,34.9277,34.9667,34.9277,34.9667,36300.0
2015-07-15 12:30:00,44.85,44.87,44.82,44.84,56375.0,34.9667,34.9823,34.9433,34.9589,56375.0
2015-07-15 12:35:00,44.83,44.85,44.82,44.83,94944.0,34.9511,34.9667,34.9433,34.9511,94944.0
2015-07-15 12:40:00,44.83,44.84,44.81,44.83,34656.0,34.9511,34.9589,34.9355,34.9511,34656.0
2015-07-15 12:45:00,44.84,44.84,44.8,44.82,22935.0,34.9589,34.9589,34.9277,34.9433,22935.0
2015-07-15 12:50:00,44.82,44.83,44.78,44.83,18845.0,34.9433,34.9511,34.9121,34.9511,18845.0
2015-07-15 12:55:00,44.83,44.88,44.83,44.88,19665.0,34.9511,34.9901,34.9511,34.9901,19665.0
2015-07-15 13:00:00,44.87,44.88,44.79,44.83,44694.0,34.9823,34.9901,34.9199,34.9511,44694.0
2015-07-15 13:05:00,44.84,44.89,44.83,44.87,15592.0,34.9589,34.9979,34.9511,34.9823,15592.0
2015-07-15 13:10:00,44.87,44.91,44.86,44.88,15792.0,34.9823,35.0135,34.9745,34.9901,15792.0
2015-07-15 13:15:00,44.89,44.93,44.87,44.92,33387.0,34.9979,35.0291,34.9823,35.0213,33387.0
2015-07-15 13:20:00,44.92,44.93,44.91,44.93,7239.0,35.0213,35.0291,35.0135,35.0291,7239.0
2015-07-15 13:25:00,44.93,44.94,44.9,44.91,12090.0,35.0291,35.0369,35.0057,35.0135,12090.0
2015-07-15 13:30:00,44.9,44.93,44.88,44.93,13067.0,35.0057,35.0291,34.9901,35.0291,13067.0
2015-07-15 13:35:00,44.93,44.96,44.89,44.92,47324.0,35.0291,35.0525,34.9979,35.0213,47324.0
2015-07-15 13:40:00,44.91,44.93,44.91,44.92,7306.0,35.0135,35.0291,35.0135,35.0213,7306.0
2015-07-15 13:45:00,44.92,44.94,44.91,44.92,8790.0,35.0213,35.0369,35.0135,35.0213,8790.0
2015-07-15 13:50:00,44.92,44.95,44.91,44.95,14636.0,35.0213,35.0447,35.0135,35.0447,14636.0
2015-07-15 13:55:00,44.95,44.97,44.94,44.94,8510.0,35.0447,35.0603,35.0369,35.0369,8510.0
2015-07-15 14:00:00,44.94,44.97,44.94,44.97,39284.0,35.0369,35.0603,35.0369,35.0603,39284.0
2015-07-15 14:05:00,44.97,44.98,44.93,44.93,26420.0,35.0603,35.0681,35.0291,35.0291,26420.0
2015-07-15 14:10:00,44.93,44.94,44.92,44.92,20027.0,35.0291,35.0369,35.0213,35.0213,20027.0
2015-07-15 14:15:00,44.92,44.94,44.9,44.92,27034.0,35.0213,35.0369,35.0057,35.0213,27034.0
2015-07-15 14:20:00,44.91,44.92,44.89,44.91,34954.0,35.0135,35.0213,34.9979,35.0135,34954.0
2015-07-15 14:25:00,44.9,44.91,44.89,44.91,11195.0,35.0057,35.0135,34.9979,35.0135,11195.0
2015-07-15 14:30:00,44.9,44.91,44.86,44.86,11718.0,35.0057,35.0135,34.9745,34.9745,11718.0
2015-07-15 14:35:00,44.85,44.87,44.83,44.87,23857.0,34.9667,34.9823,34.9511,34.9823,23857.0
2015-07-15 14:40:00,44.86,44.87,44.81,44.82,29695.0,34.9745,34.9823,34.9355,34.9433,29695.0
2015-07-15 14:45:00,44.82,44.84,44.79,44.82,91040.0,34.9433,34.9589,34.9199,34.9433,91040.0
2015-07-15 14:50:00,44.81,44.83,44.77,44.78,39307.0,34.9355,34.9511,34.9043,34.9121,39307.0
2015-07-15 14:55:00,44.78,44.78,44.75,44.75,30065.0,34.9121,34.9121,34.8888,34.8888,30065.0
2015-07-15 15:00:00,44.76,44.82,44.76,44.81,15563.0,34.8965,34.9433,34.8965,34.9355,15563.0
2015-07-15 15:05:00,44.81,44.82,44.79,44.8,21593.0,34.9355,34.9433,34.9199,34.9277,21593.0
2015-07-15 15:10:00,44.8,44.81,44.77,44.77,139351.0,34.9277,34.9355,34.9043,34.9043,139351.0
2015-07-15 15:15:00,44.78,44.8,44.77,44.79,26756.0,34.9121,34.9277,34.9043,34.9199,26756.0
2015-07-15 15:20:00,44.8,44.81,44.77,44.78,111996.0,34.9277,34.9355,34.9043,34.9121,111996.0
2015-07-15 15:25:00,44.77,44.82,44.77,44.82,96302.0,34.9043,34.9433,34.9043,34.9433,96302.0
2015-07-15 15:30:00,44.81,44.86,44.81,44.86,51787.0,34.9355,34.9745,34.9355,34.9745,51787.0
2015-07-15 15:35:00,44.85,44.86,44.82,44.82,35366.0,34.9667,34.9745,34.9433,34.9433,35366.0
2015-07-15 15:40:00,44.82,44.84,44.8,44.82,46113.0,34.9433,34.9589,34.9277,34.9433,46113.0
2015-07-15 15:45:00,44.81,44.82,44.77,44.8,105523.0,34.9355,34.9433,34.9043,34.9277,105523.0
2015-07-15 15:50:00,44.81,44.82,44.78,44.81,67151.0,34.9355,34.9433,34.9121,34.9355,67151.0
2015-07-15 15:55:00,44.81,44.82,44.78,44.78,169835.0,34.9355,34.9433,34.9121,34.9121,169835.0
2015-07-16 09:30:00,44.99,45.22,44.99,45.08,197570.0,35.0759,35.2552,35.0759,35.146,197570.0
2015-07-16 09:35:00,45.05,45.14,44.99,45.14,51657.0,35.1226,35.1928,35.0759,35.1928,51657.0
2015-07-16 09:40:00,45.12,45.18,45.09,45.14,51813.0,35.1772,35.224,35.1538,35.1928,51813.0
2015-07-16 09:45:00,45.15,45.16,45.08,45.11,52393.0,35.2006,35.2084,35.146,35.1694,52393.0
2015-07-16 09:50:00,45.12,45.17,45.06,45.13,65069.0,35.1772,35.2162,35.1304,35.185,65069.0
2015-07-16 09:55:00,45.14,45.16,45.08,45.11,102955.0,35.1928,35.2084,35.146,35.1694,102955.0
2015-07-16 10:00:00,45.13,45.15,45.07,45.07,23393.0,35.185,35.2006,35.1382,35.1382,23393.0
2015-07-16 10:05:00,45.09,45.14,45.06,45.14,45430.0,35.1538,35.1928,35.1304,35.1928,45430.0
2015-07-16 10:10:00,45.13,45.17,45.12,45.13,49596.0,35.185,35.2162,35.1772,35.185,49596.0
2015-07-16 10:15:00,45.12,45.17,45.1,45.17,65497.0,35.1772,35.2162,35.1616,35.2162,65497.0
2015-07-16 10:20:00,45.17,45.26,45.17,45.23,194362.0,35.2162,35.2864,35.2162,35.263,194362.0
2015-07-16 10:25:00,45.23,45.26,45.21,45.25,60969.0,35.263,35.2864,35.2474,35.2786,60969.0
2015-07-16 10:30:00,45.25,45.27,45.23,45.26,122914.0,35.2786,35.2942,35.263,35.2864,122914.0
2015-07-16 10:35:00,45.26,45.3,45.22,45.23,74371.0,35.2864,35.3176,35.2552,35.263,74371.0
2015-07-16 10:40:00,45.22,45.22,45.15,45.2,33678.0,35.2552,35.2552,35.2006,35.2396,33678.0
2015-07-16 10:45:00,45.21,45.21,45.13,45.14,14534.0,35.2474,35.2474,35.185,35.1928,14534.0
2015-07-16 10:50:00,45.14,45.19,45.14,45.16,18940.0,35.1928,35.2318,35.1928,35.2084,18940.0
2015-07-16 10:55:00,45.16,45.21,45.16,45.2,15000.0,35.2084,35.2474,35.2084,35.2396,15000.0
2015-07-16 11:00:00,45.2,45.21,45.17,45.19,14336.0,35.2396,35.2474,35.2162,35.2318,14336.0
2015-07-16 11:05:00,45.19,45.19,45.14,45.14,17427.0,35.2318,35.2318,35.1928,35.1928,17427.0
2015-07-16 11:10:00,45.14,45.15,45.1,45.11,9622.0,35.1928,35.2006,35.1616,35.1694,9622.0
2015-07-16 11:15:00,45.1,45.12,45.07,45.12,25630.0,35.1616,35.1772,35.1382,35.1772,25630.0
2015-07-16 11:20:00,45.12,45.14,45.06,45.06,10636.0,35.1772,35.1928,35.1304,35.1304,10636.0
2015-07-16 11:25:00,45.07,45.09,45.06,45.06,37343.0,35.1382,35.1538,35.1304,35.1304,37343.0
2015-07-16 11:30:00,45.07,45.13,45.06,45.12,64073.0,35.1382,35.185,35.1304,35.1772,64073.0
2015-07-16 11:35:00,45.11,45.13,45.09,45.12,37447.0,35.1694,35.185,35.1538,35.1772,37447.0
2015-07-16 11:40:00,45.12,45.13,45.09,45.11,24571.0,35.1772,35.185,35.1538,35.1694,24571.0
2015-07-16 11:45:00,45.12,45.13,45.11,45.12,19056.0,35.1772,35.185,35.1694,35.1772,19056.0
2015-07-16 11:50:00,45.13,45.18,45.12,45.18,82655.0,35.185,35.224,35.1772,35.224,82655.0
2015-07-16 11:55:00,45.18,45.18,45.15,45.15,55034.0,35.224,35.224,35.2006,35.2006,55034.0
2015-07-16 12:00:00,45.15,45.15,45.11,45.13,32934.0,35.2006,35.2006,35.1694,35.185,32934.0
2015-07-16 12:05:00,45.13,45.13,45.09,45.09,23659.0,35.185,35.185,35.1538,35.1538,23659.0
2015-07-16 12:10:00,45.1,45.11,45.09,45.11,19310.0,35.1616,35.1694,35.1538,35.1694,19310.0
2015-07-16 12:15:00,45.1,45.12,45.08,45.11,27344.0,35.1616,35.1772,35.146,35.1694,27344.0
2015-07-16 12:20:00,45.11,45.13,45.09,45.09,24978.0,35.1694,35.185,35.1538,35.1538,24978.0
2015-07-16 12:25:00,45.09,45.14,45.08,45.12,154255.0,35.1538,35.1928,35.146,35.1772,154255.0
2015-07-16 12:30:00,45.12,45.15,45.12,45.13,178912.0,35.1772,35.2006,35.1772,35.185,178912.0
2015-07-16 12:35:00,45.13,45.14,45.1,45.11,137710.0,35.185,35.1928,35.1616,35.1694,137710.0
2015-07-16 12:40:00,45.11,45.11,45.09,45.1,27585.0,35.1694,35.1694,35.1538,35.1616,27585.0
2015-07-16 12:45:00,45.11,45.11,45.06,45.07,7643.0,35.1694,35.1694,35.1304,35.1382,7643.0
2015-07-16 12:50:00,45.07,45.07,45.02,45.05,22918.0,35.1382,35.1382,35.0993,35.1226,22918.0
2015-07-16 12:55:00,45.05,45.05,45.0,45.02,17424.0,35.1226,35.1226,35.0837,35.0993,17424.0
2015-07-16 13:00:00,45.02,45.03,45.0,45.02,15735.0,35.0993,35.1071,35.0837,35.0993,15735.0
2015-07-16 13:05:00,45.01,45.02,44.97,44.99,20598.0,35.0915,35.0993,35.0603,35.0759,20598.0
2015-07-16 13:10:00,44.99,45.01,44.98,44.98,11008.0,35.0759,35.0915,35.0681,35.0681,11008.0
2015-07-16 13:15:00,44.99,44.99,44.93,44.94,13079.0,35.0759,35.0759,35.0291,35.0369,13079.0
2015-07-16 13:20:00,44.94,44.95,44.92,44.94,18315.0,35.0369,35.0447,35.0213,35.0369,18315.0
2015-07-16 13:25:00,44.95,45.0,44.95,44.99,12139.0,35.0447,35.0837,35.0447,35.0759,12139.0
2015-07-16 13:30:00,44.99,45.0,44.96,44.98,22120.0,35.0759,35.0837,35.0525,35.0681,22120.0
2015-07-16 13:35:00,44.97,44.98,44.95,44.97,13528.0,35.0603,35.0681,35.0447,35.0603,13528.0
2015-07-16 13:40:00,44.97,44.98,44.93,44.93,5975.0,35.0603,35.0681,35.0291,35.0291,5975.0
2015-07-16 13:45:00,44.93,44.95,44.9,44.94,7897.0,35.0291,35.0447,35.0057,35.0369,7897.0
2015-07-16 13:50:00,44.93,44.93,44.9,44.91,31502.0,35.0291,35.0291,35.0057,35.0135,31502.0
2015-07-16 13:55:00,44.91,44.92,44.89,44.9,43099.0,35.0135,35.0213,34.9979,35.0057,43099.0
2015-07-16 14:00:00,44.89,44.91,44.89,44.9,27262.0,34.9979,35.0135,34.9979,35.0057,27262.0
2015-07-16 14:05:00,44.9,44.93,44.9,44.93,24321.0,35.0057,35.0291,35.0057,35.0291,24321.0
2015-07-16 14:10:00,44.92,44.93,44.91,44.93,13044.0,35.0213,35.0291,35.0135,35.0291,13044.0
2015-07-16 14:15:00,44.93,44.94,44.88,44.9,19615.0,35.0291,35.0369,34.9901,35.0057,19615.0
2015-07-16 14:20:00,44.9,44.92,44.9,44.91,15257.0,35.0057,35.0213,35.0057,35.0135,15257.0
2015-07-16 14:25:00,44.91,44.93,44.9,44.92,25817.0,35.0135,35.0291,35.0057,35.0213,25817.0
2015-07-16 14:30:00,44.92,44.97,44.91,44.97,40626.0,35.0213,35.0603,35.0135,35.0603,40626.0
2015-07-16 14:35:00,44.97,44.97,44.93,44.94,16688.0,35.0603,35.0603,35.0291,35.0369,16688.0
2015-07-16 14:40:00,44.94,44.94,44.92,44.94,23263.0,35.0369,35.0369,35.0213,35.0369,23263.0
2015-07-16 14:45:00,44.94,44.95,44.91,44.93,17540.0,35.0369,35.0447,35.0135,35.0291,17540.0
2015-07-16 14:50:00,44.92,44.93,44.9,44.91,19380.0,35.0213,35.0291,35.0057,35.0135,19380.0
2015-07-16 14:55:00,44.91,44.91,44.89,44.9,19032.0,35.0135,35.0135,34.9979,35.0057,19032.0
2015-07-16 15:00:00,44.91,44.91,44.89,44.9,21818.0,35.0135,35.0135,34.9979,35.0057,21818.0
2015-07-16 15:05:00,44.91,44.91,44.88,44.88,24650.0,35.0135,35.0135,34.9901,34.9901,24650.0
2015-07-16 15:10:00,44.88,44.91,44.87,44.89,60705.0,34.9901,35.0135,34.9823,34.9979,60705.0
2015-07-16 15:15:00,44.89,44.9,44.88,44.88,44239.0,34.9979,35.0057,34.9901,34.9901,44239.0
2015-07-16 15:20:00,44.89,44.9,44.85,44.86,127117.0,34.9979,35.0057,34.9667,34.9745,127117.0
2015-07-16 15:25:00,44.86,44.91,44.86,44.89,24391.0,34.9745,35.0135,34.9745,34.9979,24391.0
2015-07-16 15:30:00,44.9,44.92,44.89,44.89,23943.0,35.0057,35.0213,34.9979,34.9979,23943.0
2015-07-16 15:35:00,44.9,44.9,44.87,44.89,24939.0,35.0057,35.0057,34.9823,34.9979,24939.0
2015-07-16 15:40:00,44.89,44.9,44.88,44.89,49569.0,34.9979,35.0057,34.9901,34.9979,49569.0
2015-07-16 15:45:00,44.89,44.91,44.89,44.9,52931.0,34.9979,35.0135,34.9979,35.0057,52931.0
2015-07-16 15:50:00,44.9,44.93,44.9,44.93,76521.0,35.0057,35.0291,35.0057,35.0291,76521.0
2015-07-16 15:55:00,44.92,44.94,44.9,44.94,195061.0,35.0213,35.0369,35.0057,35.0369,195061.0
2015-07-17 09:30:00,44.8,44.88,44.68,44.7,79363.0,34.9277,34.9901,34.8342,34.8498,79363.0
2015-07-17 09:35:00,44.71,44.73,44.62,44.68,33739.0,34.8576,34.8732,34.7874,34.8342,33739.0
2015-07-17 09:40:00,44.65,44.65,44.56,44.59,51788.0,34.8108,34.8108,34.7406,34.764,51788.0
2015-07-17 09:45:00,44.6,44.62,44.52,44.57,65939.0,34.7718,34.7874,34.7094,34.7484,65939.0
2015-07-17 09:50:00,44.57,44.62,44.56,44.56,46962.0,34.7484,34.7874,34.7406,34.7406,46962.0
2015-07-17 09:55:00,44.55,44.64,44.53,44.63,115940.0,34.7328,34.803,34.7172,34.7952,115940.0
2015-07-17 10:00:00,44.63,44.65,44.54,44.62,87730.0,34.7952,34.8108,34.725,34.7874,87730.0
2015-07-17 10:05:00,44.62,44.65,44.6,44.65,62147.0,34.7874,34.8108,34.7718,34.8108,62147.0
2015-07-17 10:10:00,44.65,44.68,44.59,44.59,128486.0,34.8108,34.8342,34.764,34.764,128486.0
2015-07-17 10:15:00,44.59,44.65,44.55,44.59,44439.0,34.764,34.8108,34.7328,34.764,44439.0
2015-07-17 10:20:00,44.59,44.6,44.53,44.54,44122.0,34.764,34.7718,34.7172,34.725,44122.0
2015-07-17 10:25:00,44.54,44.55,44.49,44.5,47679.0,34.725,34.7328,34.686,34.6938,47679.0
2015-07-17 10:30:00,44.51,44.53,44.48,44.53,67385.0,34.7016,34.7172,34.6783,34.7172,67385.0
2015-07-17 10:35:00,44.52,44.58,44.5,44.58,40640.0,34.7094,34.7562,34.6938,34.7562,40640.0
2015-07-17 10:40:00,44.58,44.63,44.58,44.59,69594.0,34.7562,34.7952,34.7562,34.764,69594.0
2015-07-17 10:45:00,44.6,44.61,44.54,44.55,18879.0,34.7718,34.7796,34.725,34.7328,18879.0
2015-07-17 10:50:00,44.54,44.54,44.48,44.5,39339.0,34.725,34.725,34.6783,34.6938,39339.0
2015-07-17 10:55:00,44.51,44.59,44.51,44.58,23139.0,34.7016,34.764,34.7016,34.7562,23139.0
2015-07-17 11:00:00,44.58,44.58,44.52,44.53,12348.0,34.7562,34.7562,34.7094,34.7172,12348.0
2015-07-17 11:05:00,44.53,44.53,44.47,44.48,25978.0,34.7172,34.7172,34.6705,34.6783,25978.0
2015-07-17 11:10:00,44.48,44.49,44.45,44.45,13320.0,34.6783,34.686,34.6549,34.6549,13320.0
2015-07-17 11:15:00,44.45,44.45,44.4,44.43,36729.0,34.6549,34.6549,34.6159,34.6393,36729.0
2015-07-17 11:20:00,44.43,44.47,44.43,44.47,12311.0,34.6393,34.6705,34.6393,34.6705,12311.0
2015-07-17 11:25:00,44.46,44.46,44.38,44.39,38073.0,34.6627,34.6627,34.6003,34.6081,38073.0
2015-07-17 11:30:00,44.39,44.46,44.39,44.42,75828.0,34.6081,34.6627,34.6081,34.6315,75828.0
2015-07-17 11:35:00,44.43,44.43,44.39,44.41,19370.0,34.6393,34.6393,34.6081,34.6237,19370.0
2015-07-17 11:40:00,44.4,44.41,44.39,44.39,77265.0,34.6159,34.6237,34.6081,34.6081,77265.0
2015-07-17 11:45:00,44.4,44.4,44.38,44.39,36035.0,34.6159,34.6159,34.6003,34.6081,36035.0
2015-07-17 11:50:00,44.4,44.44,44.39,44.41,32820.0,34.6159,34.6471,34.6081,34.6237,32820.0
2015-07-17 11:55:00,44.41,44.41,44.35,44.37,43672.0,34.6237,34.6237,34.5769,34.5925,43672.0
2015-07-17 12:00:00,44.37,44.37,44.33,44.35,27133.0,34.5925,34.5925,34.5613,34.5769,27133.0
2015-07-17 12:05:00,44.35,44.36,44.33,44.36,13308.0,34.5769,34.5847,34.5613,34.5847,13308.0
2015-07-17 12:10:00,44.36,44.36,44.31,44.33,32062.0,34.5847,34.5847,34.5457,34.5613,32062.0
2015-07-17 12:15:00,44.33,44.34,44.29,44.29,24471.0,34.5613,34.5691,34.5301,34.5301,24471.0
2015-07-17 12:20:00,44.27,44.27,44.22,44.23,42100.0,34.5145,34.5145,34.4755,34.4833,42100.0
2015-07-17 12:25:00,44.22,44.23,44.2,44.22,24988.0,34.4755,34.4833,34.46,34.4755,24988.0
2015-07-17 12:30:00,44.21,44.22,44.15,44.16,66352.0,34.4677,34.4755,34.421,34.4288,66352.0
2015-07-17 12:35:00,44.16,44.17,44.15,44.17,21060.0,34.4288,34.4366,34.421,34.4366,21060.0
2015-07-17 12:40:00,44.17,44.17,44.13,44.13,16922.0,34.4366,34.4366,34.4054,34.4054,16922.0
2015-07-17 12:45:00,44.14,44.17,44.13,44.16,16769.0,34.4132,34.4366,34.4054,34.4288,16769.0
2015-07-17 12:50:00,44.17,44.18,44.11,44.12,88136.0,34.4366,34.4444,34.3898,34.3976,88136.0
2015-07-17 12:55:00,44.12,44.15,44.1,44.11,42041.0,34.3976,34.421,34.382,34.3898,42041.0
2015-07-17 13:00:00,44.11,44.13,44.09,44.13,22820.0,34.3898,34.4054,34.3742,34.4054,22820.0
2015-07-17 13:05:00,44.12,44.15,44.12,44.15,9125.0,34.3976,34.421,34.3976,34.421,9125.0
2015-07-17 13:10:00,44.16,44.17,44.13,44.14,9126.0,34.4288,34.4366,34.4054,34.4132,9126.0
2015-07-17 13:15:00,44.14,44.14,44.12,44.13,13594.0,34.4132,34.4132,34.3976,34.4054,13594.0
2015-07-17 13:20:00,44.12,44.12,44.11,44.11,15012.0,34.3976,34.3976,34.3898,34.3898,15012.0
2015-07-17 13:25:00,44.12,44.16,44.11,44.15,22114.0,34.3976,34.4288,34.3898,34.421,22114.0
2015-07-17 13:30:00,44.15,44.16,44.13,44.15,16978.0,34.421,34.4288,34.4054,34.421,16978.0
2015-07-17 13:35:00,44.15,44.17,44.14,44.17,33344.0,34.421,34.4366,34.4132,34.4366,33344.0
2015-07-17 13:40:00,44.16,44.22,44.16,44.21,90997.0,34.4288,34.4755,34.4288,34.4677,90997.0
2015-07-17 13:45:00,44.22,44.22,44.19,44.19,21132.0,34.4755,34.4755,34.4522,34.4522,21132.0
2015-07-17 13:50:00,44.2,44.21,44.19,44.21,19336.0,34.46,34.4677,34.4522,34.4677,19336.0
2015-07-17 13:55:00,44.21,44.21,44.17,44.19,41053.0,34.4677,34.4677,34.4366,34.4522,41053.0
2015-07-17 14:00:00,44.19,44.24,44.18,44.23,39545.0,34.4522,34.4911,34.4444,34.4833,39545.0
2015-07-17 14:05:00,44.23,44.26,44.22,44.24,74399.0,34.4833,34.5067,34.4755,34.4911,74399.0
2015-07-17 14:10:00,44.24,44.27,44.23,44.27,23902.0,34.4911,34.5145,34.4833,34.5145,23902.0
2015-07-17 14:15:00,44.27,44.3,44.26,44.3,20733.0,34.5145,34.5379,34.5067,34.5379,20733.0
2015-07-17 14:20:00,44.3,44.35,44.3,44.35,19426.0,34.5379,34.5769,34.5379,34.5769,19426.0
2015-07-17 14:25:00,44.35,44.4,44.35,44.38,16416.0,34.5769,34.6159,34.5769,34.6003,16416.0
2015-07-17 14:30:00,44.37,44.38,44.34,44.34,13893.0,34.5925,34.6003,34.5691,34.5691,13893.0
2015-07-17 14:35:00,44.34,44.35,44.32,44.32,23390.0,34.5691,34.5769,34.5535,34.5535,23390.0
2015-07-17 14:40:00,44.32,44.32,44.31,44.32,11346.0,34.5535,34.5535,34.5457,34.5535,11346.0
2015-07-17 14:45:00,44.32,44.32,44.31,44.32,16625.0,34.5535,34.5535,34.5457,34.5535,16625.0
2015-07-17 14:50:00,44.32,44.33,44.31,44.33,18447.0,34.5535,34.5613,34.5457,34.5613,18447.0
2015-07-17 14:55:00,44.33,44.34,44.31,44.32,30743.0,34.5613,34.5691,34.5457,34.5535,30743.0
2015-07-17 15:00:00,44.32,44.32,44.27,44.27,32367.0,34.5535,34.5535,34.5145,34.5145,32367.0
2015-07-17 15:05:00,44.27,44.31,44.26,44.29,19956.0,34.5145,34.5457,34.5067,34.5301,19956.0
2015-07-17 15:10:00,44.3,44.32,44.29,44.31,23942.0,34.5379,34.5535,34.5301,34.5457,23942.0
2015-07-17 15:15:00,44.31,44.34,44.31,44.32,26424.0,34.5457,34.5691,34.5457,34.5535,26424.0
2015-07-17 15:20:00,44.33,44.34,44.29,44.29,33326.0,34.5613,34.5691,34.5301,34.5301,33326.0
2015-07-17 15:25:00,44.29,44.35,44.25,44.35,52663.0,34.5301,34.5769,34.4989,34.5769,52663.0
2015-07-17 15:30:00,44.34,44.38,44.33,44.37,13333.0,34.5691,34.6003,34.5613,34.5925,13333.0
2015-07-17 15:35:00,44.37,44.39,44.36,44.37,25767.0,34.5925,34.6081,34.5847,34.5925,25767.0
2015-07-17 15:40:00,44.38,44.42,44.37,44.42,90130.0,34.6003,34.6315,34.5925,34.6315,90130.0
2015-07-17 15:45:00,44.42,44.44,44.41,44.44,61203.0,34.6315,34.6471,34.6237,34.6471,61203.0
2015-07-17 15:50:00,44.44,44.45,44.43,44.44,44551.0,34.6471,34.6549,34.6393,34.6471,44551.0
2015-07-17 15:55:00,44.45,44.47,44.44,44.45,126205.0,34.6549,34.6705,34.6471,34.6549,126205.0
2015-07-20 09:30:00,44.49,44.68,44.49,44.64,137059.0,34.686,34.8342,34.686,34.803,137059.0
2015-07-20 09:35:00,44.64,44.65,44.55,44.6,70917.0,34.803,34.8108,34.7328,34.7718,70917.0
2015-07-20 09:40:00,44.58,44.61,44.49,44.59,89424.0,34.7562,34.7796,34.686,34.764,89424.0
2015-07-20 09:45:00,44.59,44.6,44.5,44.55,27897.0,34.764,34.7718,34.6938,34.7328,27897.0
2015-07-20 09:50:00,44.55,44.56,44.51,44.54,20895.0,34.7328,34.7406,34.7016,34.725,20895.0
2015-07-20 09:55:00,44.53,44.54,44.49,44.49,19058.0,34.7172,34.725,34.686,34.686,19058.0
2015-07-20 10:00:00,44.5,44.5,44.37,44.37,58073.0,34.6938,34.6938,34.5925,34.5925,58073.0
2015-07-20 10:05:00,44.37,44.39,44.32,44.37,31581.0,34.5925,34.6081,34.5535,34.5925,31581.0
2015-07-20 10:10:00,44.37,44.46,44.36,44.46,27495.0,34.5925,34.6627,34.5847,34.6627,27495.0
2015-07-20 10:15:00,44.46,44.51,44.43,44.44,20888.0,34.6627,34.7016,34.6393,34.6471,20888.0
2015-07-20 10:20:00,44.43,44.49,44.41,44.48,86897.0,34.6393,34.686,34.6237,34.6783,86897.0
2015-07-20 10:25:00,44.48,44.48,44.41,44.41,24850.0,34.6783,34.6783,34.6237,34.6237,24850.0
2015-07-20 10:30:00,44.41,44.47,44.38,44.4,41883.0,34.6237,34.6705,34.6003,34.6159,41883.0
2015-07-20 10:35:00,44.41,44.47,44.38,44.44,38552.0,34.6237,34.6705,34.6003,34.6471,38552.0
2015-07-20 10:40:00,44.43,44.44,44.38,44.42,16887.0,34.6393,34.6471,34.6003,34.6315,16887.0
2015-07-20 10:45:00,44.41,44.46,44.41,44.44,25304.0,34.6237,34.6627,34.6237,34.6471,25304.0
2015-07-20 10:50:00,44.43,44.49,44.42,44.48,31811.0,34.6393,34.686,34.6315,34.6783,31811.0
2015-07-20 10:55:00,44.47,44.55,44.47,44.54,10112.0,34.6705,34.7328,34.6705,34.725,10112.0
2015-07-20 11:00:00,44.54,44.61,44.53,44.58,29082.0,34.725,34.7796,34.7172,34.7562,29082.0
2015-07-20 11:05:00,44.6,44.62,44.58,44.59,7227.0,34.7718,34.7874,34.7562,34.764,7227.0
2015-07-20 11:10:00,44.6,44.62,44.6,44.61,38581.0,34.7718,34.7874,34.7718,34.7796,38581.0
2015-07-20 11:15:00,44.61,44.62,44.57,44.57,22664.0,34.7796,34.7874,34.7484,34.7484,22664.0
2015-07-20 11:20:00,44.58,44.59,44.55,44.59,19433.0,34.7562,34.764,34.7328,34.764,19433.0
2015-07-20 11:25:00,44.6,44.62,44.56,44.56,24689.0,34.7718,34.7874,34.7406,34.7406,24689.0
2015-07-20 11:30:00,44.57,44.58,44.51,44.52,15172.0,34.7484,34.7562,34.7016,34.7094,15172.0
2015-07-20 11:35:00,44.53,44.6,44.53,44.59,18436.0,34.7172,34.7718,34.7172,34.764,18436.0
2015-07-20 11:40:00,44.59,44.6,44.55,44.58,9777.0,34.764,34.7718,34.7328,34.7562,9777.0
2015-07-20 11:45:00,44.57,44.59,44.56,44.58,6852.0,34.7484,34.764,34.7406,34.7562,6852.0
2015-07-20 11:50:00,44.59,44.63,44.58,44.59,12395.0,34.764,34.7952,34.7562,34.764,12395.0
2015-07-20 11:55:00,44.59,44.61,44.55,44.57,26854.0,34.764,34.7796,34.7328,34.7484,26854.0
2015-07-20 12:00:00,44.57,44.63,44.56,44.61,9481.0,34.7484,34.7952,34.7406,34.7796,9481.0
2015-07-20 12:05:00,44.61,44.62,44.6,44.61,6997.0,34.7796,34.7874,34.7718,34.7796,6997.0
2015-07-20 12:10:00,44.61,44.64,44.61,44.64,18403.0,34.7796,34.803,34.7796,34.803,18403.0
2015-07-20 12:15:00,44.64,44.66,44.61,44.62,27107.0,34.803,34.8186,34.7796,34.7874,27107.0
2015-07-20 12:20:00,44.62,44.63,44.59,44.62,7659.0,34.7874,34.7952,34.764,34.7874,7659.0
2015-07-20 12:25:00,44.62,44.62,44.58,44.58,8820.0,34.7874,34.7874,34.7562,34.7562,8820.0
2015-07-20 12:30:00,44.59,44.62,44.58,44.61,4600.0,34.764,34.7874,34.7562,34.7796,4600.0
2015-07-20 12:35:00,44.61,44.62,44.61,44.62,5971.0,34.7796,34.7874,34.7796,34.7874,5971.0
2015-07-20 12:40:00,44.62,44.65,44.61,44.65,4549.0,34.7874,34.8108,34.7796,34.8108,4549.0
2015-07-20 12:45:00,44.65,44.66,44.64,44.65,12160.0,34.8108,34.8186,34.803,34.8108,12160.0
2015-07-20 12:50:00,44.66,44.67,44.65,44.67,9108.0,34.8186,34.8264,34.8108,34.8264,9108.0
2015-07-20 12:55:00,44.66,44.67,44.63,44.64,18337.0,34.8186,34.8264,34.7952,34.803,18337.0
2015-07-20 13:00:00,44.64,44.64,44.62,44.63,7728.0,34.803,34.803,34.7874,34.7952,7728.0
2015-07-20 13:05:00,44.62,44.63,44.62,44.63,7950.0,34.7874,34.7952,34.7874,34.7952,7950.0
2015-07-20 13:10:00,44.63,44.64,44.62,44.64,13260.0,34.7952,34.803,34.7874,34.803,13260.0
2015-07-20 13:15:00,44.64,44.67,44.63,44.65,18418.0,34.803,34.8264,34.7952,34.8108,18418.0
2015-07-20 13:20:00,44.65,44.69,44.64,44.69,24468.0,34.8108,34.842,34.803,34.842,24468.0
2015-07-20 13:25:00,44.69,44.71,44.68,44.7,5261.0,34.842,34.8576,34.8342,34.8498,5261.0
2015-07-20 13:30:00,44.7,44.72,44.69,44.72,12462.0,34.8498,34.8654,34.842,34.8654,12462.0
2015-07-20 13:35:00,44.71,44.73,44.7,44.71,20560.0,34.8576,34.8732,34.8498,34.8576,20560.0
2015-07-20 13:40:00,44.71,44.72,44.68,44.68,78399.0,34.8576,34.8654,34.8342,34.8342,78399.0
2015-07-20 13:45:00,44.68,44.68,44.61,44.63,59126.0,34.8342,34.8342,34.7796,34.7952,59126.0
2015-07-20 13:50:00,44.64,44.68,44.64,44.64,89101.0,34.803,34.8342,34.803,34.803,89101.0
2015-07-20 13:55:00,44.65,44.7,44.64,44.7,31228.0,34.8108,34.8498,34.803,34.8498,31228.0
2015-07-20 14:00:00,44.7,44.71,44.67,44.68,85550.0,34.8498,34.8576,34.8264,34.8342,85550.0
2015-07-20 14:05:00,44.69,44.7,44.68,44.7,10601.0,34.842,34.8498,34.8342,34.8498,10601.0
2015-07-20 14:10:00,44.7,44.72,44.7,44.72,26933.0,34.8498,34.8654,34.8498,34.8654,26933.0
2015-07-20 14:15:00,44.71,44.73,44.7,44.71,21758.0,34.8576,34.8732,34.8498,34.8576,21758.0
2015-07-20 14:20:00,44.71,44.73,44.7,44.72,17238.0,34.8576,34.8732,34.8498,34.8654,17238.0
2015-07-20 14:25:00,44.73,44.76,44.72,44.75,22954.0,34.8732,34.8965,34.8654,34.8888,22954.0
2015-07-20 14:30:00,44.75,44.75,44.72,44.73,19331.0,34.8888,34.8888,34.8654,34.8732,19331.0
2015-07-20 14:35:00,44.74,44.76,44.74,44.74,17758.0,34.881,34.8965,34.881,34.881,17758.0
2015-07-20 14:40:00,44.74,44.75,44.72,44.73,5869.0,34.881,34.8888,34.8654,34.8732,5869.0
2015-07-20 14:45:00,44.73,44.74,44.69,44.69,24925.0,34.8732,34.881,34.842,34.842,24925.0
2015-07-20 14:50:00,44.7,44.72,44.69,44.72,33864.0,34.8498,34.8654,34.842,34.8654,33864.0
2015-07-20 14:55:00,44.72,44.72,44.68,44.68,32575.0,34.8654,34.8654,34.8342,34.8342,32575.0
2015-07-20 15:00:00,44.67,44.69,44.66,44.68,26036.0,34.8264,34.842,34.8186,34.8342,26036.0
2015-07-20 15:05:00,44.67,44.71,44.65,44.71,42692.0,34.8264,34.8576,34.8108,34.8576,42692.0
2015-07-20 15:10:00,44.7,44.72,44.7,44.7,14994.0,34.8498,34.8654,34.8498,34.8498,14994.0
2015-07-20 15:15:00,44.7,44.71,44.66,44.67,27822.0,34.8498,34.8576,34.8186,34.8264,27822.0
2015-07-20 15:20:00,44.67,44.71,44.67,44.71,36071.0,34.8264,34.8576,34.8264,34.8576,36071.0
2015-07-20 15:25:00,44.71,44.71,44.7,44.71,24649.0,34.8576,34.8576,34.8498,34.8576,24649.0
2015-07-20 15:30:00,44.7,44.72,44.69,44.7,59067.0,34.8498,34.8654,34.842,34.8498,59067.0
2015-07-20 15:35:00,44.7,44.71,44.68,44.69,60445.0,34.8498,34.8576,34.8342,34.842,60445.0
2015-07-20 15:40:00,44.69,44.7,44.64,44.67,104869.0,34.842,34.8498,34.803,34.8264,104869.0
2015-07-20 15:45:00,44.67,44.68,44.66,44.66,23203.0,34.8264,34.8342,34.8186,34.8186,23203.0
2015-07-20 15:50:00,44.67,44.7,44.65,44.66,89655.0,34.8264,34.8498,34.8108,34.8186,89655.0
2015-07-20 15:55:00,44.66,44.71,44.66,44.7,148912.0,34.8186,34.8576,34.8186,34.8498,148912.0
2015-07-21 09:30:00,44.86,44.95,44.69,44.93,156751.0,34.9745,35.0447,34.842,35.0291,156751.0
2015-07-21 09:35:00,44.95,45.05,44.88,45.05,134209.0,35.0447,35.1226,34.9901,35.1226,134209.0
2015-07-21 09:40:00,45.05,45.12,45.0,45.11,191634.0,35.1226,35.1772,35.0837,35.1694,191634.0
2015-07-21 09:45:00,45.11,45.14,45.06,45.14,200094.0,35.1694,35.1928,35.1304,35.1928,200094.0
2015-07-21 09:50:00,45.14,45.17,45.11,45.13,44542.0,35.1928,35.2162,35.1694,35.185,44542.0
2015-07-21 09:55:00,45.12,45.17,45.09,45.17,75145.0,35.1772,35.2162,35.1538,35.2162,75145.0
2015-07-21 10:00:00,45.17,45.22,45.15,45.2,60688.0,35.2162,35.2552,35.2006,35.2396,60688.0
2015-07-21 10:05:00,45.2,45.25,45.16,45.17,132537.0,35.2396,35.2786,35.2084,35.2162,132537.0
2015-07-21 10:10:00,45.16,45.22,45.13,45.21,50261.0,35.2084,35.2552,35.185,35.2474,50261.0
2015-07-21 10:15:00,45.2,45.2,45.14,45.16,54375.0,35.2396,35.2396,35.1928,35.2084,54375.0
2015-07-21 10:20:00,45.16,45.17,45.12,45.16,23032.0,35.2084,35.2162,35.1772,35.2084,23032.0
2015-07-21 10:25:00,45.17,45.2,45.14,45.15,30065.0,35.2162,35.2396,35.1928,35.2006,30065.0
2015-07-21 10:30:00,45.15,45.16,45.07,45.08,35113.0,35.2006,35.2084,35.1382,35.146,35113.0
2015-07-21 10:35:00,45.07,45.08,45.03,45.03,30992.0,35.1382,35.146,35.1071,35.1071,30992.0
2015-07-21 10:40:00,45.02,45.03,44.93,44.95,42991.0,35.0993,35.1071,35.0291,35.0447,42991.0
2015-07-21 10:45:00,44.94,44.96,44.93,44.96,38262.0,35.0369,35.0525,35.0291,35.0525,38262.0
2015-07-21 10:50:00,44.95,44.96,44.87,44.89,96256.0,35.0447,35.0525,34.9823,34.9979,96256.0
2015-07-21 10:55:00,44.89,44.92,44.84,44.84,14565.0,34.9979,35.0213,34.9589,34.9589,14565.0
2015-07-21 11:00:00,44.84,44.88,44.81,44.86,35630.0,34.9589,34.9901,34.9355,34.9745,35630.0
2015-07-21 11:05:00,44.85,44.86,44.75,44.79,28097.0,34.9667,34.9745,34.8888,34.9199,28097.0
2015-07-21 11:10:00,44.79,44.82,44.75,44.81,25732.0,34.9199,34.9433,34.8888,34.9355,25732.0
2015-07-21 11:15:00,44.81,44.83,44.75,44.75,37698.0,34.9355,34.9511,34.8888,34.8888,37698.0
2015-07-21 11:20:00,44.75,44.79,44.72,44.76,16726.0,34.8888,34.9199,34.8654,34.8965,16726.0
2015-07-21 11:25:00,44.77,44.81,44.74,44.77,21175.0,34.9043,34.9355,34.881,34.9043,21175.0
2015-07-21 11:30:00,44.77,44.78,44.71,44.71,16377.0,34.9043,34.9121,34.8576,34.8576,16377.0
2015-07-21 11:35:00,44.71,44.71,44.67,44.68,11657.0,34.8576,34.8576,34.8264,34.8342,11657.0
2015-07-21 11:40:00,44.67,44.69,44.63,44.66,36412.0,34.8264,34.842,34.7952,34.8186,36412.0
2015-07-21 11:45:00,44.66,44.67,44.61,44.65,23684.0,34.8186,34.8264,34.7796,34.8108,23684.0
2015-07-21 11:50:00,44.66,44.66,44.58,44.59,20178.0,34.8186,34.8186,34.7562,34.764,20178.0
2015-07-21 11:55:00,44.6,44.6,44.55,44.59,10217.0,34.7718,34.7718,34.7328,34.764,10217.0
2015-07-21 12:00:00,44.58,44.59,44.54,44.56,13430.0,34.7562,34.764,34.725,34.7406,13430.0
2015-07-21 12:05:00,44.55,44.59,44.54,44.57,20746.0,34.7328,34.764,34.725,34.7484,20746.0
2015-07-21 12:10:00,44.57,44.57,44.52,44.57,40282.0,34.7484,34.7484,34.7094,34.7484,40282.0
2015-07-21 12:15:00,44.57,44.57,44.52,44.54,11120.0,34.7484,34.7484,34.7094,34.725,11120.0
2015-07-21 12:20:00,44.53,44.54,44.51,44.54,12412.0,34.7172,34.725,34.7016,34.725,12412.0
2015-07-21 12:25:00,44.55,44.62,44.53,44.61,38422.0,34.7328,34.7874,34.7172,34.7796,38422.0
2015-07-21 12:30:00,44.62,44.67,44.62,44.64,46903.0,34.7874,34.8264,34.7874,34.803,46903.0
2015-07-21 12:35:00,44.64,44.65,44.61,44.63,14420.0,34.803,34.8108,34.7796,34.7952,14420.0
2015-07-21 12:40:00,44.63,44.66,44.62,44.64,22988.0,34.7952,34.8186,34.7874,34.803,22988.0
2015-07-21 12:45:00,44.64,44.65,44.6,44.6,14898.0,34.803,34.8108,34.7718,34.7718,14898.0
2015-07-21 12:50:00,44.6,44.61,44.53,44.58,11909.0,34.7718,34.7796,34.7172,34.7562,11909.0
2015-07-21 12:55:00,44.58,44.59,44.56,44.58,13688.0,34.7562,34.764,34.7406,34.7562,13688.0
2015-07-21 13:00:00,44.57,44.57,44.5,44.52,8007.0,34.7484,34.7484,34.6938,34.7094,8007.0
2015-07-21 13:05:00,44.52,44.52,44.45,44.48,19725.0,34.7094,34.7094,34.6549,34.6783,19725.0
2015-07-21 13:10:00,44.48,44.48,44.45,44.46,5329.0,34.6783,34.6783,34.6549,34.6627,5329.0
2015-07-21 13:15:00,44.49,44.54,44.49,44.54,11640.0,34.686,34.725,34.686,34.725,11640.0
2015-07-21 13:20:00,44.54,44.54,44.47,44.49,18061.0,34.725,34.725,34.6705,34.686,18061.0
2015-07-21 13:25:00,44.49,44.5,44.47,44.48,15265.0,34.686,34.6938,34.6705,34.6783,15265.0
2015-07-21 13:30:00,44.48,44.5,44.48,44.48,12405.0,34.6783,34.6938,34.6783,34.6783,12405.0
2015-07-21 13:35:00,44.48,44.49,44.46,44.48,8170.0,34.6783,34.686,34.6627,34.6783,8170.0
2015-07-21 13:40:00,44.48,44.48,44.41,44.46,17999.0,34.6783,34.6783,34.6237,34.6627,17999.0
2015-07-21 13:45:00,44.46,44.48,44.45,44.48,9271.0,34.6627,34.6783,34.6549,34.6783,9271.0
2015-07-21 13:50:00,44.48,44.49,44.46,44.47,10535.0,34.6783,34.686,34.6627,34.6705,10535.0
2015-07-21 13:55:00,44.47,44.51,44.47,44.5,25418.0,34.6705,34.7016,34.6705,34.6938,25418.0
2015-07-21 14:00:00,44.49,44.49,44.43,44.45,14134.0,34.686,34.686,34.6393,34.6549,14134.0
2015-07-21 14:05:00,44.44,44.44,44.41,44.41,13449.0,34.6471,34.6471,34.6237,34.6237,13449.0
2015-07-21 14:10:00,44.41,44.44,44.39,44.44,13226.0,34.6237,34.6471,34.6081,34.6471,13226.0
2015-07-21 14:15:00,44.44,44.47,44.44,44.47,11571.0,34.6471,34.6705,34.6471,34.6705,11571.0
2015-07-21 14:20:00,44.47,44.5,44.46,44.5,12355.0,34.6705,34.6938,34.6627,34.6938,12355.0
2015-07-21 14:25:00,44.5,44.51,44.49,44.51,21174.0,34.6938,34.7016,34.686,34.7016,21174.0
2015-07-21 14:30:00,44.5,44.51,44.47,44.47,24459.0,34.6938,34.7016,34.6705,34.6705,24459.0
2015-07-21 14:35:00,44.47,44.49,44.47,44.48,9918.0,34.6705,34.686,34.6705,34.6783,9918.0
2015-07-21 14:40:00,44.49,44.5,44.48,44.5,10563.0,34.686,34.6938,34.6783,34.6938,10563.0
2015-07-21 14:45:00,44.5,44.5,44.45,44.45,9055.0,34.6938,34.6938,34.6549,34.6549,9055.0
2015-07-21 14:50:00,44.45,44.45,44.4,44.41,14786.0,34.6549,34.6549,34.6159,34.6237,14786.0
2015-07-21 14:55:00,44.42,44.46,44.42,44.45,38084.0,34.6315,34.6627,34.6315,34.6549,38084.0
2015-07-21 15:00:00,44.46,44.47,44.42,44.46,39982.0,34.6627,34.6705,34.6315,34.6627,39982.0
2015-07-21 15:05:00,44.46,44.48,44.44,44.47,26928.0,34.6627,34.6783,34.6471,34.6705,26928.0
2015-07-21 15:10:00,44.47,44.51,44.45,44.48,96371.0,34.6705,34.7016,34.6549,34.6783,96371.0
2015-07-21 15:15:00,44.47,44.49,44.47,44.48,13052.0,34.6705,34.686,34.6705,34.6783,13052.0
2015-07-21 15:20:00,44.48,44.49,44.45,44.45,13916.0,34.6783,34.686,34.6549,34.6549,13916.0
2015-07-21 15:25:00,44.46,44.47,44.43,44.46,14960.0,34.6627,34.6705,34.6393,34.6627,14960.0
2015-07-21 15:30:00,44.46,44.52,44.45,44.52,45415.0,34.6627,34.7094,34.6549,34.7094,45415.0
2015-07-21 15:35:00,44.52,44.53,44.51,44.52,18571.0,34.7094,34.7172,34.7016,34.7094,18571.0
2015-07-21 15:40:00,44.52,44.53,44.52,44.52,72031.0,34.7094,34.7172,34.7094,34.7094,72031.0
2015-07-21 15:45:00,44.53,44.54,44.52,44.54,13310.0,34.7172,34.725,34.7094,34.725,13310.0
2015-07-21 15:50:00,44.53,44.54,44.5,44.5,27451.0,34.7172,34.725,34.6938,34.6938,27451.0
2015-07-21 15:55:00,44.49,44.51,44.47,44.49,112650.0,34.686,34.7016,34.6705,34.686,112650.0
2015-07-22 09:30:00,44.28,44.65,44.28,44.61,56666.0,34.5223,34.8108,34.5223,34.7796,56666.0
2015-07-22 09:35:00,44.6,44.75,44.6,44.74,146436.0,34.7718,34.8888,34.7718,34.881,146436.0
2015-07-22 09:40:00,44.72,44.86,44.71,44.8,80611.0,34.8654,34.9745,34.8576,34.9277,80611.0
2015-07-22 09:45:00,44.81,44.81,44.73,44.79,25842.0,34.9355,34.9355,34.8732,34.9199,25842.0
2015-07-22 09:50:00,44.77,44.78,44.73,44.74,32569.0,34.9043,34.9121,34.8732,34.881,32569.0
2015-07-22 09:55:00,44.73,44.86,44.73,44.83,26390.0,34.8732,34.9745,34.8732,34.9511,26390.0
2015-07-22 10:00:00,44.83,44.84,44.78,44.79,22595.0,34.9511,34.9589,34.9121,34.9199,22595.0
2015-07-22 10:05:00,44.79,44.82,44.79,44.8,19478.0,34.9199,34.9433,34.9199,34.9277,19478.0
2015-07-22 10:10:00,44.79,44.86,44.78,44.83,25250.0,34.9199,34.9745,34.9121,34.9511,25250.0
2015-07-22 10:15:00,44.83,44.85,44.8,44.8,30858.0,34.9511,34.9667,34.9277,34.9277,30858.0
2015-07-22 10:20:00,44.8,44.83,44.79,44.79,11566.0,34.9277,34.9511,34.9199,34.9199,11566.0
2015-07-22 10:25:00,44.8,44.83,44.79,44.81,19305.0,34.9277,34.9511,34.9199,34.9355,19305.0
2015-07-22 10:30:00,44.83,44.85,44.75,44.78,18975.0,34.9511,34.9667,34.8888,34.9121,18975.0
2015-07-22 10:35:00,44.78,44.79,44.72,44.74,82419.0,34.9121,34.9199,34.8654,34.881,82419.0
2015-07-22 10:40:00,44.73,44.76,44.71,44.71,52091.0,34.8732,34.8965,34.8576,34.8576,52091.0
2015-07-22 10:45:00,44.71,44.74,44.68,44.74,10614.0,34.8576,34.881,34.8342,34.881,10614.0
2015-07-22 10:50:00,44.74,44.77,44.73,44.77,23014.0,34.881,34.9043,34.8732,34.9043,23014.0
2015-07-22 10:55:00,44.77,44.81,44.76,44.8,16248.0,34.9043,34.9355,34.8965,34.9277,16248.0
2015-07-22 11:00:00,44.8,44.8,44.72,44.72,15459.0,34.9277,34.9277,34.8654,34.8654,15459.0
2015-07-22 11:05:00,44.73,44.75,44.71,44.75,29934.0,34.8732,34.8888,34.8576,34.8888,29934.0
2015-07-22 11:10:00,44.75,44.76,44.73,44.75,19256.0,34.8888,34.8965,34.8732,34.8888,19256.0
2015-07-22 11:15:00,44.75,44.78,44.74,44.77,32386.0,34.8888,34.9121,34.881,34.9043,32386.0
2015-07-22 11:20:00,44.78,44.8,44.77,44.8,19808.0,34.9121,34.9277,34.9043,34.9277,19808.0
2015-07-22 11:25:00,44.8,44.82,44.79,44.81,15410.0,34.9277,34.9433,34.9199,34.9355,15410.0
2015-07-22 11:30:00,44.82,44.82,44.79,44.8,24618.0,34.9433,34.9433,34.9199,34.9277,24618.0
2015-07-22 11:35:00,44.8,44.81,44.78,44.78,13700.0,34.9277,34.9355,34.9121,34.9121,13700.0
2015-07-22 11:40:00,44.78,44.79,44.77,44.78,9314.0,34.9121,34.9199,34.9043,34.9121,9314.0
2015-07-22 11:45:00,44.78,44.79,44.75,44.76,15934.0,34.9121,34.9199,34.8888,34.8965,15934.0
2015-07-22 11:50:00,44.76,44.77,44.74,44.75,12252.0,34.8965,34.9043,34.881,34.8888,12252.0
2015-07-22 11:55:00,44.75,44.76,44.72,44.76,11820.0,34.8888,34.8965,34.8654,34.8965,11820.0
2015-07-22 12:00:00,44.76,44.8,44.75,44.78,18175.0,34.8965,34.9277,34.8888,34.9121,18175.0
2015-07-22 12:05:00,44.78,44.79,44.75,44.78,16724.0,34.9121,34.9199,34.8888,34.9121,16724.0
2015-07-22 12:10:00,44.77,44.79,44.75,44.77,12843.0,34.9043,34.9199,34.8888,34.9043,12843.0
2015-07-22 12:15:00,44.77,44.78,44.75,44.75,9023.0,34.9043,34.9121,34.8888,34.8888,9023.0
2015-07-22 12:20:00,44.76,44.79,44.75,44.79,25533.0,34.8965,34.9199,34.8888,34.9199,25533.0
2015-07-22 12:25:00,44.79,44.79,44.76,44.78,8909.0,34.9199,34.9199,34.8965,34.9121,8909.0
2015-07-22 12:30:00,44.79,44.8,44.77,44.78,12496.0,34.9199,34.9277,34.9043,34.9121,12496.0
2015-07-22 12:35:00,44.79,44.82,44.78,44.81,11590.0,34.9199,34.9433,34.9121,34.9355,11590.0
2015-07-22 12:40:00,44.82,44.83,44.8,44.82,16500.0,34.9433,34.9511,34.9277,34.9433,16500.0
2015-07-22 12:45:00,44.82,44.82,44.79,44.82,20418.0,34.9433,34.9433,34.9199,34.9433,20418.0
2015-07-22 12:50:00,44.81,44.85,44.81,44.84,16068.0,34.9355,34.9667,34.9355,34.9589,16068.0
2015-07-22 12:55:00,44.84,44.87,44.83,44.86,33085.0,34.9589,34.9823,34.9511,34.9745,33085.0
2015-07-22 13:00:00,44.86,44.9,44.86,44.9,18705.0,34.9745,35.0057,34.9745,35.0057,18705.0
2015-07-22 13:05:00,44.9,44.9,44.86,44.88,136420.0,35.0057,35.0057,34.9745,34.9901,136420.0
2015-07-22 13:10:00,44.88,44.89,44.87,44.88,12766.0,34.9901,34.9979,34.9823,34.9901,12766.0
2015-07-22 13:15:00,44.89,44.95,44.88,44.95,83196.0,34.9979,35.0447,34.9901,35.0447,83196.0
2015-07-22 13:20:00,44.95,45.0,44.94,44.99,32860.0,35.0447,35.0837,35.0369,35.0759,32860.0
2015-07-22 13:25:00,44.99,45.05,44.99,45.05,11322.0,35.0759,35.1226,35.0759,35.1226,11322.0
2015-07-22 13:30:00,45.05,45.07,45.04,45.06,25826.0,35.1226,35.1382,35.1148,35.1304,25826.0
2015-07-22 13:35:00,45.05,45.11,45.05,45.1,17508.0,35.1226,35.1694,35.1226,35.1616,17508.0
2015-07-22 13:40:00,45.09,45.1,45.08,45.09,14033.0,35.1538,35.1616,35.146,35.1538,14033.0
2015-07-22 13:45:00,45.08,45.14,45.08,45.11,27985.0,35.146,35.1928,35.146,35.1694,27985.0
2015-07-22 13:50:00,45.1,45.16,45.09,45.15,13154.0,35.1616,35.2084,35.1538,35.2006,13154.0
2015-07-22 13:55:00,45.16,45.17,45.12,45.12,21609.0,35.2084,35.2162,35.1772,35.1772,21609.0
2015-07-22 14:00:00,45.13,45.15,45.11,45.13,12255.0,35.185,35.2006,35.1694,35.185,12255.0
2015-07-22 14:05:00,45.12,45.14,45.11,45.11,8938.0,35.1772,35.1928,35.1694,35.1694,8938.0
2015-07-22 14:10:00,45.11,45.12,45.1,45.11,18094.0,35.1694,35.1772,35.1616,35.1694,18094.0
2015-07-22 14:15:00,45.11,45.14,45.1,45.14,11317.0,35.1694,35.1928,35.1616,35.1928,11317.0
2015-07-22 14:20:00,45.14,45.21,45.13,45.21,89321.0,35.1928,35.2474,35.185,35.2474,89321.0
2015-07-22 14:25:00,45.21,45.22,45.16,45.16,13440.0,35.2474,35.2552,35.2084,35.2084,13440.0
2015-07-22 14:30:00,45.17,45.18,45.15,45.17,25677.0,35.2162,35.224,35.2006,35.2162,25677.0
2015-07-22 14:35:00,45.16,45.17,45.15,45.15,75444.0,35.2084,35.2162,35.2006,35.2006,75444.0
2015-07-22 14:40:00,45.16,45.17,45.14,45.17,15800.0,35.2084,35.2162,35.1928,35.2162,15800.0
2015-07-22 14:45:00,45.17,45.19,45.17,45.19,46970.0,35.2162,35.2318,35.2162,35.2318,46970.0
2015-07-22 14:50:00,45.19,45.2,45.17,45.18,11967.0,35.2318,35.2396,35.2162,35.224,11967.0
2015-07-22 14:55:00,45.18,45.19,45.17,45.19,11420.0,35.224,35.2318,35.2162,35.2318,11420.0
2015-07-22 15:00:00,45.19,45.21,45.18,45.21,12800.0,35.2318,35.2474,35.224,35.2474,12800.0
2015-07-22 15:05:00,45.2,45.21,45.18,45.19,11174.0,35.2396,35.2474,35.224,35.2318,11174.0
2015-07-22 15:10:00,45.18,45.19,45.14,45.14,22532.0,35.224,35.2318,35.1928,35.1928,22532.0
2015-07-22 15:15:00,45.13,45.16,45.12,45.15,28026.0,35.185,35.2084,35.1772,35.2006,28026.0
2015-07-22 15:20:00,45.15,45.17,45.14,45.16,13800.0,35.2006,35.2162,35.1928,35.2084,13800.0
2015-07-22 15:25:00,45.16,45.16,45.09,45.1,65928.0,35.2084,35.2084,35.1538,35.1616,65928.0
2015-07-22 15:30:00,45.09,45.1,45.05,45.08,290512.0,35.1538,35.1616,35.1226,35.146,290512.0
2015-07-22 15:35:00,45.07,45.08,44.99,44.99,26465.0,35.1382,35.146,35.0759,35.0759,26465.0
2015-07-22 15:40:00,44.99,45.0,44.97,44.97,128528.0,35.0759,35.0837,35.0603,35.0603,128528.0
2015-07-22 15:45:00,44.97,44.99,44.97,44.98,112889.0,35.0603,35.0759,35.0603,35.0681,112889.0
2015-07-22 15:50:00,44.98,45.01,44.97,44.97,370737.0,35.0681,35.0915,35.0603,35.0603,370737.0
2015-07-22 15:55:00,44.97,45.03,44.96,45.01,259077.0,35.0603,35.1071,35.0525,35.0915,259077.0
2015-07-23 09:30:00,45.19,45.2,45.05,45.09,51600.0,35.2318,35.2396,35.1226,35.1538,51600.0
2015-07-23 09:35:00,45.1,45.29,45.08,45.19,50236.0,35.1616,35.3098,35.146,35.2318,50236.0
2015-07-23 09:40:00,45.19,45.2,45.11,45.16,150818.0,35.2318,35.2396,35.1694,35.2084,150818.0
2015-07-23 09:45:00,45.16,45.19,45.13,45.16,201646.0,35.2084,35.2318,35.185,35.2084,201646.0
2015-07-23 09:50:00,45.16,45.2,45.08,45.19,152639.0,35.2084,35.2396,35.146,35.2318,152639.0
2015-07-23 09:55:00,45.18,45.21,45.11,45.16,20105.0,35.224,35.2474,35.1694,35.2084,20105.0
2015-07-23 10:00:00,45.16,45.17,45.06,45.08,30528.0,35.2084,35.2162,35.1304,35.146,30528.0
2015-07-23 10:05:00,45.07,45.11,45.06,45.08,21461.0,35.1382,35.1694,35.1304,35.146,21461.0
2015-07-23 10:10:00,45.07,45.11,45.03,45.11,19311.0,35.1382,35.1694,35.1071,35.1694,19311.0
2015-07-23 10:15:00,45.11,45.12,45.07,45.09,71251.0,35.1694,35.1772,35.1382,35.1538,71251.0
2015-07-23 10:20:00,45.08,45.16,45.07,45.1,434135.0,35.146,35.2084,35.1382,35.1616,434135.0
2015-07-23 10:25:00,45.1,45.15,45.09,45.15,268185.0,35.1616,35.2006,35.1538,35.2006,268185.0
2015-07-23 10:30:00,45.15,45.17,45.13,45.16,171270.0,35.2006,35.2162,35.185,35.2084,171270.0
2015-07-23 10:35:00,45.16,45.23,45.15,45.22,181187.0,35.2084,35.263,35.2006,35.2552,181187.0
2015-07-23 10:40:00,45.22,45.28,45.22,45.25,384396.0,35.2552,35.302,35.2552,35.2786,384396.0
2015-07-23 10:45:00,45.26,45.27,45.18,45.18,101113.0,35.2864,35.2942,35.224,35.224,101113.0
2015-07-23 10:50:00,45.18,45.19,45.12,45.12,77528.0,35.224,35.2318,35.1772,35.1772,77528.0
2015-07-23 10:55:00,45.13,45.13,45.09,45.09,36726.0,35.185,35.185,35.1538,35.1538,36726.0
2015-07-23 11:00:00,45.1,45.14,45.08,45.12,72513.0,35.1616,35.1928,35.146,35.1772,72513.0
2015-07-23 11:05:00,45.12,45.14,45.1,45.1,13261.0,35.1772,35.1928,35.1616,35.1616,13261.0
2015-07-23 11:10:00,45.12,45.13,45.09,45.1,29320.0,35.1772,35.185,35.1538,35.1616,29320.0
2015-07-23 11:15:00,45.11,45.11,45.06,45.06,17863.0,35.1694,35.1694,35.1304,35.1304,17863.0
2015-07-23 11:20:00,45.05,45.08,45.0,45.02,44266.0,35.1226,35.146,35.0837,35.0993,44266.0
2015-07-23 11:25:00,45.02,45.02,44.91,44.92,16358.0,35.0993,35.0993,35.0135,35.0213,16358.0
2015-07-23 11:30:00,44.91,44.91,44.8,44.81,18506.0,35.0135,35.0135,34.9277,34.9355,18506.0
2015-07-23 11:35:00,44.81,44.81,44.68,44.69,20182.0,34.9355,34.9355,34.8342,34.842,20182.0
2015-07-23 11:40:00,44.68,44.69,44.64,44.65,52799.0,34.8342,34.842,34.803,34.8108,52799.0
2015-07-23 11:45:00,44.65,44.65,44.55,44.57,46731.0,34.8108,34.8108,34.7328,34.7484,46731.0
2015-07-23 11:50:00,44.58,44.58,44.5,44.55,35141.0,34.7562,34.7562,34.6938,34.7328,35141.0
2015-07-23 11:55:00,44.54,44.58,44.52,44.57,15157.0,34.725,34.7562,34.7094,34.7484,15157.0
2015-07-23 12:00:00,44.57,44.58,44.49,44.52,70045.0,34.7484,34.7562,34.686,34.7094,70045.0
2015-07-23 12:05:00,44.52,44.53,44.47,44.53,17505.0,34.7094,34.7172,34.6705,34.7172,17505.0
2015-07-23 12:10:00,44.53,44.54,44.45,44.47,31161.0,34.7172,34.725,34.6549,34.6705,31161.0
2015-07-23 12:15:00,44.47,44.47,44.31,44.32,18268.0,34.6705,34.6705,34.5457,34.5535,18268.0
2015-07-23 12:20:00,44.31,44.34,44.26,44.31,38347.0,34.5457,34.5691,34.5067,34.5457,38347.0
2015-07-23 12:25:00,44.3,44.37,44.27,44.36,40255.0,34.5379,34.5925,34.5145,34.5847,40255.0
2015-07-23 12:30:00,44.35,44.39,44.34,44.38,30809.0,34.5769,34.6081,34.5691,34.6003,30809.0
2015-07-23 12:35:00,44.37,44.41,44.36,44.41,52847.0,34.5925,34.6237,34.5847,34.6237,52847.0
2015-07-23 12:40:00,44.41,44.44,44.4,44.44,8276.0,34.6237,34.6471,34.6159,34.6471,8276.0
2015-07-23 12:45:00,44.45,44.45,44.39,44.4,39354.0,34.6549,34.6549,34.6081,34.6159,39354.0
2015-07-23 12:50:00,44.4,44.45,44.39,44.44,30915.0,34.6159,34.6549,34.6081,34.6471,30915.0
2015-07-23 12:55:00,44.45,44.48,44.43,44.46,7465.0,34.6549,34.6783,34.6393,34.6627,7465.0
2015-07-23 13:00:00,44.45,44.5,44.44,44.48,24367.0,34.6549,34.6938,34.6471,34.6783,24367.0
2015-07-23 13:05:00,44.48,44.5,44.46,44.5,8418.0,34.6783,34.6938,34.6627,34.6938,8418.0
2015-07-23 13:10:00,44.49,44.49,44.4,44.48,14859.0,34.686,34.686,34.6159,34.6783,14859.0
2015-07-23 13:15:00,44.48,44.49,44.45,44.46,17366.0,34.6783,34.686,34.6549,34.6627,17366.0
2015-07-23 13:20:00,44.47,44.5,44.45,44.45,13695.0,34.6705,34.6938,34.6549,34.6549,13695.0
2015-07-23 13:25:00,44.45,44.47,44.4,44.45,13016.0,34.6549,34.6705,34.6159,34.6549,13016.0
2015-07-23 13:30:00,44.46,44.47,44.43,44.44,18547.0,34.6627,34.6705,34.6393,34.6471,18547.0
2015-07-23 13:35:00,44.44,44.44,44.41,44.43,19270.0,34.6471,34.6471,34.6237,34.6393,19270.0
2015-07-23 13:40:00,44.43,44.47,44.43,44.45,19225.0,34.6393,34.6705,34.6393,34.6549,19225.0
2015-07-23 13:45:00,44.44,44.49,44.44,44.48,20945.0,34.6471,34.686,34.6471,34.6783,20945.0
2015-07-23 13:50:00,44.47,44.5,44.43,44.5,28409.0,34.6705,34.6938,34.6393,34.6938,28409.0
2015-07-23 13:55:00,44.49,44.51,44.47,44.49,16976.0,34.686,34.7016,34.6705,34.686,16976.0
2015-07-23 14:00:00,44.5,44.5,44.46,44.47,12005.0,34.6938,34.6938,34.6627,34.6705,12005.0
2015-07-23 14:05:00,44.47,44.49,44.46,44.46,8465.0,34.6705,34.686,34.6627,34.6627,8465.0
2015-07-23 14:10:00,44.47,44.5,44.44,44.47,16560.0,34.6705,34.6938,34.6471,34.6705,16560.0
2015-07-23 14:15:00,44.46,44.53,44.46,44.51,14583.0,34.6627,34.7172,34.6627,34.7016,14583.0
2015-07-23 14:20:00,44.52,44.54,44.46,44.48,22124.0,34.7094,34.725,34.6627,34.6783,22124.0
2015-07-23 14:25:00,44.47,44.48,44.41,44.44,37483.0,34.6705,34.6783,34.6237,34.6471,37483.0
2015-07-23 14:30:00,44.44,44.47,44.43,44.46,5755.0,34.6471,34.6705,34.6393,34.6627,5755.0
2015-07-23 14:35:00,44.47,44.48,44.46,44.47,13826.0,34.6705,34.6783,34.6627,34.6705,13826.0
2015-07-23 14:40:00,44.47,44.48,44.44,44.45,11504.0,34.6705,34.6783,34.6471,34.6549,11504.0
2015-07-23 14:45:00,44.45,44.45,44.41,44.41,28681.0,34.6549,34.6549,34.6237,34.6237,28681.0
2015-07-23 14:50:00,44.41,44.41,44.35,44.4,37413.0,34.6237,34.6237,34.5769,34.6159,37413.0
2015-07-23 14:55:00,44.4,44.41,44.35,44.41,44902.0,34.6159,34.6237,34.5769,34.6237,44902.0
2015-07-23 15:00:00,44.4,44.42,44.33,44.35,23117.0,34.6159,34.6315,34.5613,34.5769,23117.0
2015-07-23 15:05:00,44.34,44.36,44.33,44.34,57240.0,34.5691,34.5847,34.5613,34.5691,57240.0
2015-07-23 15:10:00,44.34,44.36,44.3,44.31,43228.0,34.5691,34.5847,34.5379,34.5457,43228.0
2015-07-23 15:15:00,44.31,44.34,44.31,44.31,25391.0,34.5457,34.5691,34.5457,34.5457,25391.0
2015-07-23 15:20:00,44.31,44.34,44.3,44.33,13758.0,34.5457,34.5691,34.5379,34.5613,13758.0
2015-07-23 15:25:00,44.32,44.35,44.26,44.35,44992.0,34.5535,34.5769,34.5067,34.5769,44992.0
2015-07-23 15:30:00,44.34,44.36,44.31,44.31,21317.0,34.5691,34.5847,34.5457,34.5457,21317.0
2015-07-23 15:35:00,44.32,44.38,44.31,44.38,47002.0,34.5535,34.6003,34.5457,34.6003,47002.0
2015-07-23 15:40:00,44.38,44.42,44.35,44.35,72566.0,34.6003,34.6315,34.5769,34.5769,72566.0
2015-07-23 15:45:00,44.34,44.38,44.34,44.38,46514.0,34.5691,34.6003,34.5691,34.6003,46514.0
2015-07-23 15:50:00,44.38,44.38,44.33,44.34,66145.0,34.6003,34.6003,34.5613,34.5691,66145.0
2015-07-23 15:55:00,44.34,44.35,44.3,44.33,93898.0,34.5691,34.5769,34.5379,34.5613,93898.0
2015-07-24 09:30:00,44.41,44.41,44.12,44.15,21610.0,34.6237,34.6237,34.3976,34.421,21610.0
2015-07-24 09:35:00,44.14,44.14,43.99,44.1,150020.0,34.4132,34.4132,34.2962,34.382,150020.0
2015-07-24 09:40:00,44.16,44.2,44.11,44.18,26969.0,34.4288,34.46,34.3898,34.4444,26969.0
2015-07-24 09:45:00,44.18,44.21,44.14,44.2,38474.0,34.4444,34.4677,34.4132,34.46,38474.0
2015-07-24 09:50:00,44.2,44.29,44.19,44.29,48053.0,34.46,34.5301,34.4522,34.5301,48053.0
2015-07-24 09:55:00,44.3,44.31,44.28,44.29,26773.0,34.5379,34.5457,34.5223,34.5301,26773.0
2015-07-24 10:00:00,44.3,44.3,44.21,44.23,91248.0,34.5379,34.5379,34.4677,34.4833,91248.0
2015-07-24 10:05:00,44.23,44.28,44.22,44.27,34796.0,34.4833,34.5223,34.4755,34.5145,34796.0
2015-07-24 10:10:00,44.27,44.27,44.2,44.23,17563.0,34.5145,34.5145,34.46,34.4833,17563.0
2015-07-24 10:15:00,44.23,44.23,44.1,44.17,22544.0,34.4833,34.4833,34.382,34.4366,22544.0
2015-07-24 10:20:00,44.17,44.17,44.09,44.1,19834.0,34.4366,34.4366,34.3742,34.382,19834.0
2015-07-24 10:25:00,44.1,44.19,44.07,44.18,36441.0,34.382,34.4522,34.3586,34.4444,36441.0
2015-07-24 10:30:00,44.19,44.19,44.11,44.12,14310.0,34.4522,34.4522,34.3898,34.3976,14310.0
2015-07-24 10:35:00,44.13,44.15,44.12,44.14,70238.0,34.4054,34.421,34.3976,34.4132,70238.0
2015-07-24 10:40:00,44.14,44.15,44.09,44.14,19763.0,34.4132,34.421,34.3742,34.4132,19763.0
2015-07-24 10:45:00,44.15,44.15,44.11,44.14,4829.0,34.421,34.421,34.3898,34.4132,4829.0
2015-07-24 10:50:00,44.15,44.2,44.14,44.17,9936.0,34.421,34.46,34.4132,34.4366,9936.0
2015-07-24 10:55:00,44.17,44.18,44.11,44.13,60603.0,34.4366,34.4444,34.3898,34.4054,60603.0
2015-07-24 11:00:00,44.13,44.2,44.12,44.2,14562.0,34.4054,34.46,34.3976,34.46,14562.0
2015-07-24 11:05:00,44.21,44.22,44.19,44.22,6709.0,34.4677,34.4755,34.4522,34.4755,6709.0
2015-07-24 11:10:00,44.23,44.26,44.2,44.26,101479.0,34.4833,34.5067,34.46,34.5067,101479.0
2015-07-24 11:15:00,44.26,44.26,44.22,44.23,17019.0,34.5067,34.5067,34.4755,34.4833,17019.0
2015-07-24 11:20:00,44.23,44.23,44.17,44.18,88679.0,34.4833,34.4833,34.4366,34.4444,88679.0
2015-07-24 11:25:00,44.18,44.19,44.13,44.13,95689.0,34.4444,34.4522,34.4054,34.4054,95689.0
2015-07-24 11:30:00,44.14,44.15,44.1,44.14,128210.0,34.4132,34.421,34.382,34.4132,128210.0
2015-07-24 11:35:00,44.14,44.15,44.09,44.15,63510.0,34.4132,34.421,34.3742,34.421,63510.0
2015-07-24 11:40:00,44.15,44.18,44.13,44.14,87363.0,34.421,34.4444,34.4054,34.4132,87363.0
2015-07-24 11:45:00,44.13,44.15,44.08,44.09,29682.0,34.4054,34.421,34.3664,34.3742,29682.0
2015-07-24 11:50:00,44.09,44.1,44.06,44.09,19053.0,34.3742,34.382,34.3508,34.3742,19053.0
2015-07-24 11:55:00,44.09,44.1,44.05,44.06,17744.0,34.3742,34.382,34.343,34.3508,17744.0
2015-07-24 12:00:00,44.06,44.07,44.04,44.04,26583.0,34.3508,34.3586,34.3352,34.3352,26583.0
2015-07-24 12:05:00,44.03,44.05,44.02,44.04,37472.0,34.3274,34.343,34.3196,34.3352,37472.0
2015-07-24 12:10:00,44.04,44.07,44.02,44.07,9755.0,34.3352,34.3586,34.3196,34.3586,9755.0
2015-07-24 12:15:00,44.07,44.09,44.04,44.09,15544.0,34.3586,34.3742,34.3352,34.3742,15544.0
2015-07-24 12:20:00,44.08,44.1,44.05,44.05,12162.0,34.3664,34.382,34.343,34.343,12162.0
2015-07-24 12:25:00,44.05,44.1,44.05,44.09,13590.0,34.343,34.382,34.343,34.3742,13590.0
2015-07-24 12:30:00,44.09,44.16,44.09,44.13,57903.0,34.3742,34.4288,34.3742,34.4054,57903.0
2015-07-24 12:35:00,44.13,44.14,44.09,44.09,7089.0,34.4054,34.4132,34.3742,34.3742,7089.0
2015-07-24 12:40:00,44.08,44.09,44.06,44.08,12475.0,34.3664,34.3742,34.3508,34.3664,12475.0
2015-07-24 12:45:00,44.07,44.08,44.04,44.05,11366.0,34.3586,34.3664,34.3352,34.343,11366.0
2015-07-24 12:50:00,44.04,44.06,44.01,44.02,44325.0,34.3352,34.3508,34.3118,34.3196,44325.0
2015-07-24 12:55:00,44.01,44.03,44.01,44.02,8620.0,34.3118,34.3274,34.3118,34.3196,8620.0
2015-07-24 13:00:00,44.01,44.06,44.01,44.03,107904.0,34.3118,34.3508,34.3118,34.3274,107904.0
2015-07-24 13:05:00,44.02,44.05,43.98,44.0,29664.0,34.3196,34.343,34.2884,34.304,29664.0
2015-07-24 13:10:00,43.99,44.0,43.92,43.95,20563.0,34.2962,34.304,34.2417,34.265,20563.0
2015-07-24 13:15:00,43.94,43.99,43.91,43.94,30814.0,34.2572,34.2962,34.2339,34.2572,30814.0
2015-07-24 13:20:00,43.93,43.98,43.89,43.98,18219.0,34.2495,34.2884,34.2183,34.2884,18219.0
2015-07-24 13:25:00,43.98,44.01,43.97,43.98,10012.0,34.2884,34.3118,34.2806,34.2884,10012.0
2015-07-24 13:30:00,43.98,43.98,43.92,43.95,17192.0,34.2884,34.2884,34.2417,34.265,17192.0
2015-07-24 13:35:00,43.94,43.94,43.9,43.9,18301.0,34.2572,34.2572,34.2261,34.2261,18301.0
2015-07-24 13:40:00,43.9,43.91,43.83,43.84,40009.0,34.2261,34.2339,34.1715,34.1793,40009.0
2015-07-24 13:45:00,43.84,43.87,43.8,43.81,32205.0,34.1793,34.2027,34.1481,34.1559,32205.0
2015-07-24 13:50:00,43.81,43.88,43.8,43.88,12441.0,34.1559,34.2105,34.1481,34.2105,12441.0
2015-07-24 13:55:00,43.87,43.89,43.86,43.89,10774.0,34.2027,34.2183,34.1949,34.2183,10774.0
2015-07-24 14:00:00,43.87,43.88,43.82,43.85,40970.0,34.2027,34.2105,34.1637,34.1871,40970.0
2015-07-24 14:05:00,43.86,43.91,43.85,43.89,22988.0,34.1949,34.2339,34.1871,34.2183,22988.0
2015-07-24 14:10:00,43.89,43.92,43.85,43.86,35196.0,34.2183,34.2417,34.1871,34.1949,35196.0
2015-07-24 14:15:00,43.86,43.87,43.8,43.84,76192.0,34.1949,34.2027,34.1481,34.1793,76192.0
2015-07-24 14:20:00,43.83,43.85,43.74,43.75,997013.0,34.1715,34.1871,34.1013,34.1091,997013.0
2015-07-24 14:25:00,43.75,43.81,43.75,43.81,113540.0,34.1091,34.1559,34.1091,34.1559,113540.0
2015-07-24 14:30:00,43.8,43.83,43.76,43.76,104261.0,34.1481,34.1715,34.1169,34.1169,104261.0
2015-07-24 14:35:00,43.75,43.79,43.74,43.79,20629.0,34.1091,34.1403,34.1013,34.1403,20629.0
2015-07-24 14:40:00,43.78,43.83,43.78,43.83,30057.0,34.1325,34.1715,34.1325,34.1715,30057.0
2015-07-24 14:45:00,43.83,43.85,43.81,43.81,29881.0,34.1715,34.1871,34.1559,34.1559,29881.0
2015-07-24 14:50:00,43.79,43.81,43.75,43.8,56700.0,34.1403,34.1559,34.1091,34.1481,56700.0
2015-07-24 14:55:00,43.8,43.9,43.8,43.9,41020.0,34.1481,34.2261,34.1481,34.2261,41020.0
2015-07-24 15:00:00,43.89,43.91,43.86,43.91,36839.0,34.2183,34.2339,34.1949,34.2339,36839.0
2015-07-24 15:05:00,43.91,43.94,43.9,43.93,31757.0,34.2339,34.2572,34.2261,34.2495,31757.0
2015-07-24 15:10:00,43.92,43.95,43.92,43.94,54917.0,34.2417,34.265,34.2417,34.2572,54917.0
2015-07-24 15:15:00,43.94,43.94,43.88,43.93,37972.0,34.2572,34.2572,34.2105,34.2495,37972.0
2015-07-24 15:20:00,43.92,43.95,43.88,43.9,36842.0,34.2417,34.265,34.2105,34.2261,36842.0
2015-07-24 15:25:00,43.9,43.93,43.85,43.86,33144.0,34.2261,34.2495,34.1871,34.1949,33144.0
2015-07-24 15:30:00,43.85,43.87,43.83,43.85,43544.0,34.1871,34.2027,34.1715,34.1871,43544.0
2015-07-24 15:35:00,43.85,43.86,43.81,43.81,36955.0,34.1871,34.1949,34.1559,34.1559,36955.0
2015-07-24 15:40:00,43.81,43.84,43.8,43.84,58949.0,34.1559,34.1793,34.1481,34.1793,58949.0
2015-07-24 15:45:00,43.84,43.87,43.82,43.83,55279.0,34.1793,34.2027,34.1637,34.1715,55279.0
2015-07-24 15:50:00,43.83,43.85,43.79,43.85,80954.0,34.1715,34.1871,34.1403,34.1871,80954.0
2015-07-24 15:55:00,43.85,43.87,43.8,43.8,203644.0,34.1871,34.2027,34.1481,34.1481,203644.0
2015-07-27 09:30:00,43.41,43.46,43.09,43.18,295903.0,33.844,33.883,33.5946,33.6647,295903.0
2015-07-27 09:35:00,43.18,43.29,43.15,43.21,130180.0,33.6647,33.7505,33.6413,33.6881,130180.0
2015-07-27 09:40:00,43.22,43.33,43.18,43.22,333498.0,33.6959,33.7817,33.6647,33.6959,333498.0
2015-07-27 09:45:00,43.21,43.38,43.2,43.37,58469.0,33.6881,33.8207,33.6803,33.8129,58469.0
2015-07-27 09:50:00,43.37,43.44,43.37,43.44,122026.0,33.8129,33.8674,33.8129,33.8674,122026.0
2015-07-27 09:55:00,43.45,43.51,43.45,43.48,111998.0,33.8752,33.922,33.8752,33.8986,111998.0
2015-07-27 10:00:00,43.47,43.47,43.39,43.41,188809.0,33.8908,33.8908,33.8284,33.844,188809.0
2015-07-27 10:05:00,43.4,43.42,43.38,43.4,124239.0,33.8362,33.8518,33.8207,33.8362,124239.0
2015-07-27 10:10:00,43.4,43.46,43.4,43.43,56816.0,33.8362,33.883,33.8362,33.8596,56816.0
2015-07-27 10:15:00,43.43,43.54,43.42,43.54,155455.0,33.8596,33.9454,33.8518,33.9454,155455.0
2015-07-27 10:20:00,43.54,43.54,43.44,43.44,178194.0,33.9454,33.9454,33.8674,33.8674,178194.0
2015-07-27 10:25:00,43.43,43.48,43.42,43.43,31160.0,33.8596,33.8986,33.8518,33.8596,31160.0
2015-07-27 10:30:00,43.44,43.51,43.43,43.5,15794.0,33.8674,33.922,33.8596,33.9142,15794.0
2015-07-27 10:35:00,43.5,43.55,43.47,43.55,16116.0,33.9142,33.9532,33.8908,33.9532,16116.0
2015-07-27 10:40:00,43.56,43.59,43.51,43.54,19773.0,33.961,33.9844,33.922,33.9454,19773.0
2015-07-27 10:45:00,43.56,43.61,43.52,43.53,23889.0,33.961,34.0,33.9298,33.9376,23889.0
2015-07-27 10:50:00,43.53,43.54,43.47,43.51,17694.0,33.9376,33.9454,33.8908,33.922,17694.0
2015-07-27 10:55:00,43.51,43.51,43.46,43.48,11670.0,33.922,33.922,33.883,33.8986,11670.0
2015-07-27 11:00:00,43.47,43.52,43.41,43.5,44226.0,33.8908,33.9298,33.844,33.9142,44226.0
2015-07-27 11:05:00,43.51,43.55,43.5,43.51,16052.0,33.922,33.9532,33.9142,33.922,16052.0
2015-07-27 11:10:00,43.5,43.5,43.42,43.42,12431.0,33.9142,33.9142,33.8518,33.8518,12431.0
2015-07-27 11:15:00,43.43,43.44,43.39,43.43,33244.0,33.8596,33.8674,33.8284,33.8596,33244.0
2015-07-27 11:20:00,43.43,43.45,43.38,43.45,18869.0,33.8596,33.8752,33.8207,33.8752,18869.0
2015-07-27 11:25:00,43.45,43.49,43.41,43.41,9052.0,33.8752,33.9064,33.844,33.844,9052.0
2015-07-27 11:30:00,43.41,43.43,43.36,43.36,42297.0,33.844,33.8596,33.8051,33.8051,42297.0
2015-07-27 11:35:00,43.36,43.36,43.32,43.33,17733.0,33.8051,33.8051,33.7739,33.7817,17733.0
2015-07-27 11:40:00,43.32,43.34,43.3,43.31,17265.0,33.7739,33.7895,33.7583,33.7661,17265.0
2015-07-27 11:45:00,43.32,43.37,43.3,43.34,15667.0,33.7739,33.8129,33.7583,33.7895,15667.0
2015-07-27 11:50:00,43.32,43.35,43.3,43.34,23007.0,33.7739,33.7973,33.7583,33.7895,23007.0
2015-07-27 11:55:00,43.33,43.42,43.33,43.41,21552.0,33.7817,33.8518,33.7817,33.844,21552.0
2015-07-27 12:00:00,43.42,43.43,43.37,43.37,14663.0,33.8518,33.8596,33.8129,33.8129,14663.0
2015-07-27 12:05:00,43.37,43.38,43.36,43.37,16227.0,33.8129,33.8207,33.8051,33.8129,16227.0
2015-07-27 12:10:00,43.38,43.38,43.33,43.35,14110.0,33.8207,33.8207,33.7817,33.7973,14110.0
2015-07-27 12:15:00,43.34,43.38,43.34,43.38,25934.0,33.7895,33.8207,33.7895,33.8207,25934.0
2015-07-27 12:20:00,43.37,43.41,43.34,43.39,23901.0,33.8129,33.844,33.7895,33.8284,23901.0
2015-07-27 12:25:00,43.39,43.4,43.36,43.36,15710.0,33.8284,33.8362,33.8051,33.8051,15710.0
2015-07-27 12:30:00,43.37,43.41,43.37,43.38,11520.0,33.8129,33.844,33.8129,33.8207,11520.0
2015-07-27 12:35:00,43.39,43.4,43.37,43.39,10385.0,33.8284,33.8362,33.8129,33.8284,10385.0
2015-07-27 12:40:00,43.39,43.39,43.35,43.36,10626.0,33.8284,33.8284,33.7973,33.8051,10626.0
2015-07-27 12:45:00,43.36,43.41,43.36,43.38,9400.0,33.8051,33.844,33.8051,33.8207,9400.0
2015-07-27 12:50:00,43.37,43.37,43.34,43.35,6109.0,33.8129,33.8129,33.7895,33.7973,6109.0
2015-07-27 12:55:00,43.34,43.35,43.33,43.34,13401.0,33.7895,33.7973,33.7817,33.7895,13401.0
2015-07-27 13:00:00,43.33,43.38,43.33,43.37,14018.0,33.7817,33.8207,33.7817,33.8129,14018.0
2015-07-27 13:05:00,43.37,43.42,43.36,43.4,15296.0,33.8129,33.8518,33.8051,33.8362,15296.0
2015-07-27 13:10:00,43.39,43.4,43.35,43.37,17104.0,33.8284,33.8362,33.7973,33.8129,17104.0
2015-07-27 13:15:00,43.37,43.39,43.37,43.38,5220.0,33.8129,33.8284,33.8129,33.8207,5220.0
2015-07-27 13:20:00,43.38,43.39,43.35,43.38,13553.0,33.8207,33.8284,33.7973,33.8207,13553.0
2015-07-27 13:25:00,43.37,43.39,43.36,43.36,9510.0,33.8129,33.8284,33.8051,33.8051,9510.0
2015-07-27 13:30:00,43.36,43.39,43.35,43.37,6074.0,33.8051,33.8284,33.7973,33.8129,6074.0
2015-07-27 13:35:00,43.37,43.37,43.28,43.3,333749.0,33.8129,33.8129,33.7427,33.7583,333749.0
2015-07-27 13:40:00,43.31,43.31,43.25,43.29,21629.0,33.7661,33.7661,33.7193,33.7505,21629.0
2015-07-27 13:45:00,43.28,43.31,43.28,43.3,22579.0,33.7427,33.7661,33.7427,33.7583,22579.0
2015-07-27 13:50:00,43.3,43.32,43.29,43.31,42120.0,33.7583,33.7739,33.7505,33.7661,42120.0
2015-07-27 13:55:00,43.3,43.31,43.29,43.29,28250.0,33.7583,33.7661,33.7505,33.7505,28250.0
2015-07-27 14:00:00,43.3,43.3,43.26,43.27,25529.0,33.7583,33.7583,33.7271,33.7349,25529.0
2015-07-27 14:05:00,43.27,43.32,43.27,43.28,44412.0,33.7349,33.7739,33.7349,33.7427,44412.0
2015-07-27 14:10:00,43.27,43.3,43.27,43.29,24736.0,33.7349,33.7583,33.7349,33.7505,24736.0
2015-07-27 14:15:00,43.29,43.34,43.28,43.33,43495.0,33.7505,33.7895,33.7427,33.7817,43495.0
2015-07-27 14:20:00,43.34,43.34,43.28,43.29,27462.0,33.7895,33.7895,33.7427,33.7505,27462.0
2015-07-27 14:25:00,43.29,43.33,43.28,43.31,19762.0,33.7505,33.7817,33.7427,33.7661,19762.0
2015-07-27 14:30:00,43.32,43.32,43.28,43.3,15406.0,33.7739,33.7739,33.7427,33.7583,15406.0
2015-07-27 14:35:00,43.3,43.4,43.29,43.4,14455.0,33.7583,33.8362,33.7505,33.8362,14455.0
2015-07-27 14:40:00,43.4,43.41,43.38,43.39,20599.0,33.8362,33.844,33.8207,33.8284,20599.0
2015-07-27 14:45:00,43.4,43.42,43.39,43.4,23525.0,33.8362,33.8518,33.8284,33.8362,23525.0
2015-07-27 14:50:00,43.41,43.43,43.4,43.4,15550.0,33.844,33.8596,33.8362,33.8362,15550.0
2015-07-27 14:55:00,43.41,43.45,43.39,43.45,42100.0,33.844,33.8752,33.8284,33.8752,42100.0
2015-07-27 15:00:00,43.44,43.44,43.38,43.38,27181.0,33.8674,33.8674,33.8207,33.8207,27181.0
2015-07-27 15:05:00,43.39,43.41,43.38,43.38,80033.0,33.8284,33.844,33.8207,33.8207,80033.0
2015-07-27 15:10:00,43.38,43.41,43.38,43.4,17404.0,33.8207,33.844,33.8207,33.8362,17404.0
2015-07-27 15:15:00,43.41,43.42,43.39,43.4,37933.0,33.844,33.8518,33.8284,33.8362,37933.0
2015-07-27 15:20:00,43.39,43.43,43.39,43.42,36015.0,33.8284,33.8596,33.8284,33.8518,36015.0
2015-07-27 15:25:00,43.41,43.43,43.39,43.4,62516.0,33.844,33.8596,33.8284,33.8362,62516.0
2015-07-27 15:30:00,43.4,43.4,43.35,43.37,89517.0,33.8362,33.8362,33.7973,33.8129,89517.0
2015-07-27 15:35:00,43.36,43.39,43.34,43.37,32872.0,33.8051,33.8284,33.7895,33.8129,32872.0
2015-07-27 15:40:00,43.37,43.39,43.36,43.37,132670.0,33.8129,33.8284,33.8051,33.8129,132670.0
2015-07-27 15:45:00,43.36,43.38,43.34,43.36,61625.0,33.8051,33.8207,33.7895,33.8051,61625.0
2015-07-27 15:50:00,43.37,43.37,43.35,43.36,95790.0,33.8129,33.8129,33.7973,33.8051,95790.0
2015-07-27 15:55:00,43.36,43.45,43.36,43.43,247451.0,33.8051,33.8752,33.8051,33.8596,247451.0
2015-07-28 09:30:00,43.68,43.74,43.5,43.5,49090.0,34.0545,34.1013,33.9142,33.9142,49090.0
2015-07-28 09:35:00,43.47,43.51,43.36,43.42,29997.0,33.8908,33.922,33.8051,33.8518,29997.0
2015-07-28 09:40:00,43.41,43.44,43.29,43.44,106943.0,33.844,33.8674,33.7505,33.8674,106943.0
2015-07-28 09:45:00,43.43,43.44,43.24,43.25,159335.0,33.8596,33.8674,33.7115,33.7193,159335.0
2015-07-28 09:50:00,43.26,43.39,43.16,43.38,160420.0,33.7271,33.8284,33.6491,33.8207,160420.0
2015-07-28 09:55:00,43.38,43.4,43.34,43.39,17247.0,33.8207,33.8362,33.7895,33.8284,17247.0
2015-07-28 10:00:00,43.38,43.38,43.21,43.22,48868.0,33.8207,33.8207,33.6881,33.6959,48868.0
2015-07-28 10:05:00,43.23,43.27,43.13,43.19,81449.0,33.7037,33.7349,33.6257,33.6725,81449.0
2015-07-28 10:10:00,43.19,43.27,43.19,43.25,49385.0,33.6725,33.7349,33.6725,33.7193,49385.0
2015-07-28 10:15:00,43.24,43.25,43.15,43.15,53975.0,33.7115,33.7193,33.6413,33.6413,53975.0
2015-07-28 10:20:00,43.14,43.21,43.11,43.15,34894.0,33.6335,33.6881,33.6101,33.6413,34894.0
2015-07-28 10:25:00,43.14,43.17,43.07,43.17,56345.0,33.6335,33.6569,33.579,33.6569,56345.0
2015-07-28 10:30:00,43.17,43.21,43.13,43.18,24920.0,33.6569,33.6881,33.6257,33.6647,24920.0
2015-07-28 10:35:00,43.18,43.24,43.18,43.22,20827.0,33.6647,33.7115,33.6647,33.6959,20827.0
2015-07-28 10:40:00,43.22,43.26,43.21,43.26,24834.0,33.6959,33.7271,33.6881,33.7271,24834.0
2015-07-28 10:45:00,43.26,43.28,43.22,43.26,108148.0,33.7271,33.7427,33.6959,33.7271,108148.0
2015-07-28 10:50:00,43.26,43.34,43.26,43.33,16595.0,33.7271,33.7895,33.7271,33.7817,16595.0
2015-07-28 10:55:00,43.33,43.34,43.26,43.26,32926.0,33.7817,33.7895,33.7271,33.7271,32926.0
2015-07-28 11:00:00,43.26,43.37,43.25,43.37,43001.0,33.7271,33.8129,33.7193,33.8129,43001.0
2015-07-28 11:05:00,43.37,43.42,43.34,43.41,13662.0,33.8129,33.8518,33.7895,33.844,13662.0
2015-07-28 11:10:00,43.4,43.44,43.4,43.41,20414.0,33.8362,33.8674,33.8362,33.844,20414.0
2015-07-28 11:15:00,43.42,43.43,43.39,43.42,14095.0,33.8518,33.8596,33.8284,33.8518,14095.0
2015-07-28 11:20:00,43.41,43.44,43.38,43.41,18192.0,33.844,33.8674,33.8207,33.844,18192.0
2015-07-28 11:25:00,43.41,43.45,43.41,43.45,36356.0,33.844,33.8752,33.844,33.8752,36356.0
2015-07-28 11:30:00,43.45,43.46,43.41,43.41,11207.0,33.8752,33.883,33.844,33.844,11207.0
2015-07-28 11:35:00,43.42,43.45,43.41,43.44,26346.0,33.8518,33.8752,33.844,33.8674,26346.0
2015-07-28 11:40:00,43.44,43.47,43.44,43.45,13887.0,33.8674,33.8908,33.8674,33.8752,13887.0
2015-07-28 11:45:00,43.45,43.46,43.43,43.46,12414.0,33.8752,33.883,33.8596,33.883,12414.0
2015-07-28 11:50:00,43.46,43.49,43.45,43.47,10807.0,33.883,33.9064,33.8752,33.8908,10807.0
2015-07-28 11:55:00,43.46,43.47,43.42,43.45,28711.0,33.883,33.8908,33.8518,33.8752,28711.0
2015-07-28 12:00:00,43.46,43.51,43.46,43.51,14015.0,33.883,33.922,33.883,33.922,14015.0
2015-07-28 12:05:00,43.51,43.52,43.49,43.5,7077.0,33.922,33.9298,33.9064,33.9142,7077.0
2015-07-28 12:10:00,43.49,43.51,43.47,43.5,15881.0,33.9064,33.922,33.8908,33.9142,15881.0
2015-07-28 12:15:00,43.5,43.54,43.48,43.5,14239.0,33.9142,33.9454,33.8986,33.9142,14239.0
2015-07-28 12:20:00,43.51,43.55,43.51,43.52,6671.0,33.922,33.9532,33.922,33.9298,6671.0
2015-07-28 12:25:00,43.5,43.54,43.49,43.52,16421.0,33.9142,33.9454,33.9064,33.9298,16421.0
2015-07-28 12:30:00,43.52,43.53,43.49,43.49,7541.0,33.9298,33.9376,33.9064,33.9064,7541.0
2015-07-28 12:35:00,43.49,43.49,43.42,43.42,28640.0,33.9064,33.9064,33.8518,33.8518,28640.0
2015-07-28 12:40:00,43.41,43.41,43.38,43.4,12326.0,33.844,33.844,33.8207,33.8362,12326.0
2015-07-28 12:45:00,43.41,43.46,43.4,43.44,43096.0,33.844,33.883,33.8362,33.8674,43096.0
2015-07-28 12:50:00,43.44,43.46,43.44,43.46,9871.0,33.8674,33.883,33.8674,33.883,9871.0
2015-07-28 12:55:00,43.45,43.46,43.41,43.42,27005.0,33.8752,33.883,33.844,33.8518,27005.0
2015-07-28 13:00:00,43.42,43.42,43.36,43.38,18180.0,33.8518,33.8518,33.8051,33.8207,18180.0
2015-07-28 13:05:00,43.39,43.42,43.38,43.4,13361.0,33.8284,33.8518,33.8207,33.8362,13361.0
2015-07-28 13:10:00,43.39,43.42,43.39,43.39,9792.0,33.8284,33.8518,33.8284,33.8284,9792.0
2015-07-28 13:15:00,43.39,43.39,43.36,43.37,22350.0,33.8284,33.8284,33.8051,33.8129,22350.0
2015-07-28 13:20:00,43.37,43.38,43.35,43.38,28375.0,33.8129,33.8207,33.7973,33.8207,28375.0
2015-07-28 13:25:00,43.38,43.42,43.38,43.41,21045.0,33.8207,33.8518,33.8207,33.844,21045.0
2015-07-28 13:30:00,43.41,43.42,43.37,43.37,21942.0,33.844,33.8518,33.8129,33.8129,21942.0
2015-07-28 13:35:00,43.37,43.4,43.37,43.37,19271.0,33.8129,33.8362,33.8129,33.8129,19271.0
2015-07-28 13:40:00,43.38,43.4,43.38,43.38,9722.0,33.8207,33.8362,33.8207,33.8207,9722.0
2015-07-28 13:45:00,43.39,43.39,43.35,43.37,58995.0,33.8284,33.8284,33.7973,33.8129,58995.0
2015-07-28 13:50:00,43.38,43.39,43.37,43.38,10800.0,33.8207,33.8284,33.8129,33.8207,10800.0
2015-07-28 13:55:00,43.38,43.39,43.37,43.39,33869.0,33.8207,33.8284,33.8129,33.8284,33869.0
2015-07-28 14:00:00,43.38,43.42,43.38,43.42,176089.0,33.8207,33.8518,33.8207,33.8518,176089.0
2015-07-28 14:05:00,43.43,43.49,43.42,43.48,226113.0,33.8596,33.9064,33.8518,33.8986,226113.0
2015-07-28 14:10:00,43.48,43.49,43.45,43.48,29937.0,33.8986,33.9064,33.8752,33.8986,29937.0
2015-07-28 14:15:00,43.48,43.49,43.44,43.45,26476.0,33.8986,33.9064,33.8674,33.8752,26476.0
2015-07-28 14:20:00,43.44,43.45,43.42,43.42,24169.0,33.8674,33.8752,33.8518,33.8518,24169.0
2015-07-28 14:25:00,43.43,43.45,43.42,43.44,179882.0,33.8596,33.8752,33.8518,33.8674,179882.0
2015-07-28 14:30:00,43.44,43.45,43.38,43.4,111049.0,33.8674,33.8752,33.8207,33.8362,111049.0
2015-07-28 14:35:00,43.4,43.42,43.39,43.42,127036.0,33.8362,33.8518,33.8284,33.8518,127036.0
2015-07-28 14:40:00,43.42,43.44,43.4,43.4,122927.0,33.8518,33.8674,33.8362,33.8362,122927.0
2015-07-28 14:45:00,43.39,43.4,43.35,43.39,59225.0,33.8284,33.8362,33.7973,33.8284,59225.0
2015-07-28 14:50:00,43.38,43.4,43.38,43.39,9035.0,33.8207,33.8362,33.8207,33.8284,9035.0
2015-07-28 14:55:00,43.39,43.43,43.38,43.43,28079.0,33.8284,33.8596,33.8207,33.8596,28079.0
2015-07-28 15:00:00,43.43,43.43,43.38,43.39,45638.0,33.8596,33.8596,33.8207,33.8284,45638.0
2015-07-28 15:05:00,43.39,43.41,43.38,43.4,30819.0,33.8284,33.844,33.8207,33.8362,30819.0
2015-07-28 15:10:00,43.41,43.41,43.38,43.39,20386.0,33.844,33.844,33.8207,33.8284,20386.0
2015-07-28 15:15:00,43.38,43.43,43.37,43.43,33877.0,33.8207,33.8596,33.8129,33.8596,33877.0
2015-07-28 15:20:00,43.43,43.44,43.42,43.42,22761.0,33.8596,33.8674,33.8518,33.8518,22761.0
2015-07-28 15:25:00,43.43,43.43,43.4,43.43,20589.0,33.8596,33.8596,33.8362,33.8596,20589.0
2015-07-28 15:30:00,43.43,43.43,43.42,43.43,7981.0,33.8596,33.8596,33.8518,33.8596,7981.0
2015-07-28 15:35:00,43.42,43.46,43.41,43.44,54156.0,33.8518,33.883,33.844,33.8674,54156.0
2015-07-28 15:40:00,43.44,43.48,43.43,43.48,31117.0,33.8674,33.8986,33.8596,33.8986,31117.0
2015-07-28 15:45:00,43.47,43.48,43.43,43.43,64604.0,33.8908,33.8986,33.8596,33.8596,64604.0
2015-07-28 15:50:00,43.43,43.46,43.42,43.45,72031.0,33.8596,33.883,33.8518,33.8752,72031.0
2015-07-28 15:55:00,43.44,43.48,43.43,43.46,288313.0,33.8674,33.8986,33.8596,33.883,288313.0
2015-07-29 09:30:00,43.66,43.66,43.45,43.54,319544.0,34.0389,34.0389,33.8752,33.9454,319544.0
2015-07-29 09:35:00,43.55,43.56,43.42,43.51,146539.0,33.9532,33.961,33.8518,33.922,146539.0
2015-07-29 09:40:00,43.52,43.53,43.32,43.32,265051.0,33.9298,33.9376,33.7739,33.7739,265051.0
2015-07-29 09:45:00,43.32,43.37,43.25,43.29,189408.0,33.7739,33.8129,33.7193,33.7505,189408.0
2015-07-29 09:50:00,43.3,43.3,43.24,43.27,67644.0,33.7583,33.7583,33.7115,33.7349,67644.0
2015-07-29 09:55:00,43.27,43.35,43.27,43.31,41113.0,33.7349,33.7973,33.7349,33.7661,41113.0
2015-07-29 10:00:00,43.3,43.35,43.27,43.35,39574.0,33.7583,33.7973,33.7349,33.7973,39574.0
2015-07-29 10:05:00,43.36,43.37,43.31,43.37,58084.0,33.8051,33.8129,33.7661,33.8129,58084.0
2015-07-29 10:10:00,43.37,43.38,43.31,43.31,37262.0,33.8129,33.8207,33.7661,33.7661,37262.0
2015-07-29 10:15:00,43.31,43.36,43.3,43.34,72922.0,33.7661,33.8051,33.7583,33.7895,72922.0
2015-07-29 10:20:00,43.34,43.41,43.34,43.4,47283.0,33.7895,33.844,33.7895,33.8362,47283.0
2015-07-29 10:25:00,43.4,43.4,43.35,43.37,20650.0,33.8362,33.8362,33.7973,33.8129,20650.0
2015-07-29 10:30:00,43.38,43.45,43.37,43.44,31396.0,33.8207,33.8752,33.8129,33.8674,31396.0
2015-07-29 10:35:00,43.44,43.45,43.35,43.39,24655.0,33.8674,33.8752,33.7973,33.8284,24655.0
2015-07-29 10:40:00,43.39,43.48,43.39,43.48,12580.0,33.8284,33.8986,33.8284,33.8986,12580.0
2015-07-29 10:45:00,43.47,43.47,43.42,43.43,10600.0,33.8908,33.8908,33.8518,33.8596,10600.0
2015-07-29 10:50:00,43.44,43.44,43.39,43.41,122899.0,33.8674,33.8674,33.8284,33.844,122899.0
2015-07-29 10:55:00,43.41,43.42,43.35,43.36,39413.0,33.844,33.8518,33.7973,33.8051,39413.0
2015-07-29 11:00:00,43.36,43.37,43.34,43.36,61754.0,33.8051,33.8129,33.7895,33.8051,61754.0
2015-07-29 11:05:00,43.36,43.38,43.32,43.36,47438.0,33.8051,33.8207,33.7739,33.8051,47438.0
2015-07-29 11:10:00,43.36,43.41,43.36,43.41,90712.0,33.8051,33.844,33.8051,33.844,90712.0
2015-07-29 11:15:00,43.41,43.5,43.4,43.49,45950.0,33.844,33.9142,33.8362,33.9064,45950.0
2015-07-29 11:20:00,43.5,43.59,43.5,43.58,34441.0,33.9142,33.9844,33.9142,33.9766,34441.0
2015-07-29 11:25:00,43.57,43.65,43.57,43.61,94363.0,33.9688,34.0312,33.9688,34.0,94363.0
2015-07-29 11:30:00,43.61,43.67,43.61,43.66,22822.0,34.0,34.0467,34.0,34.0389,22822.0
2015-07-29 11:35:00,43.64,43.7,43.64,43.68,54263.0,34.0234,34.0701,34.0234,34.0545,54263.0
2015-07-29 11:40:00,43.69,43.7,43.63,43.65,64360.0,34.0623,34.0701,34.0156,34.0312,64360.0
2015-07-29 11:45:00,43.65,43.65,43.62,43.64,9562.0,34.0312,34.0312,34.0078,34.0234,9562.0
2015-07-29 11:50:00,43.63,43.63,43.58,43.6,40214.0,34.0156,34.0156,33.9766,33.9922,40214.0
2015-07-29 11:55:00,43.59,43.62,43.59,43.62,9380.0,33.9844,34.0078,33.9844,34.0078,9380.0
2015-07-29 12:00:00,43.61,43.64,43.6,43.64,24533.0,34.0,34.0234,33.9922,34.0234,24533.0
2015-07-29 12:05:00,43.64,43.68,43.61,43.62,65852.0,34.0234,34.0545,34.0,34.0078,65852.0
2015-07-29 12:10:00,43.62,43.67,43.61,43.67,27690.0,34.0078,34.0467,34.0,34.0467,27690.0
2015-07-29 12:15:00,43.67,43.72,43.66,43.72,181789.0,34.0467,34.0857,34.0389,34.0857,181789.0
2015-07-29 12:20:00,43.71,43.72,43.64,43.66,41004.0,34.0779,34.0857,34.0234,34.0389,41004.0
2015-07-29 12:25:00,43.67,43.69,43.65,43.69,15179.0,34.0467,34.0623,34.0312,34.0623,15179.0
2015-07-29 12:30:00,43.68,43.69,43.67,43.67,66838.0,34.0545,34.0623,34.0467,34.0467,66838.0
2015-07-29 12:35:00,43.67,43.68,43.62,43.66,41703.0,34.0467,34.0545,34.0078,34.0389,41703.0
2015-07-29 12:40:00,43.66,43.66,43.52,43.53,1523881.0,34.0389,34.0389,33.9298,33.9376,1523881.0
2015-07-29 12:45:00,43.53,43.55,43.51,43.51,93127.0,33.9376,33.9532,33.922,33.922,93127.0
2015-07-29 12:50:00,43.51,43.52,43.48,43.48,142663.0,33.922,33.9298,33.8986,33.8986,142663.0
2015-07-29 12:55:00,43.48,43.51,43.47,43.48,347022.0,33.8986,33.922,33.8908,33.8986,347022.0
2015-07-29 13:00:00,43.47,43.52,43.47,43.51,130810.0,33.8908,33.9298,33.8908,33.922,130810.0
2015-07-29 13:05:00,43.52,43.54,43.5,43.51,257137.0,33.9298,33.9454,33.9142,33.922,257137.0
2015-07-29 13:10:00,43.51,43.52,43.47,43.47,24488.0,33.922,33.9298,33.8908,33.8908,24488.0
2015-07-29 13:15:00,43.47,43.5,43.47,43.5,267782.0,33.8908,33.9142,33.8908,33.9142,267782.0
2015-07-29 13:20:00,43.5,43.5,43.43,43.44,74794.0,33.9142,33.9142,33.8596,33.8674,74794.0
2015-07-29 13:25:00,43.44,43.45,43.42,43.42,202969.0,33.8674,33.8752,33.8518,33.8518,202969.0
2015-07-29 13:30:00,43.42,43.44,43.41,43.43,143386.0,33.8518,33.8674,33.844,33.8596,143386.0
2015-07-29 13:35:00,43.43,43.44,43.41,43.44,163720.0,33.8596,33.8674,33.844,33.8674,163720.0
2015-07-29 13:40:00,43.44,43.53,43.44,43.52,174246.0,33.8674,33.9376,33.8674,33.9298,174246.0
2015-07-29 13:45:00,43.52,43.53,43.45,43.46,204455.0,33.9298,33.9376,33.8752,33.883,204455.0
2015-07-29 13:50:00,43.46,43.47,43.43,43.45,250300.0,33.883,33.8908,33.8596,33.8752,250300.0
2015-07-29 13:55:00,43.44,43.53,43.43,43.49,53768.0,33.8674,33.9376,33.8596,33.9064,53768.0
2015-07-29 14:00:00,43.49,43.54,43.34,43.35,78662.0,33.9064,33.9454,33.7895,33.7973,78662.0
2015-07-29 14:05:00,43.36,43.51,43.34,43.43,67261.0,33.8051,33.922,33.7895,33.8596,67261.0
2015-07-29 14:10:00,43.41,43.53,43.4,43.49,82282.0,33.844,33.9376,33.8362,33.9064,82282.0
2015-07-29 14:15:00,43.48,43.54,43.47,43.51,123755.0,33.8986,33.9454,33.8908,33.922,123755.0
2015-07-29 14:20:00,43.51,43.52,43.45,43.48,38385.0,33.922,33.9298,33.8752,33.8986,38385.0
2015-07-29 14:25:00,43.48,43.5,43.45,43.49,33247.0,33.8986,33.9142,33.8752,33.9064,33247.0
2015-07-29 14:30:00,43.49,43.56,43.49,43.55,21836.0,33.9064,33.961,33.9064,33.9532,21836.0
2015-07-29 14:35:00,43.54,43.57,43.5,43.55,35866.0,33.9454,33.9688,33.9142,33.9532,35866.0
2015-07-29 14:40:00,43.55,43.59,43.55,43.57,77425.0,33.9532,33.9844,33.9532,33.9688,77425.0
2015-07-29 14:45:00,43.57,43.6,43.54,43.58,26795.0,33.9688,33.9922,33.9454,33.9766,26795.0
2015-07-29 14:50:00,43.58,43.62,43.57,43.59,34950.0,33.9766,34.0078,33.9688,33.9844,34950.0
2015-07-29 14:55:00,43.59,43.65,43.59,43.62,45167.0,33.9844,34.0312,33.9844,34.0078,45167.0
2015-07-29 15:00:00,43.61,43.61,43.57,43.59,26070.0,34.0,34.0,33.9688,33.9844,26070.0
2015-07-29 15:05:00,43.58,43.6,43.55,43.57,45449.0,33.9766,33.9922,33.9532,33.9688,45449.0
2015-07-29 15:10:00,43.58,43.63,43.57,43.61,104399.0,33.9766,34.0156,33.9688,34.0,104399.0
2015-07-29 15:15:00,43.6,43.61,43.57,43.58,54591.0,33.9922,34.0,33.9688,33.9766,54591.0
2015-07-29 15:20:00,43.57,43.63,43.56,43.63,75609.0,33.9688,34.0156,33.961,34.0156,75609.0
2015-07-29 15:25:00,43.62,43.64,43.59,43.6,47419.0,34.0078,34.0234,33.9844,33.9922,47419.0
2015-07-29 15:30:00,43.6,43.61,43.54,43.58,40772.0,33.9922,34.0,33.9454,33.9766,40772.0
2015-07-29 15:35:00,43.58,43.61,43.56,43.61,68122.0,33.9766,34.0,33.961,34.0,68122.0
2015-07-29 15:40:00,43.62,43.63,43.61,43.63,22137.0,34.0078,34.0156,34.0,34.0156,22137.0
2015-07-29 15:45:00,43.64,43.66,43.63,43.64,199981.0,34.0234,34.0389,34.0156,34.0234,199981.0
2015-07-29 15:50:00,43.63,43.64,43.57,43.59,161815.0,34.0156,34.0234,33.9688,33.9844,161815.0
2015-07-29 15:55:00,43.59,43.61,43.57,43.59,124298.0,33.9844,34.0,33.9688,33.9844,124298.0
2015-07-30 09:30:00,43.59,43.66,43.45,43.52,47092.0,33.9844,34.0389,33.8752,33.9298,47092.0
2015-07-30 09:35:00,43.54,43.65,43.49,43.52,55413.0,33.9454,34.0312,33.9064,33.9298,55413.0
2015-07-30 09:40:00,43.5,43.53,43.38,43.45,102394.0,33.9142,33.9376,33.8207,33.8752,102394.0
2015-07-30 09:45:00,43.45,43.45,43.32,43.38,102783.0,33.8752,33.8752,33.7739,33.8207,102783.0
2015-07-30 09:50:00,43.36,43.42,43.34,43.39,39606.0,33.8051,33.8518,33.7895,33.8284,39606.0
2015-07-30 09:55:00,43.4,43.44,43.38,43.39,14754.0,33.8362,33.8674,33.8207,33.8284,14754.0
2015-07-30 10:00:00,43.39,43.44,43.35,43.44,17843.0,33.8284,33.8674,33.7973,33.8674,17843.0
2015-07-30 10:05:00,43.44,43.44,43.35,43.38,26063.0,33.8674,33.8674,33.7973,33.8207,26063.0
2015-07-30 10:10:00,43.38,43.47,43.36,43.46,23205.0,33.8207,33.8908,33.8051,33.883,23205.0
2015-07-30 10:15:00,43.46,43.52,43.46,43.48,36616.0,33.883,33.9298,33.883,33.8986,36616.0
2015-07-30 10:20:00,43.49,43.55,43.49,43.52,19060.0,33.9064,33.9532,33.9064,33.9298,19060.0
2015-07-30 10:25:00,43.52,43.6,43.5,43.59,12500.0,33.9298,33.9922,33.9142,33.9844,12500.0
2015-07-30 10:30:00,43.59,43.65,43.54,43.56,98129.0,33.9844,34.0312,33.9454,33.961,98129.0
2015-07-30 10:35:00,43.55,43.59,43.53,43.57,31936.0,33.9532,33.9844,33.9376,33.9688,31936.0
2015-07-30 10:40:00,43.56,43.62,43.54,43.62,17319.0,33.961,34.0078,33.9454,34.0078,17319.0
2015-07-30 10:45:00,43.62,43.67,43.61,43.63,27777.0,34.0078,34.0467,34.0,34.0156,27777.0
2015-07-30 10:50:00,43.62,43.65,43.58,43.64,13903.0,34.0078,34.0312,33.9766,34.0234,13903.0
2015-07-30 10:55:00,43.64,43.67,43.54,43.56,27263.0,34.0234,34.0467,33.9454,33.961,27263.0
2015-07-30 11:00:00,43.55,43.59,43.49,43.54,24747.0,33.9532,33.9844,33.9064,33.9454,24747.0
2015-07-30 11:05:00,43.53,43.53,43.45,43.5,16592.0,33.9376,33.9376,33.8752,33.9142,16592.0
2015-07-30 11:10:00,43.51,43.58,43.51,43.57,15921.0,33.922,33.9766,33.922,33.9688,15921.0
2015-07-30 11:15:00,43.58,43.66,43.58,43.63,33692.0,33.9766,34.0389,33.9766,34.0156,33692.0
2015-07-30 11:20:00,43.62,43.68,43.62,43.68,26010.0,34.0078,34.0545,34.0078,34.0545,26010.0
2015-07-30 11:25:00,43.69,43.73,43.68,43.7,50049.0,34.0623,34.0935,34.0545,34.0701,50049.0
2015-07-30 11:30:00,43.7,43.76,43.69,43.76,28927.0,34.0701,34.1169,34.0623,34.1169,28927.0
2015-07-30 11:35:00,43.75,43.75,43.71,43.72,10711.0,34.1091,34.1091,34.0779,34.0857,10711.0
2015-07-30 11:40:00,43.72,43.74,43.72,43.74,21814.0,34.0857,34.1013,34.0857,34.1013,21814.0
2015-07-30 11:45:00,43.74,43.78,43.74,43.74,20111.0,34.1013,34.1325,34.1013,34.1013,20111.0
2015-07-30 11:50:00,43.74,43.77,43.69,43.69,21606.0,34.1013,34.1247,34.0623,34.0623,21606.0
2015-07-30 11:55:00,43.69,43.71,43.65,43.69,12449.0,34.0623,34.0779,34.0312,34.0623,12449.0
2015-07-30 12:00:00,43.69,43.73,43.68,43.72,8011.0,34.0623,34.0935,34.0545,34.0857,8011.0
2015-07-30 12:05:00,43.72,43.72,43.68,43.72,13247.0,34.0857,34.0857,34.0545,34.0857,13247.0
2015-07-30 12:10:00,43.72,43.72,43.63,43.65,21608.0,34.0857,34.0857,34.0156,34.0312,21608.0
2015-07-30 12:15:00,43.64,43.67,43.62,43.63,17375.0,34.0234,34.0467,34.0078,34.0156,17375.0
2015-07-30 12:20:00,43.62,43.62,43.57,43.58,8931.0,34.0078,34.0078,33.9688,33.9766,8931.0
2015-07-30 12:25:00,43.59,43.6,43.57,43.58,5038.0,33.9844,33.9922,33.9688,33.9766,5038.0
2015-07-30 12:30:00,43.58,43.59,43.55,43.57,46159.0,33.9766,33.9844,33.9532,33.9688,46159.0
2015-07-30 12:35:00,43.56,43.59,43.53,43.58,7154.0,33.961,33.9844,33.9376,33.9766,7154.0
2015-07-30 12:40:00,43.57,43.58,43.56,43.57,10123.0,33.9688,33.9766,33.961,33.9688,10123.0
2015-07-30 12:45:00,43.57,43.61,43.56,43.61,13833.0,33.9688,34.0,33.961,34.0,13833.0
2015-07-30 12:50:00,43.6,43.63,43.59,43.59,23449.0,33.9922,34.0156,33.9844,33.9844,23449.0
2015-07-30 12:55:00,43.59,43.65,43.59,43.64,27562.0,33.9844,34.0312,33.9844,34.0234,27562.0
2015-07-30 13:00:00,43.64,43.66,43.6,43.6,18386.0,34.0234,34.0389,33.9922,33.9922,18386.0
2015-07-30 13:05:00,43.6,43.61,43.59,43.6,5600.0,33.9922,34.0,33.9844,33.9922,5600.0
2015-07-30 13:10:00,43.6,43.63,43.59,43.6,7466.0,33.9922,34.0156,33.9844,33.9922,7466.0
2015-07-30 13:15:00,43.61,43.63,43.6,43.63,6176.0,34.0,34.0156,33.9922,34.0156,6176.0
2015-07-30 13:20:00,43.62,43.63,43.59,43.6,4991.0,34.0078,34.0156,33.9844,33.9922,4991.0
2015-07-30 13:25:00,43.6,43.61,43.56,43.61,23161.0,33.9922,34.0,33.961,34.0,23161.0
2015-07-30 13:30:00,43.61,43.64,43.57,43.58,19221.0,34.0,34.0234,33.9688,33.9766,19221.0
2015-07-30 13:35:00,43.57,43.59,43.54,43.55,18740.0,33.9688,33.9844,33.9454,33.9532,18740.0
2015-07-30 13:40:00,43.54,43.58,43.53,43.56,19041.0,33.9454,33.9766,33.9376,33.961,19041.0
2015-07-30 13:45:00,43.57,43.57,43.53,43.55,14052.0,33.9688,33.9688,33.9376,33.9532,14052.0
2015-07-30 13:50:00,43.55,43.59,43.55,43.59,5469.0,33.9532,33.9844,33.9532,33.9844,5469.0
2015-07-30 13:55:00,43.58,43.59,43.55,43.57,4232.0,33.9766,33.9844,33.9532,33.9688,4232.0
2015-07-30 14:00:00,43.57,43.64,43.57,43.63,11928.0,33.9688,34.0234,33.9688,34.0156,11928.0
2015-07-30 14:05:00,43.62,43.62,43.55,43.55,19704.0,34.0078,34.0078,33.9532,33.9532,19704.0
2015-07-30 14:10:00,43.58,43.58,43.56,43.56,3412.0,33.9766,33.9766,33.961,33.961,3412.0
2015-07-30 14:15:00,43.56,43.56,43.53,43.54,3932.0,33.961,33.961,33.9376,33.9454,3932.0
2015-07-30 14:20:00,43.54,43.58,43.54,43.55,9736.0,33.9454,33.9766,33.9454,33.9532,9736.0
2015-07-30 14:25:00,43.55,43.59,43.55,43.57,6275.0,33.9532,33.9844,33.9532,33.9688,6275.0
2015-07-30 14:30:00,43.58,43.6,43.57,43.57,7600.0,33.9766,33.9922,33.9688,33.9688,7600.0
2015-07-30 14:35:00,43.58,43.61,43.57,43.61,13321.0,33.9766,34.0,33.9688,34.0,13321.0
2015-07-30 14:40:00,43.61,43.64,43.6,43.63,33648.0,34.0,34.0234,33.9922,34.0156,33648.0
2015-07-30 14:45:00,43.63,43.67,43.62,43.65,8448.0,34.0156,34.0467,34.0078,34.0312,8448.0
2015-07-30 14:50:00,43.65,43.66,43.64,43.65,4075.0,34.0312,34.0389,34.0234,34.0312,4075.0
2015-07-30 14:55:00,43.65,43.66,43.64,43.65,4328.0,34.0312,34.0389,34.0234,34.0312,4328.0
2015-07-30 15:00:00,43.66,43.68,43.62,43.67,19114.0,34.0389,34.0545,34.0078,34.0467,19114.0
2015-07-30 15:05:00,43.67,43.69,43.63,43.65,39894.0,34.0467,34.0623,34.0156,34.0312,39894.0
2015-07-30 15:10:00,43.66,43.67,43.63,43.64,5695.0,34.0389,34.0467,34.0156,34.0234,5695.0
2015-07-30 15:15:00,43.64,43.66,43.63,43.65,10057.0,34.0234,34.0389,34.0156,34.0312,10057.0
2015-07-30 15:20:00,43.65,43.66,43.63,43.64,11254.0,34.0312,34.0389,34.0156,34.0234,11254.0
2015-07-30 15:25:00,43.65,43.67,43.64,43.66,8775.0,34.0312,34.0467,34.0234,34.0389,8775.0
2015-07-30 15:30:00,43.66,43.67,43.62,43.64,25448.0,34.0389,34.0467,34.0078,34.0234,25448.0
2015-07-30 15:35:00,43.64,43.64,43.58,43.61,14600.0,34.0234,34.0234,33.9766,34.0,14600.0
2015-07-30 15:40:00,43.61,43.62,43.6,43.62,7262.0,34.0,34.0078,33.9922,34.0078,7262.0
2015-07-30 15:45:00,43.61,43.63,43.6,43.62,13147.0,34.0,34.0156,33.9922,34.0078,13147.0
2015-07-30 15:50:00,43.62,43.65,43.62,43.65,33577.0,34.0078,34.0312,34.0078,34.0312,33577.0
2015-07-30 15:55:00,43.65,43.71,43.64,43.7,94907.0,34.0312,34.0779,34.0234,34.0701,94907.0
2015-07-31 09:30:00,43.59,43.71,43.33,43.38,219917.0,33.9844,34.0779,33.7817,33.8207,219917.0
2015-07-31 09:35:00,43.38,43.49,43.35,43.36,44885.0,33.8207,33.9064,33.7973,33.8051,44885.0
2015-07-31 09:40:00,43.33,43.43,43.31,43.37,82595.0,33.7817,33.8596,33.7661,33.8129,82595.0
2015-07-31 09:45:00,43.37,43.48,43.36,43.44,33129.0,33.8129,33.8986,33.8051,33.8674,33129.0
2015-07-31 09:50:00,43.43,43.56,43.42,43.54,78574.0,33.8596,33.961,33.8518,33.9454,78574.0
2015-07-31 09:55:00,43.54,43.6,43.52,43.59,73716.0,33.9454,33.9922,33.9298,33.9844,73716.0
2015-07-31 10:00:00,43.58,43.67,43.58,43.63,52408.0,33.9766,34.0467,33.9766,34.0156,52408.0
2015-07-31 10:05:00,43.61,43.66,43.6,43.64,13067.0,34.0,34.0389,33.9922,34.0234,13067.0
2015-07-31 10:10:00,43.64,43.65,43.54,43.58,57230.0,34.0234,34.0312,33.9454,33.9766,57230.0
2015-07-31 10:15:00,43.58,43.63,43.57,43.58,91765.0,33.9766,34.0156,33.9688,33.9766,91765.0
2015-07-31 10:20:00,43.57,43.63,43.53,43.62,118518.0,33.9688,34.0156,33.9376,34.0078,118518.0
2015-07-31 10:25:00,43.61,43.62,43.57,43.57,41986.0,34.0,34.0078,33.9688,33.9688,41986.0
2015-07-31 10:30:00,43.57,43.68,43.53,43.66,42621.0,33.9688,34.0545,33.9376,34.0389,42621.0
2015-07-31 10:35:00,43.65,43.69,43.63,43.66,34633.0,34.0312,34.0623,34.0156,34.0389,34633.0
2015-07-31 10:40:00,43.65,43.7,43.64,43.69,18859.0,34.0312,34.0701,34.0234,34.0623,18859.0
2015-07-31 10:45:00,43.7,43.78,43.68,43.76,61240.0,34.0701,34.1325,34.0545,34.1169,61240.0
2015-07-31 10:50:00,43.75,43.78,43.73,43.74,33035.0,34.1091,34.1325,34.0935,34.1013,33035.0
2015-07-31 10:55:00,43.73,43.77,43.72,43.73,33252.0,34.0935,34.1247,34.0857,34.0935,33252.0
2015-07-31 11:00:00,43.74,43.76,43.69,43.7,51880.0,34.1013,34.1169,34.0623,34.0701,51880.0
2015-07-31 11:05:00,43.7,43.75,43.69,43.71,36063.0,34.0701,34.1091,34.0623,34.0779,36063.0
2015-07-31 11:10:00,43.71,43.72,43.67,43.67,31451.0,34.0779,34.0857,34.0467,34.0467,31451.0
2015-07-31 11:15:00,43.67,43.7,43.66,43.7,14915.0,34.0467,34.0701,34.0389,34.0701,14915.0
2015-07-31 11:20:00,43.7,43.73,43.68,43.73,56177.0,34.0701,34.0935,34.0545,34.0935,56177.0
2015-07-31 11:25:00,43.72,43.76,43.72,43.76,13875.0,34.0857,34.1169,34.0857,34.1169,13875.0
2015-07-31 11:30:00,43.76,43.77,43.73,43.74,9301.0,34.1169,34.1247,34.0935,34.1013,9301.0
2015-07-31 11:35:00,43.74,43.77,43.74,43.74,15263.0,34.1013,34.1247,34.1013,34.1013,15263.0
2015-07-31 11:40:00,43.74,43.75,43.7,43.71,20253.0,34.1013,34.1091,34.0701,34.0779,20253.0
2015-07-31 11:45:00,43.71,43.71,43.68,43.7,11237.0,34.0779,34.0779,34.0545,34.0701,11237.0
2015-07-31 11:50:00,43.69,43.7,43.67,43.68,30292.0,34.0623,34.0701,34.0467,34.0545,30292.0
2015-07-31 11:55:00,43.67,43.67,43.65,43.66,9487.0,34.0467,34.0467,34.0312,34.0389,9487.0
2015-07-31 12:00:00,43.67,43.68,43.66,43.67,6215.0,34.0467,34.0545,34.0389,34.0467,6215.0
2015-07-31 12:05:00,43.67,43.68,43.67,43.68,4699.0,34.0467,34.0545,34.0467,34.0545,4699.0
2015-07-31 12:10:00,43.7,43.71,43.68,43.69,5265.0,34.0701,34.0779,34.0545,34.0623,5265.0
2015-07-31 12:15:00,43.69,43.71,43.68,43.68,6433.0,34.0623,34.0779,34.0545,34.0545,6433.0
2015-07-31 12:20:00,43.69,43.71,43.66,43.7,32548.0,34.0623,34.0779,34.0389,34.0701,32548.0
2015-07-31 12:25:00,43.7,43.7,43.69,43.7,2700.0,34.0701,34.0701,34.0623,34.0701,2700.0
2015-07-31 12:30:00,43.7,43.7,43.65,43.68,25315.0,34.0701,34.0701,34.0312,34.0545,25315.0
2015-07-31 12:35:00,43.68,43.68,43.63,43.65,8700.0,34.0545,34.0545,34.0156,34.0312,8700.0
2015-07-31 12:40:00,43.66,43.68,43.66,43.67,4950.0,34.0389,34.0545,34.0389,34.0467,4950.0
2015-07-31 12:45:00,43.67,43.69,43.66,43.69,3150.0,34.0467,34.0623,34.0389,34.0623,3150.0
2015-07-31 12:50:00,43.68,43.72,43.68,43.71,12829.0,34.0545,34.0857,34.0545,34.0779,12829.0
2015-07-31 12:55:00,43.71,43.71,43.68,43.7,34965.0,34.0779,34.0779,34.0545,34.0701,34965.0
2015-07-31 13:00:00,43.7,43.72,43.69,43.72,18263.0,34.0701,34.0857,34.0623,34.0857,18263.0
2015-07-31 13:05:00,43.71,43.74,43.7,43.74,14872.0,34.0779,34.1013,34.0701,34.1013,14872.0
2015-07-31 13:10:00,43.73,43.75,43.72,43.73,14367.0,34.0935,34.1091,34.0857,34.0935,14367.0
2015-07-31 13:15:00,43.72,43.74,43.72,43.73,21460.0,34.0857,34.1013,34.0857,34.0935,21460.0
2015-07-31 13:20:00,43.74,43.76,43.73,43.76,4230.0,34.1013,34.1169,34.0935,34.1169,4230.0
2015-07-31 13:25:00,43.76,43.76,43.71,43.71,2025.0,34.1169,34.1169,34.0779,34.0779,2025.0
2015-07-31 13:30:00,43.71,43.72,43.69,43.7,24874.0,34.0779,34.0857,34.0623,34.0701,24874.0
2015-07-31 13:35:00,43.71,43.71,43.68,43.68,4577.0,34.0779,34.0779,34.0545,34.0545,4577.0
2015-07-31 13:40:00,43.68,43.69,43.67,43.68,12206.0,34.0545,34.0623,34.0467,34.0545,12206.0
2015-07-31 13:45:00,43.68,43.72,43.68,43.68,33098.0,34.0545,34.0857,34.0545,34.0545,33098.0
2015-07-31 13:50:00,43.68,43.68,43.67,43.68,4651.0,34.0545,34.0545,34.0467,34.0545,4651.0
2015-07-31 13:55:00,43.68,43.69,43.64,43.64,13494.0,34.0545,34.0623,34.0234,34.0234,13494.0
2015-07-31 14:00:00,43.65,43.7,43.65,43.68,15105.0,34.0312,34.0701,34.0312,34.0545,15105.0
2015-07-31 14:05:00,43.68,43.72,43.68,43.71,15965.0,34.0545,34.0857,34.0545,34.0779,15965.0
2015-07-31 14:10:00,43.72,43.73,43.71,43.73,8030.0,34.0857,34.0935,34.0779,34.0935,8030.0
2015-07-31 14:15:00,43.73,43.73,43.71,43.72,6466.0,34.0935,34.0935,34.0779,34.0857,6466.0
2015-07-31 14:20:00,43.72,43.72,43.63,43.66,21905.0,34.0857,34.0857,34.0156,34.0389,21905.0
2015-07-31 14:25:00,43.67,43.68,43.66,43.68,5344.0,34.0467,34.0545,34.0389,34.0545,5344.0
2015-07-31 14:30:00,43.67,43.69,43.67,43.68,9735.0,34.0467,34.0623,34.0467,34.0545,9735.0
2015-07-31 14:35:00,43.68,43.68,43.61,43.62,46081.0,34.0545,34.0545,34.0,34.0078,46081.0
2015-07-31 14:40:00,43.62,43.64,43.6,43.64,19863.0,34.0078,34.0234,33.9922,34.0234,19863.0
2015-07-31 14:45:00,43.66,43.66,43.61,43.64,26524.0,34.0389,34.0389,34.0,34.0234,26524.0
2015-07-31 14:50:00,43.64,43.67,43.64,43.65,15564.0,34.0234,34.0467,34.0234,34.0312,15564.0
2015-07-31 14:55:00,43.65,43.65,43.62,43.63,31373.0,34.0312,34.0312,34.0078,34.0156,31373.0
2015-07-31 15:00:00,43.64,43.68,43.63,43.64,11740.0,34.0234,34.0545,34.0156,34.0234,11740.0
2015-07-31 15:05:00,43.64,43.64,43.59,43.59,12808.0,34.0234,34.0234,33.9844,33.9844,12808.0
2015-07-31 15:10:00,43.59,43.59,43.54,43.55,23495.0,33.9844,33.9844,33.9454,33.9532,23495.0
2015-07-31 15:15:00,43.55,43.55,43.51,43.53,30385.0,33.9532,33.9532,33.922,33.9376,30385.0
2015-07-31 15:20:00,43.53,43.55,43.5,43.55,28233.0,33.9376,33.9532,33.9142,33.9532,28233.0
2015-07-31 15:25:00,43.55,43.55,43.48,43.49,31439.0,33.9532,33.9532,33.8986,33.9064,31439.0
2015-07-31 15:30:00,43.49,43.52,43.47,43.48,34578.0,33.9064,33.9298,33.8908,33.8986,34578.0
2015-07-31 15:35:00,43.48,43.5,43.46,43.49,52310.0,33.8986,33.9142,33.883,33.9064,52310.0
2015-07-31 15:40:00,43.49,43.51,43.47,43.49,35774.0,33.9064,33.922,33.8908,33.9064,35774.0
2015-07-31 15:45:00,43.5,43.53,43.5,43.52,30644.0,33.9142,33.9376,33.9142,33.9298,30644.0
2015-07-31 15:50:00,43.52,43.56,43.52,43.54,88279.0,33.9298,33.961,33.9298,33.9454,88279.0
2015-07-31 15:55:00,43.55,43.64,43.54,43.62,778025.0,33.9532,34.0234,33.9454,34.0078,778025.0
2015-08-03 09:30:00,43.68,43.78,43.62,43.77,46681.0,34.0545,34.1325,34.0078,34.1247,46681.0
2015-08-03 09:35:00,43.76,43.8,43.64,43.67,153371.0,34.1169,34.1481,34.0234,34.0467,153371.0
2015-08-03 09:40:00,43.65,43.65,43.44,43.47,49387.0,34.0312,34.0312,33.8674,33.8908,49387.0
2015-08-03 09:45:00,43.46,43.49,43.44,43.48,177801.0,33.883,33.9064,33.8674,33.8986,177801.0
2015-08-03 09:50:00,43.47,43.5,43.42,43.49,279478.0,33.8908,33.9142,33.8518,33.9064,279478.0
2015-08-03 09:55:00,43.49,43.53,43.47,43.48,42012.0,33.9064,33.9376,33.8908,33.8986,42012.0
2015-08-03 10:00:00,43.48,43.52,43.47,43.5,14540.0,33.8986,33.9298,33.8908,33.9142,14540.0
2015-08-03 10:05:00,43.51,43.53,43.47,43.48,76203.0,33.922,33.9376,33.8908,33.8986,76203.0
2015-08-03 10:10:00,43.48,43.58,43.48,43.58,20256.0,33.8986,33.9766,33.8986,33.9766,20256.0
2015-08-03 10:15:00,43.59,43.59,43.49,43.5,29116.0,33.9844,33.9844,33.9064,33.9142,29116.0
2015-08-03 10:20:00,43.5,43.52,43.46,43.46,30459.0,33.9142,33.9298,33.883,33.883,30459.0
2015-08-03 10:25:00,43.45,43.49,43.36,43.49,38598.0,33.8752,33.9064,33.8051,33.9064,38598.0
2015-08-03 10:30:00,43.49,43.49,43.41,43.44,34607.0,33.9064,33.9064,33.844,33.8674,34607.0
2015-08-03 10:35:00,43.44,43.44,43.37,43.42,37207.0,33.8674,33.8674,33.8129,33.8518,37207.0
2015-08-03 10:40:00,43.41,43.42,43.37,43.39,31128.0,33.844,33.8518,33.8129,33.8284,31128.0
2015-08-03 10:45:00,43.38,43.49,43.33,43.48,40782.0,33.8207,33.9064,33.7817,33.8986,40782.0
2015-08-03 10:50:00,43.48,43.48,43.4,43.42,21683.0,33.8986,33.8986,33.8362,33.8518,21683.0
2015-08-03 10:55:00,43.43,43.52,43.43,43.45,18561.0,33.8596,33.9298,33.8596,33.8752,18561.0
2015-08-03 11:00:00,43.46,43.51,43.45,43.46,28792.0,33.883,33.922,33.8752,33.883,28792.0
2015-08-03 11:05:00,43.46,43.52,43.44,43.52,13171.0,33.883,33.9298,33.8674,33.9298,13171.0
2015-08-03 11:10:00,43.52,43.56,43.49,43.54,23862.0,33.9298,33.961,33.9064,33.9454,23862.0
2015-08-03 11:15:00,43.54,43.56,43.48,43.52,55548.0,33.9454,33.961,33.8986,33.9298,55548.0
2015-08-03 11:20:00,43.53,43.61,43.53,43.6,93845.0,33.9376,34.0,33.9376,33.9922,93845.0
2015-08-03 11:25:00,43.6,43.6,43.53,43.59,19489.0,33.9922,33.9922,33.9376,33.9844,19489.0
2015-08-03 11:30:00,43.6,43.66,43.59,43.66,33858.0,33.9922,34.0389,33.9844,34.0389,33858.0
2015-08-03 11:35:00,43.65,43.65,43.58,43.6,32185.0,34.0312,34.0312,33.9766,33.9922,32185.0
2015-08-03 11:40:00,43.61,43.62,43.58,43.61,4895.0,34.0,34.0078,33.9766,34.0,4895.0
2015-08-03 11:45:00,43.61,43.62,43.56,43.56,77384.0,34.0,34.0078,33.961,33.961,77384.0
2015-08-03 11:50:00,43.56,43.56,43.51,43.52,25263.0,33.961,33.961,33.922,33.9298,25263.0
2015-08-03 11:55:00,43.52,43.54,43.5,43.52,40470.0,33.9298,33.9454,33.9142,33.9298,40470.0
2015-08-03 12:00:00,43.53,43.55,43.46,43.48,33852.0,33.9376,33.9532,33.883,33.8986,33852.0
2015-08-03 12:05:00,43.48,43.52,43.48,43.5,71557.0,33.8986,33.9298,33.8986,33.9142,71557.0
2015-08-03 12:10:00,43.5,43.54,43.49,43.54,31301.0,33.9142,33.9454,33.9064,33.9454,31301.0
2015-08-03 12:15:00,43.53,43.54,43.45,43.46,77453.0,33.9376,33.9454,33.8752,33.883,77453.0
2015-08-03 12:20:00,43.46,43.48,43.43,43.45,46857.0,33.883,33.8986,33.8596,33.8752,46857.0
2015-08-03 12:25:00,43.43,43.47,43.43,43.43,70604.0,33.8596,33.8908,33.8596,33.8596,70604.0
2015-08-03 12:30:00,43.43,43.44,43.38,43.4,48279.0,33.8596,33.8674,33.8207,33.8362,48279.0
2015-08-03 12:35:00,43.39,43.39,43.34,43.36,25584.0,33.8284,33.8284,33.7895,33.8051,25584.0
2015-08-03 12:40:00,43.36,43.39,43.35,43.36,54499.0,33.8051,33.8284,33.7973,33.8051,54499.0
2015-08-03 12:45:00,43.35,43.35,43.29,43.3,45748.0,33.7973,33.7973,33.7505,33.7583,45748.0
2015-08-03 12:50:00,43.3,43.31,43.25,43.26,84993.0,33.7583,33.7661,33.7193,33.7271,84993.0
2015-08-03 12:55:00,43.25,43.27,43.24,43.26,93289.0,33.7193,33.7349,33.7115,33.7271,93289.0
2015-08-03 13:00:00,43.26,43.26,43.21,43.24,74422.0,33.7271,33.7271,33.6881,33.7115,74422.0
2015-08-03 13:05:00,43.24,43.27,43.21,43.21,73379.0,33.7115,33.7349,33.6881,33.6881,73379.0
2015-08-03 13:10:00,43.22,43.25,43.21,43.22,29690.0,33.6959,33.7193,33.6881,33.6959,29690.0
2015-08-03 13:15:00,43.23,43.25,43.22,43.25,20533.0,33.7037,33.7193,33.6959,33.7193,20533.0
2015-08-03 13:20:00,43.25,43.31,43.24,43.29,185685.0,33.7193,33.7661,33.7115,33.7505,185685.0
2015-08-03 13:25:00,43.3,43.31,43.29,43.3,112275.0,33.7583,33.7661,33.7505,33.7583,112275.0
2015-08-03 13:30:00,43.3,43.31,43.29,43.3,108833.0,33.7583,33.7661,33.7505,33.7583,108833.0
2015-08-03 13:35:00,43.3,43.31,43.28,43.29,26827.0,33.7583,33.7661,33.7427,33.7505,26827.0
2015-08-03 13:40:00,43.29,43.32,43.28,43.31,26880.0,33.7505,33.7739,33.7427,33.7661,26880.0
2015-08-03 13:45:00,43.31,43.38,43.28,43.38,40210.0,33.7661,33.8207,33.7427,33.8207,40210.0
2015-08-03 13:50:00,43.38,43.38,43.31,43.33,38820.0,33.8207,33.8207,33.7661,33.7817,38820.0
2015-08-03 13:55:00,43.33,43.34,43.3,43.32,31135.0,33.7817,33.7895,33.7583,33.7739,31135.0
2015-08-03 14:00:00,43.32,43.37,43.3,43.37,26362.0,33.7739,33.8129,33.7583,33.8129,26362.0
2015-08-03 14:05:00,43.36,43.37,43.32,43.36,50053.0,33.8051,33.8129,33.7739,33.8051,50053.0
2015-08-03 14:10:00,43.36,43.37,43.3,43.33,53276.0,33.8051,33.8129,33.7583,33.7817,53276.0
2015-08-03 14:15:00,43.33,43.34,43.29,43.29,520623.0,33.7817,33.7895,33.7505,33.7505,520623.0
2015-08-03 14:20:00,43.29,43.29,43.25,43.29,155106.0,33.7505,33.7505,33.7193,33.7505,155106.0
2015-08-03 14:25:00,43.29,43.32,43.27,43.31,52562.0,33.7505,33.7739,33.7349,33.7661,52562.0
2015-08-03 14:30:00,43.31,43.35,43.3,43.35,111644.0,33.7661,33.7973,33.7583,33.7973,111644.0
2015-08-03 14:35:00,43.34,43.37,43.32,43.37,89244.0,33.7895,33.8129,33.7739,33.8129,89244.0
2015-08-03 14:40:00,43.37,43.43,43.36,43.43,116605.0,33.8129,33.8596,33.8051,33.8596,116605.0
2015-08-03 14:45:00,43.43,43.43,43.38,43.4,71081.0,33.8596,33.8596,33.8207,33.8362,71081.0
2015-08-03 14:50:00,43.4,43.42,43.39,43.41,68619.0,33.8362,33.8518,33.8284,33.844,68619.0
2015-08-03 14:55:00,43.4,43.41,43.38,43.41,87293.0,33.8362,33.844,33.8207,33.844,87293.0
2015-08-03 15:00:00,43.41,43.44,43.39,43.42,73719.0,33.844,33.8674,33.8284,33.8518,73719.0
2015-08-03 15:05:00,43.41,43.44,43.4,43.43,64893.0,33.844,33.8674,33.8362,33.8596,64893.0
2015-08-03 15:10:00,43.44,43.51,43.43,43.51,177705.0,33.8674,33.922,33.8596,33.922,177705.0
2015-08-03 15:15:00,43.5,43.51,43.47,43.51,80962.0,33.9142,33.922,33.8908,33.922,80962.0
2015-08-03 15:20:00,43.51,43.53,43.5,43.52,53122.0,33.922,33.9376,33.9142,33.9298,53122.0
2015-08-03 15:25:00,43.52,43.54,43.49,43.5,28258.0,33.9298,33.9454,33.9064,33.9142,28258.0
2015-08-03 15:30:00,43.5,43.53,43.49,43.52,51855.0,33.9142,33.9376,33.9064,33.9298,51855.0
2015-08-03 15:35:00,43.51,43.59,43.51,43.58,61292.0,33.922,33.9844,33.922,33.9766,61292.0
2015-08-03 15:40:00,43.58,43.65,43.58,43.63,148005.0,33.9766,34.0312,33.9766,34.0156,148005.0
2015-08-03 15:45:00,43.64,43.64,43.56,43.58,207736.0,34.0234,34.0234,33.961,33.9766,207736.0
2015-08-03 15:50:00,43.57,43.61,43.57,43.58,53963.0,33.9688,34.0,33.9688,33.9766,53963.0
2015-08-03 15:55:00,43.58,43.64,43.58,43.63,208741.0,33.9766,34.0234,33.9766,34.0156,208741.0
2015-08-04 09:30:00,43.69,43.75,43.6,43.75,51640.0,34.0623,34.1091,33.9922,34.1091,51640.0
2015-08-04 09:35:00,43.74,43.82,43.73,43.76,141425.0,34.1013,34.1637,34.0935,34.1169,141425.0
2015-08-04 09:40:00,43.76,43.85,43.76,43.85,123997.0,34.1169,34.1871,34.1169,34.1871,123997.0
2015-08-04 09:45:00,43.86,43.98,43.82,43.97,82053.0,34.1949,34.2884,34.1637,34.2806,82053.0
2015-08-04 09:50:00,43.97,43.99,43.9,43.95,82175.0,34.2806,34.2962,34.2261,34.265,82175.0
2015-08-04 09:55:00,43.93,43.96,43.92,43.95,21485.0,34.2495,34.2728,34.2417,34.265,21485.0
2015-08-04 10:00:00,43.95,43.98,43.9,43.93,35183.0,34.265,34.2884,34.2261,34.2495,35183.0
2015-08-04 10:05:00,43.91,44.05,43.89,44.04,92581.0,34.2339,34.343,34.2183,34.3352,92581.0
2015-08-04 10:10:00,44.04,44.12,43.99,44.09,53370.0,34.3352,34.3976,34.2962,34.3742,53370.0
2015-08-04 10:15:00,44.08,44.08,44.01,44.01,59028.0,34.3664,34.3664,34.3118,34.3118,59028.0
2015-08-04 10:20:00,44.0,44.05,43.99,44.05,63960.0,34.304,34.343,34.2962,34.343,63960.0
2015-08-04 10:25:00,44.05,44.1,44.04,44.05,23540.0,34.343,34.382,34.3352,34.343,23540.0
2015-08-04 10:30:00,44.05,44.05,44.0,44.03,112345.0,34.343,34.343,34.304,34.3274,112345.0
2015-08-04 10:35:00,44.02,44.06,44.0,44.04,118606.0,34.3196,34.3508,34.304,34.3352,118606.0
2015-08-04 10:40:00,44.04,44.04,44.0,44.03,83922.0,34.3352,34.3352,34.304,34.3274,83922.0
2015-08-04 10:45:00,44.03,44.09,44.03,44.05,62866.0,34.3274,34.3742,34.3274,34.343,62866.0
2015-08-04 10:50:00,44.06,44.07,44.04,44.05,28540.0,34.3508,34.3586,34.3352,34.343,28540.0
2015-08-04 10:55:00,44.05,44.06,43.98,44.01,62703.0,34.343,34.3508,34.2884,34.3118,62703.0
2015-08-04 11:00:00,44.01,44.09,43.99,44.06,95662.0,34.3118,34.3742,34.2962,34.3508,95662.0
2015-08-04 11:05:00,44.05,44.11,44.03,44.05,51680.0,34.343,34.3898,34.3274,34.343,51680.0
2015-08-04 11:10:00,44.05,44.11,44.04,44.1,106754.0,34.343,34.3898,34.3352,34.382,106754.0
2015-08-04 11:15:00,44.1,44.12,44.07,44.09,136839.0,34.382,34.3976,34.3586,34.3742,136839.0
2015-08-04 11:20:00,44.09,44.09,44.04,44.06,20511.0,34.3742,34.3742,34.3352,34.3508,20511.0
2015-08-04 11:25:00,44.07,44.07,44.01,44.03,10843.0,34.3586,34.3586,34.3118,34.3274,10843.0
2015-08-04 11:30:00,44.02,44.03,44.0,44.01,14640.0,34.3196,34.3274,34.304,34.3118,14640.0
2015-08-04 11:35:00,44.02,44.02,44.0,44.01,6850.0,34.3196,34.3196,34.304,34.3118,6850.0
2015-08-04 11:40:00,44.01,44.05,44.0,44.02,14573.0,34.3118,34.343,34.304,34.3196,14573.0
2015-08-04 11:45:00,44.01,44.01,43.93,43.95,10640.0,34.3118,34.3118,34.2495,34.265,10640.0
2015-08-04 11:50:00,43.94,43.95,43.91,43.93,31700.0,34.2572,34.265,34.2339,34.2495,31700.0
2015-08-04 11:55:00,43.92,43.93,43.87,43.91,12137.0,34.2417,34.2495,34.2027,34.2339,12137.0
2015-08-04 12:00:00,43.91,43.96,43.91,43.96,11425.0,34.2339,34.2728,34.2339,34.2728,11425.0
2015-08-04 12:05:00,43.96,43.97,43.92,43.96,19234.0,34.2728,34.2806,34.2417,34.2728,19234.0
2015-08-04 12:10:00,43.96,43.96,43.94,43.94,3650.0,34.2728,34.2728,34.2572,34.2572,3650.0
2015-08-04 12:15:00,43.94,43.95,43.9,43.91,10773.0,34.2572,34.265,34.2261,34.2339,10773.0
2015-08-04 12:20:00,43.92,43.92,43.9,43.9,6977.0,34.2417,34.2417,34.2261,34.2261,6977.0
2015-08-04 12:25:00,43.9,43.91,43.89,43.89,7600.0,34.2261,34.2339,34.2183,34.2183,7600.0
2015-08-04 12:30:00,43.89,43.92,43.89,43.9,9683.0,34.2183,34.2417,34.2183,34.2261,9683.0
2015-08-04 12:35:00,43.91,43.91,43.88,43.89,20276.0,34.2339,34.2339,34.2105,34.2183,20276.0
2015-08-04 12:40:00,43.89,43.89,43.79,43.79,30205.0,34.2183,34.2183,34.1403,34.1403,30205.0
2015-08-04 12:45:00,43.78,43.82,43.78,43.81,19897.0,34.1325,34.1637,34.1325,34.1559,19897.0
2015-08-04 12:50:00,43.81,43.81,43.79,43.79,5615.0,34.1559,34.1559,34.1403,34.1403,5615.0
2015-08-04 12:55:00,43.79,43.79,43.75,43.75,19559.0,34.1403,34.1403,34.1091,34.1091,19559.0
2015-08-04 13:00:00,43.75,43.76,43.73,43.76,19211.0,34.1091,34.1169,34.0935,34.1169,19211.0
2015-08-04 13:05:00,43.76,43.78,43.73,43.78,19710.0,34.1169,34.1325,34.0935,34.1325,19710.0
2015-08-04 13:10:00,43.77,43.78,43.76,43.76,6518.0,34.1247,34.1325,34.1169,34.1169,6518.0
2015-08-04 13:15:00,43.76,43.82,43.76,43.82,10481.0,34.1169,34.1637,34.1169,34.1637,10481.0
2015-08-04 13:20:00,43.82,43.83,43.77,43.77,16927.0,34.1637,34.1715,34.1247,34.1247,16927.0
2015-08-04 13:25:00,43.77,43.79,43.77,43.77,4904.0,34.1247,34.1403,34.1247,34.1247,4904.0
2015-08-04 13:30:00,43.78,43.82,43.78,43.8,26336.0,34.1325,34.1637,34.1325,34.1481,26336.0
2015-08-04 13:35:00,43.8,43.82,43.79,43.82,27841.0,34.1481,34.1637,34.1403,34.1637,27841.0
2015-08-04 13:40:00,43.82,43.83,43.79,43.81,123559.0,34.1637,34.1715,34.1403,34.1559,123559.0
2015-08-04 13:45:00,43.81,43.85,43.78,43.78,104981.0,34.1559,34.1871,34.1325,34.1325,104981.0
2015-08-04 13:50:00,43.79,43.81,43.77,43.78,41591.0,34.1403,34.1559,34.1247,34.1325,41591.0
2015-08-04 13:55:00,43.78,43.8,43.77,43.78,12825.0,34.1325,34.1481,34.1247,34.1325,12825.0
2015-08-04 14:00:00,43.77,43.81,43.76,43.8,39394.0,34.1247,34.1559,34.1169,34.1481,39394.0
2015-08-04 14:05:00,43.79,43.8,43.74,43.76,54812.0,34.1403,34.1481,34.1013,34.1169,54812.0
2015-08-04 14:10:00,43.76,43.78,43.73,43.78,102988.0,34.1169,34.1325,34.0935,34.1325,102988.0
2015-08-04 14:15:00,43.78,43.79,43.76,43.78,29422.0,34.1325,34.1403,34.1169,34.1325,29422.0
2015-08-04 14:20:00,43.79,43.79,43.76,43.77,38500.0,34.1403,34.1403,34.1169,34.1247,38500.0
2015-08-04 14:25:00,43.77,43.79,43.75,43.79,22855.0,34.1247,34.1403,34.1091,34.1403,22855.0
2015-08-04 14:30:00,43.79,43.79,43.76,43.77,100729.0,34.1403,34.1403,34.1169,34.1247,100729.0
2015-08-04 14:35:00,43.77,43.82,43.77,43.81,28107.0,34.1247,34.1637,34.1247,34.1559,28107.0
2015-08-04 14:40:00,43.81,43.84,43.78,43.81,100537.0,34.1559,34.1793,34.1325,34.1559,100537.0
2015-08-04 14:45:00,43.81,43.82,43.78,43.81,16363.0,34.1559,34.1637,34.1325,34.1559,16363.0
2015-08-04 14:50:00,43.81,43.82,43.78,43.79,14795.0,34.1559,34.1637,34.1325,34.1403,14795.0
2015-08-04 14:55:00,43.78,43.78,43.73,43.74,19331.0,34.1325,34.1325,34.0935,34.1013,19331.0
2015-08-04 15:00:00,43.73,43.76,43.73,43.74,7315.0,34.0935,34.1169,34.0935,34.1013,7315.0
2015-08-04 15:05:00,43.75,43.79,43.73,43.78,36622.0,34.1091,34.1403,34.0935,34.1325,36622.0
2015-08-04 15:10:00,43.78,43.78,43.76,43.77,10249.0,34.1325,34.1325,34.1169,34.1247,10249.0
2015-08-04 15:15:00,43.77,43.79,43.75,43.77,20073.0,34.1247,34.1403,34.1091,34.1247,20073.0
2015-08-04 15:20:00,43.77,43.79,43.76,43.79,29086.0,34.1247,34.1403,34.1169,34.1403,29086.0
2015-08-04 15:25:00,43.8,43.8,43.74,43.75,14929.0,34.1481,34.1481,34.1013,34.1091,14929.0
2015-08-04 15:30:00,43.74,43.78,43.74,43.77,26187.0,34.1013,34.1325,34.1013,34.1247,26187.0
2015-08-04 15:35:00,43.77,43.77,43.71,43.71,31536.0,34.1247,34.1247,34.0779,34.0779,31536.0
2015-08-04 15:40:00,43.72,43.73,43.69,43.71,22046.0,34.0857,34.0935,34.0623,34.0779,22046.0
2015-08-04 15:45:00,43.72,43.72,43.7,43.72,55752.0,34.0857,34.0857,34.0701,34.0857,55752.0
2015-08-04 15:50:00,43.71,43.72,43.7,43.72,81121.0,34.0779,34.0857,34.0701,34.0857,81121.0
2015-08-04 15:55:00,43.72,43.74,43.69,43.74,408396.0,34.0857,34.1013,34.0623,34.1013,408396.0
2015-08-05 09:30:00,44.14,44.14,43.95,43.95,60921.0,34.4132,34.4132,34.265,34.265,60921.0
2015-08-05 09:35:00,43.96,44.12,43.96,44.03,26803.0,34.2728,34.3976,34.2728,34.3274,26803.0
2015-08-05 09:40:00,44.07,44.1,44.02,44.06,53462.0,34.3586,34.382,34.3196,34.3508,53462.0
2015-08-05 09:45:00,44.09,44.11,44.06,44.11,24928.0,34.3742,34.3898,34.3508,34.3898,24928.0
2015-08-05 09:50:00,44.11,44.14,44.07,44.13,203970.0,34.3898,34.4132,34.3586,34.4054,203970.0
2015-08-05 09:55:00,44.14,44.16,44.09,44.12,20212.0,34.4132,34.4288,34.3742,34.3976,20212.0
2015-08-05 10:00:00,44.14,44.2,44.08,44.19,158074.0,34.4132,34.46,34.3664,34.4522,158074.0
2015-08-05 10:05:00,44.19,44.27,44.19,44.24,90028.0,34.4522,34.5145,34.4522,34.4911,90028.0
2015-08-05 10:10:00,44.25,44.38,44.25,44.36,145112.0,34.4989,34.6003,34.4989,34.5847,145112.0
2015-08-05 10:15:00,44.35,44.43,44.33,44.4,117662.0,34.5769,34.6393,34.5613,34.6159,117662.0
2015-08-05 10:20:00,44.4,44.46,44.4,44.43,163860.0,34.6159,34.6627,34.6159,34.6393,163860.0
2015-08-05 10:25:00,44.43,44.46,44.42,44.46,99305.0,34.6393,34.6627,34.6315,34.6627,99305.0
2015-08-05 10:30:00,44.46,44.48,44.45,44.48,53710.0,34.6627,34.6783,34.6549,34.6783,53710.0
2015-08-05 10:35:00,44.48,44.51,44.47,44.47,85612.0,34.6783,34.7016,34.6705,34.6705,85612.0
2015-08-05 10:40:00,44.46,44.48,44.43,44.43,15023.0,34.6627,34.6783,34.6393,34.6393,15023.0
2015-08-05 10:45:00,44.43,44.49,44.42,44.45,14076.0,34.6393,34.686,34.6315,34.6549,14076.0
2015-08-05 10:50:00,44.45,44.47,44.42,44.42,24571.0,34.6549,34.6705,34.6315,34.6315,24571.0
2015-08-05 10:55:00,44.42,44.43,44.39,44.39,14772.0,34.6315,34.6393,34.6081,34.6081,14772.0
2015-08-05 11:00:00,44.41,44.44,44.39,44.41,11185.0,34.6237,34.6471,34.6081,34.6237,11185.0
2015-08-05 11:05:00,44.41,44.43,44.39,44.4,39406.0,34.6237,34.6393,34.6081,34.6159,39406.0
2015-08-05 11:10:00,44.4,44.4,44.38,44.4,6266.0,34.6159,34.6159,34.6003,34.6159,6266.0
2015-08-05 11:15:00,44.4,44.42,44.39,44.4,29900.0,34.6159,34.6315,34.6081,34.6159,29900.0
2015-08-05 11:20:00,44.4,44.45,44.39,44.44,7570.0,34.6159,34.6549,34.6081,34.6471,7570.0
2015-08-05 11:25:00,44.44,44.44,44.37,44.39,25445.0,34.6471,34.6471,34.5925,34.6081,25445.0
2015-08-05 11:30:00,44.4,44.4,44.37,44.38,8412.0,34.6159,34.6159,34.5925,34.6003,8412.0
2015-08-05 11:35:00,44.37,44.37,44.32,44.33,10983.0,34.5925,34.5925,34.5535,34.5613,10983.0
2015-08-05 11:40:00,44.33,44.35,44.32,44.35,7133.0,34.5613,34.5769,34.5535,34.5769,7133.0
2015-08-05 11:45:00,44.35,44.35,44.32,44.34,34338.0,34.5769,34.5769,34.5535,34.5691,34338.0
2015-08-05 11:50:00,44.34,44.34,44.25,44.26,11078.0,34.5691,34.5691,34.4989,34.5067,11078.0
2015-08-05 11:55:00,44.23,44.25,44.18,44.19,24498.0,34.4833,34.4989,34.4444,34.4522,24498.0
2015-08-05 12:00:00,44.18,44.22,44.18,44.22,9568.0,34.4444,34.4755,34.4444,34.4755,9568.0
2015-08-05 12:05:00,44.22,44.23,44.22,44.22,2839.0,34.4755,34.4833,34.4755,34.4755,2839.0
2015-08-05 12:10:00,44.21,44.21,44.13,44.14,10713.0,34.4677,34.4677,34.4054,34.4132,10713.0
2015-08-05 12:15:00,44.13,44.13,44.02,44.05,14845.0,34.4054,34.4054,34.3196,34.343,14845.0
2015-08-05 12:20:00,44.05,44.08,44.01,44.01,40746.0,34.343,34.3664,34.3118,34.3118,40746.0
2015-08-05 12:25:00,44.0,44.02,43.95,43.99,23727.0,34.304,34.3196,34.265,34.2962,23727.0
2015-08-05 12:30:00,43.98,44.0,43.96,44.0,6483.0,34.2884,34.304,34.2728,34.304,6483.0
2015-08-05 12:35:00,43.99,44.05,43.98,44.02,14642.0,34.2962,34.343,34.2884,34.3196,14642.0
2015-08-05 12:40:00,44.02,44.02,43.94,43.99,33259.0,34.3196,34.3196,34.2572,34.2962,33259.0
2015-08-05 12:45:00,44.0,44.03,43.96,44.0,21985.0,34.304,34.3274,34.2728,34.304,21985.0
2015-08-05 12:50:00,44.01,44.01,43.95,43.95,10359.0,34.3118,34.3118,34.265,34.265,10359.0
2015-08-05 12:55:00,43.97,44.02,43.97,44.0,11791.0,34.2806,34.3196,34.2806,34.304,11791.0
2015-08-05 13:00:00,44.0,44.0,43.9,43.91,17400.0,34.304,34.304,34.2261,34.2339,17400.0
2015-08-05 13:05:00,43.91,43.94,43.9,43.92,15361.0,34.2339,34.2572,34.2261,34.2417,15361.0
2015-08-05 13:10:00,43.93,43.93,43.85,43.87,23188.0,34.2495,34.2495,34.1871,34.2027,23188.0
2015-08-05 13:15:00,43.86,43.89,43.81,43.84,48160.0,34.1949,34.2183,34.1559,34.1793,48160.0
2015-08-05 13:20:00,43.85,43.91,43.83,43.9,18907.0,34.1871,34.2339,34.1715,34.2261,18907.0
2015-08-05 13:25:00,43.91,43.97,43.9,43.97,31689.0,34.2339,34.2806,34.2261,34.2806,31689.0
2015-08-05 13:30:00,43.97,43.98,43.93,43.94,6690.0,34.2806,34.2884,34.2495,34.2572,6690.0
2015-08-05 13:35:00,43.94,43.97,43.94,43.97,9970.0,34.2572,34.2806,34.2572,34.2806,9970.0
2015-08-05 13:40:00,43.98,44.02,43.98,44.02,7152.0,34.2884,34.3196,34.2884,34.3196,7152.0
2015-08-05 13:45:00,44.02,44.02,44.0,44.01,2600.0,34.3196,34.3196,34.304,34.3118,2600.0
2015-08-05 13:50:00,44.01,44.01,43.94,43.94,39883.0,34.3118,34.3118,34.2572,34.2572,39883.0
2015-08-05 13:55:00,43.94,44.0,43.94,43.99,16881.0,34.2572,34.304,34.2572,34.2962,16881.0
2015-08-05 14:00:00,43.98,44.05,43.96,44.04,7831.0,34.2884,34.343,34.2728,34.3352,7831.0
2015-08-05 14:05:00,44.04,44.09,44.03,44.07,29811.0,34.3352,34.3742,34.3274,34.3586,29811.0
2015-08-05 14:10:00,44.07,44.11,44.06,44.11,22051.0,34.3586,34.3898,34.3508,34.3898,22051.0
2015-08-05 14:15:00,44.1,44.11,44.09,44.09,10881.0,34.382,34.3898,34.3742,34.3742,10881.0
2015-08-05 14:20:00,44.11,44.13,44.11,44.13,8385.0,34.3898,34.4054,34.3898,34.4054,8385.0
2015-08-05 14:25:00,44.13,44.15,44.12,44.14,17271.0,34.4054,34.421,34.3976,34.4132,17271.0
2015-08-05 14:30:00,44.14,44.17,44.12,44.17,60079.0,34.4132,34.4366,34.3976,34.4366,60079.0
2015-08-05 14:35:00,44.17,44.17,44.14,44.14,21139.0,34.4366,34.4366,34.4132,34.4132,21139.0
2015-08-05 14:40:00,44.14,44.15,44.06,44.11,34685.0,34.4132,34.421,34.3508,34.3898,34685.0
2015-08-05 14:45:00,44.11,44.12,44.09,44.12,12451.0,34.3898,34.3976,34.3742,34.3976,12451.0
2015-08-05 14:50:00,44.12,44.12,44.08,44.11,9694.0,34.3976,34.3976,34.3664,34.3898,9694.0
2015-08-05 14:55:00,44.1,44.1,44.07,44.08,24964.0,34.382,34.382,34.3586,34.3664,24964.0
2015-08-05 15:00:00,44.09,44.11,44.07,44.1,24573.0,34.3742,34.3898,34.3586,34.382,24573.0
2015-08-05 15:05:00,44.11,44.11,44.09,44.1,6365.0,34.3898,34.3898,34.3742,34.382,6365.0
2015-08-05 15:10:00,44.1,44.16,44.1,44.13,12121.0,34.382,34.4288,34.382,34.4054,12121.0
2015-08-05 15:15:00,44.12,44.12,44.07,44.07,8202.0,34.3976,34.3976,34.3586,34.3586,8202.0
2015-08-05 15:20:00,44.07,44.1,44.07,44.09,4023.0,34.3586,34.382,34.3586,34.3742,4023.0
2015-08-05 15:25:00,44.1,44.11,44.07,44.07,29157.0,34.382,34.3898,34.3586,34.3586,29157.0
2015-08-05 15:30:00,44.08,44.08,44.05,44.07,46488.0,34.3664,34.3664,34.343,34.3586,46488.0
2015-08-05 15:35:00,44.07,44.1,44.06,44.08,26611.0,34.3586,34.382,34.3508,34.3664,26611.0
2015-08-05 15:40:00,44.07,44.1,44.07,44.07,25893.0,34.3586,34.382,34.3586,34.3586,25893.0
2015-08-05 15:45:00,44.06,44.08,44.05,44.07,55162.0,34.3508,34.3664,34.343,34.3586,55162.0
2015-08-05 15:50:00,44.07,44.08,44.06,44.08,63336.0,34.3586,34.3664,34.3508,34.3664,63336.0
2015-08-05 15:55:00,44.08,44.12,44.07,44.1,212596.0,34.3664,34.3976,34.3586,34.382,212596.0
2015-08-06 09:30:00,44.19,44.3,44.19,44.27,14427.0,34.4522,34.5379,34.4522,34.5145,14427.0
2015-08-06 09:35:00,44.24,44.29,44.13,44.25,44747.0,34.4911,34.5301,34.4054,34.4989,44747.0
2015-08-06 09:40:00,44.26,44.27,44.22,44.25,42588.0,34.5067,34.5145,34.4755,34.4989,42588.0
2015-08-06 09:45:00,44.25,44.26,44.16,44.18,32742.0,34.4989,34.5067,34.4288,34.4444,32742.0
2015-08-06 09:50:00,44.19,44.19,44.07,44.07,31203.0,34.4522,34.4522,34.3586,34.3586,31203.0
2015-08-06 09:55:00,44.07,44.07,44.0,44.02,38196.0,34.3586,34.3586,34.304,34.3196,38196.0
2015-08-06 10:00:00,44.01,44.01,43.92,43.99,46369.0,34.3118,34.3118,34.2417,34.2962,46369.0
2015-08-06 10:05:00,43.99,44.03,43.99,44.02,34248.0,34.2962,34.3274,34.2962,34.3196,34248.0
2015-08-06 10:10:00,44.01,44.09,44.0,44.08,34055.0,34.3118,34.3742,34.304,34.3664,34055.0
2015-08-06 10:15:00,44.07,44.12,44.05,44.1,51509.0,34.3586,34.3976,34.343,34.382,51509.0
2015-08-06 10:20:00,44.1,44.1,43.97,43.99,72291.0,34.382,34.382,34.2806,34.2962,72291.0
2015-08-06 10:25:00,43.99,44.02,43.97,43.98,25967.0,34.2962,34.3196,34.2806,34.2884,25967.0
2015-08-06 10:30:00,43.99,44.04,43.94,44.04,37998.0,34.2962,34.3352,34.2572,34.3352,37998.0
2015-08-06 10:35:00,44.03,44.13,44.03,44.1,25837.0,34.3274,34.4054,34.3274,34.382,25837.0
2015-08-06 10:40:00,44.09,44.17,44.08,44.16,34572.0,34.3742,34.4366,34.3664,34.4288,34572.0
2015-08-06 10:45:00,44.16,44.2,44.12,44.2,71253.0,34.4288,34.46,34.3976,34.46,71253.0
2015-08-06 10:50:00,44.2,44.23,44.19,44.23,29183.0,34.46,34.4833,34.4522,34.4833,29183.0
2015-08-06 10:55:00,44.23,44.27,44.2,44.27,128669.0,34.4833,34.5145,34.46,34.5145,128669.0
2015-08-06 11:00:00,44.26,44.26,44.17,44.18,20693.0,34.5067,34.5067,34.4366,34.4444,20693.0
2015-08-06 11:05:00,44.18,44.18,44.14,44.15,17373.0,34.4444,34.4444,34.4132,34.421,17373.0
2015-08-06 11:10:00,44.14,44.14,44.09,44.11,44892.0,34.4132,34.4132,34.3742,34.3898,44892.0
2015-08-06 11:15:00,44.11,44.13,44.1,44.12,14895.0,34.3898,34.4054,34.382,34.3976,14895.0
2015-08-06 11:20:00,44.11,44.17,44.11,44.15,31113.0,34.3898,34.4366,34.3898,34.421,31113.0
2015-08-06 11:25:00,44.14,44.15,44.08,44.1,36036.0,34.4132,34.421,34.3664,34.382,36036.0
2015-08-06 11:30:00,44.1,44.11,44.04,44.05,25198.0,34.382,34.3898,34.3352,34.343,25198.0
2015-08-06 11:35:00,44.04,44.04,43.95,43.95,49174.0,34.3352,34.3352,34.265,34.265,49174.0
2015-08-06 11:40:00,43.94,43.96,43.84,43.84,107474.0,34.2572,34.2728,34.1793,34.1793,107474.0
2015-08-06 11:45:00,43.84,43.84,43.79,43.79,21085.0,34.1793,34.1793,34.1403,34.1403,21085.0
2015-08-06 11:50:00,43.78,43.86,43.77,43.83,46147.0,34.1325,34.1949,34.1247,34.1715,46147.0
2015-08-06 11:55:00,43.83,43.86,43.78,43.8,39047.0,34.1715,34.1949,34.1325,34.1481,39047.0
2015-08-06 12:00:00,43.8,43.84,43.76,43.8,95328.0,34.1481,34.1793,34.1169,34.1481,95328.0
2015-08-06 12:05:00,43.8,43.82,43.79,43.81,11018.0,34.1481,34.1637,34.1403,34.1559,11018.0
2015-08-06 12:10:00,43.83,43.84,43.78,43.8,20742.0,34.1715,34.1793,34.1325,34.1481,20742.0
2015-08-06 12:15:00,43.8,43.8,43.7,43.74,32229.0,34.1481,34.1481,34.0701,34.1013,32229.0
2015-08-06 12:20:00,43.73,43.74,43.68,43.69,18133.0,34.0935,34.1013,34.0545,34.0623,18133.0
2015-08-06 12:25:00,43.69,43.78,43.69,43.77,12529.0,34.0623,34.1325,34.0623,34.1247,12529.0
2015-08-06 12:30:00,43.77,43.77,43.69,43.69,16941.0,34.1247,34.1247,34.0623,34.0623,16941.0
2015-08-06 12:35:00,43.68,43.7,43.63,43.63,97452.0,34.0545,34.0701,34.0156,34.0156,97452.0
2015-08-06 12:40:00,43.63,43.66,43.59,43.64,146177.0,34.0156,34.0389,33.9844,34.0234,146177.0
2015-08-06 12:45:00,43.63,43.71,43.61,43.69,19734.0,34.0156,34.0779,34.0,34.0623,19734.0
2015-08-06 12:50:00,43.69,43.71,43.68,43.68,9435.0,34.0623,34.0779,34.0545,34.0545,9435.0
2015-08-06 12:55:00,43.68,43.68,43.63,43.66,38719.0,34.0545,34.0545,34.0156,34.0389,38719.0
2015-08-06 13:00:00,43.66,43.69,43.64,43.68,22192.0,34.0389,34.0623,34.0234,34.0545,22192.0
2015-08-06 13:05:00,43.68,43.72,43.68,43.71,27970.0,34.0545,34.0857,34.0545,34.0779,27970.0
2015-08-06 13:10:00,43.71,43.78,43.7,43.77,43738.0,34.0779,34.1325,34.0701,34.1247,43738.0
2015-08-06 13:15:00,43.78,43.8,43.76,43.78,27709.0,34.1325,34.1481,34.1169,34.1325,27709.0
2015-08-06 13:20:00,43.79,43.86,43.76,43.85,49277.0,34.1403,34.1949,34.1169,34.1871,49277.0
2015-08-06 13:25:00,43.85,43.88,43.82,43.83,22896.0,34.1871,34.2105,34.1637,34.1715,22896.0
2015-08-06 13:30:00,43.84,43.85,43.8,43.81,22678.0,34.1793,34.1871,34.1481,34.1559,22678.0
2015-08-06 13:35:00,43.81,43.86,43.79,43.79,33232.0,34.1559,34.1949,34.1403,34.1403,33232.0
2015-08-06 13:40:00,43.79,43.8,43.77,43.8,9097.0,34.1403,34.1481,34.1247,34.1481,9097.0
2015-08-06 13:45:00,43.79,43.84,43.79,43.8,24798.0,34.1403,34.1793,34.1403,34.1481,24798.0
2015-08-06 13:50:00,43.8,43.81,43.74,43.75,10678.0,34.1481,34.1559,34.1013,34.1091,10678.0
2015-08-06 13:55:00,43.75,43.76,43.73,43.76,14383.0,34.1091,34.1169,34.0935,34.1169,14383.0
2015-08-06 14:00:00,43.76,43.76,43.68,43.68,19275.0,34.1169,34.1169,34.0545,34.0545,19275.0
2015-08-06 14:05:00,43.69,43.7,43.68,43.7,14054.0,34.0623,34.0701,34.0545,34.0701,14054.0
2015-08-06 14:10:00,43.69,43.73,43.68,43.73,32197.0,34.0623,34.0935,34.0545,34.0935,32197.0
2015-08-06 14:15:00,43.73,43.75,43.7,43.75,53342.0,34.0935,34.1091,34.0701,34.1091,53342.0
2015-08-06 14:20:00,43.74,43.79,43.73,43.78,13939.0,34.1013,34.1403,34.0935,34.1325,13939.0
2015-08-06 14:25:00,43.79,43.89,43.78,43.83,45352.0,34.1403,34.2183,34.1325,34.1715,45352.0
2015-08-06 14:30:00,43.83,43.86,43.78,43.79,19525.0,34.1715,34.1949,34.1325,34.1403,19525.0
2015-08-06 14:35:00,43.79,43.83,43.79,43.82,29606.0,34.1403,34.1715,34.1403,34.1637,29606.0
2015-08-06 14:40:00,43.82,43.83,43.8,43.8,16700.0,34.1637,34.1715,34.1481,34.1481,16700.0
2015-08-06 14:45:00,43.8,43.81,43.77,43.78,13955.0,34.1481,34.1559,34.1247,34.1325,13955.0
2015-08-06 14:50:00,43.78,43.78,43.74,43.75,28462.0,34.1325,34.1325,34.1013,34.1091,28462.0
2015-08-06 14:55:00,43.74,43.75,43.72,43.74,15390.0,34.1013,34.1091,34.0857,34.1013,15390.0
2015-08-06 15:00:00,43.75,43.79,43.74,43.77,32622.0,34.1091,34.1403,34.1013,34.1247,32622.0
2015-08-06 15:05:00,43.78,43.79,43.76,43.77,36725.0,34.1325,34.1403,34.1169,34.1247,36725.0
2015-08-06 15:10:00,43.76,43.8,43.75,43.79,54155.0,34.1169,34.1481,34.1091,34.1403,54155.0
2015-08-06 15:15:00,43.79,43.82,43.79,43.81,24595.0,34.1403,34.1637,34.1403,34.1559,24595.0
2015-08-06 15:20:00,43.8,43.82,43.76,43.8,45088.0,34.1481,34.1637,34.1169,34.1481,45088.0
2015-08-06 15:25:00,43.79,43.8,43.75,43.77,62082.0,34.1403,34.1481,34.1091,34.1247,62082.0
2015-08-06 15:30:00,43.77,43.78,43.73,43.75,37449.0,34.1247,34.1325,34.0935,34.1091,37449.0
2015-08-06 15:35:00,43.74,43.78,43.71,43.78,30730.0,34.1013,34.1325,34.0779,34.1325,30730.0
2015-08-06 15:40:00,43.77,43.83,43.77,43.82,69609.0,34.1247,34.1715,34.1247,34.1637,69609.0
2015-08-06 15:45:00,43.81,43.85,43.81,43.84,77966.0,34.1559,34.1871,34.1559,34.1793,77966.0
2015-08-06 15:50:00,43.84,43.85,43.82,43.84,60565.0,34.1793,34.1871,34.1637,34.1793,60565.0
2015-08-06 15:55:00,43.84,43.85,43.8,43.83,188939.0,34.1793,34.1871,34.1481,34.1715,188939.0
2015-08-07 09:30:00,43.76,43.78,43.69,43.75,39624.0,34.1169,34.1325,34.0623,34.1091,39624.0
2015-08-07 09:35:00,43.75,43.99,43.75,43.99,108995.0,34.1091,34.2962,34.1091,34.2962,108995.0
2015-08-07 09:40:00,43.97,44.12,43.96,44.07,164237.0,34.2806,34.3976,34.2728,34.3586,164237.0
2015-08-07 09:45:00,44.07,44.08,43.98,44.01,241946.0,34.3586,34.3664,34.2884,34.3118,241946.0
2015-08-07 09:50:00,44.01,44.03,43.85,43.87,111958.0,34.3118,34.3274,34.1871,34.2027,111958.0
2015-08-07 09:55:00,43.87,43.87,43.82,43.86,56799.0,34.2027,34.2027,34.1637,34.1949,56799.0
2015-08-07 10:00:00,43.86,43.86,43.68,43.69,27253.0,34.1949,34.1949,34.0545,34.0623,27253.0
2015-08-07 10:05:00,43.66,43.71,43.63,43.65,38073.0,34.0389,34.0779,34.0156,34.0312,38073.0
2015-08-07 10:10:00,43.66,43.76,43.66,43.76,211236.0,34.0389,34.1169,34.0389,34.1169,211236.0
2015-08-07 10:15:00,43.75,43.82,43.74,43.77,51834.0,34.1091,34.1637,34.1013,34.1247,51834.0
2015-08-07 10:20:00,43.76,43.77,43.68,43.68,25091.0,34.1169,34.1247,34.0545,34.0545,25091.0
2015-08-07 10:25:00,43.69,43.69,43.63,43.67,40330.0,34.0623,34.0623,34.0156,34.0467,40330.0
2015-08-07 10:30:00,43.66,43.73,43.64,43.72,67534.0,34.0389,34.0935,34.0234,34.0857,67534.0
2015-08-07 10:35:00,43.73,43.77,43.72,43.77,33403.0,34.0935,34.1247,34.0857,34.1247,33403.0
2015-08-07 10:40:00,43.77,43.77,43.71,43.73,59072.0,34.1247,34.1247,34.0779,34.0935,59072.0
2015-08-07 10:45:00,43.74,43.76,43.64,43.74,37942.0,34.1013,34.1169,34.0234,34.1013,37942.0
2015-08-07 10:50:00,43.74,43.76,43.64,43.64,29445.0,34.1013,34.1169,34.0234,34.0234,29445.0
2015-08-07 10:55:00,43.64,43.68,43.62,43.66,72083.0,34.0234,34.0545,34.0078,34.0389,72083.0
2015-08-07 11:00:00,43.66,43.69,43.62,43.62,91992.0,34.0389,34.0623,34.0078,34.0078,91992.0
2015-08-07 11:05:00,43.62,43.68,43.62,43.62,47424.0,34.0078,34.0545,34.0078,34.0078,47424.0
2015-08-07 11:10:00,43.62,43.66,43.55,43.55,33121.0,34.0078,34.0389,33.9532,33.9532,33121.0
2015-08-07 11:15:00,43.54,43.57,43.51,43.53,90505.0,33.9454,33.9688,33.922,33.9376,90505.0
2015-08-07 11:20:00,43.52,43.53,43.5,43.53,115057.0,33.9298,33.9376,33.9142,33.9376,115057.0
2015-08-07 11:25:00,43.53,43.55,43.5,43.51,34651.0,33.9376,33.9532,33.9142,33.922,34651.0
2015-08-07 11:30:00,43.52,43.54,43.49,43.51,44140.0,33.9298,33.9454,33.9064,33.922,44140.0
2015-08-07 11:35:00,43.51,43.53,43.48,43.49,25621.0,33.922,33.9376,33.8986,33.9064,25621.0
2015-08-07 11:40:00,43.49,43.54,43.49,43.51,16579.0,33.9064,33.9454,33.9064,33.922,16579.0
2015-08-07 11:45:00,43.52,43.53,43.49,43.5,44598.0,33.9298,33.9376,33.9064,33.9142,44598.0
2015-08-07 11:50:00,43.5,43.55,43.48,43.48,65345.0,33.9142,33.9532,33.8986,33.8986,65345.0
2015-08-07 11:55:00,43.49,43.53,43.45,43.52,22290.0,33.9064,33.9376,33.8752,33.9298,22290.0
2015-08-07 12:00:00,43.54,43.61,43.54,43.57,16052.0,33.9454,34.0,33.9454,33.9688,16052.0
2015-08-07 12:05:00,43.57,43.61,43.57,43.6,13146.0,33.9688,34.0,33.9688,33.9922,13146.0
2015-08-07 12:10:00,43.6,43.63,43.58,43.61,48229.0,33.9922,34.0156,33.9766,34.0,48229.0
2015-08-07 12:15:00,43.61,43.61,43.59,43.59,5691.0,34.0,34.0,33.9844,33.9844,5691.0
2015-08-07 12:20:00,43.6,43.6,43.54,43.56,14386.0,33.9922,33.9922,33.9454,33.961,14386.0
2015-08-07 12:25:00,43.56,43.6,43.54,43.55,11158.0,33.961,33.9922,33.9454,33.9532,11158.0
2015-08-07 12:30:00,43.55,43.56,43.5,43.51,20175.0,33.9532,33.961,33.9142,33.922,20175.0
2015-08-07 12:35:00,43.51,43.51,43.46,43.5,23350.0,33.922,33.922,33.883,33.9142,23350.0
2015-08-07 12:40:00,43.51,43.51,43.48,43.5,3950.0,33.922,33.922,33.8986,33.9142,3950.0
2015-08-07 12:45:00,43.5,43.5,43.43,43.43,17374.0,33.9142,33.9142,33.8596,33.8596,17374.0
2015-08-07 12:50:00,43.43,43.45,43.41,43.42,53515.0,33.8596,33.8752,33.844,33.8518,53515.0
2015-08-07 12:55:00,43.42,43.46,43.4,43.46,14629.0,33.8518,33.883,33.8362,33.883,14629.0
2015-08-07 13:00:00,43.44,43.44,43.42,43.43,6316.0,33.8674,33.8674,33.8518,33.8596,6316.0
2015-08-07 13:05:00,43.43,43.45,43.42,43.44,4519.0,33.8596,33.8752,33.8518,33.8674,4519.0
2015-08-07 13:10:00,43.43,43.43,43.37,43.38,22702.0,33.8596,33.8596,33.8129,33.8207,22702.0
2015-08-07 13:15:00,43.37,43.38,43.34,43.37,4606.0,33.8129,33.8207,33.7895,33.8129,4606.0
2015-08-07 13:20:00,43.37,43.37,43.33,43.33,27359.0,33.8129,33.8129,33.7817,33.7817,27359.0
2015-08-07 13:25:00,43.32,43.34,43.3,43.33,39399.0,33.7739,33.7895,33.7583,33.7817,39399.0
2015-08-07 13:30:00,43.33,43.38,43.32,43.37,14560.0,33.7817,33.8207,33.7739,33.8129,14560.0
2015-08-07 13:35:00,43.38,43.4,43.34,43.34,7074.0,33.8207,33.8362,33.7895,33.7895,7074.0
2015-08-07 13:40:00,43.34,43.36,43.33,43.35,7312.0,33.7895,33.8051,33.7817,33.7973,7312.0
2015-08-07 13:45:00,43.35,43.41,43.35,43.4,13344.0,33.7973,33.844,33.7973,33.8362,13344.0
2015-08-07 13:50:00,43.4,43.41,43.33,43.35,12047.0,33.8362,33.844,33.7817,33.7973,12047.0
2015-08-07 13:55:00,43.36,43.36,43.33,43.34,4750.0,33.8051,33.8051,33.7817,33.7895,4750.0
2015-08-07 14:00:00,43.34,43.34,43.3,43.31,10291.0,33.7895,33.7895,33.7583,33.7661,10291.0
2015-08-07 14:05:00,43.31,43.35,43.3,43.34,18532.0,33.7661,33.7973,33.7583,33.7895,18532.0
2015-08-07 14:10:00,43.33,43.35,43.29,43.32,20851.0,33.7817,33.7973,33.7505,33.7739,20851.0
2015-08-07 14:15:00,43.32,43.32,43.22,43.23,36814.0,33.7739,33.7739,33.6959,33.7037,36814.0
2015-08-07 14:20:00,43.23,43.24,43.18,43.2,85655.0,33.7037,33.7115,33.6647,33.6803,85655.0
2015-08-07 14:25:00,43.2,43.27,43.19,43.26,16845.0,33.6803,33.7349,33.6725,33.7271,16845.0
2015-08-07 14:30:00,43.26,43.31,43.26,43.29,23870.0,33.7271,33.7661,33.7271,33.7505,23870.0
2015-08-07 14:35:00,43.29,43.32,43.28,43.29,20327.0,33.7505,33.7739,33.7427,33.7505,20327.0
2015-08-07 14:40:00,43.29,43.29,43.25,43.27,12876.0,33.7505,33.7505,33.7193,33.7349,12876.0
2015-08-07 14:45:00,43.26,43.32,43.24,43.32,24223.0,33.7271,33.7739,33.7115,33.7739,24223.0
2015-08-07 14:50:00,43.31,43.38,43.31,43.34,19505.0,33.7661,33.8207,33.7661,33.7895,19505.0
2015-08-07 14:55:00,43.35,43.38,43.33,43.38,26524.0,33.7973,33.8207,33.7817,33.8207,26524.0
2015-08-07 15:00:00,43.38,43.38,43.37,43.38,10625.0,33.8207,33.8207,33.8129,33.8207,10625.0
2015-08-07 15:05:00,43.38,43.38,43.35,43.38,14679.0,33.8207,33.8207,33.7973,33.8207,14679.0
2015-08-07 15:10:00,43.38,43.38,43.34,43.36,10093.0,33.8207,33.8207,33.7895,33.8051,10093.0
2015-08-07 15:15:00,43.37,43.39,43.33,43.38,36625.0,33.8129,33.8284,33.7817,33.8207,36625.0
2015-08-07 15:20:00,43.38,43.42,43.36,43.41,16951.0,33.8207,33.8518,33.8051,33.844,16951.0
2015-08-07 15:25:00,43.42,43.49,43.38,43.47,37991.0,33.8518,33.9064,33.8207,33.8908,37991.0
2015-08-07 15:30:00,43.46,43.5,43.43,43.44,43877.0,33.883,33.9142,33.8596,33.8674,43877.0
2015-08-07 15:35:00,43.44,43.47,43.41,43.46,20010.0,33.8674,33.8908,33.844,33.883,20010.0
2015-08-07 15:40:00,43.47,43.51,43.45,43.48,43836.0,33.8908,33.922,33.8752,33.8986,43836.0
2015-08-07 15:45:00,43.48,43.51,43.47,43.51,24999.0,33.8986,33.922,33.8908,33.922,24999.0
2015-08-07 15:50:00,43.5,43.54,43.49,43.54,72511.0,33.9142,33.9454,33.9064,33.9454,72511.0
2015-08-07 15:55:00,43.53,43.58,43.52,43.57,241097.0,33.9376,33.9766,33.9298,33.9688,241097.0
2015-08-10 09:30:00,43.94,43.98,43.78,43.97,56699.0,34.2572,34.2884,34.1325,34.2806,56699.0
2015-08-10 09:35:00,43.97,44.02,43.89,43.99,67577.0,34.2806,34.3196,34.2183,34.2962,67577.0
2015-08-10 09:40:00,43.97,44.05,43.92,44.0,101319.0,34.2806,34.343,34.2417,34.304,101319.0
2015-08-10 09:45:00,44.0,44.07,43.96,44.05,28177.0,34.304,34.3586,34.2728,34.343,28177.0
2015-08-10 09:50:00,44.05,44.1,44.04,44.1,19089.0,34.343,34.382,34.3352,34.382,19089.0
2015-08-10 09:55:00,44.1,44.1,43.99,44.01,19757.0,34.382,34.382,34.2962,34.3118,19757.0
2015-08-10 10:00:00,44.01,44.08,44.01,44.07,21651.0,34.3118,34.3664,34.3118,34.3586,21651.0
2015-08-10 10:05:00,44.09,44.11,44.07,44.1,22716.0,34.3742,34.3898,34.3586,34.382,22716.0
2015-08-10 10:10:00,44.11,44.13,44.06,44.08,84376.0,34.3898,34.4054,34.3508,34.3664,84376.0
2015-08-10 10:15:00,44.12,44.19,44.1,44.16,11407.0,34.3976,34.4522,34.382,34.4288,11407.0
2015-08-10 10:20:00,44.17,44.23,44.17,44.18,42003.0,34.4366,34.4833,34.4366,34.4444,42003.0
2015-08-10 10:25:00,44.18,44.21,44.16,44.21,19133.0,34.4444,34.4677,34.4288,34.4677,19133.0
2015-08-10 10:30:00,44.2,44.2,44.09,44.14,37292.0,34.46,34.46,34.3742,34.4132,37292.0
2015-08-10 10:35:00,44.14,44.14,44.08,44.12,18250.0,34.4132,34.4132,34.3664,34.3976,18250.0
2015-08-10 10:40:00,44.11,44.12,44.07,44.09,22706.0,34.3898,34.3976,34.3586,34.3742,22706.0
2015-08-10 10:45:00,44.09,44.17,44.09,44.17,63752.0,34.3742,34.4366,34.3742,34.4366,63752.0
2015-08-10 10:50:00,44.17,44.17,44.1,44.13,12904.0,34.4366,34.4366,34.382,34.4054,12904.0
2015-08-10 10:55:00,44.13,44.14,44.07,44.1,22075.0,34.4054,34.4132,34.3586,34.382,22075.0
2015-08-10 11:00:00,44.1,44.12,44.08,44.12,145678.0,34.382,34.3976,34.3664,34.3976,145678.0
2015-08-10 11:05:00,44.14,44.16,44.13,44.15,18197.0,34.4132,34.4288,34.4054,34.421,18197.0
2015-08-10 11:10:00,44.15,44.16,44.12,44.12,15500.0,34.421,34.4288,34.3976,34.3976,15500.0
2015-08-10 11:15:00,44.13,44.13,44.08,44.1,10300.0,34.4054,34.4054,34.3664,34.382,10300.0
2015-08-10 11:20:00,44.11,44.12,44.08,44.09,12196.0,34.3898,34.3976,34.3664,34.3742,12196.0
2015-08-10 11:25:00,44.1,44.11,43.99,44.01,29993.0,34.382,34.3898,34.2962,34.3118,29993.0
2015-08-10 11:30:00,44.01,44.08,44.01,44.07,38804.0,34.3118,34.3664,34.3118,34.3586,38804.0
2015-08-10 11:35:00,44.08,44.08,44.01,44.02,25162.0,34.3664,34.3664,34.3118,34.3196,25162.0
2015-08-10 11:40:00,44.03,44.05,44.03,44.04,6572.0,34.3274,34.343,34.3274,34.3352,6572.0
2015-08-10 11:45:00,44.04,44.07,44.03,44.04,15945.0,34.3352,34.3586,34.3274,34.3352,15945.0
2015-08-10 11:50:00,44.05,44.1,44.05,44.08,77813.0,34.343,34.382,34.343,34.3664,77813.0
2015-08-10 11:55:00,44.08,44.08,44.05,44.06,11679.0,34.3664,34.3664,34.343,34.3508,11679.0
2015-08-10 12:00:00,44.07,44.07,44.05,44.06,6728.0,34.3586,34.3586,34.343,34.3508,6728.0
2015-08-10 12:05:00,44.05,44.07,44.05,44.07,9230.0,34.343,34.3586,34.343,34.3586,9230.0
2015-08-10 12:10:00,44.07,44.09,44.05,44.08,14304.0,34.3586,34.3742,34.343,34.3664,14304.0
2015-08-10 12:15:00,44.08,44.09,44.03,44.07,13926.0,34.3664,34.3742,34.3274,34.3586,13926.0
2015-08-10 12:20:00,44.08,44.09,44.07,44.09,7144.0,34.3664,34.3742,34.3586,34.3742,7144.0
2015-08-10 12:25:00,44.09,44.1,44.08,44.09,8539.0,34.3742,34.382,34.3664,34.3742,8539.0
2015-08-10 12:30:00,44.09,44.1,44.06,44.06,5127.0,34.3742,34.382,34.3508,34.3508,5127.0
2015-08-10 12:35:00,44.06,44.08,44.06,44.06,7905.0,34.3508,34.3664,34.3508,34.3508,7905.0
2015-08-10 12:40:00,44.07,44.08,44.04,44.06,15190.0,34.3586,34.3664,34.3352,34.3508,15190.0
2015-08-10 12:45:00,44.07,44.12,44.07,44.1,13019.0,34.3586,34.3976,34.3586,34.382,13019.0
2015-08-10 12:50:00,44.11,44.11,44.07,44.1,10211.0,34.3898,34.3898,34.3586,34.382,10211.0
2015-08-10 12:55:00,44.11,44.11,44.07,44.08,10068.0,34.3898,34.3898,34.3586,34.3664,10068.0
2015-08-10 13:00:00,44.07,44.11,44.05,44.11,6553.0,34.3586,34.3898,34.343,34.3898,6553.0
2015-08-10 13:05:00,44.12,44.15,44.11,44.14,14830.0,34.3976,34.421,34.3898,34.4132,14830.0
2015-08-10 13:10:00,44.15,44.16,44.13,44.14,8969.0,34.421,34.4288,34.4054,34.4132,8969.0
2015-08-10 13:15:00,44.15,44.15,44.12,44.13,3973.0,34.421,34.421,34.3976,34.4054,3973.0
2015-08-10 13:20:00,44.12,44.16,44.12,44.14,25578.0,34.3976,34.4288,34.3976,34.4132,25578.0
2015-08-10 13:25:00,44.14,44.15,44.13,44.13,4082.0,34.4132,34.421,34.4054,34.4054,4082.0
2015-08-10 13:30:00,44.13,44.14,44.12,44.14,4525.0,34.4054,34.4132,34.3976,34.4132,4525.0
2015-08-10 13:35:00,44.13,44.16,44.11,44.15,3950.0,34.4054,34.4288,34.3898,34.421,3950.0
2015-08-10 13:40:00,44.15,44.15,44.12,44.12,3776.0,34.421,34.421,34.3976,34.3976,3776.0
2015-08-10 13:45:00,44.12,44.12,44.07,44.11,20166.0,34.3976,34.3976,34.3586,34.3898,20166.0
2015-08-10 13:50:00,44.11,44.11,44.09,44.1,5973.0,34.3898,34.3898,34.3742,34.382,5973.0
2015-08-10 13:55:00,44.1,44.15,44.1,44.15,9926.0,34.382,34.421,34.382,34.421,9926.0
2015-08-10 14:00:00,44.15,44.17,44.12,44.13,14772.0,34.421,34.4366,34.3976,34.4054,14772.0
2015-08-10 14:05:00,44.14,44.16,44.14,44.16,5876.0,34.4132,34.4288,34.4132,34.4288,5876.0
2015-08-10 14:10:00,44.16,44.16,44.14,44.16,26391.0,34.4288,34.4288,34.4132,34.4288,26391.0
2015-08-10 14:15:00,44.16,44.18,44.14,44.15,19469.0,34.4288,34.4444,34.4132,34.421,19469.0
2015-08-10 14:20:00,44.14,44.15,44.12,44.13,7487.0,34.4132,34.421,34.3976,34.4054,7487.0
2015-08-10 14:25:00,44.12,44.16,44.12,44.15,11021.0,34.3976,34.4288,34.3976,34.421,11021.0
2015-08-10 14:30:00,44.15,44.16,44.13,44.16,7956.0,34.421,34.4288,34.4054,34.4288,7956.0
2015-08-10 14:35:00,44.17,44.2,44.16,44.19,14794.0,34.4366,34.46,34.4288,34.4522,14794.0
2015-08-10 14:40:00,44.19,44.19,44.16,44.18,6480.0,34.4522,34.4522,34.4288,34.4444,6480.0
2015-08-10 14:45:00,44.18,44.2,44.17,44.17,10413.0,34.4444,34.46,34.4366,34.4366,10413.0
2015-08-10 14:50:00,44.17,44.19,44.15,44.15,8683.0,34.4366,34.4522,34.421,34.421,8683.0
2015-08-10 14:55:00,44.14,44.16,44.14,44.15,16285.0,34.4132,34.4288,34.4132,34.421,16285.0
2015-08-10 15:00:00,44.15,44.17,44.14,44.16,32496.0,34.421,34.4366,34.4132,34.4288,32496.0
2015-08-10 15:05:00,44.16,44.19,44.16,44.18,17119.0,34.4288,34.4522,34.4288,34.4444,17119.0
2015-08-10 15:10:00,44.17,44.18,44.14,44.18,17238.0,34.4366,34.4444,34.4132,34.4444,17238.0
2015-08-10 15:15:00,44.18,44.2,44.16,44.19,27310.0,34.4444,34.46,34.4288,34.4522,27310.0
2015-08-10 15:20:00,44.19,44.19,44.16,44.18,31438.0,34.4522,34.4522,34.4288,34.4444,31438.0
2015-08-10 15:25:00,44.19,44.2,44.17,44.2,18634.0,34.4522,34.46,34.4366,34.46,18634.0
2015-08-10 15:30:00,44.2,44.21,44.17,44.18,68314.0,34.46,34.4677,34.4366,34.4444,68314.0
2015-08-10 15:35:00,44.18,44.19,44.14,44.16,31405.0,34.4444,34.4522,34.4132,34.4288,31405.0
2015-08-10 15:40:00,44.16,44.17,44.15,44.16,19680.0,34.4288,34.4366,34.421,34.4288,19680.0
2015-08-10 15:45:00,44.17,44.18,44.15,44.15,30545.0,34.4366,34.4444,34.421,34.421,30545.0
2015-08-10 15:50:00,44.16,44.19,44.15,44.18,72443.0,34.4288,34.4522,34.421,34.4444,72443.0
2015-08-10 15:55:00,44.18,44.21,44.17,44.2,173976.0,34.4444,34.4677,34.4366,34.46,173976.0
2015-08-11 09:30:00,43.95,43.97,43.64,43.74,82810.0,34.265,34.2806,34.0234,34.1013,82810.0
2015-08-11 09:35:00,43.76,44.01,43.75,43.93,103378.0,34.1169,34.3118,34.1091,34.2495,103378.0
2015-08-11 09:40:00,43.93,43.98,43.89,43.93,34535.0,34.2495,34.2884,34.2183,34.2495,34535.0
2015-08-11 09:45:00,43.94,43.94,43.81,43.85,112341.0,34.2572,34.2572,34.1559,34.1871,112341.0
2015-08-11 09:50:00,43.85,43.88,43.68,43.69,59870.0,34.1871,34.2105,34.0545,34.0623,59870.0
2015-08-11 09:55:00,43.7,43.73,43.67,43.68,22405.0,34.0701,34.0935,34.0467,34.0545,22405.0
2015-08-11 10:00:00,43.68,43.75,43.66,43.7,67028.0,34.0545,34.1091,34.0389,34.0701,67028.0
2015-08-11 10:05:00,43.7,43.75,43.68,43.7,45371.0,34.0701,34.1091,34.0545,34.0701,45371.0
2015-08-11 10:10:00,43.69,43.71,43.63,43.7,57465.0,34.0623,34.0779,34.0156,34.0701,57465.0
2015-08-11 10:15:00,43.7,43.71,43.64,43.71,29676.0,34.0701,34.0779,34.0234,34.0779,29676.0
2015-08-11 10:20:00,43.71,43.74,43.69,43.74,37424.0,34.0779,34.1013,34.0623,34.1013,37424.0
2015-08-11 10:25:00,43.74,43.8,43.74,43.76,85324.0,34.1013,34.1481,34.1013,34.1169,85324.0
2015-08-11 10:30:00,43.76,43.77,43.72,43.74,45169.0,34.1169,34.1247,34.0857,34.1013,45169.0
2015-08-11 10:35:00,43.75,43.75,43.71,43.72,17565.0,34.1091,34.1091,34.0779,34.0857,17565.0
2015-08-11 10:40:00,43.71,43.78,43.69,43.74,37918.0,34.0779,34.1325,34.0623,34.1013,37918.0
2015-08-11 10:45:00,43.75,43.81,43.74,43.81,23456.0,34.1091,34.1559,34.1013,34.1559,23456.0
2015-08-11 10:50:00,43.81,43.82,43.76,43.82,17019.0,34.1559,34.1637,34.1169,34.1637,17019.0
2015-08-11 10:55:00,43.82,43.82,43.76,43.79,23383.0,34.1637,34.1637,34.1169,34.1403,23383.0
2015-08-11 11:00:00,43.78,43.82,43.73,43.74,37252.0,34.1325,34.1637,34.0935,34.1013,37252.0
2015-08-11 11:05:00,43.73,43.73,43.66,43.68,25537.0,34.0935,34.0935,34.0389,34.0545,25537.0
2015-08-11 11:10:00,43.68,43.75,43.66,43.75,24899.0,34.0545,34.1091,34.0389,34.1091,24899.0
2015-08-11 11:15:00,43.75,43.75,43.68,43.68,24955.0,34.1091,34.1091,34.0545,34.0545,24955.0
2015-08-11 11:20:00,43.68,43.71,43.59,43.59,123790.0,34.0545,34.0779,33.9844,33.9844,123790.0
2015-08-11 11:25:00,43.58,43.6,43.52,43.54,39322.0,33.9766,33.9922,33.9298,33.9454,39322.0
2015-08-11 11:30:00,43.55,43.56,43.51,43.51,28573.0,33.9532,33.961,33.922,33.922,28573.0
2015-08-11 11:35:00,43.5,43.51,43.44,43.45,32929.0,33.9142,33.922,33.8674,33.8752,32929.0
2015-08-11 11:40:00,43.44,43.46,43.41,43.41,34088.0,33.8674,33.883,33.844,33.844,34088.0
2015-08-11 11:45:00,43.41,43.44,43.32,43.33,45079.0,33.844,33.8674,33.7739,33.7817,45079.0
2015-08-11 11:50:00,43.33,43.39,43.3,43.39,52486.0,33.7817,33.8284,33.7583,33.8284,52486.0
2015-08-11 11:55:00,43.39,43.39,43.32,43.37,81556.0,33.8284,33.8284,33.7739,33.8129,81556.0
2015-08-11 12:00:00,43.38,43.4,43.33,43.36,23788.0,33.8207,33.8362,33.7817,33.8051,23788.0
2015-08-11 12:05:00,43.34,43.41,43.34,43.41,29198.0,33.7895,33.844,33.7895,33.844,29198.0
2015-08-11 12:10:00,43.41,43.5,43.41,43.45,43939.0,33.844,33.9142,33.844,33.8752,43939.0
2015-08-11 12:15:00,43.44,43.51,43.43,43.48,33677.0,33.8674,33.922,33.8596,33.8986,33677.0
2015-08-11 12:20:00,43.48,43.48,43.4,43.43,25000.0,33.8986,33.8986,33.8362,33.8596,25000.0
2015-08-11 12:25:00,43.44,43.47,43.4,43.44,20279.0,33.8674,33.8908,33.8362,33.8674,20279.0
2015-08-11 12:30:00,43.45,43.54,43.44,43.54,36967.0,33.8752,33.9454,33.8674,33.9454,36967.0
2015-08-11 12:35:00,43.54,43.55,43.48,43.49,44826.0,33.9454,33.9532,33.8986,33.9064,44826.0
2015-08-11 12:40:00,43.48,43.51,43.44,43.44,24340.0,33.8986,33.922,33.8674,33.8674,24340.0
2015-08-11 12:45:00,43.44,43.47,43.44,43.46,34198.0,33.8674,33.8908,33.8674,33.883,34198.0
2015-08-11 12:50:00,43.45,43.47,43.43,43.46,27936.0,33.8752,33.8908,33.8596,33.883,27936.0
2015-08-11 12:55:00,43.45,43.45,43.38,43.42,27397.0,33.8752,33.8752,33.8207,33.8518,27397.0
2015-08-11 13:00:00,43.41,43.42,43.34,43.38,43469.0,33.844,33.8518,33.7895,33.8207,43469.0
2015-08-11 13:05:00,43.38,43.39,43.34,43.36,29273.0,33.8207,33.8284,33.7895,33.8051,29273.0
2015-08-11 13:10:00,43.37,43.43,43.33,43.43,27547.0,33.8129,33.8596,33.7817,33.8596,27547.0
2015-08-11 13:15:00,43.42,43.43,43.38,43.42,15867.0,33.8518,33.8596,33.8207,33.8518,15867.0
2015-08-11 13:20:00,43.41,43.41,43.35,43.37,19954.0,33.844,33.844,33.7973,33.8129,19954.0
2015-08-11 13:25:00,43.37,43.39,43.33,43.34,50038.0,33.8129,33.8284,33.7817,33.7895,50038.0
2015-08-11 13:30:00,43.35,43.36,43.3,43.35,40110.0,33.7973,33.8051,33.7583,33.7973,40110.0
2015-08-11 13:35:00,43.36,43.43,43.35,43.43,25915.0,33.8051,33.8596,33.7973,33.8596,25915.0
2015-08-11 13:40:00,43.43,43.43,43.38,43.39,23139.0,33.8596,33.8596,33.8207,33.8284,23139.0
2015-08-11 13:45:00,43.4,43.42,43.36,43.37,25159.0,33.8362,33.8518,33.8051,33.8129,25159.0
2015-08-11 13:50:00,43.37,43.4,43.35,43.37,43110.0,33.8129,33.8362,33.7973,33.8129,43110.0
2015-08-11 13:55:00,43.38,43.39,43.34,43.38,24542.0,33.8207,33.8284,33.7895,33.8207,24542.0
2015-08-11 14:00:00,43.37,43.38,43.3,43.34,37875.0,33.8129,33.8207,33.7583,33.7895,37875.0
2015-08-11 14:05:00,43.34,43.38,43.31,43.34,15201.0,33.7895,33.8207,33.7661,33.7895,15201.0
2015-08-11 14:10:00,43.35,43.37,43.32,43.32,30558.0,33.7973,33.8129,33.7739,33.7739,30558.0
2015-08-11 14:15:00,43.32,43.33,43.27,43.28,28791.0,33.7739,33.7817,33.7349,33.7427,28791.0
2015-08-11 14:20:00,43.29,43.34,43.28,43.32,42680.0,33.7505,33.7895,33.7427,33.7739,42680.0
2015-08-11 14:25:00,43.31,43.38,43.3,43.35,28878.0,33.7661,33.8207,33.7583,33.7973,28878.0
2015-08-11 14:30:00,43.35,43.38,43.33,43.33,19818.0,33.7973,33.8207,33.7817,33.7817,19818.0
2015-08-11 14:35:00,43.33,43.37,43.31,43.37,14567.0,33.7817,33.8129,33.7661,33.8129,14567.0
2015-08-11 14:40:00,43.37,43.38,43.35,43.38,5064.0,33.8129,33.8207,33.7973,33.8207,5064.0
2015-08-11 14:45:00,43.38,43.39,43.35,43.36,39077.0,33.8207,33.8284,33.7973,33.8051,39077.0
2015-08-11 14:50:00,43.35,43.37,43.3,43.37,92209.0,33.7973,33.8129,33.7583,33.8129,92209.0
2015-08-11 14:55:00,43.37,43.43,43.37,43.42,47287.0,33.8129,33.8596,33.8129,33.8518,47287.0
2015-08-11 15:00:00,43.42,43.45,43.4,43.45,28806.0,33.8518,33.8752,33.8362,33.8752,28806.0
2015-08-11 15:05:00,43.45,43.46,43.42,43.43,18327.0,33.8752,33.883,33.8518,33.8596,18327.0
2015-08-11 15:10:00,43.42,43.47,43.42,43.46,18192.0,33.8518,33.8908,33.8518,33.883,18192.0
2015-08-11 15:15:00,43.46,43.47,43.42,43.46,56615.0,33.883,33.8908,33.8518,33.883,56615.0
2015-08-11 15:20:00,43.45,43.46,43.42,43.46,35163.0,33.8752,33.883,33.8518,33.883,35163.0
2015-08-11 15:25:00,43.46,43.46,43.42,43.45,38024.0,33.883,33.883,33.8518,33.8752,38024.0
2015-08-11 15:30:00,43.44,43.46,43.42,43.45,24140.0,33.8674,33.883,33.8518,33.8752,24140.0
2015-08-11 15:35:00,43.47,43.5,43.44,43.5,25994.0,33.8908,33.9142,33.8674,33.9142,25994.0
2015-08-11 15:40:00,43.5,43.54,43.46,43.53,41191.0,33.9142,33.9454,33.883,33.9376,41191.0
2015-08-11 15:45:00,43.52,43.52,43.48,43.48,54088.0,33.9298,33.9298,33.8986,33.8986,54088.0
2015-08-11 15:50:00,43.5,43.56,43.49,43.55,121229.0,33.9142,33.961,33.9064,33.9532,121229.0
2015-08-11 15:55:00,43.55,43.58,43.53,43.56,274270.0,33.9532,33.9766,33.9376,33.961,274270.0
2015-08-12 09:30:00,43.17,43.31,43.02,43.02,152439.0,33.6569,33.7661,33.54,33.54,152439.0
2015-08-12 09:35:00,43.04,43.06,42.84,42.92,511615.0,33.5556,33.5712,33.3996,33.462,511615.0
2015-08-12 09:40:00,42.92,42.99,42.86,42.86,162478.0,33.462,33.5166,33.4152,33.4152,162478.0
2015-08-12 09:45:00,42.86,42.93,42.75,42.75,91225.0,33.4152,33.4698,33.3295,33.3295,91225.0
2015-08-12 09:50:00,42.76,42.79,42.72,42.78,49673.0,33.3373,33.3607,33.3061,33.3529,49673.0
2015-08-12 09:55:00,42.79,42.79,42.72,42.73,70640.0,33.3607,33.3607,33.3061,33.3139,70640.0
2015-08-12 10:00:00,42.73,42.73,42.52,42.55,150590.0,33.3139,33.3139,33.1502,33.1736,150590.0
2015-08-12 10:05:00,42.56,42.56,42.42,42.43,136313.0,33.1813,33.1813,33.0722,33.08,136313.0
2015-08-12 10:10:00,42.41,42.41,42.3,42.31,212354.0,33.0644,33.0644,32.9786,32.9864,212354.0
2015-08-12 10:15:00,42.3,42.43,42.3,42.39,236086.0,32.9786,33.08,32.9786,33.0488,236086.0
2015-08-12 10:20:00,42.39,42.39,42.27,42.29,65710.0,33.0488,33.0488,32.9553,32.9708,65710.0
2015-08-12 10:25:00,42.29,42.35,42.23,42.35,61601.0,32.9708,33.0176,32.9241,33.0176,61601.0
2015-08-12 10:30:00,42.34,42.47,42.32,42.46,73691.0,33.0098,33.1112,32.9942,33.1034,73691.0
2015-08-12 10:35:00,42.45,42.56,42.43,42.56,39163.0,33.0956,33.1813,33.08,33.1813,39163.0
2015-08-12 10:40:00,42.56,42.59,42.49,42.5,56606.0,33.1813,33.2047,33.1268,33.1346,56606.0
2015-08-12 10:45:00,42.51,42.55,42.46,42.49,45479.0,33.1424,33.1736,33.1034,33.1268,45479.0
2015-08-12 10:50:00,42.49,42.51,42.44,42.45,24300.0,33.1268,33.1424,33.0878,33.0956,24300.0
2015-08-12 10:55:00,42.44,42.45,42.34,42.41,74068.0,33.0878,33.0956,33.0098,33.0644,74068.0
2015-08-12 11:00:00,42.41,42.51,42.41,42.5,36453.0,33.0644,33.1424,33.0644,33.1346,36453.0
2015-08-12 11:05:00,42.49,42.56,42.48,42.54,31823.0,33.1268,33.1813,33.119,33.1658,31823.0
2015-08-12 11:10:00,42.54,42.56,42.49,42.5,66381.0,33.1658,33.1813,33.1268,33.1346,66381.0
2015-08-12 11:15:00,42.51,42.53,42.44,42.46,39572.0,33.1424,33.158,33.0878,33.1034,39572.0
2015-08-12 11:20:00,42.46,42.5,42.44,42.45,14651.0,33.1034,33.1346,33.0878,33.0956,14651.0
2015-08-12 11:25:00,42.43,42.53,42.42,42.45,87518.0,33.08,33.158,33.0722,33.0956,87518.0
2015-08-12 11:30:00,42.45,42.48,42.42,42.45,78591.0,33.0956,33.119,33.0722,33.0956,78591.0
2015-08-12 11:35:00,42.45,42.45,42.36,42.36,25870.0,33.0956,33.0956,33.0254,33.0254,25870.0
2015-08-12 11:40:00,42.36,42.37,42.32,42.33,41136.0,33.0254,33.0332,32.9942,33.002,41136.0
2015-08-12 11:45:00,42.33,42.33,42.28,42.3,49592.0,33.002,33.002,32.9631,32.9786,49592.0
2015-08-12 11:50:00,42.3,42.3,42.22,42.24,32133.0,32.9786,32.9786,32.9163,32.9319,32133.0
2015-08-12 11:55:00,42.24,42.3,42.23,42.28,11678.0,32.9319,32.9786,32.9241,32.9631,11678.0
2015-08-12 12:00:00,42.27,42.28,42.22,42.23,39299.0,32.9553,32.9631,32.9163,32.9241,39299.0
2015-08-12 12:05:00,42.24,42.25,42.18,42.19,85439.0,32.9319,32.9397,32.8851,32.8929,85439.0
2015-08-12 12:10:00,42.2,42.24,42.18,42.24,70122.0,32.9007,32.9319,32.8851,32.9319,70122.0
2015-08-12 12:15:00,42.23,42.26,42.22,42.26,69100.0,32.9241,32.9475,32.9163,32.9475,69100.0
2015-08-12 12:20:00,42.26,42.3,42.25,42.29,15995.0,32.9475,32.9786,32.9397,32.9708,15995.0
2015-08-12 12:25:00,42.29,42.31,42.26,42.3,28800.0,32.9708,32.9864,32.9475,32.9786,28800.0
2015-08-12 12:30:00,42.3,42.34,42.28,42.33,80916.0,32.9786,33.0098,32.9631,33.002,80916.0
2015-08-12 12:35:00,42.33,42.36,42.32,42.36,20563.0,33.002,33.0254,32.9942,33.0254,20563.0
2015-08-12 12:40:00,42.35,42.39,42.35,42.35,156523.0,33.0176,33.0488,33.0176,33.0176,156523.0
2015-08-12 12:45:00,42.35,42.37,42.34,42.34,57716.0,33.0176,33.0332,33.0098,33.0098,57716.0
2015-08-12 12:50:00,42.34,42.34,42.25,42.29,21498.0,33.0098,33.0098,32.9397,32.9708,21498.0
2015-08-12 12:55:00,42.28,42.29,42.22,42.25,30632.0,32.9631,32.9708,32.9163,32.9397,30632.0
2015-08-12 13:00:00,42.26,42.32,42.23,42.3,154425.0,32.9475,32.9942,32.9241,32.9786,154425.0
2015-08-12 13:05:00,42.3,42.35,42.29,42.31,44301.0,32.9786,33.0176,32.9708,32.9864,44301.0
2015-08-12 13:10:00,42.31,42.35,42.3,42.32,94424.0,32.9864,33.0176,32.9786,32.9942,94424.0
2015-08-12 13:15:00,42.33,42.39,42.31,42.39,32683.0,33.002,33.0488,32.9864,33.0488,32683.0
2015-08-12 13:20:00,42.39,42.42,42.37,42.42,23160.0,33.0488,33.0722,33.0332,33.0722,23160.0
2015-08-12 13:25:00,42.42,42.43,42.39,42.4,16100.0,33.0722,33.08,33.0488,33.0566,16100.0
2015-08-12 13:30:00,42.41,42.47,42.41,42.43,86619.0,33.0644,33.1112,33.0644,33.08,86619.0
2015-08-12 13:35:00,42.43,42.5,42.43,42.49,64604.0,33.08,33.1346,33.08,33.1268,64604.0
2015-08-12 13:40:00,42.49,42.51,42.47,42.49,37315.0,33.1268,33.1424,33.1112,33.1268,37315.0
2015-08-12 13:45:00,42.51,42.54,42.49,42.53,17499.0,33.1424,33.1658,33.1268,33.158,17499.0
2015-08-12 13:50:00,42.53,42.59,42.51,42.58,23813.0,33.158,33.2047,33.1424,33.1969,23813.0
2015-08-12 13:55:00,42.59,42.6,42.55,42.58,28290.0,33.2047,33.2125,33.1736,33.1969,28290.0
2015-08-12 14:00:00,42.58,42.58,42.52,42.53,42581.0,33.1969,33.1969,33.1502,33.158,42581.0
2015-08-12 14:05:00,42.54,42.54,42.49,42.52,51694.0,33.1658,33.1658,33.1268,33.1502,51694.0
2015-08-12 14:10:00,42.52,42.59,42.52,42.59,45282.0,33.1502,33.2047,33.1502,33.2047,45282.0
2015-08-12 14:15:00,42.58,42.58,42.52,42.54,56130.0,33.1969,33.1969,33.1502,33.1658,56130.0
2015-08-12 14:20:00,42.54,42.56,42.5,42.53,148306.0,33.1658,33.1813,33.1346,33.158,148306.0
2015-08-12 14:25:00,42.53,42.53,42.45,42.47,36122.0,33.158,33.158,33.0956,33.1112,36122.0
2015-08-12 14:30:00,42.47,42.53,42.38,42.41,50386.0,33.1112,33.158,33.041,33.0644,50386.0
2015-08-12 14:35:00,42.41,42.49,42.39,42.49,77470.0,33.0644,33.1268,33.0488,33.1268,77470.0
2015-08-12 14:40:00,42.48,42.51,42.45,42.51,59510.0,33.119,33.1424,33.0956,33.1424,59510.0
2015-08-12 14:45:00,42.52,42.59,42.49,42.58,34020.0,33.1502,33.2047,33.1268,33.1969,34020.0
2015-08-12 14:50:00,42.58,42.61,42.54,42.61,21820.0,33.1969,33.2203,33.1658,33.2203,21820.0
2015-08-12 14:55:00,42.61,42.64,42.57,42.64,53501.0,33.2203,33.2437,33.1891,33.2437,53501.0
2015-08-12 15:00:00,42.65,42.69,42.62,42.63,31859.0,33.2515,33.2827,33.2281,33.2359,31859.0
2015-08-12 15:05:00,42.63,42.69,42.63,42.69,43044.0,33.2359,33.2827,33.2359,33.2827,43044.0
2015-08-12 15:10:00,42.68,42.69,42.6,42.61,56392.0,33.2749,33.2827,33.2125,33.2203,56392.0
2015-08-12 15:15:00,42.62,42.64,42.59,42.63,51202.0,33.2281,33.2437,33.2047,33.2359,51202.0
2015-08-12 15:20:00,42.63,42.7,42.63,42.7,22245.0,33.2359,33.2905,33.2359,33.2905,22245.0
2015-08-12 15:25:00,42.69,42.74,42.68,42.73,45230.0,33.2827,33.3217,33.2749,33.3139,45230.0
2015-08-12 15:30:00,42.74,42.8,42.72,42.8,39643.0,33.3217,33.3685,33.3061,33.3685,39643.0
2015-08-12 15:35:00,42.81,42.81,42.73,42.73,106257.0,33.3763,33.3763,33.3139,33.3139,106257.0
2015-08-12 15:40:00,42.73,42.74,42.7,42.7,68644.0,33.3139,33.3217,33.2905,33.2905,68644.0
2015-08-12 15:45:00,42.7,42.74,42.7,42.73,79715.0,33.2905,33.3217,33.2905,33.3139,79715.0
2015-08-12 15:50:00,42.73,42.76,42.68,42.74,73181.0,33.3139,33.3373,33.2749,33.3217,73181.0
2015-08-12 15:55:00,42.74,42.77,42.7,42.76,274250.0,33.3217,33.3451,33.2905,33.3373,274250.0
2015-08-13 09:30:00,43.01,43.12,42.74,43.12,128052.0,33.5322,33.6179,33.3217,33.6179,128052.0
2015-08-13 09:35:00,43.08,43.08,42.71,42.74,96559.0,33.5868,33.5868,33.2983,33.3217,96559.0
2015-08-13 09:40:00,42.73,42.81,42.68,42.75,74443.0,33.3139,33.3763,33.2749,33.3295,74443.0
2015-08-13 09:45:00,42.74,42.76,42.66,42.66,129555.0,33.3217,33.3373,33.2593,33.2593,129555.0
2015-08-13 09:50:00,42.67,42.74,42.66,42.69,19911.0,33.2671,33.3217,33.2593,33.2827,19911.0
2015-08-13 09:55:00,42.7,42.72,42.65,42.72,22668.0,33.2905,33.3061,33.2515,33.3061,22668.0
2015-08-13 10:00:00,42.71,42.71,42.58,42.58,24834.0,33.2983,33.2983,33.1969,33.1969,24834.0
2015-08-13 10:05:00,42.57,42.7,42.56,42.69,50811.0,33.1891,33.2905,33.1813,33.2827,50811.0
2015-08-13 10:10:00,42.7,42.72,42.62,42.63,60167.0,33.2905,33.3061,33.2281,33.2359,60167.0
2015-08-13 10:15:00,42.63,42.71,42.62,42.69,36516.0,33.2359,33.2983,33.2281,33.2827,36516.0
2015-08-13 10:20:00,42.69,42.74,42.68,42.74,68871.0,33.2827,33.3217,33.2749,33.3217,68871.0
2015-08-13 10:25:00,42.73,42.88,42.72,42.88,142550.0,33.3139,33.4308,33.3061,33.4308,142550.0
2015-08-13 10:30:00,42.88,42.91,42.86,42.89,93316.0,33.4308,33.4542,33.4152,33.4386,93316.0
2015-08-13 10:35:00,42.9,43.01,42.9,43.01,40544.0,33.4464,33.5322,33.4464,33.5322,40544.0
2015-08-13 10:40:00,43.02,43.03,42.95,42.96,31199.0,33.54,33.5478,33.4854,33.4932,31199.0
2015-08-13 10:45:00,42.96,42.97,42.91,42.91,43186.0,33.4932,33.501,33.4542,33.4542,43186.0
2015-08-13 10:50:00,42.9,42.98,42.88,42.98,20353.0,33.4464,33.5088,33.4308,33.5088,20353.0
2015-08-13 10:55:00,42.98,42.98,42.88,42.9,260194.0,33.5088,33.5088,33.4308,33.4464,260194.0
2015-08-13 11:00:00,42.89,42.91,42.83,42.87,24838.0,33.4386,33.4542,33.3919,33.423,24838.0
2015-08-13 11:05:00,42.87,42.87,42.77,42.8,43651.0,33.423,33.423,33.3451,33.3685,43651.0
2015-08-13 11:10:00,42.78,42.83,42.76,42.77,18449.0,33.3529,33.3919,33.3373,33.3451,18449.0
2015-08-13 11:15:00,42.77,42.79,42.73,42.75,10677.0,33.3451,33.3607,33.3139,33.3295,10677.0
2015-08-13 11:20:00,42.75,42.77,42.68,42.7,117267.0,33.3295,33.3451,33.2749,33.2905,117267.0
2015-08-13 11:25:00,42.7,42.7,42.63,42.66,29467.0,33.2905,33.2905,33.2359,33.2593,29467.0
2015-08-13 11:30:00,42.65,42.7,42.63,42.69,13885.0,33.2515,33.2905,33.2359,33.2827,13885.0
2015-08-13 11:35:00,42.69,42.71,42.67,42.68,26514.0,33.2827,33.2983,33.2671,33.2749,26514.0
2015-08-13 11:40:00,42.68,42.72,42.67,42.71,41041.0,33.2749,33.3061,33.2671,33.2983,41041.0
2015-08-13 11:45:00,42.72,42.78,42.71,42.77,35889.0,33.3061,33.3529,33.2983,33.3451,35889.0
2015-08-13 11:50:00,42.77,42.79,42.73,42.76,50953.0,33.3451,33.3607,33.3139,33.3373,50953.0
2015-08-13 11:55:00,42.74,42.79,42.73,42.79,8543.0,33.3217,33.3607,33.3139,33.3607,8543.0
2015-08-13 12:00:00,42.79,42.84,42.78,42.84,11594.0,33.3607,33.3996,33.3529,33.3996,11594.0
2015-08-13 12:05:00,42.84,42.93,42.84,42.91,142566.0,33.3996,33.4698,33.3996,33.4542,142566.0
2015-08-13 12:10:00,42.91,42.94,42.91,42.93,14324.0,33.4542,33.4776,33.4542,33.4698,14324.0
2015-08-13 12:15:00,42.92,42.92,42.88,42.91,56016.0,33.462,33.462,33.4308,33.4542,56016.0
2015-08-13 12:20:00,42.91,42.91,42.89,42.9,10100.0,33.4542,33.4542,33.4386,33.4464,10100.0
2015-08-13 12:25:00,42.92,43.01,42.92,42.98,101195.0,33.462,33.5322,33.462,33.5088,101195.0
2015-08-13 12:30:00,43.0,43.01,42.97,43.0,86145.0,33.5244,33.5322,33.501,33.5244,86145.0
2015-08-13 12:35:00,42.98,42.99,42.92,42.98,108159.0,33.5088,33.5166,33.462,33.5088,108159.0
2015-08-13 12:40:00,42.97,42.97,42.9,42.91,9842.0,33.501,33.501,33.4464,33.4542,9842.0
2015-08-13 12:45:00,42.92,42.94,42.92,42.93,10700.0,33.462,33.4776,33.462,33.4698,10700.0
2015-08-13 12:50:00,42.94,42.97,42.94,42.97,14342.0,33.4776,33.501,33.4776,33.501,14342.0
2015-08-13 12:55:00,42.96,42.97,42.93,42.94,22750.0,33.4932,33.501,33.4698,33.4776,22750.0
2015-08-13 13:00:00,42.94,43.0,42.93,43.0,42072.0,33.4776,33.5244,33.4698,33.5244,42072.0
2015-08-13 13:05:00,43.0,43.03,42.99,43.02,21800.0,33.5244,33.5478,33.5166,33.54,21800.0
2015-08-13 13:10:00,43.0,43.04,43.0,43.02,14707.0,33.5244,33.5556,33.5244,33.54,14707.0
2015-08-13 13:15:00,43.02,43.04,42.99,43.0,18192.0,33.54,33.5556,33.5166,33.5244,18192.0
2015-08-13 13:20:00,43.01,43.04,42.97,42.97,23200.0,33.5322,33.5556,33.501,33.501,23200.0
2015-08-13 13:25:00,42.97,43.03,42.97,43.01,21826.0,33.501,33.5478,33.501,33.5322,21826.0
2015-08-13 13:30:00,43.0,43.01,42.97,42.99,11122.0,33.5244,33.5322,33.501,33.5166,11122.0
2015-08-13 13:35:00,42.98,43.03,42.97,43.03,7300.0,33.5088,33.5478,33.501,33.5478,7300.0
2015-08-13 13:40:00,43.03,43.04,43.0,43.02,20301.0,33.5478,33.5556,33.5244,33.54,20301.0
2015-08-13 13:45:00,43.01,43.01,42.98,43.0,32581.0,33.5322,33.5322,33.5088,33.5244,32581.0
2015-08-13 13:50:00,42.98,42.98,42.93,42.95,15041.0,33.5088,33.5088,33.4698,33.4854,15041.0
2015-08-13 13:55:00,42.98,42.99,42.97,42.97,8967.0,33.5088,33.5166,33.501,33.501,8967.0
2015-08-13 14:00:00,42.98,43.0,42.94,42.96,39559.0,33.5088,33.5244,33.4776,33.4932,39559.0
2015-08-13 14:05:00,42.97,43.02,42.96,43.01,14240.0,33.501,33.54,33.4932,33.5322,14240.0
2015-08-13 14:10:00,43.01,43.02,43.01,43.02,8600.0,33.5322,33.54,33.5322,33.54,8600.0
2015-08-13 14:15:00,43.01,43.02,42.98,43.02,43659.0,33.5322,33.54,33.5088,33.54,43659.0
2015-08-13 14:20:00,43.01,43.05,43.01,43.05,8327.0,33.5322,33.5634,33.5322,33.5634,8327.0
2015-08-13 14:25:00,43.05,43.06,43.02,43.04,21786.0,33.5634,33.5712,33.54,33.5556,21786.0
2015-08-13 14:30:00,43.05,43.07,43.05,43.07,31525.0,33.5634,33.579,33.5634,33.579,31525.0
2015-08-13 14:35:00,43.07,43.08,43.04,43.04,8266.0,33.579,33.5868,33.5556,33.5556,8266.0
2015-08-13 14:40:00,43.05,43.06,43.04,43.06,5583.0,33.5634,33.5712,33.5556,33.5712,5583.0
2015-08-13 14:45:00,43.05,43.08,43.04,43.08,13537.0,33.5634,33.5868,33.5556,33.5868,13537.0
2015-08-13 14:50:00,43.09,43.1,43.07,43.09,11531.0,33.5946,33.6024,33.579,33.5946,11531.0
2015-08-13 14:55:00,43.1,43.11,43.08,43.08,14012.0,33.6024,33.6101,33.5868,33.5868,14012.0
2015-08-13 15:00:00,43.07,43.1,43.05,43.05,21745.0,33.579,33.6024,33.5634,33.5634,21745.0
2015-08-13 15:05:00,43.05,43.07,43.03,43.06,65765.0,33.5634,33.579,33.5478,33.5712,65765.0
2015-08-13 15:10:00,43.06,43.1,43.06,43.1,59250.0,33.5712,33.6024,33.5712,33.6024,59250.0
2015-08-13 15:15:00,43.1,43.1,43.06,43.08,43594.0,33.6024,33.6024,33.5712,33.5868,43594.0
2015-08-13 15:20:00,43.08,43.08,43.02,43.03,82604.0,33.5868,33.5868,33.54,33.5478,82604.0
2015-08-13 15:25:00,43.04,43.06,43.01,43.02,59580.0,33.5556,33.5712,33.5322,33.54,59580.0
2015-08-13 15:30:00,43.02,43.02,42.96,42.97,53010.0,33.54,33.54,33.4932,33.501,53010.0
2015-08-13 15:35:00,42.96,42.97,42.93,42.96,61939.0,33.4932,33.501,33.4698,33.4932,61939.0
2015-08-13 15:40:00,42.96,42.99,42.92,42.92,225874.0,33.4932,33.5166,33.462,33.462,225874.0
2015-08-13 15:45:00,42.92,42.96,42.91,42.94,51040.0,33.462,33.4932,33.4542,33.4776,51040.0
2015-08-13 15:50:00,42.94,42.95,42.91,42.94,84592.0,33.4776,33.4854,33.4542,33.4776,84592.0
2015-08-13 15:55:00,42.95,42.95,42.91,42.94,84126.0,33.4854,33.4854,33.4542,33.4776,84126.0
2015-08-14 09:30:00,43.0,43.09,42.97,42.99,119662.0,33.5244,33.5946,33.501,33.5166,119662.0
2015-08-14 09:35:00,42.97,43.05,42.96,43.0,31451.0,33.501,33.5634,33.4932,33.5244,31451.0
2015-08-14 09:40:00,43.01,43.03,42.9,43.01,62220.0,33.5322,33.5478,33.4464,33.5322,62220.0
2015-08-14 09:45:00,43.01,43.05,42.97,43.03,45295.0,33.5322,33.5634,33.501,33.5478,45295.0
2015-08-14 09:50:00,43.04,43.12,43.03,43.08,68841.0,33.5556,33.6179,33.5478,33.5868,68841.0
2015-08-14 09:55:00,43.09,43.12,43.08,43.1,10253.0,33.5946,33.6179,33.5868,33.6024,10253.0
2015-08-14 10:00:00,43.09,43.11,43.06,43.08,13996.0,33.5946,33.6101,33.5712,33.5868,13996.0
2015-08-14 10:05:00,43.08,43.11,43.04,43.09,39619.0,33.5868,33.6101,33.5556,33.5946,39619.0
2015-08-14 10:10:00,43.1,43.12,43.06,43.07,33318.0,33.6024,33.6179,33.5712,33.579,33318.0
2015-08-14 10:15:00,43.07,43.14,43.05,43.14,21221.0,33.579,33.6335,33.5634,33.6335,21221.0
2015-08-14 10:20:00,43.14,43.17,43.11,43.17,16727.0,33.6335,33.6569,33.6101,33.6569,16727.0
2015-08-14 10:25:00,43.16,43.18,43.12,43.12,19814.0,33.6491,33.6647,33.6179,33.6179,19814.0
2015-08-14 10:30:00,43.13,43.18,43.13,43.17,7563.0,33.6257,33.6647,33.6257,33.6569,7563.0
2015-08-14 10:35:00,43.17,43.18,43.11,43.14,12507.0,33.6569,33.6647,33.6101,33.6335,12507.0
2015-08-14 10:40:00,43.14,43.17,43.13,43.16,14432.0,33.6335,33.6569,33.6257,33.6491,14432.0
2015-08-14 10:45:00,43.15,43.15,43.09,43.11,46696.0,33.6413,33.6413,33.5946,33.6101,46696.0
2015-08-14 10:50:00,43.12,43.15,43.1,43.11,30018.0,33.6179,33.6413,33.6024,33.6101,30018.0
2015-08-14 10:55:00,43.11,43.12,43.06,43.08,58855.0,33.6101,33.6179,33.5712,33.5868,58855.0
2015-08-14 11:00:00,43.05,43.09,43.05,43.07,39031.0,33.5634,33.5946,33.5634,33.579,39031.0
2015-08-14 11:05:00,43.05,43.05,43.01,43.02,27252.0,33.5634,33.5634,33.5322,33.54,27252.0
2015-08-14 11:10:00,43.01,43.04,43.0,43.01,10359.0,33.5322,33.5556,33.5244,33.5322,10359.0
2015-08-14 11:15:00,43.01,43.01,42.93,42.95,99375.0,33.5322,33.5322,33.4698,33.4854,99375.0
2015-08-14 11:20:00,42.95,43.02,42.95,43.01,16500.0,33.4854,33.54,33.4854,33.5322,16500.0
2015-08-14 11:25:00,43.01,43.05,43.01,43.04,24730.0,33.5322,33.5634,33.5322,33.5556,24730.0
2015-08-14 11:30:00,43.04,43.07,43.03,43.07,4000.0,33.5556,33.579,33.5478,33.579,4000.0
2015-08-14 11:35:00,43.07,43.15,43.06,43.14,24422.0,33.579,33.6413,33.5712,33.6335,24422.0
2015-08-14 11:40:00,43.14,43.22,43.14,43.2,58886.0,33.6335,33.6959,33.6335,33.6803,58886.0
2015-08-14 11:45:00,43.19,43.19,43.15,43.16,22059.0,33.6725,33.6725,33.6413,33.6491,22059.0
2015-08-14 11:50:00,43.17,43.21,43.17,43.19,40522.0,33.6569,33.6881,33.6569,33.6725,40522.0
2015-08-14 11:55:00,43.19,43.24,43.18,43.23,17674.0,33.6725,33.7115,33.6647,33.7037,17674.0
2015-08-14 12:00:00,43.23,43.26,43.23,43.24,59920.0,33.7037,33.7271,33.7037,33.7115,59920.0
2015-08-14 12:05:00,43.25,43.26,43.24,43.25,11224.0,33.7193,33.7271,33.7115,33.7193,11224.0
2015-08-14 12:10:00,43.25,43.26,43.22,43.23,40024.0,33.7193,33.7271,33.6959,33.7037,40024.0
2015-08-14 12:15:00,43.23,43.25,43.23,43.25,40070.0,33.7037,33.7193,33.7037,33.7193,40070.0
2015-08-14 12:20:00,43.25,43.26,43.2,43.2,45342.0,33.7193,33.7271,33.6803,33.6803,45342.0
2015-08-14 12:25:00,43.21,43.22,43.18,43.2,39831.0,33.6881,33.6959,33.6647,33.6803,39831.0
2015-08-14 12:30:00,43.2,43.21,43.17,43.19,60008.0,33.6803,33.6881,33.6569,33.6725,60008.0
2015-08-14 12:35:00,43.19,43.19,43.13,43.13,63680.0,33.6725,33.6725,33.6257,33.6257,63680.0
2015-08-14 12:40:00,43.13,43.13,43.09,43.1,89527.0,33.6257,33.6257,33.5946,33.6024,89527.0
2015-08-14 12:45:00,43.09,43.1,43.07,43.09,33200.0,33.5946,33.6024,33.579,33.5946,33200.0
2015-08-14 12:50:00,43.09,43.11,43.07,43.08,23450.0,33.5946,33.6101,33.579,33.5868,23450.0
2015-08-14 12:55:00,43.09,43.17,43.08,43.17,8740.0,33.5946,33.6569,33.5868,33.6569,8740.0
2015-08-14 13:00:00,43.17,43.17,43.14,43.15,5814.0,33.6569,33.6569,33.6335,33.6413,5814.0
2015-08-14 13:05:00,43.17,43.18,43.16,43.17,8143.0,33.6569,33.6647,33.6491,33.6569,8143.0
2015-08-14 13:10:00,43.17,43.22,43.15,43.21,22322.0,33.6569,33.6959,33.6413,33.6881,22322.0
2015-08-14 13:15:00,43.22,43.28,43.22,43.27,65170.0,33.6959,33.7427,33.6959,33.7349,65170.0
2015-08-14 13:20:00,43.28,43.31,43.27,43.28,59251.0,33.7427,33.7661,33.7349,33.7427,59251.0
2015-08-14 13:25:00,43.28,43.3,43.28,43.3,40785.0,33.7427,33.7583,33.7427,33.7583,40785.0
2015-08-14 13:30:00,43.29,43.33,43.29,43.32,31440.0,33.7505,33.7817,33.7505,33.7739,31440.0
2015-08-14 13:35:00,43.32,43.33,43.26,43.29,65538.0,33.7739,33.7817,33.7271,33.7505,65538.0
2015-08-14 13:40:00,43.28,43.3,43.28,43.28,7888.0,33.7427,33.7583,33.7427,33.7427,7888.0
2015-08-14 13:45:00,43.27,43.28,43.2,43.21,41795.0,33.7349,33.7427,33.6803,33.6881,41795.0
2015-08-14 13:50:00,43.21,43.28,43.21,43.27,13446.0,33.6881,33.7427,33.6881,33.7349,13446.0
2015-08-14 13:55:00,43.28,43.29,43.23,43.25,34764.0,33.7427,33.7505,33.7037,33.7193,34764.0
2015-08-14 14:00:00,43.25,43.28,43.25,43.28,17879.0,33.7193,33.7427,33.7193,33.7427,17879.0
2015-08-14 14:05:00,43.28,43.29,43.23,43.27,31205.0,33.7427,33.7505,33.7037,33.7349,31205.0
2015-08-14 14:10:00,43.28,43.32,43.27,43.32,20318.0,33.7427,33.7739,33.7349,33.7739,20318.0
2015-08-14 14:15:00,43.31,43.32,43.3,43.3,19726.0,33.7661,33.7739,33.7583,33.7583,19726.0
2015-08-14 14:20:00,43.3,43.33,43.3,43.31,28191.0,33.7583,33.7817,33.7583,33.7661,28191.0
2015-08-14 14:25:00,43.32,43.35,43.31,43.33,48800.0,33.7739,33.7973,33.7661,33.7817,48800.0
2015-08-14 14:30:00,43.33,43.38,43.32,43.38,30356.0,33.7817,33.8207,33.7739,33.8207,30356.0
2015-08-14 14:35:00,43.38,43.4,43.36,43.4,13428.0,33.8207,33.8362,33.8051,33.8362,13428.0
2015-08-14 14:40:00,43.39,43.4,43.37,43.37,32335.0,33.8284,33.8362,33.8129,33.8129,32335.0
2015-08-14 14:45:00,43.38,43.4,43.38,43.38,16111.0,33.8207,33.8362,33.8207,33.8207,16111.0
2015-08-14 14:50:00,43.38,43.38,43.33,43.33,36394.0,33.8207,33.8207,33.7817,33.7817,36394.0
2015-08-14 14:55:00,43.33,43.35,43.33,43.33,14800.0,33.7817,33.7973,33.7817,33.7817,14800.0
2015-08-14 15:00:00,43.33,43.39,43.32,43.38,32663.0,33.7817,33.8284,33.7739,33.8207,32663.0
2015-08-14 15:05:00,43.39,43.4,43.38,43.4,13140.0,33.8284,33.8362,33.8207,33.8362,13140.0
2015-08-14 15:10:00,43.4,43.41,43.39,43.41,36116.0,33.8362,33.844,33.8284,33.844,36116.0
2015-08-14 15:15:00,43.41,43.43,43.4,43.42,88436.0,33.844,33.8596,33.8362,33.8518,88436.0
2015-08-14 15:20:00,43.43,43.45,43.42,43.45,49346.0,33.8596,33.8752,33.8518,33.8752,49346.0
2015-08-14 15:25:00,43.45,43.45,43.42,43.45,21635.0,33.8752,33.8752,33.8518,33.8752,21635.0
2015-08-14 15:30:00,43.44,43.45,43.41,43.41,20502.0,33.8674,33.8752,33.844,33.844,20502.0
2015-08-14 15:35:00,43.42,43.43,43.41,43.41,24619.0,33.8518,33.8596,33.844,33.844,24619.0
2015-08-14 15:40:00,43.42,43.43,43.41,43.42,22957.0,33.8518,33.8596,33.844,33.8518,22957.0
2015-08-14 15:45:00,43.43,43.49,43.42,43.48,66208.0,33.8596,33.9064,33.8518,33.8986,66208.0
2015-08-14 15:50:00,43.49,43.5,43.46,43.46,54159.0,33.9064,33.9142,33.883,33.883,54159.0
2015-08-14 15:55:00,43.46,43.48,43.44,43.48,139876.0,33.883,33.8986,33.8674,33.8986,139876.0
2015-08-17 09:30:00,43.36,43.36,42.91,42.91,44086.0,33.8051,33.8051,33.4542,33.4542,44086.0
2015-08-17 09:35:00,42.94,43.14,42.93,43.13,91884.0,33.4776,33.6335,33.4698,33.6257,91884.0
2015-08-17 09:40:00,43.15,43.19,43.03,43.04,67765.0,33.6413,33.6725,33.5478,33.5556,67765.0
2015-08-17 09:45:00,43.03,43.04,42.97,43.02,31914.0,33.5478,33.5556,33.501,33.54,31914.0
2015-08-17 09:50:00,43.02,43.08,42.99,43.04,16701.0,33.54,33.5868,33.5166,33.5556,16701.0
2015-08-17 09:55:00,43.03,43.1,43.03,43.09,131669.0,33.5478,33.6024,33.5478,33.5946,131669.0
2015-08-17 10:00:00,43.1,43.11,43.01,43.1,36338.0,33.6024,33.6101,33.5322,33.6024,36338.0
2015-08-17 10:05:00,43.1,43.1,43.04,43.07,34124.0,33.6024,33.6024,33.5556,33.579,34124.0
2015-08-17 10:10:00,43.07,43.14,43.06,43.13,29704.0,33.579,33.6335,33.5712,33.6257,29704.0
2015-08-17 10:15:00,43.14,43.29,43.14,43.28,73097.0,33.6335,33.7505,33.6335,33.7427,73097.0
2015-08-17 10:20:00,43.27,43.29,43.24,43.24,25704.0,33.7349,33.7505,33.7115,33.7115,25704.0
2015-08-17 10:25:00,43.24,43.24,43.21,43.22,23873.0,33.7115,33.7115,33.6881,33.6959,23873.0
2015-08-17 10:30:00,43.22,43.27,43.21,43.26,52292.0,33.6959,33.7349,33.6881,33.7271,52292.0
2015-08-17 10:35:00,43.25,43.26,43.17,43.2,38328.0,33.7193,33.7271,33.6569,33.6803,38328.0
2015-08-17 10:40:00,43.19,43.2,43.15,43.18,55200.0,33.6725,33.6803,33.6413,33.6647,55200.0
2015-08-17 10:45:00,43.18,43.23,43.18,43.22,35926.0,33.6647,33.7037,33.6647,33.6959,35926.0
2015-08-17 10:50:00,43.23,43.35,43.23,43.35,55299.0,33.7037,33.7973,33.7037,33.7973,55299.0
2015-08-17 10:55:00,43.36,43.39,43.35,43.36,41638.0,33.8051,33.8284,33.7973,33.8051,41638.0
2015-08-17 11:00:00,43.36,43.42,43.36,43.4,14050.0,33.8051,33.8518,33.8051,33.8362,14050.0
2015-08-17 11:05:00,43.4,43.47,43.4,43.47,55545.0,33.8362,33.8908,33.8362,33.8908,55545.0
2015-08-17 11:10:00,43.47,43.5,43.44,43.44,48312.0,33.8908,33.9142,33.8674,33.8674,48312.0
2015-08-17 11:15:00,43.45,43.45,43.38,43.42,22622.0,33.8752,33.8752,33.8207,33.8518,22622.0
2015-08-17 11:20:00,43.42,43.45,43.42,43.44,37700.0,33.8518,33.8752,33.8518,33.8674,37700.0
2015-08-17 11:25:00,43.45,43.47,43.42,43.43,38119.0,33.8752,33.8908,33.8518,33.8596,38119.0
2015-08-17 11:30:00,43.42,43.44,43.42,43.43,23239.0,33.8518,33.8674,33.8518,33.8596,23239.0
2015-08-17 11:35:00,43.43,43.43,43.37,43.39,28906.0,33.8596,33.8596,33.8129,33.8284,28906.0
2015-08-17 11:40:00,43.39,43.42,43.39,43.41,33588.0,33.8284,33.8518,33.8284,33.844,33588.0
2015-08-17 11:45:00,43.41,43.44,43.41,43.43,27470.0,33.844,33.8674,33.844,33.8596,27470.0
2015-08-17 11:50:00,43.44,43.45,43.39,43.4,23681.0,33.8674,33.8752,33.8284,33.8362,23681.0
2015-08-17 11:55:00,43.4,43.45,43.4,43.45,32184.0,33.8362,33.8752,33.8362,33.8752,32184.0
2015-08-17 12:00:00,43.45,43.48,43.44,43.48,53817.0,33.8752,33.8986,33.8674,33.8986,53817.0
2015-08-17 12:05:00,43.48,43.49,43.48,43.49,4387.0,33.8986,33.9064,33.8986,33.9064,4387.0
2015-08-17 12:10:00,43.5,43.51,43.5,43.51,2492.0,33.9142,33.922,33.9142,33.922,2492.0
2015-08-17 12:15:00,43.51,43.53,43.49,43.5,5420.0,33.922,33.9376,33.9064,33.9142,5420.0
2015-08-17 12:20:00,43.5,43.52,43.49,43.52,4758.0,33.9142,33.9298,33.9064,33.9298,4758.0
2015-08-17 12:25:00,43.52,43.53,43.51,43.51,7247.0,33.9298,33.9376,33.922,33.922,7247.0
2015-08-17 12:30:00,43.52,43.54,43.51,43.51,8109.0,33.9298,33.9454,33.922,33.922,8109.0
2015-08-17 12:35:00,43.52,43.55,43.52,43.55,7555.0,33.9298,33.9532,33.9298,33.9532,7555.0
2015-08-17 12:40:00,43.56,43.62,43.55,43.62,12905.0,33.961,34.0078,33.9532,34.0078,12905.0
2015-08-17 12:45:00,43.62,43.63,43.61,43.62,9847.0,34.0078,34.0156,34.0,34.0078,9847.0
2015-08-17 12:50:00,43.61,43.62,43.57,43.61,8150.0,34.0,34.0078,33.9688,34.0,8150.0
2015-08-17 12:55:00,43.61,43.63,43.59,43.63,26990.0,34.0,34.0156,33.9844,34.0156,26990.0
2015-08-17 13:00:00,43.63,43.71,43.63,43.7,11291.0,34.0156,34.0779,34.0156,34.0701,11291.0
2015-08-17 13:05:00,43.7,43.7,43.66,43.68,28175.0,34.0701,34.0701,34.0389,34.0545,28175.0
2015-08-17 13:10:00,43.67,43.7,43.67,43.7,7225.0,34.0467,34.0701,34.0467,34.0701,7225.0
2015-08-17 13:15:00,43.7,43.72,43.7,43.71,2947.0,34.0701,34.0857,34.0701,34.0779,2947.0
2015-08-17 13:20:00,43.72,43.77,43.71,43.76,7812.0,34.0857,34.1247,34.0779,34.1169,7812.0
2015-08-17 13:25:00,43.76,43.8,43.75,43.8,11082.0,34.1169,34.1481,34.1091,34.1481,11082.0
2015-08-17 13:30:00,43.82,43.83,43.79,43.81,20342.0,34.1637,34.1715,34.1403,34.1559,20342.0
2015-08-17 13:35:00,43.82,43.82,43.77,43.78,6202.0,34.1637,34.1637,34.1247,34.1325,6202.0
2015-08-17 13:40:00,43.77,43.8,43.75,43.76,8635.0,34.1247,34.1481,34.1091,34.1169,8635.0
2015-08-17 13:45:00,43.76,43.81,43.76,43.8,10372.0,34.1169,34.1559,34.1169,34.1481,10372.0
2015-08-17 13:50:00,43.81,43.82,43.8,43.81,13592.0,34.1559,34.1637,34.1481,34.1559,13592.0
2015-08-17 13:55:00,43.81,43.85,43.8,43.8,9634.0,34.1559,34.1871,34.1481,34.1481,9634.0
2015-08-17 14:00:00,43.81,43.82,43.79,43.79,5832.0,34.1559,34.1637,34.1403,34.1403,5832.0
2015-08-17 14:05:00,43.79,43.81,43.77,43.77,10188.0,34.1403,34.1559,34.1247,34.1247,10188.0
2015-08-17 14:10:00,43.77,43.78,43.76,43.76,14603.0,34.1247,34.1325,34.1169,34.1169,14603.0
2015-08-17 14:15:00,43.76,43.76,43.7,43.71,15914.0,34.1169,34.1169,34.0701,34.0779,15914.0
2015-08-17 14:20:00,43.72,43.73,43.71,43.72,5176.0,34.0857,34.0935,34.0779,34.0857,5176.0
2015-08-17 14:25:00,43.72,43.73,43.7,43.7,181704.0,34.0857,34.0935,34.0701,34.0701,181704.0
2015-08-17 14:30:00,43.71,43.74,43.69,43.73,82890.0,34.0779,34.1013,34.0623,34.0935,82890.0
2015-08-17 14:35:00,43.74,43.8,43.74,43.78,70736.0,34.1013,34.1481,34.1013,34.1325,70736.0
2015-08-17 14:40:00,43.79,43.81,43.78,43.79,7891.0,34.1403,34.1559,34.1325,34.1403,7891.0
2015-08-17 14:45:00,43.79,43.79,43.73,43.74,7544.0,34.1403,34.1403,34.0935,34.1013,7544.0
2015-08-17 14:50:00,43.73,43.74,43.68,43.68,9982.0,34.0935,34.1013,34.0545,34.0545,9982.0
2015-08-17 14:55:00,43.69,43.73,43.68,43.73,6210.0,34.0623,34.0935,34.0545,34.0935,6210.0
2015-08-17 15:00:00,43.74,43.74,43.7,43.7,12968.0,34.1013,34.1013,34.0701,34.0701,12968.0
2015-08-17 15:05:00,43.71,43.71,43.68,43.71,25444.0,34.0779,34.0779,34.0545,34.0779,25444.0
2015-08-17 15:10:00,43.72,43.72,43.69,43.7,107470.0,34.0857,34.0857,34.0623,34.0701,107470.0
2015-08-17 15:15:00,43.69,43.7,43.66,43.67,26489.0,34.0623,34.0701,34.0389,34.0467,26489.0
2015-08-17 15:20:00,43.66,43.69,43.65,43.69,14962.0,34.0389,34.0623,34.0312,34.0623,14962.0
2015-08-17 15:25:00,43.7,43.72,43.69,43.7,8958.0,34.0701,34.0857,34.0623,34.0701,8958.0
2015-08-17 15:30:00,43.7,43.7,43.58,43.59,25823.0,34.0701,34.0701,33.9766,33.9844,25823.0
2015-08-17 15:35:00,43.58,43.58,43.42,43.45,19601.0,33.9766,33.9766,33.8518,33.8752,19601.0
2015-08-17 15:40:00,43.45,43.57,43.45,43.57,42553.0,33.8752,33.9688,33.8752,33.9688,42553.0
2015-08-17 15:45:00,43.56,43.58,43.55,43.58,29426.0,33.961,33.9766,33.9532,33.9766,29426.0
2015-08-17 15:50:00,43.57,43.57,43.52,43.54,65587.0,33.9688,33.9688,33.9298,33.9454,65587.0
2015-08-17 15:55:00,43.54,43.55,43.52,43.54,80027.0,33.9454,33.9532,33.9298,33.9454,80027.0
2015-08-18 09:30:00,43.72,43.85,43.68,43.77,169920.0,34.0857,34.1871,34.0545,34.1247,169920.0
2015-08-18 09:35:00,43.75,43.9,43.75,43.81,116886.0,34.1091,34.2261,34.1091,34.1559,116886.0
2015-08-18 09:40:00,43.8,43.84,43.7,43.73,257214.0,34.1481,34.1793,34.0701,34.0935,257214.0
2015-08-18 09:45:00,43.73,43.79,43.71,43.77,101395.0,34.0935,34.1403,34.0779,34.1247,101395.0
2015-08-18 09:50:00,43.76,43.77,43.7,43.76,180193.0,34.1169,34.1247,34.0701,34.1169,180193.0
2015-08-18 09:55:00,43.75,43.86,43.74,43.8,76585.0,34.1091,34.1949,34.1013,34.1481,76585.0
2015-08-18 10:00:00,43.79,43.87,43.76,43.86,96395.0,34.1403,34.2027,34.1169,34.1949,96395.0
2015-08-18 10:05:00,43.86,43.86,43.81,43.84,109354.0,34.1949,34.1949,34.1559,34.1793,109354.0
2015-08-18 10:10:00,43.84,43.86,43.8,43.81,156065.0,34.1793,34.1949,34.1481,34.1559,156065.0
2015-08-18 10:15:00,43.8,43.8,43.74,43.78,214292.0,34.1481,34.1481,34.1013,34.1325,214292.0
2015-08-18 10:20:00,43.79,43.82,43.77,43.77,8913.0,34.1403,34.1637,34.1247,34.1247,8913.0
2015-08-18 10:25:00,43.76,43.76,43.65,43.66,122443.0,34.1169,34.1169,34.0312,34.0389,122443.0
2015-08-18 10:30:00,43.66,43.67,43.6,43.61,86300.0,34.0389,34.0467,33.9922,34.0,86300.0
2015-08-18 10:35:00,43.61,43.61,43.49,43.55,78444.0,34.0,34.0,33.9064,33.9532,78444.0
2015-08-18 10:40:00,43.55,43.57,43.5,43.53,117767.0,33.9532,33.9688,33.9142,33.9376,117767.0
2015-08-18 10:45:00,43.53,43.6,43.51,43.56,81611.0,33.9376,33.9922,33.922,33.961,81611.0
2015-08-18 10:50:00,43.54,43.56,43.5,43.56,57950.0,33.9454,33.961,33.9142,33.961,57950.0
2015-08-18 10:55:00,43.56,43.63,43.56,43.63,32954.0,33.961,34.0156,33.961,34.0156,32954.0
2015-08-18 11:00:00,43.64,43.65,43.59,43.61,13590.0,34.0234,34.0312,33.9844,34.0,13590.0
2015-08-18 11:05:00,43.61,43.62,43.6,43.61,7735.0,34.0,34.0078,33.9922,34.0,7735.0
2015-08-18 11:10:00,43.61,43.63,43.58,43.58,9200.0,34.0,34.0156,33.9766,33.9766,9200.0
2015-08-18 11:15:00,43.57,43.59,43.51,43.52,33573.0,33.9688,33.9844,33.922,33.9298,33573.0
2015-08-18 11:20:00,43.51,43.55,43.46,43.47,22086.0,33.922,33.9532,33.883,33.8908,22086.0
2015-08-18 11:25:00,43.47,43.51,43.46,43.46,9385.0,33.8908,33.922,33.883,33.883,9385.0
2015-08-18 11:30:00,43.47,43.47,43.42,43.43,16149.0,33.8908,33.8908,33.8518,33.8596,16149.0
2015-08-18 11:35:00,43.42,43.44,43.38,43.39,13015.0,33.8518,33.8674,33.8207,33.8284,13015.0
2015-08-18 11:40:00,43.38,43.42,43.36,43.38,20046.0,33.8207,33.8518,33.8051,33.8207,20046.0
2015-08-18 11:45:00,43.38,43.39,43.32,43.35,9674.0,33.8207,33.8284,33.7739,33.7973,9674.0
2015-08-18 11:50:00,43.35,43.37,43.29,43.35,19358.0,33.7973,33.8129,33.7505,33.7973,19358.0
2015-08-18 11:55:00,43.35,43.38,43.31,43.38,12888.0,33.7973,33.8207,33.7661,33.8207,12888.0
2015-08-18 12:00:00,43.38,43.41,43.38,43.39,5143.0,33.8207,33.844,33.8207,33.8284,5143.0
2015-08-18 12:05:00,43.39,43.42,43.38,43.42,7050.0,33.8284,33.8518,33.8207,33.8518,7050.0
2015-08-18 12:10:00,43.44,43.47,43.43,43.47,18363.0,33.8674,33.8908,33.8596,33.8908,18363.0
2015-08-18 12:15:00,43.47,43.48,43.44,43.45,8125.0,33.8908,33.8986,33.8674,33.8752,8125.0
2015-08-18 12:20:00,43.46,43.49,43.46,43.46,7333.0,33.883,33.9064,33.883,33.883,7333.0
2015-08-18 12:25:00,43.49,43.56,43.49,43.53,10532.0,33.9064,33.961,33.9064,33.9376,10532.0
2015-08-18 12:30:00,43.52,43.52,43.48,43.49,8734.0,33.9298,33.9298,33.8986,33.9064,8734.0
2015-08-18 12:35:00,43.49,43.54,43.48,43.54,8784.0,33.9064,33.9454,33.8986,33.9454,8784.0
2015-08-18 12:40:00,43.53,43.54,43.49,43.52,15757.0,33.9376,33.9454,33.9064,33.9298,15757.0
2015-08-18 12:45:00,43.53,43.54,43.48,43.51,36276.0,33.9376,33.9454,33.8986,33.922,36276.0
2015-08-18 12:50:00,43.52,43.56,43.51,43.53,19191.0,33.9298,33.961,33.922,33.9376,19191.0
2015-08-18 12:55:00,43.52,43.54,43.49,43.5,14129.0,33.9298,33.9454,33.9064,33.9142,14129.0
2015-08-18 13:00:00,43.49,43.5,43.46,43.47,21473.0,33.9064,33.9142,33.883,33.8908,21473.0
2015-08-18 13:05:00,43.46,43.51,43.46,43.48,9290.0,33.883,33.922,33.883,33.8986,9290.0
2015-08-18 13:10:00,43.49,43.49,43.44,43.46,13850.0,33.9064,33.9064,33.8674,33.883,13850.0
2015-08-18 13:15:00,43.46,43.47,43.45,43.46,10596.0,33.883,33.8908,33.8752,33.883,10596.0
2015-08-18 13:20:00,43.46,43.46,43.44,43.46,15521.0,33.883,33.883,33.8674,33.883,15521.0
2015-08-18 13:25:00,43.46,43.48,43.45,43.48,13452.0,33.883,33.8986,33.8752,33.8986,13452.0
2015-08-18 13:30:00,43.49,43.5,43.45,43.47,20837.0,33.9064,33.9142,33.8752,33.8908,20837.0
2015-08-18 13:35:00,43.47,43.47,43.44,43.46,20353.0,33.8908,33.8908,33.8674,33.883,20353.0
2015-08-18 13:40:00,43.46,43.47,43.45,43.46,3001.0,33.883,33.8908,33.8752,33.883,3001.0
2015-08-18 13:45:00,43.47,43.48,43.43,43.44,8650.0,33.8908,33.8986,33.8596,33.8674,8650.0
2015-08-18 13:50:00,43.43,43.47,43.42,43.47,19290.0,33.8596,33.8908,33.8518,33.8908,19290.0
2015-08-18 13:55:00,43.47,43.51,43.46,43.48,31895.0,33.8908,33.922,33.883,33.8986,31895.0
2015-08-18 14:00:00,43.48,43.48,43.41,43.44,16000.0,33.8986,33.8986,33.844,33.8674,16000.0
2015-08-18 14:05:00,43.44,43.5,43.44,43.5,27677.0,33.8674,33.9142,33.8674,33.9142,27677.0
2015-08-18 14:10:00,43.5,43.54,43.5,43.54,20359.0,33.9142,33.9454,33.9142,33.9454,20359.0
2015-08-18 14:15:00,43.55,43.55,43.52,43.55,25357.0,33.9532,33.9532,33.9298,33.9532,25357.0
2015-08-18 14:20:00,43.55,43.58,43.55,43.57,26623.0,33.9532,33.9766,33.9532,33.9688,26623.0
2015-08-18 14:25:00,43.57,43.59,43.56,43.58,5727.0,33.9688,33.9844,33.961,33.9766,5727.0
2015-08-18 14:30:00,43.59,43.59,43.54,43.55,10567.0,33.9844,33.9844,33.9454,33.9532,10567.0
2015-08-18 14:35:00,43.55,43.61,43.55,43.6,10885.0,33.9532,34.0,33.9532,33.9922,10885.0
2015-08-18 14:40:00,43.6,43.6,43.53,43.54,19641.0,33.9922,33.9922,33.9376,33.9454,19641.0
2015-08-18 14:45:00,43.55,43.59,43.55,43.57,16284.0,33.9532,33.9844,33.9532,33.9688,16284.0
2015-08-18 14:50:00,43.58,43.58,43.54,43.58,16866.0,33.9766,33.9766,33.9454,33.9766,16866.0
2015-08-18 14:55:00,43.58,43.59,43.57,43.57,8907.0,33.9766,33.9844,33.9688,33.9688,8907.0
2015-08-18 15:00:00,43.57,43.58,43.54,43.56,23056.0,33.9688,33.9766,33.9454,33.961,23056.0
2015-08-18 15:05:00,43.55,43.64,43.55,43.63,14395.0,33.9532,34.0234,33.9532,34.0156,14395.0
2015-08-18 15:10:00,43.62,43.63,43.6,43.62,7757.0,34.0078,34.0156,33.9922,34.0078,7757.0
2015-08-18 15:15:00,43.62,43.64,43.62,43.62,11756.0,34.0078,34.0234,34.0078,34.0078,11756.0
2015-08-18 15:20:00,43.62,43.62,43.58,43.58,13027.0,34.0078,34.0078,33.9766,33.9766,13027.0
2015-08-18 15:25:00,43.58,43.61,43.57,43.61,9015.0,33.9766,34.0,33.9688,34.0,9015.0
2015-08-18 15:30:00,43.61,43.61,43.57,43.57,29023.0,34.0,34.0,33.9688,33.9688,29023.0
2015-08-18 15:35:00,43.58,43.61,43.57,43.6,16048.0,33.9766,34.0,33.9688,33.9922,16048.0
2015-08-18 15:40:00,43.6,43.62,43.55,43.57,31228.0,33.9922,34.0078,33.9532,33.9688,31228.0
2015-08-18 15:45:00,43.57,43.59,43.56,43.58,16520.0,33.9688,33.9844,33.961,33.9766,16520.0
2015-08-18 15:50:00,43.57,43.57,43.52,43.52,44094.0,33.9688,33.9688,33.9298,33.9298,44094.0
2015-08-18 15:55:00,43.53,43.56,43.51,43.55,97654.0,33.9376,33.961,33.922,33.9532,97654.0
2015-08-19 09:30:00,43.36,43.47,43.34,43.39,44069.0,33.8051,33.8908,33.7895,33.8284,44069.0
2015-08-19 09:35:00,43.38,43.38,43.13,43.15,40481.0,33.8207,33.8207,33.6257,33.6413,40481.0
2015-08-19 09:40:00,43.14,43.21,43.08,43.16,57431.0,33.6335,33.6881,33.5868,33.6491,57431.0
2015-08-19 09:45:00,43.16,43.18,43.07,43.1,81909.0,33.6491,33.6647,33.579,33.6024,81909.0
2015-08-19 09:50:00,43.1,43.13,43.04,43.12,33222.0,33.6024,33.6257,33.5556,33.6179,33222.0
2015-08-19 09:55:00,43.12,43.21,43.12,43.17,43804.0,33.6179,33.6881,33.6179,33.6569,43804.0
2015-08-19 10:00:00,43.16,43.26,43.14,43.22,32587.0,33.6491,33.7271,33.6335,33.6959,32587.0
2015-08-19 10:05:00,43.22,43.25,43.17,43.21,170022.0,33.6959,33.7193,33.6569,33.6881,170022.0
2015-08-19 10:10:00,43.22,43.24,43.19,43.2,20950.0,33.6959,33.7115,33.6725,33.6803,20950.0
2015-08-19 10:15:00,43.21,43.21,43.09,43.13,33040.0,33.6881,33.6881,33.5946,33.6257,33040.0
2015-08-19 10:20:00,43.13,43.16,43.1,43.16,32875.0,33.6257,33.6491,33.6024,33.6491,32875.0
2015-08-19 10:25:00,43.16,43.22,43.15,43.22,39037.0,33.6491,33.6959,33.6413,33.6959,39037.0
2015-08-19 10:30:00,43.21,43.21,43.15,43.17,44425.0,33.6881,33.6881,33.6413,33.6569,44425.0
2015-08-19 10:35:00,43.17,43.17,43.11,43.12,71249.0,33.6569,33.6569,33.6101,33.6179,71249.0
2015-08-19 10:40:00,43.12,43.14,43.03,43.05,42166.0,33.6179,33.6335,33.5478,33.5634,42166.0
2015-08-19 10:45:00,43.05,43.06,43.0,43.02,26982.0,33.5634,33.5712,33.5244,33.54,26982.0
2015-08-19 10:50:00,43.02,43.02,42.94,42.95,26173.0,33.54,33.54,33.4776,33.4854,26173.0
2015-08-19 10:55:00,42.95,42.97,42.89,42.92,16890.0,33.4854,33.501,33.4386,33.462,16890.0
2015-08-19 11:00:00,42.94,43.0,42.93,42.97,17989.0,33.4776,33.5244,33.4698,33.501,17989.0
2015-08-19 11:05:00,42.97,43.0,42.95,42.99,17752.0,33.501,33.5244,33.4854,33.5166,17752.0
2015-08-19 11:10:00,42.99,43.04,42.98,43.03,11352.0,33.5166,33.5556,33.5088,33.5478,11352.0
2015-08-19 11:15:00,43.02,43.02,42.97,42.99,16990.0,33.54,33.54,33.501,33.5166,16990.0
2015-08-19 11:20:00,43.0,43.03,43.0,43.02,9105.0,33.5244,33.5478,33.5244,33.54,9105.0
2015-08-19 11:25:00,43.02,43.02,42.97,43.0,12024.0,33.54,33.54,33.501,33.5244,12024.0
2015-08-19 11:30:00,42.99,43.01,42.98,43.01,27197.0,33.5166,33.5322,33.5088,33.5322,27197.0
2015-08-19 11:35:00,43.01,43.07,42.99,43.07,23450.0,33.5322,33.579,33.5166,33.579,23450.0
2015-08-19 11:40:00,43.06,43.07,43.03,43.03,14320.0,33.5712,33.579,33.5478,33.5478,14320.0
2015-08-19 11:45:00,43.04,43.04,42.98,42.99,21117.0,33.5556,33.5556,33.5088,33.5166,21117.0
2015-08-19 11:50:00,43.0,43.03,43.0,43.03,11100.0,33.5244,33.5478,33.5244,33.5478,11100.0
2015-08-19 11:55:00,43.03,43.08,43.02,43.07,83209.0,33.5478,33.5868,33.54,33.579,83209.0
2015-08-19 12:00:00,43.07,43.1,43.05,43.08,21831.0,33.579,33.6024,33.5634,33.5868,21831.0
2015-08-19 12:05:00,43.08,43.19,43.08,43.19,84243.0,33.5868,33.6725,33.5868,33.6725,84243.0
2015-08-19 12:10:00,43.2,43.2,43.16,43.16,12648.0,33.6803,33.6803,33.6491,33.6491,12648.0
2015-08-19 12:15:00,43.16,43.18,43.16,43.16,62852.0,33.6491,33.6647,33.6491,33.6491,62852.0
2015-08-19 12:20:00,43.17,43.19,43.16,43.18,14374.0,33.6569,33.6725,33.6491,33.6647,14374.0
2015-08-19 12:25:00,43.18,43.19,43.16,43.16,24622.0,33.6647,33.6725,33.6491,33.6491,24622.0
2015-08-19 12:30:00,43.16,43.19,43.16,43.19,13900.0,33.6491,33.6725,33.6491,33.6725,13900.0
2015-08-19 12:35:00,43.19,43.19,43.16,43.18,8600.0,33.6725,33.6725,33.6491,33.6647,8600.0
2015-08-19 12:40:00,43.19,43.2,43.17,43.17,12275.0,33.6725,33.6803,33.6569,33.6569,12275.0
2015-08-19 12:45:00,43.18,43.19,43.16,43.18,10350.0,33.6647,33.6725,33.6491,33.6647,10350.0
2015-08-19 12:50:00,43.18,43.23,43.17,43.23,16975.0,33.6647,33.7037,33.6569,33.7037,16975.0
2015-08-19 12:55:00,43.23,43.26,43.2,43.26,12256.0,33.7037,33.7271,33.6803,33.7271,12256.0
2015-08-19 13:00:00,43.25,43.28,43.24,43.27,15354.0,33.7193,33.7427,33.7115,33.7349,15354.0
2015-08-19 13:05:00,43.28,43.33,43.27,43.33,78779.0,33.7427,33.7817,33.7349,33.7817,78779.0
2015-08-19 13:10:00,43.34,43.36,43.31,43.32,72288.0,33.7895,33.8051,33.7661,33.7739,72288.0
2015-08-19 13:15:00,43.33,43.39,43.33,43.38,25274.0,33.7817,33.8284,33.7817,33.8207,25274.0
2015-08-19 13:20:00,43.38,43.41,43.35,43.4,46606.0,33.8207,33.844,33.7973,33.8362,46606.0
2015-08-19 13:25:00,43.4,43.41,43.3,43.3,70940.0,33.8362,33.844,33.7583,33.7583,70940.0
2015-08-19 13:30:00,43.31,43.35,43.3,43.32,18261.0,33.7661,33.7973,33.7583,33.7739,18261.0
2015-08-19 13:35:00,43.32,43.35,43.28,43.34,56630.0,33.7739,33.7973,33.7427,33.7895,56630.0
2015-08-19 13:40:00,43.33,43.38,43.31,43.38,24361.0,33.7817,33.8207,33.7661,33.8207,24361.0
2015-08-19 13:45:00,43.38,43.41,43.27,43.27,229599.0,33.8207,33.844,33.7349,33.7349,229599.0
2015-08-19 13:50:00,43.27,43.28,43.22,43.26,110587.0,33.7349,33.7427,33.6959,33.7271,110587.0
2015-08-19 13:55:00,43.26,43.26,43.15,43.16,51508.0,33.7271,33.7271,33.6413,33.6491,51508.0
2015-08-19 14:00:00,43.17,43.31,43.16,43.31,71968.0,33.6569,33.7661,33.6491,33.7661,71968.0
2015-08-19 14:05:00,43.31,43.38,43.29,43.35,80401.0,33.7661,33.8207,33.7505,33.7973,80401.0
2015-08-19 14:10:00,43.36,43.44,43.34,43.39,111185.0,33.8051,33.8674,33.7895,33.8284,111185.0
2015-08-19 14:15:00,43.4,43.4,43.32,43.33,158623.0,33.8362,33.8362,33.7739,33.7817,158623.0
2015-08-19 14:20:00,43.33,43.37,43.33,43.36,67176.0,33.7817,33.8129,33.7817,33.8051,67176.0
2015-08-19 14:25:00,43.36,43.37,43.23,43.26,155619.0,33.8051,33.8129,33.7037,33.7271,155619.0
2015-08-19 14:30:00,43.27,43.3,43.26,43.27,70538.0,33.7349,33.7583,33.7271,33.7349,70538.0
2015-08-19 14:35:00,43.27,43.36,43.26,43.33,23769.0,33.7349,33.8051,33.7271,33.7817,23769.0
2015-08-19 14:40:00,43.33,43.36,43.26,43.27,83570.0,33.7817,33.8051,33.7271,33.7349,83570.0
2015-08-19 14:45:00,43.26,43.3,43.24,43.29,55410.0,33.7271,33.7583,33.7115,33.7505,55410.0
2015-08-19 14:50:00,43.28,43.29,43.22,43.23,69390.0,33.7427,33.7505,33.6959,33.7037,69390.0
2015-08-19 14:55:00,43.24,43.24,43.14,43.16,99271.0,33.7115,33.7115,33.6335,33.6491,99271.0
2015-08-19 15:00:00,43.16,43.17,43.04,43.07,351056.0,33.6491,33.6569,33.5556,33.579,351056.0
2015-08-19 15:05:00,43.06,43.07,43.04,43.05,114346.0,33.5712,33.579,33.5556,33.5634,114346.0
2015-08-19 15:10:00,43.05,43.08,42.99,43.02,194919.0,33.5634,33.5868,33.5166,33.54,194919.0
2015-08-19 15:15:00,43.01,43.04,42.98,43.02,92731.0,33.5322,33.5556,33.5088,33.54,92731.0
2015-08-19 15:20:00,43.02,43.07,42.99,43.03,107041.0,33.54,33.579,33.5166,33.5478,107041.0
2015-08-19 15:25:00,43.03,43.04,43.01,43.02,68073.0,33.5478,33.5556,33.5322,33.54,68073.0
2015-08-19 15:30:00,43.03,43.04,42.98,42.99,227191.0,33.5478,33.5556,33.5088,33.5166,227191.0
2015-08-19 15:35:00,42.99,43.02,42.94,42.95,118558.0,33.5166,33.54,33.4776,33.4854,118558.0
2015-08-19 15:40:00,42.95,42.98,42.94,42.97,124965.0,33.4854,33.5088,33.4776,33.501,124965.0
2015-08-19 15:45:00,42.96,43.03,42.96,43.03,85599.0,33.4932,33.5478,33.4932,33.5478,85599.0
2015-08-19 15:50:00,43.02,43.03,42.97,42.98,239585.0,33.54,33.5478,33.501,33.5088,239585.0
2015-08-19 15:55:00,42.99,43.0,42.89,42.89,261715.0,33.5166,33.5244,33.4386,33.4386,261715.0
2015-08-20 09:30:00,42.44,42.51,42.06,42.19,374050.0,33.0878,33.1424,32.7915,32.8929,374050.0
2015-08-20 09:35:00,42.19,42.33,42.15,42.31,100892.0,32.8929,33.002,32.8617,32.9864,100892.0
2015-08-20 09:40:00,42.31,42.42,42.29,42.3,243961.0,32.9864,33.0722,32.9708,32.9786,243961.0
2015-08-20 09:45:00,42.3,42.31,42.2,42.23,187784.0,32.9786,32.9864,32.9007,32.9241,187784.0
2015-08-20 09:50:00,42.23,42.28,42.19,42.23,80689.0,32.9241,32.9631,32.8929,32.9241,80689.0
2015-08-20 09:55:00,42.26,42.3,42.2,42.21,58025.0,32.9475,32.9786,32.9007,32.9085,58025.0
2015-08-20 10:00:00,42.21,42.25,42.14,42.17,47793.0,32.9085,32.9397,32.8539,32.8773,47793.0
2015-08-20 10:05:00,42.16,42.2,42.13,42.15,36881.0,32.8695,32.9007,32.8461,32.8617,36881.0
2015-08-20 10:10:00,42.15,42.16,42.1,42.16,186362.0,32.8617,32.8695,32.8227,32.8695,186362.0
2015-08-20 10:15:00,42.16,42.17,42.09,42.09,41018.0,32.8695,32.8773,32.8149,32.8149,41018.0
2015-08-20 10:20:00,42.1,42.11,42.03,42.04,125787.0,32.8227,32.8305,32.7681,32.7759,125787.0
2015-08-20 10:25:00,42.03,42.1,42.02,42.05,119155.0,32.7681,32.8227,32.7603,32.7837,119155.0
2015-08-20 10:30:00,42.06,42.12,42.03,42.11,47281.0,32.7915,32.8383,32.7681,32.8305,47281.0
2015-08-20 10:35:00,42.11,42.12,42.06,42.12,20488.0,32.8305,32.8383,32.7915,32.8383,20488.0
2015-08-20 10:40:00,42.11,42.11,42.04,42.06,17505.0,32.8305,32.8305,32.7759,32.7915,17505.0
2015-08-20 10:45:00,42.05,42.08,42.03,42.08,13153.0,32.7837,32.8071,32.7681,32.8071,13153.0
2015-08-20 10:50:00,42.08,42.19,42.07,42.15,124448.0,32.8071,32.8929,32.7993,32.8617,124448.0
2015-08-20 10:55:00,42.15,42.2,42.13,42.13,29557.0,32.8617,32.9007,32.8461,32.8461,29557.0
2015-08-20 11:00:00,42.14,42.19,42.11,42.17,71480.0,32.8539,32.8929,32.8305,32.8773,71480.0
2015-08-20 11:05:00,42.18,42.18,42.11,42.11,20247.0,32.8851,32.8851,32.8305,32.8305,20247.0
2015-08-20 11:10:00,42.11,42.15,42.1,42.11,14109.0,32.8305,32.8617,32.8227,32.8305,14109.0
2015-08-20 11:15:00,42.1,42.14,42.03,42.03,30014.0,32.8227,32.8539,32.7681,32.7681,30014.0
2015-08-20 11:20:00,42.04,42.13,42.03,42.13,31660.0,32.7759,32.8461,32.7681,32.8461,31660.0
2015-08-20 11:25:00,42.13,42.17,42.12,42.13,89807.0,32.8461,32.8773,32.8383,32.8461,89807.0
2015-08-20 11:30:00,42.13,42.14,42.09,42.09,35476.0,32.8461,32.8539,32.8149,32.8149,35476.0
2015-08-20 11:35:00,42.07,42.09,42.03,42.04,32761.0,32.7993,32.8149,32.7681,32.7759,32761.0
2015-08-20 11:40:00,42.04,42.08,42.03,42.05,28982.0,32.7759,32.8071,32.7681,32.7837,28982.0
2015-08-20 11:45:00,42.05,42.13,42.05,42.13,40177.0,32.7837,32.8461,32.7837,32.8461,40177.0
2015-08-20 11:50:00,42.12,42.12,42.05,42.05,19594.0,32.8383,32.8383,32.7837,32.7837,19594.0
2015-08-20 11:55:00,42.05,42.13,42.04,42.13,24285.0,32.7837,32.8461,32.7759,32.8461,24285.0
2015-08-20 12:00:00,42.13,42.13,42.07,42.07,52551.0,32.8461,32.8461,32.7993,32.7993,52551.0
2015-08-20 12:05:00,42.07,42.1,42.02,42.1,39487.0,32.7993,32.8227,32.7603,32.8227,39487.0
2015-08-20 12:10:00,42.09,42.11,42.08,42.08,19781.0,32.8149,32.8305,32.8071,32.8071,19781.0
2015-08-20 12:15:00,42.07,42.07,41.99,42.03,86838.0,32.7993,32.7993,32.737,32.7681,86838.0
2015-08-20 12:20:00,42.03,42.03,41.96,41.99,78897.0,32.7681,32.7681,32.7136,32.737,78897.0
2015-08-20 12:25:00,41.98,42.01,41.97,41.99,31256.0,32.7292,32.7525,32.7214,32.737,31256.0
2015-08-20 12:30:00,42.0,42.04,41.99,42.0,50991.0,32.7448,32.7759,32.737,32.7448,50991.0
2015-08-20 12:35:00,42.0,42.07,41.99,42.05,24017.0,32.7448,32.7993,32.737,32.7837,24017.0
2015-08-20 12:40:00,42.05,42.06,42.03,42.03,25949.0,32.7837,32.7915,32.7681,32.7681,25949.0
2015-08-20 12:45:00,42.02,42.03,41.98,42.02,24833.0,32.7603,32.7681,32.7292,32.7603,24833.0
2015-08-20 12:50:00,42.04,42.05,42.0,42.02,22989.0,32.7759,32.7837,32.7448,32.7603,22989.0
2015-08-20 12:55:00,42.01,42.03,41.97,42.0,76896.0,32.7525,32.7681,32.7214,32.7448,76896.0
2015-08-20 13:00:00,42.0,42.02,41.96,41.98,50155.0,32.7448,32.7603,32.7136,32.7292,50155.0
2015-08-20 13:05:00,41.98,42.02,41.97,41.99,52857.0,32.7292,32.7603,32.7214,32.737,52857.0
2015-08-20 13:10:00,41.98,42.0,41.95,41.96,45671.0,32.7292,32.7448,32.7058,32.7136,45671.0
2015-08-20 13:15:00,41.95,42.01,41.95,42.01,40927.0,32.7058,32.7525,32.7058,32.7525,40927.0
2015-08-20 13:20:00,42.0,42.02,41.97,42.0,117629.0,32.7448,32.7603,32.7214,32.7448,117629.0
2015-08-20 13:25:00,41.99,42.05,41.97,42.01,59832.0,32.737,32.7837,32.7214,32.7525,59832.0
2015-08-20 13:30:00,42.01,42.04,41.99,42.02,54297.0,32.7525,32.7759,32.737,32.7603,54297.0
2015-08-20 13:35:00,42.02,42.03,41.99,42.02,45268.0,32.7603,32.7681,32.737,32.7603,45268.0
2015-08-20 13:40:00,42.01,42.02,41.95,42.0,39202.0,32.7525,32.7603,32.7058,32.7448,39202.0
2015-08-20 13:45:00,42.01,42.03,41.97,42.03,31025.0,32.7525,32.7681,32.7214,32.7681,31025.0
2015-08-20 13:50:00,42.04,42.08,42.04,42.05,44908.0,32.7759,32.8071,32.7759,32.7837,44908.0
2015-08-20 13:55:00,42.05,42.11,42.05,42.09,53440.0,32.7837,32.8305,32.7837,32.8149,53440.0
2015-08-20 14:00:00,42.1,42.11,42.08,42.08,24191.0,32.8227,32.8305,32.8071,32.8071,24191.0
2015-08-20 14:05:00,42.07,42.08,42.04,42.05,103290.0,32.7993,32.8071,32.7759,32.7837,103290.0
2015-08-20 14:10:00,42.05,42.09,42.04,42.08,23346.0,32.7837,32.8149,32.7759,32.8071,23346.0
2015-08-20 14:15:00,42.08,42.09,42.04,42.06,101327.0,32.8071,32.8149,32.7759,32.7915,101327.0
2015-08-20 14:20:00,42.06,42.1,42.05,42.08,42642.0,32.7915,32.8227,32.7837,32.8071,42642.0
2015-08-20 14:25:00,42.09,42.09,42.02,42.02,50636.0,32.8149,32.8149,32.7603,32.7603,50636.0
2015-08-20 14:30:00,42.03,42.04,41.95,41.97,59458.0,32.7681,32.7759,32.7058,32.7214,59458.0
2015-08-20 14:35:00,41.98,42.01,41.96,41.97,29259.0,32.7292,32.7525,32.7136,32.7214,29259.0
2015-08-20 14:40:00,41.97,41.98,41.93,41.97,33304.0,32.7214,32.7292,32.6902,32.7214,33304.0
2015-08-20 14:45:00,41.98,41.98,41.88,41.89,57566.0,32.7292,32.7292,32.6512,32.659,57566.0
2015-08-20 14:50:00,41.89,41.98,41.88,41.95,51556.0,32.659,32.7292,32.6512,32.7058,51556.0
2015-08-20 14:55:00,41.95,41.97,41.91,41.93,47371.0,32.7058,32.7214,32.6746,32.6902,47371.0
2015-08-20 15:00:00,41.93,41.95,41.88,41.95,64833.0,32.6902,32.7058,32.6512,32.7058,64833.0
2015-08-20 15:05:00,41.96,41.97,41.95,41.96,71826.0,32.7136,32.7214,32.7058,32.7136,71826.0
2015-08-20 15:10:00,41.96,41.98,41.93,41.93,93597.0,32.7136,32.7292,32.6902,32.6902,93597.0
2015-08-20 15:15:00,41.93,41.94,41.86,41.88,119148.0,32.6902,32.698,32.6356,32.6512,119148.0
2015-08-20 15:20:00,41.87,41.91,41.86,41.88,86469.0,32.6434,32.6746,32.6356,32.6512,86469.0
2015-08-20 15:25:00,41.88,41.92,41.86,41.91,65120.0,32.6512,32.6824,32.6356,32.6746,65120.0
2015-08-20 15:30:00,41.91,41.94,41.9,41.94,99572.0,32.6746,32.698,32.6668,32.698,99572.0
2015-08-20 15:35:00,41.94,41.96,41.91,41.92,39974.0,32.698,32.7136,32.6746,32.6824,39974.0
2015-08-20 15:40:00,41.91,41.95,41.88,41.95,89708.0,32.6746,32.7058,32.6512,32.7058,89708.0
2015-08-20 15:45:00,41.94,41.94,41.87,41.89,111354.0,32.698,32.698,32.6434,32.659,111354.0
2015-08-20 15:50:00,41.88,41.88,41.8,41.83,262671.0,32.6512,32.6512,32.5888,32.6122,262671.0
2015-08-20 15:55:00,41.82,41.84,41.78,41.78,263292.0,32.6044,32.62,32.5732,32.5732,263292.0
2015-08-21 09:30:00,41.51,41.75,41.04,41.09,216375.0,32.3627,32.5498,31.9963,32.0353,216375.0
2015-08-21 09:35:00,41.09,41.41,41.08,41.41,176097.0,32.0353,32.2848,32.0275,32.2848,176097.0
2015-08-21 09:40:00,41.4,41.41,41.24,41.25,142394.0,32.277,32.2848,32.1522,32.16,142394.0
2015-08-21 09:45:00,41.25,41.27,41.18,41.26,159479.0,32.16,32.1756,32.1054,32.1678,159479.0
2015-08-21 09:50:00,41.27,41.32,41.24,41.32,152930.0,32.1756,32.2146,32.1522,32.2146,152930.0
2015-08-21 09:55:00,41.32,41.47,41.32,41.45,40873.0,32.2146,32.3315,32.2146,32.316,40873.0
2015-08-21 10:00:00,41.46,41.54,41.45,41.52,77444.0,32.3237,32.3861,32.316,32.3705,77444.0
2015-08-21 10:05:00,41.52,41.58,41.49,41.51,49517.0,32.3705,32.4173,32.3471,32.3627,49517.0
2015-08-21 10:10:00,41.51,41.51,41.43,41.45,98837.0,32.3627,32.3627,32.3004,32.316,98837.0
2015-08-21 10:15:00,41.45,41.51,41.44,41.47,23889.0,32.316,32.3627,32.3082,32.3315,23889.0
2015-08-21 10:20:00,41.48,41.55,41.45,41.51,28890.0,32.3393,32.3939,32.316,32.3627,28890.0
2015-08-21 10:25:00,41.51,41.52,41.41,41.43,78133.0,32.3627,32.3705,32.2848,32.3004,78133.0
2015-08-21 10:30:00,41.43,41.47,41.38,41.39,58318.0,32.3004,32.3315,32.2614,32.2692,58318.0
2015-08-21 10:35:00,41.39,41.41,41.33,41.37,67296.0,32.2692,32.2848,32.2224,32.2536,67296.0
2015-08-21 10:40:00,41.38,41.46,41.37,41.45,32289.0,32.2614,32.3237,32.2536,32.316,32289.0
2015-08-21 10:45:00,41.46,41.49,41.42,41.43,20755.0,32.3237,32.3471,32.2926,32.3004,20755.0
2015-08-21 10:50:00,41.42,41.45,41.4,41.43,16035.0,32.2926,32.316,32.277,32.3004,16035.0
2015-08-21 10:55:00,41.43,41.43,41.32,41.36,18438.0,32.3004,32.3004,32.2146,32.2458,18438.0
2015-08-21 11:00:00,41.36,41.37,41.28,41.28,25981.0,32.2458,32.2536,32.1834,32.1834,25981.0
2015-08-21 11:05:00,41.27,41.28,41.21,41.22,109523.0,32.1756,32.1834,32.1288,32.1366,109523.0
2015-08-21 11:10:00,41.21,41.21,41.11,41.17,122863.0,32.1288,32.1288,32.0509,32.0977,122863.0
2015-08-21 11:15:00,41.18,41.24,41.17,41.22,128180.0,32.1054,32.1522,32.0977,32.1366,128180.0
2015-08-21 11:20:00,41.24,41.25,41.12,41.12,66925.0,32.1522,32.16,32.0587,32.0587,66925.0
2015-08-21 11:25:00,41.13,41.26,41.13,41.21,80317.0,32.0665,32.1678,32.0665,32.1288,80317.0
2015-08-21 11:30:00,41.21,41.23,41.15,41.15,24325.0,32.1288,32.1444,32.0821,32.0821,24325.0
2015-08-21 11:35:00,41.16,41.16,41.09,41.09,43216.0,32.0899,32.0899,32.0353,32.0353,43216.0
2015-08-21 11:40:00,41.1,41.22,41.07,41.2,36757.0,32.0431,32.1366,32.0197,32.121,36757.0
2015-08-21 11:45:00,41.19,41.24,41.19,41.23,55857.0,32.1132,32.1522,32.1132,32.1444,55857.0
2015-08-21 11:50:00,41.24,41.25,41.2,41.23,36223.0,32.1522,32.16,32.121,32.1444,36223.0
2015-08-21 11:55:00,41.23,41.41,41.23,41.39,52571.0,32.1444,32.2848,32.1444,32.2692,52571.0
2015-08-21 12:00:00,41.39,41.45,41.35,41.45,31271.0,32.2692,32.316,32.238,32.316,31271.0
2015-08-21 12:05:00,41.45,41.51,41.4,41.5,64625.0,32.316,32.3627,32.277,32.3549,64625.0
2015-08-21 12:10:00,41.49,41.54,41.43,41.43,47279.0,32.3471,32.3861,32.3004,32.3004,47279.0
2015-08-21 12:15:00,41.43,41.45,41.39,41.43,27887.0,32.3004,32.316,32.2692,32.3004,27887.0
2015-08-21 12:20:00,41.43,41.46,41.39,41.4,23133.0,32.3004,32.3237,32.2692,32.277,23133.0
2015-08-21 12:25:00,41.38,41.43,41.38,41.41,12061.0,32.2614,32.3004,32.2614,32.2848,12061.0
2015-08-21 12:30:00,41.41,41.47,41.39,41.44,101368.0,32.2848,32.3315,32.2692,32.3082,101368.0
2015-08-21 12:35:00,41.45,41.46,41.38,41.39,20674.0,32.316,32.3237,32.2614,32.2692,20674.0
2015-08-21 12:40:00,41.38,41.38,41.3,41.34,35221.0,32.2614,32.2614,32.199,32.2302,35221.0
2015-08-21 12:45:00,41.33,41.38,41.3,41.38,36119.0,32.2224,32.2614,32.199,32.2614,36119.0
2015-08-21 12:50:00,41.37,41.37,41.29,41.32,15694.0,32.2536,32.2536,32.1912,32.2146,15694.0
2015-08-21 12:55:00,41.32,41.33,41.26,41.26,12400.0,32.2146,32.2224,32.1678,32.1678,12400.0
2015-08-21 13:00:00,41.27,41.33,41.21,41.24,152764.0,32.1756,32.2224,32.1288,32.1522,152764.0
2015-08-21 13:05:00,41.25,41.26,41.2,41.25,60271.0,32.16,32.1678,32.121,32.16,60271.0
2015-08-21 13:10:00,41.25,41.3,41.21,41.27,38531.0,32.16,32.199,32.1288,32.1756,38531.0
2015-08-21 13:15:00,41.27,41.29,41.23,41.27,27132.0,32.1756,32.1912,32.1444,32.1756,27132.0
2015-08-21 13:20:00,41.28,41.4,41.28,41.4,13872.0,32.1834,32.277,32.1834,32.277,13872.0
2015-08-21 13:25:00,41.39,41.5,41.38,41.5,47371.0,32.2692,32.3549,32.2614,32.3549,47371.0
2015-08-21 13:30:00,41.5,41.52,41.41,41.49,40961.0,32.3549,32.3705,32.2848,32.3471,40961.0
2015-08-21 13:35:00,41.49,41.57,41.45,41.57,45941.0,32.3471,32.4095,32.316,32.4095,45941.0
2015-08-21 13:40:00,41.56,41.67,41.56,41.63,79173.0,32.4017,32.4875,32.4017,32.4563,79173.0
2015-08-21 13:45:00,41.64,41.67,41.59,41.67,53614.0,32.4641,32.4875,32.4251,32.4875,53614.0
2015-08-21 13:50:00,41.66,41.67,41.58,41.62,155895.0,32.4797,32.4875,32.4173,32.4485,155895.0
2015-08-21 13:55:00,41.63,41.78,41.62,41.77,65151.0,32.4563,32.5732,32.4485,32.5654,65151.0
2015-08-21 14:00:00,41.77,41.81,41.74,41.75,50258.0,32.5654,32.5966,32.542,32.5498,50258.0
2015-08-21 14:05:00,41.76,41.76,41.68,41.71,113256.0,32.5576,32.5576,32.4953,32.5187,113256.0
2015-08-21 14:10:00,41.71,41.71,41.61,41.62,74152.0,32.5187,32.5187,32.4407,32.4485,74152.0
2015-08-21 14:15:00,41.61,41.65,41.52,41.54,136680.0,32.4407,32.4719,32.3705,32.3861,136680.0
2015-08-21 14:20:00,41.53,41.54,41.46,41.47,90528.0,32.3783,32.3861,32.3237,32.3315,90528.0
2015-08-21 14:25:00,41.48,41.54,41.45,41.54,100715.0,32.3393,32.3861,32.316,32.3861,100715.0
2015-08-21 14:30:00,41.54,41.63,41.54,41.59,55406.0,32.3861,32.4563,32.3861,32.4251,55406.0
2015-08-21 14:35:00,41.58,41.58,41.5,41.52,46860.0,32.4173,32.4173,32.3549,32.3705,46860.0
2015-08-21 14:40:00,41.53,41.55,41.48,41.5,72825.0,32.3783,32.3939,32.3393,32.3549,72825.0
2015-08-21 14:45:00,41.5,41.5,41.42,41.43,50571.0,32.3549,32.3549,32.2926,32.3004,50571.0
2015-08-21 14:50:00,41.43,41.43,41.34,41.37,77829.0,32.3004,32.3004,32.2302,32.2536,77829.0
2015-08-21 14:55:00,41.37,41.44,41.37,41.4,91882.0,32.2536,32.3082,32.2536,32.277,91882.0
2015-08-21 15:00:00,41.4,41.45,41.38,41.45,85393.0,32.277,32.316,32.2614,32.316,85393.0
2015-08-21 15:05:00,41.45,41.45,41.35,41.35,102993.0,32.316,32.316,32.238,32.238,102993.0
2015-08-21 15:10:00,41.35,41.36,41.29,41.3,298999.0,32.238,32.2458,32.1912,32.199,298999.0
2015-08-21 15:15:00,41.3,41.44,41.3,41.44,215918.0,32.199,32.3082,32.199,32.3082,215918.0
2015-08-21 15:20:00,41.44,41.49,41.41,41.48,98159.0,32.3082,32.3471,32.2848,32.3393,98159.0
2015-08-21 15:25:00,41.48,41.48,41.43,41.46,65265.0,32.3393,32.3393,32.3004,32.3237,65265.0
2015-08-21 15:30:00,41.45,41.46,41.34,41.36,94408.0,32.316,32.3237,32.2302,32.2458,94408.0
2015-08-21 15:35:00,41.35,41.41,41.32,41.38,94296.0,32.238,32.2848,32.2146,32.2614,94296.0
2015-08-21 15:40:00,41.37,41.47,41.37,41.46,131256.0,32.2536,32.3315,32.2536,32.3237,131256.0
2015-08-21 15:45:00,41.45,41.49,41.41,41.48,112330.0,32.316,32.3471,32.2848,32.3393,112330.0
2015-08-21 15:50:00,41.48,41.51,41.42,41.43,191290.0,32.3393,32.3627,32.2926,32.3004,191290.0
2015-08-21 15:55:00,41.42,41.43,41.27,41.29,332803.0,32.2926,32.3004,32.1756,32.1912,332803.0
2015-08-24 09:30:00,39.14,40.5,38.2,38.5,293757.0,30.515,31.5753,29.7821,30.016,293757.0
2015-08-24 09:35:00,38.55,39.55,35.01,39.48,307480.0,30.055,30.8346,27.2951,30.7801,307480.0
2015-08-24 09:40:00,39.39,39.7,39.2,39.7,235790.0,30.7099,30.9516,30.5618,30.9516,235790.0
2015-08-24 09:45:00,39.69,39.69,39.49,39.52,66559.0,30.9438,30.9438,30.7879,30.8113,66559.0
2015-08-24 09:50:00,39.57,39.64,39.38,39.5,44789.0,30.8502,30.9048,30.7021,30.7957,44789.0
2015-08-24 09:55:00,39.57,39.69,39.52,39.67,198424.0,30.8502,30.9438,30.8113,30.9282,198424.0
2015-08-24 10:00:00,39.66,39.96,39.6,39.96,79301.0,30.9204,31.1543,30.8736,31.1543,79301.0
2015-08-24 10:05:00,39.94,40.03,39.86,40.01,83128.0,31.1387,31.2089,31.0763,31.1933,83128.0
2015-08-24 10:10:00,40.01,40.21,40.01,40.04,107392.0,31.1933,31.3492,31.1933,31.2167,107392.0
2015-08-24 10:15:00,40.04,40.23,40.02,40.2,133622.0,31.2167,31.3648,31.2011,31.3414,133622.0
2015-08-24 10:20:00,40.18,40.33,40.18,40.33,89456.0,31.3258,31.4428,31.3258,31.4428,89456.0
2015-08-24 10:25:00,40.33,40.34,40.08,40.08,104345.0,31.4428,31.4506,31.2478,31.2478,104345.0
2015-08-24 10:30:00,40.08,40.08,39.8,39.8,149540.0,31.2478,31.2478,31.0296,31.0296,149540.0
2015-08-24 10:35:00,39.81,40.06,39.81,40.0,187895.0,31.0373,31.2323,31.0373,31.1855,187895.0
2015-08-24 10:40:00,40.0,40.08,39.86,39.99,74641.0,31.1855,31.2478,31.0763,31.1777,74641.0
2015-08-24 10:45:00,39.98,40.05,39.94,40.03,54192.0,31.1699,31.2245,31.1387,31.2089,54192.0
2015-08-24 10:50:00,40.03,40.09,40.02,40.05,39422.0,31.2089,31.2556,31.2011,31.2245,39422.0
2015-08-24 10:55:00,40.04,40.04,39.96,40.02,38946.0,31.2167,31.2167,31.1543,31.2011,38946.0
2015-08-24 11:00:00,40.02,40.06,39.88,39.89,196075.0,31.2011,31.2323,31.0919,31.0997,196075.0
2015-08-24 11:05:00,39.89,39.9,39.82,39.84,86984.0,31.0997,31.1075,31.0451,31.0607,86984.0
2015-08-24 11:10:00,39.83,39.83,39.76,39.79,68489.0,31.0529,31.0529,30.9984,31.0218,68489.0
2015-08-24 11:15:00,39.81,39.82,39.7,39.71,84839.0,31.0373,31.0451,30.9516,30.9594,84839.0
2015-08-24 11:20:00,39.71,39.72,39.63,39.64,42304.0,30.9594,30.9672,30.897,30.9048,42304.0
2015-08-24 11:25:00,39.63,39.74,39.62,39.68,153803.0,30.897,30.9828,30.8892,30.936,153803.0
2015-08-24 11:30:00,39.69,39.74,39.66,39.74,52909.0,30.9438,30.9828,30.9204,30.9828,52909.0
2015-08-24 11:35:00,39.73,39.93,39.72,39.93,52787.0,30.975,31.1309,30.9672,31.1309,52787.0
2015-08-24 11:40:00,39.93,40.0,39.9,40.0,35787.0,31.1309,31.1855,31.1075,31.1855,35787.0
2015-08-24 11:45:00,39.99,40.13,39.99,40.12,40717.0,31.1777,31.2868,31.1777,31.279,40717.0
2015-08-24 11:50:00,40.13,40.41,40.13,40.41,51886.0,31.2868,31.5051,31.2868,31.5051,51886.0
2015-08-24 11:55:00,40.4,40.43,40.36,40.39,71088.0,31.4973,31.5207,31.4661,31.4895,71088.0
2015-08-24 12:00:00,40.38,40.39,40.23,40.25,40599.0,31.4817,31.4895,31.3648,31.3804,40599.0
2015-08-24 12:05:00,40.24,40.37,40.2,40.36,30446.0,31.3726,31.4739,31.3414,31.4661,30446.0
2015-08-24 12:10:00,40.35,40.52,40.33,40.4,80673.0,31.4584,31.5909,31.4428,31.4973,80673.0
2015-08-24 12:15:00,40.41,40.42,40.36,40.42,66878.0,31.5051,31.5129,31.4661,31.5129,66878.0
2015-08-24 12:20:00,40.41,40.46,40.37,40.46,76466.0,31.5051,31.5441,31.4739,31.5441,76466.0
2015-08-24 12:25:00,40.45,40.6,40.43,40.56,124559.0,31.5363,31.6533,31.5207,31.6221,124559.0
2015-08-24 12:30:00,40.55,40.56,40.45,40.5,52737.0,31.6143,31.6221,31.5363,31.5753,52737.0
2015-08-24 12:35:00,40.5,40.56,40.49,40.55,37381.0,31.5753,31.6221,31.5675,31.6143,37381.0
2015-08-24 12:40:00,40.55,40.57,40.49,40.5,159806.0,31.6143,31.6299,31.5675,31.5753,159806.0
2015-08-24 12:45:00,40.51,40.51,40.31,40.31,29108.0,31.5831,31.5831,31.4272,31.4272,29108.0
2015-08-24 12:50:00,40.3,40.42,40.29,40.4,64521.0,31.4194,31.5129,31.4116,31.4973,64521.0
2015-08-24 12:55:00,40.4,40.44,40.33,40.34,72821.0,31.4973,31.5285,31.4428,31.4506,72821.0
2015-08-24 13:00:00,40.34,40.38,40.31,40.37,47545.0,31.4506,31.4817,31.4272,31.4739,47545.0
2015-08-24 13:05:00,40.37,40.41,40.36,40.41,22005.0,31.4739,31.5051,31.4661,31.5051,22005.0
2015-08-24 13:10:00,40.41,40.43,40.35,40.39,78650.0,31.5051,31.5207,31.4584,31.4895,78650.0
2015-08-24 13:15:00,40.39,40.42,40.34,40.4,85715.0,31.4895,31.5129,31.4506,31.4973,85715.0
2015-08-24 13:20:00,40.4,40.41,40.24,40.27,110985.0,31.4973,31.5051,31.3726,31.396,110985.0
2015-08-24 13:25:00,40.26,40.26,40.2,40.23,53732.0,31.3882,31.3882,31.3414,31.3648,53732.0
2015-08-24 13:30:00,40.23,40.23,40.14,40.15,69514.0,31.3648,31.3648,31.2946,31.3024,69514.0
2015-08-24 13:35:00,40.14,40.16,40.03,40.05,107112.0,31.2946,31.3102,31.2089,31.2245,107112.0
2015-08-24 13:40:00,40.04,40.08,40.01,40.05,195364.0,31.2167,31.2478,31.1933,31.2245,195364.0
2015-08-24 13:45:00,40.04,40.08,40.0,40.07,81817.0,31.2167,31.2478,31.1855,31.2401,81817.0
2015-08-24 13:50:00,40.07,40.07,40.0,40.0,23340.0,31.2401,31.2401,31.1855,31.1855,23340.0
2015-08-24 13:55:00,40.0,40.01,39.91,39.93,127756.0,31.1855,31.1933,31.1153,31.1309,127756.0
2015-08-24 14:00:00,39.92,39.95,39.87,39.91,38341.0,31.1231,31.1465,31.0841,31.1153,38341.0
2015-08-24 14:05:00,39.9,39.9,39.76,39.77,101675.0,31.1075,31.1075,30.9984,31.0062,101675.0
2015-08-24 14:10:00,39.76,39.78,39.64,39.65,117194.0,30.9984,31.014,30.9048,30.9126,117194.0
2015-08-24 14:15:00,39.65,39.71,39.59,39.7,103516.0,30.9126,30.9594,30.8658,30.9516,103516.0
2015-08-24 14:20:00,39.7,39.72,39.63,39.65,195668.0,30.9516,30.9672,30.897,30.9126,195668.0
2015-08-24 14:25:00,39.64,39.64,39.56,39.57,91572.0,30.9048,30.9048,30.8424,30.8502,91572.0
2015-08-24 14:30:00,39.58,39.66,39.56,39.64,36200.0,30.858,30.9204,30.8424,30.9048,36200.0
2015-08-24 14:35:00,39.64,39.71,39.63,39.69,35274.0,30.9048,30.9594,30.897,30.9438,35274.0
2015-08-24 14:40:00,39.68,39.68,39.61,39.64,27489.0,30.936,30.936,30.8814,30.9048,27489.0
2015-08-24 14:45:00,39.63,39.66,39.57,39.58,134167.0,30.897,30.9204,30.8502,30.858,134167.0
2015-08-24 14:50:00,39.6,39.61,39.38,39.38,109337.0,30.8736,30.8814,30.7021,30.7021,109337.0
2015-08-24 14:55:00,39.38,39.48,39.34,39.35,216509.0,30.7021,30.7801,30.6709,30.6787,216509.0
2015-08-24 15:00:00,39.34,39.35,39.18,39.24,290652.0,30.6709,30.6787,30.5462,30.593,290652.0
2015-08-24 15:05:00,39.24,39.42,39.23,39.42,114911.0,30.593,30.7333,30.5852,30.7333,114911.0
2015-08-24 15:10:00,39.42,39.42,39.31,39.36,52995.0,30.7333,30.7333,30.6475,30.6865,52995.0
2015-08-24 15:15:00,39.36,39.39,39.3,39.31,59786.0,30.6865,30.7099,30.6397,30.6475,59786.0
2015-08-24 15:20:00,39.31,39.35,39.27,39.33,56633.0,30.6475,30.6787,30.6163,30.6631,56633.0
2015-08-24 15:25:00,39.33,39.38,39.27,39.28,120595.0,30.6631,30.7021,30.6163,30.6241,120595.0
2015-08-24 15:30:00,39.27,39.3,39.21,39.27,179308.0,30.6163,30.6397,30.5696,30.6163,179308.0
2015-08-24 15:35:00,39.27,39.78,39.27,39.77,186275.0,30.6163,31.014,30.6163,31.0062,186275.0
2015-08-24 15:40:00,39.77,39.78,39.63,39.76,172058.0,31.0062,31.014,30.897,30.9984,172058.0
2015-08-24 15:45:00,39.75,39.79,39.56,39.56,237630.0,30.9906,31.0218,30.8424,30.8424,237630.0
2015-08-24 15:50:00,39.56,39.6,39.5,39.6,184756.0,30.8424,30.8736,30.7957,30.8736,184756.0
2015-08-24 15:55:00,39.61,39.61,39.28,39.3,429695.0,30.8814,30.8814,30.6241,30.6397,429695.0
2015-08-25 09:30:00,39.9,40.53,39.9,40.03,408438.0,31.1075,31.5987,31.1075,31.2089,408438.0
2015-08-25 09:35:00,40.0,40.0,39.74,39.87,192041.0,31.1855,31.1855,30.9828,31.0841,192041.0
2015-08-25 09:40:00,39.87,39.91,39.69,39.69,114432.0,31.0841,31.1153,30.9438,30.9438,114432.0
2015-08-25 09:45:00,39.69,39.79,39.68,39.7,92739.0,30.9438,31.0218,30.936,30.9516,92739.0
2015-08-25 09:50:00,39.7,39.78,39.66,39.69,44370.0,30.9516,31.014,30.9204,30.9438,44370.0
2015-08-25 09:55:00,39.69,39.69,39.59,39.69,116937.0,30.9438,30.9438,30.8658,30.9438,116937.0
2015-08-25 10:00:00,39.66,39.7,39.63,39.69,75779.0,30.9204,30.9516,30.897,30.9438,75779.0
2015-08-25 10:05:00,39.68,39.7,39.61,39.69,95336.0,30.936,30.9516,30.8814,30.9438,95336.0
2015-08-25 10:10:00,39.69,39.76,39.59,39.73,113130.0,30.9438,30.9984,30.8658,30.975,113130.0
2015-08-25 10:15:00,39.74,39.84,39.74,39.78,68291.0,30.9828,31.0607,30.9828,31.014,68291.0
2015-08-25 10:20:00,39.78,39.84,39.69,39.69,66237.0,31.014,31.0607,30.9438,30.9438,66237.0
2015-08-25 10:25:00,39.69,39.7,39.56,39.61,42328.0,30.9438,30.9516,30.8424,30.8814,42328.0
2015-08-25 10:30:00,39.6,39.6,39.46,39.47,38103.0,30.8736,30.8736,30.7645,30.7723,38103.0
2015-08-25 10:35:00,39.47,39.51,39.43,39.49,46639.0,30.7723,30.8035,30.7411,30.7879,46639.0
2015-08-25 10:40:00,39.49,39.56,39.48,39.54,57038.0,30.7879,30.8424,30.7801,30.8268,57038.0
2015-08-25 10:45:00,39.54,39.56,39.47,39.53,76723.0,30.8268,30.8424,30.7723,30.819,76723.0
2015-08-25 10:50:00,39.53,39.56,39.49,39.5,49126.0,30.819,30.8424,30.7879,30.7957,49126.0
2015-08-25 10:55:00,39.49,39.51,39.43,39.46,24493.0,30.7879,30.8035,30.7411,30.7645,24493.0
2015-08-25 11:00:00,39.46,39.55,39.46,39.55,35542.0,30.7645,30.8346,30.7645,30.8346,35542.0
2015-08-25 11:05:00,39.54,39.66,39.54,39.64,202819.0,30.8268,30.9204,30.8268,30.9048,202819.0
2015-08-25 11:10:00,39.64,39.75,39.64,39.73,187559.0,30.9048,30.9906,30.9048,30.975,187559.0
2015-08-25 11:15:00,39.73,39.75,39.71,39.73,26992.0,30.975,30.9906,30.9594,30.975,26992.0
2015-08-25 11:20:00,39.73,39.83,39.73,39.78,173460.0,30.975,31.0529,30.975,31.014,173460.0
2015-08-25 11:25:00,39.78,39.79,39.73,39.75,39331.0,31.014,31.0218,30.975,30.9906,39331.0
2015-08-25 11:30:00,39.75,39.77,39.7,39.74,58193.0,30.9906,31.0062,30.9516,30.9828,58193.0
2015-08-25 11:35:00,39.74,39.81,39.73,39.75,44461.0,30.9828,31.0373,30.975,30.9906,44461.0
2015-08-25 11:40:00,39.76,39.79,39.72,39.74,33577.0,30.9984,31.0218,30.9672,30.9828,33577.0
2015-08-25 11:45:00,39.73,39.82,39.72,39.81,37147.0,30.975,31.0451,30.9672,31.0373,37147.0
2015-08-25 11:50:00,39.81,39.81,39.72,39.74,48412.0,31.0373,31.0373,30.9672,30.9828,48412.0
2015-08-25 11:55:00,39.73,39.76,39.68,39.69,23574.0,30.975,30.9984,30.936,30.9438,23574.0
2015-08-25 12:00:00,39.7,39.72,39.66,39.7,19900.0,30.9516,30.9672,30.9204,30.9516,19900.0
2015-08-25 12:05:00,39.7,39.75,39.66,39.69,56454.0,30.9516,30.9906,30.9204,30.9438,56454.0
2015-08-25 12:10:00,39.68,39.74,39.67,39.74,20042.0,30.936,30.9828,30.9282,30.9828,20042.0
2015-08-25 12:15:00,39.74,39.76,39.64,39.68,36976.0,30.9828,30.9984,30.9048,30.936,36976.0
2015-08-25 12:20:00,39.68,39.77,39.67,39.74,42930.0,30.936,31.0062,30.9282,30.9828,42930.0
2015-08-25 12:25:00,39.74,39.76,39.71,39.75,19300.0,30.9828,30.9984,30.9594,30.9906,19300.0
2015-08-25 12:30:00,39.73,39.8,39.73,39.79,22696.0,30.975,31.0296,30.975,31.0218,22696.0
2015-08-25 12:35:00,39.79,39.79,39.7,39.73,24854.0,31.0218,31.0218,30.9516,30.975,24854.0
2015-08-25 12:40:00,39.73,39.81,39.73,39.79,58266.0,30.975,31.0373,30.975,31.0218,58266.0
2015-08-25 12:45:00,39.79,39.79,39.69,39.71,47716.0,31.0218,31.0218,30.9438,30.9594,47716.0
2015-08-25 12:50:00,39.71,39.76,39.71,39.75,100590.0,30.9594,30.9984,30.9594,30.9906,100590.0
2015-08-25 12:55:00,39.75,39.77,39.69,39.71,79810.0,30.9906,31.0062,30.9438,30.9594,79810.0
2015-08-25 13:00:00,39.71,39.72,39.66,39.7,175814.0,30.9594,30.9672,30.9204,30.9516,175814.0
2015-08-25 13:05:00,39.71,39.75,39.67,39.69,46896.0,30.9594,30.9906,30.9282,30.9438,46896.0
2015-08-25 13:10:00,39.7,39.71,39.66,39.69,127911.0,30.9516,30.9594,30.9204,30.9438,127911.0
2015-08-25 13:15:00,39.68,39.69,39.56,39.57,103520.0,30.936,30.9438,30.8424,30.8502,103520.0
2015-08-25 13:20:00,39.57,39.6,39.53,39.53,54914.0,30.8502,30.8736,30.819,30.819,54914.0
2015-08-25 13:25:00,39.53,39.53,39.34,39.36,105544.0,30.819,30.819,30.6709,30.6865,105544.0
2015-08-25 13:30:00,39.34,39.41,39.34,39.37,84885.0,30.6709,30.7255,30.6709,30.6943,84885.0
2015-08-25 13:35:00,39.38,39.47,39.37,39.46,37533.0,30.7021,30.7723,30.6943,30.7645,37533.0
2015-08-25 13:40:00,39.45,39.45,39.37,39.38,39435.0,30.7567,30.7567,30.6943,30.7021,39435.0
2015-08-25 13:45:00,39.38,39.45,39.38,39.43,43339.0,30.7021,30.7567,30.7021,30.7411,43339.0
2015-08-25 13:50:00,39.43,39.49,39.41,39.46,39500.0,30.7411,30.7879,30.7255,30.7645,39500.0
2015-08-25 13:55:00,39.46,39.56,39.46,39.51,43487.0,30.7645,30.8424,30.7645,30.8035,43487.0
2015-08-25 14:00:00,39.5,39.52,39.45,39.46,50559.0,30.7957,30.8113,30.7567,30.7645,50559.0
2015-08-25 14:05:00,39.46,39.47,39.4,39.41,37743.0,30.7645,30.7723,30.7177,30.7255,37743.0
2015-08-25 14:10:00,39.41,39.43,39.36,39.39,33330.0,30.7255,30.7411,30.6865,30.7099,33330.0
2015-08-25 14:15:00,39.39,39.41,39.33,39.4,46057.0,30.7099,30.7255,30.6631,30.7177,46057.0
2015-08-25 14:20:00,39.39,39.43,39.37,39.37,32332.0,30.7099,30.7411,30.6943,30.6943,32332.0
2015-08-25 14:25:00,39.37,39.4,39.33,39.38,50958.0,30.6943,30.7177,30.6631,30.7021,50958.0
2015-08-25 14:30:00,39.38,39.42,39.35,39.36,72177.0,30.7021,30.7333,30.6787,30.6865,72177.0
2015-08-25 14:35:00,39.37,39.38,39.26,39.28,35489.0,30.6943,30.7021,30.6085,30.6241,35489.0
2015-08-25 14:40:00,39.27,39.32,39.23,39.25,39805.0,30.6163,30.6553,30.5852,30.6008,39805.0
2015-08-25 14:45:00,39.25,39.35,39.24,39.35,52690.0,30.6008,30.6787,30.593,30.6787,52690.0
2015-08-25 14:50:00,39.35,39.4,39.28,39.31,66385.0,30.6787,30.7177,30.6241,30.6475,66385.0
2015-08-25 14:55:00,39.31,39.35,39.3,39.33,30396.0,30.6475,30.6787,30.6397,30.6631,30396.0
2015-08-25 15:00:00,39.32,39.34,39.23,39.23,234219.0,30.6553,30.6709,30.5852,30.5852,234219.0
2015-08-25 15:05:00,39.23,39.24,39.17,39.2,84347.0,30.5852,30.593,30.5384,30.5618,84347.0
2015-08-25 15:10:00,39.2,39.26,39.19,39.22,75220.0,30.5618,30.6085,30.554,30.5774,75220.0
2015-08-25 15:15:00,39.21,39.21,39.09,39.1,152834.0,30.5696,30.5696,30.476,30.4838,152834.0
2015-08-25 15:20:00,39.1,39.13,39.03,39.08,69488.0,30.4838,30.5072,30.4292,30.4682,69488.0
2015-08-25 15:25:00,39.07,39.1,39.0,39.03,129223.0,30.4604,30.4838,30.4058,30.4292,129223.0
2015-08-25 15:30:00,39.02,39.05,38.89,38.95,190270.0,30.4214,30.4448,30.3201,30.3669,190270.0
2015-08-25 15:35:00,38.96,39.0,38.79,38.79,118687.0,30.3747,30.4058,30.2421,30.2421,118687.0
2015-08-25 15:40:00,38.78,38.88,38.74,38.75,148883.0,30.2343,30.3123,30.2031,30.2109,148883.0
2015-08-25 15:45:00,38.74,38.74,38.6,38.63,187317.0,30.2031,30.2031,30.094,30.1174,187317.0
2015-08-25 15:50:00,38.63,38.82,38.58,38.8,196164.0,30.1174,30.2655,30.0784,30.2499,196164.0
2015-08-25 15:55:00,38.8,38.81,38.49,38.5,482521.0,30.2499,30.2577,30.0082,30.016,482521.0
2015-08-26 09:30:00,39.45,39.68,39.41,39.51,197087.0,30.7567,30.936,30.7255,30.8035,197087.0
2015-08-26 09:35:00,39.5,39.5,39.15,39.16,170294.0,30.7957,30.7957,30.5228,30.5306,170294.0
2015-08-26 09:40:00,39.18,39.21,39.02,39.17,126640.0,30.5462,30.5696,30.4214,30.5384,126640.0
2015-08-26 09:45:00,39.16,39.21,39.09,39.16,92462.0,30.5306,30.5696,30.476,30.5306,92462.0
2015-08-26 09:50:00,39.18,39.18,39.03,39.06,149765.0,30.5462,30.5462,30.4292,30.4526,149765.0
2015-08-26 09:55:00,39.06,39.16,39.06,39.13,79516.0,30.4526,30.5306,30.4526,30.5072,79516.0
2015-08-26 10:00:00,39.14,39.23,39.1,39.23,65101.0,30.515,30.5852,30.4838,30.5852,65101.0
2015-08-26 10:05:00,39.23,39.32,39.19,39.23,84026.0,30.5852,30.6553,30.554,30.5852,84026.0
2015-08-26 10:10:00,39.23,39.28,39.19,39.26,83329.0,30.5852,30.6241,30.554,30.6085,83329.0
2015-08-26 10:15:00,39.26,39.26,38.96,38.97,139496.0,30.6085,30.6085,30.3747,30.3825,139496.0
2015-08-26 10:20:00,38.96,39.18,38.95,39.12,66118.0,30.3747,30.5462,30.3669,30.4994,66118.0
2015-08-26 10:25:00,39.12,39.28,39.12,39.25,223382.0,30.4994,30.6241,30.4994,30.6008,223382.0
2015-08-26 10:30:00,39.26,39.29,39.12,39.23,246747.0,30.6085,30.6319,30.4994,30.5852,246747.0
2015-08-26 10:35:00,39.24,39.24,39.07,39.1,241328.0,30.593,30.593,30.4604,30.4838,241328.0
2015-08-26 10:40:00,39.1,39.11,38.99,39.02,78399.0,30.4838,30.4916,30.398,30.4214,78399.0
2015-08-26 10:45:00,39.02,39.02,38.87,38.92,180547.0,30.4214,30.4214,30.3045,30.3435,180547.0
2015-08-26 10:50:00,38.93,39.1,38.9,39.09,146477.0,30.3513,30.4838,30.3279,30.476,146477.0
2015-08-26 10:55:00,39.09,39.09,38.93,38.96,138007.0,30.476,30.476,30.3513,30.3747,138007.0
2015-08-26 11:00:00,38.95,38.96,38.82,38.9,241876.0,30.3669,30.3747,30.2655,30.3279,241876.0
2015-08-26 11:05:00,38.9,38.96,38.87,38.9,60191.0,30.3279,30.3747,30.3045,30.3279,60191.0
2015-08-26 11:10:00,38.9,38.96,38.85,38.9,110789.0,30.3279,30.3747,30.2889,30.3279,110789.0
2015-08-26 11:15:00,38.91,39.03,38.9,38.99,45040.0,30.3357,30.4292,30.3279,30.398,45040.0
2015-08-26 11:20:00,38.99,39.06,38.97,38.97,25840.0,30.398,30.4526,30.3825,30.3825,25840.0
2015-08-26 11:25:00,38.97,39.04,38.96,38.97,46854.0,30.3825,30.437,30.3747,30.3825,46854.0
2015-08-26 11:30:00,38.96,39.02,38.86,38.89,44453.0,30.3747,30.4214,30.2967,30.3201,44453.0
2015-08-26 11:35:00,38.89,38.89,38.8,38.8,27114.0,30.3201,30.3201,30.2499,30.2499,27114.0
2015-08-26 11:40:00,38.78,38.97,38.78,38.93,32978.0,30.2343,30.3825,30.2343,30.3513,32978.0
2015-08-26 11:45:00,38.92,38.94,38.81,38.92,40005.0,30.3435,30.3591,30.2577,30.3435,40005.0
2015-08-26 11:50:00,38.93,38.99,38.89,38.94,30131.0,30.3513,30.398,30.3201,30.3591,30131.0
2015-08-26 11:55:00,38.94,38.95,38.86,38.93,40264.0,30.3591,30.3669,30.2967,30.3513,40264.0
2015-08-26 12:00:00,38.91,38.91,38.85,38.85,29295.0,30.3357,30.3357,30.2889,30.2889,29295.0
2015-08-26 12:05:00,38.84,38.92,38.83,38.89,29043.0,30.2811,30.3435,30.2733,30.3201,29043.0
2015-08-26 12:10:00,38.89,38.91,38.85,38.87,30491.0,30.3201,30.3357,30.2889,30.3045,30491.0
2015-08-26 12:15:00,38.86,38.97,38.86,38.96,26926.0,30.2967,30.3825,30.2967,30.3747,26926.0
2015-08-26 12:20:00,38.97,38.97,38.86,38.88,34593.0,30.3825,30.3825,30.2967,30.3123,34593.0
2015-08-26 12:25:00,38.88,38.9,38.83,38.83,105591.0,30.3123,30.3279,30.2733,30.2733,105591.0
2015-08-26 12:30:00,38.84,38.84,38.76,38.77,86226.0,30.2811,30.2811,30.2187,30.2265,86226.0
2015-08-26 12:35:00,38.77,38.81,38.75,38.75,47066.0,30.2265,30.2577,30.2109,30.2109,47066.0
2015-08-26 12:40:00,38.75,38.81,38.74,38.77,17699.0,30.2109,30.2577,30.2031,30.2265,17699.0
2015-08-26 12:45:00,38.77,38.86,38.76,38.86,24204.0,30.2265,30.2967,30.2187,30.2967,24204.0
2015-08-26 12:50:00,38.85,38.88,38.82,38.88,21304.0,30.2889,30.3123,30.2655,30.3123,21304.0
2015-08-26 12:55:00,38.88,39.0,38.88,39.0,64910.0,30.3123,30.4058,30.3123,30.4058,64910.0
2015-08-26 13:00:00,39.0,39.07,38.97,39.02,52264.0,30.4058,30.4604,30.3825,30.4214,52264.0
2015-08-26 13:05:00,39.02,39.04,38.94,38.97,27943.0,30.4214,30.437,30.3591,30.3825,27943.0
2015-08-26 13:10:00,38.98,39.07,38.98,39.05,217296.0,30.3902,30.4604,30.3902,30.4448,217296.0
2015-08-26 13:15:00,39.05,39.07,39.0,39.05,41990.0,30.4448,30.4604,30.4058,30.4448,41990.0
2015-08-26 13:20:00,39.05,39.26,39.05,39.24,150866.0,30.4448,30.6085,30.4448,30.593,150866.0
2015-08-26 13:25:00,39.22,39.26,39.17,39.25,70812.0,30.5774,30.6085,30.5384,30.6008,70812.0
2015-08-26 13:30:00,39.24,39.25,39.17,39.23,69908.0,30.593,30.6008,30.5384,30.5852,69908.0
2015-08-26 13:35:00,39.23,39.39,39.23,39.37,104842.0,30.5852,30.7099,30.5852,30.6943,104842.0
2015-08-26 13:40:00,39.37,39.39,39.28,39.3,36955.0,30.6943,30.7099,30.6241,30.6397,36955.0
2015-08-26 13:45:00,39.29,39.34,39.22,39.25,30598.0,30.6319,30.6709,30.5774,30.6008,30598.0
2015-08-26 13:50:00,39.24,39.34,39.24,39.32,90429.0,30.593,30.6709,30.593,30.6553,90429.0
2015-08-26 13:55:00,39.33,39.38,39.3,39.36,43777.0,30.6631,30.7021,30.6397,30.6865,43777.0
2015-08-26 14:00:00,39.37,39.37,39.26,39.27,27800.0,30.6943,30.6943,30.6085,30.6163,27800.0
2015-08-26 14:05:00,39.27,39.34,39.27,39.31,41004.0,30.6163,30.6709,30.6163,30.6475,41004.0
2015-08-26 14:10:00,39.31,39.33,39.25,39.25,41673.0,30.6475,30.6631,30.6008,30.6008,41673.0
2015-08-26 14:15:00,39.23,39.25,39.13,39.15,55965.0,30.5852,30.6008,30.5072,30.5228,55965.0
2015-08-26 14:20:00,39.15,39.23,39.12,39.22,44276.0,30.5228,30.5852,30.4994,30.5774,44276.0
2015-08-26 14:25:00,39.22,39.25,39.2,39.25,44057.0,30.5774,30.6008,30.5618,30.6008,44057.0
2015-08-26 14:30:00,39.26,39.32,39.23,39.32,23154.0,30.6085,30.6553,30.5852,30.6553,23154.0
2015-08-26 14:35:00,39.31,39.38,39.31,39.38,116661.0,30.6475,30.7021,30.6475,30.7021,116661.0
2015-08-26 14:40:00,39.39,39.44,39.39,39.42,25737.0,30.7099,30.7489,30.7099,30.7333,25737.0
2015-08-26 14:45:00,39.42,39.5,39.37,39.37,62570.0,30.7333,30.7957,30.6943,30.6943,62570.0
2015-08-26 14:50:00,39.38,39.44,39.38,39.41,26870.0,30.7021,30.7489,30.7021,30.7255,26870.0
2015-08-26 14:55:00,39.41,39.43,39.32,39.42,54294.0,30.7255,30.7411,30.6553,30.7333,54294.0
2015-08-26 15:00:00,39.42,39.42,39.35,39.37,48478.0,30.7333,30.7333,30.6787,30.6943,48478.0
2015-08-26 15:05:00,39.37,39.56,39.37,39.55,63327.0,30.6943,30.8424,30.6943,30.8346,63327.0
2015-08-26 15:10:00,39.55,39.72,39.55,39.69,174017.0,30.8346,30.9672,30.8346,30.9438,174017.0
2015-08-26 15:15:00,39.69,39.72,39.59,39.71,297518.0,30.9438,30.9672,30.8658,30.9594,297518.0
2015-08-26 15:20:00,39.73,39.79,39.63,39.69,167307.0,30.975,31.0218,30.897,30.9438,167307.0
2015-08-26 15:25:00,39.69,39.71,39.65,39.7,134849.0,30.9438,30.9594,30.9126,30.9516,134849.0
2015-08-26 15:30:00,39.7,39.82,39.69,39.81,81344.0,30.9516,31.0451,30.9438,31.0373,81344.0
2015-08-26 15:35:00,39.8,39.8,39.67,39.68,69157.0,31.0296,31.0296,30.9282,30.936,69157.0
2015-08-26 15:40:00,39.68,39.91,39.67,39.85,88070.0,30.936,31.1153,30.9282,31.0685,88070.0
2015-08-26 15:45:00,39.85,39.9,39.77,39.79,290397.0,31.0685,31.1075,31.0062,31.0218,290397.0
2015-08-26 15:50:00,39.79,39.9,39.79,39.89,83552.0,31.0218,31.1075,31.0218,31.0997,83552.0
2015-08-26 15:55:00,39.89,39.9,39.77,39.86,185593.0,31.0997,31.1075,31.0062,31.0763,185593.0
2015-08-27 09:30:00,40.53,40.53,40.3,40.37,233384.0,31.5987,31.5987,31.4194,31.4739,233384.0
2015-08-27 09:35:00,40.36,40.4,40.15,40.4,127603.0,31.4661,31.4973,31.3024,31.4973,127603.0
2015-08-27 09:40:00,40.4,40.48,40.38,40.4,111446.0,31.4973,31.5597,31.4817,31.4973,111446.0
2015-08-27 09:45:00,40.43,40.43,40.29,40.39,75073.0,31.5207,31.5207,31.4116,31.4895,75073.0
2015-08-27 09:50:00,40.39,40.51,40.38,40.45,53526.0,31.4895,31.5831,31.4817,31.5363,53526.0
2015-08-27 09:55:00,40.46,40.46,40.31,40.37,300741.0,31.5441,31.5441,31.4272,31.4739,300741.0
2015-08-27 10:00:00,40.34,40.35,40.12,40.12,193964.0,31.4506,31.4584,31.279,31.279,193964.0
2015-08-27 10:05:00,40.13,40.22,40.08,40.21,71326.0,31.2868,31.357,31.2478,31.3492,71326.0
2015-08-27 10:10:00,40.23,40.32,40.22,40.29,46831.0,31.3648,31.435,31.357,31.4116,46831.0
2015-08-27 10:15:00,40.29,40.31,40.21,40.26,85988.0,31.4116,31.4272,31.3492,31.3882,85988.0
2015-08-27 10:20:00,40.26,40.29,40.21,40.29,30399.0,31.3882,31.4116,31.3492,31.4116,30399.0
2015-08-27 10:25:00,40.29,40.29,40.17,40.19,47575.0,31.4116,31.4116,31.318,31.3336,47575.0
2015-08-27 10:30:00,40.18,40.24,40.15,40.18,40562.0,31.3258,31.3726,31.3024,31.3258,40562.0
2015-08-27 10:35:00,40.19,40.3,40.19,40.29,32620.0,31.3336,31.4194,31.3336,31.4116,32620.0
2015-08-27 10:40:00,40.29,40.37,40.29,40.36,46906.0,31.4116,31.4739,31.4116,31.4661,46906.0
2015-08-27 10:45:00,40.37,40.52,40.35,40.51,221968.0,31.4739,31.5909,31.4584,31.5831,221968.0
2015-08-27 10:50:00,40.51,40.53,40.47,40.52,40414.0,31.5831,31.5987,31.5519,31.5909,40414.0
2015-08-27 10:55:00,40.53,40.59,40.5,40.57,123680.0,31.5987,31.6455,31.5753,31.6299,123680.0
2015-08-27 11:00:00,40.57,40.65,40.54,40.65,147545.0,31.6299,31.6922,31.6065,31.6922,147545.0
2015-08-27 11:05:00,40.65,40.73,40.64,40.67,90659.0,31.6922,31.7546,31.6844,31.7078,90659.0
2015-08-27 11:10:00,40.67,40.67,40.62,40.64,45739.0,31.7078,31.7078,31.6689,31.6844,45739.0
2015-08-27 11:15:00,40.63,40.66,40.61,40.65,35425.0,31.6766,31.7,31.6611,31.6922,35425.0
2015-08-27 11:20:00,40.64,40.66,40.57,40.62,47825.0,31.6844,31.7,31.6299,31.6689,47825.0
2015-08-27 11:25:00,40.61,40.63,40.52,40.55,87134.0,31.6611,31.6766,31.5909,31.6143,87134.0
2015-08-27 11:30:00,40.55,40.56,40.49,40.52,33848.0,31.6143,31.6221,31.5675,31.5909,33848.0
2015-08-27 11:35:00,40.51,40.53,40.48,40.49,13873.0,31.5831,31.5987,31.5597,31.5675,13873.0
2015-08-27 11:40:00,40.49,40.53,40.48,40.53,12029.0,31.5675,31.5987,31.5597,31.5987,12029.0
2015-08-27 11:45:00,40.53,40.59,40.53,40.58,15769.0,31.5987,31.6455,31.5987,31.6377,15769.0
2015-08-27 11:50:00,40.59,40.6,40.56,40.59,24685.0,31.6455,31.6533,31.6221,31.6455,24685.0
2015-08-27 11:55:00,40.59,40.62,40.57,40.62,27815.0,31.6455,31.6689,31.6299,31.6689,27815.0
2015-08-27 12:00:00,40.61,40.71,40.6,40.71,41195.0,31.6611,31.739,31.6533,31.739,41195.0
2015-08-27 12:05:00,40.73,40.84,40.72,40.8,148284.0,31.7546,31.8404,31.7468,31.8092,148284.0
2015-08-27 12:10:00,40.79,40.8,40.73,40.76,29871.0,31.8014,31.8092,31.7546,31.778,29871.0
2015-08-27 12:15:00,40.76,40.78,40.73,40.76,20233.0,31.778,31.7936,31.7546,31.778,20233.0
2015-08-27 12:20:00,40.76,40.76,40.68,40.69,15947.0,31.778,31.778,31.7156,31.7234,15947.0
2015-08-27 12:25:00,40.68,40.74,40.68,40.73,17232.0,31.7156,31.7624,31.7156,31.7546,17232.0
2015-08-27 12:30:00,40.72,40.74,40.69,40.71,24006.0,31.7468,31.7624,31.7234,31.739,24006.0
2015-08-27 12:35:00,40.7,40.76,40.67,40.74,44035.0,31.7312,31.778,31.7078,31.7624,44035.0
2015-08-27 12:40:00,40.74,40.75,40.66,40.66,18042.0,31.7624,31.7702,31.7,31.7,18042.0
2015-08-27 12:45:00,40.66,40.76,40.65,40.76,37011.0,31.7,31.778,31.6922,31.778,37011.0
2015-08-27 12:50:00,40.76,40.82,40.74,40.82,18200.0,31.778,31.8248,31.7624,31.8248,18200.0
2015-08-27 12:55:00,40.82,40.88,40.77,40.87,42122.0,31.8248,31.8716,31.7858,31.8638,42122.0
2015-08-27 13:00:00,40.87,40.88,40.81,40.84,39787.0,31.8638,31.8716,31.817,31.8404,39787.0
2015-08-27 13:05:00,40.84,40.9,40.82,40.88,27607.0,31.8404,31.8872,31.8248,31.8716,27607.0
2015-08-27 13:10:00,40.87,40.93,40.87,40.93,15189.0,31.8638,31.9105,31.8638,31.9105,15189.0
2015-08-27 13:15:00,40.93,40.97,40.89,40.92,39368.0,31.9105,31.9417,31.8794,31.9027,39368.0
2015-08-27 13:20:00,40.91,40.94,40.88,40.91,27982.0,31.8949,31.9183,31.8716,31.8949,27982.0
2015-08-27 13:25:00,40.92,40.96,40.9,40.9,30989.0,31.9027,31.9339,31.8872,31.8872,30989.0
2015-08-27 13:30:00,40.91,40.98,40.9,40.91,50608.0,31.8949,31.9495,31.8872,31.8949,50608.0
2015-08-27 13:35:00,40.91,40.92,40.84,40.84,41931.0,31.8949,31.9027,31.8404,31.8404,41931.0
2015-08-27 13:40:00,40.84,40.87,40.83,40.84,36687.0,31.8404,31.8638,31.8326,31.8404,36687.0
2015-08-27 13:45:00,40.84,40.85,40.77,40.82,57782.0,31.8404,31.8482,31.7858,31.8248,57782.0
2015-08-27 13:50:00,40.82,40.83,40.78,40.8,21495.0,31.8248,31.8326,31.7936,31.8092,21495.0
2015-08-27 13:55:00,40.79,40.89,40.79,40.88,22563.0,31.8014,31.8794,31.8014,31.8716,22563.0
2015-08-27 14:00:00,40.89,40.89,40.82,40.86,21762.0,31.8794,31.8794,31.8248,31.856,21762.0
2015-08-27 14:05:00,40.86,40.86,40.83,40.83,15162.0,31.856,31.856,31.8326,31.8326,15162.0
2015-08-27 14:10:00,40.82,40.85,40.79,40.81,14777.0,31.8248,31.8482,31.8014,31.817,14777.0
2015-08-27 14:15:00,40.82,40.82,40.7,40.76,51394.0,31.8248,31.8248,31.7312,31.778,51394.0
2015-08-27 14:20:00,40.75,40.79,40.73,40.76,25257.0,31.7702,31.8014,31.7546,31.778,25257.0
2015-08-27 14:25:00,40.75,40.79,40.62,40.65,71875.0,31.7702,31.8014,31.6689,31.6922,71875.0
2015-08-27 14:30:00,40.66,40.73,40.64,40.65,150398.0,31.7,31.7546,31.6844,31.6922,150398.0
2015-08-27 14:35:00,40.65,40.79,40.65,40.78,82866.0,31.6922,31.8014,31.6922,31.7936,82866.0
2015-08-27 14:40:00,40.79,40.79,40.68,40.69,28242.0,31.8014,31.8014,31.7156,31.7234,28242.0
2015-08-27 14:45:00,40.69,40.73,40.61,40.62,47652.0,31.7234,31.7546,31.6611,31.6689,47652.0
2015-08-27 14:50:00,40.62,40.68,40.59,40.62,104674.0,31.6689,31.7156,31.6455,31.6689,104674.0
2015-08-27 14:55:00,40.61,40.63,40.5,40.52,77354.0,31.6611,31.6766,31.5753,31.5909,77354.0
2015-08-27 15:00:00,40.54,40.59,40.43,40.44,85492.0,31.6065,31.6455,31.5207,31.5285,85492.0
2015-08-27 15:05:00,40.43,40.56,40.39,40.55,109737.0,31.5207,31.6221,31.4895,31.6143,109737.0
2015-08-27 15:10:00,40.55,40.57,40.48,40.49,142261.0,31.6143,31.6299,31.5597,31.5675,142261.0
2015-08-27 15:15:00,40.49,40.6,40.44,40.58,220872.0,31.5675,31.6533,31.5285,31.6377,220872.0
2015-08-27 15:20:00,40.58,40.58,40.4,40.41,522891.0,31.6377,31.6377,31.4973,31.5051,522891.0
2015-08-27 15:25:00,40.41,40.5,40.38,40.44,566811.0,31.5051,31.5753,31.4817,31.5285,566811.0
2015-08-27 15:30:00,40.44,40.45,40.29,40.35,544114.0,31.5285,31.5363,31.4116,31.4584,544114.0
2015-08-27 15:35:00,40.36,40.38,40.24,40.27,220918.0,31.4661,31.4817,31.3726,31.396,220918.0
2015-08-27 15:40:00,40.26,40.33,40.25,40.32,214769.0,31.3882,31.4428,31.3804,31.435,214769.0
2015-08-27 15:45:00,40.32,40.42,40.32,40.41,235350.0,31.435,31.5129,31.435,31.5051,235350.0
2015-08-27 15:50:00,40.41,40.45,40.4,40.42,214935.0,31.5051,31.5363,31.4973,31.5129,214935.0
2015-08-27 15:55:00,40.43,40.6,40.42,40.57,346375.0,31.5207,31.6533,31.5129,31.6299,346375.0
2015-08-28 09:30:00,40.2,40.5,40.2,40.5,86516.0,31.3414,31.5753,31.3414,31.5753,86516.0
2015-08-28 09:35:00,40.48,40.57,40.44,40.54,42965.0,31.5597,31.6299,31.5285,31.6065,42965.0
2015-08-28 09:40:00,40.53,40.56,40.42,40.47,48283.0,31.5987,31.6221,31.5129,31.5519,48283.0
2015-08-28 09:45:00,40.46,40.46,40.35,40.38,30974.0,31.5441,31.5441,31.4584,31.4817,30974.0
2015-08-28 09:50:00,40.39,40.47,40.39,40.4,11941.0,31.4895,31.5519,31.4895,31.4973,11941.0
2015-08-28 09:55:00,40.4,40.57,40.39,40.55,42744.0,31.4973,31.6299,31.4895,31.6143,42744.0
2015-08-28 10:00:00,40.54,40.6,40.5,40.51,24553.0,31.6065,31.6533,31.5753,31.5831,24553.0
2015-08-28 10:05:00,40.52,40.54,40.45,40.47,21357.0,31.5909,31.6065,31.5363,31.5519,21357.0
2015-08-28 10:10:00,40.46,40.48,40.41,40.43,18207.0,31.5441,31.5597,31.5051,31.5207,18207.0
2015-08-28 10:15:00,40.43,40.53,40.43,40.52,19702.0,31.5207,31.5987,31.5207,31.5909,19702.0
2015-08-28 10:20:00,40.51,40.53,40.45,40.51,22878.0,31.5831,31.5987,31.5363,31.5831,22878.0
2015-08-28 10:25:00,40.52,40.64,40.52,40.62,19576.0,31.5909,31.6844,31.5909,31.6689,19576.0
2015-08-28 10:30:00,40.62,40.68,40.61,40.65,21125.0,31.6689,31.7156,31.6611,31.6922,21125.0
2015-08-28 10:35:00,40.65,40.67,40.62,40.66,29501.0,31.6922,31.7078,31.6689,31.7,29501.0
2015-08-28 10:40:00,40.66,40.71,40.6,40.71,121767.0,31.7,31.739,31.6533,31.739,121767.0
2015-08-28 10:45:00,40.71,40.72,40.64,40.69,19658.0,31.739,31.7468,31.6844,31.7234,19658.0
2015-08-28 10:50:00,40.69,40.74,40.69,40.7,11618.0,31.7234,31.7624,31.7234,31.7312,11618.0
2015-08-28 10:55:00,40.71,40.75,40.69,40.69,12706.0,31.739,31.7702,31.7234,31.7234,12706.0
2015-08-28 11:00:00,40.69,40.79,40.69,40.77,33511.0,31.7234,31.8014,31.7234,31.7858,33511.0
2015-08-28 11:05:00,40.78,40.8,40.73,40.76,81720.0,31.7936,31.8092,31.7546,31.778,81720.0
2015-08-28 11:10:00,40.76,40.79,40.73,40.75,31596.0,31.778,31.8014,31.7546,31.7702,31596.0
2015-08-28 11:15:00,40.75,40.76,40.73,40.76,35511.0,31.7702,31.778,31.7546,31.778,35511.0
2015-08-28 11:20:00,40.76,40.81,40.75,40.8,21867.0,31.778,31.817,31.7702,31.8092,21867.0
2015-08-28 11:25:00,40.8,40.85,40.8,40.83,10020.0,31.8092,31.8482,31.8092,31.8326,10020.0
2015-08-28 11:30:00,40.83,40.91,40.83,40.9,17912.0,31.8326,31.8949,31.8326,31.8872,17912.0
2015-08-28 11:35:00,40.89,40.89,40.83,40.83,21810.0,31.8794,31.8794,31.8326,31.8326,21810.0
2015-08-28 11:40:00,40.83,40.85,40.69,40.71,78924.0,31.8326,31.8482,31.7234,31.739,78924.0
2015-08-28 11:45:00,40.71,40.72,40.66,40.68,57367.0,31.739,31.7468,31.7,31.7156,57367.0
2015-08-28 11:50:00,40.67,40.71,40.65,40.65,33310.0,31.7078,31.739,31.6922,31.6922,33310.0
2015-08-28 11:55:00,40.65,40.65,40.58,40.6,20678.0,31.6922,31.6922,31.6377,31.6533,20678.0
2015-08-28 12:00:00,40.61,40.63,40.59,40.63,7598.0,31.6611,31.6766,31.6455,31.6766,7598.0
2015-08-28 12:05:00,40.62,40.65,40.6,40.6,17252.0,31.6689,31.6922,31.6533,31.6533,17252.0
2015-08-28 12:10:00,40.61,40.68,40.58,40.68,8273.0,31.6611,31.7156,31.6377,31.7156,8273.0
2015-08-28 12:15:00,40.67,40.71,40.67,40.7,7765.0,31.7078,31.739,31.7078,31.7312,7765.0
2015-08-28 12:20:00,40.71,40.75,40.69,40.72,6731.0,31.739,31.7702,31.7234,31.7468,6731.0
2015-08-28 12:25:00,40.72,40.79,40.72,40.78,5720.0,31.7468,31.8014,31.7468,31.7936,5720.0
2015-08-28 12:30:00,40.79,40.84,40.78,40.81,9262.0,31.8014,31.8404,31.7936,31.817,9262.0
2015-08-28 12:35:00,40.82,40.85,40.81,40.82,10684.0,31.8248,31.8482,31.817,31.8248,10684.0
2015-08-28 12:40:00,40.81,40.87,40.81,40.86,13878.0,31.817,31.8638,31.817,31.856,13878.0
2015-08-28 12:45:00,40.85,40.87,40.81,40.86,117755.0,31.8482,31.8638,31.817,31.856,117755.0
2015-08-28 12:50:00,40.87,40.89,40.86,40.89,14384.0,31.8638,31.8794,31.856,31.8794,14384.0
2015-08-28 12:55:00,40.89,40.91,40.87,40.89,23850.0,31.8794,31.8949,31.8638,31.8794,23850.0
2015-08-28 13:00:00,40.89,40.9,40.84,40.86,17579.0,31.8794,31.8872,31.8404,31.856,17579.0
2015-08-28 13:05:00,40.86,40.87,40.84,40.84,11822.0,31.856,31.8638,31.8404,31.8404,11822.0
2015-08-28 13:10:00,40.84,40.87,40.83,40.83,7719.0,31.8404,31.8638,31.8326,31.8326,7719.0
2015-08-28 13:15:00,40.83,40.86,40.82,40.84,6499.0,31.8326,31.856,31.8248,31.8404,6499.0
2015-08-28 13:20:00,40.84,40.84,40.79,40.8,11000.0,31.8404,31.8404,31.8014,31.8092,11000.0
2015-08-28 13:25:00,40.8,40.8,40.72,40.72,21180.0,31.8092,31.8092,31.7468,31.7468,21180.0
2015-08-28 13:30:00,40.73,40.75,40.7,40.71,16347.0,31.7546,31.7702,31.7312,31.739,16347.0
2015-08-28 13:35:00,40.7,40.7,40.61,40.61,31631.0,31.7312,31.7312,31.6611,31.6611,31631.0
2015-08-28 13:40:00,40.62,40.68,40.59,40.68,33506.0,31.6689,31.7156,31.6455,31.7156,33506.0
2015-08-28 13:45:00,40.68,40.74,40.67,40.71,17542.0,31.7156,31.7624,31.7078,31.739,17542.0
2015-08-28 13:50:00,40.71,40.79,40.7,40.79,16904.0,31.739,31.8014,31.7312,31.8014,16904.0
2015-08-28 13:55:00,40.78,40.8,40.76,40.78,17589.0,31.7936,31.8092,31.778,31.7936,17589.0
2015-08-28 14:00:00,40.78,40.87,40.76,40.84,72244.0,31.7936,31.8638,31.778,31.8404,72244.0
2015-08-28 14:05:00,40.84,40.89,40.83,40.83,44554.0,31.8404,31.8794,31.8326,31.8326,44554.0
2015-08-28 14:10:00,40.83,40.83,40.79,40.79,16922.0,31.8326,31.8326,31.8014,31.8014,16922.0
2015-08-28 14:15:00,40.79,40.83,40.77,40.78,31193.0,31.8014,31.8326,31.7858,31.7936,31193.0
2015-08-28 14:20:00,40.77,40.84,40.77,40.83,16571.0,31.7858,31.8404,31.7858,31.8326,16571.0
2015-08-28 14:25:00,40.82,40.84,40.79,40.84,19982.0,31.8248,31.8404,31.8014,31.8404,19982.0
2015-08-28 14:30:00,40.84,40.86,40.8,40.81,16536.0,31.8404,31.856,31.8092,31.817,16536.0
2015-08-28 14:35:00,40.8,40.84,40.77,40.84,13828.0,31.8092,31.8404,31.7858,31.8404,13828.0
2015-08-28 14:40:00,40.84,40.84,40.79,40.8,14197.0,31.8404,31.8404,31.8014,31.8092,14197.0
2015-08-28 14:45:00,40.8,40.86,40.79,40.82,58775.0,31.8092,31.856,31.8014,31.8248,58775.0
2015-08-28 14:50:00,40.83,40.83,40.73,40.74,116643.0,31.8326,31.8326,31.7546,31.7624,116643.0
2015-08-28 14:55:00,40.73,40.75,40.72,40.72,152136.0,31.7546,31.7702,31.7468,31.7468,152136.0
2015-08-28 15:00:00,40.71,40.71,40.62,40.67,208219.0,31.739,31.739,31.6689,31.7078,208219.0
2015-08-28 15:05:00,40.67,40.67,40.63,40.66,93804.0,31.7078,31.7078,31.6766,31.7,93804.0
2015-08-28 15:10:00,40.65,40.65,40.58,40.59,95160.0,31.6922,31.6922,31.6377,31.6455,95160.0
2015-08-28 15:15:00,40.59,40.59,40.5,40.51,113956.0,31.6455,31.6455,31.5753,31.5831,113956.0
2015-08-28 15:20:00,40.5,40.52,40.42,40.43,227763.0,31.5753,31.5909,31.5129,31.5207,227763.0
2015-08-28 15:25:00,40.43,40.47,40.41,40.45,110446.0,31.5207,31.5519,31.5051,31.5363,110446.0
2015-08-28 15:30:00,40.45,40.51,40.42,40.48,79285.0,31.5363,31.5831,31.5129,31.5597,79285.0
2015-08-28 15:35:00,40.48,40.53,40.44,40.46,57151.0,31.5597,31.5987,31.5285,31.5441,57151.0
2015-08-28 15:40:00,40.48,40.53,40.44,40.52,57108.0,31.5597,31.5987,31.5285,31.5909,57108.0
2015-08-28 15:45:00,40.51,40.56,40.5,40.5,20928.0,31.5831,31.6221,31.5753,31.5753,20928.0
2015-08-28 15:50:00,40.52,40.61,40.52,40.57,132138.0,31.5909,31.6611,31.5909,31.6299,132138.0
2015-08-28 15:55:00,40.56,40.74,40.56,40.7,180866.0,31.6221,31.7624,31.6221,31.7312,180866.0
2015-08-31 09:30:00,40.48,40.69,40.42,40.49,66382.0,31.5597,31.7234,31.5129,31.5675,66382.0
2015-08-31 09:35:00,40.51,40.51,40.41,40.42,104430.0,31.5831,31.5831,31.5051,31.5129,104430.0
2015-08-31 09:40:00,40.42,40.48,40.41,40.45,13865.0,31.5129,31.5597,31.5051,31.5363,13865.0
2015-08-31 09:45:00,40.47,40.59,40.47,40.51,15271.0,31.5519,31.6455,31.5519,31.5831,15271.0
2015-08-31 09:50:00,40.49,40.65,40.49,40.63,295173.0,31.5675,31.6922,31.5675,31.6766,295173.0
2015-08-31 09:55:00,40.64,40.64,40.54,40.55,31579.0,31.6844,31.6844,31.6065,31.6143,31579.0
2015-08-31 10:00:00,40.55,40.55,40.48,40.49,21491.0,31.6143,31.6143,31.5597,31.5675,21491.0
2015-08-31 10:05:00,40.48,40.59,40.47,40.55,14720.0,31.5597,31.6455,31.5519,31.6143,14720.0
2015-08-31 10:10:00,40.57,40.6,40.53,40.58,222241.0,31.6299,31.6533,31.5987,31.6377,222241.0
2015-08-31 10:15:00,40.56,40.6,40.53,40.57,29462.0,31.6221,31.6533,31.5987,31.6299,29462.0
2015-08-31 10:20:00,40.57,40.61,40.54,40.61,17440.0,31.6299,31.6611,31.6065,31.6611,17440.0
2015-08-31 10:25:00,40.62,40.66,40.57,40.62,23359.0,31.6689,31.7,31.6299,31.6689,23359.0
2015-08-31 10:30:00,40.62,40.62,40.57,40.62,85952.0,31.6689,31.6689,31.6299,31.6689,85952.0
2015-08-31 10:35:00,40.62,40.7,40.6,40.7,20228.0,31.6689,31.7312,31.6533,31.7312,20228.0
2015-08-31 10:40:00,40.7,40.72,40.68,40.71,9267.0,31.7312,31.7468,31.7156,31.739,9267.0
2015-08-31 10:45:00,40.71,40.71,40.66,40.66,16463.0,31.739,31.739,31.7,31.7,16463.0
2015-08-31 10:50:00,40.66,40.71,40.64,40.71,52750.0,31.7,31.739,31.6844,31.739,52750.0
2015-08-31 10:55:00,40.72,40.74,40.71,40.73,29174.0,31.7468,31.7624,31.739,31.7546,29174.0
2015-08-31 11:00:00,40.73,40.73,40.67,40.67,90930.0,31.7546,31.7546,31.7078,31.7078,90930.0
2015-08-31 11:05:00,40.69,40.71,40.64,40.67,22517.0,31.7234,31.739,31.6844,31.7078,22517.0
2015-08-31 11:10:00,40.67,40.67,40.6,40.66,22021.0,31.7078,31.7078,31.6533,31.7,22021.0
2015-08-31 11:15:00,40.66,40.7,40.65,40.66,26661.0,31.7,31.7312,31.6922,31.7,26661.0
2015-08-31 11:20:00,40.66,40.69,40.66,40.67,6313.0,31.7,31.7234,31.7,31.7078,6313.0
2015-08-31 11:25:00,40.67,40.74,40.67,40.72,17085.0,31.7078,31.7624,31.7078,31.7468,17085.0
2015-08-31 11:30:00,40.71,40.72,40.68,40.7,14041.0,31.739,31.7468,31.7156,31.7312,14041.0
2015-08-31 11:35:00,40.7,40.74,40.69,40.72,16505.0,31.7312,31.7624,31.7234,31.7468,16505.0
2015-08-31 11:40:00,40.73,40.81,40.73,40.8,32071.0,31.7546,31.817,31.7546,31.8092,32071.0
2015-08-31 11:45:00,40.79,40.8,40.76,40.76,20953.0,31.8014,31.8092,31.778,31.778,20953.0
2015-08-31 11:50:00,40.76,40.77,40.73,40.77,74024.0,31.778,31.7858,31.7546,31.7858,74024.0
2015-08-31 11:55:00,40.76,40.77,40.72,40.77,27799.0,31.778,31.7858,31.7468,31.7858,27799.0
2015-08-31 12:00:00,40.76,40.79,40.74,40.79,15185.0,31.778,31.8014,31.7624,31.8014,15185.0
2015-08-31 12:05:00,40.79,40.82,40.78,40.79,13676.0,31.8014,31.8248,31.7936,31.8014,13676.0
2015-08-31 12:10:00,40.79,40.87,40.78,40.86,38156.0,31.8014,31.8638,31.7936,31.856,38156.0
2015-08-31 12:15:00,40.86,40.94,40.85,40.94,121218.0,31.856,31.9183,31.8482,31.9183,121218.0
2015-08-31 12:20:00,40.94,40.97,40.92,40.95,75391.0,31.9183,31.9417,31.9027,31.9261,75391.0
2015-08-31 12:25:00,40.95,41.03,40.95,41.02,48952.0,31.9261,31.9885,31.9261,31.9807,48952.0
2015-08-31 12:30:00,41.02,41.03,40.98,40.98,5875.0,31.9807,31.9885,31.9495,31.9495,5875.0
2015-08-31 12:35:00,40.99,41.02,40.98,41.01,11911.0,31.9573,31.9807,31.9495,31.9729,11911.0
2015-08-31 12:40:00,41.01,41.02,40.99,41.02,22595.0,31.9729,31.9807,31.9573,31.9807,22595.0
2015-08-31 12:45:00,41.02,41.03,40.99,41.0,10862.0,31.9807,31.9885,31.9573,31.9651,10862.0
2015-08-31 12:50:00,41.0,41.01,40.96,41.0,11392.0,31.9651,31.9729,31.9339,31.9651,11392.0
2015-08-31 12:55:00,41.01,41.01,40.93,40.93,8503.0,31.9729,31.9729,31.9105,31.9105,8503.0
2015-08-31 13:00:00,40.93,40.97,40.92,40.93,14124.0,31.9105,31.9417,31.9027,31.9105,14124.0
2015-08-31 13:05:00,40.93,40.94,40.92,40.93,8650.0,31.9105,31.9183,31.9027,31.9105,8650.0
2015-08-31 13:10:00,40.93,40.94,40.9,40.92,8724.0,31.9105,31.9183,31.8872,31.9027,8724.0
2015-08-31 13:15:00,40.93,40.93,40.91,40.92,4224.0,31.9105,31.9105,31.8949,31.9027,4224.0
2015-08-31 13:20:00,40.91,40.91,40.86,40.88,20248.0,31.8949,31.8949,31.856,31.8716,20248.0
2015-08-31 13:25:00,40.89,40.91,40.88,40.9,19219.0,31.8794,31.8949,31.8716,31.8872,19219.0
2015-08-31 13:30:00,40.9,40.91,40.83,40.83,16894.0,31.8872,31.8949,31.8326,31.8326,16894.0
2015-08-31 13:35:00,40.84,40.85,40.81,40.84,20255.0,31.8404,31.8482,31.817,31.8404,20255.0
2015-08-31 13:40:00,40.83,40.88,40.83,40.86,44211.0,31.8326,31.8716,31.8326,31.856,44211.0
2015-08-31 13:45:00,40.86,40.86,40.84,40.84,6405.0,31.856,31.856,31.8404,31.8404,6405.0
2015-08-31 13:50:00,40.83,40.89,40.83,40.89,11035.0,31.8326,31.8794,31.8326,31.8794,11035.0
2015-08-31 13:55:00,40.89,40.9,40.86,40.88,6612.0,31.8794,31.8872,31.856,31.8716,6612.0
2015-08-31 14:00:00,40.89,40.91,40.89,40.89,16111.0,31.8794,31.8949,31.8794,31.8794,16111.0
2015-08-31 14:05:00,40.89,40.91,40.89,40.89,6999.0,31.8794,31.8949,31.8794,31.8794,6999.0
2015-08-31 14:10:00,40.89,40.89,40.82,40.82,8000.0,31.8794,31.8794,31.8248,31.8248,8000.0
2015-08-31 14:15:00,40.82,40.82,40.78,40.79,5868.0,31.8248,31.8248,31.7936,31.8014,5868.0
2015-08-31 14:20:00,40.78,40.86,40.78,40.85,7328.0,31.7936,31.856,31.7936,31.8482,7328.0
2015-08-31 14:25:00,40.86,40.89,40.84,40.88,6439.0,31.856,31.8794,31.8404,31.8716,6439.0
2015-08-31 14:30:00,40.88,40.93,40.86,40.91,12349.0,31.8716,31.9105,31.856,31.8949,12349.0
2015-08-31 14:35:00,40.92,40.94,40.91,40.92,10743.0,31.9027,31.9183,31.8949,31.9027,10743.0
2015-08-31 14:40:00,40.92,40.99,40.92,40.98,25694.0,31.9027,31.9573,31.9027,31.9495,25694.0
2015-08-31 14:45:00,40.97,40.98,40.92,40.94,41698.0,31.9417,31.9495,31.9027,31.9183,41698.0
2015-08-31 14:50:00,40.93,40.93,40.88,40.88,23944.0,31.9105,31.9105,31.8716,31.8716,23944.0
2015-08-31 14:55:00,40.88,40.91,40.88,40.91,13963.0,31.8716,31.8949,31.8716,31.8949,13963.0
2015-08-31 15:00:00,40.91,40.97,40.91,40.94,29160.0,31.8949,31.9417,31.8949,31.9183,29160.0
2015-08-31 15:05:00,40.94,41.01,40.94,40.98,29797.0,31.9183,31.9729,31.9183,31.9495,29797.0
2015-08-31 15:10:00,40.98,41.0,40.98,40.99,11132.0,31.9495,31.9651,31.9495,31.9573,11132.0
2015-08-31 15:15:00,40.98,40.98,40.93,40.95,43465.0,31.9495,31.9495,31.9105,31.9261,43465.0
2015-08-31 15:20:00,40.94,40.99,40.93,40.99,26871.0,31.9183,31.9573,31.9105,31.9573,26871.0
2015-08-31 15:25:00,40.98,40.99,40.95,40.98,37066.0,31.9495,31.9573,31.9261,31.9495,37066.0
2015-08-31 15:30:00,40.98,41.1,40.98,41.08,71700.0,31.9495,32.0431,31.9495,32.0275,71700.0
2015-08-31 15:35:00,41.09,41.09,41.04,41.04,66844.0,32.0353,32.0353,31.9963,31.9963,66844.0
2015-08-31 15:40:00,41.04,41.16,41.04,41.16,34759.0,31.9963,32.0899,31.9963,32.0899,34759.0
2015-08-31 15:45:00,41.16,41.2,41.15,41.17,57591.0,32.0899,32.121,32.0821,32.0977,57591.0
2015-08-31 15:50:00,41.17,41.22,41.17,41.22,69277.0,32.0977,32.1366,32.0977,32.1366,69277.0
2015-08-31 15:55:00,41.22,41.24,41.11,41.11,386582.0,32.1366,32.1522,32.0509,32.0509,386582.0
2015-09-01 09:30:00,40.6,40.6,40.29,40.48,66450.0,31.6533,31.6533,31.4116,31.5597,66450.0
2015-09-01 09:35:00,40.5,40.51,40.37,40.46,159785.0,31.5753,31.5831,31.4739,31.5441,159785.0
2015-09-01 09:40:00,40.44,40.44,40.22,40.37,68345.0,31.5285,31.5285,31.357,31.4739,68345.0
2015-09-01 09:45:00,40.38,40.44,40.26,40.26,67166.0,31.4817,31.5285,31.3882,31.3882,67166.0
2015-09-01 09:50:00,40.26,40.33,40.2,40.25,80662.0,31.3882,31.4428,31.3414,31.3804,80662.0
2015-09-01 09:55:00,40.24,40.29,40.19,40.25,63475.0,31.3726,31.4116,31.3336,31.3804,63475.0
2015-09-01 10:00:00,40.24,40.24,40.11,40.12,107396.0,31.3726,31.3726,31.2712,31.279,107396.0
2015-09-01 10:05:00,40.12,40.16,40.08,40.12,70457.0,31.279,31.3102,31.2478,31.279,70457.0
2015-09-01 10:10:00,40.12,40.12,40.0,40.0,123999.0,31.279,31.279,31.1855,31.1855,123999.0
2015-09-01 10:15:00,40.01,40.02,39.88,39.89,287602.0,31.1933,31.2011,31.0919,31.0997,287602.0
2015-09-01 10:20:00,39.89,39.91,39.76,39.85,42332.0,31.0997,31.1153,30.9984,31.0685,42332.0
2015-09-01 10:25:00,39.85,39.98,39.85,39.97,72375.0,31.0685,31.1699,31.0685,31.1621,72375.0
2015-09-01 10:30:00,39.98,39.99,39.87,39.95,69699.0,31.1699,31.1777,31.0841,31.1465,69699.0
2015-09-01 10:35:00,39.96,40.05,39.96,39.98,32954.0,31.1543,31.2245,31.1543,31.1699,32954.0
2015-09-01 10:40:00,40.0,40.0,39.86,39.88,134456.0,31.1855,31.1855,31.0763,31.0919,134456.0
2015-09-01 10:45:00,39.88,39.91,39.85,39.89,28750.0,31.0919,31.1153,31.0685,31.0997,28750.0
2015-09-01 10:50:00,39.89,39.89,39.79,39.82,104214.0,31.0997,31.0997,31.0218,31.0451,104214.0
2015-09-01 10:55:00,39.82,39.88,39.8,39.88,32535.0,31.0451,31.0919,31.0296,31.0919,32535.0
2015-09-01 11:00:00,39.89,39.9,39.8,39.86,106923.0,31.0997,31.1075,31.0296,31.0763,106923.0
2015-09-01 11:05:00,39.87,39.96,39.85,39.96,83914.0,31.0841,31.1543,31.0685,31.1543,83914.0
2015-09-01 11:10:00,39.96,40.05,39.95,40.03,84100.0,31.1543,31.2245,31.1465,31.2089,84100.0
2015-09-01 11:15:00,40.03,40.1,40.01,40.06,23222.0,31.2089,31.2634,31.1933,31.2323,23222.0
2015-09-01 11:20:00,40.06,40.1,40.04,40.07,22860.0,31.2323,31.2634,31.2167,31.2401,22860.0
2015-09-01 11:25:00,40.06,40.07,39.99,40.0,72520.0,31.2323,31.2401,31.1777,31.1855,72520.0
2015-09-01 11:30:00,39.99,40.03,39.95,39.99,40216.0,31.1777,31.2089,31.1465,31.1777,40216.0
2015-09-01 11:35:00,39.99,40.02,39.95,39.98,48684.0,31.1777,31.2011,31.1465,31.1699,48684.0
2015-09-01 11:40:00,39.97,39.97,39.93,39.95,25703.0,31.1621,31.1621,31.1309,31.1465,25703.0
2015-09-01 11:45:00,39.97,39.99,39.94,39.98,56074.0,31.1621,31.1777,31.1387,31.1699,56074.0
2015-09-01 11:50:00,39.99,40.01,39.94,39.99,34390.0,31.1777,31.1933,31.1387,31.1777,34390.0
2015-09-01 11:55:00,40.0,40.01,39.94,39.95,19787.0,31.1855,31.1933,31.1387,31.1465,19787.0
2015-09-01 12:00:00,39.95,39.97,39.9,39.91,12476.0,31.1465,31.1621,31.1075,31.1153,12476.0
2015-09-01 12:05:00,39.89,39.9,39.86,39.87,42463.0,31.0997,31.1075,31.0763,31.0841,42463.0
2015-09-01 12:10:00,39.87,39.9,39.85,39.89,12050.0,31.0841,31.1075,31.0685,31.0997,12050.0
2015-09-01 12:15:00,39.89,39.94,39.89,39.94,23545.0,31.0997,31.1387,31.0997,31.1387,23545.0
2015-09-01 12:20:00,39.94,39.95,39.88,39.9,68931.0,31.1387,31.1465,31.0919,31.1075,68931.0
2015-09-01 12:25:00,39.89,39.89,39.79,39.86,162087.0,31.0997,31.0997,31.0218,31.0763,162087.0
2015-09-01 12:30:00,39.85,39.9,39.82,39.89,27652.0,31.0685,31.1075,31.0451,31.0997,27652.0
2015-09-01 12:35:00,39.89,39.92,39.88,39.9,30100.0,31.0997,31.1231,31.0919,31.1075,30100.0
2015-09-01 12:40:00,39.91,39.94,39.81,39.88,40632.0,31.1153,31.1387,31.0373,31.0919,40632.0
2015-09-01 12:45:00,39.88,39.88,39.82,39.84,23640.0,31.0919,31.0919,31.0451,31.0607,23640.0
2015-09-01 12:50:00,39.84,39.85,39.78,39.82,32359.0,31.0607,31.0685,31.014,31.0451,32359.0
2015-09-01 12:55:00,39.81,39.82,39.69,39.7,134010.0,31.0373,31.0451,30.9438,30.9516,134010.0
2015-09-01 13:00:00,39.7,39.82,39.69,39.81,34012.0,30.9516,31.0451,30.9438,31.0373,34012.0
2015-09-01 13:05:00,39.81,39.82,39.71,39.74,36740.0,31.0373,31.0451,30.9594,30.9828,36740.0
2015-09-01 13:10:00,39.73,39.76,39.63,39.66,40137.0,30.975,30.9984,30.897,30.9204,40137.0
2015-09-01 13:15:00,39.65,39.72,39.62,39.65,24336.0,30.9126,30.9672,30.8892,30.9126,24336.0
2015-09-01 13:20:00,39.65,39.68,39.62,39.66,42704.0,30.9126,30.936,30.8892,30.9204,42704.0
2015-09-01 13:25:00,39.64,39.7,39.63,39.68,148185.0,30.9048,30.9516,30.897,30.936,148185.0
2015-09-01 13:30:00,39.67,39.72,39.66,39.67,66736.0,30.9282,30.9672,30.9204,30.9282,66736.0
2015-09-01 13:35:00,39.68,39.72,39.66,39.69,45262.0,30.936,30.9672,30.9204,30.9438,45262.0
2015-09-01 13:40:00,39.67,39.71,39.66,39.71,50233.0,30.9282,30.9594,30.9204,30.9594,50233.0
2015-09-01 13:45:00,39.71,39.72,39.68,39.69,45782.0,30.9594,30.9672,30.936,30.9438,45782.0
2015-09-01 13:50:00,39.7,39.74,39.69,39.72,37124.0,30.9516,30.9828,30.9438,30.9672,37124.0
2015-09-01 13:55:00,39.71,39.73,39.69,39.72,61626.0,30.9594,30.975,30.9438,30.9672,61626.0
2015-09-01 14:00:00,39.72,39.72,39.62,39.63,139821.0,30.9672,30.9672,30.8892,30.897,139821.0
2015-09-01 14:05:00,39.64,39.64,39.57,39.58,87689.0,30.9048,30.9048,30.8502,30.858,87689.0
2015-09-01 14:10:00,39.57,39.59,39.52,39.54,151642.0,30.8502,30.8658,30.8113,30.8268,151642.0
2015-09-01 14:15:00,39.54,39.54,39.5,39.51,62774.0,30.8268,30.8268,30.7957,30.8035,62774.0
2015-09-01 14:20:00,39.5,39.53,39.48,39.5,81560.0,30.7957,30.819,30.7801,30.7957,81560.0
2015-09-01 14:25:00,39.5,39.55,39.5,39.52,84481.0,30.7957,30.8346,30.7957,30.8113,84481.0
2015-09-01 14:30:00,39.52,39.63,39.5,39.61,57290.0,30.8113,30.897,30.7957,30.8814,57290.0
2015-09-01 14:35:00,39.61,39.7,39.59,39.7,46567.0,30.8814,30.9516,30.8658,30.9516,46567.0
2015-09-01 14:40:00,39.7,39.7,39.6,39.6,71165.0,30.9516,30.9516,30.8736,30.8736,71165.0
2015-09-01 14:45:00,39.6,39.64,39.58,39.59,108248.0,30.8736,30.9048,30.858,30.8658,108248.0
2015-09-01 14:50:00,39.6,39.68,39.59,39.6,123289.0,30.8736,30.936,30.8658,30.8736,123289.0
2015-09-01 14:55:00,39.6,39.63,39.55,39.56,60925.0,30.8736,30.897,30.8346,30.8424,60925.0
2015-09-01 15:00:00,39.57,39.59,39.5,39.51,76888.0,30.8502,30.8658,30.7957,30.8035,76888.0
2015-09-01 15:05:00,39.51,39.54,39.48,39.52,66486.0,30.8035,30.8268,30.7801,30.8113,66486.0
2015-09-01 15:10:00,39.52,39.58,39.49,39.54,95519.0,30.8113,30.858,30.7879,30.8268,95519.0
2015-09-01 15:15:00,39.54,39.57,39.52,39.53,92891.0,30.8268,30.8502,30.8113,30.819,92891.0
2015-09-01 15:20:00,39.53,39.59,39.51,39.57,99817.0,30.819,30.8658,30.8035,30.8502,99817.0
2015-09-01 15:25:00,39.57,39.57,39.46,39.47,156307.0,30.8502,30.8502,30.7645,30.7723,156307.0
2015-09-01 15:30:00,39.47,39.49,39.45,39.46,92657.0,30.7723,30.7879,30.7567,30.7645,92657.0
2015-09-01 15:35:00,39.46,39.46,39.38,39.39,152581.0,30.7645,30.7645,30.7021,30.7099,152581.0
2015-09-01 15:40:00,39.39,39.39,39.26,39.31,131213.0,30.7099,30.7099,30.6085,30.6475,131213.0
2015-09-01 15:45:00,39.31,39.38,39.3,39.34,249258.0,30.6475,30.7021,30.6397,30.6709,249258.0
2015-09-01 15:50:00,39.34,39.39,39.32,39.36,256529.0,30.6709,30.7099,30.6553,30.6865,256529.0
2015-09-01 15:55:00,39.36,39.5,39.34,39.47,585290.0,30.6865,30.7957,30.6709,30.7723,585290.0
2015-09-02 09:30:00,39.92,40.1,39.92,40.04,124945.0,31.1231,31.2634,31.1231,31.2167,124945.0
2015-09-02 09:35:00,40.03,40.12,39.94,40.11,79015.0,31.2089,31.279,31.1387,31.2712,79015.0
2015-09-02 09:40:00,40.11,40.16,39.92,39.94,132594.0,31.2712,31.3102,31.1231,31.1387,132594.0
2015-09-02 09:45:00,39.94,40.05,39.92,40.04,71083.0,31.1387,31.2245,31.1231,31.2167,71083.0
2015-09-02 09:50:00,40.03,40.12,40.03,40.12,91647.0,31.2089,31.279,31.2089,31.279,91647.0
2015-09-02 09:55:00,40.11,40.11,39.97,39.98,97537.0,31.2712,31.2712,31.1621,31.1699,97537.0
2015-09-02 10:00:00,39.98,40.06,39.97,40.03,56312.0,31.1699,31.2323,31.1621,31.2089,56312.0
2015-09-02 10:05:00,40.03,40.12,40.02,40.12,24995.0,31.2089,31.279,31.2011,31.279,24995.0
2015-09-02 10:10:00,40.11,40.12,40.01,40.1,122120.0,31.2712,31.279,31.1933,31.2634,122120.0
2015-09-02 10:15:00,40.09,40.13,39.97,39.97,105936.0,31.2556,31.2868,31.1621,31.1621,105936.0
2015-09-02 10:20:00,39.96,39.99,39.91,39.98,127419.0,31.1543,31.1777,31.1153,31.1699,127419.0
2015-09-02 10:25:00,39.99,40.0,39.91,39.91,58291.0,31.1777,31.1855,31.1153,31.1153,58291.0
2015-09-02 10:30:00,39.89,39.91,39.82,39.89,121454.0,31.0997,31.1153,31.0451,31.0997,121454.0
2015-09-02 10:35:00,39.9,39.94,39.86,39.87,28891.0,31.1075,31.1387,31.0763,31.0841,28891.0
2015-09-02 10:40:00,39.88,39.91,39.86,39.9,71023.0,31.0919,31.1153,31.0763,31.1075,71023.0
2015-09-02 10:45:00,39.9,39.92,39.8,39.8,36877.0,31.1075,31.1231,31.0296,31.0296,36877.0
2015-09-02 10:50:00,39.81,39.85,39.78,39.78,27117.0,31.0373,31.0685,31.014,31.014,27117.0
2015-09-02 10:55:00,39.78,39.82,39.77,39.8,62010.0,31.014,31.0451,31.0062,31.0296,62010.0
2015-09-02 11:00:00,39.81,39.85,39.8,39.81,45912.0,31.0373,31.0685,31.0296,31.0373,45912.0
2015-09-02 11:05:00,39.82,39.84,39.79,39.82,71091.0,31.0451,31.0607,31.0218,31.0451,71091.0
2015-09-02 11:10:00,39.81,39.85,39.79,39.81,15884.0,31.0373,31.0685,31.0218,31.0373,15884.0
2015-09-02 11:15:00,39.8,39.86,39.76,39.85,18502.0,31.0296,31.0763,30.9984,31.0685,18502.0
2015-09-02 11:20:00,39.85,39.93,39.82,39.92,76830.0,31.0685,31.1309,31.0451,31.1231,76830.0
2015-09-02 11:25:00,39.93,39.93,39.88,39.9,22834.0,31.1309,31.1309,31.0919,31.1075,22834.0
2015-09-02 11:30:00,39.9,39.91,39.82,39.82,12142.0,31.1075,31.1153,31.0451,31.0451,12142.0
2015-09-02 11:35:00,39.81,39.81,39.76,39.77,11837.0,31.0373,31.0373,30.9984,31.0062,11837.0
2015-09-02 11:40:00,39.78,39.81,39.77,39.8,9125.0,31.014,31.0373,31.0062,31.0296,9125.0
2015-09-02 11:45:00,39.8,39.8,39.72,39.73,18740.0,31.0296,31.0296,30.9672,30.975,18740.0
2015-09-02 11:50:00,39.72,39.72,39.62,39.63,34500.0,30.9672,30.9672,30.8892,30.897,34500.0
2015-09-02 11:55:00,39.62,39.65,39.59,39.65,24178.0,30.8892,30.9126,30.8658,30.9126,24178.0
2015-09-02 12:00:00,39.64,39.66,39.61,39.62,7776.0,30.9048,30.9204,30.8814,30.8892,7776.0
2015-09-02 12:05:00,39.61,39.62,39.55,39.56,13980.0,30.8814,30.8892,30.8346,30.8424,13980.0
2015-09-02 12:10:00,39.56,39.56,39.5,39.56,11450.0,30.8424,30.8424,30.7957,30.8424,11450.0
2015-09-02 12:15:00,39.56,39.58,39.51,39.53,59260.0,30.8424,30.858,30.8035,30.819,59260.0
2015-09-02 12:20:00,39.53,39.59,39.53,39.58,9115.0,30.819,30.8658,30.819,30.858,9115.0
2015-09-02 12:25:00,39.59,39.66,39.58,39.64,18421.0,30.8658,30.9204,30.858,30.9048,18421.0
2015-09-02 12:30:00,39.63,39.69,39.63,39.66,13456.0,30.897,30.9438,30.897,30.9204,13456.0
2015-09-02 12:35:00,39.66,39.74,39.65,39.73,68439.0,30.9204,30.9828,30.9126,30.975,68439.0
2015-09-02 12:40:00,39.73,39.77,39.7,39.75,15009.0,30.975,31.0062,30.9516,30.9906,15009.0
2015-09-02 12:45:00,39.75,39.78,39.7,39.77,17789.0,30.9906,31.014,30.9516,31.0062,17789.0
2015-09-02 12:50:00,39.77,39.77,39.71,39.72,10276.0,31.0062,31.0062,30.9594,30.9672,10276.0
2015-09-02 12:55:00,39.73,39.85,39.73,39.83,130619.0,30.975,31.0685,30.975,31.0529,130619.0
2015-09-02 13:00:00,39.84,39.86,39.78,39.79,27629.0,31.0607,31.0763,31.014,31.0218,27629.0
2015-09-02 13:05:00,39.8,39.81,39.76,39.79,15251.0,31.0296,31.0373,30.9984,31.0218,15251.0
2015-09-02 13:10:00,39.8,39.85,39.8,39.85,18643.0,31.0296,31.0685,31.0296,31.0685,18643.0
2015-09-02 13:15:00,39.84,39.84,39.8,39.82,6175.0,31.0607,31.0607,31.0296,31.0451,6175.0
2015-09-02 13:20:00,39.81,39.86,39.81,39.85,8216.0,31.0373,31.0763,31.0373,31.0685,8216.0
2015-09-02 13:25:00,39.85,39.89,39.83,39.89,25282.0,31.0685,31.0997,31.0529,31.0997,25282.0
2015-09-02 13:30:00,39.89,39.89,39.83,39.84,13408.0,31.0997,31.0997,31.0529,31.0607,13408.0
2015-09-02 13:35:00,39.84,39.85,39.78,39.8,23720.0,31.0607,31.0685,31.014,31.0296,23720.0
2015-09-02 13:40:00,39.81,39.85,39.8,39.81,5600.0,31.0373,31.0685,31.0296,31.0373,5600.0
2015-09-02 13:45:00,39.82,39.85,39.82,39.82,8576.0,31.0451,31.0685,31.0451,31.0451,8576.0
2015-09-02 13:50:00,39.81,39.81,39.75,39.8,17068.0,31.0373,31.0373,30.9906,31.0296,17068.0
2015-09-02 13:55:00,39.8,39.82,39.77,39.77,28178.0,31.0296,31.0451,31.0062,31.0062,28178.0
2015-09-02 14:00:00,39.77,39.86,39.76,39.81,28526.0,31.0062,31.0763,30.9984,31.0373,28526.0
2015-09-02 14:05:00,39.8,39.84,39.78,39.8,121648.0,31.0296,31.0607,31.014,31.0296,121648.0
2015-09-02 14:10:00,39.8,39.86,39.79,39.84,106945.0,31.0296,31.0763,31.0218,31.0607,106945.0
2015-09-02 14:15:00,39.84,39.9,39.84,39.87,14531.0,31.0607,31.1075,31.0607,31.0841,14531.0
2015-09-02 14:20:00,39.87,39.93,39.86,39.93,19177.0,31.0841,31.1309,31.0763,31.1309,19177.0
2015-09-02 14:25:00,39.93,39.97,39.91,39.96,22729.0,31.1309,31.1621,31.1153,31.1543,22729.0
2015-09-02 14:30:00,39.96,39.98,39.92,39.98,15169.0,31.1543,31.1699,31.1231,31.1699,15169.0
2015-09-02 14:35:00,39.98,40.0,39.93,39.95,11803.0,31.1699,31.1855,31.1309,31.1465,11803.0
2015-09-02 14:40:00,39.96,39.96,39.9,39.91,22782.0,31.1543,31.1543,31.1075,31.1153,22782.0
2015-09-02 14:45:00,39.9,39.94,39.89,39.91,21486.0,31.1075,31.1387,31.0997,31.1153,21486.0
2015-09-02 14:50:00,39.91,39.97,39.91,39.96,13089.0,31.1153,31.1621,31.1153,31.1543,13089.0
2015-09-02 14:55:00,39.95,39.95,39.9,39.92,112650.0,31.1465,31.1465,31.1075,31.1231,112650.0
2015-09-02 15:00:00,39.92,39.96,39.91,39.96,17825.0,31.1231,31.1543,31.1153,31.1543,17825.0
2015-09-02 15:05:00,39.96,39.97,39.87,39.88,148251.0,31.1543,31.1621,31.0841,31.0919,148251.0
2015-09-02 15:10:00,39.87,39.91,39.84,39.85,93349.0,31.0841,31.1153,31.0607,31.0685,93349.0
2015-09-02 15:15:00,39.85,39.9,39.83,39.89,46166.0,31.0685,31.1075,31.0529,31.0997,46166.0
2015-09-02 15:20:00,39.9,39.91,39.86,39.87,54533.0,31.1075,31.1153,31.0763,31.0841,54533.0
2015-09-02 15:25:00,39.88,39.96,39.87,39.95,32492.0,31.0919,31.1543,31.0841,31.1465,32492.0
2015-09-02 15:30:00,39.95,39.97,39.93,39.94,25572.0,31.1465,31.1621,31.1309,31.1387,25572.0
2015-09-02 15:35:00,39.94,40.02,39.94,39.99,53341.0,31.1387,31.2011,31.1387,31.1777,53341.0
2015-09-02 15:40:00,39.98,39.99,39.95,39.96,41478.0,31.1699,31.1777,31.1465,31.1543,41478.0
2015-09-02 15:45:00,39.97,40.01,39.95,39.96,52623.0,31.1621,31.1933,31.1465,31.1543,52623.0
2015-09-02 15:50:00,39.97,40.06,39.96,40.04,52743.0,31.1621,31.2323,31.1543,31.2167,52743.0
2015-09-02 15:55:00,40.05,40.14,40.05,40.14,151762.0,31.2245,31.2946,31.2245,31.2946,151762.0
2015-09-03 09:30:00,40.03,40.29,40.03,40.13,51105.0,31.2089,31.4116,31.2089,31.2868,51105.0
2015-09-03 09:35:00,40.17,40.26,40.16,40.23,21865.0,31.318,31.3882,31.3102,31.3648,21865.0
2015-09-03 09:40:00,40.24,40.38,40.23,40.35,62134.0,31.3726,31.4817,31.3648,31.4584,62134.0
2015-09-03 09:45:00,40.35,40.43,40.34,40.41,133384.0,31.4584,31.5207,31.4506,31.5051,133384.0
2015-09-03 09:50:00,40.41,40.51,40.41,40.47,227214.0,31.5051,31.5831,31.5051,31.5519,227214.0
2015-09-03 09:55:00,40.48,40.49,40.45,40.48,53865.0,31.5597,31.5675,31.5363,31.5597,53865.0
2015-09-03 10:00:00,40.47,40.49,40.39,40.39,41585.0,31.5519,31.5675,31.4895,31.4895,41585.0
2015-09-03 10:05:00,40.41,40.48,40.4,40.48,32761.0,31.5051,31.5597,31.4973,31.5597,32761.0
2015-09-03 10:10:00,40.49,40.52,40.45,40.5,44366.0,31.5675,31.5909,31.5363,31.5753,44366.0
2015-09-03 10:15:00,40.5,40.57,40.49,40.56,23932.0,31.5753,31.6299,31.5675,31.6221,23932.0
2015-09-03 10:20:00,40.57,40.58,40.55,40.57,74287.0,31.6299,31.6377,31.6143,31.6299,74287.0
2015-09-03 10:25:00,40.59,40.6,40.56,40.57,74418.0,31.6455,31.6533,31.6221,31.6299,74418.0
2015-09-03 10:30:00,40.58,40.6,40.51,40.53,35827.0,31.6377,31.6533,31.5831,31.5987,35827.0
2015-09-03 10:35:00,40.54,40.58,40.53,40.55,129972.0,31.6065,31.6377,31.5987,31.6143,129972.0
2015-09-03 10:40:00,40.56,40.63,40.55,40.63,89104.0,31.6221,31.6766,31.6143,31.6766,89104.0
2015-09-03 10:45:00,40.64,40.64,40.56,40.62,30793.0,31.6844,31.6844,31.6221,31.6689,30793.0
2015-09-03 10:50:00,40.61,40.69,40.6,40.65,13404.0,31.6611,31.7234,31.6533,31.6922,13404.0
2015-09-03 10:55:00,40.65,40.7,40.64,40.7,52126.0,31.6922,31.7312,31.6844,31.7312,52126.0
2015-09-03 11:00:00,40.7,40.71,40.67,40.69,34532.0,31.7312,31.739,31.7078,31.7234,34532.0
2015-09-03 11:05:00,40.69,40.71,40.67,40.7,83034.0,31.7234,31.739,31.7078,31.7312,83034.0
2015-09-03 11:10:00,40.7,40.72,40.63,40.65,58389.0,31.7312,31.7468,31.6766,31.6922,58389.0
2015-09-03 11:15:00,40.65,40.66,40.59,40.62,126575.0,31.6922,31.7,31.6455,31.6689,126575.0
2015-09-03 11:20:00,40.63,40.63,40.58,40.58,29543.0,31.6766,31.6766,31.6377,31.6377,29543.0
2015-09-03 11:25:00,40.58,40.6,40.57,40.57,11900.0,31.6377,31.6533,31.6299,31.6299,11900.0
2015-09-03 11:30:00,40.58,40.58,40.52,40.52,19068.0,31.6377,31.6377,31.5909,31.5909,19068.0
2015-09-03 11:35:00,40.52,40.54,40.49,40.5,29260.0,31.5909,31.6065,31.5675,31.5753,29260.0
2015-09-03 11:40:00,40.51,40.55,40.51,40.53,10908.0,31.5831,31.6143,31.5831,31.5987,10908.0
2015-09-03 11:45:00,40.53,40.56,40.51,40.54,21191.0,31.5987,31.6221,31.5831,31.6065,21191.0
2015-09-03 11:50:00,40.54,40.54,40.5,40.52,23148.0,31.6065,31.6065,31.5753,31.5909,23148.0
2015-09-03 11:55:00,40.52,40.58,40.51,40.58,34400.0,31.5909,31.6377,31.5831,31.6377,34400.0
2015-09-03 12:00:00,40.58,40.62,40.57,40.62,43117.0,31.6377,31.6689,31.6299,31.6689,43117.0
2015-09-03 12:05:00,40.62,40.65,40.62,40.65,10578.0,31.6689,31.6922,31.6689,31.6922,10578.0
2015-09-03 12:10:00,40.64,40.65,40.59,40.6,12560.0,31.6844,31.6922,31.6455,31.6533,12560.0
2015-09-03 12:15:00,40.61,40.63,40.6,40.63,4800.0,31.6611,31.6766,31.6533,31.6766,4800.0
2015-09-03 12:20:00,40.63,40.64,40.59,40.63,14904.0,31.6766,31.6844,31.6455,31.6766,14904.0
2015-09-03 12:25:00,40.62,40.63,40.61,40.62,45061.0,31.6689,31.6766,31.6611,31.6689,45061.0
2015-09-03 12:30:00,40.62,40.63,40.55,40.57,57982.0,31.6689,31.6766,31.6143,31.6299,57982.0
2015-09-03 12:35:00,40.57,40.58,40.53,40.54,8553.0,31.6299,31.6377,31.5987,31.6065,8553.0
2015-09-03 12:40:00,40.54,40.57,40.5,40.57,11253.0,31.6065,31.6299,31.5753,31.6299,11253.0
2015-09-03 12:45:00,40.58,40.59,40.57,40.58,7685.0,31.6377,31.6455,31.6299,31.6377,7685.0
2015-09-03 12:50:00,40.59,40.59,40.54,40.56,4816.0,31.6455,31.6455,31.6065,31.6221,4816.0
2015-09-03 12:55:00,40.56,40.56,40.53,40.54,6342.0,31.6221,31.6221,31.5987,31.6065,6342.0
2015-09-03 13:00:00,40.54,40.54,40.52,40.52,6944.0,31.6065,31.6065,31.5909,31.5909,6944.0
2015-09-03 13:05:00,40.52,40.52,40.38,40.41,41517.0,31.5909,31.5909,31.4817,31.5051,41517.0
2015-09-03 13:10:00,40.41,40.41,40.36,40.4,54282.0,31.5051,31.5051,31.4661,31.4973,54282.0
2015-09-03 13:15:00,40.4,40.46,40.4,40.46,59508.0,31.4973,31.5441,31.4973,31.5441,59508.0
2015-09-03 13:20:00,40.48,40.5,40.45,40.5,46600.0,31.5597,31.5753,31.5363,31.5753,46600.0
2015-09-03 13:25:00,40.5,40.56,40.5,40.55,6981.0,31.5753,31.6221,31.5753,31.6143,6981.0
2015-09-03 13:30:00,40.55,40.56,40.49,40.53,43952.0,31.6143,31.6221,31.5675,31.5987,43952.0
2015-09-03 13:35:00,40.53,40.54,40.5,40.51,13390.0,31.5987,31.6065,31.5753,31.5831,13390.0
2015-09-03 13:40:00,40.5,40.52,40.46,40.5,17322.0,31.5753,31.5909,31.5441,31.5753,17322.0
2015-09-03 13:45:00,40.5,40.56,40.5,40.56,21735.0,31.5753,31.6221,31.5753,31.6221,21735.0
2015-09-03 13:50:00,40.56,40.56,40.46,40.53,267553.0,31.6221,31.6221,31.5441,31.5987,267553.0
2015-09-03 13:55:00,40.53,40.53,40.45,40.45,19530.0,31.5987,31.5987,31.5363,31.5363,19530.0
2015-09-03 14:00:00,40.45,40.47,40.44,40.47,49596.0,31.5363,31.5519,31.5285,31.5519,49596.0
2015-09-03 14:05:00,40.47,40.51,40.4,40.4,30343.0,31.5519,31.5831,31.4973,31.4973,30343.0
2015-09-03 14:10:00,40.4,40.43,40.38,40.4,96523.0,31.4973,31.5207,31.4817,31.4973,96523.0
2015-09-03 14:15:00,40.41,40.45,40.41,40.43,20692.0,31.5051,31.5363,31.5051,31.5207,20692.0
2015-09-03 14:20:00,40.44,40.44,40.41,40.43,9400.0,31.5285,31.5285,31.5051,31.5207,9400.0
2015-09-03 14:25:00,40.43,40.47,40.42,40.45,13613.0,31.5207,31.5519,31.5129,31.5363,13613.0
2015-09-03 14:30:00,40.45,40.49,40.45,40.46,10551.0,31.5363,31.5675,31.5363,31.5441,10551.0
2015-09-03 14:35:00,40.46,40.5,40.45,40.49,11496.0,31.5441,31.5753,31.5363,31.5675,11496.0
2015-09-03 14:40:00,40.51,40.58,40.49,40.58,54807.0,31.5831,31.6377,31.5675,31.6377,54807.0
2015-09-03 14:45:00,40.57,40.57,40.54,40.55,41472.0,31.6299,31.6299,31.6065,31.6143,41472.0
2015-09-03 14:50:00,40.54,40.55,40.5,40.51,62973.0,31.6065,31.6143,31.5753,31.5831,62973.0
2015-09-03 14:55:00,40.51,40.51,40.47,40.5,26469.0,31.5831,31.5831,31.5519,31.5753,26469.0
2015-09-03 15:00:00,40.51,40.54,40.5,40.52,14750.0,31.5831,31.6065,31.5753,31.5909,14750.0
2015-09-03 15:05:00,40.53,40.54,40.44,40.45,20229.0,31.5987,31.6065,31.5285,31.5363,20229.0
2015-09-03 15:10:00,40.46,40.53,40.45,40.53,22346.0,31.5441,31.5987,31.5363,31.5987,22346.0
2015-09-03 15:15:00,40.53,40.53,40.48,40.48,26563.0,31.5987,31.5987,31.5597,31.5597,26563.0
2015-09-03 15:20:00,40.49,40.53,40.48,40.48,19908.0,31.5675,31.5987,31.5597,31.5597,19908.0
2015-09-03 15:25:00,40.48,40.5,40.44,40.46,31506.0,31.5597,31.5753,31.5285,31.5441,31506.0
2015-09-03 15:30:00,40.46,40.46,40.4,40.42,81162.0,31.5441,31.5441,31.4973,31.5129,81162.0
2015-09-03 15:35:00,40.42,40.44,40.33,40.38,48592.0,31.5129,31.5285,31.4428,31.4817,48592.0
2015-09-03 15:40:00,40.38,40.44,40.36,40.42,55019.0,31.4817,31.5285,31.4661,31.5129,55019.0
2015-09-03 15:45:00,40.42,40.52,40.42,40.48,64373.0,31.5129,31.5909,31.5129,31.5597,64373.0
2015-09-03 15:50:00,40.48,40.5,40.44,40.47,110129.0,31.5597,31.5753,31.5285,31.5519,110129.0
2015-09-03 15:55:00,40.47,40.5,40.4,40.41,173334.0,31.5519,31.5753,31.4973,31.5051,173334.0
2015-09-04 09:30:00,39.98,40.11,39.98,40.06,38970.0,31.1699,31.2712,31.1699,31.2323,38970.0
2015-09-04 09:35:00,40.06,40.16,40.05,40.11,23069.0,31.2323,31.3102,31.2245,31.2712,23069.0
2015-09-04 09:40:00,40.12,40.21,40.1,40.18,34586.0,31.279,31.3492,31.2634,31.3258,34586.0
2015-09-04 09:45:00,40.19,40.21,40.11,40.13,115819.0,31.3336,31.3492,31.2712,31.2868,115819.0
2015-09-04 09:50:00,40.13,40.13,40.0,40.02,94006.0,31.2868,31.2868,31.1855,31.2011,94006.0
2015-09-04 09:55:00,40.02,40.06,40.01,40.05,53812.0,31.2011,31.2323,31.1933,31.2245,53812.0
2015-09-04 10:00:00,40.05,40.11,39.99,40.1,16350.0,31.2245,31.2712,31.1777,31.2634,16350.0
2015-09-04 10:05:00,40.09,40.12,40.06,40.11,18290.0,31.2556,31.279,31.2323,31.2712,18290.0
2015-09-04 10:10:00,40.11,40.17,40.11,40.16,38989.0,31.2712,31.318,31.2712,31.3102,38989.0
2015-09-04 10:15:00,40.18,40.2,40.14,40.16,76505.0,31.3258,31.3414,31.2946,31.3102,76505.0
2015-09-04 10:20:00,40.16,40.23,40.16,40.19,15552.0,31.3102,31.3648,31.3102,31.3336,15552.0
2015-09-04 10:25:00,40.19,40.25,40.17,40.25,9938.0,31.3336,31.3804,31.318,31.3804,9938.0
2015-09-04 10:30:00,40.24,40.31,40.22,40.27,52339.0,31.3726,31.4272,31.357,31.396,52339.0
2015-09-04 10:35:00,40.26,40.29,40.24,40.29,33500.0,31.3882,31.4116,31.3726,31.4116,33500.0
2015-09-04 10:40:00,40.29,40.3,40.18,40.18,104911.0,31.4116,31.4194,31.3258,31.3258,104911.0
2015-09-04 10:45:00,40.18,40.19,40.13,40.13,26270.0,31.3258,31.3336,31.2868,31.2868,26270.0
2015-09-04 10:50:00,40.13,40.13,40.08,40.12,45100.0,31.2868,31.2868,31.2478,31.279,45100.0
2015-09-04 10:55:00,40.1,40.11,40.04,40.06,68425.0,31.2634,31.2712,31.2167,31.2323,68425.0
2015-09-04 11:00:00,40.09,40.11,40.01,40.02,9189.0,31.2556,31.2712,31.1933,31.2011,9189.0
2015-09-04 11:05:00,40.01,40.04,39.98,40.0,43440.0,31.1933,31.2167,31.1699,31.1855,43440.0
2015-09-04 11:10:00,39.99,40.01,39.99,40.01,8426.0,31.1777,31.1933,31.1777,31.1933,8426.0
2015-09-04 11:15:00,40.03,40.06,40.03,40.05,6300.0,31.2089,31.2323,31.2089,31.2245,6300.0
2015-09-04 11:20:00,40.04,40.05,40.0,40.03,36850.0,31.2167,31.2245,31.1855,31.2089,36850.0
2015-09-04 11:25:00,40.03,40.06,39.99,40.03,35707.0,31.2089,31.2323,31.1777,31.2089,35707.0
2015-09-04 11:30:00,40.02,40.03,39.91,39.96,48827.0,31.2011,31.2089,31.1153,31.1543,48827.0
2015-09-04 11:35:00,39.95,39.96,39.93,39.95,90014.0,31.1465,31.1543,31.1309,31.1465,90014.0
2015-09-04 11:40:00,39.94,39.98,39.93,39.97,28997.0,31.1387,31.1699,31.1309,31.1621,28997.0
2015-09-04 11:45:00,39.97,40.04,39.96,40.04,12753.0,31.1621,31.2167,31.1543,31.2167,12753.0
2015-09-04 11:50:00,40.04,40.04,39.98,39.99,94050.0,31.2167,31.2167,31.1699,31.1777,94050.0
2015-09-04 11:55:00,39.99,40.01,39.94,39.96,27050.0,31.1777,31.1933,31.1387,31.1543,27050.0
2015-09-04 12:00:00,39.96,39.96,39.92,39.94,11800.0,31.1543,31.1543,31.1231,31.1387,11800.0
2015-09-04 12:05:00,39.95,40.0,39.92,39.99,8400.0,31.1465,31.1855,31.1231,31.1777,8400.0
2015-09-04 12:10:00,39.98,40.0,39.94,39.95,6900.0,31.1699,31.1855,31.1387,31.1465,6900.0
2015-09-04 12:15:00,39.95,39.99,39.94,39.95,10250.0,31.1465,31.1777,31.1387,31.1465,10250.0
2015-09-04 12:20:00,39.94,39.95,39.89,39.89,6742.0,31.1387,31.1465,31.0997,31.0997,6742.0
2015-09-04 12:25:00,39.89,39.91,39.84,39.85,79815.0,31.0997,31.1153,31.0607,31.0685,79815.0
2015-09-04 12:30:00,39.87,39.93,39.85,39.93,8100.0,31.0841,31.1309,31.0685,31.1309,8100.0
2015-09-04 12:35:00,39.93,39.99,39.92,39.98,16780.0,31.1309,31.1777,31.1231,31.1699,16780.0
2015-09-04 12:40:00,39.98,39.99,39.92,39.94,8132.0,31.1699,31.1777,31.1231,31.1387,8132.0
2015-09-04 12:45:00,39.94,39.97,39.9,39.95,14100.0,31.1387,31.1621,31.1075,31.1465,14100.0
2015-09-04 12:50:00,39.96,39.96,39.94,39.95,8951.0,31.1543,31.1543,31.1387,31.1465,8951.0
2015-09-04 12:55:00,39.96,39.97,39.94,39.95,18728.0,31.1543,31.1621,31.1387,31.1465,18728.0
2015-09-04 13:00:00,39.95,39.95,39.9,39.91,133980.0,31.1465,31.1465,31.1075,31.1153,133980.0
2015-09-04 13:05:00,39.93,39.95,39.91,39.91,17784.0,31.1309,31.1465,31.1153,31.1153,17784.0
2015-09-04 13:10:00,39.91,39.96,39.9,39.91,35350.0,31.1153,31.1543,31.1075,31.1153,35350.0
2015-09-04 13:15:00,39.91,39.92,39.88,39.88,68011.0,31.1153,31.1231,31.0919,31.0919,68011.0
2015-09-04 13:20:00,39.88,39.9,39.86,39.9,27300.0,31.0919,31.1075,31.0763,31.1075,27300.0
2015-09-04 13:25:00,39.9,39.92,39.88,39.92,13454.0,31.1075,31.1231,31.0919,31.1231,13454.0
2015-09-04 13:30:00,39.93,39.97,39.91,39.96,10043.0,31.1309,31.1621,31.1153,31.1543,10043.0
2015-09-04 13:35:00,39.96,39.98,39.93,39.97,14215.0,31.1543,31.1699,31.1309,31.1621,14215.0
2015-09-04 13:40:00,39.96,39.97,39.93,39.93,12100.0,31.1543,31.1621,31.1309,31.1309,12100.0
2015-09-04 13:45:00,39.94,39.97,39.93,39.94,7117.0,31.1387,31.1621,31.1309,31.1387,7117.0
2015-09-04 13:50:00,39.95,39.98,39.92,39.94,10200.0,31.1465,31.1699,31.1231,31.1387,10200.0
2015-09-04 13:55:00,39.94,39.96,39.91,39.94,18816.0,31.1387,31.1543,31.1153,31.1387,18816.0
2015-09-04 14:00:00,39.94,39.94,39.89,39.9,8697.0,31.1387,31.1387,31.0997,31.1075,8697.0
2015-09-04 14:05:00,39.91,39.92,39.83,39.89,78034.0,31.1153,31.1231,31.0529,31.0997,78034.0
2015-09-04 14:10:00,39.88,39.93,39.87,39.91,13452.0,31.0919,31.1309,31.0841,31.1153,13452.0
2015-09-04 14:15:00,39.91,39.92,39.87,39.9,13699.0,31.1153,31.1231,31.0841,31.1075,13699.0
2015-09-04 14:20:00,39.9,39.9,39.84,39.86,14943.0,31.1075,31.1075,31.0607,31.0763,14943.0
2015-09-04 14:25:00,39.86,39.91,39.86,39.9,6801.0,31.0763,31.1153,31.0763,31.1075,6801.0
2015-09-04 14:30:00,39.91,39.91,39.88,39.89,7625.0,31.1153,31.1153,31.0919,31.0997,7625.0
2015-09-04 14:35:00,39.9,39.91,39.86,39.89,9478.0,31.1075,31.1153,31.0763,31.0997,9478.0
2015-09-04 14:40:00,39.9,39.95,39.89,39.95,8150.0,31.1075,31.1465,31.0997,31.1465,8150.0
2015-09-04 14:45:00,39.96,40.0,39.95,39.99,15661.0,31.1543,31.1855,31.1465,31.1777,15661.0
2015-09-04 14:50:00,39.99,40.02,39.98,39.99,10250.0,31.1777,31.2011,31.1699,31.1777,10250.0
2015-09-04 14:55:00,39.99,40.05,39.98,40.05,13033.0,31.1777,31.2245,31.1699,31.2245,13033.0
2015-09-04 15:00:00,40.05,40.07,40.02,40.03,20757.0,31.2245,31.2401,31.2011,31.2089,20757.0
2015-09-04 15:05:00,40.03,40.09,40.03,40.06,16548.0,31.2089,31.2556,31.2089,31.2323,16548.0
2015-09-04 15:10:00,40.06,40.07,40.01,40.06,19144.0,31.2323,31.2401,31.1933,31.2323,19144.0
2015-09-04 15:15:00,40.05,40.07,40.03,40.07,20862.0,31.2245,31.2401,31.2089,31.2401,20862.0
2015-09-04 15:20:00,40.05,40.1,40.05,40.08,36334.0,31.2245,31.2634,31.2245,31.2478,36334.0
2015-09-04 15:25:00,40.09,40.13,40.06,40.12,17710.0,31.2556,31.2868,31.2323,31.279,17710.0
2015-09-04 15:30:00,40.13,40.18,40.11,40.16,46438.0,31.2868,31.3258,31.2712,31.3102,46438.0
2015-09-04 15:35:00,40.16,40.22,40.16,40.19,30107.0,31.3102,31.357,31.3102,31.3336,30107.0
2015-09-04 15:40:00,40.17,40.23,40.17,40.21,25296.0,31.318,31.3648,31.318,31.3492,25296.0
2015-09-04 15:45:00,40.2,40.28,40.2,40.28,89376.0,31.3414,31.4038,31.3414,31.4038,89376.0
2015-09-04 15:50:00,40.28,40.29,40.2,40.24,82815.0,31.4038,31.4116,31.3414,31.3726,82815.0
2015-09-04 15:55:00,40.25,40.27,40.15,40.15,75080.0,31.3804,31.396,31.3024,31.3024,75080.0
2015-09-08 09:30:00,40.87,40.87,40.64,40.67,106500.0,31.8638,31.8638,31.6844,31.7078,106500.0
2015-09-08 09:35:00,40.7,40.78,40.68,40.71,67252.0,31.7312,31.7936,31.7156,31.739,67252.0
2015-09-08 09:40:00,40.72,40.82,40.69,40.81,116825.0,31.7468,31.8248,31.7234,31.817,116825.0
2015-09-08 09:45:00,40.81,40.86,40.78,40.86,175538.0,31.817,31.856,31.7936,31.856,175538.0
2015-09-08 09:50:00,40.86,40.9,40.76,40.76,38339.0,31.856,31.8872,31.778,31.778,38339.0
2015-09-08 09:55:00,40.76,40.78,40.71,40.73,58947.0,31.778,31.7936,31.739,31.7546,58947.0
2015-09-08 10:00:00,40.76,40.77,40.67,40.71,17700.0,31.778,31.7858,31.7078,31.739,17700.0
2015-09-08 10:05:00,40.7,40.72,40.63,40.64,57883.0,31.7312,31.7468,31.6766,31.6844,57883.0
2015-09-08 10:10:00,40.65,40.7,40.64,40.67,54261.0,31.6922,31.7312,31.6844,31.7078,54261.0
2015-09-08 10:15:00,40.65,40.73,40.63,40.71,32938.0,31.6922,31.7546,31.6766,31.739,32938.0
2015-09-08 10:20:00,40.71,40.72,40.67,40.71,32915.0,31.739,31.7468,31.7078,31.739,32915.0
2015-09-08 10:25:00,40.7,40.79,40.69,40.78,45936.0,31.7312,31.8014,31.7234,31.7936,45936.0
2015-09-08 10:30:00,40.79,40.82,40.78,40.8,18675.0,31.8014,31.8248,31.7936,31.8092,18675.0
2015-09-08 10:35:00,40.8,40.84,40.79,40.81,56975.0,31.8092,31.8404,31.8014,31.817,56975.0
2015-09-08 10:40:00,40.81,40.81,40.74,40.74,170490.0,31.817,31.817,31.7624,31.7624,170490.0
2015-09-08 10:45:00,40.73,40.74,40.72,40.73,7339.0,31.7546,31.7624,31.7468,31.7546,7339.0
2015-09-08 10:50:00,40.73,40.75,40.71,40.72,9394.0,31.7546,31.7702,31.739,31.7468,9394.0
2015-09-08 10:55:00,40.71,40.78,40.68,40.77,37110.0,31.739,31.7936,31.7156,31.7858,37110.0
2015-09-08 11:00:00,40.76,40.76,40.72,40.72,45600.0,31.778,31.778,31.7468,31.7468,45600.0
2015-09-08 11:05:00,40.72,40.73,40.7,40.72,38707.0,31.7468,31.7546,31.7312,31.7468,38707.0
2015-09-08 11:10:00,40.73,40.77,40.72,40.73,28789.0,31.7546,31.7858,31.7468,31.7546,28789.0
2015-09-08 11:15:00,40.73,40.79,40.73,40.78,15064.0,31.7546,31.8014,31.7546,31.7936,15064.0
2015-09-08 11:20:00,40.78,40.8,40.77,40.8,7025.0,31.7936,31.8092,31.7858,31.8092,7025.0
2015-09-08 11:25:00,40.79,40.8,40.75,40.77,25598.0,31.8014,31.8092,31.7702,31.7858,25598.0
2015-09-08 11:30:00,40.78,40.83,40.78,40.82,7200.0,31.7936,31.8326,31.7936,31.8248,7200.0
2015-09-08 11:35:00,40.82,40.88,40.81,40.85,10273.0,31.8248,31.8716,31.817,31.8482,10273.0
2015-09-08 11:40:00,40.83,40.88,40.83,40.86,8049.0,31.8326,31.8716,31.8326,31.856,8049.0
2015-09-08 11:45:00,40.86,40.88,40.85,40.86,9911.0,31.856,31.8716,31.8482,31.856,9911.0
2015-09-08 11:50:00,40.87,40.89,40.82,40.83,9900.0,31.8638,31.8794,31.8248,31.8326,9900.0
2015-09-08 11:55:00,40.84,40.86,40.82,40.86,6300.0,31.8404,31.856,31.8248,31.856,6300.0
2015-09-08 12:00:00,40.86,40.87,40.84,40.87,8968.0,31.856,31.8638,31.8404,31.8638,8968.0
2015-09-08 12:05:00,40.88,40.94,40.88,40.93,10644.0,31.8716,31.9183,31.8716,31.9105,10644.0
2015-09-08 12:10:00,40.93,40.97,40.93,40.97,10861.0,31.9105,31.9417,31.9105,31.9417,10861.0
2015-09-08 12:15:00,40.97,41.01,40.97,41.0,14318.0,31.9417,31.9729,31.9417,31.9651,14318.0
2015-09-08 12:20:00,41.0,41.02,41.0,41.0,22775.0,31.9651,31.9807,31.9651,31.9651,22775.0
2015-09-08 12:25:00,41.01,41.05,41.0,41.05,13041.0,31.9729,32.0041,31.9651,32.0041,13041.0
2015-09-08 12:30:00,41.05,41.06,41.02,41.04,9640.0,32.0041,32.0119,31.9807,31.9963,9640.0
2015-09-08 12:35:00,41.05,41.06,41.03,41.03,38852.0,32.0041,32.0119,31.9885,31.9885,38852.0
2015-09-08 12:40:00,41.02,41.03,41.0,41.01,10353.0,31.9807,31.9885,31.9651,31.9729,10353.0
2015-09-08 12:45:00,41.02,41.02,41.01,41.02,6949.0,31.9807,31.9807,31.9729,31.9807,6949.0
2015-09-08 12:50:00,41.02,41.03,40.96,40.97,52024.0,31.9807,31.9885,31.9339,31.9417,52024.0
2015-09-08 12:55:00,40.96,40.96,40.94,40.95,10829.0,31.9339,31.9339,31.9183,31.9261,10829.0
2015-09-08 13:00:00,40.95,40.97,40.92,40.93,21092.0,31.9261,31.9417,31.9027,31.9105,21092.0
2015-09-08 13:05:00,40.92,40.94,40.91,40.93,22577.0,31.9027,31.9183,31.8949,31.9105,22577.0
2015-09-08 13:10:00,40.92,40.94,40.91,40.93,11922.0,31.9027,31.9183,31.8949,31.9105,11922.0
2015-09-08 13:15:00,40.93,40.94,40.9,40.9,23240.0,31.9105,31.9183,31.8872,31.8872,23240.0
2015-09-08 13:20:00,40.89,40.91,40.87,40.9,28011.0,31.8794,31.8949,31.8638,31.8872,28011.0
2015-09-08 13:25:00,40.9,40.94,40.89,40.94,5985.0,31.8872,31.9183,31.8794,31.9183,5985.0
2015-09-08 13:30:00,40.93,40.96,40.9,40.96,12141.0,31.9105,31.9339,31.8872,31.9339,12141.0
2015-09-08 13:35:00,40.96,40.99,40.95,40.99,9135.0,31.9339,31.9573,31.9261,31.9573,9135.0
2015-09-08 13:40:00,40.99,41.02,40.98,41.0,15893.0,31.9573,31.9807,31.9495,31.9651,15893.0
2015-09-08 13:45:00,41.01,41.02,40.99,41.01,4552.0,31.9729,31.9807,31.9573,31.9729,4552.0
2015-09-08 13:50:00,41.01,41.03,41.01,41.03,3717.0,31.9729,31.9885,31.9729,31.9885,3717.0
2015-09-08 13:55:00,41.03,41.05,41.03,41.03,7700.0,31.9885,32.0041,31.9885,31.9885,7700.0
2015-09-08 14:00:00,41.04,41.06,41.03,41.05,25493.0,31.9963,32.0119,31.9885,32.0041,25493.0
2015-09-08 14:05:00,41.05,41.05,41.03,41.04,13093.0,32.0041,32.0041,31.9885,31.9963,13093.0
2015-09-08 14:10:00,41.04,41.04,40.98,40.99,19194.0,31.9963,31.9963,31.9495,31.9573,19194.0
2015-09-08 14:15:00,40.99,41.05,40.99,41.03,8960.0,31.9573,32.0041,31.9573,31.9885,8960.0
2015-09-08 14:20:00,41.04,41.06,41.03,41.06,6179.0,31.9963,32.0119,31.9885,32.0119,6179.0
2015-09-08 14:25:00,41.05,41.09,41.05,41.08,8886.0,32.0041,32.0353,32.0041,32.0275,8886.0
2015-09-08 14:30:00,41.09,41.12,41.08,41.12,8569.0,32.0353,32.0587,32.0275,32.0587,8569.0
2015-09-08 14:35:00,41.12,41.17,41.11,41.15,24868.0,32.0587,32.0977,32.0509,32.0821,24868.0
2015-09-08 14:40:00,41.16,41.21,41.16,41.2,14016.0,32.0899,32.1288,32.0899,32.121,14016.0
2015-09-08 14:45:00,41.21,41.23,41.19,41.19,24741.0,32.1288,32.1444,32.1132,32.1132,24741.0
2015-09-08 14:50:00,41.2,41.24,41.19,41.23,15260.0,32.121,32.1522,32.1132,32.1444,15260.0
2015-09-08 14:55:00,41.23,41.25,41.2,41.21,17487.0,32.1444,32.16,32.121,32.1288,17487.0
2015-09-08 15:00:00,41.21,41.26,41.21,41.25,14045.0,32.1288,32.1678,32.1288,32.16,14045.0
2015-09-08 15:05:00,41.25,41.25,41.2,41.21,12498.0,32.16,32.16,32.121,32.1288,12498.0
2015-09-08 15:10:00,41.21,41.22,41.19,41.2,13682.0,32.1288,32.1366,32.1132,32.121,13682.0
2015-09-08 15:15:00,41.2,41.2,41.18,41.2,22485.0,32.121,32.121,32.1054,32.121,22485.0
2015-09-08 15:20:00,41.2,41.2,41.15,41.15,38690.0,32.121,32.121,32.0821,32.0821,38690.0
2015-09-08 15:25:00,41.15,41.22,41.15,41.22,36341.0,32.0821,32.1366,32.0821,32.1366,36341.0
2015-09-08 15:30:00,41.22,41.24,41.21,41.23,28251.0,32.1366,32.1522,32.1288,32.1444,28251.0
2015-09-08 15:35:00,41.22,41.29,41.22,41.27,35103.0,32.1366,32.1912,32.1366,32.1756,35103.0
2015-09-08 15:40:00,41.27,41.27,41.22,41.24,35393.0,32.1756,32.1756,32.1366,32.1522,35393.0
2015-09-08 15:45:00,41.24,41.24,41.21,41.23,76353.0,32.1522,32.1522,32.1288,32.1444,76353.0
2015-09-08 15:50:00,41.24,41.25,41.2,41.23,145374.0,32.1522,32.16,32.121,32.1444,145374.0
2015-09-08 15:55:00,41.24,41.27,41.22,41.23,139895.0,32.1522,32.1756,32.1366,32.1444,139895.0
2015-09-09 09:30:00,41.66,41.72,41.62,41.67,81158.0,32.4797,32.5265,32.4485,32.4875,81158.0
2015-09-09 09:35:00,41.68,41.77,41.66,41.73,186333.0,32.4953,32.5654,32.4797,32.5342,186333.0
2015-09-09 09:40:00,41.72,41.73,41.56,41.56,119561.0,32.5265,32.5342,32.4017,32.4017,119561.0
2015-09-09 09:45:00,41.55,41.61,41.5,41.52,68427.0,32.3939,32.4407,32.3549,32.3705,68427.0
2015-09-09 09:50:00,41.52,41.57,41.51,41.54,35080.0,32.3705,32.4095,32.3627,32.3861,35080.0
2015-09-09 09:55:00,41.53,41.55,41.46,41.48,50231.0,32.3783,32.3939,32.3237,32.3393,50231.0
2015-09-09 10:00:00,41.48,41.56,41.44,41.45,86952.0,32.3393,32.4017,32.3082,32.316,86952.0
2015-09-09 10:05:00,41.46,41.47,41.42,41.46,61841.0,32.3237,32.3315,32.2926,32.3237,61841.0
2015-09-09 10:10:00,41.46,41.47,41.4,41.44,59619.0,32.3237,32.3315,32.277,32.3082,59619.0
2015-09-09 10:15:00,41.45,41.45,41.37,41.37,42159.0,32.316,32.316,32.2536,32.2536,42159.0
2015-09-09 10:20:00,41.37,41.45,41.34,41.45,121877.0,32.2536,32.316,32.2302,32.316,121877.0
2015-09-09 10:25:00,41.44,41.48,41.41,41.42,55905.0,32.3082,32.3393,32.2848,32.2926,55905.0
2015-09-09 10:30:00,41.42,41.45,41.31,41.31,54323.0,32.2926,32.316,32.2068,32.2068,54323.0
2015-09-09 10:35:00,41.3,41.3,41.2,41.23,110272.0,32.199,32.199,32.121,32.1444,110272.0
2015-09-09 10:40:00,41.22,41.22,41.19,41.22,91209.0,32.1366,32.1366,32.1132,32.1366,91209.0
2015-09-09 10:45:00,41.23,41.3,41.23,41.3,24832.0,32.1444,32.199,32.1444,32.199,24832.0
2015-09-09 10:50:00,41.28,41.28,41.24,41.25,103350.0,32.1834,32.1834,32.1522,32.16,103350.0
2015-09-09 10:55:00,41.24,41.27,41.22,41.26,14723.0,32.1522,32.1756,32.1366,32.1678,14723.0
2015-09-09 11:00:00,41.27,41.31,41.26,41.31,26650.0,32.1756,32.2068,32.1678,32.2068,26650.0
2015-09-09 11:05:00,41.31,41.35,41.3,41.35,25743.0,32.2068,32.238,32.199,32.238,25743.0
2015-09-09 11:10:00,41.34,41.42,41.34,41.42,78721.0,32.2302,32.2926,32.2302,32.2926,78721.0
2015-09-09 11:15:00,41.43,41.43,41.39,41.4,14929.0,32.3004,32.3004,32.2692,32.277,14929.0
2015-09-09 11:20:00,41.37,41.37,41.31,41.35,14260.0,32.2536,32.2536,32.2068,32.238,14260.0
2015-09-09 11:25:00,41.36,41.36,41.32,41.34,10959.0,32.2458,32.2458,32.2146,32.2302,10959.0
2015-09-09 11:30:00,41.35,41.42,41.35,41.4,10884.0,32.238,32.2926,32.238,32.277,10884.0
2015-09-09 11:35:00,41.4,41.41,41.36,41.38,10248.0,32.277,32.2848,32.2458,32.2614,10248.0
2015-09-09 11:40:00,41.39,41.41,41.34,41.39,17876.0,32.2692,32.2848,32.2302,32.2692,17876.0
2015-09-09 11:45:00,41.38,41.44,41.38,41.41,83740.0,32.2614,32.3082,32.2614,32.2848,83740.0
2015-09-09 11:50:00,41.41,41.41,41.36,41.39,9019.0,32.2848,32.2848,32.2458,32.2692,9019.0
2015-09-09 11:55:00,41.39,41.43,41.38,41.4,8883.0,32.2692,32.3004,32.2614,32.277,8883.0
2015-09-09 12:00:00,41.4,41.44,41.4,41.43,6545.0,32.277,32.3082,32.277,32.3004,6545.0
2015-09-09 12:05:00,41.42,41.46,41.39,41.46,6815.0,32.2926,32.3237,32.2692,32.3237,6815.0
2015-09-09 12:10:00,41.46,41.47,41.44,41.47,12399.0,32.3237,32.3315,32.3082,32.3315,12399.0
2015-09-09 12:15:00,41.48,41.55,41.48,41.55,22884.0,32.3393,32.3939,32.3393,32.3939,22884.0
2015-09-09 12:20:00,41.55,41.58,41.55,41.55,10704.0,32.3939,32.4173,32.3939,32.3939,10704.0
2015-09-09 12:25:00,41.55,41.56,41.51,41.55,10256.0,32.3939,32.4017,32.3627,32.3939,10256.0
2015-09-09 12:30:00,41.57,41.58,41.55,41.55,8300.0,32.4095,32.4173,32.3939,32.3939,8300.0
2015-09-09 12:35:00,41.54,41.56,41.51,41.52,9240.0,32.3861,32.4017,32.3627,32.3705,9240.0
2015-09-09 12:40:00,41.52,41.54,41.51,41.53,6239.0,32.3705,32.3861,32.3627,32.3783,6239.0
2015-09-09 12:45:00,41.55,41.55,41.5,41.5,4900.0,32.3939,32.3939,32.3549,32.3549,4900.0
2015-09-09 12:50:00,41.49,41.49,41.44,41.44,9103.0,32.3471,32.3471,32.3082,32.3082,9103.0
2015-09-09 12:55:00,41.44,41.44,41.4,41.43,9570.0,32.3082,32.3082,32.277,32.3004,9570.0
2015-09-09 13:00:00,41.43,41.46,41.41,41.46,20480.0,32.3004,32.3237,32.2848,32.3237,20480.0
2015-09-09 13:05:00,41.46,41.47,41.42,41.44,8016.0,32.3237,32.3315,32.2926,32.3082,8016.0
2015-09-09 13:10:00,41.43,41.44,41.41,41.43,14654.0,32.3004,32.3082,32.2848,32.3004,14654.0
2015-09-09 13:15:00,41.44,41.49,41.43,41.48,11667.0,32.3082,32.3471,32.3004,32.3393,11667.0
2015-09-09 13:20:00,41.48,41.48,41.41,41.41,9676.0,32.3393,32.3393,32.2848,32.2848,9676.0
2015-09-09 13:25:00,41.41,41.41,41.36,41.37,18953.0,32.2848,32.2848,32.2458,32.2536,18953.0
2015-09-09 13:30:00,41.37,41.38,41.31,41.33,22612.0,32.2536,32.2614,32.2068,32.2224,22612.0
2015-09-09 13:35:00,41.33,41.35,41.31,41.31,12386.0,32.2224,32.238,32.2068,32.2068,12386.0
2015-09-09 13:40:00,41.31,41.32,41.27,41.29,10975.0,32.2068,32.2146,32.1756,32.1912,10975.0
2015-09-09 13:45:00,41.27,41.31,41.26,41.3,21105.0,32.1756,32.2068,32.1678,32.199,21105.0
2015-09-09 13:50:00,41.29,41.29,41.22,41.26,23796.0,32.1912,32.1912,32.1366,32.1678,23796.0
2015-09-09 13:55:00,41.26,41.26,41.2,41.21,13021.0,32.1678,32.1678,32.121,32.1288,13021.0
2015-09-09 14:00:00,41.22,41.24,41.19,41.23,15140.0,32.1366,32.1522,32.1132,32.1444,15140.0
2015-09-09 14:05:00,41.23,41.26,41.19,41.24,14669.0,32.1444,32.1678,32.1132,32.1522,14669.0
2015-09-09 14:10:00,41.24,41.28,41.24,41.28,12846.0,32.1522,32.1834,32.1522,32.1834,12846.0
2015-09-09 14:15:00,41.27,41.29,41.25,41.27,11287.0,32.1756,32.1912,32.16,32.1756,11287.0
2015-09-09 14:20:00,41.27,41.27,41.2,41.24,19806.0,32.1756,32.1756,32.121,32.1522,19806.0
2015-09-09 14:25:00,41.24,41.26,41.19,41.23,12000.0,32.1522,32.1678,32.1132,32.1444,12000.0
2015-09-09 14:30:00,41.23,41.24,41.19,41.23,10265.0,32.1444,32.1522,32.1132,32.1444,10265.0
2015-09-09 14:35:00,41.23,41.28,41.23,41.26,8965.0,32.1444,32.1834,32.1444,32.1678,8965.0
2015-09-09 14:40:00,41.25,41.25,41.15,41.17,28522.0,32.16,32.16,32.0821,32.0977,28522.0
2015-09-09 14:45:00,41.18,41.23,41.18,41.23,18872.0,32.1054,32.1444,32.1054,32.1444,18872.0
2015-09-09 14:50:00,41.22,41.3,41.22,41.28,14477.0,32.1366,32.199,32.1366,32.1834,14477.0
2015-09-09 14:55:00,41.28,41.28,41.25,41.25,15837.0,32.1834,32.1834,32.16,32.16,15837.0
2015-09-09 15:00:00,41.24,41.3,41.18,41.3,39484.0,32.1522,32.199,32.1054,32.199,39484.0
2015-09-09 15:05:00,41.29,41.32,41.28,41.32,19064.0,32.1912,32.2146,32.1834,32.2146,19064.0
2015-09-09 15:10:00,41.32,41.33,41.24,41.3,53572.0,32.2146,32.2224,32.1522,32.199,53572.0
2015-09-09 15:15:00,41.3,41.34,41.25,41.32,31328.0,32.199,32.2302,32.16,32.2146,31328.0
2015-09-09 15:20:00,41.32,41.34,41.29,41.31,21130.0,32.2146,32.2302,32.1912,32.2068,21130.0
2015-09-09 15:25:00,41.32,41.33,41.21,41.23,42307.0,32.2146,32.2224,32.1288,32.1444,42307.0
2015-09-09 15:30:00,41.24,41.24,41.09,41.14,54360.0,32.1522,32.1522,32.0353,32.0743,54360.0
2015-09-09 15:35:00,41.13,41.18,41.07,41.08,29301.0,32.0665,32.1054,32.0197,32.0275,29301.0
2015-09-09 15:40:00,41.07,41.07,40.98,40.99,45172.0,32.0197,32.0197,31.9495,31.9573,45172.0
2015-09-09 15:45:00,40.98,41.13,40.96,41.01,830366.0,31.9495,32.0665,31.9339,31.9729,830366.0
2015-09-09 15:50:00,41.01,41.04,40.99,41.02,64800.0,31.9729,31.9963,31.9573,31.9807,64800.0
2015-09-09 15:55:00,41.01,41.03,40.97,41.01,124828.0,31.9729,31.9885,31.9417,31.9729,124828.0
2015-09-10 09:30:00,40.96,41.04,40.87,40.92,55176.0,31.9339,31.9963,31.8638,31.9027,55176.0
2015-09-10 09:35:00,40.93,40.98,40.8,40.94,63436.0,31.9105,31.9495,31.8092,31.9183,63436.0
2015-09-10 09:40:00,40.96,41.09,40.96,40.96,38092.0,31.9339,32.0353,31.9339,31.9339,38092.0
2015-09-10 09:45:00,40.96,41.07,40.96,41.05,62023.0,31.9339,32.0197,31.9339,32.0041,62023.0
2015-09-10 09:50:00,41.05,41.1,40.98,41.0,71991.0,32.0041,32.0431,31.9495,31.9651,71991.0
2015-09-10 09:55:00,41.01,41.05,40.97,40.97,36660.0,31.9729,32.0041,31.9417,31.9417,36660.0
2015-09-10 10:00:00,40.97,41.06,40.96,41.0,69588.0,31.9417,32.0119,31.9339,31.9651,69588.0
2015-09-10 10:05:00,41.02,41.09,41.02,41.07,19571.0,31.9807,32.0353,31.9807,32.0197,19571.0
2015-09-10 10:10:00,41.06,41.13,41.02,41.09,26627.0,32.0119,32.0665,31.9807,32.0353,26627.0
2015-09-10 10:15:00,41.1,41.18,41.07,41.18,37099.0,32.0431,32.1054,32.0197,32.1054,37099.0
2015-09-10 10:20:00,41.18,41.22,41.13,41.15,42286.0,32.1054,32.1366,32.0665,32.0821,42286.0
2015-09-10 10:25:00,41.15,41.2,41.11,41.2,29852.0,32.0821,32.121,32.0509,32.121,29852.0
2015-09-10 10:30:00,41.21,41.33,41.19,41.33,35422.0,32.1288,32.2224,32.1132,32.2224,35422.0
2015-09-10 10:35:00,41.33,41.43,41.33,41.41,25069.0,32.2224,32.3004,32.2224,32.2848,25069.0
2015-09-10 10:40:00,41.41,41.52,41.41,41.48,30761.0,32.2848,32.3705,32.2848,32.3393,30761.0
2015-09-10 10:45:00,41.47,41.55,41.47,41.55,22745.0,32.3315,32.3939,32.3315,32.3939,22745.0
2015-09-10 10:50:00,41.55,41.59,41.53,41.54,35882.0,32.3939,32.4251,32.3783,32.3861,35882.0
2015-09-10 10:55:00,41.54,41.57,41.52,41.53,16485.0,32.3861,32.4095,32.3705,32.3783,16485.0
2015-09-10 11:00:00,41.52,41.53,41.48,41.48,17445.0,32.3705,32.3783,32.3393,32.3393,17445.0
2015-09-10 11:05:00,41.48,41.51,41.42,41.43,23247.0,32.3393,32.3627,32.2926,32.3004,23247.0
2015-09-10 11:10:00,41.43,41.43,41.36,41.36,18912.0,32.3004,32.3004,32.2458,32.2458,18912.0
2015-09-10 11:15:00,41.36,41.38,41.31,41.31,27593.0,32.2458,32.2614,32.2068,32.2068,27593.0
2015-09-10 11:20:00,41.31,41.33,41.27,41.33,32902.0,32.2068,32.2224,32.1756,32.2224,32902.0
2015-09-10 11:25:00,41.32,41.36,41.29,41.35,16165.0,32.2146,32.2458,32.1912,32.238,16165.0
2015-09-10 11:30:00,41.36,41.38,41.33,41.35,14025.0,32.2458,32.2614,32.2224,32.238,14025.0
2015-09-10 11:35:00,41.36,41.45,41.35,41.45,21401.0,32.2458,32.316,32.238,32.316,21401.0
2015-09-10 11:40:00,41.44,41.49,41.42,41.47,10503.0,32.3082,32.3471,32.2926,32.3315,10503.0
2015-09-10 11:45:00,41.47,41.48,41.43,41.43,16224.0,32.3315,32.3393,32.3004,32.3004,16224.0
2015-09-10 11:50:00,41.43,41.47,41.4,41.47,25453.0,32.3004,32.3315,32.277,32.3315,25453.0
2015-09-10 11:55:00,41.48,41.52,41.43,41.5,134911.0,32.3393,32.3705,32.3004,32.3549,134911.0
2015-09-10 12:00:00,41.5,41.5,41.45,41.45,37550.0,32.3549,32.3549,32.316,32.316,37550.0
2015-09-10 12:05:00,41.48,41.54,41.43,41.53,29781.0,32.3393,32.3861,32.3004,32.3783,29781.0
2015-09-10 12:10:00,41.54,41.54,41.46,41.47,7595.0,32.3861,32.3861,32.3237,32.3315,7595.0
2015-09-10 12:15:00,41.48,41.5,41.42,41.42,19832.0,32.3393,32.3549,32.2926,32.2926,19832.0
2015-09-10 12:20:00,41.41,41.43,41.38,41.4,31499.0,32.2848,32.3004,32.2614,32.277,31499.0
2015-09-10 12:25:00,41.4,41.44,41.37,41.39,19850.0,32.277,32.3082,32.2536,32.2692,19850.0
2015-09-10 12:30:00,41.39,41.4,41.37,41.39,20218.0,32.2692,32.277,32.2536,32.2692,20218.0
2015-09-10 12:35:00,41.39,41.42,41.38,41.39,16431.0,32.2692,32.2926,32.2614,32.2692,16431.0
2015-09-10 12:40:00,41.39,41.39,41.33,41.33,13693.0,32.2692,32.2692,32.2224,32.2224,13693.0
2015-09-10 12:45:00,41.34,41.39,41.33,41.38,11253.0,32.2302,32.2692,32.2224,32.2614,11253.0
2015-09-10 12:50:00,41.39,41.39,41.35,41.38,12642.0,32.2692,32.2692,32.238,32.2614,12642.0
2015-09-10 12:55:00,41.37,41.41,41.34,41.38,122238.0,32.2536,32.2848,32.2302,32.2614,122238.0
2015-09-10 13:00:00,41.37,41.37,41.32,41.34,11288.0,32.2536,32.2536,32.2146,32.2302,11288.0
2015-09-10 13:05:00,41.34,41.39,41.34,41.37,18162.0,32.2302,32.2692,32.2302,32.2536,18162.0
2015-09-10 13:10:00,41.37,41.41,41.36,41.36,10226.0,32.2536,32.2848,32.2458,32.2458,10226.0
2015-09-10 13:15:00,41.37,41.41,41.36,41.4,7849.0,32.2536,32.2848,32.2458,32.277,7849.0
2015-09-10 13:20:00,41.39,41.43,41.36,41.41,27539.0,32.2692,32.3004,32.2458,32.2848,27539.0
2015-09-10 13:25:00,41.43,41.49,41.4,41.49,34070.0,32.3004,32.3471,32.277,32.3471,34070.0
2015-09-10 13:30:00,41.48,41.53,41.48,41.5,18949.0,32.3393,32.3783,32.3393,32.3549,18949.0
2015-09-10 13:35:00,41.5,41.55,41.49,41.54,25876.0,32.3549,32.3939,32.3471,32.3861,25876.0
2015-09-10 13:40:00,41.54,41.54,41.47,41.51,10700.0,32.3861,32.3861,32.3315,32.3627,10700.0
2015-09-10 13:45:00,41.51,41.51,41.45,41.49,15913.0,32.3627,32.3627,32.316,32.3471,15913.0
2015-09-10 13:50:00,41.49,41.5,41.47,41.47,9060.0,32.3471,32.3549,32.3315,32.3315,9060.0
2015-09-10 13:55:00,41.47,41.5,41.46,41.49,11052.0,32.3315,32.3549,32.3237,32.3471,11052.0
2015-09-10 14:00:00,41.5,41.53,41.47,41.5,20875.0,32.3549,32.3783,32.3315,32.3549,20875.0
2015-09-10 14:05:00,41.5,41.51,41.48,41.48,6185.0,32.3549,32.3627,32.3393,32.3393,6185.0
2015-09-10 14:10:00,41.48,41.48,41.45,41.46,12400.0,32.3393,32.3393,32.316,32.3237,12400.0
2015-09-10 14:15:00,41.45,41.45,41.38,41.39,30127.0,32.316,32.316,32.2614,32.2692,30127.0
2015-09-10 14:20:00,41.39,41.43,41.38,41.43,9765.0,32.2692,32.3004,32.2614,32.3004,9765.0
2015-09-10 14:25:00,41.43,41.43,41.4,41.4,8350.0,32.3004,32.3004,32.277,32.277,8350.0
2015-09-10 14:30:00,41.4,41.43,41.38,41.38,14382.0,32.277,32.3004,32.2614,32.2614,14382.0
2015-09-10 14:35:00,41.37,41.4,41.37,41.37,9545.0,32.2536,32.277,32.2536,32.2536,9545.0
2015-09-10 14:40:00,41.38,41.41,41.38,41.39,6700.0,32.2614,32.2848,32.2614,32.2692,6700.0
2015-09-10 14:45:00,41.39,41.4,41.35,41.35,11617.0,32.2692,32.277,32.238,32.238,11617.0
2015-09-10 14:50:00,41.35,41.38,41.34,41.36,13582.0,32.238,32.2614,32.2302,32.2458,13582.0
2015-09-10 14:55:00,41.35,41.36,41.3,41.3,15512.0,32.238,32.2458,32.199,32.199,15512.0
2015-09-10 15:00:00,41.3,41.33,41.29,41.3,41993.0,32.199,32.2224,32.1912,32.199,41993.0
2015-09-10 15:05:00,41.3,41.35,41.29,41.33,15851.0,32.199,32.238,32.1912,32.2224,15851.0
2015-09-10 15:10:00,41.34,41.37,41.32,41.36,31501.0,32.2302,32.2536,32.2146,32.2458,31501.0
2015-09-10 15:15:00,41.36,41.4,41.32,41.33,25078.0,32.2458,32.277,32.2146,32.2224,25078.0
2015-09-10 15:20:00,41.33,41.35,41.29,41.31,38614.0,32.2224,32.238,32.1912,32.2068,38614.0
2015-09-10 15:25:00,41.31,41.32,41.28,41.31,16000.0,32.2068,32.2146,32.1834,32.2068,16000.0
2015-09-10 15:30:00,41.3,41.31,41.25,41.28,38754.0,32.199,32.2068,32.16,32.1834,38754.0
2015-09-10 15:35:00,41.28,41.31,41.26,41.3,27654.0,32.1834,32.2068,32.1678,32.199,27654.0
2015-09-10 15:40:00,41.29,41.29,41.23,41.27,126624.0,32.1912,32.1912,32.1444,32.1756,126624.0
2015-09-10 15:45:00,41.27,41.31,41.24,41.29,49108.0,32.1756,32.2068,32.1522,32.1912,49108.0
2015-09-10 15:50:00,41.3,41.33,41.27,41.29,30820.0,32.199,32.2224,32.1756,32.1912,30820.0
2015-09-10 15:55:00,41.3,41.36,41.29,41.36,67804.0,32.199,32.2458,32.1912,32.2458,67804.0
2015-09-11 09:30:00,41.29,41.31,41.0,41.01,45945.0,32.1912,32.2068,31.9651,31.9729,45945.0
2015-09-11 09:35:00,41.0,41.19,40.95,41.17,26684.0,31.9651,32.1132,31.9261,32.0977,26684.0
2015-09-11 09:40:00,41.19,41.24,41.12,41.15,33018.0,32.1132,32.1522,32.0587,32.0821,33018.0
2015-09-11 09:45:00,41.15,41.16,41.1,41.1,41536.0,32.0821,32.0899,32.0431,32.0431,41536.0
2015-09-11 09:50:00,41.1,41.12,41.05,41.07,24342.0,32.0431,32.0587,32.0041,32.0197,24342.0
2015-09-11 09:55:00,41.07,41.11,41.04,41.06,152877.0,32.0197,32.0509,31.9963,32.0119,152877.0
2015-09-11 10:00:00,41.03,41.05,40.97,40.98,36773.0,31.9885,32.0041,31.9417,31.9495,36773.0
2015-09-11 10:05:00,40.98,41.01,40.95,41.01,14848.0,31.9495,31.9729,31.9261,31.9729,14848.0
2015-09-11 10:10:00,41.0,41.04,40.99,41.02,11784.0,31.9651,31.9963,31.9573,31.9807,11784.0
2015-09-11 10:15:00,41.03,41.11,41.02,41.11,52122.0,31.9885,32.0509,31.9807,32.0509,52122.0
2015-09-11 10:20:00,41.11,41.11,41.09,41.1,4642.0,32.0509,32.0509,32.0353,32.0431,4642.0
2015-09-11 10:25:00,41.08,41.11,41.04,41.04,7123.0,32.0275,32.0509,31.9963,31.9963,7123.0
2015-09-11 10:30:00,41.04,41.06,41.02,41.04,31588.0,31.9963,32.0119,31.9807,31.9963,31588.0
2015-09-11 10:35:00,41.03,41.06,41.01,41.05,9735.0,31.9885,32.0119,31.9729,32.0041,9735.0
2015-09-11 10:40:00,41.06,41.07,41.02,41.02,27612.0,32.0119,32.0197,31.9807,31.9807,27612.0
2015-09-11 10:45:00,41.03,41.05,41.03,41.04,9059.0,31.9885,32.0041,31.9885,31.9963,9059.0
2015-09-11 10:50:00,41.03,41.03,40.97,40.99,18850.0,31.9885,31.9885,31.9417,31.9573,18850.0
2015-09-11 10:55:00,40.99,40.99,40.95,40.98,9332.0,31.9573,31.9573,31.9261,31.9495,9332.0
2015-09-11 11:00:00,40.99,41.02,40.98,41.01,11255.0,31.9573,31.9807,31.9495,31.9729,11255.0
2015-09-11 11:05:00,41.02,41.08,41.01,41.04,8671.0,31.9807,32.0275,31.9729,31.9963,8671.0
2015-09-11 11:10:00,41.05,41.06,41.04,41.05,5857.0,32.0041,32.0119,31.9963,32.0041,5857.0
2015-09-11 11:15:00,41.04,41.06,41.01,41.05,24720.0,31.9963,32.0119,31.9729,32.0041,24720.0
2015-09-11 11:20:00,41.05,41.07,41.02,41.05,73132.0,32.0041,32.0197,31.9807,32.0041,73132.0
2015-09-11 11:25:00,41.05,41.11,41.05,41.11,62229.0,32.0041,32.0509,32.0041,32.0509,62229.0
2015-09-11 11:30:00,41.12,41.13,41.11,41.11,89800.0,32.0587,32.0665,32.0509,32.0509,89800.0
2015-09-11 11:35:00,41.12,41.26,41.1,41.25,13315.0,32.0587,32.1678,32.0431,32.16,13315.0
2015-09-11 11:40:00,41.26,41.29,41.25,41.27,7854.0,32.1678,32.1912,32.16,32.1756,7854.0
2015-09-11 11:45:00,41.26,41.28,41.24,41.26,17974.0,32.1678,32.1834,32.1522,32.1678,17974.0
2015-09-11 11:50:00,41.27,41.36,41.27,41.3,27100.0,32.1756,32.2458,32.1756,32.199,27100.0
2015-09-11 11:55:00,41.3,41.31,41.28,41.29,34286.0,32.199,32.2068,32.1834,32.1912,34286.0
2015-09-11 12:00:00,41.29,41.37,41.28,41.36,28139.0,32.1912,32.2536,32.1834,32.2458,28139.0
2015-09-11 12:05:00,41.36,41.36,41.3,41.3,9828.0,32.2458,32.2458,32.199,32.199,9828.0
2015-09-11 12:10:00,41.31,41.4,41.31,41.38,29220.0,32.2068,32.277,32.2068,32.2614,29220.0
2015-09-11 12:15:00,41.39,41.4,41.35,41.36,11335.0,32.2692,32.277,32.238,32.2458,11335.0
2015-09-11 12:20:00,41.35,41.36,41.31,41.31,9454.0,32.238,32.2458,32.2068,32.2068,9454.0
2015-09-11 12:25:00,41.31,41.31,41.3,41.3,14431.0,32.2068,32.2068,32.199,32.199,14431.0
2015-09-11 12:30:00,41.31,41.32,41.3,41.31,8462.0,32.2068,32.2146,32.199,32.2068,8462.0
2015-09-11 12:35:00,41.31,41.31,41.27,41.27,20605.0,32.2068,32.2068,32.1756,32.1756,20605.0
2015-09-11 12:40:00,41.28,41.3,41.26,41.29,11989.0,32.1834,32.199,32.1678,32.1912,11989.0
2015-09-11 12:45:00,41.3,41.34,41.28,41.34,22000.0,32.199,32.2302,32.1834,32.2302,22000.0
2015-09-11 12:50:00,41.33,41.38,41.33,41.34,9789.0,32.2224,32.2614,32.2224,32.2302,9789.0
2015-09-11 12:55:00,41.34,41.34,41.31,41.32,11938.0,32.2302,32.2302,32.2068,32.2146,11938.0
2015-09-11 13:00:00,41.33,41.33,41.29,41.29,7637.0,32.2224,32.2224,32.1912,32.1912,7637.0
2015-09-11 13:05:00,41.29,41.29,41.26,41.26,15499.0,32.1912,32.1912,32.1678,32.1678,15499.0
2015-09-11 13:10:00,41.27,41.29,41.25,41.26,11497.0,32.1756,32.1912,32.16,32.1678,11497.0
2015-09-11 13:15:00,41.26,41.27,41.24,41.25,23910.0,32.1678,32.1756,32.1522,32.16,23910.0
2015-09-11 13:20:00,41.25,41.25,41.18,41.19,23770.0,32.16,32.16,32.1054,32.1132,23770.0
2015-09-11 13:25:00,41.18,41.2,41.17,41.17,15890.0,32.1054,32.121,32.0977,32.0977,15890.0
2015-09-11 13:30:00,41.16,41.2,41.15,41.16,13069.0,32.0899,32.121,32.0821,32.0899,13069.0
2015-09-11 13:35:00,41.15,41.17,41.13,41.16,7679.0,32.0821,32.0977,32.0665,32.0899,7679.0
2015-09-11 13:40:00,41.15,41.17,41.13,41.17,4615.0,32.0821,32.0977,32.0665,32.0977,4615.0
2015-09-11 13:45:00,41.16,41.16,41.13,41.13,2701.0,32.0899,32.0899,32.0665,32.0665,2701.0
2015-09-11 13:50:00,41.14,41.17,41.13,41.17,10974.0,32.0743,32.0977,32.0665,32.0977,10974.0
2015-09-11 13:55:00,41.18,41.18,41.16,41.18,7144.0,32.1054,32.1054,32.0899,32.1054,7144.0
2015-09-11 14:00:00,41.17,41.18,41.13,41.14,7366.0,32.0977,32.1054,32.0665,32.0743,7366.0
2015-09-11 14:05:00,41.14,41.18,41.13,41.18,7707.0,32.0743,32.1054,32.0665,32.1054,7707.0
2015-09-11 14:10:00,41.18,41.19,41.17,41.17,14536.0,32.1054,32.1132,32.0977,32.0977,14536.0
2015-09-11 14:15:00,41.16,41.2,41.16,41.19,30174.0,32.0899,32.121,32.0899,32.1132,30174.0
2015-09-11 14:20:00,41.19,41.22,41.19,41.21,7550.0,32.1132,32.1366,32.1132,32.1288,7550.0
2015-09-11 14:25:00,41.21,41.22,41.19,41.2,6333.0,32.1288,32.1366,32.1132,32.121,6333.0
2015-09-11 14:30:00,41.21,41.24,41.21,41.23,8130.0,32.1288,32.1522,32.1288,32.1444,8130.0
2015-09-11 14:35:00,41.23,41.26,41.22,41.25,13383.0,32.1444,32.1678,32.1366,32.16,13383.0
2015-09-11 14:40:00,41.24,41.24,41.22,41.22,6988.0,32.1522,32.1522,32.1366,32.1366,6988.0
2015-09-11 14:45:00,41.23,41.24,41.22,41.23,10200.0,32.1444,32.1522,32.1366,32.1444,10200.0
2015-09-11 14:50:00,41.23,41.24,41.2,41.21,13940.0,32.1444,32.1522,32.121,32.1288,13940.0
2015-09-11 14:55:00,41.21,41.23,41.2,41.21,15870.0,32.1288,32.1444,32.121,32.1288,15870.0
2015-09-11 15:00:00,41.22,41.23,41.2,41.21,21798.0,32.1366,32.1444,32.121,32.1288,21798.0
2015-09-11 15:05:00,41.22,41.26,41.21,41.23,16576.0,32.1366,32.1678,32.1288,32.1444,16576.0
2015-09-11 15:10:00,41.23,41.26,41.23,41.25,22562.0,32.1444,32.1678,32.1444,32.16,22562.0
2015-09-11 15:15:00,41.26,41.29,41.25,41.27,28000.0,32.1678,32.1912,32.16,32.1756,28000.0
2015-09-11 15:20:00,41.26,41.27,41.22,41.24,15778.0,32.1678,32.1756,32.1366,32.1522,15778.0
2015-09-11 15:25:00,41.23,41.26,41.22,41.25,21640.0,32.1444,32.1678,32.1366,32.16,21640.0
2015-09-11 15:30:00,41.24,41.25,41.21,41.22,34694.0,32.1522,32.16,32.1288,32.1366,34694.0
2015-09-11 15:35:00,41.22,41.26,41.21,41.25,25175.0,32.1366,32.1678,32.1288,32.16,25175.0
2015-09-11 15:40:00,41.25,41.25,41.23,41.24,39382.0,32.16,32.16,32.1444,32.1522,39382.0
2015-09-11 15:45:00,41.24,41.25,41.23,41.23,33051.0,32.1522,32.16,32.1444,32.1444,33051.0
2015-09-11 15:50:00,41.24,41.26,41.23,41.25,92614.0,32.1522,32.1678,32.1444,32.16,92614.0
2015-09-11 15:55:00,41.24,41.37,41.24,41.36,132180.0,32.1522,32.2536,32.1522,32.2458,132180.0
2015-09-14 09:30:00,41.35,41.38,41.25,41.27,18967.0,32.238,32.2614,32.16,32.1756,18967.0
2015-09-14 09:35:00,41.26,41.27,41.22,41.25,163432.0,32.1678,32.1756,32.1366,32.16,163432.0
2015-09-14 09:40:00,41.25,41.3,41.24,41.25,26745.0,32.16,32.199,32.1522,32.16,26745.0
2015-09-14 09:45:00,41.25,41.25,41.22,41.24,12040.0,32.16,32.16,32.1366,32.1522,12040.0
2015-09-14 09:50:00,41.24,41.35,41.22,41.35,123200.0,32.1522,32.238,32.1366,32.238,123200.0
2015-09-14 09:55:00,41.36,41.39,41.32,41.39,109052.0,32.2458,32.2692,32.2146,32.2692,109052.0
2015-09-14 10:00:00,41.38,41.43,41.38,41.42,23115.0,32.2614,32.3004,32.2614,32.2926,23115.0
2015-09-14 10:05:00,41.42,41.51,41.42,41.5,84386.0,32.2926,32.3627,32.2926,32.3549,84386.0
2015-09-14 10:10:00,41.49,41.52,41.48,41.5,13986.0,32.3471,32.3705,32.3393,32.3549,13986.0
2015-09-14 10:15:00,41.5,41.54,41.5,41.51,64900.0,32.3549,32.3861,32.3549,32.3627,64900.0
2015-09-14 10:20:00,41.52,41.6,41.5,41.6,27400.0,32.3705,32.4329,32.3549,32.4329,27400.0
2015-09-14 10:25:00,41.59,41.59,41.51,41.52,32798.0,32.4251,32.4251,32.3627,32.3705,32798.0
2015-09-14 10:30:00,41.52,41.58,41.52,41.58,10614.0,32.3705,32.4173,32.3705,32.4173,10614.0
2015-09-14 10:35:00,41.59,41.68,41.55,41.66,57436.0,32.4251,32.4953,32.3939,32.4797,57436.0
2015-09-14 10:40:00,41.65,41.7,41.62,41.7,29850.0,32.4719,32.5109,32.4485,32.5109,29850.0
2015-09-14 10:45:00,41.7,41.72,41.67,41.7,16814.0,32.5109,32.5265,32.4875,32.5109,16814.0
2015-09-14 10:50:00,41.7,41.71,41.65,41.68,11450.0,32.5109,32.5187,32.4719,32.4953,11450.0
2015-09-14 10:55:00,41.67,41.68,41.64,41.68,16500.0,32.4875,32.4953,32.4641,32.4953,16500.0
2015-09-14 11:00:00,41.68,41.72,41.68,41.7,128246.0,32.4953,32.5265,32.4953,32.5109,128246.0
2015-09-14 11:05:00,41.69,41.71,41.66,41.66,29992.0,32.5031,32.5187,32.4797,32.4797,29992.0
2015-09-14 11:10:00,41.66,41.66,41.55,41.55,18411.0,32.4797,32.4797,32.3939,32.3939,18411.0
2015-09-14 11:15:00,41.55,41.55,41.49,41.51,16619.0,32.3939,32.3939,32.3471,32.3627,16619.0
2015-09-14 11:20:00,41.5,41.52,41.46,41.48,15412.0,32.3549,32.3705,32.3237,32.3393,15412.0
2015-09-14 11:25:00,41.5,41.5,41.44,41.46,9525.0,32.3549,32.3549,32.3082,32.3237,9525.0
2015-09-14 11:30:00,41.44,41.45,41.41,41.41,6290.0,32.3082,32.316,32.2848,32.2848,6290.0
2015-09-14 11:35:00,41.41,41.44,41.4,41.43,2421.0,32.2848,32.3082,32.277,32.3004,2421.0
2015-09-14 11:40:00,41.43,41.45,41.42,41.43,3339.0,32.3004,32.316,32.2926,32.3004,3339.0
2015-09-14 11:45:00,41.43,41.45,41.4,41.44,21741.0,32.3004,32.316,32.277,32.3082,21741.0
2015-09-14 11:50:00,41.44,41.52,41.43,41.52,10665.0,32.3082,32.3705,32.3004,32.3705,10665.0
2015-09-14 11:55:00,41.52,41.55,41.52,41.53,15114.0,32.3705,32.3939,32.3705,32.3783,15114.0
2015-09-14 12:00:00,41.54,41.54,41.49,41.51,13300.0,32.3861,32.3861,32.3471,32.3627,13300.0
2015-09-14 12:05:00,41.49,41.53,41.48,41.52,9122.0,32.3471,32.3783,32.3393,32.3705,9122.0
2015-09-14 12:10:00,41.52,41.52,41.46,41.47,3590.0,32.3705,32.3705,32.3237,32.3315,3590.0
2015-09-14 12:15:00,41.48,41.49,41.47,41.48,2470.0,32.3393,32.3471,32.3315,32.3393,2470.0
2015-09-14 12:20:00,41.47,41.51,41.45,41.51,8373.0,32.3315,32.3627,32.316,32.3627,8373.0
2015-09-14 12:25:00,41.53,41.54,41.52,41.54,6794.0,32.3783,32.3861,32.3705,32.3861,6794.0
2015-09-14 12:30:00,41.54,41.56,41.51,41.56,8238.0,32.3861,32.4017,32.3627,32.4017,8238.0
2015-09-14 12:35:00,41.57,41.59,41.56,41.58,19304.0,32.4095,32.4251,32.4017,32.4173,19304.0
2015-09-14 12:40:00,41.57,41.59,41.55,41.56,17217.0,32.4095,32.4251,32.3939,32.4017,17217.0
2015-09-14 12:45:00,41.55,41.57,41.54,41.56,6300.0,32.3939,32.4095,32.3861,32.4017,6300.0
2015-09-14 12:50:00,41.56,41.6,41.54,41.59,26053.0,32.4017,32.4329,32.3861,32.4251,26053.0
2015-09-14 12:55:00,41.59,41.6,41.57,41.57,44271.0,32.4251,32.4329,32.4095,32.4095,44271.0
2015-09-14 13:00:00,41.57,41.58,41.51,41.52,8141.0,32.4095,32.4173,32.3627,32.3705,8141.0
2015-09-14 13:05:00,41.51,41.53,41.48,41.49,11963.0,32.3627,32.3783,32.3393,32.3471,11963.0
2015-09-14 13:10:00,41.5,41.51,41.45,41.45,26668.0,32.3549,32.3627,32.316,32.316,26668.0
2015-09-14 13:15:00,41.45,41.49,41.44,41.48,29061.0,32.316,32.3471,32.3082,32.3393,29061.0
2015-09-14 13:20:00,41.49,41.49,41.45,41.45,18200.0,32.3471,32.3471,32.316,32.316,18200.0
2015-09-14 13:25:00,41.43,41.45,41.42,41.42,24354.0,32.3004,32.316,32.2926,32.2926,24354.0
2015-09-14 13:30:00,41.43,41.44,41.41,41.41,23844.0,32.3004,32.3082,32.2848,32.2848,23844.0
2015-09-14 13:35:00,41.41,41.43,41.39,41.43,66443.0,32.2848,32.3004,32.2692,32.3004,66443.0
2015-09-14 13:40:00,41.43,41.5,41.42,41.48,86146.0,32.3004,32.3549,32.2926,32.3393,86146.0
2015-09-14 13:45:00,41.49,41.53,41.48,41.51,44765.0,32.3471,32.3783,32.3393,32.3627,44765.0
2015-09-14 13:50:00,41.52,41.52,41.44,41.44,51697.0,32.3705,32.3705,32.3082,32.3082,51697.0
2015-09-14 13:55:00,41.44,41.49,41.42,41.47,54706.0,32.3082,32.3471,32.2926,32.3315,54706.0
2015-09-14 14:00:00,41.47,41.48,41.45,41.46,30209.0,32.3315,32.3393,32.316,32.3237,30209.0
2015-09-14 14:05:00,41.46,41.46,41.39,41.4,53553.0,32.3237,32.3237,32.2692,32.277,53553.0
2015-09-14 14:10:00,41.41,41.41,41.38,41.39,30998.0,32.2848,32.2848,32.2614,32.2692,30998.0
2015-09-14 14:15:00,41.4,41.42,41.39,41.41,41498.0,32.277,32.2926,32.2692,32.2848,41498.0
2015-09-14 14:20:00,41.41,41.43,41.4,41.4,33516.0,32.2848,32.3004,32.277,32.277,33516.0
2015-09-14 14:25:00,41.39,41.4,41.37,41.38,37358.0,32.2692,32.277,32.2536,32.2614,37358.0
2015-09-14 14:30:00,41.38,41.39,41.37,41.37,30172.0,32.2614,32.2692,32.2536,32.2536,30172.0
2015-09-14 14:35:00,41.36,41.39,41.36,41.39,47684.0,32.2458,32.2692,32.2458,32.2692,47684.0
2015-09-14 14:40:00,41.39,41.41,41.39,41.39,19818.0,32.2692,32.2848,32.2692,32.2692,19818.0
2015-09-14 14:45:00,41.39,41.43,41.39,41.41,37028.0,32.2692,32.3004,32.2692,32.2848,37028.0
2015-09-14 14:50:00,41.41,41.42,41.39,41.42,46380.0,32.2848,32.2926,32.2692,32.2926,46380.0
2015-09-14 14:55:00,41.42,41.46,41.42,41.44,93321.0,32.2926,32.3237,32.2926,32.3082,93321.0
2015-09-14 15:00:00,41.43,41.44,41.41,41.41,59407.0,32.3004,32.3082,32.2848,32.2848,59407.0
2015-09-14 15:05:00,41.4,41.4,41.38,41.39,61492.0,32.277,32.277,32.2614,32.2692,61492.0
2015-09-14 15:10:00,41.39,41.42,41.38,41.42,68605.0,32.2692,32.2926,32.2614,32.2926,68605.0
2015-09-14 15:15:00,41.41,41.45,41.41,41.43,21131.0,32.2848,32.316,32.2848,32.3004,21131.0
2015-09-14 15:20:00,41.42,41.45,41.38,41.38,99369.0,32.2926,32.316,32.2614,32.2614,99369.0
2015-09-14 15:25:00,41.39,41.39,41.37,41.38,56074.0,32.2692,32.2692,32.2536,32.2614,56074.0
2015-09-14 15:30:00,41.38,41.41,41.37,41.39,47163.0,32.2614,32.2848,32.2536,32.2692,47163.0
2015-09-14 15:35:00,41.39,41.39,41.36,41.37,53950.0,32.2692,32.2692,32.2458,32.2536,53950.0
2015-09-14 15:40:00,41.37,41.39,41.35,41.39,53204.0,32.2536,32.2692,32.238,32.2692,53204.0
2015-09-14 15:45:00,41.38,41.41,41.38,41.41,59257.0,32.2614,32.2848,32.2614,32.2848,59257.0
2015-09-14 15:50:00,41.4,41.42,41.4,41.41,45312.0,32.277,32.2926,32.277,32.2848,45312.0
2015-09-14 15:55:00,41.41,41.47,41.41,41.46,195703.0,32.2848,32.3315,32.2848,32.3237,195703.0
2015-09-15 09:30:00,41.62,41.69,41.59,41.67,20242.0,32.4485,32.5031,32.4251,32.4875,20242.0
2015-09-15 09:35:00,41.68,41.68,41.59,41.6,22462.0,32.4953,32.4953,32.4251,32.4329,22462.0
2015-09-15 09:40:00,41.59,41.61,41.56,41.58,10681.0,32.4251,32.4407,32.4017,32.4173,10681.0
2015-09-15 09:45:00,41.6,41.6,41.54,41.57,100505.0,32.4329,32.4329,32.3861,32.4095,100505.0
2015-09-15 09:50:00,41.57,41.7,41.57,41.7,61424.0,32.4095,32.5109,32.4095,32.5109,61424.0
2015-09-15 09:55:00,41.69,41.75,41.69,41.73,40460.0,32.5031,32.5498,32.5031,32.5342,40460.0
2015-09-15 10:00:00,41.75,41.76,41.72,41.72,28773.0,32.5498,32.5576,32.5265,32.5265,28773.0
2015-09-15 10:05:00,41.72,41.72,41.68,41.68,28066.0,32.5265,32.5265,32.4953,32.4953,28066.0
2015-09-15 10:10:00,41.67,41.72,41.67,41.7,62150.0,32.4875,32.5265,32.4875,32.5109,62150.0
2015-09-15 10:15:00,41.7,41.75,41.7,41.73,38898.0,32.5109,32.5498,32.5109,32.5342,38898.0
2015-09-15 10:20:00,41.74,41.83,41.73,41.8,35641.0,32.542,32.6122,32.5342,32.5888,35641.0
2015-09-15 10:25:00,41.8,41.81,41.73,41.73,26440.0,32.5888,32.5966,32.5342,32.5342,26440.0
2015-09-15 10:30:00,41.74,41.8,41.73,41.78,46993.0,32.542,32.5888,32.5342,32.5732,46993.0
2015-09-15 10:35:00,41.78,41.79,41.76,41.78,18464.0,32.5732,32.581,32.5576,32.5732,18464.0
2015-09-15 10:40:00,41.78,41.88,41.77,41.88,27698.0,32.5732,32.6512,32.5654,32.6512,27698.0
2015-09-15 10:45:00,41.88,41.95,41.88,41.91,17886.0,32.6512,32.7058,32.6512,32.6746,17886.0
2015-09-15 10:50:00,41.91,41.97,41.91,41.96,22450.0,32.6746,32.7214,32.6746,32.7136,22450.0
2015-09-15 10:55:00,41.94,41.98,41.94,41.97,32959.0,32.698,32.7292,32.698,32.7214,32959.0
2015-09-15 11:00:00,41.97,42.0,41.9,41.92,60674.0,32.7214,32.7448,32.6668,32.6824,60674.0
2015-09-15 11:05:00,41.92,41.92,41.84,41.85,34286.0,32.6824,32.6824,32.62,32.6278,34286.0
2015-09-15 11:10:00,41.84,41.86,41.82,41.85,5080.0,32.62,32.6356,32.6044,32.6278,5080.0
2015-09-15 11:15:00,41.85,41.86,41.81,41.82,7011.0,32.6278,32.6356,32.5966,32.6044,7011.0
2015-09-15 11:20:00,41.82,41.88,41.82,41.86,29519.0,32.6044,32.6512,32.6044,32.6356,29519.0
2015-09-15 11:25:00,41.87,41.9,41.87,41.89,42912.0,32.6434,32.6668,32.6434,32.659,42912.0
2015-09-15 11:30:00,41.89,41.92,41.82,41.82,15720.0,32.659,32.6824,32.6044,32.6044,15720.0
2015-09-15 11:35:00,41.83,41.85,41.82,41.83,2800.0,32.6122,32.6278,32.6044,32.6122,2800.0
2015-09-15 11:40:00,41.81,41.85,41.81,41.85,14897.0,32.5966,32.6278,32.5966,32.6278,14897.0
2015-09-15 11:45:00,41.84,41.88,41.84,41.87,5732.0,32.62,32.6512,32.62,32.6434,5732.0
2015-09-15 11:50:00,41.87,41.88,41.83,41.84,13700.0,32.6434,32.6512,32.6122,32.62,13700.0
2015-09-15 11:55:00,41.85,41.86,41.83,41.86,7015.0,32.6278,32.6356,32.6122,32.6356,7015.0
2015-09-15 12:00:00,41.86,41.9,41.85,41.85,19130.0,32.6356,32.6668,32.6278,32.6278,19130.0
2015-09-15 12:05:00,41.84,41.86,41.83,41.86,14208.0,32.62,32.6356,32.6122,32.6356,14208.0
2015-09-15 12:10:00,41.85,41.89,41.85,41.88,5440.0,32.6278,32.659,32.6278,32.6512,5440.0
2015-09-15 12:15:00,41.88,41.91,41.87,41.88,10085.0,32.6512,32.6746,32.6434,32.6512,10085.0
2015-09-15 12:20:00,41.89,41.93,41.89,41.9,77126.0,32.659,32.6902,32.659,32.6668,77126.0
2015-09-15 12:25:00,41.9,41.9,41.88,41.88,2190.0,32.6668,32.6668,32.6512,32.6512,2190.0
2015-09-15 12:30:00,41.88,41.89,41.86,41.88,2871.0,32.6512,32.659,32.6356,32.6512,2871.0
2015-09-15 12:35:00,41.89,41.89,41.86,41.88,4557.0,32.659,32.659,32.6356,32.6512,4557.0
2015-09-15 12:40:00,41.87,41.87,41.81,41.81,2500.0,32.6434,32.6434,32.5966,32.5966,2500.0
2015-09-15 12:45:00,41.82,41.82,41.78,41.81,5404.0,32.6044,32.6044,32.5732,32.5966,5404.0
2015-09-15 12:50:00,41.81,41.83,41.79,41.82,5651.0,32.5966,32.6122,32.581,32.6044,5651.0
2015-09-15 12:55:00,41.82,41.83,41.81,41.81,3240.0,32.6044,32.6122,32.5966,32.5966,3240.0
2015-09-15 13:00:00,41.8,41.8,41.78,41.8,3500.0,32.5888,32.5888,32.5732,32.5888,3500.0
2015-09-15 13:05:00,41.79,41.82,41.79,41.81,9510.0,32.581,32.6044,32.581,32.5966,9510.0
2015-09-15 13:10:00,41.8,41.85,41.79,41.85,48060.0,32.5888,32.6278,32.581,32.6278,48060.0
2015-09-15 13:15:00,41.84,41.94,41.84,41.91,48761.0,32.62,32.698,32.62,32.6746,48761.0
2015-09-15 13:20:00,41.91,41.94,41.9,41.93,5274.0,32.6746,32.698,32.6668,32.6902,5274.0
2015-09-15 13:25:00,41.94,41.98,41.93,41.96,16919.0,32.698,32.7292,32.6902,32.7136,16919.0
2015-09-15 13:30:00,41.96,42.03,41.96,41.98,32800.0,32.7136,32.7681,32.7136,32.7292,32800.0
2015-09-15 13:35:00,41.97,41.97,41.94,41.96,5100.0,32.7214,32.7214,32.698,32.7136,5100.0
2015-09-15 13:40:00,41.97,41.99,41.96,41.98,3950.0,32.7214,32.737,32.7136,32.7292,3950.0
2015-09-15 13:45:00,41.98,41.98,41.94,41.94,10810.0,32.7292,32.7292,32.698,32.698,10810.0
2015-09-15 13:50:00,41.93,41.93,41.91,41.91,61377.0,32.6902,32.6902,32.6746,32.6746,61377.0
2015-09-15 13:55:00,41.91,41.91,41.88,41.89,3970.0,32.6746,32.6746,32.6512,32.659,3970.0
2015-09-15 14:00:00,41.89,41.9,41.88,41.9,7966.0,32.659,32.6668,32.6512,32.6668,7966.0
2015-09-15 14:05:00,41.91,41.97,41.9,41.96,20717.0,32.6746,32.7214,32.6668,32.7136,20717.0
2015-09-15 14:10:00,41.97,42.02,41.96,41.99,55135.0,32.7214,32.7603,32.7136,32.737,55135.0
2015-09-15 14:15:00,41.99,42.0,41.97,41.99,10850.0,32.737,32.7448,32.7214,32.737,10850.0
2015-09-15 14:20:00,41.99,41.99,41.95,41.95,5130.0,32.737,32.737,32.7058,32.7058,5130.0
2015-09-15 14:25:00,41.95,41.96,41.93,41.96,19747.0,32.7058,32.7136,32.6902,32.7136,19747.0
2015-09-15 14:30:00,41.96,41.97,41.95,41.97,6921.0,32.7136,32.7214,32.7058,32.7214,6921.0
2015-09-15 14:35:00,41.97,42.02,41.97,42.0,5700.0,32.7214,32.7603,32.7214,32.7448,5700.0
2015-09-15 14:40:00,42.0,42.03,41.99,42.0,5497.0,32.7448,32.7681,32.737,32.7448,5497.0
2015-09-15 14:45:00,42.0,42.06,42.0,42.04,14403.0,32.7448,32.7915,32.7448,32.7759,14403.0
2015-09-15 14:50:00,42.06,42.07,42.01,42.04,52634.0,32.7915,32.7993,32.7525,32.7759,52634.0
2015-09-15 14:55:00,42.05,42.07,42.05,42.07,15269.0,32.7837,32.7993,32.7837,32.7993,15269.0
2015-09-15 15:00:00,42.07,42.11,42.06,42.09,23571.0,32.7993,32.8305,32.7915,32.8149,23571.0
2015-09-15 15:05:00,42.09,42.11,42.08,42.1,9207.0,32.8149,32.8305,32.8071,32.8227,9207.0
2015-09-15 15:10:00,42.1,42.15,42.1,42.14,12205.0,32.8227,32.8617,32.8227,32.8539,12205.0
2015-09-15 15:15:00,42.14,42.18,42.14,42.17,106902.0,32.8539,32.8851,32.8539,32.8773,106902.0
2015-09-15 15:20:00,42.17,42.17,42.13,42.13,12856.0,32.8773,32.8773,32.8461,32.8461,12856.0
2015-09-15 15:25:00,42.13,42.17,42.13,42.16,8425.0,32.8461,32.8773,32.8461,32.8695,8425.0
2015-09-15 15:30:00,42.16,42.17,42.13,42.13,26723.0,32.8695,32.8773,32.8461,32.8461,26723.0
2015-09-15 15:35:00,42.12,42.12,42.04,42.05,39487.0,32.8383,32.8383,32.7759,32.7837,39487.0
2015-09-15 15:40:00,42.04,42.1,42.04,42.1,20563.0,32.7759,32.8227,32.7759,32.8227,20563.0
2015-09-15 15:45:00,42.09,42.1,42.04,42.05,133669.0,32.8149,32.8227,32.7759,32.7837,133669.0
2015-09-15 15:50:00,42.05,42.07,42.04,42.04,97837.0,32.7837,32.7993,32.7759,32.7759,97837.0
2015-09-15 15:55:00,42.04,42.05,42.02,42.03,157446.0,32.7759,32.7837,32.7603,32.7681,157446.0
2015-09-16 09:30:00,42.13,42.17,41.87,42.03,25060.0,32.8461,32.8773,32.6434,32.7681,25060.0
2015-09-16 09:35:00,42.0,42.0,41.88,41.98,16594.0,32.7448,32.7448,32.6512,32.7292,16594.0
2015-09-16 09:40:00,41.99,41.99,41.84,41.85,32584.0,32.737,32.737,32.62,32.6278,32584.0
2015-09-16 09:45:00,41.85,41.86,41.77,41.81,61968.0,32.6278,32.6356,32.5654,32.5966,61968.0
2015-09-16 09:50:00,41.82,41.86,41.8,41.82,19810.0,32.6044,32.6356,32.5888,32.6044,19810.0
2015-09-16 09:55:00,41.81,41.82,41.75,41.77,31889.0,32.5966,32.6044,32.5498,32.5654,31889.0
2015-09-16 10:00:00,41.77,41.77,41.71,41.73,31456.0,32.5654,32.5654,32.5187,32.5342,31456.0
2015-09-16 10:05:00,41.73,41.87,41.73,41.84,67924.0,32.5342,32.6434,32.5342,32.62,67924.0
2015-09-16 10:10:00,41.84,41.89,41.83,41.89,44599.0,32.62,32.659,32.6122,32.659,44599.0
2015-09-16 10:15:00,41.89,41.91,41.85,41.86,14916.0,32.659,32.6746,32.6278,32.6356,14916.0
2015-09-16 10:20:00,41.86,41.9,41.8,41.81,45949.0,32.6356,32.6668,32.5888,32.5966,45949.0
2015-09-16 10:25:00,41.81,41.83,41.77,41.78,10207.0,32.5966,32.6122,32.5654,32.5732,10207.0
2015-09-16 10:30:00,41.78,41.79,41.73,41.75,13742.0,32.5732,32.581,32.5342,32.5498,13742.0
2015-09-16 10:35:00,41.75,41.75,41.69,41.72,18035.0,32.5498,32.5498,32.5031,32.5265,18035.0
2015-09-16 10:40:00,41.72,41.73,41.65,41.67,16101.0,32.5265,32.5342,32.4719,32.4875,16101.0
2015-09-16 10:45:00,41.67,41.71,41.64,41.66,31963.0,32.4875,32.5187,32.4641,32.4797,31963.0
2015-09-16 10:50:00,41.65,41.69,41.64,41.67,13775.0,32.4719,32.5031,32.4641,32.4875,13775.0
2015-09-16 10:55:00,41.68,41.75,41.68,41.74,58100.0,32.4953,32.5498,32.4953,32.542,58100.0
2015-09-16 11:00:00,41.74,41.8,41.72,41.8,87824.0,32.542,32.5888,32.5265,32.5888,87824.0
2015-09-16 11:05:00,41.79,41.92,41.79,41.92,15630.0,32.581,32.6824,32.581,32.6824,15630.0
2015-09-16 11:10:00,41.93,41.97,41.92,41.97,22200.0,32.6902,32.7214,32.6824,32.7214,22200.0
2015-09-16 11:15:00,41.99,42.02,41.97,41.98,16270.0,32.737,32.7603,32.7214,32.7292,16270.0
2015-09-16 11:20:00,41.96,42.04,41.96,41.99,13775.0,32.7136,32.7759,32.7136,32.737,13775.0
2015-09-16 11:25:00,42.0,42.01,41.98,42.0,17525.0,32.7448,32.7525,32.7292,32.7448,17525.0
2015-09-16 11:30:00,42.0,42.0,41.96,41.97,11910.0,32.7448,32.7448,32.7136,32.7214,11910.0
2015-09-16 11:35:00,41.97,42.0,41.96,41.98,11401.0,32.7214,32.7448,32.7136,32.7292,11401.0
2015-09-16 11:40:00,41.98,42.02,41.97,42.0,6680.0,32.7292,32.7603,32.7214,32.7448,6680.0
2015-09-16 11:45:00,42.0,42.02,41.98,41.98,5978.0,32.7448,32.7603,32.7292,32.7292,5978.0
2015-09-16 11:50:00,41.98,41.99,41.97,41.99,6300.0,32.7292,32.737,32.7214,32.737,6300.0
2015-09-16 11:55:00,42.0,42.04,42.0,42.04,12575.0,32.7448,32.7759,32.7448,32.7759,12575.0
2015-09-16 12:00:00,42.03,42.08,42.03,42.07,16867.0,32.7681,32.8071,32.7681,32.7993,16867.0
2015-09-16 12:05:00,42.07,42.07,42.04,42.04,6661.0,32.7993,32.7993,32.7759,32.7759,6661.0
2015-09-16 12:10:00,42.05,42.07,42.03,42.04,23921.0,32.7837,32.7993,32.7681,32.7759,23921.0
2015-09-16 12:15:00,42.04,42.09,42.04,42.07,11000.0,32.7759,32.8149,32.7759,32.7993,11000.0
2015-09-16 12:20:00,42.07,42.09,42.04,42.06,125850.0,32.7993,32.8149,32.7759,32.7915,125850.0
2015-09-16 12:25:00,42.07,42.09,42.06,42.09,12855.0,32.7993,32.8149,32.7915,32.8149,12855.0
2015-09-16 12:30:00,42.09,42.11,42.04,42.09,21636.0,32.8149,32.8305,32.7759,32.8149,21636.0
2015-09-16 12:35:00,42.09,42.12,42.08,42.11,18299.0,32.8149,32.8383,32.8071,32.8305,18299.0
2015-09-16 12:40:00,42.11,42.11,42.07,42.08,51397.0,32.8305,32.8305,32.7993,32.8071,51397.0
2015-09-16 12:45:00,42.08,42.09,42.04,42.04,14748.0,32.8071,32.8149,32.7759,32.7759,14748.0
2015-09-16 12:50:00,42.04,42.04,42.01,42.02,14240.0,32.7759,32.7759,32.7525,32.7603,14240.0
2015-09-16 12:55:00,42.02,42.02,41.99,42.01,9010.0,32.7603,32.7603,32.737,32.7525,9010.0
2015-09-16 13:00:00,42.0,42.0,41.93,41.94,7150.0,32.7448,32.7448,32.6902,32.698,7150.0
2015-09-16 13:05:00,41.95,41.96,41.93,41.95,11850.0,32.7058,32.7136,32.6902,32.7058,11850.0
2015-09-16 13:10:00,41.96,41.99,41.95,41.98,16095.0,32.7136,32.737,32.7058,32.7292,16095.0
2015-09-16 13:15:00,41.99,41.99,41.97,41.98,3536.0,32.737,32.737,32.7214,32.7292,3536.0
2015-09-16 13:20:00,41.98,41.99,41.94,41.99,8273.0,32.7292,32.737,32.698,32.737,8273.0
2015-09-16 13:25:00,41.99,41.99,41.96,41.97,7061.0,32.737,32.737,32.7136,32.7214,7061.0
2015-09-16 13:30:00,41.97,42.02,41.95,42.0,7952.0,32.7214,32.7603,32.7058,32.7448,7952.0
2015-09-16 13:35:00,42.0,42.02,42.0,42.01,7096.0,32.7448,32.7603,32.7448,32.7525,7096.0
2015-09-16 13:40:00,42.01,42.04,42.0,42.04,4900.0,32.7525,32.7759,32.7448,32.7759,4900.0
2015-09-16 13:45:00,42.04,42.07,42.04,42.05,7637.0,32.7759,32.7993,32.7759,32.7837,7637.0
2015-09-16 13:50:00,42.06,42.08,42.06,42.07,4093.0,32.7915,32.8071,32.7915,32.7993,4093.0
2015-09-16 13:55:00,42.07,42.12,42.07,42.12,7766.0,32.7993,32.8383,32.7993,32.8383,7766.0
2015-09-16 14:00:00,42.11,42.11,42.06,42.11,17021.0,32.8305,32.8305,32.7915,32.8305,17021.0
2015-09-16 14:05:00,42.11,42.12,42.08,42.1,9941.0,32.8305,32.8383,32.8071,32.8227,9941.0
2015-09-16 14:10:00,42.09,42.09,42.03,42.03,15182.0,32.8149,32.8149,32.7681,32.7681,15182.0
2015-09-16 14:15:00,42.03,42.04,42.01,42.04,10880.0,32.7681,32.7759,32.7525,32.7759,10880.0
2015-09-16 14:20:00,42.04,42.04,41.97,42.0,20984.0,32.7759,32.7759,32.7214,32.7448,20984.0
2015-09-16 14:25:00,41.99,42.03,41.96,42.03,12290.0,32.737,32.7681,32.7136,32.7681,12290.0
2015-09-16 14:30:00,42.02,42.03,42.0,42.01,7300.0,32.7603,32.7681,32.7448,32.7525,7300.0
2015-09-16 14:35:00,42.01,42.03,41.98,41.98,12459.0,32.7525,32.7681,32.7292,32.7292,12459.0
2015-09-16 14:40:00,41.98,42.01,41.96,42.01,15644.0,32.7292,32.7525,32.7136,32.7525,15644.0
2015-09-16 14:45:00,42.01,42.05,42.01,42.05,27116.0,32.7525,32.7837,32.7525,32.7837,27116.0
2015-09-16 14:50:00,42.05,42.05,42.03,42.04,13206.0,32.7837,32.7837,32.7681,32.7759,13206.0
2015-09-16 14:55:00,42.04,42.11,42.02,42.08,72045.0,32.7759,32.8305,32.7603,32.8071,72045.0
2015-09-16 15:00:00,42.08,42.1,42.04,42.08,211054.0,32.8071,32.8227,32.7759,32.8071,211054.0
2015-09-16 15:05:00,42.08,42.1,42.06,42.07,75712.0,32.8071,32.8227,32.7915,32.7993,75712.0
2015-09-16 15:10:00,42.07,42.1,42.04,42.07,59444.0,32.7993,32.8227,32.7759,32.7993,59444.0
2015-09-16 15:15:00,42.06,42.09,42.04,42.07,33617.0,32.7915,32.8149,32.7759,32.7993,33617.0
2015-09-16 15:20:00,42.07,42.1,42.05,42.1,46542.0,32.7993,32.8227,32.7837,32.8227,46542.0
2015-09-16 15:25:00,42.1,42.1,42.04,42.09,55600.0,32.8227,32.8227,32.7759,32.8149,55600.0
2015-09-16 15:30:00,42.1,42.12,42.09,42.11,64153.0,32.8227,32.8383,32.8149,32.8305,64153.0
2015-09-16 15:35:00,42.11,42.11,42.08,42.1,35391.0,32.8305,32.8305,32.8071,32.8227,35391.0
2015-09-16 15:40:00,42.1,42.16,42.09,42.13,53736.0,32.8227,32.8695,32.8149,32.8461,53736.0
2015-09-16 15:45:00,42.13,42.13,42.09,42.1,42458.0,32.8461,32.8461,32.8149,32.8227,42458.0
2015-09-16 15:50:00,42.1,42.14,42.1,42.12,79855.0,32.8227,32.8539,32.8227,32.8383,79855.0
2015-09-16 15:55:00,42.13,42.15,42.1,42.11,105120.0,32.8461,32.8617,32.8227,32.8305,105120.0
2015-09-17 09:30:00,42.09,42.31,42.06,42.08,28396.0,32.8149,32.9864,32.7915,32.8071,28396.0
2015-09-17 09:35:00,42.07,42.09,42.03,42.05,42723.0,32.7993,32.8149,32.7681,32.7837,42723.0
2015-09-17 09:40:00,42.05,42.08,42.03,42.08,33622.0,32.7837,32.8071,32.7681,32.8071,33622.0
2015-09-17 09:45:00,42.08,42.15,42.04,42.14,138339.0,32.8071,32.8617,32.7759,32.8539,138339.0
2015-09-17 09:50:00,42.15,42.19,42.14,42.19,136103.0,32.8617,32.8929,32.8539,32.8929,136103.0
2015-09-17 09:55:00,42.19,42.26,42.18,42.23,74508.0,32.8929,32.9475,32.8851,32.9241,74508.0
2015-09-17 10:00:00,42.23,42.32,42.21,42.29,44150.0,32.9241,32.9942,32.9085,32.9708,44150.0
2015-09-17 10:05:00,42.29,42.34,42.29,42.31,17392.0,32.9708,33.0098,32.9708,32.9864,17392.0
2015-09-17 10:10:00,42.3,42.36,42.27,42.33,14900.0,32.9786,33.0254,32.9553,33.002,14900.0
2015-09-17 10:15:00,42.32,42.39,42.32,42.36,115768.0,32.9942,33.0488,32.9942,33.0254,115768.0
2015-09-17 10:20:00,42.34,42.36,42.26,42.26,104945.0,33.0098,33.0254,32.9475,32.9475,104945.0
2015-09-17 10:25:00,42.25,42.26,42.18,42.18,51791.0,32.9397,32.9475,32.8851,32.8851,51791.0
2015-09-17 10:30:00,42.17,42.2,42.16,42.16,12446.0,32.8773,32.9007,32.8695,32.8695,12446.0
2015-09-17 10:35:00,42.17,42.22,42.16,42.2,13000.0,32.8773,32.9163,32.8695,32.9007,13000.0
2015-09-17 10:40:00,42.19,42.24,42.17,42.24,17515.0,32.8929,32.9319,32.8773,32.9319,17515.0
2015-09-17 10:45:00,42.25,42.29,42.24,42.27,8754.0,32.9397,32.9708,32.9319,32.9553,8754.0
2015-09-17 10:50:00,42.28,42.28,42.23,42.28,10564.0,32.9631,32.9631,32.9241,32.9631,10564.0
2015-09-17 10:55:00,42.27,42.27,42.25,42.25,13517.0,32.9553,32.9553,32.9397,32.9397,13517.0
2015-09-17 11:00:00,42.27,42.3,42.27,42.28,5452.0,32.9553,32.9786,32.9553,32.9631,5452.0
2015-09-17 11:05:00,42.29,42.35,42.28,42.35,7896.0,32.9708,33.0176,32.9631,33.0176,7896.0
2015-09-17 11:10:00,42.34,42.4,42.33,42.4,13505.0,33.0098,33.0566,33.002,33.0566,13505.0
2015-09-17 11:15:00,42.4,42.47,42.4,42.44,107500.0,33.0566,33.1112,33.0566,33.0878,107500.0
2015-09-17 11:20:00,42.44,42.45,42.43,42.43,41767.0,33.0878,33.0956,33.08,33.08,41767.0
2015-09-17 11:25:00,42.43,42.44,42.42,42.44,9937.0,33.08,33.0878,33.0722,33.0878,9937.0
2015-09-17 11:30:00,42.44,42.46,42.43,42.44,55795.0,33.0878,33.1034,33.08,33.0878,55795.0
2015-09-17 11:35:00,42.43,42.45,42.41,42.41,29577.0,33.08,33.0956,33.0644,33.0644,29577.0
2015-09-17 11:40:00,42.42,42.42,42.35,42.35,57428.0,33.0722,33.0722,33.0176,33.0176,57428.0
2015-09-17 11:45:00,42.34,42.34,42.29,42.29,27196.0,33.0098,33.0098,32.9708,32.9708,27196.0
2015-09-17 11:50:00,42.29,42.29,42.27,42.27,8900.0,32.9708,32.9708,32.9553,32.9553,8900.0
2015-09-17 11:55:00,42.27,42.27,42.24,42.25,9892.0,32.9553,32.9553,32.9319,32.9397,9892.0
2015-09-17 12:00:00,42.25,42.27,42.22,42.22,6160.0,32.9397,32.9553,32.9163,32.9163,6160.0
2015-09-17 12:05:00,42.21,42.23,42.2,42.23,9517.0,32.9085,32.9241,32.9007,32.9241,9517.0
2015-09-17 12:10:00,42.22,42.23,42.21,42.23,5700.0,32.9163,32.9241,32.9085,32.9241,5700.0
2015-09-17 12:15:00,42.23,42.31,42.23,42.27,18700.0,32.9241,32.9864,32.9241,32.9553,18700.0
2015-09-17 12:20:00,42.27,42.28,42.24,42.26,10925.0,32.9553,32.9631,32.9319,32.9475,10925.0
2015-09-17 12:25:00,42.25,42.29,42.24,42.29,5447.0,32.9397,32.9708,32.9319,32.9708,5447.0
2015-09-17 12:30:00,42.29,42.32,42.28,42.28,6679.0,32.9708,32.9942,32.9631,32.9631,6679.0
2015-09-17 12:35:00,42.28,42.32,42.28,42.3,7068.0,32.9631,32.9942,32.9631,32.9786,7068.0
2015-09-17 12:40:00,42.3,42.31,42.24,42.26,30509.0,32.9786,32.9864,32.9319,32.9475,30509.0
2015-09-17 12:45:00,42.26,42.28,42.23,42.28,13177.0,32.9475,32.9631,32.9241,32.9631,13177.0
2015-09-17 12:50:00,42.28,42.33,42.28,42.33,6000.0,32.9631,33.002,32.9631,33.002,6000.0
2015-09-17 12:55:00,42.35,42.41,42.34,42.36,24436.0,33.0176,33.0644,33.0098,33.0254,24436.0
2015-09-17 13:00:00,42.35,42.35,42.34,42.35,13493.0,33.0176,33.0176,33.0098,33.0176,13493.0
2015-09-17 13:05:00,42.36,42.41,42.36,42.39,7900.0,33.0254,33.0644,33.0254,33.0488,7900.0
2015-09-17 13:10:00,42.38,42.4,42.37,42.39,4500.0,33.041,33.0566,33.0332,33.0488,4500.0
2015-09-17 13:15:00,42.39,42.46,42.39,42.46,11704.0,33.0488,33.1034,33.0488,33.1034,11704.0
2015-09-17 13:20:00,42.47,42.52,42.47,42.5,9597.0,33.1112,33.1502,33.1112,33.1346,9597.0
2015-09-17 13:25:00,42.5,42.53,42.46,42.46,43055.0,33.1346,33.158,33.1034,33.1034,43055.0
2015-09-17 13:30:00,42.48,42.5,42.45,42.5,19350.0,33.119,33.1346,33.0956,33.1346,19350.0
2015-09-17 13:35:00,42.51,42.51,42.46,42.46,17560.0,33.1424,33.1424,33.1034,33.1034,17560.0
2015-09-17 13:40:00,42.45,42.47,42.41,42.42,25245.0,33.0956,33.1112,33.0644,33.0722,25245.0
2015-09-17 13:45:00,42.42,42.43,42.37,42.38,72095.0,33.0722,33.08,33.0332,33.041,72095.0
2015-09-17 13:50:00,42.38,42.42,42.36,42.39,36258.0,33.041,33.0722,33.0254,33.0488,36258.0
2015-09-17 13:55:00,42.4,42.4,42.3,42.34,77125.0,33.0566,33.0566,32.9786,33.0098,77125.0
2015-09-17 14:00:00,42.38,42.38,41.39,41.45,1232368.0,33.041,33.041,32.2692,32.316,1232368.0
2015-09-17 14:05:00,41.46,41.73,41.38,41.71,410917.0,32.3237,32.5342,32.2614,32.5187,410917.0
2015-09-17 14:10:00,41.74,41.79,41.63,41.63,580406.0,32.542,32.581,32.4563,32.4563,580406.0
2015-09-17 14:15:00,41.64,41.85,41.6,41.77,143390.0,32.4641,32.6278,32.4329,32.5654,143390.0
2015-09-17 14:20:00,41.77,41.8,41.57,41.6,270911.0,32.5654,32.5888,32.4095,32.4329,270911.0
2015-09-17 14:25:00,41.6,41.69,41.49,41.54,349626.0,32.4329,32.5031,32.3471,32.3861,349626.0
2015-09-17 14:30:00,41.54,41.67,41.53,41.6,331814.0,32.3861,32.4875,32.3783,32.4329,331814.0
2015-09-17 14:35:00,41.59,41.61,41.36,41.38,637025.0,32.4251,32.4407,32.2458,32.2614,637025.0
2015-09-17 14:40:00,41.39,41.56,41.38,41.55,329820.0,32.2692,32.4017,32.2614,32.3939,329820.0
2015-09-17 14:45:00,41.55,41.77,41.53,41.73,205706.0,32.3939,32.5654,32.3783,32.5342,205706.0
2015-09-17 14:50:00,41.73,41.87,41.71,41.85,144202.0,32.5342,32.6434,32.5187,32.6278,144202.0
2015-09-17 14:55:00,41.85,41.85,41.63,41.65,307868.0,32.6278,32.6278,32.4563,32.4719,307868.0
2015-09-17 15:00:00,41.65,41.69,41.56,41.57,275355.0,32.4719,32.5031,32.4017,32.4095,275355.0
2015-09-17 15:05:00,41.57,41.57,41.31,41.31,250042.0,32.4095,32.4095,32.2068,32.2068,250042.0
2015-09-17 15:10:00,41.31,41.38,41.12,41.14,179170.0,32.2068,32.2614,32.0587,32.0743,179170.0
2015-09-17 15:15:00,41.14,41.22,41.09,41.15,213639.0,32.0743,32.1366,32.0353,32.0821,213639.0
2015-09-17 15:20:00,41.15,41.15,40.92,41.06,495867.0,32.0821,32.0821,31.9027,32.0119,495867.0
2015-09-17 15:25:00,41.06,41.14,41.01,41.1,252128.0,32.0119,32.0743,31.9729,32.0431,252128.0
2015-09-17 15:30:00,41.09,41.25,41.06,41.24,149585.0,32.0353,32.16,32.0119,32.1522,149585.0
2015-09-17 15:35:00,41.25,41.26,41.11,41.13,188450.0,32.16,32.1678,32.0509,32.0665,188450.0
2015-09-17 15:40:00,41.13,41.19,41.09,41.12,147799.0,32.0665,32.1132,32.0353,32.0587,147799.0
2015-09-17 15:45:00,41.12,41.15,41.07,41.12,359780.0,32.0587,32.0821,32.0197,32.0587,359780.0
2015-09-17 15:50:00,41.12,41.14,41.05,41.08,287764.0,32.0587,32.0743,32.0041,32.0275,287764.0
2015-09-17 15:55:00,41.08,41.14,41.06,41.1,347565.0,32.0275,32.0743,32.0119,32.0431,347565.0
2015-09-18 09:30:00,40.28,40.32,40.04,40.04,351739.0,31.5465,31.5778,31.3585,31.3585,351739.0
2015-09-18 09:35:00,40.05,40.14,39.94,40.02,291892.0,31.3664,31.4369,31.2802,31.3429,291892.0
2015-09-18 09:40:00,40.04,40.16,40.04,40.13,233731.0,31.3585,31.4525,31.3585,31.429,233731.0
2015-09-18 09:45:00,40.13,40.14,39.97,39.98,164657.0,31.429,31.4369,31.3037,31.3116,164657.0
2015-09-18 09:50:00,39.99,40.02,39.94,40.0,117334.0,31.3194,31.3429,31.2802,31.3272,117334.0
2015-09-18 09:55:00,40.01,40.07,40.0,40.03,104816.0,31.3351,31.382,31.3272,31.3507,104816.0
2015-09-18 10:00:00,40.02,40.04,39.91,39.92,183743.0,31.3429,31.3585,31.2567,31.2646,183743.0
2015-09-18 10:05:00,39.92,39.98,39.89,39.96,236043.0,31.2646,31.3116,31.2411,31.2959,236043.0
2015-09-18 10:10:00,39.96,40.1,39.95,40.06,258513.0,31.2959,31.4055,31.2881,31.3742,258513.0
2015-09-18 10:15:00,40.06,40.07,39.98,40.03,97825.0,31.3742,31.382,31.3116,31.3507,97825.0
2015-09-18 10:20:00,40.03,40.14,40.0,40.13,125160.0,31.3507,31.4369,31.3272,31.429,125160.0
2015-09-18 10:25:00,40.13,40.22,40.13,40.15,113927.0,31.429,31.4995,31.429,31.4447,113927.0
2015-09-18 10:30:00,40.15,40.15,39.99,40.05,132860.0,31.4447,31.4447,31.3194,31.3664,132860.0
2015-09-18 10:35:00,40.05,40.06,39.87,39.88,123148.0,31.3664,31.3742,31.2254,31.2332,123148.0
2015-09-18 10:40:00,39.88,39.9,39.84,39.87,120727.0,31.2332,31.2489,31.2019,31.2254,120727.0
2015-09-18 10:45:00,39.87,39.93,39.84,39.86,41869.0,31.2254,31.2724,31.2019,31.2176,41869.0
2015-09-18 10:50:00,39.87,39.94,39.87,39.91,25917.0,31.2254,31.2802,31.2254,31.2567,25917.0
2015-09-18 10:55:00,39.91,39.96,39.88,39.95,22082.0,31.2567,31.2959,31.2332,31.2881,22082.0
2015-09-18 11:00:00,39.95,39.99,39.94,39.98,50714.0,31.2881,31.3194,31.2802,31.3116,50714.0
2015-09-18 11:05:00,39.98,40.06,39.97,40.01,78390.0,31.3116,31.3742,31.3037,31.3351,78390.0
2015-09-18 11:10:00,40.0,40.05,39.96,40.04,46346.0,31.3272,31.3664,31.2959,31.3585,46346.0
2015-09-18 11:15:00,40.04,40.04,39.97,40.0,40669.0,31.3585,31.3585,31.3037,31.3272,40669.0
2015-09-18 11:20:00,40.0,40.04,39.99,40.0,61538.0,31.3272,31.3585,31.3194,31.3272,61538.0
2015-09-18 11:25:00,40.01,40.05,39.96,39.96,141385.0,31.3351,31.3664,31.2959,31.2959,141385.0
2015-09-18 11:30:00,39.96,39.97,39.94,39.95,34784.0,31.2959,31.3037,31.2802,31.2881,34784.0
2015-09-18 11:35:00,39.95,39.96,39.89,39.96,30190.0,31.2881,31.2959,31.2411,31.2959,30190.0
2015-09-18 11:40:00,39.96,40.04,39.92,40.04,24757.0,31.2959,31.3585,31.2646,31.3585,24757.0
2015-09-18 11:45:00,40.04,40.14,40.03,40.13,51732.0,31.3585,31.4369,31.3507,31.429,51732.0
2015-09-18 11:50:00,40.12,40.13,40.06,40.08,53857.0,31.4212,31.429,31.3742,31.3899,53857.0
2015-09-18 11:55:00,40.07,40.1,40.06,40.09,69944.0,31.382,31.4055,31.3742,31.3977,69944.0
2015-09-18 12:00:00,40.09,40.1,40.05,40.05,62695.0,31.3977,31.4055,31.3664,31.3664,62695.0
2015-09-18 12:05:00,40.06,40.1,40.05,40.05,114800.0,31.3742,31.4055,31.3664,31.3664,114800.0
2015-09-18 12:10:00,40.05,40.05,39.94,39.98,99939.0,31.3664,31.3664,31.2802,31.3116,99939.0
2015-09-18 12:15:00,39.98,39.98,39.94,39.95,55285.0,31.3116,31.3116,31.2802,31.2881,55285.0
2015-09-18 12:20:00,39.95,39.97,39.92,39.92,124452.0,31.2881,31.3037,31.2646,31.2646,124452.0
2015-09-18 12:25:00,39.91,39.98,39.89,39.98,134020.0,31.2567,31.3116,31.2411,31.3116,134020.0
2015-09-18 12:30:00,39.97,39.98,39.92,39.95,72125.0,31.3037,31.3116,31.2646,31.2881,72125.0
2015-09-18 12:35:00,39.96,40.0,39.95,39.96,44425.0,31.2959,31.3272,31.2881,31.2959,44425.0
2015-09-18 12:40:00,39.96,39.96,39.88,39.88,48617.0,31.2959,31.2959,31.2332,31.2332,48617.0
2015-09-18 12:45:00,39.89,39.89,39.86,39.87,76736.0,31.2411,31.2411,31.2176,31.2254,76736.0
2015-09-18 12:50:00,39.87,39.91,39.87,39.9,97616.0,31.2254,31.2567,31.2254,31.2489,97616.0
2015-09-18 12:55:00,39.9,39.92,39.87,39.91,58077.0,31.2489,31.2646,31.2254,31.2567,58077.0
2015-09-18 13:00:00,39.91,39.98,39.89,39.97,33090.0,31.2567,31.3116,31.2411,31.3037,33090.0
2015-09-18 13:05:00,39.98,39.98,39.95,39.98,33214.0,31.3116,31.3116,31.2881,31.3116,33214.0
2015-09-18 13:10:00,39.96,39.97,39.9,39.9,48615.0,31.2959,31.3037,31.2489,31.2489,48615.0
2015-09-18 13:15:00,39.91,39.95,39.87,39.91,40962.0,31.2567,31.2881,31.2254,31.2567,40962.0
2015-09-18 13:20:00,39.91,39.92,39.81,39.81,100120.0,31.2567,31.2646,31.1784,31.1784,100120.0
2015-09-18 13:25:00,39.81,39.89,39.8,39.89,65651.0,31.1784,31.2411,31.1706,31.2411,65651.0
2015-09-18 13:30:00,39.9,39.94,39.89,39.92,37079.0,31.2489,31.2802,31.2411,31.2646,37079.0
2015-09-18 13:35:00,39.92,39.92,39.86,39.88,64909.0,31.2646,31.2646,31.2176,31.2332,64909.0
2015-09-18 13:40:00,39.88,39.95,39.87,39.95,22220.0,31.2332,31.2881,31.2254,31.2881,22220.0
2015-09-18 13:45:00,39.94,39.98,39.93,39.94,41289.0,31.2802,31.3116,31.2724,31.2802,41289.0
2015-09-18 13:50:00,39.94,39.94,39.87,39.9,69880.0,31.2802,31.2802,31.2254,31.2489,69880.0
2015-09-18 13:55:00,39.9,39.9,39.85,39.88,61279.0,31.2489,31.2489,31.2097,31.2332,61279.0
2015-09-18 14:00:00,39.87,39.89,39.84,39.88,48894.0,31.2254,31.2411,31.2019,31.2332,48894.0
2015-09-18 14:05:00,39.87,39.95,39.87,39.93,80010.0,31.2254,31.2881,31.2254,31.2724,80010.0
2015-09-18 14:10:00,39.92,39.97,39.89,39.97,66653.0,31.2646,31.3037,31.2411,31.3037,66653.0
2015-09-18 14:15:00,39.97,40.01,39.95,39.98,35962.0,31.3037,31.3351,31.2881,31.3116,35962.0
2015-09-18 14:20:00,39.99,40.12,39.98,40.11,58998.0,31.3194,31.4212,31.3116,31.4134,58998.0
2015-09-18 14:25:00,40.11,40.12,40.06,40.07,78324.0,31.4134,31.4212,31.3742,31.382,78324.0
2015-09-18 14:30:00,40.07,40.07,40.03,40.05,40996.0,31.382,31.382,31.3507,31.3664,40996.0
2015-09-18 14:35:00,40.05,40.05,39.99,40.05,50160.0,31.3664,31.3664,31.3194,31.3664,50160.0
2015-09-18 14:40:00,40.06,40.09,40.02,40.03,26511.0,31.3742,31.3977,31.3429,31.3507,26511.0
2015-09-18 14:45:00,40.04,40.05,40.0,40.01,55585.0,31.3585,31.3664,31.3272,31.3351,55585.0
2015-09-18 14:50:00,40.02,40.04,39.98,40.0,166699.0,31.3429,31.3585,31.3116,31.3272,166699.0
2015-09-18 14:55:00,40.0,40.1,40.0,40.07,91544.0,31.3272,31.4055,31.3272,31.382,91544.0
2015-09-18 15:00:00,40.08,40.12,39.98,39.98,98505.0,31.3899,31.4212,31.3116,31.3116,98505.0
2015-09-18 15:05:00,39.99,40.02,39.97,39.97,63924.0,31.3194,31.3429,31.3037,31.3037,63924.0
2015-09-18 15:10:00,39.98,40.01,39.97,40.0,90073.0,31.3116,31.3351,31.3037,31.3272,90073.0
2015-09-18 15:15:00,40.0,40.0,39.92,39.95,54288.0,31.3272,31.3272,31.2646,31.2881,54288.0
2015-09-18 15:20:00,39.95,39.97,39.91,39.97,76577.0,31.2881,31.3037,31.2567,31.3037,76577.0
2015-09-18 15:25:00,39.96,40.01,39.96,40.01,76733.0,31.2959,31.3351,31.2959,31.3351,76733.0
2015-09-18 15:30:00,40.0,40.02,39.97,39.98,75127.0,31.3272,31.3429,31.3037,31.3116,75127.0
2015-09-18 15:35:00,39.98,39.98,39.94,39.96,184552.0,31.3116,31.3116,31.2802,31.2959,184552.0
2015-09-18 15:40:00,39.96,39.96,39.92,39.94,164058.0,31.2959,31.2959,31.2646,31.2802,164058.0
2015-09-18 15:45:00,39.93,39.97,39.9,39.96,229114.0,31.2724,31.3037,31.2489,31.2959,229114.0
2015-09-18 15:50:00,39.97,40.0,39.94,39.99,226491.0,31.3037,31.3272,31.2802,31.3194,226491.0
2015-09-18 15:55:00,39.99,40.06,39.98,40.04,554174.0,31.3194,31.3742,31.3116,31.3585,554174.0
2015-09-21 09:30:00,40.44,40.47,40.2,40.45,120108.0,31.6718,31.6953,31.4839,31.6796,120108.0
2015-09-21 09:35:00,40.44,40.55,40.42,40.53,95217.0,31.6718,31.758,31.6562,31.7423,95217.0
2015-09-21 09:40:00,40.53,40.64,40.52,40.6,136404.0,31.7423,31.8285,31.7345,31.7971,136404.0
2015-09-21 09:45:00,40.61,40.64,40.57,40.57,195913.0,31.805,31.8285,31.7736,31.7736,195913.0
2015-09-21 09:50:00,40.57,40.62,40.55,40.55,49800.0,31.7736,31.8128,31.758,31.758,49800.0
2015-09-21 09:55:00,40.54,40.55,40.42,40.44,107398.0,31.7501,31.758,31.6562,31.6718,107398.0
2015-09-21 10:00:00,40.44,40.5,40.42,40.45,25896.0,31.6718,31.7188,31.6562,31.6796,25896.0
2015-09-21 10:05:00,40.46,40.57,40.45,40.56,12400.0,31.6875,31.7736,31.6796,31.7658,12400.0
2015-09-21 10:10:00,40.56,40.6,40.55,40.59,15736.0,31.7658,31.7971,31.758,31.7893,15736.0
2015-09-21 10:15:00,40.58,40.58,40.5,40.56,31241.0,31.7815,31.7815,31.7188,31.7658,31241.0
2015-09-21 10:20:00,40.56,40.67,40.56,40.64,20958.0,31.7658,31.8519,31.7658,31.8285,20958.0
2015-09-21 10:25:00,40.65,40.65,40.6,40.6,11831.0,31.8363,31.8363,31.7971,31.7971,11831.0
2015-09-21 10:30:00,40.6,40.79,40.6,40.74,84408.0,31.7971,31.9459,31.7971,31.9068,84408.0
2015-09-21 10:35:00,40.74,40.85,40.73,40.8,26958.0,31.9068,31.9929,31.8989,31.9538,26958.0
2015-09-21 10:40:00,40.81,40.81,40.74,40.74,11133.0,31.9616,31.9616,31.9068,31.9068,11133.0
2015-09-21 10:45:00,40.75,40.79,40.73,40.74,30898.0,31.9146,31.9459,31.8989,31.9068,30898.0
2015-09-21 10:50:00,40.75,40.81,40.73,40.74,72150.0,31.9146,31.9616,31.8989,31.9068,72150.0
2015-09-21 10:55:00,40.75,40.76,40.67,40.7,41390.0,31.9146,31.9224,31.8519,31.8754,41390.0
2015-09-21 11:00:00,40.71,40.75,40.7,40.71,10700.0,31.8833,31.9146,31.8754,31.8833,10700.0
2015-09-21 11:05:00,40.73,40.79,40.73,40.75,18400.0,31.8989,31.9459,31.8989,31.9146,18400.0
2015-09-21 11:10:00,40.76,40.84,40.75,40.82,75601.0,31.9224,31.9851,31.9146,31.9694,75601.0
2015-09-21 11:15:00,40.82,40.83,40.78,40.83,7350.0,31.9694,31.9773,31.9381,31.9773,7350.0
2015-09-21 11:20:00,40.82,40.84,40.79,40.82,11022.0,31.9694,31.9851,31.9459,31.9694,11022.0
2015-09-21 11:25:00,40.82,40.86,40.79,40.79,23132.0,31.9694,32.0008,31.9459,31.9459,23132.0
2015-09-21 11:30:00,40.8,40.81,40.69,40.69,28764.0,31.9538,31.9616,31.8676,31.8676,28764.0
2015-09-21 11:35:00,40.69,40.7,40.67,40.67,12053.0,31.8676,31.8754,31.8519,31.8519,12053.0
2015-09-21 11:40:00,40.67,40.67,40.59,40.64,27068.0,31.8519,31.8519,31.7893,31.8285,27068.0
2015-09-21 11:45:00,40.63,40.65,40.6,40.64,7827.0,31.8206,31.8363,31.7971,31.8285,7827.0
2015-09-21 11:50:00,40.65,40.71,40.65,40.68,21502.0,31.8363,31.8833,31.8363,31.8598,21502.0
2015-09-21 11:55:00,40.66,40.68,40.62,40.68,22432.0,31.8441,31.8598,31.8128,31.8598,22432.0
2015-09-21 12:00:00,40.67,40.68,40.48,40.5,20071.0,31.8519,31.8598,31.7031,31.7188,20071.0
2015-09-21 12:05:00,40.5,40.55,40.49,40.52,13400.0,31.7188,31.758,31.711,31.7345,13400.0
2015-09-21 12:10:00,40.53,40.6,40.52,40.6,13285.0,31.7423,31.7971,31.7345,31.7971,13285.0
2015-09-21 12:15:00,40.59,40.61,40.56,40.57,11300.0,31.7893,31.805,31.7658,31.7736,11300.0
2015-09-21 12:20:00,40.57,40.63,40.56,40.61,12300.0,31.7736,31.8206,31.7658,31.805,12300.0
2015-09-21 12:25:00,40.61,40.64,40.61,40.64,12600.0,31.805,31.8285,31.805,31.8285,12600.0
2015-09-21 12:30:00,40.63,40.63,40.52,40.56,44633.0,31.8206,31.8206,31.7345,31.7658,44633.0
2015-09-21 12:35:00,40.56,40.6,40.55,40.59,13900.0,31.7658,31.7971,31.758,31.7893,13900.0
2015-09-21 12:40:00,40.58,40.66,40.58,40.66,17800.0,31.7815,31.8441,31.7815,31.8441,17800.0
2015-09-21 12:45:00,40.65,40.65,40.57,40.58,7825.0,31.8363,31.8363,31.7736,31.7815,7825.0
2015-09-21 12:50:00,40.57,40.57,40.47,40.52,27016.0,31.7736,31.7736,31.6953,31.7345,27016.0
2015-09-21 12:55:00,40.52,40.57,40.49,40.54,18658.0,31.7345,31.7736,31.711,31.7501,18658.0
2015-09-21 13:00:00,40.54,40.6,40.52,40.6,37209.0,31.7501,31.7971,31.7345,31.7971,37209.0
2015-09-21 13:05:00,40.59,40.66,40.59,40.64,34099.0,31.7893,31.8441,31.7893,31.8285,34099.0
2015-09-21 13:10:00,40.64,40.64,40.61,40.63,8423.0,31.8285,31.8285,31.805,31.8206,8423.0
2015-09-21 13:15:00,40.63,40.68,40.62,40.64,11936.0,31.8206,31.8598,31.8128,31.8285,11936.0
2015-09-21 13:20:00,40.63,40.7,40.63,40.68,25306.0,31.8206,31.8754,31.8206,31.8598,25306.0
2015-09-21 13:25:00,40.69,40.72,40.68,40.7,19058.0,31.8676,31.8911,31.8598,31.8754,19058.0
2015-09-21 13:30:00,40.7,40.7,40.65,40.65,17487.0,31.8754,31.8754,31.8363,31.8363,17487.0
2015-09-21 13:35:00,40.65,40.74,40.65,40.73,29561.0,31.8363,31.9068,31.8363,31.8989,29561.0
2015-09-21 13:40:00,40.72,40.76,40.71,40.76,5499.0,31.8911,31.9224,31.8833,31.9224,5499.0
2015-09-21 13:45:00,40.75,40.75,40.68,40.68,9068.0,31.9146,31.9146,31.8598,31.8598,9068.0
2015-09-21 13:50:00,40.69,40.69,40.63,40.67,29294.0,31.8676,31.8676,31.8206,31.8519,29294.0
2015-09-21 13:55:00,40.67,40.67,40.62,40.63,12237.0,31.8519,31.8519,31.8128,31.8206,12237.0
2015-09-21 14:00:00,40.62,40.68,40.62,40.67,6328.0,31.8128,31.8598,31.8128,31.8519,6328.0
2015-09-21 14:05:00,40.65,40.66,40.6,40.6,8965.0,31.8363,31.8441,31.7971,31.7971,8965.0
2015-09-21 14:10:00,40.61,40.62,40.56,40.59,11815.0,31.805,31.8128,31.7658,31.7893,11815.0
2015-09-21 14:15:00,40.59,40.62,40.54,40.55,8883.0,31.7893,31.8128,31.7501,31.758,8883.0
2015-09-21 14:20:00,40.55,40.58,40.52,40.52,6624.0,31.758,31.7815,31.7345,31.7345,6624.0
2015-09-21 14:25:00,40.53,40.53,40.49,40.49,45813.0,31.7423,31.7423,31.711,31.711,45813.0
2015-09-21 14:30:00,40.49,40.57,40.48,40.56,49170.0,31.711,31.7736,31.7031,31.7658,49170.0
2015-09-21 14:35:00,40.56,40.62,40.56,40.61,34954.0,31.7658,31.8128,31.7658,31.805,34954.0
2015-09-21 14:40:00,40.62,40.62,40.59,40.6,17799.0,31.8128,31.8128,31.7893,31.7971,17799.0
2015-09-21 14:45:00,40.6,40.65,40.55,40.65,53938.0,31.7971,31.8363,31.758,31.8363,53938.0
2015-09-21 14:50:00,40.66,40.75,40.66,40.74,25373.0,31.8441,31.9146,31.8441,31.9068,25373.0
2015-09-21 14:55:00,40.74,40.74,40.69,40.7,18100.0,31.9068,31.9068,31.8676,31.8754,18100.0
2015-09-21 15:00:00,40.7,40.71,40.64,40.65,131176.0,31.8754,31.8833,31.8285,31.8363,131176.0
2015-09-21 15:05:00,40.65,40.69,40.62,40.68,40705.0,31.8363,31.8676,31.8128,31.8598,40705.0
2015-09-21 15:10:00,40.68,40.7,40.66,40.67,11490.0,31.8598,31.8754,31.8441,31.8519,11490.0
2015-09-21 15:15:00,40.67,40.71,40.65,40.68,51161.0,31.8519,31.8833,31.8363,31.8598,51161.0
2015-09-21 15:20:00,40.66,40.69,40.63,40.63,28289.0,31.8441,31.8676,31.8206,31.8206,28289.0
2015-09-21 15:25:00,40.63,40.67,40.63,40.66,23536.0,31.8206,31.8519,31.8206,31.8441,23536.0
2015-09-21 15:30:00,40.67,40.69,40.56,40.58,53677.0,31.8519,31.8676,31.7658,31.7815,53677.0
2015-09-21 15:35:00,40.57,40.6,40.54,40.56,45197.0,31.7736,31.7971,31.7501,31.7658,45197.0
2015-09-21 15:40:00,40.55,40.6,40.54,40.59,103819.0,31.758,31.7971,31.7501,31.7893,103819.0
2015-09-21 15:45:00,40.58,40.63,40.58,40.61,35379.0,31.7815,31.8206,31.7815,31.805,35379.0
2015-09-21 15:50:00,40.61,40.61,40.58,40.59,59670.0,31.805,31.805,31.7815,31.7893,59670.0
2015-09-21 15:55:00,40.59,40.67,40.58,40.63,145182.0,31.7893,31.8519,31.7815,31.8206,145182.0
2015-09-22 09:30:00,40.08,40.32,40.01,40.22,59034.0,31.3899,31.5778,31.3351,31.4995,59034.0
2015-09-22 09:35:00,40.22,40.4,40.17,40.38,81974.0,31.4995,31.6405,31.4604,31.6248,81974.0
2015-09-22 09:40:00,40.38,40.43,40.33,40.38,76184.0,31.6248,31.664,31.5857,31.6248,76184.0
2015-09-22 09:45:00,40.38,40.42,40.34,40.39,124822.0,31.6248,31.6562,31.5935,31.6327,124822.0
2015-09-22 09:50:00,40.39,40.41,40.35,40.39,84564.0,31.6327,31.6483,31.6013,31.6327,84564.0
2015-09-22 09:55:00,40.38,40.42,40.36,40.37,68867.0,31.6248,31.6562,31.6092,31.617,68867.0
2015-09-22 10:00:00,40.37,40.47,40.36,40.47,30446.0,31.617,31.6953,31.6092,31.6953,30446.0
2015-09-22 10:05:00,40.47,40.47,40.39,40.4,33242.0,31.6953,31.6953,31.6327,31.6405,33242.0
2015-09-22 10:10:00,40.39,40.39,40.3,40.31,34019.0,31.6327,31.6327,31.5622,31.57,34019.0
2015-09-22 10:15:00,40.3,40.34,40.27,40.28,43727.0,31.5622,31.5935,31.5387,31.5465,43727.0
2015-09-22 10:20:00,40.28,40.31,40.25,40.29,29920.0,31.5465,31.57,31.523,31.5543,29920.0
2015-09-22 10:25:00,40.29,40.31,40.21,40.29,35485.0,31.5543,31.57,31.4917,31.5543,35485.0
2015-09-22 10:30:00,40.29,40.3,40.24,40.26,86607.0,31.5543,31.5622,31.5152,31.5308,86607.0
2015-09-22 10:35:00,40.24,40.27,40.15,40.18,216913.0,31.5152,31.5387,31.4447,31.4682,216913.0
2015-09-22 10:40:00,40.18,40.21,40.15,40.21,85828.0,31.4682,31.4917,31.4447,31.4917,85828.0
2015-09-22 10:45:00,40.2,40.22,40.15,40.17,46966.0,31.4839,31.4995,31.4447,31.4604,46966.0
2015-09-22 10:50:00,40.17,40.23,40.16,40.22,68383.0,31.4604,31.5073,31.4525,31.4995,68383.0
2015-09-22 10:55:00,40.22,40.23,40.17,40.19,73978.0,31.4995,31.5073,31.4604,31.476,73978.0
2015-09-22 11:00:00,40.19,40.22,40.16,40.2,44563.0,31.476,31.4995,31.4525,31.4839,44563.0
2015-09-22 11:05:00,40.2,40.21,40.14,40.15,45446.0,31.4839,31.4917,31.4369,31.4447,45446.0
2015-09-22 11:10:00,40.15,40.23,40.15,40.17,43541.0,31.4447,31.5073,31.4447,31.4604,43541.0
2015-09-22 11:15:00,40.18,40.2,40.17,40.2,18256.0,31.4682,31.4839,31.4604,31.4839,18256.0
2015-09-22 11:20:00,40.2,40.21,40.12,40.14,47143.0,31.4839,31.4917,31.4212,31.4369,47143.0
2015-09-22 11:25:00,40.13,40.15,40.1,40.1,42119.0,31.429,31.4447,31.4055,31.4055,42119.0
2015-09-22 11:30:00,40.1,40.13,40.08,40.11,35097.0,31.4055,31.429,31.3899,31.4134,35097.0
2015-09-22 11:35:00,40.11,40.11,40.05,40.05,23947.0,31.4134,31.4134,31.3664,31.3664,23947.0
2015-09-22 11:40:00,40.05,40.07,40.02,40.02,17963.0,31.3664,31.382,31.3429,31.3429,17963.0
2015-09-22 11:45:00,40.02,40.09,40.0,40.09,53746.0,31.3429,31.3977,31.3272,31.3977,53746.0
2015-09-22 11:50:00,40.08,40.16,40.08,40.15,47585.0,31.3899,31.4525,31.3899,31.4447,47585.0
2015-09-22 11:55:00,40.14,40.15,40.1,40.12,19558.0,31.4369,31.4447,31.4055,31.4212,19558.0
2015-09-22 12:00:00,40.1,40.1,40.04,40.07,14711.0,31.4055,31.4055,31.3585,31.382,14711.0
2015-09-22 12:05:00,40.07,40.17,40.05,40.17,30134.0,31.382,31.4604,31.3664,31.4604,30134.0
2015-09-22 12:10:00,40.17,40.19,40.15,40.15,17950.0,31.4604,31.476,31.4447,31.4447,17950.0
2015-09-22 12:15:00,40.15,40.16,40.1,40.14,21497.0,31.4447,31.4525,31.4055,31.4369,21497.0
2015-09-22 12:20:00,40.13,40.15,40.12,40.14,32552.0,31.429,31.4447,31.4212,31.4369,32552.0
2015-09-22 12:25:00,40.14,40.14,40.07,40.11,30890.0,31.4369,31.4369,31.382,31.4134,30890.0
2015-09-22 12:30:00,40.11,40.11,40.07,40.08,12251.0,31.4134,31.4134,31.382,31.3899,12251.0
2015-09-22 12:35:00,40.07,40.14,40.07,40.13,17449.0,31.382,31.4369,31.382,31.429,17449.0
2015-09-22 12:40:00,40.14,40.15,40.12,40.14,17476.0,31.4369,31.4447,31.4212,31.4369,17476.0
2015-09-22 12:45:00,40.14,40.14,40.08,40.08,14342.0,31.4369,31.4369,31.3899,31.3899,14342.0
2015-09-22 12:50:00,40.07,40.07,39.98,40.02,44463.0,31.382,31.382,31.3116,31.3429,44463.0
2015-09-22 12:55:00,40.03,40.04,40.0,40.02,20905.0,31.3507,31.3585,31.3272,31.3429,20905.0
2015-09-22 13:00:00,40.01,40.09,40.0,40.08,21693.0,31.3351,31.3977,31.3272,31.3899,21693.0
2015-09-22 13:05:00,40.08,40.11,40.02,40.02,23950.0,31.3899,31.4134,31.3429,31.3429,23950.0
2015-09-22 13:10:00,40.03,40.06,40.01,40.01,17930.0,31.3507,31.3742,31.3351,31.3351,17930.0
2015-09-22 13:15:00,40.01,40.05,39.99,40.04,27401.0,31.3351,31.3664,31.3194,31.3585,27401.0
2015-09-22 13:20:00,40.04,40.04,39.99,40.03,37689.0,31.3585,31.3585,31.3194,31.3507,37689.0
2015-09-22 13:25:00,40.04,40.04,39.99,40.0,35392.0,31.3585,31.3585,31.3194,31.3272,35392.0
2015-09-22 13:30:00,40.0,40.09,40.0,40.08,31475.0,31.3272,31.3977,31.3272,31.3899,31475.0
2015-09-22 13:35:00,40.08,40.1,40.07,40.09,19115.0,31.3899,31.4055,31.382,31.3977,19115.0
2015-09-22 13:40:00,40.09,40.18,40.09,40.16,18275.0,31.3977,31.4682,31.3977,31.4525,18275.0
2015-09-22 13:45:00,40.16,40.17,40.14,40.15,14199.0,31.4525,31.4604,31.4369,31.4447,14199.0
2015-09-22 13:50:00,40.14,40.15,40.07,40.09,26648.0,31.4369,31.4447,31.382,31.3977,26648.0
2015-09-22 13:55:00,40.09,40.13,40.09,40.13,24372.0,31.3977,31.429,31.3977,31.429,24372.0
2015-09-22 14:00:00,40.12,40.16,40.08,40.15,27621.0,31.4212,31.4525,31.3899,31.4447,27621.0
2015-09-22 14:05:00,40.14,40.18,40.12,40.12,13745.0,31.4369,31.4682,31.4212,31.4212,13745.0
2015-09-22 14:10:00,40.12,40.14,40.1,40.14,33230.0,31.4212,31.4369,31.4055,31.4369,33230.0
2015-09-22 14:15:00,40.14,40.17,40.12,40.14,17643.0,31.4369,31.4604,31.4212,31.4369,17643.0
2015-09-22 14:20:00,40.14,40.16,40.13,40.13,17194.0,31.4369,31.4525,31.429,31.429,17194.0
2015-09-22 14:25:00,40.13,40.2,40.12,40.18,20250.0,31.429,31.4839,31.4212,31.4682,20250.0
2015-09-22 14:30:00,40.18,40.24,40.17,40.21,24988.0,31.4682,31.5152,31.4604,31.4917,24988.0
2015-09-22 14:35:00,40.21,40.22,40.19,40.19,29753.0,31.4917,31.4995,31.476,31.476,29753.0
2015-09-22 14:40:00,40.2,40.2,40.16,40.16,32642.0,31.4839,31.4839,31.4525,31.4525,32642.0
2015-09-22 14:45:00,40.17,40.18,40.09,40.1,43525.0,31.4604,31.4682,31.3977,31.4055,43525.0
2015-09-22 14:50:00,40.1,40.11,40.08,40.09,34388.0,31.4055,31.4134,31.3899,31.3977,34388.0
2015-09-22 14:55:00,40.08,40.15,40.05,40.13,47310.0,31.3899,31.4447,31.3664,31.429,47310.0
2015-09-22 15:00:00,40.13,40.14,40.1,40.1,31434.0,31.429,31.4369,31.4055,31.4055,31434.0
2015-09-22 15:05:00,40.11,40.14,40.09,40.11,39774.0,31.4134,31.4369,31.3977,31.4134,39774.0
2015-09-22 15:10:00,40.1,40.11,40.06,40.08,48445.0,31.4055,31.4134,31.3742,31.3899,48445.0
2015-09-22 15:15:00,40.08,40.09,40.07,40.07,38200.0,31.3899,31.3977,31.382,31.382,38200.0
2015-09-22 15:20:00,40.07,40.1,40.06,40.1,41509.0,31.382,31.4055,31.3742,31.4055,41509.0
2015-09-22 15:25:00,40.09,40.18,40.09,40.18,80822.0,31.3977,31.4682,31.3977,31.4682,80822.0
2015-09-22 15:30:00,40.18,40.26,40.18,40.26,232299.0,31.4682,31.5308,31.4682,31.5308,232299.0
2015-09-22 15:35:00,40.25,40.32,40.25,40.32,136776.0,31.523,31.5778,31.523,31.5778,136776.0
2015-09-22 15:40:00,40.32,40.34,40.29,40.32,101798.0,31.5778,31.5935,31.5543,31.5778,101798.0
2015-09-22 15:45:00,40.32,40.34,40.27,40.28,95685.0,31.5778,31.5935,31.5387,31.5465,95685.0
2015-09-22 15:50:00,40.28,40.29,40.25,40.27,150170.0,31.5465,31.5543,31.523,31.5387,150170.0
2015-09-22 15:55:00,40.26,40.3,40.26,40.29,260378.0,31.5308,31.5622,31.5308,31.5543,260378.0
2015-09-23 09:30:00,40.33,40.47,40.3,40.37,21541.0,31.5857,31.6953,31.5622,31.617,21541.0
2015-09-23 09:35:00,40.38,40.51,40.37,40.45,35652.0,31.6248,31.7266,31.617,31.6796,35652.0
2015-09-23 09:40:00,40.45,40.61,40.45,40.61,53425.0,31.6796,31.805,31.6796,31.805,53425.0
2015-09-23 09:45:00,40.61,40.61,40.54,40.56,48437.0,31.805,31.805,31.7501,31.7658,48437.0
2015-09-23 09:50:00,40.56,40.63,40.53,40.61,186033.0,31.7658,31.8206,31.7423,31.805,186033.0
2015-09-23 09:55:00,40.62,40.67,40.59,40.64,19458.0,31.8128,31.8519,31.7893,31.8285,19458.0
2015-09-23 10:00:00,40.65,40.7,40.64,40.69,27764.0,31.8363,31.8754,31.8285,31.8676,27764.0
2015-09-23 10:05:00,40.69,40.7,40.62,40.64,40538.0,31.8676,31.8754,31.8128,31.8285,40538.0
2015-09-23 10:10:00,40.63,40.71,40.63,40.67,42731.0,31.8206,31.8833,31.8206,31.8519,42731.0
2015-09-23 10:15:00,40.67,40.72,40.61,40.72,30261.0,31.8519,31.8911,31.805,31.8911,30261.0
2015-09-23 10:20:00,40.72,40.75,40.67,40.75,11800.0,31.8911,31.9146,31.8519,31.9146,11800.0
2015-09-23 10:25:00,40.74,40.8,40.73,40.8,13052.0,31.9068,31.9538,31.8989,31.9538,13052.0
2015-09-23 10:30:00,40.8,40.82,40.76,40.78,44355.0,31.9538,31.9694,31.9224,31.9381,44355.0
2015-09-23 10:35:00,40.79,40.83,40.73,40.73,18379.0,31.9459,31.9773,31.8989,31.8989,18379.0
2015-09-23 10:40:00,40.72,40.76,40.71,40.73,87946.0,31.8911,31.9224,31.8833,31.8989,87946.0
2015-09-23 10:45:00,40.73,40.79,40.73,40.74,26566.0,31.8989,31.9459,31.8989,31.9068,26566.0
2015-09-23 10:50:00,40.74,40.8,40.74,40.77,14467.0,31.9068,31.9538,31.9068,31.9303,14467.0
2015-09-23 10:55:00,40.77,40.77,40.7,40.7,19695.0,31.9303,31.9303,31.8754,31.8754,19695.0
2015-09-23 11:00:00,40.7,40.73,40.67,40.72,29324.0,31.8754,31.8989,31.8519,31.8911,29324.0
2015-09-23 11:05:00,40.72,40.72,40.68,40.7,25318.0,31.8911,31.8911,31.8598,31.8754,25318.0
2015-09-23 11:10:00,40.69,40.69,40.57,40.57,38688.0,31.8676,31.8676,31.7736,31.7736,38688.0
2015-09-23 11:15:00,40.57,40.57,40.51,40.54,27450.0,31.7736,31.7736,31.7266,31.7501,27450.0
2015-09-23 11:20:00,40.52,40.52,40.43,40.46,22607.0,31.7345,31.7345,31.664,31.6875,22607.0
2015-09-23 11:25:00,40.46,40.46,40.41,40.42,16731.0,31.6875,31.6875,31.6483,31.6562,16731.0
2015-09-23 11:30:00,40.41,40.42,40.37,40.37,37330.0,31.6483,31.6562,31.617,31.617,37330.0
2015-09-23 11:35:00,40.36,40.44,40.35,40.43,48900.0,31.6092,31.6718,31.6013,31.664,48900.0
2015-09-23 11:40:00,40.44,40.45,40.34,40.36,30261.0,31.6718,31.6796,31.5935,31.6092,30261.0
2015-09-23 11:45:00,40.36,40.41,40.35,40.4,27280.0,31.6092,31.6483,31.6013,31.6405,27280.0
2015-09-23 11:50:00,40.4,40.42,40.31,40.33,19200.0,31.6405,31.6562,31.57,31.5857,19200.0
2015-09-23 11:55:00,40.33,40.38,40.33,40.38,26150.0,31.5857,31.6248,31.5857,31.6248,26150.0
2015-09-23 12:00:00,40.37,40.38,40.28,40.31,27966.0,31.617,31.6248,31.5465,31.57,27966.0
2015-09-23 12:05:00,40.3,40.31,40.26,40.28,114670.0,31.5622,31.57,31.5308,31.5465,114670.0
2015-09-23 12:10:00,40.29,40.33,40.27,40.32,22314.0,31.5543,31.5857,31.5387,31.5778,22314.0
2015-09-23 12:15:00,40.32,40.32,40.3,40.3,31479.0,31.5778,31.5778,31.5622,31.5622,31479.0
2015-09-23 12:20:00,40.3,40.31,40.25,40.27,81841.0,31.5622,31.57,31.523,31.5387,81841.0
2015-09-23 12:25:00,40.26,40.26,40.23,40.23,61228.0,31.5308,31.5308,31.5073,31.5073,61228.0
2015-09-23 12:30:00,40.23,40.24,40.22,40.23,37294.0,31.5073,31.5152,31.4995,31.5073,37294.0
2015-09-23 12:35:00,40.23,40.23,40.19,40.21,83226.0,31.5073,31.5073,31.476,31.4917,83226.0
2015-09-23 12:40:00,40.21,40.24,40.2,40.23,29213.0,31.4917,31.5152,31.4839,31.5073,29213.0
2015-09-23 12:45:00,40.24,40.24,40.23,40.23,14108.0,31.5152,31.5152,31.5073,31.5073,14108.0
2015-09-23 12:50:00,40.23,40.32,40.23,40.3,19248.0,31.5073,31.5778,31.5073,31.5622,19248.0
2015-09-23 12:55:00,40.3,40.31,40.27,40.29,25004.0,31.5622,31.57,31.5387,31.5543,25004.0
2015-09-23 13:00:00,40.29,40.34,40.29,40.3,35050.0,31.5543,31.5935,31.5543,31.5622,35050.0
2015-09-23 13:05:00,40.29,40.37,40.28,40.36,62439.0,31.5543,31.617,31.5465,31.6092,62439.0
2015-09-23 13:10:00,40.35,40.36,40.32,40.33,14587.0,31.6013,31.6092,31.5778,31.5857,14587.0
2015-09-23 13:15:00,40.34,40.37,40.34,40.37,45007.0,31.5935,31.617,31.5935,31.617,45007.0
2015-09-23 13:20:00,40.37,40.37,40.33,40.34,10260.0,31.617,31.617,31.5857,31.5935,10260.0
2015-09-23 13:25:00,40.33,40.34,40.3,40.31,33300.0,31.5857,31.5935,31.5622,31.57,33300.0
2015-09-23 13:30:00,40.32,40.4,40.32,40.4,45620.0,31.5778,31.6405,31.5778,31.6405,45620.0
2015-09-23 13:35:00,40.4,40.41,40.38,40.41,25414.0,31.6405,31.6483,31.6248,31.6483,25414.0
2015-09-23 13:40:00,40.41,40.5,40.4,40.5,49348.0,31.6483,31.7188,31.6405,31.7188,49348.0
2015-09-23 13:45:00,40.51,40.52,40.49,40.5,22967.0,31.7266,31.7345,31.711,31.7188,22967.0
2015-09-23 13:50:00,40.51,40.51,40.47,40.47,42842.0,31.7266,31.7266,31.6953,31.6953,42842.0
2015-09-23 13:55:00,40.46,40.52,40.46,40.52,35000.0,31.6875,31.7345,31.6875,31.7345,35000.0
2015-09-23 14:00:00,40.52,40.55,40.5,40.54,35020.0,31.7345,31.758,31.7188,31.7501,35020.0
2015-09-23 14:05:00,40.55,40.62,40.54,40.6,31798.0,31.758,31.8128,31.7501,31.7971,31798.0
2015-09-23 14:10:00,40.6,40.66,40.6,40.6,57617.0,31.7971,31.8441,31.7971,31.7971,57617.0
2015-09-23 14:15:00,40.6,40.61,40.58,40.58,16954.0,31.7971,31.805,31.7815,31.7815,16954.0
2015-09-23 14:20:00,40.59,40.59,40.52,40.56,33422.0,31.7893,31.7893,31.7345,31.7658,33422.0
2015-09-23 14:25:00,40.55,40.59,40.55,40.55,20539.0,31.758,31.7893,31.758,31.758,20539.0
2015-09-23 14:30:00,40.55,40.6,40.55,40.57,15707.0,31.758,31.7971,31.758,31.7736,15707.0
2015-09-23 14:35:00,40.57,40.57,40.49,40.5,46961.0,31.7736,31.7736,31.711,31.7188,46961.0
2015-09-23 14:40:00,40.5,40.51,40.44,40.46,42393.0,31.7188,31.7266,31.6718,31.6875,42393.0
2015-09-23 14:45:00,40.47,40.48,40.42,40.46,166004.0,31.6953,31.7031,31.6562,31.6875,166004.0
2015-09-23 14:50:00,40.45,40.46,40.37,40.41,121847.0,31.6796,31.6875,31.617,31.6483,121847.0
2015-09-23 14:55:00,40.4,40.47,40.39,40.47,74495.0,31.6405,31.6953,31.6327,31.6953,74495.0
2015-09-23 15:00:00,40.47,40.51,40.43,40.48,86793.0,31.6953,31.7266,31.664,31.7031,86793.0
2015-09-23 15:05:00,40.47,40.5,40.46,40.5,61119.0,31.6953,31.7188,31.6875,31.7188,61119.0
2015-09-23 15:10:00,40.49,40.5,40.44,40.46,73754.0,31.711,31.7188,31.6718,31.6875,73754.0
2015-09-23 15:15:00,40.45,40.51,40.44,40.51,54608.0,31.6796,31.7266,31.6718,31.7266,54608.0
2015-09-23 15:20:00,40.51,40.52,40.48,40.49,56882.0,31.7266,31.7345,31.7031,31.711,56882.0
2015-09-23 15:25:00,40.5,40.54,40.47,40.53,96017.0,31.7188,31.7501,31.6953,31.7423,96017.0
2015-09-23 15:30:00,40.53,40.55,40.49,40.52,77778.0,31.7423,31.758,31.711,31.7345,77778.0
2015-09-23 15:35:00,40.52,40.54,40.51,40.54,51071.0,31.7345,31.7501,31.7266,31.7501,51071.0
2015-09-23 15:40:00,40.54,40.57,40.53,40.55,86504.0,31.7501,31.7736,31.7423,31.758,86504.0
2015-09-23 15:45:00,40.55,40.61,40.53,40.6,102258.0,31.758,31.805,31.7423,31.7971,102258.0
2015-09-23 15:50:00,40.6,40.64,40.59,40.61,118145.0,31.7971,31.8285,31.7893,31.805,118145.0
2015-09-23 15:55:00,40.6,40.62,40.57,40.58,222263.0,31.7971,31.8128,31.7736,31.7815,222263.0
2015-09-24 09:30:00,40.15,40.34,40.15,40.26,54155.0,31.4447,31.5935,31.4447,31.5308,54155.0
2015-09-24 09:35:00,40.25,40.26,40.13,40.16,62054.0,31.523,31.5308,31.429,31.4525,62054.0
2015-09-24 09:40:00,40.15,40.17,40.1,40.16,95366.0,31.4447,31.4604,31.4055,31.4525,95366.0
2015-09-24 09:45:00,40.16,40.18,40.1,40.12,179607.0,31.4525,31.4682,31.4055,31.4212,179607.0
2015-09-24 09:50:00,40.11,40.17,40.1,40.15,249449.0,31.4134,31.4604,31.4055,31.4447,249449.0
2015-09-24 09:55:00,40.15,40.25,40.13,40.25,116686.0,31.4447,31.523,31.429,31.523,116686.0
2015-09-24 10:00:00,40.24,40.33,40.23,40.27,83747.0,31.5152,31.5857,31.5073,31.5387,83747.0
2015-09-24 10:05:00,40.27,40.33,40.22,40.29,32129.0,31.5387,31.5857,31.4995,31.5543,32129.0
2015-09-24 10:10:00,40.3,40.35,40.28,40.28,24019.0,31.5622,31.6013,31.5465,31.5465,24019.0
2015-09-24 10:15:00,40.29,40.3,40.25,40.3,44285.0,31.5543,31.5622,31.523,31.5622,44285.0
2015-09-24 10:20:00,40.31,40.32,40.18,40.26,39096.0,31.57,31.5778,31.4682,31.5308,39096.0
2015-09-24 10:25:00,40.25,40.25,40.17,40.21,19543.0,31.523,31.523,31.4604,31.4917,19543.0
2015-09-24 10:30:00,40.21,40.3,40.21,40.28,54950.0,31.4917,31.5622,31.4917,31.5465,54950.0
2015-09-24 10:35:00,40.28,40.28,40.22,40.26,14391.0,31.5465,31.5465,31.4995,31.5308,14391.0
2015-09-24 10:40:00,40.25,40.25,40.18,40.2,46740.0,31.523,31.523,31.4682,31.4839,46740.0
2015-09-24 10:45:00,40.19,40.29,40.15,40.28,31736.0,31.476,31.5543,31.4447,31.5465,31736.0
2015-09-24 10:50:00,40.28,40.33,40.24,40.25,130238.0,31.5465,31.5857,31.5152,31.523,130238.0
2015-09-24 10:55:00,40.25,40.3,40.25,40.29,37562.0,31.523,31.5622,31.523,31.5543,37562.0
2015-09-24 11:00:00,40.3,40.3,40.24,40.26,67317.0,31.5622,31.5622,31.5152,31.5308,67317.0
2015-09-24 11:05:00,40.26,40.37,40.24,40.36,69670.0,31.5308,31.617,31.5152,31.6092,69670.0
2015-09-24 11:10:00,40.35,40.41,40.34,40.41,63717.0,31.6013,31.6483,31.5935,31.6483,63717.0
2015-09-24 11:15:00,40.41,40.51,40.39,40.5,37875.0,31.6483,31.7266,31.6327,31.7188,37875.0
2015-09-24 11:20:00,40.5,40.53,40.45,40.5,139647.0,31.7188,31.7423,31.6796,31.7188,139647.0
2015-09-24 11:25:00,40.5,40.5,40.43,40.43,83513.0,31.7188,31.7188,31.664,31.664,83513.0
2015-09-24 11:30:00,40.43,40.51,40.43,40.47,117995.0,31.664,31.7266,31.664,31.6953,117995.0
2015-09-24 11:35:00,40.48,40.53,40.46,40.53,20715.0,31.7031,31.7423,31.6875,31.7423,20715.0
2015-09-24 11:40:00,40.54,40.56,40.5,40.54,64398.0,31.7501,31.7658,31.7188,31.7501,64398.0
2015-09-24 11:45:00,40.54,40.54,40.46,40.47,71616.0,31.7501,31.7501,31.6875,31.6953,71616.0
2015-09-24 11:50:00,40.47,40.49,40.45,40.48,22244.0,31.6953,31.711,31.6796,31.7031,22244.0
2015-09-24 11:55:00,40.48,40.62,40.48,40.62,46006.0,31.7031,31.8128,31.7031,31.8128,46006.0
2015-09-24 12:00:00,40.62,40.68,40.61,40.67,74667.0,31.8128,31.8598,31.805,31.8519,74667.0
2015-09-24 12:05:00,40.66,40.67,40.57,40.58,25489.0,31.8441,31.8519,31.7736,31.7815,25489.0
2015-09-24 12:10:00,40.59,40.64,40.59,40.6,28254.0,31.7893,31.8285,31.7893,31.7971,28254.0
2015-09-24 12:15:00,40.6,40.63,40.59,40.59,20895.0,31.7971,31.8206,31.7893,31.7893,20895.0
2015-09-24 12:20:00,40.6,40.66,40.6,40.61,32300.0,31.7971,31.8441,31.7971,31.805,32300.0
2015-09-24 12:25:00,40.61,40.63,40.6,40.63,8199.0,31.805,31.8206,31.7971,31.8206,8199.0
2015-09-24 12:30:00,40.63,40.73,40.63,40.72,55501.0,31.8206,31.8989,31.8206,31.8911,55501.0
2015-09-24 12:35:00,40.72,40.72,40.65,40.67,28937.0,31.8911,31.8911,31.8363,31.8519,28937.0
2015-09-24 12:40:00,40.68,40.73,40.68,40.69,40917.0,31.8598,31.8989,31.8598,31.8676,40917.0
2015-09-24 12:45:00,40.68,40.69,40.62,40.65,34253.0,31.8598,31.8676,31.8128,31.8363,34253.0
2015-09-24 12:50:00,40.66,40.67,40.62,40.64,25951.0,31.8441,31.8519,31.8128,31.8285,25951.0
2015-09-24 12:55:00,40.63,40.68,40.6,40.61,31184.0,31.8206,31.8598,31.7971,31.805,31184.0
2015-09-24 13:00:00,40.6,40.62,40.53,40.54,213029.0,31.7971,31.8128,31.7423,31.7501,213029.0
2015-09-24 13:05:00,40.54,40.56,40.5,40.53,157301.0,31.7501,31.7658,31.7188,31.7423,157301.0
2015-09-24 13:10:00,40.52,40.59,40.51,40.57,38248.0,31.7345,31.7893,31.7266,31.7736,38248.0
2015-09-24 13:15:00,40.57,40.57,40.49,40.49,17885.0,31.7736,31.7736,31.711,31.711,17885.0
2015-09-24 13:20:00,40.49,40.51,40.47,40.49,13628.0,31.711,31.7266,31.6953,31.711,13628.0
2015-09-24 13:25:00,40.49,40.49,40.43,40.47,29563.0,31.711,31.711,31.664,31.6953,29563.0
2015-09-24 13:30:00,40.47,40.49,40.44,40.49,12665.0,31.6953,31.711,31.6718,31.711,12665.0
2015-09-24 13:35:00,40.51,40.51,40.47,40.47,15460.0,31.7266,31.7266,31.6953,31.6953,15460.0
2015-09-24 13:40:00,40.47,40.52,40.45,40.5,24729.0,31.6953,31.7345,31.6796,31.7188,24729.0
2015-09-24 13:45:00,40.51,40.55,40.49,40.55,10761.0,31.7266,31.758,31.711,31.758,10761.0
2015-09-24 13:50:00,40.54,40.57,40.51,40.52,13156.0,31.7501,31.7736,31.7266,31.7345,13156.0
2015-09-24 13:55:00,40.52,40.54,40.49,40.51,15354.0,31.7345,31.7501,31.711,31.7266,15354.0
2015-09-24 14:00:00,40.5,40.5,40.47,40.48,11825.0,31.7188,31.7188,31.6953,31.7031,11825.0
2015-09-24 14:05:00,40.48,40.53,40.48,40.5,14767.0,31.7031,31.7423,31.7031,31.7188,14767.0
2015-09-24 14:10:00,40.51,40.54,40.51,40.51,16156.0,31.7266,31.7501,31.7266,31.7266,16156.0
2015-09-24 14:15:00,40.52,40.57,40.51,40.56,31696.0,31.7345,31.7736,31.7266,31.7658,31696.0
2015-09-24 14:20:00,40.56,40.61,40.54,40.58,57525.0,31.7658,31.805,31.7501,31.7815,57525.0
2015-09-24 14:25:00,40.6,40.61,40.56,40.57,27680.0,31.7971,31.805,31.7658,31.7736,27680.0
2015-09-24 14:30:00,40.58,40.58,40.52,40.55,10840.0,31.7815,31.7815,31.7345,31.758,10840.0
2015-09-24 14:35:00,40.54,40.61,40.54,40.61,24137.0,31.7501,31.805,31.7501,31.805,24137.0
2015-09-24 14:40:00,40.61,40.66,40.53,40.61,48386.0,31.805,31.8441,31.7423,31.805,48386.0
2015-09-24 14:45:00,40.62,40.77,40.6,40.77,42973.0,31.8128,31.9303,31.7971,31.9303,42973.0
2015-09-24 14:50:00,40.76,40.78,40.68,40.71,46092.0,31.9224,31.9381,31.8598,31.8833,46092.0
2015-09-24 14:55:00,40.73,40.76,40.67,40.67,23965.0,31.8989,31.9224,31.8519,31.8519,23965.0
2015-09-24 15:00:00,40.67,40.72,40.66,40.66,32166.0,31.8519,31.8911,31.8441,31.8441,32166.0
2015-09-24 15:05:00,40.66,40.68,40.55,40.58,120097.0,31.8441,31.8598,31.758,31.7815,120097.0
2015-09-24 15:10:00,40.58,40.69,40.55,40.67,47595.0,31.7815,31.8676,31.758,31.8519,47595.0
2015-09-24 15:15:00,40.67,40.76,40.65,40.74,28370.0,31.8519,31.9224,31.8363,31.9068,28370.0
2015-09-24 15:20:00,40.74,40.8,40.74,40.74,24189.0,31.9068,31.9538,31.9068,31.9068,24189.0
2015-09-24 15:25:00,40.73,40.79,40.71,40.76,37238.0,31.8989,31.9459,31.8833,31.9224,37238.0
2015-09-24 15:30:00,40.75,40.79,40.73,40.75,40188.0,31.9146,31.9459,31.8989,31.9146,40188.0
2015-09-24 15:35:00,40.74,40.76,40.71,40.73,65555.0,31.9068,31.9224,31.8833,31.8989,65555.0
2015-09-24 15:40:00,40.73,40.79,40.72,40.78,126474.0,31.8989,31.9459,31.8911,31.9381,126474.0
2015-09-24 15:45:00,40.78,40.79,40.76,40.78,93667.0,31.9381,31.9459,31.9224,31.9381,93667.0
2015-09-24 15:50:00,40.77,40.8,40.74,40.79,304761.0,31.9303,31.9538,31.9068,31.9459,304761.0
2015-09-24 15:55:00,40.79,40.86,40.78,40.82,629333.0,31.9459,32.0008,31.9381,31.9694,629333.0
2015-09-25 09:30:00,41.43,41.52,41.3,41.38,224804.0,32.4472,32.5177,32.3454,32.408,224804.0
2015-09-25 09:35:00,41.33,41.42,41.22,41.37,141044.0,32.3688,32.4393,32.2827,32.4002,141044.0
2015-09-25 09:40:00,41.37,41.37,41.22,41.29,86055.0,32.4002,32.4002,32.2827,32.3375,86055.0
2015-09-25 09:45:00,41.28,41.41,41.25,41.38,86951.0,32.3297,32.4315,32.3062,32.408,86951.0
2015-09-25 09:50:00,41.39,41.51,41.39,41.47,408003.0,32.4158,32.5098,32.4158,32.4785,408003.0
2015-09-25 09:55:00,41.47,41.56,41.47,41.47,142749.0,32.4785,32.549,32.4785,32.4785,142749.0
2015-09-25 10:00:00,41.49,41.52,41.39,41.42,120114.0,32.4942,32.5177,32.4158,32.4393,120114.0
2015-09-25 10:05:00,41.43,41.43,41.31,41.39,120041.0,32.4472,32.4472,32.3532,32.4158,120041.0
2015-09-25 10:10:00,41.39,41.43,41.31,41.42,36692.0,32.4158,32.4472,32.3532,32.4393,36692.0
2015-09-25 10:15:00,41.41,41.43,41.38,41.4,65424.0,32.4315,32.4472,32.408,32.4237,65424.0
2015-09-25 10:20:00,41.4,41.44,41.3,41.3,73363.0,32.4237,32.455,32.3454,32.3454,73363.0
2015-09-25 10:25:00,41.3,41.33,41.27,41.29,76026.0,32.3454,32.3688,32.3219,32.3375,76026.0
2015-09-25 10:30:00,41.3,41.33,41.22,41.29,59853.0,32.3454,32.3688,32.2827,32.3375,59853.0
2015-09-25 10:35:00,41.29,41.37,41.25,41.36,49108.0,32.3375,32.4002,32.3062,32.3923,49108.0
2015-09-25 10:40:00,41.36,41.36,41.29,41.34,62679.0,32.3923,32.3923,32.3375,32.3767,62679.0
2015-09-25 10:45:00,41.34,41.35,41.3,41.32,68917.0,32.3767,32.3845,32.3454,32.361,68917.0
2015-09-25 10:50:00,41.33,41.4,41.32,41.39,39932.0,32.3688,32.4237,32.361,32.4158,39932.0
2015-09-25 10:55:00,41.4,41.5,41.4,41.5,27415.0,32.4237,32.502,32.4237,32.502,27415.0
2015-09-25 11:00:00,41.51,41.51,41.46,41.46,18800.0,32.5098,32.5098,32.4707,32.4707,18800.0
2015-09-25 11:05:00,41.46,41.46,41.42,41.44,78028.0,32.4707,32.4707,32.4393,32.455,78028.0
2015-09-25 11:10:00,41.43,41.5,41.43,41.5,64343.0,32.4472,32.502,32.4472,32.502,64343.0
2015-09-25 11:15:00,41.51,41.52,41.42,41.42,42943.0,32.5098,32.5177,32.4393,32.4393,42943.0
2015-09-25 11:20:00,41.41,41.47,41.41,41.46,20200.0,32.4315,32.4785,32.4315,32.4707,20200.0
2015-09-25 11:25:00,41.46,41.51,41.44,41.48,40145.0,32.4707,32.5098,32.455,32.4863,40145.0
2015-09-25 11:30:00,41.48,41.5,41.45,41.45,26300.0,32.4863,32.502,32.4628,32.4628,26300.0
2015-09-25 11:35:00,41.46,41.47,41.38,41.4,17000.0,32.4707,32.4785,32.408,32.4237,17000.0
2015-09-25 11:40:00,41.38,41.41,41.38,41.41,12658.0,32.408,32.4315,32.408,32.4315,12658.0
2015-09-25 11:45:00,41.41,41.44,41.39,41.4,41518.0,32.4315,32.455,32.4158,32.4237,41518.0
2015-09-25 11:50:00,41.4,41.42,41.35,41.38,283604.0,32.4237,32.4393,32.3845,32.408,283604.0
2015-09-25 11:55:00,41.37,41.39,41.35,41.38,12209.0,32.4002,32.4158,32.3845,32.408,12209.0
2015-09-25 12:00:00,41.37,41.38,41.32,41.33,87524.0,32.4002,32.408,32.361,32.3688,87524.0
2015-09-25 12:05:00,41.32,41.33,41.26,41.27,176257.0,32.361,32.3688,32.314,32.3219,176257.0
2015-09-25 12:10:00,41.26,41.29,41.24,41.28,37718.0,32.314,32.3375,32.2984,32.3297,37718.0
2015-09-25 12:15:00,41.29,41.29,41.16,41.16,59537.0,32.3375,32.3375,32.2357,32.2357,59537.0
2015-09-25 12:20:00,41.17,41.25,41.16,41.24,56273.0,32.2435,32.3062,32.2357,32.2984,56273.0
2015-09-25 12:25:00,41.24,41.29,41.23,41.27,97815.0,32.2984,32.3375,32.2905,32.3219,97815.0
2015-09-25 12:30:00,41.28,41.31,41.26,41.31,22549.0,32.3297,32.3532,32.314,32.3532,22549.0
2015-09-25 12:35:00,41.31,41.34,41.29,41.33,12912.0,32.3532,32.3767,32.3375,32.3688,12912.0
2015-09-25 12:40:00,41.32,41.39,41.32,41.38,23079.0,32.361,32.4158,32.361,32.408,23079.0
2015-09-25 12:45:00,41.38,41.39,41.35,41.35,21317.0,32.408,32.4158,32.3845,32.3845,21317.0
2015-09-25 12:50:00,41.35,41.39,41.34,41.38,10984.0,32.3845,32.4158,32.3767,32.408,10984.0
2015-09-25 12:55:00,41.38,41.39,41.34,41.35,29949.0,32.408,32.4158,32.3767,32.3845,29949.0
2015-09-25 13:00:00,41.35,41.42,41.35,41.38,129407.0,32.3845,32.4393,32.3845,32.408,129407.0
2015-09-25 13:05:00,41.38,41.42,41.36,41.41,147773.0,32.408,32.4393,32.3923,32.4315,147773.0
2015-09-25 13:10:00,41.41,41.44,41.39,41.44,53043.0,32.4315,32.455,32.4158,32.455,53043.0
2015-09-25 13:15:00,41.45,41.46,41.42,41.43,19998.0,32.4628,32.4707,32.4393,32.4472,19998.0
2015-09-25 13:20:00,41.43,41.43,41.36,41.37,34988.0,32.4472,32.4472,32.3923,32.4002,34988.0
2015-09-25 13:25:00,41.37,41.38,41.35,41.37,13563.0,32.4002,32.408,32.3845,32.4002,13563.0
2015-09-25 13:30:00,41.37,41.44,41.36,41.42,48685.0,32.4002,32.455,32.3923,32.4393,48685.0
2015-09-25 13:35:00,41.43,41.44,41.39,41.44,14513.0,32.4472,32.455,32.4158,32.455,14513.0
2015-09-25 13:40:00,41.45,41.46,41.44,41.46,8371.0,32.4628,32.4707,32.455,32.4707,8371.0
2015-09-25 13:45:00,41.46,41.49,41.43,41.49,27477.0,32.4707,32.4942,32.4472,32.4942,27477.0
2015-09-25 13:50:00,41.5,41.57,41.49,41.57,69993.0,32.502,32.5568,32.4942,32.5568,69993.0
2015-09-25 13:55:00,41.57,41.58,41.54,41.56,20376.0,32.5568,32.5646,32.5333,32.549,20376.0
2015-09-25 14:00:00,41.56,41.61,41.55,41.56,22695.0,32.549,32.5881,32.5411,32.549,22695.0
2015-09-25 14:05:00,41.55,41.57,41.54,41.54,24370.0,32.5411,32.5568,32.5333,32.5333,24370.0
2015-09-25 14:10:00,41.54,41.54,41.43,41.43,31581.0,32.5333,32.5333,32.4472,32.4472,31581.0
2015-09-25 14:15:00,41.44,41.45,41.37,41.37,103759.0,32.455,32.4628,32.4002,32.4002,103759.0
2015-09-25 14:20:00,41.36,41.39,41.33,41.36,76871.0,32.3923,32.4158,32.3688,32.3923,76871.0
2015-09-25 14:25:00,41.36,41.37,41.22,41.25,180908.0,32.3923,32.4002,32.2827,32.3062,180908.0
2015-09-25 14:30:00,41.24,41.28,41.18,41.26,110066.0,32.2984,32.3297,32.2514,32.314,110066.0
2015-09-25 14:35:00,41.26,41.32,41.26,41.27,50094.0,32.314,32.361,32.314,32.3219,50094.0
2015-09-25 14:40:00,41.26,41.28,41.15,41.15,358867.0,32.314,32.3297,32.2279,32.2279,358867.0
2015-09-25 14:45:00,41.15,41.21,41.14,41.14,149223.0,32.2279,32.2749,32.22,32.22,149223.0
2015-09-25 14:50:00,41.15,41.23,41.13,41.23,36135.0,32.2279,32.2905,32.2122,32.2905,36135.0
2015-09-25 14:55:00,41.23,41.32,41.2,41.32,23950.0,32.2905,32.361,32.267,32.361,23950.0
2015-09-25 15:00:00,41.31,41.31,41.23,41.23,13200.0,32.3532,32.3532,32.2905,32.2905,13200.0
2015-09-25 15:05:00,41.21,41.23,41.13,41.14,22987.0,32.2749,32.2905,32.2122,32.22,22987.0
2015-09-25 15:10:00,41.13,41.15,41.08,41.09,32404.0,32.2122,32.2279,32.1731,32.1809,32404.0
2015-09-25 15:15:00,41.09,41.15,41.08,41.11,69443.0,32.1809,32.2279,32.1731,32.1965,69443.0
2015-09-25 15:20:00,41.11,41.18,41.09,41.15,37690.0,32.1965,32.2514,32.1809,32.2279,37690.0
2015-09-25 15:25:00,41.16,41.26,41.16,41.2,67837.0,32.2357,32.314,32.2357,32.267,67837.0
2015-09-25 15:30:00,41.19,41.23,41.17,41.21,58572.0,32.2592,32.2905,32.2435,32.2749,58572.0
2015-09-25 15:35:00,41.21,41.24,41.17,41.19,80535.0,32.2749,32.2984,32.2435,32.2592,80535.0
2015-09-25 15:40:00,41.18,41.24,41.17,41.24,100696.0,32.2514,32.2984,32.2435,32.2984,100696.0
2015-09-25 15:45:00,41.23,41.28,41.2,41.26,104414.0,32.2905,32.3297,32.267,32.314,104414.0
2015-09-25 15:50:00,41.25,41.26,41.2,41.23,153249.0,32.3062,32.314,32.267,32.2905,153249.0
2015-09-25 15:55:00,41.22,41.26,41.19,41.21,119479.0,32.2827,32.314,32.2592,32.2749,119479.0
2015-09-28 09:30:00,40.88,41.03,40.85,40.98,143160.0,32.0164,32.1339,31.9929,32.0947,143160.0
2015-09-28 09:35:00,40.97,40.97,40.86,40.89,301845.0,32.0869,32.0869,32.0008,32.0242,301845.0
2015-09-28 09:40:00,40.9,40.93,40.88,40.88,77713.0,32.0321,32.0556,32.0164,32.0164,77713.0
2015-09-28 09:45:00,40.88,40.88,40.7,40.7,92847.0,32.0164,32.0164,31.8754,31.8754,92847.0
2015-09-28 09:50:00,40.7,40.72,40.64,40.65,208212.0,31.8754,31.8911,31.8285,31.8363,208212.0
2015-09-28 09:55:00,40.64,40.78,40.64,40.74,52744.0,31.8285,31.9381,31.8285,31.9068,52744.0
2015-09-28 10:00:00,40.73,40.81,40.72,40.73,68638.0,31.8989,31.9616,31.8911,31.8989,68638.0
2015-09-28 10:05:00,40.73,40.8,40.71,40.77,39236.0,31.8989,31.9538,31.8833,31.9303,39236.0
2015-09-28 10:10:00,40.77,40.88,40.73,40.8,41421.0,31.9303,32.0164,31.8989,31.9538,41421.0
2015-09-28 10:15:00,40.8,40.86,40.77,40.77,195335.0,31.9538,32.0008,31.9303,31.9303,195335.0
2015-09-28 10:20:00,40.77,40.86,40.74,40.83,152657.0,31.9303,32.0008,31.9068,31.9773,152657.0
2015-09-28 10:25:00,40.82,40.9,40.79,40.9,73344.0,31.9694,32.0321,31.9459,32.0321,73344.0
2015-09-28 10:30:00,40.91,40.91,40.78,40.83,32721.0,32.0399,32.0399,31.9381,31.9773,32721.0
2015-09-28 10:35:00,40.82,40.89,40.79,40.84,53063.0,31.9694,32.0242,31.9459,31.9851,53063.0
2015-09-28 10:40:00,40.84,40.89,40.81,40.88,62503.0,31.9851,32.0242,31.9616,32.0164,62503.0
2015-09-28 10:45:00,40.88,40.89,40.77,40.82,75964.0,32.0164,32.0242,31.9303,31.9694,75964.0
2015-09-28 10:50:00,40.82,40.86,40.77,40.85,54668.0,31.9694,32.0008,31.9303,31.9929,54668.0
2015-09-28 10:55:00,40.85,40.86,40.79,40.84,38191.0,31.9929,32.0008,31.9459,31.9851,38191.0
2015-09-28 11:00:00,40.84,40.88,40.8,40.84,59600.0,31.9851,32.0164,31.9538,31.9851,59600.0
2015-09-28 11:05:00,40.85,40.92,40.85,40.85,61677.0,31.9929,32.0477,31.9929,31.9929,61677.0
2015-09-28 11:10:00,40.86,40.88,40.82,40.85,43479.0,32.0008,32.0164,31.9694,31.9929,43479.0
2015-09-28 11:15:00,40.86,40.9,40.84,40.84,50700.0,32.0008,32.0321,31.9851,31.9851,50700.0
2015-09-28 11:20:00,40.84,40.91,40.84,40.89,27695.0,31.9851,32.0399,31.9851,32.0242,27695.0
2015-09-28 11:25:00,40.89,40.89,40.79,40.82,29642.0,32.0242,32.0242,31.9459,31.9694,29642.0
2015-09-28 11:30:00,40.83,40.88,40.8,40.8,44088.0,31.9773,32.0164,31.9538,31.9538,44088.0
2015-09-28 11:35:00,40.8,40.84,40.79,40.8,70567.0,31.9538,31.9851,31.9459,31.9538,70567.0
2015-09-28 11:40:00,40.8,40.86,40.8,40.82,205485.0,31.9538,32.0008,31.9538,31.9694,205485.0
2015-09-28 11:45:00,40.83,40.86,40.79,40.81,163051.0,31.9773,32.0008,31.9459,31.9616,163051.0
2015-09-28 11:50:00,40.8,40.95,40.79,40.94,498570.0,31.9538,32.0712,31.9459,32.0634,498570.0
2015-09-28 11:55:00,40.94,40.98,40.92,40.93,145352.0,32.0634,32.0947,32.0477,32.0556,145352.0
2015-09-28 12:00:00,40.92,40.93,40.88,40.9,201304.0,32.0477,32.0556,32.0164,32.0321,201304.0
2015-09-28 12:05:00,40.89,40.89,40.83,40.86,28390.0,32.0242,32.0242,31.9773,32.0008,28390.0
2015-09-28 12:10:00,40.85,40.91,40.83,40.91,27493.0,31.9929,32.0399,31.9773,32.0399,27493.0
2015-09-28 12:15:00,40.92,40.93,40.86,40.86,19113.0,32.0477,32.0556,32.0008,32.0008,19113.0
2015-09-28 12:20:00,40.85,40.91,40.82,40.91,271729.0,31.9929,32.0399,31.9694,32.0399,271729.0
2015-09-28 12:25:00,40.91,40.97,40.82,40.94,344050.0,32.0399,32.0869,31.9694,32.0634,344050.0
2015-09-28 12:30:00,40.93,40.95,40.88,40.88,34432.0,32.0556,32.0712,32.0164,32.0164,34432.0
2015-09-28 12:35:00,40.88,40.91,40.86,40.88,52675.0,32.0164,32.0399,32.0008,32.0164,52675.0
2015-09-28 12:40:00,40.86,40.9,40.83,40.84,72292.0,32.0008,32.0321,31.9773,31.9851,72292.0
2015-09-28 12:45:00,40.83,40.9,40.8,40.9,58879.0,31.9773,32.0321,31.9538,32.0321,58879.0
2015-09-28 12:50:00,40.89,40.89,40.82,40.85,22493.0,32.0242,32.0242,31.9694,31.9929,22493.0
2015-09-28 12:55:00,40.84,40.9,40.8,40.84,44017.0,31.9851,32.0321,31.9538,31.9851,44017.0
2015-09-28 13:00:00,40.84,40.91,40.84,40.89,23285.0,31.9851,32.0399,31.9851,32.0242,23285.0
2015-09-28 13:05:00,40.9,40.93,40.88,40.91,58067.0,32.0321,32.0556,32.0164,32.0399,58067.0
2015-09-28 13:10:00,40.91,40.92,40.85,40.86,26195.0,32.0399,32.0477,31.9929,32.0008,26195.0
2015-09-28 13:15:00,40.86,40.87,40.8,40.83,34398.0,32.0008,32.0086,31.9538,31.9773,34398.0
2015-09-28 13:20:00,40.82,40.83,40.79,40.8,12348.0,31.9694,31.9773,31.9459,31.9538,12348.0
2015-09-28 13:25:00,40.8,40.82,40.74,40.76,18324.0,31.9538,31.9694,31.9068,31.9224,18324.0
2015-09-28 13:30:00,40.76,40.82,40.75,40.79,24536.0,31.9224,31.9694,31.9146,31.9459,24536.0
2015-09-28 13:35:00,40.79,40.85,40.78,40.85,21773.0,31.9459,31.9929,31.9381,31.9929,21773.0
2015-09-28 13:40:00,40.84,40.87,40.78,40.81,24304.0,31.9851,32.0086,31.9381,31.9616,24304.0
2015-09-28 13:45:00,40.81,40.86,40.8,40.8,23476.0,31.9616,32.0008,31.9538,31.9538,23476.0
2015-09-28 13:50:00,40.81,40.83,40.77,40.78,33363.0,31.9616,31.9773,31.9303,31.9381,33363.0
2015-09-28 13:55:00,40.78,40.83,40.76,40.81,21787.0,31.9381,31.9773,31.9224,31.9616,21787.0
2015-09-28 14:00:00,40.8,40.81,40.75,40.77,37387.0,31.9538,31.9616,31.9146,31.9303,37387.0
2015-09-28 14:05:00,40.75,40.8,40.72,40.8,27005.0,31.9146,31.9538,31.8911,31.9538,27005.0
2015-09-28 14:10:00,40.79,40.79,40.7,40.73,23741.0,31.9459,31.9459,31.8754,31.8989,23741.0
2015-09-28 14:15:00,40.72,40.72,40.64,40.67,49902.0,31.8911,31.8911,31.8285,31.8519,49902.0
2015-09-28 14:20:00,40.67,40.7,40.63,40.69,23877.0,31.8519,31.8754,31.8206,31.8676,23877.0
2015-09-28 14:25:00,40.68,40.71,40.62,40.7,29675.0,31.8598,31.8833,31.8128,31.8754,29675.0
2015-09-28 14:30:00,40.7,40.72,40.67,40.7,27575.0,31.8754,31.8911,31.8519,31.8754,27575.0
2015-09-28 14:35:00,40.7,40.76,40.69,40.76,27025.0,31.8754,31.9224,31.8676,31.9224,27025.0
2015-09-28 14:40:00,40.75,40.76,40.71,40.75,26535.0,31.9146,31.9224,31.8833,31.9146,26535.0
2015-09-28 14:45:00,40.75,40.76,40.7,40.7,60292.0,31.9146,31.9224,31.8754,31.8754,60292.0
2015-09-28 14:50:00,40.7,40.71,40.62,40.65,47713.0,31.8754,31.8833,31.8128,31.8363,47713.0
2015-09-28 14:55:00,40.67,40.68,40.6,40.62,50982.0,31.8519,31.8598,31.7971,31.8128,50982.0
2015-09-28 15:00:00,40.62,40.62,40.56,40.61,38083.0,31.8128,31.8128,31.7658,31.805,38083.0
2015-09-28 15:05:00,40.61,40.62,40.56,40.56,74680.0,31.805,31.8128,31.7658,31.7658,74680.0
2015-09-28 15:10:00,40.56,40.58,40.52,40.57,108029.0,31.7658,31.7815,31.7345,31.7736,108029.0
2015-09-28 15:15:00,40.58,40.65,40.56,40.65,61026.0,31.7815,31.8363,31.7658,31.8363,61026.0
2015-09-28 15:20:00,40.65,40.66,40.58,40.6,95607.0,31.8363,31.8441,31.7815,31.7971,95607.0
2015-09-28 15:25:00,40.6,40.63,40.59,40.62,88314.0,31.7971,31.8206,31.7893,31.8128,88314.0
2015-09-28 15:30:00,40.62,40.68,40.61,40.65,157632.0,31.8128,31.8598,31.805,31.8363,157632.0
2015-09-28 15:35:00,40.65,40.73,40.63,40.66,582483.0,31.8363,31.8989,31.8206,31.8441,582483.0
2015-09-28 15:40:00,40.66,40.75,40.66,40.7,115132.0,31.8441,31.9146,31.8441,31.8754,115132.0
2015-09-28 15:45:00,40.7,40.74,40.69,40.74,94769.0,31.8754,31.9068,31.8676,31.9068,94769.0
2015-09-28 15:50:00,40.73,40.76,40.69,40.71,169982.0,31.8989,31.9224,31.8676,31.8833,169982.0
2015-09-28 15:55:00,40.71,40.72,40.59,40.62,159805.0,31.8833,31.8911,31.7893,31.8128,159805.0
2015-09-29 09:30:00,40.63,40.77,40.54,40.61,51165.0,31.8206,31.9303,31.7501,31.805,51165.0
2015-09-29 09:35:00,40.62,40.69,40.58,40.65,144161.0,31.8128,31.8676,31.7815,31.8363,144161.0
2015-09-29 09:40:00,40.64,40.66,40.52,40.53,322390.0,31.8285,31.8441,31.7345,31.7423,322390.0
2015-09-29 09:45:00,40.54,40.57,40.48,40.51,155877.0,31.7501,31.7736,31.7031,31.7266,155877.0
2015-09-29 09:50:00,40.52,40.71,40.51,40.68,69914.0,31.7345,31.8833,31.7266,31.8598,69914.0
2015-09-29 09:55:00,40.68,40.82,40.68,40.8,69794.0,31.8598,31.9694,31.8598,31.9538,69794.0
2015-09-29 10:00:00,40.8,40.88,40.73,40.75,44610.0,31.9538,32.0164,31.8989,31.9146,44610.0
2015-09-29 10:05:00,40.75,40.86,40.63,40.66,64099.0,31.9146,32.0008,31.8206,31.8441,64099.0
2015-09-29 10:10:00,40.66,40.7,40.62,40.68,30591.0,31.8441,31.8754,31.8128,31.8598,30591.0
2015-09-29 10:15:00,40.68,40.7,40.6,40.62,66995.0,31.8598,31.8754,31.7971,31.8128,66995.0
2015-09-29 10:20:00,40.62,40.69,40.58,40.61,84688.0,31.8128,31.8676,31.7815,31.805,84688.0
2015-09-29 10:25:00,40.62,40.76,40.61,40.73,96089.0,31.8128,31.9224,31.805,31.8989,96089.0
2015-09-29 10:30:00,40.74,40.79,40.69,40.72,53907.0,31.9068,31.9459,31.8676,31.8911,53907.0
2015-09-29 10:35:00,40.73,40.75,40.68,40.69,58897.0,31.8989,31.9146,31.8598,31.8676,58897.0
2015-09-29 10:40:00,40.68,40.69,40.6,40.64,38709.0,31.8598,31.8676,31.7971,31.8285,38709.0
2015-09-29 10:45:00,40.64,40.72,40.62,40.63,89603.0,31.8285,31.8911,31.8128,31.8206,89603.0
2015-09-29 10:50:00,40.62,40.67,40.6,40.65,61227.0,31.8128,31.8519,31.7971,31.8363,61227.0
2015-09-29 10:55:00,40.65,40.71,40.65,40.68,34459.0,31.8363,31.8833,31.8363,31.8598,34459.0
2015-09-29 11:00:00,40.69,40.72,40.63,40.71,33893.0,31.8676,31.8911,31.8206,31.8833,33893.0
2015-09-29 11:05:00,40.71,40.74,40.65,40.65,222678.0,31.8833,31.9068,31.8363,31.8363,222678.0
2015-09-29 11:10:00,40.66,40.66,40.53,40.55,34901.0,31.8441,31.8441,31.7423,31.758,34901.0
2015-09-29 11:15:00,40.53,40.58,40.5,40.51,27423.0,31.7423,31.7815,31.7188,31.7266,27423.0
2015-09-29 11:20:00,40.51,40.57,40.49,40.54,30728.0,31.7266,31.7736,31.711,31.7501,30728.0
2015-09-29 11:25:00,40.54,40.63,40.52,40.61,42205.0,31.7501,31.8206,31.7345,31.805,42205.0
2015-09-29 11:30:00,40.62,40.62,40.55,40.57,67915.0,31.8128,31.8128,31.758,31.7736,67915.0
2015-09-29 11:35:00,40.56,40.65,40.53,40.63,26062.0,31.7658,31.8363,31.7423,31.8206,26062.0
2015-09-29 11:40:00,40.64,40.66,40.6,40.61,202143.0,31.8285,31.8441,31.7971,31.805,202143.0
2015-09-29 11:45:00,40.6,40.68,40.59,40.67,127847.0,31.7971,31.8598,31.7893,31.8519,127847.0
2015-09-29 11:50:00,40.67,40.76,40.67,40.75,30745.0,31.8519,31.9224,31.8519,31.9146,30745.0
2015-09-29 11:55:00,40.75,40.76,40.68,40.68,29672.0,31.9146,31.9224,31.8598,31.8598,29672.0
2015-09-29 12:00:00,40.68,40.7,40.61,40.63,15910.0,31.8598,31.8754,31.805,31.8206,15910.0
2015-09-29 12:05:00,40.64,40.66,40.6,40.61,44880.0,31.8285,31.8441,31.7971,31.805,44880.0
2015-09-29 12:10:00,40.6,40.6,40.53,40.56,13692.0,31.7971,31.7971,31.7423,31.7658,13692.0
2015-09-29 12:15:00,40.57,40.64,40.56,40.57,15485.0,31.7736,31.8285,31.7658,31.7736,15485.0
2015-09-29 12:20:00,40.57,40.62,40.56,40.6,74725.0,31.7736,31.8128,31.7658,31.7971,74725.0
2015-09-29 12:25:00,40.61,40.64,40.6,40.61,33621.0,31.805,31.8285,31.7971,31.805,33621.0
2015-09-29 12:30:00,40.62,40.63,40.59,40.62,25523.0,31.8128,31.8206,31.7893,31.8128,25523.0
2015-09-29 12:35:00,40.63,40.63,40.58,40.58,27565.0,31.8206,31.8206,31.7815,31.7815,27565.0
2015-09-29 12:40:00,40.57,40.59,40.53,40.58,11753.0,31.7736,31.7893,31.7423,31.7815,11753.0
2015-09-29 12:45:00,40.58,40.6,40.52,40.56,25215.0,31.7815,31.7971,31.7345,31.7658,25215.0
2015-09-29 12:50:00,40.55,40.55,40.51,40.53,30710.0,31.758,31.758,31.7266,31.7423,30710.0
2015-09-29 12:55:00,40.53,40.54,40.47,40.47,35196.0,31.7423,31.7501,31.6953,31.6953,35196.0
2015-09-29 13:00:00,40.48,40.54,40.48,40.52,18544.0,31.7031,31.7501,31.7031,31.7345,18544.0
2015-09-29 13:05:00,40.52,40.58,40.51,40.56,12519.0,31.7345,31.7815,31.7266,31.7658,12519.0
2015-09-29 13:10:00,40.56,40.59,40.53,40.57,37351.0,31.7658,31.7893,31.7423,31.7736,37351.0
2015-09-29 13:15:00,40.57,40.61,40.55,40.61,20706.0,31.7736,31.805,31.758,31.805,20706.0
2015-09-29 13:20:00,40.6,40.63,40.57,40.58,20768.0,31.7971,31.8206,31.7736,31.7815,20768.0
2015-09-29 13:25:00,40.58,40.61,40.58,40.59,19195.0,31.7815,31.805,31.7815,31.7893,19195.0
2015-09-29 13:30:00,40.59,40.66,40.59,40.59,17026.0,31.7893,31.8441,31.7893,31.7893,17026.0
2015-09-29 13:35:00,40.6,40.63,40.58,40.61,18693.0,31.7971,31.8206,31.7815,31.805,18693.0
2015-09-29 13:40:00,40.61,40.67,40.61,40.67,17606.0,31.805,31.8519,31.805,31.8519,17606.0
2015-09-29 13:45:00,40.67,40.69,40.63,40.64,16351.0,31.8519,31.8676,31.8206,31.8285,16351.0
2015-09-29 13:50:00,40.64,40.64,40.59,40.63,18103.0,31.8285,31.8285,31.7893,31.8206,18103.0
2015-09-29 13:55:00,40.63,40.67,40.62,40.64,17205.0,31.8206,31.8519,31.8128,31.8285,17205.0
2015-09-29 14:00:00,40.64,40.64,40.57,40.57,125586.0,31.8285,31.8285,31.7736,31.7736,125586.0
2015-09-29 14:05:00,40.58,40.59,40.55,40.56,109774.0,31.7815,31.7893,31.758,31.7658,109774.0
2015-09-29 14:10:00,40.56,40.58,40.53,40.53,27236.0,31.7658,31.7815,31.7423,31.7423,27236.0
2015-09-29 14:15:00,40.53,40.59,40.52,40.59,18405.0,31.7423,31.7893,31.7345,31.7893,18405.0
2015-09-29 14:20:00,40.59,40.62,40.58,40.6,17989.0,31.7893,31.8128,31.7815,31.7971,17989.0
2015-09-29 14:25:00,40.6,40.72,40.6,40.68,47160.0,31.7971,31.8911,31.7971,31.8598,47160.0
2015-09-29 14:30:00,40.67,40.7,40.63,40.63,39374.0,31.8519,31.8754,31.8206,31.8206,39374.0
2015-09-29 14:35:00,40.63,40.65,40.61,40.65,53165.0,31.8206,31.8363,31.805,31.8363,53165.0
2015-09-29 14:40:00,40.64,40.67,40.61,40.64,38647.0,31.8285,31.8519,31.805,31.8285,38647.0
2015-09-29 14:45:00,40.64,40.65,40.58,40.58,28919.0,31.8285,31.8363,31.7815,31.7815,28919.0
2015-09-29 14:50:00,40.58,40.62,40.57,40.62,44196.0,31.7815,31.8128,31.7736,31.8128,44196.0
2015-09-29 14:55:00,40.61,40.65,40.59,40.61,44957.0,31.805,31.8363,31.7893,31.805,44957.0
2015-09-29 15:00:00,40.6,40.62,40.53,40.55,41242.0,31.7971,31.8128,31.7423,31.758,41242.0
2015-09-29 15:05:00,40.56,40.62,40.55,40.57,56083.0,31.7658,31.8128,31.758,31.7736,56083.0
2015-09-29 15:10:00,40.57,40.59,40.55,40.56,52456.0,31.7736,31.7893,31.758,31.7658,52456.0
2015-09-29 15:15:00,40.55,40.58,40.52,40.54,47205.0,31.758,31.7815,31.7345,31.7501,47205.0
2015-09-29 15:20:00,40.54,40.54,40.48,40.49,119384.0,31.7501,31.7501,31.7031,31.711,119384.0
2015-09-29 15:25:00,40.48,40.51,40.47,40.48,50927.0,31.7031,31.7266,31.6953,31.7031,50927.0
2015-09-29 15:30:00,40.5,40.57,40.5,40.55,75366.0,31.7188,31.7736,31.7188,31.758,75366.0
2015-09-29 15:35:00,40.55,40.63,40.54,40.59,93426.0,31.758,31.8206,31.7501,31.7893,93426.0
2015-09-29 15:40:00,40.59,40.59,40.53,40.57,76890.0,31.7893,31.7893,31.7423,31.7736,76890.0
2015-09-29 15:45:00,40.57,40.65,40.53,40.65,81918.0,31.7736,31.8363,31.7423,31.8363,81918.0
2015-09-29 15:50:00,40.65,40.66,40.61,40.65,104284.0,31.8363,31.8441,31.805,31.8363,104284.0
2015-09-29 15:55:00,40.65,40.7,40.64,40.66,325765.0,31.8363,31.8754,31.8285,31.8441,325765.0
2015-09-30 09:30:00,40.93,41.12,40.93,41.02,27043.0,32.0556,32.2044,32.0556,32.1261,27043.0
2015-09-30 09:35:00,41.07,41.12,40.99,41.05,28547.0,32.1652,32.2044,32.1026,32.1496,28547.0
2015-09-30 09:40:00,41.06,41.09,40.88,40.9,80014.0,32.1574,32.1809,32.0164,32.0321,80014.0
2015-09-30 09:45:00,40.9,40.93,40.86,40.87,35866.0,32.0321,32.0556,32.0008,32.0086,35866.0
2015-09-30 09:50:00,40.89,40.93,40.86,40.9,75733.0,32.0242,32.0556,32.0008,32.0321,75733.0
2015-09-30 09:55:00,40.91,40.92,40.84,40.85,49577.0,32.0399,32.0477,31.9851,31.9929,49577.0
2015-09-30 10:00:00,40.85,40.9,40.85,40.88,49109.0,31.9929,32.0321,31.9929,32.0164,49109.0
2015-09-30 10:05:00,40.87,40.99,40.85,40.99,77743.0,32.0086,32.1026,31.9929,32.1026,77743.0
2015-09-30 10:10:00,40.98,40.98,40.95,40.97,23579.0,32.0947,32.0947,32.0712,32.0869,23579.0
2015-09-30 10:15:00,40.97,40.99,40.94,40.97,27159.0,32.0869,32.1026,32.0634,32.0869,27159.0
2015-09-30 10:20:00,40.98,41.03,40.98,41.0,49270.0,32.0947,32.1339,32.0947,32.1104,49270.0
2015-09-30 10:25:00,40.99,41.08,40.99,41.06,92202.0,32.1026,32.1731,32.1026,32.1574,92202.0
2015-09-30 10:30:00,41.05,41.06,40.98,40.98,75309.0,32.1496,32.1574,32.0947,32.0947,75309.0
2015-09-30 10:35:00,40.98,41.07,40.98,41.04,29805.0,32.0947,32.1652,32.0947,32.1417,29805.0
2015-09-30 10:40:00,41.05,41.11,41.04,41.07,53181.0,32.1496,32.1965,32.1417,32.1652,53181.0
2015-09-30 10:45:00,41.08,41.15,41.08,41.11,13808.0,32.1731,32.2279,32.1731,32.1965,13808.0
2015-09-30 10:50:00,41.12,41.15,41.12,41.12,11417.0,32.2044,32.2279,32.2044,32.2044,11417.0
2015-09-30 10:55:00,41.12,41.14,41.06,41.08,26850.0,32.2044,32.22,32.1574,32.1731,26850.0
2015-09-30 11:00:00,41.07,41.07,41.0,41.02,22590.0,32.1652,32.1652,32.1104,32.1261,22590.0
2015-09-30 11:05:00,41.02,41.05,41.01,41.02,24313.0,32.1261,32.1496,32.1182,32.1261,24313.0
2015-09-30 11:10:00,41.02,41.12,41.02,41.1,26881.0,32.1261,32.2044,32.1261,32.1887,26881.0
2015-09-30 11:15:00,41.1,41.1,41.04,41.08,58551.0,32.1887,32.1887,32.1417,32.1731,58551.0
2015-09-30 11:20:00,41.07,41.09,41.05,41.06,39619.0,32.1652,32.1809,32.1496,32.1574,39619.0
2015-09-30 11:25:00,41.07,41.15,41.06,41.14,52838.0,32.1652,32.2279,32.1574,32.22,52838.0
2015-09-30 11:30:00,41.14,41.15,41.07,41.12,143360.0,32.22,32.2279,32.1652,32.2044,143360.0
2015-09-30 11:35:00,41.12,41.12,41.02,41.02,14775.0,32.2044,32.2044,32.1261,32.1261,14775.0
2015-09-30 11:40:00,41.02,41.02,40.92,40.94,40406.0,32.1261,32.1261,32.0477,32.0634,40406.0
2015-09-30 11:45:00,40.95,40.99,40.95,40.96,35294.0,32.0712,32.1026,32.0712,32.0791,35294.0
2015-09-30 11:50:00,40.97,41.0,40.94,40.97,23159.0,32.0869,32.1104,32.0634,32.0869,23159.0
2015-09-30 11:55:00,40.96,40.96,40.9,40.94,31725.0,32.0791,32.0791,32.0321,32.0634,31725.0
2015-09-30 12:00:00,40.94,40.94,40.92,40.93,12738.0,32.0634,32.0634,32.0477,32.0556,12738.0
2015-09-30 12:05:00,40.93,40.93,40.82,40.84,20679.0,32.0556,32.0556,31.9694,31.9851,20679.0
2015-09-30 12:10:00,40.84,40.87,40.83,40.86,27564.0,31.9851,32.0086,31.9773,32.0008,27564.0
2015-09-30 12:15:00,40.86,40.89,40.85,40.89,17755.0,32.0008,32.0242,31.9929,32.0242,17755.0
2015-09-30 12:20:00,40.88,40.89,40.84,40.85,23754.0,32.0164,32.0242,31.9851,31.9929,23754.0
2015-09-30 12:25:00,40.86,40.92,40.85,40.9,30199.0,32.0008,32.0477,31.9929,32.0321,30199.0
2015-09-30 12:30:00,40.91,41.01,40.89,40.95,180149.0,32.0399,32.1182,32.0242,32.0712,180149.0
2015-09-30 12:35:00,40.94,40.98,40.93,40.96,54610.0,32.0634,32.0947,32.0556,32.0791,54610.0
2015-09-30 12:40:00,40.96,40.96,40.92,40.94,40709.0,32.0791,32.0791,32.0477,32.0634,40709.0
2015-09-30 12:45:00,40.95,40.95,40.82,40.83,121660.0,32.0712,32.0712,31.9694,31.9773,121660.0
2015-09-30 12:50:00,40.83,40.87,40.81,40.84,252079.0,31.9773,32.0086,31.9616,31.9851,252079.0
2015-09-30 12:55:00,40.85,40.86,40.83,40.85,39373.0,31.9929,32.0008,31.9773,31.9929,39373.0
2015-09-30 13:00:00,40.86,40.92,40.86,40.91,57923.0,32.0008,32.0477,32.0008,32.0399,57923.0
2015-09-30 13:05:00,40.92,40.94,40.89,40.9,155599.0,32.0477,32.0634,32.0242,32.0321,155599.0
2015-09-30 13:10:00,40.9,40.93,40.9,40.91,152997.0,32.0321,32.0556,32.0321,32.0399,152997.0
2015-09-30 13:15:00,40.92,40.99,40.91,40.97,122320.0,32.0477,32.1026,32.0399,32.0869,122320.0
2015-09-30 13:20:00,40.97,40.97,40.9,40.91,54621.0,32.0869,32.0869,32.0321,32.0399,54621.0
2015-09-30 13:25:00,40.91,40.92,40.87,40.89,20735.0,32.0399,32.0477,32.0086,32.0242,20735.0
2015-09-30 13:30:00,40.89,40.91,40.88,40.88,15555.0,32.0242,32.0399,32.0164,32.0164,15555.0
2015-09-30 13:35:00,40.88,40.9,40.86,40.89,26070.0,32.0164,32.0321,32.0008,32.0242,26070.0
2015-09-30 13:40:00,40.89,40.97,40.89,40.95,27611.0,32.0242,32.0869,32.0242,32.0712,27611.0
2015-09-30 13:45:00,40.96,40.96,40.9,40.91,23528.0,32.0791,32.0791,32.0321,32.0399,23528.0
2015-09-30 13:50:00,40.92,40.98,40.91,40.97,42346.0,32.0477,32.0947,32.0399,32.0869,42346.0
2015-09-30 13:55:00,40.96,40.98,40.95,40.96,18170.0,32.0791,32.0947,32.0712,32.0791,18170.0
2015-09-30 14:00:00,40.95,40.96,40.91,40.91,54131.0,32.0712,32.0791,32.0399,32.0399,54131.0
2015-09-30 14:05:00,40.91,40.96,40.9,40.93,33861.0,32.0399,32.0791,32.0321,32.0556,33861.0
2015-09-30 14:10:00,40.93,40.97,40.91,40.97,30160.0,32.0556,32.0869,32.0399,32.0869,30160.0
2015-09-30 14:15:00,40.96,40.98,40.94,40.98,27070.0,32.0791,32.0947,32.0634,32.0947,27070.0
2015-09-30 14:20:00,40.98,41.02,40.98,41.02,26123.0,32.0947,32.1261,32.0947,32.1261,26123.0
2015-09-30 14:25:00,41.02,41.03,41.0,41.03,33736.0,32.1261,32.1339,32.1104,32.1339,33736.0
2015-09-30 14:30:00,41.03,41.05,40.95,40.96,62218.0,32.1339,32.1496,32.0712,32.0791,62218.0
2015-09-30 14:35:00,40.95,40.96,40.94,40.95,53511.0,32.0712,32.0791,32.0634,32.0712,53511.0
2015-09-30 14:40:00,40.95,41.0,40.94,40.98,54122.0,32.0712,32.1104,32.0634,32.0947,54122.0
2015-09-30 14:45:00,40.98,41.03,40.96,41.02,17121.0,32.0947,32.1339,32.0791,32.1261,17121.0
2015-09-30 14:50:00,41.02,41.02,40.99,41.01,39338.0,32.1261,32.1261,32.1026,32.1182,39338.0
2015-09-30 14:55:00,41.01,41.06,41.01,41.05,19646.0,32.1182,32.1574,32.1182,32.1496,19646.0
2015-09-30 15:00:00,41.05,41.08,41.01,41.01,100977.0,32.1496,32.1731,32.1182,32.1182,100977.0
2015-09-30 15:05:00,41.02,41.06,41.02,41.06,51980.0,32.1261,32.1574,32.1261,32.1574,51980.0
2015-09-30 15:10:00,41.06,41.08,41.05,41.07,48641.0,32.1574,32.1731,32.1496,32.1652,48641.0
2015-09-30 15:15:00,41.07,41.07,41.02,41.05,68554.0,32.1652,32.1652,32.1261,32.1496,68554.0
2015-09-30 15:20:00,41.05,41.1,41.03,41.03,60814.0,32.1496,32.1887,32.1339,32.1339,60814.0
2015-09-30 15:25:00,41.03,41.11,41.03,41.11,59637.0,32.1339,32.1965,32.1339,32.1965,59637.0
2015-09-30 15:30:00,41.11,41.17,41.1,41.16,71801.0,32.1965,32.2435,32.1887,32.2357,71801.0
2015-09-30 15:35:00,41.17,41.19,41.13,41.16,58281.0,32.2435,32.2592,32.2122,32.2357,58281.0
2015-09-30 15:40:00,41.15,41.19,41.14,41.18,75747.0,32.2279,32.2592,32.22,32.2514,75747.0
2015-09-30 15:45:00,41.18,41.21,41.18,41.2,141557.0,32.2514,32.2749,32.2514,32.267,141557.0
2015-09-30 15:50:00,41.2,41.22,41.16,41.19,161273.0,32.267,32.2827,32.2357,32.2592,161273.0
2015-09-30 15:55:00,41.2,41.22,41.18,41.18,363980.0,32.267,32.2827,32.2514,32.2514,363980.0
2015-10-01 09:30:00,41.2,41.32,41.16,41.27,26688.0,32.267,32.361,32.2357,32.3219,26688.0
2015-10-01 09:35:00,41.25,41.26,41.05,41.09,19360.0,32.3062,32.314,32.1496,32.1809,19360.0
2015-10-01 09:40:00,41.08,41.14,41.03,41.09,64857.0,32.1731,32.22,32.1339,32.1809,64857.0
2015-10-01 09:45:00,41.08,41.13,41.02,41.09,30537.0,32.1731,32.2122,32.1261,32.1809,30537.0
2015-10-01 09:50:00,41.09,41.14,41.05,41.07,15412.0,32.1809,32.22,32.1496,32.1652,15412.0
2015-10-01 09:55:00,41.05,41.05,40.91,40.91,65552.0,32.1496,32.1496,32.0399,32.0399,65552.0
2015-10-01 10:00:00,40.91,40.92,40.78,40.83,96909.0,32.0399,32.0477,31.9381,31.9773,96909.0
2015-10-01 10:05:00,40.82,40.96,40.82,40.95,29439.0,31.9694,32.0791,31.9694,32.0712,29439.0
2015-10-01 10:10:00,40.94,41.04,40.93,40.93,31681.0,32.0634,32.1417,32.0556,32.0556,31681.0
2015-10-01 10:15:00,40.94,41.09,40.94,41.02,70702.0,32.0634,32.1809,32.0634,32.1261,70702.0
2015-10-01 10:20:00,41.02,41.08,41.02,41.06,14400.0,32.1261,32.1731,32.1261,32.1574,14400.0
2015-10-01 10:25:00,41.06,41.24,41.06,41.22,95676.0,32.1574,32.2984,32.1574,32.2827,95676.0
2015-10-01 10:30:00,41.23,41.25,41.1,41.1,60259.0,32.2905,32.3062,32.1887,32.1887,60259.0
2015-10-01 10:35:00,41.1,41.2,41.1,41.2,32662.0,32.1887,32.267,32.1887,32.267,32662.0
2015-10-01 10:40:00,41.2,41.28,41.17,41.22,160539.0,32.267,32.3297,32.2435,32.2827,160539.0
2015-10-01 10:45:00,41.22,41.29,41.21,41.21,32788.0,32.2827,32.3375,32.2749,32.2749,32788.0
2015-10-01 10:50:00,41.22,41.24,41.11,41.12,17029.0,32.2827,32.2984,32.1965,32.2044,17029.0
2015-10-01 10:55:00,41.12,41.14,41.08,41.1,13358.0,32.2044,32.22,32.1731,32.1887,13358.0
2015-10-01 11:00:00,41.07,41.09,41.06,41.08,21750.0,32.1652,32.1809,32.1574,32.1731,21750.0
2015-10-01 11:05:00,41.09,41.11,41.04,41.09,19707.0,32.1809,32.1965,32.1417,32.1809,19707.0
2015-10-01 11:10:00,41.09,41.15,41.09,41.1,107066.0,32.1809,32.2279,32.1809,32.1887,107066.0
2015-10-01 11:15:00,41.1,41.12,41.05,41.05,50658.0,32.1887,32.2044,32.1496,32.1496,50658.0
2015-10-01 11:20:00,41.05,41.06,41.01,41.01,17573.0,32.1496,32.1574,32.1182,32.1182,17573.0
2015-10-01 11:25:00,41.0,41.07,40.97,40.97,36556.0,32.1104,32.1652,32.0869,32.0869,36556.0
2015-10-01 11:30:00,40.97,41.03,40.92,40.92,10403.0,32.0869,32.1339,32.0477,32.0477,10403.0
2015-10-01 11:35:00,40.93,40.95,40.87,40.92,17624.0,32.0556,32.0712,32.0086,32.0477,17624.0
2015-10-01 11:40:00,40.91,40.91,40.82,40.83,20834.0,32.0399,32.0399,31.9694,31.9773,20834.0
2015-10-01 11:45:00,40.83,40.83,40.74,40.8,24017.0,31.9773,31.9773,31.9068,31.9538,24017.0
2015-10-01 11:50:00,40.81,40.81,40.72,40.73,31446.0,31.9616,31.9616,31.8911,31.8989,31446.0
2015-10-01 11:55:00,40.74,40.76,40.68,40.72,104839.0,31.9068,31.9224,31.8598,31.8911,104839.0
2015-10-01 12:00:00,40.72,40.72,40.65,40.66,47254.0,31.8911,31.8911,31.8363,31.8441,47254.0
2015-10-01 12:05:00,40.65,40.67,40.61,40.63,55369.0,31.8363,31.8519,31.805,31.8206,55369.0
2015-10-01 12:10:00,40.63,40.71,40.61,40.71,16090.0,31.8206,31.8833,31.805,31.8833,16090.0
2015-10-01 12:15:00,40.7,40.75,40.68,40.75,22286.0,31.8754,31.9146,31.8598,31.9146,22286.0
2015-10-01 12:20:00,40.75,40.76,40.72,40.72,23025.0,31.9146,31.9224,31.8911,31.8911,23025.0
2015-10-01 12:25:00,40.7,40.82,40.69,40.8,37446.0,31.8754,31.9694,31.8676,31.9538,37446.0
2015-10-01 12:30:00,40.8,40.87,40.8,40.86,13000.0,31.9538,32.0086,31.9538,32.0008,13000.0
2015-10-01 12:35:00,40.86,40.9,40.84,40.88,17536.0,32.0008,32.0321,31.9851,32.0164,17536.0
2015-10-01 12:40:00,40.87,40.88,40.84,40.86,29362.0,32.0086,32.0164,31.9851,32.0008,29362.0
2015-10-01 12:45:00,40.86,40.87,40.74,40.75,44100.0,32.0008,32.0086,31.9068,31.9146,44100.0
2015-10-01 12:50:00,40.75,40.78,40.75,40.76,19700.0,31.9146,31.9381,31.9146,31.9224,19700.0
2015-10-01 12:55:00,40.76,40.8,40.76,40.78,15500.0,31.9224,31.9538,31.9224,31.9381,15500.0
2015-10-01 13:00:00,40.77,40.78,40.64,40.66,43964.0,31.9303,31.9381,31.8285,31.8441,43964.0
2015-10-01 13:05:00,40.67,40.69,40.66,40.67,18200.0,31.8519,31.8676,31.8441,31.8519,18200.0
2015-10-01 13:10:00,40.68,40.69,40.62,40.63,38722.0,31.8598,31.8676,31.8128,31.8206,38722.0
2015-10-01 13:15:00,40.63,40.74,40.63,40.71,45462.0,31.8206,31.9068,31.8206,31.8833,45462.0
2015-10-01 13:20:00,40.7,40.71,40.66,40.71,42295.0,31.8754,31.8833,31.8441,31.8833,42295.0
2015-10-01 13:25:00,40.72,40.78,40.71,40.75,20718.0,31.8911,31.9381,31.8833,31.9146,20718.0
2015-10-01 13:30:00,40.75,40.81,40.74,40.81,39643.0,31.9146,31.9616,31.9068,31.9616,39643.0
2015-10-01 13:35:00,40.8,40.85,40.79,40.8,38090.0,31.9538,31.9929,31.9459,31.9538,38090.0
2015-10-01 13:40:00,40.81,40.81,40.76,40.79,26908.0,31.9616,31.9616,31.9224,31.9459,26908.0
2015-10-01 13:45:00,40.8,40.86,40.78,40.86,33290.0,31.9538,32.0008,31.9381,32.0008,33290.0
2015-10-01 13:50:00,40.86,40.94,40.84,40.92,29249.0,32.0008,32.0634,31.9851,32.0477,29249.0
2015-10-01 13:55:00,40.92,40.98,40.91,40.97,19424.0,32.0477,32.0947,32.0399,32.0869,19424.0
2015-10-01 14:00:00,40.96,40.96,40.92,40.94,21089.0,32.0791,32.0791,32.0477,32.0634,21089.0
2015-10-01 14:05:00,40.94,41.07,40.94,41.07,34545.0,32.0634,32.1652,32.0634,32.1652,34545.0
2015-10-01 14:10:00,41.08,41.13,41.08,41.1,48801.0,32.1731,32.2122,32.1731,32.1887,48801.0
2015-10-01 14:15:00,41.1,41.15,41.1,41.12,11841.0,32.1887,32.2279,32.1887,32.2044,11841.0
2015-10-01 14:20:00,41.11,41.11,41.02,41.04,35615.0,32.1965,32.1965,32.1261,32.1417,35615.0
2015-10-01 14:25:00,41.02,41.06,41.0,41.06,9144.0,32.1261,32.1574,32.1104,32.1574,9144.0
2015-10-01 14:30:00,41.07,41.1,41.04,41.07,28926.0,32.1652,32.1887,32.1417,32.1652,28926.0
2015-10-01 14:35:00,41.07,41.13,41.07,41.13,13418.0,32.1652,32.2122,32.1652,32.2122,13418.0
2015-10-01 14:40:00,41.13,41.19,41.13,41.15,13745.0,32.2122,32.2592,32.2122,32.2279,13745.0
2015-10-01 14:45:00,41.15,41.18,41.1,41.1,34920.0,32.2279,32.2514,32.1887,32.1887,34920.0
2015-10-01 14:50:00,41.1,41.16,41.08,41.16,21706.0,32.1887,32.2357,32.1731,32.2357,21706.0
2015-10-01 14:55:00,41.17,41.21,41.17,41.18,21744.0,32.2435,32.2749,32.2435,32.2514,21744.0
2015-10-01 15:00:00,41.18,41.25,41.18,41.2,33793.0,32.2514,32.3062,32.2514,32.267,33793.0
2015-10-01 15:05:00,41.2,41.2,41.11,41.13,27794.0,32.267,32.267,32.1965,32.2122,27794.0
2015-10-01 15:10:00,41.13,41.21,41.13,41.21,24403.0,32.2122,32.2749,32.2122,32.2749,24403.0
2015-10-01 15:15:00,41.2,41.21,41.15,41.16,64404.0,32.267,32.2749,32.2279,32.2357,64404.0
2015-10-01 15:20:00,41.15,41.17,41.11,41.11,42078.0,32.2279,32.2435,32.1965,32.1965,42078.0
2015-10-01 15:25:00,41.12,41.13,41.03,41.04,36988.0,32.2044,32.2122,32.1339,32.1417,36988.0
2015-10-01 15:30:00,41.03,41.03,40.98,41.0,43666.0,32.1339,32.1339,32.0947,32.1104,43666.0
2015-10-01 15:35:00,40.99,40.99,40.9,40.92,128136.0,32.1026,32.1026,32.0321,32.0477,128136.0
2015-10-01 15:40:00,40.92,41.03,40.92,41.02,62690.0,32.0477,32.1339,32.0477,32.1261,62690.0
2015-10-01 15:45:00,41.03,41.11,41.03,41.11,57919.0,32.1339,32.1965,32.1339,32.1965,57919.0
2015-10-01 15:50:00,41.11,41.15,41.09,41.13,112755.0,32.1965,32.2279,32.1809,32.2122,112755.0
2015-10-01 15:55:00,41.13,41.18,41.13,41.14,345642.0,32.2122,32.2514,32.2122,32.22,345642.0
2015-10-02 09:30:00,40.0,40.3,39.96,39.96,459730.0,31.3272,31.5622,31.2959,31.2959,459730.0
2015-10-02 09:35:00,39.95,40.0,39.8,39.8,540736.0,31.2881,31.3272,31.1706,31.1706,540736.0
2015-10-02 09:40:00,39.8,39.94,39.71,39.88,256858.0,31.1706,31.2802,31.1001,31.2332,256858.0
2015-10-02 09:45:00,39.89,39.89,39.77,39.82,422220.0,31.2411,31.2411,31.1471,31.1862,422220.0
2015-10-02 09:50:00,39.81,39.82,39.57,39.58,410949.0,31.1784,31.1862,30.9905,30.9983,410949.0
2015-10-02 09:55:00,39.58,39.67,39.53,39.66,167347.0,30.9983,31.0688,30.9591,31.0609,167347.0
2015-10-02 10:00:00,39.64,39.67,39.32,39.34,391431.0,31.0453,31.0688,30.7947,30.8103,391431.0
2015-10-02 10:05:00,39.33,39.34,39.23,39.29,340588.0,30.8025,30.8103,30.7242,30.7712,340588.0
2015-10-02 10:10:00,39.3,39.34,39.26,39.33,328521.0,30.779,30.8103,30.7477,30.8025,328521.0
2015-10-02 10:15:00,39.33,39.43,39.31,39.37,321706.0,30.8025,30.8808,30.7868,30.8338,321706.0
2015-10-02 10:20:00,39.38,39.47,39.38,39.43,107676.0,30.8416,30.9121,30.8416,30.8808,107676.0
2015-10-02 10:25:00,39.43,39.48,39.38,39.39,69425.0,30.8808,30.92,30.8416,30.8495,69425.0
2015-10-02 10:30:00,39.4,39.43,39.37,39.39,184695.0,30.8573,30.8808,30.8338,30.8495,184695.0
2015-10-02 10:35:00,39.39,39.43,39.36,39.43,86346.0,30.8495,30.8808,30.826,30.8808,86346.0
2015-10-02 10:40:00,39.44,39.54,39.41,39.53,154618.0,30.8886,30.967,30.8651,30.9591,154618.0
2015-10-02 10:45:00,39.53,39.56,39.51,39.55,98809.0,30.9591,30.9826,30.9435,30.9748,98809.0
2015-10-02 10:50:00,39.56,39.58,39.39,39.4,237661.0,30.9826,30.9983,30.8495,30.8573,237661.0
2015-10-02 10:55:00,39.4,39.56,39.4,39.56,129940.0,30.8573,30.9826,30.8573,30.9826,129940.0
2015-10-02 11:00:00,39.55,39.58,39.49,39.54,131546.0,30.9748,30.9983,30.9278,30.967,131546.0
2015-10-02 11:05:00,39.55,39.66,39.53,39.65,115510.0,30.9748,31.0609,30.9591,31.0531,115510.0
2015-10-02 11:10:00,39.64,39.64,39.56,39.56,87776.0,31.0453,31.0453,30.9826,30.9826,87776.0
2015-10-02 11:15:00,39.56,39.56,39.47,39.49,88027.0,30.9826,30.9826,30.9121,30.9278,88027.0
2015-10-02 11:20:00,39.5,39.5,39.38,39.39,124142.0,30.9356,30.9356,30.8416,30.8495,124142.0
2015-10-02 11:25:00,39.39,39.5,39.38,39.43,280300.0,30.8495,30.9356,30.8416,30.8808,280300.0
2015-10-02 11:30:00,39.44,39.55,39.43,39.54,65573.0,30.8886,30.9748,30.8808,30.967,65573.0
2015-10-02 11:35:00,39.55,39.58,39.47,39.48,123289.0,30.9748,30.9983,30.9121,30.92,123289.0
2015-10-02 11:40:00,39.47,39.48,39.41,39.44,51825.0,30.9121,30.92,30.8651,30.8886,51825.0
2015-10-02 11:45:00,39.45,39.45,39.38,39.39,85004.0,30.8965,30.8965,30.8416,30.8495,85004.0
2015-10-02 11:50:00,39.39,39.51,39.36,39.51,60497.0,30.8495,30.9435,30.826,30.9435,60497.0
2015-10-02 11:55:00,39.5,39.54,39.46,39.52,69971.0,30.9356,30.967,30.9043,30.9513,69971.0
2015-10-02 12:00:00,39.52,39.56,39.51,39.52,68804.0,30.9513,30.9826,30.9435,30.9513,68804.0
2015-10-02 12:05:00,39.53,39.6,39.53,39.59,54814.0,30.9591,31.0139,30.9591,31.0061,54814.0
2015-10-02 12:10:00,39.6,39.71,39.59,39.7,76662.0,31.0139,31.1001,31.0061,31.0923,76662.0
2015-10-02 12:15:00,39.7,39.74,39.7,39.73,44526.0,31.0923,31.1236,31.0923,31.1158,44526.0
2015-10-02 12:20:00,39.73,39.8,39.68,39.69,36676.0,31.1158,31.1706,31.0766,31.0844,36676.0
2015-10-02 12:25:00,39.69,39.71,39.65,39.66,133659.0,31.0844,31.1001,31.0531,31.0609,133659.0
2015-10-02 12:30:00,39.66,39.79,39.65,39.74,143167.0,31.0609,31.1628,31.0531,31.1236,143167.0
2015-10-02 12:35:00,39.73,39.77,39.69,39.7,91174.0,31.1158,31.1471,31.0844,31.0923,91174.0
2015-10-02 12:40:00,39.7,39.74,39.69,39.72,128346.0,31.0923,31.1236,31.0844,31.1079,128346.0
2015-10-02 12:45:00,39.72,39.81,39.71,39.78,39828.0,31.1079,31.1784,31.1001,31.1549,39828.0
2015-10-02 12:50:00,39.79,39.93,39.77,39.92,38239.0,31.1628,31.2724,31.1471,31.2646,38239.0
2015-10-02 12:55:00,39.92,39.93,39.87,39.9,28272.0,31.2646,31.2724,31.2254,31.2489,28272.0
2015-10-02 13:00:00,39.9,39.94,39.87,39.91,33794.0,31.2489,31.2802,31.2254,31.2567,33794.0
2015-10-02 13:05:00,39.91,39.92,39.86,39.91,29268.0,31.2567,31.2646,31.2176,31.2567,29268.0
2015-10-02 13:10:00,39.91,39.99,39.91,39.96,38350.0,31.2567,31.3194,31.2567,31.2959,38350.0
2015-10-02 13:15:00,39.97,40.0,39.9,39.92,68378.0,31.3037,31.3272,31.2489,31.2646,68378.0
2015-10-02 13:20:00,39.93,39.94,39.85,39.88,52759.0,31.2724,31.2802,31.2097,31.2332,52759.0
2015-10-02 13:25:00,39.88,39.9,39.84,39.86,74159.0,31.2332,31.2489,31.2019,31.2176,74159.0
2015-10-02 13:30:00,39.87,39.9,39.81,39.82,303048.0,31.2254,31.2489,31.1784,31.1862,303048.0
2015-10-02 13:35:00,39.81,39.82,39.69,39.71,130791.0,31.1784,31.1862,31.0844,31.1001,130791.0
2015-10-02 13:40:00,39.71,39.75,39.65,39.75,189584.0,31.1001,31.1314,31.0531,31.1314,189584.0
2015-10-02 13:45:00,39.74,39.84,39.74,39.83,41842.0,31.1236,31.2019,31.1236,31.1941,41842.0
2015-10-02 13:50:00,39.84,39.87,39.78,39.79,39716.0,31.2019,31.2254,31.1549,31.1628,39716.0
2015-10-02 13:55:00,39.78,39.87,39.78,39.83,46200.0,31.1549,31.2254,31.1549,31.1941,46200.0
2015-10-02 14:00:00,39.83,39.92,39.82,39.92,33746.0,31.1941,31.2646,31.1862,31.2646,33746.0
2015-10-02 14:05:00,39.92,39.99,39.92,39.98,74998.0,31.2646,31.3194,31.2646,31.3116,74998.0
2015-10-02 14:10:00,39.98,39.98,39.91,39.94,50082.0,31.3116,31.3116,31.2567,31.2802,50082.0
2015-10-02 14:15:00,39.94,39.98,39.92,39.94,34583.0,31.2802,31.3116,31.2646,31.2802,34583.0
2015-10-02 14:20:00,39.93,40.0,39.9,40.0,70546.0,31.2724,31.3272,31.2489,31.3272,70546.0
2015-10-02 14:25:00,40.0,40.12,40.0,40.1,233041.0,31.3272,31.4212,31.3272,31.4055,233041.0
2015-10-02 14:30:00,40.09,40.13,40.09,40.09,32229.0,31.3977,31.429,31.3977,31.3977,32229.0
2015-10-02 14:35:00,40.09,40.09,40.04,40.05,25447.0,31.3977,31.3977,31.3585,31.3664,25447.0
2015-10-02 14:40:00,40.06,40.07,39.96,40.0,107028.0,31.3742,31.382,31.2959,31.3272,107028.0
2015-10-02 14:45:00,40.0,40.01,39.96,39.96,48998.0,31.3272,31.3351,31.2959,31.2959,48998.0
2015-10-02 14:50:00,39.96,40.01,39.94,40.0,36614.0,31.2959,31.3351,31.2802,31.3272,36614.0
2015-10-02 14:55:00,40.0,40.01,39.94,39.95,35334.0,31.3272,31.3351,31.2802,31.2881,35334.0
2015-10-02 15:00:00,39.95,40.0,39.93,40.0,59940.0,31.2881,31.3272,31.2724,31.3272,59940.0
2015-10-02 15:05:00,40.0,40.08,39.99,40.08,45576.0,31.3272,31.3899,31.3194,31.3899,45576.0
2015-10-02 15:10:00,40.08,40.16,40.07,40.14,54819.0,31.3899,31.4525,31.382,31.4369,54819.0
2015-10-02 15:15:00,40.15,40.22,40.14,40.21,87579.0,31.4447,31.4995,31.4369,31.4917,87579.0
2015-10-02 15:20:00,40.21,40.22,40.17,40.21,62070.0,31.4917,31.4995,31.4604,31.4917,62070.0
2015-10-02 15:25:00,40.22,40.28,40.21,40.28,95070.0,31.4995,31.5465,31.4917,31.5465,95070.0
2015-10-02 15:30:00,40.28,40.36,40.27,40.35,96944.0,31.5465,31.6092,31.5387,31.6013,96944.0
2015-10-02 15:35:00,40.36,40.42,40.35,40.38,56683.0,31.6092,31.6562,31.6013,31.6248,56683.0
2015-10-02 15:40:00,40.39,40.41,40.36,40.37,49601.0,31.6327,31.6483,31.6092,31.617,49601.0
2015-10-02 15:45:00,40.37,40.45,40.37,40.45,144096.0,31.617,31.6796,31.617,31.6796,144096.0
2015-10-02 15:50:00,40.45,40.5,40.43,40.5,103563.0,31.6796,31.7188,31.664,31.7188,103563.0
2015-10-02 15:55:00,40.49,40.5,40.43,40.49,417722.0,31.711,31.7188,31.664,31.711,417722.0
2015-10-05 09:30:00,40.86,40.9,40.75,40.84,54011.0,32.0008,32.0321,31.9146,31.9851,54011.0
2015-10-05 09:35:00,40.84,41.03,40.82,41.03,101660.0,31.9851,32.1339,31.9694,32.1339,101660.0
2015-10-05 09:40:00,41.03,41.08,40.98,40.98,56005.0,32.1339,32.1731,32.0947,32.0947,56005.0
2015-10-05 09:45:00,40.97,41.06,40.97,41.05,23791.0,32.0869,32.1574,32.0869,32.1496,23791.0
2015-10-05 09:50:00,41.06,41.12,41.06,41.11,50558.0,32.1574,32.2044,32.1574,32.1965,50558.0
2015-10-05 09:55:00,41.12,41.16,41.11,41.16,96781.0,32.2044,32.2357,32.1965,32.2357,96781.0
2015-10-05 10:00:00,41.15,41.17,41.02,41.06,95079.0,32.2279,32.2435,32.1261,32.1574,95079.0
2015-10-05 10:05:00,41.06,41.11,41.06,41.09,45416.0,32.1574,32.1965,32.1574,32.1809,45416.0
2015-10-05 10:10:00,41.09,41.13,41.07,41.1,64610.0,32.1809,32.2122,32.1652,32.1887,64610.0
2015-10-05 10:15:00,41.11,41.13,41.07,41.12,39226.0,32.1965,32.2122,32.1652,32.2044,39226.0
2015-10-05 10:20:00,41.12,41.2,41.11,41.2,35558.0,32.2044,32.267,32.1965,32.267,35558.0
2015-10-05 10:25:00,41.21,41.25,41.17,41.22,246005.0,32.2749,32.3062,32.2435,32.2827,246005.0
2015-10-05 10:30:00,41.23,41.25,41.21,41.22,17680.0,32.2905,32.3062,32.2749,32.2827,17680.0
2015-10-05 10:35:00,41.22,41.24,41.21,41.22,28735.0,32.2827,32.2984,32.2749,32.2827,28735.0
2015-10-05 10:40:00,41.23,41.23,41.16,41.19,21150.0,32.2905,32.2905,32.2357,32.2592,21150.0
2015-10-05 10:45:00,41.18,41.2,41.13,41.17,22807.0,32.2514,32.267,32.2122,32.2435,22807.0
2015-10-05 10:50:00,41.17,41.19,41.13,41.18,68448.0,32.2435,32.2592,32.2122,32.2514,68448.0
2015-10-05 10:55:00,41.19,41.21,41.16,41.17,33365.0,32.2592,32.2749,32.2357,32.2435,33365.0
2015-10-05 11:00:00,41.17,41.25,41.16,41.25,42844.0,32.2435,32.3062,32.2357,32.3062,42844.0
2015-10-05 11:05:00,41.26,41.3,41.26,41.28,20813.0,32.314,32.3454,32.314,32.3297,20813.0
2015-10-05 11:10:00,41.27,41.32,41.27,41.31,23708.0,32.3219,32.361,32.3219,32.3532,23708.0
2015-10-05 11:15:00,41.31,41.31,41.23,41.24,36287.0,32.3532,32.3532,32.2905,32.2984,36287.0
2015-10-05 11:20:00,41.24,41.38,41.23,41.37,30983.0,32.2984,32.408,32.2905,32.4002,30983.0
2015-10-05 11:25:00,41.37,41.44,41.34,41.39,35857.0,32.4002,32.455,32.3767,32.4158,35857.0
2015-10-05 11:30:00,41.39,41.4,41.32,41.33,34900.0,32.4158,32.4237,32.361,32.3688,34900.0
2015-10-05 11:35:00,41.32,41.33,41.26,41.26,57284.0,32.361,32.3688,32.314,32.314,57284.0
2015-10-05 11:40:00,41.27,41.28,41.22,41.23,55909.0,32.3219,32.3297,32.2827,32.2905,55909.0
2015-10-05 11:45:00,41.23,41.25,41.22,41.24,18697.0,32.2905,32.3062,32.2827,32.2984,18697.0
2015-10-05 11:50:00,41.25,41.28,41.24,41.27,14461.0,32.3062,32.3297,32.2984,32.3219,14461.0
2015-10-05 11:55:00,41.26,41.31,41.22,41.31,37965.0,32.314,32.3532,32.2827,32.3532,37965.0
2015-10-05 12:00:00,41.31,41.32,41.26,41.28,28070.0,32.3532,32.361,32.314,32.3297,28070.0
2015-10-05 12:05:00,41.28,41.37,41.28,41.35,27722.0,32.3297,32.4002,32.3297,32.3845,27722.0
2015-10-05 12:10:00,41.34,41.35,41.3,41.33,20363.0,32.3767,32.3845,32.3454,32.3688,20363.0
2015-10-05 12:15:00,41.33,41.38,41.32,41.33,32210.0,32.3688,32.408,32.361,32.3688,32210.0
2015-10-05 12:20:00,41.32,41.32,41.24,41.26,19852.0,32.361,32.361,32.2984,32.314,19852.0
2015-10-05 12:25:00,41.26,41.29,41.24,41.27,42196.0,32.314,32.3375,32.2984,32.3219,42196.0
2015-10-05 12:30:00,41.27,41.31,41.27,41.29,10153.0,32.3219,32.3532,32.3219,32.3375,10153.0
2015-10-05 12:35:00,41.3,41.32,41.28,41.32,21915.0,32.3454,32.361,32.3297,32.361,21915.0
2015-10-05 12:40:00,41.31,41.32,41.29,41.31,12360.0,32.3532,32.361,32.3375,32.3532,12360.0
2015-10-05 12:45:00,41.32,41.35,41.31,41.35,25140.0,32.361,32.3845,32.3532,32.3845,25140.0
2015-10-05 12:50:00,41.35,41.36,41.29,41.29,15495.0,32.3845,32.3923,32.3375,32.3375,15495.0
2015-10-05 12:55:00,41.3,41.31,41.26,41.28,34880.0,32.3454,32.3532,32.314,32.3297,34880.0
2015-10-05 13:00:00,41.29,41.32,41.28,41.31,17135.0,32.3375,32.361,32.3297,32.3532,17135.0
2015-10-05 13:05:00,41.31,41.35,41.31,41.34,12682.0,32.3532,32.3845,32.3532,32.3767,12682.0
2015-10-05 13:10:00,41.34,41.38,41.33,41.37,16062.0,32.3767,32.408,32.3688,32.4002,16062.0
2015-10-05 13:15:00,41.37,41.4,41.37,41.39,12189.0,32.4002,32.4237,32.4002,32.4158,12189.0
2015-10-05 13:20:00,41.38,41.4,41.36,41.38,13731.0,32.408,32.4237,32.3923,32.408,13731.0
2015-10-05 13:25:00,41.37,41.41,41.36,41.37,11600.0,32.4002,32.4315,32.3923,32.4002,11600.0
2015-10-05 13:30:00,41.36,41.36,41.3,41.3,28993.0,32.3923,32.3923,32.3454,32.3454,28993.0
2015-10-05 13:35:00,41.3,41.35,41.29,41.35,13448.0,32.3454,32.3845,32.3375,32.3845,13448.0
2015-10-05 13:40:00,41.34,41.35,41.3,41.3,13908.0,32.3767,32.3845,32.3454,32.3454,13908.0
2015-10-05 13:45:00,41.31,41.41,41.3,41.4,76863.0,32.3532,32.4315,32.3454,32.4237,76863.0
2015-10-05 13:50:00,41.4,41.41,41.37,41.4,87273.0,32.4237,32.4315,32.4002,32.4237,87273.0
2015-10-05 13:55:00,41.4,41.41,41.38,41.41,54816.0,32.4237,32.4315,32.408,32.4315,54816.0
2015-10-05 14:00:00,41.4,41.47,41.4,41.44,45588.0,32.4237,32.4785,32.4237,32.455,45588.0
2015-10-05 14:05:00,41.43,41.45,41.41,41.44,61258.0,32.4472,32.4628,32.4315,32.455,61258.0
2015-10-05 14:10:00,41.44,41.46,41.4,41.41,48769.0,32.455,32.4707,32.4237,32.4315,48769.0
2015-10-05 14:15:00,41.41,41.46,41.4,41.45,28404.0,32.4315,32.4707,32.4237,32.4628,28404.0
2015-10-05 14:20:00,41.45,41.48,41.43,41.46,57347.0,32.4628,32.4863,32.4472,32.4707,57347.0
2015-10-05 14:25:00,41.46,41.5,41.46,41.48,28944.0,32.4707,32.502,32.4707,32.4863,28944.0
2015-10-05 14:30:00,41.49,41.53,41.48,41.51,50995.0,32.4942,32.5255,32.4863,32.5098,50995.0
2015-10-05 14:35:00,41.51,41.52,41.45,41.46,42107.0,32.5098,32.5177,32.4628,32.4707,42107.0
2015-10-05 14:40:00,41.46,41.49,41.45,41.45,27200.0,32.4707,32.4942,32.4628,32.4628,27200.0
2015-10-05 14:45:00,41.45,41.46,41.4,41.4,70623.0,32.4628,32.4707,32.4237,32.4237,70623.0
2015-10-05 14:50:00,41.4,41.44,41.39,41.41,58777.0,32.4237,32.455,32.4158,32.4315,58777.0
2015-10-05 14:55:00,41.4,41.44,41.39,41.43,44271.0,32.4237,32.455,32.4158,32.4472,44271.0
2015-10-05 15:00:00,41.43,41.45,41.41,41.42,41140.0,32.4472,32.4628,32.4315,32.4393,41140.0
2015-10-05 15:05:00,41.42,41.42,41.39,41.42,50591.0,32.4393,32.4393,32.4158,32.4393,50591.0
2015-10-05 15:10:00,41.42,41.42,41.34,41.36,99130.0,32.4393,32.4393,32.3767,32.3923,99130.0
2015-10-05 15:15:00,41.36,41.37,41.31,41.31,63053.0,32.3923,32.4002,32.3532,32.3532,63053.0
2015-10-05 15:20:00,41.31,41.38,41.31,41.37,57438.0,32.3532,32.408,32.3532,32.4002,57438.0
2015-10-05 15:25:00,41.37,41.41,41.36,41.39,80344.0,32.4002,32.4315,32.3923,32.4158,80344.0
2015-10-05 15:30:00,41.39,41.51,41.39,41.48,94262.0,32.4158,32.5098,32.4158,32.4863,94262.0
2015-10-05 15:35:00,41.48,41.49,41.43,41.44,102788.0,32.4863,32.4942,32.4472,32.455,102788.0
2015-10-05 15:40:00,41.44,41.45,41.41,41.44,102812.0,32.455,32.4628,32.4315,32.455,102812.0
2015-10-05 15:45:00,41.45,41.48,41.45,41.48,149745.0,32.4628,32.4863,32.4628,32.4863,149745.0
2015-10-05 15:50:00,41.48,41.51,41.47,41.47,168468.0,32.4863,32.5098,32.4785,32.4785,168468.0
2015-10-05 15:55:00,41.47,41.53,41.47,41.48,248707.0,32.4785,32.5255,32.4785,32.4863,248707.0
2015-10-06 09:30:00,41.5,41.55,41.28,41.39,45231.0,32.502,32.5411,32.3297,32.4158,45231.0
2015-10-06 09:35:00,41.38,41.44,41.34,41.44,54159.0,32.408,32.455,32.3767,32.455,54159.0
2015-10-06 09:40:00,41.44,41.51,41.43,41.51,61740.0,32.455,32.5098,32.4472,32.5098,61740.0
2015-10-06 09:45:00,41.52,41.52,41.38,41.43,52268.0,32.5177,32.5177,32.408,32.4472,52268.0
2015-10-06 09:50:00,41.43,41.46,41.39,41.43,142640.0,32.4472,32.4707,32.4158,32.4472,142640.0
2015-10-06 09:55:00,41.42,41.5,41.42,41.44,190119.0,32.4393,32.502,32.4393,32.455,190119.0
2015-10-06 10:00:00,41.45,41.46,41.37,41.4,40239.0,32.4628,32.4707,32.4002,32.4237,40239.0
2015-10-06 10:05:00,41.4,41.4,41.35,41.36,10146.0,32.4237,32.4237,32.3845,32.3923,10146.0
2015-10-06 10:10:00,41.38,41.43,41.34,41.35,53318.0,32.408,32.4472,32.3767,32.3845,53318.0
2015-10-06 10:15:00,41.36,41.36,41.25,41.25,52281.0,32.3923,32.3923,32.3062,32.3062,52281.0
2015-10-06 10:20:00,41.25,41.28,41.2,41.23,42586.0,32.3062,32.3297,32.267,32.2905,42586.0
2015-10-06 10:25:00,41.23,41.28,41.22,41.25,112897.0,32.2905,32.3297,32.2827,32.3062,112897.0
2015-10-06 10:30:00,41.25,41.29,41.23,41.26,107742.0,32.3062,32.3375,32.2905,32.314,107742.0
2015-10-06 10:35:00,41.26,41.31,41.21,41.3,52395.0,32.314,32.3532,32.2749,32.3454,52395.0
2015-10-06 10:40:00,41.31,41.45,41.31,41.45,98254.0,32.3532,32.4628,32.3532,32.4628,98254.0
2015-10-06 10:45:00,41.45,41.48,41.39,41.39,139625.0,32.4628,32.4863,32.4158,32.4158,139625.0
2015-10-06 10:50:00,41.39,41.39,41.33,41.35,145205.0,32.4158,32.4158,32.3688,32.3845,145205.0
2015-10-06 10:55:00,41.36,41.39,41.33,41.38,15168.0,32.3923,32.4158,32.3688,32.408,15168.0
2015-10-06 11:00:00,41.39,41.47,41.39,41.47,10713.0,32.4158,32.4785,32.4158,32.4785,10713.0
2015-10-06 11:05:00,41.49,41.56,41.47,41.55,22977.0,32.4942,32.549,32.4785,32.5411,22977.0
2015-10-06 11:10:00,41.55,41.64,41.54,41.64,19843.0,32.5411,32.6116,32.5333,32.6116,19843.0
2015-10-06 11:15:00,41.64,41.68,41.62,41.64,202782.0,32.6116,32.643,32.596,32.6116,202782.0
2015-10-06 11:20:00,41.64,41.67,41.6,41.61,38041.0,32.6116,32.6351,32.5803,32.5881,38041.0
2015-10-06 11:25:00,41.61,41.61,41.52,41.57,29467.0,32.5881,32.5881,32.5177,32.5568,29467.0
2015-10-06 11:30:00,41.59,41.6,41.48,41.51,31830.0,32.5725,32.5803,32.4863,32.5098,31830.0
2015-10-06 11:35:00,41.51,41.54,41.43,41.47,36210.0,32.5098,32.5333,32.4472,32.4785,36210.0
2015-10-06 11:40:00,41.47,41.51,41.44,41.48,52453.0,32.4785,32.5098,32.455,32.4863,52453.0
2015-10-06 11:45:00,41.48,41.52,41.44,41.47,24784.0,32.4863,32.5177,32.455,32.4785,24784.0
2015-10-06 11:50:00,41.49,41.5,41.44,41.48,25425.0,32.4942,32.502,32.455,32.4863,25425.0
2015-10-06 11:55:00,41.47,41.47,41.37,41.4,30818.0,32.4785,32.4785,32.4002,32.4237,30818.0
2015-10-06 12:00:00,41.4,41.44,41.39,41.42,13328.0,32.4237,32.455,32.4158,32.4393,13328.0
2015-10-06 12:05:00,41.4,41.43,41.34,41.34,9948.0,32.4237,32.4472,32.3767,32.3767,9948.0
2015-10-06 12:10:00,41.33,41.35,41.26,41.29,34696.0,32.3688,32.3845,32.314,32.3375,34696.0
2015-10-06 12:15:00,41.31,41.32,41.24,41.26,17604.0,32.3532,32.361,32.2984,32.314,17604.0
2015-10-06 12:20:00,41.26,41.35,41.24,41.28,13380.0,32.314,32.3845,32.2984,32.3297,13380.0
2015-10-06 12:25:00,41.29,41.3,41.27,41.29,9858.0,32.3375,32.3454,32.3219,32.3375,9858.0
2015-10-06 12:30:00,41.29,41.29,41.19,41.21,26137.0,32.3375,32.3375,32.2592,32.2749,26137.0
2015-10-06 12:35:00,41.2,41.23,41.15,41.23,56584.0,32.267,32.2905,32.2279,32.2905,56584.0
2015-10-06 12:40:00,41.22,41.25,41.19,41.25,14255.0,32.2827,32.3062,32.2592,32.3062,14255.0
2015-10-06 12:45:00,41.25,41.3,41.23,41.29,14910.0,32.3062,32.3454,32.2905,32.3375,14910.0
2015-10-06 12:50:00,41.3,41.31,41.29,41.3,51261.0,32.3454,32.3532,32.3375,32.3454,51261.0
2015-10-06 12:55:00,41.29,41.32,41.28,41.32,2350.0,32.3375,32.361,32.3297,32.361,2350.0
2015-10-06 13:00:00,41.32,41.37,41.31,41.31,10925.0,32.361,32.4002,32.3532,32.3532,10925.0
2015-10-06 13:05:00,41.31,41.31,41.27,41.31,11700.0,32.3532,32.3532,32.3219,32.3532,11700.0
2015-10-06 13:10:00,41.31,41.37,41.31,41.37,14675.0,32.3532,32.4002,32.3532,32.4002,14675.0
2015-10-06 13:15:00,41.36,41.39,41.35,41.38,9500.0,32.3923,32.4158,32.3845,32.408,9500.0
2015-10-06 13:20:00,41.38,41.4,41.34,41.36,51310.0,32.408,32.4237,32.3767,32.3923,51310.0
2015-10-06 13:25:00,41.35,41.37,41.29,41.3,31131.0,32.3845,32.4002,32.3375,32.3454,31131.0
2015-10-06 13:30:00,41.3,41.31,41.27,41.29,28907.0,32.3454,32.3532,32.3219,32.3375,28907.0
2015-10-06 13:35:00,41.29,41.31,41.29,41.3,4955.0,32.3375,32.3532,32.3375,32.3454,4955.0
2015-10-06 13:40:00,41.3,41.3,41.27,41.28,22823.0,32.3454,32.3454,32.3219,32.3297,22823.0
2015-10-06 13:45:00,41.29,41.34,41.26,41.33,16359.0,32.3375,32.3767,32.314,32.3688,16359.0
2015-10-06 13:50:00,41.33,41.33,41.28,41.31,10947.0,32.3688,32.3688,32.3297,32.3532,10947.0
2015-10-06 13:55:00,41.31,41.33,41.28,41.32,9603.0,32.3532,32.3688,32.3297,32.361,9603.0
2015-10-06 14:00:00,41.31,41.33,41.29,41.3,23070.0,32.3532,32.3688,32.3375,32.3454,23070.0
2015-10-06 14:05:00,41.3,41.31,41.26,41.26,7915.0,32.3454,32.3532,32.314,32.314,7915.0
2015-10-06 14:10:00,41.26,41.36,41.26,41.36,39499.0,32.314,32.3923,32.314,32.3923,39499.0
2015-10-06 14:15:00,41.37,41.45,41.36,41.43,72824.0,32.4002,32.4628,32.3923,32.4472,72824.0
2015-10-06 14:20:00,41.42,41.43,41.39,41.41,21663.0,32.4393,32.4472,32.4158,32.4315,21663.0
2015-10-06 14:25:00,41.4,41.44,41.37,41.43,23800.0,32.4237,32.455,32.4002,32.4472,23800.0
2015-10-06 14:30:00,41.44,41.46,41.39,41.42,21457.0,32.455,32.4707,32.4158,32.4393,21457.0
2015-10-06 14:35:00,41.43,41.44,41.4,41.44,34058.0,32.4472,32.455,32.4237,32.455,34058.0
2015-10-06 14:40:00,41.43,41.44,41.4,41.4,11180.0,32.4472,32.455,32.4237,32.4237,11180.0
2015-10-06 14:45:00,41.4,41.4,41.34,41.39,38106.0,32.4237,32.4237,32.3767,32.4158,38106.0
2015-10-06 14:50:00,41.39,41.4,41.33,41.35,13101.0,32.4158,32.4237,32.3688,32.3845,13101.0
2015-10-06 14:55:00,41.35,41.37,41.31,41.36,22171.0,32.3845,32.4002,32.3532,32.3923,22171.0
2015-10-06 15:00:00,41.35,41.41,41.34,41.39,14027.0,32.3845,32.4315,32.3767,32.4158,14027.0
2015-10-06 15:05:00,41.39,41.4,41.38,41.4,9800.0,32.4158,32.4237,32.408,32.4237,9800.0
2015-10-06 15:10:00,41.37,41.38,41.34,41.38,10769.0,32.4002,32.408,32.3767,32.408,10769.0
2015-10-06 15:15:00,41.38,41.42,41.35,41.42,14870.0,32.408,32.4393,32.3845,32.4393,14870.0
2015-10-06 15:20:00,41.41,41.46,41.38,41.46,31415.0,32.4315,32.4707,32.408,32.4707,31415.0
2015-10-06 15:25:00,41.46,41.46,41.42,41.43,10604.0,32.4707,32.4707,32.4393,32.4472,10604.0
2015-10-06 15:30:00,41.44,41.45,41.41,41.41,27978.0,32.455,32.4628,32.4315,32.4315,27978.0
2015-10-06 15:35:00,41.41,41.42,41.38,41.38,29050.0,32.4315,32.4393,32.408,32.408,29050.0
2015-10-06 15:40:00,41.38,41.41,41.35,41.39,22476.0,32.408,32.4315,32.3845,32.4158,22476.0
2015-10-06 15:45:00,41.39,41.41,41.38,41.39,33910.0,32.4158,32.4315,32.408,32.4158,33910.0
2015-10-06 15:50:00,41.38,41.41,41.35,41.41,74182.0,32.408,32.4315,32.3845,32.4315,74182.0
2015-10-06 15:55:00,41.4,41.42,41.38,41.39,206340.0,32.4237,32.4393,32.408,32.4158,206340.0
2015-10-07 09:30:00,41.66,41.82,41.49,41.72,43590.0,32.6273,32.7526,32.4942,32.6743,43590.0
2015-10-07 09:35:00,41.72,42.06,41.72,42.02,389834.0,32.6743,32.9406,32.6743,32.9092,389834.0
2015-10-07 09:40:00,42.01,42.06,41.95,41.98,33430.0,32.9014,32.9406,32.8544,32.8779,33430.0
2015-10-07 09:45:00,41.98,42.01,41.9,41.99,157922.0,32.8779,32.9014,32.8153,32.8857,157922.0
2015-10-07 09:50:00,41.99,41.99,41.89,41.91,37588.0,32.8857,32.8857,32.8074,32.8231,37588.0
2015-10-07 09:55:00,41.91,41.95,41.91,41.93,34058.0,32.8231,32.8544,32.8231,32.8388,34058.0
2015-10-07 10:00:00,41.93,41.97,41.92,41.96,21685.0,32.8388,32.8701,32.8309,32.8623,21685.0
2015-10-07 10:05:00,41.96,41.96,41.89,41.93,25773.0,32.8623,32.8623,32.8074,32.8388,25773.0
2015-10-07 10:10:00,41.92,41.98,41.91,41.98,9939.0,32.8309,32.8779,32.8231,32.8779,9939.0
2015-10-07 10:15:00,41.98,42.02,41.97,42.0,18359.0,32.8779,32.9092,32.8701,32.8936,18359.0
2015-10-07 10:20:00,41.99,41.99,41.91,41.95,58135.0,32.8857,32.8857,32.8231,32.8544,58135.0
2015-10-07 10:25:00,41.95,42.0,41.93,41.99,10913.0,32.8544,32.8936,32.8388,32.8857,10913.0
2015-10-07 10:30:00,42.0,42.0,41.84,41.85,22552.0,32.8936,32.8936,32.7683,32.7761,22552.0
2015-10-07 10:35:00,41.83,41.83,41.74,41.75,23934.0,32.7604,32.7604,32.69,32.6978,23934.0
2015-10-07 10:40:00,41.75,41.78,41.71,41.74,388564.0,32.6978,32.7213,32.6665,32.69,388564.0
2015-10-07 10:45:00,41.73,41.8,41.72,41.73,17326.0,32.6821,32.7369,32.6743,32.6821,17326.0
2015-10-07 10:50:00,41.73,41.76,41.67,41.76,45136.0,32.6821,32.7056,32.6351,32.7056,45136.0
2015-10-07 10:55:00,41.76,41.79,41.76,41.77,11250.0,32.7056,32.7291,32.7056,32.7134,11250.0
2015-10-07 11:00:00,41.77,41.79,41.75,41.75,15867.0,32.7134,32.7291,32.6978,32.6978,15867.0
2015-10-07 11:05:00,41.75,41.75,41.6,41.67,44451.0,32.6978,32.6978,32.5803,32.6351,44451.0
2015-10-07 11:10:00,41.67,41.68,41.55,41.59,32528.0,32.6351,32.643,32.5411,32.5725,32528.0
2015-10-07 11:15:00,41.59,41.6,41.51,41.58,47278.0,32.5725,32.5803,32.5098,32.5646,47278.0
2015-10-07 11:20:00,41.58,41.66,41.57,41.61,213430.0,32.5646,32.6273,32.5568,32.5881,213430.0
2015-10-07 11:25:00,41.6,41.6,41.55,41.58,12704.0,32.5803,32.5803,32.5411,32.5646,12704.0
2015-10-07 11:30:00,41.57,41.68,41.53,41.68,38992.0,32.5568,32.643,32.5255,32.643,38992.0
2015-10-07 11:35:00,41.69,41.72,41.68,41.69,13070.0,32.6508,32.6743,32.643,32.6508,13070.0
2015-10-07 11:40:00,41.69,41.7,41.61,41.63,12940.0,32.6508,32.6586,32.5881,32.6038,12940.0
2015-10-07 11:45:00,41.62,41.69,41.6,41.64,18639.0,32.596,32.6508,32.5803,32.6116,18639.0
2015-10-07 11:50:00,41.64,41.67,41.62,41.65,23624.0,32.6116,32.6351,32.596,32.6195,23624.0
2015-10-07 11:55:00,41.65,41.73,41.65,41.7,45964.0,32.6195,32.6821,32.6195,32.6586,45964.0
2015-10-07 12:00:00,41.71,41.73,41.66,41.66,14272.0,32.6665,32.6821,32.6273,32.6273,14272.0
2015-10-07 12:05:00,41.66,41.68,41.64,41.64,101007.0,32.6273,32.643,32.6116,32.6116,101007.0
2015-10-07 12:10:00,41.64,41.68,41.63,41.66,14301.0,32.6116,32.643,32.6038,32.6273,14301.0
2015-10-07 12:15:00,41.66,41.68,41.63,41.68,18624.0,32.6273,32.643,32.6038,32.643,18624.0
2015-10-07 12:20:00,41.66,41.66,41.57,41.57,13325.0,32.6273,32.6273,32.5568,32.5568,13325.0
2015-10-07 12:25:00,41.56,41.56,41.53,41.55,18286.0,32.549,32.549,32.5255,32.5411,18286.0
2015-10-07 12:30:00,41.56,41.6,41.56,41.58,77028.0,32.549,32.5803,32.549,32.5646,77028.0
2015-10-07 12:35:00,41.57,41.61,41.55,41.6,18200.0,32.5568,32.5881,32.5411,32.5803,18200.0
2015-10-07 12:40:00,41.6,41.65,41.54,41.65,16821.0,32.5803,32.6195,32.5333,32.6195,16821.0
2015-10-07 12:45:00,41.67,41.69,41.62,41.65,53170.0,32.6351,32.6508,32.596,32.6195,53170.0
2015-10-07 12:50:00,41.66,41.68,41.58,41.6,11944.0,32.6273,32.643,32.5646,32.5803,11944.0
2015-10-07 12:55:00,41.61,41.63,41.6,41.6,13772.0,32.5881,32.6038,32.5803,32.5803,13772.0
2015-10-07 13:00:00,41.59,41.63,41.57,41.59,61016.0,32.5725,32.6038,32.5568,32.5725,61016.0
2015-10-07 13:05:00,41.59,41.68,41.59,41.68,22605.0,32.5725,32.643,32.5725,32.643,22605.0
2015-10-07 13:10:00,41.68,41.74,41.68,41.72,92843.0,32.643,32.69,32.643,32.6743,92843.0
2015-10-07 13:15:00,41.72,41.74,41.71,41.73,6144.0,32.6743,32.69,32.6665,32.6821,6144.0
2015-10-07 13:20:00,41.73,41.78,41.73,41.78,14971.0,32.6821,32.7213,32.6821,32.7213,14971.0
2015-10-07 13:25:00,41.79,41.81,41.77,41.78,16477.0,32.7291,32.7448,32.7134,32.7213,16477.0
2015-10-07 13:30:00,41.79,41.89,41.78,41.88,35603.0,32.7291,32.8074,32.7213,32.7996,35603.0
2015-10-07 13:35:00,41.88,41.89,41.86,41.87,7465.0,32.7996,32.8074,32.7839,32.7918,7465.0
2015-10-07 13:40:00,41.88,41.94,41.87,41.94,14803.0,32.7996,32.8466,32.7918,32.8466,14803.0
2015-10-07 13:45:00,41.93,42.0,41.92,41.98,9408.0,32.8388,32.8936,32.8309,32.8779,9408.0
2015-10-07 13:50:00,41.97,42.02,41.95,42.02,13389.0,32.8701,32.9092,32.8544,32.9092,13389.0
2015-10-07 13:55:00,42.02,42.07,42.0,42.01,15102.0,32.9092,32.9484,32.8936,32.9014,15102.0
2015-10-07 14:00:00,42.01,42.08,42.0,42.08,30682.0,32.9014,32.9562,32.8936,32.9562,30682.0
2015-10-07 14:05:00,42.07,42.11,42.04,42.04,23389.0,32.9484,32.9797,32.9249,32.9249,23389.0
2015-10-07 14:10:00,42.05,42.06,41.99,42.0,39657.0,32.9327,32.9406,32.8857,32.8936,39657.0
2015-10-07 14:15:00,42.0,42.05,42.0,42.02,8499.0,32.8936,32.9327,32.8936,32.9092,8499.0
2015-10-07 14:20:00,42.02,42.02,41.94,41.97,24918.0,32.9092,32.9092,32.8466,32.8701,24918.0
2015-10-07 14:25:00,41.97,41.97,41.93,41.96,14578.0,32.8701,32.8701,32.8388,32.8623,14578.0
2015-10-07 14:30:00,41.97,42.04,41.92,41.92,22831.0,32.8701,32.9249,32.8309,32.8309,22831.0
2015-10-07 14:35:00,41.93,41.99,41.91,41.99,34444.0,32.8388,32.8857,32.8231,32.8857,34444.0
2015-10-07 14:40:00,41.98,42.01,41.97,41.98,28703.0,32.8779,32.9014,32.8701,32.8779,28703.0
2015-10-07 14:45:00,41.98,41.98,41.92,41.94,29617.0,32.8779,32.8779,32.8309,32.8466,29617.0
2015-10-07 14:50:00,41.95,41.99,41.91,41.99,24458.0,32.8544,32.8857,32.8231,32.8857,24458.0
2015-10-07 14:55:00,41.99,41.99,41.97,41.99,12643.0,32.8857,32.8857,32.8701,32.8857,12643.0
2015-10-07 15:00:00,41.98,42.02,41.97,41.98,49542.0,32.8779,32.9092,32.8701,32.8779,49542.0
2015-10-07 15:05:00,41.99,42.01,41.95,41.97,18175.0,32.8857,32.9014,32.8544,32.8701,18175.0
2015-10-07 15:10:00,41.97,42.03,41.97,42.01,42192.0,32.8701,32.9171,32.8701,32.9014,42192.0
2015-10-07 15:15:00,42.01,42.08,41.99,42.03,18711.0,32.9014,32.9562,32.8857,32.9171,18711.0
2015-10-07 15:20:00,42.04,42.04,41.96,42.01,18119.0,32.9249,32.9249,32.8623,32.9014,18119.0
2015-10-07 15:25:00,42.01,42.01,41.95,41.96,22903.0,32.9014,32.9014,32.8544,32.8623,22903.0
2015-10-07 15:30:00,41.96,41.99,41.95,41.96,43193.0,32.8623,32.8857,32.8544,32.8623,43193.0
2015-10-07 15:35:00,41.97,42.02,41.97,42.02,157245.0,32.8701,32.9092,32.8701,32.9092,157245.0
2015-10-07 15:40:00,42.01,42.06,42.0,42.06,51110.0,32.9014,32.9406,32.8936,32.9406,51110.0
2015-10-07 15:45:00,42.06,42.06,41.99,42.0,85077.0,32.9406,32.9406,32.8857,32.8936,85077.0
2015-10-07 15:50:00,42.0,42.04,41.99,42.03,83651.0,32.8936,32.9249,32.8857,32.9171,83651.0
2015-10-07 15:55:00,42.04,42.14,42.03,42.14,143451.0,32.9249,33.0032,32.9171,33.0032,143451.0
2015-10-08 09:30:00,42.03,42.08,41.97,42.03,30588.0,32.9171,32.9562,32.8701,32.9171,30588.0
2015-10-08 09:35:00,42.02,42.04,41.95,41.99,41183.0,32.9092,32.9249,32.8544,32.8857,41183.0
2015-10-08 09:40:00,41.99,42.03,41.89,41.91,48727.0,32.8857,32.9171,32.8074,32.8231,48727.0
2015-10-08 09:45:00,41.9,41.96,41.9,41.92,41074.0,32.8153,32.8623,32.8153,32.8309,41074.0
2015-10-08 09:50:00,41.93,41.97,41.89,41.96,31574.0,32.8388,32.8701,32.8074,32.8623,31574.0
2015-10-08 09:55:00,41.96,41.99,41.94,41.95,14934.0,32.8623,32.8857,32.8466,32.8544,14934.0
2015-10-08 10:00:00,41.95,42.0,41.92,41.94,23982.0,32.8544,32.8936,32.8309,32.8466,23982.0
2015-10-08 10:05:00,41.92,41.97,41.91,41.94,85247.0,32.8309,32.8701,32.8231,32.8466,85247.0
2015-10-08 10:10:00,41.94,41.94,41.84,41.92,24376.0,32.8466,32.8466,32.7683,32.8309,24376.0
2015-10-08 10:15:00,41.91,41.97,41.91,41.95,62110.0,32.8231,32.8701,32.8231,32.8544,62110.0
2015-10-08 10:20:00,41.95,41.95,41.91,41.94,66728.0,32.8544,32.8544,32.8231,32.8466,66728.0
2015-10-08 10:25:00,41.94,41.97,41.91,41.92,22200.0,32.8466,32.8701,32.8231,32.8309,22200.0
2015-10-08 10:30:00,41.93,41.99,41.93,41.97,47667.0,32.8388,32.8857,32.8388,32.8701,47667.0
2015-10-08 10:35:00,41.98,42.06,41.97,42.06,22716.0,32.8779,32.9406,32.8701,32.9406,22716.0
2015-10-08 10:40:00,42.07,42.1,42.06,42.09,22377.0,32.9484,32.9719,32.9406,32.9641,22377.0
2015-10-08 10:45:00,42.09,42.13,42.09,42.09,59437.0,32.9641,32.9954,32.9641,32.9641,59437.0
2015-10-08 10:50:00,42.09,42.11,42.08,42.09,19681.0,32.9641,32.9797,32.9562,32.9641,19681.0
2015-10-08 10:55:00,42.11,42.14,42.11,42.14,52526.0,32.9797,33.0032,32.9797,33.0032,52526.0
2015-10-08 11:00:00,42.14,42.18,42.12,42.15,29738.0,33.0032,33.0346,32.9876,33.0111,29738.0
2015-10-08 11:05:00,42.15,42.15,42.12,42.14,10356.0,33.0111,33.0111,32.9876,33.0032,10356.0
2015-10-08 11:10:00,42.13,42.15,42.12,42.14,16084.0,32.9954,33.0111,32.9876,33.0032,16084.0
2015-10-08 11:15:00,42.14,42.18,42.13,42.18,19928.0,33.0032,33.0346,32.9954,33.0346,19928.0
2015-10-08 11:20:00,42.17,42.26,42.16,42.22,102850.0,33.0267,33.0972,33.0189,33.0659,102850.0
2015-10-08 11:25:00,42.25,42.33,42.25,42.32,57822.0,33.0894,33.152,33.0894,33.1442,57822.0
2015-10-08 11:30:00,42.32,42.38,42.32,42.35,123940.0,33.1442,33.1912,33.1442,33.1677,123940.0
2015-10-08 11:35:00,42.36,42.39,42.35,42.39,125294.0,33.1755,33.199,33.1677,33.199,125294.0
2015-10-08 11:40:00,42.38,42.43,42.38,42.43,37361.0,33.1912,33.2303,33.1912,33.2303,37361.0
2015-10-08 11:45:00,42.43,42.45,42.4,42.4,142493.0,33.2303,33.246,33.2069,33.2069,142493.0
2015-10-08 11:50:00,42.4,42.42,42.35,42.36,75521.0,33.2069,33.2225,33.1677,33.1755,75521.0
2015-10-08 11:55:00,42.36,42.44,42.36,42.43,22968.0,33.1755,33.2382,33.1755,33.2303,22968.0
2015-10-08 12:00:00,42.43,42.45,42.4,42.45,54925.0,33.2303,33.246,33.2069,33.246,54925.0
2015-10-08 12:05:00,42.44,42.45,42.38,42.39,17448.0,33.2382,33.246,33.1912,33.199,17448.0
2015-10-08 12:10:00,42.38,42.42,42.37,42.41,25898.0,33.1912,33.2225,33.1834,33.2147,25898.0
2015-10-08 12:15:00,42.41,42.47,42.4,42.4,95403.0,33.2147,33.2617,33.2069,33.2069,95403.0
2015-10-08 12:20:00,42.41,42.43,42.39,42.42,32088.0,33.2147,33.2303,33.199,33.2225,32088.0
2015-10-08 12:25:00,42.41,42.41,42.32,42.32,15200.0,33.2147,33.2147,33.1442,33.1442,15200.0
2015-10-08 12:30:00,42.33,42.37,42.32,42.36,56024.0,33.152,33.1834,33.1442,33.1755,56024.0
2015-10-08 12:35:00,42.36,42.37,42.34,42.35,20698.0,33.1755,33.1834,33.1599,33.1677,20698.0
2015-10-08 12:40:00,42.36,42.36,42.32,42.33,6230.0,33.1755,33.1755,33.1442,33.152,6230.0
2015-10-08 12:45:00,42.34,42.34,42.22,42.23,25515.0,33.1599,33.1599,33.0659,33.0737,25515.0
2015-10-08 12:50:00,42.22,42.27,42.21,42.26,16041.0,33.0659,33.105,33.058,33.0972,16041.0
2015-10-08 12:55:00,42.27,42.31,42.27,42.29,14864.0,33.105,33.1364,33.105,33.1207,14864.0
2015-10-08 13:00:00,42.29,42.31,42.25,42.25,11200.0,33.1207,33.1364,33.0894,33.0894,11200.0
2015-10-08 13:05:00,42.25,42.33,42.25,42.28,21702.0,33.0894,33.152,33.0894,33.1129,21702.0
2015-10-08 13:10:00,42.28,42.3,42.27,42.29,14700.0,33.1129,33.1285,33.105,33.1207,14700.0
2015-10-08 13:15:00,42.28,42.33,42.27,42.33,11174.0,33.1129,33.152,33.105,33.152,11174.0
2015-10-08 13:20:00,42.33,42.36,42.32,42.36,8947.0,33.152,33.1755,33.1442,33.1755,8947.0
2015-10-08 13:25:00,42.36,42.37,42.34,42.36,10789.0,33.1755,33.1834,33.1599,33.1755,10789.0
2015-10-08 13:30:00,42.36,42.38,42.35,42.36,11718.0,33.1755,33.1912,33.1677,33.1755,11718.0
2015-10-08 13:35:00,42.35,42.36,42.35,42.36,3597.0,33.1677,33.1755,33.1677,33.1755,3597.0
2015-10-08 13:40:00,42.35,42.38,42.32,42.35,14302.0,33.1677,33.1912,33.1442,33.1677,14302.0
2015-10-08 13:45:00,42.34,42.38,42.33,42.36,11157.0,33.1599,33.1912,33.152,33.1755,11157.0
2015-10-08 13:50:00,42.35,42.36,42.33,42.34,8589.0,33.1677,33.1755,33.152,33.1599,8589.0
2015-10-08 13:55:00,42.35,42.39,42.35,42.38,10596.0,33.1677,33.199,33.1677,33.1912,10596.0
2015-10-08 14:00:00,42.38,42.44,42.18,42.18,167114.0,33.1912,33.2382,33.0346,33.0346,167114.0
2015-10-08 14:05:00,42.18,42.21,42.02,42.13,213342.0,33.0346,33.058,32.9092,32.9954,213342.0
2015-10-08 14:10:00,42.12,42.23,42.12,42.21,98435.0,32.9876,33.0737,32.9876,33.058,98435.0
2015-10-08 14:15:00,42.21,42.21,42.12,42.14,166525.0,33.058,33.058,32.9876,33.0032,166525.0
2015-10-08 14:20:00,42.14,42.15,42.09,42.15,50900.0,33.0032,33.0111,32.9641,33.0111,50900.0
2015-10-08 14:25:00,42.16,42.19,42.07,42.19,43613.0,33.0189,33.0424,32.9484,33.0424,43613.0
2015-10-08 14:30:00,42.18,42.31,42.17,42.3,43955.0,33.0346,33.1364,33.0267,33.1285,43955.0
2015-10-08 14:35:00,42.3,42.37,42.28,42.37,12800.0,33.1285,33.1834,33.1129,33.1834,12800.0
2015-10-08 14:40:00,42.38,42.43,42.36,42.36,77319.0,33.1912,33.2303,33.1755,33.1755,77319.0
2015-10-08 14:45:00,42.36,42.44,42.35,42.43,35630.0,33.1755,33.2382,33.1677,33.2303,35630.0
2015-10-08 14:50:00,42.41,42.45,42.38,42.41,28277.0,33.2147,33.246,33.1912,33.2147,28277.0
2015-10-08 14:55:00,42.42,42.5,42.4,42.47,88436.0,33.2225,33.2852,33.2069,33.2617,88436.0
2015-10-08 15:00:00,42.47,42.5,42.43,42.44,44716.0,33.2617,33.2852,33.2303,33.2382,44716.0
2015-10-08 15:05:00,42.44,42.46,42.41,42.46,47485.0,33.2382,33.2538,33.2147,33.2538,47485.0
2015-10-08 15:10:00,42.45,42.49,42.44,42.47,93478.0,33.246,33.2773,33.2382,33.2617,93478.0
2015-10-08 15:15:00,42.47,42.52,42.46,42.47,74924.0,33.2617,33.3008,33.2538,33.2617,74924.0
2015-10-08 15:20:00,42.48,42.5,42.41,42.42,72489.0,33.2695,33.2852,33.2147,33.2225,72489.0
2015-10-08 15:25:00,42.42,42.47,42.39,42.4,176624.0,33.2225,33.2617,33.199,33.2069,176624.0
2015-10-08 15:30:00,42.41,42.44,42.4,42.41,88094.0,33.2147,33.2382,33.2069,33.2147,88094.0
2015-10-08 15:35:00,42.41,42.44,42.38,42.38,120950.0,33.2147,33.2382,33.1912,33.1912,120950.0
2015-10-08 15:40:00,42.39,42.45,42.39,42.45,48137.0,33.199,33.246,33.199,33.246,48137.0
2015-10-08 15:45:00,42.45,42.47,42.44,42.46,82657.0,33.246,33.2617,33.2382,33.2538,82657.0
2015-10-08 15:50:00,42.45,42.48,42.44,42.47,116304.0,33.246,33.2695,33.2382,33.2617,116304.0
2015-10-08 15:55:00,42.47,42.53,42.46,42.52,245492.0,33.2617,33.3087,33.2538,33.3008,245492.0
2015-10-09 09:30:00,42.51,42.57,42.48,42.49,43239.0,33.293,33.34,33.2695,33.2773,43239.0
2015-10-09 09:35:00,42.51,42.74,42.51,42.71,138413.0,33.293,33.4731,33.293,33.4496,138413.0
2015-10-09 09:40:00,42.7,42.71,42.56,42.65,67637.0,33.4418,33.4496,33.3322,33.4026,67637.0
2015-10-09 09:45:00,42.65,42.67,42.57,42.61,57730.0,33.4026,33.4183,33.34,33.3713,57730.0
2015-10-09 09:50:00,42.61,42.64,42.6,42.62,52256.0,33.3713,33.3948,33.3635,33.3792,52256.0
2015-10-09 09:55:00,42.62,42.63,42.56,42.61,68985.0,33.3792,33.387,33.3322,33.3713,68985.0
2015-10-09 10:00:00,42.62,42.62,42.49,42.51,48327.0,33.3792,33.3792,33.2773,33.293,48327.0
2015-10-09 10:05:00,42.51,42.51,42.44,42.45,22005.0,33.293,33.293,33.2382,33.246,22005.0
2015-10-09 10:10:00,42.44,42.48,42.39,42.46,40930.0,33.2382,33.2695,33.199,33.2538,40930.0
2015-10-09 10:15:00,42.46,42.48,42.41,42.42,32377.0,33.2538,33.2695,33.2147,33.2225,32377.0
2015-10-09 10:20:00,42.42,42.43,42.29,42.3,33789.0,33.2225,33.2303,33.1207,33.1285,33789.0
2015-10-09 10:25:00,42.29,42.31,42.23,42.26,44802.0,33.1207,33.1364,33.0737,33.0972,44802.0
2015-10-09 10:30:00,42.26,42.31,42.23,42.28,55575.0,33.0972,33.1364,33.0737,33.1129,55575.0
2015-10-09 10:35:00,42.29,42.35,42.27,42.31,49759.0,33.1207,33.1677,33.105,33.1364,49759.0
2015-10-09 10:40:00,42.31,42.36,42.31,42.34,94836.0,33.1364,33.1755,33.1364,33.1599,94836.0
2015-10-09 10:45:00,42.35,42.38,42.31,42.32,56669.0,33.1677,33.1912,33.1364,33.1442,56669.0
2015-10-09 10:50:00,42.32,42.35,42.29,42.31,53384.0,33.1442,33.1677,33.1207,33.1364,53384.0
2015-10-09 10:55:00,42.32,42.38,42.31,42.36,69521.0,33.1442,33.1912,33.1364,33.1755,69521.0
2015-10-09 11:00:00,42.35,42.39,42.33,42.34,54844.0,33.1677,33.199,33.152,33.1599,54844.0
2015-10-09 11:05:00,42.34,42.34,42.28,42.29,51338.0,33.1599,33.1599,33.1129,33.1207,51338.0
2015-10-09 11:10:00,42.3,42.31,42.25,42.26,62585.0,33.1285,33.1364,33.0894,33.0972,62585.0
2015-10-09 11:15:00,42.26,42.29,42.25,42.27,23352.0,33.0972,33.1207,33.0894,33.105,23352.0
2015-10-09 11:20:00,42.27,42.3,42.26,42.27,16694.0,33.105,33.1285,33.0972,33.105,16694.0
2015-10-09 11:25:00,42.27,42.32,42.27,42.31,27010.0,33.105,33.1442,33.105,33.1364,27010.0
2015-10-09 11:30:00,42.32,42.32,42.26,42.28,16008.0,33.1442,33.1442,33.0972,33.1129,16008.0
2015-10-09 11:35:00,42.29,42.31,42.27,42.3,38494.0,33.1207,33.1364,33.105,33.1285,38494.0
2015-10-09 11:40:00,42.29,42.29,42.23,42.24,33736.0,33.1207,33.1207,33.0737,33.0815,33736.0
2015-10-09 11:45:00,42.23,42.27,42.23,42.23,54747.0,33.0737,33.105,33.0737,33.0737,54747.0
2015-10-09 11:50:00,42.24,42.25,42.22,42.22,74572.0,33.0815,33.0894,33.0659,33.0659,74572.0
2015-10-09 11:55:00,42.21,42.24,42.21,42.23,9962.0,33.058,33.0815,33.058,33.0737,9962.0
2015-10-09 12:00:00,42.24,42.27,42.23,42.23,36651.0,33.0815,33.105,33.0737,33.0737,36651.0
2015-10-09 12:05:00,42.23,42.24,42.18,42.19,14841.0,33.0737,33.0815,33.0346,33.0424,14841.0
2015-10-09 12:10:00,42.18,42.19,42.1,42.12,42188.0,33.0346,33.0424,32.9719,32.9876,42188.0
2015-10-09 12:15:00,42.12,42.12,42.07,42.09,21349.0,32.9876,32.9876,32.9484,32.9641,21349.0
2015-10-09 12:20:00,42.09,42.12,42.06,42.08,20413.0,32.9641,32.9876,32.9406,32.9562,20413.0
2015-10-09 12:25:00,42.07,42.07,42.04,42.06,13100.0,32.9484,32.9484,32.9249,32.9406,13100.0
2015-10-09 12:30:00,42.07,42.07,41.97,41.99,27533.0,32.9484,32.9484,32.8701,32.8857,27533.0
2015-10-09 12:35:00,41.99,42.01,41.98,42.01,13880.0,32.8857,32.9014,32.8779,32.9014,13880.0
2015-10-09 12:40:00,42.0,42.0,41.96,41.97,11456.0,32.8936,32.8936,32.8623,32.8701,11456.0
2015-10-09 12:45:00,41.97,42.01,41.96,42.01,147615.0,32.8701,32.9014,32.8623,32.9014,147615.0
2015-10-09 12:50:00,42.01,42.03,42.0,42.01,9893.0,32.9014,32.9171,32.8936,32.9014,9893.0
2015-10-09 12:55:00,42.01,42.06,42.0,42.04,16300.0,32.9014,32.9406,32.8936,32.9249,16300.0
2015-10-09 13:00:00,42.05,42.09,42.04,42.09,68272.0,32.9327,32.9641,32.9249,32.9641,68272.0
2015-10-09 13:05:00,42.09,42.09,42.01,42.01,16558.0,32.9641,32.9641,32.9014,32.9014,16558.0
2015-10-09 13:10:00,42.02,42.02,41.97,41.98,40880.0,32.9092,32.9092,32.8701,32.8779,40880.0
2015-10-09 13:15:00,41.99,42.03,41.99,42.03,17400.0,32.8857,32.9171,32.8857,32.9171,17400.0
2015-10-09 13:20:00,42.04,42.08,42.04,42.08,10459.0,32.9249,32.9562,32.9249,32.9562,10459.0
2015-10-09 13:25:00,42.07,42.07,42.04,42.04,29278.0,32.9484,32.9484,32.9249,32.9249,29278.0
2015-10-09 13:30:00,42.05,42.05,41.99,41.99,47500.0,32.9327,32.9327,32.8857,32.8857,47500.0
2015-10-09 13:35:00,41.98,42.04,41.98,42.04,12310.0,32.8779,32.9249,32.8779,32.9249,12310.0
2015-10-09 13:40:00,42.03,42.05,41.99,42.04,27138.0,32.9171,32.9327,32.8857,32.9249,27138.0
2015-10-09 13:45:00,42.04,42.09,42.04,42.07,18639.0,32.9249,32.9641,32.9249,32.9484,18639.0
2015-10-09 13:50:00,42.06,42.07,42.05,42.05,13521.0,32.9406,32.9484,32.9327,32.9327,13521.0
2015-10-09 13:55:00,42.05,42.07,42.03,42.03,54474.0,32.9327,32.9484,32.9171,32.9171,54474.0
2015-10-09 14:00:00,42.04,42.07,42.02,42.03,13430.0,32.9249,32.9484,32.9092,32.9171,13430.0
2015-10-09 14:05:00,42.03,42.05,42.02,42.05,13314.0,32.9171,32.9327,32.9092,32.9327,13314.0
2015-10-09 14:10:00,42.05,42.07,42.04,42.04,10629.0,32.9327,32.9484,32.9249,32.9249,10629.0
2015-10-09 14:15:00,42.04,42.04,41.94,41.96,20456.0,32.9249,32.9249,32.8466,32.8623,20456.0
2015-10-09 14:20:00,41.96,41.98,41.93,41.93,23827.0,32.8623,32.8779,32.8388,32.8388,23827.0
2015-10-09 14:25:00,41.93,42.0,41.93,41.99,12477.0,32.8388,32.8936,32.8388,32.8857,12477.0
2015-10-09 14:30:00,41.98,41.99,41.92,41.94,14900.0,32.8779,32.8857,32.8309,32.8466,14900.0
2015-10-09 14:35:00,41.93,41.96,41.93,41.95,9974.0,32.8388,32.8623,32.8388,32.8544,9974.0
2015-10-09 14:40:00,41.95,41.95,41.93,41.94,6883.0,32.8544,32.8544,32.8388,32.8466,6883.0
2015-10-09 14:45:00,41.94,41.94,41.91,41.94,31823.0,32.8466,32.8466,32.8231,32.8466,31823.0
2015-10-09 14:50:00,41.94,41.98,41.93,41.97,22878.0,32.8466,32.8779,32.8388,32.8701,22878.0
2015-10-09 14:55:00,41.97,41.99,41.96,41.98,30735.0,32.8701,32.8857,32.8623,32.8779,30735.0
2015-10-09 15:00:00,41.98,41.98,41.94,41.96,7507.0,32.8779,32.8779,32.8466,32.8623,7507.0
2015-10-09 15:05:00,41.95,41.99,41.94,41.99,12348.0,32.8544,32.8857,32.8466,32.8857,12348.0
2015-10-09 15:10:00,41.98,41.99,41.92,41.94,21730.0,32.8779,32.8857,32.8309,32.8466,21730.0
2015-10-09 15:15:00,41.94,41.96,41.91,41.91,24270.0,32.8466,32.8623,32.8231,32.8231,24270.0
2015-10-09 15:20:00,41.91,41.93,41.9,41.91,25218.0,32.8231,32.8388,32.8153,32.8231,25218.0
2015-10-09 15:25:00,41.9,41.92,41.89,41.89,36488.0,32.8153,32.8309,32.8074,32.8074,36488.0
2015-10-09 15:30:00,41.9,41.97,41.9,41.96,34369.0,32.8153,32.8701,32.8153,32.8623,34369.0
2015-10-09 15:35:00,41.96,42.0,41.95,41.95,27144.0,32.8623,32.8936,32.8544,32.8544,27144.0
2015-10-09 15:40:00,41.96,41.99,41.95,41.99,50751.0,32.8623,32.8857,32.8544,32.8857,50751.0
2015-10-09 15:45:00,41.99,42.0,41.97,41.98,34637.0,32.8857,32.8936,32.8701,32.8779,34637.0
2015-10-09 15:50:00,41.98,42.0,41.97,41.99,46352.0,32.8779,32.8936,32.8701,32.8857,46352.0
2015-10-09 15:55:00,42.0,42.03,41.99,41.99,118838.0,32.8936,32.9171,32.8857,32.8857,118838.0
2015-10-12 09:30:00,41.98,42.03,41.81,41.89,33730.0,32.8779,32.9171,32.7448,32.8074,33730.0
2015-10-12 09:35:00,41.88,41.91,41.73,41.91,53332.0,32.7996,32.8231,32.6821,32.8231,53332.0
2015-10-12 09:40:00,41.92,41.92,41.82,41.88,73555.0,32.8309,32.8309,32.7526,32.7996,73555.0
2015-10-12 09:45:00,41.88,41.91,41.85,41.89,82946.0,32.7996,32.8231,32.7761,32.8074,82946.0
2015-10-12 09:50:00,41.89,42.11,41.89,42.11,51018.0,32.8074,32.9797,32.8074,32.9797,51018.0
2015-10-12 09:55:00,42.13,42.28,42.13,42.28,58819.0,32.9954,33.1129,32.9954,33.1129,58819.0
2015-10-12 10:00:00,42.27,42.33,42.21,42.32,115307.0,33.105,33.152,33.058,33.1442,115307.0
2015-10-12 10:05:00,42.33,42.36,42.28,42.36,94156.0,33.152,33.1755,33.1129,33.1755,94156.0
2015-10-12 10:10:00,42.36,42.36,42.28,42.31,58907.0,33.1755,33.1755,33.1129,33.1364,58907.0
2015-10-12 10:15:00,42.32,42.33,42.21,42.22,73357.0,33.1442,33.152,33.058,33.0659,73357.0
2015-10-12 10:20:00,42.22,42.22,42.14,42.14,110087.0,33.0659,33.0659,33.0032,33.0032,110087.0
2015-10-12 10:25:00,42.14,42.2,42.12,42.2,40573.0,33.0032,33.0502,32.9876,33.0502,40573.0
2015-10-12 10:30:00,42.2,42.25,42.19,42.23,141232.0,33.0502,33.0894,33.0424,33.0737,141232.0
2015-10-12 10:35:00,42.24,42.27,42.23,42.25,349137.0,33.0815,33.105,33.0737,33.0894,349137.0
2015-10-12 10:40:00,42.25,42.25,42.16,42.19,36265.0,33.0894,33.0894,33.0189,33.0424,36265.0
2015-10-12 10:45:00,42.2,42.2,42.13,42.2,98247.0,33.0502,33.0502,32.9954,33.0502,98247.0
2015-10-12 10:50:00,42.2,42.23,42.12,42.14,45259.0,33.0502,33.0737,32.9876,33.0032,45259.0
2015-10-12 10:55:00,42.15,42.19,42.11,42.12,70986.0,33.0111,33.0424,32.9797,32.9876,70986.0
2015-10-12 11:00:00,42.11,42.18,42.11,42.17,45656.0,32.9797,33.0346,32.9797,33.0267,45656.0
2015-10-12 11:05:00,42.17,42.27,42.17,42.26,12364.0,33.0267,33.105,33.0267,33.0972,12364.0
2015-10-12 11:10:00,42.26,42.28,42.23,42.24,28497.0,33.0972,33.1129,33.0737,33.0815,28497.0
2015-10-12 11:15:00,42.24,42.26,42.22,42.25,24047.0,33.0815,33.0972,33.0659,33.0894,24047.0
2015-10-12 11:20:00,42.26,42.34,42.25,42.31,25506.0,33.0972,33.1599,33.0894,33.1364,25506.0
2015-10-12 11:25:00,42.32,42.32,42.3,42.32,22800.0,33.1442,33.1442,33.1285,33.1442,22800.0
2015-10-12 11:30:00,42.32,42.35,42.31,42.33,21328.0,33.1442,33.1677,33.1364,33.152,21328.0
2015-10-12 11:35:00,42.33,42.33,42.25,42.28,22917.0,33.152,33.152,33.0894,33.1129,22917.0
2015-10-12 11:40:00,42.28,42.36,42.22,42.34,31451.0,33.1129,33.1755,33.0659,33.1599,31451.0
2015-10-12 11:45:00,42.32,42.35,42.31,42.32,12572.0,33.1442,33.1677,33.1364,33.1442,12572.0
2015-10-12 11:50:00,42.34,42.36,42.32,42.36,21025.0,33.1599,33.1755,33.1442,33.1755,21025.0
2015-10-12 11:55:00,42.36,42.38,42.32,42.34,32098.0,33.1755,33.1912,33.1442,33.1599,32098.0
2015-10-12 12:00:00,42.34,42.34,42.29,42.32,19719.0,33.1599,33.1599,33.1207,33.1442,19719.0
2015-10-12 12:05:00,42.32,42.32,42.28,42.31,14400.0,33.1442,33.1442,33.1129,33.1364,14400.0
2015-10-12 12:10:00,42.31,42.34,42.31,42.33,18610.0,33.1364,33.1599,33.1364,33.152,18610.0
2015-10-12 12:15:00,42.33,42.35,42.3,42.3,23219.0,33.152,33.1677,33.1285,33.1285,23219.0
2015-10-12 12:20:00,42.3,42.31,42.28,42.29,12700.0,33.1285,33.1364,33.1129,33.1207,12700.0
2015-10-12 12:25:00,42.29,42.31,42.27,42.3,22038.0,33.1207,33.1364,33.105,33.1285,22038.0
2015-10-12 12:30:00,42.3,42.3,42.25,42.26,22450.0,33.1285,33.1285,33.0894,33.0972,22450.0
2015-10-12 12:35:00,42.26,42.27,42.25,42.25,11859.0,33.0972,33.105,33.0894,33.0894,11859.0
2015-10-12 12:40:00,42.25,42.25,42.18,42.18,11667.0,33.0894,33.0894,33.0346,33.0346,11667.0
2015-10-12 12:45:00,42.19,42.23,42.19,42.2,13880.0,33.0424,33.0737,33.0424,33.0502,13880.0
2015-10-12 12:50:00,42.2,42.25,42.2,42.23,29633.0,33.0502,33.0894,33.0502,33.0737,29633.0
2015-10-12 12:55:00,42.23,42.25,42.22,42.25,11524.0,33.0737,33.0894,33.0659,33.0894,11524.0
2015-10-12 13:00:00,42.26,42.26,42.22,42.23,14368.0,33.0972,33.0972,33.0659,33.0737,14368.0
2015-10-12 13:05:00,42.23,42.23,42.17,42.21,17022.0,33.0737,33.0737,33.0267,33.058,17022.0
2015-10-12 13:10:00,42.21,42.24,42.19,42.23,25693.0,33.058,33.0815,33.0424,33.0737,25693.0
2015-10-12 13:15:00,42.23,42.25,42.22,42.24,11585.0,33.0737,33.0894,33.0659,33.0815,11585.0
2015-10-12 13:20:00,42.26,42.28,42.25,42.27,6207.0,33.0972,33.1129,33.0894,33.105,6207.0
2015-10-12 13:25:00,42.27,42.27,42.25,42.26,10631.0,33.105,33.105,33.0894,33.0972,10631.0
2015-10-12 13:30:00,42.26,42.28,42.23,42.24,15760.0,33.0972,33.1129,33.0737,33.0815,15760.0
2015-10-12 13:35:00,42.24,42.28,42.24,42.27,19274.0,33.0815,33.1129,33.0815,33.105,19274.0
2015-10-12 13:40:00,42.28,42.29,42.24,42.25,18691.0,33.1129,33.1207,33.0815,33.0894,18691.0
2015-10-12 13:45:00,42.23,42.27,42.22,42.26,10482.0,33.0737,33.105,33.0659,33.0972,10482.0
2015-10-12 13:50:00,42.27,42.27,42.22,42.24,32916.0,33.105,33.105,33.0659,33.0815,32916.0
2015-10-12 13:55:00,42.25,42.25,42.22,42.23,13365.0,33.0894,33.0894,33.0659,33.0737,13365.0
2015-10-12 14:00:00,42.24,42.26,42.23,42.26,17778.0,33.0815,33.0972,33.0737,33.0972,17778.0
2015-10-12 14:05:00,42.27,42.33,42.27,42.33,67422.0,33.105,33.152,33.105,33.152,67422.0
2015-10-12 14:10:00,42.33,42.33,42.29,42.3,13968.0,33.152,33.152,33.1207,33.1285,13968.0
2015-10-12 14:15:00,42.3,42.31,42.28,42.28,13384.0,33.1285,33.1364,33.1129,33.1129,13384.0
2015-10-12 14:20:00,42.29,42.31,42.29,42.3,14120.0,33.1207,33.1364,33.1207,33.1285,14120.0
2015-10-12 14:25:00,42.3,42.33,42.28,42.29,34834.0,33.1285,33.152,33.1129,33.1207,34834.0
2015-10-12 14:30:00,42.29,42.31,42.28,42.3,18199.0,33.1207,33.1364,33.1129,33.1285,18199.0
2015-10-12 14:35:00,42.3,42.32,42.29,42.29,19386.0,33.1285,33.1442,33.1207,33.1207,19386.0
2015-10-12 14:40:00,42.28,42.3,42.27,42.28,10745.0,33.1129,33.1285,33.105,33.1129,10745.0
2015-10-12 14:45:00,42.28,42.35,42.28,42.34,122309.0,33.1129,33.1677,33.1129,33.1599,122309.0
2015-10-12 14:50:00,42.35,42.38,42.34,42.37,15283.0,33.1677,33.1912,33.1599,33.1834,15283.0
2015-10-12 14:55:00,42.37,42.38,42.34,42.36,8039.0,33.1834,33.1912,33.1599,33.1755,8039.0
2015-10-12 15:00:00,42.36,42.36,42.33,42.33,33032.0,33.1755,33.1755,33.152,33.152,33032.0
2015-10-12 15:05:00,42.33,42.36,42.32,42.35,22939.0,33.152,33.1755,33.1442,33.1677,22939.0
2015-10-12 15:10:00,42.35,42.39,42.34,42.37,41741.0,33.1677,33.199,33.1599,33.1834,41741.0
2015-10-12 15:15:00,42.37,42.38,42.34,42.35,138511.0,33.1834,33.1912,33.1599,33.1677,138511.0
2015-10-12 15:20:00,42.35,42.37,42.34,42.35,29883.0,33.1677,33.1834,33.1599,33.1677,29883.0
2015-10-12 15:25:00,42.34,42.35,42.31,42.32,22148.0,33.1599,33.1677,33.1364,33.1442,22148.0
2015-10-12 15:30:00,42.32,42.33,42.28,42.29,201692.0,33.1442,33.152,33.1129,33.1207,201692.0
2015-10-12 15:35:00,42.29,42.31,42.27,42.3,200960.0,33.1207,33.1364,33.105,33.1285,200960.0
2015-10-12 15:40:00,42.3,42.31,42.28,42.3,91009.0,33.1285,33.1364,33.1129,33.1285,91009.0
2015-10-12 15:45:00,42.3,42.32,42.28,42.29,145415.0,33.1285,33.1442,33.1129,33.1207,145415.0
2015-10-12 15:50:00,42.29,42.29,42.27,42.27,126667.0,33.1207,33.1207,33.105,33.105,126667.0
2015-10-12 15:55:00,42.27,42.33,42.26,42.31,170168.0,33.105,33.152,33.0972,33.1364,170168.0
2015-10-13 09:30:00,42.1,42.28,42.04,42.28,12517.0,32.9719,33.1129,32.9249,33.1129,12517.0
2015-10-13 09:35:00,42.28,42.4,42.25,42.29,113090.0,33.1129,33.2069,33.0894,33.1207,113090.0
2015-10-13 09:40:00,42.3,42.36,42.23,42.27,84843.0,33.1285,33.1755,33.0737,33.105,84843.0
2015-10-13 09:45:00,42.26,42.27,42.22,42.25,168602.0,33.0972,33.105,33.0659,33.0894,168602.0
2015-10-13 09:50:00,42.24,42.35,42.24,42.33,45980.0,33.0815,33.1677,33.0815,33.152,45980.0
2015-10-13 09:55:00,42.32,42.32,42.25,42.3,111259.0,33.1442,33.1442,33.0894,33.1285,111259.0
2015-10-13 10:00:00,42.3,42.39,42.3,42.39,49005.0,33.1285,33.199,33.1285,33.199,49005.0
2015-10-13 10:05:00,42.38,42.4,42.34,42.38,32881.0,33.1912,33.2069,33.1599,33.1912,32881.0
2015-10-13 10:10:00,42.39,42.43,42.38,42.43,183131.0,33.199,33.2303,33.1912,33.2303,183131.0
2015-10-13 10:15:00,42.42,42.46,42.39,42.45,105562.0,33.2225,33.2538,33.199,33.246,105562.0
2015-10-13 10:20:00,42.47,42.52,42.45,42.47,148807.0,33.2617,33.3008,33.246,33.2617,148807.0
2015-10-13 10:25:00,42.45,42.53,42.45,42.5,199188.0,33.246,33.3087,33.246,33.2852,199188.0
2015-10-13 10:30:00,42.5,42.53,42.49,42.49,23316.0,33.2852,33.3087,33.2773,33.2773,23316.0
2015-10-13 10:35:00,42.49,42.5,42.39,42.39,15845.0,33.2773,33.2852,33.199,33.199,15845.0
2015-10-13 10:40:00,42.39,42.43,42.38,42.42,20752.0,33.199,33.2303,33.1912,33.2225,20752.0
2015-10-13 10:45:00,42.42,42.45,42.37,42.38,25004.0,33.2225,33.246,33.1834,33.1912,25004.0
2015-10-13 10:50:00,42.37,42.42,42.34,42.41,58100.0,33.1834,33.2225,33.1599,33.2147,58100.0
2015-10-13 10:55:00,42.41,42.47,42.41,42.47,34463.0,33.2147,33.2617,33.2147,33.2617,34463.0
2015-10-13 11:00:00,42.47,42.47,42.44,42.47,92449.0,33.2617,33.2617,33.2382,33.2617,92449.0
2015-10-13 11:05:00,42.47,42.49,42.45,42.46,25713.0,33.2617,33.2773,33.246,33.2538,25713.0
2015-10-13 11:10:00,42.46,42.5,42.44,42.47,51729.0,33.2538,33.2852,33.2382,33.2617,51729.0
2015-10-13 11:15:00,42.46,42.48,42.45,42.46,42769.0,33.2538,33.2695,33.246,33.2538,42769.0
2015-10-13 11:20:00,42.45,42.49,42.43,42.43,15140.0,33.246,33.2773,33.2303,33.2303,15140.0
2015-10-13 11:25:00,42.43,42.43,42.39,42.39,24084.0,33.2303,33.2303,33.199,33.199,24084.0
2015-10-13 11:30:00,42.38,42.39,42.35,42.37,13412.0,33.1912,33.199,33.1677,33.1834,13412.0
2015-10-13 11:35:00,42.38,42.41,42.35,42.39,20110.0,33.1912,33.2147,33.1677,33.199,20110.0
2015-10-13 11:40:00,42.39,42.39,42.32,42.37,27568.0,33.199,33.199,33.1442,33.1834,27568.0
2015-10-13 11:45:00,42.37,42.39,42.33,42.35,39552.0,33.1834,33.199,33.152,33.1677,39552.0
2015-10-13 11:50:00,42.35,42.37,42.31,42.37,21986.0,33.1677,33.1834,33.1364,33.1834,21986.0
2015-10-13 11:55:00,42.35,42.37,42.32,42.33,4987.0,33.1677,33.1834,33.1442,33.152,4987.0
2015-10-13 12:00:00,42.33,42.35,42.31,42.33,8100.0,33.152,33.1677,33.1364,33.152,8100.0
2015-10-13 12:05:00,42.33,42.33,42.29,42.3,13383.0,33.152,33.152,33.1207,33.1285,13383.0
2015-10-13 12:10:00,42.29,42.3,42.22,42.24,55733.0,33.1207,33.1285,33.0659,33.0815,55733.0
2015-10-13 12:15:00,42.23,42.26,42.21,42.24,23070.0,33.0737,33.0972,33.058,33.0815,23070.0
2015-10-13 12:20:00,42.24,42.29,42.23,42.28,9890.0,33.0815,33.1207,33.0737,33.1129,9890.0
2015-10-13 12:25:00,42.27,42.29,42.23,42.23,8974.0,33.105,33.1207,33.0737,33.0737,8974.0
2015-10-13 12:30:00,42.23,42.25,42.23,42.23,15054.0,33.0737,33.0894,33.0737,33.0737,15054.0
2015-10-13 12:35:00,42.23,42.24,42.18,42.2,21212.0,33.0737,33.0815,33.0346,33.0502,21212.0
2015-10-13 12:40:00,42.19,42.21,42.16,42.16,10582.0,33.0424,33.058,33.0189,33.0189,10582.0
2015-10-13 12:45:00,42.15,42.16,42.11,42.11,24877.0,33.0111,33.0189,32.9797,32.9797,24877.0
2015-10-13 12:50:00,42.12,42.12,42.08,42.1,57903.0,32.9876,32.9876,32.9562,32.9719,57903.0
2015-10-13 12:55:00,42.1,42.1,42.03,42.05,55274.0,32.9719,32.9719,32.9171,32.9327,55274.0
2015-10-13 13:00:00,42.04,42.07,42.02,42.07,11717.0,32.9249,32.9484,32.9092,32.9484,11717.0
2015-10-13 13:05:00,42.07,42.07,41.98,41.99,179648.0,32.9484,32.9484,32.8779,32.8857,179648.0
2015-10-13 13:10:00,41.99,41.99,41.97,41.99,26303.0,32.8857,32.8857,32.8701,32.8857,26303.0
2015-10-13 13:15:00,42.0,42.05,41.99,42.05,13309.0,32.8936,32.9327,32.8857,32.9327,13309.0
2015-10-13 13:20:00,42.05,42.06,41.97,41.98,42902.0,32.9327,32.9406,32.8701,32.8779,42902.0
2015-10-13 13:25:00,41.99,42.03,41.97,42.03,39587.0,32.8857,32.9171,32.8701,32.9171,39587.0
2015-10-13 13:30:00,42.03,42.04,41.98,42.01,35022.0,32.9171,32.9249,32.8779,32.9014,35022.0
2015-10-13 13:35:00,42.0,42.02,41.95,42.0,81662.0,32.8936,32.9092,32.8544,32.8936,81662.0
2015-10-13 13:40:00,42.01,42.05,42.0,42.03,11030.0,32.9014,32.9327,32.8936,32.9171,11030.0
2015-10-13 13:45:00,42.02,42.09,42.02,42.09,13921.0,32.9092,32.9641,32.9092,32.9641,13921.0
2015-10-13 13:50:00,42.09,42.1,42.08,42.08,12200.0,32.9641,32.9719,32.9562,32.9562,12200.0
2015-10-13 13:55:00,42.07,42.08,42.01,42.02,23838.0,32.9484,32.9562,32.9014,32.9092,23838.0
2015-10-13 14:00:00,42.03,42.03,41.98,42.02,20368.0,32.9171,32.9171,32.8779,32.9092,20368.0
2015-10-13 14:05:00,42.02,42.04,42.0,42.01,6910.0,32.9092,32.9249,32.8936,32.9014,6910.0
2015-10-13 14:10:00,42.02,42.06,42.01,42.06,17760.0,32.9092,32.9406,32.9014,32.9406,17760.0
2015-10-13 14:15:00,42.06,42.08,42.05,42.07,26172.0,32.9406,32.9562,32.9327,32.9484,26172.0
2015-10-13 14:20:00,42.07,42.07,42.02,42.04,16936.0,32.9484,32.9484,32.9092,32.9249,16936.0
2015-10-13 14:25:00,42.03,42.05,42.0,42.01,11040.0,32.9171,32.9327,32.8936,32.9014,11040.0
2015-10-13 14:30:00,42.01,42.01,41.97,41.99,104803.0,32.9014,32.9014,32.8701,32.8857,104803.0
2015-10-13 14:35:00,41.99,42.05,41.99,42.03,18837.0,32.8857,32.9327,32.8857,32.9171,18837.0
2015-10-13 14:40:00,42.03,42.04,42.02,42.02,10395.0,32.9171,32.9249,32.9092,32.9092,10395.0
2015-10-13 14:45:00,42.02,42.07,42.02,42.07,20068.0,32.9092,32.9484,32.9092,32.9484,20068.0
2015-10-13 14:50:00,42.07,42.1,42.05,42.1,32782.0,32.9484,32.9719,32.9327,32.9719,32782.0
2015-10-13 14:55:00,42.11,42.15,42.11,42.15,99145.0,32.9797,33.0111,32.9797,33.0111,99145.0
2015-10-13 15:00:00,42.14,42.15,42.13,42.14,28888.0,33.0032,33.0111,32.9954,33.0032,28888.0
2015-10-13 15:05:00,42.14,42.14,42.09,42.11,19983.0,33.0032,33.0032,32.9641,32.9797,19983.0
2015-10-13 15:10:00,42.11,42.14,42.1,42.1,25144.0,32.9797,33.0032,32.9719,32.9719,25144.0
2015-10-13 15:15:00,42.11,42.11,42.08,42.09,30218.0,32.9797,32.9797,32.9562,32.9641,30218.0
2015-10-13 15:20:00,42.09,42.09,42.06,42.06,21310.0,32.9641,32.9641,32.9406,32.9406,21310.0
2015-10-13 15:25:00,42.06,42.07,42.03,42.07,84855.0,32.9406,32.9484,32.9171,32.9484,84855.0
2015-10-13 15:30:00,42.06,42.09,42.03,42.03,40047.0,32.9406,32.9641,32.9171,32.9171,40047.0
2015-10-13 15:35:00,42.03,42.03,41.97,41.99,181243.0,32.9171,32.9171,32.8701,32.8857,181243.0
2015-10-13 15:40:00,41.98,42.01,41.96,41.96,150338.0,32.8779,32.9014,32.8623,32.8623,150338.0
2015-10-13 15:45:00,41.97,42.0,41.97,42.0,20662.0,32.8701,32.8936,32.8701,32.8936,20662.0
2015-10-13 15:50:00,41.99,42.01,41.97,41.98,202269.0,32.8857,32.9014,32.8701,32.8779,202269.0
2015-10-13 15:55:00,41.99,42.03,41.99,42.0,165539.0,32.8857,32.9171,32.8857,32.8936,165539.0
2015-10-14 09:30:00,41.93,42.04,41.39,41.39,60670.0,32.8388,32.9249,32.4158,32.4158,60670.0
2015-10-14 09:35:00,41.39,41.46,41.21,41.39,420365.0,32.4158,32.4707,32.2749,32.4158,420365.0
2015-10-14 09:40:00,41.42,41.63,41.38,41.57,387364.0,32.4393,32.6038,32.408,32.5568,387364.0
2015-10-14 09:45:00,41.57,41.69,41.56,41.68,103466.0,32.5568,32.6508,32.549,32.643,103466.0
2015-10-14 09:50:00,41.67,41.77,41.63,41.75,91877.0,32.6351,32.7134,32.6038,32.6978,91877.0
2015-10-14 09:55:00,41.75,41.8,41.74,41.78,125900.0,32.6978,32.7369,32.69,32.7213,125900.0
2015-10-14 10:00:00,41.73,41.74,41.65,41.69,60258.0,32.6821,32.69,32.6195,32.6508,60258.0
2015-10-14 10:05:00,41.69,41.75,41.63,41.65,91747.0,32.6508,32.6978,32.6038,32.6195,91747.0
2015-10-14 10:10:00,41.65,41.65,41.57,41.58,90370.0,32.6195,32.6195,32.5568,32.5646,90370.0
2015-10-14 10:15:00,41.57,41.59,41.51,41.56,40158.0,32.5568,32.5725,32.5098,32.549,40158.0
2015-10-14 10:20:00,41.56,41.59,41.52,41.55,43491.0,32.549,32.5725,32.5177,32.5411,43491.0
2015-10-14 10:25:00,41.55,41.57,41.45,41.51,37039.0,32.5411,32.5568,32.4628,32.5098,37039.0
2015-10-14 10:30:00,41.5,41.5,41.44,41.48,26380.0,32.502,32.502,32.455,32.4863,26380.0
2015-10-14 10:35:00,41.48,41.48,41.31,41.33,109574.0,32.4863,32.4863,32.3532,32.3688,109574.0
2015-10-14 10:40:00,41.33,41.4,41.32,41.33,62435.0,32.3688,32.4237,32.361,32.3688,62435.0
2015-10-14 10:45:00,41.32,41.33,41.27,41.29,33809.0,32.361,32.3688,32.3219,32.3375,33809.0
2015-10-14 10:50:00,41.3,41.33,41.27,41.27,33021.0,32.3454,32.3688,32.3219,32.3219,33021.0
2015-10-14 10:55:00,41.27,41.33,41.27,41.3,21219.0,32.3219,32.3688,32.3219,32.3454,21219.0
2015-10-14 11:00:00,41.31,41.38,41.27,41.37,19331.0,32.3532,32.408,32.3219,32.4002,19331.0
2015-10-14 11:05:00,41.37,41.38,41.3,41.34,50634.0,32.4002,32.408,32.3454,32.3767,50634.0
2015-10-14 11:10:00,41.33,41.33,41.22,41.22,61751.0,32.3688,32.3688,32.2827,32.2827,61751.0
2015-10-14 11:15:00,41.23,41.27,41.2,41.2,25777.0,32.2905,32.3219,32.267,32.267,25777.0
2015-10-14 11:20:00,41.2,41.21,41.15,41.17,27251.0,32.267,32.2749,32.2279,32.2435,27251.0
2015-10-14 11:25:00,41.16,41.21,41.16,41.2,75205.0,32.2357,32.2749,32.2357,32.267,75205.0
2015-10-14 11:30:00,41.2,41.25,41.19,41.24,67479.0,32.267,32.3062,32.2592,32.2984,67479.0
2015-10-14 11:35:00,41.24,41.36,41.23,41.36,34662.0,32.2984,32.3923,32.2905,32.3923,34662.0
2015-10-14 11:40:00,41.35,41.37,41.32,41.34,24515.0,32.3845,32.4002,32.361,32.3767,24515.0
2015-10-14 11:45:00,41.34,41.34,41.22,41.22,28315.0,32.3767,32.3767,32.2827,32.2827,28315.0
2015-10-14 11:50:00,41.22,41.29,41.22,41.25,24823.0,32.2827,32.3375,32.2827,32.3062,24823.0
2015-10-14 11:55:00,41.24,41.28,41.21,41.27,26880.0,32.2984,32.3297,32.2749,32.3219,26880.0
2015-10-14 12:00:00,41.27,41.28,41.21,41.22,22207.0,32.3219,32.3297,32.2749,32.2827,22207.0
2015-10-14 12:05:00,41.22,41.22,41.13,41.14,19493.0,32.2827,32.2827,32.2122,32.22,19493.0
2015-10-14 12:10:00,41.13,41.19,41.13,41.18,43263.0,32.2122,32.2592,32.2122,32.2514,43263.0
2015-10-14 12:15:00,41.17,41.21,41.14,41.18,27797.0,32.2435,32.2749,32.22,32.2514,27797.0
2015-10-14 12:20:00,41.18,41.21,41.15,41.2,75374.0,32.2514,32.2749,32.2279,32.267,75374.0
2015-10-14 12:25:00,41.2,41.2,41.15,41.16,33701.0,32.267,32.267,32.2279,32.2357,33701.0
2015-10-14 12:30:00,41.17,41.24,41.14,41.23,35255.0,32.2435,32.2984,32.22,32.2905,35255.0
2015-10-14 12:35:00,41.23,41.24,41.2,41.22,21540.0,32.2905,32.2984,32.267,32.2827,21540.0
2015-10-14 12:40:00,41.21,41.28,41.2,41.27,16887.0,32.2749,32.3297,32.267,32.3219,16887.0
2015-10-14 12:45:00,41.27,41.32,41.26,41.28,33211.0,32.3219,32.361,32.314,32.3297,33211.0
2015-10-14 12:50:00,41.27,41.38,41.26,41.34,17993.0,32.3219,32.408,32.314,32.3767,17993.0
2015-10-14 12:55:00,41.34,41.37,41.3,41.32,13076.0,32.3767,32.4002,32.3454,32.361,13076.0
2015-10-14 13:00:00,41.32,41.35,41.26,41.26,17176.0,32.361,32.3845,32.314,32.314,17176.0
2015-10-14 13:05:00,41.24,41.28,41.23,41.27,25026.0,32.2984,32.3297,32.2905,32.3219,25026.0
2015-10-14 13:10:00,41.28,41.31,41.27,41.31,18426.0,32.3297,32.3532,32.3219,32.3532,18426.0
2015-10-14 13:15:00,41.33,41.34,41.24,41.27,26385.0,32.3688,32.3767,32.2984,32.3219,26385.0
2015-10-14 13:20:00,41.27,41.28,41.22,41.27,12822.0,32.3219,32.3297,32.2827,32.3219,12822.0
2015-10-14 13:25:00,41.26,41.27,41.24,41.26,10156.0,32.314,32.3219,32.2984,32.314,10156.0
2015-10-14 13:30:00,41.26,41.3,41.22,41.29,43948.0,32.314,32.3454,32.2827,32.3375,43948.0
2015-10-14 13:35:00,41.3,41.31,41.25,41.27,25020.0,32.3454,32.3532,32.3062,32.3219,25020.0
2015-10-14 13:40:00,41.27,41.27,41.22,41.24,8382.0,32.3219,32.3219,32.2827,32.2984,8382.0
2015-10-14 13:45:00,41.24,41.24,41.21,41.22,13070.0,32.2984,32.2984,32.2749,32.2827,13070.0
2015-10-14 13:50:00,41.21,41.21,41.16,41.18,20182.0,32.2749,32.2749,32.2357,32.2514,20182.0
2015-10-14 13:55:00,41.17,41.19,41.16,41.18,7201.0,32.2435,32.2592,32.2357,32.2514,7201.0
2015-10-14 14:00:00,41.19,41.24,41.13,41.13,23436.0,32.2592,32.2984,32.2122,32.2122,23436.0
2015-10-14 14:05:00,41.12,41.14,41.04,41.07,34976.0,32.2044,32.22,32.1417,32.1652,34976.0
2015-10-14 14:10:00,41.07,41.12,41.04,41.1,26300.0,32.1652,32.2044,32.1417,32.1887,26300.0
2015-10-14 14:15:00,41.09,41.1,41.04,41.05,13117.0,32.1809,32.1887,32.1417,32.1496,13117.0
2015-10-14 14:20:00,41.04,41.09,41.03,41.05,175088.0,32.1417,32.1809,32.1339,32.1496,175088.0
2015-10-14 14:25:00,41.03,41.03,40.95,40.95,26991.0,32.1339,32.1339,32.0712,32.0712,26991.0
2015-10-14 14:30:00,40.95,40.96,40.87,40.87,46790.0,32.0712,32.0791,32.0086,32.0086,46790.0
2015-10-14 14:35:00,40.88,40.92,40.85,40.92,34018.0,32.0164,32.0477,31.9929,32.0477,34018.0
2015-10-14 14:40:00,40.92,40.92,40.87,40.88,20010.0,32.0477,32.0477,32.0086,32.0164,20010.0
2015-10-14 14:45:00,40.88,40.88,40.79,40.8,32894.0,32.0164,32.0164,31.9459,31.9538,32894.0
2015-10-14 14:50:00,40.8,40.82,40.69,40.73,84806.0,31.9538,31.9694,31.8676,31.8989,84806.0
2015-10-14 14:55:00,40.73,40.79,40.72,40.79,43647.0,31.8989,31.9459,31.8911,31.9459,43647.0
2015-10-14 15:00:00,40.78,40.8,40.73,40.8,34279.0,31.9381,31.9538,31.8989,31.9538,34279.0
2015-10-14 15:05:00,40.79,40.83,40.76,40.81,99280.0,31.9459,31.9773,31.9224,31.9616,99280.0
2015-10-14 15:10:00,40.8,40.83,40.79,40.79,74985.0,31.9538,31.9773,31.9459,31.9459,74985.0
2015-10-14 15:15:00,40.79,40.81,40.74,40.75,63444.0,31.9459,31.9616,31.9068,31.9146,63444.0
2015-10-14 15:20:00,40.73,40.74,40.65,40.71,75622.0,31.8989,31.9068,31.8363,31.8833,75622.0
2015-10-14 15:25:00,40.7,40.74,40.68,40.73,70133.0,31.8754,31.9068,31.8598,31.8989,70133.0
2015-10-14 15:30:00,40.74,40.81,40.74,40.79,80780.0,31.9068,31.9616,31.9068,31.9459,80780.0
2015-10-14 15:35:00,40.78,40.81,40.77,40.79,41215.0,31.9381,31.9616,31.9303,31.9459,41215.0
2015-10-14 15:40:00,40.78,40.86,40.77,40.84,122404.0,31.9381,32.0008,31.9303,31.9851,122404.0
2015-10-14 15:45:00,40.83,40.85,40.8,40.8,154462.0,31.9773,31.9929,31.9538,31.9538,154462.0
2015-10-14 15:50:00,40.8,40.81,40.74,40.76,254376.0,31.9538,31.9616,31.9068,31.9224,254376.0
2015-10-14 15:55:00,40.75,40.81,40.73,40.79,297387.0,31.9146,31.9616,31.8989,31.9459,297387.0
2015-10-15 09:30:00,40.87,41.25,40.87,41.08,64051.0,32.0086,32.3062,32.0086,32.1731,64051.0
2015-10-15 09:35:00,41.1,41.1,40.88,41.01,175445.0,32.1887,32.1887,32.0164,32.1182,175445.0
2015-10-15 09:40:00,41.0,41.15,40.98,41.15,88435.0,32.1104,32.2279,32.0947,32.2279,88435.0
2015-10-15 09:45:00,41.15,41.17,41.05,41.1,119066.0,32.2279,32.2435,32.1496,32.1887,119066.0
2015-10-15 09:50:00,41.1,41.1,40.99,41.0,423606.0,32.1887,32.1887,32.1026,32.1104,423606.0
2015-10-15 09:55:00,41.0,41.05,40.98,41.02,112322.0,32.1104,32.1496,32.0947,32.1261,112322.0
2015-10-15 10:00:00,41.02,41.09,40.99,41.07,88884.0,32.1261,32.1809,32.1026,32.1652,88884.0
2015-10-15 10:05:00,41.07,41.08,41.03,41.05,40398.0,32.1652,32.1731,32.1339,32.1496,40398.0
2015-10-15 10:10:00,41.05,41.18,41.03,41.17,48933.0,32.1496,32.2514,32.1339,32.2435,48933.0
2015-10-15 10:15:00,41.18,41.23,41.17,41.23,88560.0,32.2514,32.2905,32.2435,32.2905,88560.0
2015-10-15 10:20:00,41.23,41.24,41.16,41.17,68598.0,32.2905,32.2984,32.2357,32.2435,68598.0
2015-10-15 10:25:00,41.16,41.16,41.06,41.11,48868.0,32.2357,32.2357,32.1574,32.1965,48868.0
2015-10-15 10:30:00,41.1,41.19,41.05,41.17,78033.0,32.1887,32.2592,32.1496,32.2435,78033.0
2015-10-15 10:35:00,41.18,41.18,41.1,41.14,53798.0,32.2514,32.2514,32.1887,32.22,53798.0
2015-10-15 10:40:00,41.14,41.21,41.14,41.17,52611.0,32.22,32.2749,32.22,32.2435,52611.0
2015-10-15 10:45:00,41.17,41.25,41.15,41.24,64396.0,32.2435,32.3062,32.2279,32.2984,64396.0
2015-10-15 10:50:00,41.24,41.26,41.17,41.17,27047.0,32.2984,32.314,32.2435,32.2435,27047.0
2015-10-15 10:55:00,41.18,41.2,41.13,41.14,68800.0,32.2514,32.267,32.2122,32.22,68800.0
2015-10-15 11:00:00,41.13,41.19,41.1,41.18,35681.0,32.2122,32.2592,32.1887,32.2514,35681.0
2015-10-15 11:05:00,41.17,41.18,41.1,41.12,53729.0,32.2435,32.2514,32.1887,32.2044,53729.0
2015-10-15 11:10:00,41.13,41.14,41.1,41.13,53374.0,32.2122,32.22,32.1887,32.2122,53374.0
2015-10-15 11:15:00,41.13,41.14,41.07,41.07,31157.0,32.2122,32.22,32.1652,32.1652,31157.0
2015-10-15 11:20:00,41.07,41.07,41.02,41.04,19396.0,32.1652,32.1652,32.1261,32.1417,19396.0
2015-10-15 11:25:00,41.05,41.05,41.0,41.01,15841.0,32.1496,32.1496,32.1104,32.1182,15841.0
2015-10-15 11:30:00,41.01,41.04,40.96,40.97,24311.0,32.1182,32.1417,32.0791,32.0869,24311.0
2015-10-15 11:35:00,40.98,40.99,40.84,40.84,29572.0,32.0947,32.1026,31.9851,31.9851,29572.0
2015-10-15 11:40:00,40.84,40.85,40.8,40.83,35504.0,31.9851,31.9929,31.9538,31.9773,35504.0
2015-10-15 11:45:00,40.83,40.83,40.74,40.75,54752.0,31.9773,31.9773,31.9068,31.9146,54752.0
2015-10-15 11:50:00,40.74,40.75,40.7,40.75,26605.0,31.9068,31.9146,31.8754,31.9146,26605.0
2015-10-15 11:55:00,40.75,40.8,40.7,40.79,23163.0,31.9146,31.9538,31.8754,31.9459,23163.0
2015-10-15 12:00:00,40.78,40.91,40.77,40.9,155562.0,31.9381,32.0399,31.9303,32.0321,155562.0
2015-10-15 12:05:00,40.89,40.92,40.85,40.92,92654.0,32.0242,32.0477,31.9929,32.0477,92654.0
2015-10-15 12:10:00,40.91,40.97,40.89,40.91,77866.0,32.0399,32.0869,32.0242,32.0399,77866.0
2015-10-15 12:15:00,40.91,40.93,40.89,40.93,34143.0,32.0399,32.0556,32.0242,32.0556,34143.0
2015-10-15 12:20:00,40.93,40.99,40.91,40.93,39240.0,32.0556,32.1026,32.0399,32.0556,39240.0
2015-10-15 12:25:00,40.93,40.97,40.92,40.96,27103.0,32.0556,32.0869,32.0477,32.0791,27103.0
2015-10-15 12:30:00,40.97,40.97,40.9,40.91,24735.0,32.0869,32.0869,32.0321,32.0399,24735.0
2015-10-15 12:35:00,40.91,40.93,40.89,40.92,15759.0,32.0399,32.0556,32.0242,32.0477,15759.0
2015-10-15 12:40:00,40.92,40.95,40.87,40.95,36743.0,32.0477,32.0712,32.0086,32.0712,36743.0
2015-10-15 12:45:00,40.95,40.95,40.91,40.92,14300.0,32.0712,32.0712,32.0399,32.0477,14300.0
2015-10-15 12:50:00,40.92,40.94,40.9,40.92,15206.0,32.0477,32.0634,32.0321,32.0477,15206.0
2015-10-15 12:55:00,40.93,40.94,40.9,40.91,13387.0,32.0556,32.0634,32.0321,32.0399,13387.0
2015-10-15 13:00:00,40.92,40.93,40.89,40.93,12509.0,32.0477,32.0556,32.0242,32.0556,12509.0
2015-10-15 13:05:00,40.93,41.01,40.93,40.98,171144.0,32.0556,32.1182,32.0556,32.0947,171144.0
2015-10-15 13:10:00,40.98,40.99,40.93,40.94,21082.0,32.0947,32.1026,32.0556,32.0634,21082.0
2015-10-15 13:15:00,40.95,40.98,40.94,40.97,61300.0,32.0712,32.0947,32.0634,32.0869,61300.0
2015-10-15 13:20:00,40.97,41.01,40.96,40.98,27393.0,32.0869,32.1182,32.0791,32.0947,27393.0
2015-10-15 13:25:00,40.98,41.04,40.98,41.01,37016.0,32.0947,32.1417,32.0947,32.1182,37016.0
2015-10-15 13:30:00,41.01,41.01,40.96,40.96,10400.0,32.1182,32.1182,32.0791,32.0791,10400.0
2015-10-15 13:35:00,40.96,41.05,40.96,41.01,41269.0,32.0791,32.1496,32.0791,32.1182,41269.0
2015-10-15 13:40:00,41.01,41.03,40.99,41.01,55700.0,32.1182,32.1339,32.1026,32.1182,55700.0
2015-10-15 13:45:00,41.0,41.02,40.99,41.0,16906.0,32.1104,32.1261,32.1026,32.1104,16906.0
2015-10-15 13:50:00,41.01,41.08,41.0,41.07,69109.0,32.1182,32.1731,32.1104,32.1652,69109.0
2015-10-15 13:55:00,41.08,41.17,41.06,41.13,53292.0,32.1731,32.2435,32.1574,32.2122,53292.0
2015-10-15 14:00:00,41.13,41.19,41.12,41.18,38087.0,32.2122,32.2592,32.2044,32.2514,38087.0
2015-10-15 14:05:00,41.19,41.2,41.1,41.16,26870.0,32.2592,32.267,32.1887,32.2357,26870.0
2015-10-15 14:10:00,41.15,41.22,41.15,41.18,53499.0,32.2279,32.2827,32.2279,32.2514,53499.0
2015-10-15 14:15:00,41.18,41.21,41.18,41.2,17154.0,32.2514,32.2749,32.2514,32.267,17154.0
2015-10-15 14:20:00,41.19,41.22,41.12,41.13,30198.0,32.2592,32.2827,32.2044,32.2122,30198.0
2015-10-15 14:25:00,41.13,41.22,41.12,41.22,49533.0,32.2122,32.2827,32.2044,32.2827,49533.0
2015-10-15 14:30:00,41.23,41.27,41.19,41.27,47414.0,32.2905,32.3219,32.2592,32.3219,47414.0
2015-10-15 14:35:00,41.27,41.28,41.25,41.27,146529.0,32.3219,32.3297,32.3062,32.3219,146529.0
2015-10-15 14:40:00,41.27,41.36,41.25,41.35,62429.0,32.3219,32.3923,32.3062,32.3845,62429.0
2015-10-15 14:45:00,41.36,41.39,41.31,41.32,27029.0,32.3923,32.4158,32.3532,32.361,27029.0
2015-10-15 14:50:00,41.32,41.37,41.28,41.36,136615.0,32.361,32.4002,32.3297,32.3923,136615.0
2015-10-15 14:55:00,41.35,41.39,41.34,41.34,26982.0,32.3845,32.4158,32.3767,32.3767,26982.0
2015-10-15 15:00:00,41.34,41.43,41.32,41.41,27672.0,32.3767,32.4472,32.361,32.4315,27672.0
2015-10-15 15:05:00,41.41,41.43,41.33,41.34,57568.0,32.4315,32.4472,32.3688,32.3767,57568.0
2015-10-15 15:10:00,41.34,41.38,41.3,41.37,34564.0,32.3767,32.408,32.3454,32.4002,34564.0
2015-10-15 15:15:00,41.36,41.45,41.36,41.43,47914.0,32.3923,32.4628,32.3923,32.4472,47914.0
2015-10-15 15:20:00,41.43,41.48,41.39,41.41,67625.0,32.4472,32.4863,32.4158,32.4315,67625.0
2015-10-15 15:25:00,41.41,41.43,41.39,41.43,48002.0,32.4315,32.4472,32.4158,32.4472,48002.0
2015-10-15 15:30:00,41.42,41.43,41.39,41.39,113845.0,32.4393,32.4472,32.4158,32.4158,113845.0
2015-10-15 15:35:00,41.4,41.4,41.36,41.37,58323.0,32.4237,32.4237,32.3923,32.4002,58323.0
2015-10-15 15:40:00,41.37,41.38,41.33,41.35,52231.0,32.4002,32.408,32.3688,32.3845,52231.0
2015-10-15 15:45:00,41.36,41.43,41.35,41.42,103065.0,32.3923,32.4472,32.3845,32.4393,103065.0
2015-10-15 15:50:00,41.42,41.55,41.42,41.53,325545.0,32.4393,32.5411,32.4393,32.5255,325545.0
2015-10-15 15:55:00,41.54,41.58,41.52,41.57,190627.0,32.5333,32.5646,32.5177,32.5568,190627.0
2015-10-16 09:30:00,41.61,41.74,41.61,41.72,29193.0,32.5881,32.69,32.5881,32.6743,29193.0
2015-10-16 09:35:00,41.72,41.72,41.55,41.61,56202.0,32.6743,32.6743,32.5411,32.5881,56202.0
2015-10-16 09:40:00,41.61,41.64,41.49,41.49,65909.0,32.5881,32.6116,32.4942,32.4942,65909.0
2015-10-16 09:45:00,41.48,41.49,41.34,41.41,139069.0,32.4863,32.4942,32.3767,32.4315,139069.0
2015-10-16 09:50:00,41.4,41.49,41.39,41.41,67079.0,32.4237,32.4942,32.4158,32.4315,67079.0
2015-10-16 09:55:00,41.4,41.45,41.38,41.42,111643.0,32.4237,32.4628,32.408,32.4393,111643.0
2015-10-16 10:00:00,41.42,41.51,41.38,41.48,89324.0,32.4393,32.5098,32.408,32.4863,89324.0
2015-10-16 10:05:00,41.47,41.47,41.35,41.38,80603.0,32.4785,32.4785,32.3845,32.408,80603.0
2015-10-16 10:10:00,41.39,41.44,41.38,41.41,89357.0,32.4158,32.455,32.408,32.4315,89357.0
2015-10-16 10:15:00,41.41,41.42,41.36,41.39,74541.0,32.4315,32.4393,32.3923,32.4158,74541.0
2015-10-16 10:20:00,41.39,41.45,41.38,41.41,26372.0,32.4158,32.4628,32.408,32.4315,26372.0
2015-10-16 10:25:00,41.41,41.42,41.35,41.41,78919.0,32.4315,32.4393,32.3845,32.4315,78919.0
2015-10-16 10:30:00,41.41,41.42,41.34,41.38,38666.0,32.4315,32.4393,32.3767,32.408,38666.0
2015-10-16 10:35:00,41.39,41.43,41.38,41.43,29303.0,32.4158,32.4472,32.408,32.4472,29303.0
2015-10-16 10:40:00,41.44,41.47,41.42,41.44,47871.0,32.455,32.4785,32.4393,32.455,47871.0
2015-10-16 10:45:00,41.43,41.49,41.43,41.46,41546.0,32.4472,32.4942,32.4472,32.4707,41546.0
2015-10-16 10:50:00,41.47,41.52,41.41,41.51,65841.0,32.4785,32.5177,32.4315,32.5098,65841.0
2015-10-16 10:55:00,41.5,41.54,41.5,41.51,28081.0,32.502,32.5333,32.502,32.5098,28081.0
2015-10-16 11:00:00,41.51,41.55,41.51,41.55,166024.0,32.5098,32.5411,32.5098,32.5411,166024.0
2015-10-16 11:05:00,41.54,41.55,41.47,41.54,150305.0,32.5333,32.5411,32.4785,32.5333,150305.0
2015-10-16 11:10:00,41.54,41.54,41.49,41.5,76120.0,32.5333,32.5333,32.4942,32.502,76120.0
2015-10-16 11:15:00,41.5,41.54,41.49,41.54,94911.0,32.502,32.5333,32.4942,32.5333,94911.0
2015-10-16 11:20:00,41.55,41.55,41.51,41.52,26001.0,32.5411,32.5411,32.5098,32.5177,26001.0
2015-10-16 11:25:00,41.52,41.54,41.49,41.49,9913.0,32.5177,32.5333,32.4942,32.4942,9913.0
2015-10-16 11:30:00,41.5,41.56,41.5,41.56,12745.0,32.502,32.549,32.502,32.549,12745.0
2015-10-16 11:35:00,41.55,41.57,41.51,41.56,6740.0,32.5411,32.5568,32.5098,32.549,6740.0
2015-10-16 11:40:00,41.56,41.58,41.54,41.58,15220.0,32.549,32.5646,32.5333,32.5646,15220.0
2015-10-16 11:45:00,41.57,41.65,41.57,41.65,38899.0,32.5568,32.6195,32.5568,32.6195,38899.0
2015-10-16 11:50:00,41.65,41.73,41.64,41.7,22152.0,32.6195,32.6821,32.6116,32.6586,22152.0
2015-10-16 11:55:00,41.7,41.75,41.7,41.75,16132.0,32.6586,32.6978,32.6586,32.6978,16132.0
2015-10-16 12:00:00,41.76,41.77,41.69,41.69,33676.0,32.7056,32.7134,32.6508,32.6508,33676.0
2015-10-16 12:05:00,41.69,41.69,41.65,41.66,14623.0,32.6508,32.6508,32.6195,32.6273,14623.0
2015-10-16 12:10:00,41.65,41.65,41.6,41.64,23002.0,32.6195,32.6195,32.5803,32.6116,23002.0
2015-10-16 12:15:00,41.63,41.63,41.6,41.62,10600.0,32.6038,32.6038,32.5803,32.596,10600.0
2015-10-16 12:20:00,41.63,41.64,41.6,41.63,17300.0,32.6038,32.6116,32.5803,32.6038,17300.0
2015-10-16 12:25:00,41.62,41.63,41.59,41.59,23873.0,32.596,32.6038,32.5725,32.5725,23873.0
2015-10-16 12:30:00,41.6,41.62,41.58,41.61,19608.0,32.5803,32.596,32.5646,32.5881,19608.0
2015-10-16 12:35:00,41.6,41.61,41.55,41.6,18516.0,32.5803,32.5881,32.5411,32.5803,18516.0
2015-10-16 12:40:00,41.61,41.61,41.51,41.51,28564.0,32.5881,32.5881,32.5098,32.5098,28564.0
2015-10-16 12:45:00,41.51,41.54,41.5,41.54,11859.0,32.5098,32.5333,32.502,32.5333,11859.0
2015-10-16 12:50:00,41.54,41.54,41.49,41.53,11208.0,32.5333,32.5333,32.4942,32.5255,11208.0
2015-10-16 12:55:00,41.53,41.55,41.52,41.52,9760.0,32.5255,32.5411,32.5177,32.5177,9760.0
2015-10-16 13:00:00,41.53,41.55,41.51,41.54,6861.0,32.5255,32.5411,32.5098,32.5333,6861.0
2015-10-16 13:05:00,41.53,41.54,41.48,41.49,43676.0,32.5255,32.5333,32.4863,32.4942,43676.0
2015-10-16 13:10:00,41.49,41.53,41.49,41.5,21301.0,32.4942,32.5255,32.4942,32.502,21301.0
2015-10-16 13:15:00,41.5,41.51,41.48,41.51,12835.0,32.502,32.5098,32.4863,32.5098,12835.0
2015-10-16 13:20:00,41.51,41.52,41.48,41.49,5680.0,32.5098,32.5177,32.4863,32.4942,5680.0
2015-10-16 13:25:00,41.49,41.49,41.46,41.47,10487.0,32.4942,32.4942,32.4707,32.4785,10487.0
2015-10-16 13:30:00,41.48,41.52,41.45,41.46,10802.0,32.4863,32.5177,32.4628,32.4707,10802.0
2015-10-16 13:35:00,41.46,41.51,41.46,41.48,12898.0,32.4707,32.5098,32.4707,32.4863,12898.0
2015-10-16 13:40:00,41.47,41.49,41.43,41.43,9273.0,32.4785,32.4942,32.4472,32.4472,9273.0
2015-10-16 13:45:00,41.44,41.45,41.41,41.42,12400.0,32.455,32.4628,32.4315,32.4393,12400.0
2015-10-16 13:50:00,41.4,41.4,41.37,41.37,3957.0,32.4237,32.4237,32.4002,32.4002,3957.0
2015-10-16 13:55:00,41.36,41.37,41.34,41.36,15166.0,32.3923,32.4002,32.3767,32.3923,15166.0
2015-10-16 14:00:00,41.36,41.36,41.28,41.29,15117.0,32.3923,32.3923,32.3297,32.3375,15117.0
2015-10-16 14:05:00,41.28,41.31,41.28,41.3,5999.0,32.3297,32.3532,32.3297,32.3454,5999.0
2015-10-16 14:10:00,41.3,41.35,41.3,41.33,11610.0,32.3454,32.3845,32.3454,32.3688,11610.0
2015-10-16 14:15:00,41.32,41.36,41.32,41.34,22737.0,32.361,32.3923,32.361,32.3767,22737.0
2015-10-16 14:20:00,41.34,41.37,41.33,41.37,35270.0,32.3767,32.4002,32.3688,32.4002,35270.0
2015-10-16 14:25:00,41.37,41.44,41.36,41.43,25813.0,32.4002,32.455,32.3923,32.4472,25813.0
2015-10-16 14:30:00,41.43,41.46,41.43,41.46,9272.0,32.4472,32.4707,32.4472,32.4707,9272.0
2015-10-16 14:35:00,41.47,41.63,41.47,41.63,26154.0,32.4785,32.6038,32.4785,32.6038,26154.0
2015-10-16 14:40:00,41.62,41.67,41.6,41.67,19044.0,32.596,32.6351,32.5803,32.6351,19044.0
2015-10-16 14:45:00,41.67,41.69,41.62,41.62,35724.0,32.6351,32.6508,32.596,32.596,35724.0
2015-10-16 14:50:00,41.62,41.64,41.6,41.63,55666.0,32.596,32.6116,32.5803,32.6038,55666.0
2015-10-16 14:55:00,41.64,41.65,41.61,41.63,46948.0,32.6116,32.6195,32.5881,32.6038,46948.0
2015-10-16 15:00:00,41.63,41.65,41.62,41.63,23279.0,32.6038,32.6195,32.596,32.6038,23279.0
2015-10-16 15:05:00,41.63,41.63,41.59,41.62,22072.0,32.6038,32.6038,32.5725,32.596,22072.0
2015-10-16 15:10:00,41.61,41.62,41.59,41.62,12839.0,32.5881,32.596,32.5725,32.596,12839.0
2015-10-16 15:15:00,41.61,41.67,41.61,41.66,11490.0,32.5881,32.6351,32.5881,32.6273,11490.0
2015-10-16 15:20:00,41.66,41.68,41.65,41.66,11218.0,32.6273,32.643,32.6195,32.6273,11218.0
2015-10-16 15:25:00,41.66,41.66,41.6,41.62,25220.0,32.6273,32.6273,32.5803,32.596,25220.0
2015-10-16 15:30:00,41.62,41.7,41.62,41.69,85248.0,32.596,32.6586,32.596,32.6508,85248.0
2015-10-16 15:35:00,41.69,41.73,41.68,41.72,27213.0,32.6508,32.6821,32.643,32.6743,27213.0
2015-10-16 15:40:00,41.72,41.74,41.69,41.72,29637.0,32.6743,32.69,32.6508,32.6743,29637.0
2015-10-16 15:45:00,41.72,41.73,41.67,41.67,57187.0,32.6743,32.6821,32.6351,32.6351,57187.0
2015-10-16 15:50:00,41.68,41.68,41.6,41.6,103541.0,32.643,32.643,32.5803,32.5803,103541.0
2015-10-16 15:55:00,41.6,41.63,41.59,41.59,168496.0,32.5803,32.6038,32.5725,32.5725,168496.0
2015-10-19 09:30:00,41.5,41.57,41.42,41.48,49106.0,32.502,32.5568,32.4393,32.4863,49106.0
2015-10-19 09:35:00,41.47,41.51,41.46,41.46,16075.0,32.4785,32.5098,32.4707,32.4707,16075.0
2015-10-19 09:40:00,41.45,41.66,41.45,41.65,32806.0,32.4628,32.6273,32.4628,32.6195,32806.0
2015-10-19 09:45:00,41.65,41.78,41.65,41.77,14543.0,32.6195,32.7213,32.6195,32.7134,14543.0
2015-10-19 09:50:00,41.78,41.79,41.74,41.74,37746.0,32.7213,32.7291,32.69,32.69,37746.0
2015-10-19 09:55:00,41.74,41.76,41.71,41.76,52534.0,32.69,32.7056,32.6665,32.7056,52534.0
2015-10-19 10:00:00,41.75,41.76,41.67,41.69,13979.0,32.6978,32.7056,32.6351,32.6508,13979.0
2015-10-19 10:05:00,41.69,41.69,41.63,41.66,25120.0,32.6508,32.6508,32.6038,32.6273,25120.0
2015-10-19 10:10:00,41.65,41.73,41.63,41.69,31799.0,32.6195,32.6821,32.6038,32.6508,31799.0
2015-10-19 10:15:00,41.7,41.71,41.66,41.71,33827.0,32.6586,32.6665,32.6273,32.6665,33827.0
2015-10-19 10:20:00,41.72,41.73,41.63,41.67,64086.0,32.6743,32.6821,32.6038,32.6351,64086.0
2015-10-19 10:25:00,41.67,41.68,41.63,41.66,49332.0,32.6351,32.643,32.6038,32.6273,49332.0
2015-10-19 10:30:00,41.66,41.66,41.59,41.65,40816.0,32.6273,32.6273,32.5725,32.6195,40816.0
2015-10-19 10:35:00,41.65,41.68,41.62,41.66,31509.0,32.6195,32.643,32.596,32.6273,31509.0
2015-10-19 10:40:00,41.67,41.75,41.67,41.75,33040.0,32.6351,32.6978,32.6351,32.6978,33040.0
2015-10-19 10:45:00,41.74,41.76,41.7,41.72,24883.0,32.69,32.7056,32.6586,32.6743,24883.0
2015-10-19 10:50:00,41.72,41.75,41.68,41.72,28627.0,32.6743,32.6978,32.643,32.6743,28627.0
2015-10-19 10:55:00,41.72,41.77,41.68,41.77,35666.0,32.6743,32.7134,32.643,32.7134,35666.0
2015-10-19 11:00:00,41.77,41.77,41.65,41.67,35763.0,32.7134,32.7134,32.6195,32.6351,35763.0
2015-10-19 11:05:00,41.66,41.72,41.64,41.71,26942.0,32.6273,32.6743,32.6116,32.6665,26942.0
2015-10-19 11:10:00,41.71,41.78,41.7,41.75,89182.0,32.6665,32.7213,32.6586,32.6978,89182.0
2015-10-19 11:15:00,41.75,41.8,41.75,41.77,40914.0,32.6978,32.7369,32.6978,32.7134,40914.0
2015-10-19 11:20:00,41.77,41.82,41.76,41.81,31218.0,32.7134,32.7526,32.7056,32.7448,31218.0
2015-10-19 11:25:00,41.82,41.84,41.77,41.77,16324.0,32.7526,32.7683,32.7134,32.7134,16324.0
2015-10-19 11:30:00,41.78,41.88,41.78,41.85,45834.0,32.7213,32.7996,32.7213,32.7761,45834.0
2015-10-19 11:35:00,41.87,41.92,41.86,41.9,18982.0,32.7918,32.8309,32.7839,32.8153,18982.0
2015-10-19 11:40:00,41.91,41.94,41.89,41.9,6358.0,32.8231,32.8466,32.8074,32.8153,6358.0
2015-10-19 11:45:00,41.9,41.94,41.89,41.9,16302.0,32.8153,32.8466,32.8074,32.8153,16302.0
2015-10-19 11:50:00,41.91,41.94,41.88,41.89,16351.0,32.8231,32.8466,32.7996,32.8074,16351.0
2015-10-19 11:55:00,41.86,41.88,41.84,41.86,21447.0,32.7839,32.7996,32.7683,32.7839,21447.0
2015-10-19 12:00:00,41.85,41.89,41.77,41.77,13120.0,32.7761,32.8074,32.7134,32.7134,13120.0
2015-10-19 12:05:00,41.77,41.78,41.73,41.73,16665.0,32.7134,32.7213,32.6821,32.6821,16665.0
2015-10-19 12:10:00,41.73,41.74,41.69,41.7,33148.0,32.6821,32.69,32.6508,32.6586,33148.0
2015-10-19 12:15:00,41.7,41.71,41.67,41.67,11900.0,32.6586,32.6665,32.6351,32.6351,11900.0
2015-10-19 12:20:00,41.66,41.68,41.63,41.64,39277.0,32.6273,32.643,32.6038,32.6116,39277.0
2015-10-19 12:25:00,41.65,41.68,41.63,41.68,27691.0,32.6195,32.643,32.6038,32.643,27691.0
2015-10-19 12:30:00,41.68,41.69,41.64,41.65,39557.0,32.643,32.6508,32.6116,32.6195,39557.0
2015-10-19 12:35:00,41.66,41.74,41.65,41.73,35351.0,32.6273,32.69,32.6195,32.6821,35351.0
2015-10-19 12:40:00,41.73,41.76,41.72,41.76,25798.0,32.6821,32.7056,32.6743,32.7056,25798.0
2015-10-19 12:45:00,41.77,41.77,41.73,41.73,27673.0,32.7134,32.7134,32.6821,32.6821,27673.0
2015-10-19 12:50:00,41.73,41.74,41.7,41.73,66399.0,32.6821,32.69,32.6586,32.6821,66399.0
2015-10-19 12:55:00,41.73,41.78,41.73,41.77,23886.0,32.6821,32.7213,32.6821,32.7134,23886.0
2015-10-19 13:00:00,41.77,41.78,41.76,41.76,27116.0,32.7134,32.7213,32.7056,32.7056,27116.0
2015-10-19 13:05:00,41.77,41.77,41.71,41.73,54052.0,32.7134,32.7134,32.6665,32.6821,54052.0
2015-10-19 13:10:00,41.73,41.76,41.7,41.71,41369.0,32.6821,32.7056,32.6586,32.6665,41369.0
2015-10-19 13:15:00,41.71,41.73,41.68,41.69,41581.0,32.6665,32.6821,32.643,32.6508,41581.0
2015-10-19 13:20:00,41.69,41.71,41.67,41.71,31917.0,32.6508,32.6665,32.6351,32.6665,31917.0
2015-10-19 13:25:00,41.71,41.72,41.69,41.7,38933.0,32.6665,32.6743,32.6508,32.6586,38933.0
2015-10-19 13:30:00,41.7,41.7,41.65,41.65,62967.0,32.6586,32.6586,32.6195,32.6195,62967.0
2015-10-19 13:35:00,41.65,41.65,41.62,41.64,21246.0,32.6195,32.6195,32.596,32.6116,21246.0
2015-10-19 13:40:00,41.65,41.7,41.65,41.7,42700.0,32.6195,32.6586,32.6195,32.6586,42700.0
2015-10-19 13:45:00,41.67,41.69,41.66,41.68,27135.0,32.6351,32.6508,32.6273,32.643,27135.0
2015-10-19 13:50:00,41.67,41.73,41.66,41.72,42306.0,32.6351,32.6821,32.6273,32.6743,42306.0
2015-10-19 13:55:00,41.71,41.73,41.7,41.72,50568.0,32.6665,32.6821,32.6586,32.6743,50568.0
2015-10-19 14:00:00,41.72,41.74,41.69,41.72,77892.0,32.6743,32.69,32.6508,32.6743,77892.0
2015-10-19 14:05:00,41.72,41.73,41.66,41.66,81617.0,32.6743,32.6821,32.6273,32.6273,81617.0
2015-10-19 14:10:00,41.66,41.68,41.63,41.68,91276.0,32.6273,32.643,32.6038,32.643,91276.0
2015-10-19 14:15:00,41.67,41.68,41.64,41.64,19060.0,32.6351,32.643,32.6116,32.6116,19060.0
2015-10-19 14:20:00,41.63,41.65,41.61,41.62,19106.0,32.6038,32.6195,32.5881,32.596,19106.0
2015-10-19 14:25:00,41.62,41.63,41.58,41.61,19056.0,32.596,32.6038,32.5646,32.5881,19056.0
2015-10-19 14:30:00,41.61,41.63,41.59,41.6,13974.0,32.5881,32.6038,32.5725,32.5803,13974.0
2015-10-19 14:35:00,41.6,41.65,41.6,41.64,30532.0,32.5803,32.6195,32.5803,32.6116,30532.0
2015-10-19 14:40:00,41.65,41.65,41.61,41.62,11871.0,32.6195,32.6195,32.5881,32.596,11871.0
2015-10-19 14:45:00,41.62,41.62,41.6,41.6,19770.0,32.596,32.596,32.5803,32.5803,19770.0
2015-10-19 14:50:00,41.6,41.62,41.6,41.61,21614.0,32.5803,32.596,32.5803,32.5881,21614.0
2015-10-19 14:55:00,41.61,41.63,41.59,41.59,18020.0,32.5881,32.6038,32.5725,32.5725,18020.0
2015-10-19 15:00:00,41.59,41.63,41.59,41.63,46654.0,32.5725,32.6038,32.5725,32.6038,46654.0
2015-10-19 15:05:00,41.61,41.64,41.59,41.6,21907.0,32.5881,32.6116,32.5725,32.5803,21907.0
2015-10-19 15:10:00,41.6,41.62,41.59,41.62,22262.0,32.5803,32.596,32.5725,32.596,22262.0
2015-10-19 15:15:00,41.62,41.63,41.59,41.59,10235.0,32.596,32.6038,32.5725,32.5725,10235.0
2015-10-19 15:20:00,41.59,41.61,41.58,41.6,97489.0,32.5725,32.5881,32.5646,32.5803,97489.0
2015-10-19 15:25:00,41.6,41.63,41.57,41.57,24780.0,32.5803,32.6038,32.5568,32.5568,24780.0
2015-10-19 15:30:00,41.57,41.59,41.53,41.54,95560.0,32.5568,32.5725,32.5255,32.5333,95560.0
2015-10-19 15:35:00,41.54,41.56,41.53,41.55,48832.0,32.5333,32.549,32.5255,32.5411,48832.0
2015-10-19 15:40:00,41.54,41.58,41.53,41.58,35984.0,32.5333,32.5646,32.5255,32.5646,35984.0
2015-10-19 15:45:00,41.58,41.63,41.57,41.62,156156.0,32.5646,32.6038,32.5568,32.596,156156.0
2015-10-19 15:50:00,41.62,41.64,41.6,41.64,69972.0,32.596,32.6116,32.5803,32.6116,69972.0
2015-10-19 15:55:00,41.63,41.67,41.61,41.66,157507.0,32.6038,32.6351,32.5881,32.6273,157507.0
2015-10-20 09:30:00,41.63,41.82,41.58,41.76,36683.0,32.6038,32.7526,32.5646,32.7056,36683.0
2015-10-20 09:35:00,41.76,41.78,41.6,41.69,51062.0,32.7056,32.7213,32.5803,32.6508,51062.0
2015-10-20 09:40:00,41.69,41.74,41.64,41.72,56043.0,32.6508,32.69,32.6116,32.6743,56043.0
2015-10-20 09:45:00,41.72,41.83,41.72,41.83,35934.0,32.6743,32.7604,32.6743,32.7604,35934.0
2015-10-20 09:50:00,41.83,41.91,41.83,41.89,40054.0,32.7604,32.8231,32.7604,32.8074,40054.0
2015-10-20 09:55:00,41.89,41.96,41.85,41.92,145550.0,32.8074,32.8623,32.7761,32.8309,145550.0
2015-10-20 10:00:00,41.92,42.0,41.91,41.98,51211.0,32.8309,32.8936,32.8231,32.8779,51211.0
2015-10-20 10:05:00,41.98,42.01,41.94,42.01,65795.0,32.8779,32.9014,32.8466,32.9014,65795.0
2015-10-20 10:10:00,42.01,42.02,41.89,41.89,14196.0,32.9014,32.9092,32.8074,32.8074,14196.0
2015-10-20 10:15:00,41.88,41.91,41.86,41.91,9449.0,32.7996,32.8231,32.7839,32.8231,9449.0
2015-10-20 10:20:00,41.9,41.93,41.85,41.88,21314.0,32.8153,32.8388,32.7761,32.7996,21314.0
2015-10-20 10:25:00,41.88,41.9,41.85,41.89,9031.0,32.7996,32.8153,32.7761,32.8074,9031.0
2015-10-20 10:30:00,41.89,41.91,41.86,41.9,15867.0,32.8074,32.8231,32.7839,32.8153,15867.0
2015-10-20 10:35:00,41.89,41.94,41.88,41.91,19258.0,32.8074,32.8466,32.7996,32.8231,19258.0
2015-10-20 10:40:00,41.94,42.12,41.94,42.11,45979.0,32.8466,32.9876,32.8466,32.9797,45979.0
2015-10-20 10:45:00,42.11,42.13,42.06,42.08,17972.0,32.9797,32.9954,32.9406,32.9562,17972.0
2015-10-20 10:50:00,42.08,42.1,42.06,42.08,23373.0,32.9562,32.9719,32.9406,32.9562,23373.0
2015-10-20 10:55:00,42.07,42.15,42.06,42.15,22977.0,32.9484,33.0111,32.9406,33.0111,22977.0
2015-10-20 11:00:00,42.14,42.15,42.11,42.12,25333.0,33.0032,33.0111,32.9797,32.9876,25333.0
2015-10-20 11:05:00,42.12,42.12,42.08,42.09,26202.0,32.9876,32.9876,32.9562,32.9641,26202.0
2015-10-20 11:10:00,42.1,42.11,42.04,42.04,14734.0,32.9719,32.9797,32.9249,32.9249,14734.0
2015-10-20 11:15:00,42.04,42.16,42.02,42.15,32158.0,32.9249,33.0189,32.9092,33.0111,32158.0
2015-10-20 11:20:00,42.14,42.17,42.11,42.16,13000.0,33.0032,33.0267,32.9797,33.0189,13000.0
2015-10-20 11:25:00,42.16,42.19,42.15,42.17,29155.0,33.0189,33.0424,33.0111,33.0267,29155.0
2015-10-20 11:30:00,42.17,42.18,42.09,42.09,13822.0,33.0267,33.0346,32.9641,32.9641,13822.0
2015-10-20 11:35:00,42.09,42.1,42.05,42.08,23936.0,32.9641,32.9719,32.9327,32.9562,23936.0
2015-10-20 11:40:00,42.07,42.11,42.05,42.08,15250.0,32.9484,32.9797,32.9327,32.9562,15250.0
2015-10-20 11:45:00,42.07,42.09,42.05,42.05,25694.0,32.9484,32.9641,32.9327,32.9327,25694.0
2015-10-20 11:50:00,42.04,42.06,42.01,42.02,28764.0,32.9249,32.9406,32.9014,32.9092,28764.0
2015-10-20 11:55:00,42.01,42.05,41.98,42.04,17116.0,32.9014,32.9327,32.8779,32.9249,17116.0
2015-10-20 12:00:00,42.02,42.04,42.0,42.04,21237.0,32.9092,32.9249,32.8936,32.9249,21237.0
2015-10-20 12:05:00,42.04,42.09,42.03,42.09,21896.0,32.9249,32.9641,32.9171,32.9641,21896.0
2015-10-20 12:10:00,42.08,42.08,42.03,42.05,23836.0,32.9562,32.9562,32.9171,32.9327,23836.0
2015-10-20 12:15:00,42.04,42.06,41.99,42.0,23181.0,32.9249,32.9406,32.8857,32.8936,23181.0
2015-10-20 12:20:00,41.99,42.01,41.98,41.99,19067.0,32.8857,32.9014,32.8779,32.8857,19067.0
2015-10-20 12:25:00,41.99,42.03,41.98,42.02,18812.0,32.8857,32.9171,32.8779,32.9092,18812.0
2015-10-20 12:30:00,42.02,42.02,41.97,41.99,60876.0,32.9092,32.9092,32.8701,32.8857,60876.0
2015-10-20 12:35:00,41.98,42.0,41.94,41.96,21103.0,32.8779,32.8936,32.8466,32.8623,21103.0
2015-10-20 12:40:00,41.95,42.0,41.91,41.98,29047.0,32.8544,32.8936,32.8231,32.8779,29047.0
2015-10-20 12:45:00,41.99,42.01,41.96,41.97,10398.0,32.8857,32.9014,32.8623,32.8701,10398.0
2015-10-20 12:50:00,41.97,42.0,41.97,42.0,12721.0,32.8701,32.8936,32.8701,32.8936,12721.0
2015-10-20 12:55:00,42.0,42.05,41.99,42.03,20436.0,32.8936,32.9327,32.8857,32.9171,20436.0
2015-10-20 13:00:00,42.03,42.04,42.0,42.02,18300.0,32.9171,32.9249,32.8936,32.9092,18300.0
2015-10-20 13:05:00,42.02,42.05,42.01,42.02,14704.0,32.9092,32.9327,32.9014,32.9092,14704.0
2015-10-20 13:10:00,42.04,42.07,42.04,42.07,12558.0,32.9249,32.9484,32.9249,32.9484,12558.0
2015-10-20 13:15:00,42.07,42.11,42.04,42.06,14105.0,32.9484,32.9797,32.9249,32.9406,14105.0
2015-10-20 13:20:00,42.05,42.09,42.05,42.05,10215.0,32.9327,32.9641,32.9327,32.9327,10215.0
2015-10-20 13:25:00,42.03,42.05,42.02,42.04,6262.0,32.9171,32.9327,32.9092,32.9249,6262.0
2015-10-20 13:30:00,42.04,42.06,42.01,42.05,9953.0,32.9249,32.9406,32.9014,32.9327,9953.0
2015-10-20 13:35:00,42.05,42.06,42.02,42.05,10880.0,32.9327,32.9406,32.9092,32.9327,10880.0
2015-10-20 13:40:00,42.05,42.08,42.04,42.05,10204.0,32.9327,32.9562,32.9249,32.9327,10204.0
2015-10-20 13:45:00,42.06,42.07,42.03,42.07,10429.0,32.9406,32.9484,32.9171,32.9484,10429.0
2015-10-20 13:50:00,42.07,42.08,42.03,42.08,14133.0,32.9484,32.9562,32.9171,32.9562,14133.0
2015-10-20 13:55:00,42.08,42.1,42.08,42.08,13031.0,32.9562,32.9719,32.9562,32.9562,13031.0
2015-10-20 14:00:00,42.08,42.11,42.06,42.09,9993.0,32.9562,32.9797,32.9406,32.9641,9993.0
2015-10-20 14:05:00,42.09,42.1,42.05,42.08,12741.0,32.9641,32.9719,32.9327,32.9562,12741.0
2015-10-20 14:10:00,42.09,42.12,42.08,42.12,10700.0,32.9641,32.9876,32.9562,32.9876,10700.0
2015-10-20 14:15:00,42.12,42.14,42.11,42.13,9917.0,32.9876,33.0032,32.9797,32.9954,9917.0
2015-10-20 14:20:00,42.13,42.13,42.1,42.1,44337.0,32.9954,32.9954,32.9719,32.9719,44337.0
2015-10-20 14:25:00,42.11,42.17,42.09,42.15,12064.0,32.9797,33.0267,32.9641,33.0111,12064.0
2015-10-20 14:30:00,42.15,42.17,42.14,42.14,29319.0,33.0111,33.0267,33.0032,33.0032,29319.0
2015-10-20 14:35:00,42.14,42.16,42.12,42.15,20697.0,33.0032,33.0189,32.9876,33.0111,20697.0
2015-10-20 14:40:00,42.15,42.2,42.14,42.15,14466.0,33.0111,33.0502,33.0032,33.0111,14466.0
2015-10-20 14:45:00,42.15,42.21,42.14,42.19,16412.0,33.0111,33.058,33.0032,33.0424,16412.0
2015-10-20 14:50:00,42.19,42.26,42.18,42.24,25041.0,33.0424,33.0972,33.0346,33.0815,25041.0
2015-10-20 14:55:00,42.24,42.27,42.22,42.25,20480.0,33.0815,33.105,33.0659,33.0894,20480.0
2015-10-20 15:00:00,42.26,42.28,42.24,42.24,14015.0,33.0972,33.1129,33.0815,33.0815,14015.0
2015-10-20 15:05:00,42.25,42.28,42.24,42.25,24067.0,33.0894,33.1129,33.0815,33.0894,24067.0
2015-10-20 15:10:00,42.25,42.28,42.23,42.24,28861.0,33.0894,33.1129,33.0737,33.0815,28861.0
2015-10-20 15:15:00,42.24,42.24,42.19,42.2,16688.0,33.0815,33.0815,33.0424,33.0502,16688.0
2015-10-20 15:20:00,42.2,42.26,42.2,42.25,46616.0,33.0502,33.0972,33.0502,33.0894,46616.0
2015-10-20 15:25:00,42.26,42.28,42.21,42.23,42847.0,33.0972,33.1129,33.058,33.0737,42847.0
2015-10-20 15:30:00,42.23,42.25,42.2,42.21,73888.0,33.0737,33.0894,33.0502,33.058,73888.0
2015-10-20 15:35:00,42.22,42.25,42.21,42.24,40746.0,33.0659,33.0894,33.058,33.0815,40746.0
2015-10-20 15:40:00,42.24,42.25,42.21,42.21,34811.0,33.0815,33.0894,33.058,33.058,34811.0
2015-10-20 15:45:00,42.22,42.23,42.18,42.21,91610.0,33.0659,33.0737,33.0346,33.058,91610.0
2015-10-20 15:50:00,42.21,42.25,42.19,42.25,146053.0,33.058,33.0894,33.0424,33.0894,146053.0
2015-10-20 15:55:00,42.25,42.25,42.17,42.17,147541.0,33.0894,33.0894,33.0267,33.0267,147541.0
2015-10-21 09:30:00,42.34,42.43,42.26,42.3,67718.0,33.1599,33.2303,33.0972,33.1285,67718.0
2015-10-21 09:35:00,42.3,42.39,42.23,42.36,58392.0,33.1285,33.199,33.0737,33.1755,58392.0
2015-10-21 09:40:00,42.37,42.43,42.28,42.29,40373.0,33.1834,33.2303,33.1129,33.1207,40373.0
2015-10-21 09:45:00,42.3,42.32,42.25,42.26,43215.0,33.1285,33.1442,33.0894,33.0972,43215.0
2015-10-21 09:50:00,42.26,42.3,42.17,42.17,53230.0,33.0972,33.1285,33.0267,33.0267,53230.0
2015-10-21 09:55:00,42.17,42.19,42.11,42.13,29989.0,33.0267,33.0424,32.9797,32.9954,29989.0
2015-10-21 10:00:00,42.13,42.19,42.1,42.19,62494.0,32.9954,33.0424,32.9719,33.0424,62494.0
2015-10-21 10:05:00,42.18,42.21,42.14,42.19,23800.0,33.0346,33.058,33.0032,33.0424,23800.0
2015-10-21 10:10:00,42.19,42.2,42.11,42.11,47821.0,33.0424,33.0502,32.9797,32.9797,47821.0
2015-10-21 10:15:00,42.1,42.1,42.02,42.07,70790.0,32.9719,32.9719,32.9092,32.9484,70790.0
2015-10-21 10:20:00,42.07,42.1,42.04,42.09,14775.0,32.9484,32.9719,32.9249,32.9641,14775.0
2015-10-21 10:25:00,42.09,42.11,42.05,42.07,27819.0,32.9641,32.9797,32.9327,32.9484,27819.0
2015-10-21 10:30:00,42.07,42.07,41.98,42.04,37573.0,32.9484,32.9484,32.8779,32.9249,37573.0
2015-10-21 10:35:00,42.03,42.09,42.03,42.06,24284.0,32.9171,32.9641,32.9171,32.9406,24284.0
2015-10-21 10:40:00,42.06,42.12,42.02,42.11,23567.0,32.9406,32.9876,32.9092,32.9797,23567.0
2015-10-21 10:45:00,42.11,42.12,42.07,42.07,21220.0,32.9797,32.9876,32.9484,32.9484,21220.0
2015-10-21 10:50:00,42.07,42.12,42.05,42.11,65031.0,32.9484,32.9876,32.9327,32.9797,65031.0
2015-10-21 10:55:00,42.11,42.19,42.11,42.18,24022.0,32.9797,33.0424,32.9797,33.0346,24022.0
2015-10-21 11:00:00,42.18,42.23,42.18,42.22,32040.0,33.0346,33.0737,33.0346,33.0659,32040.0
2015-10-21 11:05:00,42.22,42.23,42.18,42.18,28061.0,33.0659,33.0737,33.0346,33.0346,28061.0
2015-10-21 11:10:00,42.18,42.18,42.13,42.15,36056.0,33.0346,33.0346,32.9954,33.0111,36056.0
2015-10-21 11:15:00,42.16,42.19,42.15,42.18,29640.0,33.0189,33.0424,33.0111,33.0346,29640.0
2015-10-21 11:20:00,42.17,42.24,42.16,42.23,45577.0,33.0267,33.0815,33.0189,33.0737,45577.0
2015-10-21 11:25:00,42.23,42.24,42.18,42.19,45284.0,33.0737,33.0815,33.0346,33.0424,45284.0
2015-10-21 11:30:00,42.19,42.28,42.17,42.26,77494.0,33.0424,33.1129,33.0267,33.0972,77494.0
2015-10-21 11:35:00,42.27,42.27,42.24,42.24,12736.0,33.105,33.105,33.0815,33.0815,12736.0
2015-10-21 11:40:00,42.24,42.25,42.19,42.2,47156.0,33.0815,33.0894,33.0424,33.0502,47156.0
2015-10-21 11:45:00,42.2,42.21,42.18,42.19,9396.0,33.0502,33.058,33.0346,33.0424,9396.0
2015-10-21 11:50:00,42.19,42.23,42.18,42.2,37389.0,33.0424,33.0737,33.0346,33.0502,37389.0
2015-10-21 11:55:00,42.2,42.22,42.18,42.22,16897.0,33.0502,33.0659,33.0346,33.0659,16897.0
2015-10-21 12:00:00,42.22,42.29,42.22,42.28,71466.0,33.0659,33.1207,33.0659,33.1129,71466.0
2015-10-21 12:05:00,42.28,42.35,42.28,42.35,115688.0,33.1129,33.1677,33.1129,33.1677,115688.0
2015-10-21 12:10:00,42.36,42.39,42.34,42.38,95611.0,33.1755,33.199,33.1599,33.1912,95611.0
2015-10-21 12:15:00,42.38,42.38,42.31,42.32,13698.0,33.1912,33.1912,33.1364,33.1442,13698.0
2015-10-21 12:20:00,42.32,42.33,42.31,42.32,23293.0,33.1442,33.152,33.1364,33.1442,23293.0
2015-10-21 12:25:00,42.32,42.32,42.26,42.3,11371.0,33.1442,33.1442,33.0972,33.1285,11371.0
2015-10-21 12:30:00,42.29,42.31,42.27,42.3,7710.0,33.1207,33.1364,33.105,33.1285,7710.0
2015-10-21 12:35:00,42.3,42.31,42.25,42.26,8351.0,33.1285,33.1364,33.0894,33.0972,8351.0
2015-10-21 12:40:00,42.27,42.27,42.24,42.24,6259.0,33.105,33.105,33.0815,33.0815,6259.0
2015-10-21 12:45:00,42.26,42.28,42.24,42.27,18655.0,33.0972,33.1129,33.0815,33.105,18655.0
2015-10-21 12:50:00,42.28,42.29,42.24,42.25,20079.0,33.1129,33.1207,33.0815,33.0894,20079.0
2015-10-21 12:55:00,42.26,42.27,42.19,42.2,15868.0,33.0972,33.105,33.0424,33.0502,15868.0
2015-10-21 13:00:00,42.19,42.2,42.12,42.15,52278.0,33.0424,33.0502,32.9876,33.0111,52278.0
2015-10-21 13:05:00,42.14,42.14,42.11,42.12,37598.0,33.0032,33.0032,32.9797,32.9876,37598.0
2015-10-21 13:10:00,42.12,42.13,42.09,42.09,7000.0,32.9876,32.9954,32.9641,32.9641,7000.0
2015-10-21 13:15:00,42.1,42.1,41.98,41.98,17863.0,32.9719,32.9719,32.8779,32.8779,17863.0
2015-10-21 13:20:00,41.98,42.01,41.96,41.97,19407.0,32.8779,32.9014,32.8623,32.8701,19407.0
2015-10-21 13:25:00,41.97,41.99,41.89,41.89,20383.0,32.8701,32.8857,32.8074,32.8074,20383.0
2015-10-21 13:30:00,41.89,41.93,41.87,41.91,22341.0,32.8074,32.8388,32.7918,32.8231,22341.0
2015-10-21 13:35:00,41.91,41.91,41.76,41.79,20709.0,32.8231,32.8231,32.7056,32.7291,20709.0
2015-10-21 13:40:00,41.8,41.9,41.8,41.87,35625.0,32.7369,32.8153,32.7369,32.7918,35625.0
2015-10-21 13:45:00,41.88,41.9,41.85,41.9,17422.0,32.7996,32.8153,32.7761,32.8153,17422.0
2015-10-21 13:50:00,41.91,41.95,41.88,41.9,21700.0,32.8231,32.8544,32.7996,32.8153,21700.0
2015-10-21 13:55:00,41.9,41.92,41.79,41.79,11000.0,32.8153,32.8309,32.7291,32.7291,11000.0
2015-10-21 14:00:00,41.79,41.82,41.74,41.75,18334.0,32.7291,32.7526,32.69,32.6978,18334.0
2015-10-21 14:05:00,41.76,41.84,41.75,41.81,9317.0,32.7056,32.7683,32.6978,32.7448,9317.0
2015-10-21 14:10:00,41.81,41.83,41.78,41.82,36227.0,32.7448,32.7604,32.7213,32.7526,36227.0
2015-10-21 14:15:00,41.81,41.83,41.77,41.83,9728.0,32.7448,32.7604,32.7134,32.7604,9728.0
2015-10-21 14:20:00,41.83,41.83,41.78,41.79,13967.0,32.7604,32.7604,32.7213,32.7291,13967.0
2015-10-21 14:25:00,41.79,41.82,41.77,41.8,13796.0,32.7291,32.7526,32.7134,32.7369,13796.0
2015-10-21 14:30:00,41.81,41.85,41.8,41.83,13593.0,32.7448,32.7761,32.7369,32.7604,13593.0
2015-10-21 14:35:00,41.83,41.91,41.81,41.89,42692.0,32.7604,32.8231,32.7448,32.8074,42692.0
2015-10-21 14:40:00,41.9,41.97,41.9,41.92,23396.0,32.8153,32.8701,32.8153,32.8309,23396.0
2015-10-21 14:45:00,41.93,41.96,41.9,41.96,34337.0,32.8388,32.8623,32.8153,32.8623,34337.0
2015-10-21 14:50:00,41.95,41.97,41.92,41.94,28053.0,32.8544,32.8701,32.8309,32.8466,28053.0
2015-10-21 14:55:00,41.94,41.96,41.85,41.85,24282.0,32.8466,32.8623,32.7761,32.7761,24282.0
2015-10-21 15:00:00,41.86,41.88,41.84,41.85,12874.0,32.7839,32.7996,32.7683,32.7761,12874.0
2015-10-21 15:05:00,41.85,41.87,41.82,41.86,16479.0,32.7761,32.7918,32.7526,32.7839,16479.0
2015-10-21 15:10:00,41.87,41.88,41.71,41.72,26968.0,32.7918,32.7996,32.6665,32.6743,26968.0
2015-10-21 15:15:00,41.72,41.72,41.64,41.67,30687.0,32.6743,32.6743,32.6116,32.6351,30687.0
2015-10-21 15:20:00,41.67,41.71,41.65,41.65,139786.0,32.6351,32.6665,32.6195,32.6195,139786.0
2015-10-21 15:25:00,41.66,41.7,41.66,41.67,95007.0,32.6273,32.6586,32.6273,32.6351,95007.0
2015-10-21 15:30:00,41.67,41.67,41.63,41.64,148882.0,32.6351,32.6351,32.6038,32.6116,148882.0
2015-10-21 15:35:00,41.64,41.65,41.61,41.64,229400.0,32.6116,32.6195,32.5881,32.6116,229400.0
2015-10-21 15:40:00,41.64,41.64,41.58,41.59,98126.0,32.6116,32.6116,32.5646,32.5725,98126.0
2015-10-21 15:45:00,41.59,41.6,41.55,41.58,130032.0,32.5725,32.5803,32.5411,32.5646,130032.0
2015-10-21 15:50:00,41.58,41.58,41.52,41.52,114888.0,32.5646,32.5646,32.5177,32.5177,114888.0
2015-10-21 15:55:00,41.52,41.53,41.42,41.44,735350.0,32.5177,32.5255,32.4393,32.455,735350.0
2015-10-22 09:30:00,41.56,41.9,41.56,41.86,34672.0,32.549,32.8153,32.549,32.7839,34672.0
2015-10-22 09:35:00,41.85,42.17,41.82,42.02,92182.0,32.7761,33.0267,32.7526,32.9092,92182.0
2015-10-22 09:40:00,42.02,42.21,42.0,42.12,115489.0,32.9092,33.058,32.8936,32.9876,115489.0
2015-10-22 09:45:00,42.13,42.2,42.07,42.19,110285.0,32.9954,33.0502,32.9484,33.0424,110285.0
2015-10-22 09:50:00,42.2,42.26,42.18,42.24,65446.0,33.0502,33.0972,33.0346,33.0815,65446.0
2015-10-22 09:55:00,42.25,42.28,42.17,42.24,31024.0,33.0894,33.1129,33.0267,33.0815,31024.0
2015-10-22 10:00:00,42.25,42.27,42.2,42.26,26030.0,33.0894,33.105,33.0502,33.0972,26030.0
2015-10-22 10:05:00,42.24,42.28,42.24,42.26,45972.0,33.0815,33.1129,33.0815,33.0972,45972.0
2015-10-22 10:10:00,42.26,42.27,42.2,42.2,19765.0,33.0972,33.105,33.0502,33.0502,19765.0
2015-10-22 10:15:00,42.2,42.29,42.15,42.27,59904.0,33.0502,33.1207,33.0111,33.105,59904.0
2015-10-22 10:20:00,42.28,42.28,42.23,42.23,22851.0,33.1129,33.1129,33.0737,33.0737,22851.0
2015-10-22 10:25:00,42.22,42.23,42.07,42.09,160912.0,33.0659,33.0737,32.9484,32.9641,160912.0
2015-10-22 10:30:00,42.08,42.11,42.04,42.09,69761.0,32.9562,32.9797,32.9249,32.9641,69761.0
2015-10-22 10:35:00,42.08,42.18,42.08,42.17,53848.0,32.9562,33.0346,32.9562,33.0267,53848.0
2015-10-22 10:40:00,42.17,42.27,42.17,42.26,52353.0,33.0267,33.105,33.0267,33.0972,52353.0
2015-10-22 10:45:00,42.27,42.43,42.26,42.42,49125.0,33.105,33.2303,33.0972,33.2225,49125.0
2015-10-22 10:50:00,42.4,42.41,42.35,42.38,8000.0,33.2069,33.2147,33.1677,33.1912,8000.0
2015-10-22 10:55:00,42.38,42.42,42.36,42.42,16726.0,33.1912,33.2225,33.1755,33.2225,16726.0
2015-10-22 11:00:00,42.43,42.43,42.33,42.36,21264.0,33.2303,33.2303,33.152,33.1755,21264.0
2015-10-22 11:05:00,42.37,42.4,42.31,42.33,19506.0,33.1834,33.2069,33.1364,33.152,19506.0
2015-10-22 11:10:00,42.34,42.38,42.34,42.36,9543.0,33.1599,33.1912,33.1599,33.1755,9543.0
2015-10-22 11:15:00,42.36,42.38,42.33,42.34,48414.0,33.1755,33.1912,33.152,33.1599,48414.0
2015-10-22 11:20:00,42.34,42.36,42.32,42.35,34976.0,33.1599,33.1755,33.1442,33.1677,34976.0
2015-10-22 11:25:00,42.35,42.41,42.35,42.4,15076.0,33.1677,33.2147,33.1677,33.2069,15076.0
2015-10-22 11:30:00,42.4,42.43,42.39,42.43,87009.0,33.2069,33.2303,33.199,33.2303,87009.0
2015-10-22 11:35:00,42.44,42.53,42.43,42.52,51668.0,33.2382,33.3087,33.2303,33.3008,51668.0
2015-10-22 11:40:00,42.52,42.53,42.48,42.48,16073.0,33.3008,33.3087,33.2695,33.2695,16073.0
2015-10-22 11:45:00,42.48,42.56,42.48,42.55,28325.0,33.2695,33.3322,33.2695,33.3243,28325.0
2015-10-22 11:50:00,42.55,42.57,42.46,42.47,40998.0,33.3243,33.34,33.2538,33.2617,40998.0
2015-10-22 11:55:00,42.48,42.5,42.43,42.44,21909.0,33.2695,33.2852,33.2303,33.2382,21909.0
2015-10-22 12:00:00,42.43,42.46,42.4,42.46,24165.0,33.2303,33.2538,33.2069,33.2538,24165.0
2015-10-22 12:05:00,42.47,42.5,42.46,42.48,26085.0,33.2617,33.2852,33.2538,33.2695,26085.0
2015-10-22 12:10:00,42.49,42.5,42.39,42.41,37896.0,33.2773,33.2852,33.199,33.2147,37896.0
2015-10-22 12:15:00,42.4,42.45,42.39,42.45,18906.0,33.2069,33.246,33.199,33.246,18906.0
2015-10-22 12:20:00,42.45,42.5,42.44,42.48,29622.0,33.246,33.2852,33.2382,33.2695,29622.0
2015-10-22 12:25:00,42.48,42.52,42.48,42.48,41714.0,33.2695,33.3008,33.2695,33.2695,41714.0
2015-10-22 12:30:00,42.49,42.51,42.43,42.43,33011.0,33.2773,33.293,33.2303,33.2303,33011.0
2015-10-22 12:35:00,42.43,42.46,42.42,42.46,16353.0,33.2303,33.2538,33.2225,33.2538,16353.0
2015-10-22 12:40:00,42.45,42.48,42.44,42.45,18293.0,33.246,33.2695,33.2382,33.246,18293.0
2015-10-22 12:45:00,42.45,42.47,42.43,42.44,8900.0,33.246,33.2617,33.2303,33.2382,8900.0
2015-10-22 12:50:00,42.44,42.44,42.39,42.42,17741.0,33.2382,33.2382,33.199,33.2225,17741.0
2015-10-22 12:55:00,42.43,42.43,42.37,42.4,28533.0,33.2303,33.2303,33.1834,33.2069,28533.0
2015-10-22 13:00:00,42.4,42.4,42.37,42.4,13536.0,33.2069,33.2069,33.1834,33.2069,13536.0
2015-10-22 13:05:00,42.41,42.44,42.41,42.43,20184.0,33.2147,33.2382,33.2147,33.2303,20184.0
2015-10-22 13:10:00,42.42,42.45,42.39,42.45,14939.0,33.2225,33.246,33.199,33.246,14939.0
2015-10-22 13:15:00,42.45,42.46,42.33,42.36,33406.0,33.246,33.2538,33.152,33.1755,33406.0
2015-10-22 13:20:00,42.35,42.4,42.35,42.4,19800.0,33.1677,33.2069,33.1677,33.2069,19800.0
2015-10-22 13:25:00,42.4,42.41,42.3,42.32,22040.0,33.2069,33.2147,33.1285,33.1442,22040.0
2015-10-22 13:30:00,42.32,42.34,42.31,42.32,17589.0,33.1442,33.1599,33.1364,33.1442,17589.0
2015-10-22 13:35:00,42.32,42.34,42.24,42.25,85393.0,33.1442,33.1599,33.0815,33.0894,85393.0
2015-10-22 13:40:00,42.25,42.25,42.16,42.2,62355.0,33.0894,33.0894,33.0189,33.0502,62355.0
2015-10-22 13:45:00,42.2,42.23,42.16,42.18,34118.0,33.0502,33.0737,33.0189,33.0346,34118.0
2015-10-22 13:50:00,42.17,42.22,42.15,42.17,24472.0,33.0267,33.0659,33.0111,33.0267,24472.0
2015-10-22 13:55:00,42.18,42.23,42.18,42.19,11465.0,33.0346,33.0737,33.0346,33.0424,11465.0
2015-10-22 14:00:00,42.19,42.2,42.14,42.17,92961.0,33.0424,33.0502,33.0032,33.0267,92961.0
2015-10-22 14:05:00,42.16,42.16,42.1,42.11,36418.0,33.0189,33.0189,32.9719,32.9797,36418.0
2015-10-22 14:10:00,42.12,42.15,42.11,42.14,15102.0,32.9876,33.0111,32.9797,33.0032,15102.0
2015-10-22 14:15:00,42.13,42.14,42.05,42.05,39306.0,32.9954,33.0032,32.9327,32.9327,39306.0
2015-10-22 14:20:00,42.05,42.1,42.02,42.07,21950.0,32.9327,32.9719,32.9092,32.9484,21950.0
2015-10-22 14:25:00,42.06,42.12,42.06,42.08,27286.0,32.9406,32.9876,32.9406,32.9562,27286.0
2015-10-22 14:30:00,42.07,42.08,42.03,42.04,26933.0,32.9484,32.9562,32.9171,32.9249,26933.0
2015-10-22 14:35:00,42.05,42.09,42.03,42.09,14933.0,32.9327,32.9641,32.9171,32.9641,14933.0
2015-10-22 14:40:00,42.08,42.09,42.05,42.08,43483.0,32.9562,32.9641,32.9327,32.9562,43483.0
2015-10-22 14:45:00,42.07,42.13,42.06,42.12,68780.0,32.9484,32.9954,32.9406,32.9876,68780.0
2015-10-22 14:50:00,42.13,42.19,42.1,42.16,112803.0,32.9954,33.0424,32.9719,33.0189,112803.0
2015-10-22 14:55:00,42.16,42.16,42.12,42.15,36866.0,33.0189,33.0189,32.9876,33.0111,36866.0
2015-10-22 15:00:00,42.15,42.17,42.07,42.12,112956.0,33.0111,33.0267,32.9484,32.9876,112956.0
2015-10-22 15:05:00,42.12,42.13,42.08,42.08,12355.0,32.9876,32.9954,32.9562,32.9562,12355.0
2015-10-22 15:10:00,42.08,42.16,42.08,42.16,19100.0,32.9562,33.0189,32.9562,33.0189,19100.0
2015-10-22 15:15:00,42.15,42.23,42.15,42.21,251171.0,33.0111,33.0737,33.0111,33.058,251171.0
2015-10-22 15:20:00,42.21,42.24,42.19,42.21,93477.0,33.058,33.0815,33.0424,33.058,93477.0
2015-10-22 15:25:00,42.21,42.26,42.2,42.26,31242.0,33.058,33.0972,33.0502,33.0972,31242.0
2015-10-22 15:30:00,42.26,42.3,42.21,42.22,30506.0,33.0972,33.1285,33.058,33.0659,30506.0
2015-10-22 15:35:00,42.22,42.23,42.18,42.19,54816.0,33.0659,33.0737,33.0346,33.0424,54816.0
2015-10-22 15:40:00,42.19,42.2,42.16,42.2,28688.0,33.0424,33.0502,33.0189,33.0502,28688.0
2015-10-22 15:45:00,42.19,42.21,42.12,42.13,78073.0,33.0424,33.058,32.9876,32.9954,78073.0
2015-10-22 15:50:00,42.13,42.14,42.09,42.13,113589.0,32.9954,33.0032,32.9641,32.9954,113589.0
2015-10-22 15:55:00,42.12,42.18,42.12,42.17,330372.0,32.9876,33.0346,32.9876,33.0267,330372.0
2015-10-23 09:30:00,42.55,42.55,42.3,42.47,32867.0,33.3243,33.3243,33.1285,33.2617,32867.0
2015-10-23 09:35:00,42.5,42.55,42.36,42.49,56782.0,33.2852,33.3243,33.1755,33.2773,56782.0
2015-10-23 09:40:00,42.5,42.54,42.45,42.52,73617.0,33.2852,33.3165,33.246,33.3008,73617.0
2015-10-23 09:45:00,42.52,42.69,42.52,42.66,176123.0,33.3008,33.434,33.3008,33.4105,176123.0
2015-10-23 09:50:00,42.67,42.85,42.66,42.84,52534.0,33.4183,33.5593,33.4105,33.5515,52534.0
2015-10-23 09:55:00,42.84,42.87,42.79,42.87,63765.0,33.5515,33.5749,33.5123,33.5749,63765.0
2015-10-23 10:00:00,42.88,42.9,42.8,42.87,34052.0,33.5828,33.5984,33.5201,33.5749,34052.0
2015-10-23 10:05:00,42.87,42.92,42.8,42.86,46998.0,33.5749,33.6141,33.5201,33.5671,46998.0
2015-10-23 10:10:00,42.86,42.89,42.82,42.86,39600.0,33.5671,33.5906,33.5358,33.5671,39600.0
2015-10-23 10:15:00,42.88,42.92,42.77,42.86,43839.0,33.5828,33.6141,33.4966,33.5671,43839.0
2015-10-23 10:20:00,42.86,42.88,42.83,42.87,46718.0,33.5671,33.5828,33.5436,33.5749,46718.0
2015-10-23 10:25:00,42.87,42.87,42.73,42.73,88193.0,33.5749,33.5749,33.4653,33.4653,88193.0
2015-10-23 10:30:00,42.73,42.8,42.72,42.76,30322.0,33.4653,33.5201,33.4575,33.4888,30322.0
2015-10-23 10:35:00,42.76,42.79,42.72,42.79,374595.0,33.4888,33.5123,33.4575,33.5123,374595.0
2015-10-23 10:40:00,42.79,42.92,42.77,42.88,94681.0,33.5123,33.6141,33.4966,33.5828,94681.0
2015-10-23 10:45:00,42.9,42.92,42.76,42.77,47775.0,33.5984,33.6141,33.4888,33.4966,47775.0
2015-10-23 10:50:00,42.76,42.86,42.75,42.86,84255.0,33.4888,33.5671,33.481,33.5671,84255.0
2015-10-23 10:55:00,42.86,42.9,42.83,42.89,73363.0,33.5671,33.5984,33.5436,33.5906,73363.0
2015-10-23 11:00:00,42.9,42.95,42.89,42.91,44746.0,33.5984,33.6376,33.5906,33.6063,44746.0
2015-10-23 11:05:00,42.91,42.96,42.89,42.92,36431.0,33.6063,33.6454,33.5906,33.6141,36431.0
2015-10-23 11:10:00,42.91,42.91,42.82,42.84,40997.0,33.6063,33.6063,33.5358,33.5515,40997.0
2015-10-23 11:15:00,42.83,42.84,42.79,42.8,49657.0,33.5436,33.5515,33.5123,33.5201,49657.0
2015-10-23 11:20:00,42.81,42.86,42.8,42.83,79757.0,33.528,33.5671,33.5201,33.5436,79757.0
2015-10-23 11:25:00,42.82,42.82,42.72,42.75,25752.0,33.5358,33.5358,33.4575,33.481,25752.0
2015-10-23 11:30:00,42.75,42.76,42.7,42.74,59294.0,33.481,33.4888,33.4418,33.4731,59294.0
2015-10-23 11:35:00,42.74,42.74,42.65,42.66,37326.0,33.4731,33.4731,33.4026,33.4105,37326.0
2015-10-23 11:40:00,42.65,42.78,42.65,42.76,32239.0,33.4026,33.5045,33.4026,33.4888,32239.0
2015-10-23 11:45:00,42.76,42.76,42.67,42.68,25296.0,33.4888,33.4888,33.4183,33.4261,25296.0
2015-10-23 11:50:00,42.68,42.68,42.62,42.63,65097.0,33.4261,33.4261,33.3792,33.387,65097.0
2015-10-23 11:55:00,42.63,42.65,42.55,42.6,40217.0,33.387,33.4026,33.3243,33.3635,40217.0
2015-10-23 12:00:00,42.61,42.63,42.57,42.63,16866.0,33.3713,33.387,33.34,33.387,16866.0
2015-10-23 12:05:00,42.64,42.68,42.59,42.67,27325.0,33.3948,33.4261,33.3557,33.4183,27325.0
2015-10-23 12:10:00,42.68,42.7,42.66,42.69,40068.0,33.4261,33.4418,33.4105,33.434,40068.0
2015-10-23 12:15:00,42.68,42.73,42.67,42.73,15921.0,33.4261,33.4653,33.4183,33.4653,15921.0
2015-10-23 12:20:00,42.73,42.79,42.72,42.77,60306.0,33.4653,33.5123,33.4575,33.4966,60306.0
2015-10-23 12:25:00,42.77,42.83,42.76,42.8,46074.0,33.4966,33.5436,33.4888,33.5201,46074.0
2015-10-23 12:30:00,42.81,42.86,42.79,42.8,25693.0,33.528,33.5671,33.5123,33.5201,25693.0
2015-10-23 12:35:00,42.8,42.81,42.78,42.8,18660.0,33.5201,33.528,33.5045,33.5201,18660.0
2015-10-23 12:40:00,42.8,42.82,42.77,42.79,17176.0,33.5201,33.5358,33.4966,33.5123,17176.0
2015-10-23 12:45:00,42.8,42.81,42.78,42.78,25423.0,33.5201,33.528,33.5045,33.5045,25423.0
2015-10-23 12:50:00,42.77,42.79,42.73,42.73,10036.0,33.4966,33.5123,33.4653,33.4653,10036.0
2015-10-23 12:55:00,42.74,42.81,42.74,42.8,89888.0,33.4731,33.528,33.4731,33.5201,89888.0
2015-10-23 13:00:00,42.8,42.8,42.75,42.76,54768.0,33.5201,33.5201,33.481,33.4888,54768.0
2015-10-23 13:05:00,42.76,42.8,42.73,42.77,14968.0,33.4888,33.5201,33.4653,33.4966,14968.0
2015-10-23 13:10:00,42.76,42.76,42.72,42.74,24210.0,33.4888,33.4888,33.4575,33.4731,24210.0
2015-10-23 13:15:00,42.73,42.75,42.68,42.71,82095.0,33.4653,33.481,33.4261,33.4496,82095.0
2015-10-23 13:20:00,42.7,42.74,42.68,42.72,16257.0,33.4418,33.4731,33.4261,33.4575,16257.0
2015-10-23 13:25:00,42.72,42.76,42.71,42.75,15551.0,33.4575,33.4888,33.4496,33.481,15551.0
2015-10-23 13:30:00,42.75,42.76,42.68,42.71,10936.0,33.481,33.4888,33.4261,33.4496,10936.0
2015-10-23 13:35:00,42.72,42.75,42.7,42.73,17402.0,33.4575,33.481,33.4418,33.4653,17402.0
2015-10-23 13:40:00,42.73,42.76,42.69,42.74,12810.0,33.4653,33.4888,33.434,33.4731,12810.0
2015-10-23 13:45:00,42.74,42.8,42.74,42.79,28413.0,33.4731,33.5201,33.4731,33.5123,28413.0
2015-10-23 13:50:00,42.79,42.8,42.76,42.8,4878.0,33.5123,33.5201,33.4888,33.5201,4878.0
2015-10-23 13:55:00,42.8,42.81,42.75,42.77,7660.0,33.5201,33.528,33.481,33.4966,7660.0
2015-10-23 14:00:00,42.77,42.82,42.76,42.81,27378.0,33.4966,33.5358,33.4888,33.528,27378.0
2015-10-23 14:05:00,42.81,42.83,42.76,42.77,18858.0,33.528,33.5436,33.4888,33.4966,18858.0
2015-10-23 14:10:00,42.77,42.79,42.7,42.71,10544.0,33.4966,33.5123,33.4418,33.4496,10544.0
2015-10-23 14:15:00,42.72,42.79,42.72,42.77,9826.0,33.4575,33.5123,33.4575,33.4966,9826.0
2015-10-23 14:20:00,42.77,42.85,42.77,42.85,17979.0,33.4966,33.5593,33.4966,33.5593,17979.0
2015-10-23 14:25:00,42.86,42.86,42.83,42.83,14560.0,33.5671,33.5671,33.5436,33.5436,14560.0
2015-10-23 14:30:00,42.83,42.89,42.83,42.87,28977.0,33.5436,33.5906,33.5436,33.5749,28977.0
2015-10-23 14:35:00,42.87,42.95,42.85,42.94,13472.0,33.5749,33.6376,33.5593,33.6298,13472.0
2015-10-23 14:40:00,42.94,43.0,42.93,42.96,21000.0,33.6298,33.6768,33.6219,33.6454,21000.0
2015-10-23 14:45:00,42.95,43.05,42.95,43.05,23547.0,33.6376,33.7159,33.6376,33.7159,23547.0
2015-10-23 14:50:00,43.05,43.08,43.01,43.04,16442.0,33.7159,33.7394,33.6846,33.7081,16442.0
2015-10-23 14:55:00,43.02,43.08,43.0,43.0,25648.0,33.6924,33.7394,33.6768,33.6768,25648.0
2015-10-23 15:00:00,43.01,43.07,43.0,43.03,75913.0,33.6846,33.7316,33.6768,33.7003,75913.0
2015-10-23 15:05:00,43.03,43.06,42.97,43.05,35732.0,33.7003,33.7238,33.6533,33.7159,35732.0
2015-10-23 15:10:00,43.05,43.08,43.01,43.04,51680.0,33.7159,33.7394,33.6846,33.7081,51680.0
2015-10-23 15:15:00,43.04,43.07,43.03,43.03,18857.0,33.7081,33.7316,33.7003,33.7003,18857.0
2015-10-23 15:20:00,43.04,43.09,43.01,43.06,187391.0,33.7081,33.7472,33.6846,33.7238,187391.0
2015-10-23 15:25:00,43.06,43.06,43.02,43.06,79185.0,33.7238,33.7238,33.6924,33.7238,79185.0
2015-10-23 15:30:00,43.06,43.11,43.06,43.09,115177.0,33.7238,33.7629,33.7238,33.7472,115177.0
2015-10-23 15:35:00,43.09,43.16,43.07,43.15,193343.0,33.7472,33.8021,33.7316,33.7942,193343.0
2015-10-23 15:40:00,43.16,43.18,43.14,43.15,214539.0,33.8021,33.8177,33.7864,33.7942,214539.0
2015-10-23 15:45:00,43.15,43.17,43.13,43.17,143234.0,33.7942,33.8099,33.7786,33.8099,143234.0
2015-10-23 15:50:00,43.17,43.18,43.13,43.14,226472.0,33.8099,33.8177,33.7786,33.7864,226472.0
2015-10-23 15:55:00,43.15,43.17,43.14,43.17,541526.0,33.7942,33.8099,33.7864,33.8099,541526.0
2015-10-26 09:30:00,43.15,43.17,43.03,43.16,48413.0,33.7942,33.8099,33.7003,33.8021,48413.0
2015-10-26 09:35:00,43.16,43.19,43.04,43.04,45993.0,33.8021,33.8256,33.7081,33.7081,45993.0
2015-10-26 09:40:00,43.04,43.06,42.93,42.93,62552.0,33.7081,33.7238,33.6219,33.6219,62552.0
2015-10-26 09:45:00,42.93,42.95,42.83,42.86,25634.0,33.6219,33.6376,33.5436,33.5671,25634.0
2015-10-26 09:50:00,42.86,42.89,42.77,42.8,47941.0,33.5671,33.5906,33.4966,33.5201,47941.0
2015-10-26 09:55:00,42.81,42.84,42.76,42.79,21804.0,33.528,33.5515,33.4888,33.5123,21804.0
2015-10-26 10:00:00,42.79,42.81,42.74,42.76,13222.0,33.5123,33.528,33.4731,33.4888,13222.0
2015-10-26 10:05:00,42.76,42.77,42.65,42.65,135134.0,33.4888,33.4966,33.4026,33.4026,135134.0
2015-10-26 10:10:00,42.66,42.68,42.59,42.62,57258.0,33.4105,33.4261,33.3557,33.3792,57258.0
2015-10-26 10:15:00,42.61,42.7,42.6,42.69,22518.0,33.3713,33.4418,33.3635,33.434,22518.0
2015-10-26 10:20:00,42.7,42.77,42.69,42.72,19910.0,33.4418,33.4966,33.434,33.4575,19910.0
2015-10-26 10:25:00,42.72,42.78,42.72,42.77,52031.0,33.4575,33.5045,33.4575,33.4966,52031.0
2015-10-26 10:30:00,42.77,42.78,42.73,42.75,15308.0,33.4966,33.5045,33.4653,33.481,15308.0
2015-10-26 10:35:00,42.74,42.75,42.71,42.72,11972.0,33.4731,33.481,33.4496,33.4575,11972.0
2015-10-26 10:40:00,42.72,42.74,42.6,42.61,18916.0,33.4575,33.4731,33.3635,33.3713,18916.0
2015-10-26 10:45:00,42.6,42.69,42.6,42.61,15871.0,33.3635,33.434,33.3635,33.3713,15871.0
2015-10-26 10:50:00,42.61,42.66,42.59,42.64,13918.0,33.3713,33.4105,33.3557,33.3948,13918.0
2015-10-26 10:55:00,42.65,42.69,42.63,42.65,36287.0,33.4026,33.434,33.387,33.4026,36287.0
2015-10-26 11:00:00,42.67,42.72,42.65,42.72,87331.0,33.4183,33.4575,33.4026,33.4575,87331.0
2015-10-26 11:05:00,42.71,42.8,42.71,42.79,61324.0,33.4496,33.5201,33.4496,33.5123,61324.0
2015-10-26 11:10:00,42.79,42.8,42.77,42.8,33062.0,33.5123,33.5201,33.4966,33.5201,33062.0
2015-10-26 11:15:00,42.8,42.81,42.74,42.75,11050.0,33.5201,33.528,33.4731,33.481,11050.0
2015-10-26 11:20:00,42.75,42.86,42.75,42.86,10917.0,33.481,33.5671,33.481,33.5671,10917.0
2015-10-26 11:25:00,42.85,42.91,42.85,42.9,11021.0,33.5593,33.6063,33.5593,33.5984,11021.0
2015-10-26 11:30:00,42.9,42.97,42.9,42.95,59222.0,33.5984,33.6533,33.5984,33.6376,59222.0
2015-10-26 11:35:00,42.96,43.01,42.96,42.98,27091.0,33.6454,33.6846,33.6454,33.6611,27091.0
2015-10-26 11:40:00,42.98,43.05,42.97,43.04,9843.0,33.6611,33.7159,33.6533,33.7081,9843.0
2015-10-26 11:45:00,43.05,43.06,42.99,42.99,18092.0,33.7159,33.7238,33.6689,33.6689,18092.0
2015-10-26 11:50:00,42.99,43.05,42.99,43.05,14600.0,33.6689,33.7159,33.6689,33.7159,14600.0
2015-10-26 11:55:00,43.05,43.06,42.99,43.02,11311.0,33.7159,33.7238,33.6689,33.6924,11311.0
2015-10-26 12:00:00,43.02,43.04,42.94,42.97,19965.0,33.6924,33.7081,33.6298,33.6533,19965.0
2015-10-26 12:05:00,42.97,43.0,42.94,42.96,14005.0,33.6533,33.6768,33.6298,33.6454,14005.0
2015-10-26 12:10:00,42.96,42.97,42.95,42.97,8757.0,33.6454,33.6533,33.6376,33.6533,8757.0
2015-10-26 12:15:00,42.95,42.96,42.89,42.92,9223.0,33.6376,33.6454,33.5906,33.6141,9223.0
2015-10-26 12:20:00,42.91,43.0,42.91,42.99,15136.0,33.6063,33.6768,33.6063,33.6689,15136.0
2015-10-26 12:25:00,42.99,43.06,42.99,43.05,17809.0,33.6689,33.7238,33.6689,33.7159,17809.0
2015-10-26 12:30:00,43.05,43.05,43.0,43.0,8500.0,33.7159,33.7159,33.6768,33.6768,8500.0
2015-10-26 12:35:00,42.99,42.99,42.93,42.94,20384.0,33.6689,33.6689,33.6219,33.6298,20384.0
2015-10-26 12:40:00,42.93,42.99,42.93,42.98,33951.0,33.6219,33.6689,33.6219,33.6611,33951.0
2015-10-26 12:45:00,42.98,43.02,42.96,43.02,18261.0,33.6611,33.6924,33.6454,33.6924,18261.0
2015-10-26 12:50:00,43.02,43.03,43.0,43.03,28617.0,33.6924,33.7003,33.6768,33.7003,28617.0
2015-10-26 12:55:00,43.02,43.02,42.97,42.98,66529.0,33.6924,33.6924,33.6533,33.6611,66529.0
2015-10-26 13:00:00,42.97,42.97,42.93,42.94,10496.0,33.6533,33.6533,33.6219,33.6298,10496.0
2015-10-26 13:05:00,42.93,42.97,42.92,42.93,10716.0,33.6219,33.6533,33.6141,33.6219,10716.0
2015-10-26 13:10:00,42.93,42.95,42.89,42.91,12397.0,33.6219,33.6376,33.5906,33.6063,12397.0
2015-10-26 13:15:00,42.9,42.95,42.89,42.94,8445.0,33.5984,33.6376,33.5906,33.6298,8445.0
2015-10-26 13:20:00,42.93,42.93,42.89,42.9,7183.0,33.6219,33.6219,33.5906,33.5984,7183.0
2015-10-26 13:25:00,42.9,42.94,42.89,42.92,9390.0,33.5984,33.6298,33.5906,33.6141,9390.0
2015-10-26 13:30:00,42.93,42.96,42.92,42.96,6000.0,33.6219,33.6454,33.6141,33.6454,6000.0
2015-10-26 13:35:00,42.96,42.97,42.9,42.94,17938.0,33.6454,33.6533,33.5984,33.6298,17938.0
2015-10-26 13:40:00,42.93,42.95,42.92,42.92,7329.0,33.6219,33.6376,33.6141,33.6141,7329.0
2015-10-26 13:45:00,42.93,43.01,42.92,43.01,40560.0,33.6219,33.6846,33.6141,33.6846,40560.0
2015-10-26 13:50:00,43.01,43.01,42.94,42.98,37724.0,33.6846,33.6846,33.6298,33.6611,37724.0
2015-10-26 13:55:00,42.97,42.97,42.94,42.94,10025.0,33.6533,33.6533,33.6298,33.6298,10025.0
2015-10-26 14:00:00,42.94,42.97,42.94,42.97,7771.0,33.6298,33.6533,33.6298,33.6533,7771.0
2015-10-26 14:05:00,42.98,43.02,42.98,43.0,9661.0,33.6611,33.6924,33.6611,33.6768,9661.0
2015-10-26 14:10:00,43.0,43.0,42.93,42.94,13101.0,33.6768,33.6768,33.6219,33.6298,13101.0
2015-10-26 14:15:00,42.93,42.96,42.92,42.94,6625.0,33.6219,33.6454,33.6141,33.6298,6625.0
2015-10-26 14:20:00,42.93,42.93,42.88,42.92,33731.0,33.6219,33.6219,33.5828,33.6141,33731.0
2015-10-26 14:25:00,42.92,42.92,42.86,42.88,111753.0,33.6141,33.6141,33.5671,33.5828,111753.0
2015-10-26 14:30:00,42.88,42.93,42.88,42.89,23753.0,33.5828,33.6219,33.5828,33.5906,23753.0
2015-10-26 14:35:00,42.9,42.9,42.85,42.85,6468.0,33.5984,33.5984,33.5593,33.5593,6468.0
2015-10-26 14:40:00,42.85,42.85,42.82,42.83,17329.0,33.5593,33.5593,33.5358,33.5436,17329.0
2015-10-26 14:45:00,42.83,42.88,42.82,42.84,53661.0,33.5436,33.5828,33.5358,33.5515,53661.0
2015-10-26 14:50:00,42.84,42.85,42.82,42.82,31912.0,33.5515,33.5593,33.5358,33.5358,31912.0
2015-10-26 14:55:00,42.82,42.86,42.81,42.86,19851.0,33.5358,33.5671,33.528,33.5671,19851.0
2015-10-26 15:00:00,42.86,42.89,42.84,42.88,33560.0,33.5671,33.5906,33.5515,33.5828,33560.0
2015-10-26 15:05:00,42.88,42.89,42.85,42.89,32378.0,33.5828,33.5906,33.5593,33.5906,32378.0
2015-10-26 15:10:00,42.89,42.89,42.84,42.86,21227.0,33.5906,33.5906,33.5515,33.5671,21227.0
2015-10-26 15:15:00,42.86,42.86,42.82,42.84,15462.0,33.5671,33.5671,33.5358,33.5515,15462.0
2015-10-26 15:20:00,42.84,42.85,42.77,42.79,101152.0,33.5515,33.5593,33.4966,33.5123,101152.0
2015-10-26 15:25:00,42.79,42.79,42.76,42.76,19789.0,33.5123,33.5123,33.4888,33.4888,19789.0
2015-10-26 15:30:00,42.77,42.81,42.76,42.8,19406.0,33.4966,33.528,33.4888,33.5201,19406.0
2015-10-26 15:35:00,42.8,42.8,42.79,42.8,31497.0,33.5201,33.5201,33.5123,33.5201,31497.0
2015-10-26 15:40:00,42.8,42.83,42.79,42.82,70861.0,33.5201,33.5436,33.5123,33.5358,70861.0
2015-10-26 15:45:00,42.83,42.84,42.82,42.82,68318.0,33.5436,33.5515,33.5358,33.5358,68318.0
2015-10-26 15:50:00,42.83,42.87,42.83,42.87,53909.0,33.5436,33.5749,33.5436,33.5749,53909.0
2015-10-26 15:55:00,42.87,42.92,42.87,42.89,141868.0,33.5749,33.6141,33.5749,33.5906,141868.0
2015-10-27 09:30:00,42.51,42.74,42.44,42.46,84285.0,33.293,33.4731,33.2382,33.2538,84285.0
2015-10-27 09:35:00,42.47,42.66,42.46,42.64,40636.0,33.2617,33.4105,33.2538,33.3948,40636.0
2015-10-27 09:40:00,42.63,42.79,42.57,42.74,40342.0,33.387,33.5123,33.34,33.4731,40342.0
2015-10-27 09:45:00,42.74,42.79,42.7,42.78,53821.0,33.4731,33.5123,33.4418,33.5045,53821.0
2015-10-27 09:50:00,42.78,42.9,42.77,42.9,47906.0,33.5045,33.5984,33.4966,33.5984,47906.0
2015-10-27 09:55:00,42.9,42.91,42.84,42.86,44209.0,33.5984,33.6063,33.5515,33.5671,44209.0
2015-10-27 10:00:00,42.86,42.87,42.72,42.8,52510.0,33.5671,33.5749,33.4575,33.5201,52510.0
2015-10-27 10:05:00,42.8,42.8,42.75,42.8,35860.0,33.5201,33.5201,33.481,33.5201,35860.0
2015-10-27 10:10:00,42.8,42.81,42.69,42.72,61691.0,33.5201,33.528,33.434,33.4575,61691.0
2015-10-27 10:15:00,42.72,42.73,42.55,42.58,40623.0,33.4575,33.4653,33.3243,33.3478,40623.0
2015-10-27 10:20:00,42.57,42.57,42.47,42.52,62667.0,33.34,33.34,33.2617,33.3008,62667.0
2015-10-27 10:25:00,42.54,42.59,42.48,42.59,30207.0,33.3165,33.3557,33.2695,33.3557,30207.0
2015-10-27 10:30:00,42.58,42.6,42.54,42.55,17261.0,33.3478,33.3635,33.3165,33.3243,17261.0
2015-10-27 10:35:00,42.56,42.68,42.56,42.68,13779.0,33.3322,33.4261,33.3322,33.4261,13779.0
2015-10-27 10:40:00,42.68,42.79,42.68,42.77,25795.0,33.4261,33.5123,33.4261,33.4966,25795.0
2015-10-27 10:45:00,42.77,42.83,42.77,42.83,18299.0,33.4966,33.5436,33.4966,33.5436,18299.0
2015-10-27 10:50:00,42.84,42.86,42.77,42.78,52761.0,33.5515,33.5671,33.4966,33.5045,52761.0
2015-10-27 10:55:00,42.79,42.82,42.77,42.82,111381.0,33.5123,33.5358,33.4966,33.5358,111381.0
2015-10-27 11:00:00,42.82,42.88,42.76,42.87,34866.0,33.5358,33.5828,33.4888,33.5749,34866.0
2015-10-27 11:05:00,42.87,42.89,42.82,42.82,28560.0,33.5749,33.5906,33.5358,33.5358,28560.0
2015-10-27 11:10:00,42.83,42.86,42.82,42.85,10711.0,33.5436,33.5671,33.5358,33.5593,10711.0
2015-10-27 11:15:00,42.85,42.85,42.79,42.83,15779.0,33.5593,33.5593,33.5123,33.5436,15779.0
2015-10-27 11:20:00,42.83,42.86,42.81,42.86,25131.0,33.5436,33.5671,33.528,33.5671,25131.0
2015-10-27 11:25:00,42.86,42.86,42.77,42.77,58977.0,33.5671,33.5671,33.4966,33.4966,58977.0
2015-10-27 11:30:00,42.77,42.82,42.72,42.72,59953.0,33.4966,33.5358,33.4575,33.4575,59953.0
2015-10-27 11:35:00,42.72,42.73,42.66,42.67,37938.0,33.4575,33.4653,33.4105,33.4183,37938.0
2015-10-27 11:40:00,42.67,42.78,42.65,42.77,28043.0,33.4183,33.5045,33.4026,33.4966,28043.0
2015-10-27 11:45:00,42.77,42.79,42.74,42.79,10471.0,33.4966,33.5123,33.4731,33.5123,10471.0
2015-10-27 11:50:00,42.79,42.81,42.74,42.74,26717.0,33.5123,33.528,33.4731,33.4731,26717.0
2015-10-27 11:55:00,42.73,42.77,42.72,42.76,17125.0,33.4653,33.4966,33.4575,33.4888,17125.0
2015-10-27 12:00:00,42.76,42.77,42.66,42.69,28452.0,33.4888,33.4966,33.4105,33.434,28452.0
2015-10-27 12:05:00,42.69,42.74,42.66,42.71,9100.0,33.434,33.4731,33.4105,33.4496,9100.0
2015-10-27 12:10:00,42.71,42.73,42.68,42.69,18200.0,33.4496,33.4653,33.4261,33.434,18200.0
2015-10-27 12:15:00,42.69,42.69,42.64,42.66,15271.0,33.434,33.434,33.3948,33.4105,15271.0
2015-10-27 12:20:00,42.65,42.71,42.65,42.7,8925.0,33.4026,33.4496,33.4026,33.4418,8925.0
2015-10-27 12:25:00,42.71,42.72,42.68,42.69,10460.0,33.4496,33.4575,33.4261,33.434,10460.0
2015-10-27 12:30:00,42.69,42.74,42.64,42.64,21653.0,33.434,33.4731,33.3948,33.3948,21653.0
2015-10-27 12:35:00,42.65,42.7,42.65,42.69,6427.0,33.4026,33.4418,33.4026,33.434,6427.0
2015-10-27 12:40:00,42.68,42.71,42.66,42.7,19260.0,33.4261,33.4496,33.4105,33.4418,19260.0
2015-10-27 12:45:00,42.69,42.72,42.68,42.69,17116.0,33.434,33.4575,33.4261,33.434,17116.0
2015-10-27 12:50:00,42.68,42.68,42.62,42.63,15461.0,33.4261,33.4261,33.3792,33.387,15461.0
2015-10-27 12:55:00,42.62,42.62,42.43,42.44,36389.0,33.3792,33.3792,33.2303,33.2382,36389.0
2015-10-27 13:00:00,42.43,42.43,42.28,42.34,35347.0,33.2303,33.2303,33.1129,33.1599,35347.0
2015-10-27 13:05:00,42.34,42.35,42.25,42.34,25442.0,33.1599,33.1677,33.0894,33.1599,25442.0
2015-10-27 13:10:00,42.35,42.37,42.31,42.34,24656.0,33.1677,33.1834,33.1364,33.1599,24656.0
2015-10-27 13:15:00,42.34,42.36,42.3,42.34,20908.0,33.1599,33.1755,33.1285,33.1599,20908.0
2015-10-27 13:20:00,42.34,42.37,42.33,42.36,14525.0,33.1599,33.1834,33.152,33.1755,14525.0
2015-10-27 13:25:00,42.35,42.35,42.31,42.34,19411.0,33.1677,33.1677,33.1364,33.1599,19411.0
2015-10-27 13:30:00,42.34,42.34,42.27,42.33,26000.0,33.1599,33.1599,33.105,33.152,26000.0
2015-10-27 13:35:00,42.33,42.36,42.32,42.34,20538.0,33.152,33.1755,33.1442,33.1599,20538.0
2015-10-27 13:40:00,42.35,42.37,42.29,42.32,62370.0,33.1677,33.1834,33.1207,33.1442,62370.0
2015-10-27 13:45:00,42.32,42.34,42.24,42.25,14100.0,33.1442,33.1599,33.0815,33.0894,14100.0
2015-10-27 13:50:00,42.24,42.26,42.17,42.21,14766.0,33.0815,33.0972,33.0267,33.058,14766.0
2015-10-27 13:55:00,42.21,42.23,42.2,42.21,11800.0,33.058,33.0737,33.0502,33.058,11800.0
2015-10-27 14:00:00,42.21,42.27,42.2,42.24,24119.0,33.058,33.105,33.0502,33.0815,24119.0
2015-10-27 14:05:00,42.24,42.27,42.22,42.25,13513.0,33.0815,33.105,33.0659,33.0894,13513.0
2015-10-27 14:10:00,42.26,42.28,42.22,42.22,48960.0,33.0972,33.1129,33.0659,33.0659,48960.0
2015-10-27 14:15:00,42.22,42.25,42.13,42.16,52035.0,33.0659,33.0894,32.9954,33.0189,52035.0
2015-10-27 14:20:00,42.15,42.19,42.13,42.18,22508.0,33.0111,33.0424,32.9954,33.0346,22508.0
2015-10-27 14:25:00,42.17,42.2,42.16,42.2,21962.0,33.0267,33.0502,33.0189,33.0502,21962.0
2015-10-27 14:30:00,42.19,42.2,42.11,42.12,125098.0,33.0424,33.0502,32.9797,32.9876,125098.0
2015-10-27 14:35:00,42.12,42.25,42.12,42.24,22811.0,32.9876,33.0894,32.9876,33.0815,22811.0
2015-10-27 14:40:00,42.24,42.25,42.16,42.16,45850.0,33.0815,33.0894,33.0189,33.0189,45850.0
2015-10-27 14:45:00,42.16,42.18,42.13,42.15,21191.0,33.0189,33.0346,32.9954,33.0111,21191.0
2015-10-27 14:50:00,42.14,42.15,42.1,42.14,38628.0,33.0032,33.0111,32.9719,33.0032,38628.0
2015-10-27 14:55:00,42.15,42.24,42.15,42.2,27865.0,33.0111,33.0815,33.0111,33.0502,27865.0
2015-10-27 15:00:00,42.19,42.24,42.19,42.23,16280.0,33.0424,33.0815,33.0424,33.0737,16280.0
2015-10-27 15:05:00,42.23,42.26,42.23,42.25,13081.0,33.0737,33.0972,33.0737,33.0894,13081.0
2015-10-27 15:10:00,42.25,42.31,42.25,42.3,26529.0,33.0894,33.1364,33.0894,33.1285,26529.0
2015-10-27 15:15:00,42.3,42.31,42.28,42.28,20626.0,33.1285,33.1364,33.1129,33.1129,20626.0
2015-10-27 15:20:00,42.27,42.34,42.25,42.33,32042.0,33.105,33.1599,33.0894,33.152,32042.0
2015-10-27 15:25:00,42.33,42.36,42.32,42.34,21485.0,33.152,33.1755,33.1442,33.1599,21485.0
2015-10-27 15:30:00,42.34,42.35,42.28,42.31,34671.0,33.1599,33.1677,33.1129,33.1364,34671.0
2015-10-27 15:35:00,42.31,42.32,42.23,42.23,30841.0,33.1364,33.1442,33.0737,33.0737,30841.0
2015-10-27 15:40:00,42.22,42.31,42.22,42.29,63154.0,33.0659,33.1364,33.0659,33.1207,63154.0
2015-10-27 15:45:00,42.28,42.31,42.27,42.31,86943.0,33.1129,33.1364,33.105,33.1364,86943.0
2015-10-27 15:50:00,42.3,42.33,42.28,42.33,93381.0,33.1285,33.152,33.1129,33.152,93381.0
2015-10-27 15:55:00,42.34,42.4,42.33,42.37,208036.0,33.1599,33.2069,33.152,33.1834,208036.0
2015-10-28 09:30:00,42.55,42.58,42.45,42.54,25408.0,33.3243,33.3478,33.246,33.3165,25408.0
2015-10-28 09:35:00,42.53,42.62,42.49,42.6,53746.0,33.3087,33.3792,33.2773,33.3635,53746.0
2015-10-28 09:40:00,42.6,42.71,42.58,42.69,110066.0,33.3635,33.4496,33.3478,33.434,110066.0
2015-10-28 09:45:00,42.69,42.75,42.67,42.74,45628.0,33.434,33.481,33.4183,33.4731,45628.0
2015-10-28 09:50:00,42.75,42.92,42.74,42.89,32259.0,33.481,33.6141,33.4731,33.5906,32259.0
2015-10-28 09:55:00,42.91,43.03,42.9,43.02,45967.0,33.6063,33.7003,33.5984,33.6924,45967.0
2015-10-28 10:00:00,43.03,43.12,43.02,43.1,131526.0,33.7003,33.7707,33.6924,33.7551,131526.0
2015-10-28 10:05:00,43.1,43.14,43.03,43.05,80030.0,33.7551,33.7864,33.7003,33.7159,80030.0
2015-10-28 10:10:00,43.05,43.07,43.0,43.01,39320.0,33.7159,33.7316,33.6768,33.6846,39320.0
2015-10-28 10:15:00,43.01,43.07,43.0,43.05,32691.0,33.6846,33.7316,33.6768,33.7159,32691.0
2015-10-28 10:20:00,43.05,43.1,43.02,43.03,33520.0,33.7159,33.7551,33.6924,33.7003,33520.0
2015-10-28 10:25:00,43.04,43.05,43.0,43.04,13029.0,33.7081,33.7159,33.6768,33.7081,13029.0
2015-10-28 10:30:00,43.04,43.12,43.03,43.05,20215.0,33.7081,33.7707,33.7003,33.7159,20215.0
2015-10-28 10:35:00,43.05,43.15,43.02,43.14,35733.0,33.7159,33.7942,33.6924,33.7864,35733.0
2015-10-28 10:40:00,43.16,43.23,43.16,43.19,11300.0,33.8021,33.8569,33.8021,33.8256,11300.0
2015-10-28 10:45:00,43.19,43.28,43.18,43.22,18834.0,33.8256,33.8961,33.8177,33.8491,18834.0
2015-10-28 10:50:00,43.21,43.24,43.15,43.16,100438.0,33.8412,33.8647,33.7942,33.8021,100438.0
2015-10-28 10:55:00,43.17,43.31,43.16,43.31,43903.0,33.8099,33.9195,33.8021,33.9195,43903.0
2015-10-28 11:00:00,43.3,43.35,43.27,43.34,20399.0,33.9117,33.9509,33.8882,33.943,20399.0
2015-10-28 11:05:00,43.33,43.33,43.22,43.23,19868.0,33.9352,33.9352,33.8491,33.8569,19868.0
2015-10-28 11:10:00,43.23,43.34,43.23,43.31,19408.0,33.8569,33.943,33.8569,33.9195,19408.0
2015-10-28 11:15:00,43.31,43.33,43.26,43.29,52134.0,33.9195,33.9352,33.8804,33.9039,52134.0
2015-10-28 11:20:00,43.29,43.29,43.24,43.27,25934.0,33.9039,33.9039,33.8647,33.8882,25934.0
2015-10-28 11:25:00,43.28,43.38,43.28,43.37,58551.0,33.8961,33.9744,33.8961,33.9665,58551.0
2015-10-28 11:30:00,43.37,43.37,43.29,43.32,22323.0,33.9665,33.9665,33.9039,33.9274,22323.0
2015-10-28 11:35:00,43.32,43.34,43.26,43.26,32085.0,33.9274,33.943,33.8804,33.8804,32085.0
2015-10-28 11:40:00,43.26,43.3,43.26,43.29,15780.0,33.8804,33.9117,33.8804,33.9039,15780.0
2015-10-28 11:45:00,43.29,43.29,43.25,43.26,22440.0,33.9039,33.9039,33.8726,33.8804,22440.0
2015-10-28 11:50:00,43.26,43.31,43.26,43.27,8641.0,33.8804,33.9195,33.8804,33.8882,8641.0
2015-10-28 11:55:00,43.27,43.29,43.22,43.28,41068.0,33.8882,33.9039,33.8491,33.8961,41068.0
2015-10-28 12:00:00,43.28,43.28,43.21,43.22,17311.0,33.8961,33.8961,33.8412,33.8491,17311.0
2015-10-28 12:05:00,43.22,43.24,43.2,43.22,15968.0,33.8491,33.8647,33.8334,33.8491,15968.0
2015-10-28 12:10:00,43.23,43.35,43.21,43.34,34067.0,33.8569,33.9509,33.8412,33.943,34067.0
2015-10-28 12:15:00,43.34,43.35,43.26,43.28,27399.0,33.943,33.9509,33.8804,33.8961,27399.0
2015-10-28 12:20:00,43.28,43.3,43.27,43.28,19745.0,33.8961,33.9117,33.8882,33.8961,19745.0
2015-10-28 12:25:00,43.29,43.3,43.24,43.27,10727.0,33.9039,33.9117,33.8647,33.8882,10727.0
2015-10-28 12:30:00,43.27,43.29,43.25,43.27,22100.0,33.8882,33.9039,33.8726,33.8882,22100.0
2015-10-28 12:35:00,43.27,43.29,43.24,43.26,157113.0,33.8882,33.9039,33.8647,33.8804,157113.0
2015-10-28 12:40:00,43.25,43.27,43.16,43.17,28636.0,33.8726,33.8882,33.8021,33.8099,28636.0
2015-10-28 12:45:00,43.16,43.19,43.14,43.18,11939.0,33.8021,33.8256,33.7864,33.8177,11939.0
2015-10-28 12:50:00,43.19,43.22,43.19,43.2,32198.0,33.8256,33.8491,33.8256,33.8334,32198.0
2015-10-28 12:55:00,43.19,43.21,43.16,43.18,25369.0,33.8256,33.8412,33.8021,33.8177,25369.0
2015-10-28 13:00:00,43.16,43.22,43.13,43.2,60148.0,33.8021,33.8491,33.7786,33.8334,60148.0
2015-10-28 13:05:00,43.21,43.22,43.17,43.2,19341.0,33.8412,33.8491,33.8099,33.8334,19341.0
2015-10-28 13:10:00,43.2,43.22,43.18,43.2,129950.0,33.8334,33.8491,33.8177,33.8334,129950.0
2015-10-28 13:15:00,43.2,43.24,43.19,43.21,20800.0,33.8334,33.8647,33.8256,33.8412,20800.0
2015-10-28 13:20:00,43.21,43.22,43.17,43.18,30427.0,33.8412,33.8491,33.8099,33.8177,30427.0
2015-10-28 13:25:00,43.19,43.21,43.16,43.16,26226.0,33.8256,33.8412,33.8021,33.8021,26226.0
2015-10-28 13:30:00,43.15,43.17,43.13,43.15,35158.0,33.7942,33.8099,33.7786,33.7942,35158.0
2015-10-28 13:35:00,43.15,43.18,43.13,43.16,19867.0,33.7942,33.8177,33.7786,33.8021,19867.0
2015-10-28 13:40:00,43.17,43.24,43.17,43.21,55851.0,33.8099,33.8647,33.8099,33.8412,55851.0
2015-10-28 13:45:00,43.22,43.25,43.21,43.22,17023.0,33.8491,33.8726,33.8412,33.8491,17023.0
2015-10-28 13:50:00,43.21,43.21,43.18,43.18,12834.0,33.8412,33.8412,33.8177,33.8177,12834.0
2015-10-28 13:55:00,43.18,43.28,43.18,43.2,99270.0,33.8177,33.8961,33.8177,33.8334,99270.0
2015-10-28 14:00:00,43.21,43.44,43.18,43.42,141655.0,33.8412,34.0214,33.8177,34.0057,141655.0
2015-10-28 14:05:00,43.4,43.59,43.36,43.58,392404.0,33.99,34.1388,33.9587,34.131,392404.0
2015-10-28 14:10:00,43.57,43.67,43.4,43.43,385392.0,34.1232,34.2015,33.99,34.0135,385392.0
2015-10-28 14:15:00,43.43,43.44,43.22,43.26,251611.0,34.0135,34.0214,33.8491,33.8804,251611.0
2015-10-28 14:20:00,43.25,43.38,43.19,43.37,385198.0,33.8726,33.9744,33.8256,33.9665,385198.0
2015-10-28 14:25:00,43.37,43.54,43.35,43.54,336523.0,33.9665,34.0997,33.9509,34.0997,336523.0
2015-10-28 14:30:00,43.55,43.55,43.35,43.39,221872.0,34.1075,34.1075,33.9509,33.9822,221872.0
2015-10-28 14:35:00,43.39,43.59,43.38,43.59,154535.0,33.9822,34.1388,33.9744,34.1388,154535.0
2015-10-28 14:40:00,43.59,43.69,43.57,43.59,362174.0,34.1388,34.2172,34.1232,34.1388,362174.0
2015-10-28 14:45:00,43.59,43.74,43.55,43.69,225612.0,34.1388,34.2563,34.1075,34.2172,225612.0
2015-10-28 14:50:00,43.68,43.87,43.68,43.8,152746.0,34.2093,34.3581,34.2093,34.3033,152746.0
2015-10-28 14:55:00,43.79,43.84,43.73,43.83,136757.0,34.2955,34.3346,34.2485,34.3268,136757.0
2015-10-28 15:00:00,43.83,43.87,43.78,43.85,184304.0,34.3268,34.3581,34.2876,34.3425,184304.0
2015-10-28 15:05:00,43.85,44.0,43.84,43.92,207761.0,34.3425,34.4599,34.3346,34.3973,207761.0
2015-10-28 15:10:00,43.91,43.95,43.83,43.91,178169.0,34.3895,34.4208,34.3268,34.3895,178169.0
2015-10-28 15:15:00,43.9,43.93,43.87,43.88,129255.0,34.3816,34.4051,34.3581,34.366,129255.0
2015-10-28 15:20:00,43.88,43.89,43.83,43.86,119645.0,34.366,34.3738,34.3268,34.3503,119645.0
2015-10-28 15:25:00,43.87,43.96,43.86,43.95,127217.0,34.3581,34.4286,34.3503,34.4208,127217.0
2015-10-28 15:30:00,43.95,43.99,43.86,43.87,203820.0,34.4208,34.4521,34.3503,34.3581,203820.0
2015-10-28 15:35:00,43.86,43.95,43.85,43.94,393387.0,34.3503,34.4208,34.3425,34.4129,393387.0
2015-10-28 15:40:00,43.93,43.98,43.91,43.98,113698.0,34.4051,34.4443,34.3895,34.4443,113698.0
2015-10-28 15:45:00,43.98,44.05,43.97,44.02,341416.0,34.4443,34.4991,34.4364,34.4756,341416.0
2015-10-28 15:50:00,44.03,44.04,43.96,44.01,233682.0,34.4834,34.4913,34.4286,34.4678,233682.0
2015-10-28 15:55:00,44.02,44.06,43.98,44.05,296498.0,34.4756,34.5069,34.4443,34.4991,296498.0
2015-10-29 09:30:00,44.1,44.1,43.92,44.0,181117.0,34.5383,34.5383,34.3973,34.4599,181117.0
2015-10-29 09:35:00,44.03,44.25,44.02,44.22,246749.0,34.4834,34.6557,34.4756,34.6322,246749.0
2015-10-29 09:40:00,44.23,44.37,44.19,44.34,159987.0,34.6401,34.7497,34.6087,34.7262,159987.0
2015-10-29 09:45:00,44.34,44.47,44.32,44.45,103259.0,34.7262,34.828,34.7106,34.8124,103259.0
2015-10-29 09:50:00,44.44,44.44,44.21,44.25,126531.0,34.8045,34.8045,34.6244,34.6557,126531.0
2015-10-29 09:55:00,44.24,44.32,44.21,44.21,258874.0,34.6479,34.7106,34.6244,34.6244,258874.0
2015-10-29 10:00:00,44.22,44.23,44.07,44.12,109433.0,34.6322,34.6401,34.5148,34.5539,109433.0
2015-10-29 10:05:00,44.12,44.2,44.12,44.12,101884.0,34.5539,34.6166,34.5539,34.5539,101884.0
2015-10-29 10:10:00,44.12,44.19,44.03,44.04,62535.0,34.5539,34.6087,34.4834,34.4913,62535.0
2015-10-29 10:15:00,44.03,44.03,43.86,43.88,38895.0,34.4834,34.4834,34.3503,34.366,38895.0
2015-10-29 10:20:00,43.88,43.96,43.86,43.91,76082.0,34.366,34.4286,34.3503,34.3895,76082.0
2015-10-29 10:25:00,43.9,44.03,43.86,43.87,201248.0,34.3816,34.4834,34.3503,34.3581,201248.0
2015-10-29 10:30:00,43.89,43.94,43.85,43.91,29877.0,34.3738,34.4129,34.3425,34.3895,29877.0
2015-10-29 10:35:00,43.93,43.99,43.86,43.87,46682.0,34.4051,34.4521,34.3503,34.3581,46682.0
2015-10-29 10:40:00,43.89,44.0,43.87,44.0,143611.0,34.3738,34.4599,34.3581,34.4599,143611.0
2015-10-29 10:45:00,44.0,44.0,43.86,43.86,119517.0,34.4599,34.4599,34.3503,34.3503,119517.0
2015-10-29 10:50:00,43.86,43.96,43.85,43.96,48215.0,34.3503,34.4286,34.3425,34.4286,48215.0
2015-10-29 10:55:00,43.95,44.15,43.94,44.11,164751.0,34.4208,34.5774,34.4129,34.5461,164751.0
2015-10-29 11:00:00,44.1,44.1,43.99,44.03,34878.0,34.5383,34.5383,34.4521,34.4834,34878.0
2015-10-29 11:05:00,44.04,44.12,44.0,44.12,35329.0,34.4913,34.5539,34.4599,34.5539,35329.0
2015-10-29 11:10:00,44.12,44.14,44.09,44.11,23401.0,34.5539,34.5696,34.5304,34.5461,23401.0
2015-10-29 11:15:00,44.1,44.38,44.09,44.38,234697.0,34.5383,34.7575,34.5304,34.7575,234697.0
2015-10-29 11:20:00,44.37,44.41,44.1,44.11,382168.0,34.7497,34.781,34.5383,34.5461,382168.0
2015-10-29 11:25:00,44.09,44.16,43.99,44.14,126965.0,34.5304,34.5852,34.4521,34.5696,126965.0
2015-10-29 11:30:00,44.13,44.27,44.13,44.27,46300.0,34.5618,34.6714,34.5618,34.6714,46300.0
2015-10-29 11:35:00,44.28,44.47,44.26,44.45,72832.0,34.6792,34.828,34.6636,34.8124,72832.0
2015-10-29 11:40:00,44.44,44.48,44.41,44.44,68949.0,34.8045,34.8359,34.781,34.8045,68949.0
2015-10-29 11:45:00,44.45,44.46,44.36,44.36,21596.0,34.8124,34.8202,34.7419,34.7419,21596.0
2015-10-29 11:50:00,44.37,44.39,44.34,44.38,42384.0,34.7497,34.7654,34.7262,34.7575,42384.0
2015-10-29 11:55:00,44.38,44.41,44.35,44.36,24542.0,34.7575,34.781,34.7341,34.7419,24542.0
2015-10-29 12:00:00,44.36,44.36,44.27,44.27,37892.0,34.7419,34.7419,34.6714,34.6714,37892.0
2015-10-29 12:05:00,44.27,44.35,44.25,44.35,28375.0,34.6714,34.7341,34.6557,34.7341,28375.0
2015-10-29 12:10:00,44.36,44.4,44.33,44.4,24452.0,34.7419,34.7732,34.7184,34.7732,24452.0
2015-10-29 12:15:00,44.4,44.43,44.37,44.39,13134.0,34.7732,34.7967,34.7497,34.7654,13134.0
2015-10-29 12:20:00,44.39,44.45,44.38,44.39,65614.0,34.7654,34.8124,34.7575,34.7654,65614.0
2015-10-29 12:25:00,44.38,44.42,44.34,44.4,45067.0,34.7575,34.7889,34.7262,34.7732,45067.0
2015-10-29 12:30:00,44.41,44.43,44.31,44.36,107798.0,34.781,34.7967,34.7027,34.7419,107798.0
2015-10-29 12:35:00,44.37,44.39,44.33,44.33,27327.0,34.7497,34.7654,34.7184,34.7184,27327.0
2015-10-29 12:40:00,44.33,44.36,44.3,44.33,13518.0,34.7184,34.7419,34.6949,34.7184,13518.0
2015-10-29 12:45:00,44.33,44.35,44.26,44.27,33345.0,34.7184,34.7341,34.6636,34.6714,33345.0
2015-10-29 12:50:00,44.27,44.27,44.17,44.19,31456.0,34.6714,34.6714,34.5931,34.6087,31456.0
2015-10-29 12:55:00,44.2,44.21,44.17,44.19,13132.0,34.6166,34.6244,34.5931,34.6087,13132.0
2015-10-29 13:00:00,44.17,44.23,44.15,44.22,20768.0,34.5931,34.6401,34.5774,34.6322,20768.0
2015-10-29 13:05:00,44.23,44.27,44.22,44.25,14257.0,34.6401,34.6714,34.6322,34.6557,14257.0
2015-10-29 13:10:00,44.24,44.24,44.2,44.22,16700.0,34.6479,34.6479,34.6166,34.6322,16700.0
2015-10-29 13:15:00,44.23,44.28,44.23,44.28,12374.0,34.6401,34.6792,34.6401,34.6792,12374.0
2015-10-29 13:20:00,44.27,44.28,44.21,44.22,18131.0,34.6714,34.6792,34.6244,34.6322,18131.0
2015-10-29 13:25:00,44.21,44.23,44.15,44.16,17463.0,34.6244,34.6401,34.5774,34.5852,17463.0
2015-10-29 13:30:00,44.16,44.18,44.07,44.09,42213.0,34.5852,34.6009,34.5148,34.5304,42213.0
2015-10-29 13:35:00,44.08,44.1,44.06,44.07,61905.0,34.5226,34.5383,34.5069,34.5148,61905.0
2015-10-29 13:40:00,44.06,44.06,44.02,44.03,38155.0,34.5069,34.5069,34.4756,34.4834,38155.0
2015-10-29 13:45:00,44.04,44.07,44.02,44.02,82503.0,34.4913,34.5148,34.4756,34.4756,82503.0
2015-10-29 13:50:00,44.02,44.04,44.0,44.01,59025.0,34.4756,34.4913,34.4599,34.4678,59025.0
2015-10-29 13:55:00,44.01,44.05,44.0,44.03,58266.0,34.4678,34.4991,34.4599,34.4834,58266.0
2015-10-29 14:00:00,44.02,44.12,44.0,44.12,50041.0,34.4756,34.5539,34.4599,34.5539,50041.0
2015-10-29 14:05:00,44.14,44.17,44.13,44.15,23345.0,34.5696,34.5931,34.5618,34.5774,23345.0
2015-10-29 14:10:00,44.14,44.15,44.12,44.14,12539.0,34.5696,34.5774,34.5539,34.5696,12539.0
2015-10-29 14:15:00,44.13,44.15,44.07,44.08,14627.0,34.5618,34.5774,34.5148,34.5226,14627.0
2015-10-29 14:20:00,44.09,44.15,44.09,44.13,8686.0,34.5304,34.5774,34.5304,34.5618,8686.0
2015-10-29 14:25:00,44.14,44.17,44.12,44.15,60114.0,34.5696,34.5931,34.5539,34.5774,60114.0
2015-10-29 14:30:00,44.16,44.17,44.12,44.13,17215.0,34.5852,34.5931,34.5539,34.5618,17215.0
2015-10-29 14:35:00,44.11,44.11,44.05,44.07,15485.0,34.5461,34.5461,34.4991,34.5148,15485.0
2015-10-29 14:40:00,44.07,44.11,44.04,44.04,63374.0,34.5148,34.5461,34.4913,34.4913,63374.0
2015-10-29 14:45:00,44.04,44.04,43.96,43.98,18415.0,34.4913,34.4913,34.4286,34.4443,18415.0
2015-10-29 14:50:00,43.98,44.06,43.97,44.05,18226.0,34.4443,34.5069,34.4364,34.4991,18226.0
2015-10-29 14:55:00,44.04,44.04,43.97,44.01,47218.0,34.4913,34.4913,34.4364,34.4678,47218.0
2015-10-29 15:00:00,44.01,44.04,43.93,43.96,66078.0,34.4678,34.4913,34.4051,34.4286,66078.0
2015-10-29 15:05:00,43.95,43.97,43.83,43.91,166577.0,34.4208,34.4364,34.3268,34.3895,166577.0
2015-10-29 15:10:00,43.91,43.94,43.82,43.89,107221.0,34.3895,34.4129,34.319,34.3738,107221.0
2015-10-29 15:15:00,43.89,43.9,43.86,43.88,147954.0,34.3738,34.3816,34.3503,34.366,147954.0
2015-10-29 15:20:00,43.88,43.92,43.86,43.87,182273.0,34.366,34.3973,34.3503,34.3581,182273.0
2015-10-29 15:25:00,43.88,43.89,43.83,43.84,215322.0,34.366,34.3738,34.3268,34.3346,215322.0
2015-10-29 15:30:00,43.84,43.85,43.79,43.8,247826.0,34.3346,34.3425,34.2955,34.3033,247826.0
2015-10-29 15:35:00,43.79,43.86,43.77,43.84,100635.0,34.2955,34.3503,34.2798,34.3346,100635.0
2015-10-29 15:40:00,43.85,43.92,43.85,43.88,347852.0,34.3425,34.3973,34.3425,34.366,347852.0
2015-10-29 15:45:00,43.87,43.9,43.85,43.9,185225.0,34.3581,34.3816,34.3425,34.3816,185225.0
2015-10-29 15:50:00,43.9,43.9,43.83,43.84,401749.0,34.3816,34.3816,34.3268,34.3346,401749.0
2015-10-29 15:55:00,43.83,43.84,43.73,43.8,965054.0,34.3268,34.3346,34.2485,34.3033,965054.0
2015-10-30 09:30:00,43.91,43.91,43.4,43.4,91793.0,34.3895,34.3895,33.99,33.99,91793.0
2015-10-30 09:35:00,43.38,43.81,43.36,43.8,225585.0,33.9744,34.3111,33.9587,34.3033,225585.0
2015-10-30 09:40:00,43.8,43.81,43.62,43.71,241066.0,34.3033,34.3111,34.1623,34.2328,241066.0
2015-10-30 09:45:00,43.72,43.83,43.6,43.62,108627.0,34.2406,34.3268,34.1467,34.1623,108627.0
2015-10-30 09:50:00,43.62,43.65,43.56,43.65,81860.0,34.1623,34.1858,34.1153,34.1858,81860.0
2015-10-30 09:55:00,43.65,43.67,43.55,43.58,61209.0,34.1858,34.2015,34.1075,34.131,61209.0
2015-10-30 10:00:00,43.59,43.63,43.52,43.61,106669.0,34.1388,34.1702,34.084,34.1545,106669.0
2015-10-30 10:05:00,43.61,43.62,43.53,43.6,58688.0,34.1545,34.1623,34.0918,34.1467,58688.0
2015-10-30 10:10:00,43.6,43.62,43.51,43.52,52588.0,34.1467,34.1623,34.0762,34.084,52588.0
2015-10-30 10:15:00,43.52,43.54,43.46,43.54,166597.0,34.084,34.0997,34.037,34.0997,166597.0
2015-10-30 10:20:00,43.54,43.62,43.53,43.62,257422.0,34.0997,34.1623,34.0918,34.1623,257422.0
2015-10-30 10:25:00,43.61,43.66,43.58,43.61,834824.0,34.1545,34.1937,34.131,34.1545,834824.0
2015-10-30 10:30:00,43.62,43.64,43.57,43.63,109058.0,34.1623,34.178,34.1232,34.1702,109058.0
2015-10-30 10:35:00,43.63,43.65,43.62,43.65,33311.0,34.1702,34.1858,34.1623,34.1858,33311.0
2015-10-30 10:40:00,43.65,43.72,43.65,43.72,26177.0,34.1858,34.2406,34.1858,34.2406,26177.0
2015-10-30 10:45:00,43.72,43.73,43.61,43.62,343421.0,34.2406,34.2485,34.1545,34.1623,343421.0
2015-10-30 10:50:00,43.62,43.64,43.61,43.62,105303.0,34.1623,34.178,34.1545,34.1623,105303.0
2015-10-30 10:55:00,43.62,43.62,43.58,43.59,72671.0,34.1623,34.1623,34.131,34.1388,72671.0
2015-10-30 11:00:00,43.59,43.6,43.53,43.54,34741.0,34.1388,34.1467,34.0918,34.0997,34741.0
2015-10-30 11:05:00,43.54,43.59,43.52,43.58,113066.0,34.0997,34.1388,34.084,34.131,113066.0
2015-10-30 11:10:00,43.59,43.59,43.53,43.53,33736.0,34.1388,34.1388,34.0918,34.0918,33736.0
2015-10-30 11:15:00,43.53,43.54,43.46,43.47,92738.0,34.0918,34.0997,34.037,34.0449,92738.0
2015-10-30 11:20:00,43.46,43.47,43.37,43.4,200905.0,34.037,34.0449,33.9665,33.99,200905.0
2015-10-30 11:25:00,43.41,43.46,43.37,43.45,85431.0,33.9979,34.037,33.9665,34.0292,85431.0
2015-10-30 11:30:00,43.45,43.45,43.36,43.37,85400.0,34.0292,34.0292,33.9587,33.9665,85400.0
2015-10-30 11:35:00,43.37,43.38,43.31,43.32,34098.0,33.9665,33.9744,33.9195,33.9274,34098.0
2015-10-30 11:40:00,43.32,43.36,43.32,43.34,50470.0,33.9274,33.9587,33.9274,33.943,50470.0
2015-10-30 11:45:00,43.35,43.37,43.34,43.36,31955.0,33.9509,33.9665,33.943,33.9587,31955.0
2015-10-30 11:50:00,43.37,43.41,43.36,43.36,34526.0,33.9665,33.9979,33.9587,33.9587,34526.0
2015-10-30 11:55:00,43.37,43.39,43.3,43.3,70416.0,33.9665,33.9822,33.9117,33.9117,70416.0
2015-10-30 12:00:00,43.3,43.32,43.28,43.31,47241.0,33.9117,33.9274,33.8961,33.9195,47241.0
2015-10-30 12:05:00,43.31,43.31,43.23,43.25,63624.0,33.9195,33.9195,33.8569,33.8726,63624.0
2015-10-30 12:10:00,43.26,43.3,43.25,43.3,139337.0,33.8804,33.9117,33.8726,33.9117,139337.0
2015-10-30 12:15:00,43.29,43.3,43.27,43.27,244411.0,33.9039,33.9117,33.8882,33.8882,244411.0
2015-10-30 12:20:00,43.28,43.29,43.21,43.22,188172.0,33.8961,33.9039,33.8412,33.8491,188172.0
2015-10-30 12:25:00,43.22,43.23,43.2,43.22,19914.0,33.8491,33.8569,33.8334,33.8491,19914.0
2015-10-30 12:30:00,43.22,43.29,43.22,43.29,95930.0,33.8491,33.9039,33.8491,33.9039,95930.0
2015-10-30 12:35:00,43.29,43.32,43.25,43.25,80113.0,33.9039,33.9274,33.8726,33.8726,80113.0
2015-10-30 12:40:00,43.25,43.27,43.23,43.25,27924.0,33.8726,33.8882,33.8569,33.8726,27924.0
2015-10-30 12:45:00,43.25,43.27,43.23,43.26,75276.0,33.8726,33.8882,33.8569,33.8804,75276.0
2015-10-30 12:50:00,43.25,43.27,43.24,43.24,54578.0,33.8726,33.8882,33.8647,33.8647,54578.0
2015-10-30 12:55:00,43.25,43.34,43.23,43.29,238322.0,33.8726,33.943,33.8569,33.9039,238322.0
2015-10-30 13:00:00,43.29,43.32,43.28,43.32,28091.0,33.9039,33.9274,33.8961,33.9274,28091.0
2015-10-30 13:05:00,43.32,43.32,43.27,43.29,24317.0,33.9274,33.9274,33.8882,33.9039,24317.0
2015-10-30 13:10:00,43.28,43.29,43.25,43.27,18035.0,33.8961,33.9039,33.8726,33.8882,18035.0
2015-10-30 13:15:00,43.27,43.28,43.21,43.21,46299.0,33.8882,33.8961,33.8412,33.8412,46299.0
2015-10-30 13:20:00,43.22,43.25,43.21,43.22,30180.0,33.8491,33.8726,33.8412,33.8491,30180.0
2015-10-30 13:25:00,43.22,43.22,43.19,43.2,19366.0,33.8491,33.8491,33.8256,33.8334,19366.0
2015-10-30 13:30:00,43.19,43.2,43.14,43.18,110769.0,33.8256,33.8334,33.7864,33.8177,110769.0
2015-10-30 13:35:00,43.18,43.21,43.17,43.21,33721.0,33.8177,33.8412,33.8099,33.8412,33721.0
2015-10-30 13:40:00,43.2,43.24,43.2,43.22,33526.0,33.8334,33.8647,33.8334,33.8491,33526.0
2015-10-30 13:45:00,43.21,43.26,43.2,43.26,155421.0,33.8412,33.8804,33.8334,33.8804,155421.0
2015-10-30 13:50:00,43.25,43.26,43.2,43.21,77461.0,33.8726,33.8804,33.8334,33.8412,77461.0
2015-10-30 13:55:00,43.2,43.21,43.16,43.16,34458.0,33.8334,33.8412,33.8021,33.8021,34458.0
2015-10-30 14:00:00,43.16,43.17,43.11,43.15,34129.0,33.8021,33.8099,33.7629,33.7942,34129.0
2015-10-30 14:05:00,43.14,43.15,43.07,43.08,53909.0,33.7864,33.7942,33.7316,33.7394,53909.0
2015-10-30 14:10:00,43.08,43.12,43.05,43.05,38021.0,33.7394,33.7707,33.7159,33.7159,38021.0
2015-10-30 14:15:00,43.05,43.06,42.99,42.99,136523.0,33.7159,33.7238,33.6689,33.6689,136523.0
2015-10-30 14:20:00,42.98,42.99,42.85,42.89,202489.0,33.6611,33.6689,33.5593,33.5906,202489.0
2015-10-30 14:25:00,42.88,42.88,42.8,42.8,80021.0,33.5828,33.5828,33.5201,33.5201,80021.0
2015-10-30 14:30:00,42.8,42.8,42.77,42.77,69567.0,33.5201,33.5201,33.4966,33.4966,69567.0
2015-10-30 14:35:00,42.77,42.83,42.77,42.78,49357.0,33.4966,33.5436,33.4966,33.5045,49357.0
2015-10-30 14:40:00,42.78,42.79,42.77,42.77,19703.0,33.5045,33.5123,33.4966,33.4966,19703.0
2015-10-30 14:45:00,42.77,42.78,42.72,42.73,147353.0,33.4966,33.5045,33.4575,33.4653,147353.0
2015-10-30 14:50:00,42.73,42.78,42.69,42.77,77282.0,33.4653,33.5045,33.434,33.4966,77282.0
2015-10-30 14:55:00,42.76,42.77,42.61,42.62,57795.0,33.4888,33.4966,33.3713,33.3792,57795.0
2015-10-30 15:00:00,42.62,42.7,42.58,42.69,67623.0,33.3792,33.4418,33.3478,33.434,67623.0
2015-10-30 15:05:00,42.69,42.7,42.63,42.69,27955.0,33.434,33.4418,33.387,33.434,27955.0
2015-10-30 15:10:00,42.68,42.71,42.64,42.66,55314.0,33.4261,33.4496,33.3948,33.4105,55314.0
2015-10-30 15:15:00,42.66,42.75,42.65,42.73,76669.0,33.4105,33.481,33.4026,33.4653,76669.0
2015-10-30 15:20:00,42.73,42.77,42.68,42.71,131913.0,33.4653,33.4966,33.4261,33.4496,131913.0
2015-10-30 15:25:00,42.71,42.72,42.63,42.64,305925.0,33.4496,33.4575,33.387,33.3948,305925.0
2015-10-30 15:30:00,42.64,42.7,42.63,42.68,119973.0,33.3948,33.4418,33.387,33.4261,119973.0
2015-10-30 15:35:00,42.68,42.71,42.64,42.7,79743.0,33.4261,33.4496,33.3948,33.4418,79743.0
2015-10-30 15:40:00,42.69,42.71,42.68,42.7,104470.0,33.434,33.4496,33.4261,33.4418,104470.0
2015-10-30 15:45:00,42.7,42.79,42.7,42.79,201295.0,33.4418,33.5123,33.4418,33.5123,201295.0
2015-10-30 15:50:00,42.79,42.87,42.78,42.86,254730.0,33.5123,33.5749,33.5045,33.5671,254730.0
2015-10-30 15:55:00,42.86,42.89,42.82,42.83,348960.0,33.5671,33.5906,33.5358,33.5436,348960.0
2015-11-02 09:30:00,43.24,43.26,42.92,43.16,89220.0,33.8647,33.8804,33.6141,33.8021,89220.0
2015-11-02 09:35:00,43.17,43.3,43.17,43.25,70199.0,33.8099,33.9117,33.8099,33.8726,70199.0
2015-11-02 09:40:00,43.24,43.29,43.09,43.09,54900.0,33.8647,33.9039,33.7472,33.7472,54900.0
2015-11-02 09:45:00,43.09,43.18,43.07,43.13,61430.0,33.7472,33.8177,33.7316,33.7786,61430.0
2015-11-02 09:50:00,43.13,43.16,43.06,43.08,49819.0,33.7786,33.8021,33.7238,33.7394,49819.0
2015-11-02 09:55:00,43.08,43.09,43.06,43.07,52792.0,33.7394,33.7472,33.7238,33.7316,52792.0
2015-11-02 10:00:00,43.08,43.19,43.04,43.19,123763.0,33.7394,33.8256,33.7081,33.8256,123763.0
2015-11-02 10:05:00,43.2,43.25,43.17,43.19,58197.0,33.8334,33.8726,33.8099,33.8256,58197.0
2015-11-02 10:10:00,43.19,43.2,43.12,43.14,35998.0,33.8256,33.8334,33.7707,33.7864,35998.0
2015-11-02 10:15:00,43.14,43.16,43.11,43.15,19118.0,33.7864,33.8021,33.7629,33.7942,19118.0
2015-11-02 10:20:00,43.15,43.16,43.09,43.15,72930.0,33.7942,33.8021,33.7472,33.7942,72930.0
2015-11-02 10:25:00,43.15,43.23,43.13,43.18,39444.0,33.7942,33.8569,33.7786,33.8177,39444.0
2015-11-02 10:30:00,43.18,43.19,43.1,43.13,34740.0,33.8177,33.8256,33.7551,33.7786,34740.0
2015-11-02 10:35:00,43.13,43.15,43.1,43.11,19677.0,33.7786,33.7942,33.7551,33.7629,19677.0
2015-11-02 10:40:00,43.1,43.17,43.09,43.16,134878.0,33.7551,33.8099,33.7472,33.8021,134878.0
2015-11-02 10:45:00,43.16,43.2,43.1,43.17,36432.0,33.8021,33.8334,33.7551,33.8099,36432.0
2015-11-02 10:50:00,43.18,43.19,43.12,43.14,13131.0,33.8177,33.8256,33.7707,33.7864,13131.0
2015-11-02 10:55:00,43.13,43.16,43.09,43.14,21506.0,33.7786,33.8021,33.7472,33.7864,21506.0
2015-11-02 11:00:00,43.15,43.15,43.08,43.12,15960.0,33.7942,33.7942,33.7394,33.7707,15960.0
2015-11-02 11:05:00,43.13,43.2,43.12,43.18,22616.0,33.7786,33.8334,33.7707,33.8177,22616.0
2015-11-02 11:10:00,43.18,43.22,43.16,43.2,30211.0,33.8177,33.8491,33.8021,33.8334,30211.0
2015-11-02 11:15:00,43.19,43.21,43.13,43.14,14716.0,33.8256,33.8412,33.7786,33.7864,14716.0
2015-11-02 11:20:00,43.13,43.2,43.12,43.2,17014.0,33.7786,33.8334,33.7707,33.8334,17014.0
2015-11-02 11:25:00,43.21,43.22,43.19,43.22,24032.0,33.8412,33.8491,33.8256,33.8491,24032.0
2015-11-02 11:30:00,43.22,43.24,43.16,43.16,13945.0,33.8491,33.8647,33.8021,33.8021,13945.0
2015-11-02 11:35:00,43.16,43.18,43.12,43.15,26830.0,33.8021,33.8177,33.7707,33.7942,26830.0
2015-11-02 11:40:00,43.14,43.17,43.08,43.08,29734.0,33.7864,33.8099,33.7394,33.7394,29734.0
2015-11-02 11:45:00,43.08,43.09,43.05,43.06,12175.0,33.7394,33.7472,33.7159,33.7238,12175.0
2015-11-02 11:50:00,43.05,43.08,43.04,43.07,35266.0,33.7159,33.7394,33.7081,33.7316,35266.0
2015-11-02 11:55:00,43.07,43.09,43.05,43.09,8118.0,33.7316,33.7472,33.7159,33.7472,8118.0
2015-11-02 12:00:00,43.08,43.13,43.06,43.12,37959.0,33.7394,33.7786,33.7238,33.7707,37959.0
2015-11-02 12:05:00,43.12,43.14,43.11,43.11,13071.0,33.7707,33.7864,33.7629,33.7629,13071.0
2015-11-02 12:10:00,43.11,43.17,43.11,43.16,15272.0,33.7629,33.8099,33.7629,33.8021,15272.0
2015-11-02 12:15:00,43.15,43.24,43.15,43.22,9517.0,33.7942,33.8647,33.7942,33.8491,9517.0
2015-11-02 12:20:00,43.21,43.25,43.21,43.24,25450.0,33.8412,33.8726,33.8412,33.8647,25450.0
2015-11-02 12:25:00,43.23,43.25,43.23,43.25,11579.0,33.8569,33.8726,33.8569,33.8726,11579.0
2015-11-02 12:30:00,43.25,43.25,43.2,43.24,30420.0,33.8726,33.8726,33.8334,33.8647,30420.0
2015-11-02 12:35:00,43.24,43.26,43.22,43.26,13500.0,33.8647,33.8804,33.8491,33.8804,13500.0
2015-11-02 12:40:00,43.25,43.27,43.22,43.23,27657.0,33.8726,33.8882,33.8491,33.8569,27657.0
2015-11-02 12:45:00,43.24,43.26,43.23,43.25,15690.0,33.8647,33.8804,33.8569,33.8726,15690.0
2015-11-02 12:50:00,43.25,43.27,43.24,43.27,5778.0,33.8726,33.8882,33.8647,33.8882,5778.0
2015-11-02 12:55:00,43.27,43.33,43.26,43.33,17441.0,33.8882,33.9352,33.8804,33.9352,17441.0
2015-11-02 13:00:00,43.33,43.35,43.32,43.34,16597.0,33.9352,33.9509,33.9274,33.943,16597.0
2015-11-02 13:05:00,43.34,43.35,43.3,43.3,12775.0,33.943,33.9509,33.9117,33.9117,12775.0
2015-11-02 13:10:00,43.3,43.3,43.25,43.25,24577.0,33.9117,33.9117,33.8726,33.8726,24577.0
2015-11-02 13:15:00,43.26,43.26,43.25,43.26,5070.0,33.8804,33.8804,33.8726,33.8804,5070.0
2015-11-02 13:20:00,43.26,43.33,43.26,43.27,14140.0,33.8804,33.9352,33.8804,33.8882,14140.0
2015-11-02 13:25:00,43.27,43.31,43.27,43.29,32079.0,33.8882,33.9195,33.8882,33.9039,32079.0
2015-11-02 13:30:00,43.3,43.3,43.26,43.28,43523.0,33.9117,33.9117,33.8804,33.8961,43523.0
2015-11-02 13:35:00,43.27,43.31,43.26,43.29,20000.0,33.8882,33.9195,33.8804,33.9039,20000.0
2015-11-02 13:40:00,43.28,43.29,43.24,43.29,32572.0,33.8961,33.9039,33.8647,33.9039,32572.0
2015-11-02 13:45:00,43.29,43.32,43.26,43.3,19868.0,33.9039,33.9274,33.8804,33.9117,19868.0
2015-11-02 13:50:00,43.3,43.36,43.3,43.34,11816.0,33.9117,33.9587,33.9117,33.943,11816.0
2015-11-02 13:55:00,43.34,43.41,43.34,43.41,11502.0,33.943,33.9979,33.943,33.9979,11502.0
2015-11-02 14:00:00,43.4,43.5,43.4,43.48,75395.0,33.99,34.0683,33.99,34.0527,75395.0
2015-11-02 14:05:00,43.48,43.53,43.48,43.49,42425.0,34.0527,34.0918,34.0527,34.0605,42425.0
2015-11-02 14:10:00,43.49,43.53,43.49,43.51,59586.0,34.0605,34.0918,34.0605,34.0762,59586.0
2015-11-02 14:15:00,43.51,43.51,43.46,43.48,41685.0,34.0762,34.0762,34.037,34.0527,41685.0
2015-11-02 14:20:00,43.49,43.55,43.49,43.54,31974.0,34.0605,34.1075,34.0605,34.0997,31974.0
2015-11-02 14:25:00,43.54,43.55,43.53,43.54,26410.0,34.0997,34.1075,34.0918,34.0997,26410.0
2015-11-02 14:30:00,43.54,43.62,43.53,43.59,33155.0,34.0997,34.1623,34.0918,34.1388,33155.0
2015-11-02 14:35:00,43.6,43.64,43.59,43.64,47745.0,34.1467,34.178,34.1388,34.178,47745.0
2015-11-02 14:40:00,43.63,43.67,43.62,43.66,24096.0,34.1702,34.2015,34.1623,34.1937,24096.0
2015-11-02 14:45:00,43.66,43.71,43.65,43.69,92713.0,34.1937,34.2328,34.1858,34.2172,92713.0
2015-11-02 14:50:00,43.7,43.72,43.69,43.72,35999.0,34.225,34.2406,34.2172,34.2406,35999.0
2015-11-02 14:55:00,43.72,43.73,43.7,43.72,51028.0,34.2406,34.2485,34.225,34.2406,51028.0
2015-11-02 15:00:00,43.71,43.75,43.71,43.75,28382.0,34.2328,34.2641,34.2328,34.2641,28382.0
2015-11-02 15:05:00,43.75,43.76,43.7,43.7,106086.0,34.2641,34.272,34.225,34.225,106086.0
2015-11-02 15:10:00,43.7,43.71,43.66,43.69,15745.0,34.225,34.2328,34.1937,34.2172,15745.0
2015-11-02 15:15:00,43.69,43.73,43.69,43.72,31307.0,34.2172,34.2485,34.2172,34.2406,31307.0
2015-11-02 15:20:00,43.73,43.74,43.7,43.73,38777.0,34.2485,34.2563,34.225,34.2485,38777.0
2015-11-02 15:25:00,43.73,43.78,43.71,43.77,34500.0,34.2485,34.2876,34.2328,34.2798,34500.0
2015-11-02 15:30:00,43.77,43.79,43.69,43.69,26991.0,34.2798,34.2955,34.2172,34.2172,26991.0
2015-11-02 15:35:00,43.69,43.71,43.68,43.7,46000.0,34.2172,34.2328,34.2093,34.225,46000.0
2015-11-02 15:40:00,43.7,43.72,43.69,43.71,44594.0,34.225,34.2406,34.2172,34.2328,44594.0
2015-11-02 15:45:00,43.71,43.71,43.58,43.58,261502.0,34.2328,34.2328,34.131,34.131,261502.0
2015-11-02 15:50:00,43.59,43.65,43.59,43.65,216870.0,34.1388,34.1858,34.1388,34.1858,216870.0
2015-11-02 15:55:00,43.64,43.67,43.61,43.64,172788.0,34.178,34.2015,34.1545,34.178,172788.0
2015-11-03 09:30:00,43.66,43.66,43.44,43.52,34400.0,34.1937,34.1937,34.0214,34.084,34400.0
2015-11-03 09:35:00,43.52,43.72,43.51,43.66,52140.0,34.084,34.2406,34.0762,34.1937,52140.0
2015-11-03 09:40:00,43.66,43.72,43.59,43.68,136640.0,34.1937,34.2406,34.1388,34.2093,136640.0
2015-11-03 09:45:00,43.68,43.73,43.62,43.67,84094.0,34.2093,34.2485,34.1623,34.2015,84094.0
2015-11-03 09:50:00,43.66,43.7,43.59,43.62,61483.0,34.1937,34.225,34.1388,34.1623,61483.0
2015-11-03 09:55:00,43.62,43.62,43.53,43.57,117518.0,34.1623,34.1623,34.0918,34.1232,117518.0
2015-11-03 10:00:00,43.58,43.63,43.55,43.6,82901.0,34.131,34.1702,34.1075,34.1467,82901.0
2015-11-03 10:05:00,43.6,43.63,43.54,43.56,155516.0,34.1467,34.1702,34.0997,34.1153,155516.0
2015-11-03 10:10:00,43.56,43.59,43.51,43.51,19392.0,34.1153,34.1388,34.0762,34.0762,19392.0
2015-11-03 10:15:00,43.5,43.6,43.5,43.59,19579.0,34.0683,34.1467,34.0683,34.1388,19579.0
2015-11-03 10:20:00,43.58,43.58,43.53,43.55,19431.0,34.131,34.131,34.0918,34.1075,19431.0
2015-11-03 10:25:00,43.55,43.56,43.5,43.5,36061.0,34.1075,34.1153,34.0683,34.0683,36061.0
2015-11-03 10:30:00,43.49,43.58,43.48,43.57,27927.0,34.0605,34.131,34.0527,34.1232,27927.0
2015-11-03 10:35:00,43.57,43.6,43.51,43.52,39346.0,34.1232,34.1467,34.0762,34.084,39346.0
2015-11-03 10:40:00,43.52,43.55,43.46,43.5,30313.0,34.084,34.1075,34.037,34.0683,30313.0
2015-11-03 10:45:00,43.49,43.5,43.46,43.47,18601.0,34.0605,34.0683,34.037,34.0449,18601.0
2015-11-03 10:50:00,43.47,43.5,43.46,43.48,27148.0,34.0449,34.0683,34.037,34.0527,27148.0
2015-11-03 10:55:00,43.47,43.47,43.38,43.39,59303.0,34.0449,34.0449,33.9744,33.9822,59303.0
2015-11-03 11:00:00,43.39,43.41,43.36,43.37,8515.0,33.9822,33.9979,33.9587,33.9665,8515.0
2015-11-03 11:05:00,43.37,43.5,43.36,43.48,29944.0,33.9665,34.0683,33.9587,34.0527,29944.0
2015-11-03 11:10:00,43.48,43.49,43.45,43.47,10536.0,34.0527,34.0605,34.0292,34.0449,10536.0
2015-11-03 11:15:00,43.47,43.51,43.46,43.48,23546.0,34.0449,34.0762,34.037,34.0527,23546.0
2015-11-03 11:20:00,43.45,43.46,43.41,43.45,39950.0,34.0292,34.037,33.9979,34.0292,39950.0
2015-11-03 11:25:00,43.45,43.5,43.44,43.5,32850.0,34.0292,34.0683,34.0214,34.0683,32850.0
2015-11-03 11:30:00,43.49,43.57,43.48,43.56,22998.0,34.0605,34.1232,34.0527,34.1153,22998.0
2015-11-03 11:35:00,43.57,43.71,43.57,43.71,46313.0,34.1232,34.2328,34.1232,34.2328,46313.0
2015-11-03 11:40:00,43.71,43.72,43.66,43.7,18672.0,34.2328,34.2406,34.1937,34.225,18672.0
2015-11-03 11:45:00,43.71,43.76,43.69,43.75,22345.0,34.2328,34.272,34.2172,34.2641,22345.0
2015-11-03 11:50:00,43.75,43.84,43.75,43.76,36740.0,34.2641,34.3346,34.2641,34.272,36740.0
2015-11-03 11:55:00,43.76,43.8,43.74,43.79,19513.0,34.272,34.3033,34.2563,34.2955,19513.0
2015-11-03 12:00:00,43.79,43.79,43.74,43.77,15063.0,34.2955,34.2955,34.2563,34.2798,15063.0
2015-11-03 12:05:00,43.76,43.76,43.68,43.71,23708.0,34.272,34.272,34.2093,34.2328,23708.0
2015-11-03 12:10:00,43.72,43.73,43.67,43.67,30198.0,34.2406,34.2485,34.2015,34.2015,30198.0
2015-11-03 12:15:00,43.68,43.68,43.62,43.63,8742.0,34.2093,34.2093,34.1623,34.1702,8742.0
2015-11-03 12:20:00,43.62,43.65,43.62,43.63,3787.0,34.1623,34.1858,34.1623,34.1702,3787.0
2015-11-03 12:25:00,43.62,43.71,43.61,43.69,27150.0,34.1623,34.2328,34.1545,34.2172,27150.0
2015-11-03 12:30:00,43.69,43.69,43.65,43.69,8624.0,34.2172,34.2172,34.1858,34.2172,8624.0
2015-11-03 12:35:00,43.7,43.75,43.69,43.73,34311.0,34.225,34.2641,34.2172,34.2485,34311.0
2015-11-03 12:40:00,43.75,43.75,43.68,43.7,17315.0,34.2641,34.2641,34.2093,34.225,17315.0
2015-11-03 12:45:00,43.7,43.75,43.7,43.75,27020.0,34.225,34.2641,34.225,34.2641,27020.0
2015-11-03 12:50:00,43.76,43.82,43.76,43.8,59109.0,34.272,34.319,34.272,34.3033,59109.0
2015-11-03 12:55:00,43.8,43.81,43.76,43.76,30777.0,34.3033,34.3111,34.272,34.272,30777.0
2015-11-03 13:00:00,43.75,43.8,43.74,43.79,71124.0,34.2641,34.3033,34.2563,34.2955,71124.0
2015-11-03 13:05:00,43.8,43.8,43.72,43.73,73762.0,34.3033,34.3033,34.2406,34.2485,73762.0
2015-11-03 13:10:00,43.73,43.74,43.67,43.7,48202.0,34.2485,34.2563,34.2015,34.225,48202.0
2015-11-03 13:15:00,43.69,43.76,43.67,43.76,29580.0,34.2172,34.272,34.2015,34.272,29580.0
2015-11-03 13:20:00,43.75,43.79,43.74,43.74,68994.0,34.2641,34.2955,34.2563,34.2563,68994.0
2015-11-03 13:25:00,43.75,43.75,43.7,43.71,39875.0,34.2641,34.2641,34.225,34.2328,39875.0
2015-11-03 13:30:00,43.7,43.73,43.64,43.66,43222.0,34.225,34.2485,34.178,34.1937,43222.0
2015-11-03 13:35:00,43.66,43.8,43.65,43.8,98757.0,34.1937,34.3033,34.1858,34.3033,98757.0
2015-11-03 13:40:00,43.79,43.83,43.78,43.79,28727.0,34.2955,34.3268,34.2876,34.2955,28727.0
2015-11-03 13:45:00,43.79,43.84,43.79,43.83,10714.0,34.2955,34.3346,34.2955,34.3268,10714.0
2015-11-03 13:50:00,43.82,43.84,43.78,43.79,12311.0,34.319,34.3346,34.2876,34.2955,12311.0
2015-11-03 13:55:00,43.78,43.8,43.77,43.79,18133.0,34.2876,34.3033,34.2798,34.2955,18133.0
2015-11-03 14:00:00,43.79,43.82,43.78,43.8,18795.0,34.2955,34.319,34.2876,34.3033,18795.0
2015-11-03 14:05:00,43.8,43.85,43.77,43.84,35331.0,34.3033,34.3425,34.2798,34.3346,35331.0
2015-11-03 14:10:00,43.83,43.88,43.82,43.87,21617.0,34.3268,34.366,34.319,34.3581,21617.0
2015-11-03 14:15:00,43.87,43.87,43.8,43.81,32842.0,34.3581,34.3581,34.3033,34.3111,32842.0
2015-11-03 14:20:00,43.82,43.83,43.81,43.81,9075.0,34.319,34.3268,34.3111,34.3111,9075.0
2015-11-03 14:25:00,43.81,43.91,43.8,43.91,23940.0,34.3111,34.3895,34.3033,34.3895,23940.0
2015-11-03 14:30:00,43.9,43.97,43.9,43.9,51397.0,34.3816,34.4364,34.3816,34.3816,51397.0
2015-11-03 14:35:00,43.89,43.91,43.81,43.82,57753.0,34.3738,34.3895,34.3111,34.319,57753.0
2015-11-03 14:40:00,43.81,43.84,43.75,43.75,16035.0,34.3111,34.3346,34.2641,34.2641,16035.0
2015-11-03 14:45:00,43.76,43.81,43.73,43.8,32389.0,34.272,34.3111,34.2485,34.3033,32389.0
2015-11-03 14:50:00,43.8,43.84,43.79,43.79,9989.0,34.3033,34.3346,34.2955,34.2955,9989.0
2015-11-03 14:55:00,43.79,43.81,43.76,43.8,12064.0,34.2955,34.3111,34.272,34.3033,12064.0
2015-11-03 15:00:00,43.82,43.82,43.74,43.77,22268.0,34.319,34.319,34.2563,34.2798,22268.0
2015-11-03 15:05:00,43.77,43.79,43.77,43.77,17953.0,34.2798,34.2955,34.2798,34.2798,17953.0
2015-11-03 15:10:00,43.78,43.82,43.78,43.82,35897.0,34.2876,34.319,34.2876,34.319,35897.0
2015-11-03 15:15:00,43.82,43.85,43.8,43.84,36249.0,34.319,34.3425,34.3033,34.3346,36249.0
2015-11-03 15:20:00,43.85,43.85,43.79,43.8,21208.0,34.3425,34.3425,34.2955,34.3033,21208.0
2015-11-03 15:25:00,43.79,43.82,43.78,43.81,25775.0,34.2955,34.319,34.2876,34.3111,25775.0
2015-11-03 15:30:00,43.81,43.82,43.78,43.81,76655.0,34.3111,34.319,34.2876,34.3111,76655.0
2015-11-03 15:35:00,43.81,43.83,43.8,43.82,159926.0,34.3111,34.3268,34.3033,34.319,159926.0
2015-11-03 15:40:00,43.83,43.83,43.79,43.8,103511.0,34.3268,34.3268,34.2955,34.3033,103511.0
2015-11-03 15:45:00,43.8,43.81,43.77,43.8,48464.0,34.3033,34.3111,34.2798,34.3033,48464.0
2015-11-03 15:50:00,43.8,43.8,43.77,43.77,68806.0,34.3033,34.3033,34.2798,34.2798,68806.0
2015-11-03 15:55:00,43.77,43.78,43.74,43.75,186331.0,34.2798,34.2876,34.2563,34.2641,186331.0
2015-11-04 09:30:00,44.06,44.06,43.72,43.76,44022.0,34.5069,34.5069,34.2406,34.272,44022.0
2015-11-04 09:35:00,43.78,43.92,43.78,43.88,105184.0,34.2876,34.3973,34.2876,34.366,105184.0
2015-11-04 09:40:00,43.87,43.87,43.72,43.77,76342.0,34.3581,34.3581,34.2406,34.2798,76342.0
2015-11-04 09:45:00,43.78,43.8,43.73,43.74,25118.0,34.2876,34.3033,34.2485,34.2563,25118.0
2015-11-04 09:50:00,43.73,43.73,43.64,43.69,43819.0,34.2485,34.2485,34.178,34.2172,43819.0
2015-11-04 09:55:00,43.68,43.78,43.68,43.78,12533.0,34.2093,34.2876,34.2093,34.2876,12533.0
2015-11-04 10:00:00,43.76,43.79,43.67,43.78,74896.0,34.272,34.2955,34.2015,34.2876,74896.0
2015-11-04 10:05:00,43.79,43.89,43.77,43.86,223879.0,34.2955,34.3738,34.2798,34.3503,223879.0
2015-11-04 10:10:00,43.87,43.88,43.77,43.77,109064.0,34.3581,34.366,34.2798,34.2798,109064.0
2015-11-04 10:15:00,43.76,43.86,43.76,43.86,14974.0,34.272,34.3503,34.272,34.3503,14974.0
2015-11-04 10:20:00,43.86,43.88,43.83,43.84,80285.0,34.3503,34.366,34.3268,34.3346,80285.0
2015-11-04 10:25:00,43.84,43.85,43.77,43.77,14224.0,34.3346,34.3425,34.2798,34.2798,14224.0
2015-11-04 10:30:00,43.77,43.92,43.73,43.87,47840.0,34.2798,34.3973,34.2485,34.3581,47840.0
2015-11-04 10:35:00,43.86,43.87,43.8,43.81,17911.0,34.3503,34.3581,34.3033,34.3111,17911.0
2015-11-04 10:40:00,43.81,43.9,43.79,43.87,182817.0,34.3111,34.3816,34.2955,34.3581,182817.0
2015-11-04 10:45:00,43.87,44.0,43.87,43.99,177389.0,34.3581,34.4599,34.3581,34.4521,177389.0
2015-11-04 10:50:00,43.99,44.0,43.9,43.95,93067.0,34.4521,34.4599,34.3816,34.4208,93067.0
2015-11-04 10:55:00,43.95,43.97,43.91,43.93,19499.0,34.4208,34.4364,34.3895,34.4051,19499.0
2015-11-04 11:00:00,43.93,43.93,43.88,43.89,69790.0,34.4051,34.4051,34.366,34.3738,69790.0
2015-11-04 11:05:00,43.89,43.89,43.8,43.82,49484.0,34.3738,34.3738,34.3033,34.319,49484.0
2015-11-04 11:10:00,43.82,43.82,43.76,43.77,44028.0,34.319,34.319,34.272,34.2798,44028.0
2015-11-04 11:15:00,43.78,43.86,43.77,43.81,30295.0,34.2876,34.3503,34.2798,34.3111,30295.0
2015-11-04 11:20:00,43.81,43.87,43.77,43.79,100550.0,34.3111,34.3581,34.2798,34.2955,100550.0
2015-11-04 11:25:00,43.79,43.82,43.76,43.77,24576.0,34.2955,34.319,34.272,34.2798,24576.0
2015-11-04 11:30:00,43.77,43.78,43.72,43.73,24526.0,34.2798,34.2876,34.2406,34.2485,24526.0
2015-11-04 11:35:00,43.74,43.76,43.7,43.76,25899.0,34.2563,34.272,34.225,34.272,25899.0
2015-11-04 11:40:00,43.76,43.79,43.75,43.76,23354.0,34.272,34.2955,34.2641,34.272,23354.0
2015-11-04 11:45:00,43.76,43.84,43.7,43.83,50641.0,34.272,34.3346,34.225,34.3268,50641.0
2015-11-04 11:50:00,43.82,43.84,43.81,43.83,140802.0,34.319,34.3346,34.3111,34.3268,140802.0
2015-11-04 11:55:00,43.84,43.86,43.79,43.84,67431.0,34.3346,34.3503,34.2955,34.3346,67431.0
2015-11-04 12:00:00,43.83,43.85,43.81,43.83,272292.0,34.3268,34.3425,34.3111,34.3268,272292.0
2015-11-04 12:05:00,43.85,43.97,43.84,43.96,76364.0,34.3425,34.4364,34.3346,34.4286,76364.0
2015-11-04 12:10:00,43.96,43.97,43.94,43.95,58028.0,34.4286,34.4364,34.4129,34.4208,58028.0
2015-11-04 12:15:00,43.95,43.96,43.89,43.92,32796.0,34.4208,34.4286,34.3738,34.3973,32796.0
2015-11-04 12:20:00,43.91,43.92,43.88,43.91,12636.0,34.3895,34.3973,34.366,34.3895,12636.0
2015-11-04 12:25:00,43.9,43.93,43.89,43.89,16433.0,34.3816,34.4051,34.3738,34.3738,16433.0
2015-11-04 12:30:00,43.89,43.91,43.86,43.87,10349.0,34.3738,34.3895,34.3503,34.3581,10349.0
2015-11-04 12:35:00,43.87,43.91,43.85,43.9,13899.0,34.3581,34.3895,34.3425,34.3816,13899.0
2015-11-04 12:40:00,43.91,43.93,43.88,43.93,41401.0,34.3895,34.4051,34.366,34.4051,41401.0
2015-11-04 12:45:00,43.93,43.97,43.93,43.94,49261.0,34.4051,34.4364,34.4051,34.4129,49261.0
2015-11-04 12:50:00,43.93,43.94,43.91,43.94,7356.0,34.4051,34.4129,34.3895,34.4129,7356.0
2015-11-04 12:55:00,43.94,43.97,43.92,43.97,15111.0,34.4129,34.4364,34.3973,34.4364,15111.0
2015-11-04 13:00:00,43.97,43.98,43.88,43.89,25455.0,34.4364,34.4443,34.366,34.3738,25455.0
2015-11-04 13:05:00,43.89,43.9,43.86,43.86,32977.0,34.3738,34.3816,34.3503,34.3503,32977.0
2015-11-04 13:10:00,43.85,43.89,43.84,43.88,16809.0,34.3425,34.3738,34.3346,34.366,16809.0
2015-11-04 13:15:00,43.88,43.88,43.83,43.84,32902.0,34.366,34.366,34.3268,34.3346,32902.0
2015-11-04 13:20:00,43.84,43.87,43.81,43.87,25915.0,34.3346,34.3581,34.3111,34.3581,25915.0
2015-11-04 13:25:00,43.87,43.94,43.86,43.93,17088.0,34.3581,34.4129,34.3503,34.4051,17088.0
2015-11-04 13:30:00,43.94,43.94,43.91,43.92,6668.0,34.4129,34.4129,34.3895,34.3973,6668.0
2015-11-04 13:35:00,43.92,43.93,43.9,43.91,7067.0,34.3973,34.4051,34.3816,34.3895,7067.0
2015-11-04 13:40:00,43.9,43.91,43.87,43.88,8433.0,34.3816,34.3895,34.3581,34.366,8433.0
2015-11-04 13:45:00,43.89,43.89,43.82,43.86,34416.0,34.3738,34.3738,34.319,34.3503,34416.0
2015-11-04 13:50:00,43.86,43.89,43.85,43.88,17511.0,34.3503,34.3738,34.3425,34.366,17511.0
2015-11-04 13:55:00,43.88,43.91,43.87,43.91,10712.0,34.366,34.3895,34.3581,34.3895,10712.0
2015-11-04 14:00:00,43.91,43.91,43.88,43.89,8156.0,34.3895,34.3895,34.366,34.3738,8156.0
2015-11-04 14:05:00,43.9,43.95,43.9,43.91,15820.0,34.3816,34.4208,34.3816,34.3895,15820.0
2015-11-04 14:10:00,43.92,43.97,43.92,43.93,25270.0,34.3973,34.4364,34.3973,34.4051,25270.0
2015-11-04 14:15:00,43.93,43.97,43.93,43.93,21178.0,34.4051,34.4364,34.4051,34.4051,21178.0
2015-11-04 14:20:00,43.94,43.94,43.89,43.9,23891.0,34.4129,34.4129,34.3738,34.3816,23891.0
2015-11-04 14:25:00,43.9,43.91,43.87,43.9,11298.0,34.3816,34.3895,34.3581,34.3816,11298.0
2015-11-04 14:30:00,43.9,43.97,43.9,43.97,22988.0,34.3816,34.4364,34.3816,34.4364,22988.0
2015-11-04 14:35:00,43.96,44.0,43.96,43.96,22653.0,34.4286,34.4599,34.4286,34.4286,22653.0
2015-11-04 14:40:00,43.97,43.99,43.94,43.96,11500.0,34.4364,34.4521,34.4129,34.4286,11500.0
2015-11-04 14:45:00,43.96,43.98,43.95,43.96,11563.0,34.4286,34.4443,34.4208,34.4286,11563.0
2015-11-04 14:50:00,43.95,43.96,43.94,43.95,5570.0,34.4208,34.4286,34.4129,34.4208,5570.0
2015-11-04 14:55:00,43.96,43.97,43.94,43.95,9614.0,34.4286,34.4364,34.4129,34.4208,9614.0
2015-11-04 15:00:00,43.95,43.96,43.87,43.88,65151.0,34.4208,34.4286,34.3581,34.366,65151.0
2015-11-04 15:05:00,43.88,43.89,43.86,43.87,24313.0,34.366,34.3738,34.3503,34.3581,24313.0
2015-11-04 15:10:00,43.87,43.87,43.85,43.86,37255.0,34.3581,34.3581,34.3425,34.3503,37255.0
2015-11-04 15:15:00,43.84,43.88,43.84,43.86,22430.0,34.3346,34.366,34.3346,34.3503,22430.0
2015-11-04 15:20:00,43.85,43.88,43.83,43.85,129974.0,34.3425,34.366,34.3268,34.3425,129974.0
2015-11-04 15:25:00,43.85,43.88,43.82,43.82,25363.0,34.3425,34.366,34.319,34.319,25363.0
2015-11-04 15:30:00,43.82,43.83,43.77,43.78,90555.0,34.319,34.3268,34.2798,34.2876,90555.0
2015-11-04 15:35:00,43.78,43.8,43.76,43.79,32714.0,34.2876,34.3033,34.272,34.2955,32714.0
2015-11-04 15:40:00,43.79,43.81,43.73,43.74,14106.0,34.2955,34.3111,34.2485,34.2563,14106.0
2015-11-04 15:45:00,43.74,43.8,43.74,43.79,123349.0,34.2563,34.3033,34.2563,34.2955,123349.0
2015-11-04 15:50:00,43.79,43.81,43.77,43.78,81878.0,34.2955,34.3111,34.2798,34.2876,81878.0
2015-11-04 15:55:00,43.78,43.86,43.78,43.86,94876.0,34.2876,34.3503,34.2876,34.3503,94876.0
2015-11-05 09:30:00,43.88,44.04,43.81,44.04,65991.0,34.366,34.4913,34.3111,34.4913,65991.0
2015-11-05 09:35:00,44.03,44.07,43.97,43.99,104127.0,34.4834,34.5148,34.4364,34.4521,104127.0
2015-11-05 09:40:00,43.98,44.08,43.97,44.03,54819.0,34.4443,34.5226,34.4364,34.4834,54819.0
2015-11-05 09:45:00,44.02,44.15,44.02,44.13,49536.0,34.4756,34.5774,34.4756,34.5618,49536.0
2015-11-05 09:50:00,44.12,44.16,44.11,44.15,61586.0,34.5539,34.5852,34.5461,34.5774,61586.0
2015-11-05 09:55:00,44.16,44.17,44.11,44.16,76895.0,34.5852,34.5931,34.5461,34.5852,76895.0
2015-11-05 10:00:00,44.16,44.23,44.13,44.2,193235.0,34.5852,34.6401,34.5618,34.6166,193235.0
2015-11-05 10:05:00,44.2,44.24,44.17,44.22,133353.0,34.6166,34.6479,34.5931,34.6322,133353.0
2015-11-05 10:10:00,44.22,44.35,44.2,44.27,105470.0,34.6322,34.7341,34.6166,34.6714,105470.0
2015-11-05 10:15:00,44.26,44.27,44.15,44.18,106463.0,34.6636,34.6714,34.5774,34.6009,106463.0
2015-11-05 10:20:00,44.18,44.2,44.16,44.17,69304.0,34.6009,34.6166,34.5852,34.5931,69304.0
2015-11-05 10:25:00,44.17,44.2,44.09,44.12,91282.0,34.5931,34.6166,34.5304,34.5539,91282.0
2015-11-05 10:30:00,44.11,44.11,44.05,44.09,63647.0,34.5461,34.5461,34.4991,34.5304,63647.0
2015-11-05 10:35:00,44.08,44.18,44.07,44.13,56474.0,34.5226,34.6009,34.5148,34.5618,56474.0
2015-11-05 10:40:00,44.12,44.14,44.06,44.12,35606.0,34.5539,34.5696,34.5069,34.5539,35606.0
2015-11-05 10:45:00,44.11,44.14,44.04,44.05,36360.0,34.5461,34.5696,34.4913,34.4991,36360.0
2015-11-05 10:50:00,44.06,44.1,44.04,44.1,86140.0,34.5069,34.5383,34.4913,34.5383,86140.0
2015-11-05 10:55:00,44.1,44.15,44.1,44.14,50971.0,34.5383,34.5774,34.5383,34.5696,50971.0
2015-11-05 11:00:00,44.14,44.16,44.11,44.16,78383.0,34.5696,34.5852,34.5461,34.5852,78383.0
2015-11-05 11:05:00,44.15,44.18,44.13,44.15,101040.0,34.5774,34.6009,34.5618,34.5774,101040.0
2015-11-05 11:10:00,44.14,44.17,44.13,44.17,33740.0,34.5696,34.5931,34.5618,34.5931,33740.0
2015-11-05 11:15:00,44.16,44.2,44.16,44.17,59944.0,34.5852,34.6166,34.5852,34.5931,59944.0
2015-11-05 11:20:00,44.17,44.2,44.17,44.19,21327.0,34.5931,34.6166,34.5931,34.6087,21327.0
2015-11-05 11:25:00,44.2,44.24,44.2,44.22,45610.0,34.6166,34.6479,34.6166,34.6322,45610.0
2015-11-05 11:30:00,44.22,44.27,44.21,44.22,81471.0,34.6322,34.6714,34.6244,34.6322,81471.0
2015-11-05 11:35:00,44.21,44.23,44.19,44.22,42721.0,34.6244,34.6401,34.6087,34.6322,42721.0
2015-11-05 11:40:00,44.22,44.28,44.21,44.28,27129.0,34.6322,34.6792,34.6244,34.6792,27129.0
2015-11-05 11:45:00,44.27,44.34,44.27,44.3,158206.0,34.6714,34.7262,34.6714,34.6949,158206.0
2015-11-05 11:50:00,44.3,44.34,44.29,44.33,25761.0,34.6949,34.7262,34.6871,34.7184,25761.0
2015-11-05 11:55:00,44.34,44.37,44.32,44.33,61203.0,34.7262,34.7497,34.7106,34.7184,61203.0
2015-11-05 12:00:00,44.34,44.34,44.29,44.32,28040.0,34.7262,34.7262,34.6871,34.7106,28040.0
2015-11-05 12:05:00,44.32,44.33,44.29,44.32,74898.0,34.7106,34.7184,34.6871,34.7106,74898.0
2015-11-05 12:10:00,44.32,44.32,44.25,44.29,117462.0,34.7106,34.7106,34.6557,34.6871,117462.0
2015-11-05 12:15:00,44.29,44.29,44.26,44.29,65320.0,34.6871,34.6871,34.6636,34.6871,65320.0
2015-11-05 12:20:00,44.29,44.32,44.28,44.32,96817.0,34.6871,34.7106,34.6792,34.7106,96817.0
2015-11-05 12:25:00,44.31,44.37,44.3,44.36,124427.0,34.7027,34.7497,34.6949,34.7419,124427.0
2015-11-05 12:30:00,44.36,44.4,44.33,44.4,62843.0,34.7419,34.7732,34.7184,34.7732,62843.0
2015-11-05 12:35:00,44.39,44.41,44.37,44.41,21155.0,34.7654,34.781,34.7497,34.781,21155.0
2015-11-05 12:40:00,44.41,44.46,44.41,44.44,17183.0,34.781,34.8202,34.781,34.8045,17183.0
2015-11-05 12:45:00,44.45,44.49,44.43,44.43,44976.0,34.8124,34.8437,34.7967,34.7967,44976.0
2015-11-05 12:50:00,44.44,44.45,44.4,44.42,215523.0,34.8045,34.8124,34.7732,34.7889,215523.0
2015-11-05 12:55:00,44.42,44.43,44.4,44.41,48219.0,34.7889,34.7967,34.7732,34.781,48219.0
2015-11-05 13:00:00,44.41,44.42,44.37,44.4,55003.0,34.781,34.7889,34.7497,34.7732,55003.0
2015-11-05 13:05:00,44.4,44.42,44.37,44.41,43782.0,34.7732,34.7889,34.7497,34.781,43782.0
2015-11-05 13:10:00,44.4,44.47,44.4,44.45,34237.0,34.7732,34.828,34.7732,34.8124,34237.0
2015-11-05 13:15:00,44.45,44.47,44.44,44.45,13628.0,34.8124,34.828,34.8045,34.8124,13628.0
2015-11-05 13:20:00,44.45,44.45,44.39,44.44,17755.0,34.8124,34.8124,34.7654,34.8045,17755.0
2015-11-05 13:25:00,44.44,44.47,44.42,44.45,81157.0,34.8045,34.828,34.7889,34.8124,81157.0
2015-11-05 13:30:00,44.46,44.59,44.45,44.58,92392.0,34.8202,34.922,34.8124,34.9142,92392.0
2015-11-05 13:35:00,44.58,44.63,44.58,44.62,45804.0,34.9142,34.9533,34.9142,34.9455,45804.0
2015-11-05 13:40:00,44.62,44.67,44.59,44.67,107141.0,34.9455,34.9847,34.922,34.9847,107141.0
2015-11-05 13:45:00,44.66,44.73,44.65,44.7,141891.0,34.9768,35.0317,34.969,35.0082,141891.0
2015-11-05 13:50:00,44.7,44.76,44.67,44.75,93452.0,35.0082,35.0552,34.9847,35.0473,93452.0
2015-11-05 13:55:00,44.76,44.76,44.72,44.73,39365.0,35.0552,35.0552,35.0238,35.0317,39365.0
2015-11-05 14:00:00,44.72,44.79,44.72,44.78,134776.0,35.0238,35.0787,35.0238,35.0708,134776.0
2015-11-05 14:05:00,44.78,44.79,44.71,44.71,92835.0,35.0708,35.0787,35.016,35.016,92835.0
2015-11-05 14:10:00,44.71,44.73,44.69,44.71,49295.0,35.016,35.0317,35.0003,35.016,49295.0
2015-11-05 14:15:00,44.7,44.71,44.63,44.64,66673.0,35.0082,35.016,34.9533,34.9612,66673.0
2015-11-05 14:20:00,44.63,44.64,44.55,44.59,27751.0,34.9533,34.9612,34.8907,34.922,27751.0
2015-11-05 14:25:00,44.58,44.59,44.55,44.57,57375.0,34.9142,34.922,34.8907,34.9064,57375.0
2015-11-05 14:30:00,44.57,44.58,44.53,44.57,36969.0,34.9064,34.9142,34.875,34.9064,36969.0
2015-11-05 14:35:00,44.57,44.57,44.53,44.56,26019.0,34.9064,34.9064,34.875,34.8985,26019.0
2015-11-05 14:40:00,44.56,44.62,44.56,44.59,102913.0,34.8985,34.9455,34.8985,34.922,102913.0
2015-11-05 14:45:00,44.59,44.59,44.52,44.55,35988.0,34.922,34.922,34.8672,34.8907,35988.0
2015-11-05 14:50:00,44.55,44.57,44.54,44.55,28462.0,34.8907,34.9064,34.8829,34.8907,28462.0
2015-11-05 14:55:00,44.55,44.61,44.53,44.61,267250.0,34.8907,34.9377,34.875,34.9377,267250.0
2015-11-05 15:00:00,44.61,44.61,44.55,44.61,143945.0,34.9377,34.9377,34.8907,34.9377,143945.0
2015-11-05 15:05:00,44.61,44.66,44.59,44.66,105967.0,34.9377,34.9768,34.922,34.9768,105967.0
2015-11-05 15:10:00,44.65,44.66,44.62,44.63,65809.0,34.969,34.9768,34.9455,34.9533,65809.0
2015-11-05 15:15:00,44.64,44.74,44.64,44.72,156716.0,34.9612,35.0395,34.9612,35.0238,156716.0
2015-11-05 15:20:00,44.73,44.78,44.72,44.78,377674.0,35.0317,35.0708,35.0238,35.0708,377674.0
2015-11-05 15:25:00,44.78,44.79,44.76,44.77,147845.0,35.0708,35.0787,35.0552,35.063,147845.0
2015-11-05 15:30:00,44.78,44.79,44.69,44.73,151176.0,35.0708,35.0787,35.0003,35.0317,151176.0
2015-11-05 15:35:00,44.73,44.74,44.68,44.71,74263.0,35.0317,35.0395,34.9925,35.016,74263.0
2015-11-05 15:40:00,44.71,44.72,44.66,44.69,72860.0,35.016,35.0238,34.9768,35.0003,72860.0
2015-11-05 15:45:00,44.68,44.69,44.62,44.63,75658.0,34.9925,35.0003,34.9455,34.9533,75658.0
2015-11-05 15:50:00,44.63,44.66,44.61,44.62,117146.0,34.9533,34.9768,34.9377,34.9455,117146.0
2015-11-05 15:55:00,44.61,44.63,44.6,44.6,208587.0,34.9377,34.9533,34.9298,34.9298,208587.0
2015-11-06 09:30:00,45.89,46.08,45.7,45.98,858256.0,35.9402,36.089,35.7913,36.0106,858256.0
2015-11-06 09:35:00,45.97,46.33,45.96,46.2,842110.0,36.0028,36.2848,35.995,36.1829,842110.0
2015-11-06 09:40:00,46.2,46.23,46.11,46.22,305588.0,36.1829,36.2064,36.1125,36.1986,305588.0
2015-11-06 09:45:00,46.22,46.22,46.15,46.15,364184.0,36.1986,36.1986,36.1438,36.1438,364184.0
2015-11-06 09:50:00,46.15,46.16,45.84,45.84,242667.0,36.1438,36.1516,35.901,35.901,242667.0
2015-11-06 09:55:00,45.84,45.85,45.76,45.76,114357.0,35.901,35.9088,35.8383,35.8383,114357.0
2015-11-06 10:00:00,45.76,45.77,45.61,45.64,134799.0,35.8383,35.8462,35.7209,35.7444,134799.0
2015-11-06 10:05:00,45.63,45.65,45.5,45.65,103175.0,35.7365,35.7522,35.6347,35.7522,103175.0
2015-11-06 10:10:00,45.64,45.8,45.61,45.78,127772.0,35.7444,35.8697,35.7209,35.854,127772.0
2015-11-06 10:15:00,45.78,45.79,45.68,45.71,100969.0,35.854,35.8618,35.7757,35.7992,100969.0
2015-11-06 10:20:00,45.72,45.73,45.67,45.67,121829.0,35.807,35.8148,35.7679,35.7679,121829.0
2015-11-06 10:25:00,45.67,45.67,45.54,45.6,63020.0,35.7679,35.7679,35.666,35.713,63020.0
2015-11-06 10:30:00,45.6,45.75,45.57,45.73,119440.0,35.713,35.8305,35.6895,35.8148,119440.0
2015-11-06 10:35:00,45.73,45.76,45.67,45.68,95770.0,35.8148,35.8383,35.7679,35.7757,95770.0
2015-11-06 10:40:00,45.67,45.73,45.66,45.73,261017.0,35.7679,35.8148,35.76,35.8148,261017.0
2015-11-06 10:45:00,45.73,45.81,45.67,45.67,102535.0,35.8148,35.8775,35.7679,35.7679,102535.0
2015-11-06 10:50:00,45.67,45.67,45.6,45.61,97328.0,35.7679,35.7679,35.713,35.7209,97328.0
2015-11-06 10:55:00,45.61,45.62,45.58,45.6,59565.0,35.7209,35.7287,35.6974,35.713,59565.0
2015-11-06 11:00:00,45.61,45.61,45.51,45.54,58405.0,35.7209,35.7209,35.6425,35.666,58405.0
2015-11-06 11:05:00,45.54,45.63,45.53,45.59,33608.0,35.666,35.7365,35.6582,35.7052,33608.0
2015-11-06 11:10:00,45.59,45.65,45.57,45.63,63739.0,35.7052,35.7522,35.6895,35.7365,63739.0
2015-11-06 11:15:00,45.64,45.67,45.58,45.6,45619.0,35.7444,35.7679,35.6974,35.713,45619.0
2015-11-06 11:20:00,45.6,45.66,45.52,45.54,44523.0,35.713,35.76,35.6504,35.666,44523.0
2015-11-06 11:25:00,45.53,45.54,45.4,45.44,125621.0,35.6582,35.666,35.5564,35.5877,125621.0
2015-11-06 11:30:00,45.44,45.52,45.43,45.52,46445.0,35.5877,35.6504,35.5799,35.6504,46445.0
2015-11-06 11:35:00,45.52,45.59,45.51,45.54,78557.0,35.6504,35.7052,35.6425,35.666,78557.0
2015-11-06 11:40:00,45.54,45.62,45.53,45.61,22445.0,35.666,35.7287,35.6582,35.7209,22445.0
2015-11-06 11:45:00,45.61,45.74,45.6,45.7,91352.0,35.7209,35.8227,35.713,35.7913,91352.0
2015-11-06 11:50:00,45.71,45.75,45.7,45.72,52810.0,35.7992,35.8305,35.7913,35.807,52810.0
2015-11-06 11:55:00,45.72,45.72,45.68,45.69,49740.0,35.807,35.807,35.7757,35.7835,49740.0
2015-11-06 12:00:00,45.7,45.79,45.7,45.76,52801.0,35.7913,35.8618,35.7913,35.8383,52801.0
2015-11-06 12:05:00,45.75,45.78,45.73,45.78,52023.0,35.8305,35.854,35.8148,35.854,52023.0
2015-11-06 12:10:00,45.78,45.82,45.75,45.77,42209.0,35.854,35.8853,35.8305,35.8462,42209.0
2015-11-06 12:15:00,45.77,45.81,45.74,45.8,134932.0,35.8462,35.8775,35.8227,35.8697,134932.0
2015-11-06 12:20:00,45.8,45.8,45.71,45.73,117069.0,35.8697,35.8697,35.7992,35.8148,117069.0
2015-11-06 12:25:00,45.73,45.82,45.73,45.82,113340.0,35.8148,35.8853,35.8148,35.8853,113340.0
2015-11-06 12:30:00,45.81,45.82,45.78,45.8,74308.0,35.8775,35.8853,35.854,35.8697,74308.0
2015-11-06 12:35:00,45.8,45.81,45.76,45.81,83704.0,35.8697,35.8775,35.8383,35.8775,83704.0
2015-11-06 12:40:00,45.8,45.9,45.78,45.89,69854.0,35.8697,35.948,35.854,35.9402,69854.0
2015-11-06 12:45:00,45.89,45.93,45.8,45.81,85611.0,35.9402,35.9715,35.8697,35.8775,85611.0
2015-11-06 12:50:00,45.8,45.87,45.77,45.86,36813.0,35.8697,35.9245,35.8462,35.9167,36813.0
2015-11-06 12:55:00,45.85,45.9,45.85,45.87,45798.0,35.9088,35.948,35.9088,35.9245,45798.0
2015-11-06 13:00:00,45.87,45.89,45.83,45.85,55373.0,35.9245,35.9402,35.8932,35.9088,55373.0
2015-11-06 13:05:00,45.86,45.9,45.82,45.89,60310.0,35.9167,35.948,35.8853,35.9402,60310.0
2015-11-06 13:10:00,45.89,45.93,45.88,45.89,79989.0,35.9402,35.9715,35.9323,35.9402,79989.0
2015-11-06 13:15:00,45.89,45.93,45.88,45.9,50941.0,35.9402,35.9715,35.9323,35.948,50941.0
2015-11-06 13:20:00,45.9,45.98,45.89,45.91,89062.0,35.948,36.0106,35.9402,35.9558,89062.0
2015-11-06 13:25:00,45.91,45.94,45.88,45.89,88173.0,35.9558,35.9793,35.9323,35.9402,88173.0
2015-11-06 13:30:00,45.89,45.96,45.88,45.92,77940.0,35.9402,35.995,35.9323,35.9636,77940.0
2015-11-06 13:35:00,45.91,45.96,45.89,45.94,41517.0,35.9558,35.995,35.9402,35.9793,41517.0
2015-11-06 13:40:00,45.94,45.97,45.93,45.96,31966.0,35.9793,36.0028,35.9715,35.995,31966.0
2015-11-06 13:45:00,45.95,45.98,45.91,45.98,130467.0,35.9871,36.0106,35.9558,36.0106,130467.0
2015-11-06 13:50:00,45.98,46.05,45.97,45.98,82079.0,36.0106,36.0655,36.0028,36.0106,82079.0
2015-11-06 13:55:00,45.98,46.0,45.95,45.95,43294.0,36.0106,36.0263,35.9871,35.9871,43294.0
2015-11-06 14:00:00,45.96,46.01,45.94,46.0,121017.0,35.995,36.0341,35.9793,36.0263,121017.0
2015-11-06 14:05:00,46.0,46.01,45.98,45.99,36956.0,36.0263,36.0341,36.0106,36.0185,36956.0
2015-11-06 14:10:00,45.99,46.02,45.94,45.95,52450.0,36.0185,36.042,35.9793,35.9871,52450.0
2015-11-06 14:15:00,45.95,45.98,45.9,45.92,66326.0,35.9871,36.0106,35.948,35.9636,66326.0
2015-11-06 14:20:00,45.92,46.0,45.92,45.96,80864.0,35.9636,36.0263,35.9636,35.995,80864.0
2015-11-06 14:25:00,45.95,45.96,45.9,45.96,63463.0,35.9871,35.995,35.948,35.995,63463.0
2015-11-06 14:30:00,45.95,45.97,45.89,45.89,42393.0,35.9871,36.0028,35.9402,35.9402,42393.0
2015-11-06 14:35:00,45.89,45.92,45.86,45.87,30087.0,35.9402,35.9636,35.9167,35.9245,30087.0
2015-11-06 14:40:00,45.86,45.93,45.85,45.93,52244.0,35.9167,35.9715,35.9088,35.9715,52244.0
2015-11-06 14:45:00,45.92,45.93,45.88,45.89,59443.0,35.9636,35.9715,35.9323,35.9402,59443.0
2015-11-06 14:50:00,45.89,45.93,45.86,45.9,36936.0,35.9402,35.9715,35.9167,35.948,36936.0
2015-11-06 14:55:00,45.91,45.94,45.88,45.92,46021.0,35.9558,35.9793,35.9323,35.9636,46021.0
2015-11-06 15:00:00,45.92,45.97,45.91,45.97,78567.0,35.9636,36.0028,35.9558,36.0028,78567.0
2015-11-06 15:05:00,45.97,46.0,45.95,46.0,41707.0,36.0028,36.0263,35.9871,36.0263,41707.0
2015-11-06 15:10:00,45.99,46.0,45.95,45.99,67136.0,36.0185,36.0263,35.9871,36.0185,67136.0
2015-11-06 15:15:00,45.98,46.02,45.98,46.01,214892.0,36.0106,36.042,36.0106,36.0341,214892.0
2015-11-06 15:20:00,46.02,46.03,45.98,46.01,77070.0,36.042,36.0498,36.0106,36.0341,77070.0
2015-11-06 15:25:00,46.01,46.03,45.96,45.96,86947.0,36.0341,36.0498,35.995,35.995,86947.0
2015-11-06 15:30:00,45.96,45.96,45.92,45.94,79044.0,35.995,35.995,35.9636,35.9793,79044.0
2015-11-06 15:35:00,45.94,45.95,45.88,45.92,124875.0,35.9793,35.9871,35.9323,35.9636,124875.0
2015-11-06 15:40:00,45.91,45.92,45.9,45.92,89696.0,35.9558,35.9636,35.948,35.9636,89696.0
2015-11-06 15:45:00,45.92,45.93,45.91,45.93,205455.0,35.9636,35.9715,35.9558,35.9715,205455.0
2015-11-06 15:50:00,45.92,45.97,45.91,45.92,158588.0,35.9636,36.0028,35.9558,35.9636,158588.0
2015-11-06 15:55:00,45.91,45.96,45.91,45.95,324003.0,35.9558,35.995,35.9558,35.9871,324003.0
2015-11-09 09:30:00,46.16,46.25,46.1,46.15,222051.0,36.1516,36.2221,36.1046,36.1438,222051.0
2015-11-09 09:35:00,46.15,46.23,46.13,46.16,114846.0,36.1438,36.2064,36.1281,36.1516,114846.0
2015-11-09 09:40:00,46.17,46.21,45.99,45.99,113867.0,36.1594,36.1908,36.0185,36.0185,113867.0
2015-11-09 09:45:00,45.98,46.07,45.95,45.96,71567.0,36.0106,36.0811,35.9871,35.995,71567.0
2015-11-09 09:50:00,45.95,46.04,45.9,46.03,91905.0,35.9871,36.0576,35.948,36.0498,91905.0
2015-11-09 09:55:00,46.02,46.12,46.0,46.02,136628.0,36.042,36.1203,36.0263,36.042,136628.0
2015-11-09 10:00:00,46.02,46.1,45.99,46.04,103023.0,36.042,36.1046,36.0185,36.0576,103023.0
2015-11-09 10:05:00,46.04,46.12,46.0,46.04,142777.0,36.0576,36.1203,36.0263,36.0576,142777.0
2015-11-09 10:10:00,46.04,46.04,45.96,46.01,77453.0,36.0576,36.0576,35.995,36.0341,77453.0
2015-11-09 10:15:00,45.99,46.05,45.94,45.98,70544.0,36.0185,36.0655,35.9793,36.0106,70544.0
2015-11-09 10:20:00,45.98,45.99,45.84,45.84,69863.0,36.0106,36.0185,35.901,35.901,69863.0
2015-11-09 10:25:00,45.85,45.87,45.81,45.83,42585.0,35.9088,35.9245,35.8775,35.8932,42585.0
2015-11-09 10:30:00,45.83,45.86,45.77,45.86,59355.0,35.8932,35.9167,35.8462,35.9167,59355.0
2015-11-09 10:35:00,45.87,45.98,45.85,45.94,100554.0,35.9245,36.0106,35.9088,35.9793,100554.0
2015-11-09 10:40:00,45.93,45.93,45.8,45.89,50906.0,35.9715,35.9715,35.8697,35.9402,50906.0
2015-11-09 10:45:00,45.9,45.9,45.84,45.87,60588.0,35.948,35.948,35.901,35.9245,60588.0
2015-11-09 10:50:00,45.87,45.91,45.81,45.91,45009.0,35.9245,35.9558,35.8775,35.9558,45009.0
2015-11-09 10:55:00,45.91,45.98,45.9,45.97,123664.0,35.9558,36.0106,35.948,36.0028,123664.0
2015-11-09 11:00:00,45.96,46.0,45.92,45.98,60546.0,35.995,36.0263,35.9636,36.0106,60546.0
2015-11-09 11:05:00,45.97,45.97,45.89,45.92,91917.0,36.0028,36.0028,35.9402,35.9636,91917.0
2015-11-09 11:10:00,45.93,46.02,45.92,45.99,61959.0,35.9715,36.042,35.9636,36.0185,61959.0
2015-11-09 11:15:00,46.0,46.08,45.96,46.07,99029.0,36.0263,36.089,35.995,36.0811,99029.0
2015-11-09 11:20:00,46.07,46.1,46.03,46.04,65143.0,36.0811,36.1046,36.0498,36.0576,65143.0
2015-11-09 11:25:00,46.04,46.04,45.9,45.93,105985.0,36.0576,36.0576,35.948,35.9715,105985.0
2015-11-09 11:30:00,45.94,45.98,45.91,45.93,113452.0,35.9793,36.0106,35.9558,35.9715,113452.0
2015-11-09 11:35:00,45.93,45.93,45.88,45.91,112193.0,35.9715,35.9715,35.9323,35.9558,112193.0
2015-11-09 11:40:00,45.91,45.92,45.85,45.87,35680.0,35.9558,35.9636,35.9088,35.9245,35680.0
2015-11-09 11:45:00,45.87,45.87,45.77,45.84,62668.0,35.9245,35.9245,35.8462,35.901,62668.0
2015-11-09 11:50:00,45.85,45.85,45.74,45.78,58657.0,35.9088,35.9088,35.8227,35.854,58657.0
2015-11-09 11:55:00,45.77,45.79,45.74,45.74,51587.0,35.8462,35.8618,35.8227,35.8227,51587.0
2015-11-09 12:00:00,45.75,45.75,45.67,45.74,103916.0,35.8305,35.8305,35.7679,35.8227,103916.0
2015-11-09 12:05:00,45.73,45.79,45.72,45.79,46834.0,35.8148,35.8618,35.807,35.8618,46834.0
2015-11-09 12:10:00,45.79,45.79,45.71,45.75,24442.0,35.8618,35.8618,35.7992,35.8305,24442.0
2015-11-09 12:15:00,45.74,45.77,45.63,45.67,42609.0,35.8227,35.8462,35.7365,35.7679,42609.0
2015-11-09 12:20:00,45.67,45.69,45.6,45.67,48727.0,35.7679,35.7835,35.713,35.7679,48727.0
2015-11-09 12:25:00,45.65,45.74,45.64,45.7,58891.0,35.7522,35.8227,35.7444,35.7913,58891.0
2015-11-09 12:30:00,45.69,45.7,45.61,45.61,26267.0,35.7835,35.7913,35.7209,35.7209,26267.0
2015-11-09 12:35:00,45.6,45.65,45.6,45.63,27089.0,35.713,35.7522,35.713,35.7365,27089.0
2015-11-09 12:40:00,45.63,45.72,45.63,45.72,41940.0,35.7365,35.807,35.7365,35.807,41940.0
2015-11-09 12:45:00,45.73,45.8,45.72,45.76,35143.0,35.8148,35.8697,35.807,35.8383,35143.0
2015-11-09 12:50:00,45.76,45.78,45.7,45.76,37502.0,35.8383,35.854,35.7913,35.8383,37502.0
2015-11-09 12:55:00,45.75,45.79,45.72,45.75,46394.0,35.8305,35.8618,35.807,35.8305,46394.0
2015-11-09 13:00:00,45.76,45.8,45.7,45.7,23136.0,35.8383,35.8697,35.7913,35.7913,23136.0
2015-11-09 13:05:00,45.7,45.77,45.68,45.7,181260.0,35.7913,35.8462,35.7757,35.7913,181260.0
2015-11-09 13:10:00,45.7,45.7,45.64,45.65,71619.0,35.7913,35.7913,35.7444,35.7522,71619.0
2015-11-09 13:15:00,45.65,45.67,45.61,45.62,29173.0,35.7522,35.7679,35.7209,35.7287,29173.0
2015-11-09 13:20:00,45.62,45.67,45.61,45.65,23586.0,35.7287,35.7679,35.7209,35.7522,23586.0
2015-11-09 13:25:00,45.66,45.69,45.65,45.66,19883.0,35.76,35.7835,35.7522,35.76,19883.0
2015-11-09 13:30:00,45.66,45.67,45.57,45.57,19459.0,35.76,35.7679,35.6895,35.6895,19459.0
2015-11-09 13:35:00,45.58,45.64,45.57,45.61,36727.0,35.6974,35.7444,35.6895,35.7209,36727.0
2015-11-09 13:40:00,45.61,45.61,45.55,45.56,25925.0,35.7209,35.7209,35.6739,35.6817,25925.0
2015-11-09 13:45:00,45.57,45.58,45.49,45.5,31003.0,35.6895,35.6974,35.6269,35.6347,31003.0
2015-11-09 13:50:00,45.49,45.51,45.43,45.47,35060.0,35.6269,35.6425,35.5799,35.6112,35060.0
2015-11-09 13:55:00,45.46,45.48,45.43,45.47,25926.0,35.6034,35.619,35.5799,35.6112,25926.0
2015-11-09 14:00:00,45.47,45.55,45.42,45.54,37637.0,35.6112,35.6739,35.5721,35.666,37637.0
2015-11-09 14:05:00,45.54,45.62,45.52,45.61,60420.0,35.666,35.7287,35.6504,35.7209,60420.0
2015-11-09 14:10:00,45.6,45.63,45.55,45.55,33222.0,35.713,35.7365,35.6739,35.6739,33222.0
2015-11-09 14:15:00,45.55,45.57,45.49,45.55,27441.0,35.6739,35.6895,35.6269,35.6739,27441.0
2015-11-09 14:20:00,45.55,45.57,45.47,45.48,19035.0,35.6739,35.6895,35.6112,35.619,19035.0
2015-11-09 14:25:00,45.48,45.52,45.46,45.48,21671.0,35.619,35.6504,35.6034,35.619,21671.0
2015-11-09 14:30:00,45.48,45.56,45.48,45.52,20137.0,35.619,35.6817,35.619,35.6504,20137.0
2015-11-09 14:35:00,45.52,45.52,45.43,45.44,33478.0,35.6504,35.6504,35.5799,35.5877,33478.0
2015-11-09 14:40:00,45.43,45.46,45.4,45.41,26545.0,35.5799,35.6034,35.5564,35.5642,26545.0
2015-11-09 14:45:00,45.41,45.42,45.37,45.39,36601.0,35.5642,35.5721,35.5329,35.5486,36601.0
2015-11-09 14:50:00,45.4,45.45,45.4,45.43,34978.0,35.5564,35.5956,35.5564,35.5799,34978.0
2015-11-09 14:55:00,45.43,45.48,45.41,45.42,45278.0,35.5799,35.619,35.5642,35.5721,45278.0
2015-11-09 15:00:00,45.41,45.43,45.33,45.43,54135.0,35.5642,35.5799,35.5016,35.5799,54135.0
2015-11-09 15:05:00,45.42,45.44,45.39,45.41,52463.0,35.5721,35.5877,35.5486,35.5642,52463.0
2015-11-09 15:10:00,45.41,45.51,45.4,45.49,97818.0,35.5642,35.6425,35.5564,35.6269,97818.0
2015-11-09 15:15:00,45.49,45.52,45.41,45.52,119653.0,35.6269,35.6504,35.5642,35.6504,119653.0
2015-11-09 15:20:00,45.52,45.53,45.47,45.53,54787.0,35.6504,35.6582,35.6112,35.6582,54787.0
2015-11-09 15:25:00,45.52,45.58,45.52,45.58,50522.0,35.6504,35.6974,35.6504,35.6974,50522.0
2015-11-09 15:30:00,45.58,45.67,45.58,45.67,67476.0,35.6974,35.7679,35.6974,35.7679,67476.0
2015-11-09 15:35:00,45.67,45.72,45.65,45.72,66658.0,35.7679,35.807,35.7522,35.807,66658.0
2015-11-09 15:40:00,45.73,45.81,45.71,45.79,86537.0,35.8148,35.8775,35.7992,35.8618,86537.0
2015-11-09 15:45:00,45.79,45.82,45.78,45.8,95153.0,35.8618,35.8853,35.854,35.8697,95153.0
2015-11-09 15:50:00,45.79,45.8,45.68,45.69,85667.0,35.8618,35.8697,35.7757,35.7835,85667.0
2015-11-09 15:55:00,45.7,45.71,45.64,45.66,165867.0,35.7913,35.7992,35.7444,35.76,165867.0
2015-11-10 09:30:00,45.56,45.77,45.54,45.65,40261.0,35.6817,35.8462,35.666,35.7522,40261.0
2015-11-10 09:35:00,45.66,45.96,45.66,45.84,156632.0,35.76,35.995,35.76,35.901,156632.0
2015-11-10 09:40:00,45.85,45.88,45.68,45.68,44702.0,35.9088,35.9323,35.7757,35.7757,44702.0
2015-11-10 09:45:00,45.69,45.71,45.57,45.6,62301.0,35.7835,35.7992,35.6895,35.713,62301.0
2015-11-10 09:50:00,45.6,45.62,45.53,45.53,53780.0,35.713,35.7287,35.6582,35.6582,53780.0
2015-11-10 09:55:00,45.53,45.61,45.51,45.56,29912.0,35.6582,35.7209,35.6425,35.6817,29912.0
2015-11-10 10:00:00,45.55,45.59,45.46,45.47,55214.0,35.6739,35.7052,35.6034,35.6112,55214.0
2015-11-10 10:05:00,45.46,45.48,45.38,45.4,118011.0,35.6034,35.619,35.5407,35.5564,118011.0
2015-11-10 10:10:00,45.39,45.43,45.38,45.39,36819.0,35.5486,35.5799,35.5407,35.5486,36819.0
2015-11-10 10:15:00,45.39,45.39,45.28,45.29,27927.0,35.5486,35.5486,35.4624,35.4702,27927.0
2015-11-10 10:20:00,45.28,45.29,45.21,45.28,110842.0,35.4624,35.4702,35.4076,35.4624,110842.0
2015-11-10 10:25:00,45.28,45.32,45.22,45.32,64292.0,35.4624,35.4937,35.4154,35.4937,64292.0
2015-11-10 10:30:00,45.32,45.37,45.3,45.3,89032.0,35.4937,35.5329,35.4781,35.4781,89032.0
2015-11-10 10:35:00,45.3,45.4,45.29,45.4,14643.0,35.4781,35.5564,35.4702,35.5564,14643.0
2015-11-10 10:40:00,45.41,45.43,45.33,45.37,101981.0,35.5642,35.5799,35.5016,35.5329,101981.0
2015-11-10 10:45:00,45.37,45.41,45.35,45.41,36583.0,35.5329,35.5642,35.5172,35.5642,36583.0
2015-11-10 10:50:00,45.42,45.46,45.39,45.46,41606.0,35.5721,35.6034,35.5486,35.6034,41606.0
2015-11-10 10:55:00,45.46,45.55,45.46,45.54,100345.0,35.6034,35.6739,35.6034,35.666,100345.0
2015-11-10 11:00:00,45.54,45.61,45.54,45.57,80732.0,35.666,35.7209,35.666,35.6895,80732.0
2015-11-10 11:05:00,45.59,45.65,45.58,45.62,51140.0,35.7052,35.7522,35.6974,35.7287,51140.0
2015-11-10 11:10:00,45.63,45.65,45.61,45.63,16021.0,35.7365,35.7522,35.7209,35.7365,16021.0
2015-11-10 11:15:00,45.62,45.66,45.59,45.63,21410.0,35.7287,35.76,35.7052,35.7365,21410.0
2015-11-10 11:20:00,45.64,45.66,45.58,45.6,16212.0,35.7444,35.76,35.6974,35.713,16212.0
2015-11-10 11:25:00,45.6,45.65,45.58,45.62,165689.0,35.713,35.7522,35.6974,35.7287,165689.0
2015-11-10 11:30:00,45.61,45.64,45.58,45.59,35760.0,35.7209,35.7444,35.6974,35.7052,35760.0
2015-11-10 11:35:00,45.59,45.6,45.5,45.52,92087.0,35.7052,35.713,35.6347,35.6504,92087.0
2015-11-10 11:40:00,45.52,45.61,45.52,45.6,27190.0,35.6504,35.7209,35.6504,35.713,27190.0
2015-11-10 11:45:00,45.6,45.66,45.6,45.63,47793.0,35.713,35.76,35.713,35.7365,47793.0
2015-11-10 11:50:00,45.63,45.65,45.59,45.59,24308.0,35.7365,35.7522,35.7052,35.7052,24308.0
2015-11-10 11:55:00,45.6,45.67,45.59,45.66,21901.0,35.713,35.7679,35.7052,35.76,21901.0
2015-11-10 12:00:00,45.66,45.73,45.65,45.71,44480.0,35.76,35.8148,35.7522,35.7992,44480.0
2015-11-10 12:05:00,45.71,45.77,45.7,45.75,37292.0,35.7992,35.8462,35.7913,35.8305,37292.0
2015-11-10 12:10:00,45.75,45.79,45.74,45.79,51196.0,35.8305,35.8618,35.8227,35.8618,51196.0
2015-11-10 12:15:00,45.79,45.83,45.78,45.82,29397.0,35.8618,35.8932,35.854,35.8853,29397.0
2015-11-10 12:20:00,45.82,45.84,45.78,45.78,30288.0,35.8853,35.901,35.854,35.854,30288.0
2015-11-10 12:25:00,45.79,45.81,45.72,45.72,190472.0,35.8618,35.8775,35.807,35.807,190472.0
2015-11-10 12:30:00,45.73,45.73,45.6,45.62,242085.0,35.8148,35.8148,35.713,35.7287,242085.0
2015-11-10 12:35:00,45.61,45.64,45.59,45.62,61252.0,35.7209,35.7444,35.7052,35.7287,61252.0
2015-11-10 12:40:00,45.62,45.67,45.61,45.66,30170.0,35.7287,35.7679,35.7209,35.76,30170.0
2015-11-10 12:45:00,45.65,45.7,45.63,45.7,21137.0,35.7522,35.7913,35.7365,35.7913,21137.0
2015-11-10 12:50:00,45.7,45.73,45.66,45.73,28443.0,35.7913,35.8148,35.76,35.8148,28443.0
2015-11-10 12:55:00,45.73,45.73,45.67,45.68,22618.0,35.8148,35.8148,35.7679,35.7757,22618.0
2015-11-10 13:00:00,45.67,45.69,45.63,45.68,32107.0,35.7679,35.7835,35.7365,35.7757,32107.0
2015-11-10 13:05:00,45.68,45.69,45.63,45.67,29981.0,35.7757,35.7835,35.7365,35.7679,29981.0
2015-11-10 13:10:00,45.67,45.7,45.66,45.69,22064.0,35.7679,35.7913,35.76,35.7835,22064.0
2015-11-10 13:15:00,45.69,45.7,45.64,45.65,31990.0,35.7835,35.7913,35.7444,35.7522,31990.0
2015-11-10 13:20:00,45.65,45.65,45.6,45.63,21372.0,35.7522,35.7522,35.713,35.7365,21372.0
2015-11-10 13:25:00,45.62,45.69,45.6,45.68,15400.0,35.7287,35.7835,35.713,35.7757,15400.0
2015-11-10 13:30:00,45.68,45.69,45.64,45.67,37206.0,35.7757,35.7835,35.7444,35.7679,37206.0
2015-11-10 13:35:00,45.68,45.71,45.67,45.67,20964.0,35.7757,35.7992,35.7679,35.7679,20964.0
2015-11-10 13:40:00,45.67,45.7,45.66,45.7,23400.0,35.7679,35.7913,35.76,35.7913,23400.0
2015-11-10 13:45:00,45.69,45.73,45.68,45.71,17263.0,35.7835,35.8148,35.7757,35.7992,17263.0
2015-11-10 13:50:00,45.71,45.78,45.71,45.74,31324.0,35.7992,35.854,35.7992,35.8227,31324.0
2015-11-10 13:55:00,45.75,45.77,45.74,45.75,17399.0,35.8305,35.8462,35.8227,35.8305,17399.0
2015-11-10 14:00:00,45.75,45.76,45.72,45.73,18234.0,35.8305,35.8383,35.807,35.8148,18234.0
2015-11-10 14:05:00,45.73,45.76,45.66,45.66,24560.0,35.8148,35.8383,35.76,35.76,24560.0
2015-11-10 14:10:00,45.66,45.73,45.65,45.73,56935.0,35.76,35.8148,35.7522,35.8148,56935.0
2015-11-10 14:15:00,45.72,45.73,45.68,45.68,17129.0,35.807,35.8148,35.7757,35.7757,17129.0
2015-11-10 14:20:00,45.67,45.7,45.66,45.69,24810.0,35.7679,35.7913,35.76,35.7835,24810.0
2015-11-10 14:25:00,45.7,45.7,45.64,45.67,16014.0,35.7913,35.7913,35.7444,35.7679,16014.0
2015-11-10 14:30:00,45.66,45.71,45.66,45.69,20172.0,35.76,35.7992,35.76,35.7835,20172.0
2015-11-10 14:35:00,45.68,45.72,45.68,45.71,12314.0,35.7757,35.807,35.7757,35.7992,12314.0
2015-11-10 14:40:00,45.71,45.81,45.7,45.77,196714.0,35.7992,35.8775,35.7913,35.8462,196714.0
2015-11-10 14:45:00,45.78,45.78,45.75,45.77,41291.0,35.854,35.854,35.8305,35.8462,41291.0
2015-11-10 14:50:00,45.77,45.79,45.72,45.73,67007.0,35.8462,35.8618,35.807,35.8148,67007.0
2015-11-10 14:55:00,45.73,45.74,45.68,45.69,45264.0,35.8148,35.8227,35.7757,35.7835,45264.0
2015-11-10 15:00:00,45.69,45.7,45.67,45.67,26251.0,35.7835,35.7913,35.7679,35.7679,26251.0
2015-11-10 15:05:00,45.67,45.72,45.67,45.72,28148.0,35.7679,35.807,35.7679,35.807,28148.0
2015-11-10 15:10:00,45.72,45.73,45.68,45.73,29042.0,35.807,35.8148,35.7757,35.8148,29042.0
2015-11-10 15:15:00,45.73,45.74,45.69,45.7,35161.0,35.8148,35.8227,35.7835,35.7913,35161.0
2015-11-10 15:20:00,45.7,45.71,45.67,45.69,29442.0,35.7913,35.7992,35.7679,35.7835,29442.0
2015-11-10 15:25:00,45.69,45.69,45.65,45.68,33658.0,35.7835,35.7835,35.7522,35.7757,33658.0
2015-11-10 15:30:00,45.67,45.74,45.67,45.68,40225.0,35.7679,35.8227,35.7679,35.7757,40225.0
2015-11-10 15:35:00,45.67,45.69,45.65,45.68,37656.0,35.7679,35.7835,35.7522,35.7757,37656.0
2015-11-10 15:40:00,45.69,45.74,45.68,45.73,27226.0,35.7835,35.8227,35.7757,35.8148,27226.0
2015-11-10 15:45:00,45.73,45.74,45.7,45.71,36578.0,35.8148,35.8227,35.7913,35.7992,36578.0
2015-11-10 15:50:00,45.72,45.72,45.64,45.65,93577.0,35.807,35.807,35.7444,35.7522,93577.0
2015-11-10 15:55:00,45.65,45.72,45.64,45.72,272095.0,35.7522,35.807,35.7444,35.807,272095.0
2015-11-11 09:30:00,46.04,46.04,45.82,45.88,63789.0,36.0576,36.0576,35.8853,35.9323,63789.0
2015-11-11 09:35:00,45.89,46.09,45.88,46.05,43361.0,35.9402,36.0968,35.9323,36.0655,43361.0
2015-11-11 09:40:00,46.05,46.07,45.93,45.96,81032.0,36.0655,36.0811,35.9715,35.995,81032.0
2015-11-11 09:45:00,45.97,45.97,45.87,45.88,44459.0,36.0028,36.0028,35.9245,35.9323,44459.0
2015-11-11 09:50:00,45.88,45.98,45.87,45.95,40077.0,35.9323,36.0106,35.9245,35.9871,40077.0
2015-11-11 09:55:00,45.94,45.95,45.82,45.83,30151.0,35.9793,35.9871,35.8853,35.8932,30151.0
2015-11-11 10:00:00,45.84,45.85,45.74,45.77,29440.0,35.901,35.9088,35.8227,35.8462,29440.0
2015-11-11 10:05:00,45.78,45.81,45.75,45.78,99695.0,35.854,35.8775,35.8305,35.854,99695.0
2015-11-11 10:10:00,45.78,45.78,45.67,45.7,31840.0,35.854,35.854,35.7679,35.7913,31840.0
2015-11-11 10:15:00,45.71,45.78,45.69,45.76,44528.0,35.7992,35.854,35.7835,35.8383,44528.0
2015-11-11 10:20:00,45.76,45.77,45.68,45.7,36476.0,35.8383,35.8462,35.7757,35.7913,36476.0
2015-11-11 10:25:00,45.7,45.71,45.63,45.69,27527.0,35.7913,35.7992,35.7365,35.7835,27527.0
2015-11-11 10:30:00,45.71,45.79,45.67,45.77,78770.0,35.7992,35.8618,35.7679,35.8462,78770.0
2015-11-11 10:35:00,45.77,45.83,45.69,45.72,35963.0,35.8462,35.8932,35.7835,35.807,35963.0
2015-11-11 10:40:00,45.72,45.75,45.7,45.75,45879.0,35.807,35.8305,35.7913,35.8305,45879.0
2015-11-11 10:45:00,45.76,45.79,45.72,45.78,34472.0,35.8383,35.8618,35.807,35.854,34472.0
2015-11-11 10:50:00,45.76,45.8,45.72,45.8,64328.0,35.8383,35.8697,35.807,35.8697,64328.0
2015-11-11 10:55:00,45.81,45.84,45.78,45.8,42050.0,35.8775,35.901,35.854,35.8697,42050.0
2015-11-11 11:00:00,45.82,45.84,45.74,45.84,43499.0,35.8853,35.901,35.8227,35.901,43499.0
2015-11-11 11:05:00,45.83,45.86,45.79,45.83,47053.0,35.8932,35.9167,35.8618,35.8932,47053.0
2015-11-11 11:10:00,45.82,45.84,45.76,45.78,12406.0,35.8853,35.901,35.8383,35.854,12406.0
2015-11-11 11:15:00,45.78,45.81,45.75,45.79,97755.0,35.854,35.8775,35.8305,35.8618,97755.0
2015-11-11 11:20:00,45.8,45.87,45.79,45.83,40444.0,35.8697,35.9245,35.8618,35.8932,40444.0
2015-11-11 11:25:00,45.83,45.84,45.81,45.83,13083.0,35.8932,35.901,35.8775,35.8932,13083.0
2015-11-11 11:30:00,45.83,45.88,45.82,45.85,15057.0,35.8932,35.9323,35.8853,35.9088,15057.0
2015-11-11 11:35:00,45.85,45.87,45.82,45.83,22060.0,35.9088,35.9245,35.8853,35.8932,22060.0
2015-11-11 11:40:00,45.84,45.87,45.83,45.86,14404.0,35.901,35.9245,35.8932,35.9167,14404.0
2015-11-11 11:45:00,45.85,45.89,45.82,45.87,163128.0,35.9088,35.9402,35.8853,35.9245,163128.0
2015-11-11 11:50:00,45.87,45.91,45.86,45.89,97540.0,35.9245,35.9558,35.9167,35.9402,97540.0
2015-11-11 11:55:00,45.9,45.92,45.87,45.88,24069.0,35.948,35.9636,35.9245,35.9323,24069.0
2015-11-11 12:00:00,45.88,45.9,45.88,45.89,6638.0,35.9323,35.948,35.9323,35.9402,6638.0
2015-11-11 12:05:00,45.89,45.89,45.85,45.87,11008.0,35.9402,35.9402,35.9088,35.9245,11008.0
2015-11-11 12:10:00,45.87,45.87,45.82,45.85,19831.0,35.9245,35.9245,35.8853,35.9088,19831.0
2015-11-11 12:15:00,45.85,45.86,45.82,45.82,20515.0,35.9088,35.9167,35.8853,35.8853,20515.0
2015-11-11 12:20:00,45.81,45.85,45.8,45.85,11065.0,35.8775,35.9088,35.8697,35.9088,11065.0
2015-11-11 12:25:00,45.85,45.87,45.82,45.82,19220.0,35.9088,35.9245,35.8853,35.8853,19220.0
2015-11-11 12:30:00,45.82,45.84,45.78,45.8,17918.0,35.8853,35.901,35.854,35.8697,17918.0
2015-11-11 12:35:00,45.81,45.83,45.77,45.78,32809.0,35.8775,35.8932,35.8462,35.854,32809.0
2015-11-11 12:40:00,45.77,45.78,45.72,45.73,26525.0,35.8462,35.854,35.807,35.8148,26525.0
2015-11-11 12:45:00,45.73,45.74,45.72,45.72,10764.0,35.8148,35.8227,35.807,35.807,10764.0
2015-11-11 12:50:00,45.73,45.73,45.7,45.71,26053.0,35.8148,35.8148,35.7913,35.7992,26053.0
2015-11-11 12:55:00,45.71,45.71,45.68,45.69,27208.0,35.7992,35.7992,35.7757,35.7835,27208.0
2015-11-11 13:00:00,45.69,45.69,45.61,45.61,22134.0,35.7835,35.7835,35.7209,35.7209,22134.0
2015-11-11 13:05:00,45.61,45.62,45.52,45.52,54570.0,35.7209,35.7287,35.6504,35.6504,54570.0
2015-11-11 13:10:00,45.52,45.53,45.45,45.45,36610.0,35.6504,35.6582,35.5956,35.5956,36610.0
2015-11-11 13:15:00,45.45,45.48,45.44,45.45,13003.0,35.5956,35.619,35.5877,35.5956,13003.0
2015-11-11 13:20:00,45.45,45.46,45.37,45.37,106416.0,35.5956,35.6034,35.5329,35.5329,106416.0
2015-11-11 13:25:00,45.37,45.37,45.31,45.33,40424.0,35.5329,35.5329,35.4859,35.5016,40424.0
2015-11-11 13:30:00,45.33,45.37,45.32,45.34,22947.0,35.5016,35.5329,35.4937,35.5094,22947.0
2015-11-11 13:35:00,45.34,45.34,45.27,45.31,14012.0,35.5094,35.5094,35.4546,35.4859,14012.0
2015-11-11 13:40:00,45.31,45.37,45.29,45.36,65545.0,35.4859,35.5329,35.4702,35.5251,65545.0
2015-11-11 13:45:00,45.35,45.36,45.31,45.35,28501.0,35.5172,35.5251,35.4859,35.5172,28501.0
2015-11-11 13:50:00,45.34,45.36,45.33,45.34,15465.0,35.5094,35.5251,35.5016,35.5094,15465.0
2015-11-11 13:55:00,45.33,45.34,45.25,45.26,17895.0,35.5016,35.5094,35.4389,35.4467,17895.0
2015-11-11 14:00:00,45.26,45.27,45.23,45.26,20896.0,35.4467,35.4546,35.4233,35.4467,20896.0
2015-11-11 14:05:00,45.26,45.29,45.23,45.28,23739.0,35.4467,35.4702,35.4233,35.4624,23739.0
2015-11-11 14:10:00,45.28,45.32,45.26,45.31,9808.0,35.4624,35.4937,35.4467,35.4859,9808.0
2015-11-11 14:15:00,45.3,45.33,45.27,45.32,36973.0,35.4781,35.5016,35.4546,35.4937,36973.0
2015-11-11 14:20:00,45.33,45.33,45.3,45.32,25355.0,35.5016,35.5016,35.4781,35.4937,25355.0
2015-11-11 14:25:00,45.32,45.4,45.31,45.4,40891.0,35.4937,35.5564,35.4859,35.5564,40891.0
2015-11-11 14:30:00,45.4,45.43,45.4,45.42,55964.0,35.5564,35.5799,35.5564,35.5721,55964.0
2015-11-11 14:35:00,45.41,45.42,45.37,45.38,12685.0,35.5642,35.5721,35.5329,35.5407,12685.0
2015-11-11 14:40:00,45.37,45.38,45.34,45.35,19102.0,35.5329,35.5407,35.5094,35.5172,19102.0
2015-11-11 14:45:00,45.35,45.38,45.34,45.37,18884.0,35.5172,35.5407,35.5094,35.5329,18884.0
2015-11-11 14:50:00,45.37,45.4,45.36,45.38,18246.0,35.5329,35.5564,35.5251,35.5407,18246.0
2015-11-11 14:55:00,45.39,45.39,45.33,45.33,33307.0,35.5486,35.5486,35.5016,35.5016,33307.0
2015-11-11 15:00:00,45.33,45.36,45.31,45.32,36621.0,35.5016,35.5251,35.4859,35.4937,36621.0
2015-11-11 15:05:00,45.32,45.37,45.31,45.36,27290.0,35.4937,35.5329,35.4859,35.5251,27290.0
2015-11-11 15:10:00,45.35,45.38,45.35,45.38,16724.0,35.5172,35.5407,35.5172,35.5407,16724.0
2015-11-11 15:15:00,45.38,45.39,45.35,45.35,24878.0,35.5407,35.5486,35.5172,35.5172,24878.0
2015-11-11 15:20:00,45.35,45.37,45.34,45.35,15645.0,35.5172,35.5329,35.5094,35.5172,15645.0
2015-11-11 15:25:00,45.35,45.4,45.34,45.4,19818.0,35.5172,35.5564,35.5094,35.5564,19818.0
2015-11-11 15:30:00,45.41,45.46,45.38,45.38,121820.0,35.5642,35.6034,35.5407,35.5407,121820.0
2015-11-11 15:35:00,45.39,45.39,45.35,45.38,30689.0,35.5486,35.5486,35.5172,35.5407,30689.0
2015-11-11 15:40:00,45.38,45.39,45.36,45.37,37763.0,35.5407,35.5486,35.5251,35.5329,37763.0
2015-11-11 15:45:00,45.37,45.4,45.35,45.39,142539.0,35.5329,35.5564,35.5172,35.5486,142539.0
2015-11-11 15:50:00,45.38,45.4,45.36,45.37,216609.0,35.5407,35.5564,35.5251,35.5329,216609.0
2015-11-11 15:55:00,45.37,45.37,45.33,45.33,129113.0,35.5329,35.5329,35.5016,35.5016,129113.0
2015-11-12 09:30:00,45.1,45.21,44.97,44.97,108669.0,35.3214,35.4076,35.2196,35.2196,108669.0
2015-11-12 09:35:00,45.0,45.01,44.86,44.89,45592.0,35.2431,35.251,35.1335,35.157,45592.0
2015-11-12 09:40:00,44.89,44.89,44.73,44.73,105669.0,35.157,35.157,35.0317,35.0317,105669.0
2015-11-12 09:45:00,44.73,44.83,44.72,44.82,123118.0,35.0317,35.11,35.0238,35.1021,123118.0
2015-11-12 09:50:00,44.83,44.86,44.77,44.8,46065.0,35.11,35.1335,35.063,35.0865,46065.0
2015-11-12 09:55:00,44.81,44.81,44.61,44.62,218909.0,35.0943,35.0943,34.9377,34.9455,218909.0
2015-11-12 10:00:00,44.61,44.62,44.52,44.54,93776.0,34.9377,34.9455,34.8672,34.8829,93776.0
2015-11-12 10:05:00,44.54,44.69,44.52,44.69,66129.0,34.8829,35.0003,34.8672,35.0003,66129.0
2015-11-12 10:10:00,44.7,44.81,44.69,44.81,49407.0,35.0082,35.0943,35.0003,35.0943,49407.0
2015-11-12 10:15:00,44.8,44.84,44.78,44.79,84081.0,35.0865,35.1178,35.0708,35.0787,84081.0
2015-11-12 10:20:00,44.79,44.8,44.7,44.72,36554.0,35.0787,35.0865,35.0082,35.0238,36554.0
2015-11-12 10:25:00,44.72,44.82,44.71,44.79,28183.0,35.0238,35.1021,35.016,35.0787,28183.0
2015-11-12 10:30:00,44.78,44.78,44.62,44.68,235957.0,35.0708,35.0708,34.9455,34.9925,235957.0
2015-11-12 10:35:00,44.68,44.75,44.63,44.75,152321.0,34.9925,35.0473,34.9533,35.0473,152321.0
2015-11-12 10:40:00,44.74,44.74,44.6,44.69,144580.0,35.0395,35.0395,34.9298,35.0003,144580.0
2015-11-12 10:45:00,44.68,44.69,44.63,44.64,19535.0,34.9925,35.0003,34.9533,34.9612,19535.0
2015-11-12 10:50:00,44.64,44.72,44.64,44.71,26482.0,34.9612,35.0238,34.9612,35.016,26482.0
2015-11-12 10:55:00,44.71,44.84,44.71,44.83,59356.0,35.016,35.1178,35.016,35.11,59356.0
2015-11-12 11:00:00,44.82,44.85,44.7,44.75,105989.0,35.1021,35.1256,35.0082,35.0473,105989.0
2015-11-12 11:05:00,44.77,44.82,44.75,44.8,14349.0,35.063,35.1021,35.0473,35.0865,14349.0
2015-11-12 11:10:00,44.79,44.8,44.75,44.78,14690.0,35.0787,35.0865,35.0473,35.0708,14690.0
2015-11-12 11:15:00,44.78,44.84,44.78,44.84,27189.0,35.0708,35.1178,35.0708,35.1178,27189.0
2015-11-12 11:20:00,44.84,44.84,44.78,44.79,10033.0,35.1178,35.1178,35.0708,35.0787,10033.0
2015-11-12 11:25:00,44.8,44.85,44.79,44.8,12409.0,35.0865,35.1256,35.0787,35.0865,12409.0
2015-11-12 11:30:00,44.79,44.79,44.72,44.75,26392.0,35.0787,35.0787,35.0238,35.0473,26392.0
2015-11-12 11:35:00,44.75,44.76,44.72,44.74,27655.0,35.0473,35.0552,35.0238,35.0395,27655.0
2015-11-12 11:40:00,44.73,44.77,44.72,44.74,7859.0,35.0317,35.063,35.0238,35.0395,7859.0
2015-11-12 11:45:00,44.74,44.74,44.63,44.66,38672.0,35.0395,35.0395,34.9533,34.9768,38672.0
2015-11-12 11:50:00,44.65,44.68,44.62,44.68,13649.0,34.969,34.9925,34.9455,34.9925,13649.0
2015-11-12 11:55:00,44.67,44.76,44.66,44.75,17705.0,34.9847,35.0552,34.9768,35.0473,17705.0
2015-11-12 12:00:00,44.75,44.8,44.74,44.8,8622.0,35.0473,35.0865,35.0395,35.0865,8622.0
2015-11-12 12:05:00,44.8,44.8,44.73,44.74,14273.0,35.0865,35.0865,35.0317,35.0395,14273.0
2015-11-12 12:10:00,44.74,44.75,44.68,44.69,20800.0,35.0395,35.0473,34.9925,35.0003,20800.0
2015-11-12 12:15:00,44.71,44.71,44.66,44.67,23133.0,35.016,35.016,34.9768,34.9847,23133.0
2015-11-12 12:20:00,44.66,44.66,44.58,44.58,32727.0,34.9768,34.9768,34.9142,34.9142,32727.0
2015-11-12 12:25:00,44.58,44.63,44.58,44.63,9323.0,34.9142,34.9533,34.9142,34.9533,9323.0
2015-11-12 12:30:00,44.62,44.64,44.58,44.6,19063.0,34.9455,34.9612,34.9142,34.9298,19063.0
2015-11-12 12:35:00,44.6,44.6,44.56,44.59,10279.0,34.9298,34.9298,34.8985,34.922,10279.0
2015-11-12 12:40:00,44.6,44.65,44.6,44.63,25075.0,34.9298,34.969,34.9298,34.9533,25075.0
2015-11-12 12:45:00,44.63,44.65,44.59,44.64,36984.0,34.9533,34.969,34.922,34.9612,36984.0
2015-11-12 12:50:00,44.65,44.7,44.64,44.69,58343.0,34.969,35.0082,34.9612,35.0003,58343.0
2015-11-12 12:55:00,44.69,44.69,44.65,44.67,42280.0,35.0003,35.0003,34.969,34.9847,42280.0
2015-11-12 13:00:00,44.67,44.72,44.67,44.69,40204.0,34.9847,35.0238,34.9847,35.0003,40204.0
2015-11-12 13:05:00,44.68,44.69,44.65,44.66,13300.0,34.9925,35.0003,34.969,34.9768,13300.0
2015-11-12 13:10:00,44.65,44.69,44.6,44.6,219487.0,34.969,35.0003,34.9298,34.9298,219487.0
2015-11-12 13:15:00,44.6,44.66,44.6,44.66,28500.0,34.9298,34.9768,34.9298,34.9768,28500.0
2015-11-12 13:20:00,44.65,44.68,44.57,44.59,83659.0,34.969,34.9925,34.9064,34.922,83659.0
2015-11-12 13:25:00,44.6,44.65,44.58,44.63,34026.0,34.9298,34.969,34.9142,34.9533,34026.0
2015-11-12 13:30:00,44.63,44.66,44.6,44.61,9745.0,34.9533,34.9768,34.9298,34.9377,9745.0
2015-11-12 13:35:00,44.6,44.64,44.58,44.64,20173.0,34.9298,34.9612,34.9142,34.9612,20173.0
2015-11-12 13:40:00,44.65,44.65,44.56,44.57,32744.0,34.969,34.969,34.8985,34.9064,32744.0
2015-11-12 13:45:00,44.57,44.62,44.55,44.62,45516.0,34.9064,34.9455,34.8907,34.9455,45516.0
2015-11-12 13:50:00,44.62,44.62,44.57,44.6,64613.0,34.9455,34.9455,34.9064,34.9298,64613.0
2015-11-12 13:55:00,44.6,44.61,44.59,44.6,13713.0,34.9298,34.9377,34.922,34.9298,13713.0
2015-11-12 14:00:00,44.61,44.61,44.57,44.59,14364.0,34.9377,34.9377,34.9064,34.922,14364.0
2015-11-12 14:05:00,44.59,44.59,44.5,44.55,11958.0,34.922,34.922,34.8515,34.8907,11958.0
2015-11-12 14:10:00,44.53,44.54,44.46,44.52,28318.0,34.875,34.8829,34.8202,34.8672,28318.0
2015-11-12 14:15:00,44.51,44.51,44.45,44.46,13496.0,34.8594,34.8594,34.8124,34.8202,13496.0
2015-11-12 14:20:00,44.46,44.48,44.42,44.46,16534.0,34.8202,34.8359,34.7889,34.8202,16534.0
2015-11-12 14:25:00,44.45,44.55,44.45,44.54,20684.0,34.8124,34.8907,34.8124,34.8829,20684.0
2015-11-12 14:30:00,44.54,44.57,44.52,44.53,24673.0,34.8829,34.9064,34.8672,34.875,24673.0
2015-11-12 14:35:00,44.52,44.52,44.47,44.48,29718.0,34.8672,34.8672,34.828,34.8359,29718.0
2015-11-12 14:40:00,44.48,44.52,44.46,44.51,13048.0,34.8359,34.8672,34.8202,34.8594,13048.0
2015-11-12 14:45:00,44.5,44.51,44.44,44.45,22459.0,34.8515,34.8594,34.8045,34.8124,22459.0
2015-11-12 14:50:00,44.46,44.46,44.37,44.39,33893.0,34.8202,34.8202,34.7497,34.7654,33893.0
2015-11-12 14:55:00,44.38,44.44,44.35,44.43,24661.0,34.7575,34.8045,34.7341,34.7967,24661.0
2015-11-12 15:00:00,44.42,44.46,44.42,44.43,32297.0,34.7889,34.8202,34.7889,34.7967,32297.0
2015-11-12 15:05:00,44.43,44.46,44.41,44.45,17528.0,34.7967,34.8202,34.781,34.8124,17528.0
2015-11-12 15:10:00,44.45,44.51,44.43,44.5,288356.0,34.8124,34.8594,34.7967,34.8515,288356.0
2015-11-12 15:15:00,44.49,44.53,44.47,44.53,31411.0,34.8437,34.875,34.828,34.875,31411.0
2015-11-12 15:20:00,44.53,44.54,44.5,44.51,71164.0,34.875,34.8829,34.8515,34.8594,71164.0
2015-11-12 15:25:00,44.51,44.53,44.5,44.52,91473.0,34.8594,34.875,34.8515,34.8672,91473.0
2015-11-12 15:30:00,44.51,44.53,44.45,44.46,189242.0,34.8594,34.875,34.8124,34.8202,189242.0
2015-11-12 15:35:00,44.45,44.45,44.4,44.41,89870.0,34.8124,34.8124,34.7732,34.781,89870.0
2015-11-12 15:40:00,44.4,44.4,44.33,44.39,125624.0,34.7732,34.7732,34.7184,34.7654,125624.0
2015-11-12 15:45:00,44.38,44.42,44.36,44.36,118425.0,34.7575,34.7889,34.7419,34.7419,118425.0
2015-11-12 15:50:00,44.36,44.39,44.34,44.36,277936.0,34.7419,34.7654,34.7262,34.7419,277936.0
2015-11-12 15:55:00,44.36,44.39,44.34,44.38,322949.0,34.7419,34.7654,34.7262,34.7575,322949.0
2015-11-13 09:30:00,44.21,44.33,44.17,44.23,181166.0,34.6244,34.7184,34.5931,34.6401,181166.0
2015-11-13 09:35:00,44.21,44.39,44.17,44.18,165384.0,34.6244,34.7654,34.5931,34.6009,165384.0
2015-11-13 09:40:00,44.19,44.22,44.08,44.09,105405.0,34.6087,34.6322,34.5226,34.5304,105405.0
2015-11-13 09:45:00,44.08,44.09,43.92,43.98,164855.0,34.5226,34.5304,34.3973,34.4443,164855.0
2015-11-13 09:50:00,44.0,44.04,43.86,44.0,364392.0,34.4599,34.4913,34.3503,34.4599,364392.0
2015-11-13 09:55:00,44.01,44.12,44.0,44.03,61000.0,34.4678,34.5539,34.4599,34.4834,61000.0
2015-11-13 10:00:00,44.03,44.08,43.95,43.97,49446.0,34.4834,34.5226,34.4208,34.4364,49446.0
2015-11-13 10:05:00,43.95,43.96,43.88,43.91,279311.0,34.4208,34.4286,34.366,34.3895,279311.0
2015-11-13 10:10:00,43.91,43.92,43.79,43.84,195630.0,34.3895,34.3973,34.2955,34.3346,195630.0
2015-11-13 10:15:00,43.84,43.85,43.76,43.82,208602.0,34.3346,34.3425,34.272,34.319,208602.0
2015-11-13 10:20:00,43.8,43.95,43.8,43.89,78319.0,34.3033,34.4208,34.3033,34.3738,78319.0
2015-11-13 10:25:00,43.9,43.94,43.85,43.85,63318.0,34.3816,34.4129,34.3425,34.3425,63318.0
2015-11-13 10:30:00,43.85,43.97,43.82,43.9,38093.0,34.3425,34.4364,34.319,34.3816,38093.0
2015-11-13 10:35:00,43.91,44.02,43.91,44.01,29003.0,34.3895,34.4756,34.3895,34.4678,29003.0
2015-11-13 10:40:00,44.02,44.1,44.01,44.02,38913.0,34.4756,34.5383,34.4678,34.4756,38913.0
2015-11-13 10:45:00,44.02,44.07,43.99,44.05,41174.0,34.4756,34.5148,34.4521,34.4991,41174.0
2015-11-13 10:50:00,44.05,44.07,43.97,44.01,31070.0,34.4991,34.5148,34.4364,34.4678,31070.0
2015-11-13 10:55:00,44.0,44.09,43.99,44.09,27112.0,34.4599,34.5304,34.4521,34.5304,27112.0
2015-11-13 11:00:00,44.09,44.09,43.97,44.0,26349.0,34.5304,34.5304,34.4364,34.4599,26349.0
2015-11-13 11:05:00,44.01,44.07,44.0,44.03,34366.0,34.4678,34.5148,34.4599,34.4834,34366.0
2015-11-13 11:10:00,44.04,44.05,43.98,43.99,17144.0,34.4913,34.4991,34.4443,34.4521,17144.0
2015-11-13 11:15:00,43.99,43.99,43.86,43.97,33821.0,34.4521,34.4521,34.3503,34.4364,33821.0
2015-11-13 11:20:00,43.96,44.15,43.95,44.11,36470.0,34.4286,34.5774,34.4208,34.5461,36470.0
2015-11-13 11:25:00,44.13,44.18,44.12,44.16,15097.0,34.5618,34.6009,34.5539,34.5852,15097.0
2015-11-13 11:30:00,44.16,44.16,44.1,44.16,12860.0,34.5852,34.5852,34.5383,34.5852,12860.0
2015-11-13 11:35:00,44.16,44.2,44.12,44.13,17053.0,34.5852,34.6166,34.5539,34.5618,17053.0
2015-11-13 11:40:00,44.12,44.15,44.08,44.14,21536.0,34.5539,34.5774,34.5226,34.5696,21536.0
2015-11-13 11:45:00,44.16,44.2,44.15,44.18,17208.0,34.5852,34.6166,34.5774,34.6009,17208.0
2015-11-13 11:50:00,44.17,44.23,44.12,44.22,18627.0,34.5931,34.6401,34.5539,34.6322,18627.0
2015-11-13 11:55:00,44.23,44.32,44.22,44.31,32564.0,34.6401,34.7106,34.6322,34.7027,32564.0
2015-11-13 12:00:00,44.31,44.32,44.27,44.32,10023.0,34.7027,34.7106,34.6714,34.7106,10023.0
2015-11-13 12:05:00,44.32,44.32,44.28,44.3,13576.0,34.7106,34.7106,34.6792,34.6949,13576.0
2015-11-13 12:10:00,44.31,44.39,44.31,44.38,41990.0,34.7027,34.7654,34.7027,34.7575,41990.0
2015-11-13 12:15:00,44.38,44.39,44.32,44.33,19076.0,34.7575,34.7654,34.7106,34.7184,19076.0
2015-11-13 12:20:00,44.33,44.34,44.25,44.26,18795.0,34.7184,34.7262,34.6557,34.6636,18795.0
2015-11-13 12:25:00,44.25,44.26,44.21,44.22,21425.0,34.6557,34.6636,34.6244,34.6322,21425.0
2015-11-13 12:30:00,44.22,44.23,44.18,44.18,46000.0,34.6322,34.6401,34.6009,34.6009,46000.0
2015-11-13 12:35:00,44.18,44.19,44.09,44.12,70412.0,34.6009,34.6087,34.5304,34.5539,70412.0
2015-11-13 12:40:00,44.11,44.14,44.1,44.14,23352.0,34.5461,34.5696,34.5383,34.5696,23352.0
2015-11-13 12:45:00,44.12,44.12,44.05,44.06,14549.0,34.5539,34.5539,34.4991,34.5069,14549.0
2015-11-13 12:50:00,44.06,44.11,44.06,44.08,11927.0,34.5069,34.5461,34.5069,34.5226,11927.0
2015-11-13 12:55:00,44.08,44.11,44.06,44.11,9926.0,34.5226,34.5461,34.5069,34.5461,9926.0
2015-11-13 13:00:00,44.12,44.12,44.08,44.11,12562.0,34.5539,34.5539,34.5226,34.5461,12562.0
2015-11-13 13:05:00,44.1,44.11,44.02,44.05,11996.0,34.5383,34.5461,34.4756,34.4991,11996.0
2015-11-13 13:10:00,44.05,44.08,44.0,44.01,36640.0,34.4991,34.5226,34.4599,34.4678,36640.0
2015-11-13 13:15:00,44.02,44.06,44.0,44.05,27501.0,34.4756,34.5069,34.4599,34.4991,27501.0
2015-11-13 13:20:00,44.04,44.06,44.0,44.03,26571.0,34.4913,34.5069,34.4599,34.4834,26571.0
2015-11-13 13:25:00,44.03,44.05,44.0,44.01,13470.0,34.4834,34.4991,34.4599,34.4678,13470.0
2015-11-13 13:30:00,44.0,44.04,43.99,43.99,17765.0,34.4599,34.4913,34.4521,34.4521,17765.0
2015-11-13 13:35:00,43.98,43.98,43.91,43.93,22791.0,34.4443,34.4443,34.3895,34.4051,22791.0
2015-11-13 13:40:00,43.92,43.94,43.91,43.91,15166.0,34.3973,34.4129,34.3895,34.3895,15166.0
2015-11-13 13:45:00,43.92,43.96,43.88,43.88,17913.0,34.3973,34.4286,34.366,34.366,17913.0
2015-11-13 13:50:00,43.89,43.95,43.88,43.91,31662.0,34.3738,34.4208,34.366,34.3895,31662.0
2015-11-13 13:55:00,43.91,43.93,43.84,43.84,95735.0,34.3895,34.4051,34.3346,34.3346,95735.0
2015-11-13 14:00:00,43.83,43.88,43.82,43.86,62214.0,34.3268,34.366,34.319,34.3503,62214.0
2015-11-13 14:05:00,43.85,43.86,43.77,43.78,41383.0,34.3425,34.3503,34.2798,34.2876,41383.0
2015-11-13 14:10:00,43.79,43.81,43.74,43.77,89324.0,34.2955,34.3111,34.2563,34.2798,89324.0
2015-11-13 14:15:00,43.76,43.76,43.7,43.7,49120.0,34.272,34.272,34.225,34.225,49120.0
2015-11-13 14:20:00,43.71,43.71,43.63,43.65,60550.0,34.2328,34.2328,34.1702,34.1858,60550.0
2015-11-13 14:25:00,43.65,43.65,43.61,43.63,71501.0,34.1858,34.1858,34.1545,34.1702,71501.0
2015-11-13 14:30:00,43.64,43.73,43.63,43.73,81806.0,34.178,34.2485,34.1702,34.2485,81806.0
2015-11-13 14:35:00,43.74,43.76,43.69,43.7,67091.0,34.2563,34.272,34.2172,34.225,67091.0
2015-11-13 14:40:00,43.7,43.7,43.6,43.69,76705.0,34.225,34.225,34.1467,34.2172,76705.0
2015-11-13 14:45:00,43.7,43.71,43.67,43.7,65296.0,34.225,34.2328,34.2015,34.225,65296.0
2015-11-13 14:50:00,43.7,43.73,43.69,43.71,28801.0,34.225,34.2485,34.2172,34.2328,28801.0
2015-11-13 14:55:00,43.71,43.71,43.64,43.65,15328.0,34.2328,34.2328,34.178,34.1858,15328.0
2015-11-13 15:00:00,43.65,43.69,43.64,43.66,63560.0,34.1858,34.2172,34.178,34.1937,63560.0
2015-11-13 15:05:00,43.67,43.7,43.66,43.67,24351.0,34.2015,34.225,34.1937,34.2015,24351.0
2015-11-13 15:10:00,43.67,43.73,43.67,43.73,26098.0,34.2015,34.2485,34.2015,34.2485,26098.0
2015-11-13 15:15:00,43.73,43.74,43.67,43.68,56676.0,34.2485,34.2563,34.2015,34.2093,56676.0
2015-11-13 15:20:00,43.67,43.69,43.66,43.69,30020.0,34.2015,34.2172,34.1937,34.2172,30020.0
2015-11-13 15:25:00,43.69,43.72,43.66,43.7,44593.0,34.2172,34.2406,34.1937,34.225,44593.0
2015-11-13 15:30:00,43.7,43.77,43.67,43.68,32632.0,34.225,34.2798,34.2015,34.2093,32632.0
2015-11-13 15:35:00,43.69,43.75,43.69,43.75,48909.0,34.2172,34.2641,34.2172,34.2641,48909.0
2015-11-13 15:40:00,43.75,43.79,43.7,43.76,74247.0,34.2641,34.2955,34.225,34.272,74247.0
2015-11-13 15:45:00,43.77,43.81,43.76,43.8,88392.0,34.2798,34.3111,34.272,34.3033,88392.0
2015-11-13 15:50:00,43.8,43.8,43.75,43.77,155293.0,34.3033,34.3033,34.2641,34.2798,155293.0
2015-11-13 15:55:00,43.77,43.81,43.77,43.79,252910.0,34.2798,34.3111,34.2798,34.2955,252910.0
2015-11-16 09:30:00,43.67,43.93,43.66,43.88,68550.0,34.2015,34.4051,34.1937,34.366,68550.0
2015-11-16 09:35:00,43.88,43.91,43.66,43.75,72006.0,34.366,34.3895,34.1937,34.2641,72006.0
2015-11-16 09:40:00,43.74,43.8,43.69,43.71,51908.0,34.2563,34.3033,34.2172,34.2328,51908.0
2015-11-16 09:45:00,43.7,43.85,43.7,43.78,199095.0,34.225,34.3425,34.225,34.2876,199095.0
2015-11-16 09:50:00,43.78,43.85,43.78,43.81,91958.0,34.2876,34.3425,34.2876,34.3111,91958.0
2015-11-16 09:55:00,43.81,43.82,43.69,43.69,55699.0,34.3111,34.319,34.2172,34.2172,55699.0
2015-11-16 10:00:00,43.68,43.7,43.61,43.61,74041.0,34.2093,34.225,34.1545,34.1545,74041.0
2015-11-16 10:05:00,43.61,43.63,43.45,43.46,67010.0,34.1545,34.1702,34.0292,34.037,67010.0
2015-11-16 10:10:00,43.45,43.5,43.43,43.48,31647.0,34.0292,34.0683,34.0135,34.0527,31647.0
2015-11-16 10:15:00,43.48,43.5,43.41,43.48,37177.0,34.0527,34.0683,33.9979,34.0527,37177.0
2015-11-16 10:20:00,43.48,43.63,43.45,43.58,37537.0,34.0527,34.1702,34.0292,34.131,37537.0
2015-11-16 10:25:00,43.59,43.61,43.54,43.55,29263.0,34.1388,34.1545,34.0997,34.1075,29263.0
2015-11-16 10:30:00,43.56,43.61,43.54,43.6,37250.0,34.1153,34.1545,34.0997,34.1467,37250.0
2015-11-16 10:35:00,43.59,43.65,43.56,43.64,52979.0,34.1388,34.1858,34.1153,34.178,52979.0
2015-11-16 10:40:00,43.63,43.64,43.59,43.6,14655.0,34.1702,34.178,34.1388,34.1467,14655.0
2015-11-16 10:45:00,43.61,43.66,43.59,43.59,19905.0,34.1545,34.1937,34.1388,34.1388,19905.0
2015-11-16 10:50:00,43.59,43.61,43.56,43.56,24043.0,34.1388,34.1545,34.1153,34.1153,24043.0
2015-11-16 10:55:00,43.56,43.59,43.53,43.59,27465.0,34.1153,34.1388,34.0918,34.1388,27465.0
2015-11-16 11:00:00,43.58,43.63,43.57,43.6,17525.0,34.131,34.1702,34.1232,34.1467,17525.0
2015-11-16 11:05:00,43.59,43.63,43.58,43.62,21119.0,34.1388,34.1702,34.131,34.1623,21119.0
2015-11-16 11:10:00,43.61,43.68,43.61,43.62,48974.0,34.1545,34.2093,34.1545,34.1623,48974.0
2015-11-16 11:15:00,43.62,43.66,43.62,43.62,15422.0,34.1623,34.1937,34.1623,34.1623,15422.0
2015-11-16 11:20:00,43.62,43.66,43.62,43.62,15257.0,34.1623,34.1937,34.1623,34.1623,15257.0
2015-11-16 11:25:00,43.62,43.62,43.54,43.56,20146.0,34.1623,34.1623,34.0997,34.1153,20146.0
2015-11-16 11:30:00,43.56,43.62,43.56,43.59,20888.0,34.1153,34.1623,34.1153,34.1388,20888.0
2015-11-16 11:35:00,43.6,43.61,43.58,43.6,10129.0,34.1467,34.1545,34.131,34.1467,10129.0
2015-11-16 11:40:00,43.6,43.63,43.6,43.63,9732.0,34.1467,34.1702,34.1467,34.1702,9732.0
2015-11-16 11:45:00,43.62,43.69,43.62,43.68,18879.0,34.1623,34.2172,34.1623,34.2093,18879.0
2015-11-16 11:50:00,43.68,43.68,43.65,43.67,5785.0,34.2093,34.2093,34.1858,34.2015,5785.0
2015-11-16 11:55:00,43.67,43.68,43.62,43.64,11254.0,34.2015,34.2093,34.1623,34.178,11254.0
2015-11-16 12:00:00,43.64,43.7,43.63,43.7,22430.0,34.178,34.225,34.1702,34.225,22430.0
2015-11-16 12:05:00,43.7,43.72,43.65,43.68,119127.0,34.225,34.2406,34.1858,34.2093,119127.0
2015-11-16 12:10:00,43.68,43.7,43.63,43.65,56149.0,34.2093,34.225,34.1702,34.1858,56149.0
2015-11-16 12:15:00,43.66,43.7,43.65,43.68,15638.0,34.1937,34.225,34.1858,34.2093,15638.0
2015-11-16 12:20:00,43.68,43.72,43.68,43.72,12672.0,34.2093,34.2406,34.2093,34.2406,12672.0
2015-11-16 12:25:00,43.72,43.74,43.71,43.74,25776.0,34.2406,34.2563,34.2328,34.2563,25776.0
2015-11-16 12:30:00,43.73,43.81,43.73,43.79,32065.0,34.2485,34.3111,34.2485,34.2955,32065.0
2015-11-16 12:35:00,43.79,43.8,43.76,43.79,11453.0,34.2955,34.3033,34.272,34.2955,11453.0
2015-11-16 12:40:00,43.8,43.83,43.79,43.82,160318.0,34.3033,34.3268,34.2955,34.319,160318.0
2015-11-16 12:45:00,43.82,43.83,43.77,43.79,15441.0,34.319,34.3268,34.2798,34.2955,15441.0
2015-11-16 12:50:00,43.79,43.79,43.73,43.74,7259.0,34.2955,34.2955,34.2485,34.2563,7259.0
2015-11-16 12:55:00,43.74,43.74,43.71,43.72,16439.0,34.2563,34.2563,34.2328,34.2406,16439.0
2015-11-16 13:00:00,43.72,43.75,43.71,43.72,15100.0,34.2406,34.2641,34.2328,34.2406,15100.0
2015-11-16 13:05:00,43.73,43.74,43.68,43.71,13404.0,34.2485,34.2563,34.2093,34.2328,13404.0
2015-11-16 13:10:00,43.72,43.78,43.72,43.76,33280.0,34.2406,34.2876,34.2406,34.272,33280.0
2015-11-16 13:15:00,43.77,43.78,43.73,43.77,21999.0,34.2798,34.2876,34.2485,34.2798,21999.0
2015-11-16 13:20:00,43.77,43.8,43.75,43.79,19311.0,34.2798,34.3033,34.2641,34.2955,19311.0
2015-11-16 13:25:00,43.79,43.8,43.76,43.79,24138.0,34.2955,34.3033,34.272,34.2955,24138.0
2015-11-16 13:30:00,43.79,43.84,43.78,43.8,33215.0,34.2955,34.3346,34.2876,34.3033,33215.0
2015-11-16 13:35:00,43.8,43.82,43.78,43.8,11512.0,34.3033,34.319,34.2876,34.3033,11512.0
2015-11-16 13:40:00,43.8,43.82,43.79,43.79,39996.0,34.3033,34.319,34.2955,34.2955,39996.0
2015-11-16 13:45:00,43.79,43.85,43.78,43.82,91930.0,34.2955,34.3425,34.2876,34.319,91930.0
2015-11-16 13:50:00,43.83,43.87,43.83,43.87,14535.0,34.3268,34.3581,34.3268,34.3581,14535.0
2015-11-16 13:55:00,43.87,43.92,43.86,43.91,27509.0,34.3581,34.3973,34.3503,34.3895,27509.0
2015-11-16 14:00:00,43.91,43.94,43.91,43.92,10811.0,34.3895,34.4129,34.3895,34.3973,10811.0
2015-11-16 14:05:00,43.91,43.92,43.88,43.9,13796.0,34.3895,34.3973,34.366,34.3816,13796.0
2015-11-16 14:10:00,43.89,43.94,43.88,43.93,7386.0,34.3738,34.4129,34.366,34.4051,7386.0
2015-11-16 14:15:00,43.94,43.94,43.9,43.93,22637.0,34.4129,34.4129,34.3816,34.4051,22637.0
2015-11-16 14:20:00,43.93,43.97,43.92,43.97,13733.0,34.4051,34.4364,34.3973,34.4364,13733.0
2015-11-16 14:25:00,43.96,43.97,43.94,43.95,10605.0,34.4286,34.4364,34.4129,34.4208,10605.0
2015-11-16 14:30:00,43.94,43.99,43.94,43.97,21901.0,34.4129,34.4521,34.4129,34.4364,21901.0
2015-11-16 14:35:00,43.98,43.99,43.92,43.92,25788.0,34.4443,34.4521,34.3973,34.3973,25788.0
2015-11-16 14:40:00,43.92,43.93,43.9,43.91,9287.0,34.3973,34.4051,34.3816,34.3895,9287.0
2015-11-16 14:45:00,43.91,43.92,43.86,43.89,11734.0,34.3895,34.3973,34.3503,34.3738,11734.0
2015-11-16 14:50:00,43.89,43.92,43.87,43.91,27188.0,34.3738,34.3973,34.3581,34.3895,27188.0
2015-11-16 14:55:00,43.92,43.95,43.9,43.95,35331.0,34.3973,34.4208,34.3816,34.4208,35331.0
2015-11-16 15:00:00,43.96,44.06,43.96,44.04,33465.0,34.4286,34.5069,34.4286,34.4913,33465.0
2015-11-16 15:05:00,44.04,44.04,44.01,44.03,15402.0,34.4913,34.4913,34.4678,34.4834,15402.0
2015-11-16 15:10:00,44.02,44.06,44.01,44.05,15970.0,34.4756,34.5069,34.4678,34.4991,15970.0
2015-11-16 15:15:00,44.05,44.09,44.04,44.06,22169.0,34.4991,34.5304,34.4913,34.5069,22169.0
2015-11-16 15:20:00,44.07,44.16,44.07,44.16,46846.0,34.5148,34.5852,34.5148,34.5852,46846.0
2015-11-16 15:25:00,44.16,44.18,44.13,44.14,20757.0,34.5852,34.6009,34.5618,34.5696,20757.0
2015-11-16 15:30:00,44.15,44.2,44.15,44.19,58810.0,34.5774,34.6166,34.5774,34.6087,58810.0
2015-11-16 15:35:00,44.19,44.26,44.18,44.21,72603.0,34.6087,34.6636,34.6009,34.6244,72603.0
2015-11-16 15:40:00,44.22,44.27,44.2,44.26,211958.0,34.6322,34.6714,34.6166,34.6636,211958.0
2015-11-16 15:45:00,44.26,44.28,44.23,44.23,144084.0,34.6636,34.6792,34.6401,34.6401,144084.0
2015-11-16 15:50:00,44.24,44.25,44.22,44.25,115059.0,34.6479,34.6557,34.6322,34.6557,115059.0
2015-11-16 15:55:00,44.24,44.3,44.23,44.3,108775.0,34.6479,34.6949,34.6401,34.6949,108775.0
2015-11-17 09:30:00,44.59,44.96,44.53,44.62,393095.0,34.922,35.2118,34.875,34.9455,393095.0
2015-11-17 09:35:00,44.61,44.63,44.31,44.43,367024.0,34.9377,34.9533,34.7027,34.7967,367024.0
2015-11-17 09:40:00,44.42,44.46,44.34,44.43,132610.0,34.7889,34.8202,34.7262,34.7967,132610.0
2015-11-17 09:45:00,44.44,44.47,44.22,44.3,113368.0,34.8045,34.828,34.6322,34.6949,113368.0
2015-11-17 09:50:00,44.3,44.31,44.19,44.26,90129.0,34.6949,34.7027,34.6087,34.6636,90129.0
2015-11-17 09:55:00,44.26,44.36,44.24,44.33,80662.0,34.6636,34.7419,34.6479,34.7184,80662.0
2015-11-17 10:00:00,44.34,44.35,44.23,44.24,42255.0,34.7262,34.7341,34.6401,34.6479,42255.0
2015-11-17 10:05:00,44.24,44.32,44.23,44.32,55581.0,34.6479,34.7106,34.6401,34.7106,55581.0
2015-11-17 10:10:00,44.32,44.39,44.3,44.3,40963.0,34.7106,34.7654,34.6949,34.6949,40963.0
2015-11-17 10:15:00,44.3,44.32,44.21,44.3,233398.0,34.6949,34.7106,34.6244,34.6949,233398.0
2015-11-17 10:20:00,44.29,44.33,44.27,44.32,25326.0,34.6871,34.7184,34.6714,34.7106,25326.0
2015-11-17 10:25:00,44.31,44.35,44.24,44.32,51582.0,34.7027,34.7341,34.6479,34.7106,51582.0
2015-11-17 10:30:00,44.32,44.44,44.29,44.44,59395.0,34.7106,34.8045,34.6871,34.8045,59395.0
2015-11-17 10:35:00,44.44,44.57,44.43,44.52,412075.0,34.8045,34.9064,34.7967,34.8672,412075.0
2015-11-17 10:40:00,44.51,44.55,44.44,44.54,87754.0,34.8594,34.8907,34.8045,34.8829,87754.0
2015-11-17 10:45:00,44.54,44.63,44.53,44.63,72514.0,34.8829,34.9533,34.875,34.9533,72514.0
2015-11-17 10:50:00,44.62,44.66,44.55,44.66,232572.0,34.9455,34.9768,34.8907,34.9768,232572.0
2015-11-17 10:55:00,44.65,44.71,44.6,44.61,119149.0,34.969,35.016,34.9298,34.9377,119149.0
2015-11-17 11:00:00,44.6,44.63,44.6,44.6,87381.0,34.9298,34.9533,34.9298,34.9298,87381.0
2015-11-17 11:05:00,44.6,44.62,44.48,44.49,44111.0,34.9298,34.9455,34.8359,34.8437,44111.0
2015-11-17 11:10:00,44.5,44.61,44.5,44.61,31676.0,34.8515,34.9377,34.8515,34.9377,31676.0
2015-11-17 11:15:00,44.6,44.84,44.6,44.81,81930.0,34.9298,35.1178,34.9298,35.0943,81930.0
2015-11-17 11:20:00,44.81,44.82,44.74,44.76,68725.0,35.0943,35.1021,35.0395,35.0552,68725.0
2015-11-17 11:25:00,44.76,44.77,44.71,44.77,60583.0,35.0552,35.063,35.016,35.063,60583.0
2015-11-17 11:30:00,44.77,44.89,44.75,44.85,57260.0,35.063,35.157,35.0473,35.1256,57260.0
2015-11-17 11:35:00,44.84,44.85,44.78,44.82,50156.0,35.1178,35.1256,35.0708,35.1021,50156.0
2015-11-17 11:40:00,44.82,44.87,44.75,44.76,54380.0,35.1021,35.1413,35.0473,35.0552,54380.0
2015-11-17 11:45:00,44.75,44.8,44.73,44.75,45374.0,35.0473,35.0865,35.0317,35.0473,45374.0
2015-11-17 11:50:00,44.76,44.89,44.76,44.87,34415.0,35.0552,35.157,35.0552,35.1413,34415.0
2015-11-17 11:55:00,44.87,44.99,44.85,44.98,23456.0,35.1413,35.2353,35.1256,35.2275,23456.0
2015-11-17 12:00:00,44.98,44.99,44.94,44.98,40894.0,35.2275,35.2353,35.1961,35.2275,40894.0
2015-11-17 12:05:00,44.99,45.06,44.92,44.92,97439.0,35.2353,35.2901,35.1805,35.1805,97439.0
2015-11-17 12:10:00,44.92,45.01,44.92,44.99,125343.0,35.1805,35.251,35.1805,35.2353,125343.0
2015-11-17 12:15:00,44.99,45.01,44.91,44.92,88635.0,35.2353,35.251,35.1726,35.1805,88635.0
2015-11-17 12:20:00,44.92,44.98,44.88,44.91,116656.0,35.1805,35.2275,35.1491,35.1726,116656.0
2015-11-17 12:25:00,44.91,44.95,44.9,44.91,52103.0,35.1726,35.204,35.1648,35.1726,52103.0
2015-11-17 12:30:00,44.91,44.96,44.89,44.91,65114.0,35.1726,35.2118,35.157,35.1726,65114.0
2015-11-17 12:35:00,44.9,44.91,44.85,44.87,68610.0,35.1648,35.1726,35.1256,35.1413,68610.0
2015-11-17 12:40:00,44.86,44.86,44.79,44.82,89117.0,35.1335,35.1335,35.0787,35.1021,89117.0
2015-11-17 12:45:00,44.8,44.8,44.77,44.8,42570.0,35.0865,35.0865,35.063,35.0865,42570.0
2015-11-17 12:50:00,44.8,44.85,44.79,44.79,193872.0,35.0865,35.1256,35.0787,35.0787,193872.0
2015-11-17 12:55:00,44.79,44.84,44.78,44.83,31467.0,35.0787,35.1178,35.0708,35.11,31467.0
2015-11-17 13:00:00,44.83,44.85,44.81,44.84,21080.0,35.11,35.1256,35.0943,35.1178,21080.0
2015-11-17 13:05:00,44.84,44.86,44.72,44.73,31221.0,35.1178,35.1335,35.0238,35.0317,31221.0
2015-11-17 13:10:00,44.73,44.82,44.71,44.81,45465.0,35.0317,35.1021,35.016,35.0943,45465.0
2015-11-17 13:15:00,44.81,44.82,44.61,44.62,35624.0,35.0943,35.1021,34.9377,34.9455,35624.0
2015-11-17 13:20:00,44.62,44.65,44.58,44.61,53959.0,34.9455,34.969,34.9142,34.9377,53959.0
2015-11-17 13:25:00,44.61,44.62,44.55,44.59,41256.0,34.9377,34.9455,34.8907,34.922,41256.0
2015-11-17 13:30:00,44.59,44.63,44.51,44.63,188256.0,34.922,34.9533,34.8594,34.9533,188256.0
2015-11-17 13:35:00,44.62,44.67,44.56,44.58,38581.0,34.9455,34.9847,34.8985,34.9142,38581.0
2015-11-17 13:40:00,44.58,44.66,44.55,44.6,27100.0,34.9142,34.9768,34.8907,34.9298,27100.0
2015-11-17 13:45:00,44.61,44.65,44.57,44.6,35168.0,34.9377,34.969,34.9064,34.9298,35168.0
2015-11-17 13:50:00,44.59,44.65,44.58,44.62,26041.0,34.922,34.969,34.9142,34.9455,26041.0
2015-11-17 13:55:00,44.63,44.66,44.61,44.66,11336.0,34.9533,34.9768,34.9377,34.9768,11336.0
2015-11-17 14:00:00,44.66,44.66,44.61,44.63,15104.0,34.9768,34.9768,34.9377,34.9533,15104.0
2015-11-17 14:05:00,44.63,44.76,44.62,44.74,30150.0,34.9533,35.0552,34.9455,35.0395,30150.0
2015-11-17 14:10:00,44.75,44.75,44.7,44.7,25335.0,35.0473,35.0473,35.0082,35.0082,25335.0
2015-11-17 14:15:00,44.71,44.72,44.62,44.63,27516.0,35.016,35.0238,34.9455,34.9533,27516.0
2015-11-17 14:20:00,44.63,44.63,44.59,44.61,24007.0,34.9533,34.9533,34.922,34.9377,24007.0
2015-11-17 14:25:00,44.61,44.61,44.5,44.5,38036.0,34.9377,34.9377,34.8515,34.8515,38036.0
2015-11-17 14:30:00,44.51,44.53,44.46,44.48,170608.0,34.8594,34.875,34.8202,34.8359,170608.0
2015-11-17 14:35:00,44.48,44.52,44.48,44.5,35386.0,34.8359,34.8672,34.8359,34.8515,35386.0
2015-11-17 14:40:00,44.51,44.53,44.42,44.42,23777.0,34.8594,34.875,34.7889,34.7889,23777.0
2015-11-17 14:45:00,44.42,44.48,44.41,44.48,61104.0,34.7889,34.8359,34.781,34.8359,61104.0
2015-11-17 14:50:00,44.48,44.5,44.44,44.47,178944.0,34.8359,34.8515,34.8045,34.828,178944.0
2015-11-17 14:55:00,44.47,44.52,44.45,44.5,29293.0,34.828,34.8672,34.8124,34.8515,29293.0
2015-11-17 15:00:00,44.5,44.51,44.42,44.43,49868.0,34.8515,34.8594,34.7889,34.7967,49868.0
2015-11-17 15:05:00,44.42,44.49,44.42,44.43,38898.0,34.7889,34.8437,34.7889,34.7967,38898.0
2015-11-17 15:10:00,44.42,44.46,44.38,44.42,68515.0,34.7889,34.8202,34.7575,34.7889,68515.0
2015-11-17 15:15:00,44.42,44.44,44.39,44.43,33144.0,34.7889,34.8045,34.7654,34.7967,33144.0
2015-11-17 15:20:00,44.42,44.44,44.38,44.43,103789.0,34.7889,34.8045,34.7575,34.7967,103789.0
2015-11-17 15:25:00,44.43,44.46,44.39,44.46,71954.0,34.7967,34.8202,34.7654,34.8202,71954.0
2015-11-17 15:30:00,44.47,44.53,44.42,44.51,143612.0,34.828,34.875,34.7889,34.8594,143612.0
2015-11-17 15:35:00,44.51,44.53,44.49,44.5,69400.0,34.8594,34.875,34.8437,34.8515,69400.0
2015-11-17 15:40:00,44.5,44.61,44.5,44.58,87183.0,34.8515,34.9377,34.8515,34.9142,87183.0
2015-11-17 15:45:00,44.57,44.59,44.49,44.5,88520.0,34.9064,34.922,34.8437,34.8515,88520.0
2015-11-17 15:50:00,44.5,44.52,44.47,44.51,96774.0,34.8515,34.8672,34.828,34.8594,96774.0
2015-11-17 15:55:00,44.51,44.52,44.42,44.42,206149.0,34.8594,34.8672,34.7889,34.7889,206149.0
2015-11-18 09:30:00,44.68,44.85,44.47,44.48,40013.0,34.9925,35.1256,34.828,34.8359,40013.0
2015-11-18 09:35:00,44.5,44.59,44.46,44.56,74284.0,34.8515,34.922,34.8202,34.8985,74284.0
2015-11-18 09:40:00,44.57,44.59,44.35,44.35,61086.0,34.9064,34.922,34.7341,34.7341,61086.0
2015-11-18 09:45:00,44.34,44.56,44.34,44.54,66872.0,34.7262,34.8985,34.7262,34.8829,66872.0
2015-11-18 09:50:00,44.55,44.6,44.51,44.55,25692.0,34.8907,34.9298,34.8594,34.8907,25692.0
2015-11-18 09:55:00,44.55,44.56,44.43,44.46,29733.0,34.8907,34.8985,34.7967,34.8202,29733.0
2015-11-18 10:00:00,44.46,44.58,44.45,44.58,22644.0,34.8202,34.9142,34.8124,34.9142,22644.0
2015-11-18 10:05:00,44.58,44.63,44.52,44.61,35469.0,34.9142,34.9533,34.8672,34.9377,35469.0
2015-11-18 10:10:00,44.57,44.57,44.43,44.43,33572.0,34.9064,34.9064,34.7967,34.7967,33572.0
2015-11-18 10:15:00,44.43,44.43,44.33,44.38,23897.0,34.7967,34.7967,34.7184,34.7575,23897.0
2015-11-18 10:20:00,44.37,44.41,44.35,44.41,24239.0,34.7497,34.781,34.7341,34.781,24239.0
2015-11-18 10:25:00,44.41,44.42,44.3,44.36,25080.0,34.781,34.7889,34.6949,34.7419,25080.0
2015-11-18 10:30:00,44.36,44.36,44.21,44.21,25449.0,34.7419,34.7419,34.6244,34.6244,25449.0
2015-11-18 10:35:00,44.2,44.3,44.19,44.28,29956.0,34.6166,34.6949,34.6087,34.6792,29956.0
2015-11-18 10:40:00,44.28,44.4,44.28,44.4,17415.0,34.6792,34.7732,34.6792,34.7732,17415.0
2015-11-18 10:45:00,44.39,44.4,44.35,44.38,14043.0,34.7654,34.7732,34.7341,34.7575,14043.0
2015-11-18 10:50:00,44.37,44.43,44.34,44.39,37058.0,34.7497,34.7967,34.7262,34.7654,37058.0
2015-11-18 10:55:00,44.37,44.4,44.34,44.4,9470.0,34.7497,34.7732,34.7262,34.7732,9470.0
2015-11-18 11:00:00,44.39,44.39,44.33,44.37,14673.0,34.7654,34.7654,34.7184,34.7497,14673.0
2015-11-18 11:05:00,44.38,44.46,44.36,44.46,55693.0,34.7575,34.8202,34.7419,34.8202,55693.0
2015-11-18 11:10:00,44.46,44.54,44.43,44.54,22067.0,34.8202,34.8829,34.7967,34.8829,22067.0
2015-11-18 11:15:00,44.54,44.54,44.5,44.52,22364.0,34.8829,34.8829,34.8515,34.8672,22364.0
2015-11-18 11:20:00,44.52,44.55,44.49,44.51,31829.0,34.8672,34.8907,34.8437,34.8594,31829.0
2015-11-18 11:25:00,44.51,44.59,44.5,44.59,17778.0,34.8594,34.922,34.8515,34.922,17778.0
2015-11-18 11:30:00,44.59,44.62,44.57,44.6,12125.0,34.922,34.9455,34.9064,34.9298,12125.0
2015-11-18 11:35:00,44.61,44.65,44.61,44.63,21364.0,34.9377,34.969,34.9377,34.9533,21364.0
2015-11-18 11:40:00,44.65,44.65,44.58,44.6,18887.0,34.969,34.969,34.9142,34.9298,18887.0
2015-11-18 11:45:00,44.6,44.63,44.6,44.62,10543.0,34.9298,34.9533,34.9298,34.9455,10543.0
2015-11-18 11:50:00,44.64,44.67,44.62,44.64,24420.0,34.9612,34.9847,34.9455,34.9612,24420.0
2015-11-18 11:55:00,44.63,44.65,44.6,44.61,23679.0,34.9533,34.969,34.9298,34.9377,23679.0
2015-11-18 12:00:00,44.61,44.61,44.56,44.6,35972.0,34.9377,34.9377,34.8985,34.9298,35972.0
2015-11-18 12:05:00,44.6,44.65,44.59,44.64,41384.0,34.9298,34.969,34.922,34.9612,41384.0
2015-11-18 12:10:00,44.64,44.69,44.64,44.69,55934.0,34.9612,35.0003,34.9612,35.0003,55934.0
2015-11-18 12:15:00,44.7,44.71,44.69,44.7,31359.0,35.0082,35.016,35.0003,35.0082,31359.0
2015-11-18 12:20:00,44.7,44.76,44.69,44.76,117113.0,35.0082,35.0552,35.0003,35.0552,117113.0
2015-11-18 12:25:00,44.76,44.8,44.73,44.8,17590.0,35.0552,35.0865,35.0317,35.0865,17590.0
2015-11-18 12:30:00,44.79,44.8,44.74,44.76,16476.0,35.0787,35.0865,35.0395,35.0552,16476.0
2015-11-18 12:35:00,44.76,44.79,44.75,44.77,10112.0,35.0552,35.0787,35.0473,35.063,10112.0
2015-11-18 12:40:00,44.77,44.77,44.71,44.73,7873.0,35.063,35.063,35.016,35.0317,7873.0
2015-11-18 12:45:00,44.72,44.79,44.71,44.79,27160.0,35.0238,35.0787,35.016,35.0787,27160.0
2015-11-18 12:50:00,44.79,44.84,44.77,44.84,79070.0,35.0787,35.1178,35.063,35.1178,79070.0
2015-11-18 12:55:00,44.84,44.85,44.82,44.83,13419.0,35.1178,35.1256,35.1021,35.11,13419.0
2015-11-18 13:00:00,44.82,44.82,44.78,44.8,9856.0,35.1021,35.1021,35.0708,35.0865,9856.0
2015-11-18 13:05:00,44.81,44.86,44.81,44.85,27537.0,35.0943,35.1335,35.0943,35.1256,27537.0
2015-11-18 13:10:00,44.86,44.95,44.85,44.93,22832.0,35.1335,35.204,35.1256,35.1883,22832.0
2015-11-18 13:15:00,44.94,44.96,44.86,44.88,22308.0,35.1961,35.2118,35.1335,35.1491,22308.0
2015-11-18 13:20:00,44.87,44.93,44.87,44.9,16493.0,35.1413,35.1883,35.1413,35.1648,16493.0
2015-11-18 13:25:00,44.91,44.93,44.86,44.87,22160.0,35.1726,35.1883,35.1335,35.1413,22160.0
2015-11-18 13:30:00,44.87,44.9,44.85,44.86,13339.0,35.1413,35.1648,35.1256,35.1335,13339.0
2015-11-18 13:35:00,44.86,44.89,44.85,44.88,15580.0,35.1335,35.157,35.1256,35.1491,15580.0
2015-11-18 13:40:00,44.87,44.91,44.86,44.86,21570.0,35.1413,35.1726,35.1335,35.1335,21570.0
2015-11-18 13:45:00,44.85,44.9,44.82,44.83,20501.0,35.1256,35.1648,35.1021,35.11,20501.0
2015-11-18 13:50:00,44.81,44.82,44.79,44.81,10439.0,35.0943,35.1021,35.0787,35.0943,10439.0
2015-11-18 13:55:00,44.81,44.88,44.8,44.84,22556.0,35.0943,35.1491,35.0865,35.1178,22556.0
2015-11-18 14:00:00,44.84,44.97,44.72,44.81,367172.0,35.1178,35.2196,35.0238,35.0943,367172.0
2015-11-18 14:05:00,44.82,44.93,44.76,44.78,202228.0,35.1021,35.1883,35.0552,35.0708,202228.0
2015-11-18 14:10:00,44.78,44.83,44.72,44.73,264181.0,35.0708,35.11,35.0238,35.0317,264181.0
2015-11-18 14:15:00,44.73,44.82,44.72,44.74,265332.0,35.0317,35.1021,35.0238,35.0395,265332.0
2015-11-18 14:20:00,44.75,44.8,44.74,44.79,35283.0,35.0473,35.0865,35.0395,35.0787,35283.0
2015-11-18 14:25:00,44.8,44.82,44.76,44.79,24467.0,35.0865,35.1021,35.0552,35.0787,24467.0
2015-11-18 14:30:00,44.78,44.8,44.73,44.73,21667.0,35.0708,35.0865,35.0317,35.0317,21667.0
2015-11-18 14:35:00,44.74,44.78,44.71,44.77,30569.0,35.0395,35.0708,35.016,35.063,30569.0
2015-11-18 14:40:00,44.77,44.85,44.77,44.83,48564.0,35.063,35.1256,35.063,35.11,48564.0
2015-11-18 14:45:00,44.84,44.88,44.83,44.85,38980.0,35.1178,35.1491,35.11,35.1256,38980.0
2015-11-18 14:50:00,44.84,44.96,44.84,44.95,126453.0,35.1178,35.2118,35.1178,35.204,126453.0
2015-11-18 14:55:00,44.94,44.97,44.91,44.96,39383.0,35.1961,35.2196,35.1726,35.2118,39383.0
2015-11-18 15:00:00,44.96,45.02,44.95,44.98,38278.0,35.2118,35.2588,35.204,35.2275,38278.0
2015-11-18 15:05:00,44.98,45.04,44.98,44.99,37194.0,35.2275,35.2744,35.2275,35.2353,37194.0
2015-11-18 15:10:00,44.99,45.06,44.98,45.05,45622.0,35.2353,35.2901,35.2275,35.2823,45622.0
2015-11-18 15:15:00,45.05,45.13,45.03,45.11,216370.0,35.2823,35.3449,35.2666,35.3293,216370.0
2015-11-18 15:20:00,45.1,45.11,45.05,45.05,108519.0,35.3214,35.3293,35.2823,35.2823,108519.0
2015-11-18 15:25:00,45.05,45.06,45.0,45.03,27690.0,35.2823,35.2901,35.2431,35.2666,27690.0
2015-11-18 15:30:00,45.03,45.08,45.02,45.06,47464.0,35.2666,35.3058,35.2588,35.2901,47464.0
2015-11-18 15:35:00,45.07,45.07,45.02,45.04,46217.0,35.2979,35.2979,35.2588,35.2744,46217.0
2015-11-18 15:40:00,45.03,45.06,45.01,45.02,60125.0,35.2666,35.2901,35.251,35.2588,60125.0
2015-11-18 15:45:00,45.01,45.07,45.01,45.07,106826.0,35.251,35.2979,35.251,35.2979,106826.0
2015-11-18 15:50:00,45.06,45.11,45.04,45.09,232408.0,35.2901,35.3293,35.2744,35.3136,232408.0
2015-11-18 15:55:00,45.09,45.14,45.08,45.09,287608.0,35.3136,35.3528,35.3058,35.3136,287608.0
2015-11-19 09:30:00,45.2,45.2,45.0,45.1,58169.0,35.3998,35.3998,35.2431,35.3214,58169.0
2015-11-19 09:35:00,45.11,45.16,44.99,45.0,114711.0,35.3293,35.3684,35.2353,35.2431,114711.0
2015-11-19 09:40:00,45.01,45.1,45.0,45.07,86832.0,35.251,35.3214,35.2431,35.2979,86832.0
2015-11-19 09:45:00,45.07,45.1,44.99,45.02,52384.0,35.2979,35.3214,35.2353,35.2588,52384.0
2015-11-19 09:50:00,45.03,45.05,44.97,45.0,66526.0,35.2666,35.2823,35.2196,35.2431,66526.0
2015-11-19 09:55:00,45.0,45.01,44.91,44.93,30155.0,35.2431,35.251,35.1726,35.1883,30155.0
2015-11-19 10:00:00,44.93,44.95,44.86,44.94,35308.0,35.1883,35.204,35.1335,35.1961,35308.0
2015-11-19 10:05:00,44.94,44.98,44.92,44.98,38193.0,35.1961,35.2275,35.1805,35.2275,38193.0
2015-11-19 10:10:00,44.97,44.98,44.92,44.94,42485.0,35.2196,35.2275,35.1805,35.1961,42485.0
2015-11-19 10:15:00,44.93,44.93,44.83,44.86,73310.0,35.1883,35.1883,35.11,35.1335,73310.0
2015-11-19 10:20:00,44.85,44.85,44.73,44.74,36326.0,35.1256,35.1256,35.0317,35.0395,36326.0
2015-11-19 10:25:00,44.75,44.75,44.64,44.66,31846.0,35.0473,35.0473,34.9612,34.9768,31846.0
2015-11-19 10:30:00,44.66,44.75,44.66,44.68,34640.0,34.9768,35.0473,34.9768,34.9925,34640.0
2015-11-19 10:35:00,44.68,44.69,44.63,44.67,70111.0,34.9925,35.0003,34.9533,34.9847,70111.0
2015-11-19 10:40:00,44.68,44.73,44.67,44.68,33172.0,34.9925,35.0317,34.9847,34.9925,33172.0
2015-11-19 10:45:00,44.68,44.69,44.56,44.65,187184.0,34.9925,35.0003,34.8985,34.969,187184.0
2015-11-19 10:50:00,44.65,44.74,44.64,44.71,115375.0,34.969,35.0395,34.9612,35.016,115375.0
2015-11-19 10:55:00,44.71,44.83,44.69,44.82,73572.0,35.016,35.11,35.0003,35.1021,73572.0
2015-11-19 11:00:00,44.81,44.88,44.77,44.86,100067.0,35.0943,35.1491,35.063,35.1335,100067.0
2015-11-19 11:05:00,44.86,44.96,44.86,44.93,35111.0,35.1335,35.2118,35.1335,35.1883,35111.0
2015-11-19 11:10:00,44.94,44.96,44.91,44.96,23950.0,35.1961,35.2118,35.1726,35.2118,23950.0
2015-11-19 11:15:00,44.96,45.01,44.94,44.99,19745.0,35.2118,35.251,35.1961,35.2353,19745.0
2015-11-19 11:20:00,44.98,45.03,44.96,44.96,69776.0,35.2275,35.2666,35.2118,35.2118,69776.0
2015-11-19 11:25:00,44.96,45.04,44.94,45.0,75531.0,35.2118,35.2744,35.1961,35.2431,75531.0
2015-11-19 11:30:00,45.0,45.03,44.92,44.92,14461.0,35.2431,35.2666,35.1805,35.1805,14461.0
2015-11-19 11:35:00,44.91,44.91,44.76,44.77,40107.0,35.1726,35.1726,35.0552,35.063,40107.0
2015-11-19 11:40:00,44.76,44.81,44.72,44.79,22195.0,35.0552,35.0943,35.0238,35.0787,22195.0
2015-11-19 11:45:00,44.79,44.82,44.77,44.77,19562.0,35.0787,35.1021,35.063,35.063,19562.0
2015-11-19 11:50:00,44.77,44.79,44.72,44.73,15409.0,35.063,35.0787,35.0238,35.0317,15409.0
2015-11-19 11:55:00,44.73,44.76,44.72,44.72,16898.0,35.0317,35.0552,35.0238,35.0238,16898.0
2015-11-19 12:00:00,44.72,44.77,44.72,44.77,25311.0,35.0238,35.063,35.0238,35.063,25311.0
2015-11-19 12:05:00,44.77,44.86,44.77,44.86,23639.0,35.063,35.1335,35.063,35.1335,23639.0
2015-11-19 12:10:00,44.86,44.9,44.85,44.9,17748.0,35.1335,35.1648,35.1256,35.1648,17748.0
2015-11-19 12:15:00,44.89,44.9,44.82,44.82,33043.0,35.157,35.1648,35.1021,35.1021,33043.0
2015-11-19 12:20:00,44.81,44.84,44.8,44.81,14029.0,35.0943,35.1178,35.0865,35.0943,14029.0
2015-11-19 12:25:00,44.83,44.86,44.83,44.86,16480.0,35.11,35.1335,35.11,35.1335,16480.0
2015-11-19 12:30:00,44.86,44.93,44.86,44.92,46914.0,35.1335,35.1883,35.1335,35.1805,46914.0
2015-11-19 12:35:00,44.92,44.95,44.91,44.93,25132.0,35.1805,35.204,35.1726,35.1883,25132.0
2015-11-19 12:40:00,44.94,44.95,44.91,44.94,38950.0,35.1961,35.204,35.1726,35.1961,38950.0
2015-11-19 12:45:00,44.94,44.98,44.93,44.94,26773.0,35.1961,35.2275,35.1883,35.1961,26773.0
2015-11-19 12:50:00,44.95,44.97,44.9,44.9,11766.0,35.204,35.2196,35.1648,35.1648,11766.0
2015-11-19 12:55:00,44.9,44.95,44.86,44.94,35476.0,35.1648,35.204,35.1335,35.1961,35476.0
2015-11-19 13:00:00,44.94,44.95,44.91,44.92,26242.0,35.1961,35.204,35.1726,35.1805,26242.0
2015-11-19 13:05:00,44.92,44.95,44.92,44.94,43098.0,35.1805,35.204,35.1805,35.1961,43098.0
2015-11-19 13:10:00,44.94,44.95,44.89,44.94,67084.0,35.1961,35.204,35.157,35.1961,67084.0
2015-11-19 13:15:00,44.95,44.95,44.92,44.93,44669.0,35.204,35.204,35.1805,35.1883,44669.0
2015-11-19 13:20:00,44.93,44.93,44.89,44.91,98970.0,35.1883,35.1883,35.157,35.1726,98970.0
2015-11-19 13:25:00,44.91,44.92,44.86,44.86,37919.0,35.1726,35.1805,35.1335,35.1335,37919.0
2015-11-19 13:30:00,44.87,44.88,44.84,44.87,11935.0,35.1413,35.1491,35.1178,35.1413,11935.0
2015-11-19 13:35:00,44.87,44.87,44.75,44.76,62704.0,35.1413,35.1413,35.0473,35.0552,62704.0
2015-11-19 13:40:00,44.75,44.82,44.75,44.81,31095.0,35.0473,35.1021,35.0473,35.0943,31095.0
2015-11-19 13:45:00,44.81,44.86,44.8,44.81,18784.0,35.0943,35.1335,35.0865,35.0943,18784.0
2015-11-19 13:50:00,44.81,44.81,44.78,44.81,16983.0,35.0943,35.0943,35.0708,35.0943,16983.0
2015-11-19 13:55:00,44.81,44.82,44.77,44.78,10270.0,35.0943,35.1021,35.063,35.0708,10270.0
2015-11-19 14:00:00,44.78,44.8,44.73,44.74,24206.0,35.0708,35.0865,35.0317,35.0395,24206.0
2015-11-19 14:05:00,44.74,44.8,44.74,44.77,14725.0,35.0395,35.0865,35.0395,35.063,14725.0
2015-11-19 14:10:00,44.78,44.78,44.71,44.72,28544.0,35.0708,35.0708,35.016,35.0238,28544.0
2015-11-19 14:15:00,44.71,44.82,44.7,44.8,35946.0,35.016,35.1021,35.0082,35.0865,35946.0
2015-11-19 14:20:00,44.8,44.8,44.76,44.77,14205.0,35.0865,35.0865,35.0552,35.063,14205.0
2015-11-19 14:25:00,44.76,44.76,44.72,44.74,22578.0,35.0552,35.0552,35.0238,35.0395,22578.0
2015-11-19 14:30:00,44.75,44.8,44.74,44.77,19578.0,35.0473,35.0865,35.0395,35.063,19578.0
2015-11-19 14:35:00,44.77,44.78,44.73,44.73,25845.0,35.063,35.0708,35.0317,35.0317,25845.0
2015-11-19 14:40:00,44.73,44.8,44.73,44.77,23122.0,35.0317,35.0865,35.0317,35.063,23122.0
2015-11-19 14:45:00,44.77,44.78,44.74,44.78,19511.0,35.063,35.0708,35.0395,35.0708,19511.0
2015-11-19 14:50:00,44.79,44.86,44.78,44.84,23851.0,35.0787,35.1335,35.0708,35.1178,23851.0
2015-11-19 14:55:00,44.84,44.87,44.84,44.85,18956.0,35.1178,35.1413,35.1178,35.1256,18956.0
2015-11-19 15:00:00,44.85,44.87,44.82,44.84,24740.0,35.1256,35.1413,35.1021,35.1178,24740.0
2015-11-19 15:05:00,44.84,44.85,44.78,44.8,26735.0,35.1178,35.1256,35.0708,35.0865,26735.0
2015-11-19 15:10:00,44.8,44.82,44.78,44.8,30597.0,35.0865,35.1021,35.0708,35.0865,30597.0
2015-11-19 15:15:00,44.81,44.81,44.77,44.78,19195.0,35.0943,35.0943,35.063,35.0708,19195.0
2015-11-19 15:20:00,44.79,44.84,44.78,44.81,37969.0,35.0787,35.1178,35.0708,35.0943,37969.0
2015-11-19 15:25:00,44.82,44.86,44.81,44.85,33129.0,35.1021,35.1335,35.0943,35.1256,33129.0
2015-11-19 15:30:00,44.85,44.88,44.82,44.83,30660.0,35.1256,35.1491,35.1021,35.11,30660.0
2015-11-19 15:35:00,44.82,44.84,44.81,44.83,19387.0,35.1021,35.1178,35.0943,35.11,19387.0
2015-11-19 15:40:00,44.83,44.84,44.8,44.81,79449.0,35.11,35.1178,35.0865,35.0943,79449.0
2015-11-19 15:45:00,44.8,44.86,44.8,44.83,38445.0,35.0865,35.1335,35.0865,35.11,38445.0
2015-11-19 15:50:00,44.84,44.89,44.83,44.88,60726.0,35.1178,35.157,35.11,35.1491,60726.0
2015-11-19 15:55:00,44.88,44.94,44.87,44.88,160577.0,35.1491,35.1961,35.1413,35.1491,160577.0
2015-11-20 09:30:00,44.97,45.11,44.97,45.01,43760.0,35.2196,35.3293,35.2196,35.251,43760.0
2015-11-20 09:35:00,45.02,45.06,44.95,45.04,40416.0,35.2588,35.2901,35.204,35.2744,40416.0
2015-11-20 09:40:00,45.06,45.14,45.0,45.03,55742.0,35.2901,35.3528,35.2431,35.2666,55742.0
2015-11-20 09:45:00,45.04,45.06,44.97,44.98,38998.0,35.2744,35.2901,35.2196,35.2275,38998.0
2015-11-20 09:50:00,44.98,45.0,44.93,44.95,36357.0,35.2275,35.2431,35.1883,35.204,36357.0
2015-11-20 09:55:00,44.97,45.02,44.95,44.98,20551.0,35.2196,35.2588,35.204,35.2275,20551.0
2015-11-20 10:00:00,44.99,45.03,44.97,45.01,23148.0,35.2353,35.2666,35.2196,35.251,23148.0
2015-11-20 10:05:00,45.0,45.04,44.96,45.03,22984.0,35.2431,35.2744,35.2118,35.2666,22984.0
2015-11-20 10:10:00,45.03,45.19,45.03,45.16,88840.0,35.2666,35.3919,35.2666,35.3684,88840.0
2015-11-20 10:15:00,45.14,45.28,45.11,45.26,57986.0,35.3528,35.4624,35.3293,35.4467,57986.0
2015-11-20 10:20:00,45.27,45.29,45.21,45.21,80179.0,35.4546,35.4702,35.4076,35.4076,80179.0
2015-11-20 10:25:00,45.2,45.22,45.16,45.18,28437.0,35.3998,35.4154,35.3684,35.3841,28437.0
2015-11-20 10:30:00,45.19,45.19,45.1,45.11,16246.0,35.3919,35.3919,35.3214,35.3293,16246.0
2015-11-20 10:35:00,45.11,45.18,45.08,45.17,57129.0,35.3293,35.3841,35.3058,35.3763,57129.0
2015-11-20 10:40:00,45.16,45.3,45.12,45.3,133586.0,35.3684,35.4781,35.3371,35.4781,133586.0
2015-11-20 10:45:00,45.3,45.3,45.26,45.28,29184.0,35.4781,35.4781,35.4467,35.4624,29184.0
2015-11-20 10:50:00,45.28,45.31,45.26,45.27,24468.0,35.4624,35.4859,35.4467,35.4546,24468.0
2015-11-20 10:55:00,45.27,45.3,45.24,45.25,30003.0,35.4546,35.4781,35.4311,35.4389,30003.0
2015-11-20 11:00:00,45.26,45.33,45.24,45.33,46953.0,35.4467,35.5016,35.4311,35.5016,46953.0
2015-11-20 11:05:00,45.33,45.37,45.31,45.32,54256.0,35.5016,35.5329,35.4859,35.4937,54256.0
2015-11-20 11:10:00,45.32,45.32,45.27,45.29,53121.0,35.4937,35.4937,35.4546,35.4702,53121.0
2015-11-20 11:15:00,45.29,45.32,45.25,45.32,38580.0,35.4702,35.4937,35.4389,35.4937,38580.0
2015-11-20 11:20:00,45.32,45.32,45.27,45.28,20010.0,35.4937,35.4937,35.4546,35.4624,20010.0
2015-11-20 11:25:00,45.29,45.33,45.28,45.31,35485.0,35.4702,35.5016,35.4624,35.4859,35485.0
2015-11-20 11:30:00,45.31,45.33,45.29,45.3,14622.0,35.4859,35.5016,35.4702,35.4781,14622.0
2015-11-20 11:35:00,45.3,45.31,45.28,45.3,29901.0,35.4781,35.4859,35.4624,35.4781,29901.0
2015-11-20 11:40:00,45.3,45.32,45.28,45.28,18712.0,35.4781,35.4937,35.4624,35.4624,18712.0
2015-11-20 11:45:00,45.28,45.3,45.26,45.27,36645.0,35.4624,35.4781,35.4467,35.4546,36645.0
2015-11-20 11:50:00,45.27,45.28,45.21,45.21,84183.0,35.4546,35.4624,35.4076,35.4076,84183.0
2015-11-20 11:55:00,45.21,45.24,45.21,45.24,25609.0,35.4076,35.4311,35.4076,35.4311,25609.0
2015-11-20 12:00:00,45.23,45.24,45.19,45.22,34825.0,35.4233,35.4311,35.3919,35.4154,34825.0
2015-11-20 12:05:00,45.22,45.22,45.15,45.15,82079.0,35.4154,35.4154,35.3606,35.3606,82079.0
2015-11-20 12:10:00,45.15,45.17,45.07,45.07,74518.0,35.3606,35.3763,35.2979,35.2979,74518.0
2015-11-20 12:15:00,45.08,45.15,45.07,45.14,41009.0,35.3058,35.3606,35.2979,35.3528,41009.0
2015-11-20 12:20:00,45.13,45.13,45.07,45.1,34186.0,35.3449,35.3449,35.2979,35.3214,34186.0
2015-11-20 12:25:00,45.1,45.12,45.07,45.07,27532.0,35.3214,35.3371,35.2979,35.2979,27532.0
2015-11-20 12:30:00,45.07,45.11,45.07,45.09,20293.0,35.2979,35.3293,35.2979,35.3136,20293.0
2015-11-20 12:35:00,45.1,45.13,45.1,45.1,35411.0,35.3214,35.3449,35.3214,35.3214,35411.0
2015-11-20 12:40:00,45.1,45.14,45.08,45.12,17342.0,35.3214,35.3528,35.3058,35.3371,17342.0
2015-11-20 12:45:00,45.12,45.17,45.11,45.13,29731.0,35.3371,35.3763,35.3293,35.3449,29731.0
2015-11-20 12:50:00,45.13,45.14,45.1,45.12,41996.0,35.3449,35.3528,35.3214,35.3371,41996.0
2015-11-20 12:55:00,45.12,45.14,45.1,45.13,51604.0,35.3371,35.3528,35.3214,35.3449,51604.0
2015-11-20 13:00:00,45.13,45.18,45.12,45.18,96191.0,35.3449,35.3841,35.3371,35.3841,96191.0
2015-11-20 13:05:00,45.18,45.18,45.11,45.11,82848.0,35.3841,35.3841,35.3293,35.3293,82848.0
2015-11-20 13:10:00,45.11,45.11,44.98,44.99,29284.0,35.3293,35.3293,35.2275,35.2353,29284.0
2015-11-20 13:15:00,44.99,45.04,44.97,45.04,36381.0,35.2353,35.2744,35.2196,35.2744,36381.0
2015-11-20 13:20:00,45.04,45.05,45.01,45.03,15018.0,35.2744,35.2823,35.251,35.2666,15018.0
2015-11-20 13:25:00,45.03,45.04,44.99,44.99,39047.0,35.2666,35.2744,35.2353,35.2353,39047.0
2015-11-20 13:30:00,44.98,44.99,44.9,44.9,20731.0,35.2275,35.2353,35.1648,35.1648,20731.0
2015-11-20 13:35:00,44.9,44.97,44.88,44.97,71034.0,35.1648,35.2196,35.1491,35.2196,71034.0
2015-11-20 13:40:00,44.97,45.02,44.96,45.01,46765.0,35.2196,35.2588,35.2118,35.251,46765.0
2015-11-20 13:45:00,45.01,45.04,45.0,45.03,27222.0,35.251,35.2744,35.2431,35.2666,27222.0
2015-11-20 13:50:00,45.03,45.07,45.0,45.02,19559.0,35.2666,35.2979,35.2431,35.2588,19559.0
2015-11-20 13:55:00,45.02,45.1,45.0,45.09,98697.0,35.2588,35.3214,35.2431,35.3136,98697.0
2015-11-20 14:00:00,45.09,45.16,45.08,45.15,26777.0,35.3136,35.3684,35.3058,35.3606,26777.0
2015-11-20 14:05:00,45.15,45.18,45.13,45.15,25298.0,35.3606,35.3841,35.3449,35.3606,25298.0
2015-11-20 14:10:00,45.15,45.17,45.12,45.12,21213.0,35.3606,35.3763,35.3371,35.3371,21213.0
2015-11-20 14:15:00,45.12,45.15,45.11,45.15,34490.0,35.3371,35.3606,35.3293,35.3606,34490.0
2015-11-20 14:20:00,45.15,45.18,45.13,45.14,26586.0,35.3606,35.3841,35.3449,35.3528,26586.0
2015-11-20 14:25:00,45.14,45.14,45.05,45.05,70152.0,35.3528,35.3528,35.2823,35.2823,70152.0
2015-11-20 14:30:00,45.05,45.05,45.01,45.02,31615.0,35.2823,35.2823,35.251,35.2588,31615.0
2015-11-20 14:35:00,45.03,45.07,45.02,45.07,51049.0,35.2666,35.2979,35.2588,35.2979,51049.0
2015-11-20 14:40:00,45.08,45.09,45.04,45.08,16733.0,35.3058,35.3136,35.2744,35.3058,16733.0
2015-11-20 14:45:00,45.08,45.09,45.04,45.05,34371.0,35.3058,35.3136,35.2744,35.2823,34371.0
2015-11-20 14:50:00,45.05,45.07,45.04,45.05,10425.0,35.2823,35.2979,35.2744,35.2823,10425.0
2015-11-20 14:55:00,45.04,45.04,44.99,45.0,76641.0,35.2744,35.2744,35.2353,35.2431,76641.0
2015-11-20 15:00:00,45.0,45.05,45.0,45.01,40859.0,35.2431,35.2823,35.2431,35.251,40859.0
2015-11-20 15:05:00,45.0,45.06,45.0,45.05,99582.0,35.2431,35.2901,35.2431,35.2823,99582.0
2015-11-20 15:10:00,45.05,45.06,45.03,45.06,23867.0,35.2823,35.2901,35.2666,35.2901,23867.0
2015-11-20 15:15:00,45.06,45.07,45.04,45.06,18571.0,35.2901,35.2979,35.2744,35.2901,18571.0
2015-11-20 15:20:00,45.05,45.08,45.04,45.08,29384.0,35.2823,35.3058,35.2744,35.3058,29384.0
2015-11-20 15:25:00,45.08,45.1,45.05,45.1,48174.0,35.3058,35.3214,35.2823,35.3214,48174.0
2015-11-20 15:30:00,45.1,45.15,45.1,45.13,28277.0,35.3214,35.3606,35.3214,35.3449,28277.0
2015-11-20 15:35:00,45.13,45.19,45.12,45.14,61578.0,35.3449,35.3919,35.3371,35.3528,61578.0
2015-11-20 15:40:00,45.14,45.15,45.12,45.13,54676.0,35.3528,35.3606,35.3371,35.3449,54676.0
2015-11-20 15:45:00,45.14,45.17,45.13,45.16,89331.0,35.3528,35.3763,35.3449,35.3684,89331.0
2015-11-20 15:50:00,45.17,45.18,45.13,45.14,102502.0,35.3763,35.3841,35.3449,35.3528,102502.0
2015-11-20 15:55:00,45.14,45.16,45.09,45.11,171712.0,35.3528,35.3684,35.3136,35.3293,171712.0
2015-11-23 09:30:00,45.36,45.36,45.15,45.25,46212.0,35.5251,35.5251,35.3606,35.4389,46212.0
2015-11-23 09:35:00,45.24,45.28,45.18,45.2,25209.0,35.4311,35.4624,35.3841,35.3998,25209.0
2015-11-23 09:40:00,45.2,45.29,45.2,45.25,32645.0,35.3998,35.4702,35.3998,35.4389,32645.0
2015-11-23 09:45:00,45.24,45.3,45.2,45.22,30169.0,35.4311,35.4781,35.3998,35.4154,30169.0
2015-11-23 09:50:00,45.23,45.27,45.18,45.18,54892.0,35.4233,35.4546,35.3841,35.3841,54892.0
2015-11-23 09:55:00,45.17,45.19,45.13,45.14,52407.0,35.3763,35.3919,35.3449,35.3528,52407.0
2015-11-23 10:00:00,45.14,45.2,45.11,45.11,16121.0,35.3528,35.3998,35.3293,35.3293,16121.0
2015-11-23 10:05:00,45.12,45.19,45.11,45.19,66474.0,35.3371,35.3919,35.3293,35.3919,66474.0
2015-11-23 10:10:00,45.19,45.25,45.18,45.25,22728.0,35.3919,35.4389,35.3841,35.4389,22728.0
2015-11-23 10:15:00,45.26,45.39,45.24,45.39,94897.0,35.4467,35.5486,35.4311,35.5486,94897.0
2015-11-23 10:20:00,45.38,45.41,45.34,45.41,23866.0,35.5407,35.5642,35.5094,35.5642,23866.0
2015-11-23 10:25:00,45.42,45.42,45.33,45.34,15883.0,35.5721,35.5721,35.5016,35.5094,15883.0
2015-11-23 10:30:00,45.37,45.4,45.32,45.33,31853.0,35.5329,35.5564,35.4937,35.5016,31853.0
2015-11-23 10:35:00,45.35,45.38,45.33,45.36,22247.0,35.5172,35.5407,35.5016,35.5251,22247.0
2015-11-23 10:40:00,45.36,45.43,45.36,45.42,53406.0,35.5251,35.5799,35.5251,35.5721,53406.0
2015-11-23 10:45:00,45.41,45.49,45.37,45.48,55021.0,35.5642,35.6269,35.5329,35.619,55021.0
2015-11-23 10:50:00,45.47,45.47,45.42,45.45,37559.0,35.6112,35.6112,35.5721,35.5956,37559.0
2015-11-23 10:55:00,45.44,45.54,45.44,45.54,45586.0,35.5877,35.666,35.5877,35.666,45586.0
2015-11-23 11:00:00,45.53,45.58,45.5,45.51,39656.0,35.6582,35.6974,35.6347,35.6425,39656.0
2015-11-23 11:05:00,45.51,45.52,45.48,45.5,42620.0,35.6425,35.6504,35.619,35.6347,42620.0
2015-11-23 11:10:00,45.5,45.55,45.49,45.54,46387.0,35.6347,35.6739,35.6269,35.666,46387.0
2015-11-23 11:15:00,45.55,45.56,45.5,45.51,84170.0,35.6739,35.6817,35.6347,35.6425,84170.0
2015-11-23 11:20:00,45.5,45.5,45.45,45.46,51592.0,35.6347,35.6347,35.5956,35.6034,51592.0
2015-11-23 11:25:00,45.46,45.48,45.43,45.47,49239.0,35.6034,35.619,35.5799,35.6112,49239.0
2015-11-23 11:30:00,45.47,45.48,45.41,45.41,32714.0,35.6112,35.619,35.5642,35.5642,32714.0
2015-11-23 11:35:00,45.42,45.5,45.41,45.43,47644.0,35.5721,35.6347,35.5642,35.5799,47644.0
2015-11-23 11:40:00,45.43,45.48,45.43,45.45,13760.0,35.5799,35.619,35.5799,35.5956,13760.0
2015-11-23 11:45:00,45.45,45.46,45.42,45.43,14993.0,35.5956,35.6034,35.5721,35.5799,14993.0
2015-11-23 11:50:00,45.44,45.49,45.43,45.47,11942.0,35.5877,35.6269,35.5799,35.6112,11942.0
2015-11-23 11:55:00,45.47,45.5,45.45,45.48,15202.0,35.6112,35.6347,35.5956,35.619,15202.0
2015-11-23 12:00:00,45.49,45.49,45.46,45.46,12605.0,35.6269,35.6269,35.6034,35.6034,12605.0
2015-11-23 12:05:00,45.46,45.49,45.45,45.47,13689.0,35.6034,35.6269,35.5956,35.6112,13689.0
2015-11-23 12:10:00,45.47,45.53,45.46,45.53,13937.0,35.6112,35.6582,35.6034,35.6582,13937.0
2015-11-23 12:15:00,45.52,45.53,45.46,45.47,6125.0,35.6504,35.6582,35.6034,35.6112,6125.0
2015-11-23 12:20:00,45.45,45.46,45.43,45.43,12632.0,35.5956,35.6034,35.5799,35.5799,12632.0
2015-11-23 12:25:00,45.44,45.51,45.43,45.51,6945.0,35.5877,35.6425,35.5799,35.6425,6945.0
2015-11-23 12:30:00,45.51,45.51,45.43,45.44,12991.0,35.6425,35.6425,35.5799,35.5877,12991.0
2015-11-23 12:35:00,45.45,45.47,45.45,45.46,16227.0,35.5956,35.6112,35.5956,35.6034,16227.0
2015-11-23 12:40:00,45.45,45.5,45.44,45.49,18392.0,35.5956,35.6347,35.5877,35.6269,18392.0
2015-11-23 12:45:00,45.49,45.51,45.46,45.51,25403.0,35.6269,35.6425,35.6034,35.6425,25403.0
2015-11-23 12:50:00,45.51,45.51,45.49,45.5,8157.0,35.6425,35.6425,35.6269,35.6347,8157.0
2015-11-23 12:55:00,45.51,45.53,45.47,45.47,14561.0,35.6425,35.6582,35.6112,35.6112,14561.0
2015-11-23 13:00:00,45.47,45.48,45.44,45.46,19583.0,35.6112,35.619,35.5877,35.6034,19583.0
2015-11-23 13:05:00,45.47,45.5,45.46,45.48,7794.0,35.6112,35.6347,35.6034,35.619,7794.0
2015-11-23 13:10:00,45.49,45.49,45.43,45.44,27256.0,35.6269,35.6269,35.5799,35.5877,27256.0
2015-11-23 13:15:00,45.43,45.43,45.42,45.42,23884.0,35.5799,35.5799,35.5721,35.5721,23884.0
2015-11-23 13:20:00,45.43,45.45,45.43,45.44,4506.0,35.5799,35.5956,35.5799,35.5877,4506.0
2015-11-23 13:25:00,45.44,45.48,45.44,45.45,9651.0,35.5877,35.619,35.5877,35.5956,9651.0
2015-11-23 13:30:00,45.45,45.46,45.37,45.38,15989.0,35.5956,35.6034,35.5329,35.5407,15989.0
2015-11-23 13:35:00,45.38,45.4,45.38,45.4,14741.0,35.5407,35.5564,35.5407,35.5564,14741.0
2015-11-23 13:40:00,45.4,45.4,45.36,45.37,9039.0,35.5564,35.5564,35.5251,35.5329,9039.0
2015-11-23 13:45:00,45.36,45.36,45.34,45.34,16035.0,35.5251,35.5251,35.5094,35.5094,16035.0
2015-11-23 13:50:00,45.34,45.39,45.34,45.39,16371.0,35.5094,35.5486,35.5094,35.5486,16371.0
2015-11-23 13:55:00,45.39,45.41,45.35,45.35,21946.0,35.5486,35.5642,35.5172,35.5172,21946.0
2015-11-23 14:00:00,45.35,45.38,45.33,45.36,86508.0,35.5172,35.5407,35.5016,35.5251,86508.0
2015-11-23 14:05:00,45.37,45.37,45.33,45.33,35760.0,35.5329,35.5329,35.5016,35.5016,35760.0
2015-11-23 14:10:00,45.32,45.34,45.3,45.32,24150.0,35.4937,35.5094,35.4781,35.4937,24150.0
2015-11-23 14:15:00,45.31,45.32,45.23,45.24,40513.0,35.4859,35.4937,35.4233,35.4311,40513.0
2015-11-23 14:20:00,45.24,45.24,45.2,45.23,8552.0,35.4311,35.4311,35.3998,35.4233,8552.0
2015-11-23 14:25:00,45.22,45.28,45.21,45.28,11786.0,35.4154,35.4624,35.4076,35.4624,11786.0
2015-11-23 14:30:00,45.27,45.27,45.25,45.26,15406.0,35.4546,35.4546,35.4389,35.4467,15406.0
2015-11-23 14:35:00,45.26,45.26,45.19,45.21,12807.0,35.4467,35.4467,35.3919,35.4076,12807.0
2015-11-23 14:40:00,45.21,45.23,45.2,45.21,13979.0,35.4076,35.4233,35.3998,35.4076,13979.0
2015-11-23 14:45:00,45.2,45.22,45.2,45.22,40771.0,35.3998,35.4154,35.3998,35.4154,40771.0
2015-11-23 14:50:00,45.23,45.27,45.22,45.25,52664.0,35.4233,35.4546,35.4154,35.4389,52664.0
2015-11-23 14:55:00,45.26,45.29,45.26,45.29,15616.0,35.4467,35.4702,35.4467,35.4702,15616.0
2015-11-23 15:00:00,45.29,45.3,45.26,45.26,27789.0,35.4702,35.4781,35.4467,35.4467,27789.0
2015-11-23 15:05:00,45.26,45.28,45.26,45.27,35983.0,35.4467,35.4624,35.4467,35.4546,35983.0
2015-11-23 15:10:00,45.26,45.29,45.26,45.28,24597.0,35.4467,35.4702,35.4467,35.4624,24597.0
2015-11-23 15:15:00,45.28,45.28,45.24,45.27,9787.0,35.4624,35.4624,35.4311,35.4546,9787.0
2015-11-23 15:20:00,45.27,45.28,45.25,45.27,23460.0,35.4546,35.4624,35.4389,35.4546,23460.0
2015-11-23 15:25:00,45.27,45.3,45.27,45.3,46713.0,35.4546,35.4781,35.4546,35.4781,46713.0
2015-11-23 15:30:00,45.3,45.36,45.29,45.36,46036.0,35.4781,35.5251,35.4702,35.5251,46036.0
2015-11-23 15:35:00,45.36,45.36,45.34,45.34,38583.0,35.5251,35.5251,35.5094,35.5094,38583.0
2015-11-23 15:40:00,45.34,45.34,45.28,45.28,25772.0,35.5094,35.5094,35.4624,35.4624,25772.0
2015-11-23 15:45:00,45.28,45.31,45.27,45.27,36486.0,35.4624,35.4859,35.4546,35.4546,36486.0
2015-11-23 15:50:00,45.28,45.3,45.26,45.27,34904.0,35.4624,35.4781,35.4467,35.4546,34904.0
2015-11-23 15:55:00,45.27,45.3,45.26,45.28,74537.0,35.4546,35.4781,35.4467,35.4624,74537.0
2015-11-24 09:30:00,45.02,45.17,45.02,45.05,44084.0,35.2588,35.3763,35.2588,35.2823,44084.0
2015-11-24 09:35:00,45.06,45.17,44.98,45.17,73821.0,35.2901,35.3763,35.2275,35.3763,73821.0
2015-11-24 09:40:00,45.18,45.22,45.06,45.19,54664.0,35.3841,35.4154,35.2901,35.3919,54664.0
2015-11-24 09:45:00,45.19,45.2,45.06,45.07,45504.0,35.3919,35.3998,35.2901,35.2979,45504.0
2015-11-24 09:50:00,45.07,45.16,45.02,45.15,54692.0,35.2979,35.3684,35.2588,35.3606,54692.0
2015-11-24 09:55:00,45.16,45.17,45.07,45.15,34156.0,35.3684,35.3763,35.2979,35.3606,34156.0
2015-11-24 10:00:00,45.12,45.17,45.08,45.16,39178.0,35.3371,35.3763,35.3058,35.3684,39178.0
2015-11-24 10:05:00,45.16,45.21,45.12,45.16,33329.0,35.3684,35.4076,35.3371,35.3684,33329.0
2015-11-24 10:10:00,45.16,45.18,45.1,45.12,37629.0,35.3684,35.3841,35.3214,35.3371,37629.0
2015-11-24 10:15:00,45.12,45.18,45.09,45.13,20157.0,35.3371,35.3841,35.3136,35.3449,20157.0
2015-11-24 10:20:00,45.11,45.19,45.11,45.17,49012.0,35.3293,35.3919,35.3293,35.3763,49012.0
2015-11-24 10:25:00,45.16,45.17,45.08,45.1,59758.0,35.3684,35.3763,35.3058,35.3214,59758.0
2015-11-24 10:30:00,45.09,45.15,45.06,45.14,70095.0,35.3136,35.3606,35.2901,35.3528,70095.0
2015-11-24 10:35:00,45.13,45.17,45.07,45.1,49137.0,35.3449,35.3763,35.2979,35.3214,49137.0
2015-11-24 10:40:00,45.11,45.13,45.03,45.03,27616.0,35.3293,35.3449,35.2666,35.2666,27616.0
2015-11-24 10:45:00,45.03,45.04,44.99,44.99,28279.0,35.2666,35.2744,35.2353,35.2353,28279.0
2015-11-24 10:50:00,45.0,45.02,44.96,44.98,37829.0,35.2431,35.2588,35.2118,35.2275,37829.0
2015-11-24 10:55:00,44.98,45.02,44.98,45.0,114332.0,35.2275,35.2588,35.2275,35.2431,114332.0
2015-11-24 11:00:00,44.99,45.0,44.93,45.0,40694.0,35.2353,35.2431,35.1883,35.2431,40694.0
2015-11-24 11:05:00,45.0,45.07,45.0,45.06,28619.0,35.2431,35.2979,35.2431,35.2901,28619.0
2015-11-24 11:10:00,45.07,45.07,45.02,45.05,22958.0,35.2979,35.2979,35.2588,35.2823,22958.0
2015-11-24 11:15:00,45.06,45.12,45.05,45.08,60984.0,35.2901,35.3371,35.2823,35.3058,60984.0
2015-11-24 11:20:00,45.08,45.16,45.06,45.15,86696.0,35.3058,35.3684,35.2901,35.3606,86696.0
2015-11-24 11:25:00,45.16,45.19,45.08,45.09,67010.0,35.3684,35.3919,35.3058,35.3136,67010.0
2015-11-24 11:30:00,45.09,45.14,45.09,45.11,37162.0,35.3136,35.3528,35.3136,35.3293,37162.0
2015-11-24 11:35:00,45.11,45.24,45.11,45.2,47240.0,35.3293,35.4311,35.3293,35.3998,47240.0
2015-11-24 11:40:00,45.2,45.25,45.19,45.21,26118.0,35.3998,35.4389,35.3919,35.4076,26118.0
2015-11-24 11:45:00,45.21,45.23,45.12,45.12,28463.0,35.4076,35.4233,35.3371,35.3371,28463.0
2015-11-24 11:50:00,45.13,45.25,45.12,45.18,41877.0,35.3449,35.4389,35.3371,35.3841,41877.0
2015-11-24 11:55:00,45.19,45.29,45.19,45.22,20103.0,35.3919,35.4702,35.3919,35.4154,20103.0
2015-11-24 12:00:00,45.22,45.29,45.21,45.23,37003.0,35.4154,35.4702,35.4076,35.4233,37003.0
2015-11-24 12:05:00,45.22,45.24,45.18,45.2,23210.0,35.4154,35.4311,35.3841,35.3998,23210.0
2015-11-24 12:10:00,45.2,45.21,45.17,45.19,19444.0,35.3998,35.4076,35.3763,35.3919,19444.0
2015-11-24 12:15:00,45.19,45.19,45.09,45.1,14058.0,35.3919,35.3919,35.3136,35.3214,14058.0
2015-11-24 12:20:00,45.1,45.15,45.1,45.13,18618.0,35.3214,35.3606,35.3214,35.3449,18618.0
2015-11-24 12:25:00,45.13,45.14,45.07,45.13,15218.0,35.3449,35.3528,35.2979,35.3449,15218.0
2015-11-24 12:30:00,45.12,45.13,45.07,45.11,18738.0,35.3371,35.3449,35.2979,35.3293,18738.0
2015-11-24 12:35:00,45.11,45.12,45.09,45.1,13217.0,35.3293,35.3371,35.3136,35.3214,13217.0
2015-11-24 12:40:00,45.1,45.1,45.08,45.09,12261.0,35.3214,35.3214,35.3058,35.3136,12261.0
2015-11-24 12:45:00,45.08,45.09,45.04,45.08,30342.0,35.3058,35.3136,35.2744,35.3058,30342.0
2015-11-24 12:50:00,45.08,45.11,45.08,45.11,21174.0,35.3058,35.3293,35.3058,35.3293,21174.0
2015-11-24 12:55:00,45.11,45.17,45.11,45.16,18435.0,35.3293,35.3763,35.3293,35.3684,18435.0
2015-11-24 13:00:00,45.16,45.26,45.16,45.24,40260.0,35.3684,35.4467,35.3684,35.4311,40260.0
2015-11-24 13:05:00,45.25,45.35,45.25,45.34,29347.0,35.4389,35.5172,35.4389,35.5094,29347.0
2015-11-24 13:10:00,45.34,45.37,45.28,45.3,30605.0,35.5094,35.5329,35.4624,35.4781,30605.0
2015-11-24 13:15:00,45.3,45.31,45.26,45.26,27407.0,35.4781,35.4859,35.4467,35.4467,27407.0
2015-11-24 13:20:00,45.27,45.4,45.26,45.38,27217.0,35.4546,35.5564,35.4467,35.5407,27217.0
2015-11-24 13:25:00,45.37,45.45,45.37,45.39,18810.0,35.5329,35.5956,35.5329,35.5486,18810.0
2015-11-24 13:30:00,45.4,45.48,45.4,45.45,56715.0,35.5564,35.619,35.5564,35.5956,56715.0
2015-11-24 13:35:00,45.44,45.45,45.41,45.42,16628.0,35.5877,35.5956,35.5642,35.5721,16628.0
2015-11-24 13:40:00,45.42,45.48,45.41,45.41,49017.0,35.5721,35.619,35.5642,35.5642,49017.0
2015-11-24 13:45:00,45.4,45.42,45.34,45.34,19344.0,35.5564,35.5721,35.5094,35.5094,19344.0
2015-11-24 13:50:00,45.34,45.37,45.31,45.32,32956.0,35.5094,35.5329,35.4859,35.4937,32956.0
2015-11-24 13:55:00,45.31,45.38,45.29,45.38,28270.0,35.4859,35.5407,35.4702,35.5407,28270.0
2015-11-24 14:00:00,45.39,45.45,45.38,45.44,43217.0,35.5486,35.5956,35.5407,35.5877,43217.0
2015-11-24 14:05:00,45.45,45.49,45.43,45.45,29125.0,35.5956,35.6269,35.5799,35.5956,29125.0
2015-11-24 14:10:00,45.46,45.47,45.35,45.36,39829.0,35.6034,35.6112,35.5172,35.5251,39829.0
2015-11-24 14:15:00,45.36,45.41,45.34,45.4,31235.0,35.5251,35.5642,35.5094,35.5564,31235.0
2015-11-24 14:20:00,45.4,45.4,45.36,45.37,21552.0,35.5564,35.5564,35.5251,35.5329,21552.0
2015-11-24 14:25:00,45.37,45.46,45.36,45.41,44198.0,35.5329,35.6034,35.5251,35.5642,44198.0
2015-11-24 14:30:00,45.4,45.5,45.38,45.49,59988.0,35.5564,35.6347,35.5407,35.6269,59988.0
2015-11-24 14:35:00,45.49,45.52,45.45,45.45,37302.0,35.6269,35.6504,35.5956,35.5956,37302.0
2015-11-24 14:40:00,45.45,45.46,45.43,45.45,31335.0,35.5956,35.6034,35.5799,35.5956,31335.0
2015-11-24 14:45:00,45.45,45.48,45.44,45.44,60004.0,35.5956,35.619,35.5877,35.5877,60004.0
2015-11-24 14:50:00,45.45,45.53,45.44,45.52,53128.0,35.5956,35.6582,35.5877,35.6504,53128.0
2015-11-24 14:55:00,45.53,45.54,45.47,45.47,28257.0,35.6582,35.666,35.6112,35.6112,28257.0
2015-11-24 15:00:00,45.48,45.49,45.44,45.47,38117.0,35.619,35.6269,35.5877,35.6112,38117.0
2015-11-24 15:05:00,45.48,45.55,45.46,45.54,40475.0,35.619,35.6739,35.6034,35.666,40475.0
2015-11-24 15:10:00,45.53,45.56,45.51,45.53,48814.0,35.6582,35.6817,35.6425,35.6582,48814.0
2015-11-24 15:15:00,45.52,45.6,45.52,45.55,57387.0,35.6504,35.713,35.6504,35.6739,57387.0
2015-11-24 15:20:00,45.55,45.61,45.53,45.57,56851.0,35.6739,35.7209,35.6582,35.6895,56851.0
2015-11-24 15:25:00,45.58,45.6,45.55,45.57,47268.0,35.6974,35.713,35.6739,35.6895,47268.0
2015-11-24 15:30:00,45.56,45.6,45.54,45.59,62844.0,35.6817,35.713,35.666,35.7052,62844.0
2015-11-24 15:35:00,45.6,45.63,45.55,45.57,60255.0,35.713,35.7365,35.6739,35.6895,60255.0
2015-11-24 15:40:00,45.58,45.59,45.55,45.58,45173.0,35.6974,35.7052,35.6739,35.6974,45173.0
2015-11-24 15:45:00,45.58,45.59,45.53,45.56,72799.0,35.6974,35.7052,35.6582,35.6817,72799.0
2015-11-24 15:50:00,45.56,45.56,45.52,45.54,43576.0,35.6817,35.6817,35.6504,35.666,43576.0
2015-11-24 15:55:00,45.55,45.57,45.49,45.5,303828.0,35.6739,35.6895,35.6269,35.6347,303828.0
2015-11-25 09:30:00,45.63,45.65,45.52,45.62,96342.0,35.7365,35.7522,35.6504,35.7287,96342.0
2015-11-25 09:35:00,45.62,45.62,45.33,45.51,47326.0,35.7287,35.7287,35.5016,35.6425,47326.0
2015-11-25 09:40:00,45.49,45.5,45.46,45.48,41774.0,35.6269,35.6347,35.6034,35.619,41774.0
2015-11-25 09:45:00,45.45,45.48,45.4,45.43,56470.0,35.5956,35.619,35.5564,35.5799,56470.0
2015-11-25 09:50:00,45.43,45.49,45.41,45.48,55488.0,35.5799,35.6269,35.5642,35.619,55488.0
2015-11-25 09:55:00,45.47,45.55,45.47,45.53,172585.0,35.6112,35.6739,35.6112,35.6582,172585.0
2015-11-25 10:00:00,45.53,45.54,45.45,45.53,32494.0,35.6582,35.666,35.5956,35.6582,32494.0
2015-11-25 10:05:00,45.54,45.65,45.54,45.58,173310.0,35.666,35.7522,35.666,35.6974,173310.0
2015-11-25 10:10:00,45.59,45.69,45.58,45.67,93712.0,35.7052,35.7835,35.6974,35.7679,93712.0
2015-11-25 10:15:00,45.66,45.67,45.6,45.62,39089.0,35.76,35.7679,35.713,35.7287,39089.0
2015-11-25 10:20:00,45.62,45.63,45.56,45.58,36417.0,35.7287,35.7365,35.6817,35.6974,36417.0
2015-11-25 10:25:00,45.58,45.6,45.57,45.58,25530.0,35.6974,35.713,35.6895,35.6974,25530.0
2015-11-25 10:30:00,45.57,45.64,45.56,45.63,18445.0,35.6895,35.7444,35.6817,35.7365,18445.0
2015-11-25 10:35:00,45.62,45.62,45.58,45.59,21555.0,35.7287,35.7287,35.6974,35.7052,21555.0
2015-11-25 10:40:00,45.58,45.6,45.56,45.58,21115.0,35.6974,35.713,35.6817,35.6974,21115.0
2015-11-25 10:45:00,45.59,45.61,45.55,45.56,47750.0,35.7052,35.7209,35.6739,35.6817,47750.0
2015-11-25 10:50:00,45.56,45.59,45.54,45.57,20733.0,35.6817,35.7052,35.666,35.6895,20733.0
2015-11-25 10:55:00,45.58,45.59,45.53,45.53,10562.0,35.6974,35.7052,35.6582,35.6582,10562.0
2015-11-25 11:00:00,45.53,45.53,45.48,45.49,54279.0,35.6582,35.6582,35.619,35.6269,54279.0
2015-11-25 11:05:00,45.49,45.49,45.41,45.46,17204.0,35.6269,35.6269,35.5642,35.6034,17204.0
2015-11-25 11:10:00,45.46,45.46,45.39,45.41,41192.0,35.6034,35.6034,35.5486,35.5642,41192.0
2015-11-25 11:15:00,45.41,45.45,45.38,45.45,47207.0,35.5642,35.5956,35.5407,35.5956,47207.0
2015-11-25 11:20:00,45.45,45.48,45.44,45.48,27380.0,35.5956,35.619,35.5877,35.619,27380.0
2015-11-25 11:25:00,45.48,45.5,45.44,45.47,56786.0,35.619,35.6347,35.5877,35.6112,56786.0
2015-11-25 11:30:00,45.48,45.51,45.45,45.47,16597.0,35.619,35.6425,35.5956,35.6112,16597.0
2015-11-25 11:35:00,45.46,45.48,45.44,45.45,21660.0,35.6034,35.619,35.5877,35.5956,21660.0
2015-11-25 11:40:00,45.45,45.45,45.41,45.42,18834.0,35.5956,35.5956,35.5642,35.5721,18834.0
2015-11-25 11:45:00,45.42,45.42,45.36,45.38,14290.0,35.5721,35.5721,35.5251,35.5407,14290.0
2015-11-25 11:50:00,45.38,45.43,45.37,45.41,23575.0,35.5407,35.5799,35.5329,35.5642,23575.0
2015-11-25 11:55:00,45.41,45.45,45.41,45.45,10686.0,35.5642,35.5956,35.5642,35.5956,10686.0
2015-11-25 12:00:00,45.46,45.52,45.46,45.51,40320.0,35.6034,35.6504,35.6034,35.6425,40320.0
2015-11-25 12:05:00,45.51,45.59,45.51,45.58,47566.0,35.6425,35.7052,35.6425,35.6974,47566.0
2015-11-25 12:10:00,45.58,45.64,45.57,45.64,26667.0,35.6974,35.7444,35.6895,35.7444,26667.0
2015-11-25 12:15:00,45.64,45.69,45.63,45.66,61575.0,35.7444,35.7835,35.7365,35.76,61575.0
2015-11-25 12:20:00,45.66,45.69,45.65,45.67,28745.0,35.76,35.7835,35.7522,35.7679,28745.0
2015-11-25 12:25:00,45.68,45.69,45.62,45.62,23401.0,35.7757,35.7835,35.7287,35.7287,23401.0
2015-11-25 12:30:00,45.62,45.63,45.61,45.61,13075.0,35.7287,35.7365,35.7209,35.7209,13075.0
2015-11-25 12:35:00,45.62,45.62,45.51,45.53,39446.0,35.7287,35.7287,35.6425,35.6582,39446.0
2015-11-25 12:40:00,45.52,45.55,45.49,45.54,81728.0,35.6504,35.6739,35.6269,35.666,81728.0
2015-11-25 12:45:00,45.54,45.56,45.49,45.49,27315.0,35.666,35.6817,35.6269,35.6269,27315.0
2015-11-25 12:50:00,45.49,45.54,45.49,45.54,25654.0,35.6269,35.666,35.6269,35.666,25654.0
2015-11-25 12:55:00,45.53,45.57,45.5,45.5,129755.0,35.6582,35.6895,35.6347,35.6347,129755.0
2015-11-25 13:00:00,45.5,45.51,45.48,45.49,75720.0,35.6347,35.6425,35.619,35.6269,75720.0
2015-11-25 13:05:00,45.49,45.52,45.47,45.52,20452.0,35.6269,35.6504,35.6112,35.6504,20452.0
2015-11-25 13:10:00,45.52,45.52,45.43,45.44,32678.0,35.6504,35.6504,35.5799,35.5877,32678.0
2015-11-25 13:15:00,45.44,45.48,45.43,45.45,10896.0,35.5877,35.619,35.5799,35.5956,10896.0
2015-11-25 13:20:00,45.46,45.5,45.44,45.47,12860.0,35.6034,35.6347,35.5877,35.6112,12860.0
2015-11-25 13:25:00,45.47,45.56,45.46,45.55,22083.0,35.6112,35.6817,35.6034,35.6739,22083.0
2015-11-25 13:30:00,45.54,45.59,45.54,45.55,40884.0,35.666,35.7052,35.666,35.6739,40884.0
2015-11-25 13:35:00,45.55,45.6,45.51,45.52,36022.0,35.6739,35.713,35.6425,35.6504,36022.0
2015-11-25 13:40:00,45.51,45.51,45.44,45.48,41414.0,35.6425,35.6425,35.5877,35.619,41414.0
2015-11-25 13:45:00,45.48,45.49,45.43,45.43,19688.0,35.619,35.6269,35.5799,35.5799,19688.0
2015-11-25 13:50:00,45.43,45.45,45.41,45.42,24499.0,35.5799,35.5956,35.5642,35.5721,24499.0
2015-11-25 13:55:00,45.4,45.42,45.37,45.42,29734.0,35.5564,35.5721,35.5329,35.5721,29734.0
2015-11-25 14:00:00,45.42,45.46,45.42,45.45,26427.0,35.5721,35.6034,35.5721,35.5956,26427.0
2015-11-25 14:05:00,45.45,45.45,45.36,45.38,12752.0,35.5956,35.5956,35.5251,35.5407,12752.0
2015-11-25 14:10:00,45.39,45.42,45.38,45.38,28352.0,35.5486,35.5721,35.5407,35.5407,28352.0
2015-11-25 14:15:00,45.39,45.41,45.36,45.41,39600.0,35.5486,35.5642,35.5251,35.5642,39600.0
2015-11-25 14:20:00,45.41,45.46,45.41,45.42,23328.0,35.5642,35.6034,35.5642,35.5721,23328.0
2015-11-25 14:25:00,45.41,45.45,45.4,45.43,13542.0,35.5642,35.5956,35.5564,35.5799,13542.0
2015-11-25 14:30:00,45.44,45.53,45.44,45.51,23751.0,35.5877,35.6582,35.5877,35.6425,23751.0
2015-11-25 14:35:00,45.51,45.52,45.47,45.5,26546.0,35.6425,35.6504,35.6112,35.6347,26546.0
2015-11-25 14:40:00,45.5,45.52,45.49,45.51,17623.0,35.6347,35.6504,35.6269,35.6425,17623.0
2015-11-25 14:45:00,45.51,45.52,45.47,45.51,27826.0,35.6425,35.6504,35.6112,35.6425,27826.0
2015-11-25 14:50:00,45.51,45.52,45.48,45.51,27565.0,35.6425,35.6504,35.619,35.6425,27565.0
2015-11-25 14:55:00,45.51,45.57,45.47,45.54,63274.0,35.6425,35.6895,35.6112,35.666,63274.0
2015-11-25 15:00:00,45.55,45.6,45.54,45.6,14604.0,35.6739,35.713,35.666,35.713,14604.0
2015-11-25 15:05:00,45.6,45.6,45.57,45.59,15103.0,35.713,35.713,35.6895,35.7052,15103.0
2015-11-25 15:10:00,45.58,45.59,45.56,45.58,20964.0,35.6974,35.7052,35.6817,35.6974,20964.0
2015-11-25 15:15:00,45.58,45.62,45.57,45.59,40092.0,35.6974,35.7287,35.6895,35.7052,40092.0
2015-11-25 15:20:00,45.59,45.59,45.55,45.55,17372.0,35.7052,35.7052,35.6739,35.6739,17372.0
2015-11-25 15:25:00,45.55,45.63,45.55,45.61,43918.0,35.6739,35.7365,35.6739,35.7209,43918.0
2015-11-25 15:30:00,45.62,45.62,45.58,45.6,35005.0,35.7287,35.7287,35.6974,35.713,35005.0
2015-11-25 15:35:00,45.6,45.61,45.57,45.59,83895.0,35.713,35.7209,35.6895,35.7052,83895.0
2015-11-25 15:40:00,45.58,45.61,45.58,45.6,74092.0,35.6974,35.7209,35.6974,35.713,74092.0
2015-11-25 15:45:00,45.6,45.6,45.57,45.59,76264.0,35.713,35.713,35.6895,35.7052,76264.0
2015-11-25 15:50:00,45.6,45.61,45.59,45.59,108656.0,35.713,35.7209,35.7052,35.7052,108656.0
2015-11-25 15:55:00,45.59,45.6,45.58,45.58,77288.0,35.7052,35.713,35.6974,35.6974,77288.0
2015-11-27 09:30:00,45.73,45.73,45.49,45.56,68847.0,35.8148,35.8148,35.6269,35.6817,68847.0
2015-11-27 09:35:00,45.52,45.52,45.34,45.4,25672.0,35.6504,35.6504,35.5094,35.5564,25672.0
2015-11-27 09:40:00,45.41,45.61,45.4,45.52,56082.0,35.5642,35.7209,35.5564,35.6504,56082.0
2015-11-27 09:45:00,45.51,45.51,45.38,45.46,40474.0,35.6425,35.6425,35.5407,35.6034,40474.0
2015-11-27 09:50:00,45.45,45.45,45.35,45.39,21012.0,35.5956,35.5956,35.5172,35.5486,21012.0
2015-11-27 09:55:00,45.4,45.44,45.34,45.44,41319.0,35.5564,35.5877,35.5094,35.5877,41319.0
2015-11-27 10:00:00,45.43,45.44,45.32,45.32,26528.0,35.5799,35.5877,35.4937,35.4937,26528.0
2015-11-27 10:05:00,45.33,45.39,45.31,45.39,19560.0,35.5016,35.5486,35.4859,35.5486,19560.0
2015-11-27 10:10:00,45.39,45.41,45.35,45.4,37252.0,35.5486,35.5642,35.5172,35.5564,37252.0
2015-11-27 10:15:00,45.39,45.43,45.36,45.41,42638.0,35.5486,35.5799,35.5251,35.5642,42638.0
2015-11-27 10:20:00,45.44,45.46,45.41,45.41,59911.0,35.5877,35.6034,35.5642,35.5642,59911.0
2015-11-27 10:25:00,45.41,45.46,45.4,45.44,12635.0,35.5642,35.6034,35.5564,35.5877,12635.0
2015-11-27 10:30:00,45.47,45.53,45.46,45.48,15574.0,35.6112,35.6582,35.6034,35.619,15574.0
2015-11-27 10:35:00,45.48,45.53,45.44,45.46,6654.0,35.619,35.6582,35.5877,35.6034,6654.0
2015-11-27 10:40:00,45.45,45.5,45.41,45.49,9739.0,35.5956,35.6347,35.5642,35.6269,9739.0
2015-11-27 10:45:00,45.49,45.58,45.49,45.55,10615.0,35.6269,35.6974,35.6269,35.6739,10615.0
2015-11-27 10:50:00,45.53,45.56,45.51,45.54,10672.0,35.6582,35.6817,35.6425,35.666,10672.0
2015-11-27 10:55:00,45.54,45.55,45.47,45.55,25484.0,35.666,35.6739,35.6112,35.6739,25484.0
2015-11-27 11:00:00,45.56,45.63,45.55,45.63,26182.0,35.6817,35.7365,35.6739,35.7365,26182.0
2015-11-27 11:05:00,45.62,45.64,45.57,45.61,44991.0,35.7287,35.7444,35.6895,35.7209,44991.0
2015-11-27 11:10:00,45.61,45.62,45.57,45.6,17420.0,35.7209,35.7287,35.6895,35.713,17420.0
2015-11-27 11:15:00,45.61,45.69,45.6,45.68,20520.0,35.7209,35.7835,35.713,35.7757,20520.0
2015-11-27 11:20:00,45.68,45.69,45.59,45.64,14112.0,35.7757,35.7835,35.7052,35.7444,14112.0
2015-11-27 11:25:00,45.63,45.7,45.63,45.64,21740.0,35.7365,35.7913,35.7365,35.7444,21740.0
2015-11-27 11:30:00,45.64,45.69,45.57,45.57,16582.0,35.7444,35.7835,35.6895,35.6895,16582.0
2015-11-27 11:35:00,45.57,45.6,45.53,45.54,21504.0,35.6895,35.713,35.6582,35.666,21504.0
2015-11-27 11:40:00,45.52,45.53,45.46,45.46,16079.0,35.6504,35.6582,35.6034,35.6034,16079.0
2015-11-27 11:45:00,45.46,45.46,45.4,45.41,10940.0,35.6034,35.6034,35.5564,35.5642,10940.0
2015-11-27 11:50:00,45.41,45.41,45.31,45.31,39451.0,35.5642,35.5642,35.4859,35.4859,39451.0
2015-11-27 11:55:00,45.3,45.35,45.29,45.34,29688.0,35.4781,35.5172,35.4702,35.5094,29688.0
2015-11-27 12:00:00,45.35,45.39,45.31,45.36,20243.0,35.5172,35.5486,35.4859,35.5251,20243.0
2015-11-27 12:05:00,45.35,45.42,45.35,45.4,19109.0,35.5172,35.5721,35.5172,35.5564,19109.0
2015-11-27 12:10:00,45.39,45.42,45.38,45.42,20639.0,35.5486,35.5721,35.5407,35.5721,20639.0
2015-11-27 12:15:00,45.42,45.5,45.42,45.49,38381.0,35.5721,35.6347,35.5721,35.6269,38381.0
2015-11-27 12:20:00,45.49,45.49,45.46,45.48,25994.0,35.6269,35.6269,35.6034,35.619,25994.0
2015-11-27 12:25:00,45.48,45.55,45.48,45.55,16436.0,35.619,35.6739,35.619,35.6739,16436.0
2015-11-27 12:30:00,45.54,45.58,45.54,45.57,10970.0,35.666,35.6974,35.666,35.6895,10970.0
2015-11-27 12:35:00,45.58,45.6,45.56,45.58,14326.0,35.6974,35.713,35.6817,35.6974,14326.0
2015-11-27 12:40:00,45.58,45.61,45.57,45.57,17864.0,35.6974,35.7209,35.6895,35.6895,17864.0
2015-11-27 12:45:00,45.58,45.64,45.58,45.63,16245.0,35.6974,35.7444,35.6974,35.7365,16245.0
2015-11-27 12:50:00,45.64,45.71,45.63,45.71,89008.0,35.7444,35.7992,35.7365,35.7992,89008.0
2015-11-27 12:55:00,45.7,45.71,45.67,45.68,97533.0,35.7913,35.7992,35.7679,35.7757,97533.0
2015-11-30 09:30:00,45.89,45.95,45.7,45.7,92248.0,35.9402,35.9871,35.7913,35.7913,92248.0
2015-11-30 09:35:00,45.7,45.85,45.64,45.81,44212.0,35.7913,35.9088,35.7444,35.8775,44212.0
2015-11-30 09:40:00,45.8,45.87,45.71,45.71,110867.0,35.8697,35.9245,35.7992,35.7992,110867.0
2015-11-30 09:45:00,45.77,45.78,45.64,45.76,102299.0,35.8462,35.854,35.7444,35.8383,102299.0
2015-11-30 09:50:00,45.75,45.77,45.62,45.67,80927.0,35.8305,35.8462,35.7287,35.7679,80927.0
2015-11-30 09:55:00,45.67,45.69,45.59,45.6,41380.0,35.7679,35.7835,35.7052,35.713,41380.0
2015-11-30 10:00:00,45.58,45.62,45.53,45.53,69710.0,35.6974,35.7287,35.6582,35.6582,69710.0
2015-11-30 10:05:00,45.53,45.6,45.51,45.6,118938.0,35.6582,35.713,35.6425,35.713,118938.0
2015-11-30 10:10:00,45.61,45.72,45.58,45.67,149974.0,35.7209,35.807,35.6974,35.7679,149974.0
2015-11-30 10:15:00,45.68,45.77,45.66,45.75,34186.0,35.7757,35.8462,35.76,35.8305,34186.0
2015-11-30 10:20:00,45.75,45.81,45.72,45.76,37072.0,35.8305,35.8775,35.807,35.8383,37072.0
2015-11-30 10:25:00,45.76,45.8,45.72,45.79,47838.0,35.8383,35.8697,35.807,35.8618,47838.0
2015-11-30 10:30:00,45.79,45.82,45.73,45.82,77847.0,35.8618,35.8853,35.8148,35.8853,77847.0
2015-11-30 10:35:00,45.82,45.87,45.79,45.81,57391.0,35.8853,35.9245,35.8618,35.8775,57391.0
2015-11-30 10:40:00,45.81,45.85,45.79,45.84,33802.0,35.8775,35.9088,35.8618,35.901,33802.0
2015-11-30 10:45:00,45.83,45.93,45.81,45.9,87020.0,35.8932,35.9715,35.8775,35.948,87020.0
2015-11-30 10:50:00,45.91,45.92,45.81,45.81,21249.0,35.9558,35.9636,35.8775,35.8775,21249.0
2015-11-30 10:55:00,45.82,45.85,45.8,45.81,24352.0,35.8853,35.9088,35.8697,35.8775,24352.0
2015-11-30 11:00:00,45.81,45.82,45.73,45.73,47800.0,35.8775,35.8853,35.8148,35.8148,47800.0
2015-11-30 11:05:00,45.73,45.74,45.7,45.72,17064.0,35.8148,35.8227,35.7913,35.807,17064.0
2015-11-30 11:10:00,45.73,45.78,45.71,45.75,17847.0,35.8148,35.854,35.7992,35.8305,17847.0
2015-11-30 11:15:00,45.75,45.8,45.72,45.73,33247.0,35.8305,35.8697,35.807,35.8148,33247.0
2015-11-30 11:20:00,45.73,45.74,45.66,45.66,11339.0,35.8148,35.8227,35.76,35.76,11339.0
2015-11-30 11:25:00,45.66,45.66,45.6,45.63,26582.0,35.76,35.76,35.713,35.7365,26582.0
2015-11-30 11:30:00,45.63,45.67,45.6,45.65,20204.0,35.7365,35.7679,35.713,35.7522,20204.0
2015-11-30 11:35:00,45.63,45.65,45.62,45.63,13431.0,35.7365,35.7522,35.7287,35.7365,13431.0
2015-11-30 11:40:00,45.62,45.68,45.58,45.67,58876.0,35.7287,35.7757,35.6974,35.7679,58876.0
2015-11-30 11:45:00,45.67,45.73,45.66,45.67,115149.0,35.7679,35.8148,35.76,35.7679,115149.0
2015-11-30 11:50:00,45.66,45.68,45.64,45.68,15913.0,35.76,35.7757,35.7444,35.7757,15913.0
2015-11-30 11:55:00,45.68,45.7,45.67,45.68,14140.0,35.7757,35.7913,35.7679,35.7757,14140.0
2015-11-30 12:00:00,45.68,45.68,45.63,45.67,18238.0,35.7757,35.7757,35.7365,35.7679,18238.0
2015-11-30 12:05:00,45.67,45.7,45.66,45.66,11352.0,35.7679,35.7913,35.76,35.76,11352.0
2015-11-30 12:10:00,45.67,45.69,45.66,45.68,12536.0,35.7679,35.7835,35.76,35.7757,12536.0
2015-11-30 12:15:00,45.68,45.72,45.67,45.71,28010.0,35.7757,35.807,35.7679,35.7992,28010.0
2015-11-30 12:20:00,45.71,45.72,45.65,45.66,50545.0,35.7992,35.807,35.7522,35.76,50545.0
2015-11-30 12:25:00,45.67,45.69,45.65,45.67,6301.0,35.7679,35.7835,35.7522,35.7679,6301.0
2015-11-30 12:30:00,45.67,45.67,45.62,45.62,9589.0,35.7679,35.7679,35.7287,35.7287,9589.0
2015-11-30 12:35:00,45.63,45.65,45.61,45.62,43481.0,35.7365,35.7522,35.7209,35.7287,43481.0
2015-11-30 12:40:00,45.61,45.66,45.6,45.64,9986.0,35.7209,35.76,35.713,35.7444,9986.0
2015-11-30 12:45:00,45.65,45.67,45.63,45.65,12407.0,35.7522,35.7679,35.7365,35.7522,12407.0
2015-11-30 12:50:00,45.64,45.65,45.6,45.61,16012.0,35.7444,35.7522,35.713,35.7209,16012.0
2015-11-30 12:55:00,45.61,45.61,45.56,45.57,7281.0,35.7209,35.7209,35.6817,35.6895,7281.0
2015-11-30 13:00:00,45.56,45.66,45.56,45.65,21048.0,35.6817,35.76,35.6817,35.7522,21048.0
2015-11-30 13:05:00,45.66,45.66,45.62,45.62,12370.0,35.76,35.76,35.7287,35.7287,12370.0
2015-11-30 13:10:00,45.62,45.64,45.61,45.63,13753.0,35.7287,35.7444,35.7209,35.7365,13753.0
2015-11-30 13:15:00,45.62,45.67,45.61,45.66,117144.0,35.7287,35.7679,35.7209,35.76,117144.0
2015-11-30 13:20:00,45.65,45.73,45.64,45.73,158370.0,35.7522,35.8148,35.7444,35.8148,158370.0
2015-11-30 13:25:00,45.74,45.8,45.73,45.78,43720.0,35.8227,35.8697,35.8148,35.854,43720.0
2015-11-30 13:30:00,45.78,45.8,45.75,45.77,51658.0,35.854,35.8697,35.8305,35.8462,51658.0
2015-11-30 13:35:00,45.78,45.78,45.75,45.76,32080.0,35.854,35.854,35.8305,35.8383,32080.0
2015-11-30 13:40:00,45.76,45.8,45.75,45.77,29254.0,35.8383,35.8697,35.8305,35.8462,29254.0
2015-11-30 13:45:00,45.78,45.82,45.77,45.82,15246.0,35.854,35.8853,35.8462,35.8853,15246.0
2015-11-30 13:50:00,45.82,45.83,45.79,45.82,17835.0,35.8853,35.8932,35.8618,35.8853,17835.0
2015-11-30 13:55:00,45.82,45.85,45.81,45.81,29728.0,35.8853,35.9088,35.8775,35.8775,29728.0
2015-11-30 14:00:00,45.8,45.82,45.77,45.78,30239.0,35.8697,35.8853,35.8462,35.854,30239.0
2015-11-30 14:05:00,45.78,45.79,45.74,45.78,63661.0,35.854,35.8618,35.8227,35.854,63661.0
2015-11-30 14:10:00,45.79,45.79,45.75,45.75,20216.0,35.8618,35.8618,35.8305,35.8305,20216.0
2015-11-30 14:15:00,45.76,45.82,45.75,45.8,25286.0,35.8383,35.8853,35.8305,35.8697,25286.0
2015-11-30 14:20:00,45.79,45.79,45.73,45.74,36938.0,35.8618,35.8618,35.8148,35.8227,36938.0
2015-11-30 14:25:00,45.74,45.74,45.7,45.73,13928.0,35.8227,35.8227,35.7913,35.8148,13928.0
2015-11-30 14:30:00,45.72,45.74,45.7,45.73,23572.0,35.807,35.8227,35.7913,35.8148,23572.0
2015-11-30 14:35:00,45.74,45.77,45.71,45.76,13549.0,35.8227,35.8462,35.7992,35.8383,13549.0
2015-11-30 14:40:00,45.75,45.78,45.74,45.78,16119.0,35.8305,35.854,35.8227,35.854,16119.0
2015-11-30 14:45:00,45.78,45.78,45.7,45.72,17802.0,35.854,35.854,35.7913,35.807,17802.0
2015-11-30 14:50:00,45.72,45.73,45.67,45.68,13574.0,35.807,35.8148,35.7679,35.7757,13574.0
2015-11-30 14:55:00,45.67,45.68,45.63,45.64,18069.0,35.7679,35.7757,35.7365,35.7444,18069.0
2015-11-30 15:00:00,45.64,45.64,45.6,45.62,37733.0,35.7444,35.7444,35.713,35.7287,37733.0
2015-11-30 15:05:00,45.61,45.64,45.59,45.63,18745.0,35.7209,35.7444,35.7052,35.7365,18745.0
2015-11-30 15:10:00,45.63,45.66,45.61,45.65,48245.0,35.7365,35.76,35.7209,35.7522,48245.0
2015-11-30 15:15:00,45.66,45.67,45.63,45.64,52307.0,35.76,35.7679,35.7365,35.7444,52307.0
2015-11-30 15:20:00,45.64,45.69,45.64,45.67,73007.0,35.7444,35.7835,35.7444,35.7679,73007.0
2015-11-30 15:25:00,45.67,45.68,45.64,45.67,43918.0,35.7679,35.7757,35.7444,35.7679,43918.0
2015-11-30 15:30:00,45.67,45.74,45.66,45.72,57397.0,35.7679,35.8227,35.76,35.807,57397.0
2015-11-30 15:35:00,45.72,45.75,45.72,45.73,34135.0,35.807,35.8305,35.807,35.8148,34135.0
2015-11-30 15:40:00,45.73,45.76,45.71,45.72,112349.0,35.8148,35.8383,35.7992,35.807,112349.0
2015-11-30 15:45:00,45.72,45.74,45.7,45.73,57299.0,35.807,35.8227,35.7913,35.8148,57299.0
2015-11-30 15:50:00,45.73,45.76,45.71,45.73,104690.0,35.8148,35.8383,35.7992,35.8148,104690.0
2015-11-30 15:55:00,45.73,45.74,45.64,45.65,137492.0,35.8148,35.8227,35.7444,35.7522,137492.0
2015-12-01 09:30:00,45.9,45.9,45.81,45.85,43815.0,35.948,35.948,35.8775,35.9088,43815.0
2015-12-01 09:35:00,45.84,46.03,45.81,46.02,60561.0,35.901,36.0498,35.8775,36.042,60561.0
2015-12-01 09:40:00,46.02,46.06,45.96,46.05,99676.0,36.042,36.0733,35.995,36.0655,99676.0
2015-12-01 09:45:00,46.05,46.05,45.94,45.97,44226.0,36.0655,36.0655,35.9793,36.0028,44226.0
2015-12-01 09:50:00,45.98,46.03,45.95,45.98,30799.0,36.0106,36.0498,35.9871,36.0106,30799.0
2015-12-01 09:55:00,45.99,46.0,45.93,45.96,34409.0,36.0185,36.0263,35.9715,35.995,34409.0
2015-12-01 10:00:00,45.93,45.93,45.76,45.77,113450.0,35.9715,35.9715,35.8383,35.8462,113450.0
2015-12-01 10:05:00,45.77,45.78,45.67,45.69,83606.0,35.8462,35.854,35.7679,35.7835,83606.0
2015-12-01 10:10:00,45.69,45.7,45.61,45.65,76262.0,35.7835,35.7913,35.7209,35.7522,76262.0
2015-12-01 10:15:00,45.65,45.65,45.5,45.6,87599.0,35.7522,35.7522,35.6347,35.713,87599.0
2015-12-01 10:20:00,45.61,45.66,45.56,45.63,31496.0,35.7209,35.76,35.6817,35.7365,31496.0
2015-12-01 10:25:00,45.62,45.73,45.62,45.72,36819.0,35.7287,35.8148,35.7287,35.807,36819.0
2015-12-01 10:30:00,45.71,45.75,45.65,45.66,43375.0,35.7992,35.8305,35.7522,35.76,43375.0
2015-12-01 10:35:00,45.67,45.75,45.67,45.71,16717.0,35.7679,35.8305,35.7679,35.7992,16717.0
2015-12-01 10:40:00,45.72,45.78,45.7,45.75,40663.0,35.807,35.854,35.7913,35.8305,40663.0
2015-12-01 10:45:00,45.74,45.79,45.7,45.78,27798.0,35.8227,35.8618,35.7913,35.854,27798.0
2015-12-01 10:50:00,45.77,45.8,45.7,45.7,15685.0,35.8462,35.8697,35.7913,35.7913,15685.0
2015-12-01 10:55:00,45.71,45.72,45.69,45.72,20041.0,35.7992,35.807,35.7835,35.807,20041.0
2015-12-01 11:00:00,45.73,45.74,45.68,45.7,13165.0,35.8148,35.8227,35.7757,35.7913,13165.0
2015-12-01 11:05:00,45.69,45.69,45.56,45.57,30591.0,35.7835,35.7835,35.6817,35.6895,30591.0
2015-12-01 11:10:00,45.56,45.58,45.52,45.52,10135.0,35.6817,35.6974,35.6504,35.6504,10135.0
2015-12-01 11:15:00,45.52,45.59,45.51,45.56,21403.0,35.6504,35.7052,35.6425,35.6817,21403.0
2015-12-01 11:20:00,45.56,45.61,45.55,45.57,78369.0,35.6817,35.7209,35.6739,35.6895,78369.0
2015-12-01 11:25:00,45.56,45.56,45.47,45.53,19610.0,35.6817,35.6817,35.6112,35.6582,19610.0
2015-12-01 11:30:00,45.53,45.58,45.51,45.51,67523.0,35.6582,35.6974,35.6425,35.6425,67523.0
2015-12-01 11:35:00,45.51,45.51,45.39,45.39,89372.0,35.6425,35.6425,35.5486,35.5486,89372.0
2015-12-01 11:40:00,45.38,45.43,45.38,45.43,36974.0,35.5407,35.5799,35.5407,35.5799,36974.0
2015-12-01 11:45:00,45.43,45.46,45.4,45.45,45347.0,35.5799,35.6034,35.5564,35.5956,45347.0
2015-12-01 11:50:00,45.45,45.46,45.4,45.42,20484.0,35.5956,35.6034,35.5564,35.5721,20484.0
2015-12-01 11:55:00,45.41,45.43,45.36,45.43,12337.0,35.5642,35.5799,35.5251,35.5799,12337.0
2015-12-01 12:00:00,45.43,45.48,45.42,45.44,15452.0,35.5799,35.619,35.5721,35.5877,15452.0
2015-12-01 12:05:00,45.44,45.51,45.44,45.5,10453.0,35.5877,35.6425,35.5877,35.6347,10453.0
2015-12-01 12:10:00,45.51,45.57,45.51,45.55,9197.0,35.6425,35.6895,35.6425,35.6739,9197.0
2015-12-01 12:15:00,45.54,45.56,45.51,45.53,19531.0,35.666,35.6817,35.6425,35.6582,19531.0
2015-12-01 12:20:00,45.53,45.6,45.52,45.59,12369.0,35.6582,35.713,35.6504,35.7052,12369.0
2015-12-01 12:25:00,45.6,45.6,45.49,45.5,26734.0,35.713,35.713,35.6269,35.6347,26734.0
2015-12-01 12:30:00,45.51,45.55,45.5,45.55,16608.0,35.6425,35.6739,35.6347,35.6739,16608.0
2015-12-01 12:35:00,45.55,45.63,45.55,45.63,20226.0,35.6739,35.7365,35.6739,35.7365,20226.0
2015-12-01 12:40:00,45.62,45.67,45.62,45.64,31432.0,35.7287,35.7679,35.7287,35.7444,31432.0
2015-12-01 12:45:00,45.65,45.7,45.63,45.66,69202.0,35.7522,35.7913,35.7365,35.76,69202.0
2015-12-01 12:50:00,45.65,45.73,45.65,45.72,20536.0,35.7522,35.8148,35.7522,35.807,20536.0
2015-12-01 12:55:00,45.73,45.75,45.7,45.73,109173.0,35.8148,35.8305,35.7913,35.8148,109173.0
2015-12-01 13:00:00,45.72,45.73,45.69,45.7,9254.0,35.807,35.8148,35.7835,35.7913,9254.0
2015-12-01 13:05:00,45.69,45.7,45.67,45.68,37772.0,35.7835,35.7913,35.7679,35.7757,37772.0
2015-12-01 13:10:00,45.68,45.7,45.64,45.65,41832.0,35.7757,35.7913,35.7444,35.7522,41832.0
2015-12-01 13:15:00,45.64,45.65,45.6,45.6,16736.0,35.7444,35.7522,35.713,35.713,16736.0
2015-12-01 13:20:00,45.6,45.68,45.6,45.67,11823.0,35.713,35.7757,35.713,35.7679,11823.0
2015-12-01 13:25:00,45.66,45.67,45.59,45.6,57626.0,35.76,35.7679,35.7052,35.713,57626.0
2015-12-01 13:30:00,45.6,45.65,45.58,45.64,277682.0,35.713,35.7522,35.6974,35.7444,277682.0
2015-12-01 13:35:00,45.64,45.68,45.63,45.66,70976.0,35.7444,35.7757,35.7365,35.76,70976.0
2015-12-01 13:40:00,45.66,45.71,45.66,45.68,151590.0,35.76,35.7992,35.76,35.7757,151590.0
2015-12-01 13:45:00,45.68,45.68,45.65,45.67,39576.0,35.7757,35.7757,35.7522,35.7679,39576.0
2015-12-01 13:50:00,45.67,45.7,45.64,45.67,12930.0,35.7679,35.7913,35.7444,35.7679,12930.0
2015-12-01 13:55:00,45.66,45.67,45.61,45.62,6962.0,35.76,35.7679,35.7209,35.7287,6962.0
2015-12-01 14:00:00,45.62,45.69,45.62,45.66,13984.0,35.7287,35.7835,35.7287,35.76,13984.0
2015-12-01 14:05:00,45.67,45.7,45.66,45.68,24896.0,35.7679,35.7913,35.76,35.7757,24896.0
2015-12-01 14:10:00,45.68,45.72,45.68,45.72,23389.0,35.7757,35.807,35.7757,35.807,23389.0
2015-12-01 14:15:00,45.71,45.72,45.66,45.7,37020.0,35.7992,35.807,35.76,35.7913,37020.0
2015-12-01 14:20:00,45.7,45.79,45.7,45.78,15814.0,35.7913,35.8618,35.7913,35.854,15814.0
2015-12-01 14:25:00,45.78,45.82,45.75,45.8,105394.0,35.854,35.8853,35.8305,35.8697,105394.0
2015-12-01 14:30:00,45.81,45.81,45.76,45.8,37383.0,35.8775,35.8775,35.8383,35.8697,37383.0
2015-12-01 14:35:00,45.78,45.78,45.71,45.71,27710.0,35.854,35.854,35.7992,35.7992,27710.0
2015-12-01 14:40:00,45.71,45.75,45.7,45.75,20162.0,35.7992,35.8305,35.7913,35.8305,20162.0
2015-12-01 14:45:00,45.77,45.81,45.76,45.8,16160.0,35.8462,35.8775,35.8383,35.8697,16160.0
2015-12-01 14:50:00,45.81,45.81,45.75,45.76,15042.0,35.8775,35.8775,35.8305,35.8383,15042.0
2015-12-01 14:55:00,45.76,45.76,45.71,45.71,9661.0,35.8383,35.8383,35.7992,35.7992,9661.0
2015-12-01 15:00:00,45.72,45.74,45.71,45.72,11448.0,35.807,35.8227,35.7992,35.807,11448.0
2015-12-01 15:05:00,45.73,45.75,45.71,45.73,17146.0,35.8148,35.8305,35.7992,35.8148,17146.0
2015-12-01 15:10:00,45.73,45.75,45.71,45.73,36329.0,35.8148,35.8305,35.7992,35.8148,36329.0
2015-12-01 15:15:00,45.72,45.74,45.72,45.73,19261.0,35.807,35.8227,35.807,35.8148,19261.0
2015-12-01 15:20:00,45.73,45.74,45.71,45.72,19130.0,35.8148,35.8227,35.7992,35.807,19130.0
2015-12-01 15:25:00,45.72,45.78,45.71,45.78,69598.0,35.807,35.854,35.7992,35.854,69598.0
2015-12-01 15:30:00,45.77,45.85,45.76,45.81,226804.0,35.8462,35.9088,35.8383,35.8775,226804.0
2015-12-01 15:35:00,45.81,45.82,45.77,45.78,52309.0,35.8775,35.8853,35.8462,35.854,52309.0
2015-12-01 15:40:00,45.78,45.82,45.77,45.82,29924.0,35.854,35.8853,35.8462,35.8853,29924.0
2015-12-01 15:45:00,45.81,45.82,45.74,45.75,41574.0,35.8775,35.8853,35.8227,35.8305,41574.0
2015-12-01 15:50:00,45.75,45.78,45.74,45.78,50796.0,35.8305,35.854,35.8227,35.854,50796.0
2015-12-01 15:55:00,45.78,45.81,45.75,45.76,248590.0,35.854,35.8775,35.8305,35.8383,248590.0
2015-12-02 09:30:00,45.98,46.0,45.85,45.95,112650.0,36.0106,36.0263,35.9088,35.9871,112650.0
2015-12-02 09:35:00,45.94,45.95,45.82,45.93,117322.0,35.9793,35.9871,35.8853,35.9715,117322.0
2015-12-02 09:40:00,45.92,45.95,45.88,45.89,65744.0,35.9636,35.9871,35.9323,35.9402,65744.0
2015-12-02 09:45:00,45.89,45.9,45.85,45.86,60805.0,35.9402,35.948,35.9088,35.9167,60805.0
2015-12-02 09:50:00,45.86,45.88,45.77,45.77,56704.0,35.9167,35.9323,35.8462,35.8462,56704.0
2015-12-02 09:55:00,45.76,45.79,45.75,45.77,29685.0,35.8383,35.8618,35.8305,35.8462,29685.0
2015-12-02 10:00:00,45.78,45.85,45.78,45.81,45024.0,35.854,35.9088,35.854,35.8775,45024.0
2015-12-02 10:05:00,45.81,45.83,45.76,45.78,29823.0,35.8775,35.8932,35.8383,35.854,29823.0
2015-12-02 10:10:00,45.77,45.78,45.72,45.77,38674.0,35.8462,35.854,35.807,35.8462,38674.0
2015-12-02 10:15:00,45.76,45.85,45.74,45.8,45875.0,35.8383,35.9088,35.8227,35.8697,45875.0
2015-12-02 10:20:00,45.81,45.83,45.77,45.77,29939.0,35.8775,35.8932,35.8462,35.8462,29939.0
2015-12-02 10:25:00,45.75,45.75,45.69,45.71,19909.0,35.8305,35.8305,35.7835,35.7992,19909.0
2015-12-02 10:30:00,45.7,45.72,45.67,45.67,23867.0,35.7913,35.807,35.7679,35.7679,23867.0
2015-12-02 10:35:00,45.68,45.71,45.68,45.7,20001.0,35.7757,35.7992,35.7757,35.7913,20001.0
2015-12-02 10:40:00,45.69,45.73,45.66,45.7,43600.0,35.7835,35.8148,35.76,35.7913,43600.0
2015-12-02 10:45:00,45.7,45.7,45.64,45.64,20377.0,35.7913,35.7913,35.7444,35.7444,20377.0
2015-12-02 10:50:00,45.64,45.67,45.62,45.62,15212.0,35.7444,35.7679,35.7287,35.7287,15212.0
2015-12-02 10:55:00,45.62,45.64,45.58,45.58,24944.0,35.7287,35.7444,35.6974,35.6974,24944.0
2015-12-02 11:00:00,45.58,45.58,45.49,45.53,79740.0,35.6974,35.6974,35.6269,35.6582,79740.0
2015-12-02 11:05:00,45.53,45.53,45.47,45.48,28418.0,35.6582,35.6582,35.6112,35.619,28418.0
2015-12-02 11:10:00,45.47,45.48,45.45,45.46,16512.0,35.6112,35.619,35.5956,35.6034,16512.0
2015-12-02 11:15:00,45.46,45.47,45.41,45.42,44255.0,35.6034,35.6112,35.5642,35.5721,44255.0
2015-12-02 11:20:00,45.42,45.47,45.41,45.45,87823.0,35.5721,35.6112,35.5642,35.5956,87823.0
2015-12-02 11:25:00,45.45,45.46,45.43,45.45,43235.0,35.5956,35.6034,35.5799,35.5956,43235.0
2015-12-02 11:30:00,45.45,45.45,45.38,45.39,90253.0,35.5956,35.5956,35.5407,35.5486,90253.0
2015-12-02 11:35:00,45.39,45.42,45.39,45.41,91922.0,35.5486,35.5721,35.5486,35.5642,91922.0
2015-12-02 11:40:00,45.41,45.44,45.34,45.36,72966.0,35.5642,35.5877,35.5094,35.5251,72966.0
2015-12-02 11:45:00,45.35,45.35,45.28,45.28,26505.0,35.5172,35.5172,35.4624,35.4624,26505.0
2015-12-02 11:50:00,45.28,45.29,45.21,45.23,38183.0,35.4624,35.4702,35.4076,35.4233,38183.0
2015-12-02 11:55:00,45.22,45.31,45.22,45.28,73569.0,35.4154,35.4859,35.4154,35.4624,73569.0
2015-12-02 12:00:00,45.29,45.37,45.28,45.36,44061.0,35.4702,35.5329,35.4624,35.5251,44061.0
2015-12-02 12:05:00,45.36,45.38,45.33,45.34,24020.0,35.5251,35.5407,35.5016,35.5094,24020.0
2015-12-02 12:10:00,45.33,45.33,45.28,45.31,14169.0,35.5016,35.5016,35.4624,35.4859,14169.0
2015-12-02 12:15:00,45.31,45.33,45.31,45.31,27115.0,35.4859,35.5016,35.4859,35.4859,27115.0
2015-12-02 12:20:00,45.31,45.32,45.27,45.29,35691.0,35.4859,35.4937,35.4546,35.4702,35691.0
2015-12-02 12:25:00,45.29,45.47,45.27,45.45,140754.0,35.4702,35.6112,35.4546,35.5956,140754.0
2015-12-02 12:30:00,45.46,45.46,45.42,45.44,482277.0,35.6034,35.6034,35.5721,35.5877,482277.0
2015-12-02 12:35:00,45.44,45.44,45.41,45.44,29874.0,35.5877,35.5877,35.5642,35.5877,29874.0
2015-12-02 12:40:00,45.44,45.46,45.41,45.41,39711.0,35.5877,35.6034,35.5642,35.5642,39711.0
2015-12-02 12:45:00,45.42,45.42,45.3,45.32,60152.0,35.5721,35.5721,35.4781,35.4937,60152.0
2015-12-02 12:50:00,45.31,45.32,45.16,45.18,186443.0,35.4859,35.4937,35.3684,35.3841,186443.0
2015-12-02 12:55:00,45.18,45.19,45.16,45.16,24090.0,35.3841,35.3919,35.3684,35.3684,24090.0
2015-12-02 13:00:00,45.17,45.21,45.17,45.19,29658.0,35.3763,35.4076,35.3763,35.3919,29658.0
2015-12-02 13:05:00,45.19,45.24,45.19,45.23,44661.0,35.3919,35.4311,35.3919,35.4233,44661.0
2015-12-02 13:10:00,45.23,45.25,45.2,45.24,18870.0,35.4233,35.4389,35.3998,35.4311,18870.0
2015-12-02 13:15:00,45.24,45.27,45.23,45.26,19917.0,35.4311,35.4546,35.4233,35.4467,19917.0
2015-12-02 13:20:00,45.25,45.28,45.25,45.28,12097.0,35.4389,35.4624,35.4389,35.4624,12097.0
2015-12-02 13:25:00,45.29,45.34,45.29,45.3,21983.0,35.4702,35.5094,35.4702,35.4781,21983.0
2015-12-02 13:30:00,45.3,45.32,45.25,45.25,22734.0,35.4781,35.4937,35.4389,35.4389,22734.0
2015-12-02 13:35:00,45.25,45.28,45.22,45.22,20423.0,35.4389,35.4624,35.4154,35.4154,20423.0
2015-12-02 13:40:00,45.22,45.23,45.2,45.2,14562.0,35.4154,35.4233,35.3998,35.3998,14562.0
2015-12-02 13:45:00,45.2,45.2,45.17,45.19,14065.0,35.3998,35.3998,35.3763,35.3919,14065.0
2015-12-02 13:50:00,45.18,45.19,45.15,45.17,43011.0,35.3841,35.3919,35.3606,35.3763,43011.0
2015-12-02 13:55:00,45.16,45.17,45.14,45.15,16927.0,35.3684,35.3763,35.3528,35.3606,16927.0
2015-12-02 14:00:00,45.15,45.15,45.11,45.14,139775.0,35.3606,35.3606,35.3293,35.3528,139775.0
2015-12-02 14:05:00,45.13,45.15,45.08,45.09,29441.0,35.3449,35.3606,35.3058,35.3136,29441.0
2015-12-02 14:10:00,45.09,45.1,45.06,45.07,105894.0,35.3136,35.3214,35.2901,35.2979,105894.0
2015-12-02 14:15:00,45.07,45.07,45.0,45.02,110419.0,35.2979,35.2979,35.2431,35.2588,110419.0
2015-12-02 14:20:00,45.02,45.06,45.0,45.03,49780.0,35.2588,35.2901,35.2431,35.2666,49780.0
2015-12-02 14:25:00,45.03,45.04,44.98,45.03,115720.0,35.2666,35.2744,35.2275,35.2666,115720.0
2015-12-02 14:30:00,45.03,45.08,45.02,45.08,39793.0,35.2666,35.3058,35.2588,35.3058,39793.0
2015-12-02 14:35:00,45.09,45.12,45.08,45.11,43762.0,35.3136,35.3371,35.3058,35.3293,43762.0
2015-12-02 14:40:00,45.1,45.11,45.03,45.04,45072.0,35.3214,35.3293,35.2666,35.2744,45072.0
2015-12-02 14:45:00,45.04,45.04,44.97,44.98,43955.0,35.2744,35.2744,35.2196,35.2275,43955.0
2015-12-02 14:50:00,44.98,44.99,44.94,44.97,59989.0,35.2275,35.2353,35.1961,35.2196,59989.0
2015-12-02 14:55:00,44.98,44.98,44.91,44.93,39299.0,35.2275,35.2275,35.1726,35.1883,39299.0
2015-12-02 15:00:00,44.93,44.96,44.91,44.95,92509.0,35.1883,35.2118,35.1726,35.204,92509.0
2015-12-02 15:05:00,44.95,44.96,44.89,44.91,80224.0,35.204,35.2118,35.157,35.1726,80224.0
2015-12-02 15:10:00,44.91,44.94,44.9,44.91,81180.0,35.1726,35.1961,35.1648,35.1726,81180.0
2015-12-02 15:15:00,44.91,44.92,44.89,44.91,113713.0,35.1726,35.1805,35.157,35.1726,113713.0
2015-12-02 15:20:00,44.91,44.97,44.9,44.97,104647.0,35.1726,35.2196,35.1648,35.2196,104647.0
2015-12-02 15:25:00,44.97,44.98,44.93,44.94,33484.0,35.2196,35.2275,35.1883,35.1961,33484.0
2015-12-02 15:30:00,44.93,44.95,44.9,44.93,95881.0,35.1883,35.204,35.1648,35.1883,95881.0
2015-12-02 15:35:00,44.94,44.94,44.92,44.92,79811.0,35.1961,35.1961,35.1805,35.1805,79811.0
2015-12-02 15:40:00,44.93,44.97,44.92,44.95,141170.0,35.1883,35.2196,35.1805,35.204,141170.0
2015-12-02 15:45:00,44.94,44.95,44.89,44.89,87925.0,35.1961,35.204,35.157,35.157,87925.0
2015-12-02 15:50:00,44.9,44.91,44.86,44.88,273891.0,35.1648,35.1726,35.1335,35.1491,273891.0
2015-12-02 15:55:00,44.89,44.92,44.89,44.92,211568.0,35.157,35.1805,35.157,35.1805,211568.0
2015-12-03 09:30:00,45.29,45.35,45.1,45.33,155932.0,35.4702,35.5172,35.3214,35.5016,155932.0
2015-12-03 09:35:00,45.33,45.43,45.31,45.34,186248.0,35.5016,35.5799,35.4859,35.5094,186248.0
2015-12-03 09:40:00,45.34,45.35,45.09,45.17,177447.0,35.5094,35.5172,35.3136,35.3763,177447.0
2015-12-03 09:45:00,45.17,45.26,45.15,45.16,72461.0,35.3763,35.4467,35.3606,35.3684,72461.0
2015-12-03 09:50:00,45.16,45.18,45.05,45.09,59044.0,35.3684,35.3841,35.2823,35.3136,59044.0
2015-12-03 09:55:00,45.08,45.09,45.02,45.02,82230.0,35.3058,35.3136,35.2588,35.2588,82230.0
2015-12-03 10:00:00,45.03,45.03,44.92,44.92,60108.0,35.2666,35.2666,35.1805,35.1805,60108.0
2015-12-03 10:05:00,44.93,44.93,44.75,44.75,109510.0,35.1883,35.1883,35.0473,35.0473,109510.0
2015-12-03 10:10:00,44.76,44.86,44.73,44.86,304234.0,35.0552,35.1335,35.0317,35.1335,304234.0
2015-12-03 10:15:00,44.86,44.95,44.84,44.84,176702.0,35.1335,35.204,35.1178,35.1178,176702.0
2015-12-03 10:20:00,44.82,44.87,44.73,44.87,71494.0,35.1021,35.1413,35.0317,35.1413,71494.0
2015-12-03 10:25:00,44.87,44.95,44.87,44.88,33982.0,35.1413,35.204,35.1413,35.1491,33982.0
2015-12-03 10:30:00,44.87,44.98,44.8,44.93,68305.0,35.1413,35.2275,35.0865,35.1883,68305.0
2015-12-03 10:35:00,44.93,44.93,44.79,44.79,39001.0,35.1883,35.1883,35.0787,35.0787,39001.0
2015-12-03 10:40:00,44.79,44.83,44.75,44.82,58377.0,35.0787,35.11,35.0473,35.1021,58377.0
2015-12-03 10:45:00,44.83,44.91,44.8,44.9,37967.0,35.11,35.1726,35.0865,35.1648,37967.0
2015-12-03 10:50:00,44.9,44.92,44.87,44.89,47397.0,35.1648,35.1805,35.1413,35.157,47397.0
2015-12-03 10:55:00,44.89,44.9,44.82,44.83,43395.0,35.157,35.1648,35.1021,35.11,43395.0
2015-12-03 11:00:00,44.82,44.99,44.8,44.98,91567.0,35.1021,35.2353,35.0865,35.2275,91567.0
2015-12-03 11:05:00,44.98,45.16,44.97,45.14,77656.0,35.2275,35.3684,35.2196,35.3528,77656.0
2015-12-03 11:10:00,45.14,45.24,45.13,45.21,148357.0,35.3528,35.4311,35.3449,35.4076,148357.0
2015-12-03 11:15:00,45.23,45.27,45.17,45.19,81087.0,35.4233,35.4546,35.3763,35.3919,81087.0
2015-12-03 11:20:00,45.19,45.19,45.04,45.05,18869.0,35.3919,35.3919,35.2744,35.2823,18869.0
2015-12-03 11:25:00,45.04,45.17,45.03,45.16,42775.0,35.2744,35.3763,35.2666,35.3684,42775.0
2015-12-03 11:30:00,45.17,45.2,45.1,45.1,68361.0,35.3763,35.3998,35.3214,35.3214,68361.0
2015-12-03 11:35:00,45.09,45.09,45.0,45.02,14618.0,35.3136,35.3136,35.2431,35.2588,14618.0
2015-12-03 11:40:00,45.02,45.03,44.95,44.95,42107.0,35.2588,35.2666,35.204,35.204,42107.0
2015-12-03 11:45:00,44.96,44.96,44.87,44.93,55095.0,35.2118,35.2118,35.1413,35.1883,55095.0
2015-12-03 11:50:00,44.94,45.02,44.94,45.0,22094.0,35.1961,35.2588,35.1961,35.2431,22094.0
2015-12-03 11:55:00,45.0,45.08,44.99,45.04,13162.0,35.2431,35.3058,35.2353,35.2744,13162.0
2015-12-03 12:00:00,45.02,45.04,44.95,44.97,13817.0,35.2588,35.2744,35.204,35.2196,13817.0
2015-12-03 12:05:00,44.95,44.96,44.88,44.89,21507.0,35.204,35.2118,35.1491,35.157,21507.0
2015-12-03 12:10:00,44.89,44.91,44.85,44.88,14216.0,35.157,35.1726,35.1256,35.1491,14216.0
2015-12-03 12:15:00,44.88,44.89,44.84,44.85,39519.0,35.1491,35.157,35.1178,35.1256,39519.0
2015-12-03 12:20:00,44.84,44.85,44.7,44.7,74137.0,35.1178,35.1256,35.0082,35.0082,74137.0
2015-12-03 12:25:00,44.7,44.7,44.65,44.67,98853.0,35.0082,35.0082,34.969,34.9847,98853.0
2015-12-03 12:30:00,44.67,44.7,44.65,44.68,23649.0,34.9847,35.0082,34.969,34.9925,23649.0
2015-12-03 12:35:00,44.69,44.79,44.68,44.76,42159.0,35.0003,35.0787,34.9925,35.0552,42159.0
2015-12-03 12:40:00,44.76,44.78,44.71,44.72,16956.0,35.0552,35.0708,35.016,35.0238,16956.0
2015-12-03 12:45:00,44.71,44.74,44.66,44.67,31519.0,35.016,35.0395,34.9768,34.9847,31519.0
2015-12-03 12:50:00,44.66,44.68,44.61,44.65,48817.0,34.9768,34.9925,34.9377,34.969,48817.0
2015-12-03 12:55:00,44.65,44.66,44.55,44.56,25145.0,34.969,34.9768,34.8907,34.8985,25145.0
2015-12-03 13:00:00,44.56,44.58,44.52,44.58,16862.0,34.8985,34.9142,34.8672,34.9142,16862.0
2015-12-03 13:05:00,44.59,44.66,44.59,44.62,16742.0,34.922,34.9768,34.922,34.9455,16742.0
2015-12-03 13:10:00,44.62,44.65,44.59,44.64,54741.0,34.9455,34.969,34.922,34.9612,54741.0
2015-12-03 13:15:00,44.64,44.76,44.62,44.76,68363.0,34.9612,35.0552,34.9455,35.0552,68363.0
2015-12-03 13:20:00,44.75,44.81,44.68,44.79,57899.0,35.0473,35.0943,34.9925,35.0787,57899.0
2015-12-03 13:25:00,44.79,44.82,44.78,44.78,57343.0,35.0787,35.1021,35.0708,35.0708,57343.0
2015-12-03 13:30:00,44.79,44.79,44.71,44.72,68273.0,35.0787,35.0787,35.016,35.0238,68273.0
2015-12-03 13:35:00,44.72,44.73,44.67,44.67,60834.0,35.0238,35.0317,34.9847,34.9847,60834.0
2015-12-03 13:40:00,44.67,44.7,44.64,44.7,46142.0,34.9847,35.0082,34.9612,35.0082,46142.0
2015-12-03 13:45:00,44.7,44.7,44.63,44.63,42345.0,35.0082,35.0082,34.9533,34.9533,42345.0
2015-12-03 13:50:00,44.63,44.63,44.56,44.57,22785.0,34.9533,34.9533,34.8985,34.9064,22785.0
2015-12-03 13:55:00,44.57,44.57,44.43,44.45,36082.0,34.9064,34.9064,34.7967,34.8124,36082.0
2015-12-03 14:00:00,44.46,44.47,44.39,44.39,16507.0,34.8202,34.828,34.7654,34.7654,16507.0
2015-12-03 14:05:00,44.39,44.54,44.35,44.53,34868.0,34.7654,34.8829,34.7341,34.875,34868.0
2015-12-03 14:10:00,44.53,44.62,44.53,44.57,17449.0,34.875,34.9455,34.875,34.9064,17449.0
2015-12-03 14:15:00,44.55,44.55,44.49,44.49,30014.0,34.8907,34.8907,34.8437,34.8437,30014.0
2015-12-03 14:20:00,44.49,44.53,44.42,44.43,14855.0,34.8437,34.875,34.7889,34.7967,14855.0
2015-12-03 14:25:00,44.43,44.44,44.34,44.37,25047.0,34.7967,34.8045,34.7262,34.7497,25047.0
2015-12-03 14:30:00,44.38,44.39,44.29,44.32,23159.0,34.7575,34.7654,34.6871,34.7106,23159.0
2015-12-03 14:35:00,44.31,44.37,44.3,44.33,19396.0,34.7027,34.7497,34.6949,34.7184,19396.0
2015-12-03 14:40:00,44.32,44.35,44.24,44.34,24797.0,34.7106,34.7341,34.6479,34.7262,24797.0
2015-12-03 14:45:00,44.34,44.35,44.3,44.35,15290.0,34.7262,34.7341,34.6949,34.7341,15290.0
2015-12-03 14:50:00,44.35,44.41,44.35,44.4,18269.0,34.7341,34.781,34.7341,34.7732,18269.0
2015-12-03 14:55:00,44.4,44.44,44.39,44.39,92544.0,34.7732,34.8045,34.7654,34.7654,92544.0
2015-12-03 15:00:00,44.39,44.43,44.36,44.4,75582.0,34.7654,34.7967,34.7419,34.7732,75582.0
2015-12-03 15:05:00,44.4,44.4,44.3,44.3,20881.0,34.7732,34.7732,34.6949,34.6949,20881.0
2015-12-03 15:10:00,44.3,44.32,44.29,44.3,14733.0,34.6949,34.7106,34.6871,34.6949,14733.0
2015-12-03 15:15:00,44.3,44.3,44.25,44.25,32761.0,34.6949,34.6949,34.6557,34.6557,32761.0
2015-12-03 15:20:00,44.25,44.34,44.23,44.34,19513.0,34.6557,34.7262,34.6401,34.7262,19513.0
2015-12-03 15:25:00,44.33,44.33,44.24,44.26,24950.0,34.7184,34.7184,34.6479,34.6636,24950.0
2015-12-03 15:30:00,44.25,44.25,44.16,44.21,75091.0,34.6557,34.6557,34.5852,34.6244,75091.0
2015-12-03 15:35:00,44.21,44.29,44.18,44.27,79255.0,34.6244,34.6871,34.6009,34.6714,79255.0
2015-12-03 15:40:00,44.27,44.27,44.2,44.21,60539.0,34.6714,34.6714,34.6166,34.6244,60539.0
2015-12-03 15:45:00,44.21,44.33,44.17,44.33,221499.0,34.6244,34.7184,34.5931,34.7184,221499.0
2015-12-03 15:50:00,44.33,44.33,44.25,44.3,259460.0,34.7184,34.7184,34.6557,34.6949,259460.0
2015-12-03 15:55:00,44.29,44.29,44.22,44.26,299516.0,34.6871,34.6871,34.6322,34.6636,299516.0
2015-12-04 09:30:00,44.45,44.56,44.44,44.53,56756.0,34.8124,34.8985,34.8045,34.875,56756.0
2015-12-04 09:35:00,44.54,44.54,44.2,44.2,64821.0,34.8829,34.8829,34.6166,34.6166,64821.0
2015-12-04 09:40:00,44.23,44.46,44.21,44.45,66203.0,34.6401,34.8202,34.6244,34.8124,66203.0
2015-12-04 09:45:00,44.46,44.69,44.43,44.65,123859.0,34.8202,35.0003,34.7967,34.969,123859.0
2015-12-04 09:50:00,44.66,44.78,44.62,44.72,64138.0,34.9768,35.0708,34.9455,35.0238,64138.0
2015-12-04 09:55:00,44.72,44.74,44.65,44.65,41352.0,35.0238,35.0395,34.969,34.969,41352.0
2015-12-04 10:00:00,44.65,44.67,44.58,44.61,61747.0,34.969,34.9847,34.9142,34.9377,61747.0
2015-12-04 10:05:00,44.61,44.61,44.54,44.56,26689.0,34.9377,34.9377,34.8829,34.8985,26689.0
2015-12-04 10:10:00,44.57,44.73,44.56,44.73,47356.0,34.9064,35.0317,34.8985,35.0317,47356.0
2015-12-04 10:15:00,44.72,44.77,44.7,44.73,30446.0,35.0238,35.063,35.0082,35.0317,30446.0
2015-12-04 10:20:00,44.74,44.76,44.69,44.72,40173.0,35.0395,35.0552,35.0003,35.0238,40173.0
2015-12-04 10:25:00,44.71,44.78,44.71,44.73,45013.0,35.016,35.0708,35.016,35.0317,45013.0
2015-12-04 10:30:00,44.74,44.74,44.67,44.72,33105.0,35.0395,35.0395,34.9847,35.0238,33105.0
2015-12-04 10:35:00,44.73,44.99,44.73,44.98,62694.0,35.0317,35.2353,35.0317,35.2275,62694.0
2015-12-04 10:40:00,44.98,44.99,44.9,44.94,44084.0,35.2275,35.2353,35.1648,35.1961,44084.0
2015-12-04 10:45:00,44.94,44.99,44.93,44.99,48533.0,35.1961,35.2353,35.1883,35.2353,48533.0
2015-12-04 10:50:00,45.0,45.02,44.92,44.92,31537.0,35.2431,35.2588,35.1805,35.1805,31537.0
2015-12-04 10:55:00,44.9,44.93,44.87,44.88,31673.0,35.1648,35.1883,35.1413,35.1491,31673.0
2015-12-04 11:00:00,44.89,44.89,44.8,44.81,49570.0,35.157,35.157,35.0865,35.0943,49570.0
2015-12-04 11:05:00,44.81,44.84,44.76,44.78,26373.0,35.0943,35.1178,35.0552,35.0708,26373.0
2015-12-04 11:10:00,44.78,44.78,44.72,44.73,20716.0,35.0708,35.0708,35.0238,35.0317,20716.0
2015-12-04 11:15:00,44.73,44.74,44.7,44.72,10921.0,35.0317,35.0395,35.0082,35.0238,10921.0
2015-12-04 11:20:00,44.73,44.73,44.7,44.73,14200.0,35.0317,35.0317,35.0082,35.0317,14200.0
2015-12-04 11:25:00,44.75,44.77,44.67,44.68,22134.0,35.0473,35.063,34.9847,34.9925,22134.0
2015-12-04 11:30:00,44.68,44.7,44.63,44.69,88328.0,34.9925,35.0082,34.9533,35.0003,88328.0
2015-12-04 11:35:00,44.69,44.71,44.63,44.64,20116.0,35.0003,35.016,34.9533,34.9612,20116.0
2015-12-04 11:40:00,44.64,44.64,44.55,44.55,12825.0,34.9612,34.9612,34.8907,34.8907,12825.0
2015-12-04 11:45:00,44.56,44.57,44.5,44.52,31970.0,34.8985,34.9064,34.8515,34.8672,31970.0
2015-12-04 11:50:00,44.53,44.53,44.46,44.46,10662.0,34.875,34.875,34.8202,34.8202,10662.0
2015-12-04 11:55:00,44.45,44.49,44.42,44.49,31514.0,34.8124,34.8437,34.7889,34.8437,31514.0
2015-12-04 12:00:00,44.48,44.5,44.45,44.48,21318.0,34.8359,34.8515,34.8124,34.8359,21318.0
2015-12-04 12:05:00,44.48,44.6,44.48,44.6,26421.0,34.8359,34.9298,34.8359,34.9298,26421.0
2015-12-04 12:10:00,44.6,44.7,44.6,44.7,8554.0,34.9298,35.0082,34.9298,35.0082,8554.0
2015-12-04 12:15:00,44.7,44.71,44.62,44.62,17828.0,35.0082,35.016,34.9455,34.9455,17828.0
2015-12-04 12:20:00,44.62,44.75,44.62,44.75,33443.0,34.9455,35.0473,34.9455,35.0473,33443.0
2015-12-04 12:25:00,44.76,44.77,44.66,44.71,21124.0,35.0552,35.063,34.9768,35.016,21124.0
2015-12-04 12:30:00,44.71,44.84,44.7,44.83,25032.0,35.016,35.1178,35.0082,35.11,25032.0
2015-12-04 12:35:00,44.84,44.94,44.84,44.93,72518.0,35.1178,35.1961,35.1178,35.1883,72518.0
2015-12-04 12:40:00,44.94,45.05,44.94,44.98,98706.0,35.1961,35.2823,35.1961,35.2275,98706.0
2015-12-04 12:45:00,44.97,44.99,44.91,44.98,32648.0,35.2196,35.2353,35.1726,35.2275,32648.0
2015-12-04 12:50:00,44.98,44.99,44.9,44.91,21243.0,35.2275,35.2353,35.1648,35.1726,21243.0
2015-12-04 12:55:00,44.91,45.03,44.91,45.03,36586.0,35.1726,35.2666,35.1726,35.2666,36586.0
2015-12-04 13:00:00,45.03,45.05,44.99,45.01,22789.0,35.2666,35.2823,35.2353,35.251,22789.0
2015-12-04 13:05:00,45.01,45.07,44.99,45.07,65618.0,35.251,35.2979,35.2353,35.2979,65618.0
2015-12-04 13:10:00,45.06,45.12,45.04,45.09,72925.0,35.2901,35.3371,35.2744,35.3136,72925.0
2015-12-04 13:15:00,45.09,45.1,45.0,45.02,62745.0,35.3136,35.3214,35.2431,35.2588,62745.0
2015-12-04 13:20:00,45.02,45.05,44.98,44.98,24015.0,35.2588,35.2823,35.2275,35.2275,24015.0
2015-12-04 13:25:00,44.97,44.98,44.93,44.95,49615.0,35.2196,35.2275,35.1883,35.204,49615.0
2015-12-04 13:30:00,44.96,44.99,44.95,44.95,48031.0,35.2118,35.2353,35.204,35.204,48031.0
2015-12-04 13:35:00,44.94,44.99,44.94,44.97,42257.0,35.1961,35.2353,35.1961,35.2196,42257.0
2015-12-04 13:40:00,44.98,45.02,44.97,45.01,56983.0,35.2275,35.2588,35.2196,35.251,56983.0
2015-12-04 13:45:00,45.02,45.02,44.95,44.98,29873.0,35.2588,35.2588,35.204,35.2275,29873.0
2015-12-04 13:50:00,44.97,45.09,44.97,45.09,39091.0,35.2196,35.3136,35.2196,35.3136,39091.0
2015-12-04 13:55:00,45.09,45.16,45.08,45.13,28004.0,35.3136,35.3684,35.3058,35.3449,28004.0
2015-12-04 14:00:00,45.13,45.13,45.08,45.09,25158.0,35.3449,35.3449,35.3058,35.3136,25158.0
2015-12-04 14:05:00,45.09,45.11,45.08,45.08,26797.0,35.3136,35.3293,35.3058,35.3058,26797.0
2015-12-04 14:10:00,45.07,45.07,45.03,45.03,21732.0,35.2979,35.2979,35.2666,35.2666,21732.0
2015-12-04 14:15:00,45.03,45.03,44.96,44.96,27757.0,35.2666,35.2666,35.2118,35.2118,27757.0
2015-12-04 14:20:00,44.95,45.04,44.95,45.03,39773.0,35.204,35.2744,35.204,35.2666,39773.0
2015-12-04 14:25:00,45.03,45.14,45.03,45.12,35296.0,35.2666,35.3528,35.2666,35.3371,35296.0
2015-12-04 14:30:00,45.13,45.13,45.04,45.05,63646.0,35.3449,35.3449,35.2744,35.2823,63646.0
2015-12-04 14:35:00,45.05,45.08,45.03,45.05,78631.0,35.2823,35.3058,35.2666,35.2823,78631.0
2015-12-04 14:40:00,45.05,45.06,45.01,45.06,83054.0,35.2823,35.2901,35.251,35.2901,83054.0
2015-12-04 14:45:00,45.06,45.1,45.05,45.09,127377.0,35.2901,35.3214,35.2823,35.3136,127377.0
2015-12-04 14:50:00,45.1,45.14,45.09,45.12,137144.0,35.3214,35.3528,35.3136,35.3371,137144.0
2015-12-04 14:55:00,45.12,45.12,45.07,45.09,256924.0,35.3371,35.3371,35.2979,35.3136,256924.0
2015-12-04 15:00:00,45.08,45.1,45.05,45.1,55731.0,35.3058,35.3214,35.2823,35.3214,55731.0
2015-12-04 15:05:00,45.09,45.17,45.07,45.16,104599.0,35.3136,35.3763,35.2979,35.3684,104599.0
2015-12-04 15:10:00,45.16,45.19,45.13,45.14,33657.0,35.3684,35.3919,35.3449,35.3528,33657.0
2015-12-04 15:15:00,45.14,45.14,45.07,45.11,55332.0,35.3528,35.3528,35.2979,35.3293,55332.0
2015-12-04 15:20:00,45.11,45.11,45.0,45.0,104607.0,35.3293,35.3293,35.2431,35.2431,104607.0
2015-12-04 15:25:00,45.0,45.06,44.99,45.04,118544.0,35.2431,35.2901,35.2353,35.2744,118544.0
2015-12-04 15:30:00,45.04,45.06,44.97,44.99,137957.0,35.2744,35.2901,35.2196,35.2353,137957.0
2015-12-04 15:35:00,45.0,45.01,44.97,45.0,144940.0,35.2431,35.251,35.2196,35.2431,144940.0
2015-12-04 15:40:00,45.0,45.03,44.98,45.01,405733.0,35.2431,35.2666,35.2275,35.251,405733.0
2015-12-04 15:45:00,45.02,45.02,44.98,44.99,121449.0,35.2588,35.2588,35.2275,35.2353,121449.0
2015-12-04 15:50:00,44.99,45.04,44.99,45.01,150451.0,35.2353,35.2744,35.2353,35.251,150451.0
2015-12-04 15:55:00,45.01,45.05,45.0,45.03,354222.0,35.251,35.2823,35.2431,35.2666,354222.0
2015-12-07 09:30:00,44.99,45.07,44.87,44.87,31159.0,35.2353,35.2979,35.1413,35.1413,31159.0
2015-12-07 09:35:00,44.88,44.88,44.64,44.77,51873.0,35.1491,35.1491,34.9612,35.063,51873.0
2015-12-07 09:40:00,44.78,44.98,44.78,44.83,64441.0,35.0708,35.2275,35.0708,35.11,64441.0
2015-12-07 09:45:00,44.83,44.83,44.66,44.66,46353.0,35.11,35.11,34.9768,34.9768,46353.0
2015-12-07 09:50:00,44.66,44.73,44.62,44.68,34901.0,34.9768,35.0317,34.9455,34.9925,34901.0
2015-12-07 09:55:00,44.68,44.72,44.64,44.64,45418.0,34.9925,35.0238,34.9612,34.9612,45418.0
2015-12-07 10:00:00,44.65,44.66,44.49,44.54,41180.0,34.969,34.9768,34.8437,34.8829,41180.0
2015-12-07 10:05:00,44.55,44.64,44.54,44.59,28382.0,34.8907,34.9612,34.8829,34.922,28382.0
2015-12-07 10:10:00,44.59,44.62,44.52,44.52,23964.0,34.922,34.9455,34.8672,34.8672,23964.0
2015-12-07 10:15:00,44.51,44.6,44.49,44.59,39920.0,34.8594,34.9298,34.8437,34.922,39920.0
2015-12-07 10:20:00,44.58,44.62,44.51,44.61,43146.0,34.9142,34.9455,34.8594,34.9377,43146.0
2015-12-07 10:25:00,44.61,44.64,44.5,44.59,28310.0,34.9377,34.9612,34.8515,34.922,28310.0
2015-12-07 10:30:00,44.59,44.6,44.45,44.47,42751.0,34.922,34.9298,34.8124,34.828,42751.0
2015-12-07 10:35:00,44.46,44.51,44.42,44.47,22483.0,34.8202,34.8594,34.7889,34.828,22483.0
2015-12-07 10:40:00,44.46,44.46,44.29,44.29,28666.0,34.8202,34.8202,34.6871,34.6871,28666.0
2015-12-07 10:45:00,44.3,44.32,44.18,44.19,45296.0,34.6949,34.7106,34.6009,34.6087,45296.0
2015-12-07 10:50:00,44.2,44.28,44.17,44.28,84575.0,34.6166,34.6792,34.5931,34.6792,84575.0
2015-12-07 10:55:00,44.27,44.28,44.2,44.27,82408.0,34.6714,34.6792,34.6166,34.6714,82408.0
2015-12-07 11:00:00,44.27,44.34,44.23,44.28,44789.0,34.6714,34.7262,34.6401,34.6792,44789.0
2015-12-07 11:05:00,44.26,44.27,44.22,44.23,21755.0,34.6636,34.6714,34.6322,34.6401,21755.0
2015-12-07 11:10:00,44.22,44.25,44.16,44.18,29242.0,34.6322,34.6557,34.5852,34.6009,29242.0
2015-12-07 11:15:00,44.18,44.21,44.14,44.21,41880.0,34.6009,34.6244,34.5696,34.6244,41880.0
2015-12-07 11:20:00,44.22,44.25,44.18,44.22,19764.0,34.6322,34.6557,34.6009,34.6322,19764.0
2015-12-07 11:25:00,44.22,44.23,44.11,44.13,72804.0,34.6322,34.6401,34.5461,34.5618,72804.0
2015-12-07 11:30:00,44.12,44.2,44.11,44.18,44540.0,34.5539,34.6166,34.5461,34.6009,44540.0
2015-12-07 11:35:00,44.18,44.2,44.11,44.15,97394.0,34.6009,34.6166,34.5461,34.5774,97394.0
2015-12-07 11:40:00,44.16,44.21,44.16,44.16,71451.0,34.5852,34.6244,34.5852,34.5852,71451.0
2015-12-07 11:45:00,44.16,44.17,44.06,44.09,19552.0,34.5852,34.5931,34.5069,34.5304,19552.0
2015-12-07 11:50:00,44.08,44.21,44.08,44.2,53496.0,34.5226,34.6244,34.5226,34.6166,53496.0
2015-12-07 11:55:00,44.2,44.28,44.17,44.26,161931.0,34.6166,34.6792,34.5931,34.6636,161931.0
2015-12-07 12:00:00,44.25,44.25,44.18,44.2,25702.0,34.6557,34.6557,34.6009,34.6166,25702.0
2015-12-07 12:05:00,44.21,44.22,44.11,44.11,28625.0,34.6244,34.6322,34.5461,34.5461,28625.0
2015-12-07 12:10:00,44.11,44.21,44.11,44.2,20915.0,34.5461,34.6244,34.5461,34.6166,20915.0
2015-12-07 12:15:00,44.2,44.22,44.15,44.15,11400.0,34.6166,34.6322,34.5774,34.5774,11400.0
2015-12-07 12:20:00,44.15,44.15,44.03,44.07,29488.0,34.5774,34.5774,34.4834,34.5148,29488.0
2015-12-07 12:25:00,44.05,44.07,44.03,44.06,37998.0,34.4991,34.5148,34.4834,34.5069,37998.0
2015-12-07 12:30:00,44.06,44.07,44.01,44.01,38225.0,34.5069,34.5148,34.4678,34.4678,38225.0
2015-12-07 12:35:00,44.01,44.07,44.01,44.05,18372.0,34.4678,34.5148,34.4678,34.4991,18372.0
2015-12-07 12:40:00,44.06,44.06,43.9,43.9,32081.0,34.5069,34.5069,34.3816,34.3816,32081.0
2015-12-07 12:45:00,43.9,43.94,43.88,43.9,64200.0,34.3816,34.4129,34.366,34.3816,64200.0
2015-12-07 12:50:00,43.9,43.94,43.82,43.83,69643.0,34.3816,34.4129,34.319,34.3268,69643.0
2015-12-07 12:55:00,43.83,43.91,43.81,43.91,56772.0,34.3268,34.3895,34.3111,34.3895,56772.0
2015-12-07 13:00:00,43.9,43.91,43.83,43.83,66319.0,34.3816,34.3895,34.3268,34.3268,66319.0
2015-12-07 13:05:00,43.84,44.05,43.83,44.03,151344.0,34.3346,34.4991,34.3268,34.4834,151344.0
2015-12-07 13:10:00,44.04,44.06,43.86,43.87,99170.0,34.4913,34.5069,34.3503,34.3581,99170.0
2015-12-07 13:15:00,43.87,43.96,43.87,43.96,24467.0,34.3581,34.4286,34.3581,34.4286,24467.0
2015-12-07 13:20:00,43.96,43.97,43.88,43.92,56130.0,34.4286,34.4364,34.366,34.3973,56130.0
2015-12-07 13:25:00,43.91,44.03,43.9,44.03,11034.0,34.3895,34.4834,34.3816,34.4834,11034.0
2015-12-07 13:30:00,44.03,44.03,43.91,43.92,27840.0,34.4834,34.4834,34.3895,34.3973,27840.0
2015-12-07 13:35:00,43.91,43.97,43.91,43.95,14377.0,34.3895,34.4364,34.3895,34.4208,14377.0
2015-12-07 13:40:00,43.95,43.95,43.83,43.86,17711.0,34.4208,34.4208,34.3268,34.3503,17711.0
2015-12-07 13:45:00,43.85,43.86,43.82,43.84,27144.0,34.3425,34.3503,34.319,34.3346,27144.0
2015-12-07 13:50:00,43.83,43.93,43.82,43.88,22497.0,34.3268,34.4051,34.319,34.366,22497.0
2015-12-07 13:55:00,43.87,43.96,43.82,43.96,28077.0,34.3581,34.4286,34.319,34.4286,28077.0
2015-12-07 14:00:00,43.96,43.98,43.9,43.97,22311.0,34.4286,34.4443,34.3816,34.4364,22311.0
2015-12-07 14:05:00,43.99,44.1,43.98,44.08,37086.0,34.4521,34.5383,34.4443,34.5226,37086.0
2015-12-07 14:10:00,44.08,44.08,43.99,43.99,38603.0,34.5226,34.5226,34.4521,34.4521,38603.0
2015-12-07 14:15:00,43.98,43.98,43.86,43.87,17229.0,34.4443,34.4443,34.3503,34.3581,17229.0
2015-12-07 14:20:00,43.88,43.94,43.87,43.93,23725.0,34.366,34.4129,34.3581,34.4051,23725.0
2015-12-07 14:25:00,43.93,43.98,43.91,43.96,16260.0,34.4051,34.4443,34.3895,34.4286,16260.0
2015-12-07 14:30:00,43.95,44.02,43.88,43.9,23550.0,34.4208,34.4756,34.366,34.3816,23550.0
2015-12-07 14:35:00,43.9,43.96,43.9,43.94,25703.0,34.3816,34.4286,34.3816,34.4129,25703.0
2015-12-07 14:40:00,43.93,43.97,43.88,43.9,77989.0,34.4051,34.4364,34.366,34.3816,77989.0
2015-12-07 14:45:00,43.9,43.92,43.88,43.9,44997.0,34.3816,34.3973,34.366,34.3816,44997.0
2015-12-07 14:50:00,43.89,43.98,43.89,43.98,21653.0,34.3738,34.4443,34.3738,34.4443,21653.0
2015-12-07 14:55:00,43.98,43.98,43.9,43.91,29764.0,34.4443,34.4443,34.3816,34.3895,29764.0
2015-12-07 15:00:00,43.9,43.92,43.86,43.89,71410.0,34.3816,34.3973,34.3503,34.3738,71410.0
2015-12-07 15:05:00,43.9,43.98,43.88,43.94,60355.0,34.3816,34.4443,34.366,34.4129,60355.0
2015-12-07 15:10:00,43.94,43.95,43.89,43.9,61095.0,34.4129,34.4208,34.3738,34.3816,61095.0
2015-12-07 15:15:00,43.89,43.93,43.88,43.92,70936.0,34.3738,34.4051,34.366,34.3973,70936.0
2015-12-07 15:20:00,43.91,43.96,43.9,43.95,33505.0,34.3895,34.4286,34.3816,34.4208,33505.0
2015-12-07 15:25:00,43.95,43.97,43.9,43.92,31617.0,34.4208,34.4364,34.3816,34.3973,31617.0
2015-12-07 15:30:00,43.92,43.94,43.89,43.9,91335.0,34.3973,34.4129,34.3738,34.3816,91335.0
2015-12-07 15:35:00,43.91,43.92,43.87,43.9,69286.0,34.3895,34.3973,34.3581,34.3816,69286.0
2015-12-07 15:40:00,43.9,43.96,43.9,43.95,101136.0,34.3816,34.4286,34.3816,34.4208,101136.0
2015-12-07 15:45:00,43.95,44.04,43.94,44.03,84988.0,34.4208,34.4913,34.4129,34.4834,84988.0
2015-12-07 15:50:00,44.02,44.03,43.98,44.02,360152.0,34.4756,34.4834,34.4443,34.4756,360152.0
2015-12-07 15:55:00,44.02,44.05,43.98,44.05,347261.0,34.4756,34.4991,34.4443,34.4991,347261.0
2015-12-08 09:30:00,43.62,43.72,43.52,43.57,206576.0,34.1623,34.2406,34.084,34.1232,206576.0
2015-12-08 09:35:00,43.56,43.57,43.32,43.44,130975.0,34.1153,34.1232,33.9274,34.0214,130975.0
2015-12-08 09:40:00,43.43,43.63,43.43,43.63,180547.0,34.0135,34.1702,34.0135,34.1702,180547.0
2015-12-08 09:45:00,43.63,43.76,43.57,43.73,191687.0,34.1702,34.272,34.1232,34.2485,191687.0
2015-12-08 09:50:00,43.73,43.73,43.53,43.64,58133.0,34.2485,34.2485,34.0918,34.178,58133.0
2015-12-08 09:55:00,43.64,43.65,43.46,43.47,143594.0,34.178,34.1858,34.037,34.0449,143594.0
2015-12-08 10:00:00,43.47,43.53,43.46,43.5,168698.0,34.0449,34.0918,34.037,34.0683,168698.0
2015-12-08 10:05:00,43.5,43.6,43.49,43.52,163283.0,34.0683,34.1467,34.0605,34.084,163283.0
2015-12-08 10:10:00,43.52,43.53,43.41,43.47,322971.0,34.084,34.0918,33.9979,34.0449,322971.0
2015-12-08 10:15:00,43.48,43.48,43.36,43.39,89110.0,34.0527,34.0527,33.9587,33.9822,89110.0
2015-12-08 10:20:00,43.38,43.39,43.29,43.38,80628.0,33.9744,33.9822,33.9039,33.9744,80628.0
2015-12-08 10:25:00,43.37,43.38,43.28,43.29,114993.0,33.9665,33.9744,33.8961,33.9039,114993.0
2015-12-08 10:30:00,43.28,43.47,43.27,43.44,157280.0,33.8961,34.0449,33.8882,34.0214,157280.0
2015-12-08 10:35:00,43.44,43.52,43.44,43.51,48586.0,34.0214,34.084,34.0214,34.0762,48586.0
2015-12-08 10:40:00,43.51,43.63,43.51,43.55,57810.0,34.0762,34.1702,34.0762,34.1075,57810.0
2015-12-08 10:45:00,43.56,43.6,43.49,43.51,29216.0,34.1153,34.1467,34.0605,34.0762,29216.0
2015-12-08 10:50:00,43.52,43.63,43.51,43.56,34282.0,34.084,34.1702,34.0762,34.1153,34282.0
2015-12-08 10:55:00,43.57,43.57,43.51,43.57,35966.0,34.1232,34.1232,34.0762,34.1232,35966.0
2015-12-08 11:00:00,43.58,43.74,43.57,43.73,51086.0,34.131,34.2563,34.1232,34.2485,51086.0
2015-12-08 11:05:00,43.75,43.82,43.72,43.81,46387.0,34.2641,34.319,34.2406,34.3111,46387.0
2015-12-08 11:10:00,43.8,43.82,43.72,43.79,99481.0,34.3033,34.319,34.2406,34.2955,99481.0
2015-12-08 11:15:00,43.8,43.8,43.65,43.68,49094.0,34.3033,34.3033,34.1858,34.2093,49094.0
2015-12-08 11:20:00,43.68,43.7,43.57,43.59,102507.0,34.2093,34.225,34.1232,34.1388,102507.0
2015-12-08 11:25:00,43.57,43.58,43.5,43.5,18250.0,34.1232,34.131,34.0683,34.0683,18250.0
2015-12-08 11:30:00,43.5,43.51,43.41,43.41,35800.0,34.0683,34.0762,33.9979,33.9979,35800.0
2015-12-08 11:35:00,43.42,43.47,43.41,43.45,23109.0,34.0057,34.0449,33.9979,34.0292,23109.0
2015-12-08 11:40:00,43.44,43.48,43.44,43.47,10684.0,34.0214,34.0527,34.0214,34.0449,10684.0
2015-12-08 11:45:00,43.47,43.51,43.46,43.49,27627.0,34.0449,34.0762,34.037,34.0605,27627.0
2015-12-08 11:50:00,43.49,43.5,43.39,43.42,82162.0,34.0605,34.0683,33.9822,34.0057,82162.0
2015-12-08 11:55:00,43.42,43.46,43.41,43.44,22425.0,34.0057,34.037,33.9979,34.0214,22425.0
2015-12-08 12:00:00,43.44,43.45,43.35,43.35,38042.0,34.0214,34.0292,33.9509,33.9509,38042.0
2015-12-08 12:05:00,43.36,43.41,43.35,43.4,14700.0,33.9587,33.9979,33.9509,33.99,14700.0
2015-12-08 12:10:00,43.4,43.4,43.3,43.32,88913.0,33.99,33.99,33.9117,33.9274,88913.0
2015-12-08 12:15:00,43.31,43.32,43.28,43.29,17281.0,33.9195,33.9274,33.8961,33.9039,17281.0
2015-12-08 12:20:00,43.29,43.33,43.27,43.32,18594.0,33.9039,33.9352,33.8882,33.9274,18594.0
2015-12-08 12:25:00,43.32,43.34,43.3,43.3,74383.0,33.9274,33.943,33.9117,33.9117,74383.0
2015-12-08 12:30:00,43.3,43.3,43.23,43.29,48970.0,33.9117,33.9117,33.8569,33.9039,48970.0
2015-12-08 12:35:00,43.28,43.35,43.27,43.33,58465.0,33.8961,33.9509,33.8882,33.9352,58465.0
2015-12-08 12:40:00,43.32,43.32,43.27,43.29,27736.0,33.9274,33.9274,33.8882,33.9039,27736.0
2015-12-08 12:45:00,43.3,43.31,43.23,43.24,43202.0,33.9117,33.9195,33.8569,33.8647,43202.0
2015-12-08 12:50:00,43.25,43.27,43.21,43.26,95889.0,33.8726,33.8882,33.8412,33.8804,95889.0
2015-12-08 12:55:00,43.27,43.3,43.25,43.3,47662.0,33.8882,33.9117,33.8726,33.9117,47662.0
2015-12-08 13:00:00,43.3,43.34,43.28,43.34,27407.0,33.9117,33.943,33.8961,33.943,27407.0
2015-12-08 13:05:00,43.34,43.34,43.29,43.31,37048.0,33.943,33.943,33.9039,33.9195,37048.0
2015-12-08 13:10:00,43.31,43.33,43.28,43.3,32010.0,33.9195,33.9352,33.8961,33.9117,32010.0
2015-12-08 13:15:00,43.29,43.31,43.23,43.23,25601.0,33.9039,33.9195,33.8569,33.8569,25601.0
2015-12-08 13:20:00,43.21,43.23,43.15,43.15,87489.0,33.8412,33.8569,33.7942,33.7942,87489.0
2015-12-08 13:25:00,43.15,43.29,43.15,43.28,130737.0,33.7942,33.9039,33.7942,33.8961,130737.0
2015-12-08 13:30:00,43.28,43.33,43.28,43.32,35708.0,33.8961,33.9352,33.8961,33.9274,35708.0
2015-12-08 13:35:00,43.33,43.34,43.28,43.28,9800.0,33.9352,33.943,33.8961,33.8961,9800.0
2015-12-08 13:40:00,43.28,43.28,43.23,43.27,19509.0,33.8961,33.8961,33.8569,33.8882,19509.0
2015-12-08 13:45:00,43.26,43.28,43.2,43.21,12215.0,33.8804,33.8961,33.8334,33.8412,12215.0
2015-12-08 13:50:00,43.21,43.27,43.2,43.27,33009.0,33.8412,33.8882,33.8334,33.8882,33009.0
2015-12-08 13:55:00,43.28,43.28,43.22,43.28,20177.0,33.8961,33.8961,33.8491,33.8961,20177.0
2015-12-08 14:00:00,43.28,43.38,43.26,43.37,53506.0,33.8961,33.9744,33.8804,33.9665,53506.0
2015-12-08 14:05:00,43.37,43.46,43.37,43.45,58341.0,33.9665,34.037,33.9665,34.0292,58341.0
2015-12-08 14:10:00,43.45,43.45,43.33,43.34,23740.0,34.0292,34.0292,33.9352,33.943,23740.0
2015-12-08 14:15:00,43.35,43.37,43.33,43.36,28964.0,33.9509,33.9665,33.9352,33.9587,28964.0
2015-12-08 14:20:00,43.35,43.36,43.23,43.24,43730.0,33.9509,33.9587,33.8569,33.8647,43730.0
2015-12-08 14:25:00,43.23,43.28,43.23,43.27,21904.0,33.8569,33.8961,33.8569,33.8882,21904.0
2015-12-08 14:30:00,43.26,43.28,43.19,43.19,80360.0,33.8804,33.8961,33.8256,33.8256,80360.0
2015-12-08 14:35:00,43.19,43.29,43.19,43.29,47602.0,33.8256,33.9039,33.8256,33.9039,47602.0
2015-12-08 14:40:00,43.29,43.3,43.23,43.23,15068.0,33.9039,33.9117,33.8569,33.8569,15068.0
2015-12-08 14:45:00,43.23,43.27,43.21,43.25,25882.0,33.8569,33.8882,33.8412,33.8726,25882.0
2015-12-08 14:50:00,43.25,43.31,43.22,43.3,24458.0,33.8726,33.9195,33.8491,33.9117,24458.0
2015-12-08 14:55:00,43.3,43.3,43.21,43.23,36664.0,33.9117,33.9117,33.8412,33.8569,36664.0
2015-12-08 15:00:00,43.23,43.23,43.17,43.21,15000.0,33.8569,33.8569,33.8099,33.8412,15000.0
2015-12-08 15:05:00,43.22,43.28,43.21,43.28,25041.0,33.8491,33.8961,33.8412,33.8961,25041.0
2015-12-08 15:10:00,43.27,43.3,43.23,43.23,93989.0,33.8882,33.9117,33.8569,33.8569,93989.0
2015-12-08 15:15:00,43.22,43.25,43.2,43.21,24217.0,33.8491,33.8726,33.8334,33.8412,24217.0
2015-12-08 15:20:00,43.2,43.26,43.19,43.25,54072.0,33.8334,33.8804,33.8256,33.8726,54072.0
2015-12-08 15:25:00,43.25,43.25,43.21,43.23,113509.0,33.8726,33.8726,33.8412,33.8569,113509.0
2015-12-08 15:30:00,43.23,43.32,43.19,43.31,119637.0,33.8569,33.9274,33.8256,33.9195,119637.0
2015-12-08 15:35:00,43.31,43.33,43.28,43.33,78375.0,33.9195,33.9352,33.8961,33.9352,78375.0
2015-12-08 15:40:00,43.33,43.33,43.26,43.3,37027.0,33.9352,33.9352,33.8804,33.9117,37027.0
2015-12-08 15:45:00,43.3,43.36,43.27,43.35,172073.0,33.9117,33.9587,33.8882,33.9509,172073.0
2015-12-08 15:50:00,43.35,43.37,43.34,43.36,226739.0,33.9509,33.9665,33.943,33.9587,226739.0
2015-12-08 15:55:00,43.36,43.36,43.26,43.27,357389.0,33.9587,33.9587,33.8804,33.8882,357389.0
2015-12-09 09:30:00,43.24,43.28,43.2,43.23,113644.0,33.8647,33.8961,33.8334,33.8569,113644.0
2015-12-09 09:35:00,43.2,43.36,43.19,43.36,68622.0,33.8334,33.9587,33.8256,33.9587,68622.0
2015-12-09 09:40:00,43.37,43.49,43.37,43.38,259508.0,33.9665,34.0605,33.9665,33.9744,259508.0
2015-12-09 09:45:00,43.38,43.46,43.37,43.38,145506.0,33.9744,34.037,33.9665,33.9744,145506.0
2015-12-09 09:50:00,43.38,43.38,43.26,43.27,115413.0,33.9744,33.9744,33.8804,33.8882,115413.0
2015-12-09 09:55:00,43.26,43.38,43.25,43.3,60023.0,33.8804,33.9744,33.8726,33.9117,60023.0
2015-12-09 10:00:00,43.29,43.31,43.17,43.25,102234.0,33.9039,33.9195,33.8099,33.8726,102234.0
2015-12-09 10:05:00,43.25,43.31,43.23,43.24,29723.0,33.8726,33.9195,33.8569,33.8647,29723.0
2015-12-09 10:10:00,43.25,43.38,43.25,43.27,120653.0,33.8726,33.9744,33.8726,33.8882,120653.0
2015-12-09 10:15:00,43.27,43.34,43.27,43.27,108355.0,33.8882,33.943,33.8882,33.8882,108355.0
2015-12-09 10:20:00,43.28,43.29,43.24,43.24,92390.0,33.8961,33.9039,33.8647,33.8647,92390.0
2015-12-09 10:25:00,43.24,43.25,43.15,43.16,194195.0,33.8647,33.8726,33.7942,33.8021,194195.0
2015-12-09 10:30:00,43.17,43.4,43.17,43.38,105470.0,33.8099,33.99,33.8099,33.9744,105470.0
2015-12-09 10:35:00,43.39,43.41,43.33,43.34,12394.0,33.9822,33.9979,33.9352,33.943,12394.0
2015-12-09 10:40:00,43.34,43.37,43.33,43.33,27694.0,33.943,33.9665,33.9352,33.9352,27694.0
2015-12-09 10:45:00,43.34,43.36,43.26,43.27,48394.0,33.943,33.9587,33.8804,33.8882,48394.0
2015-12-09 10:50:00,43.26,43.33,43.26,43.27,26333.0,33.8804,33.9352,33.8804,33.8882,26333.0
2015-12-09 10:55:00,43.26,43.3,43.24,43.25,59441.0,33.8804,33.9117,33.8647,33.8726,59441.0
2015-12-09 11:00:00,43.25,43.26,43.15,43.19,98129.0,33.8726,33.8804,33.7942,33.8256,98129.0
2015-12-09 11:05:00,43.19,43.21,43.12,43.12,14661.0,33.8256,33.8412,33.7707,33.7707,14661.0
2015-12-09 11:10:00,43.13,43.13,43.07,43.11,63100.0,33.7786,33.7786,33.7316,33.7629,63100.0
2015-12-09 11:15:00,43.1,43.1,42.99,42.99,37090.0,33.7551,33.7551,33.6689,33.6689,37090.0
2015-12-09 11:20:00,42.98,42.99,42.94,42.94,87632.0,33.6611,33.6689,33.6298,33.6298,87632.0
2015-12-09 11:25:00,42.94,42.95,42.86,42.87,62492.0,33.6298,33.6376,33.5671,33.5749,62492.0
2015-12-09 11:30:00,42.87,42.88,42.77,42.78,53968.0,33.5749,33.5828,33.4966,33.5045,53968.0
2015-12-09 11:35:00,42.78,42.79,42.72,42.77,17739.0,33.5045,33.5123,33.4575,33.4966,17739.0
2015-12-09 11:40:00,42.77,42.78,42.66,42.7,38532.0,33.4966,33.5045,33.4105,33.4418,38532.0
2015-12-09 11:45:00,42.7,42.7,42.55,42.59,35358.0,33.4418,33.4418,33.3243,33.3557,35358.0
2015-12-09 11:50:00,42.58,42.72,42.58,42.72,29985.0,33.3478,33.4575,33.3478,33.4575,29985.0
2015-12-09 11:55:00,42.71,42.71,42.61,42.64,75888.0,33.4496,33.4496,33.3713,33.3948,75888.0
2015-12-09 12:00:00,42.64,42.7,42.62,42.62,117575.0,33.3948,33.4418,33.3792,33.3792,117575.0
2015-12-09 12:05:00,42.61,42.66,42.61,42.66,59865.0,33.3713,33.4105,33.3713,33.4105,59865.0
2015-12-09 12:10:00,42.65,42.66,42.56,42.58,74519.0,33.4026,33.4105,33.3322,33.3478,74519.0
2015-12-09 12:15:00,42.57,42.59,42.5,42.51,39645.0,33.34,33.3557,33.2852,33.293,39645.0
2015-12-09 12:20:00,42.51,42.57,42.48,42.54,61693.0,33.293,33.34,33.2695,33.3165,61693.0
2015-12-09 12:25:00,42.54,42.54,42.45,42.47,51404.0,33.3165,33.3165,33.246,33.2617,51404.0
2015-12-09 12:30:00,42.47,42.48,42.43,42.45,167660.0,33.2617,33.2695,33.2303,33.246,167660.0
2015-12-09 12:35:00,42.43,42.45,42.32,42.33,120602.0,33.2303,33.246,33.1442,33.152,120602.0
2015-12-09 12:40:00,42.34,42.43,42.28,42.42,68213.0,33.1599,33.2303,33.1129,33.2225,68213.0
2015-12-09 12:45:00,42.42,42.5,42.41,42.49,38584.0,33.2225,33.2852,33.2147,33.2773,38584.0
2015-12-09 12:50:00,42.49,42.51,42.43,42.43,88427.0,33.2773,33.293,33.2303,33.2303,88427.0
2015-12-09 12:55:00,42.43,42.43,42.37,42.4,74895.0,33.2303,33.2303,33.1834,33.2069,74895.0
2015-12-09 13:00:00,42.4,42.49,42.38,42.41,127445.0,33.2069,33.2773,33.1912,33.2147,127445.0
2015-12-09 13:05:00,42.41,42.41,42.3,42.4,146110.0,33.2147,33.2147,33.1285,33.2069,146110.0
2015-12-09 13:10:00,42.4,42.43,42.38,42.43,58626.0,33.2069,33.2303,33.1912,33.2303,58626.0
2015-12-09 13:15:00,42.43,42.47,42.38,42.4,42959.0,33.2303,33.2617,33.1912,33.2069,42959.0
2015-12-09 13:20:00,42.4,42.44,42.37,42.44,46405.0,33.2069,33.2382,33.1834,33.2382,46405.0
2015-12-09 13:25:00,42.43,42.43,42.36,42.39,47232.0,33.2303,33.2303,33.1755,33.199,47232.0
2015-12-09 13:30:00,42.4,42.41,42.32,42.37,40854.0,33.2069,33.2147,33.1442,33.1834,40854.0
2015-12-09 13:35:00,42.37,42.41,42.33,42.4,31990.0,33.1834,33.2147,33.152,33.2069,31990.0
2015-12-09 13:40:00,42.39,42.42,42.37,42.37,49572.0,33.199,33.2225,33.1834,33.1834,49572.0
2015-12-09 13:45:00,42.36,42.42,42.34,42.41,67976.0,33.1755,33.2225,33.1599,33.2147,67976.0
2015-12-09 13:50:00,42.41,42.55,42.41,42.53,66114.0,33.2147,33.3243,33.2147,33.3087,66114.0
2015-12-09 13:55:00,42.54,42.59,42.51,42.51,114014.0,33.3165,33.3557,33.293,33.293,114014.0
2015-12-09 14:00:00,42.51,42.53,42.47,42.49,36394.0,33.293,33.3087,33.2617,33.2773,36394.0
2015-12-09 14:05:00,42.49,42.53,42.45,42.46,43948.0,33.2773,33.3087,33.246,33.2538,43948.0
2015-12-09 14:10:00,42.46,42.54,42.45,42.53,28649.0,33.2538,33.3165,33.246,33.3087,28649.0
2015-12-09 14:15:00,42.54,42.56,42.48,42.5,32739.0,33.3165,33.3322,33.2695,33.2852,32739.0
2015-12-09 14:20:00,42.49,42.49,42.44,42.44,26542.0,33.2773,33.2773,33.2382,33.2382,26542.0
2015-12-09 14:25:00,42.45,42.46,42.4,42.43,38341.0,33.246,33.2538,33.2069,33.2303,38341.0
2015-12-09 14:30:00,42.43,42.47,42.38,42.39,135429.0,33.2303,33.2617,33.1912,33.199,135429.0
2015-12-09 14:35:00,42.39,42.43,42.38,42.41,38210.0,33.199,33.2303,33.1912,33.2147,38210.0
2015-12-09 14:40:00,42.4,42.41,42.35,42.38,30860.0,33.2069,33.2147,33.1677,33.1912,30860.0
2015-12-09 14:45:00,42.39,42.39,42.31,42.34,54647.0,33.199,33.199,33.1364,33.1599,54647.0
2015-12-09 14:50:00,42.33,42.38,42.3,42.38,41013.0,33.152,33.1912,33.1285,33.1912,41013.0
2015-12-09 14:55:00,42.37,42.37,42.31,42.31,35683.0,33.1834,33.1834,33.1364,33.1364,35683.0
2015-12-09 15:00:00,42.32,42.41,42.31,42.41,62950.0,33.1442,33.2147,33.1364,33.2147,62950.0
2015-12-09 15:05:00,42.4,42.41,42.35,42.37,55663.0,33.2069,33.2147,33.1677,33.1834,55663.0
2015-12-09 15:10:00,42.38,42.43,42.38,42.41,39250.0,33.1912,33.2303,33.1912,33.2147,39250.0
2015-12-09 15:15:00,42.41,42.44,42.4,42.42,52984.0,33.2147,33.2382,33.2069,33.2225,52984.0
2015-12-09 15:20:00,42.43,42.55,42.43,42.54,130292.0,33.2303,33.3243,33.2303,33.3165,130292.0
2015-12-09 15:25:00,42.54,42.56,42.48,42.51,68144.0,33.3165,33.3322,33.2695,33.293,68144.0
2015-12-09 15:30:00,42.51,42.62,42.51,42.62,78297.0,33.293,33.3792,33.293,33.3792,78297.0
2015-12-09 15:35:00,42.62,42.66,42.57,42.58,89322.0,33.3792,33.4105,33.34,33.3478,89322.0
2015-12-09 15:40:00,42.58,42.61,42.54,42.55,72152.0,33.3478,33.3713,33.3165,33.3243,72152.0
2015-12-09 15:45:00,42.55,42.55,42.5,42.52,253939.0,33.3243,33.3243,33.2852,33.3008,253939.0
2015-12-09 15:50:00,42.52,42.58,42.5,42.57,181511.0,33.3008,33.3478,33.2852,33.34,181511.0
2015-12-09 15:55:00,42.57,42.58,42.52,42.56,368655.0,33.34,33.3478,33.3008,33.3322,368655.0
2015-12-10 09:30:00,42.67,42.68,42.41,42.41,39723.0,33.4183,33.4261,33.2147,33.2147,39723.0
2015-12-10 09:35:00,42.43,42.45,42.19,42.4,45839.0,33.2303,33.246,33.0424,33.2069,45839.0
2015-12-10 09:40:00,42.42,42.5,42.42,42.48,77553.0,33.2225,33.2852,33.2225,33.2695,77553.0
2015-12-10 09:45:00,42.48,42.59,42.43,42.49,88096.0,33.2695,33.3557,33.2303,33.2773,88096.0
2015-12-10 09:50:00,42.49,42.52,42.46,42.48,48913.0,33.2773,33.3008,33.2538,33.2695,48913.0
2015-12-10 09:55:00,42.46,42.47,42.39,42.45,39029.0,33.2538,33.2617,33.199,33.246,39029.0
2015-12-10 10:00:00,42.45,42.49,42.37,42.39,82827.0,33.246,33.2773,33.1834,33.199,82827.0
2015-12-10 10:05:00,42.39,42.47,42.39,42.45,82504.0,33.199,33.2617,33.199,33.246,82504.0
2015-12-10 10:10:00,42.44,42.49,42.41,42.47,83347.0,33.2382,33.2773,33.2147,33.2617,83347.0
2015-12-10 10:15:00,42.47,42.55,42.44,42.53,66619.0,33.2617,33.3243,33.2382,33.3087,66619.0
2015-12-10 10:20:00,42.54,42.62,42.54,42.62,47686.0,33.3165,33.3792,33.3165,33.3792,47686.0
2015-12-10 10:25:00,42.63,42.71,42.63,42.66,272855.0,33.387,33.4496,33.387,33.4105,272855.0
2015-12-10 10:30:00,42.68,42.7,42.61,42.63,63558.0,33.4261,33.4418,33.3713,33.387,63558.0
2015-12-10 10:35:00,42.63,42.76,42.62,42.76,44353.0,33.387,33.4888,33.3792,33.4888,44353.0
2015-12-10 10:40:00,42.77,42.85,42.75,42.84,56523.0,33.4966,33.5593,33.481,33.5515,56523.0
2015-12-10 10:45:00,42.85,42.86,42.77,42.8,26786.0,33.5593,33.5671,33.4966,33.5201,26786.0
2015-12-10 10:50:00,42.79,42.8,42.7,42.71,106206.0,33.5123,33.5201,33.4418,33.4496,106206.0
2015-12-10 10:55:00,42.7,42.73,42.66,42.66,25501.0,33.4418,33.4653,33.4105,33.4105,25501.0
2015-12-10 11:00:00,42.66,42.74,42.64,42.74,35681.0,33.4105,33.4731,33.3948,33.4731,35681.0
2015-12-10 11:05:00,42.75,42.77,42.73,42.74,44487.0,33.481,33.4966,33.4653,33.4731,44487.0
2015-12-10 11:10:00,42.73,42.77,42.72,42.73,66863.0,33.4653,33.4966,33.4575,33.4653,66863.0
2015-12-10 11:15:00,42.73,42.81,42.72,42.81,61533.0,33.4653,33.528,33.4575,33.528,61533.0
2015-12-10 11:20:00,42.81,42.89,42.8,42.86,35161.0,33.528,33.5906,33.5201,33.5671,35161.0
2015-12-10 11:25:00,42.85,42.89,42.83,42.85,60903.0,33.5593,33.5906,33.5436,33.5593,60903.0
2015-12-10 11:30:00,42.85,42.85,42.76,42.76,54489.0,33.5593,33.5593,33.4888,33.4888,54489.0
2015-12-10 11:35:00,42.76,42.78,42.74,42.77,122082.0,33.4888,33.5045,33.4731,33.4966,122082.0
2015-12-10 11:40:00,42.76,42.77,42.69,42.7,61039.0,33.4888,33.4966,33.434,33.4418,61039.0
2015-12-10 11:45:00,42.7,42.77,42.69,42.77,33052.0,33.4418,33.4966,33.434,33.4966,33052.0
2015-12-10 11:50:00,42.77,42.78,42.68,42.68,27894.0,33.4966,33.5045,33.4261,33.4261,27894.0
2015-12-10 11:55:00,42.68,42.79,42.67,42.77,72313.0,33.4261,33.5123,33.4183,33.4966,72313.0
2015-12-10 12:00:00,42.78,42.82,42.76,42.82,69401.0,33.5045,33.5358,33.4888,33.5358,69401.0
2015-12-10 12:05:00,42.83,42.85,42.77,42.77,46774.0,33.5436,33.5593,33.4966,33.4966,46774.0
2015-12-10 12:10:00,42.77,42.78,42.72,42.72,20464.0,33.4966,33.5045,33.4575,33.4575,20464.0
2015-12-10 12:15:00,42.72,42.75,42.7,42.71,23771.0,33.4575,33.481,33.4418,33.4496,23771.0
2015-12-10 12:20:00,42.71,42.79,42.69,42.77,24912.0,33.4496,33.5123,33.434,33.4966,24912.0
2015-12-10 12:25:00,42.77,42.85,42.77,42.85,10900.0,33.4966,33.5593,33.4966,33.5593,10900.0
2015-12-10 12:30:00,42.85,42.86,42.77,42.78,30993.0,33.5593,33.5671,33.4966,33.5045,30993.0
2015-12-10 12:35:00,42.77,42.84,42.75,42.81,40666.0,33.4966,33.5515,33.481,33.528,40666.0
2015-12-10 12:40:00,42.82,42.93,42.81,42.93,25003.0,33.5358,33.6219,33.528,33.6219,25003.0
2015-12-10 12:45:00,42.93,42.98,42.92,42.98,29272.0,33.6219,33.6611,33.6141,33.6611,29272.0
2015-12-10 12:50:00,42.98,43.03,42.96,43.03,17288.0,33.6611,33.7003,33.6454,33.7003,17288.0
2015-12-10 12:55:00,43.03,43.11,43.03,43.11,21949.0,33.7003,33.7629,33.7003,33.7629,21949.0
2015-12-10 13:00:00,43.11,43.11,43.06,43.07,18910.0,33.7629,33.7629,33.7238,33.7316,18910.0
2015-12-10 13:05:00,43.06,43.07,42.99,43.01,18058.0,33.7238,33.7316,33.6689,33.6846,18058.0
2015-12-10 13:10:00,43.01,43.02,42.94,43.01,21592.0,33.6846,33.6924,33.6298,33.6846,21592.0
2015-12-10 13:15:00,43.01,43.02,42.98,43.01,15948.0,33.6846,33.6924,33.6611,33.6846,15948.0
2015-12-10 13:20:00,43.01,43.06,43.0,43.0,25425.0,33.6846,33.7238,33.6768,33.6768,25425.0
2015-12-10 13:25:00,42.99,43.01,42.97,42.99,36313.0,33.6689,33.6846,33.6533,33.6689,36313.0
2015-12-10 13:30:00,43.0,43.04,42.99,42.99,39745.0,33.6768,33.7081,33.6689,33.6689,39745.0
2015-12-10 13:35:00,42.99,42.99,42.95,42.96,106912.0,33.6689,33.6689,33.6376,33.6454,106912.0
2015-12-10 13:40:00,42.96,42.96,42.92,42.96,27611.0,33.6454,33.6454,33.6141,33.6454,27611.0
2015-12-10 13:45:00,42.95,42.99,42.92,42.97,25325.0,33.6376,33.6689,33.6141,33.6533,25325.0
2015-12-10 13:50:00,42.97,42.98,42.9,42.93,16944.0,33.6533,33.6611,33.5984,33.6219,16944.0
2015-12-10 13:55:00,42.93,42.94,42.88,42.89,14678.0,33.6219,33.6298,33.5828,33.5906,14678.0
2015-12-10 14:00:00,42.89,42.93,42.88,42.92,19552.0,33.5906,33.6219,33.5828,33.6141,19552.0
2015-12-10 14:05:00,42.91,42.97,42.9,42.93,28271.0,33.6063,33.6533,33.5984,33.6219,28271.0
2015-12-10 14:10:00,42.92,42.93,42.89,42.91,39240.0,33.6141,33.6219,33.5906,33.6063,39240.0
2015-12-10 14:15:00,42.91,42.96,42.9,42.95,25332.0,33.6063,33.6454,33.5984,33.6376,25332.0
2015-12-10 14:20:00,42.95,42.98,42.95,42.98,11282.0,33.6376,33.6611,33.6376,33.6611,11282.0
2015-12-10 14:25:00,42.98,43.09,42.97,43.08,35822.0,33.6611,33.7472,33.6533,33.7394,35822.0
2015-12-10 14:30:00,43.09,43.09,43.04,43.04,23825.0,33.7472,33.7472,33.7081,33.7081,23825.0
2015-12-10 14:35:00,43.05,43.06,43.01,43.06,21064.0,33.7159,33.7238,33.6846,33.7238,21064.0
2015-12-10 14:40:00,43.07,43.13,43.07,43.09,55894.0,33.7316,33.7786,33.7316,33.7472,55894.0
2015-12-10 14:45:00,43.09,43.1,43.0,43.01,35570.0,33.7472,33.7551,33.6768,33.6846,35570.0
2015-12-10 14:50:00,43.0,43.01,42.92,42.93,27045.0,33.6768,33.6846,33.6141,33.6219,27045.0
2015-12-10 14:55:00,42.93,42.94,42.91,42.92,21489.0,33.6219,33.6298,33.6063,33.6141,21489.0
2015-12-10 15:00:00,42.92,42.95,42.89,42.9,45440.0,33.6141,33.6376,33.5906,33.5984,45440.0
2015-12-10 15:05:00,42.9,42.91,42.86,42.88,49166.0,33.5984,33.6063,33.5671,33.5828,49166.0
2015-12-10 15:10:00,42.87,42.89,42.8,42.8,128548.0,33.5749,33.5906,33.5201,33.5201,128548.0
2015-12-10 15:15:00,42.8,42.88,42.79,42.81,82337.0,33.5201,33.5828,33.5123,33.528,82337.0
2015-12-10 15:20:00,42.81,42.82,42.79,42.82,47016.0,33.528,33.5358,33.5123,33.5358,47016.0
2015-12-10 15:25:00,42.81,42.83,42.78,42.83,32718.0,33.528,33.5436,33.5045,33.5436,32718.0
2015-12-10 15:30:00,42.83,42.83,42.75,42.82,54727.0,33.5436,33.5436,33.481,33.5358,54727.0
2015-12-10 15:35:00,42.81,42.82,42.77,42.81,78151.0,33.528,33.5358,33.4966,33.528,78151.0
2015-12-10 15:40:00,42.8,42.86,42.8,42.81,29994.0,33.5201,33.5671,33.5201,33.528,29994.0
2015-12-10 15:45:00,42.81,42.82,42.71,42.72,44399.0,33.528,33.5358,33.4496,33.4575,44399.0
2015-12-10 15:50:00,42.72,42.72,42.66,42.69,65889.0,33.4575,33.4575,33.4105,33.434,65889.0
2015-12-10 15:55:00,42.69,42.73,42.68,42.72,258137.0,33.434,33.4653,33.4261,33.4575,258137.0
2015-12-11 09:30:00,42.05,42.25,41.84,41.85,124660.0,32.9327,33.0894,32.7683,32.7761,124660.0
2015-12-11 09:35:00,41.86,42.21,41.86,42.17,71669.0,32.7839,33.058,32.7839,33.0267,71669.0
2015-12-11 09:40:00,42.16,42.28,42.14,42.24,86405.0,33.0189,33.1129,33.0032,33.0815,86405.0
2015-12-11 09:45:00,42.23,42.24,42.13,42.13,134901.0,33.0737,33.0815,32.9954,32.9954,134901.0
2015-12-11 09:50:00,42.12,42.12,42.04,42.1,40340.0,32.9876,32.9876,32.9249,32.9719,40340.0
2015-12-11 09:55:00,42.08,42.11,42.03,42.04,55070.0,32.9562,32.9797,32.9171,32.9249,55070.0
2015-12-11 10:00:00,42.04,42.12,42.01,42.12,52846.0,32.9249,32.9876,32.9014,32.9876,52846.0
2015-12-11 10:05:00,42.11,42.18,42.02,42.02,31930.0,32.9797,33.0346,32.9092,32.9092,31930.0
2015-12-11 10:10:00,42.02,42.09,41.98,42.05,64760.0,32.9092,32.9641,32.8779,32.9327,64760.0
2015-12-11 10:15:00,42.05,42.07,41.99,42.04,84381.0,32.9327,32.9484,32.8857,32.9249,84381.0
2015-12-11 10:20:00,42.03,42.04,41.98,42.03,62593.0,32.9171,32.9249,32.8779,32.9171,62593.0
2015-12-11 10:25:00,42.03,42.15,42.02,42.15,50040.0,32.9171,33.0111,32.9092,33.0111,50040.0
2015-12-11 10:30:00,42.16,42.19,42.07,42.08,68812.0,33.0189,33.0424,32.9484,32.9562,68812.0
2015-12-11 10:35:00,42.08,42.1,41.99,42.0,101656.0,32.9562,32.9719,32.8857,32.8936,101656.0
2015-12-11 10:40:00,42.01,42.02,41.94,41.94,28234.0,32.9014,32.9092,32.8466,32.8466,28234.0
2015-12-11 10:45:00,41.94,41.97,41.88,41.88,39700.0,32.8466,32.8701,32.7996,32.7996,39700.0
2015-12-11 10:50:00,41.88,41.88,41.82,41.86,34623.0,32.7996,32.7996,32.7526,32.7839,34623.0
2015-12-11 10:55:00,41.85,41.85,41.73,41.74,32080.0,32.7761,32.7761,32.6821,32.69,32080.0
2015-12-11 11:00:00,41.74,41.79,41.7,41.73,80279.0,32.69,32.7291,32.6586,32.6821,80279.0
2015-12-11 11:05:00,41.74,41.81,41.73,41.75,31000.0,32.69,32.7448,32.6821,32.6978,31000.0
2015-12-11 11:10:00,41.74,41.76,41.68,41.71,24489.0,32.69,32.7056,32.643,32.6665,24489.0
2015-12-11 11:15:00,41.71,41.77,41.64,41.77,53120.0,32.6665,32.7134,32.6116,32.7134,53120.0
2015-12-11 11:20:00,41.76,41.87,41.76,41.82,68255.0,32.7056,32.7918,32.7056,32.7526,68255.0
2015-12-11 11:25:00,41.83,41.84,41.77,41.83,53013.0,32.7604,32.7683,32.7134,32.7604,53013.0
2015-12-11 11:30:00,41.83,41.84,41.71,41.73,39175.0,32.7604,32.7683,32.6665,32.6821,39175.0
2015-12-11 11:35:00,41.72,41.77,41.67,41.76,23774.0,32.6743,32.7134,32.6351,32.7056,23774.0
2015-12-11 11:40:00,41.76,41.86,41.76,41.84,35066.0,32.7056,32.7839,32.7056,32.7683,35066.0
2015-12-11 11:45:00,41.84,41.86,41.8,41.8,38455.0,32.7683,32.7839,32.7369,32.7369,38455.0
2015-12-11 11:50:00,41.8,41.83,41.76,41.82,16341.0,32.7369,32.7604,32.7056,32.7526,16341.0
2015-12-11 11:55:00,41.82,41.82,41.73,41.73,94485.0,32.7526,32.7526,32.6821,32.6821,94485.0
2015-12-11 12:00:00,41.74,41.76,41.68,41.71,71981.0,32.69,32.7056,32.643,32.6665,71981.0
2015-12-11 12:05:00,41.7,41.71,41.63,41.65,24712.0,32.6586,32.6665,32.6038,32.6195,24712.0
2015-12-11 12:10:00,41.64,41.68,41.61,41.63,35339.0,32.6116,32.643,32.5881,32.6038,35339.0
2015-12-11 12:15:00,41.62,41.63,41.55,41.57,57811.0,32.596,32.6038,32.5411,32.5568,57811.0
2015-12-11 12:20:00,41.58,41.67,41.57,41.59,100246.0,32.5646,32.6351,32.5568,32.5725,100246.0
2015-12-11 12:25:00,41.59,41.6,41.54,41.58,60368.0,32.5725,32.5803,32.5333,32.5646,60368.0
2015-12-11 12:30:00,41.58,41.62,41.52,41.55,115131.0,32.5646,32.596,32.5177,32.5411,115131.0
2015-12-11 12:35:00,41.55,41.55,41.52,41.55,131093.0,32.5411,32.5411,32.5177,32.5411,131093.0
2015-12-11 12:40:00,41.54,41.55,41.47,41.5,243668.0,32.5333,32.5411,32.4785,32.502,243668.0
2015-12-11 12:45:00,41.5,41.59,41.5,41.55,129258.0,32.502,32.5725,32.502,32.5411,129258.0
2015-12-11 12:50:00,41.55,41.56,41.46,41.49,122901.0,32.5411,32.549,32.4707,32.4942,122901.0
2015-12-11 12:55:00,41.5,41.57,41.49,41.55,38676.0,32.502,32.5568,32.4942,32.5411,38676.0
2015-12-11 13:00:00,41.56,41.69,41.55,41.69,24149.0,32.549,32.6508,32.5411,32.6508,24149.0
2015-12-11 13:05:00,41.7,41.75,41.7,41.73,52763.0,32.6586,32.6978,32.6586,32.6821,52763.0
2015-12-11 13:10:00,41.74,41.75,41.72,41.74,23920.0,32.69,32.6978,32.6743,32.69,23920.0
2015-12-11 13:15:00,41.74,41.8,41.71,41.79,43566.0,32.69,32.7369,32.6665,32.7291,43566.0
2015-12-11 13:20:00,41.8,41.81,41.73,41.74,58272.0,32.7369,32.7448,32.6821,32.69,58272.0
2015-12-11 13:25:00,41.73,41.75,41.62,41.62,92600.0,32.6821,32.6978,32.596,32.596,92600.0
2015-12-11 13:30:00,41.63,41.67,41.59,41.63,92180.0,32.6038,32.6351,32.5725,32.6038,92180.0
2015-12-11 13:35:00,41.63,41.68,41.6,41.62,139652.0,32.6038,32.643,32.5803,32.596,139652.0
2015-12-11 13:40:00,41.62,41.64,41.59,41.64,246689.0,32.596,32.6116,32.5725,32.6116,246689.0
2015-12-11 13:45:00,41.64,41.68,41.63,41.64,242645.0,32.6116,32.643,32.6038,32.6116,242645.0
2015-12-11 13:50:00,41.62,41.69,41.61,41.65,176248.0,32.596,32.6508,32.5881,32.6195,176248.0
2015-12-11 13:55:00,41.65,41.67,41.58,41.6,192528.0,32.6195,32.6351,32.5646,32.5803,192528.0
2015-12-11 14:00:00,41.6,41.65,41.59,41.62,176164.0,32.5803,32.6195,32.5725,32.596,176164.0
2015-12-11 14:05:00,41.62,41.64,41.59,41.6,103808.0,32.596,32.6116,32.5725,32.5803,103808.0
2015-12-11 14:10:00,41.6,41.68,41.59,41.68,103982.0,32.5803,32.643,32.5725,32.643,103982.0
2015-12-11 14:15:00,41.68,41.76,41.67,41.75,123505.0,32.643,32.7056,32.6351,32.6978,123505.0
2015-12-11 14:20:00,41.75,41.75,41.68,41.69,82900.0,32.6978,32.6978,32.643,32.6508,82900.0
2015-12-11 14:25:00,41.68,41.68,41.62,41.66,98854.0,32.643,32.643,32.596,32.6273,98854.0
2015-12-11 14:30:00,41.67,41.68,41.62,41.67,91553.0,32.6351,32.643,32.596,32.6351,91553.0
2015-12-11 14:35:00,41.67,41.76,41.67,41.76,35851.0,32.6351,32.7056,32.6351,32.7056,35851.0
2015-12-11 14:40:00,41.75,41.76,41.71,41.74,15851.0,32.6978,32.7056,32.6665,32.69,15851.0
2015-12-11 14:45:00,41.73,41.74,41.68,41.69,14708.0,32.6821,32.69,32.643,32.6508,14708.0
2015-12-11 14:50:00,41.68,41.73,41.66,41.73,19435.0,32.643,32.6821,32.6273,32.6821,19435.0
2015-12-11 14:55:00,41.73,41.74,41.67,41.68,16684.0,32.6821,32.69,32.6351,32.643,16684.0
2015-12-11 15:00:00,41.68,41.69,41.59,41.6,97198.0,32.643,32.6508,32.5725,32.5803,97198.0
2015-12-11 15:05:00,41.6,41.61,41.53,41.54,24931.0,32.5803,32.5881,32.5255,32.5333,24931.0
2015-12-11 15:10:00,41.52,41.58,41.51,41.52,34807.0,32.5177,32.5646,32.5098,32.5177,34807.0
2015-12-11 15:15:00,41.52,41.56,41.47,41.48,35671.0,32.5177,32.549,32.4785,32.4863,35671.0
2015-12-11 15:20:00,41.47,41.47,41.34,41.34,123623.0,32.4785,32.4785,32.3767,32.3767,123623.0
2015-12-11 15:25:00,41.34,41.47,41.34,41.47,87900.0,32.3767,32.4785,32.3767,32.4785,87900.0
2015-12-11 15:30:00,41.46,41.52,41.41,41.49,42382.0,32.4707,32.5177,32.4315,32.4942,42382.0
2015-12-11 15:35:00,41.48,41.6,41.47,41.54,62075.0,32.4863,32.5803,32.4785,32.5333,62075.0
2015-12-11 15:40:00,41.53,41.54,41.45,41.47,145344.0,32.5255,32.5333,32.4628,32.4785,145344.0
2015-12-11 15:45:00,41.48,41.6,41.47,41.59,154552.0,32.4863,32.5803,32.4785,32.5725,154552.0
2015-12-11 15:50:00,41.59,41.64,41.58,41.6,217287.0,32.5725,32.6116,32.5646,32.5803,217287.0
2015-12-11 15:55:00,41.6,41.64,41.58,41.62,557113.0,32.5803,32.6116,32.5646,32.596,557113.0
2015-12-14 09:30:00,41.68,41.81,41.62,41.73,61997.0,32.643,32.7448,32.596,32.6821,61997.0
2015-12-14 09:35:00,41.74,41.84,41.56,41.57,142103.0,32.69,32.7683,32.549,32.5568,142103.0
2015-12-14 09:40:00,41.58,41.58,41.27,41.27,117226.0,32.5646,32.5646,32.3219,32.3219,117226.0
2015-12-14 09:45:00,41.26,41.45,41.26,41.35,88080.0,32.314,32.4628,32.314,32.3845,88080.0
2015-12-14 09:50:00,41.35,41.39,41.26,41.27,78408.0,32.3845,32.4158,32.314,32.3219,78408.0
2015-12-14 09:55:00,41.26,41.27,41.14,41.16,58402.0,32.314,32.3219,32.22,32.2357,58402.0
2015-12-14 10:00:00,41.16,41.26,41.15,41.19,114395.0,32.2357,32.314,32.2279,32.2592,114395.0
2015-12-14 10:05:00,41.18,41.38,41.18,41.36,69151.0,32.2514,32.408,32.2514,32.3923,69151.0
2015-12-14 10:10:00,41.36,41.36,41.15,41.18,139244.0,32.3923,32.3923,32.2279,32.2514,139244.0
2015-12-14 10:15:00,41.18,41.45,41.17,41.3,180091.0,32.2514,32.4628,32.2435,32.3454,180091.0
2015-12-14 10:20:00,41.3,41.3,41.18,41.23,63757.0,32.3454,32.3454,32.2514,32.2905,63757.0
2015-12-14 10:25:00,41.23,41.24,41.13,41.15,126032.0,32.2905,32.2984,32.2122,32.2279,126032.0
2015-12-14 10:30:00,41.15,41.28,41.13,41.26,131857.0,32.2279,32.3297,32.2122,32.314,131857.0
2015-12-14 10:35:00,41.26,41.37,41.24,41.37,99432.0,32.314,32.4002,32.2984,32.4002,99432.0
2015-12-14 10:40:00,41.38,41.38,41.3,41.35,130978.0,32.408,32.408,32.3454,32.3845,130978.0
2015-12-14 10:45:00,41.35,41.35,41.22,41.23,104327.0,32.3845,32.3845,32.2827,32.2905,104327.0
2015-12-14 10:50:00,41.22,41.23,41.12,41.14,120488.0,32.2827,32.2905,32.2044,32.22,120488.0
2015-12-14 10:55:00,41.14,41.31,41.14,41.29,75220.0,32.22,32.3532,32.22,32.3375,75220.0
2015-12-14 11:00:00,41.3,41.32,41.23,41.29,61246.0,32.3454,32.361,32.2905,32.3375,61246.0
2015-12-14 11:05:00,41.29,41.4,41.27,41.36,122058.0,32.3375,32.4237,32.3219,32.3923,122058.0
2015-12-14 11:10:00,41.36,41.37,41.26,41.28,121598.0,32.3923,32.4002,32.314,32.3297,121598.0
2015-12-14 11:15:00,41.28,41.28,41.18,41.21,122628.0,32.3297,32.3297,32.2514,32.2749,122628.0
2015-12-14 11:20:00,41.21,41.34,41.21,41.32,107394.0,32.2749,32.3767,32.2749,32.361,107394.0
2015-12-14 11:25:00,41.31,41.38,41.26,41.37,175400.0,32.3532,32.408,32.314,32.4002,175400.0
2015-12-14 11:30:00,41.36,41.37,41.31,41.36,51567.0,32.3923,32.4002,32.3532,32.3923,51567.0
2015-12-14 11:35:00,41.36,41.37,41.25,41.3,59369.0,32.3923,32.4002,32.3062,32.3454,59369.0
2015-12-14 11:40:00,41.31,41.41,41.24,41.4,330721.0,32.3532,32.4315,32.2984,32.4237,330721.0
2015-12-14 11:45:00,41.4,41.42,41.36,41.38,32378.0,32.4237,32.4393,32.3923,32.408,32378.0
2015-12-14 11:50:00,41.38,41.53,41.37,41.53,41523.0,32.408,32.5255,32.4002,32.5255,41523.0
2015-12-14 11:55:00,41.53,41.58,41.51,41.55,76001.0,32.5255,32.5646,32.5098,32.5411,76001.0
2015-12-14 12:00:00,41.55,41.61,41.54,41.61,209970.0,32.5411,32.5881,32.5333,32.5881,209970.0
2015-12-14 12:05:00,41.61,41.92,41.61,41.92,52487.0,32.5881,32.8309,32.5881,32.8309,52487.0
2015-12-14 12:10:00,41.92,41.94,41.83,41.84,37776.0,32.8309,32.8466,32.7604,32.7683,37776.0
2015-12-14 12:15:00,41.84,41.9,41.8,41.87,44469.0,32.7683,32.8153,32.7369,32.7918,44469.0
2015-12-14 12:20:00,41.87,41.87,41.76,41.87,33805.0,32.7918,32.7918,32.7056,32.7918,33805.0
2015-12-14 12:25:00,41.87,41.91,41.84,41.88,53175.0,32.7918,32.8231,32.7683,32.7996,53175.0
2015-12-14 12:30:00,41.89,41.92,41.8,41.8,111308.0,32.8074,32.8309,32.7369,32.7369,111308.0
2015-12-14 12:35:00,41.79,41.79,41.63,41.64,32863.0,32.7291,32.7291,32.6038,32.6116,32863.0
2015-12-14 12:40:00,41.63,41.63,41.49,41.49,110340.0,32.6038,32.6038,32.4942,32.4942,110340.0
2015-12-14 12:45:00,41.5,41.61,41.48,41.48,40368.0,32.502,32.5881,32.4863,32.4863,40368.0
2015-12-14 12:50:00,41.46,41.65,41.46,41.65,26320.0,32.4707,32.6195,32.4707,32.6195,26320.0
2015-12-14 12:55:00,41.64,41.75,41.63,41.74,29482.0,32.6116,32.6978,32.6038,32.69,29482.0
2015-12-14 13:00:00,41.74,41.77,41.7,41.73,26349.0,32.69,32.7134,32.6586,32.6821,26349.0
2015-12-14 13:05:00,41.72,41.75,41.66,41.66,284005.0,32.6743,32.6978,32.6273,32.6273,284005.0
2015-12-14 13:10:00,41.66,41.66,41.59,41.59,38259.0,32.6273,32.6273,32.5725,32.5725,38259.0
2015-12-14 13:15:00,41.59,41.59,41.55,41.56,37599.0,32.5725,32.5725,32.5411,32.549,37599.0
2015-12-14 13:20:00,41.55,41.62,41.54,41.6,25805.0,32.5411,32.596,32.5333,32.5803,25805.0
2015-12-14 13:25:00,41.6,41.64,41.55,41.64,46056.0,32.5803,32.6116,32.5411,32.6116,46056.0
2015-12-14 13:30:00,41.63,41.7,41.61,41.61,85879.0,32.6038,32.6586,32.5881,32.5881,85879.0
2015-12-14 13:35:00,41.61,41.62,41.52,41.53,96398.0,32.5881,32.596,32.5177,32.5255,96398.0
2015-12-14 13:40:00,41.53,41.54,41.49,41.49,38577.0,32.5255,32.5333,32.4942,32.4942,38577.0
2015-12-14 13:45:00,41.48,41.57,41.45,41.57,28034.0,32.4863,32.5568,32.4628,32.5568,28034.0
2015-12-14 13:50:00,41.56,41.6,41.55,41.59,17349.0,32.549,32.5803,32.5411,32.5725,17349.0
2015-12-14 13:55:00,41.59,41.64,41.58,41.63,35767.0,32.5725,32.6116,32.5646,32.6038,35767.0
2015-12-14 14:00:00,41.64,41.64,41.5,41.51,40484.0,32.6116,32.6116,32.502,32.5098,40484.0
2015-12-14 14:05:00,41.51,41.66,41.51,41.64,37568.0,32.5098,32.6273,32.5098,32.6116,37568.0
2015-12-14 14:10:00,41.64,41.73,41.61,41.65,41093.0,32.6116,32.6821,32.5881,32.6195,41093.0
2015-12-14 14:15:00,41.65,41.65,41.59,41.64,30749.0,32.6195,32.6195,32.5725,32.6116,30749.0
2015-12-14 14:20:00,41.64,41.64,41.57,41.58,23163.0,32.6116,32.6116,32.5568,32.5646,23163.0
2015-12-14 14:25:00,41.58,41.58,41.49,41.5,68710.0,32.5646,32.5646,32.4942,32.502,68710.0
2015-12-14 14:30:00,41.49,41.5,41.43,41.45,49233.0,32.4942,32.502,32.4472,32.4628,49233.0
2015-12-14 14:35:00,41.45,41.48,41.44,41.48,16122.0,32.4628,32.4863,32.455,32.4863,16122.0
2015-12-14 14:40:00,41.5,41.56,41.48,41.48,37562.0,32.502,32.549,32.4863,32.4863,37562.0
2015-12-14 14:45:00,41.48,41.58,41.47,41.58,41639.0,32.4863,32.5646,32.4785,32.5646,41639.0
2015-12-14 14:50:00,41.58,41.66,41.55,41.64,32802.0,32.5646,32.6273,32.5411,32.6116,32802.0
2015-12-14 14:55:00,41.64,41.64,41.57,41.57,25740.0,32.6116,32.6116,32.5568,32.5568,25740.0
2015-12-14 15:00:00,41.56,41.56,41.48,41.5,43116.0,32.549,32.549,32.4863,32.502,43116.0
2015-12-14 15:05:00,41.5,41.52,41.42,41.44,55828.0,32.502,32.5177,32.4393,32.455,55828.0
2015-12-14 15:10:00,41.43,41.46,41.42,41.43,19589.0,32.4472,32.4707,32.4393,32.4472,19589.0
2015-12-14 15:15:00,41.42,41.54,41.4,41.54,28898.0,32.4393,32.5333,32.4237,32.5333,28898.0
2015-12-14 15:20:00,41.53,41.59,41.52,41.57,26138.0,32.5255,32.5725,32.5177,32.5568,26138.0
2015-12-14 15:25:00,41.58,41.58,41.55,41.56,41460.0,32.5646,32.5646,32.5411,32.549,41460.0
2015-12-14 15:30:00,41.56,41.58,41.52,41.55,38261.0,32.549,32.5646,32.5177,32.5411,38261.0
2015-12-14 15:35:00,41.54,41.58,41.5,41.51,69581.0,32.5333,32.5646,32.502,32.5098,69581.0
2015-12-14 15:40:00,41.51,41.53,41.45,41.46,59634.0,32.5098,32.5255,32.4628,32.4707,59634.0
2015-12-14 15:45:00,41.46,41.54,41.45,41.54,120907.0,32.4707,32.5333,32.4628,32.5333,120907.0
2015-12-14 15:50:00,41.53,41.54,41.51,41.53,74973.0,32.5255,32.5333,32.5098,32.5255,74973.0
2015-12-14 15:55:00,41.53,41.6,41.5,41.58,152931.0,32.5255,32.5803,32.502,32.5646,152931.0
2015-12-15 09:30:00,41.96,42.28,41.96,42.11,564483.0,32.8623,33.1129,32.8623,32.9797,564483.0
2015-12-15 09:35:00,42.12,42.12,42.04,42.11,113012.0,32.9876,32.9876,32.9249,32.9797,113012.0
2015-12-15 09:40:00,42.12,42.26,42.12,42.25,553592.0,32.9876,33.0972,32.9876,33.0894,553592.0
2015-12-15 09:45:00,42.25,42.37,42.22,42.26,427944.0,33.0894,33.1834,33.0659,33.0972,427944.0
2015-12-15 09:50:00,42.28,42.31,42.2,42.2,133051.0,33.1129,33.1364,33.0502,33.0502,133051.0
2015-12-15 09:55:00,42.2,42.29,42.2,42.22,122879.0,33.0502,33.1207,33.0502,33.0659,122879.0
2015-12-15 10:00:00,42.25,42.26,42.19,42.23,28544.0,33.0894,33.0972,33.0424,33.0737,28544.0
2015-12-15 10:05:00,42.24,42.28,42.17,42.17,76499.0,33.0815,33.1129,33.0267,33.0267,76499.0
2015-12-15 10:10:00,42.17,42.3,42.17,42.27,40457.0,33.0267,33.1285,33.0267,33.105,40457.0
2015-12-15 10:15:00,42.27,42.32,42.24,42.32,28809.0,33.105,33.1442,33.0815,33.1442,28809.0
2015-12-15 10:20:00,42.31,42.36,42.22,42.34,43029.0,33.1364,33.1755,33.0659,33.1599,43029.0
2015-12-15 10:25:00,42.34,42.41,42.34,42.4,124830.0,33.1599,33.2147,33.1599,33.2069,124830.0
2015-12-15 10:30:00,42.4,42.4,42.25,42.25,26725.0,33.2069,33.2069,33.0894,33.0894,26725.0
2015-12-15 10:35:00,42.23,42.31,42.22,42.29,98574.0,33.0737,33.1364,33.0659,33.1207,98574.0
2015-12-15 10:40:00,42.29,42.39,42.27,42.38,41476.0,33.1207,33.199,33.105,33.1912,41476.0
2015-12-15 10:45:00,42.4,42.55,42.39,42.52,63078.0,33.2069,33.3243,33.199,33.3008,63078.0
2015-12-15 10:50:00,42.52,42.53,42.46,42.49,43630.0,33.3008,33.3087,33.2538,33.2773,43630.0
2015-12-15 10:55:00,42.5,42.51,42.45,42.46,107624.0,33.2852,33.293,33.246,33.2538,107624.0
2015-12-15 11:00:00,42.45,42.51,42.43,42.5,30142.0,33.246,33.293,33.2303,33.2852,30142.0
2015-12-15 11:05:00,42.5,42.56,42.49,42.54,50803.0,33.2852,33.3322,33.2773,33.3165,50803.0
2015-12-15 11:10:00,42.55,42.55,42.48,42.48,34950.0,33.3243,33.3243,33.2695,33.2695,34950.0
2015-12-15 11:15:00,42.47,42.48,42.41,42.43,31930.0,33.2617,33.2695,33.2147,33.2303,31930.0
2015-12-15 11:20:00,42.44,42.44,42.35,42.41,32820.0,33.2382,33.2382,33.1677,33.2147,32820.0
2015-12-15 11:25:00,42.41,42.55,42.39,42.55,91188.0,33.2147,33.3243,33.199,33.3243,91188.0
2015-12-15 11:30:00,42.55,42.59,42.48,42.48,43128.0,33.3243,33.3557,33.2695,33.2695,43128.0
2015-12-15 11:35:00,42.49,42.49,42.41,42.42,13997.0,33.2773,33.2773,33.2147,33.2225,13997.0
2015-12-15 11:40:00,42.42,42.43,42.25,42.26,48060.0,33.2225,33.2303,33.0894,33.0972,48060.0
2015-12-15 11:45:00,42.24,42.28,42.23,42.25,76420.0,33.0815,33.1129,33.0737,33.0894,76420.0
2015-12-15 11:50:00,42.24,42.29,42.23,42.29,53033.0,33.0815,33.1207,33.0737,33.1207,53033.0
2015-12-15 11:55:00,42.3,42.4,42.29,42.4,36350.0,33.1285,33.2069,33.1207,33.2069,36350.0
2015-12-15 12:00:00,42.39,42.45,42.37,42.43,34833.0,33.199,33.246,33.1834,33.2303,34833.0
2015-12-15 12:05:00,42.43,42.49,42.42,42.45,32683.0,33.2303,33.2773,33.2225,33.246,32683.0
2015-12-15 12:10:00,42.44,42.44,42.39,42.43,191624.0,33.2382,33.2382,33.199,33.2303,191624.0
2015-12-15 12:15:00,42.43,42.48,42.42,42.45,79891.0,33.2303,33.2695,33.2225,33.246,79891.0
2015-12-15 12:20:00,42.44,42.53,42.44,42.45,24022.0,33.2382,33.3087,33.2382,33.246,24022.0
2015-12-15 12:25:00,42.44,42.51,42.43,42.49,23898.0,33.2382,33.293,33.2303,33.2773,23898.0
2015-12-15 12:30:00,42.49,42.64,42.49,42.63,41811.0,33.2773,33.3948,33.2773,33.387,41811.0
2015-12-15 12:35:00,42.63,42.71,42.63,42.67,143323.0,33.387,33.4496,33.387,33.4183,143323.0
2015-12-15 12:40:00,42.68,42.68,42.6,42.62,109413.0,33.4261,33.4261,33.3635,33.3792,109413.0
2015-12-15 12:45:00,42.62,42.7,42.62,42.66,39574.0,33.3792,33.4418,33.3792,33.4105,39574.0
2015-12-15 12:50:00,42.66,42.66,42.61,42.63,51873.0,33.4105,33.4105,33.3713,33.387,51873.0
2015-12-15 12:55:00,42.63,42.78,42.63,42.74,29092.0,33.387,33.5045,33.387,33.4731,29092.0
2015-12-15 13:00:00,42.74,42.77,42.6,42.64,50654.0,33.4731,33.4966,33.3635,33.3948,50654.0
2015-12-15 13:05:00,42.64,42.67,42.6,42.61,65287.0,33.3948,33.4183,33.3635,33.3713,65287.0
2015-12-15 13:10:00,42.6,42.64,42.56,42.63,21809.0,33.3635,33.3948,33.3322,33.387,21809.0
2015-12-15 13:15:00,42.63,42.7,42.61,42.61,42596.0,33.387,33.4418,33.3713,33.3713,42596.0
2015-12-15 13:20:00,42.62,42.64,42.53,42.62,59831.0,33.3792,33.3948,33.3087,33.3792,59831.0
2015-12-15 13:25:00,42.61,42.64,42.57,42.63,34403.0,33.3713,33.3948,33.34,33.387,34403.0
2015-12-15 13:30:00,42.63,42.64,42.58,42.62,51882.0,33.387,33.3948,33.3478,33.3792,51882.0
2015-12-15 13:35:00,42.62,42.74,42.62,42.72,59266.0,33.3792,33.4731,33.3792,33.4575,59266.0
2015-12-15 13:40:00,42.72,42.73,42.6,42.61,38649.0,33.4575,33.4653,33.3635,33.3713,38649.0
2015-12-15 13:45:00,42.62,42.69,42.61,42.64,21442.0,33.3792,33.434,33.3713,33.3948,21442.0
2015-12-15 13:50:00,42.64,42.82,42.64,42.81,190781.0,33.3948,33.5358,33.3948,33.528,190781.0
2015-12-15 13:55:00,42.82,42.83,42.77,42.78,59563.0,33.5358,33.5436,33.4966,33.5045,59563.0
2015-12-15 14:00:00,42.78,42.79,42.69,42.76,117422.0,33.5045,33.5123,33.434,33.4888,117422.0
2015-12-15 14:05:00,42.76,42.76,42.66,42.67,21677.0,33.4888,33.4888,33.4105,33.4183,21677.0
2015-12-15 14:10:00,42.67,42.78,42.65,42.76,84249.0,33.4183,33.5045,33.4026,33.4888,84249.0
2015-12-15 14:15:00,42.76,42.78,42.72,42.74,33979.0,33.4888,33.5045,33.4575,33.4731,33979.0
2015-12-15 14:20:00,42.74,42.78,42.68,42.69,18080.0,33.4731,33.5045,33.4261,33.434,18080.0
2015-12-15 14:25:00,42.68,42.69,42.64,42.67,44713.0,33.4261,33.434,33.3948,33.4183,44713.0
2015-12-15 14:30:00,42.68,42.7,42.63,42.64,26099.0,33.4261,33.4418,33.387,33.3948,26099.0
2015-12-15 14:35:00,42.62,42.64,42.58,42.59,59355.0,33.3792,33.3948,33.3478,33.3557,59355.0
2015-12-15 14:40:00,42.59,42.64,42.57,42.63,29854.0,33.3557,33.3948,33.34,33.387,29854.0
2015-12-15 14:45:00,42.63,42.64,42.6,42.6,61719.0,33.387,33.3948,33.3635,33.3635,61719.0
2015-12-15 14:50:00,42.59,42.62,42.56,42.58,58311.0,33.3557,33.3792,33.3322,33.3478,58311.0
2015-12-15 14:55:00,42.58,42.58,42.55,42.57,43287.0,33.3478,33.3478,33.3243,33.34,43287.0
2015-12-15 15:00:00,42.56,42.58,42.54,42.55,79016.0,33.3322,33.3478,33.3165,33.3243,79016.0
2015-12-15 15:05:00,42.55,42.56,42.52,42.54,58190.0,33.3243,33.3322,33.3008,33.3165,58190.0
2015-12-15 15:10:00,42.54,42.54,42.5,42.5,51939.0,33.3165,33.3165,33.2852,33.2852,51939.0
2015-12-15 15:15:00,42.5,42.58,42.5,42.57,61234.0,33.2852,33.3478,33.2852,33.34,61234.0
2015-12-15 15:20:00,42.57,42.57,42.5,42.56,379555.0,33.34,33.34,33.2852,33.3322,379555.0
2015-12-15 15:25:00,42.55,42.56,42.53,42.55,221500.0,33.3243,33.3322,33.3087,33.3243,221500.0
2015-12-15 15:30:00,42.55,42.55,42.46,42.47,81379.0,33.3243,33.3243,33.2538,33.2617,81379.0
2015-12-15 15:35:00,42.47,42.5,42.42,42.5,117137.0,33.2617,33.2852,33.2225,33.2852,117137.0
2015-12-15 15:40:00,42.5,42.54,42.5,42.54,39893.0,33.2852,33.3165,33.2852,33.3165,39893.0
2015-12-15 15:45:00,42.54,42.57,42.51,42.55,66121.0,33.3165,33.34,33.293,33.3243,66121.0
2015-12-15 15:50:00,42.56,42.57,42.5,42.52,91803.0,33.3322,33.34,33.2852,33.3008,91803.0
2015-12-15 15:55:00,42.51,42.62,42.51,42.6,647224.0,33.293,33.3792,33.293,33.3635,647224.0
2015-12-16 09:30:00,42.95,42.99,42.85,42.86,165287.0,33.6376,33.6689,33.5593,33.5671,165287.0
2015-12-16 09:35:00,42.86,42.86,42.58,42.74,179925.0,33.5671,33.5671,33.3478,33.4731,179925.0
2015-12-16 09:40:00,42.73,42.76,42.67,42.7,110060.0,33.4653,33.4888,33.4183,33.4418,110060.0
2015-12-16 09:45:00,42.72,42.86,42.66,42.67,176775.0,33.4575,33.5671,33.4105,33.4183,176775.0
2015-12-16 09:50:00,42.67,42.69,42.48,42.58,107836.0,33.4183,33.434,33.2695,33.3478,107836.0
2015-12-16 09:55:00,42.58,42.58,42.29,42.29,106816.0,33.3478,33.3478,33.1207,33.1207,106816.0
2015-12-16 10:00:00,42.29,42.45,42.29,42.4,161902.0,33.1207,33.246,33.1207,33.2069,161902.0
2015-12-16 10:05:00,42.4,42.41,42.27,42.27,75416.0,33.2069,33.2147,33.105,33.105,75416.0
2015-12-16 10:10:00,42.27,42.33,42.24,42.24,82838.0,33.105,33.152,33.0815,33.0815,82838.0
2015-12-16 10:15:00,42.25,42.41,42.24,42.41,90798.0,33.0894,33.2147,33.0815,33.2147,90798.0
2015-12-16 10:20:00,42.41,42.46,42.37,42.42,81554.0,33.2147,33.2538,33.1834,33.2225,81554.0
2015-12-16 10:25:00,42.42,42.46,42.34,42.36,28639.0,33.2225,33.2538,33.1599,33.1755,28639.0
2015-12-16 10:30:00,42.35,42.44,42.29,42.3,93427.0,33.1677,33.2382,33.1207,33.1285,93427.0
2015-12-16 10:35:00,42.29,42.3,42.17,42.22,116992.0,33.1207,33.1285,33.0267,33.0659,116992.0
2015-12-16 10:40:00,42.21,42.24,42.12,42.16,84822.0,33.058,33.0815,32.9876,33.0189,84822.0
2015-12-16 10:45:00,42.16,42.27,42.09,42.25,75464.0,33.0189,33.105,32.9641,33.0894,75464.0
2015-12-16 10:50:00,42.26,42.27,42.17,42.19,59239.0,33.0972,33.105,33.0267,33.0424,59239.0
2015-12-16 10:55:00,42.19,42.24,42.14,42.16,64626.0,33.0424,33.0815,33.0032,33.0189,64626.0
2015-12-16 11:00:00,42.16,42.25,42.15,42.22,59126.0,33.0189,33.0894,33.0111,33.0659,59126.0
2015-12-16 11:05:00,42.21,42.27,42.21,42.23,59091.0,33.058,33.105,33.058,33.0737,59091.0
2015-12-16 11:10:00,42.22,42.22,42.13,42.19,46769.0,33.0659,33.0659,32.9954,33.0424,46769.0
2015-12-16 11:15:00,42.2,42.2,42.04,42.05,216193.0,33.0502,33.0502,32.9249,32.9327,216193.0
2015-12-16 11:20:00,42.06,42.11,42.03,42.05,39727.0,32.9406,32.9797,32.9171,32.9327,39727.0
2015-12-16 11:25:00,42.04,42.14,42.04,42.09,48703.0,32.9249,33.0032,32.9249,32.9641,48703.0
2015-12-16 11:30:00,42.08,42.28,42.08,42.28,97599.0,32.9562,33.1129,32.9562,33.1129,97599.0
2015-12-16 11:35:00,42.28,42.38,42.28,42.32,47228.0,33.1129,33.1912,33.1129,33.1442,47228.0
2015-12-16 11:40:00,42.33,42.34,42.25,42.25,44107.0,33.152,33.1599,33.0894,33.0894,44107.0
2015-12-16 11:45:00,42.25,42.33,42.25,42.32,36572.0,33.0894,33.152,33.0894,33.1442,36572.0
2015-12-16 11:50:00,42.32,42.41,42.32,42.38,57224.0,33.1442,33.2147,33.1442,33.1912,57224.0
2015-12-16 11:55:00,42.38,42.39,42.32,42.33,34956.0,33.1912,33.199,33.1442,33.152,34956.0
2015-12-16 12:00:00,42.33,42.48,42.33,42.47,61055.0,33.152,33.2695,33.152,33.2617,61055.0
2015-12-16 12:05:00,42.46,42.48,42.39,42.43,38128.0,33.2538,33.2695,33.199,33.2303,38128.0
2015-12-16 12:10:00,42.44,42.48,42.44,42.48,71107.0,33.2382,33.2695,33.2382,33.2695,71107.0
2015-12-16 12:15:00,42.47,42.5,42.34,42.34,61893.0,33.2617,33.2852,33.1599,33.1599,61893.0
2015-12-16 12:20:00,42.34,42.45,42.34,42.42,74383.0,33.1599,33.246,33.1599,33.2225,74383.0
2015-12-16 12:25:00,42.42,42.43,42.37,42.4,32469.0,33.2225,33.2303,33.1834,33.2069,32469.0
2015-12-16 12:30:00,42.4,42.41,42.32,42.39,45789.0,33.2069,33.2147,33.1442,33.199,45789.0
2015-12-16 12:35:00,42.39,42.45,42.34,42.34,51926.0,33.199,33.246,33.1599,33.1599,51926.0
2015-12-16 12:40:00,42.35,42.41,42.32,42.36,74939.0,33.1677,33.2147,33.1442,33.1755,74939.0
2015-12-16 12:45:00,42.34,42.39,42.31,42.32,46894.0,33.1599,33.199,33.1364,33.1442,46894.0
2015-12-16 12:50:00,42.32,42.34,42.22,42.22,35100.0,33.1442,33.1599,33.0659,33.0659,35100.0
2015-12-16 12:55:00,42.22,42.24,42.18,42.23,93840.0,33.0659,33.0815,33.0346,33.0737,93840.0
2015-12-16 13:00:00,42.24,42.33,42.21,42.33,106981.0,33.0815,33.152,33.058,33.152,106981.0
2015-12-16 13:05:00,42.34,42.36,42.3,42.34,162494.0,33.1599,33.1755,33.1285,33.1599,162494.0
2015-12-16 13:10:00,42.34,42.38,42.31,42.35,265660.0,33.1599,33.1912,33.1364,33.1677,265660.0
2015-12-16 13:15:00,42.35,42.42,42.34,42.41,60226.0,33.1677,33.2225,33.1599,33.2147,60226.0
2015-12-16 13:20:00,42.41,42.49,42.41,42.43,102644.0,33.2147,33.2773,33.2147,33.2303,102644.0
2015-12-16 13:25:00,42.43,42.49,42.43,42.49,83644.0,33.2303,33.2773,33.2303,33.2773,83644.0
2015-12-16 13:30:00,42.49,42.5,42.38,42.39,106629.0,33.2773,33.2852,33.1912,33.199,106629.0
2015-12-16 13:35:00,42.39,42.41,42.33,42.34,87360.0,33.199,33.2147,33.152,33.1599,87360.0
2015-12-16 13:40:00,42.34,42.42,42.3,42.36,92383.0,33.1599,33.2225,33.1285,33.1755,92383.0
2015-12-16 13:45:00,42.37,42.48,42.36,42.48,92265.0,33.1834,33.2695,33.1755,33.2695,92265.0
2015-12-16 13:50:00,42.48,42.5,42.39,42.49,177921.0,33.2695,33.2852,33.199,33.2773,177921.0
2015-12-16 13:55:00,42.49,42.66,42.47,42.63,317356.0,33.2773,33.4105,33.2617,33.387,317356.0
2015-12-16 14:00:00,42.63,43.28,42.45,42.73,1250408.0,33.387,33.8961,33.246,33.4653,1250408.0
2015-12-16 14:05:00,42.78,43.14,42.67,42.79,501658.0,33.5045,33.7864,33.4183,33.5123,501658.0
2015-12-16 14:10:00,42.79,42.81,42.52,42.54,410438.0,33.5123,33.528,33.3008,33.3165,410438.0
2015-12-16 14:15:00,42.54,42.72,42.45,42.54,481880.0,33.3165,33.4575,33.246,33.3165,481880.0
2015-12-16 14:20:00,42.54,42.66,42.48,42.63,371083.0,33.3165,33.4105,33.2695,33.387,371083.0
2015-12-16 14:25:00,42.64,42.64,42.36,42.37,135113.0,33.3948,33.3948,33.1755,33.1834,135113.0
2015-12-16 14:30:00,42.37,42.5,42.17,42.46,346681.0,33.1834,33.2852,33.0267,33.2538,346681.0
2015-12-16 14:35:00,42.46,42.68,42.45,42.63,178229.0,33.2538,33.4261,33.246,33.387,178229.0
2015-12-16 14:40:00,42.62,42.7,42.56,42.57,155032.0,33.3792,33.4418,33.3322,33.34,155032.0
2015-12-16 14:45:00,42.57,42.77,42.55,42.71,198447.0,33.34,33.4966,33.3243,33.4496,198447.0
2015-12-16 14:50:00,42.71,42.91,42.71,42.87,174257.0,33.4496,33.6063,33.4496,33.5749,174257.0
2015-12-16 14:55:00,42.88,43.06,42.88,43.02,179653.0,33.5828,33.7238,33.5828,33.6924,179653.0
2015-12-16 15:00:00,43.02,43.03,42.92,42.92,256027.0,33.6924,33.7003,33.6141,33.6141,256027.0
2015-12-16 15:05:00,42.92,42.95,42.76,42.77,334630.0,33.6141,33.6376,33.4888,33.4966,334630.0
2015-12-16 15:10:00,42.77,42.86,42.76,42.83,117554.0,33.4966,33.5671,33.4888,33.5436,117554.0
2015-12-16 15:15:00,42.83,42.92,42.81,42.92,110677.0,33.5436,33.6141,33.528,33.6141,110677.0
2015-12-16 15:20:00,42.93,42.98,42.93,42.98,83486.0,33.6219,33.6611,33.6219,33.6611,83486.0
2015-12-16 15:25:00,42.98,43.08,42.93,43.08,162076.0,33.6611,33.7394,33.6219,33.7394,162076.0
2015-12-16 15:30:00,43.08,43.12,43.03,43.11,126448.0,33.7394,33.7707,33.7003,33.7629,126448.0
2015-12-16 15:35:00,43.11,43.17,43.11,43.13,167435.0,33.7629,33.8099,33.7629,33.7786,167435.0
2015-12-16 15:40:00,43.13,43.15,43.07,43.1,132822.0,33.7786,33.7942,33.7316,33.7551,132822.0
2015-12-16 15:45:00,43.09,43.15,43.05,43.07,138421.0,33.7472,33.7942,33.7159,33.7316,138421.0
2015-12-16 15:50:00,43.07,43.12,43.02,43.03,146748.0,33.7316,33.7707,33.6924,33.7003,146748.0
2015-12-16 15:55:00,43.03,43.04,42.99,43.02,337034.0,33.7003,33.7081,33.6689,33.6924,337034.0
2015-12-17 09:30:00,43.26,43.36,43.09,43.17,128894.0,33.8804,33.9587,33.7472,33.8099,128894.0
2015-12-17 09:35:00,43.16,43.16,43.02,43.08,213847.0,33.8021,33.8021,33.6924,33.7394,213847.0
2015-12-17 09:40:00,43.08,43.12,42.97,43.02,248327.0,33.7394,33.7707,33.6533,33.6924,248327.0
2015-12-17 09:45:00,43.02,43.11,43.02,43.08,181943.0,33.6924,33.7629,33.6924,33.7394,181943.0
2015-12-17 09:50:00,43.08,43.09,43.0,43.08,69646.0,33.7394,33.7472,33.6768,33.7394,69646.0
2015-12-17 09:55:00,43.08,43.12,43.06,43.1,141519.0,33.7394,33.7707,33.7238,33.7551,141519.0
2015-12-17 10:00:00,43.09,43.11,43.02,43.06,135484.0,33.7472,33.7629,33.6924,33.7238,135484.0
2015-12-17 10:05:00,43.07,43.15,43.06,43.13,97449.0,33.7316,33.7942,33.7238,33.7786,97449.0
2015-12-17 10:10:00,43.14,43.23,43.11,43.22,79863.0,33.7864,33.8569,33.7629,33.8491,79863.0
2015-12-17 10:15:00,43.21,43.25,43.08,43.09,91858.0,33.8412,33.8726,33.7394,33.7472,91858.0
2015-12-17 10:20:00,43.09,43.17,43.05,43.07,62251.0,33.7472,33.8099,33.7159,33.7316,62251.0
2015-12-17 10:25:00,43.08,43.14,43.08,43.09,75454.0,33.7394,33.7864,33.7394,33.7472,75454.0
2015-12-17 10:30:00,43.09,43.18,43.09,43.18,192801.0,33.7472,33.8177,33.7472,33.8177,192801.0
2015-12-17 10:35:00,43.17,43.18,43.1,43.12,51408.0,33.8099,33.8177,33.7551,33.7707,51408.0
2015-12-17 10:40:00,43.12,43.19,43.12,43.13,74211.0,33.7707,33.8256,33.7707,33.7786,74211.0
2015-12-17 10:45:00,43.14,43.14,42.94,42.95,88577.0,33.7864,33.7864,33.6298,33.6376,88577.0
2015-12-17 10:50:00,42.94,42.98,42.82,42.86,144902.0,33.6298,33.6611,33.5358,33.5671,144902.0
2015-12-17 10:55:00,42.87,42.88,42.79,42.87,95713.0,33.5749,33.5828,33.5123,33.5749,95713.0
2015-12-17 11:00:00,42.86,42.94,42.82,42.92,90581.0,33.5671,33.6298,33.5358,33.6141,90581.0
2015-12-17 11:05:00,42.93,42.97,42.91,42.94,97930.0,33.6219,33.6533,33.6063,33.6298,97930.0
2015-12-17 11:10:00,42.95,42.97,42.9,42.92,72400.0,33.6376,33.6533,33.5984,33.6141,72400.0
2015-12-17 11:15:00,42.92,42.93,42.78,42.78,56286.0,33.6141,33.6219,33.5045,33.5045,56286.0
2015-12-17 11:20:00,42.78,42.8,42.72,42.73,60399.0,33.5045,33.5201,33.4575,33.4653,60399.0
2015-12-17 11:25:00,42.73,42.81,42.71,42.81,63540.0,33.4653,33.528,33.4496,33.528,63540.0
2015-12-17 11:30:00,42.8,42.8,42.72,42.75,118602.0,33.5201,33.5201,33.4575,33.481,118602.0
2015-12-17 11:35:00,42.74,42.86,42.73,42.81,64147.0,33.4731,33.5671,33.4653,33.528,64147.0
2015-12-17 11:40:00,42.81,42.89,42.79,42.82,86629.0,33.528,33.5906,33.5123,33.5358,86629.0
2015-12-17 11:45:00,42.82,42.84,42.77,42.8,53753.0,33.5358,33.5515,33.4966,33.5201,53753.0
2015-12-17 11:50:00,42.79,42.8,42.71,42.71,77063.0,33.5123,33.5201,33.4496,33.4496,77063.0
2015-12-17 11:55:00,42.71,42.71,42.63,42.66,58620.0,33.4496,33.4496,33.387,33.4105,58620.0
2015-12-17 12:00:00,42.66,42.67,42.54,42.54,42083.0,33.4105,33.4183,33.3165,33.3165,42083.0
2015-12-17 12:05:00,42.54,42.62,42.54,42.62,89455.0,33.3165,33.3792,33.3165,33.3792,89455.0
2015-12-17 12:10:00,42.61,42.62,42.56,42.6,99817.0,33.3713,33.3792,33.3322,33.3635,99817.0
2015-12-17 12:15:00,42.61,42.69,42.6,42.69,49982.0,33.3713,33.434,33.3635,33.434,49982.0
2015-12-17 12:20:00,42.69,42.69,42.57,42.59,27822.0,33.434,33.434,33.34,33.3557,27822.0
2015-12-17 12:25:00,42.59,42.6,42.5,42.51,28242.0,33.3557,33.3635,33.2852,33.293,28242.0
2015-12-17 12:30:00,42.51,42.53,42.47,42.5,19109.0,33.293,33.3087,33.2617,33.2852,19109.0
2015-12-17 12:35:00,42.49,42.49,42.34,42.38,43434.0,33.2773,33.2773,33.1599,33.1912,43434.0
2015-12-17 12:40:00,42.37,42.38,42.31,42.36,30533.0,33.1834,33.1912,33.1364,33.1755,30533.0
2015-12-17 12:45:00,42.37,42.42,42.3,42.32,42761.0,33.1834,33.2225,33.1285,33.1442,42761.0
2015-12-17 12:50:00,42.31,42.4,42.3,42.33,70531.0,33.1364,33.2069,33.1285,33.152,70531.0
2015-12-17 12:55:00,42.34,42.39,42.28,42.38,95703.0,33.1599,33.199,33.1129,33.1912,95703.0
2015-12-17 13:00:00,42.37,42.44,42.36,42.43,48211.0,33.1834,33.2382,33.1755,33.2303,48211.0
2015-12-17 13:05:00,42.43,42.53,42.41,42.52,44005.0,33.2303,33.3087,33.2147,33.3008,44005.0
2015-12-17 13:10:00,42.51,42.6,42.49,42.58,49998.0,33.293,33.3635,33.2773,33.3478,49998.0
2015-12-17 13:15:00,42.59,42.59,42.49,42.5,34388.0,33.3557,33.3557,33.2773,33.2852,34388.0
2015-12-17 13:20:00,42.5,42.59,42.46,42.59,79171.0,33.2852,33.3557,33.2538,33.3557,79171.0
2015-12-17 13:25:00,42.59,42.59,42.48,42.5,50831.0,33.3557,33.3557,33.2695,33.2852,50831.0
2015-12-17 13:30:00,42.5,42.55,42.48,42.48,76397.0,33.2852,33.3243,33.2695,33.2695,76397.0
2015-12-17 13:35:00,42.48,42.51,42.47,42.51,39985.0,33.2695,33.293,33.2617,33.293,39985.0
2015-12-17 13:40:00,42.52,42.54,42.47,42.52,54069.0,33.3008,33.3165,33.2617,33.3008,54069.0
2015-12-17 13:45:00,42.52,42.61,42.52,42.58,57148.0,33.3008,33.3713,33.3008,33.3478,57148.0
2015-12-17 13:50:00,42.58,42.59,42.49,42.53,23003.0,33.3478,33.3557,33.2773,33.3087,23003.0
2015-12-17 13:55:00,42.53,42.58,42.51,42.55,26247.0,33.3087,33.3478,33.293,33.3243,26247.0
2015-12-17 14:00:00,42.55,42.59,42.51,42.59,49147.0,33.3243,33.3557,33.293,33.3557,49147.0
2015-12-17 14:05:00,42.59,42.6,42.51,42.52,41894.0,33.3557,33.3635,33.293,33.3008,41894.0
2015-12-17 14:10:00,42.52,42.52,42.46,42.51,65971.0,33.3008,33.3008,33.2538,33.293,65971.0
2015-12-17 14:15:00,42.52,42.57,42.49,42.57,30447.0,33.3008,33.34,33.2773,33.34,30447.0
2015-12-17 14:20:00,42.57,42.59,42.52,42.52,33847.0,33.34,33.3557,33.3008,33.3008,33847.0
2015-12-17 14:25:00,42.52,42.61,42.5,42.54,61021.0,33.3008,33.3713,33.2852,33.3165,61021.0
2015-12-17 14:30:00,42.54,42.57,42.52,42.53,29255.0,33.3165,33.34,33.3008,33.3087,29255.0
2015-12-17 14:35:00,42.52,42.54,42.47,42.48,32400.0,33.3008,33.3165,33.2617,33.2695,32400.0
2015-12-17 14:40:00,42.47,42.48,42.42,42.42,34837.0,33.2617,33.2695,33.2225,33.2225,34837.0
2015-12-17 14:45:00,42.43,42.45,42.39,42.39,25056.0,33.2303,33.246,33.199,33.199,25056.0
2015-12-17 14:50:00,42.39,42.43,42.37,42.42,51144.0,33.199,33.2303,33.1834,33.2225,51144.0
2015-12-17 14:55:00,42.42,42.47,42.42,42.46,34863.0,33.2225,33.2617,33.2225,33.2538,34863.0
2015-12-17 15:00:00,42.46,42.5,42.43,42.44,37568.0,33.2538,33.2852,33.2303,33.2382,37568.0
2015-12-17 15:05:00,42.44,42.53,42.41,42.51,52586.0,33.2382,33.3087,33.2147,33.293,52586.0
2015-12-17 15:10:00,42.5,42.54,42.47,42.48,33670.0,33.2852,33.3165,33.2617,33.2695,33670.0
2015-12-17 15:15:00,42.47,42.48,42.4,42.4,48459.0,33.2617,33.2695,33.2069,33.2069,48459.0
2015-12-17 15:20:00,42.4,42.41,42.33,42.38,88289.0,33.2069,33.2147,33.152,33.1912,88289.0
2015-12-17 15:25:00,42.39,42.42,42.35,42.37,68797.0,33.199,33.2225,33.1677,33.1834,68797.0
2015-12-17 15:30:00,42.37,42.48,42.32,42.48,81686.0,33.1834,33.2695,33.1442,33.2695,81686.0
2015-12-17 15:35:00,42.48,42.51,42.46,42.49,126156.0,33.2695,33.293,33.2538,33.2773,126156.0
2015-12-17 15:40:00,42.48,42.5,42.42,42.44,77307.0,33.2695,33.2852,33.2225,33.2382,77307.0
2015-12-17 15:45:00,42.43,42.47,42.41,42.46,72050.0,33.2303,33.2617,33.2147,33.2538,72050.0
2015-12-17 15:50:00,42.45,42.49,42.44,42.45,80963.0,33.246,33.2773,33.2382,33.246,80963.0
2015-12-17 15:55:00,42.44,42.48,42.4,42.41,242778.0,33.2382,33.2695,33.2069,33.2147,242778.0
2015-12-18 09:30:00,42.1,42.1,41.73,41.86,106784.0,33.1586,33.1586,32.8672,32.9695,106784.0
2015-12-18 09:35:00,41.85,41.87,41.64,41.66,89612.0,32.9617,32.9774,32.7963,32.812,89612.0
2015-12-18 09:40:00,41.67,41.69,41.58,41.63,104508.0,32.8199,32.8357,32.749,32.7884,104508.0
2015-12-18 09:45:00,41.62,41.71,41.59,41.61,154102.0,32.7805,32.8514,32.7569,32.7726,154102.0
2015-12-18 09:50:00,41.61,41.75,41.61,41.75,109043.0,32.7726,32.8829,32.7726,32.8829,109043.0
2015-12-18 09:55:00,41.75,41.83,41.74,41.78,290444.0,32.8829,32.9459,32.875,32.9065,290444.0
2015-12-18 10:00:00,41.79,41.85,41.74,41.78,67012.0,32.9144,32.9617,32.875,32.9065,67012.0
2015-12-18 10:05:00,41.77,41.79,41.71,41.75,130732.0,32.8987,32.9144,32.8514,32.8829,130732.0
2015-12-18 10:10:00,41.75,41.77,41.66,41.7,123091.0,32.8829,32.8987,32.812,32.8435,123091.0
2015-12-18 10:15:00,41.7,41.8,41.69,41.71,75797.0,32.8435,32.9223,32.8357,32.8514,75797.0
2015-12-18 10:20:00,41.72,41.84,41.71,41.78,86238.0,32.8593,32.9538,32.8514,32.9065,86238.0
2015-12-18 10:25:00,41.78,41.78,41.65,41.7,65618.0,32.9065,32.9065,32.8041,32.8435,65618.0
2015-12-18 10:30:00,41.69,41.71,41.56,41.62,119046.0,32.8357,32.8514,32.7333,32.7805,119046.0
2015-12-18 10:35:00,41.63,41.67,41.6,41.61,59322.0,32.7884,32.8199,32.7648,32.7726,59322.0
2015-12-18 10:40:00,41.61,41.67,41.59,41.63,43364.0,32.7726,32.8199,32.7569,32.7884,43364.0
2015-12-18 10:45:00,41.64,41.7,41.64,41.66,89597.0,32.7963,32.8435,32.7963,32.812,89597.0
2015-12-18 10:50:00,41.67,41.82,41.67,41.78,71397.0,32.8199,32.938,32.8199,32.9065,71397.0
2015-12-18 10:55:00,41.78,41.86,41.74,41.86,104306.0,32.9065,32.9695,32.875,32.9695,104306.0
2015-12-18 11:00:00,41.86,41.88,41.79,41.83,92255.0,32.9695,32.9853,32.9144,32.9459,92255.0
2015-12-18 11:05:00,41.84,41.88,41.8,41.8,25098.0,32.9538,32.9853,32.9223,32.9223,25098.0
2015-12-18 11:10:00,41.8,41.92,41.8,41.91,97329.0,32.9223,33.0168,32.9223,33.0089,97329.0
2015-12-18 11:15:00,41.91,41.91,41.76,41.8,37989.0,33.0089,33.0089,32.8908,32.9223,37989.0
2015-12-18 11:20:00,41.81,41.84,41.72,41.76,42216.0,32.9302,32.9538,32.8593,32.8908,42216.0
2015-12-18 11:25:00,41.77,41.85,41.76,41.77,28493.0,32.8987,32.9617,32.8908,32.8987,28493.0
2015-12-18 11:30:00,41.78,41.78,41.69,41.71,43902.0,32.9065,32.9065,32.8357,32.8514,43902.0
2015-12-18 11:35:00,41.7,41.7,41.59,41.67,32671.0,32.8435,32.8435,32.7569,32.8199,32671.0
2015-12-18 11:40:00,41.68,41.68,41.54,41.55,70702.0,32.8278,32.8278,32.7175,32.7254,70702.0
2015-12-18 11:45:00,41.55,41.57,41.45,41.46,40392.0,32.7254,32.7411,32.6466,32.6545,40392.0
2015-12-18 11:50:00,41.47,41.49,41.34,41.34,32137.0,32.6624,32.6781,32.56,32.56,32137.0
2015-12-18 11:55:00,41.34,41.37,41.32,41.34,50205.0,32.56,32.5836,32.5442,32.56,50205.0
2015-12-18 12:00:00,41.33,41.33,41.26,41.29,32002.0,32.5521,32.5521,32.497,32.5206,32002.0
2015-12-18 12:05:00,41.29,41.29,41.21,41.23,39487.0,32.5206,32.5206,32.4576,32.4734,39487.0
2015-12-18 12:10:00,41.25,41.27,41.2,41.22,43945.0,32.4891,32.5049,32.4497,32.4655,43945.0
2015-12-18 12:15:00,41.22,41.27,41.12,41.14,39189.0,32.4655,32.5049,32.3867,32.4025,39189.0
2015-12-18 12:20:00,41.15,41.28,41.14,41.22,52802.0,32.4103,32.5127,32.4025,32.4655,52802.0
2015-12-18 12:25:00,41.22,41.32,41.21,41.25,41245.0,32.4655,32.5442,32.4576,32.4891,41245.0
2015-12-18 12:30:00,41.25,41.25,41.17,41.2,59903.0,32.4891,32.4891,32.4261,32.4497,59903.0
2015-12-18 12:35:00,41.18,41.18,41.07,41.08,94425.0,32.434,32.434,32.3473,32.3552,94425.0
2015-12-18 12:40:00,41.08,41.19,41.05,41.18,52227.0,32.3552,32.4418,32.3316,32.434,52227.0
2015-12-18 12:45:00,41.19,41.19,41.11,41.15,80934.0,32.4418,32.4418,32.3788,32.4103,80934.0
2015-12-18 12:50:00,41.16,41.23,41.1,41.23,30321.0,32.4182,32.4734,32.371,32.4734,30321.0
2015-12-18 12:55:00,41.24,41.27,41.17,41.18,25078.0,32.4812,32.5049,32.4261,32.434,25078.0
2015-12-18 13:00:00,41.18,41.18,41.11,41.15,36494.0,32.434,32.434,32.3788,32.4103,36494.0
2015-12-18 13:05:00,41.16,41.23,41.15,41.2,23650.0,32.4182,32.4734,32.4103,32.4497,23650.0
2015-12-18 13:10:00,41.2,41.21,41.13,41.17,28352.0,32.4497,32.4576,32.3946,32.4261,28352.0
2015-12-18 13:15:00,41.18,41.24,41.12,41.19,28261.0,32.434,32.4812,32.3867,32.4418,28261.0
2015-12-18 13:20:00,41.19,41.2,41.12,41.18,31079.0,32.4418,32.4497,32.3867,32.434,31079.0
2015-12-18 13:25:00,41.17,41.19,41.15,41.17,88872.0,32.4261,32.4418,32.4103,32.4261,88872.0
2015-12-18 13:30:00,41.16,41.2,41.12,41.18,62541.0,32.4182,32.4497,32.3867,32.434,62541.0
2015-12-18 13:35:00,41.19,41.19,41.12,41.13,19960.0,32.4418,32.4418,32.3867,32.3946,19960.0
2015-12-18 13:40:00,41.13,41.23,41.13,41.18,55353.0,32.3946,32.4734,32.3946,32.434,55353.0
2015-12-18 13:45:00,41.19,41.22,41.13,41.16,28563.0,32.4418,32.4655,32.3946,32.4182,28563.0
2015-12-18 13:50:00,41.17,41.32,41.17,41.29,38958.0,32.4261,32.5442,32.4261,32.5206,38958.0
2015-12-18 13:55:00,41.29,41.34,41.28,41.32,36841.0,32.5206,32.56,32.5127,32.5442,36841.0
2015-12-18 14:00:00,41.32,41.39,41.31,41.38,52914.0,32.5442,32.5994,32.5364,32.5915,52914.0
2015-12-18 14:05:00,41.38,41.45,41.37,41.41,58551.0,32.5915,32.6466,32.5836,32.6151,58551.0
2015-12-18 14:10:00,41.41,41.44,41.32,41.33,24786.0,32.6151,32.6388,32.5442,32.5521,24786.0
2015-12-18 14:15:00,41.34,41.34,41.28,41.31,12220.0,32.56,32.56,32.5127,32.5364,12220.0
2015-12-18 14:20:00,41.33,41.38,41.33,41.38,16598.0,32.5521,32.5915,32.5521,32.5915,16598.0
2015-12-18 14:25:00,41.39,41.42,41.37,41.38,13189.0,32.5994,32.623,32.5836,32.5915,13189.0
2015-12-18 14:30:00,41.37,41.37,41.3,41.31,23519.0,32.5836,32.5836,32.5285,32.5364,23519.0
2015-12-18 14:35:00,41.31,41.37,41.31,41.33,6296.0,32.5364,32.5836,32.5364,32.5521,6296.0
2015-12-18 14:40:00,41.32,41.32,41.24,41.27,26839.0,32.5442,32.5442,32.4812,32.5049,26839.0
2015-12-18 14:45:00,41.27,41.3,41.26,41.27,11212.0,32.5049,32.5285,32.497,32.5049,11212.0
2015-12-18 14:50:00,41.28,41.31,41.28,41.29,15441.0,32.5127,32.5364,32.5127,32.5206,15441.0
2015-12-18 14:55:00,41.29,41.32,41.25,41.26,28523.0,32.5206,32.5442,32.4891,32.497,28523.0
2015-12-18 15:00:00,41.27,41.33,41.27,41.28,57142.0,32.5049,32.5521,32.5049,32.5127,57142.0
2015-12-18 15:05:00,41.28,41.43,41.27,41.42,41221.0,32.5127,32.6309,32.5049,32.623,41221.0
2015-12-18 15:10:00,41.43,41.43,41.36,41.36,41013.0,32.6309,32.6309,32.5757,32.5757,41013.0
2015-12-18 15:15:00,41.37,41.37,41.3,41.32,44427.0,32.5836,32.5836,32.5285,32.5442,44427.0
2015-12-18 15:20:00,41.32,41.32,41.23,41.27,37918.0,32.5442,32.5442,32.4734,32.5049,37918.0
2015-12-18 15:25:00,41.28,41.31,41.21,41.21,38524.0,32.5127,32.5364,32.4576,32.4576,38524.0
2015-12-18 15:30:00,41.22,41.27,41.21,41.25,79755.0,32.4655,32.5049,32.4576,32.4891,79755.0
2015-12-18 15:35:00,41.25,41.28,41.22,41.22,72970.0,32.4891,32.5127,32.4655,32.4655,72970.0
2015-12-18 15:40:00,41.22,41.22,41.11,41.13,144044.0,32.4655,32.4655,32.3788,32.3946,144044.0
2015-12-18 15:45:00,41.13,41.2,41.11,41.14,122787.0,32.3946,32.4497,32.3788,32.4025,122787.0
2015-12-18 15:50:00,41.14,41.59,41.14,41.5,1399533.0,32.4025,32.7569,32.4025,32.686,1399533.0
2015-12-18 15:55:00,41.5,41.56,41.4,41.41,760477.0,32.686,32.7333,32.6072,32.6151,760477.0
2015-12-21 09:30:00,41.59,41.85,41.59,41.76,116111.0,32.7569,32.9617,32.7569,32.8908,116111.0
2015-12-21 09:35:00,41.77,41.8,41.67,41.75,83323.0,32.8987,32.9223,32.8199,32.8829,83323.0
2015-12-21 09:40:00,41.75,41.75,41.6,41.69,162711.0,32.8829,32.8829,32.7648,32.8357,162711.0
2015-12-21 09:45:00,41.7,41.83,41.63,41.81,73686.0,32.8435,32.9459,32.7884,32.9302,73686.0
2015-12-21 09:50:00,41.79,41.8,41.67,41.7,131214.0,32.9144,32.9223,32.8199,32.8435,131214.0
2015-12-21 09:55:00,41.69,41.7,41.57,41.59,42658.0,32.8357,32.8435,32.7411,32.7569,42658.0
2015-12-21 10:00:00,41.58,41.69,41.58,41.69,45663.0,32.749,32.8357,32.749,32.8357,45663.0
2015-12-21 10:05:00,41.68,41.85,41.68,41.83,62036.0,32.8278,32.9617,32.8278,32.9459,62036.0
2015-12-21 10:10:00,41.83,41.83,41.75,41.8,47370.0,32.9459,32.9459,32.8829,32.9223,47370.0
2015-12-21 10:15:00,41.81,41.82,41.74,41.77,43637.0,32.9302,32.938,32.875,32.8987,43637.0
2015-12-21 10:20:00,41.75,41.79,41.69,41.74,93646.0,32.8829,32.9144,32.8357,32.875,93646.0
2015-12-21 10:25:00,41.75,41.8,41.58,41.61,267319.0,32.8829,32.9223,32.749,32.7726,267319.0
2015-12-21 10:30:00,41.62,41.75,41.62,41.75,98128.0,32.7805,32.8829,32.7805,32.8829,98128.0
2015-12-21 10:35:00,41.75,41.75,41.67,41.69,32538.0,32.8829,32.8829,32.8199,32.8357,32538.0
2015-12-21 10:40:00,41.69,41.73,41.64,41.71,41496.0,32.8357,32.8672,32.7963,32.8514,41496.0
2015-12-21 10:45:00,41.71,41.73,41.61,41.62,45796.0,32.8514,32.8672,32.7726,32.7805,45796.0
2015-12-21 10:50:00,41.63,41.65,41.54,41.57,43178.0,32.7884,32.8041,32.7175,32.7411,43178.0
2015-12-21 10:55:00,41.57,41.64,41.57,41.63,30822.0,32.7411,32.7963,32.7411,32.7884,30822.0
2015-12-21 11:00:00,41.62,41.67,41.58,41.6,93168.0,32.7805,32.8199,32.749,32.7648,93168.0
2015-12-21 11:05:00,41.59,41.61,41.5,41.53,38138.0,32.7569,32.7726,32.686,32.7096,38138.0
2015-12-21 11:10:00,41.53,41.54,41.4,41.41,121960.0,32.7096,32.7175,32.6072,32.6151,121960.0
2015-12-21 11:15:00,41.41,41.44,41.4,41.44,63681.0,32.6151,32.6388,32.6072,32.6388,63681.0
2015-12-21 11:20:00,41.44,41.48,41.36,41.37,175512.0,32.6388,32.6703,32.5757,32.5836,175512.0
2015-12-21 11:25:00,41.36,41.41,41.31,41.39,63129.0,32.5757,32.6151,32.5364,32.5994,63129.0
2015-12-21 11:30:00,41.39,41.4,41.26,41.29,103071.0,32.5994,32.6072,32.497,32.5206,103071.0
2015-12-21 11:35:00,41.28,41.32,41.21,41.22,28298.0,32.5127,32.5442,32.4576,32.4655,28298.0
2015-12-21 11:40:00,41.22,41.3,41.2,41.25,59140.0,32.4655,32.5285,32.4497,32.4891,59140.0
2015-12-21 11:45:00,41.27,41.33,41.18,41.19,70886.0,32.5049,32.5521,32.434,32.4418,70886.0
2015-12-21 11:50:00,41.2,41.27,41.16,41.23,64266.0,32.4497,32.5049,32.4182,32.4734,64266.0
2015-12-21 11:55:00,41.23,41.34,41.2,41.33,37930.0,32.4734,32.56,32.4497,32.5521,37930.0
2015-12-21 12:00:00,41.33,41.35,41.22,41.22,151955.0,32.5521,32.5679,32.4655,32.4655,151955.0
2015-12-21 12:05:00,41.22,41.32,41.21,41.26,76211.0,32.4655,32.5442,32.4576,32.497,76211.0
2015-12-21 12:10:00,41.27,41.3,41.23,41.28,82151.0,32.5049,32.5285,32.4734,32.5127,82151.0
2015-12-21 12:15:00,41.28,41.28,41.17,41.21,53466.0,32.5127,32.5127,32.4261,32.4576,53466.0
2015-12-21 12:20:00,41.22,41.28,41.18,41.28,73300.0,32.4655,32.5127,32.434,32.5127,73300.0
2015-12-21 12:25:00,41.27,41.27,41.19,41.2,104494.0,32.5049,32.5049,32.4418,32.4497,104494.0
2015-12-21 12:30:00,41.19,41.29,41.18,41.25,125900.0,32.4418,32.5206,32.434,32.4891,125900.0
2015-12-21 12:35:00,41.25,41.31,41.22,41.26,67419.0,32.4891,32.5364,32.4655,32.497,67419.0
2015-12-21 12:40:00,41.25,41.29,41.24,41.26,31079.0,32.4891,32.5206,32.4812,32.497,31079.0
2015-12-21 12:45:00,41.27,41.33,41.27,41.29,21167.0,32.5049,32.5521,32.5049,32.5206,21167.0
2015-12-21 12:50:00,41.3,41.4,41.3,41.37,42596.0,32.5285,32.6072,32.5285,32.5836,42596.0
2015-12-21 12:55:00,41.38,41.43,41.35,41.35,70703.0,32.5915,32.6309,32.5679,32.5679,70703.0
2015-12-21 13:00:00,41.35,41.45,41.35,41.44,30751.0,32.5679,32.6466,32.5679,32.6388,30751.0
2015-12-21 13:05:00,41.45,41.47,41.4,41.41,22795.0,32.6466,32.6624,32.6072,32.6151,22795.0
2015-12-21 13:10:00,41.4,41.46,41.37,41.45,39406.0,32.6072,32.6545,32.5836,32.6466,39406.0
2015-12-21 13:15:00,41.46,41.48,41.41,41.42,19012.0,32.6545,32.6703,32.6151,32.623,19012.0
2015-12-21 13:20:00,41.42,41.47,41.41,41.44,13291.0,32.623,32.6624,32.6151,32.6388,13291.0
2015-12-21 13:25:00,41.44,41.47,41.4,41.41,26055.0,32.6388,32.6624,32.6072,32.6151,26055.0
2015-12-21 13:30:00,41.42,41.51,41.41,41.51,30484.0,32.623,32.6939,32.6151,32.6939,30484.0
2015-12-21 13:35:00,41.51,41.53,41.47,41.51,18969.0,32.6939,32.7096,32.6624,32.6939,18969.0
2015-12-21 13:40:00,41.51,41.54,41.47,41.48,25248.0,32.6939,32.7175,32.6624,32.6703,25248.0
2015-12-21 13:45:00,41.48,41.5,41.45,41.46,14840.0,32.6703,32.686,32.6466,32.6545,14840.0
2015-12-21 13:50:00,41.47,41.49,41.46,41.46,12809.0,32.6624,32.6781,32.6545,32.6545,12809.0
2015-12-21 13:55:00,41.45,41.46,41.41,41.42,45808.0,32.6466,32.6545,32.6151,32.623,45808.0
2015-12-21 14:00:00,41.43,41.48,41.42,41.45,17809.0,32.6309,32.6703,32.623,32.6466,17809.0
2015-12-21 14:05:00,41.45,41.47,41.42,41.43,19673.0,32.6466,32.6624,32.623,32.6309,19673.0
2015-12-21 14:10:00,41.43,41.43,41.37,41.39,65542.0,32.6309,32.6309,32.5836,32.5994,65542.0
2015-12-21 14:15:00,41.39,41.39,41.33,41.34,52922.0,32.5994,32.5994,32.5521,32.56,52922.0
2015-12-21 14:20:00,41.34,41.4,41.32,41.36,48041.0,32.56,32.6072,32.5442,32.5757,48041.0
2015-12-21 14:25:00,41.37,41.39,41.34,41.37,25785.0,32.5836,32.5994,32.56,32.5836,25785.0
2015-12-21 14:30:00,41.37,41.39,41.35,41.36,13597.0,32.5836,32.5994,32.5679,32.5757,13597.0
2015-12-21 14:35:00,41.36,41.4,41.36,41.38,18797.0,32.5757,32.6072,32.5757,32.5915,18797.0
2015-12-21 14:40:00,41.38,41.38,41.35,41.37,7264.0,32.5915,32.5915,32.5679,32.5836,7264.0
2015-12-21 14:45:00,41.37,41.37,41.33,41.34,20552.0,32.5836,32.5836,32.5521,32.56,20552.0
2015-12-21 14:50:00,41.34,41.37,41.31,41.32,46025.0,32.56,32.5836,32.5364,32.5442,46025.0
2015-12-21 14:55:00,41.33,41.33,41.29,41.29,39625.0,32.5521,32.5521,32.5206,32.5206,39625.0
2015-12-21 15:00:00,41.29,41.38,41.28,41.38,55844.0,32.5206,32.5915,32.5127,32.5915,55844.0
2015-12-21 15:05:00,41.37,41.37,41.28,41.29,43499.0,32.5836,32.5836,32.5127,32.5206,43499.0
2015-12-21 15:10:00,41.29,41.34,41.27,41.32,55427.0,32.5206,32.56,32.5049,32.5442,55427.0
2015-12-21 15:15:00,41.32,41.34,41.26,41.28,64306.0,32.5442,32.56,32.497,32.5127,64306.0
2015-12-21 15:20:00,41.27,41.32,41.25,41.29,24236.0,32.5049,32.5442,32.4891,32.5206,24236.0
2015-12-21 15:25:00,41.29,41.37,41.28,41.37,56943.0,32.5206,32.5836,32.5127,32.5836,56943.0
2015-12-21 15:30:00,41.36,41.4,41.35,41.37,58515.0,32.5757,32.6072,32.5679,32.5836,58515.0
2015-12-21 15:35:00,41.37,41.46,41.36,41.42,64008.0,32.5836,32.6545,32.5757,32.623,64008.0
2015-12-21 15:40:00,41.43,41.5,41.42,41.45,82416.0,32.6309,32.686,32.623,32.6466,82416.0
2015-12-21 15:45:00,41.45,41.53,41.44,41.52,54209.0,32.6466,32.7096,32.6388,32.7018,54209.0
2015-12-21 15:50:00,41.52,41.57,41.51,41.57,69129.0,32.7018,32.7411,32.6939,32.7411,69129.0
2015-12-21 15:55:00,41.58,41.64,41.57,41.64,97587.0,32.749,32.7963,32.7411,32.7963,97587.0
2015-12-22 09:30:00,41.77,41.86,41.66,41.7,34382.0,32.8987,32.9695,32.812,32.8435,34382.0
2015-12-22 09:35:00,41.73,41.75,41.47,41.5,80926.0,32.8672,32.8829,32.6624,32.686,80926.0
2015-12-22 09:40:00,41.5,41.5,41.37,41.49,102524.0,32.686,32.686,32.5836,32.6781,102524.0
2015-12-22 09:45:00,41.49,41.5,41.27,41.36,165754.0,32.6781,32.686,32.5049,32.5757,165754.0
2015-12-22 09:50:00,41.35,41.35,41.24,41.32,194096.0,32.5679,32.5679,32.4812,32.5442,194096.0
2015-12-22 09:55:00,41.32,41.35,41.18,41.19,255918.0,32.5442,32.5679,32.434,32.4418,255918.0
2015-12-22 10:00:00,41.2,41.32,41.15,41.29,137983.0,32.4497,32.5442,32.4103,32.5206,137983.0
2015-12-22 10:05:00,41.28,41.31,41.18,41.27,131910.0,32.5127,32.5364,32.434,32.5049,131910.0
2015-12-22 10:10:00,41.27,41.35,41.27,41.29,43959.0,32.5049,32.5679,32.5049,32.5206,43959.0
2015-12-22 10:15:00,41.28,41.35,41.2,41.34,44621.0,32.5127,32.5679,32.4497,32.56,44621.0
2015-12-22 10:20:00,41.34,41.44,41.34,41.43,100569.0,32.56,32.6388,32.56,32.6309,100569.0
2015-12-22 10:25:00,41.43,41.48,41.4,41.44,51701.0,32.6309,32.6703,32.6072,32.6388,51701.0
2015-12-22 10:30:00,41.45,41.47,41.34,41.35,71130.0,32.6466,32.6624,32.56,32.5679,71130.0
2015-12-22 10:35:00,41.35,41.41,41.32,41.39,40493.0,32.5679,32.6151,32.5442,32.5994,40493.0
2015-12-22 10:40:00,41.39,41.43,41.36,41.37,69530.0,32.5994,32.6309,32.5757,32.5836,69530.0
2015-12-22 10:45:00,41.37,41.42,41.32,41.34,43594.0,32.5836,32.623,32.5442,32.56,43594.0
2015-12-22 10:50:00,41.34,41.35,41.28,41.3,32748.0,32.56,32.5679,32.5127,32.5285,32748.0
2015-12-22 10:55:00,41.29,41.3,41.26,41.29,31948.0,32.5206,32.5285,32.497,32.5206,31948.0
2015-12-22 11:00:00,41.29,41.36,41.29,41.36,25150.0,32.5206,32.5757,32.5206,32.5757,25150.0
2015-12-22 11:05:00,41.36,41.42,41.36,41.38,17007.0,32.5757,32.623,32.5757,32.5915,17007.0
2015-12-22 11:10:00,41.38,41.41,41.32,41.37,20445.0,32.5915,32.6151,32.5442,32.5836,20445.0
2015-12-22 11:15:00,41.37,41.37,41.29,41.33,38699.0,32.5836,32.5836,32.5206,32.5521,38699.0
2015-12-22 11:20:00,41.32,41.36,41.25,41.27,20366.0,32.5442,32.5757,32.4891,32.5049,20366.0
2015-12-22 11:25:00,41.27,41.31,41.22,41.28,26211.0,32.5049,32.5364,32.4655,32.5127,26211.0
2015-12-22 11:30:00,41.28,41.33,41.27,41.3,22487.0,32.5127,32.5521,32.5049,32.5285,22487.0
2015-12-22 11:35:00,41.31,41.44,41.3,41.44,40739.0,32.5364,32.6388,32.5285,32.6388,40739.0
2015-12-22 11:40:00,41.44,41.49,41.43,41.46,73897.0,32.6388,32.6781,32.6309,32.6545,73897.0
2015-12-22 11:45:00,41.47,41.5,41.42,41.44,76305.0,32.6624,32.686,32.623,32.6388,76305.0
2015-12-22 11:50:00,41.44,41.46,41.36,41.37,49394.0,32.6388,32.6545,32.5757,32.5836,49394.0
2015-12-22 11:55:00,41.37,41.42,41.36,41.4,52115.0,32.5836,32.623,32.5757,32.6072,52115.0
2015-12-22 12:00:00,41.41,41.42,41.31,41.33,158525.0,32.6151,32.623,32.5364,32.5521,158525.0
2015-12-22 12:05:00,41.32,41.37,41.28,41.37,21411.0,32.5442,32.5836,32.5127,32.5836,21411.0
2015-12-22 12:10:00,41.36,41.36,41.28,41.32,35623.0,32.5757,32.5757,32.5127,32.5442,35623.0
2015-12-22 12:15:00,41.31,41.42,41.3,41.37,27352.0,32.5364,32.623,32.5285,32.5836,27352.0
2015-12-22 12:20:00,41.37,41.37,41.31,41.35,35541.0,32.5836,32.5836,32.5364,32.5679,35541.0
2015-12-22 12:25:00,41.35,41.36,41.31,41.33,102420.0,32.5679,32.5757,32.5364,32.5521,102420.0
2015-12-22 12:30:00,41.33,41.4,41.33,41.39,48439.0,32.5521,32.6072,32.5521,32.5994,48439.0
2015-12-22 12:35:00,41.4,41.45,41.38,41.38,34373.0,32.6072,32.6466,32.5915,32.5915,34373.0
2015-12-22 12:40:00,41.38,41.41,41.38,41.41,48908.0,32.5915,32.6151,32.5915,32.6151,48908.0
2015-12-22 12:45:00,41.4,41.45,41.39,41.41,35002.0,32.6072,32.6466,32.5994,32.6151,35002.0
2015-12-22 12:50:00,41.41,41.49,41.41,41.49,35445.0,32.6151,32.6781,32.6151,32.6781,35445.0
2015-12-22 12:55:00,41.49,41.56,41.49,41.55,19054.0,32.6781,32.7333,32.6781,32.7254,19054.0
2015-12-22 13:00:00,41.55,41.58,41.54,41.58,35360.0,32.7254,32.749,32.7175,32.749,35360.0
2015-12-22 13:05:00,41.58,41.62,41.56,41.56,22865.0,32.749,32.7805,32.7333,32.7333,22865.0
2015-12-22 13:10:00,41.56,41.56,41.49,41.54,33506.0,32.7333,32.7333,32.6781,32.7175,33506.0
2015-12-22 13:15:00,41.54,41.56,41.53,41.55,28826.0,32.7175,32.7333,32.7096,32.7254,28826.0
2015-12-22 13:20:00,41.56,41.6,41.54,41.57,40196.0,32.7333,32.7648,32.7175,32.7411,40196.0
2015-12-22 13:25:00,41.57,41.68,41.57,41.68,24071.0,32.7411,32.8278,32.7411,32.8278,24071.0
2015-12-22 13:30:00,41.67,41.68,41.59,41.62,35251.0,32.8199,32.8278,32.7569,32.7805,35251.0
2015-12-22 13:35:00,41.62,41.63,41.59,41.63,34482.0,32.7805,32.7884,32.7569,32.7884,34482.0
2015-12-22 13:40:00,41.63,41.63,41.58,41.59,41480.0,32.7884,32.7884,32.749,32.7569,41480.0
2015-12-22 13:45:00,41.6,41.68,41.59,41.66,39049.0,32.7648,32.8278,32.7569,32.812,39049.0
2015-12-22 13:50:00,41.67,41.68,41.65,41.66,74506.0,32.8199,32.8278,32.8041,32.812,74506.0
2015-12-22 13:55:00,41.67,41.69,41.65,41.66,121021.0,32.8199,32.8357,32.8041,32.812,121021.0
2015-12-22 14:00:00,41.67,41.7,41.66,41.68,47617.0,32.8199,32.8435,32.812,32.8278,47617.0
2015-12-22 14:05:00,41.68,41.69,41.63,41.63,82819.0,32.8278,32.8357,32.7884,32.7884,82819.0
2015-12-22 14:10:00,41.64,41.64,41.6,41.63,123913.0,32.7963,32.7963,32.7648,32.7884,123913.0
2015-12-22 14:15:00,41.64,41.7,41.63,41.69,134626.0,32.7963,32.8435,32.7884,32.8357,134626.0
2015-12-22 14:20:00,41.69,41.71,41.66,41.69,191360.0,32.8357,32.8514,32.812,32.8357,191360.0
2015-12-22 14:25:00,41.68,41.68,41.59,41.59,53563.0,32.8278,32.8278,32.7569,32.7569,53563.0
2015-12-22 14:30:00,41.59,41.64,41.59,41.62,32243.0,32.7569,32.7963,32.7569,32.7805,32243.0
2015-12-22 14:35:00,41.62,41.7,41.62,41.69,23410.0,32.7805,32.8435,32.7805,32.8357,23410.0
2015-12-22 14:40:00,41.69,41.73,41.66,41.71,30582.0,32.8357,32.8672,32.812,32.8514,30582.0
2015-12-22 14:45:00,41.71,41.72,41.66,41.69,57059.0,32.8514,32.8593,32.812,32.8357,57059.0
2015-12-22 14:50:00,41.69,41.71,41.68,41.69,31945.0,32.8357,32.8514,32.8278,32.8357,31945.0
2015-12-22 14:55:00,41.68,41.76,41.67,41.76,37075.0,32.8278,32.8908,32.8199,32.8908,37075.0
2015-12-22 15:00:00,41.76,41.86,41.74,41.85,41215.0,32.8908,32.9695,32.875,32.9617,41215.0
2015-12-22 15:05:00,41.86,41.88,41.83,41.85,49562.0,32.9695,32.9853,32.9459,32.9617,49562.0
2015-12-22 15:10:00,41.85,41.86,41.79,41.86,35759.0,32.9617,32.9695,32.9144,32.9695,35759.0
2015-12-22 15:15:00,41.85,41.85,41.8,41.81,79688.0,32.9617,32.9617,32.9223,32.9302,79688.0
2015-12-22 15:20:00,41.82,41.9,41.82,41.88,83566.0,32.938,33.0011,32.938,32.9853,83566.0
2015-12-22 15:25:00,41.88,41.91,41.83,41.83,66192.0,32.9853,33.0089,32.9459,32.9459,66192.0
2015-12-22 15:30:00,41.84,41.91,41.83,41.89,67850.0,32.9538,33.0089,32.9459,32.9932,67850.0
2015-12-22 15:35:00,41.88,41.93,41.84,41.89,59749.0,32.9853,33.0247,32.9538,32.9932,59749.0
2015-12-22 15:40:00,41.88,41.88,41.75,41.77,94816.0,32.9853,32.9853,32.8829,32.8987,94816.0
2015-12-22 15:45:00,41.77,41.8,41.73,41.74,90508.0,32.8987,32.9223,32.8672,32.875,90508.0
2015-12-22 15:50:00,41.75,41.82,41.74,41.81,111512.0,32.8829,32.938,32.875,32.9302,111512.0
2015-12-22 15:55:00,41.8,41.86,41.79,41.83,157637.0,32.9223,32.9695,32.9144,32.9459,157637.0
2015-12-23 09:30:00,42.15,42.2,42.01,42.01,126201.0,33.198,33.2373,33.0877,33.0877,126201.0
2015-12-23 09:35:00,42.03,42.04,41.88,41.92,36016.0,33.1034,33.1113,32.9853,33.0168,36016.0
2015-12-23 09:40:00,41.91,42.0,41.9,41.98,95547.0,33.0089,33.0798,33.0011,33.0641,95547.0
2015-12-23 09:45:00,41.99,42.08,41.94,42.06,37988.0,33.0719,33.1428,33.0326,33.1271,37988.0
2015-12-23 09:50:00,42.06,42.11,42.05,42.06,26335.0,33.1271,33.1665,33.1192,33.1271,26335.0
2015-12-23 09:55:00,42.05,42.06,42.02,42.02,14143.0,33.1192,33.1271,33.0956,33.0956,14143.0
2015-12-23 10:00:00,42.03,42.11,42.0,42.04,36373.0,33.1034,33.1665,33.0798,33.1113,36373.0
2015-12-23 10:05:00,42.05,42.11,42.04,42.09,308849.0,33.1192,33.1665,33.1113,33.1507,308849.0
2015-12-23 10:10:00,42.1,42.16,42.1,42.15,30924.0,33.1586,33.2058,33.1586,33.198,30924.0
2015-12-23 10:15:00,42.14,42.17,42.12,42.14,39958.0,33.1901,33.2137,33.1743,33.1901,39958.0
2015-12-23 10:20:00,42.14,42.22,42.13,42.13,80973.0,33.1901,33.2531,33.1822,33.1822,80973.0
2015-12-23 10:25:00,42.13,42.13,42.06,42.06,41551.0,33.1822,33.1822,33.1271,33.1271,41551.0
2015-12-23 10:30:00,42.07,42.13,42.06,42.13,50960.0,33.1349,33.1822,33.1271,33.1822,50960.0
2015-12-23 10:35:00,42.14,42.14,42.1,42.11,23979.0,33.1901,33.1901,33.1586,33.1665,23979.0
2015-12-23 10:40:00,42.12,42.16,42.1,42.15,37385.0,33.1743,33.2058,33.1586,33.198,37385.0
2015-12-23 10:45:00,42.15,42.16,42.11,42.13,21623.0,33.198,33.2058,33.1665,33.1822,21623.0
2015-12-23 10:50:00,42.14,42.18,42.13,42.18,32644.0,33.1901,33.2216,33.1822,33.2216,32644.0
2015-12-23 10:55:00,42.18,42.26,42.18,42.26,36010.0,33.2216,33.2846,33.2216,33.2846,36010.0
2015-12-23 11:00:00,42.26,42.28,42.24,42.24,20705.0,33.2846,33.3003,33.2688,33.2688,20705.0
2015-12-23 11:05:00,42.24,42.24,42.22,42.23,18147.0,33.2688,33.2688,33.2531,33.261,18147.0
2015-12-23 11:10:00,42.24,42.29,42.24,42.28,18892.0,33.2688,33.3082,33.2688,33.3003,18892.0
2015-12-23 11:15:00,42.28,42.31,42.27,42.3,59299.0,33.3003,33.324,33.2925,33.3161,59299.0
2015-12-23 11:20:00,42.3,42.32,42.23,42.27,66571.0,33.3161,33.3319,33.261,33.2925,66571.0
2015-12-23 11:25:00,42.26,42.35,42.25,42.31,26711.0,33.2846,33.3555,33.2767,33.324,26711.0
2015-12-23 11:30:00,42.32,42.34,42.29,42.31,20335.0,33.3319,33.3476,33.3082,33.324,20335.0
2015-12-23 11:35:00,42.31,42.34,42.29,42.32,25055.0,33.324,33.3476,33.3082,33.3319,25055.0
2015-12-23 11:40:00,42.32,42.34,42.3,42.34,38427.0,33.3319,33.3476,33.3161,33.3476,38427.0
2015-12-23 11:45:00,42.33,42.34,42.29,42.32,29238.0,33.3397,33.3476,33.3082,33.3319,29238.0
2015-12-23 11:50:00,42.31,42.31,42.26,42.27,132491.0,33.324,33.324,33.2846,33.2925,132491.0
2015-12-23 11:55:00,42.25,42.27,42.24,42.25,45047.0,33.2767,33.2925,33.2688,33.2767,45047.0
2015-12-23 12:00:00,42.24,42.28,42.24,42.24,26411.0,33.2688,33.3003,33.2688,33.2688,26411.0
2015-12-23 12:05:00,42.24,42.28,42.24,42.28,29361.0,33.2688,33.3003,33.2688,33.3003,29361.0
2015-12-23 12:10:00,42.28,42.3,42.27,42.29,37055.0,33.3003,33.3161,33.2925,33.3082,37055.0
2015-12-23 12:15:00,42.29,42.31,42.27,42.3,91084.0,33.3082,33.324,33.2925,33.3161,91084.0
2015-12-23 12:20:00,42.31,42.4,42.3,42.39,443890.0,33.324,33.3949,33.3161,33.387,443890.0
2015-12-23 12:25:00,42.39,42.43,42.36,42.36,140077.0,33.387,33.4185,33.3634,33.3634,140077.0
2015-12-23 12:30:00,42.35,42.36,42.34,42.36,12303.0,33.3555,33.3634,33.3476,33.3634,12303.0
2015-12-23 12:35:00,42.36,42.41,42.35,42.38,39728.0,33.3634,33.4027,33.3555,33.3791,39728.0
2015-12-23 12:40:00,42.38,42.38,42.34,42.34,14052.0,33.3791,33.3791,33.3476,33.3476,14052.0
2015-12-23 12:45:00,42.34,42.34,42.29,42.3,9146.0,33.3476,33.3476,33.3082,33.3161,9146.0
2015-12-23 12:50:00,42.29,42.3,42.27,42.28,13886.0,33.3082,33.3161,33.2925,33.3003,13886.0
2015-12-23 12:55:00,42.29,42.33,42.29,42.31,15073.0,33.3082,33.3397,33.3082,33.324,15073.0
2015-12-23 13:00:00,42.32,42.36,42.29,42.3,22942.0,33.3319,33.3634,33.3082,33.3161,22942.0
2015-12-23 13:05:00,42.3,42.34,42.28,42.33,26343.0,33.3161,33.3476,33.3003,33.3397,26343.0
2015-12-23 13:10:00,42.32,42.33,42.3,42.33,18425.0,33.3319,33.3397,33.3161,33.3397,18425.0
2015-12-23 13:15:00,42.32,42.32,42.29,42.31,7771.0,33.3319,33.3319,33.3082,33.324,7771.0
2015-12-23 13:20:00,42.3,42.31,42.28,42.31,18400.0,33.3161,33.324,33.3003,33.324,18400.0
2015-12-23 13:25:00,42.31,42.34,42.29,42.31,17849.0,33.324,33.3476,33.3082,33.324,17849.0
2015-12-23 13:30:00,42.31,42.35,42.3,42.34,9373.0,33.324,33.3555,33.3161,33.3476,9373.0
2015-12-23 13:35:00,42.33,42.34,42.27,42.28,16200.0,33.3397,33.3476,33.2925,33.3003,16200.0
2015-12-23 13:40:00,42.29,42.35,42.29,42.33,11220.0,33.3082,33.3555,33.3082,33.3397,11220.0
2015-12-23 13:45:00,42.34,42.34,42.3,42.31,11304.0,33.3476,33.3476,33.3161,33.324,11304.0
2015-12-23 13:50:00,42.31,42.33,42.27,42.29,12151.0,33.324,33.3397,33.2925,33.3082,12151.0
2015-12-23 13:55:00,42.3,42.35,42.29,42.33,23194.0,33.3161,33.3555,33.3082,33.3397,23194.0
2015-12-23 14:00:00,42.32,42.36,42.3,42.3,24680.0,33.3319,33.3634,33.3161,33.3161,24680.0
2015-12-23 14:05:00,42.3,42.37,42.29,42.37,47037.0,33.3161,33.3712,33.3082,33.3712,47037.0
2015-12-23 14:10:00,42.36,42.37,42.32,42.37,18850.0,33.3634,33.3712,33.3319,33.3712,18850.0
2015-12-23 14:15:00,42.36,42.4,42.34,42.37,32241.0,33.3634,33.3949,33.3476,33.3712,32241.0
2015-12-23 14:20:00,42.37,42.4,42.35,42.39,34057.0,33.3712,33.3949,33.3555,33.387,34057.0
2015-12-23 14:25:00,42.39,42.39,42.36,42.37,17889.0,33.387,33.387,33.3634,33.3712,17889.0
2015-12-23 14:30:00,42.37,42.41,42.37,42.4,20339.0,33.3712,33.4027,33.3712,33.3949,20339.0
2015-12-23 14:35:00,42.4,42.43,42.4,42.42,27717.0,33.3949,33.4185,33.3949,33.4106,27717.0
2015-12-23 14:40:00,42.41,42.42,42.37,42.39,80729.0,33.4027,33.4106,33.3712,33.387,80729.0
2015-12-23 14:45:00,42.38,42.43,42.36,42.43,32370.0,33.3791,33.4185,33.3634,33.4185,32370.0
2015-12-23 14:50:00,42.43,42.44,42.39,42.39,40812.0,33.4185,33.4264,33.387,33.387,40812.0
2015-12-23 14:55:00,42.39,42.4,42.36,42.39,18878.0,33.387,33.3949,33.3634,33.387,18878.0
2015-12-23 15:00:00,42.39,42.4,42.33,42.34,30154.0,33.387,33.3949,33.3397,33.3476,30154.0
2015-12-23 15:05:00,42.34,42.35,42.32,42.32,28036.0,33.3476,33.3555,33.3319,33.3319,28036.0
2015-12-23 15:10:00,42.33,42.39,42.33,42.39,134033.0,33.3397,33.387,33.3397,33.387,134033.0
2015-12-23 15:15:00,42.39,42.42,42.38,42.4,54241.0,33.387,33.4106,33.3791,33.3949,54241.0
2015-12-23 15:20:00,42.39,42.42,42.39,42.41,105282.0,33.387,33.4106,33.387,33.4027,105282.0
2015-12-23 15:25:00,42.43,42.43,42.37,42.38,90388.0,33.4185,33.4185,33.3712,33.3791,90388.0
2015-12-23 15:30:00,42.37,42.37,42.32,42.32,75780.0,33.3712,33.3712,33.3319,33.3319,75780.0
2015-12-23 15:35:00,42.32,42.34,42.29,42.34,60532.0,33.3319,33.3476,33.3082,33.3476,60532.0
2015-12-23 15:40:00,42.34,42.38,42.33,42.38,32363.0,33.3476,33.3791,33.3397,33.3791,32363.0
2015-12-23 15:45:00,42.38,42.4,42.37,42.39,115277.0,33.3791,33.3949,33.3712,33.387,115277.0
2015-12-23 15:50:00,42.39,42.42,42.38,42.41,41051.0,33.387,33.4106,33.3791,33.4027,41051.0
2015-12-23 15:55:00,42.41,42.44,42.39,42.43,231230.0,33.4027,33.4264,33.387,33.4185,231230.0
2015-12-24 09:30:00,42.1,42.51,42.05,42.51,65748.0,33.1586,33.4815,33.1192,33.4815,65748.0
2015-12-24 09:35:00,42.51,42.6,42.48,42.49,39762.0,33.4815,33.5524,33.4579,33.4657,39762.0
2015-12-24 09:40:00,42.48,42.56,42.44,42.52,29380.0,33.4579,33.5209,33.4264,33.4894,29380.0
2015-12-24 09:45:00,42.5,42.57,42.43,42.45,56954.0,33.4736,33.5288,33.4185,33.4342,56954.0
2015-12-24 09:50:00,42.43,42.49,42.42,42.46,37285.0,33.4185,33.4657,33.4106,33.4421,37285.0
2015-12-24 09:55:00,42.45,42.46,42.4,42.41,44716.0,33.4342,33.4421,33.3949,33.4027,44716.0
2015-12-24 10:00:00,42.41,42.45,42.39,42.41,51664.0,33.4027,33.4342,33.387,33.4027,51664.0
2015-12-24 10:05:00,42.4,42.45,42.39,42.44,24900.0,33.3949,33.4342,33.387,33.4264,24900.0
2015-12-24 10:10:00,42.44,42.52,42.43,42.52,19061.0,33.4264,33.4894,33.4185,33.4894,19061.0
2015-12-24 10:15:00,42.51,42.6,42.48,42.6,20339.0,33.4815,33.5524,33.4579,33.5524,20339.0
2015-12-24 10:20:00,42.58,42.6,42.53,42.6,19127.0,33.5366,33.5524,33.4973,33.5524,19127.0
2015-12-24 10:25:00,42.58,42.61,42.57,42.59,16495.0,33.5366,33.5603,33.5288,33.5445,16495.0
2015-12-24 10:30:00,42.59,42.6,42.56,42.56,17306.0,33.5445,33.5524,33.5209,33.5209,17306.0
2015-12-24 10:35:00,42.56,42.65,42.56,42.6,27204.0,33.5209,33.5918,33.5209,33.5524,27204.0
2015-12-24 10:40:00,42.59,42.65,42.57,42.64,20303.0,33.5445,33.5918,33.5288,33.5839,20303.0
2015-12-24 10:45:00,42.64,42.71,42.62,42.71,27331.0,33.5839,33.639,33.5681,33.639,27331.0
2015-12-24 10:50:00,42.71,42.73,42.69,42.71,81605.0,33.639,33.6548,33.6233,33.639,81605.0
2015-12-24 10:55:00,42.7,42.76,42.68,42.76,27615.0,33.6311,33.6784,33.6154,33.6784,27615.0
2015-12-24 11:00:00,42.76,42.77,42.68,42.69,48980.0,33.6784,33.6863,33.6154,33.6233,48980.0
2015-12-24 11:05:00,42.69,42.7,42.65,42.7,24560.0,33.6233,33.6311,33.5918,33.6311,24560.0
2015-12-24 11:10:00,42.71,42.71,42.65,42.67,23988.0,33.639,33.639,33.5918,33.6075,23988.0
2015-12-24 11:15:00,42.66,42.66,42.6,42.63,21925.0,33.5996,33.5996,33.5524,33.576,21925.0
2015-12-24 11:20:00,42.64,42.69,42.64,42.67,15033.0,33.5839,33.6233,33.5839,33.6075,15033.0
2015-12-24 11:25:00,42.66,42.68,42.63,42.68,19999.0,33.5996,33.6154,33.576,33.6154,19999.0
2015-12-24 11:30:00,42.69,42.7,42.64,42.66,15381.0,33.6233,33.6311,33.5839,33.5996,15381.0
2015-12-24 11:35:00,42.66,42.66,42.63,42.65,13391.0,33.5996,33.5996,33.576,33.5918,13391.0
2015-12-24 11:40:00,42.66,42.68,42.65,42.66,15670.0,33.5996,33.6154,33.5918,33.5996,15670.0
2015-12-24 11:45:00,42.67,42.73,42.67,42.72,15653.0,33.6075,33.6548,33.6075,33.6469,15653.0
2015-12-24 11:50:00,42.71,42.73,42.67,42.69,19270.0,33.639,33.6548,33.6075,33.6233,19270.0
2015-12-24 11:55:00,42.69,42.76,42.69,42.75,16631.0,33.6233,33.6784,33.6233,33.6705,16631.0
2015-12-24 12:00:00,42.76,42.76,42.7,42.72,15777.0,33.6784,33.6784,33.6311,33.6469,15777.0
2015-12-24 12:05:00,42.71,42.73,42.69,42.71,22593.0,33.639,33.6548,33.6233,33.639,22593.0
2015-12-24 12:10:00,42.71,42.71,42.66,42.67,89209.0,33.639,33.639,33.5996,33.6075,89209.0
2015-12-24 12:15:00,42.66,42.73,42.66,42.72,37715.0,33.5996,33.6548,33.5996,33.6469,37715.0
2015-12-24 12:20:00,42.73,42.78,42.72,42.76,17353.0,33.6548,33.6942,33.6469,33.6784,17353.0
2015-12-24 12:25:00,42.76,42.76,42.71,42.76,13760.0,33.6784,33.6784,33.639,33.6784,13760.0
2015-12-24 12:30:00,42.77,42.85,42.77,42.84,66507.0,33.6863,33.7493,33.6863,33.7414,66507.0
2015-12-24 12:35:00,42.84,42.85,42.8,42.81,53894.0,33.7414,33.7493,33.7099,33.7178,53894.0
2015-12-24 12:40:00,42.81,42.81,42.77,42.77,72748.0,33.7178,33.7178,33.6863,33.6863,72748.0
2015-12-24 12:45:00,42.78,42.79,42.71,42.71,25316.0,33.6942,33.702,33.639,33.639,25316.0
2015-12-24 12:50:00,42.71,42.71,42.65,42.66,40144.0,33.639,33.639,33.5918,33.5996,40144.0
2015-12-24 12:55:00,42.66,42.66,42.59,42.6,79854.0,33.5996,33.5996,33.5445,33.5524,79854.0
2015-12-28 09:30:00,42.43,42.44,42.27,42.35,92302.0,33.4185,33.4264,33.2925,33.3555,92302.0
2015-12-28 09:35:00,42.35,42.36,42.2,42.21,118379.0,33.3555,33.3634,33.2373,33.2452,118379.0
2015-12-28 09:40:00,42.22,42.25,42.19,42.19,310464.0,33.2531,33.2767,33.2295,33.2295,310464.0
2015-12-28 09:45:00,42.19,42.29,42.19,42.25,187789.0,33.2295,33.3082,33.2295,33.2767,187789.0
2015-12-28 09:50:00,42.24,42.27,42.22,42.25,150677.0,33.2688,33.2925,33.2531,33.2767,150677.0
2015-12-28 09:55:00,42.26,42.26,42.22,42.23,171953.0,33.2846,33.2846,33.2531,33.261,171953.0
2015-12-28 10:00:00,42.21,42.22,42.12,42.15,20258.0,33.2452,33.2531,33.1743,33.198,20258.0
2015-12-28 10:05:00,42.14,42.18,42.12,42.18,13546.0,33.1901,33.2216,33.1743,33.2216,13546.0
2015-12-28 10:10:00,42.18,42.22,42.15,42.18,30119.0,33.2216,33.2531,33.198,33.2216,30119.0
2015-12-28 10:15:00,42.18,42.23,42.15,42.2,14840.0,33.2216,33.261,33.198,33.2373,14840.0
2015-12-28 10:20:00,42.19,42.19,42.07,42.12,41618.0,33.2295,33.2295,33.1349,33.1743,41618.0
2015-12-28 10:25:00,42.12,42.12,42.06,42.06,195754.0,33.1743,33.1743,33.1271,33.1271,195754.0
2015-12-28 10:30:00,42.06,42.08,41.92,41.92,263122.0,33.1271,33.1428,33.0168,33.0168,263122.0
2015-12-28 10:35:00,41.92,41.97,41.92,41.96,142009.0,33.0168,33.0562,33.0168,33.0483,142009.0
2015-12-28 10:40:00,41.96,41.96,41.87,41.89,269846.0,33.0483,33.0483,32.9774,32.9932,269846.0
2015-12-28 10:45:00,41.9,41.91,41.83,41.83,98475.0,33.0011,33.0089,32.9459,32.9459,98475.0
2015-12-28 10:50:00,41.83,41.96,41.83,41.93,25601.0,32.9459,33.0483,32.9459,33.0247,25601.0
2015-12-28 10:55:00,41.94,41.96,41.89,41.94,11166.0,33.0326,33.0483,32.9932,33.0326,11166.0
2015-12-28 11:00:00,41.92,41.95,41.89,41.9,20503.0,33.0168,33.0404,32.9932,33.0011,20503.0
2015-12-28 11:05:00,41.9,41.97,41.89,41.97,102333.0,33.0011,33.0562,32.9932,33.0562,102333.0
2015-12-28 11:10:00,41.98,42.07,41.97,42.03,13948.0,33.0641,33.1349,33.0562,33.1034,13948.0
2015-12-28 11:15:00,42.03,42.05,42.01,42.01,27932.0,33.1034,33.1192,33.0877,33.0877,27932.0
2015-12-28 11:20:00,42.01,42.06,42.01,42.04,13607.0,33.0877,33.1271,33.0877,33.1113,13607.0
2015-12-28 11:25:00,42.03,42.03,41.94,41.95,37380.0,33.1034,33.1034,33.0326,33.0404,37380.0
2015-12-28 11:30:00,41.96,41.97,41.9,41.91,21594.0,33.0483,33.0562,33.0011,33.0089,21594.0
2015-12-28 11:35:00,41.9,42.02,41.89,42.0,28866.0,33.0011,33.0956,32.9932,33.0798,28866.0
2015-12-28 11:40:00,41.98,42.02,41.97,42.02,15445.0,33.0641,33.0956,33.0562,33.0956,15445.0
2015-12-28 11:45:00,42.03,42.03,41.96,41.97,24091.0,33.1034,33.1034,33.0483,33.0562,24091.0
2015-12-28 11:50:00,41.97,42.07,41.97,42.03,35763.0,33.0562,33.1349,33.0562,33.1034,35763.0
2015-12-28 11:55:00,42.05,42.09,42.0,42.01,32612.0,33.1192,33.1507,33.0798,33.0877,32612.0
2015-12-28 12:00:00,42.0,42.12,41.99,42.11,23961.0,33.0798,33.1743,33.0719,33.1665,23961.0
2015-12-28 12:05:00,42.12,42.12,42.04,42.04,18961.0,33.1743,33.1743,33.1113,33.1113,18961.0
2015-12-28 12:10:00,42.04,42.05,42.0,42.01,21761.0,33.1113,33.1192,33.0798,33.0877,21761.0
2015-12-28 12:15:00,42.01,42.05,42.01,42.03,15174.0,33.0877,33.1192,33.0877,33.1034,15174.0
2015-12-28 12:20:00,42.03,42.03,41.95,41.99,15150.0,33.1034,33.1034,33.0404,33.0719,15150.0
2015-12-28 12:25:00,42.0,42.03,41.98,42.03,15260.0,33.0798,33.1034,33.0641,33.1034,15260.0
2015-12-28 12:30:00,42.04,42.06,42.0,42.05,9656.0,33.1113,33.1271,33.0798,33.1192,9656.0
2015-12-28 12:35:00,42.04,42.05,42.0,42.04,19109.0,33.1113,33.1192,33.0798,33.1113,19109.0
2015-12-28 12:40:00,42.04,42.08,42.0,42.08,15060.0,33.1113,33.1428,33.0798,33.1428,15060.0
2015-12-28 12:45:00,42.08,42.13,42.07,42.12,36861.0,33.1428,33.1822,33.1349,33.1743,36861.0
2015-12-28 12:50:00,42.13,42.16,42.13,42.16,7229.0,33.1822,33.2058,33.1822,33.2058,7229.0
2015-12-28 12:55:00,42.16,42.16,42.08,42.09,8324.0,33.2058,33.2058,33.1428,33.1507,8324.0
2015-12-28 13:00:00,42.09,42.15,42.09,42.14,11258.0,33.1507,33.198,33.1507,33.1901,11258.0
2015-12-28 13:05:00,42.14,42.19,42.13,42.16,12266.0,33.1901,33.2295,33.1822,33.2058,12266.0
2015-12-28 13:10:00,42.17,42.22,42.12,42.22,16819.0,33.2137,33.2531,33.1743,33.2531,16819.0
2015-12-28 13:15:00,42.23,42.28,42.22,42.28,10601.0,33.261,33.3003,33.2531,33.3003,10601.0
2015-12-28 13:20:00,42.29,42.31,42.23,42.23,22194.0,33.3082,33.324,33.261,33.261,22194.0
2015-12-28 13:25:00,42.24,42.29,42.24,42.27,25240.0,33.2688,33.3082,33.2688,33.2925,25240.0
2015-12-28 13:30:00,42.3,42.37,42.29,42.32,30216.0,33.3161,33.3712,33.3082,33.3319,30216.0
2015-12-28 13:35:00,42.32,42.32,42.25,42.27,65034.0,33.3319,33.3319,33.2767,33.2925,65034.0
2015-12-28 13:40:00,42.27,42.3,42.22,42.22,26058.0,33.2925,33.3161,33.2531,33.2531,26058.0
2015-12-28 13:45:00,42.21,42.26,42.2,42.21,51529.0,33.2452,33.2846,33.2373,33.2452,51529.0
2015-12-28 13:50:00,42.2,42.26,42.18,42.19,45628.0,33.2373,33.2846,33.2216,33.2295,45628.0
2015-12-28 13:55:00,42.2,42.26,42.19,42.19,19938.0,33.2373,33.2846,33.2295,33.2295,19938.0
2015-12-28 14:00:00,42.19,42.27,42.19,42.27,36215.0,33.2295,33.2925,33.2295,33.2925,36215.0
2015-12-28 14:05:00,42.26,42.31,42.25,42.3,15595.0,33.2846,33.324,33.2767,33.3161,15595.0
2015-12-28 14:10:00,42.3,42.34,42.28,42.28,25895.0,33.3161,33.3476,33.3003,33.3003,25895.0
2015-12-28 14:15:00,42.28,42.32,42.26,42.32,14135.0,33.3003,33.3319,33.2846,33.3319,14135.0
2015-12-28 14:20:00,42.31,42.34,42.31,42.33,9106.0,33.324,33.3476,33.324,33.3397,9106.0
2015-12-28 14:25:00,42.33,42.41,42.33,42.41,7631.0,33.3397,33.4027,33.3397,33.4027,7631.0
2015-12-28 14:30:00,42.4,42.41,42.35,42.35,15494.0,33.3949,33.4027,33.3555,33.3555,15494.0
2015-12-28 14:35:00,42.35,42.36,42.34,42.35,17041.0,33.3555,33.3634,33.3476,33.3555,17041.0
2015-12-28 14:40:00,42.36,42.4,42.36,42.39,12817.0,33.3634,33.3949,33.3634,33.387,12817.0
2015-12-28 14:45:00,42.4,42.4,42.34,42.4,24200.0,33.3949,33.3949,33.3476,33.3949,24200.0
2015-12-28 14:50:00,42.4,42.45,42.37,42.45,20137.0,33.3949,33.4342,33.3712,33.4342,20137.0
2015-12-28 14:55:00,42.46,42.46,42.42,42.44,10400.0,33.4421,33.4421,33.4106,33.4264,10400.0
2015-12-28 15:00:00,42.45,42.47,42.41,42.42,37016.0,33.4342,33.45,33.4027,33.4106,37016.0
2015-12-28 15:05:00,42.41,42.43,42.39,42.41,19918.0,33.4027,33.4185,33.387,33.4027,19918.0
2015-12-28 15:10:00,42.42,42.43,42.36,42.36,22557.0,33.4106,33.4185,33.3634,33.3634,22557.0
2015-12-28 15:15:00,42.36,42.37,42.31,42.31,38998.0,33.3634,33.3712,33.324,33.324,38998.0
2015-12-28 15:20:00,42.31,42.38,42.3,42.38,29774.0,33.324,33.3791,33.3161,33.3791,29774.0
2015-12-28 15:25:00,42.37,42.38,42.35,42.38,35866.0,33.3712,33.3791,33.3555,33.3791,35866.0
2015-12-28 15:30:00,42.37,42.42,42.34,42.4,41184.0,33.3712,33.4106,33.3476,33.3949,41184.0
2015-12-28 15:35:00,42.4,42.41,42.37,42.38,80769.0,33.3949,33.4027,33.3712,33.3791,80769.0
2015-12-28 15:40:00,42.38,42.4,42.35,42.36,98155.0,33.3791,33.3949,33.3555,33.3634,98155.0
2015-12-28 15:45:00,42.36,42.39,42.36,42.38,55139.0,33.3634,33.387,33.3634,33.3791,55139.0
2015-12-28 15:50:00,42.38,42.42,42.38,42.41,29385.0,33.3791,33.4106,33.3791,33.4027,29385.0
2015-12-28 15:55:00,42.41,42.45,42.4,42.45,82179.0,33.4027,33.4342,33.3949,33.4342,82179.0
2015-12-29 09:30:00,42.76,42.8,42.62,42.8,50933.0,33.6784,33.7099,33.5681,33.7099,50933.0
2015-12-29 09:35:00,42.82,42.9,42.8,42.8,41846.0,33.7257,33.7887,33.7099,33.7099,41846.0
2015-12-29 09:40:00,42.77,42.9,42.68,42.89,44902.0,33.6863,33.7887,33.6154,33.7808,44902.0
2015-12-29 09:45:00,42.89,42.97,42.89,42.95,32462.0,33.7808,33.8438,33.7808,33.828,32462.0
2015-12-29 09:50:00,42.95,42.95,42.9,42.93,12781.0,33.828,33.828,33.7887,33.8123,12781.0
2015-12-29 09:55:00,42.94,42.94,42.91,42.93,19377.0,33.8202,33.8202,33.7965,33.8123,19377.0
2015-12-29 10:00:00,42.94,42.98,42.92,42.92,23422.0,33.8202,33.8517,33.8044,33.8044,23422.0
2015-12-29 10:05:00,42.92,42.98,42.92,42.95,16602.0,33.8044,33.8517,33.8044,33.828,16602.0
2015-12-29 10:10:00,42.95,42.99,42.9,42.9,41928.0,33.828,33.8596,33.7887,33.7887,41928.0
2015-12-29 10:15:00,42.9,42.9,42.86,42.88,25762.0,33.7887,33.7887,33.7572,33.7729,25762.0
2015-12-29 10:20:00,42.88,42.94,42.88,42.89,29307.0,33.7729,33.8202,33.7729,33.7808,29307.0
2015-12-29 10:25:00,42.89,42.94,42.87,42.94,26023.0,33.7808,33.8202,33.765,33.8202,26023.0
2015-12-29 10:30:00,42.94,42.95,42.85,42.85,50807.0,33.8202,33.828,33.7493,33.7493,50807.0
2015-12-29 10:35:00,42.84,42.85,42.79,42.8,26818.0,33.7414,33.7493,33.702,33.7099,26818.0
2015-12-29 10:40:00,42.79,42.82,42.78,42.81,48479.0,33.702,33.7257,33.6942,33.7178,48479.0
2015-12-29 10:45:00,42.81,42.81,42.77,42.79,24529.0,33.7178,33.7178,33.6863,33.702,24529.0
2015-12-29 10:50:00,42.78,42.78,42.73,42.77,19171.0,33.6942,33.6942,33.6548,33.6863,19171.0
2015-12-29 10:55:00,42.77,42.77,42.69,42.69,52779.0,33.6863,33.6863,33.6233,33.6233,52779.0
2015-12-29 11:00:00,42.69,42.77,42.69,42.73,41688.0,33.6233,33.6863,33.6233,33.6548,41688.0
2015-12-29 11:05:00,42.73,42.8,42.73,42.73,63973.0,33.6548,33.7099,33.6548,33.6548,63973.0
2015-12-29 11:10:00,42.73,42.75,42.67,42.7,46910.0,33.6548,33.6705,33.6075,33.6311,46910.0
2015-12-29 11:15:00,42.7,42.73,42.65,42.72,33622.0,33.6311,33.6548,33.5918,33.6469,33622.0
2015-12-29 11:20:00,42.73,42.75,42.67,42.67,36328.0,33.6548,33.6705,33.6075,33.6075,36328.0
2015-12-29 11:25:00,42.67,42.71,42.63,42.71,57548.0,33.6075,33.639,33.576,33.639,57548.0
2015-12-29 11:30:00,42.71,42.75,42.71,42.73,31605.0,33.639,33.6705,33.639,33.6548,31605.0
2015-12-29 11:35:00,42.73,42.75,42.67,42.68,25867.0,33.6548,33.6705,33.6075,33.6154,25867.0
2015-12-29 11:40:00,42.67,42.68,42.6,42.61,112032.0,33.6075,33.6154,33.5524,33.5603,112032.0
2015-12-29 11:45:00,42.61,42.63,42.57,42.57,36228.0,33.5603,33.576,33.5288,33.5288,36228.0
2015-12-29 11:50:00,42.56,42.59,42.51,42.58,84891.0,33.5209,33.5445,33.4815,33.5366,84891.0
2015-12-29 11:55:00,42.58,42.62,42.56,42.62,30776.0,33.5366,33.5681,33.5209,33.5681,30776.0
2015-12-29 12:00:00,42.62,42.64,42.61,42.63,35182.0,33.5681,33.5839,33.5603,33.576,35182.0
2015-12-29 12:05:00,42.63,42.63,42.56,42.6,43671.0,33.576,33.576,33.5209,33.5524,43671.0
2015-12-29 12:10:00,42.6,42.61,42.56,42.61,38262.0,33.5524,33.5603,33.5209,33.5603,38262.0
2015-12-29 12:15:00,42.61,42.66,42.6,42.64,90081.0,33.5603,33.5996,33.5524,33.5839,90081.0
2015-12-29 12:20:00,42.64,42.68,42.64,42.66,37652.0,33.5839,33.6154,33.5839,33.5996,37652.0
2015-12-29 12:25:00,42.67,42.68,42.62,42.62,49357.0,33.6075,33.6154,33.5681,33.5681,49357.0
2015-12-29 12:30:00,42.62,42.63,42.57,42.58,40434.0,33.5681,33.576,33.5288,33.5366,40434.0
2015-12-29 12:35:00,42.59,42.63,42.58,42.62,30798.0,33.5445,33.576,33.5366,33.5681,30798.0
2015-12-29 12:40:00,42.61,42.64,42.56,42.64,46667.0,33.5603,33.5839,33.5209,33.5839,46667.0
2015-12-29 12:45:00,42.64,42.65,42.58,42.59,30875.0,33.5839,33.5918,33.5366,33.5445,30875.0
2015-12-29 12:50:00,42.58,42.6,42.56,42.57,39137.0,33.5366,33.5524,33.5209,33.5288,39137.0
2015-12-29 12:55:00,42.58,42.64,42.58,42.64,35950.0,33.5366,33.5839,33.5366,33.5839,35950.0
2015-12-29 13:00:00,42.64,42.69,42.62,42.68,20362.0,33.5839,33.6233,33.5681,33.6154,20362.0
2015-12-29 13:05:00,42.67,42.71,42.66,42.7,60423.0,33.6075,33.639,33.5996,33.6311,60423.0
2015-12-29 13:10:00,42.7,42.75,42.7,42.75,22513.0,33.6311,33.6705,33.6311,33.6705,22513.0
2015-12-29 13:15:00,42.75,42.83,42.74,42.83,31232.0,33.6705,33.7335,33.6626,33.7335,31232.0
2015-12-29 13:20:00,42.83,42.87,42.8,42.82,54331.0,33.7335,33.765,33.7099,33.7257,54331.0
2015-12-29 13:25:00,42.81,42.82,42.77,42.81,54106.0,33.7178,33.7257,33.6863,33.7178,54106.0
2015-12-29 13:30:00,42.81,42.83,42.76,42.78,72464.0,33.7178,33.7335,33.6784,33.6942,72464.0
2015-12-29 13:35:00,42.78,42.8,42.76,42.78,38409.0,33.6942,33.7099,33.6784,33.6942,38409.0
2015-12-29 13:40:00,42.79,42.9,42.78,42.89,30423.0,33.702,33.7887,33.6942,33.7808,30423.0
2015-12-29 13:45:00,42.88,42.88,42.83,42.87,35641.0,33.7729,33.7729,33.7335,33.765,35641.0
2015-12-29 13:50:00,42.88,42.9,42.84,42.84,43171.0,33.7729,33.7887,33.7414,33.7414,43171.0
2015-12-29 13:55:00,42.84,42.87,42.83,42.84,62415.0,33.7414,33.765,33.7335,33.7414,62415.0
2015-12-29 14:00:00,42.84,42.86,42.82,42.83,16495.0,33.7414,33.7572,33.7257,33.7335,16495.0
2015-12-29 14:05:00,42.84,42.88,42.83,42.84,19816.0,33.7414,33.7729,33.7335,33.7414,19816.0
2015-12-29 14:10:00,42.84,42.84,42.82,42.83,20569.0,33.7414,33.7414,33.7257,33.7335,20569.0
2015-12-29 14:15:00,42.83,42.85,42.82,42.85,17216.0,33.7335,33.7493,33.7257,33.7493,17216.0
2015-12-29 14:20:00,42.84,42.9,42.83,42.89,11198.0,33.7414,33.7887,33.7335,33.7808,11198.0
2015-12-29 14:25:00,42.89,42.92,42.84,42.92,42399.0,33.7808,33.8044,33.7414,33.8044,42399.0
2015-12-29 14:30:00,42.91,42.91,42.85,42.87,29481.0,33.7965,33.7965,33.7493,33.765,29481.0
2015-12-29 14:35:00,42.86,42.87,42.84,42.87,10685.0,33.7572,33.765,33.7414,33.765,10685.0
2015-12-29 14:40:00,42.88,42.89,42.84,42.88,33490.0,33.7729,33.7808,33.7414,33.7729,33490.0
2015-12-29 14:45:00,42.89,42.91,42.88,42.89,28983.0,33.7808,33.7965,33.7729,33.7808,28983.0
2015-12-29 14:50:00,42.9,42.93,42.9,42.91,49749.0,33.7887,33.8123,33.7887,33.7965,49749.0
2015-12-29 14:55:00,42.9,42.94,42.9,42.93,64993.0,33.7887,33.8202,33.7887,33.8123,64993.0
2015-12-29 15:00:00,42.94,42.94,42.91,42.91,16544.0,33.8202,33.8202,33.7965,33.7965,16544.0
2015-12-29 15:05:00,42.9,42.92,42.66,42.9,405501.0,33.7887,33.8044,33.5996,33.7887,405501.0
2015-12-29 15:10:00,42.91,42.92,42.89,42.91,110729.0,33.7965,33.8044,33.7808,33.7965,110729.0
2015-12-29 15:15:00,42.91,42.96,42.91,42.92,39919.0,33.7965,33.8359,33.7965,33.8044,39919.0
2015-12-29 15:20:00,42.92,42.93,42.9,42.9,43654.0,33.8044,33.8123,33.7887,33.7887,43654.0
2015-12-29 15:25:00,42.9,42.96,42.9,42.96,82806.0,33.7887,33.8359,33.7887,33.8359,82806.0
2015-12-29 15:30:00,42.96,42.97,42.88,42.89,116846.0,33.8359,33.8438,33.7729,33.7808,116846.0
2015-12-29 15:35:00,42.89,42.9,42.84,42.85,40951.0,33.7808,33.7887,33.7414,33.7493,40951.0
2015-12-29 15:40:00,42.84,42.9,42.82,42.9,48082.0,33.7414,33.7887,33.7257,33.7887,48082.0
2015-12-29 15:45:00,42.9,42.92,42.88,42.91,71109.0,33.7887,33.8044,33.7729,33.7965,71109.0
2015-12-29 15:50:00,42.91,42.93,42.89,42.89,107285.0,33.7965,33.8123,33.7808,33.7808,107285.0
2015-12-29 15:55:00,42.89,42.92,42.86,42.88,148758.0,33.7808,33.8044,33.7572,33.7729,148758.0
2015-12-30 09:30:00,42.79,43.0,42.6,42.61,31874.0,33.702,33.8674,33.5524,33.5603,31874.0
2015-12-30 09:35:00,42.59,42.62,42.52,42.52,15450.0,33.5445,33.5681,33.4894,33.4894,15450.0
2015-12-30 09:40:00,42.51,42.59,42.51,42.58,16803.0,33.4815,33.5445,33.4815,33.5366,16803.0
2015-12-30 09:45:00,42.58,42.63,42.54,42.61,13952.0,33.5366,33.576,33.5051,33.5603,13952.0
2015-12-30 09:50:00,42.6,42.66,42.56,42.64,27853.0,33.5524,33.5996,33.5209,33.5839,27853.0
2015-12-30 09:55:00,42.64,42.66,42.64,42.66,15382.0,33.5839,33.5996,33.5839,33.5996,15382.0
2015-12-30 10:00:00,42.65,42.7,42.64,42.7,110861.0,33.5918,33.6311,33.5839,33.6311,110861.0
2015-12-30 10:05:00,42.7,42.74,42.64,42.65,28255.0,33.6311,33.6626,33.5839,33.5918,28255.0
2015-12-30 10:10:00,42.64,42.67,42.62,42.66,15148.0,33.5839,33.6075,33.5681,33.5996,15148.0
2015-12-30 10:15:00,42.66,42.72,42.63,42.64,17754.0,33.5996,33.6469,33.576,33.5839,17754.0
2015-12-30 10:20:00,42.63,42.63,42.58,42.59,13423.0,33.576,33.576,33.5366,33.5445,13423.0
2015-12-30 10:25:00,42.59,42.6,42.54,42.54,14798.0,33.5445,33.5524,33.5051,33.5051,14798.0
2015-12-30 10:30:00,42.53,42.6,42.52,42.6,13850.0,33.4973,33.5524,33.4894,33.5524,13850.0
2015-12-30 10:35:00,42.59,42.6,42.53,42.53,17299.0,33.5445,33.5524,33.4973,33.4973,17299.0
2015-12-30 10:40:00,42.52,42.6,42.52,42.59,13375.0,33.4894,33.5524,33.4894,33.5445,13375.0
2015-12-30 10:45:00,42.58,42.61,42.56,42.57,10359.0,33.5366,33.5603,33.5209,33.5288,10359.0
2015-12-30 10:50:00,42.58,42.65,42.58,42.65,7055.0,33.5366,33.5918,33.5366,33.5918,7055.0
2015-12-30 10:55:00,42.65,42.72,42.65,42.71,90228.0,33.5918,33.6469,33.5918,33.639,90228.0
2015-12-30 11:00:00,42.7,42.75,42.68,42.68,28310.0,33.6311,33.6705,33.6154,33.6154,28310.0
2015-12-30 11:05:00,42.69,42.73,42.68,42.69,9010.0,33.6233,33.6548,33.6154,33.6233,9010.0
2015-12-30 11:10:00,42.69,42.69,42.65,42.67,47115.0,33.6233,33.6233,33.5918,33.6075,47115.0
2015-12-30 11:15:00,42.68,42.68,42.63,42.64,18275.0,33.6154,33.6154,33.576,33.5839,18275.0
2015-12-30 11:20:00,42.64,42.71,42.64,42.67,42588.0,33.5839,33.639,33.5839,33.6075,42588.0
2015-12-30 11:25:00,42.66,42.68,42.63,42.68,13449.0,33.5996,33.6154,33.576,33.6154,13449.0
2015-12-30 11:30:00,42.67,42.67,42.59,42.61,16183.0,33.6075,33.6075,33.5445,33.5603,16183.0
2015-12-30 11:35:00,42.6,42.62,42.55,42.56,26792.0,33.5524,33.5681,33.513,33.5209,26792.0
2015-12-30 11:40:00,42.56,42.57,42.54,42.55,17892.0,33.5209,33.5288,33.5051,33.513,17892.0
2015-12-30 11:45:00,42.55,42.59,42.54,42.57,12020.0,33.513,33.5445,33.5051,33.5288,12020.0
2015-12-30 11:50:00,42.57,42.63,42.57,42.6,6563.0,33.5288,33.576,33.5288,33.5524,6563.0
2015-12-30 11:55:00,42.6,42.62,42.55,42.58,14764.0,33.5524,33.5681,33.513,33.5366,14764.0
2015-12-30 12:00:00,42.57,42.59,42.56,42.57,15928.0,33.5288,33.5445,33.5209,33.5288,15928.0
2015-12-30 12:05:00,42.57,42.62,42.56,42.62,13195.0,33.5288,33.5681,33.5209,33.5681,13195.0
2015-12-30 12:10:00,42.61,42.62,42.54,42.55,18074.0,33.5603,33.5681,33.5051,33.513,18074.0
2015-12-30 12:15:00,42.55,42.57,42.52,42.56,41123.0,33.513,33.5288,33.4894,33.5209,41123.0
2015-12-30 12:20:00,42.57,42.58,42.54,42.54,13817.0,33.5288,33.5366,33.5051,33.5051,13817.0
2015-12-30 12:25:00,42.53,42.54,42.51,42.54,8189.0,33.4973,33.5051,33.4815,33.5051,8189.0
2015-12-30 12:30:00,42.53,42.53,42.5,42.51,12964.0,33.4973,33.4973,33.4736,33.4815,12964.0
2015-12-30 12:35:00,42.5,42.5,42.48,42.5,21582.0,33.4736,33.4736,33.4579,33.4736,21582.0
2015-12-30 12:40:00,42.5,42.51,42.46,42.51,88864.0,33.4736,33.4815,33.4421,33.4815,88864.0
2015-12-30 12:45:00,42.5,42.53,42.5,42.52,12309.0,33.4736,33.4973,33.4736,33.4894,12309.0
2015-12-30 12:50:00,42.52,42.52,42.49,42.51,22384.0,33.4894,33.4894,33.4657,33.4815,22384.0
2015-12-30 12:55:00,42.51,42.54,42.5,42.54,8655.0,33.4815,33.5051,33.4736,33.5051,8655.0
2015-12-30 13:00:00,42.55,42.6,42.54,42.57,9725.0,33.513,33.5524,33.5051,33.5288,9725.0
2015-12-30 13:05:00,42.57,42.57,42.46,42.48,77672.0,33.5288,33.5288,33.4421,33.4579,77672.0
2015-12-30 13:10:00,42.47,42.49,42.43,42.47,59901.0,33.45,33.4657,33.4185,33.45,59901.0
2015-12-30 13:15:00,42.47,42.47,42.44,42.44,36265.0,33.45,33.45,33.4264,33.4264,36265.0
2015-12-30 13:20:00,42.43,42.45,42.41,42.44,22330.0,33.4185,33.4342,33.4027,33.4264,22330.0
2015-12-30 13:25:00,42.43,42.48,42.43,42.48,13109.0,33.4185,33.4579,33.4185,33.4579,13109.0
2015-12-30 13:30:00,42.49,42.5,42.46,42.5,76137.0,33.4657,33.4736,33.4421,33.4736,76137.0
2015-12-30 13:35:00,42.49,42.5,42.46,42.47,26331.0,33.4657,33.4736,33.4421,33.45,26331.0
2015-12-30 13:40:00,42.47,42.56,42.47,42.55,15491.0,33.45,33.5209,33.45,33.513,15491.0
2015-12-30 13:45:00,42.56,42.6,42.55,42.57,77382.0,33.5209,33.5524,33.513,33.5288,77382.0
2015-12-30 13:50:00,42.56,42.56,42.53,42.56,21785.0,33.5209,33.5209,33.4973,33.5209,21785.0
2015-12-30 13:55:00,42.57,42.6,42.54,42.55,30594.0,33.5288,33.5524,33.5051,33.513,30594.0
2015-12-30 14:00:00,42.55,42.59,42.55,42.56,14123.0,33.513,33.5445,33.513,33.5209,14123.0
2015-12-30 14:05:00,42.56,42.59,42.55,42.56,18036.0,33.5209,33.5445,33.513,33.5209,18036.0
2015-12-30 14:10:00,42.56,42.6,42.55,42.6,269508.0,33.5209,33.5524,33.513,33.5524,269508.0
2015-12-30 14:15:00,42.6,42.61,42.57,42.58,48158.0,33.5524,33.5603,33.5288,33.5366,48158.0
2015-12-30 14:20:00,42.59,42.6,42.54,42.54,6335.0,33.5445,33.5524,33.5051,33.5051,6335.0
2015-12-30 14:25:00,42.54,42.54,42.5,42.52,48366.0,33.5051,33.5051,33.4736,33.4894,48366.0
2015-12-30 14:30:00,42.53,42.56,42.52,42.54,10803.0,33.4973,33.5209,33.4894,33.5051,10803.0
2015-12-30 14:35:00,42.53,42.53,42.49,42.5,16609.0,33.4973,33.4973,33.4657,33.4736,16609.0
2015-12-30 14:40:00,42.51,42.53,42.48,42.53,36945.0,33.4815,33.4973,33.4579,33.4973,36945.0
2015-12-30 14:45:00,42.53,42.58,42.53,42.57,16831.0,33.4973,33.5366,33.4973,33.5288,16831.0
2015-12-30 14:50:00,42.56,42.56,42.51,42.53,26627.0,33.5209,33.5209,33.4815,33.4973,26627.0
2015-12-30 14:55:00,42.52,42.54,42.51,42.52,17278.0,33.4894,33.5051,33.4815,33.4894,17278.0
2015-12-30 15:00:00,42.54,42.55,42.52,42.54,13728.0,33.5051,33.513,33.4894,33.5051,13728.0
2015-12-30 15:05:00,42.55,42.58,42.54,42.56,15977.0,33.513,33.5366,33.5051,33.5209,15977.0
2015-12-30 15:10:00,42.55,42.56,42.49,42.52,23238.0,33.513,33.5209,33.4657,33.4894,23238.0
2015-12-30 15:15:00,42.52,42.55,42.51,42.54,78268.0,33.4894,33.513,33.4815,33.5051,78268.0
2015-12-30 15:20:00,42.54,42.54,42.51,42.52,22707.0,33.5051,33.5051,33.4815,33.4894,22707.0
2015-12-30 15:25:00,42.51,42.52,42.47,42.48,54883.0,33.4815,33.4894,33.45,33.4579,54883.0
2015-12-30 15:30:00,42.47,42.47,42.36,42.38,102014.0,33.45,33.45,33.3634,33.3791,102014.0
2015-12-30 15:35:00,42.38,42.43,42.32,42.43,89207.0,33.3791,33.4185,33.3319,33.4185,89207.0
2015-12-30 15:40:00,42.42,42.5,42.4,42.45,112888.0,33.4106,33.4736,33.3949,33.4342,112888.0
2015-12-30 15:45:00,42.45,42.46,42.43,42.45,74789.0,33.4342,33.4421,33.4185,33.4342,74789.0
2015-12-30 15:50:00,42.45,42.45,42.39,42.39,76676.0,33.4342,33.4342,33.387,33.387,76676.0
2015-12-30 15:55:00,42.4,42.41,42.34,42.34,296497.0,33.3949,33.4027,33.3476,33.3476,296497.0
2015-12-31 09:30:00,42.05,42.17,42.03,42.16,64480.0,33.1192,33.2137,33.1034,33.2058,64480.0
2015-12-31 09:35:00,42.15,42.19,42.08,42.15,42257.0,33.198,33.2295,33.1428,33.198,42257.0
2015-12-31 09:40:00,42.15,42.2,42.03,42.11,34032.0,33.198,33.2373,33.1034,33.1665,34032.0
2015-12-31 09:45:00,42.1,42.14,42.02,42.09,32081.0,33.1586,33.1901,33.0956,33.1507,32081.0
2015-12-31 09:50:00,42.11,42.12,42.01,42.07,61321.0,33.1665,33.1743,33.0877,33.1349,61321.0
2015-12-31 09:55:00,42.07,42.19,42.07,42.15,33647.0,33.1349,33.2295,33.1349,33.198,33647.0
2015-12-31 10:00:00,42.14,42.17,42.09,42.13,17775.0,33.1901,33.2137,33.1507,33.1822,17775.0
2015-12-31 10:05:00,42.12,42.12,42.04,42.05,32327.0,33.1743,33.1743,33.1113,33.1192,32327.0
2015-12-31 10:10:00,42.04,42.13,42.04,42.09,22345.0,33.1113,33.1822,33.1113,33.1507,22345.0
2015-12-31 10:15:00,42.1,42.17,42.09,42.12,23914.0,33.1586,33.2137,33.1507,33.1743,23914.0
2015-12-31 10:20:00,42.13,42.14,42.04,42.07,32265.0,33.1822,33.1901,33.1113,33.1349,32265.0
2015-12-31 10:25:00,42.06,42.06,41.99,42.03,19237.0,33.1271,33.1271,33.0719,33.1034,19237.0
2015-12-31 10:30:00,42.04,42.04,41.94,41.99,14379.0,33.1113,33.1113,33.0326,33.0719,14379.0
2015-12-31 10:35:00,41.99,41.99,41.91,41.97,22970.0,33.0719,33.0719,33.0089,33.0562,22970.0
2015-12-31 10:40:00,41.96,42.02,41.92,41.97,17712.0,33.0483,33.0956,33.0168,33.0562,17712.0
2015-12-31 10:45:00,41.98,42.07,41.97,42.07,11411.0,33.0641,33.1349,33.0562,33.1349,11411.0
2015-12-31 10:50:00,42.09,42.15,42.08,42.13,15083.0,33.1507,33.198,33.1428,33.1822,15083.0
2015-12-31 10:55:00,42.14,42.14,42.08,42.1,25546.0,33.1901,33.1901,33.1428,33.1586,25546.0
2015-12-31 11:00:00,42.1,42.18,42.09,42.12,73073.0,33.1586,33.2216,33.1507,33.1743,73073.0
2015-12-31 11:05:00,42.12,42.22,42.12,42.17,24247.0,33.1743,33.2531,33.1743,33.2137,24247.0
2015-12-31 11:10:00,42.18,42.24,42.17,42.22,7966.0,33.2216,33.2688,33.2137,33.2531,7966.0
2015-12-31 11:15:00,42.22,42.23,42.14,42.18,15155.0,33.2531,33.261,33.1901,33.2216,15155.0
2015-12-31 11:20:00,42.17,42.17,42.08,42.08,20837.0,33.2137,33.2137,33.1428,33.1428,20837.0
2015-12-31 11:25:00,42.09,42.1,42.06,42.07,125646.0,33.1507,33.1586,33.1271,33.1349,125646.0
2015-12-31 11:30:00,42.06,42.12,42.03,42.12,42324.0,33.1271,33.1743,33.1034,33.1743,42324.0
2015-12-31 11:35:00,42.12,42.17,42.11,42.16,20975.0,33.1743,33.2137,33.1665,33.2058,20975.0
2015-12-31 11:40:00,42.17,42.25,42.17,42.2,98417.0,33.2137,33.2767,33.2137,33.2373,98417.0
2015-12-31 11:45:00,42.2,42.28,42.2,42.26,35028.0,33.2373,33.3003,33.2373,33.2846,35028.0
2015-12-31 11:50:00,42.25,42.26,42.2,42.25,26023.0,33.2767,33.2846,33.2373,33.2767,26023.0
2015-12-31 11:55:00,42.25,42.4,42.25,42.38,62727.0,33.2767,33.3949,33.2767,33.3791,62727.0
2015-12-31 12:00:00,42.38,42.4,42.33,42.4,18443.0,33.3791,33.3949,33.3397,33.3949,18443.0
2015-12-31 12:05:00,42.4,42.48,42.39,42.48,23564.0,33.3949,33.4579,33.387,33.4579,23564.0
2015-12-31 12:10:00,42.48,42.49,42.41,42.42,19582.0,33.4579,33.4657,33.4027,33.4106,19582.0
2015-12-31 12:15:00,42.43,42.49,42.43,42.48,13534.0,33.4185,33.4657,33.4185,33.4579,13534.0
2015-12-31 12:20:00,42.48,42.51,42.45,42.5,14737.0,33.4579,33.4815,33.4342,33.4736,14737.0
2015-12-31 12:25:00,42.5,42.51,42.4,42.48,18224.0,33.4736,33.4815,33.3949,33.4579,18224.0
2015-12-31 12:30:00,42.48,42.49,42.41,42.46,25998.0,33.4579,33.4657,33.4027,33.4421,25998.0
2015-12-31 12:35:00,42.47,42.48,42.43,42.44,26049.0,33.45,33.4579,33.4185,33.4264,26049.0
2015-12-31 12:40:00,42.43,42.44,42.37,42.42,63910.0,33.4185,33.4264,33.3712,33.4106,63910.0
2015-12-31 12:45:00,42.42,42.44,42.38,42.4,15119.0,33.4106,33.4264,33.3791,33.3949,15119.0
2015-12-31 12:50:00,42.4,42.4,42.37,42.38,11415.0,33.3949,33.3949,33.3712,33.3791,11415.0
2015-12-31 12:55:00,42.37,42.37,42.31,42.31,16100.0,33.3712,33.3712,33.324,33.324,16100.0
2015-12-31 13:00:00,42.3,42.33,42.25,42.28,23777.0,33.3161,33.3397,33.2767,33.3003,23777.0
2015-12-31 13:05:00,42.28,42.28,42.21,42.22,22292.0,33.3003,33.3003,33.2452,33.2531,22292.0
2015-12-31 13:10:00,42.22,42.32,42.22,42.3,15178.0,33.2531,33.3319,33.2531,33.3161,15178.0
2015-12-31 13:15:00,42.28,42.28,42.25,42.27,13373.0,33.3003,33.3003,33.2767,33.2925,13373.0
2015-12-31 13:20:00,42.29,42.36,42.29,42.36,9757.0,33.3082,33.3634,33.3082,33.3634,9757.0
2015-12-31 13:25:00,42.37,42.38,42.33,42.35,12493.0,33.3712,33.3791,33.3397,33.3555,12493.0
2015-12-31 13:30:00,42.36,42.37,42.32,42.34,11412.0,33.3634,33.3712,33.3319,33.3476,11412.0
2015-12-31 13:35:00,42.34,42.35,42.32,42.33,14980.0,33.3476,33.3555,33.3319,33.3397,14980.0
2015-12-31 13:40:00,42.34,42.47,42.34,42.47,10890.0,33.3476,33.45,33.3476,33.45,10890.0
2015-12-31 13:45:00,42.46,42.46,42.43,42.44,8702.0,33.4421,33.4421,33.4185,33.4264,8702.0
2015-12-31 13:50:00,42.44,42.46,42.43,42.45,10643.0,33.4264,33.4421,33.4185,33.4342,10643.0
2015-12-31 13:55:00,42.46,42.46,42.41,42.45,17893.0,33.4421,33.4421,33.4027,33.4342,17893.0
2015-12-31 14:00:00,42.46,42.47,42.42,42.45,12385.0,33.4421,33.45,33.4106,33.4342,12385.0
2015-12-31 14:05:00,42.43,42.45,42.41,42.45,29814.0,33.4185,33.4342,33.4027,33.4342,29814.0
2015-12-31 14:10:00,42.44,42.47,42.43,42.46,11050.0,33.4264,33.45,33.4185,33.4421,11050.0
2015-12-31 14:15:00,42.45,42.45,42.42,42.44,29622.0,33.4342,33.4342,33.4106,33.4264,29622.0
2015-12-31 14:20:00,42.43,42.44,42.36,42.36,28739.0,33.4185,33.4264,33.3634,33.3634,28739.0
2015-12-31 14:25:00,42.36,42.37,42.3,42.34,34384.0,33.3634,33.3712,33.3161,33.3476,34384.0
2015-12-31 14:30:00,42.34,42.34,42.27,42.29,27652.0,33.3476,33.3476,33.2925,33.3082,27652.0
2015-12-31 14:35:00,42.3,42.31,42.24,42.27,11336.0,33.3161,33.324,33.2688,33.2925,11336.0
2015-12-31 14:40:00,42.27,42.31,42.26,42.31,10320.0,33.2925,33.324,33.2846,33.324,10320.0
2015-12-31 14:45:00,42.31,42.35,42.3,42.34,32977.0,33.324,33.3555,33.3161,33.3476,32977.0
2015-12-31 14:50:00,42.35,42.36,42.33,42.34,12224.0,33.3555,33.3634,33.3397,33.3476,12224.0
2015-12-31 14:55:00,42.34,42.35,42.33,42.33,16186.0,33.3476,33.3555,33.3397,33.3397,16186.0
2015-12-31 15:00:00,42.32,42.35,42.3,42.35,10899.0,33.3319,33.3555,33.3161,33.3555,10899.0
2015-12-31 15:05:00,42.35,42.36,42.29,42.29,10376.0,33.3555,33.3634,33.3082,33.3082,10376.0
2015-12-31 15:10:00,42.29,42.3,42.26,42.27,33833.0,33.3082,33.3161,33.2846,33.2925,33833.0
2015-12-31 15:15:00,42.28,42.34,42.27,42.33,50523.0,33.3003,33.3476,33.2925,33.3397,50523.0
2015-12-31 15:20:00,42.32,42.32,42.26,42.31,39615.0,33.3319,33.3319,33.2846,33.324,39615.0
2015-12-31 15:25:00,42.3,42.3,42.23,42.24,41942.0,33.3161,33.3161,33.261,33.2688,41942.0
2015-12-31 15:30:00,42.24,42.3,42.24,42.3,42697.0,33.2688,33.3161,33.2688,33.3161,42697.0
2015-12-31 15:35:00,42.31,42.32,42.24,42.27,68447.0,33.324,33.3319,33.2688,33.2925,68447.0
2015-12-31 15:40:00,42.26,42.26,42.18,42.2,89109.0,33.2846,33.2846,33.2216,33.2373,89109.0
2015-12-31 15:45:00,42.19,42.19,42.15,42.15,185410.0,33.2295,33.2295,33.198,33.198,185410.0
2015-12-31 15:50:00,42.15,42.15,42.09,42.1,175823.0,33.198,33.198,33.1507,33.1586,175823.0
2015-12-31 15:55:00,42.1,42.1,41.92,41.92,214351.0,33.1586,33.1586,33.0168,33.0168,214351.0
2016-01-04 09:30:00,41.09,41.13,40.9,41.06,233733.0,32.3631,32.3946,32.2134,32.3395,233733.0
2016-01-04 09:35:00,41.07,41.1,40.86,40.99,371772.0,32.3473,32.371,32.1819,32.2843,371772.0
2016-01-04 09:40:00,40.98,41.04,40.9,40.93,84959.0,32.2764,32.3237,32.2134,32.2371,84959.0
2016-01-04 09:45:00,40.91,41.0,40.87,40.99,153552.0,32.2213,32.2922,32.1898,32.2843,153552.0
2016-01-04 09:50:00,40.99,41.27,40.99,41.17,138464.0,32.2843,32.5049,32.2843,32.4261,138464.0
2016-01-04 09:55:00,41.16,41.19,41.12,41.16,95267.0,32.4182,32.4418,32.3867,32.4182,95267.0
2016-01-04 10:00:00,41.13,41.14,40.93,40.95,93259.0,32.3946,32.4025,32.2371,32.2528,93259.0
2016-01-04 10:05:00,40.95,40.95,40.88,40.92,158367.0,32.2528,32.2528,32.1977,32.2292,158367.0
2016-01-04 10:10:00,40.93,40.99,40.88,40.99,43375.0,32.2371,32.2843,32.1977,32.2843,43375.0
2016-01-04 10:15:00,41.0,41.07,40.99,41.02,78837.0,32.2922,32.3473,32.2843,32.308,78837.0
2016-01-04 10:20:00,41.03,41.12,40.91,40.96,122950.0,32.3158,32.3867,32.2213,32.2607,122950.0
2016-01-04 10:25:00,40.96,41.05,40.92,40.94,51669.0,32.2607,32.3316,32.2292,32.2449,51669.0
2016-01-04 10:30:00,40.93,40.93,40.86,40.88,50899.0,32.2371,32.2371,32.1819,32.1977,50899.0
2016-01-04 10:35:00,40.87,40.88,40.81,40.85,262229.0,32.1898,32.1977,32.1426,32.1741,262229.0
2016-01-04 10:40:00,40.84,40.88,40.73,40.88,159212.0,32.1662,32.1977,32.0795,32.1977,159212.0
2016-01-04 10:45:00,40.87,40.87,40.8,40.86,81205.0,32.1898,32.1898,32.1347,32.1819,81205.0
2016-01-04 10:50:00,40.85,40.86,40.76,40.77,31907.0,32.1741,32.1819,32.1032,32.111,31907.0
2016-01-04 10:55:00,40.76,40.77,40.71,40.74,52574.0,32.1032,32.111,32.0638,32.0874,52574.0
2016-01-04 11:00:00,40.73,40.73,40.65,40.71,89693.0,32.0795,32.0795,32.0165,32.0638,89693.0
2016-01-04 11:05:00,40.7,40.73,40.65,40.68,72237.0,32.0559,32.0795,32.0165,32.0402,72237.0
2016-01-04 11:10:00,40.67,40.69,40.58,40.63,98108.0,32.0323,32.048,31.9614,32.0008,98108.0
2016-01-04 11:15:00,40.63,40.7,40.56,40.56,75585.0,32.0008,32.0559,31.9456,31.9456,75585.0
2016-01-04 11:20:00,40.57,40.67,40.54,40.64,74359.0,31.9535,32.0323,31.9299,32.0087,74359.0
2016-01-04 11:25:00,40.63,40.68,40.57,40.68,35203.0,32.0008,32.0402,31.9535,32.0402,35203.0
2016-01-04 11:30:00,40.67,40.79,40.66,40.79,19226.0,32.0323,32.1268,32.0244,32.1268,19226.0
2016-01-04 11:35:00,40.79,40.88,40.77,40.88,35874.0,32.1268,32.1977,32.111,32.1977,35874.0
2016-01-04 11:40:00,40.88,40.99,40.88,40.89,183774.0,32.1977,32.2843,32.1977,32.2056,183774.0
2016-01-04 11:45:00,40.9,40.97,40.88,40.97,39367.0,32.2134,32.2686,32.1977,32.2686,39367.0
2016-01-04 11:50:00,40.96,41.01,40.96,40.98,65752.0,32.2607,32.3001,32.2607,32.2764,65752.0
2016-01-04 11:55:00,40.97,40.98,40.9,40.93,55491.0,32.2686,32.2764,32.2134,32.2371,55491.0
2016-01-04 12:00:00,40.91,40.92,40.85,40.88,42212.0,32.2213,32.2292,32.1741,32.1977,42212.0
2016-01-04 12:05:00,40.88,40.96,40.85,40.85,80439.0,32.1977,32.2607,32.1741,32.1741,80439.0
2016-01-04 12:10:00,40.85,40.87,40.74,40.75,63165.0,32.1741,32.1898,32.0874,32.0953,63165.0
2016-01-04 12:15:00,40.75,40.8,40.71,40.71,198106.0,32.0953,32.1347,32.0638,32.0638,198106.0
2016-01-04 12:20:00,40.71,40.75,40.65,40.66,66693.0,32.0638,32.0953,32.0165,32.0244,66693.0
2016-01-04 12:25:00,40.66,40.79,40.65,40.74,81055.0,32.0244,32.1268,32.0165,32.0874,81055.0
2016-01-04 12:30:00,40.74,40.74,40.66,40.7,88398.0,32.0874,32.0874,32.0244,32.0559,88398.0
2016-01-04 12:35:00,40.7,40.83,40.7,40.8,66766.0,32.0559,32.1583,32.0559,32.1347,66766.0
2016-01-04 12:40:00,40.79,40.83,40.74,40.82,92855.0,32.1268,32.1583,32.0874,32.1504,92855.0
2016-01-04 12:45:00,40.83,40.87,40.76,40.77,63531.0,32.1583,32.1898,32.1032,32.111,63531.0
2016-01-04 12:50:00,40.78,40.89,40.78,40.87,68452.0,32.1189,32.2056,32.1189,32.1898,68452.0
2016-01-04 12:55:00,40.88,40.9,40.81,40.83,103944.0,32.1977,32.2134,32.1426,32.1583,103944.0
2016-01-04 13:00:00,40.83,40.83,40.77,40.82,70226.0,32.1583,32.1583,32.111,32.1504,70226.0
2016-01-04 13:05:00,40.82,40.88,40.79,40.85,60007.0,32.1504,32.1977,32.1268,32.1741,60007.0
2016-01-04 13:10:00,40.85,40.89,40.83,40.85,53644.0,32.1741,32.2056,32.1583,32.1741,53644.0
2016-01-04 13:15:00,40.84,40.9,40.74,40.75,75154.0,32.1662,32.2134,32.0874,32.0953,75154.0
2016-01-04 13:20:00,40.76,40.79,40.69,40.73,49549.0,32.1032,32.1268,32.048,32.0795,49549.0
2016-01-04 13:25:00,40.74,40.78,40.67,40.75,54865.0,32.0874,32.1189,32.0323,32.0953,54865.0
2016-01-04 13:30:00,40.75,40.78,40.69,40.75,44736.0,32.0953,32.1189,32.048,32.0953,44736.0
2016-01-04 13:35:00,40.74,40.77,40.7,40.75,52407.0,32.0874,32.111,32.0559,32.0953,52407.0
2016-01-04 13:40:00,40.75,40.76,40.7,40.72,36272.0,32.0953,32.1032,32.0559,32.0717,36272.0
2016-01-04 13:45:00,40.73,40.77,40.7,40.72,35385.0,32.0795,32.111,32.0559,32.0717,35385.0
2016-01-04 13:50:00,40.72,40.76,40.69,40.73,34372.0,32.0717,32.1032,32.048,32.0795,34372.0
2016-01-04 13:55:00,40.73,40.79,40.71,40.72,30450.0,32.0795,32.1268,32.0638,32.0717,30450.0
2016-01-04 14:00:00,40.72,40.72,40.64,40.69,120756.0,32.0717,32.0717,32.0087,32.048,120756.0
2016-01-04 14:05:00,40.68,40.71,40.64,40.7,106591.0,32.0402,32.0638,32.0087,32.0559,106591.0
2016-01-04 14:10:00,40.7,40.7,40.64,40.68,75076.0,32.0559,32.0559,32.0087,32.0402,75076.0
2016-01-04 14:15:00,40.68,40.73,40.63,40.73,40992.0,32.0402,32.0795,32.0008,32.0795,40992.0
2016-01-04 14:20:00,40.74,40.79,40.71,40.76,44969.0,32.0874,32.1268,32.0638,32.1032,44969.0
2016-01-04 14:25:00,40.76,40.77,40.73,40.74,32411.0,32.1032,32.111,32.0795,32.0874,32411.0
2016-01-04 14:30:00,40.75,40.76,40.68,40.68,26651.0,32.0953,32.1032,32.0402,32.0402,26651.0
2016-01-04 14:35:00,40.69,40.71,40.66,40.71,41556.0,32.048,32.0638,32.0244,32.0638,41556.0
2016-01-04 14:40:00,40.71,40.73,40.69,40.71,67312.0,32.0638,32.0795,32.048,32.0638,67312.0
2016-01-04 14:45:00,40.72,40.75,40.69,40.73,75402.0,32.0717,32.0953,32.048,32.0795,75402.0
2016-01-04 14:50:00,40.73,40.74,40.67,40.69,61816.0,32.0795,32.0874,32.0323,32.048,61816.0
2016-01-04 14:55:00,40.69,40.74,40.68,40.73,110716.0,32.048,32.0874,32.0402,32.0795,110716.0
2016-01-04 15:00:00,40.73,40.73,40.62,40.66,121769.0,32.0795,32.0795,31.9929,32.0244,121769.0
2016-01-04 15:05:00,40.65,40.69,40.63,40.66,56368.0,32.0165,32.048,32.0008,32.0244,56368.0
2016-01-04 15:10:00,40.66,40.7,40.6,40.65,58641.0,32.0244,32.0559,31.9772,32.0165,58641.0
2016-01-04 15:15:00,40.65,40.67,40.62,40.66,294125.0,32.0165,32.0323,31.9929,32.0244,294125.0
2016-01-04 15:20:00,40.64,40.65,40.58,40.58,97491.0,32.0087,32.0165,31.9614,31.9614,97491.0
2016-01-04 15:25:00,40.59,40.61,40.56,40.6,74626.0,31.9693,31.985,31.9456,31.9772,74626.0
2016-01-04 15:30:00,40.6,40.68,40.59,40.65,97572.0,31.9772,32.0402,31.9693,32.0165,97572.0
2016-01-04 15:35:00,40.65,40.66,40.59,40.64,119410.0,32.0165,32.0244,31.9693,32.0087,119410.0
2016-01-04 15:40:00,40.64,40.71,40.64,40.71,249706.0,32.0087,32.0638,32.0087,32.0638,249706.0
2016-01-04 15:45:00,40.71,40.82,40.7,40.81,100097.0,32.0638,32.1504,32.0559,32.1426,100097.0
2016-01-04 15:50:00,40.81,40.83,40.76,40.82,198089.0,32.1426,32.1583,32.1032,32.1504,198089.0
2016-01-04 15:55:00,40.82,40.89,40.82,40.89,257783.0,32.1504,32.2056,32.1504,32.2056,257783.0
2016-01-05 09:30:00,40.97,41.16,40.89,41.07,60975.0,32.2686,32.4182,32.2056,32.3473,60975.0
2016-01-05 09:35:00,41.08,41.11,40.96,41.07,362349.0,32.3552,32.3788,32.2607,32.3473,362349.0
2016-01-05 09:40:00,41.07,41.2,41.03,41.18,76737.0,32.3473,32.4497,32.3158,32.434,76737.0
2016-01-05 09:45:00,41.18,41.22,41.09,41.11,67443.0,32.434,32.4655,32.3631,32.3788,67443.0
2016-01-05 09:50:00,41.11,41.12,40.93,40.94,57443.0,32.3788,32.3867,32.2371,32.2449,57443.0
2016-01-05 09:55:00,40.93,40.95,40.86,40.87,70731.0,32.2371,32.2528,32.1819,32.1898,70731.0
2016-01-05 10:00:00,40.88,40.9,40.81,40.85,92831.0,32.1977,32.2134,32.1426,32.1741,92831.0
2016-01-05 10:05:00,40.86,40.94,40.85,40.86,65261.0,32.1819,32.2449,32.1741,32.1819,65261.0
2016-01-05 10:10:00,40.86,40.94,40.86,40.93,43465.0,32.1819,32.2449,32.1819,32.2371,43465.0
2016-01-05 10:15:00,40.93,40.94,40.85,40.92,46129.0,32.2371,32.2449,32.1741,32.2292,46129.0
2016-01-05 10:20:00,40.92,40.92,40.83,40.84,39056.0,32.2292,32.2292,32.1583,32.1662,39056.0
2016-01-05 10:25:00,40.84,40.84,40.75,40.75,139792.0,32.1662,32.1662,32.0953,32.0953,139792.0
2016-01-05 10:30:00,40.75,40.82,40.74,40.8,22192.0,32.0953,32.1504,32.0874,32.1347,22192.0
2016-01-05 10:35:00,40.79,40.93,40.77,40.93,32625.0,32.1268,32.2371,32.111,32.2371,32625.0
2016-01-05 10:40:00,40.93,41.0,40.92,40.94,56184.0,32.2371,32.2922,32.2292,32.2449,56184.0
2016-01-05 10:45:00,40.95,40.96,40.91,40.96,24642.0,32.2528,32.2607,32.2213,32.2607,24642.0
2016-01-05 10:50:00,40.96,40.99,40.94,40.97,15371.0,32.2607,32.2843,32.2449,32.2686,15371.0
2016-01-05 10:55:00,40.97,40.98,40.9,40.91,15105.0,32.2686,32.2764,32.2134,32.2213,15105.0
2016-01-05 11:00:00,40.9,40.9,40.86,40.86,34840.0,32.2134,32.2134,32.1819,32.1819,34840.0
2016-01-05 11:05:00,40.85,40.89,40.82,40.83,40626.0,32.1741,32.2056,32.1504,32.1583,40626.0
2016-01-05 11:10:00,40.82,40.82,40.72,40.73,98458.0,32.1504,32.1504,32.0717,32.0795,98458.0
2016-01-05 11:15:00,40.74,40.74,40.67,40.69,73557.0,32.0874,32.0874,32.0323,32.048,73557.0
2016-01-05 11:20:00,40.69,40.75,40.68,40.69,66049.0,32.048,32.0953,32.0402,32.048,66049.0
2016-01-05 11:25:00,40.69,40.77,40.69,40.74,26407.0,32.048,32.111,32.048,32.0874,26407.0
2016-01-05 11:30:00,40.74,40.79,40.73,40.79,45508.0,32.0874,32.1268,32.0795,32.1268,45508.0
2016-01-05 11:35:00,40.8,40.87,40.78,40.79,62007.0,32.1347,32.1898,32.1189,32.1268,62007.0
2016-01-05 11:40:00,40.79,40.85,40.76,40.78,31190.0,32.1268,32.1741,32.1032,32.1189,31190.0
2016-01-05 11:45:00,40.75,40.85,40.75,40.84,52769.0,32.0953,32.1741,32.0953,32.1662,52769.0
2016-01-05 11:50:00,40.85,40.87,40.81,40.81,64127.0,32.1741,32.1898,32.1426,32.1426,64127.0
2016-01-05 11:55:00,40.81,40.86,40.79,40.82,49408.0,32.1426,32.1819,32.1268,32.1504,49408.0
2016-01-05 12:00:00,40.82,40.82,40.72,40.73,42983.0,32.1504,32.1504,32.0717,32.0795,42983.0
2016-01-05 12:05:00,40.73,40.75,40.69,40.7,64452.0,32.0795,32.0953,32.048,32.0559,64452.0
2016-01-05 12:10:00,40.71,40.71,40.59,40.59,175609.0,32.0638,32.0638,31.9693,31.9693,175609.0
2016-01-05 12:15:00,40.59,40.65,40.57,40.63,69754.0,31.9693,32.0165,31.9535,32.0008,69754.0
2016-01-05 12:20:00,40.62,40.67,40.6,40.65,54623.0,31.9929,32.0323,31.9772,32.0165,54623.0
2016-01-05 12:25:00,40.66,40.68,40.61,40.65,64774.0,32.0244,32.0402,31.985,32.0165,64774.0
2016-01-05 12:30:00,40.65,40.68,40.63,40.64,32167.0,32.0165,32.0402,32.0008,32.0087,32167.0
2016-01-05 12:35:00,40.63,40.68,40.62,40.68,33189.0,32.0008,32.0402,31.9929,32.0402,33189.0
2016-01-05 12:40:00,40.68,40.69,40.64,40.66,24231.0,32.0402,32.048,32.0087,32.0244,24231.0
2016-01-05 12:45:00,40.65,40.75,40.64,40.75,40555.0,32.0165,32.0953,32.0087,32.0953,40555.0
2016-01-05 12:50:00,40.74,40.8,40.7,40.79,40757.0,32.0874,32.1347,32.0559,32.1268,40757.0
2016-01-05 12:55:00,40.8,40.84,40.77,40.84,66578.0,32.1347,32.1662,32.111,32.1662,66578.0
2016-01-05 13:00:00,40.84,40.91,40.81,40.91,76136.0,32.1662,32.2213,32.1426,32.2213,76136.0
2016-01-05 13:05:00,40.92,40.92,40.88,40.91,57494.0,32.2292,32.2292,32.1977,32.2213,57494.0
2016-01-05 13:10:00,40.91,40.95,40.86,40.87,70776.0,32.2213,32.2528,32.1819,32.1898,70776.0
2016-01-05 13:15:00,40.88,40.9,40.78,40.78,62958.0,32.1977,32.2134,32.1189,32.1189,62958.0
2016-01-05 13:20:00,40.76,40.78,40.71,40.73,77068.0,32.1032,32.1189,32.0638,32.0795,77068.0
2016-01-05 13:25:00,40.72,40.79,40.72,40.76,58278.0,32.0717,32.1268,32.0717,32.1032,58278.0
2016-01-05 13:30:00,40.76,40.78,40.74,40.75,64760.0,32.1032,32.1189,32.0874,32.0953,64760.0
2016-01-05 13:35:00,40.76,40.8,40.75,40.79,47554.0,32.1032,32.1347,32.0953,32.1268,47554.0
2016-01-05 13:40:00,40.8,40.92,40.8,40.92,52791.0,32.1347,32.2292,32.1347,32.2292,52791.0
2016-01-05 13:45:00,40.93,40.96,40.92,40.92,88075.0,32.2371,32.2607,32.2292,32.2292,88075.0
2016-01-05 13:50:00,40.93,40.97,40.92,40.96,57407.0,32.2371,32.2686,32.2292,32.2607,57407.0
2016-01-05 13:55:00,40.97,40.98,40.89,40.89,34733.0,32.2686,32.2764,32.2056,32.2056,34733.0
2016-01-05 14:00:00,40.9,40.91,40.83,40.85,66767.0,32.2134,32.2213,32.1583,32.1741,66767.0
2016-01-05 14:05:00,40.85,40.85,40.78,40.82,48027.0,32.1741,32.1741,32.1189,32.1504,48027.0
2016-01-05 14:10:00,40.82,40.87,40.81,40.83,35138.0,32.1504,32.1898,32.1426,32.1583,35138.0
2016-01-05 14:15:00,40.83,40.88,40.8,40.86,66130.0,32.1583,32.1977,32.1347,32.1819,66130.0
2016-01-05 14:20:00,40.86,40.91,40.85,40.9,72893.0,32.1819,32.2213,32.1741,32.2134,72893.0
2016-01-05 14:25:00,40.89,40.9,40.83,40.83,51600.0,32.2056,32.2134,32.1583,32.1583,51600.0
2016-01-05 14:30:00,40.83,40.85,40.81,40.82,23502.0,32.1583,32.1741,32.1426,32.1504,23502.0
2016-01-05 14:35:00,40.81,40.86,40.8,40.85,61026.0,32.1426,32.1819,32.1347,32.1741,61026.0
2016-01-05 14:40:00,40.85,40.85,40.8,40.81,59074.0,32.1741,32.1741,32.1347,32.1426,59074.0
2016-01-05 14:45:00,40.81,40.85,40.8,40.85,38553.0,32.1426,32.1741,32.1347,32.1741,38553.0
2016-01-05 14:50:00,40.85,40.88,40.81,40.83,47991.0,32.1741,32.1977,32.1426,32.1583,47991.0
2016-01-05 14:55:00,40.82,40.84,40.8,40.83,27022.0,32.1504,32.1662,32.1347,32.1583,27022.0
2016-01-05 15:00:00,40.83,40.83,40.77,40.79,36585.0,32.1583,32.1583,32.111,32.1268,36585.0
2016-01-05 15:05:00,40.78,40.8,40.74,40.78,59597.0,32.1189,32.1347,32.0874,32.1189,59597.0
2016-01-05 15:10:00,40.77,40.84,40.75,40.83,74150.0,32.111,32.1662,32.0953,32.1583,74150.0
2016-01-05 15:15:00,40.83,40.84,40.75,40.77,47548.0,32.1583,32.1662,32.0953,32.111,47548.0
2016-01-05 15:20:00,40.76,40.8,40.71,40.78,59812.0,32.1032,32.1347,32.0638,32.1189,59812.0
2016-01-05 15:25:00,40.78,40.84,40.77,40.82,50084.0,32.1189,32.1662,32.111,32.1504,50084.0
2016-01-05 15:30:00,40.82,40.87,40.77,40.86,59946.0,32.1504,32.1898,32.111,32.1819,59946.0
2016-01-05 15:35:00,40.86,40.86,40.79,40.86,53126.0,32.1819,32.1819,32.1268,32.1819,53126.0
2016-01-05 15:40:00,40.86,40.91,40.83,40.87,70885.0,32.1819,32.2213,32.1583,32.1898,70885.0
2016-01-05 15:45:00,40.86,40.9,40.83,40.87,212915.0,32.1819,32.2134,32.1583,32.1898,212915.0
2016-01-05 15:50:00,40.87,40.89,40.84,40.85,267008.0,32.1898,32.2056,32.1662,32.1741,267008.0
2016-01-05 15:55:00,40.85,40.9,40.82,40.86,164098.0,32.1741,32.2134,32.1504,32.1819,164098.0
2016-01-06 09:30:00,40.14,40.22,40.04,40.12,183141.0,31.6149,31.6779,31.5361,31.5991,183141.0
2016-01-06 09:35:00,40.11,40.2,39.97,40.17,280557.0,31.5912,31.6621,31.481,31.6385,280557.0
2016-01-06 09:40:00,40.18,40.28,40.12,40.28,81941.0,31.6464,31.7251,31.5991,31.7251,81941.0
2016-01-06 09:45:00,40.28,40.36,40.2,40.36,85399.0,31.7251,31.7881,31.6621,31.7881,85399.0
2016-01-06 09:50:00,40.37,40.48,40.37,40.41,51866.0,31.796,31.8826,31.796,31.8275,51866.0
2016-01-06 09:55:00,40.42,40.42,40.35,40.42,81262.0,31.8354,31.8354,31.7803,31.8354,81262.0
2016-01-06 10:00:00,40.43,40.46,40.34,40.35,45231.0,31.8433,31.8669,31.7724,31.7803,45231.0
2016-01-06 10:05:00,40.34,40.39,40.32,40.38,67671.0,31.7724,31.8118,31.7566,31.8039,67671.0
2016-01-06 10:10:00,40.39,40.42,40.32,40.38,32443.0,31.8118,31.8354,31.7566,31.8039,32443.0
2016-01-06 10:15:00,40.37,40.37,40.31,40.34,35723.0,31.796,31.796,31.7487,31.7724,35723.0
2016-01-06 10:20:00,40.34,40.42,40.34,40.39,22075.0,31.7724,31.8354,31.7724,31.8118,22075.0
2016-01-06 10:25:00,40.39,40.45,40.37,40.45,37068.0,31.8118,31.859,31.796,31.859,37068.0
2016-01-06 10:30:00,40.43,40.43,40.35,40.36,57506.0,31.8433,31.8433,31.7803,31.7881,57506.0
2016-01-06 10:35:00,40.37,40.4,40.35,40.36,17832.0,31.796,31.8196,31.7803,31.7881,17832.0
2016-01-06 10:40:00,40.37,40.42,40.35,40.4,20269.0,31.796,31.8354,31.7803,31.8196,20269.0
2016-01-06 10:45:00,40.4,40.44,40.38,40.43,24933.0,31.8196,31.8511,31.8039,31.8433,24933.0
2016-01-06 10:50:00,40.42,40.44,40.38,40.41,21811.0,31.8354,31.8511,31.8039,31.8275,21811.0
2016-01-06 10:55:00,40.42,40.5,40.42,40.48,11308.0,31.8354,31.8984,31.8354,31.8826,11308.0
2016-01-06 11:00:00,40.48,40.59,40.47,40.59,20391.0,31.8826,31.9693,31.8748,31.9693,20391.0
2016-01-06 11:05:00,40.59,40.6,40.51,40.53,19038.0,31.9693,31.9772,31.9063,31.922,19038.0
2016-01-06 11:10:00,40.52,40.54,40.44,40.48,25969.0,31.9141,31.9299,31.8511,31.8826,25969.0
2016-01-06 11:15:00,40.48,40.57,40.44,40.57,19763.0,31.8826,31.9535,31.8511,31.9535,19763.0
2016-01-06 11:20:00,40.58,40.64,40.56,40.6,18149.0,31.9614,32.0087,31.9456,31.9772,18149.0
2016-01-06 11:25:00,40.61,40.62,40.56,40.57,14317.0,31.985,31.9929,31.9456,31.9535,14317.0
2016-01-06 11:30:00,40.58,40.6,40.54,40.59,85153.0,31.9614,31.9772,31.9299,31.9693,85153.0
2016-01-06 11:35:00,40.59,40.6,40.55,40.59,33786.0,31.9693,31.9772,31.9378,31.9693,33786.0
2016-01-06 11:40:00,40.58,40.62,40.53,40.54,92661.0,31.9614,31.9929,31.922,31.9299,92661.0
2016-01-06 11:45:00,40.53,40.55,40.51,40.54,35534.0,31.922,31.9378,31.9063,31.9299,35534.0
2016-01-06 11:50:00,40.54,40.54,40.51,40.51,10099.0,31.9299,31.9299,31.9063,31.9063,10099.0
2016-01-06 11:55:00,40.51,40.51,40.42,40.43,35660.0,31.9063,31.9063,31.8354,31.8433,35660.0
2016-01-06 12:00:00,40.43,40.43,40.37,40.38,21326.0,31.8433,31.8433,31.796,31.8039,21326.0
2016-01-06 12:05:00,40.37,40.42,40.36,40.38,22695.0,31.796,31.8354,31.7881,31.8039,22695.0
2016-01-06 12:10:00,40.37,40.47,40.37,40.46,81384.0,31.796,31.8748,31.796,31.8669,81384.0
2016-01-06 12:15:00,40.46,40.51,40.44,40.48,22638.0,31.8669,31.9063,31.8511,31.8826,22638.0
2016-01-06 12:20:00,40.47,40.48,40.44,40.46,34776.0,31.8748,31.8826,31.8511,31.8669,34776.0
2016-01-06 12:25:00,40.46,40.47,40.41,40.42,41404.0,31.8669,31.8748,31.8275,31.8354,41404.0
2016-01-06 12:30:00,40.41,40.45,40.36,40.44,40435.0,31.8275,31.859,31.7881,31.8511,40435.0
2016-01-06 12:35:00,40.44,40.53,40.41,40.46,51696.0,31.8511,31.922,31.8275,31.8669,51696.0
2016-01-06 12:40:00,40.45,40.47,40.4,40.42,33316.0,31.859,31.8748,31.8196,31.8354,33316.0
2016-01-06 12:45:00,40.42,40.43,40.38,40.4,36552.0,31.8354,31.8433,31.8039,31.8196,36552.0
2016-01-06 12:50:00,40.4,40.44,40.39,40.41,35231.0,31.8196,31.8511,31.8118,31.8275,35231.0
2016-01-06 12:55:00,40.41,40.42,40.36,40.36,60261.0,31.8275,31.8354,31.7881,31.7881,60261.0
2016-01-06 13:00:00,40.36,40.38,40.32,40.37,71377.0,31.7881,31.8039,31.7566,31.796,71377.0
2016-01-06 13:05:00,40.37,40.41,40.35,40.36,118989.0,31.796,31.8275,31.7803,31.7881,118989.0
2016-01-06 13:10:00,40.36,40.37,40.31,40.31,170815.0,31.7881,31.796,31.7487,31.7487,170815.0
2016-01-06 13:15:00,40.31,40.35,40.29,40.32,31629.0,31.7487,31.7803,31.733,31.7566,31629.0
2016-01-06 13:20:00,40.32,40.4,40.3,40.4,28922.0,31.7566,31.8196,31.7409,31.8196,28922.0
2016-01-06 13:25:00,40.4,40.42,40.38,40.4,12534.0,31.8196,31.8354,31.8039,31.8196,12534.0
2016-01-06 13:30:00,40.4,40.42,40.38,40.42,19033.0,31.8196,31.8354,31.8039,31.8354,19033.0
2016-01-06 13:35:00,40.41,40.44,40.4,40.42,30767.0,31.8275,31.8511,31.8196,31.8354,30767.0
2016-01-06 13:40:00,40.42,40.44,40.38,40.38,28904.0,31.8354,31.8511,31.8039,31.8039,28904.0
2016-01-06 13:45:00,40.39,40.4,40.34,40.35,24297.0,31.8118,31.8196,31.7724,31.7803,24297.0
2016-01-06 13:50:00,40.34,40.39,40.34,40.38,14659.0,31.7724,31.8118,31.7724,31.8039,14659.0
2016-01-06 13:55:00,40.38,40.4,40.37,40.37,31614.0,31.8039,31.8196,31.796,31.796,31614.0
2016-01-06 14:00:00,40.37,40.43,40.3,40.33,182790.0,31.796,31.8433,31.7409,31.7645,182790.0
2016-01-06 14:05:00,40.33,40.39,40.3,40.39,40086.0,31.7645,31.8118,31.7409,31.8118,40086.0
2016-01-06 14:10:00,40.4,40.43,40.32,40.41,86850.0,31.8196,31.8433,31.7566,31.8275,86850.0
2016-01-06 14:15:00,40.41,40.44,40.4,40.44,25578.0,31.8275,31.8511,31.8196,31.8511,25578.0
2016-01-06 14:20:00,40.44,40.45,40.38,40.4,32472.0,31.8511,31.859,31.8039,31.8196,32472.0
2016-01-06 14:25:00,40.39,40.44,40.36,40.43,69745.0,31.8118,31.8511,31.7881,31.8433,69745.0
2016-01-06 14:30:00,40.43,40.43,40.37,40.41,50892.0,31.8433,31.8433,31.796,31.8275,50892.0
2016-01-06 14:35:00,40.42,40.44,40.37,40.39,33265.0,31.8354,31.8511,31.796,31.8118,33265.0
2016-01-06 14:40:00,40.4,40.4,40.27,40.3,52609.0,31.8196,31.8196,31.7172,31.7409,52609.0
2016-01-06 14:45:00,40.29,40.29,40.24,40.24,42574.0,31.733,31.733,31.6936,31.6936,42574.0
2016-01-06 14:50:00,40.24,40.26,40.21,40.25,98096.0,31.6936,31.7094,31.67,31.7015,98096.0
2016-01-06 14:55:00,40.25,40.26,40.16,40.17,236594.0,31.7015,31.7094,31.6306,31.6385,236594.0
2016-01-06 15:00:00,40.17,40.25,40.16,40.25,37163.0,31.6385,31.7015,31.6306,31.7015,37163.0
2016-01-06 15:05:00,40.25,40.26,40.23,40.26,49900.0,31.7015,31.7094,31.6857,31.7094,49900.0
2016-01-06 15:10:00,40.26,40.28,40.23,40.27,33773.0,31.7094,31.7251,31.6857,31.7172,33773.0
2016-01-06 15:15:00,40.27,40.31,40.24,40.3,34391.0,31.7172,31.7487,31.6936,31.7409,34391.0
2016-01-06 15:20:00,40.3,40.32,40.26,40.31,55173.0,31.7409,31.7566,31.7094,31.7487,55173.0
2016-01-06 15:25:00,40.32,40.36,40.29,40.33,265347.0,31.7566,31.7881,31.733,31.7645,265347.0
2016-01-06 15:30:00,40.33,40.36,40.27,40.31,251986.0,31.7645,31.7881,31.7172,31.7487,251986.0
2016-01-06 15:35:00,40.3,40.35,40.3,40.34,196953.0,31.7409,31.7803,31.7409,31.7724,196953.0
2016-01-06 15:40:00,40.33,40.35,40.31,40.34,116664.0,31.7645,31.7803,31.7487,31.7724,116664.0
2016-01-06 15:45:00,40.34,40.35,40.28,40.31,125074.0,31.7724,31.7803,31.7251,31.7487,125074.0
2016-01-06 15:50:00,40.31,40.31,40.24,40.27,90266.0,31.7487,31.7487,31.6936,31.7172,90266.0
2016-01-06 15:55:00,40.27,40.34,40.26,40.32,139226.0,31.7172,31.7724,31.7094,31.7566,139226.0
2016-01-07 09:30:00,39.5,39.62,39.41,39.41,203951.0,31.1108,31.2053,31.0399,31.0399,203951.0
2016-01-07 09:35:00,39.41,39.61,39.41,39.6,77431.0,31.0399,31.1974,31.0399,31.1895,77431.0
2016-01-07 09:40:00,39.59,39.69,39.55,39.68,121874.0,31.1817,31.2604,31.1502,31.2525,121874.0
2016-01-07 09:45:00,39.66,39.86,39.64,39.84,99486.0,31.2368,31.3943,31.221,31.3786,99486.0
2016-01-07 09:50:00,39.83,39.89,39.77,39.8,313598.0,31.3707,31.4179,31.3234,31.3471,313598.0
2016-01-07 09:55:00,39.81,39.83,39.71,39.72,76338.0,31.3549,31.3707,31.2762,31.2841,76338.0
2016-01-07 10:00:00,39.7,39.72,39.62,39.63,71107.0,31.2683,31.2841,31.2053,31.2132,71107.0
2016-01-07 10:05:00,39.63,39.66,39.58,39.61,71621.0,31.2132,31.2368,31.1738,31.1974,71621.0
2016-01-07 10:10:00,39.61,39.61,39.52,39.6,48932.0,31.1974,31.1974,31.1265,31.1895,48932.0
2016-01-07 10:15:00,39.59,39.65,39.54,39.62,53007.0,31.1817,31.2289,31.1423,31.2053,53007.0
2016-01-07 10:20:00,39.62,39.66,39.48,39.5,108646.0,31.2053,31.2368,31.095,31.1108,108646.0
2016-01-07 10:25:00,39.51,39.62,39.51,39.57,118988.0,31.1187,31.2053,31.1187,31.1659,118988.0
2016-01-07 10:30:00,39.59,39.7,39.55,39.7,147851.0,31.1817,31.2683,31.1502,31.2683,147851.0
2016-01-07 10:35:00,39.7,39.71,39.63,39.65,68802.0,31.2683,31.2762,31.2132,31.2289,68802.0
2016-01-07 10:40:00,39.65,39.67,39.56,39.56,61897.0,31.2289,31.2447,31.158,31.158,61897.0
2016-01-07 10:45:00,39.57,39.66,39.57,39.65,46414.0,31.1659,31.2368,31.1659,31.2289,46414.0
2016-01-07 10:50:00,39.65,39.75,39.64,39.73,80044.0,31.2289,31.3077,31.221,31.2919,80044.0
2016-01-07 10:55:00,39.73,39.76,39.69,39.74,234845.0,31.2919,31.3156,31.2604,31.2998,234845.0
2016-01-07 11:00:00,39.74,39.78,39.74,39.76,26898.0,31.2998,31.3313,31.2998,31.3156,26898.0
2016-01-07 11:05:00,39.75,39.75,39.65,39.65,47420.0,31.3077,31.3077,31.2289,31.2289,47420.0
2016-01-07 11:10:00,39.65,39.66,39.6,39.65,22181.0,31.2289,31.2368,31.1895,31.2289,22181.0
2016-01-07 11:15:00,39.64,39.66,39.6,39.64,212750.0,31.221,31.2368,31.1895,31.221,212750.0
2016-01-07 11:20:00,39.66,39.71,39.6,39.64,61251.0,31.2368,31.2762,31.1895,31.221,61251.0
2016-01-07 11:25:00,39.67,39.77,39.66,39.75,50110.0,31.2447,31.3234,31.2368,31.3077,50110.0
2016-01-07 11:30:00,39.74,39.75,39.68,39.7,42576.0,31.2998,31.3077,31.2525,31.2683,42576.0
2016-01-07 11:35:00,39.71,39.75,39.7,39.73,25615.0,31.2762,31.3077,31.2683,31.2919,25615.0
2016-01-07 11:40:00,39.73,39.76,39.68,39.73,79030.0,31.2919,31.3156,31.2525,31.2919,79030.0
2016-01-07 11:45:00,39.73,39.73,39.6,39.65,61738.0,31.2919,31.2919,31.1895,31.2289,61738.0
2016-01-07 11:50:00,39.66,39.69,39.61,39.63,63088.0,31.2368,31.2604,31.1974,31.2132,63088.0
2016-01-07 11:55:00,39.63,39.65,39.58,39.58,87287.0,31.2132,31.2289,31.1738,31.1738,87287.0
2016-01-07 12:00:00,39.57,39.63,39.57,39.62,52005.0,31.1659,31.2132,31.1659,31.2053,52005.0
2016-01-07 12:05:00,39.62,39.62,39.57,39.58,44120.0,31.2053,31.2053,31.1659,31.1738,44120.0
2016-01-07 12:10:00,39.58,39.61,39.55,39.59,46233.0,31.1738,31.1974,31.1502,31.1817,46233.0
2016-01-07 12:15:00,39.59,39.64,39.57,39.58,27307.0,31.1817,31.221,31.1659,31.1738,27307.0
2016-01-07 12:20:00,39.58,39.6,39.55,39.55,24587.0,31.1738,31.1895,31.1502,31.1502,24587.0
2016-01-07 12:25:00,39.56,39.59,39.55,39.56,20800.0,31.158,31.1817,31.1502,31.158,20800.0
2016-01-07 12:30:00,39.57,39.6,39.56,39.57,29471.0,31.1659,31.1895,31.158,31.1659,29471.0
2016-01-07 12:35:00,39.57,39.57,39.49,39.49,34400.0,31.1659,31.1659,31.1029,31.1029,34400.0
2016-01-07 12:40:00,39.5,39.56,39.5,39.52,276870.0,31.1108,31.158,31.1108,31.1265,276870.0
2016-01-07 12:45:00,39.52,39.56,39.5,39.52,138803.0,31.1265,31.158,31.1108,31.1265,138803.0
2016-01-07 12:50:00,39.52,39.52,39.43,39.44,131914.0,31.1265,31.1265,31.0556,31.0635,131914.0
2016-01-07 12:55:00,39.44,39.48,39.43,39.45,66981.0,31.0635,31.095,31.0556,31.0714,66981.0
2016-01-07 13:00:00,39.44,39.46,39.39,39.41,45427.0,31.0635,31.0793,31.0241,31.0399,45427.0
2016-01-07 13:05:00,39.4,39.42,39.36,39.36,82505.0,31.032,31.0478,31.0005,31.0005,82505.0
2016-01-07 13:10:00,39.36,39.36,39.29,39.33,77659.0,31.0005,31.0005,30.9454,30.9769,77659.0
2016-01-07 13:15:00,39.33,39.33,39.27,39.27,63202.0,30.9769,30.9769,30.9296,30.9296,63202.0
2016-01-07 13:20:00,39.27,39.28,39.17,39.19,476657.0,30.9296,30.9375,30.8509,30.8666,476657.0
2016-01-07 13:25:00,39.19,39.27,39.19,39.25,101186.0,30.8666,30.9296,30.8666,30.9139,101186.0
2016-01-07 13:30:00,39.25,39.26,39.16,39.18,114671.0,30.9139,30.9218,30.843,30.8587,114671.0
2016-01-07 13:35:00,39.19,39.2,39.09,39.14,90836.0,30.8666,30.8745,30.7879,30.8272,90836.0
2016-01-07 13:40:00,39.12,39.19,39.07,39.18,84102.0,30.8115,30.8666,30.7721,30.8587,84102.0
2016-01-07 13:45:00,39.17,39.26,39.17,39.23,138494.0,30.8509,30.9218,30.8509,30.8981,138494.0
2016-01-07 13:50:00,39.25,39.36,39.24,39.35,46289.0,30.9139,31.0005,30.906,30.9926,46289.0
2016-01-07 13:55:00,39.34,39.38,39.28,39.29,110977.0,30.9848,31.0163,30.9375,30.9454,110977.0
2016-01-07 14:00:00,39.29,39.34,39.26,39.28,49535.0,30.9454,30.9848,30.9218,30.9375,49535.0
2016-01-07 14:05:00,39.27,39.3,39.25,39.25,44205.0,30.9296,30.9533,30.9139,30.9139,44205.0
2016-01-07 14:10:00,39.25,39.32,39.23,39.27,80315.0,30.9139,30.969,30.8981,30.9296,80315.0
2016-01-07 14:15:00,39.28,39.33,39.27,39.31,105050.0,30.9375,30.9769,30.9296,30.9611,105050.0
2016-01-07 14:20:00,39.31,39.32,39.28,39.29,53960.0,30.9611,30.969,30.9375,30.9454,53960.0
2016-01-07 14:25:00,39.3,39.31,39.22,39.23,92567.0,30.9533,30.9611,30.8902,30.8981,92567.0
2016-01-07 14:30:00,39.23,39.26,39.17,39.2,91333.0,30.8981,30.9218,30.8509,30.8745,91333.0
2016-01-07 14:35:00,39.21,39.27,39.2,39.26,85087.0,30.8824,30.9296,30.8745,30.9218,85087.0
2016-01-07 14:40:00,39.27,39.32,39.24,39.32,34199.0,30.9296,30.969,30.906,30.969,34199.0
2016-01-07 14:45:00,39.32,39.38,39.27,39.38,91031.0,30.969,31.0163,30.9296,31.0163,91031.0
2016-01-07 14:50:00,39.38,39.39,39.31,39.31,151671.0,31.0163,31.0241,30.9611,30.9611,151671.0
2016-01-07 14:55:00,39.32,39.34,39.26,39.26,72867.0,30.969,30.9848,30.9218,30.9218,72867.0
2016-01-07 15:00:00,39.25,39.26,39.19,39.2,65991.0,30.9139,30.9218,30.8666,30.8745,65991.0
2016-01-07 15:05:00,39.2,39.27,39.2,39.27,48018.0,30.8745,30.9296,30.8745,30.9296,48018.0
2016-01-07 15:10:00,39.28,39.31,39.22,39.25,69866.0,30.9375,30.9611,30.8902,30.9139,69866.0
2016-01-07 15:15:00,39.26,39.27,39.2,39.22,63736.0,30.9218,30.9296,30.8745,30.8902,63736.0
2016-01-07 15:20:00,39.23,39.24,39.15,39.18,84652.0,30.8981,30.906,30.8351,30.8587,84652.0
2016-01-07 15:25:00,39.17,39.17,39.06,39.07,128801.0,30.8509,30.8509,30.7642,30.7721,128801.0
2016-01-07 15:30:00,39.06,39.21,39.05,39.21,149627.0,30.7642,30.8824,30.7564,30.8824,149627.0
2016-01-07 15:35:00,39.21,39.27,39.17,39.26,619576.0,30.8824,30.9296,30.8509,30.9218,619576.0
2016-01-07 15:40:00,39.25,39.27,39.19,39.2,59430.0,30.9139,30.9296,30.8666,30.8745,59430.0
2016-01-07 15:45:00,39.19,39.27,39.18,39.27,154665.0,30.8666,30.9296,30.8587,30.9296,154665.0
2016-01-07 15:50:00,39.26,39.27,39.18,39.21,119558.0,30.9218,30.9296,30.8587,30.8824,119558.0
2016-01-07 15:55:00,39.21,39.24,39.11,39.12,257089.0,30.8824,30.906,30.8036,30.8115,257089.0
2016-01-08 09:30:00,39.42,39.59,39.38,39.52,128441.0,31.0478,31.1817,31.0163,31.1265,128441.0
2016-01-08 09:35:00,39.5,39.52,39.23,39.27,86874.0,31.1108,31.1265,30.8981,30.9296,86874.0
2016-01-08 09:40:00,39.27,39.31,39.11,39.11,107719.0,30.9296,30.9611,30.8036,30.8036,107719.0
2016-01-08 09:45:00,39.11,39.26,39.11,39.19,46668.0,30.8036,30.9218,30.8036,30.8666,46668.0
2016-01-08 09:50:00,39.19,39.26,39.16,39.2,50119.0,30.8666,30.9218,30.843,30.8745,50119.0
2016-01-08 09:55:00,39.19,39.29,39.19,39.27,38994.0,30.8666,30.9454,30.8666,30.9296,38994.0
2016-01-08 10:00:00,39.27,39.27,39.05,39.07,42650.0,30.9296,30.9296,30.7564,30.7721,42650.0
2016-01-08 10:05:00,39.07,39.09,38.97,38.98,121829.0,30.7721,30.7879,30.6933,30.7012,121829.0
2016-01-08 10:10:00,38.97,39.04,38.96,39.0,68635.0,30.6933,30.7485,30.6855,30.717,68635.0
2016-01-08 10:15:00,39.0,39.13,39.0,39.06,27287.0,30.717,30.8194,30.717,30.7642,27287.0
2016-01-08 10:20:00,39.07,39.12,39.03,39.12,20500.0,30.7721,30.8115,30.7406,30.8115,20500.0
2016-01-08 10:25:00,39.11,39.18,39.1,39.1,28686.0,30.8036,30.8587,30.7957,30.7957,28686.0
2016-01-08 10:30:00,39.11,39.18,39.11,39.14,11572.0,30.8036,30.8587,30.8036,30.8272,11572.0
2016-01-08 10:35:00,39.14,39.14,38.98,39.01,24309.0,30.8272,30.8272,30.7012,30.7248,24309.0
2016-01-08 10:40:00,39.0,39.0,38.93,38.93,60371.0,30.717,30.717,30.6618,30.6618,60371.0
2016-01-08 10:45:00,38.93,39.05,38.92,39.04,26372.0,30.6618,30.7564,30.654,30.7485,26372.0
2016-01-08 10:50:00,39.03,39.03,38.88,38.88,37385.0,30.7406,30.7406,30.6225,30.6225,37385.0
2016-01-08 10:55:00,38.89,38.97,38.86,38.93,43058.0,30.6303,30.6933,30.6067,30.6618,43058.0
2016-01-08 11:00:00,38.93,39.02,38.93,39.0,285148.0,30.6618,30.7327,30.6618,30.717,285148.0
2016-01-08 11:05:00,39.0,39.01,38.91,38.95,101605.0,30.717,30.7248,30.6461,30.6776,101605.0
2016-01-08 11:10:00,38.95,38.95,38.85,38.87,54586.0,30.6776,30.6776,30.5988,30.6146,54586.0
2016-01-08 11:15:00,38.87,38.89,38.84,38.86,67398.0,30.6146,30.6303,30.591,30.6067,67398.0
2016-01-08 11:20:00,38.85,38.86,38.77,38.86,101155.0,30.5988,30.6067,30.5358,30.6067,101155.0
2016-01-08 11:25:00,38.86,38.86,38.78,38.8,25014.0,30.6067,30.6067,30.5437,30.5594,25014.0
2016-01-08 11:30:00,38.81,38.82,38.7,38.72,209534.0,30.5673,30.5752,30.4807,30.4964,209534.0
2016-01-08 11:35:00,38.71,38.84,38.67,38.84,74662.0,30.4886,30.591,30.4571,30.591,74662.0
2016-01-08 11:40:00,38.83,38.88,38.76,38.87,28653.0,30.5831,30.6225,30.5279,30.6146,28653.0
2016-01-08 11:45:00,38.87,38.89,38.83,38.88,82256.0,30.6146,30.6303,30.5831,30.6225,82256.0
2016-01-08 11:50:00,38.88,38.94,38.86,38.92,41604.0,30.6225,30.6697,30.6067,30.654,41604.0
2016-01-08 11:55:00,38.92,38.97,38.91,38.96,17303.0,30.654,30.6933,30.6461,30.6855,17303.0
2016-01-08 12:00:00,38.97,39.0,38.92,38.92,31129.0,30.6933,30.717,30.654,30.654,31129.0
2016-01-08 12:05:00,38.92,39.02,38.92,39.01,180258.0,30.654,30.7327,30.654,30.7248,180258.0
2016-01-08 12:10:00,39.01,39.04,38.94,38.97,88211.0,30.7248,30.7485,30.6697,30.6933,88211.0
2016-01-08 12:15:00,38.97,39.08,38.97,39.05,66978.0,30.6933,30.78,30.6933,30.7564,66978.0
2016-01-08 12:20:00,39.04,39.12,39.03,39.11,33650.0,30.7485,30.8115,30.7406,30.8036,33650.0
2016-01-08 12:25:00,39.11,39.11,39.05,39.07,47104.0,30.8036,30.8036,30.7564,30.7721,47104.0
2016-01-08 12:30:00,39.07,39.07,39.0,39.01,20825.0,30.7721,30.7721,30.717,30.7248,20825.0
2016-01-08 12:35:00,39.0,39.01,38.94,38.95,31386.0,30.717,30.7248,30.6697,30.6776,31386.0
2016-01-08 12:40:00,38.95,38.97,38.92,38.95,40146.0,30.6776,30.6933,30.654,30.6776,40146.0
2016-01-08 12:45:00,38.94,38.99,38.93,38.97,40865.0,30.6697,30.7091,30.6618,30.6933,40865.0
2016-01-08 12:50:00,38.97,39.01,38.92,39.01,42472.0,30.6933,30.7248,30.654,30.7248,42472.0
2016-01-08 12:55:00,39.01,39.04,38.99,39.02,20730.0,30.7248,30.7485,30.7091,30.7327,20730.0
2016-01-08 13:00:00,39.0,39.02,38.97,38.97,71722.0,30.717,30.7327,30.6933,30.6933,71722.0
2016-01-08 13:05:00,38.97,38.97,38.88,38.93,84425.0,30.6933,30.6933,30.6225,30.6618,84425.0
2016-01-08 13:10:00,38.91,38.91,38.87,38.89,24285.0,30.6461,30.6461,30.6146,30.6303,24285.0
2016-01-08 13:15:00,38.89,38.98,38.88,38.97,17654.0,30.6303,30.7012,30.6225,30.6933,17654.0
2016-01-08 13:20:00,38.97,38.99,38.91,38.91,22895.0,30.6933,30.7091,30.6461,30.6461,22895.0
2016-01-08 13:25:00,38.91,38.96,38.89,38.9,34627.0,30.6461,30.6855,30.6303,30.6382,34627.0
2016-01-08 13:30:00,38.9,38.97,38.9,38.97,14998.0,30.6382,30.6933,30.6382,30.6933,14998.0
2016-01-08 13:35:00,38.97,39.03,38.97,39.01,16414.0,30.6933,30.7406,30.6933,30.7248,16414.0
2016-01-08 13:40:00,39.02,39.03,38.99,39.0,18977.0,30.7327,30.7406,30.7091,30.717,18977.0
2016-01-08 13:45:00,38.99,38.99,38.92,38.93,55123.0,30.7091,30.7091,30.654,30.6618,55123.0
2016-01-08 13:50:00,38.92,38.96,38.92,38.94,27656.0,30.654,30.6855,30.654,30.6697,27656.0
2016-01-08 13:55:00,38.95,39.0,38.92,38.93,15716.0,30.6776,30.717,30.654,30.6618,15716.0
2016-01-08 14:00:00,38.94,39.03,38.93,39.02,22379.0,30.6697,30.7406,30.6618,30.7327,22379.0
2016-01-08 14:05:00,39.02,39.03,39.0,39.01,42154.0,30.7327,30.7406,30.717,30.7248,42154.0
2016-01-08 14:10:00,39.01,39.02,38.92,38.92,33296.0,30.7248,30.7327,30.654,30.654,33296.0
2016-01-08 14:15:00,38.91,38.98,38.9,38.96,42937.0,30.6461,30.7012,30.6382,30.6855,42937.0
2016-01-08 14:20:00,38.96,38.96,38.88,38.89,28904.0,30.6855,30.6855,30.6225,30.6303,28904.0
2016-01-08 14:25:00,38.89,38.89,38.83,38.86,38877.0,30.6303,30.6303,30.5831,30.6067,38877.0
2016-01-08 14:30:00,38.85,38.91,38.84,38.91,23092.0,30.5988,30.6461,30.591,30.6461,23092.0
2016-01-08 14:35:00,38.91,38.92,38.85,38.85,33137.0,30.6461,30.654,30.5988,30.5988,33137.0
2016-01-08 14:40:00,38.85,38.96,38.84,38.95,20731.0,30.5988,30.6855,30.591,30.6776,20731.0
2016-01-08 14:45:00,38.95,38.97,38.92,38.97,38588.0,30.6776,30.6933,30.654,30.6933,38588.0
2016-01-08 14:50:00,38.96,38.97,38.89,38.93,48223.0,30.6855,30.6933,30.6303,30.6618,48223.0
2016-01-08 14:55:00,38.92,38.93,38.84,38.86,49129.0,30.654,30.6618,30.591,30.6067,49129.0
2016-01-08 15:00:00,38.85,38.9,38.81,38.88,62609.0,30.5988,30.6382,30.5673,30.6225,62609.0
2016-01-08 15:05:00,38.88,38.89,38.83,38.86,124501.0,30.6225,30.6303,30.5831,30.6067,124501.0
2016-01-08 15:10:00,38.86,38.88,38.79,38.83,97124.0,30.6067,30.6225,30.5516,30.5831,97124.0
2016-01-08 15:15:00,38.82,38.87,38.79,38.79,121698.0,30.5752,30.6146,30.5516,30.5516,121698.0
2016-01-08 15:20:00,38.8,38.85,38.79,38.84,66978.0,30.5594,30.5988,30.5516,30.591,66978.0
2016-01-08 15:25:00,38.84,38.85,38.75,38.76,73439.0,30.591,30.5988,30.5201,30.5279,73439.0
2016-01-08 15:30:00,38.75,38.75,38.67,38.68,117978.0,30.5201,30.5201,30.4571,30.4649,117978.0
2016-01-08 15:35:00,38.68,38.7,38.62,38.63,159025.0,30.4649,30.4807,30.4177,30.4256,159025.0
2016-01-08 15:40:00,38.63,38.65,38.57,38.59,89273.0,30.4256,30.4413,30.3783,30.394,89273.0
2016-01-08 15:45:00,38.58,38.58,38.45,38.45,228076.0,30.3862,30.3862,30.2838,30.2838,228076.0
2016-01-08 15:50:00,38.45,38.45,38.31,38.31,558221.0,30.2838,30.2838,30.1735,30.1735,558221.0
2016-01-08 15:55:00,38.32,38.36,38.28,38.34,318055.0,30.1814,30.2129,30.1499,30.1971,318055.0
2016-01-11 09:30:00,38.42,38.78,38.42,38.75,124840.0,30.2602,30.5437,30.2602,30.5201,124840.0
2016-01-11 09:35:00,38.75,38.77,38.49,38.53,158890.0,30.5201,30.5358,30.3153,30.3468,158890.0
2016-01-11 09:40:00,38.54,38.64,38.53,38.58,55769.0,30.3547,30.4334,30.3468,30.3862,55769.0
2016-01-11 09:45:00,38.58,38.62,38.49,38.49,108724.0,30.3862,30.4177,30.3153,30.3153,108724.0
2016-01-11 09:50:00,38.49,38.49,38.34,38.38,212720.0,30.3153,30.3153,30.1971,30.2286,212720.0
2016-01-11 09:55:00,38.39,38.44,38.36,38.4,35027.0,30.2365,30.2759,30.2129,30.2444,35027.0
2016-01-11 10:00:00,38.4,38.4,38.31,38.33,81940.0,30.2444,30.2444,30.1735,30.1893,81940.0
2016-01-11 10:05:00,38.31,38.37,38.29,38.36,58686.0,30.1735,30.2208,30.1578,30.2129,58686.0
2016-01-11 10:10:00,38.37,38.44,38.35,38.4,42000.0,30.2208,30.2759,30.205,30.2444,42000.0
2016-01-11 10:15:00,38.39,38.39,38.3,38.34,123371.0,30.2365,30.2365,30.1656,30.1971,123371.0
2016-01-11 10:20:00,38.34,38.44,38.33,38.44,192447.0,30.1971,30.2759,30.1893,30.2759,192447.0
2016-01-11 10:25:00,38.44,38.48,38.41,38.42,58254.0,30.2759,30.3074,30.2523,30.2602,58254.0
2016-01-11 10:30:00,38.42,38.49,38.41,38.48,106571.0,30.2602,30.3153,30.2523,30.3074,106571.0
2016-01-11 10:35:00,38.49,38.54,38.46,38.47,71396.0,30.3153,30.3547,30.2917,30.2995,71396.0
2016-01-11 10:40:00,38.48,38.53,38.44,38.53,114061.0,30.3074,30.3468,30.2759,30.3468,114061.0
2016-01-11 10:45:00,38.52,38.53,38.4,38.43,66265.0,30.3389,30.3468,30.2444,30.268,66265.0
2016-01-11 10:50:00,38.44,38.47,38.32,38.34,112216.0,30.2759,30.2995,30.1814,30.1971,112216.0
2016-01-11 10:55:00,38.35,38.35,38.24,38.29,106281.0,30.205,30.205,30.1184,30.1578,106281.0
2016-01-11 11:00:00,38.27,38.27,38.18,38.19,217144.0,30.142,30.142,30.0711,30.079,217144.0
2016-01-11 11:05:00,38.19,38.2,38.11,38.16,102712.0,30.079,30.0869,30.016,30.0554,102712.0
2016-01-11 11:10:00,38.16,38.18,38.15,38.18,110497.0,30.0554,30.0711,30.0475,30.0711,110497.0
2016-01-11 11:15:00,38.17,38.27,38.17,38.24,88733.0,30.0633,30.142,30.0633,30.1184,88733.0
2016-01-11 11:20:00,38.23,38.24,38.16,38.19,70549.0,30.1105,30.1184,30.0554,30.079,70549.0
2016-01-11 11:25:00,38.19,38.23,38.17,38.2,45588.0,30.079,30.1105,30.0633,30.0869,45588.0
2016-01-11 11:30:00,38.2,38.2,38.14,38.17,124442.0,30.0869,30.0869,30.0396,30.0633,124442.0
2016-01-11 11:35:00,38.16,38.21,38.13,38.19,326979.0,30.0554,30.0948,30.0317,30.079,326979.0
2016-01-11 11:40:00,38.19,38.28,38.18,38.2,191120.0,30.079,30.1499,30.0711,30.0869,191120.0
2016-01-11 11:45:00,38.2,38.32,38.19,38.3,52185.0,30.0869,30.1814,30.079,30.1656,52185.0
2016-01-11 11:50:00,38.3,38.4,38.29,38.36,29106.0,30.1656,30.2444,30.1578,30.2129,29106.0
2016-01-11 11:55:00,38.34,38.38,38.33,38.34,106155.0,30.1971,30.2286,30.1893,30.1971,106155.0
2016-01-11 12:00:00,38.34,38.36,38.32,38.35,24711.0,30.1971,30.2129,30.1814,30.205,24711.0
2016-01-11 12:05:00,38.35,38.39,38.33,38.35,27435.0,30.205,30.2365,30.1893,30.205,27435.0
2016-01-11 12:10:00,38.35,38.36,38.31,38.33,159047.0,30.205,30.2129,30.1735,30.1893,159047.0
2016-01-11 12:15:00,38.32,38.33,38.22,38.24,76924.0,30.1814,30.1893,30.1026,30.1184,76924.0
2016-01-11 12:20:00,38.24,38.29,38.21,38.28,75913.0,30.1184,30.1578,30.0948,30.1499,75913.0
2016-01-11 12:25:00,38.28,38.31,38.26,38.27,25954.0,30.1499,30.1735,30.1341,30.142,25954.0
2016-01-11 12:30:00,38.26,38.29,38.24,38.28,32758.0,30.1341,30.1578,30.1184,30.1499,32758.0
2016-01-11 12:35:00,38.28,38.33,38.23,38.24,42708.0,30.1499,30.1893,30.1105,30.1184,42708.0
2016-01-11 12:40:00,38.24,38.27,38.21,38.27,43017.0,30.1184,30.142,30.0948,30.142,43017.0
2016-01-11 12:45:00,38.27,38.29,38.26,38.27,81570.0,30.142,30.1578,30.1341,30.142,81570.0
2016-01-11 12:50:00,38.28,38.3,38.22,38.23,77690.0,30.1499,30.1656,30.1026,30.1105,77690.0
2016-01-11 12:55:00,38.23,38.27,38.22,38.27,32031.0,30.1105,30.142,30.1026,30.142,32031.0
2016-01-11 13:00:00,38.27,38.31,38.25,38.31,36841.0,30.142,30.1735,30.1263,30.1735,36841.0
2016-01-11 13:05:00,38.31,38.31,38.22,38.24,39765.0,30.1735,30.1735,30.1026,30.1184,39765.0
2016-01-11 13:10:00,38.23,38.26,38.17,38.18,82520.0,30.1105,30.1341,30.0633,30.0711,82520.0
2016-01-11 13:15:00,38.18,38.22,38.16,38.22,20245.0,30.0711,30.1026,30.0554,30.1026,20245.0
2016-01-11 13:20:00,38.21,38.21,38.16,38.17,31559.0,30.0948,30.0948,30.0554,30.0633,31559.0
2016-01-11 13:25:00,38.16,38.17,38.1,38.12,31644.0,30.0554,30.0633,30.0081,30.0239,31644.0
2016-01-11 13:30:00,38.12,38.17,38.11,38.15,115051.0,30.0239,30.0633,30.016,30.0475,115051.0
2016-01-11 13:35:00,38.15,38.19,38.1,38.12,54843.0,30.0475,30.079,30.0081,30.0239,54843.0
2016-01-11 13:40:00,38.12,38.14,38.08,38.09,83683.0,30.0239,30.0396,29.9924,30.0002,83683.0
2016-01-11 13:45:00,38.09,38.1,38.0,38.03,245488.0,30.0002,30.0081,29.9294,29.953,245488.0
2016-01-11 13:50:00,38.03,38.08,38.01,38.08,53315.0,29.953,29.9924,29.9372,29.9924,53315.0
2016-01-11 13:55:00,38.09,38.11,38.05,38.06,26023.0,30.0002,30.016,29.9687,29.9766,26023.0
2016-01-11 14:00:00,38.06,38.09,38.0,38.07,112412.0,29.9766,30.0002,29.9294,29.9845,112412.0
2016-01-11 14:05:00,38.06,38.11,38.06,38.09,35765.0,29.9766,30.016,29.9766,30.0002,35765.0
2016-01-11 14:10:00,38.09,38.18,38.06,38.07,62299.0,30.0002,30.0711,29.9766,29.9845,62299.0
2016-01-11 14:15:00,38.07,38.16,38.07,38.14,58872.0,29.9845,30.0554,29.9845,30.0396,58872.0
2016-01-11 14:20:00,38.15,38.18,38.1,38.15,44824.0,30.0475,30.0711,30.0081,30.0475,44824.0
2016-01-11 14:25:00,38.15,38.21,38.13,38.17,40543.0,30.0475,30.0948,30.0317,30.0633,40543.0
2016-01-11 14:30:00,38.18,38.18,38.11,38.15,29973.0,30.0711,30.0711,30.016,30.0475,29973.0
2016-01-11 14:35:00,38.16,38.18,38.11,38.18,114338.0,30.0554,30.0711,30.016,30.0711,114338.0
2016-01-11 14:40:00,38.18,38.23,38.16,38.2,40491.0,30.0711,30.1105,30.0554,30.0869,40491.0
2016-01-11 14:45:00,38.2,38.24,38.15,38.2,52202.0,30.0869,30.1184,30.0475,30.0869,52202.0
2016-01-11 14:50:00,38.2,38.21,38.17,38.17,12709.0,30.0869,30.0948,30.0633,30.0633,12709.0
2016-01-11 14:55:00,38.18,38.18,38.11,38.14,26988.0,30.0711,30.0711,30.016,30.0396,26988.0
2016-01-11 15:00:00,38.14,38.17,38.09,38.1,63280.0,30.0396,30.0633,30.0002,30.0081,63280.0
2016-01-11 15:05:00,38.1,38.11,38.02,38.07,33903.0,30.0081,30.016,29.9451,29.9845,33903.0
2016-01-11 15:10:00,38.06,38.06,38.01,38.03,78811.0,29.9766,29.9766,29.9372,29.953,78811.0
2016-01-11 15:15:00,38.02,38.05,37.98,38.04,73450.0,29.9451,29.9687,29.9136,29.9609,73450.0
2016-01-11 15:20:00,38.03,38.15,38.02,38.15,282362.0,29.953,30.0475,29.9451,30.0475,282362.0
2016-01-11 15:25:00,38.14,38.26,38.1,38.24,416431.0,30.0396,30.1341,30.0081,30.1184,416431.0
2016-01-11 15:30:00,38.24,38.33,38.23,38.33,78059.0,30.1184,30.1893,30.1105,30.1893,78059.0
2016-01-11 15:35:00,38.33,38.4,38.28,38.38,184248.0,30.1893,30.2444,30.1499,30.2286,184248.0
2016-01-11 15:40:00,38.37,38.4,38.35,38.39,148376.0,30.2208,30.2444,30.205,30.2365,148376.0
2016-01-11 15:45:00,38.4,38.4,38.28,38.29,126130.0,30.2444,30.2444,30.1499,30.1578,126130.0
2016-01-11 15:50:00,38.3,38.35,38.3,38.34,175023.0,30.1656,30.205,30.1656,30.1971,175023.0
2016-01-11 15:55:00,38.35,38.35,38.25,38.26,674920.0,30.205,30.205,30.1263,30.1341,674920.0
2016-01-12 09:30:00,38.75,38.79,38.47,38.56,41475.0,30.5201,30.5516,30.2995,30.3704,41475.0
2016-01-12 09:35:00,38.56,38.59,38.49,38.57,54883.0,30.3704,30.394,30.3153,30.3783,54883.0
2016-01-12 09:40:00,38.57,38.66,38.57,38.6,39408.0,30.3783,30.4492,30.3783,30.4019,39408.0
2016-01-12 09:45:00,38.6,38.68,38.6,38.63,123055.0,30.4019,30.4649,30.4019,30.4256,123055.0
2016-01-12 09:50:00,38.63,38.68,38.63,38.66,16308.0,30.4256,30.4649,30.4256,30.4492,16308.0
2016-01-12 09:55:00,38.66,38.71,38.64,38.7,88878.0,30.4492,30.4886,30.4334,30.4807,88878.0
2016-01-12 10:00:00,38.7,38.72,38.6,38.61,378132.0,30.4807,30.4964,30.4019,30.4098,378132.0
2016-01-12 10:05:00,38.61,38.64,38.56,38.56,470333.0,30.4098,30.4334,30.3704,30.3704,470333.0
2016-01-12 10:10:00,38.57,38.61,38.53,38.53,26853.0,30.3783,30.4098,30.3468,30.3468,26853.0
2016-01-12 10:15:00,38.53,38.54,38.46,38.5,66412.0,30.3468,30.3547,30.2917,30.3232,66412.0
2016-01-12 10:20:00,38.5,38.51,38.41,38.43,26474.0,30.3232,30.331,30.2523,30.268,26474.0
2016-01-12 10:25:00,38.41,38.48,38.39,38.43,25956.0,30.2523,30.3074,30.2365,30.268,25956.0
2016-01-12 10:30:00,38.42,38.51,38.42,38.43,27099.0,30.2602,30.331,30.2602,30.268,27099.0
2016-01-12 10:35:00,38.44,38.45,38.35,38.37,18020.0,30.2759,30.2838,30.205,30.2208,18020.0
2016-01-12 10:40:00,38.37,38.41,38.31,38.35,25188.0,30.2208,30.2523,30.1735,30.205,25188.0
2016-01-12 10:45:00,38.34,38.34,38.28,38.29,38754.0,30.1971,30.1971,30.1499,30.1578,38754.0
2016-01-12 10:50:00,38.29,38.35,38.29,38.33,24333.0,30.1578,30.205,30.1578,30.1893,24333.0
2016-01-12 10:55:00,38.33,38.43,38.33,38.42,11941.0,30.1893,30.268,30.1893,30.2602,11941.0
2016-01-12 11:00:00,38.42,38.45,38.37,38.4,33928.0,30.2602,30.2838,30.2208,30.2444,33928.0
2016-01-12 11:05:00,38.38,38.38,38.3,38.3,52878.0,30.2286,30.2286,30.1656,30.1656,52878.0
2016-01-12 11:10:00,38.3,38.3,38.18,38.19,24959.0,30.1656,30.1656,30.0711,30.079,24959.0
2016-01-12 11:15:00,38.18,38.24,38.16,38.21,38890.0,30.0711,30.1184,30.0554,30.0948,38890.0
2016-01-12 11:20:00,38.2,38.21,38.15,38.15,26037.0,30.0869,30.0948,30.0475,30.0475,26037.0
2016-01-12 11:25:00,38.15,38.15,38.08,38.1,29265.0,30.0475,30.0475,29.9924,30.0081,29265.0
2016-01-12 11:30:00,38.09,38.09,37.99,38.01,60864.0,30.0002,30.0002,29.9215,29.9372,60864.0
2016-01-12 11:35:00,38.01,38.01,37.9,37.92,238457.0,29.9372,29.9372,29.8506,29.8663,238457.0
2016-01-12 11:40:00,37.93,38.1,37.92,38.08,79718.0,29.8742,30.0081,29.8663,29.9924,79718.0
2016-01-12 11:45:00,38.08,38.18,38.03,38.16,76036.0,29.9924,30.0711,29.953,30.0554,76036.0
2016-01-12 11:50:00,38.15,38.17,38.11,38.12,28751.0,30.0475,30.0633,30.016,30.0239,28751.0
2016-01-12 11:55:00,38.11,38.17,38.11,38.15,23987.0,30.016,30.0633,30.016,30.0475,23987.0
2016-01-12 12:00:00,38.15,38.25,38.13,38.24,31870.0,30.0475,30.1263,30.0317,30.1184,31870.0
2016-01-12 12:05:00,38.25,38.27,38.24,38.25,33225.0,30.1263,30.142,30.1184,30.1263,33225.0
2016-01-12 12:10:00,38.24,38.25,38.15,38.16,34353.0,30.1184,30.1263,30.0475,30.0554,34353.0
2016-01-12 12:15:00,38.15,38.16,38.08,38.08,21308.0,30.0475,30.0554,29.9924,29.9924,21308.0
2016-01-12 12:20:00,38.08,38.09,38.0,38.0,29145.0,29.9924,30.0002,29.9294,29.9294,29145.0
2016-01-12 12:25:00,38.01,38.13,38.01,38.07,22336.0,29.9372,30.0317,29.9372,29.9845,22336.0
2016-01-12 12:30:00,38.06,38.1,38.0,38.0,16102.0,29.9766,30.0081,29.9294,29.9294,16102.0
2016-01-12 12:35:00,37.98,37.99,37.93,37.95,35813.0,29.9136,29.9215,29.8742,29.89,35813.0
2016-01-12 12:40:00,37.94,37.96,37.9,37.93,40902.0,29.8821,29.8979,29.8506,29.8742,40902.0
2016-01-12 12:45:00,37.93,38.0,37.88,37.98,39021.0,29.8742,29.9294,29.8348,29.9136,39021.0
2016-01-12 12:50:00,37.99,38.02,37.97,38.0,87708.0,29.9215,29.9451,29.9057,29.9294,87708.0
2016-01-12 12:55:00,38.0,38.0,37.93,37.94,31594.0,29.9294,29.9294,29.8742,29.8821,31594.0
2016-01-12 13:00:00,37.95,38.03,37.95,38.0,35245.0,29.89,29.953,29.89,29.9294,35245.0
2016-01-12 13:05:00,37.99,38.02,37.95,37.98,17342.0,29.9215,29.9451,29.89,29.9136,17342.0
2016-01-12 13:10:00,37.98,38.04,37.94,38.03,16824.0,29.9136,29.9609,29.8821,29.953,16824.0
2016-01-12 13:15:00,38.03,38.03,37.93,37.97,29301.0,29.953,29.953,29.8742,29.9057,29301.0
2016-01-12 13:20:00,37.96,37.96,37.89,37.91,19858.0,29.8979,29.8979,29.8427,29.8585,19858.0
2016-01-12 13:25:00,37.89,37.89,37.85,37.87,163345.0,29.8427,29.8427,29.8112,29.827,163345.0
2016-01-12 13:30:00,37.87,37.92,37.86,37.9,64779.0,29.827,29.8663,29.8191,29.8506,64779.0
2016-01-12 13:35:00,37.9,37.97,37.87,37.91,47635.0,29.8506,29.9057,29.827,29.8585,47635.0
2016-01-12 13:40:00,37.92,38.01,37.89,37.99,179287.0,29.8663,29.9372,29.8427,29.9215,179287.0
2016-01-12 13:45:00,38.0,38.06,37.96,38.05,69048.0,29.9294,29.9766,29.8979,29.9687,69048.0
2016-01-12 13:50:00,38.07,38.1,38.02,38.03,23669.0,29.9845,30.0081,29.9451,29.953,23669.0
2016-01-12 13:55:00,38.02,38.02,37.95,37.95,47650.0,29.9451,29.9451,29.89,29.89,47650.0
2016-01-12 14:00:00,37.94,37.96,37.86,37.86,42213.0,29.8821,29.8979,29.8191,29.8191,42213.0
2016-01-12 14:05:00,37.87,37.91,37.8,37.83,381253.0,29.827,29.8585,29.7718,29.7955,381253.0
2016-01-12 14:10:00,37.82,37.89,37.82,37.85,119303.0,29.7876,29.8427,29.7876,29.8112,119303.0
2016-01-12 14:15:00,37.84,37.84,37.78,37.79,107922.0,29.8033,29.8033,29.7561,29.764,107922.0
2016-01-12 14:20:00,37.79,37.89,37.76,37.88,199563.0,29.764,29.8427,29.7403,29.8348,199563.0
2016-01-12 14:25:00,37.89,37.93,37.88,37.9,29448.0,29.8427,29.8742,29.8348,29.8506,29448.0
2016-01-12 14:30:00,37.9,37.99,37.89,37.97,17785.0,29.8506,29.9215,29.8427,29.9057,17785.0
2016-01-12 14:35:00,37.99,38.04,37.97,38.01,65130.0,29.9215,29.9609,29.9057,29.9372,65130.0
2016-01-12 14:40:00,38.01,38.01,37.93,37.96,39773.0,29.9372,29.9372,29.8742,29.8979,39773.0
2016-01-12 14:45:00,37.95,38.0,37.94,37.96,30930.0,29.89,29.9294,29.8821,29.8979,30930.0
2016-01-12 14:50:00,37.96,38.04,37.9,38.04,72913.0,29.8979,29.9609,29.8506,29.9609,72913.0
2016-01-12 14:55:00,38.04,38.07,38.03,38.03,17466.0,29.9609,29.9845,29.953,29.953,17466.0
2016-01-12 15:00:00,38.03,38.05,37.95,37.97,88863.0,29.953,29.9687,29.89,29.9057,88863.0
2016-01-12 15:05:00,37.98,37.98,37.9,37.9,34988.0,29.9136,29.9136,29.8506,29.8506,34988.0
2016-01-12 15:10:00,37.9,37.95,37.89,37.94,75804.0,29.8506,29.89,29.8427,29.8821,75804.0
2016-01-12 15:15:00,37.94,38.08,37.94,38.08,96948.0,29.8821,29.9924,29.8821,29.9924,96948.0
2016-01-12 15:20:00,38.08,38.24,38.07,38.24,105069.0,29.9924,30.1184,29.9845,30.1184,105069.0
2016-01-12 15:25:00,38.24,38.29,38.2,38.27,118537.0,30.1184,30.1578,30.0869,30.142,118537.0
2016-01-12 15:30:00,38.26,38.27,38.18,38.2,226462.0,30.1341,30.142,30.0711,30.0869,226462.0
2016-01-12 15:35:00,38.21,38.36,38.21,38.29,331602.0,30.0948,30.2129,30.0948,30.1578,331602.0
2016-01-12 15:40:00,38.29,38.42,38.29,38.42,374471.0,30.1578,30.2602,30.1578,30.2602,374471.0
2016-01-12 15:45:00,38.42,38.44,38.39,38.41,104697.0,30.2602,30.2759,30.2365,30.2523,104697.0
2016-01-12 15:50:00,38.41,38.47,38.37,38.47,204745.0,30.2523,30.2995,30.2208,30.2995,204745.0
2016-01-12 15:55:00,38.46,38.49,38.45,38.45,222581.0,30.2917,30.3153,30.2838,30.2838,222581.0
2016-01-13 09:30:00,38.62,38.75,38.24,38.63,116069.0,30.4177,30.5201,30.1184,30.4256,116069.0
2016-01-13 09:35:00,38.62,38.63,38.31,38.47,167094.0,30.4177,30.4256,30.1735,30.2995,167094.0
2016-01-13 09:40:00,38.49,38.49,38.35,38.36,83128.0,30.3153,30.3153,30.205,30.2129,83128.0
2016-01-13 09:45:00,38.36,38.36,38.27,38.31,65092.0,30.2129,30.2129,30.142,30.1735,65092.0
2016-01-13 09:50:00,38.32,38.32,38.2,38.25,133884.0,30.1814,30.1814,30.0869,30.1263,133884.0
2016-01-13 09:55:00,38.24,38.34,38.23,38.27,68716.0,30.1184,30.1971,30.1105,30.142,68716.0
2016-01-13 10:00:00,38.27,38.34,38.24,38.27,71330.0,30.142,30.1971,30.1184,30.142,71330.0
2016-01-13 10:05:00,38.28,38.29,38.21,38.29,106973.0,30.1499,30.1578,30.0948,30.1578,106973.0
2016-01-13 10:10:00,38.29,38.3,38.18,38.19,89261.0,30.1578,30.1656,30.0711,30.079,89261.0
2016-01-13 10:15:00,38.19,38.21,38.05,38.1,276922.0,30.079,30.0948,29.9687,30.0081,276922.0
2016-01-13 10:20:00,38.1,38.11,38.05,38.1,246893.0,30.0081,30.016,29.9687,30.0081,246893.0
2016-01-13 10:25:00,38.09,38.11,38.0,38.05,87735.0,30.0002,30.016,29.9294,29.9687,87735.0
2016-01-13 10:30:00,38.04,38.04,37.9,37.91,177994.0,29.9609,29.9609,29.8506,29.8585,177994.0
2016-01-13 10:35:00,37.91,38.02,37.91,37.92,84923.0,29.8585,29.9451,29.8585,29.8663,84923.0
2016-01-13 10:40:00,37.92,38.08,37.9,38.05,67270.0,29.8663,29.9924,29.8506,29.9687,67270.0
2016-01-13 10:45:00,38.05,38.06,37.96,37.99,69957.0,29.9687,29.9766,29.8979,29.9215,69957.0
2016-01-13 10:50:00,38.0,38.08,37.97,37.98,40272.0,29.9294,29.9924,29.9057,29.9136,40272.0
2016-01-13 10:55:00,37.98,38.07,37.94,38.07,17003.0,29.9136,29.9845,29.8821,29.9845,17003.0
2016-01-13 11:00:00,38.06,38.07,37.98,38.0,20357.0,29.9766,29.9845,29.9136,29.9294,20357.0
2016-01-13 11:05:00,38.0,38.03,37.91,37.91,34559.0,29.9294,29.953,29.8585,29.8585,34559.0
2016-01-13 11:10:00,37.92,37.98,37.87,37.95,31184.0,29.8663,29.9136,29.827,29.89,31184.0
2016-01-13 11:15:00,37.95,38.0,37.95,37.99,110538.0,29.89,29.9294,29.89,29.9215,110538.0
2016-01-13 11:20:00,37.99,38.0,37.84,37.87,56737.0,29.9215,29.9294,29.8033,29.827,56737.0
2016-01-13 11:25:00,37.87,37.87,37.81,37.85,28545.0,29.827,29.827,29.7797,29.8112,28545.0
2016-01-13 11:30:00,37.85,37.9,37.81,37.84,41982.0,29.8112,29.8506,29.7797,29.8033,41982.0
2016-01-13 11:35:00,37.84,37.9,37.77,37.77,64579.0,29.8033,29.8506,29.7482,29.7482,64579.0
2016-01-13 11:40:00,37.77,37.78,37.69,37.72,220000.0,29.7482,29.7561,29.6852,29.7088,220000.0
2016-01-13 11:45:00,37.72,37.72,37.56,37.58,183054.0,29.7088,29.7088,29.5828,29.5986,183054.0
2016-01-13 11:50:00,37.58,37.62,37.52,37.56,228591.0,29.5986,29.6301,29.5513,29.5828,228591.0
2016-01-13 11:55:00,37.55,37.55,37.46,37.51,60022.0,29.5749,29.5749,29.504,29.5434,60022.0
2016-01-13 12:00:00,37.52,37.59,37.49,37.49,80613.0,29.5513,29.6064,29.5277,29.5277,80613.0
2016-01-13 12:05:00,37.5,37.55,37.44,37.54,143790.0,29.5355,29.5749,29.4883,29.5671,143790.0
2016-01-13 12:10:00,37.55,37.67,37.51,37.61,224965.0,29.5749,29.6694,29.5434,29.6222,224965.0
2016-01-13 12:15:00,37.62,37.66,37.57,37.59,129195.0,29.6301,29.6616,29.5907,29.6064,129195.0
2016-01-13 12:20:00,37.59,37.68,37.57,37.66,32103.0,29.6064,29.6773,29.5907,29.6616,32103.0
2016-01-13 12:25:00,37.66,37.71,37.62,37.69,44756.0,29.6616,29.7009,29.6301,29.6852,44756.0
2016-01-13 12:30:00,37.69,37.69,37.57,37.59,60116.0,29.6852,29.6852,29.5907,29.6064,60116.0
2016-01-13 12:35:00,37.59,37.61,37.54,37.54,43136.0,29.6064,29.6222,29.5671,29.5671,43136.0
2016-01-13 12:40:00,37.54,37.58,37.5,37.55,61040.0,29.5671,29.5986,29.5355,29.5749,61040.0
2016-01-13 12:45:00,37.55,37.6,37.54,37.54,26907.0,29.5749,29.6143,29.5671,29.5671,26907.0
2016-01-13 12:50:00,37.54,37.54,37.45,37.52,48227.0,29.5671,29.5671,29.4962,29.5513,48227.0
2016-01-13 12:55:00,37.52,37.55,37.46,37.5,40223.0,29.5513,29.5749,29.504,29.5355,40223.0
2016-01-13 13:00:00,37.49,37.52,37.44,37.49,49429.0,29.5277,29.5513,29.4883,29.5277,49429.0
2016-01-13 13:05:00,37.49,37.51,37.43,37.51,35208.0,29.5277,29.5434,29.4804,29.5434,35208.0
2016-01-13 13:10:00,37.52,37.59,37.51,37.51,94190.0,29.5513,29.6064,29.5434,29.5434,94190.0
2016-01-13 13:15:00,37.51,37.54,37.43,37.44,82397.0,29.5434,29.5671,29.4804,29.4883,82397.0
2016-01-13 13:20:00,37.44,37.45,37.37,37.37,78657.0,29.4883,29.4962,29.4332,29.4332,78657.0
2016-01-13 13:25:00,37.37,37.39,37.34,37.35,57906.0,29.4332,29.4489,29.4095,29.4174,57906.0
2016-01-13 13:30:00,37.34,37.39,37.32,37.36,65714.0,29.4095,29.4489,29.3938,29.4253,65714.0
2016-01-13 13:35:00,37.36,37.41,37.3,37.31,70791.0,29.4253,29.4647,29.378,29.3859,70791.0
2016-01-13 13:40:00,37.31,37.34,37.23,37.23,146286.0,29.3859,29.4095,29.3229,29.3229,146286.0
2016-01-13 13:45:00,37.22,37.27,37.21,37.23,232670.0,29.315,29.3544,29.3071,29.3229,232670.0
2016-01-13 13:50:00,37.23,37.34,37.18,37.31,365236.0,29.3229,29.4095,29.2835,29.3859,365236.0
2016-01-13 13:55:00,37.31,37.34,37.24,37.26,201143.0,29.3859,29.4095,29.3308,29.3465,201143.0
2016-01-13 14:00:00,37.25,37.36,37.22,37.3,99800.0,29.3386,29.4253,29.315,29.378,99800.0
2016-01-13 14:05:00,37.3,37.34,37.26,37.31,118308.0,29.378,29.4095,29.3465,29.3859,118308.0
2016-01-13 14:10:00,37.3,37.37,37.28,37.3,103428.0,29.378,29.4332,29.3623,29.378,103428.0
2016-01-13 14:15:00,37.3,37.31,37.2,37.27,89097.0,29.378,29.3859,29.2993,29.3544,89097.0
2016-01-13 14:20:00,37.27,37.28,37.2,37.22,127141.0,29.3544,29.3623,29.2993,29.315,127141.0
2016-01-13 14:25:00,37.22,37.22,37.14,37.2,91842.0,29.315,29.315,29.252,29.2993,91842.0
2016-01-13 14:30:00,37.19,37.19,36.97,36.97,113535.0,29.2914,29.2914,29.1181,29.1181,113535.0
2016-01-13 14:35:00,36.97,37.05,36.95,37.01,374164.0,29.1181,29.1811,29.1024,29.1496,374164.0
2016-01-13 14:40:00,37.01,37.01,36.82,36.85,260345.0,29.1496,29.1496,29.0,29.0236,260345.0
2016-01-13 14:45:00,36.85,36.93,36.85,36.93,135223.0,29.0236,29.0866,29.0236,29.0866,135223.0
2016-01-13 14:50:00,36.94,37.14,36.94,37.13,100160.0,29.0945,29.252,29.0945,29.2441,100160.0
2016-01-13 14:55:00,37.13,37.18,37.12,37.15,97335.0,29.2441,29.2835,29.2363,29.2599,97335.0
2016-01-13 15:00:00,37.16,37.19,37.1,37.17,124246.0,29.2678,29.2914,29.2205,29.2756,124246.0
2016-01-13 15:05:00,37.16,37.24,37.14,37.14,134447.0,29.2678,29.3308,29.252,29.252,134447.0
2016-01-13 15:10:00,37.15,37.15,37.07,37.09,153794.0,29.2599,29.2599,29.1969,29.2126,153794.0
2016-01-13 15:15:00,37.09,37.25,37.08,37.23,142147.0,29.2126,29.3386,29.2048,29.3229,142147.0
2016-01-13 15:20:00,37.22,37.22,37.16,37.18,106392.0,29.315,29.315,29.2678,29.2835,106392.0
2016-01-13 15:25:00,37.18,37.28,37.17,37.19,133937.0,29.2835,29.3623,29.2756,29.2914,133937.0
2016-01-13 15:30:00,37.18,37.23,37.12,37.14,154424.0,29.2835,29.3229,29.2363,29.252,154424.0
2016-01-13 15:35:00,37.13,37.14,37.01,37.07,125389.0,29.2441,29.252,29.1496,29.1969,125389.0
2016-01-13 15:40:00,37.07,37.2,37.06,37.1,231378.0,29.1969,29.2993,29.189,29.2205,231378.0
2016-01-13 15:45:00,37.1,37.11,36.95,36.96,370376.0,29.2205,29.2284,29.1024,29.1102,370376.0
2016-01-13 15:50:00,36.96,37.0,36.93,37.0,249183.0,29.1102,29.1417,29.0866,29.1417,249183.0
2016-01-13 15:55:00,37.0,37.07,37.0,37.04,549722.0,29.1417,29.1969,29.1417,29.1732,549722.0
2016-01-14 09:30:00,37.2,37.45,37.2,37.22,115677.0,29.2993,29.4962,29.2993,29.315,115677.0
2016-01-14 09:35:00,37.22,37.22,36.85,36.89,78047.0,29.315,29.315,29.0236,29.0551,78047.0
2016-01-14 09:40:00,36.89,37.12,36.87,37.12,191395.0,29.0551,29.2363,29.0394,29.2363,191395.0
2016-01-14 09:45:00,37.13,37.13,36.92,36.95,170294.0,29.2441,29.2441,29.0787,29.1024,170294.0
2016-01-14 09:50:00,36.95,36.99,36.78,36.78,168674.0,29.1024,29.1339,28.9685,28.9685,168674.0
2016-01-14 09:55:00,36.79,36.81,36.65,36.73,334491.0,28.9763,28.9921,28.8661,28.9291,334491.0
2016-01-14 10:00:00,36.74,36.79,36.65,36.73,94949.0,28.937,28.9763,28.8661,28.9291,94949.0
2016-01-14 10:05:00,36.73,36.86,36.72,36.75,62361.0,28.9291,29.0315,28.9212,28.9448,62361.0
2016-01-14 10:10:00,36.75,36.91,36.65,36.9,113814.0,28.9448,29.0709,28.8661,29.063,113814.0
2016-01-14 10:15:00,36.9,37.12,36.87,37.12,212592.0,29.063,29.2363,29.0394,29.2363,212592.0
2016-01-14 10:20:00,37.12,37.22,37.04,37.22,108098.0,29.2363,29.315,29.1732,29.315,108098.0
2016-01-14 10:25:00,37.21,37.28,37.14,37.26,259442.0,29.3071,29.3623,29.252,29.3465,259442.0
2016-01-14 10:30:00,37.26,37.41,37.19,37.39,232483.0,29.3465,29.4647,29.2914,29.4489,232483.0
2016-01-14 10:35:00,37.39,37.52,37.37,37.42,151839.0,29.4489,29.5513,29.4332,29.4725,151839.0
2016-01-14 10:40:00,37.42,37.57,37.41,37.57,180017.0,29.4725,29.5907,29.4647,29.5907,180017.0
2016-01-14 10:45:00,37.57,37.61,37.49,37.58,224347.0,29.5907,29.6222,29.5277,29.5986,224347.0
2016-01-14 10:50:00,37.59,37.61,37.47,37.47,77696.0,29.6064,29.6222,29.5119,29.5119,77696.0
2016-01-14 10:55:00,37.47,37.48,37.28,37.29,80395.0,29.5119,29.5198,29.3623,29.3701,80395.0
2016-01-14 11:00:00,37.28,37.35,37.14,37.16,54836.0,29.3623,29.4174,29.252,29.2678,54836.0
2016-01-14 11:05:00,37.15,37.24,37.13,37.24,84801.0,29.2599,29.3308,29.2441,29.3308,84801.0
2016-01-14 11:10:00,37.23,37.34,37.23,37.32,30627.0,29.3229,29.4095,29.3229,29.3938,30627.0
2016-01-14 11:15:00,37.32,37.33,37.18,37.18,31558.0,29.3938,29.4017,29.2835,29.2835,31558.0
2016-01-14 11:20:00,37.16,37.22,37.06,37.1,58864.0,29.2678,29.315,29.189,29.2205,58864.0
2016-01-14 11:25:00,37.11,37.17,37.06,37.16,118291.0,29.2284,29.2756,29.189,29.2678,118291.0
2016-01-14 11:30:00,37.16,37.23,37.06,37.07,66106.0,29.2678,29.3229,29.189,29.1969,66106.0
2016-01-14 11:35:00,37.07,37.16,37.06,37.12,72344.0,29.1969,29.2678,29.189,29.2363,72344.0
2016-01-14 11:40:00,37.12,37.24,37.1,37.22,42528.0,29.2363,29.3308,29.2205,29.315,42528.0
2016-01-14 11:45:00,37.23,37.3,37.22,37.22,217664.0,29.3229,29.378,29.315,29.315,217664.0
2016-01-14 11:50:00,37.23,37.24,37.14,37.21,98317.0,29.3229,29.3308,29.252,29.3071,98317.0
2016-01-14 11:55:00,37.21,37.31,37.2,37.29,29162.0,29.3071,29.3859,29.2993,29.3701,29162.0
2016-01-14 12:00:00,37.3,37.36,37.29,37.3,22313.0,29.378,29.4253,29.3701,29.378,22313.0
2016-01-14 12:05:00,37.3,37.32,37.2,37.21,27026.0,29.378,29.3938,29.2993,29.3071,27026.0
2016-01-14 12:10:00,37.21,37.22,37.17,37.22,20887.0,29.3071,29.315,29.2756,29.315,20887.0
2016-01-14 12:15:00,37.24,37.36,37.24,37.36,26979.0,29.3308,29.4253,29.3308,29.4253,26979.0
2016-01-14 12:20:00,37.36,37.37,37.26,37.35,17283.0,29.4253,29.4332,29.3465,29.4174,17283.0
2016-01-14 12:25:00,37.35,37.35,37.27,37.3,17348.0,29.4174,29.4174,29.3544,29.378,17348.0
2016-01-14 12:30:00,37.31,37.34,37.28,37.31,15952.0,29.3859,29.4095,29.3623,29.3859,15952.0
2016-01-14 12:35:00,37.32,37.45,37.31,37.41,40130.0,29.3938,29.4962,29.3859,29.4647,40130.0
2016-01-14 12:40:00,37.42,37.47,37.35,37.35,145091.0,29.4725,29.5119,29.4174,29.4174,145091.0
2016-01-14 12:45:00,37.37,37.42,37.32,37.35,55381.0,29.4332,29.4725,29.3938,29.4174,55381.0
2016-01-14 12:50:00,37.35,37.36,37.25,37.35,65366.0,29.4174,29.4253,29.3386,29.4174,65366.0
2016-01-14 12:55:00,37.35,37.36,37.25,37.25,17691.0,29.4174,29.4253,29.3386,29.3386,17691.0
2016-01-14 13:00:00,37.25,37.37,37.24,37.34,44147.0,29.3386,29.4332,29.3308,29.4095,44147.0
2016-01-14 13:05:00,37.34,37.43,37.33,37.41,85479.0,29.4095,29.4804,29.4017,29.4647,85479.0
2016-01-14 13:10:00,37.42,37.47,37.38,37.39,129740.0,29.4725,29.5119,29.441,29.4489,129740.0
2016-01-14 13:15:00,37.39,37.42,37.35,37.39,64443.0,29.4489,29.4725,29.4174,29.4489,64443.0
2016-01-14 13:20:00,37.4,37.51,37.4,37.51,45188.0,29.4568,29.5434,29.4568,29.5434,45188.0
2016-01-14 13:25:00,37.51,37.56,37.48,37.51,78824.0,29.5434,29.5828,29.5198,29.5434,78824.0
2016-01-14 13:30:00,37.54,37.56,37.5,37.53,24543.0,29.5671,29.5828,29.5355,29.5592,24543.0
2016-01-14 13:35:00,37.53,37.61,37.5,37.51,57635.0,29.5592,29.6222,29.5355,29.5434,57635.0
2016-01-14 13:40:00,37.51,37.54,37.46,37.46,31938.0,29.5434,29.5671,29.504,29.504,31938.0
2016-01-14 13:45:00,37.47,37.47,37.42,37.44,48370.0,29.5119,29.5119,29.4725,29.4883,48370.0
2016-01-14 13:50:00,37.44,37.51,37.4,37.51,34334.0,29.4883,29.5434,29.4568,29.5434,34334.0
2016-01-14 13:55:00,37.51,37.54,37.48,37.5,18758.0,29.5434,29.5671,29.5198,29.5355,18758.0
2016-01-14 14:00:00,37.5,37.54,37.42,37.46,39124.0,29.5355,29.5671,29.4725,29.504,39124.0
2016-01-14 14:05:00,37.46,37.49,37.43,37.44,39760.0,29.504,29.5277,29.4804,29.4883,39760.0
2016-01-14 14:10:00,37.45,37.51,37.41,37.5,37769.0,29.4962,29.5434,29.4647,29.5355,37769.0
2016-01-14 14:15:00,37.5,37.55,37.46,37.47,45249.0,29.5355,29.5749,29.504,29.5119,45249.0
2016-01-14 14:20:00,37.46,37.51,37.44,37.45,441518.0,29.504,29.5434,29.4883,29.4962,441518.0
2016-01-14 14:25:00,37.45,37.47,37.41,37.45,338683.0,29.4962,29.5119,29.4647,29.4962,338683.0
2016-01-14 14:30:00,37.46,37.47,37.4,37.44,356779.0,29.504,29.5119,29.4568,29.4883,356779.0
2016-01-14 14:35:00,37.44,37.44,37.37,37.39,74253.0,29.4883,29.4883,29.4332,29.4489,74253.0
2016-01-14 14:40:00,37.38,37.44,37.38,37.42,198944.0,29.441,29.4883,29.441,29.4725,198944.0
2016-01-14 14:45:00,37.43,37.53,37.43,37.51,44956.0,29.4804,29.5592,29.4804,29.5434,44956.0
2016-01-14 14:50:00,37.51,37.58,37.5,37.58,68886.0,29.5434,29.5986,29.5355,29.5986,68886.0
2016-01-14 14:55:00,37.58,37.68,37.56,37.66,44953.0,29.5986,29.6773,29.5828,29.6616,44953.0
2016-01-14 15:00:00,37.66,37.66,37.59,37.61,147086.0,29.6616,29.6616,29.6064,29.6222,147086.0
2016-01-14 15:05:00,37.61,37.66,37.6,37.62,52104.0,29.6222,29.6616,29.6143,29.6301,52104.0
2016-01-14 15:10:00,37.62,37.64,37.53,37.55,31580.0,29.6301,29.6458,29.5592,29.5749,31580.0
2016-01-14 15:15:00,37.56,37.59,37.51,37.52,104113.0,29.5828,29.6064,29.5434,29.5513,104113.0
2016-01-14 15:20:00,37.51,37.51,37.43,37.48,128006.0,29.5434,29.5434,29.4804,29.5198,128006.0
2016-01-14 15:25:00,37.49,37.51,37.46,37.46,102888.0,29.5277,29.5434,29.504,29.504,102888.0
2016-01-14 15:30:00,37.46,37.51,37.43,37.46,611860.0,29.504,29.5434,29.4804,29.504,611860.0
2016-01-14 15:35:00,37.47,37.49,37.34,37.4,103061.0,29.5119,29.5277,29.4095,29.4568,103061.0
2016-01-14 15:40:00,37.41,37.48,37.38,37.48,101624.0,29.4647,29.5198,29.441,29.5198,101624.0
2016-01-14 15:45:00,37.48,37.53,37.45,37.46,215963.0,29.5198,29.5592,29.4962,29.504,215963.0
2016-01-14 15:50:00,37.46,37.51,37.4,37.42,107695.0,29.504,29.5434,29.4568,29.4725,107695.0
2016-01-14 15:55:00,37.42,37.44,37.37,37.38,204264.0,29.4725,29.4883,29.4332,29.441,204264.0
2016-01-15 09:30:00,36.15,36.48,36.01,36.32,101751.0,28.4723,28.7322,28.362,28.6062,101751.0
2016-01-15 09:35:00,36.32,36.49,36.3,36.48,236018.0,28.6062,28.7401,28.5904,28.7322,236018.0
2016-01-15 09:40:00,36.49,36.52,36.34,36.47,252933.0,28.7401,28.7637,28.6219,28.7243,252933.0
2016-01-15 09:45:00,36.46,36.62,36.43,36.52,191333.0,28.7164,28.8424,28.6928,28.7637,191333.0
2016-01-15 09:50:00,36.53,36.53,36.38,36.48,112536.0,28.7716,28.7716,28.6534,28.7322,112536.0
2016-01-15 09:55:00,36.44,36.47,36.31,36.34,140266.0,28.7007,28.7243,28.5983,28.6219,140266.0
2016-01-15 10:00:00,36.35,36.38,36.22,36.28,194086.0,28.6298,28.6534,28.5274,28.5747,194086.0
2016-01-15 10:05:00,36.28,36.47,36.26,36.36,145349.0,28.5747,28.7243,28.5589,28.6377,145349.0
2016-01-15 10:10:00,36.36,36.41,36.28,36.35,93233.0,28.6377,28.677,28.5747,28.6298,93233.0
2016-01-15 10:15:00,36.35,36.51,36.33,36.42,272563.0,28.6298,28.7558,28.614,28.6849,272563.0
2016-01-15 10:20:00,36.39,36.53,36.38,36.45,179161.0,28.6613,28.7716,28.6534,28.7086,179161.0
2016-01-15 10:25:00,36.44,36.52,36.42,36.46,61089.0,28.7007,28.7637,28.6849,28.7164,61089.0
2016-01-15 10:30:00,36.45,36.6,36.43,36.48,123984.0,28.7086,28.8267,28.6928,28.7322,123984.0
2016-01-15 10:35:00,36.49,36.56,36.49,36.5,26683.0,28.7401,28.7952,28.7401,28.7479,26683.0
2016-01-15 10:40:00,36.53,36.54,36.43,36.47,68450.0,28.7716,28.7794,28.6928,28.7243,68450.0
2016-01-15 10:45:00,36.46,36.6,36.45,36.59,268623.0,28.7164,28.8267,28.7086,28.8188,268623.0
2016-01-15 10:50:00,36.6,36.61,36.4,36.42,63044.0,28.8267,28.8346,28.6692,28.6849,63044.0
2016-01-15 10:55:00,36.41,36.44,36.34,36.35,46011.0,28.677,28.7007,28.6219,28.6298,46011.0
2016-01-15 11:00:00,36.36,36.41,36.25,36.32,91988.0,28.6377,28.677,28.551,28.6062,91988.0
2016-01-15 11:05:00,36.3,36.36,36.25,36.26,51641.0,28.5904,28.6377,28.551,28.5589,51641.0
2016-01-15 11:10:00,36.26,36.34,36.18,36.34,80747.0,28.5589,28.6219,28.4959,28.6219,80747.0
2016-01-15 11:15:00,36.34,36.45,36.31,36.36,67005.0,28.6219,28.7086,28.5983,28.6377,67005.0
2016-01-15 11:20:00,36.36,36.4,36.29,36.35,144675.0,28.6377,28.6692,28.5825,28.6298,144675.0
2016-01-15 11:25:00,36.36,36.41,36.31,36.35,352681.0,28.6377,28.677,28.5983,28.6298,352681.0
2016-01-15 11:30:00,36.34,36.38,36.31,36.33,151481.0,28.6219,28.6534,28.5983,28.614,151481.0
2016-01-15 11:35:00,36.33,36.33,36.23,36.23,84056.0,28.614,28.614,28.5353,28.5353,84056.0
2016-01-15 11:40:00,36.23,36.23,36.12,36.17,562903.0,28.5353,28.5353,28.4486,28.488,562903.0
2016-01-15 11:45:00,36.16,36.29,36.16,36.24,30008.0,28.4801,28.5825,28.4801,28.5432,30008.0
2016-01-15 11:50:00,36.23,36.29,36.22,36.23,23727.0,28.5353,28.5825,28.5274,28.5353,23727.0
2016-01-15 11:55:00,36.22,36.22,36.14,36.19,185682.0,28.5274,28.5274,28.4644,28.5038,185682.0
2016-01-15 12:00:00,36.19,36.19,36.09,36.11,58171.0,28.5038,28.5038,28.425,28.4408,58171.0
2016-01-15 12:05:00,36.11,36.16,36.09,36.15,324256.0,28.4408,28.4801,28.425,28.4723,324256.0
2016-01-15 12:10:00,36.15,36.3,36.14,36.24,304958.0,28.4723,28.5904,28.4644,28.5432,304958.0
2016-01-15 12:15:00,36.24,36.24,36.12,36.13,92575.0,28.5432,28.5432,28.4486,28.4565,92575.0
2016-01-15 12:20:00,36.13,36.16,36.03,36.05,162157.0,28.4565,28.4801,28.3778,28.3935,162157.0
2016-01-15 12:25:00,36.04,36.05,35.96,35.97,339529.0,28.3856,28.3935,28.3226,28.3305,339529.0
2016-01-15 12:30:00,35.96,35.96,35.88,35.91,71804.0,28.3226,28.3226,28.2596,28.2832,71804.0
2016-01-15 12:35:00,35.91,35.91,35.82,35.83,259048.0,28.2832,28.2832,28.2124,28.2202,259048.0
2016-01-15 12:40:00,35.82,35.94,35.81,35.94,119571.0,28.2124,28.3069,28.2045,28.3069,119571.0
2016-01-15 12:45:00,35.94,36.09,35.94,36.05,166382.0,28.3069,28.425,28.3069,28.3935,166382.0
2016-01-15 12:50:00,36.05,36.14,36.05,36.11,102716.0,28.3935,28.4644,28.3935,28.4408,102716.0
2016-01-15 12:55:00,36.12,36.21,36.12,36.2,217285.0,28.4486,28.5195,28.4486,28.5116,217285.0
2016-01-15 13:00:00,36.19,36.2,36.13,36.2,160710.0,28.5038,28.5116,28.4565,28.5116,160710.0
2016-01-15 13:05:00,36.2,36.2,36.08,36.12,107774.0,28.5116,28.5116,28.4171,28.4486,107774.0
2016-01-15 13:10:00,36.12,36.24,36.12,36.2,368515.0,28.4486,28.5432,28.4486,28.5116,368515.0
2016-01-15 13:15:00,36.2,36.21,36.15,36.2,288610.0,28.5116,28.5195,28.4723,28.5116,288610.0
2016-01-15 13:20:00,36.2,36.21,36.12,36.16,93450.0,28.5116,28.5195,28.4486,28.4801,93450.0
2016-01-15 13:25:00,36.16,36.25,36.16,36.2,224821.0,28.4801,28.551,28.4801,28.5116,224821.0
2016-01-15 13:30:00,36.18,36.26,36.16,36.26,49365.0,28.4959,28.5589,28.4801,28.5589,49365.0
2016-01-15 13:35:00,36.26,36.29,36.19,36.2,51408.0,28.5589,28.5825,28.5038,28.5116,51408.0
2016-01-15 13:40:00,36.2,36.38,36.2,36.37,23660.0,28.5116,28.6534,28.5116,28.6455,23660.0
2016-01-15 13:45:00,36.36,36.36,36.25,36.26,51721.0,28.6377,28.6377,28.551,28.5589,51721.0
2016-01-15 13:50:00,36.26,36.38,36.26,36.34,98614.0,28.5589,28.6534,28.5589,28.6219,98614.0
2016-01-15 13:55:00,36.34,36.35,36.26,36.3,58306.0,28.6219,28.6298,28.5589,28.5904,58306.0
2016-01-15 14:00:00,36.3,36.3,36.24,36.27,64144.0,28.5904,28.5904,28.5432,28.5668,64144.0
2016-01-15 14:05:00,36.27,36.38,36.25,36.38,28645.0,28.5668,28.6534,28.551,28.6534,28645.0
2016-01-15 14:10:00,36.39,36.46,36.39,36.45,39159.0,28.6613,28.7164,28.6613,28.7086,39159.0
2016-01-15 14:15:00,36.45,36.53,36.44,36.52,934801.0,28.7086,28.7716,28.7007,28.7637,934801.0
2016-01-15 14:20:00,36.53,36.55,36.38,36.43,68045.0,28.7716,28.7873,28.6534,28.6928,68045.0
2016-01-15 14:25:00,36.44,36.5,36.35,36.36,60915.0,28.7007,28.7479,28.6298,28.6377,60915.0
2016-01-15 14:30:00,36.36,36.41,36.31,36.31,73313.0,28.6377,28.677,28.5983,28.5983,73313.0
2016-01-15 14:35:00,36.31,36.37,36.23,36.37,283465.0,28.5983,28.6455,28.5353,28.6455,283465.0
2016-01-15 14:40:00,36.36,36.45,36.36,36.4,67941.0,28.6377,28.7086,28.6377,28.6692,67941.0
2016-01-15 14:45:00,36.4,36.46,36.35,36.46,48919.0,28.6692,28.7164,28.6298,28.7164,48919.0
2016-01-15 14:50:00,36.47,36.59,36.43,36.57,97918.0,28.7243,28.8188,28.6928,28.8031,97918.0
2016-01-15 14:55:00,36.58,36.66,36.54,36.66,79839.0,28.8109,28.874,28.7794,28.874,79839.0
2016-01-15 15:00:00,36.65,36.67,36.56,36.67,55171.0,28.8661,28.8818,28.7952,28.8818,55171.0
2016-01-15 15:05:00,36.68,36.71,36.61,36.62,92119.0,28.8897,28.9133,28.8346,28.8424,92119.0
2016-01-15 15:10:00,36.6,36.62,36.47,36.55,69969.0,28.8267,28.8424,28.7243,28.7873,69969.0
2016-01-15 15:15:00,36.55,36.55,36.36,36.41,100866.0,28.7873,28.7873,28.6377,28.677,100866.0
2016-01-15 15:20:00,36.4,36.54,36.39,36.53,103125.0,28.6692,28.7794,28.6613,28.7716,103125.0
2016-01-15 15:25:00,36.52,36.58,36.51,36.58,89479.0,28.7637,28.8109,28.7558,28.8109,89479.0
2016-01-15 15:30:00,36.58,36.64,36.51,36.61,133220.0,28.8109,28.8582,28.7558,28.8346,133220.0
2016-01-15 15:35:00,36.6,36.69,36.58,36.62,78980.0,28.8267,28.8976,28.8109,28.8424,78980.0
2016-01-15 15:40:00,36.61,36.62,36.52,36.58,120069.0,28.8346,28.8424,28.7637,28.8109,120069.0
2016-01-15 15:45:00,36.59,36.68,36.59,36.67,165022.0,28.8188,28.8897,28.8188,28.8818,165022.0
2016-01-15 15:50:00,36.67,36.69,36.65,36.65,88722.0,28.8818,28.8976,28.8661,28.8661,88722.0
2016-01-15 15:55:00,36.65,36.66,36.59,36.65,288077.0,28.8661,28.874,28.8188,28.8661,288077.0
2016-01-19 09:30:00,36.97,37.15,36.97,37.08,107578.0,29.1181,29.2599,29.1181,29.2048,107578.0
2016-01-19 09:35:00,37.04,37.04,36.79,36.89,232833.0,29.1732,29.1732,28.9763,29.0551,232833.0
2016-01-19 09:40:00,36.89,36.9,36.73,36.76,140510.0,29.0551,29.063,28.9291,28.9527,140510.0
2016-01-19 09:45:00,36.74,36.93,36.73,36.81,75593.0,28.937,29.0866,28.9291,28.9921,75593.0
2016-01-19 09:50:00,36.81,36.81,36.71,36.79,122107.0,28.9921,28.9921,28.9133,28.9763,122107.0
2016-01-19 09:55:00,36.79,36.94,36.76,36.94,50332.0,28.9763,29.0945,28.9527,29.0945,50332.0
2016-01-19 10:00:00,36.93,37.05,36.9,37.0,75381.0,29.0866,29.1811,29.063,29.1417,75381.0
2016-01-19 10:05:00,36.99,37.12,36.93,36.96,127469.0,29.1339,29.2363,29.0866,29.1102,127469.0
2016-01-19 10:10:00,36.97,37.06,36.96,36.98,80202.0,29.1181,29.189,29.1102,29.126,80202.0
2016-01-19 10:15:00,36.97,37.04,36.94,36.95,61357.0,29.1181,29.1732,29.0945,29.1024,61357.0
2016-01-19 10:20:00,36.94,37.0,36.91,36.98,320415.0,29.0945,29.1417,29.0709,29.126,320415.0
2016-01-19 10:25:00,36.99,37.12,36.99,37.11,99920.0,29.1339,29.2363,29.1339,29.2284,99920.0
2016-01-19 10:30:00,37.11,37.13,37.05,37.08,322881.0,29.2284,29.2441,29.1811,29.2048,322881.0
2016-01-19 10:35:00,37.08,37.12,36.97,36.98,302994.0,29.2048,29.2363,29.1181,29.126,302994.0
2016-01-19 10:40:00,36.98,37.06,36.97,37.04,532338.0,29.126,29.189,29.1181,29.1732,532338.0
2016-01-19 10:45:00,37.03,37.04,36.96,37.01,182107.0,29.1654,29.1732,29.1102,29.1496,182107.0
2016-01-19 10:50:00,37.02,37.07,36.84,36.84,118600.0,29.1575,29.1969,29.0157,29.0157,118600.0
2016-01-19 10:55:00,36.84,36.85,36.73,36.73,39113.0,29.0157,29.0236,28.9291,28.9291,39113.0
2016-01-19 11:00:00,36.72,36.81,36.71,36.8,97247.0,28.9212,28.9921,28.9133,28.9842,97247.0
2016-01-19 11:05:00,36.8,36.84,36.74,36.8,61516.0,28.9842,29.0157,28.937,28.9842,61516.0
2016-01-19 11:10:00,36.8,36.8,36.59,36.64,195005.0,28.9842,28.9842,28.8188,28.8582,195005.0
2016-01-19 11:15:00,36.63,36.69,36.54,36.55,203116.0,28.8503,28.8976,28.7794,28.7873,203116.0
2016-01-19 11:20:00,36.56,36.66,36.55,36.58,57924.0,28.7952,28.874,28.7873,28.8109,57924.0
2016-01-19 11:25:00,36.58,36.77,36.57,36.77,69770.0,28.8109,28.9606,28.8031,28.9606,69770.0
2016-01-19 11:30:00,36.77,36.83,36.77,36.79,31426.0,28.9606,29.0078,28.9606,28.9763,31426.0
2016-01-19 11:35:00,36.78,36.85,36.75,36.84,84410.0,28.9685,29.0236,28.9448,29.0157,84410.0
2016-01-19 11:40:00,36.85,36.85,36.8,36.82,31569.0,29.0236,29.0236,28.9842,29.0,31569.0
2016-01-19 11:45:00,36.82,36.87,36.72,36.72,45357.0,29.0,29.0394,28.9212,28.9212,45357.0
2016-01-19 11:50:00,36.71,36.77,36.69,36.69,23685.0,28.9133,28.9606,28.8976,28.8976,23685.0
2016-01-19 11:55:00,36.69,36.76,36.65,36.66,180470.0,28.8976,28.9527,28.8661,28.874,180470.0
2016-01-19 12:00:00,36.66,36.69,36.6,36.61,47448.0,28.874,28.8976,28.8267,28.8346,47448.0
2016-01-19 12:05:00,36.61,36.64,36.52,36.52,37234.0,28.8346,28.8582,28.7637,28.7637,37234.0
2016-01-19 12:10:00,36.53,36.58,36.52,36.57,24540.0,28.7716,28.8109,28.7637,28.8031,24540.0
2016-01-19 12:15:00,36.57,36.57,36.39,36.42,56823.0,28.8031,28.8031,28.6613,28.6849,56823.0
2016-01-19 12:20:00,36.42,36.44,36.37,36.41,119483.0,28.6849,28.7007,28.6455,28.677,119483.0
2016-01-19 12:25:00,36.41,36.52,36.39,36.51,55789.0,28.677,28.7637,28.6613,28.7558,55789.0
2016-01-19 12:30:00,36.51,36.53,36.48,36.49,44343.0,28.7558,28.7716,28.7322,28.7401,44343.0
2016-01-19 12:35:00,36.5,36.54,36.43,36.46,116041.0,28.7479,28.7794,28.6928,28.7164,116041.0
2016-01-19 12:40:00,36.47,36.47,36.4,36.41,146528.0,28.7243,28.7243,28.6692,28.677,146528.0
2016-01-19 12:45:00,36.41,36.45,36.36,36.39,88294.0,28.677,28.7086,28.6377,28.6613,88294.0
2016-01-19 12:50:00,36.39,36.41,36.36,36.41,46893.0,28.6613,28.677,28.6377,28.677,46893.0
2016-01-19 12:55:00,36.4,36.45,36.39,36.45,17741.0,28.6692,28.7086,28.6613,28.7086,17741.0
2016-01-19 13:00:00,36.46,36.52,36.45,36.46,26732.0,28.7164,28.7637,28.7086,28.7164,26732.0
2016-01-19 13:05:00,36.46,36.54,36.42,36.52,21810.0,28.7164,28.7794,28.6849,28.7637,21810.0
2016-01-19 13:10:00,36.52,36.57,36.49,36.5,28372.0,28.7637,28.8031,28.7401,28.7479,28372.0
2016-01-19 13:15:00,36.5,36.61,36.48,36.6,20288.0,28.7479,28.8346,28.7322,28.8267,20288.0
2016-01-19 13:20:00,36.61,36.61,36.53,36.53,69512.0,28.8346,28.8346,28.7716,28.7716,69512.0
2016-01-19 13:25:00,36.52,36.54,36.43,36.45,21462.0,28.7637,28.7794,28.6928,28.7086,21462.0
2016-01-19 13:30:00,36.44,36.49,36.41,36.46,29566.0,28.7007,28.7401,28.677,28.7164,29566.0
2016-01-19 13:35:00,36.46,36.53,36.41,36.53,45797.0,28.7164,28.7716,28.677,28.7716,45797.0
2016-01-19 13:40:00,36.53,36.54,36.41,36.41,42931.0,28.7716,28.7794,28.677,28.677,42931.0
2016-01-19 13:45:00,36.41,36.54,36.4,36.51,38659.0,28.677,28.7794,28.6692,28.7558,38659.0
2016-01-19 13:50:00,36.5,36.51,36.35,36.37,39404.0,28.7479,28.7558,28.6298,28.6455,39404.0
2016-01-19 13:55:00,36.38,36.43,36.36,36.36,52913.0,28.6534,28.6928,28.6377,28.6377,52913.0
2016-01-19 14:00:00,36.37,36.4,36.33,36.38,31660.0,28.6455,28.6692,28.614,28.6534,31660.0
2016-01-19 14:05:00,36.38,36.4,36.26,36.27,90817.0,28.6534,28.6692,28.5589,28.5668,90817.0
2016-01-19 14:10:00,36.26,36.29,36.21,36.22,63485.0,28.5589,28.5825,28.5195,28.5274,63485.0
2016-01-19 14:15:00,36.22,36.23,36.16,36.21,35868.0,28.5274,28.5353,28.4801,28.5195,35868.0
2016-01-19 14:20:00,36.2,36.23,36.14,36.23,68029.0,28.5116,28.5353,28.4644,28.5353,68029.0
2016-01-19 14:25:00,36.24,36.28,36.23,36.28,76007.0,28.5432,28.5747,28.5353,28.5747,76007.0
2016-01-19 14:30:00,36.29,36.3,36.25,36.27,112244.0,28.5825,28.5904,28.551,28.5668,112244.0
2016-01-19 14:35:00,36.27,36.28,36.19,36.21,80485.0,28.5668,28.5747,28.5038,28.5195,80485.0
2016-01-19 14:40:00,36.21,36.22,36.07,36.08,78453.0,28.5195,28.5274,28.4093,28.4171,78453.0
2016-01-19 14:45:00,36.08,36.08,36.01,36.03,118155.0,28.4171,28.4171,28.362,28.3778,118155.0
2016-01-19 14:50:00,36.03,36.12,36.02,36.12,73338.0,28.3778,28.4486,28.3699,28.4486,73338.0
2016-01-19 14:55:00,36.13,36.16,36.08,36.1,127568.0,28.4565,28.4801,28.4171,28.4329,127568.0
2016-01-19 15:00:00,36.11,36.25,36.07,36.25,84544.0,28.4408,28.551,28.4093,28.551,84544.0
2016-01-19 15:05:00,36.25,36.27,36.21,36.23,57838.0,28.551,28.5668,28.5195,28.5353,57838.0
2016-01-19 15:10:00,36.24,36.27,36.14,36.14,149852.0,28.5432,28.5668,28.4644,28.4644,149852.0
2016-01-19 15:15:00,36.14,36.19,36.09,36.13,113095.0,28.4644,28.5038,28.425,28.4565,113095.0
2016-01-19 15:20:00,36.12,36.23,36.09,36.2,125999.0,28.4486,28.5353,28.425,28.5116,125999.0
2016-01-19 15:25:00,36.2,36.36,36.2,36.33,182424.0,28.5116,28.6377,28.5116,28.614,182424.0
2016-01-19 15:30:00,36.33,36.44,36.29,36.34,236047.0,28.614,28.7007,28.5825,28.6219,236047.0
2016-01-19 15:35:00,36.34,36.39,36.26,36.29,221516.0,28.6219,28.6613,28.5589,28.5825,221516.0
2016-01-19 15:40:00,36.3,36.43,36.26,36.39,105090.0,28.5904,28.6928,28.5589,28.6613,105090.0
2016-01-19 15:45:00,36.4,36.45,36.34,36.43,162703.0,28.6692,28.7086,28.6219,28.6928,162703.0
2016-01-19 15:50:00,36.42,36.42,36.3,36.33,170269.0,28.6849,28.6849,28.5904,28.614,170269.0
2016-01-19 15:55:00,36.33,36.35,36.27,36.29,729288.0,28.614,28.6298,28.5668,28.5825,729288.0
2016-01-20 09:30:00,35.59,35.74,35.44,35.5,307142.0,28.0312,28.1493,27.9131,27.9603,307142.0
2016-01-20 09:35:00,35.5,35.58,35.39,35.42,213628.0,27.9603,28.0233,27.8737,27.8973,213628.0
2016-01-20 09:40:00,35.42,35.65,35.41,35.65,179339.0,27.8973,28.0785,27.8894,28.0785,179339.0
2016-01-20 09:45:00,35.65,35.79,35.57,35.59,294241.0,28.0785,28.1887,28.0155,28.0312,294241.0
2016-01-20 09:50:00,35.58,35.64,35.5,35.54,235136.0,28.0233,28.0706,27.9603,27.9918,235136.0
2016-01-20 09:55:00,35.53,35.53,35.36,35.43,311883.0,27.9839,27.9839,27.8501,27.9052,311883.0
2016-01-20 10:00:00,35.42,35.43,35.28,35.35,341083.0,27.8973,27.9052,27.787,27.8422,341083.0
2016-01-20 10:05:00,35.35,35.47,35.34,35.39,567598.0,27.8422,27.9367,27.8343,27.8737,567598.0
2016-01-20 10:10:00,35.39,35.43,35.34,35.39,249687.0,27.8737,27.9052,27.8343,27.8737,249687.0
2016-01-20 10:15:00,35.39,35.41,35.29,35.32,190997.0,27.8737,27.8894,27.7949,27.8185,190997.0
2016-01-20 10:20:00,35.32,35.38,35.23,35.38,289913.0,27.8185,27.8658,27.7477,27.8658,289913.0
2016-01-20 10:25:00,35.39,35.47,35.33,35.39,66465.0,27.8737,27.9367,27.8264,27.8737,66465.0
2016-01-20 10:30:00,35.38,35.41,35.24,35.27,103326.0,27.8658,27.8894,27.7555,27.7792,103326.0
2016-01-20 10:35:00,35.27,35.27,35.13,35.18,167623.0,27.7792,27.7792,27.6689,27.7083,167623.0
2016-01-20 10:40:00,35.19,35.2,35.1,35.2,154804.0,27.7162,27.724,27.6453,27.724,154804.0
2016-01-20 10:45:00,35.2,35.2,35.13,35.18,128449.0,27.724,27.724,27.6689,27.7083,128449.0
2016-01-20 10:50:00,35.19,35.21,35.1,35.12,207945.0,27.7162,27.7319,27.6453,27.661,207945.0
2016-01-20 10:55:00,35.12,35.14,35.05,35.06,99068.0,27.661,27.6768,27.6059,27.6138,99068.0
2016-01-20 11:00:00,35.06,35.22,35.06,35.19,113279.0,27.6138,27.7398,27.6138,27.7162,113279.0
2016-01-20 11:05:00,35.18,35.27,35.16,35.17,91882.0,27.7083,27.7792,27.6925,27.7004,91882.0
2016-01-20 11:10:00,35.17,35.37,35.16,35.33,273683.0,27.7004,27.8579,27.6925,27.8264,273683.0
2016-01-20 11:15:00,35.32,35.41,35.28,35.36,80154.0,27.8185,27.8894,27.787,27.8501,80154.0
2016-01-20 11:20:00,35.36,35.42,35.33,35.34,173857.0,27.8501,27.8973,27.8264,27.8343,173857.0
2016-01-20 11:25:00,35.33,35.37,35.3,35.36,74128.0,27.8264,27.8579,27.8028,27.8501,74128.0
2016-01-20 11:30:00,35.36,35.38,35.3,35.33,67459.0,27.8501,27.8658,27.8028,27.8264,67459.0
2016-01-20 11:35:00,35.32,35.36,35.21,35.22,144826.0,27.8185,27.8501,27.7319,27.7398,144826.0
2016-01-20 11:40:00,35.21,35.22,35.08,35.08,105853.0,27.7319,27.7398,27.6295,27.6295,105853.0
2016-01-20 11:45:00,35.08,35.14,35.03,35.03,68722.0,27.6295,27.6768,27.5901,27.5901,68722.0
2016-01-20 11:50:00,35.03,35.06,34.99,35.01,101316.0,27.5901,27.6138,27.5586,27.5744,101316.0
2016-01-20 11:55:00,35.0,35.01,34.91,34.97,301700.0,27.5665,27.5744,27.4956,27.5429,301700.0
2016-01-20 12:00:00,34.97,35.03,34.95,34.97,105995.0,27.5429,27.5901,27.5271,27.5429,105995.0
2016-01-20 12:05:00,34.97,34.98,34.84,34.87,160400.0,27.5429,27.5508,27.4405,27.4641,160400.0
2016-01-20 12:10:00,34.86,34.95,34.82,34.94,47234.0,27.4562,27.5271,27.4247,27.5193,47234.0
2016-01-20 12:15:00,34.93,34.97,34.89,34.94,45572.0,27.5114,27.5429,27.4799,27.5193,45572.0
2016-01-20 12:20:00,34.94,34.96,34.81,34.84,70391.0,27.5193,27.535,27.4169,27.4405,70391.0
2016-01-20 12:25:00,34.84,34.86,34.78,34.81,85751.0,27.4405,27.4562,27.3932,27.4169,85751.0
2016-01-20 12:30:00,34.8,34.92,34.8,34.87,139632.0,27.409,27.5035,27.409,27.4641,139632.0
2016-01-20 12:35:00,34.87,34.98,34.87,34.97,143355.0,27.4641,27.5508,27.4641,27.5429,143355.0
2016-01-20 12:40:00,34.96,35.0,34.92,34.93,23912.0,27.535,27.5665,27.5035,27.5114,23912.0
2016-01-20 12:45:00,34.93,34.98,34.89,34.94,49307.0,27.5114,27.5508,27.4799,27.5193,49307.0
2016-01-20 12:50:00,34.94,35.06,34.91,35.05,191143.0,27.5193,27.6138,27.4956,27.6059,191143.0
2016-01-20 12:55:00,35.04,35.2,35.03,35.2,122502.0,27.598,27.724,27.5901,27.724,122502.0
2016-01-20 13:00:00,35.2,35.34,35.16,35.28,406778.0,27.724,27.8343,27.6925,27.787,406778.0
2016-01-20 13:05:00,35.28,35.3,35.19,35.2,84211.0,27.787,27.8028,27.7162,27.724,84211.0
2016-01-20 13:10:00,35.21,35.22,35.12,35.12,64276.0,27.7319,27.7398,27.661,27.661,64276.0
2016-01-20 13:15:00,35.12,35.14,35.03,35.05,59682.0,27.661,27.6768,27.5901,27.6059,59682.0
2016-01-20 13:20:00,35.06,35.18,35.02,35.13,30025.0,27.6138,27.7083,27.5823,27.6689,30025.0
2016-01-20 13:25:00,35.14,35.17,35.07,35.14,45524.0,27.6768,27.7004,27.6216,27.6768,45524.0
2016-01-20 13:30:00,35.14,35.22,35.14,35.19,33897.0,27.6768,27.7398,27.6768,27.7162,33897.0
2016-01-20 13:35:00,35.18,35.25,35.14,35.23,70189.0,27.7083,27.7634,27.6768,27.7477,70189.0
2016-01-20 13:40:00,35.24,35.4,35.23,35.4,269237.0,27.7555,27.8816,27.7477,27.8816,269237.0
2016-01-20 13:45:00,35.4,35.47,35.37,35.45,61316.0,27.8816,27.9367,27.8579,27.9209,61316.0
2016-01-20 13:50:00,35.44,35.52,35.41,35.48,273876.0,27.9131,27.9761,27.8894,27.9446,273876.0
2016-01-20 13:55:00,35.48,35.49,35.42,35.43,84711.0,27.9446,27.9524,27.8973,27.9052,84711.0
2016-01-20 14:00:00,35.43,35.44,35.29,35.31,78875.0,27.9052,27.9131,27.7949,27.8107,78875.0
2016-01-20 14:05:00,35.32,35.45,35.32,35.43,44457.0,27.8185,27.9209,27.8185,27.9052,44457.0
2016-01-20 14:10:00,35.43,35.59,35.43,35.49,126096.0,27.9052,28.0312,27.9052,27.9524,126096.0
2016-01-20 14:15:00,35.49,35.57,35.43,35.52,70618.0,27.9524,28.0155,27.9052,27.9761,70618.0
2016-01-20 14:20:00,35.52,35.57,35.45,35.53,64406.0,27.9761,28.0155,27.9209,27.9839,64406.0
2016-01-20 14:25:00,35.53,35.56,35.46,35.5,238447.0,27.9839,28.0076,27.9288,27.9603,238447.0
2016-01-20 14:30:00,35.5,35.52,35.34,35.4,233447.0,27.9603,27.9761,27.8343,27.8816,233447.0
2016-01-20 14:35:00,35.41,35.48,35.38,35.48,86849.0,27.8894,27.9446,27.8658,27.9446,86849.0
2016-01-20 14:40:00,35.48,35.51,35.44,35.46,42112.0,27.9446,27.9682,27.9131,27.9288,42112.0
2016-01-20 14:45:00,35.46,35.51,35.43,35.48,48507.0,27.9288,27.9682,27.9052,27.9446,48507.0
2016-01-20 14:50:00,35.49,35.6,35.48,35.58,59660.0,27.9524,28.0391,27.9446,28.0233,59660.0
2016-01-20 14:55:00,35.6,35.71,35.6,35.64,131223.0,28.0391,28.1257,28.0391,28.0706,131223.0
2016-01-20 15:00:00,35.63,35.73,35.58,35.73,39235.0,28.0627,28.1415,28.0233,28.1415,39235.0
2016-01-20 15:05:00,35.73,35.8,35.68,35.71,153509.0,28.1415,28.1966,28.1021,28.1257,153509.0
2016-01-20 15:10:00,35.7,35.8,35.7,35.79,34250.0,28.1178,28.1966,28.1178,28.1887,34250.0
2016-01-20 15:15:00,35.8,36.02,35.79,35.98,314857.0,28.1966,28.3699,28.1887,28.3384,314857.0
2016-01-20 15:20:00,35.98,36.12,35.98,36.1,97856.0,28.3384,28.4486,28.3384,28.4329,97856.0
2016-01-20 15:25:00,36.1,36.2,36.05,36.19,181978.0,28.4329,28.5116,28.3935,28.5038,181978.0
2016-01-20 15:30:00,36.19,36.25,36.12,36.12,292563.0,28.5038,28.551,28.4486,28.4486,292563.0
2016-01-20 15:35:00,36.11,36.16,36.08,36.15,553128.0,28.4408,28.4801,28.4171,28.4723,553128.0
2016-01-20 15:40:00,36.15,36.15,35.94,36.0,469722.0,28.4723,28.4723,28.3069,28.3541,469722.0
2016-01-20 15:45:00,35.99,36.0,35.82,35.88,551178.0,28.3463,28.3541,28.2124,28.2596,551178.0
2016-01-20 15:50:00,35.89,35.94,35.85,35.92,120216.0,28.2675,28.3069,28.236,28.2911,120216.0
2016-01-20 15:55:00,35.92,35.92,35.83,35.84,357122.0,28.2911,28.2911,28.2202,28.2281,357122.0
2016-01-21 09:30:00,35.93,36.0,35.75,35.93,103217.0,28.299,28.3541,28.1572,28.299,103217.0
2016-01-21 09:35:00,35.93,36.12,35.83,35.83,102638.0,28.299,28.4486,28.2202,28.2202,102638.0
2016-01-21 09:40:00,35.85,35.96,35.71,35.77,131450.0,28.236,28.3226,28.1257,28.173,131450.0
2016-01-21 09:45:00,35.77,35.77,35.54,35.58,64166.0,28.173,28.173,27.9918,28.0233,64166.0
2016-01-21 09:50:00,35.58,35.64,35.52,35.63,43176.0,28.0233,28.0706,27.9761,28.0627,43176.0
2016-01-21 09:55:00,35.64,35.78,35.64,35.68,55939.0,28.0706,28.1809,28.0706,28.1021,55939.0
2016-01-21 10:00:00,35.67,35.79,35.64,35.76,69898.0,28.0942,28.1887,28.0706,28.1651,69898.0
2016-01-21 10:05:00,35.76,35.82,35.74,35.8,42674.0,28.1651,28.2124,28.1493,28.1966,42674.0
2016-01-21 10:10:00,35.81,35.99,35.81,35.98,242253.0,28.2045,28.3463,28.2045,28.3384,242253.0
2016-01-21 10:15:00,35.98,36.07,35.96,35.99,191253.0,28.3384,28.4093,28.3226,28.3463,191253.0
2016-01-21 10:20:00,36.0,36.07,35.89,35.92,73439.0,28.3541,28.4093,28.2675,28.2911,73439.0
2016-01-21 10:25:00,35.96,36.07,35.9,36.07,55898.0,28.3226,28.4093,28.2754,28.4093,55898.0
2016-01-21 10:30:00,36.07,36.14,35.97,36.14,40764.0,28.4093,28.4644,28.3305,28.4644,40764.0
2016-01-21 10:35:00,36.16,36.18,36.05,36.1,57877.0,28.4801,28.4959,28.3935,28.4329,57877.0
2016-01-21 10:40:00,36.09,36.19,36.07,36.16,27587.0,28.425,28.5038,28.4093,28.4801,27587.0
2016-01-21 10:45:00,36.14,36.24,36.11,36.14,235202.0,28.4644,28.5432,28.4408,28.4644,235202.0
2016-01-21 10:50:00,36.14,36.17,36.02,36.04,88493.0,28.4644,28.488,28.3699,28.3856,88493.0
2016-01-21 10:55:00,36.03,36.06,35.84,35.84,21845.0,28.3778,28.4014,28.2281,28.2281,21845.0
2016-01-21 11:00:00,35.85,35.97,35.77,35.97,86143.0,28.236,28.3305,28.173,28.3305,86143.0
2016-01-21 11:05:00,35.97,36.02,35.91,35.95,58606.0,28.3305,28.3699,28.2832,28.3147,58606.0
2016-01-21 11:10:00,35.97,36.02,35.92,35.95,43634.0,28.3305,28.3699,28.2911,28.3147,43634.0
2016-01-21 11:15:00,35.96,35.98,35.89,35.93,32640.0,28.3226,28.3384,28.2675,28.299,32640.0
2016-01-21 11:20:00,35.93,35.95,35.82,35.83,33676.0,28.299,28.3147,28.2124,28.2202,33676.0
2016-01-21 11:25:00,35.83,35.88,35.79,35.82,46447.0,28.2202,28.2596,28.1887,28.2124,46447.0
2016-01-21 11:30:00,35.83,35.88,35.81,35.87,87575.0,28.2202,28.2596,28.2045,28.2517,87575.0
2016-01-21 11:35:00,35.89,36.0,35.87,35.99,27799.0,28.2675,28.3541,28.2517,28.3463,27799.0
2016-01-21 11:40:00,35.99,35.99,35.87,35.88,19918.0,28.3463,28.3463,28.2517,28.2596,19918.0
2016-01-21 11:45:00,35.89,36.04,35.88,36.04,23863.0,28.2675,28.3856,28.2596,28.3856,23863.0
2016-01-21 11:50:00,36.04,36.11,36.01,36.06,40868.0,28.3856,28.4408,28.362,28.4014,40868.0
2016-01-21 11:55:00,36.06,36.19,36.05,36.14,50209.0,28.4014,28.5038,28.3935,28.4644,50209.0
2016-01-21 12:00:00,36.15,36.28,36.15,36.26,28729.0,28.4723,28.5747,28.4723,28.5589,28729.0
2016-01-21 12:05:00,36.26,36.28,36.19,36.19,64662.0,28.5589,28.5747,28.5038,28.5038,64662.0
2016-01-21 12:10:00,36.19,36.2,36.1,36.1,22432.0,28.5038,28.5116,28.4329,28.4329,22432.0
2016-01-21 12:15:00,36.11,36.18,36.08,36.09,44180.0,28.4408,28.4959,28.4171,28.425,44180.0
2016-01-21 12:20:00,36.08,36.1,35.99,36.03,23388.0,28.4171,28.4329,28.3463,28.3778,23388.0
2016-01-21 12:25:00,36.04,36.13,36.04,36.11,33734.0,28.3856,28.4565,28.3856,28.4408,33734.0
2016-01-21 12:30:00,36.12,36.16,36.05,36.06,41291.0,28.4486,28.4801,28.3935,28.4014,41291.0
2016-01-21 12:35:00,36.07,36.12,36.07,36.07,23411.0,28.4093,28.4486,28.4093,28.4093,23411.0
2016-01-21 12:40:00,36.07,36.11,36.01,36.04,18882.0,28.4093,28.4408,28.362,28.3856,18882.0
2016-01-21 12:45:00,36.03,36.03,35.96,35.98,44013.0,28.3778,28.3778,28.3226,28.3384,44013.0
2016-01-21 12:50:00,35.97,36.01,35.94,35.96,47626.0,28.3305,28.362,28.3069,28.3226,47626.0
2016-01-21 12:55:00,35.95,35.96,35.86,35.96,53866.0,28.3147,28.3226,28.2439,28.3226,53866.0
2016-01-21 13:00:00,35.96,36.03,35.96,36.0,34821.0,28.3226,28.3778,28.3226,28.3541,34821.0
2016-01-21 13:05:00,36.01,36.03,35.97,36.0,114264.0,28.362,28.3778,28.3305,28.3541,114264.0
2016-01-21 13:10:00,36.0,36.0,35.87,35.87,101359.0,28.3541,28.3541,28.2517,28.2517,101359.0
2016-01-21 13:15:00,35.86,35.9,35.81,35.83,55062.0,28.2439,28.2754,28.2045,28.2202,55062.0
2016-01-21 13:20:00,35.83,35.84,35.66,35.69,97711.0,28.2202,28.2281,28.0863,28.11,97711.0
2016-01-21 13:25:00,35.69,35.73,35.65,35.65,26991.0,28.11,28.1415,28.0785,28.0785,26991.0
2016-01-21 13:30:00,35.65,35.69,35.54,35.55,49889.0,28.0785,28.11,27.9918,27.9997,49889.0
2016-01-21 13:35:00,35.57,35.65,35.53,35.64,268203.0,28.0155,28.0785,27.9839,28.0706,268203.0
2016-01-21 13:40:00,35.65,35.67,35.62,35.62,291735.0,28.0785,28.0942,28.0548,28.0548,291735.0
2016-01-21 13:45:00,35.62,35.71,35.6,35.69,334621.0,28.0548,28.1257,28.0391,28.11,334621.0
2016-01-21 13:50:00,35.7,35.7,35.53,35.57,112346.0,28.1178,28.1178,27.9839,28.0155,112346.0
2016-01-21 13:55:00,35.59,35.64,35.54,35.56,94806.0,28.0312,28.0706,27.9918,28.0076,94806.0
2016-01-21 14:00:00,35.57,35.62,35.51,35.55,39129.0,28.0155,28.0548,27.9682,27.9997,39129.0
2016-01-21 14:05:00,35.55,35.57,35.51,35.52,28451.0,27.9997,28.0155,27.9682,27.9761,28451.0
2016-01-21 14:10:00,35.51,35.51,35.31,35.32,62270.0,27.9682,27.9682,27.8107,27.8185,62270.0
2016-01-21 14:15:00,35.33,35.35,35.29,35.31,29624.0,27.8264,27.8422,27.7949,27.8107,29624.0
2016-01-21 14:20:00,35.32,35.39,35.3,35.34,164849.0,27.8185,27.8737,27.8028,27.8343,164849.0
2016-01-21 14:25:00,35.33,35.41,35.28,35.41,114140.0,27.8264,27.8894,27.787,27.8894,114140.0
2016-01-21 14:30:00,35.42,35.53,35.42,35.44,59480.0,27.8973,27.9839,27.8973,27.9131,59480.0
2016-01-21 14:35:00,35.45,35.49,35.44,35.44,67621.0,27.9209,27.9524,27.9131,27.9131,67621.0
2016-01-21 14:40:00,35.45,35.52,35.43,35.44,98657.0,27.9209,27.9761,27.9052,27.9131,98657.0
2016-01-21 14:45:00,35.45,35.45,35.31,35.32,62634.0,27.9209,27.9209,27.8107,27.8185,62634.0
2016-01-21 14:50:00,35.33,35.47,35.32,35.46,69570.0,27.8264,27.9367,27.8185,27.9288,69570.0
2016-01-21 14:55:00,35.45,35.57,35.45,35.54,91781.0,27.9209,28.0155,27.9209,27.9918,91781.0
2016-01-21 15:00:00,35.54,35.55,35.47,35.48,115118.0,27.9918,27.9997,27.9367,27.9446,115118.0
2016-01-21 15:05:00,35.48,35.5,35.34,35.38,89854.0,27.9446,27.9603,27.8343,27.8658,89854.0
2016-01-21 15:10:00,35.38,35.47,35.36,35.45,143591.0,27.8658,27.9367,27.8501,27.9209,143591.0
2016-01-21 15:15:00,35.45,35.46,35.36,35.41,71014.0,27.9209,27.9288,27.8501,27.8894,71014.0
2016-01-21 15:20:00,35.41,35.46,35.35,35.45,80858.0,27.8894,27.9288,27.8422,27.9209,80858.0
2016-01-21 15:25:00,35.45,35.48,35.33,35.34,249770.0,27.9209,27.9446,27.8264,27.8343,249770.0
2016-01-21 15:30:00,35.34,35.49,35.33,35.49,161453.0,27.8343,27.9524,27.8264,27.9524,161453.0
2016-01-21 15:35:00,35.5,35.54,35.46,35.54,106719.0,27.9603,27.9918,27.9288,27.9918,106719.0
2016-01-21 15:40:00,35.53,35.55,35.46,35.52,287508.0,27.9839,27.9997,27.9288,27.9761,287508.0
2016-01-21 15:45:00,35.52,35.52,35.42,35.44,63151.0,27.9761,27.9761,27.8973,27.9131,63151.0
2016-01-21 15:50:00,35.44,35.44,35.38,35.4,218261.0,27.9131,27.9131,27.8658,27.8816,218261.0
2016-01-21 15:55:00,35.4,35.41,35.29,35.3,146821.0,27.8816,27.8894,27.7949,27.8028,146821.0
2016-01-22 09:30:00,35.78,36.0,35.77,35.91,291678.0,28.1809,28.3541,28.173,28.2832,291678.0
2016-01-22 09:35:00,35.91,35.92,35.46,35.54,91932.0,28.2832,28.2911,27.9288,27.9918,91932.0
2016-01-22 09:40:00,35.55,35.71,35.49,35.7,274289.0,27.9997,28.1257,27.9524,28.1178,274289.0
2016-01-22 09:45:00,35.68,35.71,35.6,35.68,148936.0,28.1021,28.1257,28.0391,28.1021,148936.0
2016-01-22 09:50:00,35.68,35.74,35.66,35.73,87237.0,28.1021,28.1493,28.0863,28.1415,87237.0
2016-01-22 09:55:00,35.73,35.89,35.7,35.85,58637.0,28.1415,28.2675,28.1178,28.236,58637.0
2016-01-22 10:00:00,35.87,35.91,35.78,35.82,94099.0,28.2517,28.2832,28.1809,28.2124,94099.0
2016-01-22 10:05:00,35.82,35.83,35.74,35.79,71253.0,28.2124,28.2202,28.1493,28.1887,71253.0
2016-01-22 10:10:00,35.79,35.92,35.79,35.92,293608.0,28.1887,28.2911,28.1887,28.2911,293608.0
2016-01-22 10:15:00,35.92,35.93,35.8,35.87,430229.0,28.2911,28.299,28.1966,28.2517,430229.0
2016-01-22 10:20:00,35.86,35.9,35.8,35.87,231294.0,28.2439,28.2754,28.1966,28.2517,231294.0
2016-01-22 10:25:00,35.86,35.91,35.82,35.83,179817.0,28.2439,28.2832,28.2124,28.2202,179817.0
2016-01-22 10:30:00,35.83,35.88,35.79,35.83,56884.0,28.2202,28.2596,28.1887,28.2202,56884.0
2016-01-22 10:35:00,35.81,35.87,35.78,35.85,97887.0,28.2045,28.2517,28.1809,28.236,97887.0
2016-01-22 10:40:00,35.85,35.9,35.77,35.8,109455.0,28.236,28.2754,28.173,28.1966,109455.0
2016-01-22 10:45:00,35.8,35.84,35.76,35.76,99052.0,28.1966,28.2281,28.1651,28.1651,99052.0
2016-01-22 10:50:00,35.75,35.79,35.72,35.77,106103.0,28.1572,28.1887,28.1336,28.173,106103.0
2016-01-22 10:55:00,35.76,35.79,35.74,35.74,48541.0,28.1651,28.1887,28.1493,28.1493,48541.0
2016-01-22 11:00:00,35.74,35.81,35.72,35.72,90958.0,28.1493,28.2045,28.1336,28.1336,90958.0
2016-01-22 11:05:00,35.71,35.76,35.68,35.68,43799.0,28.1257,28.1651,28.1021,28.1021,43799.0
2016-01-22 11:10:00,35.68,35.73,35.64,35.73,57834.0,28.1021,28.1415,28.0706,28.1415,57834.0
2016-01-22 11:15:00,35.72,35.8,35.67,35.75,75915.0,28.1336,28.1966,28.0942,28.1572,75915.0
2016-01-22 11:20:00,35.75,35.81,35.74,35.74,126020.0,28.1572,28.2045,28.1493,28.1493,126020.0
2016-01-22 11:25:00,35.75,35.76,35.7,35.73,70268.0,28.1572,28.1651,28.1178,28.1415,70268.0
2016-01-22 11:30:00,35.73,35.75,35.67,35.69,33233.0,28.1415,28.1572,28.0942,28.11,33233.0
2016-01-22 11:35:00,35.69,35.73,35.65,35.67,60360.0,28.11,28.1415,28.0785,28.0942,60360.0
2016-01-22 11:40:00,35.67,35.7,35.64,35.67,38357.0,28.0942,28.1178,28.0706,28.0942,38357.0
2016-01-22 11:45:00,35.66,35.68,35.55,35.57,33662.0,28.0863,28.1021,27.9997,28.0155,33662.0
2016-01-22 11:50:00,35.57,35.65,35.55,35.61,70443.0,28.0155,28.0785,27.9997,28.047,70443.0
2016-01-22 11:55:00,35.61,35.62,35.56,35.56,24928.0,28.047,28.0548,28.0076,28.0076,24928.0
2016-01-22 12:00:00,35.56,35.63,35.56,35.6,31090.0,28.0076,28.0627,28.0076,28.0391,31090.0
2016-01-22 12:05:00,35.61,35.69,35.61,35.68,20225.0,28.047,28.11,28.047,28.1021,20225.0
2016-01-22 12:10:00,35.68,35.74,35.64,35.71,38261.0,28.1021,28.1493,28.0706,28.1257,38261.0
2016-01-22 12:15:00,35.72,35.74,35.67,35.7,26339.0,28.1336,28.1493,28.0942,28.1178,26339.0
2016-01-22 12:20:00,35.7,35.76,35.7,35.75,32248.0,28.1178,28.1651,28.1178,28.1572,32248.0
2016-01-22 12:25:00,35.76,35.78,35.7,35.75,31995.0,28.1651,28.1809,28.1178,28.1572,31995.0
2016-01-22 12:30:00,35.76,35.8,35.72,35.78,16300.0,28.1651,28.1966,28.1336,28.1809,16300.0
2016-01-22 12:35:00,35.79,35.84,35.77,35.84,125820.0,28.1887,28.2281,28.173,28.2281,125820.0
2016-01-22 12:40:00,35.84,35.84,35.78,35.8,45571.0,28.2281,28.2281,28.1809,28.1966,45571.0
2016-01-22 12:45:00,35.8,35.8,35.77,35.8,30147.0,28.1966,28.1966,28.173,28.1966,30147.0
2016-01-22 12:50:00,35.79,35.82,35.79,35.81,152210.0,28.1887,28.2124,28.1887,28.2045,152210.0
2016-01-22 12:55:00,35.8,35.86,35.8,35.84,27632.0,28.1966,28.2439,28.1966,28.2281,27632.0
2016-01-22 13:00:00,35.84,35.85,35.8,35.81,37941.0,28.2281,28.236,28.1966,28.2045,37941.0
2016-01-22 13:05:00,35.81,35.82,35.73,35.73,15991.0,28.2045,28.2124,28.1415,28.1415,15991.0
2016-01-22 13:10:00,35.73,35.79,35.73,35.79,23781.0,28.1415,28.1887,28.1415,28.1887,23781.0
2016-01-22 13:15:00,35.79,35.8,35.78,35.8,7500.0,28.1887,28.1966,28.1809,28.1966,7500.0
2016-01-22 13:20:00,35.81,35.85,35.81,35.83,105188.0,28.2045,28.236,28.2045,28.2202,105188.0
2016-01-22 13:25:00,35.83,35.85,35.79,35.8,53307.0,28.2202,28.236,28.1887,28.1966,53307.0
2016-01-22 13:30:00,35.8,35.85,35.8,35.81,13661.0,28.1966,28.236,28.1966,28.2045,13661.0
2016-01-22 13:35:00,35.82,35.83,35.78,35.8,40011.0,28.2124,28.2202,28.1809,28.1966,40011.0
2016-01-22 13:40:00,35.79,35.86,35.79,35.85,68291.0,28.1887,28.2439,28.1887,28.236,68291.0
2016-01-22 13:45:00,35.85,35.9,35.84,35.9,50147.0,28.236,28.2754,28.2281,28.2754,50147.0
2016-01-22 13:50:00,35.9,35.9,35.85,35.89,66442.0,28.2754,28.2754,28.236,28.2675,66442.0
2016-01-22 13:55:00,35.9,35.9,35.86,35.9,51536.0,28.2754,28.2754,28.2439,28.2754,51536.0
2016-01-22 14:00:00,35.9,35.9,35.86,35.89,25108.0,28.2754,28.2754,28.2439,28.2675,25108.0
2016-01-22 14:05:00,35.88,35.92,35.86,35.91,18444.0,28.2596,28.2911,28.2439,28.2832,18444.0
2016-01-22 14:10:00,35.91,35.96,35.91,35.95,25681.0,28.2832,28.3226,28.2832,28.3147,25681.0
2016-01-22 14:15:00,35.95,35.96,35.9,35.92,33886.0,28.3147,28.3226,28.2754,28.2911,33886.0
2016-01-22 14:20:00,35.92,35.93,35.83,35.84,20487.0,28.2911,28.299,28.2202,28.2281,20487.0
2016-01-22 14:25:00,35.84,35.87,35.79,35.79,51220.0,28.2281,28.2517,28.1887,28.1887,51220.0
2016-01-22 14:30:00,35.8,35.83,35.75,35.8,64139.0,28.1966,28.2202,28.1572,28.1966,64139.0
2016-01-22 14:35:00,35.79,35.83,35.72,35.74,67316.0,28.1887,28.2202,28.1336,28.1493,67316.0
2016-01-22 14:40:00,35.74,35.76,35.71,35.73,117030.0,28.1493,28.1651,28.1257,28.1415,117030.0
2016-01-22 14:45:00,35.74,35.78,35.72,35.76,51011.0,28.1493,28.1809,28.1336,28.1651,51011.0
2016-01-22 14:50:00,35.77,35.81,35.74,35.8,38178.0,28.173,28.2045,28.1493,28.1966,38178.0
2016-01-22 14:55:00,35.8,35.85,35.8,35.85,56212.0,28.1966,28.236,28.1966,28.236,56212.0
2016-01-22 15:00:00,35.84,35.86,35.75,35.76,371496.0,28.2281,28.2439,28.1572,28.1651,371496.0
2016-01-22 15:05:00,35.76,35.76,35.67,35.68,216023.0,28.1651,28.1651,28.0942,28.1021,216023.0
2016-01-22 15:10:00,35.68,35.72,35.67,35.71,48644.0,28.1021,28.1336,28.0942,28.1257,48644.0
2016-01-22 15:15:00,35.71,35.74,35.69,35.69,102290.0,28.1257,28.1493,28.11,28.11,102290.0
2016-01-22 15:20:00,35.69,35.72,35.67,35.67,220919.0,28.11,28.1336,28.0942,28.0942,220919.0
2016-01-22 15:25:00,35.67,35.68,35.61,35.65,462636.0,28.0942,28.1021,28.047,28.0785,462636.0
2016-01-22 15:30:00,35.64,35.67,35.61,35.66,93351.0,28.0706,28.0942,28.047,28.0863,93351.0
2016-01-22 15:35:00,35.65,35.72,35.65,35.7,69918.0,28.0785,28.1336,28.0785,28.1178,69918.0
2016-01-22 15:40:00,35.7,35.73,35.67,35.72,258632.0,28.1178,28.1415,28.0942,28.1336,258632.0
2016-01-22 15:45:00,35.72,35.77,35.71,35.77,261424.0,28.1336,28.173,28.1257,28.173,261424.0
2016-01-22 15:50:00,35.76,35.79,35.74,35.75,292990.0,28.1651,28.1887,28.1493,28.1572,292990.0
2016-01-22 15:55:00,35.75,35.76,35.72,35.75,737435.0,28.1572,28.1651,28.1336,28.1572,737435.0
2016-01-25 09:30:00,35.56,35.62,35.51,35.52,139170.0,28.0076,28.0548,27.9682,27.9761,139170.0
2016-01-25 09:35:00,35.53,35.59,35.38,35.42,188652.0,27.9839,28.0312,27.8658,27.8973,188652.0
2016-01-25 09:40:00,35.43,35.43,35.25,35.3,152578.0,27.9052,27.9052,27.7634,27.8028,152578.0
2016-01-25 09:45:00,35.3,35.3,35.18,35.25,101457.0,27.8028,27.8028,27.7083,27.7634,101457.0
2016-01-25 09:50:00,35.25,35.33,35.23,35.32,42153.0,27.7634,27.8264,27.7477,27.8185,42153.0
2016-01-25 09:55:00,35.32,35.33,35.18,35.25,83648.0,27.8185,27.8264,27.7083,27.7634,83648.0
2016-01-25 10:00:00,35.24,35.39,35.2,35.38,73525.0,27.7555,27.8737,27.724,27.8658,73525.0
2016-01-25 10:05:00,35.39,35.39,35.25,35.25,47394.0,27.8737,27.8737,27.7634,27.7634,47394.0
2016-01-25 10:10:00,35.24,35.25,35.15,35.16,99924.0,27.7555,27.7634,27.6847,27.6925,99924.0
2016-01-25 10:15:00,35.15,35.24,35.13,35.16,61999.0,27.6847,27.7555,27.6689,27.6925,61999.0
2016-01-25 10:20:00,35.16,35.26,35.11,35.26,88456.0,27.6925,27.7713,27.6531,27.7713,88456.0
2016-01-25 10:25:00,35.28,35.28,35.2,35.21,35257.0,27.787,27.787,27.724,27.7319,35257.0
2016-01-25 10:30:00,35.2,35.25,35.15,35.2,82246.0,27.724,27.7634,27.6847,27.724,82246.0
2016-01-25 10:35:00,35.19,35.19,35.08,35.11,95247.0,27.7162,27.7162,27.6295,27.6531,95247.0
2016-01-25 10:40:00,35.11,35.11,35.01,35.04,144852.0,27.6531,27.6531,27.5744,27.598,144852.0
2016-01-25 10:45:00,35.04,35.05,34.97,34.99,336812.0,27.598,27.6059,27.5429,27.5586,336812.0
2016-01-25 10:50:00,34.98,35.01,34.96,34.97,236157.0,27.5508,27.5744,27.535,27.5429,236157.0
2016-01-25 10:55:00,34.96,35.0,34.93,34.94,39492.0,27.535,27.5665,27.5114,27.5193,39492.0
2016-01-25 11:00:00,34.93,34.94,34.84,34.9,147923.0,27.5114,27.5193,27.4405,27.4878,147923.0
2016-01-25 11:05:00,34.9,34.91,34.82,34.86,146887.0,27.4878,27.4956,27.4247,27.4562,146887.0
2016-01-25 11:10:00,34.86,34.87,34.73,34.77,375946.0,27.4562,27.4641,27.3539,27.3854,375946.0
2016-01-25 11:15:00,34.77,34.77,34.7,34.75,134965.0,27.3854,27.3854,27.3302,27.3696,134965.0
2016-01-25 11:20:00,34.75,34.86,34.74,34.86,95578.0,27.3696,27.4562,27.3617,27.4562,95578.0
2016-01-25 11:25:00,34.87,34.94,34.85,34.94,50231.0,27.4641,27.5193,27.4484,27.5193,50231.0
2016-01-25 11:30:00,34.93,34.93,34.86,34.89,102833.0,27.5114,27.5114,27.4562,27.4799,102833.0
2016-01-25 11:35:00,34.88,34.89,34.85,34.89,41624.0,27.472,27.4799,27.4484,27.4799,41624.0
2016-01-25 11:40:00,34.88,34.89,34.77,34.78,59281.0,27.472,27.4799,27.3854,27.3932,59281.0
2016-01-25 11:45:00,34.78,34.83,34.75,34.77,311322.0,27.3932,27.4326,27.3696,27.3854,311322.0
2016-01-25 11:50:00,34.77,34.83,34.75,34.79,209579.0,27.3854,27.4326,27.3696,27.4011,209579.0
2016-01-25 11:55:00,34.79,34.8,34.74,34.74,29353.0,27.4011,27.409,27.3617,27.3617,29353.0
2016-01-25 12:00:00,34.73,34.77,34.72,34.76,82345.0,27.3539,27.3854,27.346,27.3775,82345.0
2016-01-25 12:05:00,34.77,34.77,34.73,34.75,34349.0,27.3854,27.3854,27.3539,27.3696,34349.0
2016-01-25 12:10:00,34.74,34.75,34.67,34.69,98993.0,27.3617,27.3696,27.3066,27.3224,98993.0
2016-01-25 12:15:00,34.68,34.78,34.68,34.75,356189.0,27.3145,27.3932,27.3145,27.3696,356189.0
2016-01-25 12:20:00,34.75,34.8,34.72,34.79,127139.0,27.3696,27.409,27.346,27.4011,127139.0
2016-01-25 12:25:00,34.79,34.84,34.78,34.8,207275.0,27.4011,27.4405,27.3932,27.409,207275.0
2016-01-25 12:30:00,34.8,34.84,34.78,34.79,281170.0,27.409,27.4405,27.3932,27.4011,281170.0
2016-01-25 12:35:00,34.79,34.81,34.77,34.81,122407.0,27.4011,27.4169,27.3854,27.4169,122407.0
2016-01-25 12:40:00,34.82,34.84,34.76,34.77,343725.0,27.4247,27.4405,27.3775,27.3854,343725.0
2016-01-25 12:45:00,34.77,34.77,34.71,34.72,200460.0,27.3854,27.3854,27.3381,27.346,200460.0
2016-01-25 12:50:00,34.72,34.74,34.7,34.73,67496.0,27.346,27.3617,27.3302,27.3539,67496.0
2016-01-25 12:55:00,34.73,34.78,34.72,34.78,21870.0,27.3539,27.3932,27.346,27.3932,21870.0
2016-01-25 13:00:00,34.78,34.89,34.78,34.89,44121.0,27.3932,27.4799,27.3932,27.4799,44121.0
2016-01-25 13:05:00,34.89,34.93,34.85,34.88,59754.0,27.4799,27.5114,27.4484,27.472,59754.0
2016-01-25 13:10:00,34.87,34.87,34.78,34.78,275546.0,27.4641,27.4641,27.3932,27.3932,275546.0
2016-01-25 13:15:00,34.77,34.82,34.74,34.82,267345.0,27.3854,27.4247,27.3617,27.4247,267345.0
2016-01-25 13:20:00,34.81,34.89,34.81,34.84,77689.0,27.4169,27.4799,27.4169,27.4405,77689.0
2016-01-25 13:25:00,34.84,34.86,34.8,34.86,52888.0,27.4405,27.4562,27.409,27.4562,52888.0
2016-01-25 13:30:00,34.86,34.86,34.8,34.81,27412.0,27.4562,27.4562,27.409,27.4169,27412.0
2016-01-25 13:35:00,34.81,34.83,34.77,34.81,32716.0,27.4169,27.4326,27.3854,27.4169,32716.0
2016-01-25 13:40:00,34.81,34.84,34.81,34.84,66612.0,27.4169,27.4405,27.4169,27.4405,66612.0
2016-01-25 13:45:00,34.82,34.82,34.74,34.75,97297.0,27.4247,27.4247,27.3617,27.3696,97297.0
2016-01-25 13:50:00,34.75,34.76,34.69,34.71,283622.0,27.3696,27.3775,27.3224,27.3381,283622.0
2016-01-25 13:55:00,34.71,34.74,34.68,34.7,61584.0,27.3381,27.3617,27.3145,27.3302,61584.0
2016-01-25 14:00:00,34.68,34.7,34.63,34.7,89223.0,27.3145,27.3302,27.2751,27.3302,89223.0
2016-01-25 14:05:00,34.7,34.8,34.7,34.8,131073.0,27.3302,27.409,27.3302,27.409,131073.0
2016-01-25 14:10:00,34.8,34.8,34.75,34.78,47361.0,27.409,27.409,27.3696,27.3932,47361.0
2016-01-25 14:15:00,34.79,34.84,34.79,34.84,48496.0,27.4011,27.4405,27.4011,27.4405,48496.0
2016-01-25 14:20:00,34.85,34.85,34.74,34.76,63551.0,27.4484,27.4484,27.3617,27.3775,63551.0
2016-01-25 14:25:00,34.76,34.77,34.73,34.76,233230.0,27.3775,27.3854,27.3539,27.3775,233230.0
2016-01-25 14:30:00,34.77,34.79,34.7,34.73,200554.0,27.3854,27.4011,27.3302,27.3539,200554.0
2016-01-25 14:35:00,34.72,34.73,34.66,34.67,49732.0,27.346,27.3539,27.2987,27.3066,49732.0
2016-01-25 14:40:00,34.67,34.67,34.57,34.57,53654.0,27.3066,27.3066,27.2278,27.2278,53654.0
2016-01-25 14:45:00,34.57,34.59,34.51,34.52,142358.0,27.2278,27.2436,27.1806,27.1885,142358.0
2016-01-25 14:50:00,34.51,34.51,34.48,34.5,44371.0,27.1806,27.1806,27.157,27.1727,44371.0
2016-01-25 14:55:00,34.5,34.54,34.49,34.51,70102.0,27.1727,27.2042,27.1648,27.1806,70102.0
2016-01-25 15:00:00,34.5,34.58,34.5,34.54,67351.0,27.1727,27.2357,27.1727,27.2042,67351.0
2016-01-25 15:05:00,34.53,34.54,34.42,34.43,103901.0,27.1963,27.2042,27.1097,27.1176,103901.0
2016-01-25 15:10:00,34.42,34.43,34.34,34.34,150673.0,27.1097,27.1176,27.0467,27.0467,150673.0
2016-01-25 15:15:00,34.34,34.39,34.34,34.39,158649.0,27.0467,27.0861,27.0467,27.0861,158649.0
2016-01-25 15:20:00,34.39,34.39,34.29,34.29,145024.0,27.0861,27.0861,27.0073,27.0073,145024.0
2016-01-25 15:25:00,34.3,34.38,34.29,34.34,154552.0,27.0152,27.0782,27.0073,27.0467,154552.0
2016-01-25 15:30:00,34.33,34.38,34.3,34.3,183850.0,27.0388,27.0782,27.0152,27.0152,183850.0
2016-01-25 15:35:00,34.3,34.31,34.21,34.26,515718.0,27.0152,27.0231,26.9443,26.9837,515718.0
2016-01-25 15:40:00,34.25,34.27,34.21,34.24,169636.0,26.9758,26.9916,26.9443,26.9679,169636.0
2016-01-25 15:45:00,34.24,34.27,34.22,34.27,181044.0,26.9679,26.9916,26.9522,26.9916,181044.0
2016-01-25 15:50:00,34.26,34.28,34.24,34.26,471371.0,26.9837,26.9994,26.9679,26.9837,471371.0
2016-01-25 15:55:00,34.25,34.27,34.22,34.26,790553.0,26.9758,26.9916,26.9522,26.9837,790553.0
2016-01-26 09:30:00,34.38,34.84,34.38,34.74,385794.0,27.0782,27.4405,27.0782,27.3617,385794.0
2016-01-26 09:35:00,34.75,34.76,34.56,34.57,455429.0,27.3696,27.3775,27.22,27.2278,455429.0
2016-01-26 09:40:00,34.57,34.62,34.48,34.61,391835.0,27.2278,27.2672,27.157,27.2593,391835.0
2016-01-26 09:45:00,34.61,34.61,34.45,34.48,319433.0,27.2593,27.2593,27.1333,27.157,319433.0
2016-01-26 09:50:00,34.49,34.68,34.47,34.66,94002.0,27.1648,27.3145,27.1491,27.2987,94002.0
2016-01-26 09:55:00,34.67,34.71,34.59,34.6,39117.0,27.3066,27.3381,27.2436,27.2515,39117.0
2016-01-26 10:00:00,34.62,34.79,34.61,34.78,105277.0,27.2672,27.4011,27.2593,27.3932,105277.0
2016-01-26 10:05:00,34.78,34.78,34.64,34.7,97260.0,27.3932,27.3932,27.283,27.3302,97260.0
2016-01-26 10:10:00,34.7,34.74,34.65,34.69,195305.0,27.3302,27.3617,27.2908,27.3224,195305.0
2016-01-26 10:15:00,34.69,34.76,34.66,34.73,276517.0,27.3224,27.3775,27.2987,27.3539,276517.0
2016-01-26 10:20:00,34.74,34.82,34.7,34.82,297166.0,27.3617,27.4247,27.3302,27.4247,297166.0
2016-01-26 10:25:00,34.82,34.89,34.77,34.77,70005.0,27.4247,27.4799,27.3854,27.3854,70005.0
2016-01-26 10:30:00,34.79,34.89,34.79,34.88,126803.0,27.4011,27.4799,27.4011,27.472,126803.0
2016-01-26 10:35:00,34.89,34.96,34.89,34.91,84654.0,27.4799,27.535,27.4799,27.4956,84654.0
2016-01-26 10:40:00,34.91,34.99,34.9,34.98,81104.0,27.4956,27.5586,27.4878,27.5508,81104.0
2016-01-26 10:45:00,34.99,35.03,34.95,34.95,446052.0,27.5586,27.5901,27.5271,27.5271,446052.0
2016-01-26 10:50:00,34.96,34.97,34.85,34.87,227043.0,27.535,27.5429,27.4484,27.4641,227043.0
2016-01-26 10:55:00,34.87,34.88,34.8,34.82,162483.0,27.4641,27.472,27.409,27.4247,162483.0
2016-01-26 11:00:00,34.82,34.87,34.8,34.85,38631.0,27.4247,27.4641,27.409,27.4484,38631.0
2016-01-26 11:05:00,34.86,34.86,34.77,34.8,218513.0,27.4562,27.4562,27.3854,27.409,218513.0
2016-01-26 11:10:00,34.79,34.88,34.78,34.88,154126.0,27.4011,27.472,27.3932,27.472,154126.0
2016-01-26 11:15:00,34.88,34.9,34.81,34.89,134305.0,27.472,27.4878,27.4169,27.4799,134305.0
2016-01-26 11:20:00,34.9,34.92,34.81,34.84,101768.0,27.4878,27.5035,27.4169,27.4405,101768.0
2016-01-26 11:25:00,34.84,34.84,34.75,34.81,68255.0,27.4405,27.4405,27.3696,27.4169,68255.0
2016-01-26 11:30:00,34.82,34.82,34.75,34.77,187264.0,27.4247,27.4247,27.3696,27.3854,187264.0
2016-01-26 11:35:00,34.77,34.79,34.67,34.7,360827.0,27.3854,27.4011,27.3066,27.3302,360827.0
2016-01-26 11:40:00,34.7,34.76,34.69,34.73,191551.0,27.3302,27.3775,27.3224,27.3539,191551.0
2016-01-26 11:45:00,34.72,34.82,34.72,34.81,444127.0,27.346,27.4247,27.346,27.4169,444127.0
2016-01-26 11:50:00,34.81,34.87,34.8,34.83,125695.0,27.4169,27.4641,27.409,27.4326,125695.0
2016-01-26 11:55:00,34.83,34.87,34.82,34.86,26122.0,27.4326,27.4641,27.4247,27.4562,26122.0
2016-01-26 12:00:00,34.86,34.97,34.86,34.97,113773.0,27.4562,27.5429,27.4562,27.5429,113773.0
2016-01-26 12:05:00,34.96,34.97,34.94,34.95,254865.0,27.535,27.5429,27.5193,27.5271,254865.0
2016-01-26 12:10:00,34.95,35.04,34.91,35.04,351028.0,27.5271,27.598,27.4956,27.598,351028.0
2016-01-26 12:15:00,35.03,35.14,35.03,35.12,60590.0,27.5901,27.6768,27.5901,27.661,60590.0
2016-01-26 12:20:00,35.13,35.14,35.09,35.13,174349.0,27.6689,27.6768,27.6374,27.6689,174349.0
2016-01-26 12:25:00,35.13,35.16,35.13,35.16,104918.0,27.6689,27.6925,27.6689,27.6925,104918.0
2016-01-26 12:30:00,35.16,35.24,35.14,35.23,383006.0,27.6925,27.7555,27.6768,27.7477,383006.0
2016-01-26 12:35:00,35.23,35.23,35.15,35.16,105134.0,27.7477,27.7477,27.6847,27.6925,105134.0
2016-01-26 12:40:00,35.17,35.19,35.15,35.18,23911.0,27.7004,27.7162,27.6847,27.7083,23911.0
2016-01-26 12:45:00,35.18,35.18,35.05,35.05,120130.0,27.7083,27.7083,27.6059,27.6059,120130.0
2016-01-26 12:50:00,35.06,35.09,35.05,35.07,22871.0,27.6138,27.6374,27.6059,27.6216,22871.0
2016-01-26 12:55:00,35.07,35.1,35.03,35.08,102482.0,27.6216,27.6453,27.5901,27.6295,102482.0
2016-01-26 13:00:00,35.08,35.1,35.08,35.08,151324.0,27.6295,27.6453,27.6295,27.6295,151324.0
2016-01-26 13:05:00,35.08,35.12,35.03,35.07,46939.0,27.6295,27.661,27.5901,27.6216,46939.0
2016-01-26 13:10:00,35.07,35.1,35.05,35.08,22795.0,27.6216,27.6453,27.6059,27.6295,22795.0
2016-01-26 13:15:00,35.09,35.14,35.08,35.13,125876.0,27.6374,27.6768,27.6295,27.6689,125876.0
2016-01-26 13:20:00,35.13,35.16,35.09,35.11,265313.0,27.6689,27.6925,27.6374,27.6531,265313.0
2016-01-26 13:25:00,35.11,35.11,35.02,35.02,327464.0,27.6531,27.6531,27.5823,27.5823,327464.0
2016-01-26 13:30:00,35.02,35.05,34.99,35.0,63936.0,27.5823,27.6059,27.5586,27.5665,63936.0
2016-01-26 13:35:00,35.01,35.05,34.99,35.04,23153.0,27.5744,27.6059,27.5586,27.598,23153.0
2016-01-26 13:40:00,35.04,35.1,35.03,35.03,75793.0,27.598,27.6453,27.5901,27.5901,75793.0
2016-01-26 13:45:00,35.03,35.1,35.02,35.1,94967.0,27.5901,27.6453,27.5823,27.6453,94967.0
2016-01-26 13:50:00,35.11,35.11,35.04,35.04,75859.0,27.6531,27.6531,27.598,27.598,75859.0
2016-01-26 13:55:00,35.05,35.05,35.01,35.02,82349.0,27.6059,27.6059,27.5744,27.5823,82349.0
2016-01-26 14:00:00,35.02,35.03,34.97,34.98,78274.0,27.5823,27.5901,27.5429,27.5508,78274.0
2016-01-26 14:05:00,34.98,35.05,34.97,35.04,48138.0,27.5508,27.6059,27.5429,27.598,48138.0
2016-01-26 14:10:00,35.03,35.04,35.0,35.02,47642.0,27.5901,27.598,27.5665,27.5823,47642.0
2016-01-26 14:15:00,35.02,35.08,35.01,35.06,30105.0,27.5823,27.6295,27.5744,27.6138,30105.0
2016-01-26 14:20:00,35.06,35.12,35.06,35.11,25429.0,27.6138,27.661,27.6138,27.6531,25429.0
2016-01-26 14:25:00,35.1,35.1,35.03,35.05,39042.0,27.6453,27.6453,27.5901,27.6059,39042.0
2016-01-26 14:30:00,35.05,35.08,35.02,35.06,28861.0,27.6059,27.6295,27.5823,27.6138,28861.0
2016-01-26 14:35:00,35.05,35.06,35.0,35.06,40491.0,27.6059,27.6138,27.5665,27.6138,40491.0
2016-01-26 14:40:00,35.05,35.12,35.03,35.12,56178.0,27.6059,27.661,27.5901,27.661,56178.0
2016-01-26 14:45:00,35.12,35.12,35.08,35.1,29466.0,27.661,27.661,27.6295,27.6453,29466.0
2016-01-26 14:50:00,35.1,35.2,35.1,35.19,98125.0,27.6453,27.724,27.6453,27.7162,98125.0
2016-01-26 14:55:00,35.19,35.19,35.1,35.1,54075.0,27.7162,27.7162,27.6453,27.6453,54075.0
2016-01-26 15:00:00,35.1,35.14,35.05,35.06,49792.0,27.6453,27.6768,27.6059,27.6138,49792.0
2016-01-26 15:05:00,35.05,35.09,35.03,35.05,52172.0,27.6059,27.6374,27.5901,27.6059,52172.0
2016-01-26 15:10:00,35.05,35.12,35.02,35.12,55439.0,27.6059,27.661,27.5823,27.661,55439.0
2016-01-26 15:15:00,35.11,35.14,35.04,35.04,139296.0,27.6531,27.6768,27.598,27.598,139296.0
2016-01-26 15:20:00,35.03,35.05,34.99,34.99,202860.0,27.5901,27.6059,27.5586,27.5586,202860.0
2016-01-26 15:25:00,35.0,35.03,34.96,35.02,249823.0,27.5665,27.5901,27.535,27.5823,249823.0
2016-01-26 15:30:00,35.01,35.04,34.99,35.02,74685.0,27.5744,27.598,27.5586,27.5823,74685.0
2016-01-26 15:35:00,35.02,35.06,34.97,35.06,85501.0,27.5823,27.6138,27.5429,27.6138,85501.0
2016-01-26 15:40:00,35.06,35.16,35.05,35.15,59521.0,27.6138,27.6925,27.6059,27.6847,59521.0
2016-01-26 15:45:00,35.15,35.16,35.09,35.11,187163.0,27.6847,27.6925,27.6374,27.6531,187163.0
2016-01-26 15:50:00,35.11,35.12,35.08,35.11,167020.0,27.6531,27.661,27.6295,27.6531,167020.0
2016-01-26 15:55:00,35.11,35.14,35.08,35.13,236599.0,27.6531,27.6768,27.6295,27.6689,236599.0
2016-01-27 09:30:00,35.17,35.17,34.99,34.99,340843.0,27.7004,27.7004,27.5586,27.5586,340843.0
2016-01-27 09:35:00,34.99,35.26,34.97,35.26,490130.0,27.5586,27.7713,27.5429,27.7713,490130.0
2016-01-27 09:40:00,35.27,35.45,35.24,35.41,232390.0,27.7792,27.9209,27.7555,27.8894,232390.0
2016-01-27 09:45:00,35.41,35.46,35.32,35.34,173357.0,27.8894,27.9288,27.8185,27.8343,173357.0
2016-01-27 09:50:00,35.33,35.38,35.32,35.35,347950.0,27.8264,27.8658,27.8185,27.8422,347950.0
2016-01-27 09:55:00,35.36,35.55,35.35,35.54,200436.0,27.8501,27.9997,27.8422,27.9918,200436.0
2016-01-27 10:00:00,35.55,35.57,35.41,35.42,185104.0,27.9997,28.0155,27.8894,27.8973,185104.0
2016-01-27 10:05:00,35.43,35.48,35.38,35.42,148466.0,27.9052,27.9446,27.8658,27.8973,148466.0
2016-01-27 10:10:00,35.42,35.42,35.31,35.33,92411.0,27.8973,27.8973,27.8107,27.8264,92411.0
2016-01-27 10:15:00,35.32,35.42,35.27,35.41,109509.0,27.8185,27.8973,27.7792,27.8894,109509.0
2016-01-27 10:20:00,35.41,35.42,35.36,35.4,101041.0,27.8894,27.8973,27.8501,27.8816,101041.0
2016-01-27 10:25:00,35.39,35.42,35.33,35.34,67108.0,27.8737,27.8973,27.8264,27.8343,67108.0
2016-01-27 10:30:00,35.34,35.48,35.34,35.48,155714.0,27.8343,27.9446,27.8343,27.9446,155714.0
2016-01-27 10:35:00,35.49,35.59,35.48,35.55,202439.0,27.9524,28.0312,27.9446,27.9997,202439.0
2016-01-27 10:40:00,35.55,35.58,35.49,35.57,86629.0,27.9997,28.0233,27.9524,28.0155,86629.0
2016-01-27 10:45:00,35.57,35.59,35.5,35.52,47380.0,28.0155,28.0312,27.9603,27.9761,47380.0
2016-01-27 10:50:00,35.53,35.56,35.47,35.52,45380.0,27.9839,28.0076,27.9367,27.9761,45380.0
2016-01-27 10:55:00,35.52,35.56,35.49,35.54,120053.0,27.9761,28.0076,27.9524,27.9918,120053.0
2016-01-27 11:00:00,35.54,35.63,35.52,35.62,51740.0,27.9918,28.0627,27.9761,28.0548,51740.0
2016-01-27 11:05:00,35.63,35.73,35.6,35.7,129910.0,28.0627,28.1415,28.0391,28.1178,129910.0
2016-01-27 11:10:00,35.7,35.75,35.68,35.72,57058.0,28.1178,28.1572,28.1021,28.1336,57058.0
2016-01-27 11:15:00,35.71,35.82,35.7,35.81,50185.0,28.1257,28.2124,28.1178,28.2045,50185.0
2016-01-27 11:20:00,35.81,35.93,35.79,35.91,162002.0,28.2045,28.299,28.1887,28.2832,162002.0
2016-01-27 11:25:00,35.9,35.99,35.87,35.98,123965.0,28.2754,28.3463,28.2517,28.3384,123965.0
2016-01-27 11:30:00,35.98,36.06,35.95,36.05,94090.0,28.3384,28.4014,28.3147,28.3935,94090.0
2016-01-27 11:35:00,36.06,36.14,36.06,36.13,90627.0,28.4014,28.4644,28.4014,28.4565,90627.0
2016-01-27 11:40:00,36.13,36.18,36.03,36.18,158272.0,28.4565,28.4959,28.3778,28.4959,158272.0
2016-01-27 11:45:00,36.18,36.22,36.16,36.17,109512.0,28.4959,28.5274,28.4801,28.488,109512.0
2016-01-27 11:50:00,36.17,36.19,36.09,36.11,141174.0,28.488,28.5038,28.425,28.4408,141174.0
2016-01-27 11:55:00,36.12,36.17,36.12,36.15,42033.0,28.4486,28.488,28.4486,28.4723,42033.0
2016-01-27 12:00:00,36.15,36.26,36.13,36.25,106729.0,28.4723,28.5589,28.4565,28.551,106729.0
2016-01-27 12:05:00,36.25,36.33,36.25,36.28,81856.0,28.551,28.614,28.551,28.5747,81856.0
2016-01-27 12:10:00,36.28,36.36,36.28,36.34,50658.0,28.5747,28.6377,28.5747,28.6219,50658.0
2016-01-27 12:15:00,36.32,36.37,36.28,36.35,197726.0,28.6062,28.6455,28.5747,28.6298,197726.0
2016-01-27 12:20:00,36.35,36.35,36.23,36.23,44365.0,28.6298,28.6298,28.5353,28.5353,44365.0
2016-01-27 12:25:00,36.24,36.29,36.14,36.16,72684.0,28.5432,28.5825,28.4644,28.4801,72684.0
2016-01-27 12:30:00,36.15,36.18,36.05,36.05,74929.0,28.4723,28.4959,28.3935,28.3935,74929.0
2016-01-27 12:35:00,36.06,36.14,36.04,36.14,48599.0,28.4014,28.4644,28.3856,28.4644,48599.0
2016-01-27 12:40:00,36.14,36.18,36.1,36.15,40717.0,28.4644,28.4959,28.4329,28.4723,40717.0
2016-01-27 12:45:00,36.14,36.2,36.13,36.18,21587.0,28.4644,28.5116,28.4565,28.4959,21587.0
2016-01-27 12:50:00,36.18,36.18,36.11,36.17,63818.0,28.4959,28.4959,28.4408,28.488,63818.0
2016-01-27 12:55:00,36.17,36.17,36.1,36.13,42380.0,28.488,28.488,28.4329,28.4565,42380.0
2016-01-27 13:00:00,36.13,36.19,36.08,36.17,54131.0,28.4565,28.5038,28.4171,28.488,54131.0
2016-01-27 13:05:00,36.16,36.19,36.12,36.19,21625.0,28.4801,28.5038,28.4486,28.5038,21625.0
2016-01-27 13:10:00,36.18,36.26,36.17,36.19,29391.0,28.4959,28.5589,28.488,28.5038,29391.0
2016-01-27 13:15:00,36.19,36.2,36.1,36.15,60236.0,28.5038,28.5116,28.4329,28.4723,60236.0
2016-01-27 13:20:00,36.15,36.2,36.14,36.16,135888.0,28.4723,28.5116,28.4644,28.4801,135888.0
2016-01-27 13:25:00,36.16,36.18,36.1,36.11,117242.0,28.4801,28.4959,28.4329,28.4408,117242.0
2016-01-27 13:30:00,36.11,36.21,36.1,36.2,77906.0,28.4408,28.5195,28.4329,28.5116,77906.0
2016-01-27 13:35:00,36.2,36.23,36.16,36.2,107618.0,28.5116,28.5353,28.4801,28.5116,107618.0
2016-01-27 13:40:00,36.2,36.21,36.12,36.15,64438.0,28.5116,28.5195,28.4486,28.4723,64438.0
2016-01-27 13:45:00,36.15,36.18,36.11,36.14,113511.0,28.4723,28.4959,28.4408,28.4644,113511.0
2016-01-27 13:50:00,36.13,36.2,36.12,36.15,60865.0,28.4565,28.5116,28.4486,28.4723,60865.0
2016-01-27 13:55:00,36.14,36.21,36.13,36.2,19514.0,28.4644,28.5195,28.4565,28.5116,19514.0
2016-01-27 14:00:00,36.18,36.25,35.87,35.97,264147.0,28.4959,28.551,28.2517,28.3305,264147.0
2016-01-27 14:05:00,35.97,35.97,35.65,35.65,264233.0,28.3305,28.3305,28.0785,28.0785,264233.0
2016-01-27 14:10:00,35.64,35.77,35.62,35.7,80125.0,28.0706,28.173,28.0548,28.1178,80125.0
2016-01-27 14:15:00,35.7,36.01,35.7,35.99,189393.0,28.1178,28.362,28.1178,28.3463,189393.0
2016-01-27 14:20:00,35.99,36.04,35.89,35.89,108358.0,28.3463,28.3856,28.2675,28.2675,108358.0
2016-01-27 14:25:00,35.89,35.96,35.86,35.94,44747.0,28.2675,28.3226,28.2439,28.3069,44747.0
2016-01-27 14:30:00,35.92,35.98,35.86,35.97,29452.0,28.2911,28.3384,28.2439,28.3305,29452.0
2016-01-27 14:35:00,35.96,35.97,35.68,35.7,56560.0,28.3226,28.3305,28.1021,28.1178,56560.0
2016-01-27 14:40:00,35.69,35.75,35.64,35.75,162769.0,28.11,28.1572,28.0706,28.1572,162769.0
2016-01-27 14:45:00,35.74,35.83,35.67,35.76,66506.0,28.1493,28.2202,28.0942,28.1651,66506.0
2016-01-27 14:50:00,35.76,35.84,35.74,35.76,84682.0,28.1651,28.2281,28.1493,28.1651,84682.0
2016-01-27 14:55:00,35.76,35.77,35.64,35.66,54765.0,28.1651,28.173,28.0706,28.0863,54765.0
2016-01-27 15:00:00,35.65,35.65,35.42,35.44,600726.0,28.0785,28.0785,27.8973,27.9131,600726.0
2016-01-27 15:05:00,35.44,35.53,35.34,35.51,598569.0,27.9131,27.9839,27.8343,27.9682,598569.0
2016-01-27 15:10:00,35.5,35.5,35.33,35.34,265628.0,27.9603,27.9603,27.8264,27.8343,265628.0
2016-01-27 15:15:00,35.34,35.43,35.32,35.37,140893.0,27.8343,27.9052,27.8185,27.8579,140893.0
2016-01-27 15:20:00,35.37,35.57,35.33,35.55,156723.0,27.8579,28.0155,27.8264,27.9997,156723.0
2016-01-27 15:25:00,35.54,35.65,35.52,35.57,149266.0,27.9918,28.0785,27.9761,28.0155,149266.0
2016-01-27 15:30:00,35.56,35.63,35.54,35.55,108080.0,28.0076,28.0627,27.9918,27.9997,108080.0
2016-01-27 15:35:00,35.55,35.63,35.5,35.53,130352.0,27.9997,28.0627,27.9603,27.9839,130352.0
2016-01-27 15:40:00,35.53,35.58,35.5,35.58,130662.0,27.9839,28.0233,27.9603,28.0233,130662.0
2016-01-27 15:45:00,35.57,35.61,35.53,35.55,149519.0,28.0155,28.047,27.9839,27.9997,149519.0
2016-01-27 15:50:00,35.55,35.57,35.52,35.53,193254.0,27.9997,28.0155,27.9761,27.9839,193254.0
2016-01-27 15:55:00,35.54,35.58,35.52,35.56,336416.0,27.9918,28.0233,27.9761,28.0076,336416.0
2016-01-28 09:30:00,35.97,36.43,35.97,36.37,326133.0,28.3305,28.6928,28.3305,28.6455,326133.0
2016-01-28 09:35:00,36.38,36.41,36.03,36.09,286971.0,28.6534,28.677,28.3778,28.425,286971.0
2016-01-28 09:40:00,36.07,36.24,36.04,36.2,356256.0,28.4093,28.5432,28.3856,28.5116,356256.0
2016-01-28 09:45:00,36.21,36.33,36.18,36.28,119455.0,28.5195,28.614,28.4959,28.5747,119455.0
2016-01-28 09:50:00,36.28,36.45,36.28,36.39,160300.0,28.5747,28.7086,28.5747,28.6613,160300.0
2016-01-28 09:55:00,36.39,36.45,36.35,36.45,134193.0,28.6613,28.7086,28.6298,28.7086,134193.0
2016-01-28 10:00:00,36.45,36.47,36.2,36.24,260064.0,28.7086,28.7243,28.5116,28.5432,260064.0
2016-01-28 10:05:00,36.23,36.33,36.22,36.24,729807.0,28.5353,28.614,28.5274,28.5432,729807.0
2016-01-28 10:10:00,36.24,36.32,36.23,36.28,243644.0,28.5432,28.6062,28.5353,28.5747,243644.0
2016-01-28 10:15:00,36.28,36.32,36.16,36.18,194133.0,28.5747,28.6062,28.4801,28.4959,194133.0
2016-01-28 10:20:00,36.17,36.23,36.08,36.23,120820.0,28.488,28.5353,28.4171,28.5353,120820.0
2016-01-28 10:25:00,36.22,36.27,36.02,36.02,293889.0,28.5274,28.5668,28.3699,28.3699,293889.0
2016-01-28 10:30:00,36.02,36.07,35.85,35.9,243522.0,28.3699,28.4093,28.236,28.2754,243522.0
2016-01-28 10:35:00,35.9,35.96,35.86,35.94,240165.0,28.2754,28.3226,28.2439,28.3069,240165.0
2016-01-28 10:40:00,35.94,35.98,35.9,35.97,113157.0,28.3069,28.3384,28.2754,28.3305,113157.0
2016-01-28 10:45:00,35.96,36.01,35.91,35.98,128573.0,28.3226,28.362,28.2832,28.3384,128573.0
2016-01-28 10:50:00,35.98,36.04,35.95,35.96,203094.0,28.3384,28.3856,28.3147,28.3226,203094.0
2016-01-28 10:55:00,35.97,36.07,35.95,36.03,140382.0,28.3305,28.4093,28.3147,28.3778,140382.0
2016-01-28 11:00:00,36.02,36.14,36.02,36.14,124483.0,28.3699,28.4644,28.3699,28.4644,124483.0
2016-01-28 11:05:00,36.14,36.23,36.14,36.22,153978.0,28.4644,28.5353,28.4644,28.5274,153978.0
2016-01-28 11:10:00,36.22,36.25,36.11,36.13,120464.0,28.5274,28.551,28.4408,28.4565,120464.0
2016-01-28 11:15:00,36.14,36.19,36.11,36.16,61467.0,28.4644,28.5038,28.4408,28.4801,61467.0
2016-01-28 11:20:00,36.16,36.28,36.15,36.26,40424.0,28.4801,28.5747,28.4723,28.5589,40424.0
2016-01-28 11:25:00,36.26,36.27,36.15,36.17,82740.0,28.5589,28.5668,28.4723,28.488,82740.0
2016-01-28 11:30:00,36.17,36.21,36.09,36.14,53836.0,28.488,28.5195,28.425,28.4644,53836.0
2016-01-28 11:35:00,36.13,36.16,36.1,36.15,79769.0,28.4565,28.4801,28.4329,28.4723,79769.0
2016-01-28 11:40:00,36.15,36.19,36.09,36.1,55118.0,28.4723,28.5038,28.425,28.4329,55118.0
2016-01-28 11:45:00,36.11,36.11,36.02,36.04,70170.0,28.4408,28.4408,28.3699,28.3856,70170.0
2016-01-28 11:50:00,36.04,36.1,36.02,36.06,50330.0,28.3856,28.4329,28.3699,28.4014,50330.0
2016-01-28 11:55:00,36.06,36.07,35.97,35.97,66672.0,28.4014,28.4093,28.3305,28.3305,66672.0
2016-01-28 12:00:00,35.97,36.11,35.97,36.11,37121.0,28.3305,28.4408,28.3305,28.4408,37121.0
2016-01-28 12:05:00,36.11,36.16,36.07,36.08,79179.0,28.4408,28.4801,28.4093,28.4171,79179.0
2016-01-28 12:10:00,36.08,36.13,36.03,36.11,73060.0,28.4171,28.4565,28.3778,28.4408,73060.0
2016-01-28 12:15:00,36.11,36.14,36.08,36.11,46025.0,28.4408,28.4644,28.4171,28.4408,46025.0
2016-01-28 12:20:00,36.11,36.24,36.11,36.23,49716.0,28.4408,28.5432,28.4408,28.5353,49716.0
2016-01-28 12:25:00,36.23,36.26,36.2,36.25,43163.0,28.5353,28.5589,28.5116,28.551,43163.0
2016-01-28 12:30:00,36.25,36.36,36.22,36.35,88013.0,28.551,28.6377,28.5274,28.6298,88013.0
2016-01-28 12:35:00,36.34,36.37,36.31,36.31,44705.0,28.6219,28.6455,28.5983,28.5983,44705.0
2016-01-28 12:40:00,36.32,36.4,36.31,36.37,58309.0,28.6062,28.6692,28.5983,28.6455,58309.0
2016-01-28 12:45:00,36.37,36.42,36.34,36.36,52310.0,28.6455,28.6849,28.6219,28.6377,52310.0
2016-01-28 12:50:00,36.36,36.37,36.28,36.28,98488.0,28.6377,28.6455,28.5747,28.5747,98488.0
2016-01-28 12:55:00,36.28,36.32,36.22,36.28,105123.0,28.5747,28.6062,28.5274,28.5747,105123.0
2016-01-28 13:00:00,36.27,36.31,36.16,36.2,64623.0,28.5668,28.5983,28.4801,28.5116,64623.0
2016-01-28 13:05:00,36.19,36.22,36.17,36.21,59270.0,28.5038,28.5274,28.488,28.5195,59270.0
2016-01-28 13:10:00,36.21,36.26,36.19,36.26,69342.0,28.5195,28.5589,28.5038,28.5589,69342.0
2016-01-28 13:15:00,36.25,36.25,36.08,36.08,40901.0,28.551,28.551,28.4171,28.4171,40901.0
2016-01-28 13:20:00,36.08,36.1,35.99,36.02,89674.0,28.4171,28.4329,28.3463,28.3699,89674.0
2016-01-28 13:25:00,36.02,36.17,36.01,36.17,104180.0,28.3699,28.488,28.362,28.488,104180.0
2016-01-28 13:30:00,36.17,36.25,36.16,36.22,37738.0,28.488,28.551,28.4801,28.5274,37738.0
2016-01-28 13:35:00,36.22,36.23,36.14,36.16,40470.0,28.5274,28.5353,28.4644,28.4801,40470.0
2016-01-28 13:40:00,36.16,36.23,36.13,36.16,38793.0,28.4801,28.5353,28.4565,28.4801,38793.0
2016-01-28 13:45:00,36.15,36.17,36.11,36.15,50942.0,28.4723,28.488,28.4408,28.4723,50942.0
2016-01-28 13:50:00,36.15,36.17,36.12,36.17,60661.0,28.4723,28.488,28.4486,28.488,60661.0
2016-01-28 13:55:00,36.17,36.17,36.01,36.01,59985.0,28.488,28.488,28.362,28.362,59985.0
2016-01-28 14:00:00,36.0,36.15,35.99,36.15,55115.0,28.3541,28.4723,28.3463,28.4723,55115.0
2016-01-28 14:05:00,36.15,36.24,36.13,36.19,182062.0,28.4723,28.5432,28.4565,28.5038,182062.0
2016-01-28 14:10:00,36.2,36.22,36.16,36.17,49832.0,28.5116,28.5274,28.4801,28.488,49832.0
2016-01-28 14:15:00,36.18,36.22,36.12,36.13,51797.0,28.4959,28.5274,28.4486,28.4565,51797.0
2016-01-28 14:20:00,36.14,36.21,36.14,36.18,85098.0,28.4644,28.5195,28.4644,28.4959,85098.0
2016-01-28 14:25:00,36.18,36.24,36.15,36.24,76558.0,28.4959,28.5432,28.4723,28.5432,76558.0
2016-01-28 14:30:00,36.24,36.3,36.24,36.25,64027.0,28.5432,28.5904,28.5432,28.551,64027.0
2016-01-28 14:35:00,36.24,36.25,36.21,36.21,88074.0,28.5432,28.551,28.5195,28.5195,88074.0
2016-01-28 14:40:00,36.21,36.26,36.16,36.16,39444.0,28.5195,28.5589,28.4801,28.4801,39444.0
2016-01-28 14:45:00,36.16,36.22,36.16,36.18,38508.0,28.4801,28.5274,28.4801,28.4959,38508.0
2016-01-28 14:50:00,36.18,36.19,36.11,36.12,46947.0,28.4959,28.5038,28.4408,28.4486,46947.0
2016-01-28 14:55:00,36.13,36.2,36.12,36.19,33260.0,28.4565,28.5116,28.4486,28.5038,33260.0
2016-01-28 15:00:00,36.18,36.22,36.11,36.12,70647.0,28.4959,28.5274,28.4408,28.4486,70647.0
2016-01-28 15:05:00,36.12,36.16,36.1,36.14,66911.0,28.4486,28.4801,28.4329,28.4644,66911.0
2016-01-28 15:10:00,36.15,36.2,36.15,36.16,61135.0,28.4723,28.5116,28.4723,28.4801,61135.0
2016-01-28 15:15:00,36.16,36.19,36.09,36.1,82647.0,28.4801,28.5038,28.425,28.4329,82647.0
2016-01-28 15:20:00,36.1,36.11,36.05,36.06,75454.0,28.4329,28.4408,28.3935,28.4014,75454.0
2016-01-28 15:25:00,36.06,36.08,36.03,36.04,98035.0,28.4014,28.4171,28.3778,28.3856,98035.0
2016-01-28 15:30:00,36.04,36.11,36.01,36.1,85887.0,28.3856,28.4408,28.362,28.4329,85887.0
2016-01-28 15:35:00,36.1,36.17,36.1,36.11,103027.0,28.4329,28.488,28.4329,28.4408,103027.0
2016-01-28 15:40:00,36.1,36.14,36.01,36.01,139560.0,28.4329,28.4644,28.362,28.362,139560.0
2016-01-28 15:45:00,36.02,36.09,36.01,36.07,100024.0,28.3699,28.425,28.362,28.4093,100024.0
2016-01-28 15:50:00,36.07,36.07,36.01,36.01,227205.0,28.4093,28.4093,28.362,28.362,227205.0
2016-01-28 15:55:00,36.02,36.08,36.01,36.06,303309.0,28.3699,28.4171,28.362,28.4014,303309.0
2016-01-29 09:30:00,36.08,36.23,36.02,36.2,78465.0,28.4171,28.5353,28.3699,28.5116,78465.0
2016-01-29 09:35:00,36.2,36.31,36.12,36.13,76537.0,28.5116,28.5983,28.4486,28.4565,76537.0
2016-01-29 09:40:00,36.12,36.18,36.08,36.1,79429.0,28.4486,28.4959,28.4171,28.4329,79429.0
2016-01-29 09:45:00,36.11,36.14,35.97,36.04,176166.0,28.4408,28.4644,28.3305,28.3856,176166.0
2016-01-29 09:50:00,36.05,36.19,36.02,36.18,93099.0,28.3935,28.5038,28.3699,28.4959,93099.0
2016-01-29 09:55:00,36.18,36.25,36.18,36.24,44967.0,28.4959,28.551,28.4959,28.5432,44967.0
2016-01-29 10:00:00,36.24,36.39,36.22,36.39,266961.0,28.5432,28.6613,28.5274,28.6613,266961.0
2016-01-29 10:05:00,36.39,36.41,36.33,36.35,60276.0,28.6613,28.677,28.614,28.6298,60276.0
2016-01-29 10:10:00,36.35,36.44,36.34,36.35,76385.0,28.6298,28.7007,28.6219,28.6298,76385.0
2016-01-29 10:15:00,36.34,36.34,36.27,36.28,31614.0,28.6219,28.6219,28.5668,28.5747,31614.0
2016-01-29 10:20:00,36.27,36.29,36.22,36.23,35732.0,28.5668,28.5825,28.5274,28.5353,35732.0
2016-01-29 10:25:00,36.22,36.23,36.12,36.13,47443.0,28.5274,28.5353,28.4486,28.4565,47443.0
2016-01-29 10:30:00,36.13,36.13,36.04,36.05,66272.0,28.4565,28.4565,28.3856,28.3935,66272.0
2016-01-29 10:35:00,36.04,36.09,36.02,36.07,132570.0,28.3856,28.425,28.3699,28.4093,132570.0
2016-01-29 10:40:00,36.08,36.19,36.08,36.18,30093.0,28.4171,28.5038,28.4171,28.4959,30093.0
2016-01-29 10:45:00,36.19,36.24,36.15,36.18,56767.0,28.5038,28.5432,28.4723,28.4959,56767.0
2016-01-29 10:50:00,36.18,36.19,36.11,36.12,24694.0,28.4959,28.5038,28.4408,28.4486,24694.0
2016-01-29 10:55:00,36.11,36.16,36.07,36.11,56457.0,28.4408,28.4801,28.4093,28.4408,56457.0
2016-01-29 11:00:00,36.12,36.19,36.11,36.18,48923.0,28.4486,28.5038,28.4408,28.4959,48923.0
2016-01-29 11:05:00,36.18,36.22,36.16,36.21,55135.0,28.4959,28.5274,28.4801,28.5195,55135.0
2016-01-29 11:10:00,36.22,36.24,36.14,36.16,42830.0,28.5274,28.5432,28.4644,28.4801,42830.0
2016-01-29 11:15:00,36.15,36.15,36.07,36.07,47751.0,28.4723,28.4723,28.4093,28.4093,47751.0
2016-01-29 11:20:00,36.08,36.11,36.06,36.1,26667.0,28.4171,28.4408,28.4014,28.4329,26667.0
2016-01-29 11:25:00,36.1,36.11,36.01,36.07,70413.0,28.4329,28.4408,28.362,28.4093,70413.0
2016-01-29 11:30:00,36.08,36.12,36.02,36.05,89627.0,28.4171,28.4486,28.3699,28.3935,89627.0
2016-01-29 11:35:00,36.04,36.05,35.94,35.95,54818.0,28.3856,28.3935,28.3069,28.3147,54818.0
2016-01-29 11:40:00,35.96,35.98,35.9,35.96,83748.0,28.3226,28.3384,28.2754,28.3226,83748.0
2016-01-29 11:45:00,35.96,36.0,35.93,35.95,52797.0,28.3226,28.3541,28.299,28.3147,52797.0
2016-01-29 11:50:00,35.95,36.04,35.93,35.99,236825.0,28.3147,28.3856,28.299,28.3463,236825.0
2016-01-29 11:55:00,35.99,36.02,35.95,35.99,60096.0,28.3463,28.3699,28.3147,28.3463,60096.0
2016-01-29 12:00:00,35.99,36.0,35.95,35.98,75475.0,28.3463,28.3541,28.3147,28.3384,75475.0
2016-01-29 12:05:00,35.99,36.01,35.96,36.0,51957.0,28.3463,28.362,28.3226,28.3541,51957.0
2016-01-29 12:10:00,36.01,36.08,36.0,36.07,75906.0,28.362,28.4171,28.3541,28.4093,75906.0
2016-01-29 12:15:00,36.07,36.13,36.06,36.12,72973.0,28.4093,28.4565,28.4014,28.4486,72973.0
2016-01-29 12:20:00,36.13,36.14,36.07,36.08,29713.0,28.4565,28.4644,28.4093,28.4171,29713.0
2016-01-29 12:25:00,36.08,36.13,36.08,36.12,99552.0,28.4171,28.4565,28.4171,28.4486,99552.0
2016-01-29 12:30:00,36.12,36.14,36.1,36.1,188423.0,28.4486,28.4644,28.4329,28.4329,188423.0
2016-01-29 12:35:00,36.1,36.1,36.02,36.04,13880.0,28.4329,28.4329,28.3699,28.3856,13880.0
2016-01-29 12:40:00,36.05,36.07,36.0,36.0,61282.0,28.3935,28.4093,28.3541,28.3541,61282.0
2016-01-29 12:45:00,36.01,36.04,36.0,36.0,61682.0,28.362,28.3856,28.3541,28.3541,61682.0
2016-01-29 12:50:00,36.0,36.04,35.99,36.01,26890.0,28.3541,28.3856,28.3463,28.362,26890.0
2016-01-29 12:55:00,36.0,36.03,35.98,36.01,28575.0,28.3541,28.3778,28.3384,28.362,28575.0
2016-01-29 13:00:00,36.01,36.02,35.93,35.94,98820.0,28.362,28.3699,28.299,28.3069,98820.0
2016-01-29 13:05:00,35.94,35.98,35.91,35.92,86809.0,28.3069,28.3384,28.2832,28.2911,86809.0
2016-01-29 13:10:00,35.92,35.99,35.92,35.97,36910.0,28.2911,28.3463,28.2911,28.3305,36910.0
2016-01-29 13:15:00,35.97,35.98,35.95,35.98,35886.0,28.3305,28.3384,28.3147,28.3384,35886.0
2016-01-29 13:20:00,35.98,36.02,35.97,36.01,88736.0,28.3384,28.3699,28.3305,28.362,88736.0
2016-01-29 13:25:00,36.01,36.02,35.94,35.95,47051.0,28.362,28.3699,28.3069,28.3147,47051.0
2016-01-29 13:30:00,35.96,36.0,35.95,35.98,56510.0,28.3226,28.3541,28.3147,28.3384,56510.0
2016-01-29 13:35:00,35.99,36.05,35.98,36.04,67290.0,28.3463,28.3935,28.3384,28.3856,67290.0
2016-01-29 13:40:00,36.04,36.1,36.04,36.07,98899.0,28.3856,28.4329,28.3856,28.4093,98899.0
2016-01-29 13:45:00,36.07,36.08,36.03,36.03,32748.0,28.4093,28.4171,28.3778,28.3778,32748.0
2016-01-29 13:50:00,36.03,36.03,35.96,35.96,68456.0,28.3778,28.3778,28.3226,28.3226,68456.0
2016-01-29 13:55:00,35.97,36.02,35.96,36.0,142849.0,28.3305,28.3699,28.3226,28.3541,142849.0
2016-01-29 14:00:00,36.01,36.03,36.0,36.01,96995.0,28.362,28.3778,28.3541,28.362,96995.0
2016-01-29 14:05:00,36.02,36.02,36.0,36.01,66181.0,28.3699,28.3699,28.3541,28.362,66181.0
2016-01-29 14:10:00,36.01,36.03,35.97,36.0,77580.0,28.362,28.3778,28.3305,28.3541,77580.0
2016-01-29 14:15:00,36.0,36.09,36.0,36.07,46032.0,28.3541,28.425,28.3541,28.4093,46032.0
2016-01-29 14:20:00,36.08,36.14,36.07,36.1,122041.0,28.4171,28.4644,28.4093,28.4329,122041.0
2016-01-29 14:25:00,36.11,36.18,36.1,36.17,163829.0,28.4408,28.4959,28.4329,28.488,163829.0
2016-01-29 14:30:00,36.17,36.18,36.13,36.17,45022.0,28.488,28.4959,28.4565,28.488,45022.0
2016-01-29 14:35:00,36.16,36.17,36.15,36.16,31873.0,28.4801,28.488,28.4723,28.4801,31873.0
2016-01-29 14:40:00,36.16,36.2,36.16,36.17,49221.0,28.4801,28.5116,28.4801,28.488,49221.0
2016-01-29 14:45:00,36.17,36.2,36.15,36.16,22621.0,28.488,28.5116,28.4723,28.4801,22621.0
2016-01-29 14:50:00,36.16,36.17,36.14,36.15,40101.0,28.4801,28.488,28.4644,28.4723,40101.0
2016-01-29 14:55:00,36.15,36.15,36.12,36.15,49703.0,28.4723,28.4723,28.4486,28.4723,49703.0
2016-01-29 15:00:00,36.15,36.17,36.12,36.16,40930.0,28.4723,28.488,28.4486,28.4801,40930.0
2016-01-29 15:05:00,36.16,36.17,36.13,36.16,50052.0,28.4801,28.488,28.4565,28.4801,50052.0
2016-01-29 15:10:00,36.16,36.22,36.14,36.21,52023.0,28.4801,28.5274,28.4644,28.5195,52023.0
2016-01-29 15:15:00,36.22,36.25,36.19,36.24,105996.0,28.5274,28.551,28.5038,28.5432,105996.0
2016-01-29 15:20:00,36.24,36.27,36.23,36.25,112219.0,28.5432,28.5668,28.5353,28.551,112219.0
2016-01-29 15:25:00,36.26,36.34,36.25,36.32,139921.0,28.5589,28.6219,28.551,28.6062,139921.0
2016-01-29 15:30:00,36.32,36.34,36.28,36.32,60388.0,28.6062,28.6219,28.5747,28.6062,60388.0
2016-01-29 15:35:00,36.32,36.42,36.31,36.37,162581.0,28.6062,28.6849,28.5983,28.6455,162581.0
2016-01-29 15:40:00,36.37,36.47,36.36,36.46,232405.0,28.6455,28.7243,28.6377,28.7164,232405.0
2016-01-29 15:45:00,36.46,36.55,36.46,36.54,210648.0,28.7164,28.7873,28.7164,28.7794,210648.0
2016-01-29 15:50:00,36.54,36.63,36.54,36.63,276739.0,28.7794,28.8503,28.7794,28.8503,276739.0
2016-01-29 15:55:00,36.63,36.66,36.56,36.65,814860.0,28.8503,28.874,28.7952,28.8661,814860.0
2016-02-01 09:30:00,36.36,36.56,36.36,36.38,185521.0,28.6377,28.7952,28.6377,28.6534,185521.0
2016-02-01 09:35:00,36.37,36.48,36.27,36.41,230626.0,28.6455,28.7322,28.5668,28.677,230626.0
2016-02-01 09:40:00,36.42,36.45,36.3,36.43,211929.0,28.6849,28.7086,28.5904,28.6928,211929.0
2016-02-01 09:45:00,36.41,36.41,36.22,36.22,88957.0,28.677,28.677,28.5274,28.5274,88957.0
2016-02-01 09:50:00,36.22,36.25,36.19,36.23,98360.0,28.5274,28.551,28.5038,28.5353,98360.0
2016-02-01 09:55:00,36.23,36.25,36.14,36.19,41186.0,28.5353,28.551,28.4644,28.5038,41186.0
2016-02-01 10:00:00,36.19,36.21,36.04,36.09,112227.0,28.5038,28.5195,28.3856,28.425,112227.0
2016-02-01 10:05:00,36.08,36.14,36.04,36.07,352829.0,28.4171,28.4644,28.3856,28.4093,352829.0
2016-02-01 10:10:00,36.07,36.21,36.03,36.19,124080.0,28.4093,28.5195,28.3778,28.5038,124080.0
2016-02-01 10:15:00,36.19,36.26,36.13,36.13,112036.0,28.5038,28.5589,28.4565,28.4565,112036.0
2016-02-01 10:20:00,36.14,36.29,36.13,36.18,218252.0,28.4644,28.5825,28.4565,28.4959,218252.0
2016-02-01 10:25:00,36.18,36.27,36.18,36.26,94473.0,28.4959,28.5668,28.4959,28.5589,94473.0
2016-02-01 10:30:00,36.25,36.29,36.23,36.23,67584.0,28.551,28.5825,28.5353,28.5353,67584.0
2016-02-01 10:35:00,36.24,36.32,36.24,36.25,119166.0,28.5432,28.6062,28.5432,28.551,119166.0
2016-02-01 10:40:00,36.24,36.28,36.2,36.28,47809.0,28.5432,28.5747,28.5116,28.5747,47809.0
2016-02-01 10:45:00,36.29,36.32,36.23,36.25,56834.0,28.5825,28.6062,28.5353,28.551,56834.0
2016-02-01 10:50:00,36.24,36.26,36.19,36.24,63952.0,28.5432,28.5589,28.5038,28.5432,63952.0
2016-02-01 10:55:00,36.23,36.28,36.19,36.28,46214.0,28.5353,28.5747,28.5038,28.5747,46214.0
2016-02-01 11:00:00,36.28,36.3,36.24,36.28,33840.0,28.5747,28.5904,28.5432,28.5747,33840.0
2016-02-01 11:05:00,36.28,36.35,36.27,36.28,49774.0,28.5747,28.6298,28.5668,28.5747,49774.0
2016-02-01 11:10:00,36.27,36.42,36.24,36.41,244229.0,28.5668,28.6849,28.5432,28.677,244229.0
2016-02-01 11:15:00,36.41,36.44,36.38,36.42,114753.0,28.677,28.7007,28.6534,28.6849,114753.0
2016-02-01 11:20:00,36.42,36.42,36.3,36.31,202143.0,28.6849,28.6849,28.5904,28.5983,202143.0
2016-02-01 11:25:00,36.3,36.37,36.28,36.37,205405.0,28.5904,28.6455,28.5747,28.6455,205405.0
2016-02-01 11:30:00,36.38,36.42,36.35,36.42,94693.0,28.6534,28.6849,28.6298,28.6849,94693.0
2016-02-01 11:35:00,36.42,36.48,36.42,36.45,135422.0,28.6849,28.7322,28.6849,28.7086,135422.0
2016-02-01 11:40:00,36.44,36.45,36.37,36.4,85704.0,28.7007,28.7086,28.6455,28.6692,85704.0
2016-02-01 11:45:00,36.4,36.42,36.35,36.36,65277.0,28.6692,28.6849,28.6298,28.6377,65277.0
2016-02-01 11:50:00,36.36,36.37,36.31,36.36,127240.0,28.6377,28.6455,28.5983,28.6377,127240.0
2016-02-01 11:55:00,36.37,36.37,36.28,36.33,72037.0,28.6455,28.6455,28.5747,28.614,72037.0
2016-02-01 12:00:00,36.33,36.36,36.26,36.26,36632.0,28.614,28.6377,28.5589,28.5589,36632.0
2016-02-01 12:05:00,36.26,36.27,36.2,36.25,63204.0,28.5589,28.5668,28.5116,28.551,63204.0
2016-02-01 12:10:00,36.25,36.32,36.23,36.3,64713.0,28.551,28.6062,28.5353,28.5904,64713.0
2016-02-01 12:15:00,36.31,36.31,36.25,36.29,62571.0,28.5983,28.5983,28.551,28.5825,62571.0
2016-02-01 12:20:00,36.29,36.29,36.15,36.17,41599.0,28.5825,28.5825,28.4723,28.488,41599.0
2016-02-01 12:25:00,36.16,36.2,36.13,36.2,220054.0,28.4801,28.5116,28.4565,28.5116,220054.0
2016-02-01 12:30:00,36.2,36.27,36.2,36.25,163986.0,28.5116,28.5668,28.5116,28.551,163986.0
2016-02-01 12:35:00,36.25,36.27,36.22,36.27,113440.0,28.551,28.5668,28.5274,28.5668,113440.0
2016-02-01 12:40:00,36.27,36.3,36.25,36.26,61137.0,28.5668,28.5904,28.551,28.5589,61137.0
2016-02-01 12:45:00,36.26,36.28,36.22,36.26,106854.0,28.5589,28.5747,28.5274,28.5589,106854.0
2016-02-01 12:50:00,36.25,36.25,36.15,36.15,47524.0,28.551,28.551,28.4723,28.4723,47524.0
2016-02-01 12:55:00,36.16,36.18,36.15,36.16,46443.0,28.4801,28.4959,28.4723,28.4801,46443.0
2016-02-01 13:00:00,36.17,36.27,36.17,36.27,81312.0,28.488,28.5668,28.488,28.5668,81312.0
2016-02-01 13:05:00,36.28,36.28,36.14,36.14,34828.0,28.5747,28.5747,28.4644,28.4644,34828.0
2016-02-01 13:10:00,36.14,36.19,36.14,36.18,65331.0,28.4644,28.5038,28.4644,28.4959,65331.0
2016-02-01 13:15:00,36.18,36.26,36.17,36.22,170598.0,28.4959,28.5589,28.488,28.5274,170598.0
2016-02-01 13:20:00,36.23,36.3,36.23,36.27,187658.0,28.5353,28.5904,28.5353,28.5668,187658.0
2016-02-01 13:25:00,36.28,36.31,36.26,36.28,139362.0,28.5747,28.5983,28.5589,28.5747,139362.0
2016-02-01 13:30:00,36.28,36.29,36.23,36.24,72210.0,28.5747,28.5825,28.5353,28.5432,72210.0
2016-02-01 13:35:00,36.24,36.26,36.22,36.23,70437.0,28.5432,28.5589,28.5274,28.5353,70437.0
2016-02-01 13:40:00,36.23,36.25,36.16,36.17,79623.0,28.5353,28.551,28.4801,28.488,79623.0
2016-02-01 13:45:00,36.17,36.29,36.17,36.28,39413.0,28.488,28.5825,28.488,28.5747,39413.0
2016-02-01 13:50:00,36.27,36.27,36.19,36.21,33130.0,28.5668,28.5668,28.5038,28.5195,33130.0
2016-02-01 13:55:00,36.21,36.27,36.2,36.27,50553.0,28.5195,28.5668,28.5116,28.5668,50553.0
2016-02-01 14:00:00,36.27,36.31,36.26,36.28,25550.0,28.5668,28.5983,28.5589,28.5747,25550.0
2016-02-01 14:05:00,36.29,36.29,36.21,36.21,53435.0,28.5825,28.5825,28.5195,28.5195,53435.0
2016-02-01 14:10:00,36.21,36.24,36.2,36.22,39999.0,28.5195,28.5432,28.5116,28.5274,39999.0
2016-02-01 14:15:00,36.21,36.24,36.18,36.23,42557.0,28.5195,28.5432,28.4959,28.5353,42557.0
2016-02-01 14:20:00,36.24,36.27,36.21,36.24,51158.0,28.5432,28.5668,28.5195,28.5432,51158.0
2016-02-01 14:25:00,36.24,36.29,36.23,36.29,50025.0,28.5432,28.5825,28.5353,28.5825,50025.0
2016-02-01 14:30:00,36.3,36.33,36.29,36.29,47694.0,28.5904,28.614,28.5825,28.5825,47694.0
2016-02-01 14:35:00,36.3,36.33,36.28,36.33,163073.0,28.5904,28.614,28.5747,28.614,163073.0
2016-02-01 14:40:00,36.33,36.39,36.32,36.37,200982.0,28.614,28.6613,28.6062,28.6455,200982.0
2016-02-01 14:45:00,36.37,36.37,36.3,36.32,45610.0,28.6455,28.6455,28.5904,28.6062,45610.0
2016-02-01 14:50:00,36.32,36.34,36.29,36.31,45351.0,28.6062,28.6219,28.5825,28.5983,45351.0
2016-02-01 14:55:00,36.31,36.39,36.28,36.37,43632.0,28.5983,28.6613,28.5747,28.6455,43632.0
2016-02-01 15:00:00,36.37,36.41,36.35,36.37,90250.0,28.6455,28.677,28.6298,28.6455,90250.0
2016-02-01 15:05:00,36.37,36.43,36.35,36.4,66456.0,28.6455,28.6928,28.6298,28.6692,66456.0
2016-02-01 15:10:00,36.39,36.43,36.37,36.43,61333.0,28.6613,28.6928,28.6455,28.6928,61333.0
2016-02-01 15:15:00,36.42,36.54,36.4,36.54,156744.0,28.6849,28.7794,28.6692,28.7794,156744.0
2016-02-01 15:20:00,36.54,36.57,36.52,36.57,71983.0,28.7794,28.8031,28.7637,28.8031,71983.0
2016-02-01 15:25:00,36.57,36.59,36.54,36.57,71852.0,28.8031,28.8188,28.7794,28.8031,71852.0
2016-02-01 15:30:00,36.56,36.57,36.52,36.55,67632.0,28.7952,28.8031,28.7637,28.7873,67632.0
2016-02-01 15:35:00,36.55,36.6,36.48,36.48,261094.0,28.7873,28.8267,28.7322,28.7322,261094.0
2016-02-01 15:40:00,36.48,36.55,36.48,36.55,164653.0,28.7322,28.7873,28.7322,28.7873,164653.0
2016-02-01 15:45:00,36.55,36.56,36.48,36.48,212865.0,28.7873,28.7952,28.7322,28.7322,212865.0
2016-02-01 15:50:00,36.48,36.5,36.41,36.41,177661.0,28.7322,28.7479,28.677,28.677,177661.0
2016-02-01 15:55:00,36.41,36.43,36.37,36.37,475626.0,28.677,28.6928,28.6455,28.6455,475626.0
2016-02-02 09:30:00,35.89,36.03,35.56,35.63,233095.0,28.2675,28.3778,28.0076,28.0627,233095.0
2016-02-02 09:35:00,35.63,35.64,35.44,35.47,214456.0,28.0627,28.0706,27.9131,27.9367,214456.0
2016-02-02 09:40:00,35.48,35.54,35.41,35.54,168405.0,27.9446,27.9918,27.8894,27.9918,168405.0
2016-02-02 09:45:00,35.54,35.63,35.51,35.51,56696.0,27.9918,28.0627,27.9682,27.9682,56696.0
2016-02-02 09:50:00,35.51,35.59,35.47,35.55,108030.0,27.9682,28.0312,27.9367,27.9997,108030.0
2016-02-02 09:55:00,35.54,35.63,35.5,35.6,181522.0,27.9918,28.0627,27.9603,28.0391,181522.0
2016-02-02 10:00:00,35.59,35.63,35.55,35.62,199717.0,28.0312,28.0627,27.9997,28.0548,199717.0
2016-02-02 10:05:00,35.62,35.67,35.57,35.65,185368.0,28.0548,28.0942,28.0155,28.0785,185368.0
2016-02-02 10:10:00,35.64,35.65,35.54,35.54,97713.0,28.0706,28.0785,27.9918,27.9918,97713.0
2016-02-02 10:15:00,35.53,35.54,35.39,35.39,344045.0,27.9839,27.9918,27.8737,27.8737,344045.0
2016-02-02 10:20:00,35.39,35.41,35.29,35.33,352784.0,27.8737,27.8894,27.7949,27.8264,352784.0
2016-02-02 10:25:00,35.33,35.46,35.3,35.44,79953.0,27.8264,27.9288,27.8028,27.9131,79953.0
2016-02-02 10:30:00,35.44,35.48,35.37,35.37,37152.0,27.9131,27.9446,27.8579,27.8579,37152.0
2016-02-02 10:35:00,35.38,35.47,35.34,35.45,65942.0,27.8658,27.9367,27.8343,27.9209,65942.0
2016-02-02 10:40:00,35.45,35.47,35.39,35.4,82575.0,27.9209,27.9367,27.8737,27.8816,82575.0
2016-02-02 10:45:00,35.4,35.42,35.35,35.38,35648.0,27.8816,27.8973,27.8422,27.8658,35648.0
2016-02-02 10:50:00,35.37,35.4,35.31,35.34,42293.0,27.8579,27.8816,27.8107,27.8343,42293.0
2016-02-02 10:55:00,35.34,35.35,35.28,35.28,143746.0,27.8343,27.8422,27.787,27.787,143746.0
2016-02-02 11:00:00,35.29,35.32,35.25,35.27,57240.0,27.7949,27.8185,27.7634,27.7792,57240.0
2016-02-02 11:05:00,35.26,35.38,35.26,35.37,57877.0,27.7713,27.8658,27.7713,27.8579,57877.0
2016-02-02 11:10:00,35.38,35.54,35.37,35.54,27554.0,27.8658,27.9918,27.8579,27.9918,27554.0
2016-02-02 11:15:00,35.55,35.57,35.47,35.47,55517.0,27.9997,28.0155,27.9367,27.9367,55517.0
2016-02-02 11:20:00,35.46,35.49,35.43,35.45,83272.0,27.9288,27.9524,27.9052,27.9209,83272.0
2016-02-02 11:25:00,35.45,35.51,35.42,35.5,98232.0,27.9209,27.9682,27.8973,27.9603,98232.0
2016-02-02 11:30:00,35.49,35.62,35.48,35.59,25518.0,27.9524,28.0548,27.9446,28.0312,25518.0
2016-02-02 11:35:00,35.6,35.61,35.53,35.57,71796.0,28.0391,28.047,27.9839,28.0155,71796.0
2016-02-02 11:40:00,35.57,35.59,35.51,35.51,75809.0,28.0155,28.0312,27.9682,27.9682,75809.0
2016-02-02 11:45:00,35.52,35.54,35.48,35.49,45289.0,27.9761,27.9918,27.9446,27.9524,45289.0
2016-02-02 11:50:00,35.48,35.51,35.46,35.5,82247.0,27.9446,27.9682,27.9288,27.9603,82247.0
2016-02-02 11:55:00,35.5,35.5,35.44,35.46,50642.0,27.9603,27.9603,27.9131,27.9288,50642.0
2016-02-02 12:00:00,35.46,35.47,35.36,35.36,76826.0,27.9288,27.9367,27.8501,27.8501,76826.0
2016-02-02 12:05:00,35.36,35.39,35.31,35.36,123999.0,27.8501,27.8737,27.8107,27.8501,123999.0
2016-02-02 12:10:00,35.36,35.38,35.3,35.34,154752.0,27.8501,27.8658,27.8028,27.8343,154752.0
2016-02-02 12:15:00,35.34,35.4,35.31,35.39,30344.0,27.8343,27.8816,27.8107,27.8737,30344.0
2016-02-02 12:20:00,35.38,35.46,35.38,35.45,60627.0,27.8658,27.9288,27.8658,27.9209,60627.0
2016-02-02 12:25:00,35.45,35.46,35.41,35.45,38752.0,27.9209,27.9288,27.8894,27.9209,38752.0
2016-02-02 12:30:00,35.44,35.44,35.38,35.41,30726.0,27.9131,27.9131,27.8658,27.8894,30726.0
2016-02-02 12:35:00,35.41,35.48,35.39,35.48,61413.0,27.8894,27.9446,27.8737,27.9446,61413.0
2016-02-02 12:40:00,35.48,35.49,35.42,35.47,59020.0,27.9446,27.9524,27.8973,27.9367,59020.0
2016-02-02 12:45:00,35.47,35.51,35.44,35.45,41468.0,27.9367,27.9682,27.9131,27.9209,41468.0
2016-02-02 12:50:00,35.44,35.45,35.4,35.42,29855.0,27.9131,27.9209,27.8816,27.8973,29855.0
2016-02-02 12:55:00,35.42,35.42,35.36,35.41,59528.0,27.8973,27.8973,27.8501,27.8894,59528.0
2016-02-02 13:00:00,35.41,35.41,35.34,35.37,46869.0,27.8894,27.8894,27.8343,27.8579,46869.0
2016-02-02 13:05:00,35.38,35.4,35.31,35.33,123642.0,27.8658,27.8816,27.8107,27.8264,123642.0
2016-02-02 13:10:00,35.34,35.43,35.34,35.41,40527.0,27.8343,27.9052,27.8343,27.8894,40527.0
2016-02-02 13:15:00,35.41,35.44,35.37,35.43,35192.0,27.8894,27.9131,27.8579,27.9052,35192.0
2016-02-02 13:20:00,35.42,35.45,35.38,35.43,91742.0,27.8973,27.9209,27.8658,27.9052,91742.0
2016-02-02 13:25:00,35.43,35.49,35.43,35.47,103446.0,27.9052,27.9524,27.9052,27.9367,103446.0
2016-02-02 13:30:00,35.46,35.49,35.42,35.48,44455.0,27.9288,27.9524,27.8973,27.9446,44455.0
2016-02-02 13:35:00,35.47,35.47,35.38,35.38,49254.0,27.9367,27.9367,27.8658,27.8658,49254.0
2016-02-02 13:40:00,35.38,35.4,35.3,35.33,588345.0,27.8658,27.8816,27.8028,27.8264,588345.0
2016-02-02 13:45:00,35.33,35.34,35.27,35.29,261615.0,27.8264,27.8343,27.7792,27.7949,261615.0
2016-02-02 13:50:00,35.29,35.3,35.24,35.27,241928.0,27.7949,27.8028,27.7555,27.7792,241928.0
2016-02-02 13:55:00,35.26,35.29,35.24,35.25,79520.0,27.7713,27.7949,27.7555,27.7634,79520.0
2016-02-02 14:00:00,35.25,35.3,35.23,35.24,110785.0,27.7634,27.8028,27.7477,27.7555,110785.0
2016-02-02 14:05:00,35.25,35.27,35.22,35.23,88637.0,27.7634,27.7792,27.7398,27.7477,88637.0
2016-02-02 14:10:00,35.23,35.24,35.18,35.19,373355.0,27.7477,27.7555,27.7083,27.7162,373355.0
2016-02-02 14:15:00,35.19,35.24,35.18,35.19,151539.0,27.7162,27.7555,27.7083,27.7162,151539.0
2016-02-02 14:20:00,35.18,35.2,35.12,35.14,111908.0,27.7083,27.724,27.661,27.6768,111908.0
2016-02-02 14:25:00,35.15,35.2,35.14,35.18,71629.0,27.6847,27.724,27.6768,27.7083,71629.0
2016-02-02 14:30:00,35.18,35.21,35.15,35.21,160582.0,27.7083,27.7319,27.6847,27.7319,160582.0
2016-02-02 14:35:00,35.21,35.27,35.18,35.26,44140.0,27.7319,27.7792,27.7083,27.7713,44140.0
2016-02-02 14:40:00,35.27,35.29,35.24,35.26,48982.0,27.7792,27.7949,27.7555,27.7713,48982.0
2016-02-02 14:45:00,35.26,35.31,35.22,35.3,64784.0,27.7713,27.8107,27.7398,27.8028,64784.0
2016-02-02 14:50:00,35.31,35.37,35.28,35.28,91885.0,27.8107,27.8579,27.787,27.787,91885.0
2016-02-02 14:55:00,35.29,35.31,35.21,35.21,69209.0,27.7949,27.8107,27.7319,27.7319,69209.0
2016-02-02 15:00:00,35.21,35.21,35.15,35.17,196325.0,27.7319,27.7319,27.6847,27.7004,196325.0
2016-02-02 15:05:00,35.17,35.19,35.09,35.09,93531.0,27.7004,27.7162,27.6374,27.6374,93531.0
2016-02-02 15:10:00,35.09,35.11,35.04,35.09,339355.0,27.6374,27.6531,27.598,27.6374,339355.0
2016-02-02 15:15:00,35.09,35.16,35.09,35.14,81458.0,27.6374,27.6925,27.6374,27.6768,81458.0
2016-02-02 15:20:00,35.14,35.14,35.07,35.11,85051.0,27.6768,27.6768,27.6216,27.6531,85051.0
2016-02-02 15:25:00,35.11,35.18,35.09,35.15,42625.0,27.6531,27.7083,27.6374,27.6847,42625.0
2016-02-02 15:30:00,35.14,35.27,35.14,35.25,110828.0,27.6768,27.7792,27.6768,27.7634,110828.0
2016-02-02 15:35:00,35.25,35.29,35.18,35.27,81813.0,27.7634,27.7949,27.7083,27.7792,81813.0
2016-02-02 15:40:00,35.29,35.38,35.28,35.31,80780.0,27.7949,27.8658,27.787,27.8107,80780.0
2016-02-02 15:45:00,35.32,35.33,35.26,35.32,155609.0,27.8185,27.8264,27.7713,27.8185,155609.0
2016-02-02 15:50:00,35.32,35.32,35.28,35.29,138288.0,27.8185,27.8185,27.787,27.7949,138288.0
2016-02-02 15:55:00,35.28,35.3,35.26,35.27,407393.0,27.787,27.8028,27.7713,27.7792,407393.0
2016-02-03 09:30:00,35.42,35.52,35.34,35.36,132798.0,27.8973,27.9761,27.8343,27.8501,132798.0
2016-02-03 09:35:00,35.35,35.35,35.03,35.14,144030.0,27.8422,27.8422,27.5901,27.6768,144030.0
2016-02-03 09:40:00,35.14,35.15,34.96,34.97,146111.0,27.6768,27.6847,27.535,27.5429,146111.0
2016-02-03 09:45:00,34.96,34.97,34.82,34.94,447828.0,27.535,27.5429,27.4247,27.5193,447828.0
2016-02-03 09:50:00,34.93,35.0,34.83,34.92,82393.0,27.5114,27.5665,27.4326,27.5035,82393.0
2016-02-03 09:55:00,34.91,34.96,34.83,34.83,124544.0,27.4956,27.535,27.4326,27.4326,124544.0
2016-02-03 10:00:00,34.83,34.83,34.62,34.65,246578.0,27.4326,27.4326,27.2672,27.2908,246578.0
2016-02-03 10:05:00,34.64,34.72,34.52,34.52,219698.0,27.283,27.346,27.1885,27.1885,219698.0
2016-02-03 10:10:00,34.53,34.59,34.38,34.41,175555.0,27.1963,27.2436,27.0782,27.1018,175555.0
2016-02-03 10:15:00,34.41,34.55,34.39,34.53,117171.0,27.1018,27.2121,27.0861,27.1963,117171.0
2016-02-03 10:20:00,34.53,34.56,34.44,34.55,101031.0,27.1963,27.22,27.1254,27.2121,101031.0
2016-02-03 10:25:00,34.54,34.54,34.37,34.39,83485.0,27.2042,27.2042,27.0703,27.0861,83485.0
2016-02-03 10:30:00,34.37,34.37,34.25,34.31,210081.0,27.0703,27.0703,26.9758,27.0231,210081.0
2016-02-03 10:35:00,34.32,34.4,34.28,34.4,801055.0,27.0309,27.0939,26.9994,27.0939,801055.0
2016-02-03 10:40:00,34.4,34.54,34.4,34.53,124262.0,27.0939,27.2042,27.0939,27.1963,124262.0
2016-02-03 10:45:00,34.54,34.69,34.51,34.63,287241.0,27.2042,27.3224,27.1806,27.2751,287241.0
2016-02-03 10:50:00,34.62,34.71,34.58,34.7,261674.0,27.2672,27.3381,27.2357,27.3302,261674.0
2016-02-03 10:55:00,34.7,34.85,34.69,34.81,162729.0,27.3302,27.4484,27.3224,27.4169,162729.0
2016-02-03 11:00:00,34.8,34.8,34.57,34.58,77470.0,27.409,27.409,27.2278,27.2357,77470.0
2016-02-03 11:05:00,34.58,34.63,34.48,34.54,256313.0,27.2357,27.2751,27.157,27.2042,256313.0
2016-02-03 11:10:00,34.54,34.66,34.43,34.65,245574.0,27.2042,27.2987,27.1176,27.2908,245574.0
2016-02-03 11:15:00,34.65,34.74,34.6,34.72,225462.0,27.2908,27.3617,27.2515,27.346,225462.0
2016-02-03 11:20:00,34.71,34.77,34.69,34.74,427922.0,27.3381,27.3854,27.3224,27.3617,427922.0
2016-02-03 11:25:00,34.74,34.79,34.68,34.73,223826.0,27.3617,27.4011,27.3145,27.3539,223826.0
2016-02-03 11:30:00,34.74,34.8,34.69,34.7,112458.0,27.3617,27.409,27.3224,27.3302,112458.0
2016-02-03 11:35:00,34.69,34.87,34.64,34.86,124924.0,27.3224,27.4641,27.283,27.4562,124924.0
2016-02-03 11:40:00,34.86,34.91,34.86,34.9,239377.0,27.4562,27.4956,27.4562,27.4878,239377.0
2016-02-03 11:45:00,34.9,34.99,34.89,34.89,120951.0,27.4878,27.5586,27.4799,27.4799,120951.0
2016-02-03 11:50:00,34.9,34.94,34.79,34.82,51038.0,27.4878,27.5193,27.4011,27.4247,51038.0
2016-02-03 11:55:00,34.83,34.86,34.79,34.85,160912.0,27.4326,27.4562,27.4011,27.4484,160912.0
2016-02-03 12:00:00,34.86,34.94,34.84,34.92,171627.0,27.4562,27.5193,27.4405,27.5035,171627.0
2016-02-03 12:05:00,34.91,34.92,34.78,34.88,118253.0,27.4956,27.5035,27.3932,27.472,118253.0
2016-02-03 12:10:00,34.86,34.86,34.72,34.79,126079.0,27.4562,27.4562,27.346,27.4011,126079.0
2016-02-03 12:15:00,34.78,34.87,34.78,34.8,64844.0,27.3932,27.4641,27.3932,27.409,64844.0
2016-02-03 12:20:00,34.8,34.93,34.8,34.88,59181.0,27.409,27.5114,27.409,27.472,59181.0
2016-02-03 12:25:00,34.89,34.94,34.81,34.91,383833.0,27.4799,27.5193,27.4169,27.4956,383833.0
2016-02-03 12:30:00,34.91,34.92,34.81,34.83,404959.0,27.4956,27.5035,27.4169,27.4326,404959.0
2016-02-03 12:35:00,34.82,34.9,34.82,34.84,106183.0,27.4247,27.4878,27.4247,27.4405,106183.0
2016-02-03 12:40:00,34.84,34.86,34.77,34.79,174883.0,27.4405,27.4562,27.3854,27.4011,174883.0
2016-02-03 12:45:00,34.79,34.87,34.77,34.87,90414.0,27.4011,27.4641,27.3854,27.4641,90414.0
2016-02-03 12:50:00,34.89,34.91,34.82,34.88,137772.0,27.4799,27.4956,27.4247,27.472,137772.0
2016-02-03 12:55:00,34.89,34.96,34.88,34.96,342499.0,27.4799,27.535,27.472,27.535,342499.0
2016-02-03 13:00:00,34.95,35.02,34.94,34.97,44331.0,27.5271,27.5823,27.5193,27.5429,44331.0
2016-02-03 13:05:00,34.97,35.02,34.9,34.9,47272.0,27.5429,27.5823,27.4878,27.4878,47272.0
2016-02-03 13:10:00,34.91,34.93,34.89,34.89,38487.0,27.4956,27.5114,27.4799,27.4799,38487.0
2016-02-03 13:15:00,34.89,34.94,34.86,34.92,70662.0,27.4799,27.5193,27.4562,27.5035,70662.0
2016-02-03 13:20:00,34.91,34.93,34.84,34.93,49423.0,27.4956,27.5114,27.4405,27.5114,49423.0
2016-02-03 13:25:00,34.93,34.93,34.84,34.85,142015.0,27.5114,27.5114,27.4405,27.4484,142015.0
2016-02-03 13:30:00,34.84,34.87,34.79,34.8,56529.0,27.4405,27.4641,27.4011,27.409,56529.0
2016-02-03 13:35:00,34.79,34.81,34.71,34.71,46380.0,27.4011,27.4169,27.3381,27.3381,46380.0
2016-02-03 13:40:00,34.71,34.81,34.7,34.81,104710.0,27.3381,27.4169,27.3302,27.4169,104710.0
2016-02-03 13:45:00,34.81,34.84,34.79,34.83,77955.0,27.4169,27.4405,27.4011,27.4326,77955.0
2016-02-03 13:50:00,34.83,34.86,34.78,34.82,58713.0,27.4326,27.4562,27.3932,27.4247,58713.0
2016-02-03 13:55:00,34.83,34.88,34.8,34.81,76082.0,27.4326,27.472,27.409,27.4169,76082.0
2016-02-03 14:00:00,34.82,34.9,34.82,34.87,68696.0,27.4247,27.4878,27.4247,27.4641,68696.0
2016-02-03 14:05:00,34.87,34.98,34.85,34.95,124538.0,27.4641,27.5508,27.4484,27.5271,124538.0
2016-02-03 14:10:00,34.94,35.03,34.93,34.99,52091.0,27.5193,27.5901,27.5114,27.5586,52091.0
2016-02-03 14:15:00,35.0,35.03,34.95,34.98,51086.0,27.5665,27.5901,27.5271,27.5508,51086.0
2016-02-03 14:20:00,34.97,35.27,34.97,35.27,100582.0,27.5429,27.7792,27.5429,27.7792,100582.0
2016-02-03 14:25:00,35.27,35.44,35.26,35.39,213286.0,27.7792,27.9131,27.7713,27.8737,213286.0
2016-02-03 14:30:00,35.38,35.43,35.37,35.37,78982.0,27.8658,27.9052,27.8579,27.8579,78982.0
2016-02-03 14:35:00,35.38,35.43,35.31,35.35,155320.0,27.8658,27.9052,27.8107,27.8422,155320.0
2016-02-03 14:40:00,35.34,35.46,35.32,35.45,302704.0,27.8343,27.9288,27.8185,27.9209,302704.0
2016-02-03 14:45:00,35.45,35.57,35.45,35.55,338079.0,27.9209,28.0155,27.9209,27.9997,338079.0
2016-02-03 14:50:00,35.55,35.55,35.39,35.41,65123.0,27.9997,27.9997,27.8737,27.8894,65123.0
2016-02-03 14:55:00,35.41,35.51,35.41,35.51,334071.0,27.8894,27.9682,27.8894,27.9682,334071.0
2016-02-03 15:00:00,35.5,35.54,35.42,35.44,151864.0,27.9603,27.9918,27.8973,27.9131,151864.0
2016-02-03 15:05:00,35.45,35.57,35.44,35.55,85412.0,27.9209,28.0155,27.9131,27.9997,85412.0
2016-02-03 15:10:00,35.55,35.61,35.52,35.54,215219.0,27.9997,28.047,27.9761,27.9918,215219.0
2016-02-03 15:15:00,35.54,35.56,35.47,35.54,64040.0,27.9918,28.0076,27.9367,27.9918,64040.0
2016-02-03 15:20:00,35.53,35.55,35.44,35.5,108930.0,27.9839,27.9997,27.9131,27.9603,108930.0
2016-02-03 15:25:00,35.51,35.53,35.41,35.41,105876.0,27.9682,27.9839,27.8894,27.8894,105876.0
2016-02-03 15:30:00,35.41,35.48,35.4,35.45,114535.0,27.8894,27.9446,27.8816,27.9209,114535.0
2016-02-03 15:35:00,35.46,35.47,35.36,35.39,160420.0,27.9288,27.9367,27.8501,27.8737,160420.0
2016-02-03 15:40:00,35.39,35.56,35.35,35.56,68515.0,27.8737,28.0076,27.8422,28.0076,68515.0
2016-02-03 15:45:00,35.55,35.55,35.49,35.49,85214.0,27.9997,27.9997,27.9524,27.9524,85214.0
2016-02-03 15:50:00,35.49,35.54,35.48,35.53,80610.0,27.9524,27.9918,27.9446,27.9839,80610.0
2016-02-03 15:55:00,35.53,35.54,35.47,35.53,181702.0,27.9839,27.9918,27.9367,27.9839,181702.0
2016-02-04 09:30:00,35.39,35.79,35.32,35.71,105690.0,27.8737,28.1887,27.8185,28.1257,105690.0
2016-02-04 09:35:00,35.72,35.87,35.66,35.82,138017.0,28.1336,28.2517,28.0863,28.2124,138017.0
2016-02-04 09:40:00,35.81,35.98,35.76,35.76,81950.0,28.2045,28.3384,28.1651,28.1651,81950.0
2016-02-04 09:45:00,35.77,36.07,35.75,36.04,326300.0,28.173,28.4093,28.1572,28.3856,326300.0
2016-02-04 09:50:00,36.03,36.21,36.03,36.19,395727.0,28.3778,28.5195,28.3778,28.5038,395727.0
2016-02-04 09:55:00,36.18,36.18,36.04,36.06,192194.0,28.4959,28.4959,28.3856,28.4014,192194.0
2016-02-04 10:00:00,36.04,36.05,35.74,35.85,232696.0,28.3856,28.3935,28.1493,28.236,232696.0
2016-02-04 10:05:00,35.85,36.05,35.85,36.04,275875.0,28.236,28.3935,28.236,28.3856,275875.0
2016-02-04 10:10:00,36.04,36.22,35.99,36.22,235677.0,28.3856,28.5274,28.3463,28.5274,235677.0
2016-02-04 10:15:00,36.21,36.32,36.17,36.27,366659.0,28.5195,28.6062,28.488,28.5668,366659.0
2016-02-04 10:20:00,36.27,36.27,36.18,36.19,233653.0,28.5668,28.5668,28.4959,28.5038,233653.0
2016-02-04 10:25:00,36.18,36.23,36.08,36.09,162773.0,28.4959,28.5353,28.4171,28.425,162773.0
2016-02-04 10:30:00,36.1,36.23,36.05,36.22,96237.0,28.4329,28.5353,28.3935,28.5274,96237.0
2016-02-04 10:35:00,36.23,36.27,36.19,36.2,91786.0,28.5353,28.5668,28.5038,28.5116,91786.0
2016-02-04 10:40:00,36.2,36.23,36.15,36.2,175208.0,28.5116,28.5353,28.4723,28.5116,175208.0
2016-02-04 10:45:00,36.21,36.24,36.17,36.23,254774.0,28.5195,28.5432,28.488,28.5353,254774.0
2016-02-04 10:50:00,36.24,36.27,36.19,36.22,48186.0,28.5432,28.5668,28.5038,28.5274,48186.0
2016-02-04 10:55:00,36.22,36.32,36.22,36.29,124158.0,28.5274,28.6062,28.5274,28.5825,124158.0
2016-02-04 11:00:00,36.28,36.29,36.14,36.15,33289.0,28.5747,28.5825,28.4644,28.4723,33289.0
2016-02-04 11:05:00,36.15,36.16,36.05,36.08,75846.0,28.4723,28.4801,28.3935,28.4171,75846.0
2016-02-04 11:10:00,36.05,36.08,36.02,36.04,133907.0,28.3935,28.4171,28.3699,28.3856,133907.0
2016-02-04 11:15:00,36.03,36.05,35.93,35.93,199440.0,28.3778,28.3935,28.299,28.299,199440.0
2016-02-04 11:20:00,35.94,36.01,35.9,36.01,209473.0,28.3069,28.362,28.2754,28.362,209473.0
2016-02-04 11:25:00,36.0,36.07,35.98,35.98,212565.0,28.3541,28.4093,28.3384,28.3384,212565.0
2016-02-04 11:30:00,35.98,35.98,35.88,35.92,64629.0,28.3384,28.3384,28.2596,28.2911,64629.0
2016-02-04 11:35:00,35.9,35.95,35.86,35.91,76475.0,28.2754,28.3147,28.2439,28.2832,76475.0
2016-02-04 11:40:00,35.91,35.94,35.81,35.82,152638.0,28.2832,28.3069,28.2045,28.2124,152638.0
2016-02-04 11:45:00,35.82,35.85,35.7,35.84,228692.0,28.2124,28.236,28.1178,28.2281,228692.0
2016-02-04 11:50:00,35.84,35.94,35.82,35.9,173739.0,28.2281,28.3069,28.2124,28.2754,173739.0
2016-02-04 11:55:00,35.89,35.93,35.82,35.87,85262.0,28.2675,28.299,28.2124,28.2517,85262.0
2016-02-04 12:00:00,35.86,35.97,35.82,35.95,86993.0,28.2439,28.3305,28.2124,28.3147,86993.0
2016-02-04 12:05:00,35.96,36.07,35.9,36.03,85576.0,28.3226,28.4093,28.2754,28.3778,85576.0
2016-02-04 12:10:00,36.03,36.07,35.95,35.99,37894.0,28.3778,28.4093,28.3147,28.3463,37894.0
2016-02-04 12:15:00,35.99,36.06,35.97,36.02,94677.0,28.3463,28.4014,28.3305,28.3699,94677.0
2016-02-04 12:20:00,36.03,36.05,35.91,35.91,67743.0,28.3778,28.3935,28.2832,28.2832,67743.0
2016-02-04 12:25:00,35.91,35.92,35.83,35.85,66718.0,28.2832,28.2911,28.2202,28.236,66718.0
2016-02-04 12:30:00,35.86,35.89,35.82,35.86,45298.0,28.2439,28.2675,28.2124,28.2439,45298.0
2016-02-04 12:35:00,35.86,35.98,35.86,35.94,41920.0,28.2439,28.3384,28.2439,28.3069,41920.0
2016-02-04 12:40:00,35.95,35.99,35.84,35.88,62158.0,28.3147,28.3463,28.2281,28.2596,62158.0
2016-02-04 12:45:00,35.89,35.91,35.82,35.89,59311.0,28.2675,28.2832,28.2124,28.2675,59311.0
2016-02-04 12:50:00,35.9,35.9,35.79,35.8,260060.0,28.2754,28.2754,28.1887,28.1966,260060.0
2016-02-04 12:55:00,35.8,35.81,35.73,35.75,250279.0,28.1966,28.2045,28.1415,28.1572,250279.0
2016-02-04 13:00:00,35.75,35.83,35.75,35.78,58589.0,28.1572,28.2202,28.1572,28.1809,58589.0
2016-02-04 13:05:00,35.79,35.84,35.76,35.84,43667.0,28.1887,28.2281,28.1651,28.2281,43667.0
2016-02-04 13:10:00,35.83,35.92,35.8,35.81,71916.0,28.2202,28.2911,28.1966,28.2045,71916.0
2016-02-04 13:15:00,35.8,35.86,35.76,35.76,65101.0,28.1966,28.2439,28.1651,28.1651,65101.0
2016-02-04 13:20:00,35.76,35.81,35.69,35.69,82643.0,28.1651,28.2045,28.11,28.11,82643.0
2016-02-04 13:25:00,35.69,35.71,35.67,35.68,33485.0,28.11,28.1257,28.0942,28.1021,33485.0
2016-02-04 13:30:00,35.68,35.74,35.68,35.69,62256.0,28.1021,28.1493,28.1021,28.11,62256.0
2016-02-04 13:35:00,35.7,35.74,35.63,35.65,75384.0,28.1178,28.1493,28.0627,28.0785,75384.0
2016-02-04 13:40:00,35.65,35.65,35.55,35.6,145492.0,28.0785,28.0785,27.9997,28.0391,145492.0
2016-02-04 13:45:00,35.6,35.6,35.47,35.48,54069.0,28.0391,28.0391,27.9367,27.9446,54069.0
2016-02-04 13:50:00,35.48,35.53,35.47,35.5,29943.0,27.9446,27.9839,27.9367,27.9603,29943.0
2016-02-04 13:55:00,35.5,35.55,35.46,35.52,162985.0,27.9603,27.9997,27.9288,27.9761,162985.0
2016-02-04 14:00:00,35.52,35.52,35.43,35.45,200800.0,27.9761,27.9761,27.9052,27.9209,200800.0
2016-02-04 14:05:00,35.45,35.5,35.4,35.43,44944.0,27.9209,27.9603,27.8816,27.9052,44944.0
2016-02-04 14:10:00,35.42,35.52,35.4,35.52,63893.0,27.8973,27.9761,27.8816,27.9761,63893.0
2016-02-04 14:15:00,35.52,35.58,35.5,35.52,164299.0,27.9761,28.0233,27.9603,27.9761,164299.0
2016-02-04 14:20:00,35.52,35.56,35.49,35.51,124552.0,27.9761,28.0076,27.9524,27.9682,124552.0
2016-02-04 14:25:00,35.52,35.56,35.44,35.47,105926.0,27.9761,28.0076,27.9131,27.9367,105926.0
2016-02-04 14:30:00,35.45,35.53,35.45,35.5,39805.0,27.9209,27.9839,27.9209,27.9603,39805.0
2016-02-04 14:35:00,35.51,35.56,35.48,35.5,220651.0,27.9682,28.0076,27.9446,27.9603,220651.0
2016-02-04 14:40:00,35.51,35.6,35.5,35.57,93298.0,27.9682,28.0391,27.9603,28.0155,93298.0
2016-02-04 14:45:00,35.57,35.61,35.53,35.59,49969.0,28.0155,28.047,27.9839,28.0312,49969.0
2016-02-04 14:50:00,35.59,35.62,35.53,35.53,54256.0,28.0312,28.0548,27.9839,27.9839,54256.0
2016-02-04 14:55:00,35.53,35.71,35.53,35.7,120534.0,27.9839,28.1257,27.9839,28.1178,120534.0
2016-02-04 15:00:00,35.7,35.73,35.64,35.69,75007.0,28.1178,28.1415,28.0706,28.11,75007.0
2016-02-04 15:05:00,35.69,35.69,35.62,35.67,80870.0,28.11,28.11,28.0548,28.0942,80870.0
2016-02-04 15:10:00,35.68,35.77,35.66,35.77,78629.0,28.1021,28.173,28.0863,28.173,78629.0
2016-02-04 15:15:00,35.77,35.79,35.65,35.65,84215.0,28.173,28.1887,28.0785,28.0785,84215.0
2016-02-04 15:20:00,35.66,35.74,35.66,35.73,56281.0,28.0863,28.1493,28.0863,28.1415,56281.0
2016-02-04 15:25:00,35.73,35.73,35.6,35.61,430465.0,28.1415,28.1415,28.0391,28.047,430465.0
2016-02-04 15:30:00,35.62,35.76,35.62,35.7,189901.0,28.0548,28.1651,28.0548,28.1178,189901.0
2016-02-04 15:35:00,35.7,35.81,35.69,35.8,215381.0,28.1178,28.2045,28.11,28.1966,215381.0
2016-02-04 15:40:00,35.8,35.87,35.78,35.87,186555.0,28.1966,28.2517,28.1809,28.2517,186555.0
2016-02-04 15:45:00,35.86,35.86,35.81,35.83,264217.0,28.2439,28.2439,28.2045,28.2202,264217.0
2016-02-04 15:50:00,35.83,35.84,35.79,35.84,422016.0,28.2202,28.2281,28.1887,28.2281,422016.0
2016-02-04 15:55:00,35.84,35.89,35.83,35.87,515690.0,28.2281,28.2675,28.2202,28.2517,515690.0
2016-02-05 09:30:00,35.98,36.22,35.65,36.14,330756.0,28.3384,28.5274,28.0785,28.4644,330756.0
2016-02-05 09:35:00,36.14,36.24,36.0,36.23,382887.0,28.4644,28.5432,28.3541,28.5353,382887.0
2016-02-05 09:40:00,36.23,36.28,36.1,36.12,183617.0,28.5353,28.5747,28.4329,28.4486,183617.0
2016-02-05 09:45:00,36.12,36.12,35.83,35.9,151182.0,28.4486,28.4486,28.2202,28.2754,151182.0
2016-02-05 09:50:00,35.89,36.01,35.88,36.0,78727.0,28.2675,28.362,28.2596,28.3541,78727.0
2016-02-05 09:55:00,36.0,36.13,35.99,36.06,103540.0,28.3541,28.4565,28.3463,28.4014,103540.0
2016-02-05 10:00:00,36.07,36.23,36.07,36.23,170731.0,28.4093,28.5353,28.4093,28.5353,170731.0
2016-02-05 10:05:00,36.23,36.23,36.1,36.1,108356.0,28.5353,28.5353,28.4329,28.4329,108356.0
2016-02-05 10:10:00,36.1,36.2,36.09,36.11,102221.0,28.4329,28.5116,28.425,28.4408,102221.0
2016-02-05 10:15:00,36.11,36.19,36.08,36.13,156125.0,28.4408,28.5038,28.4171,28.4565,156125.0
2016-02-05 10:20:00,36.12,36.2,36.02,36.02,199946.0,28.4486,28.5116,28.3699,28.3699,199946.0
2016-02-05 10:25:00,36.01,36.06,35.88,35.93,153915.0,28.362,28.4014,28.2596,28.299,153915.0
2016-02-05 10:30:00,35.92,35.96,35.87,35.94,210871.0,28.2911,28.3226,28.2517,28.3069,210871.0
2016-02-05 10:35:00,35.95,36.05,35.95,36.01,81024.0,28.3147,28.3935,28.3147,28.362,81024.0
2016-02-05 10:40:00,36.02,36.1,36.0,36.04,120318.0,28.3699,28.4329,28.3541,28.3856,120318.0
2016-02-05 10:45:00,36.03,36.03,35.88,35.92,107620.0,28.3778,28.3778,28.2596,28.2911,107620.0
2016-02-05 10:50:00,35.93,35.94,35.84,35.86,152048.0,28.299,28.3069,28.2281,28.2439,152048.0
2016-02-05 10:55:00,35.86,35.91,35.75,35.77,152444.0,28.2439,28.2832,28.1572,28.173,152444.0
2016-02-05 11:00:00,35.78,35.82,35.69,35.72,87992.0,28.1809,28.2124,28.11,28.1336,87992.0
2016-02-05 11:05:00,35.72,35.78,35.67,35.75,124090.0,28.1336,28.1809,28.0942,28.1572,124090.0
2016-02-05 11:10:00,35.74,35.77,35.69,35.74,97544.0,28.1493,28.173,28.11,28.1493,97544.0
2016-02-05 11:15:00,35.73,35.77,35.65,35.66,70853.0,28.1415,28.173,28.0785,28.0863,70853.0
2016-02-05 11:20:00,35.66,35.7,35.57,35.6,81044.0,28.0863,28.1178,28.0155,28.0391,81044.0
2016-02-05 11:25:00,35.6,35.63,35.51,35.6,198787.0,28.0391,28.0627,27.9682,28.0391,198787.0
2016-02-05 11:30:00,35.62,35.64,35.44,35.45,511749.0,28.0548,28.0706,27.9131,27.9209,511749.0
2016-02-05 11:35:00,35.45,35.45,35.35,35.35,318163.0,27.9209,27.9209,27.8422,27.8422,318163.0
2016-02-05 11:40:00,35.35,35.43,35.35,35.42,117795.0,27.8422,27.9052,27.8422,27.8973,117795.0
2016-02-05 11:45:00,35.41,35.48,35.38,35.46,103671.0,27.8894,27.9446,27.8658,27.9288,103671.0
2016-02-05 11:50:00,35.47,35.55,35.46,35.54,130672.0,27.9367,27.9997,27.9288,27.9918,130672.0
2016-02-05 11:55:00,35.54,35.54,35.42,35.49,163466.0,27.9918,27.9918,27.8973,27.9524,163466.0
2016-02-05 12:00:00,35.49,35.55,35.45,35.45,147134.0,27.9524,27.9997,27.9209,27.9209,147134.0
2016-02-05 12:05:00,35.45,35.5,35.4,35.43,985632.0,27.9209,27.9603,27.8816,27.9052,985632.0
2016-02-05 12:10:00,35.42,35.45,35.38,35.44,114820.0,27.8973,27.9209,27.8658,27.9131,114820.0
2016-02-05 12:15:00,35.45,35.51,35.43,35.5,39589.0,27.9209,27.9682,27.9052,27.9603,39589.0
2016-02-05 12:20:00,35.49,35.59,35.49,35.58,101123.0,27.9524,28.0312,27.9524,28.0233,101123.0
2016-02-05 12:25:00,35.58,35.65,35.58,35.65,58214.0,28.0233,28.0785,28.0233,28.0785,58214.0
2016-02-05 12:30:00,35.64,35.65,35.58,35.6,58176.0,28.0706,28.0785,28.0233,28.0391,58176.0
2016-02-05 12:35:00,35.6,35.63,35.57,35.6,51024.0,28.0391,28.0627,28.0155,28.0391,51024.0
2016-02-05 12:40:00,35.59,35.6,35.54,35.58,43780.0,28.0312,28.0391,27.9918,28.0233,43780.0
2016-02-05 12:45:00,35.58,35.6,35.54,35.54,22468.0,28.0233,28.0391,27.9918,27.9918,22468.0
2016-02-05 12:50:00,35.53,35.55,35.5,35.5,189466.0,27.9839,27.9997,27.9603,27.9603,189466.0
2016-02-05 12:55:00,35.5,35.52,35.44,35.5,91611.0,27.9603,27.9761,27.9131,27.9603,91611.0
2016-02-05 13:00:00,35.5,35.52,35.46,35.49,35097.0,27.9603,27.9761,27.9288,27.9524,35097.0
2016-02-05 13:05:00,35.49,35.57,35.49,35.57,67643.0,27.9524,28.0155,27.9524,28.0155,67643.0
2016-02-05 13:10:00,35.57,35.58,35.52,35.53,77645.0,28.0155,28.0233,27.9761,27.9839,77645.0
2016-02-05 13:15:00,35.54,35.59,35.53,35.56,46030.0,27.9918,28.0312,27.9839,28.0076,46030.0
2016-02-05 13:20:00,35.57,35.59,35.51,35.59,32343.0,28.0155,28.0312,27.9682,28.0312,32343.0
2016-02-05 13:25:00,35.59,35.62,35.58,35.59,19834.0,28.0312,28.0548,28.0233,28.0312,19834.0
2016-02-05 13:30:00,35.59,35.59,35.54,35.55,53600.0,28.0312,28.0312,27.9918,27.9997,53600.0
2016-02-05 13:35:00,35.55,35.56,35.5,35.52,47216.0,27.9997,28.0076,27.9603,27.9761,47216.0
2016-02-05 13:40:00,35.5,35.54,35.47,35.5,27381.0,27.9603,27.9918,27.9367,27.9603,27381.0
2016-02-05 13:45:00,35.5,35.52,35.39,35.39,50894.0,27.9603,27.9761,27.8737,27.8737,50894.0
2016-02-05 13:50:00,35.39,35.45,35.38,35.42,175487.0,27.8737,27.9209,27.8658,27.8973,175487.0
2016-02-05 13:55:00,35.41,35.48,35.41,35.46,49863.0,27.8894,27.9446,27.8894,27.9288,49863.0
2016-02-05 14:00:00,35.45,35.5,35.41,35.47,30536.0,27.9209,27.9603,27.8894,27.9367,30536.0
2016-02-05 14:05:00,35.47,35.47,35.38,35.42,39537.0,27.9367,27.9367,27.8658,27.8973,39537.0
2016-02-05 14:10:00,35.42,35.42,35.32,35.32,51213.0,27.8973,27.8973,27.8185,27.8185,51213.0
2016-02-05 14:15:00,35.33,35.35,35.27,35.35,32519.0,27.8264,27.8422,27.7792,27.8422,32519.0
2016-02-05 14:20:00,35.34,35.37,35.29,35.35,25041.0,27.8343,27.8579,27.7949,27.8422,25041.0
2016-02-05 14:25:00,35.35,35.35,35.31,35.32,14813.0,27.8422,27.8422,27.8107,27.8185,14813.0
2016-02-05 14:30:00,35.33,35.38,35.32,35.37,36149.0,27.8264,27.8658,27.8185,27.8579,36149.0
2016-02-05 14:35:00,35.37,35.41,35.36,35.39,162842.0,27.8579,27.8894,27.8501,27.8737,162842.0
2016-02-05 14:40:00,35.39,35.39,35.34,35.34,100052.0,27.8737,27.8737,27.8343,27.8343,100052.0
2016-02-05 14:45:00,35.35,35.44,35.34,35.43,35961.0,27.8422,27.9131,27.8343,27.9052,35961.0
2016-02-05 14:50:00,35.44,35.44,35.39,35.39,23668.0,27.9131,27.9131,27.8737,27.8737,23668.0
2016-02-05 14:55:00,35.39,35.41,35.36,35.38,24272.0,27.8737,27.8894,27.8501,27.8658,24272.0
2016-02-05 15:00:00,35.38,35.38,35.3,35.33,58291.0,27.8658,27.8658,27.8028,27.8264,58291.0
2016-02-05 15:05:00,35.32,35.4,35.32,35.38,34866.0,27.8185,27.8816,27.8185,27.8658,34866.0
2016-02-05 15:10:00,35.38,35.39,35.34,35.37,23816.0,27.8658,27.8737,27.8343,27.8579,23816.0
2016-02-05 15:15:00,35.37,35.46,35.35,35.45,90031.0,27.8579,27.9288,27.8422,27.9209,90031.0
2016-02-05 15:20:00,35.44,35.45,35.4,35.43,101208.0,27.9131,27.9209,27.8816,27.9052,101208.0
2016-02-05 15:25:00,35.42,35.42,35.36,35.38,61725.0,27.8973,27.8973,27.8501,27.8658,61725.0
2016-02-05 15:30:00,35.37,35.39,35.34,35.37,81507.0,27.8579,27.8737,27.8343,27.8579,81507.0
2016-02-05 15:35:00,35.38,35.4,35.3,35.3,79295.0,27.8658,27.8816,27.8028,27.8028,79295.0
2016-02-05 15:40:00,35.29,35.36,35.27,35.35,124013.0,27.7949,27.8501,27.7792,27.8422,124013.0
2016-02-05 15:45:00,35.35,35.37,35.3,35.33,113801.0,27.8422,27.8579,27.8028,27.8264,113801.0
2016-02-05 15:50:00,35.33,35.33,35.22,35.23,183506.0,27.8264,27.8264,27.7398,27.7477,183506.0
2016-02-05 15:55:00,35.23,35.31,35.23,35.29,294010.0,27.7477,27.8107,27.7477,27.7949,294010.0
2016-02-08 09:30:00,34.67,34.88,34.5,34.5,145936.0,27.3066,27.472,27.1727,27.1727,145936.0
2016-02-08 09:35:00,34.49,34.49,34.34,34.41,160539.0,27.1648,27.1648,27.0467,27.1018,160539.0
2016-02-08 09:40:00,34.41,34.64,34.41,34.59,110141.0,27.1018,27.283,27.1018,27.2436,110141.0
2016-02-08 09:45:00,34.6,34.7,34.46,34.49,103632.0,27.2515,27.3302,27.1412,27.1648,103632.0
2016-02-08 09:50:00,34.49,34.49,34.3,34.35,234053.0,27.1648,27.1648,27.0152,27.0546,234053.0
2016-02-08 09:55:00,34.36,34.46,34.33,34.38,93260.0,27.0624,27.1412,27.0388,27.0782,93260.0
2016-02-08 10:00:00,34.37,34.48,34.36,34.46,185529.0,27.0703,27.157,27.0624,27.1412,185529.0
2016-02-08 10:05:00,34.45,34.53,34.35,34.37,109279.0,27.1333,27.1963,27.0546,27.0703,109279.0
2016-02-08 10:10:00,34.37,34.44,34.32,34.43,89423.0,27.0703,27.1254,27.0309,27.1176,89423.0
2016-02-08 10:15:00,34.43,34.44,34.3,34.34,100028.0,27.1176,27.1254,27.0152,27.0467,100028.0
2016-02-08 10:20:00,34.33,34.45,34.29,34.44,106592.0,27.0388,27.1333,27.0073,27.1254,106592.0
2016-02-08 10:25:00,34.44,34.5,34.35,34.41,134829.0,27.1254,27.1727,27.0546,27.1018,134829.0
2016-02-08 10:30:00,34.41,34.53,34.39,34.52,125488.0,27.1018,27.1963,27.0861,27.1885,125488.0
2016-02-08 10:35:00,34.52,34.52,34.34,34.44,134805.0,27.1885,27.1885,27.0467,27.1254,134805.0
2016-02-08 10:40:00,34.44,34.44,34.31,34.38,95207.0,27.1254,27.1254,27.0231,27.0782,95207.0
2016-02-08 10:45:00,34.38,34.39,34.28,34.33,60460.0,27.0782,27.0861,26.9994,27.0388,60460.0
2016-02-08 10:50:00,34.33,34.33,34.25,34.26,169540.0,27.0388,27.0388,26.9758,26.9837,169540.0
2016-02-08 10:55:00,34.26,34.29,34.2,34.21,150495.0,26.9837,27.0073,26.9364,26.9443,150495.0
2016-02-08 11:00:00,34.22,34.27,34.13,34.14,81556.0,26.9522,26.9916,26.8813,26.8892,81556.0
2016-02-08 11:05:00,34.14,34.21,34.08,34.1,88660.0,26.8892,26.9443,26.8419,26.8577,88660.0
2016-02-08 11:10:00,34.1,34.14,34.01,34.04,87310.0,26.8577,26.8892,26.7868,26.8104,87310.0
2016-02-08 11:15:00,34.03,34.13,34.01,34.12,51753.0,26.8025,26.8813,26.7868,26.8734,51753.0
2016-02-08 11:20:00,34.12,34.2,34.1,34.18,129987.0,26.8734,26.9364,26.8577,26.9207,129987.0
2016-02-08 11:25:00,34.17,34.26,34.16,34.26,246618.0,26.9128,26.9837,26.9049,26.9837,246618.0
2016-02-08 11:30:00,34.26,34.33,34.2,34.32,222872.0,26.9837,27.0388,26.9364,27.0309,222872.0
2016-02-08 11:35:00,34.33,34.37,34.32,34.34,163621.0,27.0388,27.0703,27.0309,27.0467,163621.0
2016-02-08 11:40:00,34.33,34.4,34.3,34.31,162575.0,27.0388,27.0939,27.0152,27.0231,162575.0
2016-02-08 11:45:00,34.3,34.31,34.23,34.27,132442.0,27.0152,27.0231,26.96,26.9916,132442.0
2016-02-08 11:50:00,34.27,34.35,34.25,34.29,59420.0,26.9916,27.0546,26.9758,27.0073,59420.0
2016-02-08 11:55:00,34.29,34.42,34.27,34.42,135444.0,27.0073,27.1097,26.9916,27.1097,135444.0
2016-02-08 12:00:00,34.42,34.43,34.36,34.36,172657.0,27.1097,27.1176,27.0624,27.0624,172657.0
2016-02-08 12:05:00,34.36,34.45,34.35,34.43,142244.0,27.0624,27.1333,27.0546,27.1176,142244.0
2016-02-08 12:10:00,34.43,34.43,34.36,34.4,69412.0,27.1176,27.1176,27.0624,27.0939,69412.0
2016-02-08 12:15:00,34.4,34.46,34.37,34.41,70790.0,27.0939,27.1412,27.0703,27.1018,70790.0
2016-02-08 12:20:00,34.41,34.49,34.4,34.49,72068.0,27.1018,27.1648,27.0939,27.1648,72068.0
2016-02-08 12:25:00,34.49,34.49,34.41,34.43,89751.0,27.1648,27.1648,27.1018,27.1176,89751.0
2016-02-08 12:30:00,34.43,34.53,34.42,34.48,106602.0,27.1176,27.1963,27.1097,27.157,106602.0
2016-02-08 12:35:00,34.48,34.49,34.35,34.35,40481.0,27.157,27.1648,27.0546,27.0546,40481.0
2016-02-08 12:40:00,34.35,34.43,34.35,34.4,55267.0,27.0546,27.1176,27.0546,27.0939,55267.0
2016-02-08 12:45:00,34.41,34.42,34.32,34.35,169109.0,27.1018,27.1097,27.0309,27.0546,169109.0
2016-02-08 12:50:00,34.34,34.39,34.29,34.29,49417.0,27.0467,27.0861,27.0073,27.0073,49417.0
2016-02-08 12:55:00,34.29,34.29,34.23,34.25,87417.0,27.0073,27.0073,26.96,26.9758,87417.0
2016-02-08 13:00:00,34.25,34.26,34.18,34.2,42052.0,26.9758,26.9837,26.9207,26.9364,42052.0
2016-02-08 13:05:00,34.2,34.24,34.16,34.24,198254.0,26.9364,26.9679,26.9049,26.9679,198254.0
2016-02-08 13:10:00,34.23,34.27,34.2,34.2,182604.0,26.96,26.9916,26.9364,26.9364,182604.0
2016-02-08 13:15:00,34.2,34.23,34.18,34.2,72681.0,26.9364,26.96,26.9207,26.9364,72681.0
2016-02-08 13:20:00,34.19,34.21,34.16,34.17,66891.0,26.9285,26.9443,26.9049,26.9128,66891.0
2016-02-08 13:25:00,34.16,34.23,34.13,34.22,84444.0,26.9049,26.96,26.8813,26.9522,84444.0
2016-02-08 13:30:00,34.22,34.27,34.19,34.24,30203.0,26.9522,26.9916,26.9285,26.9679,30203.0
2016-02-08 13:35:00,34.24,34.24,34.18,34.2,100890.0,26.9679,26.9679,26.9207,26.9364,100890.0
2016-02-08 13:40:00,34.2,34.21,34.09,34.09,131934.0,26.9364,26.9443,26.8498,26.8498,131934.0
2016-02-08 13:45:00,34.09,34.11,34.04,34.08,105139.0,26.8498,26.8655,26.8104,26.8419,105139.0
2016-02-08 13:50:00,34.08,34.11,34.01,34.07,152197.0,26.8419,26.8655,26.7868,26.834,152197.0
2016-02-08 13:55:00,34.07,34.09,33.99,34.0,140891.0,26.834,26.8498,26.771,26.7789,140891.0
2016-02-08 14:00:00,34.0,34.1,34.0,34.1,129977.0,26.7789,26.8577,26.7789,26.8577,129977.0
2016-02-08 14:05:00,34.09,34.1,34.02,34.02,199702.0,26.8498,26.8577,26.7946,26.7946,199702.0
2016-02-08 14:10:00,34.02,34.03,33.93,33.94,189890.0,26.7946,26.8025,26.7238,26.7316,189890.0
2016-02-08 14:15:00,33.94,34.01,33.94,33.99,129389.0,26.7316,26.7868,26.7316,26.771,129389.0
2016-02-08 14:20:00,33.99,34.05,33.99,34.0,46683.0,26.771,26.8183,26.771,26.7789,46683.0
2016-02-08 14:25:00,34.0,34.09,33.99,34.02,93634.0,26.7789,26.8498,26.771,26.7946,93634.0
2016-02-08 14:30:00,34.01,34.01,33.9,33.97,138858.0,26.7868,26.7868,26.7001,26.7553,138858.0
2016-02-08 14:35:00,33.96,34.0,33.94,33.95,217073.0,26.7474,26.7789,26.7316,26.7395,217073.0
2016-02-08 14:40:00,33.95,33.98,33.93,33.98,599750.0,26.7395,26.7631,26.7238,26.7631,599750.0
2016-02-08 14:45:00,33.99,34.07,33.98,34.05,89218.0,26.771,26.834,26.7631,26.8183,89218.0
2016-02-08 14:50:00,34.04,34.1,34.0,34.1,149534.0,26.8104,26.8577,26.7789,26.8577,149534.0
2016-02-08 14:55:00,34.1,34.13,34.08,34.1,267975.0,26.8577,26.8813,26.8419,26.8577,267975.0
2016-02-08 15:00:00,34.1,34.15,34.08,34.14,65762.0,26.8577,26.897,26.8419,26.8892,65762.0
2016-02-08 15:05:00,34.14,34.19,34.13,34.15,49115.0,26.8892,26.9285,26.8813,26.897,49115.0
2016-02-08 15:10:00,34.15,34.25,34.13,34.25,89201.0,26.897,26.9758,26.8813,26.9758,89201.0
2016-02-08 15:15:00,34.25,34.28,34.21,34.25,385002.0,26.9758,26.9994,26.9443,26.9758,385002.0
2016-02-08 15:20:00,34.25,34.31,34.22,34.27,102251.0,26.9758,27.0231,26.9522,26.9916,102251.0
2016-02-08 15:25:00,34.27,34.3,34.2,34.23,188259.0,26.9916,27.0152,26.9364,26.96,188259.0
2016-02-08 15:30:00,34.23,34.34,34.23,34.33,602840.0,26.96,27.0467,26.96,27.0388,602840.0
2016-02-08 15:35:00,34.33,34.33,34.27,34.31,127977.0,27.0388,27.0388,26.9916,27.0231,127977.0
2016-02-08 15:40:00,34.31,34.42,34.3,34.41,178258.0,27.0231,27.1097,27.0152,27.1018,178258.0
2016-02-08 15:45:00,34.41,34.53,34.4,34.43,547012.0,27.1018,27.1963,27.0939,27.1176,547012.0
2016-02-08 15:50:00,34.43,34.43,34.32,34.33,347425.0,27.1176,27.1176,27.0309,27.0388,347425.0
2016-02-08 15:55:00,34.33,34.37,34.32,34.36,431694.0,27.0388,27.0703,27.0309,27.0624,431694.0
2016-02-09 09:30:00,33.76,33.89,33.69,33.81,161501.0,26.5899,26.6923,26.5347,26.6293,161501.0
2016-02-09 09:35:00,33.82,33.98,33.81,33.97,80063.0,26.6371,26.7631,26.6293,26.7553,80063.0
2016-02-09 09:40:00,33.96,34.1,33.84,34.1,88876.0,26.7474,26.8577,26.6529,26.8577,88876.0
2016-02-09 09:45:00,34.09,34.35,34.08,34.32,43538.0,26.8498,27.0546,26.8419,27.0309,43538.0
2016-02-09 09:50:00,34.32,34.47,34.25,34.44,175786.0,27.0309,27.1491,26.9758,27.1254,175786.0
2016-02-09 09:55:00,34.44,34.44,34.3,34.33,133214.0,27.1254,27.1254,27.0152,27.0388,133214.0
2016-02-09 10:00:00,34.32,34.44,34.26,34.44,121354.0,27.0309,27.1254,26.9837,27.1254,121354.0
2016-02-09 10:05:00,34.46,34.6,34.34,34.55,225214.0,27.1412,27.2515,27.0467,27.2121,225214.0
2016-02-09 10:10:00,34.54,34.54,34.4,34.43,64900.0,27.2042,27.2042,27.0939,27.1176,64900.0
2016-02-09 10:15:00,34.43,34.44,34.32,34.41,54256.0,27.1176,27.1254,27.0309,27.1018,54256.0
2016-02-09 10:20:00,34.41,34.53,34.37,34.53,44392.0,27.1018,27.1963,27.0703,27.1963,44392.0
2016-02-09 10:25:00,34.52,34.52,34.38,34.48,54691.0,27.1885,27.1885,27.0782,27.157,54691.0
2016-02-09 10:30:00,34.48,34.48,34.3,34.33,56122.0,27.157,27.157,27.0152,27.0388,56122.0
2016-02-09 10:35:00,34.33,34.38,34.29,34.34,30196.0,27.0388,27.0782,27.0073,27.0467,30196.0
2016-02-09 10:40:00,34.34,34.34,34.17,34.17,91776.0,27.0467,27.0467,26.9128,26.9128,91776.0
2016-02-09 10:45:00,34.17,34.25,34.16,34.19,61055.0,26.9128,26.9758,26.9049,26.9285,61055.0
2016-02-09 10:50:00,34.19,34.2,34.06,34.07,50328.0,26.9285,26.9364,26.8262,26.834,50328.0
2016-02-09 10:55:00,34.08,34.11,34.02,34.05,43646.0,26.8419,26.8655,26.7946,26.8183,43646.0
2016-02-09 11:00:00,34.05,34.17,34.02,34.1,57071.0,26.8183,26.9128,26.7946,26.8577,57071.0
2016-02-09 11:05:00,34.11,34.2,34.1,34.2,62777.0,26.8655,26.9364,26.8577,26.9364,62777.0
2016-02-09 11:10:00,34.21,34.34,34.19,34.28,80973.0,26.9443,27.0467,26.9285,26.9994,80973.0
2016-02-09 11:15:00,34.29,34.33,34.19,34.25,62630.0,27.0073,27.0388,26.9285,26.9758,62630.0
2016-02-09 11:20:00,34.26,34.45,34.26,34.45,31726.0,26.9837,27.1333,26.9837,27.1333,31726.0
2016-02-09 11:25:00,34.44,34.47,34.36,34.38,40385.0,27.1254,27.1491,27.0624,27.0782,40385.0
2016-02-09 11:30:00,34.38,34.44,34.32,34.36,50845.0,27.0782,27.1254,27.0309,27.0624,50845.0
2016-02-09 11:35:00,34.36,34.38,34.3,34.34,65079.0,27.0624,27.0782,27.0152,27.0467,65079.0
2016-02-09 11:40:00,34.33,34.46,34.33,34.45,43346.0,27.0388,27.1412,27.0388,27.1333,43346.0
2016-02-09 11:45:00,34.44,34.47,34.36,34.38,36612.0,27.1254,27.1491,27.0624,27.0782,36612.0
2016-02-09 11:50:00,34.37,34.39,34.27,34.28,28244.0,27.0703,27.0861,26.9916,26.9994,28244.0
2016-02-09 11:55:00,34.28,34.32,34.27,34.28,49392.0,26.9994,27.0309,26.9916,26.9994,49392.0
2016-02-09 12:00:00,34.29,34.37,34.29,34.37,42437.0,27.0073,27.0703,27.0073,27.0703,42437.0
2016-02-09 12:05:00,34.36,34.41,34.32,34.4,31802.0,27.0624,27.1018,27.0309,27.0939,31802.0
2016-02-09 12:10:00,34.39,34.42,34.35,34.35,49568.0,27.0861,27.1097,27.0546,27.0546,49568.0
2016-02-09 12:15:00,34.34,34.37,34.31,34.32,22218.0,27.0467,27.0703,27.0231,27.0309,22218.0
2016-02-09 12:20:00,34.32,34.35,34.31,34.34,22954.0,27.0309,27.0546,27.0231,27.0467,22954.0
2016-02-09 12:25:00,34.35,34.43,34.33,34.36,92925.0,27.0546,27.1176,27.0388,27.0624,92925.0
2016-02-09 12:30:00,34.36,34.42,34.35,34.4,29781.0,27.0624,27.1097,27.0546,27.0939,29781.0
2016-02-09 12:35:00,34.41,34.47,34.39,34.4,30289.0,27.1018,27.1491,27.0861,27.0939,30289.0
2016-02-09 12:40:00,34.4,34.42,34.34,34.4,112722.0,27.0939,27.1097,27.0467,27.0939,112722.0
2016-02-09 12:45:00,34.4,34.4,34.31,34.32,42967.0,27.0939,27.0939,27.0231,27.0309,42967.0
2016-02-09 12:50:00,34.32,34.36,34.29,34.35,23195.0,27.0309,27.0624,27.0073,27.0546,23195.0
2016-02-09 12:55:00,34.35,34.38,34.33,34.34,18114.0,27.0546,27.0782,27.0388,27.0467,18114.0
2016-02-09 13:00:00,34.35,34.37,34.27,34.27,107478.0,27.0546,27.0703,26.9916,26.9916,107478.0
2016-02-09 13:05:00,34.27,34.29,34.22,34.23,47910.0,26.9916,27.0073,26.9522,26.96,47910.0
2016-02-09 13:10:00,34.22,34.22,34.09,34.1,39596.0,26.9522,26.9522,26.8498,26.8577,39596.0
2016-02-09 13:15:00,34.11,34.16,34.09,34.14,81853.0,26.8655,26.9049,26.8498,26.8892,81853.0
2016-02-09 13:20:00,34.14,34.2,34.1,34.16,46907.0,26.8892,26.9364,26.8577,26.9049,46907.0
2016-02-09 13:25:00,34.16,34.18,34.12,34.17,41177.0,26.9049,26.9207,26.8734,26.9128,41177.0
2016-02-09 13:30:00,34.17,34.26,34.17,34.19,40925.0,26.9128,26.9837,26.9128,26.9285,40925.0
2016-02-09 13:35:00,34.19,34.21,34.12,34.14,45318.0,26.9285,26.9443,26.8734,26.8892,45318.0
2016-02-09 13:40:00,34.14,34.22,34.13,34.22,67608.0,26.8892,26.9522,26.8813,26.9522,67608.0
2016-02-09 13:45:00,34.22,34.24,34.14,34.16,78545.0,26.9522,26.9679,26.8892,26.9049,78545.0
2016-02-09 13:50:00,34.16,34.19,34.13,34.19,34138.0,26.9049,26.9285,26.8813,26.9285,34138.0
2016-02-09 13:55:00,34.19,34.25,34.16,34.18,34519.0,26.9285,26.9758,26.9049,26.9207,34519.0
2016-02-09 14:00:00,34.18,34.22,34.17,34.2,119355.0,26.9207,26.9522,26.9128,26.9364,119355.0
2016-02-09 14:05:00,34.19,34.36,34.18,34.36,106677.0,26.9285,27.0624,26.9207,27.0624,106677.0
2016-02-09 14:10:00,34.37,34.39,34.32,34.34,90746.0,27.0703,27.0861,27.0309,27.0467,90746.0
2016-02-09 14:15:00,34.34,34.42,34.34,34.34,39976.0,27.0467,27.1097,27.0467,27.0467,39976.0
2016-02-09 14:20:00,34.34,34.38,34.29,34.31,39116.0,27.0467,27.0782,27.0073,27.0231,39116.0
2016-02-09 14:25:00,34.31,34.33,34.24,34.28,62200.0,27.0231,27.0388,26.9679,26.9994,62200.0
2016-02-09 14:30:00,34.28,34.38,34.28,34.34,69406.0,26.9994,27.0782,26.9994,27.0467,69406.0
2016-02-09 14:35:00,34.35,34.46,34.35,34.42,62888.0,27.0546,27.1412,27.0546,27.1097,62888.0
2016-02-09 14:40:00,34.43,34.56,34.4,34.54,78603.0,27.1176,27.22,27.0939,27.2042,78603.0
2016-02-09 14:45:00,34.55,34.55,34.47,34.48,370684.0,27.2121,27.2121,27.1491,27.157,370684.0
2016-02-09 14:50:00,34.48,34.54,34.45,34.54,70095.0,27.157,27.2042,27.1333,27.2042,70095.0
2016-02-09 14:55:00,34.54,34.55,34.49,34.53,34418.0,27.2042,27.2121,27.1648,27.1963,34418.0
2016-02-09 15:00:00,34.54,34.61,34.52,34.6,61091.0,27.2042,27.2593,27.1885,27.2515,61091.0
2016-02-09 15:05:00,34.6,34.75,34.58,34.68,111421.0,27.2515,27.3696,27.2357,27.3145,111421.0
2016-02-09 15:10:00,34.68,34.7,34.62,34.66,194351.0,27.3145,27.3302,27.2672,27.2987,194351.0
2016-02-09 15:15:00,34.66,34.69,34.58,34.58,84895.0,27.2987,27.3224,27.2357,27.2357,84895.0
2016-02-09 15:20:00,34.58,34.62,34.53,34.58,231858.0,27.2357,27.2672,27.1963,27.2357,231858.0
2016-02-09 15:25:00,34.58,34.58,34.47,34.54,108569.0,27.2357,27.2357,27.1491,27.2042,108569.0
2016-02-09 15:30:00,34.54,34.6,34.51,34.55,75705.0,27.2042,27.2515,27.1806,27.2121,75705.0
2016-02-09 15:35:00,34.55,34.66,34.55,34.62,144000.0,27.2121,27.2987,27.2121,27.2672,144000.0
2016-02-09 15:40:00,34.61,34.62,34.44,34.54,142632.0,27.2593,27.2672,27.1254,27.2042,142632.0
2016-02-09 15:45:00,34.54,34.57,34.51,34.53,106420.0,27.2042,27.2278,27.1806,27.1963,106420.0
2016-02-09 15:50:00,34.53,34.56,34.52,34.53,88662.0,27.1963,27.22,27.1885,27.1963,88662.0
2016-02-09 15:55:00,34.53,34.55,34.48,34.49,348753.0,27.1963,27.2121,27.157,27.1648,348753.0
2016-02-10 09:30:00,34.77,35.07,34.77,34.91,123789.0,27.3854,27.6216,27.3854,27.4956,123789.0
2016-02-10 09:35:00,34.89,34.9,34.78,34.82,141271.0,27.4799,27.4878,27.3932,27.4247,141271.0
2016-02-10 09:40:00,34.82,34.88,34.64,34.65,129301.0,27.4247,27.472,27.283,27.2908,129301.0
2016-02-10 09:45:00,34.65,34.86,34.65,34.83,136739.0,27.2908,27.4562,27.2908,27.4326,136739.0
2016-02-10 09:50:00,34.82,34.85,34.74,34.84,91698.0,27.4247,27.4484,27.3617,27.4405,91698.0
2016-02-10 09:55:00,34.84,34.94,34.84,34.89,234552.0,27.4405,27.5193,27.4405,27.4799,234552.0
2016-02-10 10:00:00,34.9,34.93,34.8,34.88,47330.0,27.4878,27.5114,27.409,27.472,47330.0
2016-02-10 10:05:00,34.85,34.89,34.75,34.87,57862.0,27.4484,27.4799,27.3696,27.4641,57862.0
2016-02-10 10:10:00,34.89,34.96,34.88,34.92,87481.0,27.4799,27.535,27.472,27.5035,87481.0
2016-02-10 10:15:00,34.91,35.0,34.88,34.98,120955.0,27.4956,27.5665,27.472,27.5508,120955.0
2016-02-10 10:20:00,34.98,35.05,34.96,35.05,58903.0,27.5508,27.6059,27.535,27.6059,58903.0
2016-02-10 10:25:00,35.05,35.08,34.95,34.96,134166.0,27.6059,27.6295,27.5271,27.535,134166.0
2016-02-10 10:30:00,34.97,35.18,34.97,35.18,74624.0,27.5429,27.7083,27.5429,27.7083,74624.0
2016-02-10 10:35:00,35.16,35.16,34.99,35.01,90296.0,27.6925,27.6925,27.5586,27.5744,90296.0
2016-02-10 10:40:00,35.0,35.03,34.96,35.01,112877.0,27.5665,27.5901,27.535,27.5744,112877.0
2016-02-10 10:45:00,35.01,35.02,34.92,34.94,52446.0,27.5744,27.5823,27.5035,27.5193,52446.0
2016-02-10 10:50:00,34.94,34.95,34.79,34.82,65852.0,27.5193,27.5271,27.4011,27.4247,65852.0
2016-02-10 10:55:00,34.82,34.83,34.72,34.75,54657.0,27.4247,27.4326,27.346,27.3696,54657.0
2016-02-10 11:00:00,34.76,34.79,34.69,34.76,66931.0,27.3775,27.4011,27.3224,27.3775,66931.0
2016-02-10 11:05:00,34.77,34.79,34.63,34.68,59581.0,27.3854,27.4011,27.2751,27.3145,59581.0
2016-02-10 11:10:00,34.69,34.69,34.61,34.65,34049.0,27.3224,27.3224,27.2593,27.2908,34049.0
2016-02-10 11:15:00,34.64,34.7,34.56,34.66,76575.0,27.283,27.3302,27.22,27.2987,76575.0
2016-02-10 11:20:00,34.66,34.74,34.61,34.7,113905.0,27.2987,27.3617,27.2593,27.3302,113905.0
2016-02-10 11:25:00,34.7,34.7,34.53,34.54,116186.0,27.3302,27.3302,27.1963,27.2042,116186.0
2016-02-10 11:30:00,34.53,34.62,34.51,34.55,57866.0,27.1963,27.2672,27.1806,27.2121,57866.0
2016-02-10 11:35:00,34.55,34.57,34.44,34.44,55117.0,27.2121,27.2278,27.1254,27.1254,55117.0
2016-02-10 11:40:00,34.43,34.54,34.4,34.54,76887.0,27.1176,27.2042,27.0939,27.2042,76887.0
2016-02-10 11:45:00,34.54,34.61,34.5,34.6,36929.0,27.2042,27.2593,27.1727,27.2515,36929.0
2016-02-10 11:50:00,34.6,34.65,34.53,34.6,71536.0,27.2515,27.2908,27.1963,27.2515,71536.0
2016-02-10 11:55:00,34.6,34.66,34.58,34.61,45893.0,27.2515,27.2987,27.2357,27.2593,45893.0
2016-02-10 12:00:00,34.61,34.63,34.55,34.55,22037.0,27.2593,27.2751,27.2121,27.2121,22037.0
2016-02-10 12:05:00,34.54,34.58,34.48,34.58,27373.0,27.2042,27.2357,27.157,27.2357,27373.0
2016-02-10 12:10:00,34.59,34.6,34.52,34.54,28086.0,27.2436,27.2515,27.1885,27.2042,28086.0
2016-02-10 12:15:00,34.53,34.58,34.5,34.58,45959.0,27.1963,27.2357,27.1727,27.2357,45959.0
2016-02-10 12:20:00,34.58,34.66,34.58,34.6,37699.0,27.2357,27.2987,27.2357,27.2515,37699.0
2016-02-10 12:25:00,34.61,34.63,34.56,34.6,30153.0,27.2593,27.2751,27.22,27.2515,30153.0
2016-02-10 12:30:00,34.61,34.65,34.58,34.59,33053.0,27.2593,27.2908,27.2357,27.2436,33053.0
2016-02-10 12:35:00,34.59,34.74,34.59,34.69,48870.0,27.2436,27.3617,27.2436,27.3224,48870.0
2016-02-10 12:40:00,34.69,34.73,34.68,34.68,23234.0,27.3224,27.3539,27.3145,27.3145,23234.0
2016-02-10 12:45:00,34.69,34.7,34.64,34.7,23396.0,27.3224,27.3302,27.283,27.3302,23396.0
2016-02-10 12:50:00,34.7,34.76,34.68,34.72,73363.0,27.3302,27.3775,27.3145,27.346,73363.0
2016-02-10 12:55:00,34.72,34.81,34.67,34.78,39585.0,27.346,27.4169,27.3066,27.3932,39585.0
2016-02-10 13:00:00,34.78,34.79,34.72,34.79,40654.0,27.3932,27.4011,27.346,27.4011,40654.0
2016-02-10 13:05:00,34.78,34.79,34.72,34.72,60178.0,27.3932,27.4011,27.346,27.346,60178.0
2016-02-10 13:10:00,34.71,34.78,34.69,34.7,48493.0,27.3381,27.3932,27.3224,27.3302,48493.0
2016-02-10 13:15:00,34.7,34.74,34.69,34.73,58510.0,27.3302,27.3617,27.3224,27.3539,58510.0
2016-02-10 13:20:00,34.74,34.79,34.7,34.7,74692.0,27.3617,27.4011,27.3302,27.3302,74692.0
2016-02-10 13:25:00,34.7,34.71,34.61,34.67,189804.0,27.3302,27.3381,27.2593,27.3066,189804.0
2016-02-10 13:30:00,34.68,34.69,34.6,34.61,37152.0,27.3145,27.3224,27.2515,27.2593,37152.0
2016-02-10 13:35:00,34.61,34.66,34.6,34.63,25093.0,27.2593,27.2987,27.2515,27.2751,25093.0
2016-02-10 13:40:00,34.63,34.69,34.63,34.68,67557.0,27.2751,27.3224,27.2751,27.3145,67557.0
2016-02-10 13:45:00,34.69,34.72,34.64,34.65,107685.0,27.3224,27.346,27.283,27.2908,107685.0
2016-02-10 13:50:00,34.65,34.66,34.59,34.6,48420.0,27.2908,27.2987,27.2436,27.2515,48420.0
2016-02-10 13:55:00,34.6,34.64,34.59,34.62,63764.0,27.2515,27.283,27.2436,27.2672,63764.0
2016-02-10 14:00:00,34.63,34.67,34.61,34.63,118011.0,27.2751,27.3066,27.2593,27.2751,118011.0
2016-02-10 14:05:00,34.64,34.71,34.64,34.68,34588.0,27.283,27.3381,27.283,27.3145,34588.0
2016-02-10 14:10:00,34.69,34.74,34.69,34.73,38980.0,27.3224,27.3617,27.3224,27.3539,38980.0
2016-02-10 14:15:00,34.73,34.74,34.66,34.7,138007.0,27.3539,27.3617,27.2987,27.3302,138007.0
2016-02-10 14:20:00,34.7,34.7,34.63,34.64,99800.0,27.3302,27.3302,27.2751,27.283,99800.0
2016-02-10 14:25:00,34.63,34.63,34.54,34.57,96463.0,27.2751,27.2751,27.2042,27.2278,96463.0
2016-02-10 14:30:00,34.57,34.63,34.54,34.57,73824.0,27.2278,27.2751,27.2042,27.2278,73824.0
2016-02-10 14:35:00,34.57,34.57,34.48,34.48,49195.0,27.2278,27.2278,27.157,27.157,49195.0
2016-02-10 14:40:00,34.48,34.48,34.41,34.47,75898.0,27.157,27.157,27.1018,27.1491,75898.0
2016-02-10 14:45:00,34.47,34.5,34.44,34.47,78851.0,27.1491,27.1727,27.1254,27.1491,78851.0
2016-02-10 14:50:00,34.46,34.49,34.44,34.49,43905.0,27.1412,27.1648,27.1254,27.1648,43905.0
2016-02-10 14:55:00,34.48,34.52,34.48,34.49,48402.0,27.157,27.1885,27.157,27.1648,48402.0
2016-02-10 15:00:00,34.5,34.59,34.49,34.59,79132.0,27.1727,27.2436,27.1648,27.2436,79132.0
2016-02-10 15:05:00,34.6,34.61,34.51,34.52,76736.0,27.2515,27.2593,27.1806,27.1885,76736.0
2016-02-10 15:10:00,34.52,34.57,34.47,34.48,85728.0,27.1885,27.2278,27.1491,27.157,85728.0
2016-02-10 15:15:00,34.48,34.5,34.35,34.38,178189.0,27.157,27.1727,27.0546,27.0782,178189.0
2016-02-10 15:20:00,34.37,34.48,34.36,34.47,129708.0,27.0703,27.157,27.0624,27.1491,129708.0
2016-02-10 15:25:00,34.46,34.51,34.39,34.42,211576.0,27.1412,27.1806,27.0861,27.1097,211576.0
2016-02-10 15:30:00,34.42,34.45,34.38,34.41,76564.0,27.1097,27.1333,27.0782,27.1018,76564.0
2016-02-10 15:35:00,34.42,34.42,34.3,34.31,120090.0,27.1097,27.1097,27.0152,27.0231,120090.0
2016-02-10 15:40:00,34.3,34.33,34.25,34.31,111951.0,27.0152,27.0388,26.9758,27.0231,111951.0
2016-02-10 15:45:00,34.31,34.34,34.23,34.24,69894.0,27.0231,27.0467,26.96,26.9679,69894.0
2016-02-10 15:50:00,34.23,34.25,34.19,34.21,108768.0,26.96,26.9758,26.9285,26.9443,108768.0
2016-02-10 15:55:00,34.21,34.24,34.18,34.19,383587.0,26.9443,26.9679,26.9207,26.9285,383587.0
2016-02-11 09:30:00,33.35,33.35,33.04,33.24,303157.0,26.2669,26.2669,26.0228,26.1803,303157.0
2016-02-11 09:35:00,33.24,33.33,32.9,32.9,134826.0,26.1803,26.2512,25.9125,25.9125,134826.0
2016-02-11 09:40:00,32.9,33.05,32.8,33.05,962277.0,25.9125,26.0307,25.8338,26.0307,962277.0
2016-02-11 09:45:00,33.05,33.28,33.05,33.16,177431.0,26.0307,26.2118,26.0307,26.1173,177431.0
2016-02-11 09:50:00,33.17,33.35,33.14,33.25,189264.0,26.1252,26.2669,26.1015,26.1882,189264.0
2016-02-11 09:55:00,33.25,33.46,33.18,33.39,235170.0,26.1882,26.3536,26.1331,26.2985,235170.0
2016-02-11 10:00:00,33.39,33.49,33.3,33.39,84447.0,26.2985,26.3772,26.2276,26.2985,84447.0
2016-02-11 10:05:00,33.39,33.56,33.38,33.4,57996.0,26.2985,26.4323,26.2906,26.3063,57996.0
2016-02-11 10:10:00,33.41,33.44,33.32,33.43,54259.0,26.3142,26.3378,26.2433,26.33,54259.0
2016-02-11 10:15:00,33.42,33.42,33.26,33.31,76819.0,26.3221,26.3221,26.1961,26.2354,76819.0
2016-02-11 10:20:00,33.31,33.35,33.23,33.31,69407.0,26.2354,26.2669,26.1724,26.2354,69407.0
2016-02-11 10:25:00,33.31,33.33,33.19,33.19,39722.0,26.2354,26.2512,26.1409,26.1409,39722.0
2016-02-11 10:30:00,33.19,33.29,33.17,33.29,82324.0,26.1409,26.2197,26.1252,26.2197,82324.0
2016-02-11 10:35:00,33.29,33.32,33.17,33.19,56901.0,26.2197,26.2433,26.1252,26.1409,56901.0
2016-02-11 10:40:00,33.19,33.2,33.13,33.17,100234.0,26.1409,26.1488,26.0937,26.1252,100234.0
2016-02-11 10:45:00,33.16,33.31,33.15,33.24,80440.0,26.1173,26.2354,26.1094,26.1803,80440.0
2016-02-11 10:50:00,33.23,33.25,33.17,33.21,113311.0,26.1724,26.1882,26.1252,26.1567,113311.0
2016-02-11 10:55:00,33.22,33.28,33.18,33.19,81203.0,26.1646,26.2118,26.1331,26.1409,81203.0
2016-02-11 11:00:00,33.2,33.27,33.15,33.15,94913.0,26.1488,26.2039,26.1094,26.1094,94913.0
2016-02-11 11:05:00,33.14,33.15,33.02,33.06,175032.0,26.1015,26.1094,26.007,26.0385,175032.0
2016-02-11 11:10:00,33.06,33.12,32.93,32.94,292197.0,26.0385,26.0858,25.9361,25.944,292197.0
2016-02-11 11:15:00,32.94,33.05,32.88,33.05,219922.0,25.944,26.0307,25.8968,26.0307,219922.0
2016-02-11 11:20:00,33.06,33.12,32.93,32.99,634346.0,26.0385,26.0858,25.9361,25.9834,634346.0
2016-02-11 11:25:00,32.99,32.99,32.84,32.85,170425.0,25.9834,25.9834,25.8653,25.8731,170425.0
2016-02-11 11:30:00,32.84,32.86,32.72,32.73,200609.0,25.8653,25.881,25.7708,25.7786,200609.0
2016-02-11 11:35:00,32.73,32.79,32.67,32.78,374565.0,25.7786,25.8259,25.7314,25.818,374565.0
2016-02-11 11:40:00,32.77,32.82,32.72,32.8,219345.0,25.8101,25.8495,25.7708,25.8338,219345.0
2016-02-11 11:45:00,32.79,32.8,32.65,32.67,175199.0,25.8259,25.8338,25.7156,25.7314,175199.0
2016-02-11 11:50:00,32.67,32.8,32.67,32.74,63722.0,25.7314,25.8338,25.7314,25.7865,63722.0
2016-02-11 11:55:00,32.74,32.82,32.73,32.74,118063.0,25.7865,25.8495,25.7786,25.7865,118063.0
2016-02-11 12:00:00,32.74,32.82,32.69,32.8,90005.0,25.7865,25.8495,25.7471,25.8338,90005.0
2016-02-11 12:05:00,32.81,32.89,32.79,32.79,73897.0,25.8416,25.9046,25.8259,25.8259,73897.0
2016-02-11 12:10:00,32.8,32.86,32.75,32.77,44556.0,25.8338,25.881,25.7944,25.8101,44556.0
2016-02-11 12:15:00,32.77,32.81,32.68,32.69,143327.0,25.8101,25.8416,25.7392,25.7471,143327.0
2016-02-11 12:20:00,32.69,32.74,32.68,32.73,146016.0,25.7471,25.7865,25.7392,25.7786,146016.0
2016-02-11 12:25:00,32.73,32.8,32.68,32.72,70350.0,25.7786,25.8338,25.7392,25.7708,70350.0
2016-02-11 12:30:00,32.71,32.73,32.65,32.68,144988.0,25.7629,25.7786,25.7156,25.7392,144988.0
2016-02-11 12:35:00,32.68,32.73,32.67,32.72,57939.0,25.7392,25.7786,25.7314,25.7708,57939.0
2016-02-11 12:40:00,32.72,32.72,32.65,32.71,151451.0,25.7708,25.7708,25.7156,25.7629,151451.0
2016-02-11 12:45:00,32.71,32.78,32.68,32.77,47456.0,25.7629,25.818,25.7392,25.8101,47456.0
2016-02-11 12:50:00,32.78,32.87,32.77,32.82,79687.0,25.818,25.8889,25.8101,25.8495,79687.0
2016-02-11 12:55:00,32.83,32.9,32.81,32.88,55934.0,25.8574,25.9125,25.8416,25.8968,55934.0
2016-02-11 13:00:00,32.88,32.99,32.86,32.88,166135.0,25.8968,25.9834,25.881,25.8968,166135.0
2016-02-11 13:05:00,32.86,32.96,32.84,32.91,99442.0,25.881,25.9598,25.8653,25.9204,99442.0
2016-02-11 13:10:00,32.91,32.93,32.86,32.89,48297.0,25.9204,25.9361,25.881,25.9046,48297.0
2016-02-11 13:15:00,32.9,32.96,32.86,32.94,64782.0,25.9125,25.9598,25.881,25.944,64782.0
2016-02-11 13:20:00,32.95,33.01,32.93,32.94,111244.0,25.9519,25.9992,25.9361,25.944,111244.0
2016-02-11 13:25:00,32.94,32.98,32.91,32.93,30291.0,25.944,25.9755,25.9204,25.9361,30291.0
2016-02-11 13:30:00,32.9,33.01,32.89,32.97,76032.0,25.9125,25.9992,25.9046,25.9677,76032.0
2016-02-11 13:35:00,32.97,32.99,32.83,32.86,40853.0,25.9677,25.9834,25.8574,25.881,40853.0
2016-02-11 13:40:00,32.86,32.86,32.79,32.84,122106.0,25.881,25.881,25.8259,25.8653,122106.0
2016-02-11 13:45:00,32.83,32.86,32.81,32.83,74184.0,25.8574,25.881,25.8416,25.8574,74184.0
2016-02-11 13:50:00,32.84,32.88,32.83,32.85,71040.0,25.8653,25.8968,25.8574,25.8731,71040.0
2016-02-11 13:55:00,32.85,32.88,32.84,32.88,143897.0,25.8731,25.8968,25.8653,25.8968,143897.0
2016-02-11 14:00:00,32.88,32.88,32.81,32.84,146685.0,25.8968,25.8968,25.8416,25.8653,146685.0
2016-02-11 14:05:00,32.83,32.88,32.79,32.88,43985.0,25.8574,25.8968,25.8259,25.8968,43985.0
2016-02-11 14:10:00,32.87,32.92,32.86,32.89,47430.0,25.8889,25.9283,25.881,25.9046,47430.0
2016-02-11 14:15:00,32.89,32.92,32.77,32.77,43738.0,25.9046,25.9283,25.8101,25.8101,43738.0
2016-02-11 14:20:00,32.76,32.82,32.75,32.76,55789.0,25.8023,25.8495,25.7944,25.8023,55789.0
2016-02-11 14:25:00,32.76,32.78,32.69,32.7,57801.0,25.8023,25.818,25.7471,25.755,57801.0
2016-02-11 14:30:00,32.7,32.77,32.67,32.73,60660.0,25.755,25.8101,25.7314,25.7786,60660.0
2016-02-11 14:35:00,32.73,32.89,32.62,32.89,392796.0,25.7786,25.9046,25.692,25.9046,392796.0
2016-02-11 14:40:00,32.9,33.01,32.82,32.91,296483.0,25.9125,25.9992,25.8495,25.9204,296483.0
2016-02-11 14:45:00,32.9,33.09,32.87,33.08,165218.0,25.9125,26.0622,25.8889,26.0543,165218.0
2016-02-11 14:50:00,33.08,33.2,33.07,33.15,88737.0,26.0543,26.1488,26.0464,26.1094,88737.0
2016-02-11 14:55:00,33.16,33.16,32.97,33.0,330242.0,26.1173,26.1173,25.9677,25.9913,330242.0
2016-02-11 15:00:00,33.01,33.04,32.88,32.95,250430.0,25.9992,26.0228,25.8968,25.9519,250430.0
2016-02-11 15:05:00,32.95,32.97,32.85,32.93,208001.0,25.9519,25.9677,25.8731,25.9361,208001.0
2016-02-11 15:10:00,32.93,33.08,32.93,33.0,309498.0,25.9361,26.0543,25.9361,25.9913,309498.0
2016-02-11 15:15:00,33.0,33.0,32.9,32.92,77082.0,25.9913,25.9913,25.9125,25.9283,77082.0
2016-02-11 15:20:00,32.92,33.01,32.89,32.9,101760.0,25.9283,25.9992,25.9046,25.9125,101760.0
2016-02-11 15:25:00,32.91,33.03,32.9,33.02,121414.0,25.9204,26.0149,25.9125,26.007,121414.0
2016-02-11 15:30:00,33.01,33.04,32.95,33.04,103521.0,25.9992,26.0228,25.9519,26.0228,103521.0
2016-02-11 15:35:00,33.05,33.15,33.02,33.15,106763.0,26.0307,26.1094,26.007,26.1094,106763.0
2016-02-11 15:40:00,33.15,33.19,33.1,33.15,152082.0,26.1094,26.1409,26.07,26.1094,152082.0
2016-02-11 15:45:00,33.14,33.14,33.03,33.03,408571.0,26.1015,26.1015,26.0149,26.0149,408571.0
2016-02-11 15:50:00,33.04,33.07,32.94,32.95,296018.0,26.0228,26.0464,25.944,25.9519,296018.0
2016-02-11 15:55:00,32.95,32.98,32.89,32.89,449264.0,25.9519,25.9755,25.9046,25.9046,449264.0
2016-02-12 09:30:00,33.56,33.81,33.51,33.79,355859.0,26.4323,26.6293,26.393,26.6135,355859.0
2016-02-12 09:35:00,33.78,33.82,33.65,33.69,551538.0,26.6056,26.6371,26.5032,26.5347,551538.0
2016-02-12 09:40:00,33.7,33.74,33.57,33.62,524229.0,26.5426,26.5741,26.4402,26.4796,524229.0
2016-02-12 09:45:00,33.62,33.75,33.6,33.66,171990.0,26.4796,26.582,26.4639,26.5111,171990.0
2016-02-12 09:50:00,33.66,33.71,33.62,33.63,86624.0,26.5111,26.5505,26.4796,26.4875,86624.0
2016-02-12 09:55:00,33.64,33.65,33.54,33.58,54453.0,26.4954,26.5032,26.4166,26.4481,54453.0
2016-02-12 10:00:00,33.59,33.63,33.5,33.62,118986.0,26.456,26.4875,26.3851,26.4796,118986.0
2016-02-12 10:05:00,33.62,33.66,33.56,33.6,102503.0,26.4796,26.5111,26.4323,26.4639,102503.0
2016-02-12 10:10:00,33.61,33.72,33.61,33.61,119816.0,26.4717,26.5584,26.4717,26.4717,119816.0
2016-02-12 10:15:00,33.62,33.73,33.6,33.73,26695.0,26.4796,26.5662,26.4639,26.5662,26695.0
2016-02-12 10:20:00,33.74,33.78,33.66,33.69,78308.0,26.5741,26.6056,26.5111,26.5347,78308.0
2016-02-12 10:25:00,33.7,33.8,33.7,33.77,102764.0,26.5426,26.6214,26.5426,26.5977,102764.0
2016-02-12 10:30:00,33.78,33.88,33.77,33.84,150437.0,26.6056,26.6844,26.5977,26.6529,150437.0
2016-02-12 10:35:00,33.83,33.83,33.73,33.76,60331.0,26.645,26.645,26.5662,26.5899,60331.0
2016-02-12 10:40:00,33.75,33.75,33.66,33.67,26054.0,26.582,26.582,26.5111,26.519,26054.0
2016-02-12 10:45:00,33.67,33.71,33.64,33.7,23986.0,26.519,26.5505,26.4954,26.5426,23986.0
2016-02-12 10:50:00,33.7,33.76,33.69,33.72,29469.0,26.5426,26.5899,26.5347,26.5584,29469.0
2016-02-12 10:55:00,33.72,33.74,33.67,33.72,29072.0,26.5584,26.5741,26.519,26.5584,29072.0
2016-02-12 11:00:00,33.73,33.9,33.73,33.87,66256.0,26.5662,26.7001,26.5662,26.6765,66256.0
2016-02-12 11:05:00,33.87,34.02,33.87,33.97,84401.0,26.6765,26.7946,26.6765,26.7553,84401.0
2016-02-12 11:10:00,33.97,34.2,33.96,34.19,42692.0,26.7553,26.9364,26.7474,26.9285,42692.0
2016-02-12 11:15:00,34.2,34.24,34.15,34.21,203504.0,26.9364,26.9679,26.897,26.9443,203504.0
2016-02-12 11:20:00,34.21,34.31,34.21,34.31,61204.0,26.9443,27.0231,26.9443,27.0231,61204.0
2016-02-12 11:25:00,34.32,34.34,34.26,34.32,117236.0,27.0309,27.0467,26.9837,27.0309,117236.0
2016-02-12 11:30:00,34.33,34.4,34.3,34.37,52052.0,27.0388,27.0939,27.0152,27.0703,52052.0
2016-02-12 11:35:00,34.37,34.38,34.22,34.22,95403.0,27.0703,27.0782,26.9522,26.9522,95403.0
2016-02-12 11:40:00,34.23,34.27,34.16,34.18,78413.0,26.96,26.9916,26.9049,26.9207,78413.0
2016-02-12 11:45:00,34.19,34.37,34.19,34.36,56345.0,26.9285,27.0703,26.9285,27.0624,56345.0
2016-02-12 11:50:00,34.35,34.4,34.33,34.36,72038.0,27.0546,27.0939,27.0388,27.0624,72038.0
2016-02-12 11:55:00,34.36,34.38,34.32,34.38,69631.0,27.0624,27.0782,27.0309,27.0782,69631.0
2016-02-12 12:00:00,34.39,34.46,34.37,34.38,111558.0,27.0861,27.1412,27.0703,27.0782,111558.0
2016-02-12 12:05:00,34.39,34.46,34.38,34.42,64448.0,27.0861,27.1412,27.0782,27.1097,64448.0
2016-02-12 12:10:00,34.41,34.49,34.4,34.43,59883.0,27.1018,27.1648,27.0939,27.1176,59883.0
2016-02-12 12:15:00,34.42,34.5,34.4,34.5,41170.0,27.1097,27.1727,27.0939,27.1727,41170.0
2016-02-12 12:20:00,34.5,34.55,34.47,34.51,30165.0,27.1727,27.2121,27.1491,27.1806,30165.0
2016-02-12 12:25:00,34.52,34.59,34.5,34.51,54222.0,27.1885,27.2436,27.1727,27.1806,54222.0
2016-02-12 12:30:00,34.51,34.54,34.48,34.49,67133.0,27.1806,27.2042,27.157,27.1648,67133.0
2016-02-12 12:35:00,34.49,34.49,34.39,34.43,25598.0,27.1648,27.1648,27.0861,27.1176,25598.0
2016-02-12 12:40:00,34.43,34.46,34.41,34.45,15324.0,27.1176,27.1412,27.1018,27.1333,15324.0
2016-02-12 12:45:00,34.45,34.46,34.35,34.36,33607.0,27.1333,27.1412,27.0546,27.0624,33607.0
2016-02-12 12:50:00,34.36,34.42,34.34,34.41,42895.0,27.0624,27.1097,27.0467,27.1018,42895.0
2016-02-12 12:55:00,34.41,34.41,34.32,34.34,94228.0,27.1018,27.1018,27.0309,27.0467,94228.0
2016-02-12 13:00:00,34.34,34.4,34.33,34.39,75377.0,27.0467,27.0939,27.0388,27.0861,75377.0
2016-02-12 13:05:00,34.38,34.38,34.27,34.3,116316.0,27.0782,27.0782,26.9916,27.0152,116316.0
2016-02-12 13:10:00,34.29,34.34,34.23,34.23,70496.0,27.0073,27.0467,26.96,26.96,70496.0
2016-02-12 13:15:00,34.22,34.24,34.17,34.17,108636.0,26.9522,26.9679,26.9128,26.9128,108636.0
2016-02-12 13:20:00,34.17,34.2,34.12,34.13,87667.0,26.9128,26.9364,26.8734,26.8813,87667.0
2016-02-12 13:25:00,34.13,34.18,34.12,34.17,79026.0,26.8813,26.9207,26.8734,26.9128,79026.0
2016-02-12 13:30:00,34.18,34.21,34.13,34.2,66706.0,26.9207,26.9443,26.8813,26.9364,66706.0
2016-02-12 13:35:00,34.19,34.21,34.15,34.18,69300.0,26.9285,26.9443,26.897,26.9207,69300.0
2016-02-12 13:40:00,34.18,34.25,34.13,34.24,180511.0,26.9207,26.9758,26.8813,26.9679,180511.0
2016-02-12 13:45:00,34.24,34.27,34.23,34.23,98616.0,26.9679,26.9916,26.96,26.96,98616.0
2016-02-12 13:50:00,34.22,34.22,34.14,34.16,44062.0,26.9522,26.9522,26.8892,26.9049,44062.0
2016-02-12 13:55:00,34.15,34.16,34.12,34.16,49695.0,26.897,26.9049,26.8734,26.9049,49695.0
2016-02-12 14:00:00,34.15,34.21,34.14,34.19,31112.0,26.897,26.9443,26.8892,26.9285,31112.0
2016-02-12 14:05:00,34.19,34.3,34.18,34.3,32626.0,26.9285,27.0152,26.9207,27.0152,32626.0
2016-02-12 14:10:00,34.3,34.31,34.23,34.29,45140.0,27.0152,27.0231,26.96,27.0073,45140.0
2016-02-12 14:15:00,34.29,34.34,34.25,34.26,54354.0,27.0073,27.0467,26.9758,26.9837,54354.0
2016-02-12 14:20:00,34.25,34.29,34.24,34.27,41743.0,26.9758,27.0073,26.9679,26.9916,41743.0
2016-02-12 14:25:00,34.26,34.35,34.25,34.3,45048.0,26.9837,27.0546,26.9758,27.0152,45048.0
2016-02-12 14:30:00,34.31,34.33,34.27,34.29,50992.0,27.0231,27.0388,26.9916,27.0073,50992.0
2016-02-12 14:35:00,34.28,34.28,34.24,34.25,21572.0,26.9994,26.9994,26.9679,26.9758,21572.0
2016-02-12 14:40:00,34.25,34.31,34.22,34.31,48462.0,26.9758,27.0231,26.9522,27.0231,48462.0
2016-02-12 14:45:00,34.32,34.35,34.3,34.34,61675.0,27.0309,27.0546,27.0152,27.0467,61675.0
2016-02-12 14:50:00,34.34,34.4,34.34,34.38,38410.0,27.0467,27.0939,27.0467,27.0782,38410.0
2016-02-12 14:55:00,34.38,34.42,34.38,34.41,80537.0,27.0782,27.1097,27.0782,27.1018,80537.0
2016-02-12 15:00:00,34.4,34.44,34.38,34.38,43255.0,27.0939,27.1254,27.0782,27.0782,43255.0
2016-02-12 15:05:00,34.37,34.43,34.37,34.4,46749.0,27.0703,27.1176,27.0703,27.0939,46749.0
2016-02-12 15:10:00,34.4,34.44,34.39,34.43,38644.0,27.0939,27.1254,27.0861,27.1176,38644.0
2016-02-12 15:15:00,34.44,34.47,34.42,34.46,31068.0,27.1254,27.1491,27.1097,27.1412,31068.0
2016-02-12 15:20:00,34.46,34.46,34.39,34.41,95127.0,27.1412,27.1412,27.0861,27.1018,95127.0
2016-02-12 15:25:00,34.41,34.43,34.37,34.43,87713.0,27.1018,27.1176,27.0703,27.1176,87713.0
2016-02-12 15:30:00,34.43,34.43,34.36,34.36,68769.0,27.1176,27.1176,27.0624,27.0624,68769.0
2016-02-12 15:35:00,34.36,34.39,34.33,34.34,50974.0,27.0624,27.0861,27.0388,27.0467,50974.0
2016-02-12 15:40:00,34.34,34.45,34.34,34.42,52295.0,27.0467,27.1333,27.0467,27.1097,52295.0
2016-02-12 15:45:00,34.42,34.46,34.42,34.44,83861.0,27.1097,27.1412,27.1097,27.1254,83861.0
2016-02-12 15:50:00,34.44,34.46,34.41,34.45,113594.0,27.1254,27.1412,27.1018,27.1333,113594.0
2016-02-12 15:55:00,34.45,34.48,34.43,34.47,410182.0,27.1333,27.157,27.1176,27.1491,410182.0
2016-02-16 09:30:00,35.02,35.15,34.97,35.01,148895.0,27.5823,27.6847,27.5429,27.5744,148895.0
2016-02-16 09:35:00,35.01,35.06,34.76,34.83,131772.0,27.5744,27.6138,27.3775,27.4326,131772.0
2016-02-16 09:40:00,34.83,35.06,34.82,34.92,163331.0,27.4326,27.6138,27.4247,27.5035,163331.0
2016-02-16 09:45:00,34.94,34.99,34.69,34.74,98413.0,27.5193,27.5586,27.3224,27.3617,98413.0
2016-02-16 09:50:00,34.72,34.76,34.6,34.76,97181.0,27.346,27.3775,27.2515,27.3775,97181.0
2016-02-16 09:55:00,34.76,34.99,34.75,34.97,41154.0,27.3775,27.5586,27.3696,27.5429,41154.0
2016-02-16 10:00:00,34.96,35.11,34.86,34.86,88233.0,27.535,27.6531,27.4562,27.4562,88233.0
2016-02-16 10:05:00,34.85,34.9,34.78,34.87,67853.0,27.4484,27.4878,27.3932,27.4641,67853.0
2016-02-16 10:10:00,34.86,34.91,34.77,34.9,59886.0,27.4562,27.4956,27.3854,27.4878,59886.0
2016-02-16 10:15:00,34.9,34.97,34.87,34.91,47934.0,27.4878,27.5429,27.4641,27.4956,47934.0
2016-02-16 10:20:00,34.9,34.98,34.85,34.95,37730.0,27.4878,27.5508,27.4484,27.5271,37730.0
2016-02-16 10:25:00,34.95,34.95,34.85,34.91,43097.0,27.5271,27.5271,27.4484,27.4956,43097.0
2016-02-16 10:30:00,34.92,35.0,34.9,34.97,215447.0,27.5035,27.5665,27.4878,27.5429,215447.0
2016-02-16 10:35:00,34.97,35.05,34.95,35.03,95647.0,27.5429,27.6059,27.5271,27.5901,95647.0
2016-02-16 10:40:00,35.02,35.07,34.98,35.03,48979.0,27.5823,27.6216,27.5508,27.5901,48979.0
2016-02-16 10:45:00,35.02,35.08,35.01,35.03,202852.0,27.5823,27.6295,27.5744,27.5901,202852.0
2016-02-16 10:50:00,35.03,35.1,35.01,35.01,93358.0,27.5901,27.6453,27.5744,27.5744,93358.0
2016-02-16 10:55:00,35.01,35.07,35.01,35.05,41041.0,27.5744,27.6216,27.5744,27.6059,41041.0
2016-02-16 11:00:00,35.05,35.13,35.05,35.12,124864.0,27.6059,27.6689,27.6059,27.661,124864.0
2016-02-16 11:05:00,35.09,35.09,34.97,35.01,92569.0,27.6374,27.6374,27.5429,27.5744,92569.0
2016-02-16 11:10:00,35.02,35.03,34.92,34.99,45596.0,27.5823,27.5901,27.5035,27.5586,45596.0
2016-02-16 11:15:00,35.0,35.08,34.96,35.08,27986.0,27.5665,27.6295,27.535,27.6295,27986.0
2016-02-16 11:20:00,35.07,35.13,35.05,35.09,48799.0,27.6216,27.6689,27.6059,27.6374,48799.0
2016-02-16 11:25:00,35.1,35.14,35.08,35.12,47948.0,27.6453,27.6768,27.6295,27.661,47948.0
2016-02-16 11:30:00,35.12,35.25,35.12,35.2,85267.0,27.661,27.7634,27.661,27.724,85267.0
2016-02-16 11:35:00,35.2,35.25,35.18,35.24,234992.0,27.724,27.7634,27.7083,27.7555,234992.0
2016-02-16 11:40:00,35.24,35.24,35.18,35.22,33270.0,27.7555,27.7555,27.7083,27.7398,33270.0
2016-02-16 11:45:00,35.21,35.27,35.19,35.26,47724.0,27.7319,27.7792,27.7162,27.7713,47724.0
2016-02-16 11:50:00,35.27,35.32,35.24,35.31,35862.0,27.7792,27.8185,27.7555,27.8107,35862.0
2016-02-16 11:55:00,35.31,35.42,35.28,35.39,34106.0,27.8107,27.8973,27.787,27.8737,34106.0
2016-02-16 12:00:00,35.39,35.47,35.37,35.43,49991.0,27.8737,27.9367,27.8579,27.9052,49991.0
2016-02-16 12:05:00,35.43,35.45,35.38,35.39,30734.0,27.9052,27.9209,27.8658,27.8737,30734.0
2016-02-16 12:10:00,35.39,35.4,35.33,35.37,24714.0,27.8737,27.8816,27.8264,27.8579,24714.0
2016-02-16 12:15:00,35.38,35.46,35.38,35.39,38298.0,27.8658,27.9288,27.8658,27.8737,38298.0
2016-02-16 12:20:00,35.39,35.46,35.39,35.42,83261.0,27.8737,27.9288,27.8737,27.8973,83261.0
2016-02-16 12:25:00,35.43,35.5,35.42,35.48,83057.0,27.9052,27.9603,27.8973,27.9446,83057.0
2016-02-16 12:30:00,35.48,35.5,35.43,35.44,67948.0,27.9446,27.9603,27.9052,27.9131,67948.0
2016-02-16 12:35:00,35.44,35.47,35.42,35.47,54742.0,27.9131,27.9367,27.8973,27.9367,54742.0
2016-02-16 12:40:00,35.47,35.47,35.4,35.41,44744.0,27.9367,27.9367,27.8816,27.8894,44744.0
2016-02-16 12:45:00,35.41,35.5,35.41,35.5,42314.0,27.8894,27.9603,27.8894,27.9603,42314.0
2016-02-16 12:50:00,35.49,35.54,35.43,35.54,35594.0,27.9524,27.9918,27.9052,27.9918,35594.0
2016-02-16 12:55:00,35.54,35.58,35.52,35.56,85444.0,27.9918,28.0233,27.9761,28.0076,85444.0
2016-02-16 13:00:00,35.56,35.64,35.56,35.63,228213.0,28.0076,28.0706,28.0076,28.0627,228213.0
2016-02-16 13:05:00,35.63,35.66,35.6,35.64,87564.0,28.0627,28.0863,28.0391,28.0706,87564.0
2016-02-16 13:10:00,35.65,35.75,35.64,35.75,236029.0,28.0785,28.1572,28.0706,28.1572,236029.0
2016-02-16 13:15:00,35.74,35.76,35.7,35.74,122287.0,28.1493,28.1651,28.1178,28.1493,122287.0
2016-02-16 13:20:00,35.74,35.75,35.67,35.7,43905.0,28.1493,28.1572,28.0942,28.1178,43905.0
2016-02-16 13:25:00,35.69,35.77,35.69,35.75,32878.0,28.11,28.173,28.11,28.1572,32878.0
2016-02-16 13:30:00,35.75,35.78,35.71,35.73,35719.0,28.1572,28.1809,28.1257,28.1415,35719.0
2016-02-16 13:35:00,35.74,35.77,35.69,35.75,39324.0,28.1493,28.173,28.11,28.1572,39324.0
2016-02-16 13:40:00,35.76,35.81,35.74,35.75,24943.0,28.1651,28.2045,28.1493,28.1572,24943.0
2016-02-16 13:45:00,35.76,35.76,35.7,35.72,39866.0,28.1651,28.1651,28.1178,28.1336,39866.0
2016-02-16 13:50:00,35.72,35.81,35.72,35.77,40330.0,28.1336,28.2045,28.1336,28.173,40330.0
2016-02-16 13:55:00,35.77,35.8,35.76,35.79,24296.0,28.173,28.1966,28.1651,28.1887,24296.0
2016-02-16 14:00:00,35.79,35.81,35.73,35.75,39397.0,28.1887,28.2045,28.1415,28.1572,39397.0
2016-02-16 14:05:00,35.75,35.78,35.67,35.67,77032.0,28.1572,28.1809,28.0942,28.0942,77032.0
2016-02-16 14:10:00,35.67,35.7,35.66,35.66,26855.0,28.0942,28.1178,28.0863,28.0863,26855.0
2016-02-16 14:15:00,35.66,35.71,35.64,35.7,47724.0,28.0863,28.1257,28.0706,28.1178,47724.0
2016-02-16 14:20:00,35.7,35.7,35.64,35.67,37455.0,28.1178,28.1178,28.0706,28.0942,37455.0
2016-02-16 14:25:00,35.67,35.7,35.6,35.7,47313.0,28.0942,28.1178,28.0391,28.1178,47313.0
2016-02-16 14:30:00,35.7,35.74,35.66,35.69,56387.0,28.1178,28.1493,28.0863,28.11,56387.0
2016-02-16 14:35:00,35.68,35.7,35.6,35.62,16153.0,28.1021,28.1178,28.0391,28.0548,16153.0
2016-02-16 14:40:00,35.63,35.64,35.58,35.6,18332.0,28.0627,28.0706,28.0233,28.0391,18332.0
2016-02-16 14:45:00,35.59,35.59,35.53,35.54,26903.0,28.0312,28.0312,27.9839,27.9918,26903.0
2016-02-16 14:50:00,35.53,35.56,35.53,35.54,42522.0,27.9839,28.0076,27.9839,27.9918,42522.0
2016-02-16 14:55:00,35.53,35.55,35.52,35.52,26276.0,27.9839,27.9997,27.9761,27.9761,26276.0
2016-02-16 15:00:00,35.53,35.55,35.51,35.53,31013.0,27.9839,27.9997,27.9682,27.9839,31013.0
2016-02-16 15:05:00,35.53,35.53,35.44,35.47,118801.0,27.9839,27.9839,27.9131,27.9367,118801.0
2016-02-16 15:10:00,35.46,35.49,35.4,35.48,60055.0,27.9288,27.9524,27.8816,27.9446,60055.0
2016-02-16 15:15:00,35.49,35.51,35.47,35.49,44956.0,27.9524,27.9682,27.9367,27.9524,44956.0
2016-02-16 15:20:00,35.5,35.51,35.46,35.5,32734.0,27.9603,27.9682,27.9288,27.9603,32734.0
2016-02-16 15:25:00,35.51,35.59,35.5,35.59,127908.0,27.9682,28.0312,27.9603,28.0312,127908.0
2016-02-16 15:30:00,35.59,35.59,35.49,35.49,89301.0,28.0312,28.0312,27.9524,27.9524,89301.0
2016-02-16 15:35:00,35.5,35.51,35.47,35.48,56975.0,27.9603,27.9682,27.9367,27.9446,56975.0
2016-02-16 15:40:00,35.48,35.5,35.45,35.49,45264.0,27.9446,27.9603,27.9209,27.9524,45264.0
2016-02-16 15:45:00,35.48,35.48,35.43,35.45,81321.0,27.9446,27.9446,27.9052,27.9209,81321.0
2016-02-16 15:50:00,35.46,35.52,35.46,35.52,145291.0,27.9288,27.9761,27.9288,27.9761,145291.0
2016-02-16 15:55:00,35.51,35.52,35.47,35.49,141392.0,27.9682,27.9761,27.9367,27.9524,141392.0
2016-02-17 09:30:00,35.76,36.13,35.74,36.01,230862.0,28.1651,28.4565,28.1493,28.362,230862.0
2016-02-17 09:35:00,36.01,36.09,35.93,36.03,107003.0,28.362,28.425,28.299,28.3778,107003.0
2016-02-17 09:40:00,36.03,36.09,35.92,35.97,286727.0,28.3778,28.425,28.2911,28.3305,286727.0
2016-02-17 09:45:00,35.97,35.97,35.77,35.85,53715.0,28.3305,28.3305,28.173,28.236,53715.0
2016-02-17 09:50:00,35.85,35.9,35.81,35.86,41198.0,28.236,28.2754,28.2045,28.2439,41198.0
2016-02-17 09:55:00,35.87,35.88,35.8,35.82,58931.0,28.2517,28.2596,28.1966,28.2124,58931.0
2016-02-17 10:00:00,35.83,35.95,35.81,35.82,40733.0,28.2202,28.3147,28.2045,28.2124,40733.0
2016-02-17 10:05:00,35.82,35.89,35.77,35.86,53624.0,28.2124,28.2675,28.173,28.2439,53624.0
2016-02-17 10:10:00,35.85,35.98,35.85,35.97,186711.0,28.236,28.3384,28.236,28.3305,186711.0
2016-02-17 10:15:00,35.97,36.06,35.92,36.06,142396.0,28.3305,28.4014,28.2911,28.4014,142396.0
2016-02-17 10:20:00,36.05,36.06,35.95,35.98,46168.0,28.3935,28.4014,28.3147,28.3384,46168.0
2016-02-17 10:25:00,35.98,36.09,35.93,36.09,115206.0,28.3384,28.425,28.299,28.425,115206.0
2016-02-17 10:30:00,36.08,36.08,36.0,36.04,23509.0,28.4171,28.4171,28.3541,28.3856,23509.0
2016-02-17 10:35:00,36.03,36.06,35.93,35.98,101439.0,28.3778,28.4014,28.299,28.3384,101439.0
2016-02-17 10:40:00,35.98,35.98,35.94,35.95,124051.0,28.3384,28.3384,28.3069,28.3147,124051.0
2016-02-17 10:45:00,35.95,36.03,35.93,36.02,118046.0,28.3147,28.3778,28.299,28.3699,118046.0
2016-02-17 10:50:00,36.04,36.05,35.98,35.99,44221.0,28.3856,28.3935,28.3384,28.3463,44221.0
2016-02-17 10:55:00,36.0,36.06,36.0,36.01,43924.0,28.3541,28.4014,28.3541,28.362,43924.0
2016-02-17 11:00:00,36.0,36.07,36.0,36.03,96442.0,28.3541,28.4093,28.3541,28.3778,96442.0
2016-02-17 11:05:00,36.04,36.07,36.0,36.0,57418.0,28.3856,28.4093,28.3541,28.3541,57418.0
2016-02-17 11:10:00,36.0,36.0,35.84,35.85,20469.0,28.3541,28.3541,28.2281,28.236,20469.0
2016-02-17 11:15:00,35.85,35.89,35.83,35.83,27852.0,28.236,28.2675,28.2202,28.2202,27852.0
2016-02-17 11:20:00,35.84,35.84,35.76,35.83,23193.0,28.2281,28.2281,28.1651,28.2202,23193.0
2016-02-17 11:25:00,35.83,35.9,35.82,35.87,84217.0,28.2202,28.2754,28.2124,28.2517,84217.0
2016-02-17 11:30:00,35.87,35.93,35.86,35.9,158927.0,28.2517,28.299,28.2439,28.2754,158927.0
2016-02-17 11:35:00,35.9,35.9,35.75,35.77,18385.0,28.2754,28.2754,28.1572,28.173,18385.0
2016-02-17 11:40:00,35.78,35.81,35.74,35.74,119386.0,28.1809,28.2045,28.1493,28.1493,119386.0
2016-02-17 11:45:00,35.74,35.77,35.67,35.7,35332.0,28.1493,28.173,28.0942,28.1178,35332.0
2016-02-17 11:50:00,35.7,35.71,35.64,35.69,22024.0,28.1178,28.1257,28.0706,28.11,22024.0
2016-02-17 11:55:00,35.7,35.76,35.69,35.75,38119.0,28.1178,28.1651,28.11,28.1572,38119.0
2016-02-17 12:00:00,35.74,35.75,35.67,35.69,31996.0,28.1493,28.1572,28.0942,28.11,31996.0
2016-02-17 12:05:00,35.68,35.72,35.66,35.69,29246.0,28.1021,28.1336,28.0863,28.11,29246.0
2016-02-17 12:10:00,35.7,35.72,35.66,35.69,64367.0,28.1178,28.1336,28.0863,28.11,64367.0
2016-02-17 12:15:00,35.7,35.72,35.64,35.72,33825.0,28.1178,28.1336,28.0706,28.1336,33825.0
2016-02-17 12:20:00,35.71,35.75,35.7,35.73,33906.0,28.1257,28.1572,28.1178,28.1415,33906.0
2016-02-17 12:25:00,35.73,35.75,35.72,35.73,21484.0,28.1415,28.1572,28.1336,28.1415,21484.0
2016-02-17 12:30:00,35.73,35.86,35.73,35.83,162453.0,28.1415,28.2439,28.1415,28.2202,162453.0
2016-02-17 12:35:00,35.84,35.84,35.79,35.8,14771.0,28.2281,28.2281,28.1887,28.1966,14771.0
2016-02-17 12:40:00,35.8,35.83,35.78,35.79,45675.0,28.1966,28.2202,28.1809,28.1887,45675.0
2016-02-17 12:45:00,35.8,35.82,35.73,35.74,30887.0,28.1966,28.2124,28.1415,28.1493,30887.0
2016-02-17 12:50:00,35.74,35.76,35.68,35.75,54763.0,28.1493,28.1651,28.1021,28.1572,54763.0
2016-02-17 12:55:00,35.75,35.75,35.68,35.71,81282.0,28.1572,28.1572,28.1021,28.1257,81282.0
2016-02-17 13:00:00,35.71,35.73,35.7,35.71,26401.0,28.1257,28.1415,28.1178,28.1257,26401.0
2016-02-17 13:05:00,35.71,35.76,35.66,35.76,38434.0,28.1257,28.1651,28.0863,28.1651,38434.0
2016-02-17 13:10:00,35.77,35.77,35.7,35.71,24707.0,28.173,28.173,28.1178,28.1257,24707.0
2016-02-17 13:15:00,35.7,35.75,35.69,35.72,26345.0,28.1178,28.1572,28.11,28.1336,26345.0
2016-02-17 13:20:00,35.73,35.73,35.63,35.64,37788.0,28.1415,28.1415,28.0627,28.0706,37788.0
2016-02-17 13:25:00,35.64,35.7,35.62,35.7,29768.0,28.0706,28.1178,28.0548,28.1178,29768.0
2016-02-17 13:30:00,35.69,35.69,35.63,35.63,30961.0,28.11,28.11,28.0627,28.0627,30961.0
2016-02-17 13:35:00,35.63,35.63,35.54,35.54,34423.0,28.0627,28.0627,27.9918,27.9918,34423.0
2016-02-17 13:40:00,35.55,35.61,35.52,35.6,43997.0,27.9997,28.047,27.9761,28.0391,43997.0
2016-02-17 13:45:00,35.6,35.63,35.57,35.62,133977.0,28.0391,28.0627,28.0155,28.0548,133977.0
2016-02-17 13:50:00,35.63,35.65,35.59,35.64,19945.0,28.0627,28.0785,28.0312,28.0706,19945.0
2016-02-17 13:55:00,35.63,35.68,35.62,35.63,36831.0,28.0627,28.1021,28.0548,28.0627,36831.0
2016-02-17 14:00:00,35.63,35.65,35.56,35.61,171026.0,28.0627,28.0785,28.0076,28.047,171026.0
2016-02-17 14:05:00,35.62,35.64,35.54,35.62,43434.0,28.0548,28.0706,27.9918,28.0548,43434.0
2016-02-17 14:10:00,35.63,35.65,35.59,35.63,15666.0,28.0627,28.0785,28.0312,28.0627,15666.0
2016-02-17 14:15:00,35.62,35.71,35.61,35.68,122568.0,28.0548,28.1257,28.047,28.1021,122568.0
2016-02-17 14:20:00,35.69,35.71,35.66,35.68,57744.0,28.11,28.1257,28.0863,28.1021,57744.0
2016-02-17 14:25:00,35.67,35.68,35.62,35.63,95891.0,28.0942,28.1021,28.0548,28.0627,95891.0
2016-02-17 14:30:00,35.63,35.67,35.6,35.61,30349.0,28.0627,28.0942,28.0391,28.047,30349.0
2016-02-17 14:35:00,35.6,35.61,35.56,35.57,36366.0,28.0391,28.047,28.0076,28.0155,36366.0
2016-02-17 14:40:00,35.57,35.62,35.55,35.59,54692.0,28.0155,28.0548,27.9997,28.0312,54692.0
2016-02-17 14:45:00,35.6,35.61,35.52,35.52,53107.0,28.0391,28.047,27.9761,27.9761,53107.0
2016-02-17 14:50:00,35.51,35.51,35.45,35.48,63987.0,27.9682,27.9682,27.9209,27.9446,63987.0
2016-02-17 14:55:00,35.49,35.49,35.38,35.4,67649.0,27.9524,27.9524,27.8658,27.8816,67649.0
2016-02-17 15:00:00,35.41,35.48,35.4,35.46,43376.0,27.8894,27.9446,27.8816,27.9288,43376.0
2016-02-17 15:05:00,35.47,35.51,35.45,35.51,68861.0,27.9367,27.9682,27.9209,27.9682,68861.0
2016-02-17 15:10:00,35.51,35.54,35.47,35.53,26413.0,27.9682,27.9918,27.9367,27.9839,26413.0
2016-02-17 15:15:00,35.52,35.54,35.5,35.53,41984.0,27.9761,27.9918,27.9603,27.9839,41984.0
2016-02-17 15:20:00,35.52,35.53,35.45,35.45,31471.0,27.9761,27.9839,27.9209,27.9209,31471.0
2016-02-17 15:25:00,35.44,35.46,35.41,35.45,55395.0,27.9131,27.9288,27.8894,27.9209,55395.0
2016-02-17 15:30:00,35.44,35.45,35.38,35.42,229287.0,27.9131,27.9209,27.8658,27.8973,229287.0
2016-02-17 15:35:00,35.42,35.48,35.37,35.47,200462.0,27.8973,27.9446,27.8579,27.9367,200462.0
2016-02-17 15:40:00,35.48,35.48,35.44,35.45,173378.0,27.9446,27.9446,27.9131,27.9209,173378.0
2016-02-17 15:45:00,35.45,35.47,35.41,35.45,55093.0,27.9209,27.9367,27.8894,27.9209,55093.0
2016-02-17 15:50:00,35.45,35.48,35.45,35.47,69593.0,27.9209,27.9446,27.9209,27.9367,69593.0
2016-02-17 15:55:00,35.48,35.51,35.48,35.49,151694.0,27.9446,27.9682,27.9446,27.9524,151694.0
2016-02-18 09:30:00,35.67,35.75,35.41,35.55,136456.0,28.0942,28.1572,27.8894,27.9997,136456.0
2016-02-18 09:35:00,35.53,35.53,35.25,35.26,164393.0,27.9839,27.9839,27.7634,27.7713,164393.0
2016-02-18 09:40:00,35.26,35.36,35.14,35.14,78803.0,27.7713,27.8501,27.6768,27.6768,78803.0
2016-02-18 09:45:00,35.15,35.35,35.15,35.34,89170.0,27.6847,27.8422,27.6847,27.8343,89170.0
2016-02-18 09:50:00,35.34,35.43,35.33,35.42,155454.0,27.8343,27.9052,27.8264,27.8973,155454.0
2016-02-18 09:55:00,35.43,35.43,35.32,35.34,38837.0,27.9052,27.9052,27.8185,27.8343,38837.0
2016-02-18 10:00:00,35.35,35.39,35.23,35.37,148781.0,27.8422,27.8737,27.7477,27.8579,148781.0
2016-02-18 10:05:00,35.36,35.36,35.15,35.19,115666.0,27.8501,27.8501,27.6847,27.7162,115666.0
2016-02-18 10:10:00,35.19,35.28,35.19,35.27,43335.0,27.7162,27.787,27.7162,27.7792,43335.0
2016-02-18 10:15:00,35.27,35.33,35.26,35.32,46721.0,27.7792,27.8264,27.7713,27.8185,46721.0
2016-02-18 10:20:00,35.32,35.37,35.26,35.37,78774.0,27.8185,27.8579,27.7713,27.8579,78774.0
2016-02-18 10:25:00,35.37,35.42,35.33,35.36,144504.0,27.8579,27.8973,27.8264,27.8501,144504.0
2016-02-18 10:30:00,35.36,35.42,35.34,35.38,83470.0,27.8501,27.8973,27.8343,27.8658,83470.0
2016-02-18 10:35:00,35.38,35.39,35.31,35.36,62771.0,27.8658,27.8737,27.8107,27.8501,62771.0
2016-02-18 10:40:00,35.36,35.36,35.28,35.36,51006.0,27.8501,27.8501,27.787,27.8501,51006.0
2016-02-18 10:45:00,35.35,35.37,35.27,35.28,77353.0,27.8422,27.8579,27.7792,27.787,77353.0
2016-02-18 10:50:00,35.28,35.3,35.24,35.28,50639.0,27.787,27.8028,27.7555,27.787,50639.0
2016-02-18 10:55:00,35.28,35.32,35.26,35.3,52725.0,27.787,27.8185,27.7713,27.8028,52725.0
2016-02-18 11:00:00,35.3,35.32,35.2,35.22,122924.0,27.8028,27.8185,27.724,27.7398,122924.0
2016-02-18 11:05:00,35.22,35.23,35.14,35.18,108637.0,27.7398,27.7477,27.6768,27.7083,108637.0
2016-02-18 11:10:00,35.19,35.24,35.1,35.12,160819.0,27.7162,27.7555,27.6453,27.661,160819.0
2016-02-18 11:15:00,35.13,35.13,34.96,34.96,273963.0,27.6689,27.6689,27.535,27.535,273963.0
2016-02-18 11:20:00,34.96,34.99,34.9,34.92,225705.0,27.535,27.5586,27.4878,27.5035,225705.0
2016-02-18 11:25:00,34.94,35.0,34.94,35.0,188564.0,27.5193,27.5665,27.5193,27.5665,188564.0
2016-02-18 11:30:00,35.0,35.06,34.98,35.05,174006.0,27.5665,27.6138,27.5508,27.6059,174006.0
2016-02-18 11:35:00,35.04,35.09,35.02,35.06,82287.0,27.598,27.6374,27.5823,27.6138,82287.0
2016-02-18 11:40:00,35.06,35.09,35.03,35.04,158863.0,27.6138,27.6374,27.5901,27.598,158863.0
2016-02-18 11:45:00,35.05,35.05,34.98,34.99,157932.0,27.6059,27.6059,27.5508,27.5586,157932.0
2016-02-18 11:50:00,34.99,35.04,34.96,35.0,150842.0,27.5586,27.598,27.535,27.5665,150842.0
2016-02-18 11:55:00,35.0,35.0,34.94,34.96,93389.0,27.5665,27.5665,27.5193,27.535,93389.0
2016-02-18 12:00:00,34.97,34.99,34.88,34.88,326841.0,27.5429,27.5586,27.472,27.472,326841.0
2016-02-18 12:05:00,34.88,34.88,34.8,34.81,60229.0,27.472,27.472,27.409,27.4169,60229.0
2016-02-18 12:10:00,34.82,34.86,34.81,34.82,54105.0,27.4247,27.4562,27.4169,27.4247,54105.0
2016-02-18 12:15:00,34.82,34.84,34.8,34.83,70429.0,27.4247,27.4405,27.409,27.4326,70429.0
2016-02-18 12:20:00,34.84,34.91,34.83,34.9,52353.0,27.4405,27.4956,27.4326,27.4878,52353.0
2016-02-18 12:25:00,34.9,34.99,34.9,34.9,56195.0,27.4878,27.5586,27.4878,27.4878,56195.0
2016-02-18 12:30:00,34.9,34.94,34.88,34.92,51096.0,27.4878,27.5193,27.472,27.5035,51096.0
2016-02-18 12:35:00,34.92,34.94,34.88,34.88,21659.0,27.5035,27.5193,27.472,27.472,21659.0
2016-02-18 12:40:00,34.88,34.88,34.8,34.8,50566.0,27.472,27.472,27.409,27.409,50566.0
2016-02-18 12:45:00,34.81,34.84,34.78,34.83,53711.0,27.4169,27.4405,27.3932,27.4326,53711.0
2016-02-18 12:50:00,34.83,34.92,34.83,34.9,55319.0,27.4326,27.5035,27.4326,27.4878,55319.0
2016-02-18 12:55:00,34.9,34.92,34.82,34.83,54905.0,27.4878,27.5035,27.4247,27.4326,54905.0
2016-02-18 13:00:00,34.83,34.93,34.82,34.9,66182.0,27.4326,27.5114,27.4247,27.4878,66182.0
2016-02-18 13:05:00,34.9,34.95,34.89,34.93,33432.0,27.4878,27.5271,27.4799,27.5114,33432.0
2016-02-18 13:10:00,34.94,34.94,34.83,34.83,43210.0,27.5193,27.5193,27.4326,27.4326,43210.0
2016-02-18 13:15:00,34.82,34.85,34.77,34.82,33814.0,27.4247,27.4484,27.3854,27.4247,33814.0
2016-02-18 13:20:00,34.8,34.81,34.78,34.81,39761.0,27.409,27.4169,27.3932,27.4169,39761.0
2016-02-18 13:25:00,34.82,34.83,34.79,34.79,31098.0,27.4247,27.4326,27.4011,27.4011,31098.0
2016-02-18 13:30:00,34.79,34.85,34.79,34.84,52194.0,27.4011,27.4484,27.4011,27.4405,52194.0
2016-02-18 13:35:00,34.85,34.85,34.78,34.8,52447.0,27.4484,27.4484,27.3932,27.409,52447.0
2016-02-18 13:40:00,34.8,34.8,34.72,34.74,84126.0,27.409,27.409,27.346,27.3617,84126.0
2016-02-18 13:45:00,34.73,34.74,34.66,34.69,58393.0,27.3539,27.3617,27.2987,27.3224,58393.0
2016-02-18 13:50:00,34.7,34.78,34.7,34.76,53506.0,27.3302,27.3932,27.3302,27.3775,53506.0
2016-02-18 13:55:00,34.76,34.76,34.72,34.74,21064.0,27.3775,27.3775,27.346,27.3617,21064.0
2016-02-18 14:00:00,34.75,34.77,34.71,34.72,70703.0,27.3696,27.3854,27.3381,27.346,70703.0
2016-02-18 14:05:00,34.72,34.74,34.71,34.72,52767.0,27.346,27.3617,27.3381,27.346,52767.0
2016-02-18 14:10:00,34.72,34.73,34.69,34.7,36967.0,27.346,27.3539,27.3224,27.3302,36967.0
2016-02-18 14:15:00,34.69,34.72,34.64,34.72,60441.0,27.3224,27.346,27.283,27.346,60441.0
2016-02-18 14:20:00,34.72,34.77,34.72,34.76,22131.0,27.346,27.3854,27.346,27.3775,22131.0
2016-02-18 14:25:00,34.77,34.81,34.76,34.77,48868.0,27.3854,27.4169,27.3775,27.3854,48868.0
2016-02-18 14:30:00,34.77,34.86,34.77,34.83,82105.0,27.3854,27.4562,27.3854,27.4326,82105.0
2016-02-18 14:35:00,34.83,34.91,34.83,34.87,43414.0,27.4326,27.4956,27.4326,27.4641,43414.0
2016-02-18 14:40:00,34.88,34.93,34.88,34.9,31456.0,27.472,27.5114,27.472,27.4878,31456.0
2016-02-18 14:45:00,34.89,34.91,34.87,34.89,20956.0,27.4799,27.4956,27.4641,27.4799,20956.0
2016-02-18 14:50:00,34.9,34.94,34.88,34.91,23060.0,27.4878,27.5193,27.472,27.4956,23060.0
2016-02-18 14:55:00,34.91,34.96,34.89,34.92,43800.0,27.4956,27.535,27.4799,27.5035,43800.0
2016-02-18 15:00:00,34.93,34.98,34.9,34.9,39983.0,27.5114,27.5508,27.4878,27.4878,39983.0
2016-02-18 15:05:00,34.92,34.92,34.88,34.91,60489.0,27.5035,27.5035,27.472,27.4956,60489.0
2016-02-18 15:10:00,34.91,34.92,34.85,34.87,63361.0,27.4956,27.5035,27.4484,27.4641,63361.0
2016-02-18 15:15:00,34.86,34.91,34.86,34.91,51020.0,27.4562,27.4956,27.4562,27.4956,51020.0
2016-02-18 15:20:00,34.91,34.91,34.84,34.87,143389.0,27.4956,27.4956,27.4405,27.4641,143389.0
2016-02-18 15:25:00,34.86,34.87,34.81,34.86,178519.0,27.4562,27.4641,27.4169,27.4562,178519.0
2016-02-18 15:30:00,34.86,34.88,34.83,34.86,81220.0,27.4562,27.472,27.4326,27.4562,81220.0
2016-02-18 15:35:00,34.86,34.92,34.85,34.91,74464.0,27.4562,27.5035,27.4484,27.4956,74464.0
2016-02-18 15:40:00,34.91,34.91,34.85,34.86,122135.0,27.4956,27.4956,27.4484,27.4562,122135.0
2016-02-18 15:45:00,34.87,34.88,34.83,34.85,184445.0,27.4641,27.472,27.4326,27.4484,184445.0
2016-02-18 15:50:00,34.86,34.89,34.84,34.88,251196.0,27.4562,27.4799,27.4405,27.472,251196.0
2016-02-18 15:55:00,34.88,34.91,34.86,34.89,343713.0,27.472,27.4956,27.4562,27.4799,343713.0
2016-02-19 09:30:00,34.72,34.86,34.65,34.82,86101.0,27.346,27.4562,27.2908,27.4247,86101.0
2016-02-19 09:35:00,34.81,34.81,34.64,34.66,45347.0,27.4169,27.4169,27.283,27.2987,45347.0
2016-02-19 09:40:00,34.65,34.84,34.6,34.84,223424.0,27.2908,27.4405,27.2515,27.4405,223424.0
2016-02-19 09:45:00,34.84,34.92,34.75,34.76,66927.0,27.4405,27.5035,27.3696,27.3775,66927.0
2016-02-19 09:50:00,34.75,34.86,34.75,34.76,81773.0,27.3696,27.4562,27.3696,27.3775,81773.0
2016-02-19 09:55:00,34.77,34.87,34.75,34.77,40300.0,27.3854,27.4641,27.3696,27.3854,40300.0
2016-02-19 10:00:00,34.76,34.76,34.63,34.63,525112.0,27.3775,27.3775,27.2751,27.2751,525112.0
2016-02-19 10:05:00,34.63,34.71,34.6,34.69,23738.0,27.2751,27.3381,27.2515,27.3224,23738.0
2016-02-19 10:10:00,34.69,34.79,34.68,34.71,41825.0,27.3224,27.4011,27.3145,27.3381,41825.0
2016-02-19 10:15:00,34.71,34.83,34.69,34.82,43518.0,27.3381,27.4326,27.3224,27.4247,43518.0
2016-02-19 10:20:00,34.83,34.95,34.83,34.95,67159.0,27.4326,27.5271,27.4326,27.5271,67159.0
2016-02-19 10:25:00,34.96,34.96,34.77,34.82,63316.0,27.535,27.535,27.3854,27.4247,63316.0
2016-02-19 10:30:00,34.8,34.98,34.79,34.97,101247.0,27.409,27.5508,27.4011,27.5429,101247.0
2016-02-19 10:35:00,34.98,35.01,34.93,34.97,95194.0,27.5508,27.5744,27.5114,27.5429,95194.0
2016-02-19 10:40:00,34.96,34.98,34.9,34.95,47320.0,27.535,27.5508,27.4878,27.5271,47320.0
2016-02-19 10:45:00,34.95,35.06,34.95,35.06,151581.0,27.5271,27.6138,27.5271,27.6138,151581.0
2016-02-19 10:50:00,35.06,35.08,34.93,34.93,63113.0,27.6138,27.6295,27.5114,27.5114,63113.0
2016-02-19 10:55:00,34.94,34.97,34.9,34.9,36722.0,27.5193,27.5429,27.4878,27.4878,36722.0
2016-02-19 11:00:00,34.9,34.92,34.82,34.85,73983.0,27.4878,27.5035,27.4247,27.4484,73983.0
2016-02-19 11:05:00,34.85,34.89,34.82,34.85,38959.0,27.4484,27.4799,27.4247,27.4484,38959.0
2016-02-19 11:10:00,34.85,34.9,34.84,34.85,50533.0,27.4484,27.4878,27.4405,27.4484,50533.0
2016-02-19 11:15:00,34.86,35.07,34.86,35.03,61128.0,27.4562,27.6216,27.4562,27.5901,61128.0
2016-02-19 11:20:00,35.03,35.11,35.03,35.1,84125.0,27.5901,27.6531,27.5901,27.6453,84125.0
2016-02-19 11:25:00,35.1,35.18,35.07,35.18,65240.0,27.6453,27.7083,27.6216,27.7083,65240.0
2016-02-19 11:30:00,35.17,35.2,35.13,35.16,60792.0,27.7004,27.724,27.6689,27.6925,60792.0
2016-02-19 11:35:00,35.16,35.17,35.09,35.12,124488.0,27.6925,27.7004,27.6374,27.661,124488.0
2016-02-19 11:40:00,35.13,35.2,35.1,35.19,61296.0,27.6689,27.724,27.6453,27.7162,61296.0
2016-02-19 11:45:00,35.19,35.19,35.11,35.12,28141.0,27.7162,27.7162,27.6531,27.661,28141.0
2016-02-19 11:50:00,35.13,35.15,35.1,35.13,26245.0,27.6689,27.6847,27.6453,27.6689,26245.0
2016-02-19 11:55:00,35.12,35.13,35.03,35.06,38120.0,27.661,27.6689,27.5901,27.6138,38120.0
2016-02-19 12:00:00,35.06,35.09,35.03,35.04,48391.0,27.6138,27.6374,27.5901,27.598,48391.0
2016-02-19 12:05:00,35.04,35.06,35.03,35.05,23218.0,27.598,27.6138,27.5901,27.6059,23218.0
2016-02-19 12:10:00,35.05,35.08,35.01,35.05,47784.0,27.6059,27.6295,27.5744,27.6059,47784.0
2016-02-19 12:15:00,35.05,35.05,34.98,34.98,50174.0,27.6059,27.6059,27.5508,27.5508,50174.0
2016-02-19 12:20:00,34.99,35.02,34.95,34.99,69220.0,27.5586,27.5823,27.5271,27.5586,69220.0
2016-02-19 12:25:00,34.99,35.04,34.99,35.0,31406.0,27.5586,27.598,27.5586,27.5665,31406.0
2016-02-19 12:30:00,35.0,35.03,34.98,34.98,34346.0,27.5665,27.5901,27.5508,27.5508,34346.0
2016-02-19 12:35:00,34.98,35.08,34.98,35.08,19269.0,27.5508,27.6295,27.5508,27.6295,19269.0
2016-02-19 12:40:00,35.08,35.1,35.05,35.09,17194.0,27.6295,27.6453,27.6059,27.6374,17194.0
2016-02-19 12:45:00,35.09,35.09,35.02,35.04,26767.0,27.6374,27.6374,27.5823,27.598,26767.0
2016-02-19 12:50:00,35.04,35.11,35.04,35.07,69642.0,27.598,27.6531,27.598,27.6216,69642.0
2016-02-19 12:55:00,35.07,35.08,35.03,35.04,59683.0,27.6216,27.6295,27.5901,27.598,59683.0
2016-02-19 13:00:00,35.04,35.1,35.04,35.06,104896.0,27.598,27.6453,27.598,27.6138,104896.0
2016-02-19 13:05:00,35.06,35.08,35.04,35.05,25828.0,27.6138,27.6295,27.598,27.6059,25828.0
2016-02-19 13:10:00,35.05,35.12,35.04,35.09,43924.0,27.6059,27.661,27.598,27.6374,43924.0
2016-02-19 13:15:00,35.1,35.15,35.1,35.13,39077.0,27.6453,27.6847,27.6453,27.6689,39077.0
2016-02-19 13:20:00,35.13,35.14,35.09,35.09,15209.0,27.6689,27.6768,27.6374,27.6374,15209.0
2016-02-19 13:25:00,35.1,35.14,35.09,35.1,28678.0,27.6453,27.6768,27.6374,27.6453,28678.0
2016-02-19 13:30:00,35.11,35.15,35.11,35.14,22016.0,27.6531,27.6847,27.6531,27.6768,22016.0
2016-02-19 13:35:00,35.14,35.16,35.13,35.14,21770.0,27.6768,27.6925,27.6689,27.6768,21770.0
2016-02-19 13:40:00,35.13,35.15,35.12,35.12,34525.0,27.6689,27.6847,27.661,27.661,34525.0
2016-02-19 13:45:00,35.12,35.17,35.11,35.17,14150.0,27.661,27.7004,27.6531,27.7004,14150.0
2016-02-19 13:50:00,35.18,35.2,35.12,35.12,32503.0,27.7083,27.724,27.661,27.661,32503.0
2016-02-19 13:55:00,35.13,35.17,35.12,35.16,33798.0,27.6689,27.7004,27.661,27.6925,33798.0
2016-02-19 14:00:00,35.16,35.18,35.13,35.18,24255.0,27.6925,27.7083,27.6689,27.7083,24255.0
2016-02-19 14:05:00,35.18,35.21,35.16,35.17,46433.0,27.7083,27.7319,27.6925,27.7004,46433.0
2016-02-19 14:10:00,35.17,35.18,35.16,35.17,22379.0,27.7004,27.7083,27.6925,27.7004,22379.0
2016-02-19 14:15:00,35.17,35.17,35.14,35.14,14757.0,27.7004,27.7004,27.6768,27.6768,14757.0
2016-02-19 14:20:00,35.14,35.16,35.13,35.16,17159.0,27.6768,27.6925,27.6689,27.6925,17159.0
2016-02-19 14:25:00,35.16,35.18,35.13,35.15,35148.0,27.6925,27.7083,27.6689,27.6847,35148.0
2016-02-19 14:30:00,35.16,35.16,35.09,35.09,40337.0,27.6925,27.6925,27.6374,27.6374,40337.0
2016-02-19 14:35:00,35.08,35.11,35.07,35.11,29170.0,27.6295,27.6531,27.6216,27.6531,29170.0
2016-02-19 14:40:00,35.1,35.12,35.07,35.08,49566.0,27.6453,27.661,27.6216,27.6295,49566.0
2016-02-19 14:45:00,35.09,35.1,35.05,35.07,22218.0,27.6374,27.6453,27.6059,27.6216,22218.0
2016-02-19 14:50:00,35.07,35.09,35.03,35.04,26066.0,27.6216,27.6374,27.5901,27.598,26066.0
2016-02-19 14:55:00,35.04,35.08,35.04,35.07,17249.0,27.598,27.6295,27.598,27.6216,17249.0
2016-02-19 15:00:00,35.07,35.1,35.06,35.08,26100.0,27.6216,27.6453,27.6138,27.6295,26100.0
2016-02-19 15:05:00,35.08,35.11,35.07,35.09,28402.0,27.6295,27.6531,27.6216,27.6374,28402.0
2016-02-19 15:10:00,35.09,35.13,35.08,35.12,30580.0,27.6374,27.6689,27.6295,27.661,30580.0
2016-02-19 15:15:00,35.12,35.12,35.09,35.1,18531.0,27.661,27.661,27.6374,27.6453,18531.0
2016-02-19 15:20:00,35.1,35.14,35.09,35.1,44778.0,27.6453,27.6768,27.6374,27.6453,44778.0
2016-02-19 15:25:00,35.09,35.13,35.09,35.12,33966.0,27.6374,27.6689,27.6374,27.661,33966.0
2016-02-19 15:30:00,35.12,35.12,35.08,35.08,30515.0,27.661,27.661,27.6295,27.6295,30515.0
2016-02-19 15:35:00,35.09,35.11,35.05,35.1,121469.0,27.6374,27.6531,27.6059,27.6453,121469.0
2016-02-19 15:40:00,35.11,35.11,35.08,35.09,92351.0,27.6531,27.6531,27.6295,27.6374,92351.0
2016-02-19 15:45:00,35.1,35.1,35.07,35.08,92419.0,27.6453,27.6453,27.6216,27.6295,92419.0
2016-02-19 15:50:00,35.09,35.11,35.08,35.09,92360.0,27.6374,27.6531,27.6295,27.6374,92360.0
2016-02-19 15:55:00,35.09,35.13,35.07,35.13,177855.0,27.6374,27.6689,27.6216,27.6689,177855.0
2016-02-22 09:30:00,35.5,35.71,35.5,35.66,188109.0,27.9603,28.1257,27.9603,28.0863,188109.0
2016-02-22 09:35:00,35.65,35.84,35.62,35.81,101795.0,28.0785,28.2281,28.0548,28.2045,101795.0
2016-02-22 09:40:00,35.8,35.84,35.67,35.84,52877.0,28.1966,28.2281,28.0942,28.2281,52877.0
2016-02-22 09:45:00,35.83,35.87,35.69,35.71,292386.0,28.2202,28.2517,28.11,28.1257,292386.0
2016-02-22 09:50:00,35.73,35.74,35.53,35.53,50504.0,28.1415,28.1493,27.9839,27.9839,50504.0
2016-02-22 09:55:00,35.53,35.63,35.53,35.63,82951.0,27.9839,28.0627,27.9839,28.0627,82951.0
2016-02-22 10:00:00,35.63,35.66,35.57,35.64,44190.0,28.0627,28.0863,28.0155,28.0706,44190.0
2016-02-22 10:05:00,35.64,35.65,35.59,35.59,52818.0,28.0706,28.0785,28.0312,28.0312,52818.0
2016-02-22 10:10:00,35.59,35.64,35.55,35.62,52970.0,28.0312,28.0706,27.9997,28.0548,52970.0
2016-02-22 10:15:00,35.63,35.65,35.61,35.61,87978.0,28.0627,28.0785,28.047,28.047,87978.0
2016-02-22 10:20:00,35.62,35.7,35.62,35.65,70898.0,28.0548,28.1178,28.0548,28.0785,70898.0
2016-02-22 10:25:00,35.64,35.71,35.63,35.69,34048.0,28.0706,28.1257,28.0627,28.11,34048.0
2016-02-22 10:30:00,35.69,35.74,35.68,35.71,20582.0,28.11,28.1493,28.1021,28.1257,20582.0
2016-02-22 10:35:00,35.7,35.74,35.69,35.73,89444.0,28.1178,28.1493,28.11,28.1415,89444.0
2016-02-22 10:40:00,35.73,35.75,35.7,35.73,238652.0,28.1415,28.1572,28.1178,28.1415,238652.0
2016-02-22 10:45:00,35.73,35.75,35.69,35.7,87147.0,28.1415,28.1572,28.11,28.1178,87147.0
2016-02-22 10:50:00,35.71,35.73,35.66,35.7,39136.0,28.1257,28.1415,28.0863,28.1178,39136.0
2016-02-22 10:55:00,35.7,35.7,35.63,35.64,29628.0,28.1178,28.1178,28.0627,28.0706,29628.0
2016-02-22 11:00:00,35.64,35.65,35.59,35.64,132320.0,28.0706,28.0785,28.0312,28.0706,132320.0
2016-02-22 11:05:00,35.64,35.66,35.61,35.66,95080.0,28.0706,28.0863,28.047,28.0863,95080.0
2016-02-22 11:10:00,35.66,35.66,35.6,35.6,41116.0,28.0863,28.0863,28.0391,28.0391,41116.0
2016-02-22 11:15:00,35.59,35.6,35.55,35.59,36789.0,28.0312,28.0391,27.9997,28.0312,36789.0
2016-02-22 11:20:00,35.59,35.62,35.57,35.62,16666.0,28.0312,28.0548,28.0155,28.0548,16666.0
2016-02-22 11:25:00,35.61,35.72,35.61,35.69,31339.0,28.047,28.1336,28.047,28.11,31339.0
2016-02-22 11:30:00,35.69,35.71,35.66,35.71,29071.0,28.11,28.1257,28.0863,28.1257,29071.0
2016-02-22 11:35:00,35.71,35.71,35.65,35.67,62832.0,28.1257,28.1257,28.0785,28.0942,62832.0
2016-02-22 11:40:00,35.67,35.68,35.63,35.65,25929.0,28.0942,28.1021,28.0627,28.0785,25929.0
2016-02-22 11:45:00,35.66,35.7,35.64,35.69,22123.0,28.0863,28.1178,28.0706,28.11,22123.0
2016-02-22 11:50:00,35.69,35.71,35.64,35.69,20779.0,28.11,28.1257,28.0706,28.11,20779.0
2016-02-22 11:55:00,35.69,35.73,35.69,35.72,20752.0,28.11,28.1415,28.11,28.1336,20752.0
2016-02-22 12:00:00,35.71,35.73,35.67,35.73,31208.0,28.1257,28.1415,28.0942,28.1415,31208.0
2016-02-22 12:05:00,35.72,35.75,35.69,35.69,36798.0,28.1336,28.1572,28.11,28.11,36798.0
2016-02-22 12:10:00,35.7,35.74,35.68,35.74,43537.0,28.1178,28.1493,28.1021,28.1493,43537.0
2016-02-22 12:15:00,35.74,35.74,35.68,35.73,53510.0,28.1493,28.1493,28.1021,28.1415,53510.0
2016-02-22 12:20:00,35.73,35.73,35.7,35.71,21804.0,28.1415,28.1415,28.1178,28.1257,21804.0
2016-02-22 12:25:00,35.71,35.72,35.68,35.69,34651.0,28.1257,28.1336,28.1021,28.11,34651.0
2016-02-22 12:30:00,35.69,35.72,35.68,35.71,27850.0,28.11,28.1336,28.1021,28.1257,27850.0
2016-02-22 12:35:00,35.71,35.79,35.71,35.78,29577.0,28.1257,28.1887,28.1257,28.1809,29577.0
2016-02-22 12:40:00,35.78,35.78,35.73,35.74,41091.0,28.1809,28.1809,28.1415,28.1493,41091.0
2016-02-22 12:45:00,35.74,35.76,35.7,35.7,35370.0,28.1493,28.1651,28.1178,28.1178,35370.0
2016-02-22 12:50:00,35.7,35.72,35.68,35.7,17211.0,28.1178,28.1336,28.1021,28.1178,17211.0
2016-02-22 12:55:00,35.7,35.7,35.65,35.67,45746.0,28.1178,28.1178,28.0785,28.0942,45746.0
2016-02-22 13:00:00,35.66,35.71,35.66,35.71,21230.0,28.0863,28.1257,28.0863,28.1257,21230.0
2016-02-22 13:05:00,35.71,35.72,35.7,35.7,55810.0,28.1257,28.1336,28.1178,28.1178,55810.0
2016-02-22 13:10:00,35.7,35.73,35.68,35.7,24552.0,28.1178,28.1415,28.1021,28.1178,24552.0
2016-02-22 13:15:00,35.71,35.73,35.69,35.7,17133.0,28.1257,28.1415,28.11,28.1178,17133.0
2016-02-22 13:20:00,35.71,35.72,35.67,35.67,30231.0,28.1257,28.1336,28.0942,28.0942,30231.0
2016-02-22 13:25:00,35.67,35.7,35.66,35.67,16513.0,28.0942,28.1178,28.0863,28.0942,16513.0
2016-02-22 13:30:00,35.67,35.75,35.67,35.71,23890.0,28.0942,28.1572,28.0942,28.1257,23890.0
2016-02-22 13:35:00,35.71,35.78,35.71,35.77,21915.0,28.1257,28.1809,28.1257,28.173,21915.0
2016-02-22 13:40:00,35.77,35.77,35.74,35.76,13951.0,28.173,28.173,28.1493,28.1651,13951.0
2016-02-22 13:45:00,35.76,35.76,35.73,35.75,34331.0,28.1651,28.1651,28.1415,28.1572,34331.0
2016-02-22 13:50:00,35.75,35.75,35.73,35.74,10157.0,28.1572,28.1572,28.1415,28.1493,10157.0
2016-02-22 13:55:00,35.75,35.77,35.72,35.73,32726.0,28.1572,28.173,28.1336,28.1415,32726.0
2016-02-22 14:00:00,35.73,35.74,35.72,35.73,15911.0,28.1415,28.1493,28.1336,28.1415,15911.0
2016-02-22 14:05:00,35.74,35.74,35.69,35.7,22392.0,28.1493,28.1493,28.11,28.1178,22392.0
2016-02-22 14:10:00,35.7,35.74,35.69,35.73,109500.0,28.1178,28.1493,28.11,28.1415,109500.0
2016-02-22 14:15:00,35.73,35.75,35.72,35.73,181908.0,28.1415,28.1572,28.1336,28.1415,181908.0
2016-02-22 14:20:00,35.73,35.76,35.73,35.74,125772.0,28.1415,28.1651,28.1415,28.1493,125772.0
2016-02-22 14:25:00,35.74,35.77,35.74,35.75,99370.0,28.1493,28.173,28.1493,28.1572,99370.0
2016-02-22 14:30:00,35.76,35.76,35.72,35.73,73554.0,28.1651,28.1651,28.1336,28.1415,73554.0
2016-02-22 14:35:00,35.73,35.76,35.72,35.73,107470.0,28.1415,28.1651,28.1336,28.1415,107470.0
2016-02-22 14:40:00,35.74,35.76,35.73,35.76,108790.0,28.1493,28.1651,28.1415,28.1651,108790.0
2016-02-22 14:45:00,35.76,35.77,35.75,35.77,103149.0,28.1651,28.173,28.1572,28.173,103149.0
2016-02-22 14:50:00,35.77,35.77,35.73,35.76,141845.0,28.173,28.173,28.1415,28.1651,141845.0
2016-02-22 14:55:00,35.76,35.77,35.74,35.76,92063.0,28.1651,28.173,28.1493,28.1651,92063.0
2016-02-22 15:00:00,35.76,35.76,35.69,35.7,114474.0,28.1651,28.1651,28.11,28.1178,114474.0
2016-02-22 15:05:00,35.7,35.71,35.68,35.7,117650.0,28.1178,28.1257,28.1021,28.1178,117650.0
2016-02-22 15:10:00,35.71,35.73,35.7,35.73,128243.0,28.1257,28.1415,28.1178,28.1415,128243.0
2016-02-22 15:15:00,35.73,35.73,35.69,35.72,130126.0,28.1415,28.1415,28.11,28.1336,130126.0
2016-02-22 15:20:00,35.73,35.78,35.72,35.75,102887.0,28.1415,28.1809,28.1336,28.1572,102887.0
2016-02-22 15:25:00,35.76,35.77,35.73,35.73,134202.0,28.1651,28.173,28.1415,28.1415,134202.0
2016-02-22 15:30:00,35.73,35.77,35.72,35.77,116227.0,28.1415,28.173,28.1336,28.173,116227.0
2016-02-22 15:35:00,35.76,35.77,35.73,35.76,193586.0,28.1651,28.173,28.1415,28.1651,193586.0
2016-02-22 15:40:00,35.76,35.81,35.75,35.8,118055.0,28.1651,28.2045,28.1572,28.1966,118055.0
2016-02-22 15:45:00,35.8,35.82,35.78,35.79,165411.0,28.1966,28.2124,28.1809,28.1887,165411.0
2016-02-22 15:50:00,35.78,35.82,35.78,35.81,182774.0,28.1809,28.2124,28.1809,28.2045,182774.0
2016-02-22 15:55:00,35.81,35.82,35.79,35.81,345345.0,28.2045,28.2124,28.1887,28.2045,345345.0
2016-02-23 09:30:00,35.69,35.75,35.31,35.38,124508.0,28.11,28.1572,27.8107,27.8658,124508.0
2016-02-23 09:35:00,35.38,35.46,35.3,35.38,79105.0,27.8658,27.9288,27.8028,27.8658,79105.0
2016-02-23 09:40:00,35.38,35.5,35.34,35.39,168049.0,27.8658,27.9603,27.8343,27.8737,168049.0
2016-02-23 09:45:00,35.39,35.44,35.23,35.27,86777.0,27.8737,27.9131,27.7477,27.7792,86777.0
2016-02-23 09:50:00,35.28,35.33,35.26,35.26,48459.0,27.787,27.8264,27.7713,27.7713,48459.0
2016-02-23 09:55:00,35.26,35.3,35.22,35.26,39318.0,27.7713,27.8028,27.7398,27.7713,39318.0
2016-02-23 10:00:00,35.25,35.32,35.22,35.29,35695.0,27.7634,27.8185,27.7398,27.7949,35695.0
2016-02-23 10:05:00,35.27,35.27,35.2,35.2,470731.0,27.7792,27.7792,27.724,27.724,470731.0
2016-02-23 10:10:00,35.2,35.2,35.0,35.0,44901.0,27.724,27.724,27.5665,27.5665,44901.0
2016-02-23 10:15:00,34.99,35.01,34.93,34.95,115988.0,27.5586,27.5744,27.5114,27.5271,115988.0
2016-02-23 10:20:00,34.94,35.01,34.92,35.0,32864.0,27.5193,27.5744,27.5035,27.5665,32864.0
2016-02-23 10:25:00,34.99,35.07,34.96,35.02,70611.0,27.5586,27.6216,27.535,27.5823,70611.0
2016-02-23 10:30:00,35.03,35.04,34.98,35.03,99354.0,27.5901,27.598,27.5508,27.5901,99354.0
2016-02-23 10:35:00,35.03,35.05,34.99,35.0,86445.0,27.5901,27.6059,27.5586,27.5665,86445.0
2016-02-23 10:40:00,35.0,35.04,34.98,35.02,43148.0,27.5665,27.598,27.5508,27.5823,43148.0
2016-02-23 10:45:00,35.02,35.02,34.95,34.98,25291.0,27.5823,27.5823,27.5271,27.5508,25291.0
2016-02-23 10:50:00,34.97,34.97,34.93,34.93,107599.0,27.5429,27.5429,27.5114,27.5114,107599.0
2016-02-23 10:55:00,34.93,34.95,34.88,34.9,156236.0,27.5114,27.5271,27.472,27.4878,156236.0
2016-02-23 11:00:00,34.91,34.91,34.8,34.8,227916.0,27.4956,27.4956,27.409,27.409,227916.0
2016-02-23 11:05:00,34.8,34.86,34.77,34.78,30739.0,27.409,27.4562,27.3854,27.3932,30739.0
2016-02-23 11:10:00,34.78,34.79,34.62,34.63,662621.0,27.3932,27.4011,27.2672,27.2751,662621.0
2016-02-23 11:15:00,34.64,34.77,34.62,34.74,132735.0,27.283,27.3854,27.2672,27.3617,132735.0
2016-02-23 11:20:00,34.74,34.76,34.7,34.72,50158.0,27.3617,27.3775,27.3302,27.346,50158.0
2016-02-23 11:25:00,34.71,34.73,34.68,34.72,83052.0,27.3381,27.3539,27.3145,27.346,83052.0
2016-02-23 11:30:00,34.73,34.77,34.7,34.76,42141.0,27.3539,27.3854,27.3302,27.3775,42141.0
2016-02-23 11:35:00,34.77,34.88,34.73,34.87,55302.0,27.3854,27.472,27.3539,27.4641,55302.0
2016-02-23 11:40:00,34.87,34.9,34.84,34.9,53502.0,27.4641,27.4878,27.4405,27.4878,53502.0
2016-02-23 11:45:00,34.9,34.92,34.82,34.86,101992.0,27.4878,27.5035,27.4247,27.4562,101992.0
2016-02-23 11:50:00,34.85,34.87,34.8,34.8,54404.0,27.4484,27.4641,27.409,27.409,54404.0
2016-02-23 11:55:00,34.8,34.83,34.77,34.77,25516.0,27.409,27.4326,27.3854,27.3854,25516.0
2016-02-23 12:00:00,34.76,34.81,34.74,34.76,34797.0,27.3775,27.4169,27.3617,27.3775,34797.0
2016-02-23 12:05:00,34.76,34.81,34.74,34.74,59923.0,27.3775,27.4169,27.3617,27.3617,59923.0
2016-02-23 12:10:00,34.74,34.74,34.69,34.72,93259.0,27.3617,27.3617,27.3224,27.346,93259.0
2016-02-23 12:15:00,34.71,34.74,34.68,34.7,40617.0,27.3381,27.3617,27.3145,27.3302,40617.0
2016-02-23 12:20:00,34.69,34.74,34.68,34.73,44613.0,27.3224,27.3617,27.3145,27.3539,44613.0
2016-02-23 12:25:00,34.72,34.77,34.7,34.77,46866.0,27.346,27.3854,27.3302,27.3854,46866.0
2016-02-23 12:30:00,34.76,34.78,34.75,34.77,86232.0,27.3775,27.3932,27.3696,27.3854,86232.0
2016-02-23 12:35:00,34.76,34.78,34.74,34.77,91054.0,27.3775,27.3932,27.3617,27.3854,91054.0
2016-02-23 12:40:00,34.76,34.83,34.75,34.83,141897.0,27.3775,27.4326,27.3696,27.4326,141897.0
2016-02-23 12:45:00,34.83,34.84,34.81,34.82,130995.0,27.4326,27.4405,27.4169,27.4247,130995.0
2016-02-23 12:50:00,34.82,34.83,34.78,34.78,135670.0,27.4247,27.4326,27.3932,27.3932,135670.0
2016-02-23 12:55:00,34.78,34.83,34.77,34.83,105362.0,27.3932,27.4326,27.3854,27.4326,105362.0
2016-02-23 13:00:00,34.83,34.83,34.78,34.82,80680.0,27.4326,27.4326,27.3932,27.4247,80680.0
2016-02-23 13:05:00,34.83,34.84,34.82,34.84,29351.0,27.4326,27.4405,27.4247,27.4405,29351.0
2016-02-23 13:10:00,34.84,34.85,34.77,34.77,78599.0,27.4405,27.4484,27.3854,27.3854,78599.0
2016-02-23 13:15:00,34.77,34.81,34.77,34.78,74951.0,27.3854,27.4169,27.3854,27.3932,74951.0
2016-02-23 13:20:00,34.78,34.8,34.74,34.8,20361.0,27.3932,27.409,27.3617,27.409,20361.0
2016-02-23 13:25:00,34.8,34.84,34.78,34.84,6660.0,27.409,27.4405,27.3932,27.4405,6660.0
2016-02-23 13:30:00,34.84,34.84,34.76,34.77,26224.0,27.4405,27.4405,27.3775,27.3854,26224.0
2016-02-23 13:35:00,34.77,34.82,34.77,34.81,5840.0,27.3854,27.4247,27.3854,27.4169,5840.0
2016-02-23 13:40:00,34.8,34.8,34.78,34.8,10854.0,27.409,27.409,27.3932,27.409,10854.0
2016-02-23 13:45:00,34.8,34.82,34.78,34.78,40631.0,27.409,27.4247,27.3932,27.3932,40631.0
2016-02-23 13:50:00,34.79,34.81,34.76,34.8,12091.0,27.4011,27.4169,27.3775,27.409,12091.0
2016-02-23 13:55:00,34.79,34.84,34.78,34.84,20562.0,27.4011,27.4405,27.3932,27.4405,20562.0
2016-02-23 14:00:00,34.84,34.86,34.83,34.86,188264.0,27.4405,27.4562,27.4326,27.4562,188264.0
2016-02-23 14:05:00,34.86,34.87,34.83,34.84,172136.0,27.4562,27.4641,27.4326,27.4405,172136.0
2016-02-23 14:10:00,34.85,34.9,34.85,34.89,82932.0,27.4484,27.4878,27.4484,27.4799,82932.0
2016-02-23 14:15:00,34.89,34.94,34.89,34.94,137869.0,27.4799,27.5193,27.4799,27.5193,137869.0
2016-02-23 14:20:00,34.93,34.94,34.91,34.94,70737.0,27.5114,27.5193,27.4956,27.5193,70737.0
2016-02-23 14:25:00,34.94,34.95,34.91,34.93,111837.0,27.5193,27.5271,27.4956,27.5114,111837.0
2016-02-23 14:30:00,34.92,34.97,34.92,34.97,40438.0,27.5035,27.5429,27.5035,27.5429,40438.0
2016-02-23 14:35:00,34.97,34.99,34.92,34.94,52760.0,27.5429,27.5586,27.5035,27.5193,52760.0
2016-02-23 14:40:00,34.94,34.95,34.9,34.92,92260.0,27.5193,27.5271,27.4878,27.5035,92260.0
2016-02-23 14:45:00,34.92,34.93,34.9,34.92,88768.0,27.5035,27.5114,27.4878,27.5035,88768.0
2016-02-23 14:50:00,34.93,34.95,34.89,34.91,105098.0,27.5114,27.5271,27.4799,27.4956,105098.0
2016-02-23 14:55:00,34.91,34.96,34.91,34.93,42786.0,27.4956,27.535,27.4956,27.5114,42786.0
2016-02-23 15:00:00,34.91,34.94,34.86,34.86,146926.0,27.4956,27.5193,27.4562,27.4562,146926.0
2016-02-23 15:05:00,34.86,34.89,34.84,34.88,176405.0,27.4562,27.4799,27.4405,27.472,176405.0
2016-02-23 15:10:00,34.88,34.88,34.83,34.84,70224.0,27.472,27.472,27.4326,27.4405,70224.0
2016-02-23 15:15:00,34.84,34.87,34.83,34.86,23844.0,27.4405,27.4641,27.4326,27.4562,23844.0
2016-02-23 15:20:00,34.87,34.9,34.86,34.87,55037.0,27.4641,27.4878,27.4562,27.4641,55037.0
2016-02-23 15:25:00,34.88,34.92,34.86,34.87,74649.0,27.472,27.5035,27.4562,27.4641,74649.0
2016-02-23 15:30:00,34.87,34.93,34.86,34.93,39988.0,27.4641,27.5114,27.4562,27.5114,39988.0
2016-02-23 15:35:00,34.93,34.98,34.93,34.97,38289.0,27.5114,27.5508,27.5114,27.5429,38289.0
2016-02-23 15:40:00,34.98,34.99,34.92,34.92,75613.0,27.5508,27.5586,27.5035,27.5035,75613.0
2016-02-23 15:45:00,34.92,34.95,34.91,34.94,123521.0,27.5035,27.5271,27.4956,27.5193,123521.0
2016-02-23 15:50:00,34.94,34.97,34.93,34.95,233669.0,27.5193,27.5429,27.5114,27.5271,233669.0
2016-02-23 15:55:00,34.94,34.96,34.88,34.89,295277.0,27.5193,27.535,27.472,27.4799,295277.0
2016-02-24 09:30:00,34.33,34.49,34.1,34.11,175371.0,27.0388,27.1648,26.8577,26.8655,175371.0
2016-02-24 09:35:00,34.11,34.18,33.98,34.0,228800.0,26.8655,26.9207,26.7631,26.7789,228800.0
2016-02-24 09:40:00,34.0,34.18,33.94,34.17,211344.0,26.7789,26.9207,26.7316,26.9128,211344.0
2016-02-24 09:45:00,34.18,34.18,33.96,34.05,233590.0,26.9207,26.9207,26.7474,26.8183,233590.0
2016-02-24 09:50:00,34.04,34.09,34.0,34.02,181321.0,26.8104,26.8498,26.7789,26.7946,181321.0
2016-02-24 09:55:00,34.02,34.05,33.95,33.98,1349413.0,26.7946,26.8183,26.7395,26.7631,1349413.0
2016-02-24 10:00:00,33.97,34.03,33.86,34.0,478419.0,26.7553,26.8025,26.6686,26.7789,478419.0
2016-02-24 10:05:00,33.99,34.01,33.88,33.9,650379.0,26.771,26.7868,26.6844,26.7001,650379.0
2016-02-24 10:10:00,33.91,33.93,33.84,33.84,178395.0,26.708,26.7238,26.6529,26.6529,178395.0
2016-02-24 10:15:00,33.84,33.85,33.76,33.8,272384.0,26.6529,26.6608,26.5899,26.6214,272384.0
2016-02-24 10:20:00,33.8,33.81,33.71,33.8,182752.0,26.6214,26.6293,26.5505,26.6214,182752.0
2016-02-24 10:25:00,33.79,33.93,33.75,33.93,177245.0,26.6135,26.7238,26.582,26.7238,177245.0
2016-02-24 10:30:00,33.93,34.03,33.85,33.92,347804.0,26.7238,26.8025,26.6608,26.7159,347804.0
2016-02-24 10:35:00,33.93,34.09,33.92,34.05,392318.0,26.7238,26.8498,26.7159,26.8183,392318.0
2016-02-24 10:40:00,34.06,34.13,34.02,34.03,169302.0,26.8262,26.8813,26.7946,26.8025,169302.0
2016-02-24 10:45:00,34.03,34.08,34.01,34.08,47778.0,26.8025,26.8419,26.7868,26.8419,47778.0
2016-02-24 10:50:00,34.09,34.11,33.98,33.98,120752.0,26.8498,26.8655,26.7631,26.7631,120752.0
2016-02-24 10:55:00,33.98,34.0,33.95,33.97,172097.0,26.7631,26.7789,26.7395,26.7553,172097.0
2016-02-24 11:00:00,33.96,33.99,33.9,33.9,102900.0,26.7474,26.771,26.7001,26.7001,102900.0
2016-02-24 11:05:00,33.9,33.97,33.86,33.89,174708.0,26.7001,26.7553,26.6686,26.6923,174708.0
2016-02-24 11:10:00,33.89,33.9,33.84,33.88,71650.0,26.6923,26.7001,26.6529,26.6844,71650.0
2016-02-24 11:15:00,33.88,33.88,33.8,33.85,98791.0,26.6844,26.6844,26.6214,26.6608,98791.0
2016-02-24 11:20:00,33.85,33.9,33.83,33.89,100148.0,26.6608,26.7001,26.645,26.6923,100148.0
2016-02-24 11:25:00,33.89,33.94,33.85,33.93,50860.0,26.6923,26.7316,26.6608,26.7238,50860.0
2016-02-24 11:30:00,33.92,34.01,33.91,33.94,107373.0,26.7159,26.7868,26.708,26.7316,107373.0
2016-02-24 11:35:00,33.95,34.03,33.95,34.02,40677.0,26.7395,26.8025,26.7395,26.7946,40677.0
2016-02-24 11:40:00,34.02,34.16,34.01,34.15,68721.0,26.7946,26.9049,26.7868,26.897,68721.0
2016-02-24 11:45:00,34.16,34.18,34.09,34.15,179733.0,26.9049,26.9207,26.8498,26.897,179733.0
2016-02-24 11:50:00,34.16,34.22,34.13,34.13,63487.0,26.9049,26.9522,26.8813,26.8813,63487.0
2016-02-24 11:55:00,34.12,34.15,34.09,34.12,45098.0,26.8734,26.897,26.8498,26.8734,45098.0
2016-02-24 12:00:00,34.12,34.19,34.09,34.17,101958.0,26.8734,26.9285,26.8498,26.9128,101958.0
2016-02-24 12:05:00,34.18,34.25,34.17,34.24,51228.0,26.9207,26.9758,26.9128,26.9679,51228.0
2016-02-24 12:10:00,34.23,34.27,34.19,34.2,27153.0,26.96,26.9916,26.9285,26.9364,27153.0
2016-02-24 12:15:00,34.19,34.2,34.15,34.16,55091.0,26.9285,26.9364,26.897,26.9049,55091.0
2016-02-24 12:20:00,34.15,34.19,34.13,34.14,70669.0,26.897,26.9285,26.8813,26.8892,70669.0
2016-02-24 12:25:00,34.14,34.14,34.09,34.09,143275.0,26.8892,26.8892,26.8498,26.8498,143275.0
2016-02-24 12:30:00,34.09,34.12,34.04,34.05,132451.0,26.8498,26.8734,26.8104,26.8183,132451.0
2016-02-24 12:35:00,34.05,34.06,34.01,34.05,44227.0,26.8183,26.8262,26.7868,26.8183,44227.0
2016-02-24 12:40:00,34.06,34.09,34.03,34.05,28226.0,26.8262,26.8498,26.8025,26.8183,28226.0
2016-02-24 12:45:00,34.04,34.11,34.04,34.1,54310.0,26.8104,26.8655,26.8104,26.8577,54310.0
2016-02-24 12:50:00,34.1,34.11,34.07,34.09,123504.0,26.8577,26.8655,26.834,26.8498,123504.0
2016-02-24 12:55:00,34.09,34.13,34.09,34.1,250880.0,26.8498,26.8813,26.8498,26.8577,250880.0
2016-02-24 13:00:00,34.11,34.17,34.1,34.17,144836.0,26.8655,26.9128,26.8577,26.9128,144836.0
2016-02-24 13:05:00,34.18,34.26,34.18,34.22,283756.0,26.9207,26.9837,26.9207,26.9522,283756.0
2016-02-24 13:10:00,34.22,34.22,34.16,34.17,19985.0,26.9522,26.9522,26.9049,26.9128,19985.0
2016-02-24 13:15:00,34.17,34.21,34.17,34.19,40505.0,26.9128,26.9443,26.9128,26.9285,40505.0
2016-02-24 13:20:00,34.2,34.24,34.19,34.22,22600.0,26.9364,26.9679,26.9285,26.9522,22600.0
2016-02-24 13:25:00,34.23,34.23,34.16,34.18,51622.0,26.96,26.96,26.9049,26.9207,51622.0
2016-02-24 13:30:00,34.18,34.21,34.16,34.19,18068.0,26.9207,26.9443,26.9049,26.9285,18068.0
2016-02-24 13:35:00,34.18,34.21,34.18,34.2,95240.0,26.9207,26.9443,26.9207,26.9364,95240.0
2016-02-24 13:40:00,34.21,34.26,34.21,34.24,16568.0,26.9443,26.9837,26.9443,26.9679,16568.0
2016-02-24 13:45:00,34.24,34.27,34.21,34.23,20201.0,26.9679,26.9916,26.9443,26.96,20201.0
2016-02-24 13:50:00,34.23,34.24,34.22,34.22,15324.0,26.96,26.9679,26.9522,26.9522,15324.0
2016-02-24 13:55:00,34.23,34.28,34.23,34.24,20680.0,26.96,26.9994,26.96,26.9679,20680.0
2016-02-24 14:00:00,34.25,34.26,34.22,34.22,12828.0,26.9758,26.9837,26.9522,26.9522,12828.0
2016-02-24 14:05:00,34.23,34.37,34.23,34.37,28114.0,26.96,27.0703,26.96,27.0703,28114.0
2016-02-24 14:10:00,34.37,34.43,34.36,34.43,16603.0,27.0703,27.1176,27.0624,27.1176,16603.0
2016-02-24 14:15:00,34.42,34.45,34.41,34.42,37036.0,27.1097,27.1333,27.1018,27.1097,37036.0
2016-02-24 14:20:00,34.42,34.51,34.41,34.51,38435.0,27.1097,27.1806,27.1018,27.1806,38435.0
2016-02-24 14:25:00,34.51,34.53,34.44,34.46,26904.0,27.1806,27.1963,27.1254,27.1412,26904.0
2016-02-24 14:30:00,34.46,34.49,34.45,34.47,14095.0,27.1412,27.1648,27.1333,27.1491,14095.0
2016-02-24 14:35:00,34.47,34.48,34.45,34.47,12361.0,27.1491,27.157,27.1333,27.1491,12361.0
2016-02-24 14:40:00,34.47,34.52,34.47,34.5,40340.0,27.1491,27.1885,27.1491,27.1727,40340.0
2016-02-24 14:45:00,34.49,34.55,34.48,34.54,32529.0,27.1648,27.2121,27.157,27.2042,32529.0
2016-02-24 14:50:00,34.54,34.55,34.46,34.47,112629.0,27.2042,27.2121,27.1412,27.1491,112629.0
2016-02-24 14:55:00,34.47,34.48,34.43,34.44,12405.0,27.1491,27.157,27.1176,27.1254,12405.0
2016-02-24 15:00:00,34.44,34.48,34.44,34.44,18023.0,27.1254,27.157,27.1254,27.1254,18023.0
2016-02-24 15:05:00,34.43,34.56,34.43,34.55,19637.0,27.1176,27.22,27.1176,27.2121,19637.0
2016-02-24 15:10:00,34.55,34.59,34.55,34.59,32344.0,27.2121,27.2436,27.2121,27.2436,32344.0
2016-02-24 15:15:00,34.59,34.66,34.58,34.65,30208.0,27.2436,27.2987,27.2357,27.2908,30208.0
2016-02-24 15:20:00,34.66,34.68,34.63,34.64,69724.0,27.2987,27.3145,27.2751,27.283,69724.0
2016-02-24 15:25:00,34.63,34.7,34.63,34.68,44242.0,27.2751,27.3302,27.2751,27.3145,44242.0
2016-02-24 15:30:00,34.68,34.7,34.64,34.66,68539.0,27.3145,27.3302,27.283,27.2987,68539.0
2016-02-24 15:35:00,34.67,34.73,34.66,34.73,44798.0,27.3066,27.3539,27.2987,27.3539,44798.0
2016-02-24 15:40:00,34.72,34.73,34.66,34.66,48473.0,27.346,27.3539,27.2987,27.2987,48473.0
2016-02-24 15:45:00,34.66,34.67,34.61,34.62,56308.0,27.2987,27.3066,27.2593,27.2672,56308.0
2016-02-24 15:50:00,34.61,34.66,34.61,34.65,57837.0,27.2593,27.2987,27.2593,27.2908,57837.0
2016-02-24 15:55:00,34.65,34.69,34.64,34.68,187698.0,27.2908,27.3224,27.283,27.3145,187698.0
2016-02-25 09:30:00,34.74,34.97,34.64,34.94,62013.0,27.3617,27.5429,27.283,27.5193,62013.0
2016-02-25 09:35:00,34.93,35.07,34.88,34.88,97430.0,27.5114,27.6216,27.472,27.472,97430.0
2016-02-25 09:40:00,34.87,34.92,34.77,34.78,75834.0,27.4641,27.5035,27.3854,27.3932,75834.0
2016-02-25 09:45:00,34.78,34.82,34.7,34.79,70033.0,27.3932,27.4247,27.3302,27.4011,70033.0
2016-02-25 09:50:00,34.79,34.91,34.78,34.87,71107.0,27.4011,27.4956,27.3932,27.4641,71107.0
2016-02-25 09:55:00,34.86,34.86,34.77,34.8,268239.0,27.4562,27.4562,27.3854,27.409,268239.0
2016-02-25 10:00:00,34.79,34.79,34.62,34.69,65497.0,27.4011,27.4011,27.2672,27.3224,65497.0
2016-02-25 10:05:00,34.68,34.72,34.65,34.67,54618.0,27.3145,27.346,27.2908,27.3066,54618.0
2016-02-25 10:10:00,34.67,34.69,34.59,34.69,101691.0,27.3066,27.3224,27.2436,27.3224,101691.0
2016-02-25 10:15:00,34.68,34.74,34.67,34.74,40667.0,27.3145,27.3617,27.3066,27.3617,40667.0
2016-02-25 10:20:00,34.73,34.79,34.69,34.71,28177.0,27.3539,27.4011,27.3224,27.3381,28177.0
2016-02-25 10:25:00,34.71,34.84,34.71,34.83,31215.0,27.3381,27.4405,27.3381,27.4326,31215.0
2016-02-25 10:30:00,34.83,34.84,34.74,34.79,100847.0,27.4326,27.4405,27.3617,27.4011,100847.0
2016-02-25 10:35:00,34.79,34.79,34.73,34.76,42575.0,27.4011,27.4011,27.3539,27.3775,42575.0
2016-02-25 10:40:00,34.76,34.86,34.76,34.81,20914.0,27.3775,27.4562,27.3775,27.4169,20914.0
2016-02-25 10:45:00,34.81,34.83,34.77,34.8,155771.0,27.4169,27.4326,27.3854,27.409,155771.0
2016-02-25 10:50:00,34.8,34.81,34.74,34.79,26994.0,27.409,27.4169,27.3617,27.4011,26994.0
2016-02-25 10:55:00,34.8,34.8,34.7,34.7,62401.0,27.409,27.409,27.3302,27.3302,62401.0
2016-02-25 11:00:00,34.69,34.71,34.66,34.68,66489.0,27.3224,27.3381,27.2987,27.3145,66489.0
2016-02-25 11:05:00,34.68,34.69,34.64,34.68,10998.0,27.3145,27.3224,27.283,27.3145,10998.0
2016-02-25 11:10:00,34.67,34.68,34.61,34.62,20608.0,27.3066,27.3145,27.2593,27.2672,20608.0
2016-02-25 11:15:00,34.62,34.67,34.6,34.6,23772.0,27.2672,27.3066,27.2515,27.2515,23772.0
2016-02-25 11:20:00,34.58,34.62,34.57,34.62,6153.0,27.2357,27.2672,27.2278,27.2672,6153.0
2016-02-25 11:25:00,34.63,34.69,34.61,34.67,16346.0,27.2751,27.3224,27.2593,27.3066,16346.0
2016-02-25 11:30:00,34.67,34.7,34.64,34.7,18505.0,27.3066,27.3302,27.283,27.3302,18505.0
2016-02-25 11:35:00,34.7,34.74,34.68,34.7,27897.0,27.3302,27.3617,27.3145,27.3302,27897.0
2016-02-25 11:40:00,34.7,34.74,34.66,34.69,32052.0,27.3302,27.3617,27.2987,27.3224,32052.0
2016-02-25 11:45:00,34.69,34.74,34.69,34.72,32345.0,27.3224,27.3617,27.3224,27.346,32345.0
2016-02-25 11:50:00,34.74,34.8,34.74,34.8,12519.0,27.3617,27.409,27.3617,27.409,12519.0
2016-02-25 11:55:00,34.8,34.85,34.79,34.81,46213.0,27.409,27.4484,27.4011,27.4169,46213.0
2016-02-25 12:00:00,34.82,34.88,34.8,34.84,96357.0,27.4247,27.472,27.409,27.4405,96357.0
2016-02-25 12:05:00,34.85,34.86,34.81,34.82,14440.0,27.4484,27.4562,27.4169,27.4247,14440.0
2016-02-25 12:10:00,34.83,34.85,34.82,34.85,41953.0,27.4326,27.4484,27.4247,27.4484,41953.0
2016-02-25 12:15:00,34.86,34.86,34.79,34.79,14096.0,27.4562,27.4562,27.4011,27.4011,14096.0
2016-02-25 12:20:00,34.79,34.8,34.77,34.79,8024.0,27.4011,27.409,27.3854,27.4011,8024.0
2016-02-25 12:25:00,34.79,34.82,34.79,34.8,8854.0,27.4011,27.4247,27.4011,27.409,8854.0
2016-02-25 12:30:00,34.8,34.8,34.76,34.77,19542.0,27.409,27.409,27.3775,27.3854,19542.0
2016-02-25 12:35:00,34.78,34.82,34.78,34.79,20840.0,27.3932,27.4247,27.3932,27.4011,20840.0
2016-02-25 12:40:00,34.78,34.8,34.75,34.75,23975.0,27.3932,27.409,27.3696,27.3696,23975.0
2016-02-25 12:45:00,34.75,34.75,34.72,34.74,25040.0,27.3696,27.3696,27.346,27.3617,25040.0
2016-02-25 12:50:00,34.74,34.82,34.74,34.82,12114.0,27.3617,27.4247,27.3617,27.4247,12114.0
2016-02-25 12:55:00,34.82,34.84,34.79,34.79,15262.0,27.4247,27.4405,27.4011,27.4011,15262.0
2016-02-25 13:00:00,34.79,34.82,34.78,34.81,4941.0,27.4011,27.4247,27.3932,27.4169,4941.0
2016-02-25 13:05:00,34.82,34.86,34.82,34.86,14657.0,27.4247,27.4562,27.4247,27.4562,14657.0
2016-02-25 13:10:00,34.87,34.87,34.85,34.87,3571.0,27.4641,27.4641,27.4484,27.4641,3571.0
2016-02-25 13:15:00,34.88,34.91,34.87,34.89,15801.0,27.472,27.4956,27.4641,27.4799,15801.0
2016-02-25 13:20:00,34.9,34.92,34.89,34.9,29126.0,27.4878,27.5035,27.4799,27.4878,29126.0
2016-02-25 13:25:00,34.91,34.94,34.9,34.93,15647.0,27.4956,27.5193,27.4878,27.5114,15647.0
2016-02-25 13:30:00,34.93,34.94,34.9,34.91,17228.0,27.5114,27.5193,27.4878,27.4956,17228.0
2016-02-25 13:35:00,34.9,34.94,34.9,34.92,20634.0,27.4878,27.5193,27.4878,27.5035,20634.0
2016-02-25 13:40:00,34.93,34.97,34.93,34.96,21766.0,27.5114,27.5429,27.5114,27.535,21766.0
2016-02-25 13:45:00,34.97,35.0,34.96,34.99,12654.0,27.5429,27.5665,27.535,27.5586,12654.0
2016-02-25 13:50:00,35.0,35.05,35.0,35.04,7803.0,27.5665,27.6059,27.5665,27.598,7803.0
2016-02-25 13:55:00,35.04,35.1,35.02,35.08,31162.0,27.598,27.6453,27.5823,27.6295,31162.0
2016-02-25 14:00:00,35.08,35.12,35.07,35.11,284568.0,27.6295,27.661,27.6216,27.6531,284568.0
2016-02-25 14:05:00,35.11,35.13,35.1,35.12,152840.0,27.6531,27.6689,27.6453,27.661,152840.0
2016-02-25 14:10:00,35.12,35.19,35.12,35.19,123690.0,27.661,27.7162,27.661,27.7162,123690.0
2016-02-25 14:15:00,35.19,35.23,35.18,35.23,69297.0,27.7162,27.7477,27.7083,27.7477,69297.0
2016-02-25 14:20:00,35.22,35.26,35.22,35.22,10349.0,27.7398,27.7713,27.7398,27.7398,10349.0
2016-02-25 14:25:00,35.22,35.22,35.15,35.16,18625.0,27.7398,27.7398,27.6847,27.6925,18625.0
2016-02-25 14:30:00,35.17,35.17,35.13,35.13,9844.0,27.7004,27.7004,27.6689,27.6689,9844.0
2016-02-25 14:35:00,35.14,35.14,35.09,35.13,9645.0,27.6768,27.6768,27.6374,27.6689,9645.0
2016-02-25 14:40:00,35.13,35.16,35.13,35.15,211651.0,27.6689,27.6925,27.6689,27.6847,211651.0
2016-02-25 14:45:00,35.15,35.15,35.11,35.11,47457.0,27.6847,27.6847,27.6531,27.6531,47457.0
2016-02-25 14:50:00,35.09,35.1,35.03,35.04,59459.0,27.6374,27.6453,27.5901,27.598,59459.0
2016-02-25 14:55:00,35.04,35.05,35.02,35.03,22435.0,27.598,27.6059,27.5823,27.5901,22435.0
2016-02-25 15:00:00,35.03,35.1,35.01,35.09,221668.0,27.5901,27.6453,27.5744,27.6374,221668.0
2016-02-25 15:05:00,35.09,35.1,35.07,35.1,113068.0,27.6374,27.6453,27.6216,27.6453,113068.0
2016-02-25 15:10:00,35.1,35.12,35.09,35.12,50503.0,27.6453,27.661,27.6374,27.661,50503.0
2016-02-25 15:15:00,35.12,35.12,35.09,35.09,32048.0,27.661,27.661,27.6374,27.6374,32048.0
2016-02-25 15:20:00,35.1,35.1,35.06,35.08,25090.0,27.6453,27.6453,27.6138,27.6295,25090.0
2016-02-25 15:25:00,35.09,35.09,35.04,35.05,34708.0,27.6374,27.6374,27.598,27.6059,34708.0
2016-02-25 15:30:00,35.06,35.1,35.03,35.04,55620.0,27.6138,27.6453,27.5901,27.598,55620.0
2016-02-25 15:35:00,35.03,35.07,35.02,35.07,19184.0,27.5901,27.6216,27.5823,27.6216,19184.0
2016-02-25 15:40:00,35.06,35.13,35.06,35.13,121537.0,27.6138,27.6689,27.6138,27.6689,121537.0
2016-02-25 15:45:00,35.13,35.16,35.12,35.13,58858.0,27.6689,27.6925,27.661,27.6689,58858.0
2016-02-25 15:50:00,35.13,35.14,35.12,35.14,83610.0,27.6689,27.6768,27.661,27.6768,83610.0
2016-02-25 15:55:00,35.14,35.18,35.14,35.18,129700.0,27.6768,27.7083,27.6768,27.7083,129700.0
2016-02-26 09:30:00,35.47,35.67,34.97,35.52,294766.0,27.9367,28.0942,27.5429,27.9761,294766.0
2016-02-26 09:35:00,35.53,35.64,35.48,35.62,117181.0,27.9839,28.0706,27.9446,28.0548,117181.0
2016-02-26 09:40:00,35.63,35.64,35.47,35.47,94323.0,28.0627,28.0706,27.9367,27.9367,94323.0
2016-02-26 09:45:00,35.46,35.5,35.38,35.39,44907.0,27.9288,27.9603,27.8658,27.8737,44907.0
2016-02-26 09:50:00,35.38,35.51,35.38,35.51,47783.0,27.8658,27.9682,27.8658,27.9682,47783.0
2016-02-26 09:55:00,35.51,35.55,35.45,35.45,30956.0,27.9682,27.9997,27.9209,27.9209,30956.0
2016-02-26 10:00:00,35.45,35.5,35.4,35.44,76327.0,27.9209,27.9603,27.8816,27.9131,76327.0
2016-02-26 10:05:00,35.44,35.48,35.37,35.38,95305.0,27.9131,27.9446,27.8579,27.8658,95305.0
2016-02-26 10:10:00,35.37,35.45,35.34,35.42,87308.0,27.8579,27.9209,27.8343,27.8973,87308.0
2016-02-26 10:15:00,35.43,35.53,35.42,35.53,54914.0,27.9052,27.9839,27.8973,27.9839,54914.0
2016-02-26 10:20:00,35.52,35.57,35.49,35.49,29248.0,27.9761,28.0155,27.9524,27.9524,29248.0
2016-02-26 10:25:00,35.48,35.53,35.47,35.53,23058.0,27.9446,27.9839,27.9367,27.9839,23058.0
2016-02-26 10:30:00,35.52,35.69,35.52,35.68,38801.0,27.9761,28.11,27.9761,28.1021,38801.0
2016-02-26 10:35:00,35.68,35.76,35.64,35.76,43095.0,28.1021,28.1651,28.0706,28.1651,43095.0
2016-02-26 10:40:00,35.77,35.77,35.68,35.73,32225.0,28.173,28.173,28.1021,28.1415,32225.0
2016-02-26 10:45:00,35.73,35.81,35.71,35.81,36642.0,28.1415,28.2045,28.1257,28.2045,36642.0
2016-02-26 10:50:00,35.8,35.92,35.79,35.91,303345.0,28.1966,28.2911,28.1887,28.2832,303345.0
2016-02-26 10:55:00,35.92,36.0,35.89,36.0,273326.0,28.2911,28.3541,28.2675,28.3541,273326.0
2016-02-26 11:00:00,35.99,36.07,35.96,36.05,139018.0,28.3463,28.4093,28.3226,28.3935,139018.0
2016-02-26 11:05:00,36.06,36.1,36.05,36.09,129931.0,28.4014,28.4329,28.3935,28.425,129931.0
2016-02-26 11:10:00,36.09,36.11,35.99,36.03,129746.0,28.425,28.4408,28.3463,28.3778,129746.0
2016-02-26 11:15:00,36.03,36.1,36.0,36.01,121697.0,28.3778,28.4329,28.3541,28.362,121697.0
2016-02-26 11:20:00,36.01,36.02,35.96,36.0,84679.0,28.362,28.3699,28.3226,28.3541,84679.0
2016-02-26 11:25:00,36.01,36.02,35.93,35.94,102657.0,28.362,28.3699,28.299,28.3069,102657.0
2016-02-26 11:30:00,35.93,35.98,35.91,35.98,98840.0,28.299,28.3384,28.2832,28.3384,98840.0
2016-02-26 11:35:00,35.98,36.02,35.93,35.98,92077.0,28.3384,28.3699,28.299,28.3384,92077.0
2016-02-26 11:40:00,35.97,36.03,35.94,36.03,123093.0,28.3305,28.3778,28.3069,28.3778,123093.0
2016-02-26 11:45:00,36.02,36.13,36.02,36.11,64132.0,28.3699,28.4565,28.3699,28.4408,64132.0
2016-02-26 11:50:00,36.11,36.16,36.05,36.15,211619.0,28.4408,28.4801,28.3935,28.4723,211619.0
2016-02-26 11:55:00,36.15,36.24,36.11,36.22,105471.0,28.4723,28.5432,28.4408,28.5274,105471.0
2016-02-26 12:00:00,36.22,36.22,36.08,36.1,33045.0,28.5274,28.5274,28.4171,28.4329,33045.0
2016-02-26 12:05:00,36.1,36.17,36.06,36.15,61598.0,28.4329,28.488,28.4014,28.4723,61598.0
2016-02-26 12:10:00,36.15,36.18,36.11,36.15,53913.0,28.4723,28.4959,28.4408,28.4723,53913.0
2016-02-26 12:15:00,36.15,36.21,36.15,36.16,100651.0,28.4723,28.5195,28.4723,28.4801,100651.0
2016-02-26 12:20:00,36.16,36.18,36.13,36.17,37555.0,28.4801,28.4959,28.4565,28.488,37555.0
2016-02-26 12:25:00,36.16,36.21,36.13,36.18,107811.0,28.4801,28.5195,28.4565,28.4959,107811.0
2016-02-26 12:30:00,36.18,36.23,36.17,36.19,52241.0,28.4959,28.5353,28.488,28.5038,52241.0
2016-02-26 12:35:00,36.19,36.19,36.13,36.14,22362.0,28.5038,28.5038,28.4565,28.4644,22362.0
2016-02-26 12:40:00,36.14,36.16,36.09,36.16,75062.0,28.4644,28.4801,28.425,28.4801,75062.0
2016-02-26 12:45:00,36.16,36.18,36.13,36.14,27442.0,28.4801,28.4959,28.4565,28.4644,27442.0
2016-02-26 12:50:00,36.13,36.22,36.11,36.21,33075.0,28.4565,28.5274,28.4408,28.5195,33075.0
2016-02-26 12:55:00,36.21,36.23,36.12,36.18,95269.0,28.5195,28.5353,28.4486,28.4959,95269.0
2016-02-26 13:00:00,36.17,36.2,36.14,36.16,27264.0,28.488,28.5116,28.4644,28.4801,27264.0
2016-02-26 13:05:00,36.15,36.2,36.14,36.18,39844.0,28.4723,28.5116,28.4644,28.4959,39844.0
2016-02-26 13:10:00,36.17,36.17,36.08,36.08,44879.0,28.488,28.488,28.4171,28.4171,44879.0
2016-02-26 13:15:00,36.08,36.12,36.06,36.07,52953.0,28.4171,28.4486,28.4014,28.4093,52953.0
2016-02-26 13:20:00,36.06,36.08,36.04,36.05,46603.0,28.4014,28.4171,28.3856,28.3935,46603.0
2016-02-26 13:25:00,36.04,36.05,35.99,36.02,77578.0,28.3856,28.3935,28.3463,28.3699,77578.0
2016-02-26 13:30:00,36.02,36.04,36.0,36.02,42819.0,28.3699,28.3856,28.3541,28.3699,42819.0
2016-02-26 13:35:00,36.02,36.1,36.02,36.03,31673.0,28.3699,28.4329,28.3699,28.3778,31673.0
2016-02-26 13:40:00,36.03,36.08,35.99,36.01,46200.0,28.3778,28.4171,28.3463,28.362,46200.0
2016-02-26 13:45:00,36.0,36.01,35.97,35.99,210436.0,28.3541,28.362,28.3305,28.3463,210436.0
2016-02-26 13:50:00,35.98,36.01,35.97,36.01,408763.0,28.3384,28.362,28.3305,28.362,408763.0
2016-02-26 13:55:00,36.0,36.04,35.97,36.04,116617.0,28.3541,28.3856,28.3305,28.3856,116617.0
2016-02-26 14:00:00,36.04,36.07,36.03,36.05,33119.0,28.3856,28.4093,28.3778,28.3935,33119.0
2016-02-26 14:05:00,36.07,36.07,36.03,36.03,18998.0,28.4093,28.4093,28.3778,28.3778,18998.0
2016-02-26 14:10:00,36.02,36.02,35.97,35.97,110337.0,28.3699,28.3699,28.3305,28.3305,110337.0
2016-02-26 14:15:00,35.97,36.01,35.94,35.95,334769.0,28.3305,28.362,28.3069,28.3147,334769.0
2016-02-26 14:20:00,35.95,35.96,35.9,35.92,82531.0,28.3147,28.3226,28.2754,28.2911,82531.0
2016-02-26 14:25:00,35.92,35.95,35.9,35.91,38400.0,28.2911,28.3147,28.2754,28.2832,38400.0
2016-02-26 14:30:00,35.9,35.92,35.86,35.88,88446.0,28.2754,28.2911,28.2439,28.2596,88446.0
2016-02-26 14:35:00,35.88,35.88,35.78,35.79,290229.0,28.2596,28.2596,28.1809,28.1887,290229.0
2016-02-26 14:40:00,35.78,35.87,35.77,35.87,90402.0,28.1809,28.2517,28.173,28.2517,90402.0
2016-02-26 14:45:00,35.87,35.89,35.84,35.88,59454.0,28.2517,28.2675,28.2281,28.2596,59454.0
2016-02-26 14:50:00,35.87,35.88,35.82,35.82,47076.0,28.2517,28.2596,28.2124,28.2124,47076.0
2016-02-26 14:55:00,35.82,35.86,35.79,35.8,49054.0,28.2124,28.2439,28.1887,28.1966,49054.0
2016-02-26 15:00:00,35.8,35.88,35.8,35.88,94260.0,28.1966,28.2596,28.1966,28.2596,94260.0
2016-02-26 15:05:00,35.87,35.91,35.86,35.9,107192.0,28.2517,28.2832,28.2439,28.2754,107192.0
2016-02-26 15:10:00,35.9,35.96,35.89,35.96,160108.0,28.2754,28.3226,28.2675,28.3226,160108.0
2016-02-26 15:15:00,35.96,36.02,35.93,36.0,220002.0,28.3226,28.3699,28.299,28.3541,220002.0
2016-02-26 15:20:00,36.0,36.01,35.93,35.95,86793.0,28.3541,28.362,28.299,28.3147,86793.0
2016-02-26 15:25:00,35.94,35.96,35.89,35.9,69312.0,28.3069,28.3226,28.2675,28.2754,69312.0
2016-02-26 15:30:00,35.89,35.97,35.89,35.97,205579.0,28.2675,28.3305,28.2675,28.3305,205579.0
2016-02-26 15:35:00,35.96,35.98,35.94,35.97,195462.0,28.3226,28.3384,28.3069,28.3305,195462.0
2016-02-26 15:40:00,35.96,36.0,35.96,35.98,280304.0,28.3226,28.3541,28.3226,28.3384,280304.0
2016-02-26 15:45:00,35.99,36.01,35.99,36.01,220099.0,28.3463,28.362,28.3463,28.362,220099.0
2016-02-26 15:50:00,36.0,36.02,35.99,36.0,91416.0,28.3541,28.3699,28.3463,28.3541,91416.0
2016-02-26 15:55:00,36.0,36.01,35.9,35.91,290999.0,28.3541,28.362,28.2754,28.2832,290999.0
2016-02-29 09:30:00,35.83,35.89,35.55,35.62,341169.0,28.2202,28.2675,27.9997,28.0548,341169.0
2016-02-29 09:35:00,35.67,35.74,35.52,35.62,79128.0,28.0942,28.1493,27.9761,28.0548,79128.0
2016-02-29 09:40:00,35.62,35.68,35.47,35.58,49943.0,28.0548,28.1021,27.9367,28.0233,49943.0
2016-02-29 09:45:00,35.57,35.58,35.41,35.52,235210.0,28.0155,28.0233,27.8894,27.9761,235210.0
2016-02-29 09:50:00,35.51,35.64,35.51,35.63,78500.0,27.9682,28.0706,27.9682,28.0627,78500.0
2016-02-29 09:55:00,35.64,35.66,35.58,35.6,21970.0,28.0706,28.0863,28.0233,28.0391,21970.0
2016-02-29 10:00:00,35.59,35.6,35.49,35.5,58089.0,28.0312,28.0391,27.9524,27.9603,58089.0
2016-02-29 10:05:00,35.51,35.61,35.51,35.52,45898.0,27.9682,28.047,27.9682,27.9761,45898.0
2016-02-29 10:10:00,35.53,35.55,35.45,35.49,36671.0,27.9839,27.9997,27.9209,27.9524,36671.0
2016-02-29 10:15:00,35.5,35.55,35.42,35.43,40361.0,27.9603,27.9997,27.8973,27.9052,40361.0
2016-02-29 10:20:00,35.43,35.5,35.39,35.39,36865.0,27.9052,27.9603,27.8737,27.8737,36865.0
2016-02-29 10:25:00,35.39,35.4,35.28,35.3,56865.0,27.8737,27.8816,27.787,27.8028,56865.0
2016-02-29 10:30:00,35.3,35.33,35.22,35.23,25698.0,27.8028,27.8264,27.7398,27.7477,25698.0
2016-02-29 10:35:00,35.23,35.26,35.17,35.21,65136.0,27.7477,27.7713,27.7004,27.7319,65136.0
2016-02-29 10:40:00,35.2,35.24,35.19,35.21,21608.0,27.724,27.7555,27.7162,27.7319,21608.0
2016-02-29 10:45:00,35.21,35.22,35.17,35.18,23500.0,27.7319,27.7398,27.7004,27.7083,23500.0
2016-02-29 10:50:00,35.19,35.24,35.14,35.24,39735.0,27.7162,27.7555,27.6768,27.7555,39735.0
2016-02-29 10:55:00,35.24,35.29,35.21,35.29,69353.0,27.7555,27.7949,27.7319,27.7949,69353.0
2016-02-29 11:00:00,35.29,35.33,35.24,35.31,51073.0,27.7949,27.8264,27.7555,27.8107,51073.0
2016-02-29 11:05:00,35.3,35.35,35.28,35.34,20709.0,27.8028,27.8422,27.787,27.8343,20709.0
2016-02-29 11:10:00,35.35,35.41,35.35,35.39,27845.0,27.8422,27.8894,27.8422,27.8737,27845.0
2016-02-29 11:15:00,35.4,35.45,35.37,35.44,117210.0,27.8816,27.9209,27.8579,27.9131,117210.0
2016-02-29 11:20:00,35.44,35.54,35.42,35.54,56455.0,27.9131,27.9918,27.8973,27.9918,56455.0
2016-02-29 11:25:00,35.54,35.54,35.46,35.46,37315.0,27.9918,27.9918,27.9288,27.9288,37315.0
2016-02-29 11:30:00,35.46,35.59,35.46,35.58,38814.0,27.9288,28.0312,27.9288,28.0233,38814.0
2016-02-29 11:35:00,35.58,35.64,35.55,35.64,40096.0,28.0233,28.0706,27.9997,28.0706,40096.0
2016-02-29 11:40:00,35.64,35.65,35.58,35.58,33823.0,28.0706,28.0785,28.0233,28.0233,33823.0
2016-02-29 11:45:00,35.58,35.6,35.51,35.52,16305.0,28.0233,28.0391,27.9682,27.9761,16305.0
2016-02-29 11:50:00,35.52,35.57,35.5,35.57,14498.0,27.9761,28.0155,27.9603,28.0155,14498.0
2016-02-29 11:55:00,35.57,35.62,35.55,35.61,27012.0,28.0155,28.0548,27.9997,28.047,27012.0
2016-02-29 12:00:00,35.61,35.63,35.59,35.61,17920.0,28.047,28.0627,28.0312,28.047,17920.0
2016-02-29 12:05:00,35.61,35.61,35.59,35.6,47908.0,28.047,28.047,28.0312,28.0391,47908.0
2016-02-29 12:10:00,35.6,35.66,35.6,35.66,19334.0,28.0391,28.0863,28.0391,28.0863,19334.0
2016-02-29 12:15:00,35.65,35.69,35.63,35.67,20105.0,28.0785,28.11,28.0627,28.0942,20105.0
2016-02-29 12:20:00,35.68,35.69,35.63,35.64,16865.0,28.1021,28.11,28.0627,28.0706,16865.0
2016-02-29 12:25:00,35.64,35.66,35.6,35.66,20285.0,28.0706,28.0863,28.0391,28.0863,20285.0
2016-02-29 12:30:00,35.66,35.68,35.65,35.68,10260.0,28.0863,28.1021,28.0785,28.1021,10260.0
2016-02-29 12:35:00,35.69,35.72,35.65,35.66,27669.0,28.11,28.1336,28.0785,28.0863,27669.0
2016-02-29 12:40:00,35.67,35.7,35.65,35.66,15324.0,28.0942,28.1178,28.0785,28.0863,15324.0
2016-02-29 12:45:00,35.66,35.69,35.64,35.66,31138.0,28.0863,28.11,28.0706,28.0863,31138.0
2016-02-29 12:50:00,35.66,35.69,35.65,35.69,11906.0,28.0863,28.11,28.0785,28.11,11906.0
2016-02-29 12:55:00,35.68,35.75,35.67,35.75,13386.0,28.1021,28.1572,28.0942,28.1572,13386.0
2016-02-29 13:00:00,35.75,35.77,35.71,35.75,18932.0,28.1572,28.173,28.1257,28.1572,18932.0
2016-02-29 13:05:00,35.74,35.74,35.71,35.71,10120.0,28.1493,28.1493,28.1257,28.1257,10120.0
2016-02-29 13:10:00,35.71,35.72,35.69,35.7,18197.0,28.1257,28.1336,28.11,28.1178,18197.0
2016-02-29 13:15:00,35.7,35.74,35.7,35.72,30128.0,28.1178,28.1493,28.1178,28.1336,30128.0
2016-02-29 13:20:00,35.72,35.72,35.68,35.68,35505.0,28.1336,28.1336,28.1021,28.1021,35505.0
2016-02-29 13:25:00,35.69,35.7,35.64,35.64,23869.0,28.11,28.1178,28.0706,28.0706,23869.0
2016-02-29 13:30:00,35.64,35.65,35.62,35.65,38172.0,28.0706,28.0785,28.0548,28.0785,38172.0
2016-02-29 13:35:00,35.66,35.67,35.63,35.64,14443.0,28.0863,28.0942,28.0627,28.0706,14443.0
2016-02-29 13:40:00,35.63,35.63,35.58,35.63,23420.0,28.0627,28.0627,28.0233,28.0627,23420.0
2016-02-29 13:45:00,35.64,35.64,35.62,35.63,8476.0,28.0706,28.0706,28.0548,28.0627,8476.0
2016-02-29 13:50:00,35.63,35.67,35.63,35.67,14197.0,28.0627,28.0942,28.0627,28.0942,14197.0
2016-02-29 13:55:00,35.66,35.67,35.63,35.66,20520.0,28.0863,28.0942,28.0627,28.0863,20520.0
2016-02-29 14:00:00,35.66,35.67,35.63,35.66,13772.0,28.0863,28.0942,28.0627,28.0863,13772.0
2016-02-29 14:05:00,35.67,35.68,35.62,35.63,29126.0,28.0942,28.1021,28.0548,28.0627,29126.0
2016-02-29 14:10:00,35.63,35.63,35.6,35.6,19624.0,28.0627,28.0627,28.0391,28.0391,19624.0
2016-02-29 14:15:00,35.6,35.61,35.55,35.55,29378.0,28.0391,28.047,27.9997,27.9997,29378.0
2016-02-29 14:20:00,35.55,35.55,35.47,35.49,30715.0,27.9997,27.9997,27.9367,27.9524,30715.0
2016-02-29 14:25:00,35.49,35.54,35.48,35.53,23595.0,27.9524,27.9918,27.9446,27.9839,23595.0
2016-02-29 14:30:00,35.53,35.54,35.5,35.51,22005.0,27.9839,27.9918,27.9603,27.9682,22005.0
2016-02-29 14:35:00,35.51,35.53,35.5,35.51,15333.0,27.9682,27.9839,27.9603,27.9682,15333.0
2016-02-29 14:40:00,35.51,35.51,35.43,35.45,24463.0,27.9682,27.9682,27.9052,27.9209,24463.0
2016-02-29 14:45:00,35.45,35.45,35.36,35.37,688551.0,27.9209,27.9209,27.8501,27.8579,688551.0
2016-02-29 14:50:00,35.37,35.4,35.35,35.35,25686.0,27.8579,27.8816,27.8422,27.8422,25686.0
2016-02-29 14:55:00,35.33,35.36,35.29,35.29,63789.0,27.8264,27.8501,27.7949,27.7949,63789.0
2016-02-29 15:00:00,35.29,35.3,35.21,35.21,85791.0,27.7949,27.8028,27.7319,27.7319,85791.0
2016-02-29 15:05:00,35.21,35.21,35.16,35.17,87291.0,27.7319,27.7319,27.6925,27.7004,87291.0
2016-02-29 15:10:00,35.17,35.2,35.15,35.19,45967.0,27.7004,27.724,27.6847,27.7162,45967.0
2016-02-29 15:15:00,35.19,35.2,35.11,35.12,145893.0,27.7162,27.724,27.6531,27.661,145893.0
2016-02-29 15:20:00,35.12,35.16,35.11,35.15,137401.0,27.661,27.6925,27.6531,27.6847,137401.0
2016-02-29 15:25:00,35.14,35.18,35.11,35.15,92629.0,27.6768,27.7083,27.6531,27.6847,92629.0
2016-02-29 15:30:00,35.15,35.19,35.13,35.17,116138.0,27.6847,27.7162,27.6689,27.7004,116138.0
2016-02-29 15:35:00,35.18,35.18,35.1,35.14,125995.0,27.7083,27.7083,27.6453,27.6768,125995.0
2016-02-29 15:40:00,35.13,35.14,35.09,35.12,187218.0,27.6689,27.6768,27.6374,27.661,187218.0
2016-02-29 15:45:00,35.12,35.15,35.11,35.14,227991.0,27.661,27.6847,27.6531,27.6768,227991.0
2016-02-29 15:50:00,35.13,35.15,35.09,35.12,125629.0,27.6689,27.6847,27.6374,27.661,125629.0
2016-02-29 15:55:00,35.11,35.13,35.05,35.05,430289.0,27.6531,27.6689,27.6059,27.6059,430289.0
2016-03-01 09:30:00,35.27,35.42,35.27,35.38,78615.0,27.7792,27.8973,27.7792,27.8658,78615.0
2016-03-01 09:35:00,35.38,35.5,35.32,35.36,79015.0,27.8658,27.9603,27.8185,27.8501,79015.0
2016-03-01 09:40:00,35.36,35.39,35.28,35.36,52750.0,27.8501,27.8737,27.787,27.8501,52750.0
2016-03-01 09:45:00,35.36,35.38,35.29,35.38,45964.0,27.8501,27.8658,27.7949,27.8658,45964.0
2016-03-01 09:50:00,35.37,35.42,35.36,35.4,33055.0,27.8579,27.8973,27.8501,27.8816,33055.0
2016-03-01 09:55:00,35.39,35.39,35.28,35.34,57675.0,27.8737,27.8737,27.787,27.8343,57675.0
2016-03-01 10:00:00,35.35,35.58,35.35,35.54,209675.0,27.8422,28.0233,27.8422,27.9918,209675.0
2016-03-01 10:05:00,35.53,35.57,35.5,35.52,80621.0,27.9839,28.0155,27.9603,27.9761,80621.0
2016-03-01 10:10:00,35.52,35.57,35.48,35.55,68389.0,27.9761,28.0155,27.9446,27.9997,68389.0
2016-03-01 10:15:00,35.56,35.56,35.45,35.49,80578.0,28.0076,28.0076,27.9209,27.9524,80578.0
2016-03-01 10:20:00,35.48,35.66,35.48,35.66,63516.0,27.9446,28.0863,27.9446,28.0863,63516.0
2016-03-01 10:25:00,35.66,35.79,35.66,35.79,169812.0,28.0863,28.1887,28.0863,28.1887,169812.0
2016-03-01 10:30:00,35.79,35.88,35.77,35.86,118436.0,28.1887,28.2596,28.173,28.2439,118436.0
2016-03-01 10:35:00,35.85,35.96,35.83,35.89,199305.0,28.236,28.3226,28.2202,28.2675,199305.0
2016-03-01 10:40:00,35.89,35.94,35.81,35.93,59733.0,28.2675,28.3069,28.2045,28.299,59733.0
2016-03-01 10:45:00,35.93,35.94,35.84,35.84,36576.0,28.299,28.3069,28.2281,28.2281,36576.0
2016-03-01 10:50:00,35.84,35.87,35.81,35.84,60205.0,28.2281,28.2517,28.2045,28.2281,60205.0
2016-03-01 10:55:00,35.85,35.9,35.84,35.87,31198.0,28.236,28.2754,28.2281,28.2517,31198.0
2016-03-01 11:00:00,35.88,35.99,35.88,35.97,106739.0,28.2596,28.3463,28.2596,28.3305,106739.0
2016-03-01 11:05:00,35.97,36.05,35.95,36.05,28790.0,28.3305,28.3935,28.3147,28.3935,28790.0
2016-03-01 11:10:00,36.05,36.11,36.04,36.1,28888.0,28.3935,28.4408,28.3856,28.4329,28888.0
2016-03-01 11:15:00,36.1,36.15,36.06,36.12,85141.0,28.4329,28.4723,28.4014,28.4486,85141.0
2016-03-01 11:20:00,36.12,36.24,36.12,36.23,46366.0,28.4486,28.5432,28.4486,28.5353,46366.0
2016-03-01 11:25:00,36.23,36.31,36.21,36.29,45903.0,28.5353,28.5983,28.5195,28.5825,45903.0
2016-03-01 11:30:00,36.3,36.32,36.24,36.28,95018.0,28.5904,28.6062,28.5432,28.5747,95018.0
2016-03-01 11:35:00,36.29,36.32,36.23,36.32,42246.0,28.5825,28.6062,28.5353,28.6062,42246.0
2016-03-01 11:40:00,36.32,36.35,36.26,36.34,145168.0,28.6062,28.6298,28.5589,28.6219,145168.0
2016-03-01 11:45:00,36.33,36.43,36.32,36.42,106411.0,28.614,28.6928,28.6062,28.6849,106411.0
2016-03-01 11:50:00,36.42,36.49,36.41,36.49,167392.0,28.6849,28.7401,28.677,28.7401,167392.0
2016-03-01 11:55:00,36.49,36.51,36.43,36.48,149135.0,28.7401,28.7558,28.6928,28.7322,149135.0
2016-03-01 12:00:00,36.47,36.52,36.45,36.49,121068.0,28.7243,28.7637,28.7086,28.7401,121068.0
2016-03-01 12:05:00,36.5,36.56,36.48,36.52,93550.0,28.7479,28.7952,28.7322,28.7637,93550.0
2016-03-01 12:10:00,36.52,36.56,36.46,36.46,99859.0,28.7637,28.7952,28.7164,28.7164,99859.0
2016-03-01 12:15:00,36.47,36.5,36.45,36.49,34637.0,28.7243,28.7479,28.7086,28.7401,34637.0
2016-03-01 12:20:00,36.49,36.51,36.42,36.43,44336.0,28.7401,28.7558,28.6849,28.6928,44336.0
2016-03-01 12:25:00,36.43,36.44,36.38,36.4,29545.0,28.6928,28.7007,28.6534,28.6692,29545.0
2016-03-01 12:30:00,36.41,36.47,36.39,36.46,35543.0,28.677,28.7243,28.6613,28.7164,35543.0
2016-03-01 12:35:00,36.45,36.45,36.34,36.34,38715.0,28.7086,28.7086,28.6219,28.6219,38715.0
2016-03-01 12:40:00,36.34,36.42,36.32,36.41,39923.0,28.6219,28.6849,28.6062,28.677,39923.0
2016-03-01 12:45:00,36.4,36.47,36.4,36.43,26103.0,28.6692,28.7243,28.6692,28.6928,26103.0
2016-03-01 12:50:00,36.42,36.5,36.41,36.47,39485.0,28.6849,28.7479,28.677,28.7243,39485.0
2016-03-01 12:55:00,36.46,36.51,36.43,36.51,33591.0,28.7164,28.7558,28.6928,28.7558,33591.0
2016-03-01 13:00:00,36.5,36.52,36.45,36.48,31364.0,28.7479,28.7637,28.7086,28.7322,31364.0
2016-03-01 13:05:00,36.48,36.55,36.46,36.49,122698.0,28.7322,28.7873,28.7164,28.7401,122698.0
2016-03-01 13:10:00,36.49,36.53,36.44,36.51,56048.0,28.7401,28.7716,28.7007,28.7558,56048.0
2016-03-01 13:15:00,36.51,36.53,36.46,36.53,31605.0,28.7558,28.7716,28.7164,28.7716,31605.0
2016-03-01 13:20:00,36.53,36.58,36.5,36.51,36267.0,28.7716,28.8109,28.7479,28.7558,36267.0
2016-03-01 13:25:00,36.52,36.56,36.49,36.5,62875.0,28.7637,28.7952,28.7401,28.7479,62875.0
2016-03-01 13:30:00,36.49,36.52,36.47,36.49,24539.0,28.7401,28.7637,28.7243,28.7401,24539.0
2016-03-01 13:35:00,36.5,36.52,36.47,36.48,32990.0,28.7479,28.7637,28.7243,28.7322,32990.0
2016-03-01 13:40:00,36.49,36.52,36.48,36.5,26426.0,28.7401,28.7637,28.7322,28.7479,26426.0
2016-03-01 13:45:00,36.5,36.5,36.42,36.44,73980.0,28.7479,28.7479,28.6849,28.7007,73980.0
2016-03-01 13:50:00,36.44,36.44,36.34,36.37,41674.0,28.7007,28.7007,28.6219,28.6455,41674.0
2016-03-01 13:55:00,36.37,36.38,36.32,36.36,116577.0,28.6455,28.6534,28.6062,28.6377,116577.0
2016-03-01 14:00:00,36.36,36.36,36.32,36.33,23924.0,28.6377,28.6377,28.6062,28.614,23924.0
2016-03-01 14:05:00,36.33,36.36,36.32,36.33,40970.0,28.614,28.6377,28.6062,28.614,40970.0
2016-03-01 14:10:00,36.34,36.36,36.31,36.31,37398.0,28.6219,28.6377,28.5983,28.5983,37398.0
2016-03-01 14:15:00,36.3,36.33,36.25,36.25,36057.0,28.5904,28.614,28.551,28.551,36057.0
2016-03-01 14:20:00,36.25,36.26,36.2,36.21,24558.0,28.551,28.5589,28.5116,28.5195,24558.0
2016-03-01 14:25:00,36.21,36.24,36.18,36.22,74381.0,28.5195,28.5432,28.4959,28.5274,74381.0
2016-03-01 14:30:00,36.22,36.34,36.22,36.32,146245.0,28.5274,28.6219,28.5274,28.6062,146245.0
2016-03-01 14:35:00,36.33,36.34,36.25,36.27,42289.0,28.614,28.6219,28.551,28.5668,42289.0
2016-03-01 14:40:00,36.28,36.35,36.28,36.35,50014.0,28.5747,28.6298,28.5747,28.6298,50014.0
2016-03-01 14:45:00,36.35,36.38,36.33,36.36,91196.0,28.6298,28.6534,28.614,28.6377,91196.0
2016-03-01 14:50:00,36.37,36.41,36.33,36.41,128861.0,28.6455,28.677,28.614,28.677,128861.0
2016-03-01 14:55:00,36.41,36.46,36.4,36.44,76997.0,28.677,28.7164,28.6692,28.7007,76997.0
2016-03-01 15:00:00,36.43,36.45,36.41,36.43,33495.0,28.6928,28.7086,28.677,28.6928,33495.0
2016-03-01 15:05:00,36.42,36.52,36.42,36.48,295541.0,28.6849,28.7637,28.6849,28.7322,295541.0
2016-03-01 15:10:00,36.48,36.5,36.42,36.44,39182.0,28.7322,28.7479,28.6849,28.7007,39182.0
2016-03-01 15:15:00,36.44,36.5,36.41,36.47,187680.0,28.7007,28.7479,28.677,28.7243,187680.0
2016-03-01 15:20:00,36.46,36.48,36.45,36.45,109432.0,28.7164,28.7322,28.7086,28.7086,109432.0
2016-03-01 15:25:00,36.45,36.47,36.41,36.42,94333.0,28.7086,28.7243,28.677,28.6849,94333.0
2016-03-01 15:30:00,36.42,36.46,36.39,36.46,185450.0,28.6849,28.7164,28.6613,28.7164,185450.0
2016-03-01 15:35:00,36.46,36.54,36.45,36.48,204087.0,28.7164,28.7794,28.7086,28.7322,204087.0
2016-03-01 15:40:00,36.47,36.52,36.46,36.52,185440.0,28.7243,28.7637,28.7164,28.7637,185440.0
2016-03-01 15:45:00,36.51,36.51,36.47,36.48,139024.0,28.7558,28.7558,28.7243,28.7322,139024.0
2016-03-01 15:50:00,36.48,36.51,36.48,36.5,148926.0,28.7322,28.7558,28.7322,28.7479,148926.0
2016-03-01 15:55:00,36.5,36.55,36.49,36.53,199712.0,28.7479,28.7873,28.7401,28.7716,199712.0
2016-03-02 09:30:00,36.35,36.62,36.35,36.57,209519.0,28.6298,28.8424,28.6298,28.8031,209519.0
2016-03-02 09:35:00,36.55,36.86,36.55,36.78,278725.0,28.7873,29.0315,28.7873,28.9685,278725.0
2016-03-02 09:40:00,36.78,36.91,36.77,36.88,146356.0,28.9685,29.0709,28.9606,29.0472,146356.0
2016-03-02 09:45:00,36.88,36.89,36.74,36.74,195000.0,29.0472,29.0551,28.937,28.937,195000.0
2016-03-02 09:50:00,36.74,36.74,36.52,36.52,63423.0,28.937,28.937,28.7637,28.7637,63423.0
2016-03-02 09:55:00,36.53,36.68,36.53,36.64,88064.0,28.7716,28.8897,28.7716,28.8582,88064.0
2016-03-02 10:00:00,36.64,36.65,36.54,36.55,58900.0,28.8582,28.8661,28.7794,28.7873,58900.0
2016-03-02 10:05:00,36.56,36.7,36.54,36.67,56040.0,28.7952,28.9055,28.7794,28.8818,56040.0
2016-03-02 10:10:00,36.68,36.78,36.68,36.77,65933.0,28.8897,28.9685,28.8897,28.9606,65933.0
2016-03-02 10:15:00,36.77,36.8,36.64,36.67,26841.0,28.9606,28.9842,28.8582,28.8818,26841.0
2016-03-02 10:20:00,36.66,36.68,36.6,36.67,69632.0,28.874,28.8897,28.8267,28.8818,69632.0
2016-03-02 10:25:00,36.66,36.72,36.65,36.69,40502.0,28.874,28.9212,28.8661,28.8976,40502.0
2016-03-02 10:30:00,36.68,36.68,36.5,36.63,158329.0,28.8897,28.8897,28.7479,28.8503,158329.0
2016-03-02 10:35:00,36.63,36.67,36.57,36.57,170745.0,28.8503,28.8818,28.8031,28.8031,170745.0
2016-03-02 10:40:00,36.58,36.63,36.53,36.62,97853.0,28.8109,28.8503,28.7716,28.8424,97853.0
2016-03-02 10:45:00,36.62,36.78,36.61,36.78,96968.0,28.8424,28.9685,28.8346,28.9685,96968.0
2016-03-02 10:50:00,36.77,36.86,36.74,36.86,68758.0,28.9606,29.0315,28.937,29.0315,68758.0
2016-03-02 10:55:00,36.87,36.96,36.86,36.94,64865.0,29.0394,29.1102,29.0315,29.0945,64865.0
2016-03-02 11:00:00,36.94,36.95,36.85,36.95,61391.0,29.0945,29.1024,29.0236,29.1024,61391.0
2016-03-02 11:05:00,36.95,36.99,36.91,36.94,20047.0,29.1024,29.1339,29.0709,29.0945,20047.0
2016-03-02 11:10:00,36.93,37.03,36.93,37.03,30940.0,29.0866,29.1654,29.0866,29.1654,30940.0
2016-03-02 11:15:00,37.03,37.05,36.99,36.99,41916.0,29.1654,29.1811,29.1339,29.1339,41916.0
2016-03-02 11:20:00,36.98,37.01,36.91,37.01,96840.0,29.126,29.1496,29.0709,29.1496,96840.0
2016-03-02 11:25:00,37.0,37.06,36.98,37.06,92727.0,29.1417,29.189,29.126,29.189,92727.0
2016-03-02 11:30:00,37.06,37.11,36.99,37.02,77383.0,29.189,29.2284,29.1339,29.1575,77383.0
2016-03-02 11:35:00,37.01,37.01,36.9,36.97,77803.0,29.1496,29.1496,29.063,29.1181,77803.0
2016-03-02 11:40:00,36.96,37.0,36.92,37.0,28418.0,29.1102,29.1417,29.0787,29.1417,28418.0
2016-03-02 11:45:00,37.01,37.01,36.88,36.93,46578.0,29.1496,29.1496,29.0472,29.0866,46578.0
2016-03-02 11:50:00,36.92,36.98,36.92,36.92,50009.0,29.0787,29.126,29.0787,29.0787,50009.0
2016-03-02 11:55:00,36.92,36.97,36.88,36.88,64247.0,29.0787,29.1181,29.0472,29.0472,64247.0
2016-03-02 12:00:00,36.87,36.9,36.83,36.84,50488.0,29.0394,29.063,29.0078,29.0157,50488.0
2016-03-02 12:05:00,36.84,36.86,36.79,36.81,45212.0,29.0157,29.0315,28.9763,28.9921,45212.0
2016-03-02 12:10:00,36.81,36.87,36.8,36.82,38287.0,28.9921,29.0394,28.9842,29.0,38287.0
2016-03-02 12:15:00,36.83,36.87,36.81,36.86,72773.0,29.0078,29.0394,28.9921,29.0315,72773.0
2016-03-02 12:20:00,36.86,36.9,36.84,36.87,40372.0,29.0315,29.063,29.0157,29.0394,40372.0
2016-03-02 12:25:00,36.87,36.9,36.84,36.88,38138.0,29.0394,29.063,29.0157,29.0472,38138.0
2016-03-02 12:30:00,36.88,36.94,36.88,36.9,64401.0,29.0472,29.0945,29.0472,29.063,64401.0
2016-03-02 12:35:00,36.9,36.97,36.9,36.95,32075.0,29.063,29.1181,29.063,29.1024,32075.0
2016-03-02 12:40:00,36.96,36.99,36.94,36.95,94276.0,29.1102,29.1339,29.0945,29.1024,94276.0
2016-03-02 12:45:00,36.96,36.99,36.94,36.98,51830.0,29.1102,29.1339,29.0945,29.126,51830.0
2016-03-02 12:50:00,36.98,36.98,36.93,36.95,47370.0,29.126,29.126,29.0866,29.1024,47370.0
2016-03-02 12:55:00,36.95,36.96,36.92,36.94,25100.0,29.1024,29.1102,29.0787,29.0945,25100.0
2016-03-02 13:00:00,36.95,36.97,36.93,36.97,53709.0,29.1024,29.1181,29.0866,29.1181,53709.0
2016-03-02 13:05:00,36.97,36.97,36.92,36.93,21226.0,29.1181,29.1181,29.0787,29.0866,21226.0
2016-03-02 13:10:00,36.94,36.97,36.91,36.97,49935.0,29.0945,29.1181,29.0709,29.1181,49935.0
2016-03-02 13:15:00,36.97,37.0,36.95,36.98,22434.0,29.1181,29.1417,29.1024,29.126,22434.0
2016-03-02 13:20:00,36.98,37.01,36.94,37.0,53656.0,29.126,29.1496,29.0945,29.1417,53656.0
2016-03-02 13:25:00,37.0,37.06,37.0,37.0,19828.0,29.1417,29.189,29.1417,29.1417,19828.0
2016-03-02 13:30:00,37.0,37.02,36.98,37.02,51576.0,29.1417,29.1575,29.126,29.1575,51576.0
2016-03-02 13:35:00,37.02,37.02,36.98,36.99,30201.0,29.1575,29.1575,29.126,29.1339,30201.0
2016-03-02 13:40:00,37.0,37.01,36.98,37.0,49285.0,29.1417,29.1496,29.126,29.1417,49285.0
2016-03-02 13:45:00,36.99,37.02,36.97,37.02,38387.0,29.1339,29.1575,29.1181,29.1575,38387.0
2016-03-02 13:50:00,37.01,37.02,36.97,37.01,31504.0,29.1496,29.1575,29.1181,29.1496,31504.0
2016-03-02 13:55:00,37.01,37.03,36.88,36.88,36442.0,29.1496,29.1654,29.0472,29.0472,36442.0
2016-03-02 14:00:00,36.89,36.96,36.89,36.96,19008.0,29.0551,29.1102,29.0551,29.1102,19008.0
2016-03-02 14:05:00,36.97,36.97,36.85,36.91,58641.0,29.1181,29.1181,29.0236,29.0709,58641.0
2016-03-02 14:10:00,36.9,36.92,36.86,36.92,29191.0,29.063,29.0787,29.0315,29.0787,29191.0
2016-03-02 14:15:00,36.92,36.92,36.88,36.9,15599.0,29.0787,29.0787,29.0472,29.063,15599.0
2016-03-02 14:20:00,36.9,36.96,36.89,36.96,25781.0,29.063,29.1102,29.0551,29.1102,25781.0
2016-03-02 14:25:00,36.96,37.01,36.94,36.99,31117.0,29.1102,29.1496,29.0945,29.1339,31117.0
2016-03-02 14:30:00,36.99,37.05,36.98,37.03,62669.0,29.1339,29.1811,29.126,29.1654,62669.0
2016-03-02 14:35:00,37.04,37.08,37.02,37.07,41118.0,29.1732,29.2048,29.1575,29.1969,41118.0
2016-03-02 14:40:00,37.07,37.11,37.05,37.06,29019.0,29.1969,29.2284,29.1811,29.189,29019.0
2016-03-02 14:45:00,37.07,37.07,37.03,37.05,33951.0,29.1969,29.1969,29.1654,29.1811,33951.0
2016-03-02 14:50:00,37.06,37.07,36.99,36.99,48791.0,29.189,29.1969,29.1339,29.1339,48791.0
2016-03-02 14:55:00,37.0,37.03,36.97,37.01,61310.0,29.1417,29.1654,29.1181,29.1496,61310.0
2016-03-02 15:00:00,37.0,37.05,36.98,37.05,30193.0,29.1417,29.1811,29.126,29.1811,30193.0
2016-03-02 15:05:00,37.05,37.06,37.0,37.02,44007.0,29.1811,29.189,29.1417,29.1575,44007.0
2016-03-02 15:10:00,37.03,37.14,37.03,37.14,38810.0,29.1654,29.252,29.1654,29.252,38810.0
2016-03-02 15:15:00,37.14,37.14,37.09,37.1,37675.0,29.252,29.252,29.2126,29.2205,37675.0
2016-03-02 15:20:00,37.1,37.16,37.05,37.16,71036.0,29.2205,29.2678,29.1811,29.2678,71036.0
2016-03-02 15:25:00,37.16,37.17,37.11,37.16,126583.0,29.2678,29.2756,29.2284,29.2678,126583.0
2016-03-02 15:30:00,37.16,37.2,37.11,37.19,128790.0,29.2678,29.2993,29.2284,29.2914,128790.0
2016-03-02 15:35:00,37.19,37.22,37.16,37.18,103496.0,29.2914,29.315,29.2678,29.2835,103496.0
2016-03-02 15:40:00,37.17,37.21,37.15,37.21,187715.0,29.2756,29.3071,29.2599,29.3071,187715.0
2016-03-02 15:45:00,37.21,37.22,37.16,37.18,74244.0,29.3071,29.315,29.2678,29.2835,74244.0
2016-03-02 15:50:00,37.19,37.2,37.16,37.2,139100.0,29.2914,29.2993,29.2678,29.2993,139100.0
2016-03-02 15:55:00,37.19,37.25,37.18,37.23,219700.0,29.2914,29.3386,29.2835,29.3229,219700.0
2016-03-03 09:30:00,37.18,37.31,37.13,37.23,46321.0,29.2835,29.3859,29.2441,29.3229,46321.0
2016-03-03 09:35:00,37.23,37.36,37.19,37.29,79875.0,29.3229,29.4253,29.2914,29.3701,79875.0
2016-03-03 09:40:00,37.29,37.35,37.19,37.26,90598.0,29.3701,29.4174,29.2914,29.3465,90598.0
2016-03-03 09:45:00,37.26,37.34,37.26,37.29,26204.0,29.3465,29.4095,29.3465,29.3701,26204.0
2016-03-03 09:50:00,37.29,37.32,37.26,37.32,95249.0,29.3701,29.3938,29.3465,29.3938,95249.0
2016-03-03 09:55:00,37.32,37.32,37.21,37.21,24222.0,29.3938,29.3938,29.3071,29.3071,24222.0
2016-03-03 10:00:00,37.21,37.34,37.15,37.33,65259.0,29.3071,29.4095,29.2599,29.4017,65259.0
2016-03-03 10:05:00,37.32,37.43,37.31,37.4,119239.0,29.3938,29.4804,29.3859,29.4568,119239.0
2016-03-03 10:10:00,37.4,37.46,37.32,37.34,120259.0,29.4568,29.504,29.3938,29.4095,120259.0
2016-03-03 10:15:00,37.33,37.44,37.31,37.44,129721.0,29.4017,29.4883,29.3859,29.4883,129721.0
2016-03-03 10:20:00,37.44,37.56,37.41,37.54,183605.0,29.4883,29.5828,29.4647,29.5671,183605.0
2016-03-03 10:25:00,37.53,37.66,37.46,37.65,79841.0,29.5592,29.6616,29.504,29.6537,79841.0
2016-03-03 10:30:00,37.64,37.73,37.64,37.72,256368.0,29.6458,29.7167,29.6458,29.7088,256368.0
2016-03-03 10:35:00,37.72,37.74,37.65,37.71,359000.0,29.7088,29.7246,29.6537,29.7009,359000.0
2016-03-03 10:40:00,37.72,37.73,37.6,37.61,270100.0,29.7088,29.7167,29.6143,29.6222,270100.0
2016-03-03 10:45:00,37.62,37.66,37.6,37.61,432781.0,29.6301,29.6616,29.6143,29.6222,432781.0
2016-03-03 10:50:00,37.6,37.66,37.6,37.65,318039.0,29.6143,29.6616,29.6143,29.6537,318039.0
2016-03-03 10:55:00,37.65,37.69,37.65,37.66,319399.0,29.6537,29.6852,29.6537,29.6616,319399.0
2016-03-03 11:00:00,37.65,37.67,37.6,37.6,151064.0,29.6537,29.6694,29.6143,29.6143,151064.0
2016-03-03 11:05:00,37.61,37.7,37.6,37.68,126032.0,29.6222,29.6931,29.6143,29.6773,126032.0
2016-03-03 11:10:00,37.68,37.69,37.65,37.67,297493.0,29.6773,29.6852,29.6537,29.6694,297493.0
2016-03-03 11:15:00,37.68,37.69,37.61,37.62,83641.0,29.6773,29.6852,29.6222,29.6301,83641.0
2016-03-03 11:20:00,37.61,37.61,37.5,37.54,76563.0,29.6222,29.6222,29.5355,29.5671,76563.0
2016-03-03 11:25:00,37.53,37.54,37.45,37.47,103877.0,29.5592,29.5671,29.4962,29.5119,103877.0
2016-03-03 11:30:00,37.46,37.56,37.42,37.55,98109.0,29.504,29.5828,29.4725,29.5749,98109.0
2016-03-03 11:35:00,37.56,37.62,37.54,37.62,27164.0,29.5828,29.6301,29.5671,29.6301,27164.0
2016-03-03 11:40:00,37.61,37.62,37.56,37.6,56559.0,29.6222,29.6301,29.5828,29.6143,56559.0
2016-03-03 11:45:00,37.6,37.64,37.59,37.62,98037.0,29.6143,29.6458,29.6064,29.6301,98037.0
2016-03-03 11:50:00,37.62,37.7,37.62,37.65,37739.0,29.6301,29.6931,29.6301,29.6537,37739.0
2016-03-03 11:55:00,37.65,37.78,37.65,37.78,88744.0,29.6537,29.7561,29.6537,29.7561,88744.0
2016-03-03 12:00:00,37.79,37.79,37.66,37.66,145450.0,29.764,29.764,29.6616,29.6616,145450.0
2016-03-03 12:05:00,37.66,37.71,37.61,37.7,59096.0,29.6616,29.7009,29.6222,29.6931,59096.0
2016-03-03 12:10:00,37.7,37.73,37.67,37.67,34882.0,29.6931,29.7167,29.6694,29.6694,34882.0
2016-03-03 12:15:00,37.67,37.67,37.59,37.59,61747.0,29.6694,29.6694,29.6064,29.6064,61747.0
2016-03-03 12:20:00,37.58,37.64,37.56,37.63,42095.0,29.5986,29.6458,29.5828,29.6379,42095.0
2016-03-03 12:25:00,37.63,37.67,37.61,37.62,37270.0,29.6379,29.6694,29.6222,29.6301,37270.0
2016-03-03 12:30:00,37.62,37.68,37.62,37.66,17552.0,29.6301,29.6773,29.6301,29.6616,17552.0
2016-03-03 12:35:00,37.64,37.67,37.62,37.66,63063.0,29.6458,29.6694,29.6301,29.6616,63063.0
2016-03-03 12:40:00,37.66,37.67,37.61,37.64,20761.0,29.6616,29.6694,29.6222,29.6458,20761.0
2016-03-03 12:45:00,37.64,37.67,37.6,37.61,16511.0,29.6458,29.6694,29.6143,29.6222,16511.0
2016-03-03 12:50:00,37.6,37.6,37.56,37.57,41722.0,29.6143,29.6143,29.5828,29.5907,41722.0
2016-03-03 12:55:00,37.57,37.63,37.55,37.62,17054.0,29.5907,29.6379,29.5749,29.6301,17054.0
2016-03-03 13:00:00,37.62,37.67,37.62,37.66,13963.0,29.6301,29.6694,29.6301,29.6616,13963.0
2016-03-03 13:05:00,37.65,37.7,37.64,37.7,15652.0,29.6537,29.6931,29.6458,29.6931,15652.0
2016-03-03 13:10:00,37.69,37.73,37.68,37.68,21758.0,29.6852,29.7167,29.6773,29.6773,21758.0
2016-03-03 13:15:00,37.68,37.69,37.65,37.69,11966.0,29.6773,29.6852,29.6537,29.6852,11966.0
2016-03-03 13:20:00,37.69,37.71,37.64,37.67,13040.0,29.6852,29.7009,29.6458,29.6694,13040.0
2016-03-03 13:25:00,37.66,37.66,37.6,37.62,39766.0,29.6616,29.6616,29.6143,29.6301,39766.0
2016-03-03 13:30:00,37.62,37.7,37.62,37.7,32260.0,29.6301,29.6931,29.6301,29.6931,32260.0
2016-03-03 13:35:00,37.71,37.73,37.68,37.72,58929.0,29.7009,29.7167,29.6773,29.7088,58929.0
2016-03-03 13:40:00,37.72,37.72,37.66,37.71,18922.0,29.7088,29.7088,29.6616,29.7009,18922.0
2016-03-03 13:45:00,37.71,37.78,37.71,37.78,41618.0,29.7009,29.7561,29.7009,29.7561,41618.0
2016-03-03 13:50:00,37.78,37.81,37.74,37.76,29733.0,29.7561,29.7797,29.7246,29.7403,29733.0
2016-03-03 13:55:00,37.76,37.77,37.71,37.74,55865.0,29.7403,29.7482,29.7009,29.7246,55865.0
2016-03-03 14:00:00,37.75,37.78,37.72,37.76,64627.0,29.7325,29.7561,29.7088,29.7403,64627.0
2016-03-03 14:05:00,37.76,37.77,37.72,37.73,98363.0,29.7403,29.7482,29.7088,29.7167,98363.0
2016-03-03 14:10:00,37.73,37.76,37.71,37.75,53272.0,29.7167,29.7403,29.7009,29.7325,53272.0
2016-03-03 14:15:00,37.75,37.77,37.74,37.76,60588.0,29.7325,29.7482,29.7246,29.7403,60588.0
2016-03-03 14:20:00,37.77,37.79,37.75,37.78,39125.0,29.7482,29.764,29.7325,29.7561,39125.0
2016-03-03 14:25:00,37.79,37.82,37.7,37.72,81288.0,29.764,29.7876,29.6931,29.7088,81288.0
2016-03-03 14:30:00,37.71,37.73,37.68,37.7,82523.0,29.7009,29.7167,29.6773,29.6931,82523.0
2016-03-03 14:35:00,37.7,37.75,37.69,37.74,62147.0,29.6931,29.7325,29.6852,29.7246,62147.0
2016-03-03 14:40:00,37.75,37.76,37.71,37.75,64810.0,29.7325,29.7403,29.7009,29.7325,64810.0
2016-03-03 14:45:00,37.75,37.76,37.73,37.75,58286.0,29.7325,29.7403,29.7167,29.7325,58286.0
2016-03-03 14:50:00,37.76,37.76,37.71,37.74,43680.0,29.7403,29.7403,29.7009,29.7246,43680.0
2016-03-03 14:55:00,37.74,37.76,37.73,37.73,61483.0,29.7246,29.7403,29.7167,29.7167,61483.0
2016-03-03 15:00:00,37.75,37.84,37.74,37.8,75719.0,29.7325,29.8033,29.7246,29.7718,75719.0
2016-03-03 15:05:00,37.8,37.82,37.77,37.79,49077.0,29.7718,29.7876,29.7482,29.764,49077.0
2016-03-03 15:10:00,37.78,37.79,37.75,37.78,46572.0,29.7561,29.764,29.7325,29.7561,46572.0
2016-03-03 15:15:00,37.78,37.79,37.75,37.75,40762.0,29.7561,29.764,29.7325,29.7325,40762.0
2016-03-03 15:20:00,37.75,37.79,37.74,37.78,43218.0,29.7325,29.764,29.7246,29.7561,43218.0
2016-03-03 15:25:00,37.77,37.8,37.77,37.79,36501.0,29.7482,29.7718,29.7482,29.764,36501.0
2016-03-03 15:30:00,37.79,37.85,37.77,37.85,61409.0,29.764,29.8112,29.7482,29.8112,61409.0
2016-03-03 15:35:00,37.84,37.88,37.83,37.85,72548.0,29.8033,29.8348,29.7955,29.8112,72548.0
2016-03-03 15:40:00,37.85,37.87,37.83,37.85,108742.0,29.8112,29.827,29.7955,29.8112,108742.0
2016-03-03 15:45:00,37.85,37.89,37.85,37.89,49137.0,29.8112,29.8427,29.8112,29.8427,49137.0
2016-03-03 15:50:00,37.88,37.92,37.87,37.92,112724.0,29.8348,29.8663,29.827,29.8663,112724.0
2016-03-03 15:55:00,37.92,37.96,37.91,37.94,206727.0,29.8663,29.8979,29.8585,29.8821,206727.0
2016-03-04 09:30:00,38.25,38.52,38.16,38.39,221792.0,30.1263,30.3389,30.0554,30.2365,221792.0
2016-03-04 09:35:00,38.38,38.47,38.25,38.43,123978.0,30.2286,30.2995,30.1263,30.268,123978.0
2016-03-04 09:40:00,38.41,38.41,38.17,38.23,304314.0,30.2523,30.2523,30.0633,30.1105,304314.0
2016-03-04 09:45:00,38.23,38.34,38.16,38.26,86684.0,30.1105,30.1971,30.0554,30.1341,86684.0
2016-03-04 09:50:00,38.25,38.31,38.05,38.06,115657.0,30.1263,30.1735,29.9687,29.9766,115657.0
2016-03-04 09:55:00,38.05,38.15,38.0,38.12,83534.0,29.9687,30.0475,29.9294,30.0239,83534.0
2016-03-04 10:00:00,38.14,38.17,38.04,38.12,164397.0,30.0396,30.0633,29.9609,30.0239,164397.0
2016-03-04 10:05:00,38.13,38.19,38.1,38.16,85525.0,30.0317,30.079,30.0081,30.0554,85525.0
2016-03-04 10:10:00,38.17,38.37,38.14,38.37,96825.0,30.0633,30.2208,30.0396,30.2208,96825.0
2016-03-04 10:15:00,38.37,38.42,38.35,38.37,110472.0,30.2208,30.2602,30.205,30.2208,110472.0
2016-03-04 10:20:00,38.36,38.4,38.3,38.34,82062.0,30.2129,30.2444,30.1656,30.1971,82062.0
2016-03-04 10:25:00,38.33,38.4,38.31,38.34,55222.0,30.1893,30.2444,30.1735,30.1971,55222.0
2016-03-04 10:30:00,38.33,38.4,38.32,38.39,92388.0,30.1893,30.2444,30.1814,30.2365,92388.0
2016-03-04 10:35:00,38.39,38.43,38.34,38.35,122243.0,30.2365,30.268,30.1971,30.205,122243.0
2016-03-04 10:40:00,38.36,38.46,38.35,38.43,35288.0,30.2129,30.2917,30.205,30.268,35288.0
2016-03-04 10:45:00,38.43,38.46,38.4,38.43,131190.0,30.268,30.2917,30.2444,30.268,131190.0
2016-03-04 10:50:00,38.43,38.48,38.36,38.47,49369.0,30.268,30.3074,30.2129,30.2995,49369.0
2016-03-04 10:55:00,38.48,38.48,38.31,38.37,70073.0,30.3074,30.3074,30.1735,30.2208,70073.0
2016-03-04 11:00:00,38.38,38.43,38.36,38.41,96190.0,30.2286,30.268,30.2129,30.2523,96190.0
2016-03-04 11:05:00,38.42,38.51,38.41,38.47,132819.0,30.2602,30.331,30.2523,30.2995,132819.0
2016-03-04 11:10:00,38.47,38.58,38.47,38.58,66182.0,30.2995,30.3862,30.2995,30.3862,66182.0
2016-03-04 11:15:00,38.58,38.64,38.57,38.59,51565.0,30.3862,30.4334,30.3783,30.394,51565.0
2016-03-04 11:20:00,38.58,38.6,38.51,38.53,64293.0,30.3862,30.4019,30.331,30.3468,64293.0
2016-03-04 11:25:00,38.53,38.57,38.46,38.46,72131.0,30.3468,30.3783,30.2917,30.2917,72131.0
2016-03-04 11:30:00,38.46,38.49,38.42,38.46,115777.0,30.2917,30.3153,30.2602,30.2917,115777.0
2016-03-04 11:35:00,38.47,38.48,38.36,38.39,65867.0,30.2995,30.3074,30.2129,30.2365,65867.0
2016-03-04 11:40:00,38.38,38.4,38.35,38.37,46456.0,30.2286,30.2444,30.205,30.2208,46456.0
2016-03-04 11:45:00,38.37,38.41,38.33,38.34,38171.0,30.2208,30.2523,30.1893,30.1971,38171.0
2016-03-04 11:50:00,38.36,38.4,38.34,38.35,33948.0,30.2129,30.2444,30.1971,30.205,33948.0
2016-03-04 11:55:00,38.36,38.42,38.35,38.42,27965.0,30.2129,30.2602,30.205,30.2602,27965.0
2016-03-04 12:00:00,38.42,38.43,38.37,38.38,63388.0,30.2602,30.268,30.2208,30.2286,63388.0
2016-03-04 12:05:00,38.38,38.42,38.37,38.38,38380.0,30.2286,30.2602,30.2208,30.2286,38380.0
2016-03-04 12:10:00,38.38,38.39,38.34,38.34,56079.0,30.2286,30.2365,30.1971,30.1971,56079.0
2016-03-04 12:15:00,38.34,38.35,38.3,38.31,63361.0,30.1971,30.205,30.1656,30.1735,63361.0
2016-03-04 12:20:00,38.31,38.32,38.26,38.27,200594.0,30.1735,30.1814,30.1341,30.142,200594.0
2016-03-04 12:25:00,38.27,38.27,38.23,38.26,194252.0,30.142,30.142,30.1105,30.1341,194252.0
2016-03-04 12:30:00,38.26,38.29,38.22,38.27,49005.0,30.1341,30.1578,30.1026,30.142,49005.0
2016-03-04 12:35:00,38.27,38.31,38.25,38.26,16028.0,30.142,30.1735,30.1263,30.1341,16028.0
2016-03-04 12:40:00,38.26,38.28,38.22,38.24,19296.0,30.1341,30.1499,30.1026,30.1184,19296.0
2016-03-04 12:45:00,38.24,38.28,38.21,38.28,37613.0,30.1184,30.1499,30.0948,30.1499,37613.0
2016-03-04 12:50:00,38.27,38.37,38.26,38.36,31216.0,30.142,30.2208,30.1341,30.2129,31216.0
2016-03-04 12:55:00,38.34,38.37,38.34,38.35,15363.0,30.1971,30.2208,30.1971,30.205,15363.0
2016-03-04 13:00:00,38.35,38.37,38.32,38.35,30097.0,30.205,30.2208,30.1814,30.205,30097.0
2016-03-04 13:05:00,38.34,38.34,38.27,38.28,34312.0,30.1971,30.1971,30.142,30.1499,34312.0
2016-03-04 13:10:00,38.27,38.31,38.26,38.31,30648.0,30.142,30.1735,30.1341,30.1735,30648.0
2016-03-04 13:15:00,38.31,38.32,38.3,38.3,11007.0,30.1735,30.1814,30.1656,30.1656,11007.0
2016-03-04 13:20:00,38.31,38.36,38.3,38.36,30982.0,30.1735,30.2129,30.1656,30.2129,30982.0
2016-03-04 13:25:00,38.35,38.41,38.34,38.41,53892.0,30.205,30.2523,30.1971,30.2523,53892.0
2016-03-04 13:30:00,38.4,38.4,38.35,38.37,24255.0,30.2444,30.2444,30.205,30.2208,24255.0
2016-03-04 13:35:00,38.38,38.41,38.32,38.39,166156.0,30.2286,30.2523,30.1814,30.2365,166156.0
2016-03-04 13:40:00,38.38,38.44,38.38,38.4,56953.0,30.2286,30.2759,30.2286,30.2444,56953.0
2016-03-04 13:45:00,38.4,38.43,38.37,38.39,28943.0,30.2444,30.268,30.2208,30.2365,28943.0
2016-03-04 13:50:00,38.39,38.42,38.38,38.42,120649.0,30.2365,30.2602,30.2286,30.2602,120649.0
2016-03-04 13:55:00,38.42,38.46,38.39,38.4,164642.0,30.2602,30.2917,30.2365,30.2444,164642.0
2016-03-04 14:00:00,38.4,38.4,38.34,38.36,16800.0,30.2444,30.2444,30.1971,30.2129,16800.0
2016-03-04 14:05:00,38.35,38.4,38.31,38.32,128070.0,30.205,30.2444,30.1735,30.1814,128070.0
2016-03-04 14:10:00,38.3,38.33,38.28,38.32,204017.0,30.1656,30.1893,30.1499,30.1814,204017.0
2016-03-04 14:15:00,38.33,38.38,38.3,38.3,310463.0,30.1893,30.2286,30.1656,30.1656,310463.0
2016-03-04 14:20:00,38.3,38.36,38.28,38.35,165857.0,30.1656,30.2129,30.1499,30.205,165857.0
2016-03-04 14:25:00,38.34,38.38,38.3,38.34,311510.0,30.1971,30.2286,30.1656,30.1971,311510.0
2016-03-04 14:30:00,38.34,38.39,38.31,38.39,37355.0,30.1971,30.2365,30.1735,30.2365,37355.0
2016-03-04 14:35:00,38.39,38.4,38.36,38.36,97858.0,30.2365,30.2444,30.2129,30.2129,97858.0
2016-03-04 14:40:00,38.36,38.36,38.26,38.26,62440.0,30.2129,30.2129,30.1341,30.1341,62440.0
2016-03-04 14:45:00,38.26,38.26,38.21,38.25,30438.0,30.1341,30.1341,30.0948,30.1263,30438.0
2016-03-04 14:50:00,38.26,38.26,38.19,38.19,38691.0,30.1341,30.1341,30.079,30.079,38691.0
2016-03-04 14:55:00,38.19,38.24,38.15,38.23,59486.0,30.079,30.1184,30.0475,30.1105,59486.0
2016-03-04 15:00:00,38.23,38.26,38.18,38.18,53150.0,30.1105,30.1341,30.0711,30.0711,53150.0
2016-03-04 15:05:00,38.19,38.32,38.19,38.31,63861.0,30.079,30.1814,30.079,30.1735,63861.0
2016-03-04 15:10:00,38.3,38.32,38.26,38.3,55132.0,30.1656,30.1814,30.1341,30.1656,55132.0
2016-03-04 15:15:00,38.3,38.34,38.3,38.34,57036.0,30.1656,30.1971,30.1656,30.1971,57036.0
2016-03-04 15:20:00,38.35,38.35,38.28,38.3,36220.0,30.205,30.205,30.1499,30.1656,36220.0
2016-03-04 15:25:00,38.31,38.42,38.31,38.41,32875.0,30.1735,30.2602,30.1735,30.2523,32875.0
2016-03-04 15:30:00,38.42,38.46,38.41,38.41,108088.0,30.2602,30.2917,30.2523,30.2523,108088.0
2016-03-04 15:35:00,38.41,38.44,38.37,38.4,71400.0,30.2523,30.2759,30.2208,30.2444,71400.0
2016-03-04 15:40:00,38.4,38.45,38.4,38.43,60788.0,30.2444,30.2838,30.2444,30.268,60788.0
2016-03-04 15:45:00,38.43,38.43,38.39,38.4,74222.0,30.268,30.268,30.2365,30.2444,74222.0
2016-03-04 15:50:00,38.4,38.41,38.36,38.36,311639.0,30.2444,30.2523,30.2129,30.2129,311639.0
2016-03-04 15:55:00,38.36,38.39,38.35,38.38,389374.0,30.2129,30.2365,30.205,30.2286,389374.0
2016-03-07 09:30:00,38.0,38.12,37.94,38.03,66548.0,29.9294,30.0239,29.8821,29.953,66548.0
2016-03-07 09:35:00,38.03,38.13,38.02,38.07,154077.0,29.953,30.0317,29.9451,29.9845,154077.0
2016-03-07 09:40:00,38.07,38.19,38.07,38.16,81740.0,29.9845,30.079,29.9845,30.0554,81740.0
2016-03-07 09:45:00,38.16,38.23,38.14,38.2,58788.0,30.0554,30.1105,30.0396,30.0869,58788.0
2016-03-07 09:50:00,38.2,38.22,38.1,38.11,57730.0,30.0869,30.1026,30.0081,30.016,57730.0
2016-03-07 09:55:00,38.1,38.11,38.05,38.09,72827.0,30.0081,30.016,29.9687,30.0002,72827.0
2016-03-07 10:00:00,38.08,38.15,38.03,38.13,55267.0,29.9924,30.0475,29.953,30.0317,55267.0
2016-03-07 10:05:00,38.12,38.26,38.12,38.22,96141.0,30.0239,30.1341,30.0239,30.1026,96141.0
2016-03-07 10:10:00,38.23,38.29,38.19,38.26,69694.0,30.1105,30.1578,30.079,30.1341,69694.0
2016-03-07 10:15:00,38.26,38.37,38.25,38.37,55436.0,30.1341,30.2208,30.1263,30.2208,55436.0
2016-03-07 10:20:00,38.36,38.36,38.28,38.36,55057.0,30.2129,30.2129,30.1499,30.2129,55057.0
2016-03-07 10:25:00,38.36,38.42,38.31,38.36,29944.0,30.2129,30.2602,30.1735,30.2129,29944.0
2016-03-07 10:30:00,38.36,38.38,38.33,38.37,25344.0,30.2129,30.2286,30.1893,30.2208,25344.0
2016-03-07 10:35:00,38.37,38.46,38.37,38.41,116493.0,30.2208,30.2917,30.2208,30.2523,116493.0
2016-03-07 10:40:00,38.42,38.45,38.36,38.37,25777.0,30.2602,30.2838,30.2129,30.2208,25777.0
2016-03-07 10:45:00,38.38,38.39,38.27,38.27,39450.0,30.2286,30.2365,30.142,30.142,39450.0
2016-03-07 10:50:00,38.26,38.26,38.16,38.17,43500.0,30.1341,30.1341,30.0554,30.0633,43500.0
2016-03-07 10:55:00,38.18,38.21,38.14,38.17,33243.0,30.0711,30.0948,30.0396,30.0633,33243.0
2016-03-07 11:00:00,38.15,38.23,38.15,38.16,18824.0,30.0475,30.1105,30.0475,30.0554,18824.0
2016-03-07 11:05:00,38.16,38.17,38.12,38.16,31401.0,30.0554,30.0633,30.0239,30.0554,31401.0
2016-03-07 11:10:00,38.17,38.19,38.16,38.18,29661.0,30.0633,30.079,30.0554,30.0711,29661.0
2016-03-07 11:15:00,38.18,38.18,38.1,38.12,33300.0,30.0711,30.0711,30.0081,30.0239,33300.0
2016-03-07 11:20:00,38.12,38.24,38.11,38.21,34163.0,30.0239,30.1184,30.016,30.0948,34163.0
2016-03-07 11:25:00,38.2,38.26,38.19,38.24,15872.0,30.0869,30.1341,30.079,30.1184,15872.0
2016-03-07 11:30:00,38.25,38.34,38.24,38.34,34861.0,30.1263,30.1971,30.1184,30.1971,34861.0
2016-03-07 11:35:00,38.33,38.47,38.31,38.44,161122.0,30.1893,30.2995,30.1735,30.2759,161122.0
2016-03-07 11:40:00,38.43,38.44,38.4,38.41,37835.0,30.268,30.2759,30.2444,30.2523,37835.0
2016-03-07 11:45:00,38.42,38.47,38.39,38.41,33189.0,30.2602,30.2995,30.2365,30.2523,33189.0
2016-03-07 11:50:00,38.41,38.46,38.41,38.44,17291.0,30.2523,30.2917,30.2523,30.2759,17291.0
2016-03-07 11:55:00,38.44,38.44,38.35,38.38,24177.0,30.2759,30.2759,30.205,30.2286,24177.0
2016-03-07 12:00:00,38.37,38.38,38.31,38.34,23288.0,30.2208,30.2286,30.1735,30.1971,23288.0
2016-03-07 12:05:00,38.34,38.37,38.31,38.37,13266.0,30.1971,30.2208,30.1735,30.2208,13266.0
2016-03-07 12:10:00,38.38,38.4,38.33,38.37,27226.0,30.2286,30.2444,30.1893,30.2208,27226.0
2016-03-07 12:15:00,38.37,38.38,38.35,38.37,10707.0,30.2208,30.2286,30.205,30.2208,10707.0
2016-03-07 12:20:00,38.37,38.4,38.35,38.36,14486.0,30.2208,30.2444,30.205,30.2129,14486.0
2016-03-07 12:25:00,38.36,38.39,38.35,38.37,12133.0,30.2129,30.2365,30.205,30.2208,12133.0
2016-03-07 12:30:00,38.36,38.41,38.36,38.39,16011.0,30.2129,30.2523,30.2129,30.2365,16011.0
2016-03-07 12:35:00,38.4,38.4,38.33,38.34,22549.0,30.2444,30.2444,30.1893,30.1971,22549.0
2016-03-07 12:40:00,38.35,38.39,38.33,38.36,33217.0,30.205,30.2365,30.1893,30.2129,33217.0
2016-03-07 12:45:00,38.36,38.37,38.29,38.31,30431.0,30.2129,30.2208,30.1578,30.1735,30431.0
2016-03-07 12:50:00,38.31,38.32,38.28,38.29,11391.0,30.1735,30.1814,30.1499,30.1578,11391.0
2016-03-07 12:55:00,38.29,38.33,38.28,38.32,17502.0,30.1578,30.1893,30.1499,30.1814,17502.0
2016-03-07 13:00:00,38.33,38.34,38.31,38.33,17465.0,30.1893,30.1971,30.1735,30.1893,17465.0
2016-03-07 13:05:00,38.33,38.39,38.32,38.39,9440.0,30.1893,30.2365,30.1814,30.2365,9440.0
2016-03-07 13:10:00,38.39,38.42,38.38,38.38,13195.0,30.2365,30.2602,30.2286,30.2286,13195.0
2016-03-07 13:15:00,38.37,38.4,38.35,38.37,23071.0,30.2208,30.2444,30.205,30.2208,23071.0
2016-03-07 13:20:00,38.37,38.38,38.32,38.37,43616.0,30.2208,30.2286,30.1814,30.2208,43616.0
2016-03-07 13:25:00,38.37,38.4,38.36,38.37,20564.0,30.2208,30.2444,30.2129,30.2208,20564.0
2016-03-07 13:30:00,38.37,38.37,38.31,38.32,22310.0,30.2208,30.2208,30.1735,30.1814,22310.0
2016-03-07 13:35:00,38.32,38.33,38.3,38.32,17114.0,30.1814,30.1893,30.1656,30.1814,17114.0
2016-03-07 13:40:00,38.34,38.34,38.32,38.33,9191.0,30.1971,30.1971,30.1814,30.1893,9191.0
2016-03-07 13:45:00,38.33,38.34,38.33,38.34,11590.0,30.1893,30.1971,30.1893,30.1971,11590.0
2016-03-07 13:50:00,38.34,38.36,38.33,38.33,9523.0,30.1971,30.2129,30.1893,30.1893,9523.0
2016-03-07 13:55:00,38.33,38.37,38.32,38.36,48621.0,30.1893,30.2208,30.1814,30.2129,48621.0
2016-03-07 14:00:00,38.36,38.39,38.33,38.34,35394.0,30.2129,30.2365,30.1893,30.1971,35394.0
2016-03-07 14:05:00,38.34,38.41,38.34,38.39,54613.0,30.1971,30.2523,30.1971,30.2365,54613.0
2016-03-07 14:10:00,38.39,38.42,38.38,38.38,36883.0,30.2365,30.2602,30.2286,30.2286,36883.0
2016-03-07 14:15:00,38.37,38.38,38.32,38.33,32246.0,30.2208,30.2286,30.1814,30.1893,32246.0
2016-03-07 14:20:00,38.33,38.36,38.3,38.3,21719.0,30.1893,30.2129,30.1656,30.1656,21719.0
2016-03-07 14:25:00,38.29,38.3,38.26,38.27,39206.0,30.1578,30.1656,30.1341,30.142,39206.0
2016-03-07 14:30:00,38.26,38.26,38.21,38.21,32667.0,30.1341,30.1341,30.0948,30.0948,32667.0
2016-03-07 14:35:00,38.2,38.21,38.15,38.19,39456.0,30.0869,30.0948,30.0475,30.079,39456.0
2016-03-07 14:40:00,38.19,38.19,38.13,38.14,112689.0,30.079,30.079,30.0317,30.0396,112689.0
2016-03-07 14:45:00,38.15,38.15,38.11,38.12,49145.0,30.0475,30.0475,30.016,30.0239,49145.0
2016-03-07 14:50:00,38.12,38.16,38.12,38.13,30848.0,30.0239,30.0554,30.0239,30.0317,30848.0
2016-03-07 14:55:00,38.14,38.19,38.13,38.18,37989.0,30.0396,30.079,30.0317,30.0711,37989.0
2016-03-07 15:00:00,38.18,38.18,38.15,38.16,46043.0,30.0711,30.0711,30.0475,30.0554,46043.0
2016-03-07 15:05:00,38.15,38.22,38.13,38.22,161077.0,30.0475,30.1026,30.0317,30.1026,161077.0
2016-03-07 15:10:00,38.21,38.23,38.19,38.22,75301.0,30.0948,30.1105,30.079,30.1026,75301.0
2016-03-07 15:15:00,38.23,38.26,38.22,38.26,39910.0,30.1105,30.1341,30.1026,30.1341,39910.0
2016-03-07 15:20:00,38.26,38.28,38.22,38.27,44286.0,30.1341,30.1499,30.1026,30.142,44286.0
2016-03-07 15:25:00,38.27,38.29,38.23,38.24,154246.0,30.142,30.1578,30.1105,30.1184,154246.0
2016-03-07 15:30:00,38.25,38.31,38.22,38.28,93605.0,30.1263,30.1735,30.1026,30.1499,93605.0
2016-03-07 15:35:00,38.28,38.35,38.28,38.33,55565.0,30.1499,30.205,30.1499,30.1893,55565.0
2016-03-07 15:40:00,38.33,38.36,38.3,38.31,71845.0,30.1893,30.2129,30.1656,30.1735,71845.0
2016-03-07 15:45:00,38.31,38.35,38.27,38.29,55944.0,30.1735,30.205,30.142,30.1578,55944.0
2016-03-07 15:50:00,38.29,38.33,38.29,38.32,63912.0,30.1578,30.1893,30.1578,30.1814,63912.0
2016-03-07 15:55:00,38.32,38.37,38.3,38.37,119091.0,30.1814,30.2208,30.1656,30.2208,119091.0
2016-03-08 09:30:00,37.94,37.99,37.78,37.98,147626.0,29.8821,29.9215,29.7561,29.9136,147626.0
2016-03-08 09:35:00,37.98,38.11,37.95,37.96,158349.0,29.9136,30.016,29.89,29.8979,158349.0
2016-03-08 09:40:00,37.97,38.03,37.72,37.74,257885.0,29.9057,29.953,29.7088,29.7246,257885.0
2016-03-08 09:45:00,37.73,37.82,37.72,37.78,245900.0,29.7167,29.7876,29.7088,29.7561,245900.0
2016-03-08 09:50:00,37.78,37.83,37.77,37.79,66437.0,29.7561,29.7955,29.7482,29.764,66437.0
2016-03-08 09:55:00,37.8,37.81,37.63,37.64,65075.0,29.7718,29.7797,29.6379,29.6458,65075.0
2016-03-08 10:00:00,37.63,37.72,37.57,37.71,95522.0,29.6379,29.7088,29.5907,29.7009,95522.0
2016-03-08 10:05:00,37.71,37.78,37.63,37.63,60739.0,29.7009,29.7561,29.6379,29.6379,60739.0
2016-03-08 10:10:00,37.63,37.8,37.63,37.74,99132.0,29.6379,29.7718,29.6379,29.7246,99132.0
2016-03-08 10:15:00,37.74,37.8,37.68,37.69,56852.0,29.7246,29.7718,29.6773,29.6852,56852.0
2016-03-08 10:20:00,37.69,37.75,37.63,37.63,115470.0,29.6852,29.7325,29.6379,29.6379,115470.0
2016-03-08 10:25:00,37.63,37.64,37.55,37.56,164879.0,29.6379,29.6458,29.5749,29.5828,164879.0
2016-03-08 10:30:00,37.56,37.58,37.51,37.57,97240.0,29.5828,29.5986,29.5434,29.5907,97240.0
2016-03-08 10:35:00,37.57,37.64,37.55,37.6,107980.0,29.5907,29.6458,29.5749,29.6143,107980.0
2016-03-08 10:40:00,37.58,37.58,37.46,37.46,198031.0,29.5986,29.5986,29.504,29.504,198031.0
2016-03-08 10:45:00,37.47,37.47,37.39,37.4,312957.0,29.5119,29.5119,29.4489,29.4568,312957.0
2016-03-08 10:50:00,37.39,37.45,37.37,37.43,242579.0,29.4489,29.4962,29.4332,29.4804,242579.0
2016-03-08 10:55:00,37.43,37.43,37.31,37.34,53230.0,29.4804,29.4804,29.3859,29.4095,53230.0
2016-03-08 11:00:00,37.35,37.49,37.33,37.48,72892.0,29.4174,29.5277,29.4017,29.5198,72892.0
2016-03-08 11:05:00,37.49,37.58,37.48,37.56,80877.0,29.5277,29.5986,29.5198,29.5828,80877.0
2016-03-08 11:10:00,37.57,37.58,37.49,37.49,62339.0,29.5907,29.5986,29.5277,29.5277,62339.0
2016-03-08 11:15:00,37.5,37.65,37.5,37.6,66372.0,29.5355,29.6537,29.5355,29.6143,66372.0
2016-03-08 11:20:00,37.6,37.61,37.5,37.51,76260.0,29.6143,29.6222,29.5355,29.5434,76260.0
2016-03-08 11:25:00,37.52,37.62,37.51,37.58,36473.0,29.5513,29.6301,29.5434,29.5986,36473.0
2016-03-08 11:30:00,37.56,37.6,37.54,37.55,53098.0,29.5828,29.6143,29.5671,29.5749,53098.0
2016-03-08 11:35:00,37.54,37.55,37.45,37.46,23037.0,29.5671,29.5749,29.4962,29.504,23037.0
2016-03-08 11:40:00,37.45,37.52,37.43,37.45,38737.0,29.4962,29.5513,29.4804,29.4962,38737.0
2016-03-08 11:45:00,37.45,37.5,37.44,37.45,27861.0,29.4962,29.5355,29.4883,29.4962,27861.0
2016-03-08 11:50:00,37.45,37.54,37.44,37.49,49103.0,29.4962,29.5671,29.4883,29.5277,49103.0
2016-03-08 11:55:00,37.5,37.56,37.49,37.52,47475.0,29.5355,29.5828,29.5277,29.5513,47475.0
2016-03-08 12:00:00,37.52,37.54,37.47,37.51,32999.0,29.5513,29.5671,29.5119,29.5434,32999.0
2016-03-08 12:05:00,37.51,37.62,37.51,37.61,36226.0,29.5434,29.6301,29.5434,29.6222,36226.0
2016-03-08 12:10:00,37.61,37.71,37.61,37.68,49826.0,29.6222,29.7009,29.6222,29.6773,49826.0
2016-03-08 12:15:00,37.67,37.75,37.65,37.74,35749.0,29.6694,29.7325,29.6537,29.7246,35749.0
2016-03-08 12:20:00,37.73,37.78,37.73,37.74,35060.0,29.7167,29.7561,29.7167,29.7246,35060.0
2016-03-08 12:25:00,37.74,37.79,37.72,37.77,38407.0,29.7246,29.764,29.7088,29.7482,38407.0
2016-03-08 12:30:00,37.78,37.82,37.77,37.77,215172.0,29.7561,29.7876,29.7482,29.7482,215172.0
2016-03-08 12:35:00,37.76,37.76,37.69,37.7,58217.0,29.7403,29.7403,29.6852,29.6931,58217.0
2016-03-08 12:40:00,37.71,37.74,37.67,37.68,54294.0,29.7009,29.7246,29.6694,29.6773,54294.0
2016-03-08 12:45:00,37.68,37.74,37.65,37.7,36891.0,29.6773,29.7246,29.6537,29.6931,36891.0
2016-03-08 12:50:00,37.7,37.72,37.64,37.65,29210.0,29.6931,29.7088,29.6458,29.6537,29210.0
2016-03-08 12:55:00,37.65,37.69,37.62,37.67,36773.0,29.6537,29.6852,29.6301,29.6694,36773.0
2016-03-08 13:00:00,37.66,37.7,37.64,37.7,28685.0,29.6616,29.6931,29.6458,29.6931,28685.0
2016-03-08 13:05:00,37.7,37.71,37.65,37.66,28018.0,29.6931,29.7009,29.6537,29.6616,28018.0
2016-03-08 13:10:00,37.65,37.67,37.62,37.62,28944.0,29.6537,29.6694,29.6301,29.6301,28944.0
2016-03-08 13:15:00,37.62,37.68,37.61,37.64,55117.0,29.6301,29.6773,29.6222,29.6458,55117.0
2016-03-08 13:20:00,37.65,37.75,37.64,37.75,60975.0,29.6537,29.7325,29.6458,29.7325,60975.0
2016-03-08 13:25:00,37.75,37.79,37.74,37.75,30605.0,29.7325,29.764,29.7246,29.7325,30605.0
2016-03-08 13:30:00,37.76,37.76,37.72,37.73,52108.0,29.7403,29.7403,29.7088,29.7167,52108.0
2016-03-08 13:35:00,37.73,37.8,37.72,37.79,34723.0,29.7167,29.7718,29.7088,29.764,34723.0
2016-03-08 13:40:00,37.78,37.81,37.76,37.76,23230.0,29.7561,29.7797,29.7403,29.7403,23230.0
2016-03-08 13:45:00,37.76,37.78,37.73,37.75,21365.0,29.7403,29.7561,29.7167,29.7325,21365.0
2016-03-08 13:50:00,37.75,37.75,37.72,37.73,25974.0,29.7325,29.7325,29.7088,29.7167,25974.0
2016-03-08 13:55:00,37.73,37.78,37.73,37.77,29941.0,29.7167,29.7561,29.7167,29.7482,29941.0
2016-03-08 14:00:00,37.77,37.77,37.72,37.76,29254.0,29.7482,29.7482,29.7088,29.7403,29254.0
2016-03-08 14:05:00,37.75,37.78,37.74,37.76,35756.0,29.7325,29.7561,29.7246,29.7403,35756.0
2016-03-08 14:10:00,37.76,37.81,37.74,37.8,43543.0,29.7403,29.7797,29.7246,29.7718,43543.0
2016-03-08 14:15:00,37.81,37.81,37.75,37.77,26040.0,29.7797,29.7797,29.7325,29.7482,26040.0
2016-03-08 14:20:00,37.77,37.78,37.73,37.73,45641.0,29.7482,29.7561,29.7167,29.7167,45641.0
2016-03-08 14:25:00,37.73,37.75,37.71,37.72,28817.0,29.7167,29.7325,29.7009,29.7088,28817.0
2016-03-08 14:30:00,37.72,37.72,37.68,37.7,33305.0,29.7088,29.7088,29.6773,29.6931,33305.0
2016-03-08 14:35:00,37.7,37.71,37.65,37.67,37953.0,29.6931,29.7009,29.6537,29.6694,37953.0
2016-03-08 14:40:00,37.67,37.71,37.65,37.69,31085.0,29.6694,29.7009,29.6537,29.6852,31085.0
2016-03-08 14:45:00,37.68,37.69,37.66,37.66,36323.0,29.6773,29.6852,29.6616,29.6616,36323.0
2016-03-08 14:50:00,37.66,37.66,37.62,37.64,45603.0,29.6616,29.6616,29.6301,29.6458,45603.0
2016-03-08 14:55:00,37.64,37.69,37.62,37.66,43035.0,29.6458,29.6852,29.6301,29.6616,43035.0
2016-03-08 15:00:00,37.66,37.7,37.56,37.56,132031.0,29.6616,29.6931,29.5828,29.5828,132031.0
2016-03-08 15:05:00,37.57,37.59,37.53,37.55,46428.0,29.5907,29.6064,29.5592,29.5749,46428.0
2016-03-08 15:10:00,37.54,37.59,37.51,37.55,81413.0,29.5671,29.6064,29.5434,29.5749,81413.0
2016-03-08 15:15:00,37.55,37.57,37.5,37.51,113061.0,29.5749,29.5907,29.5355,29.5434,113061.0
2016-03-08 15:20:00,37.51,37.54,37.49,37.54,162111.0,29.5434,29.5671,29.5277,29.5671,162111.0
2016-03-08 15:25:00,37.54,37.54,37.49,37.49,192694.0,29.5671,29.5671,29.5277,29.5277,192694.0
2016-03-08 15:30:00,37.49,37.52,37.46,37.5,57794.0,29.5277,29.5513,29.504,29.5355,57794.0
2016-03-08 15:35:00,37.49,37.51,37.47,37.48,81900.0,29.5277,29.5434,29.5119,29.5198,81900.0
2016-03-08 15:40:00,37.47,37.48,37.41,37.47,203612.0,29.5119,29.5198,29.4647,29.5119,203612.0
2016-03-08 15:45:00,37.46,37.51,37.43,37.45,149993.0,29.504,29.5434,29.4804,29.4962,149993.0
2016-03-08 15:50:00,37.44,37.45,37.4,37.41,149141.0,29.4883,29.4962,29.4568,29.4647,149141.0
2016-03-08 15:55:00,37.41,37.43,37.38,37.39,431894.0,29.4647,29.4804,29.441,29.4489,431894.0
2016-03-09 09:30:00,37.7,37.74,37.54,37.69,32297.0,29.6931,29.7246,29.5671,29.6852,32297.0
2016-03-09 09:35:00,37.67,37.67,37.46,37.56,61465.0,29.6694,29.6694,29.504,29.5828,61465.0
2016-03-09 09:40:00,37.55,37.64,37.53,37.58,448029.0,29.5749,29.6458,29.5592,29.5986,448029.0
2016-03-09 09:45:00,37.57,37.59,37.45,37.5,146179.0,29.5907,29.6064,29.4962,29.5355,146179.0
2016-03-09 09:50:00,37.5,37.5,37.39,37.45,36783.0,29.5355,29.5355,29.4489,29.4962,36783.0
2016-03-09 09:55:00,37.45,37.53,37.45,37.52,34641.0,29.4962,29.5592,29.4962,29.5513,34641.0
2016-03-09 10:00:00,37.51,37.51,37.4,37.47,42680.0,29.5434,29.5434,29.4568,29.5119,42680.0
2016-03-09 10:05:00,37.48,37.49,37.34,37.34,47221.0,29.5198,29.5277,29.4095,29.4095,47221.0
2016-03-09 10:10:00,37.33,37.36,37.21,37.25,63055.0,29.4017,29.4253,29.3071,29.3386,63055.0
2016-03-09 10:15:00,37.25,37.32,37.18,37.2,42382.0,29.3386,29.3938,29.2835,29.2993,42382.0
2016-03-09 10:20:00,37.2,37.27,37.17,37.19,91154.0,29.2993,29.3544,29.2756,29.2914,91154.0
2016-03-09 10:25:00,37.19,37.28,37.18,37.23,136435.0,29.2914,29.3623,29.2835,29.3229,136435.0
2016-03-09 10:30:00,37.23,37.36,37.23,37.28,43179.0,29.3229,29.4253,29.3229,29.3623,43179.0
2016-03-09 10:35:00,37.28,37.38,37.24,37.35,89743.0,29.3623,29.441,29.3308,29.4174,89743.0
2016-03-09 10:40:00,37.34,37.39,37.34,37.35,44654.0,29.4095,29.4489,29.4095,29.4174,44654.0
2016-03-09 10:45:00,37.35,37.36,37.3,37.32,48174.0,29.4174,29.4253,29.378,29.3938,48174.0
2016-03-09 10:50:00,37.32,37.32,37.06,37.08,48320.0,29.3938,29.3938,29.189,29.2048,48320.0
2016-03-09 10:55:00,37.07,37.13,37.03,37.12,38742.0,29.1969,29.2441,29.1654,29.2363,38742.0
2016-03-09 11:00:00,37.12,37.21,37.12,37.14,19972.0,29.2363,29.3071,29.2363,29.252,19972.0
2016-03-09 11:05:00,37.15,37.17,37.07,37.12,19089.0,29.2599,29.2756,29.1969,29.2363,19089.0
2016-03-09 11:10:00,37.13,37.19,37.13,37.15,37102.0,29.2441,29.2914,29.2441,29.2599,37102.0
2016-03-09 11:15:00,37.15,37.2,37.13,37.19,32074.0,29.2599,29.2993,29.2441,29.2914,32074.0
2016-03-09 11:20:00,37.19,37.24,37.16,37.23,55104.0,29.2914,29.3308,29.2678,29.3229,55104.0
2016-03-09 11:25:00,37.24,37.38,37.24,37.36,126519.0,29.3308,29.441,29.3308,29.4253,126519.0
2016-03-09 11:30:00,37.36,37.4,37.31,37.32,47342.0,29.4253,29.4568,29.3859,29.3938,47342.0
2016-03-09 11:35:00,37.33,37.33,37.29,37.29,15217.0,29.4017,29.4017,29.3701,29.3701,15217.0
2016-03-09 11:40:00,37.28,37.29,37.21,37.24,15638.0,29.3623,29.3701,29.3071,29.3308,15638.0
2016-03-09 11:45:00,37.25,37.29,37.2,37.26,23702.0,29.3386,29.3701,29.2993,29.3465,23702.0
2016-03-09 11:50:00,37.27,37.32,37.27,37.32,19261.0,29.3544,29.3938,29.3544,29.3938,19261.0
2016-03-09 11:55:00,37.31,37.34,37.28,37.33,21967.0,29.3859,29.4095,29.3623,29.4017,21967.0
2016-03-09 12:00:00,37.32,37.32,37.28,37.32,18377.0,29.3938,29.3938,29.3623,29.3938,18377.0
2016-03-09 12:05:00,37.31,37.32,37.26,37.27,17664.0,29.3859,29.3938,29.3465,29.3544,17664.0
2016-03-09 12:10:00,37.28,37.31,37.26,37.29,46419.0,29.3623,29.3859,29.3465,29.3701,46419.0
2016-03-09 12:15:00,37.3,37.31,37.25,37.27,11873.0,29.378,29.3859,29.3386,29.3544,11873.0
2016-03-09 12:20:00,37.27,37.29,37.25,37.28,60861.0,29.3544,29.3701,29.3386,29.3623,60861.0
2016-03-09 12:25:00,37.27,37.28,37.24,37.25,95074.0,29.3544,29.3623,29.3308,29.3386,95074.0
2016-03-09 12:30:00,37.25,37.28,37.24,37.25,112366.0,29.3386,29.3623,29.3308,29.3386,112366.0
2016-03-09 12:35:00,37.26,37.26,37.21,37.21,57592.0,29.3465,29.3465,29.3071,29.3071,57592.0
2016-03-09 12:40:00,37.22,37.23,37.16,37.18,50201.0,29.315,29.3229,29.2678,29.2835,50201.0
2016-03-09 12:45:00,37.18,37.18,37.08,37.1,134910.0,29.2835,29.2835,29.2048,29.2205,134910.0
2016-03-09 12:50:00,37.09,37.18,37.09,37.14,55090.0,29.2126,29.2835,29.2126,29.252,55090.0
2016-03-09 12:55:00,37.14,37.16,37.12,37.12,13005.0,29.252,29.2678,29.2363,29.2363,13005.0
2016-03-09 13:00:00,37.12,37.15,37.1,37.12,32202.0,29.2363,29.2599,29.2205,29.2363,32202.0
2016-03-09 13:05:00,37.11,37.11,37.07,37.09,81503.0,29.2284,29.2284,29.1969,29.2126,81503.0
2016-03-09 13:10:00,37.09,37.15,37.09,37.15,37470.0,29.2126,29.2599,29.2126,29.2599,37470.0
2016-03-09 13:15:00,37.15,37.15,37.07,37.1,88941.0,29.2599,29.2599,29.1969,29.2205,88941.0
2016-03-09 13:20:00,37.1,37.1,37.04,37.05,97080.0,29.2205,29.2205,29.1732,29.1811,97080.0
2016-03-09 13:25:00,37.05,37.06,37.02,37.05,35066.0,29.1811,29.189,29.1575,29.1811,35066.0
2016-03-09 13:30:00,37.06,37.1,37.06,37.07,13069.0,29.189,29.2205,29.189,29.1969,13069.0
2016-03-09 13:35:00,37.06,37.1,37.06,37.07,13447.0,29.189,29.2205,29.189,29.1969,13447.0
2016-03-09 13:40:00,37.07,37.1,37.05,37.09,38316.0,29.1969,29.2205,29.1811,29.2126,38316.0
2016-03-09 13:45:00,37.09,37.22,37.08,37.19,62805.0,29.2126,29.315,29.2048,29.2914,62805.0
2016-03-09 13:50:00,37.19,37.23,37.19,37.2,53296.0,29.2914,29.3229,29.2914,29.2993,53296.0
2016-03-09 13:55:00,37.2,37.26,37.2,37.23,28642.0,29.2993,29.3465,29.2993,29.3229,28642.0
2016-03-09 14:00:00,37.23,37.27,37.23,37.25,24522.0,29.3229,29.3544,29.3229,29.3386,24522.0
2016-03-09 14:05:00,37.25,37.29,37.24,37.29,31044.0,29.3386,29.3701,29.3308,29.3701,31044.0
2016-03-09 14:10:00,37.29,37.31,37.23,37.24,60794.0,29.3701,29.3859,29.3229,29.3308,60794.0
2016-03-09 14:15:00,37.24,37.31,37.24,37.28,45169.0,29.3308,29.3859,29.3308,29.3623,45169.0
2016-03-09 14:20:00,37.29,37.29,37.23,37.23,14372.0,29.3701,29.3701,29.3229,29.3229,14372.0
2016-03-09 14:25:00,37.23,37.26,37.19,37.24,40287.0,29.3229,29.3465,29.2914,29.3308,40287.0
2016-03-09 14:30:00,37.24,37.24,37.18,37.18,14974.0,29.3308,29.3308,29.2835,29.2835,14974.0
2016-03-09 14:35:00,37.19,37.2,37.16,37.16,26250.0,29.2914,29.2993,29.2678,29.2678,26250.0
2016-03-09 14:40:00,37.16,37.16,37.13,37.15,57378.0,29.2678,29.2678,29.2441,29.2599,57378.0
2016-03-09 14:45:00,37.16,37.2,37.15,37.16,47018.0,29.2678,29.2993,29.2599,29.2678,47018.0
2016-03-09 14:50:00,37.16,37.17,37.12,37.14,35934.0,29.2678,29.2756,29.2363,29.252,35934.0
2016-03-09 14:55:00,37.14,37.15,37.11,37.13,43660.0,29.252,29.2599,29.2284,29.2441,43660.0
2016-03-09 15:00:00,37.12,37.13,37.1,37.13,15960.0,29.2363,29.2441,29.2205,29.2441,15960.0
2016-03-09 15:05:00,37.13,37.14,37.08,37.08,26542.0,29.2441,29.252,29.2048,29.2048,26542.0
2016-03-09 15:10:00,37.08,37.09,37.03,37.04,63930.0,29.2048,29.2126,29.1654,29.1732,63930.0
2016-03-09 15:15:00,37.03,37.07,37.02,37.04,69492.0,29.1654,29.1969,29.1575,29.1732,69492.0
2016-03-09 15:20:00,37.04,37.04,36.98,37.01,133225.0,29.1732,29.1732,29.126,29.1496,133225.0
2016-03-09 15:25:00,37.01,37.05,37.0,37.03,87452.0,29.1496,29.1811,29.1417,29.1654,87452.0
2016-03-09 15:30:00,37.03,37.1,37.01,37.07,94344.0,29.1654,29.2205,29.1496,29.1969,94344.0
2016-03-09 15:35:00,37.06,37.08,37.02,37.04,127423.0,29.189,29.2048,29.1575,29.1732,127423.0
2016-03-09 15:40:00,37.04,37.07,37.01,37.04,272180.0,29.1732,29.1969,29.1496,29.1732,272180.0
2016-03-09 15:45:00,37.05,37.06,37.02,37.02,185954.0,29.1811,29.189,29.1575,29.1575,185954.0
2016-03-09 15:50:00,37.03,37.04,37.01,37.04,139945.0,29.1654,29.1732,29.1496,29.1732,139945.0
2016-03-09 15:55:00,37.03,37.11,37.01,37.1,146402.0,29.1654,29.2284,29.1496,29.2205,146402.0
2016-03-10 09:30:00,37.42,37.47,37.24,37.45,127583.0,29.4725,29.5119,29.3308,29.4962,127583.0
2016-03-10 09:35:00,37.44,37.53,37.3,37.51,77323.0,29.4883,29.5592,29.378,29.5434,77323.0
2016-03-10 09:40:00,37.5,37.61,37.39,37.6,90574.0,29.5355,29.6222,29.4489,29.6143,90574.0
2016-03-10 09:45:00,37.6,37.63,37.49,37.61,115319.0,29.6143,29.6379,29.5277,29.6222,115319.0
2016-03-10 09:50:00,37.61,37.61,37.52,37.59,83449.0,29.6222,29.6222,29.5513,29.6064,83449.0
2016-03-10 09:55:00,37.58,37.67,37.55,37.62,133734.0,29.5986,29.6694,29.5749,29.6301,133734.0
2016-03-10 10:00:00,37.62,37.68,37.57,37.61,135039.0,29.6301,29.6773,29.5907,29.6222,135039.0
2016-03-10 10:05:00,37.61,37.64,37.52,37.55,85266.0,29.6222,29.6458,29.5513,29.5749,85266.0
2016-03-10 10:10:00,37.55,37.57,37.45,37.53,47112.0,29.5749,29.5907,29.4962,29.5592,47112.0
2016-03-10 10:15:00,37.52,37.59,37.47,37.48,50961.0,29.5513,29.6064,29.5119,29.5198,50961.0
2016-03-10 10:20:00,37.46,37.53,37.42,37.45,82687.0,29.504,29.5592,29.4725,29.4962,82687.0
2016-03-10 10:25:00,37.44,37.45,37.36,37.38,52921.0,29.4883,29.4962,29.4253,29.441,52921.0
2016-03-10 10:30:00,37.37,37.39,37.23,37.25,64278.0,29.4332,29.4489,29.3229,29.3386,64278.0
2016-03-10 10:35:00,37.26,37.27,37.14,37.23,85773.0,29.3465,29.3544,29.252,29.3229,85773.0
2016-03-10 10:40:00,37.22,37.35,37.19,37.35,60521.0,29.315,29.4174,29.2914,29.4174,60521.0
2016-03-10 10:45:00,37.35,37.4,37.31,37.31,44980.0,29.4174,29.4568,29.3859,29.3859,44980.0
2016-03-10 10:50:00,37.32,37.42,37.32,37.39,81344.0,29.3938,29.4725,29.3938,29.4489,81344.0
2016-03-10 10:55:00,37.37,37.38,37.21,37.22,62035.0,29.4332,29.441,29.3071,29.315,62035.0
2016-03-10 11:00:00,37.24,37.24,37.0,37.06,171179.0,29.3308,29.3308,29.1417,29.189,171179.0
2016-03-10 11:05:00,37.05,37.17,37.05,37.16,121504.0,29.1811,29.2756,29.1811,29.2678,121504.0
2016-03-10 11:10:00,37.16,37.16,37.07,37.09,140532.0,29.2678,29.2678,29.1969,29.2126,140532.0
2016-03-10 11:15:00,37.09,37.12,37.01,37.01,96927.0,29.2126,29.2363,29.1496,29.1496,96927.0
2016-03-10 11:20:00,37.0,37.01,36.84,36.85,291577.0,29.1417,29.1496,29.0157,29.0236,291577.0
2016-03-10 11:25:00,36.84,36.91,36.81,36.91,150562.0,29.0157,29.0709,28.9921,29.0709,150562.0
2016-03-10 11:30:00,36.91,36.93,36.83,36.88,50036.0,29.0709,29.0866,29.0078,29.0472,50036.0
2016-03-10 11:35:00,36.87,36.97,36.84,36.95,61875.0,29.0394,29.1181,29.0157,29.1024,61875.0
2016-03-10 11:40:00,36.95,37.02,36.93,36.93,31513.0,29.1024,29.1575,29.0866,29.0866,31513.0
2016-03-10 11:45:00,36.93,37.04,36.91,37.02,82978.0,29.0866,29.1732,29.0709,29.1575,82978.0
2016-03-10 11:50:00,37.02,37.05,36.99,37.02,29484.0,29.1575,29.1811,29.1339,29.1575,29484.0
2016-03-10 11:55:00,37.02,37.11,37.02,37.04,104683.0,29.1575,29.2284,29.1575,29.1732,104683.0
2016-03-10 12:00:00,37.03,37.15,37.03,37.13,89343.0,29.1654,29.2599,29.1654,29.2441,89343.0
2016-03-10 12:05:00,37.12,37.12,37.02,37.04,27548.0,29.2363,29.2363,29.1575,29.1732,27548.0
2016-03-10 12:10:00,37.05,37.05,36.98,36.99,31506.0,29.1811,29.1811,29.126,29.1339,31506.0
2016-03-10 12:15:00,37.0,37.04,36.97,37.04,68696.0,29.1417,29.1732,29.1181,29.1732,68696.0
2016-03-10 12:20:00,37.04,37.07,36.94,36.94,49462.0,29.1732,29.1969,29.0945,29.0945,49462.0
2016-03-10 12:25:00,36.93,37.01,36.93,36.98,38662.0,29.0866,29.1496,29.0866,29.126,38662.0
2016-03-10 12:30:00,36.96,36.97,36.9,36.96,53789.0,29.1102,29.1181,29.063,29.1102,53789.0
2016-03-10 12:35:00,36.96,36.96,36.79,36.82,111062.0,29.1102,29.1102,28.9763,29.0,111062.0
2016-03-10 12:40:00,36.81,36.83,36.75,36.76,83280.0,28.9921,29.0078,28.9448,28.9527,83280.0
2016-03-10 12:45:00,36.77,36.84,36.75,36.8,25334.0,28.9606,29.0157,28.9448,28.9842,25334.0
2016-03-10 12:50:00,36.8,36.88,36.79,36.83,23709.0,28.9842,29.0472,28.9763,29.0078,23709.0
2016-03-10 12:55:00,36.83,36.93,36.82,36.92,30178.0,29.0078,29.0866,29.0,29.0787,30178.0
2016-03-10 13:00:00,36.92,36.95,36.9,36.9,31713.0,29.0787,29.1024,29.063,29.063,31713.0
2016-03-10 13:05:00,36.9,36.94,36.87,36.88,21196.0,29.063,29.0945,29.0394,29.0472,21196.0
2016-03-10 13:10:00,36.87,36.9,36.81,36.84,35441.0,29.0394,29.063,28.9921,29.0157,35441.0
2016-03-10 13:15:00,36.84,36.93,36.83,36.93,42342.0,29.0157,29.0866,29.0078,29.0866,42342.0
2016-03-10 13:20:00,36.95,36.97,36.91,36.92,43687.0,29.1024,29.1181,29.0709,29.0787,43687.0
2016-03-10 13:25:00,36.93,37.06,36.91,37.05,60217.0,29.0866,29.189,29.0709,29.1811,60217.0
2016-03-10 13:30:00,37.04,37.12,37.01,37.12,23602.0,29.1732,29.2363,29.1496,29.2363,23602.0
2016-03-10 13:35:00,37.13,37.14,37.09,37.12,38341.0,29.2441,29.252,29.2126,29.2363,38341.0
2016-03-10 13:40:00,37.11,37.12,37.03,37.04,154153.0,29.2284,29.2363,29.1654,29.1732,154153.0
2016-03-10 13:45:00,37.04,37.08,37.02,37.06,48340.0,29.1732,29.2048,29.1575,29.189,48340.0
2016-03-10 13:50:00,37.06,37.14,37.06,37.14,16152.0,29.189,29.252,29.189,29.252,16152.0
2016-03-10 13:55:00,37.14,37.17,37.09,37.12,117283.0,29.252,29.2756,29.2126,29.2363,117283.0
2016-03-10 14:00:00,37.11,37.18,37.11,37.15,73333.0,29.2284,29.2835,29.2284,29.2599,73333.0
2016-03-10 14:05:00,37.14,37.15,37.01,37.02,134790.0,29.252,29.2599,29.1496,29.1575,134790.0
2016-03-10 14:10:00,37.02,37.04,36.98,37.03,179119.0,29.1575,29.1732,29.126,29.1654,179119.0
2016-03-10 14:15:00,37.03,37.08,37.0,37.05,78787.0,29.1654,29.2048,29.1417,29.1811,78787.0
2016-03-10 14:20:00,37.05,37.16,37.03,37.15,22876.0,29.1811,29.2678,29.1654,29.2599,22876.0
2016-03-10 14:25:00,37.15,37.22,37.14,37.2,108690.0,29.2599,29.315,29.252,29.2993,108690.0
2016-03-10 14:30:00,37.21,37.26,37.19,37.21,27225.0,29.3071,29.3465,29.2914,29.3071,27225.0
2016-03-10 14:35:00,37.21,37.25,37.2,37.25,68219.0,29.3071,29.3386,29.2993,29.3386,68219.0
2016-03-10 14:40:00,37.25,37.38,37.25,37.36,67133.0,29.3386,29.441,29.3386,29.4253,67133.0
2016-03-10 14:45:00,37.36,37.43,37.34,37.41,74491.0,29.4253,29.4804,29.4095,29.4647,74491.0
2016-03-10 14:50:00,37.41,37.43,37.34,37.35,62855.0,29.4647,29.4804,29.4095,29.4174,62855.0
2016-03-10 14:55:00,37.34,37.37,37.32,37.34,788971.0,29.4095,29.4332,29.3938,29.4095,788971.0
2016-03-10 15:00:00,37.34,37.39,37.3,37.31,54010.0,29.4095,29.4489,29.378,29.3859,54010.0
2016-03-10 15:05:00,37.31,37.34,37.29,37.33,57833.0,29.3859,29.4095,29.3701,29.4017,57833.0
2016-03-10 15:10:00,37.33,37.42,37.3,37.4,46006.0,29.4017,29.4725,29.378,29.4568,46006.0
2016-03-10 15:15:00,37.4,37.48,37.39,37.43,70657.0,29.4568,29.5198,29.4489,29.4804,70657.0
2016-03-10 15:20:00,37.43,37.46,37.37,37.44,121503.0,29.4804,29.504,29.4332,29.4883,121503.0
2016-03-10 15:25:00,37.44,37.58,37.44,37.56,114447.0,29.4883,29.5986,29.4883,29.5828,114447.0
2016-03-10 15:30:00,37.57,37.6,37.52,37.55,146462.0,29.5907,29.6143,29.5513,29.5749,146462.0
2016-03-10 15:35:00,37.55,37.56,37.49,37.5,127840.0,29.5749,29.5828,29.5277,29.5355,127840.0
2016-03-10 15:40:00,37.5,37.53,37.47,37.49,148599.0,29.5355,29.5592,29.5119,29.5277,148599.0
2016-03-10 15:45:00,37.49,37.49,37.44,37.45,179238.0,29.5277,29.5277,29.4883,29.4962,179238.0
2016-03-10 15:50:00,37.44,37.48,37.43,37.46,142840.0,29.4883,29.5198,29.4804,29.504,142840.0
2016-03-10 15:55:00,37.47,37.48,37.42,37.47,223102.0,29.5119,29.5198,29.4725,29.5119,223102.0
2016-03-11 09:30:00,37.83,38.05,37.83,37.99,132607.0,29.7955,29.9687,29.7955,29.9215,132607.0
2016-03-11 09:35:00,37.95,37.97,37.82,37.87,168697.0,29.89,29.9057,29.7876,29.827,168697.0
2016-03-11 09:40:00,37.87,37.95,37.84,37.88,139611.0,29.827,29.89,29.8033,29.8348,139611.0
2016-03-11 09:45:00,37.91,37.93,37.78,37.78,49040.0,29.8585,29.8742,29.7561,29.7561,49040.0
2016-03-11 09:50:00,37.79,37.88,37.77,37.87,70828.0,29.764,29.8348,29.7482,29.827,70828.0
2016-03-11 09:55:00,37.87,37.92,37.81,37.86,80398.0,29.827,29.8663,29.7797,29.8191,80398.0
2016-03-11 10:00:00,37.87,37.97,37.84,37.9,103355.0,29.827,29.9057,29.8033,29.8506,103355.0
2016-03-11 10:05:00,37.91,37.94,37.87,37.88,60490.0,29.8585,29.8821,29.827,29.8348,60490.0
2016-03-11 10:10:00,37.89,37.97,37.89,37.97,102287.0,29.8427,29.9057,29.8427,29.9057,102287.0
2016-03-11 10:15:00,37.97,38.02,37.95,38.0,192721.0,29.9057,29.9451,29.89,29.9294,192721.0
2016-03-11 10:20:00,38.01,38.07,38.0,38.06,32935.0,29.9372,29.9845,29.9294,29.9766,32935.0
2016-03-11 10:25:00,38.06,38.08,38.02,38.07,23099.0,29.9766,29.9924,29.9451,29.9845,23099.0
2016-03-11 10:30:00,38.08,38.17,38.08,38.17,29591.0,29.9924,30.0633,29.9924,30.0633,29591.0
2016-03-11 10:35:00,38.16,38.21,38.15,38.2,130628.0,30.0554,30.0948,30.0475,30.0869,130628.0
2016-03-11 10:40:00,38.2,38.23,38.15,38.15,47558.0,30.0869,30.1105,30.0475,30.0475,47558.0
2016-03-11 10:45:00,38.15,38.18,38.13,38.14,166965.0,30.0475,30.0711,30.0317,30.0396,166965.0
2016-03-11 10:50:00,38.14,38.17,38.08,38.17,43139.0,30.0396,30.0633,29.9924,30.0633,43139.0
2016-03-11 10:55:00,38.17,38.17,38.09,38.16,46099.0,30.0633,30.0633,30.0002,30.0554,46099.0
2016-03-11 11:00:00,38.15,38.21,38.13,38.2,85339.0,30.0475,30.0948,30.0317,30.0869,85339.0
2016-03-11 11:05:00,38.2,38.29,38.18,38.27,97581.0,30.0869,30.1578,30.0711,30.142,97581.0
2016-03-11 11:10:00,38.27,38.32,38.27,38.3,67940.0,30.142,30.1814,30.142,30.1656,67940.0
2016-03-11 11:15:00,38.3,38.34,38.29,38.33,31548.0,30.1656,30.1971,30.1578,30.1893,31548.0
2016-03-11 11:20:00,38.34,38.36,38.27,38.28,34227.0,30.1971,30.2129,30.142,30.1499,34227.0
2016-03-11 11:25:00,38.29,38.34,38.27,38.32,28517.0,30.1578,30.1971,30.142,30.1814,28517.0
2016-03-11 11:30:00,38.32,38.36,38.31,38.35,40841.0,30.1814,30.2129,30.1735,30.205,40841.0
2016-03-11 11:35:00,38.34,38.37,38.31,38.34,30816.0,30.1971,30.2208,30.1735,30.1971,30816.0
2016-03-11 11:40:00,38.34,38.37,38.31,38.33,142198.0,30.1971,30.2208,30.1735,30.1893,142198.0
2016-03-11 11:45:00,38.33,38.34,38.3,38.32,35982.0,30.1893,30.1971,30.1656,30.1814,35982.0
2016-03-11 11:50:00,38.31,38.33,38.3,38.32,20832.0,30.1735,30.1893,30.1656,30.1814,20832.0
2016-03-11 11:55:00,38.32,38.39,38.32,38.34,26096.0,30.1814,30.2365,30.1814,30.1971,26096.0
2016-03-11 12:00:00,38.34,38.37,38.28,38.32,36278.0,30.1971,30.2208,30.1499,30.1814,36278.0
2016-03-11 12:05:00,38.31,38.32,38.28,38.28,140373.0,30.1735,30.1814,30.1499,30.1499,140373.0
2016-03-11 12:10:00,38.29,38.34,38.27,38.32,36260.0,30.1578,30.1971,30.142,30.1814,36260.0
2016-03-11 12:15:00,38.32,38.35,38.31,38.35,23773.0,30.1814,30.205,30.1735,30.205,23773.0
2016-03-11 12:20:00,38.36,38.37,38.32,38.37,23024.0,30.2129,30.2208,30.1814,30.2208,23024.0
2016-03-11 12:25:00,38.36,38.38,38.33,38.34,24217.0,30.2129,30.2286,30.1893,30.1971,24217.0
2016-03-11 12:30:00,38.34,38.39,38.32,38.32,31730.0,30.1971,30.2365,30.1814,30.1814,31730.0
2016-03-11 12:35:00,38.32,38.33,38.24,38.26,112305.0,30.1814,30.1893,30.1184,30.1341,112305.0
2016-03-11 12:40:00,38.27,38.29,38.23,38.26,24358.0,30.142,30.1578,30.1105,30.1341,24358.0
2016-03-11 12:45:00,38.26,38.29,38.24,38.25,18751.0,30.1341,30.1578,30.1184,30.1263,18751.0
2016-03-11 12:50:00,38.26,38.29,38.24,38.25,23241.0,30.1341,30.1578,30.1184,30.1263,23241.0
2016-03-11 12:55:00,38.26,38.28,38.25,38.27,33319.0,30.1341,30.1499,30.1263,30.142,33319.0
2016-03-11 13:00:00,38.26,38.27,38.19,38.21,24717.0,30.1341,30.142,30.079,30.0948,24717.0
2016-03-11 13:05:00,38.21,38.21,38.16,38.18,29615.0,30.0948,30.0948,30.0554,30.0711,29615.0
2016-03-11 13:10:00,38.18,38.2,38.16,38.19,20981.0,30.0711,30.0869,30.0554,30.079,20981.0
2016-03-11 13:15:00,38.18,38.22,38.15,38.22,42433.0,30.0711,30.1026,30.0475,30.1026,42433.0
2016-03-11 13:20:00,38.22,38.25,38.21,38.25,14654.0,30.1026,30.1263,30.0948,30.1263,14654.0
2016-03-11 13:25:00,38.25,38.27,38.23,38.26,17318.0,30.1263,30.142,30.1105,30.1341,17318.0
2016-03-11 13:30:00,38.26,38.27,38.22,38.23,25573.0,30.1341,30.142,30.1026,30.1105,25573.0
2016-03-11 13:35:00,38.23,38.23,38.2,38.22,17466.0,30.1105,30.1105,30.0869,30.1026,17466.0
2016-03-11 13:40:00,38.22,38.22,38.17,38.18,62673.0,30.1026,30.1026,30.0633,30.0711,62673.0
2016-03-11 13:45:00,38.17,38.2,38.15,38.19,63610.0,30.0633,30.0869,30.0475,30.079,63610.0
2016-03-11 13:50:00,38.2,38.24,38.2,38.23,39099.0,30.0869,30.1184,30.0869,30.1105,39099.0
2016-03-11 13:55:00,38.23,38.25,38.21,38.23,25720.0,30.1105,30.1263,30.0948,30.1105,25720.0
2016-03-11 14:00:00,38.23,38.25,38.23,38.24,20759.0,30.1105,30.1263,30.1105,30.1184,20759.0
2016-03-11 14:05:00,38.25,38.25,38.21,38.23,55007.0,30.1263,30.1263,30.0948,30.1105,55007.0
2016-03-11 14:10:00,38.23,38.25,38.22,38.23,49000.0,30.1105,30.1263,30.1026,30.1105,49000.0
2016-03-11 14:15:00,38.23,38.24,38.2,38.21,69487.0,30.1105,30.1184,30.0869,30.0948,69487.0
2016-03-11 14:20:00,38.22,38.25,38.21,38.24,98869.0,30.1026,30.1263,30.0948,30.1184,98869.0
2016-03-11 14:25:00,38.24,38.26,38.23,38.26,62352.0,30.1184,30.1341,30.1105,30.1341,62352.0
2016-03-11 14:30:00,38.25,38.26,38.23,38.25,27221.0,30.1263,30.1341,30.1105,30.1263,27221.0
2016-03-11 14:35:00,38.25,38.28,38.25,38.27,20892.0,30.1263,30.1499,30.1263,30.142,20892.0
2016-03-11 14:40:00,38.28,38.28,38.23,38.26,36620.0,30.1499,30.1499,30.1105,30.1341,36620.0
2016-03-11 14:45:00,38.26,38.3,38.26,38.29,39294.0,30.1341,30.1656,30.1341,30.1578,39294.0
2016-03-11 14:50:00,38.29,38.31,38.28,38.3,66873.0,30.1578,30.1735,30.1499,30.1656,66873.0
2016-03-11 14:55:00,38.3,38.3,38.25,38.27,41245.0,30.1656,30.1656,30.1263,30.142,41245.0
2016-03-11 15:00:00,38.26,38.31,38.25,38.31,62241.0,30.1341,30.1735,30.1263,30.1735,62241.0
2016-03-11 15:05:00,38.3,38.39,38.3,38.39,43562.0,30.1656,30.2365,30.1656,30.2365,43562.0
2016-03-11 15:10:00,38.38,38.45,38.38,38.42,46614.0,30.2286,30.2838,30.2286,30.2602,46614.0
2016-03-11 15:15:00,38.43,38.44,38.39,38.43,42983.0,30.268,30.2759,30.2365,30.268,42983.0
2016-03-11 15:20:00,38.42,38.49,38.41,38.48,60539.0,30.2602,30.3153,30.2523,30.3074,60539.0
2016-03-11 15:25:00,38.48,38.51,38.46,38.48,44588.0,30.3074,30.331,30.2917,30.3074,44588.0
2016-03-11 15:30:00,38.47,38.49,38.46,38.49,66478.0,30.2995,30.3153,30.2917,30.3153,66478.0
2016-03-11 15:35:00,38.48,38.49,38.41,38.43,64071.0,30.3074,30.3153,30.2523,30.268,64071.0
2016-03-11 15:40:00,38.43,38.51,38.42,38.51,150028.0,30.268,30.331,30.2602,30.331,150028.0
2016-03-11 15:45:00,38.51,38.53,38.49,38.52,102279.0,30.331,30.3468,30.3153,30.3389,102279.0
2016-03-11 15:50:00,38.52,38.53,38.51,38.52,157988.0,30.3389,30.3468,30.331,30.3389,157988.0
2016-03-11 15:55:00,38.52,38.56,38.5,38.5,419486.0,30.3389,30.3704,30.3232,30.3232,419486.0
2016-03-14 09:30:00,38.41,38.47,38.4,38.45,43949.0,30.2523,30.2995,30.2444,30.2838,43949.0
2016-03-14 09:35:00,38.46,38.47,38.24,38.36,118397.0,30.2917,30.2995,30.1184,30.2129,118397.0
2016-03-14 09:40:00,38.36,38.38,38.23,38.23,51605.0,30.2129,30.2286,30.1105,30.1105,51605.0
2016-03-14 09:45:00,38.23,38.26,38.13,38.14,71038.0,30.1105,30.1341,30.0317,30.0396,71038.0
2016-03-14 09:50:00,38.13,38.16,38.05,38.07,35518.0,30.0317,30.0554,29.9687,29.9845,35518.0
2016-03-14 09:55:00,38.07,38.17,38.04,38.17,42502.0,29.9845,30.0633,29.9609,30.0633,42502.0
2016-03-14 10:00:00,38.16,38.21,38.08,38.19,59526.0,30.0554,30.0948,29.9924,30.079,59526.0
2016-03-14 10:05:00,38.18,38.25,38.16,38.16,49324.0,30.0711,30.1263,30.0554,30.0554,49324.0
2016-03-14 10:10:00,38.15,38.23,38.14,38.21,33339.0,30.0475,30.1105,30.0396,30.0948,33339.0
2016-03-14 10:15:00,38.2,38.2,38.12,38.12,60372.0,30.0869,30.0869,30.0239,30.0239,60372.0
2016-03-14 10:20:00,38.13,38.17,38.09,38.1,51208.0,30.0317,30.0633,30.0002,30.0081,51208.0
2016-03-14 10:25:00,38.08,38.15,38.07,38.14,24895.0,29.9924,30.0475,29.9845,30.0396,24895.0
2016-03-14 10:30:00,38.13,38.23,38.13,38.23,27519.0,30.0317,30.1105,30.0317,30.1105,27519.0
2016-03-14 10:35:00,38.23,38.26,38.16,38.16,37153.0,30.1105,30.1341,30.0554,30.0554,37153.0
2016-03-14 10:40:00,38.15,38.18,38.12,38.18,25035.0,30.0475,30.0711,30.0239,30.0711,25035.0
2016-03-14 10:45:00,38.19,38.28,38.19,38.23,21981.0,30.079,30.1499,30.079,30.1105,21981.0
2016-03-14 10:50:00,38.22,38.24,38.19,38.2,28942.0,30.1026,30.1184,30.079,30.0869,28942.0
2016-03-14 10:55:00,38.19,38.19,38.09,38.12,77660.0,30.079,30.079,30.0002,30.0239,77660.0
2016-03-14 11:00:00,38.11,38.14,38.03,38.03,24860.0,30.016,30.0396,29.953,29.953,24860.0
2016-03-14 11:05:00,38.02,38.02,37.95,37.99,33153.0,29.9451,29.9451,29.89,29.9215,33153.0
2016-03-14 11:10:00,37.98,38.07,37.98,38.04,36466.0,29.9136,29.9845,29.9136,29.9609,36466.0
2016-03-14 11:15:00,38.04,38.2,38.04,38.2,29894.0,29.9609,30.0869,29.9609,30.0869,29894.0
2016-03-14 11:20:00,38.18,38.22,38.17,38.19,47895.0,30.0711,30.1026,30.0633,30.079,47895.0
2016-03-14 11:25:00,38.18,38.21,38.14,38.14,75676.0,30.0711,30.0948,30.0396,30.0396,75676.0
2016-03-14 11:30:00,38.14,38.2,38.14,38.19,27051.0,30.0396,30.0869,30.0396,30.079,27051.0
2016-03-14 11:35:00,38.2,38.22,38.19,38.21,19052.0,30.0869,30.1026,30.079,30.0948,19052.0
2016-03-14 11:40:00,38.22,38.24,38.21,38.21,19384.0,30.1026,30.1184,30.0948,30.0948,19384.0
2016-03-14 11:45:00,38.2,38.24,38.17,38.22,35405.0,30.0869,30.1184,30.0633,30.1026,35405.0
2016-03-14 11:50:00,38.23,38.26,38.19,38.25,29929.0,30.1105,30.1341,30.079,30.1263,29929.0
2016-03-14 11:55:00,38.24,38.25,38.04,38.05,82895.0,30.1184,30.1263,29.9609,29.9687,82895.0
2016-03-14 12:00:00,38.06,38.07,38.0,38.04,22815.0,29.9766,29.9845,29.9294,29.9609,22815.0
2016-03-14 12:05:00,38.03,38.12,38.02,38.12,30148.0,29.953,30.0239,29.9451,30.0239,30148.0
2016-03-14 12:10:00,38.12,38.15,38.09,38.15,13718.0,30.0239,30.0475,30.0002,30.0475,13718.0
2016-03-14 12:15:00,38.14,38.21,38.12,38.21,17733.0,30.0396,30.0948,30.0239,30.0948,17733.0
2016-03-14 12:20:00,38.21,38.23,38.18,38.22,27314.0,30.0948,30.1105,30.0711,30.1026,27314.0
2016-03-14 12:25:00,38.21,38.21,38.16,38.18,14009.0,30.0948,30.0948,30.0554,30.0711,14009.0
2016-03-14 12:30:00,38.18,38.23,38.18,38.23,14386.0,30.0711,30.1105,30.0711,30.1105,14386.0
2016-03-14 12:35:00,38.24,38.31,38.24,38.3,25667.0,30.1184,30.1735,30.1184,30.1656,25667.0
2016-03-14 12:40:00,38.3,38.3,38.24,38.25,30186.0,30.1656,30.1656,30.1184,30.1263,30186.0
2016-03-14 12:45:00,38.24,38.28,38.22,38.25,61791.0,30.1184,30.1499,30.1026,30.1263,61791.0
2016-03-14 12:50:00,38.25,38.26,38.21,38.24,51893.0,30.1263,30.1341,30.0948,30.1184,51893.0
2016-03-14 12:55:00,38.25,38.27,38.22,38.27,36002.0,30.1263,30.142,30.1026,30.142,36002.0
2016-03-14 13:00:00,38.27,38.3,38.26,38.29,35243.0,30.142,30.1656,30.1341,30.1578,35243.0
2016-03-14 13:05:00,38.28,38.33,38.28,38.32,17795.0,30.1499,30.1893,30.1499,30.1814,17795.0
2016-03-14 13:10:00,38.33,38.33,38.26,38.27,19945.0,30.1893,30.1893,30.1341,30.142,19945.0
2016-03-14 13:15:00,38.27,38.33,38.27,38.32,21376.0,30.142,30.1893,30.142,30.1814,21376.0
2016-03-14 13:20:00,38.32,38.37,38.3,38.37,15518.0,30.1814,30.2208,30.1656,30.2208,15518.0
2016-03-14 13:25:00,38.37,38.4,38.34,38.34,71723.0,30.2208,30.2444,30.1971,30.1971,71723.0
2016-03-14 13:30:00,38.34,38.39,38.34,38.39,26680.0,30.1971,30.2365,30.1971,30.2365,26680.0
2016-03-14 13:35:00,38.39,38.4,38.34,38.38,44448.0,30.2365,30.2444,30.1971,30.2286,44448.0
2016-03-14 13:40:00,38.38,38.43,38.38,38.42,33857.0,30.2286,30.268,30.2286,30.2602,33857.0
2016-03-14 13:45:00,38.42,38.42,38.37,38.37,30533.0,30.2602,30.2602,30.2208,30.2208,30533.0
2016-03-14 13:50:00,38.37,38.4,38.33,38.39,48122.0,30.2208,30.2444,30.1893,30.2365,48122.0
2016-03-14 13:55:00,38.38,38.41,38.37,38.38,29150.0,30.2286,30.2523,30.2208,30.2286,29150.0
2016-03-14 14:00:00,38.38,38.38,38.29,38.33,81846.0,30.2286,30.2286,30.1578,30.1893,81846.0
2016-03-14 14:05:00,38.33,38.36,38.31,38.34,20529.0,30.1893,30.2129,30.1735,30.1971,20529.0
2016-03-14 14:10:00,38.34,38.38,38.34,38.34,18638.0,30.1971,30.2286,30.1971,30.1971,18638.0
2016-03-14 14:15:00,38.34,38.38,38.33,38.38,36268.0,30.1971,30.2286,30.1893,30.2286,36268.0
2016-03-14 14:20:00,38.37,38.42,38.36,38.42,42007.0,30.2208,30.2602,30.2129,30.2602,42007.0
2016-03-14 14:25:00,38.42,38.42,38.34,38.4,75515.0,30.2602,30.2602,30.1971,30.2444,75515.0
2016-03-14 14:30:00,38.4,38.42,38.36,38.39,42540.0,30.2444,30.2602,30.2129,30.2365,42540.0
2016-03-14 14:35:00,38.39,38.46,38.39,38.45,182065.0,30.2365,30.2917,30.2365,30.2838,182065.0
2016-03-14 14:40:00,38.46,38.5,38.45,38.45,87711.0,30.2917,30.3232,30.2838,30.2838,87711.0
2016-03-14 14:45:00,38.45,38.49,38.45,38.49,43795.0,30.2838,30.3153,30.2838,30.3153,43795.0
2016-03-14 14:50:00,38.48,38.49,38.42,38.42,48059.0,30.3074,30.3153,30.2602,30.2602,48059.0
2016-03-14 14:55:00,38.42,38.49,38.42,38.49,56908.0,30.2602,30.3153,30.2602,30.3153,56908.0
2016-03-14 15:00:00,38.48,38.49,38.42,38.46,37664.0,30.3074,30.3153,30.2602,30.2917,37664.0
2016-03-14 15:05:00,38.45,38.47,38.42,38.43,28964.0,30.2838,30.2995,30.2602,30.268,28964.0
2016-03-14 15:10:00,38.42,38.48,38.4,38.46,38496.0,30.2602,30.3074,30.2444,30.2917,38496.0
2016-03-14 15:15:00,38.46,38.46,38.41,38.43,53085.0,30.2917,30.2917,30.2523,30.268,53085.0
2016-03-14 15:20:00,38.43,38.45,38.41,38.42,92189.0,30.268,30.2838,30.2523,30.2602,92189.0
2016-03-14 15:25:00,38.42,38.45,38.41,38.43,204771.0,30.2602,30.2838,30.2523,30.268,204771.0
2016-03-14 15:30:00,38.43,38.43,38.37,38.38,40162.0,30.268,30.268,30.2208,30.2286,40162.0
2016-03-14 15:35:00,38.37,38.41,38.37,38.4,45184.0,30.2208,30.2523,30.2208,30.2444,45184.0
2016-03-14 15:40:00,38.4,38.44,38.4,38.43,96991.0,30.2444,30.2759,30.2444,30.268,96991.0
2016-03-14 15:45:00,38.42,38.44,38.4,38.41,81839.0,30.2602,30.2759,30.2444,30.2523,81839.0
2016-03-14 15:50:00,38.41,38.42,38.37,38.39,97385.0,30.2523,30.2602,30.2208,30.2365,97385.0
2016-03-14 15:55:00,38.39,38.39,38.31,38.33,171067.0,30.2365,30.2365,30.1735,30.1893,171067.0
2016-03-15 09:30:00,37.92,38.01,37.86,37.91,75653.0,29.8663,29.9372,29.8191,29.8585,75653.0
2016-03-15 09:35:00,37.9,37.9,37.82,37.86,82329.0,29.8506,29.8506,29.7876,29.8191,82329.0
2016-03-15 09:40:00,37.87,37.98,37.85,37.91,219350.0,29.827,29.9136,29.8112,29.8585,219350.0
2016-03-15 09:45:00,37.91,38.01,37.9,37.94,258255.0,29.8585,29.9372,29.8506,29.8821,258255.0
2016-03-15 09:50:00,37.94,38.01,37.92,37.94,64712.0,29.8821,29.9372,29.8663,29.8821,64712.0
2016-03-15 09:55:00,37.94,37.94,37.85,37.9,119272.0,29.8821,29.8821,29.8112,29.8506,119272.0
2016-03-15 10:00:00,37.9,37.92,37.83,37.86,39617.0,29.8506,29.8663,29.7955,29.8191,39617.0
2016-03-15 10:05:00,37.85,37.97,37.85,37.94,45035.0,29.8112,29.9057,29.8112,29.8821,45035.0
2016-03-15 10:10:00,37.93,37.99,37.93,37.98,55728.0,29.8742,29.9215,29.8742,29.9136,55728.0
2016-03-15 10:15:00,37.98,38.02,37.92,37.94,53307.0,29.9136,29.9451,29.8663,29.8821,53307.0
2016-03-15 10:20:00,37.93,37.98,37.89,37.94,107583.0,29.8742,29.9136,29.8427,29.8821,107583.0
2016-03-15 10:25:00,37.94,37.99,37.92,37.98,67493.0,29.8821,29.9215,29.8663,29.9136,67493.0
2016-03-15 10:30:00,37.99,38.02,37.94,37.95,27046.0,29.9215,29.9451,29.8821,29.89,27046.0
2016-03-15 10:35:00,37.94,37.94,37.85,37.89,33901.0,29.8821,29.8821,29.8112,29.8427,33901.0
2016-03-15 10:40:00,37.9,37.98,37.89,37.94,41881.0,29.8506,29.9136,29.8427,29.8821,41881.0
2016-03-15 10:45:00,37.95,37.95,37.84,37.87,28160.0,29.89,29.89,29.8033,29.827,28160.0
2016-03-15 10:50:00,37.87,37.89,37.78,37.78,26887.0,29.827,29.8427,29.7561,29.7561,26887.0
2016-03-15 10:55:00,37.78,37.8,37.76,37.78,68240.0,29.7561,29.7718,29.7403,29.7561,68240.0
2016-03-15 11:00:00,37.79,37.85,37.78,37.83,55288.0,29.764,29.8112,29.7561,29.7955,55288.0
2016-03-15 11:05:00,37.82,37.99,37.8,37.99,27886.0,29.7876,29.9215,29.7718,29.9215,27886.0
2016-03-15 11:10:00,37.99,38.01,37.94,37.94,66280.0,29.9215,29.9372,29.8821,29.8821,66280.0
2016-03-15 11:15:00,37.94,37.99,37.92,37.93,54895.0,29.8821,29.9215,29.8663,29.8742,54895.0
2016-03-15 11:20:00,37.94,38.0,37.92,37.97,26957.0,29.8821,29.9294,29.8663,29.9057,26957.0
2016-03-15 11:25:00,37.98,38.02,37.97,38.01,28155.0,29.9136,29.9451,29.9057,29.9372,28155.0
2016-03-15 11:30:00,38.01,38.03,37.99,37.99,36142.0,29.9372,29.953,29.9215,29.9215,36142.0
2016-03-15 11:35:00,38.0,38.02,37.95,37.95,35970.0,29.9294,29.9451,29.89,29.89,35970.0
2016-03-15 11:40:00,37.95,37.95,37.9,37.91,21154.0,29.89,29.89,29.8506,29.8585,21154.0
2016-03-15 11:45:00,37.91,37.94,37.9,37.93,19995.0,29.8585,29.8821,29.8506,29.8742,19995.0
2016-03-15 11:50:00,37.93,37.97,37.92,37.94,54025.0,29.8742,29.9057,29.8663,29.8821,54025.0
2016-03-15 11:55:00,37.95,37.97,37.92,37.93,37556.0,29.89,29.9057,29.8663,29.8742,37556.0
2016-03-15 12:00:00,37.93,37.95,37.88,37.88,20674.0,29.8742,29.89,29.8348,29.8348,20674.0
2016-03-15 12:05:00,37.87,37.89,37.82,37.84,37842.0,29.827,29.8427,29.7876,29.8033,37842.0
2016-03-15 12:10:00,37.83,37.87,37.82,37.83,15214.0,29.7955,29.827,29.7876,29.7955,15214.0
2016-03-15 12:15:00,37.83,37.86,37.8,37.84,26531.0,29.7955,29.8191,29.7718,29.8033,26531.0
2016-03-15 12:20:00,37.84,37.88,37.83,37.84,33627.0,29.8033,29.8348,29.7955,29.8033,33627.0
2016-03-15 12:25:00,37.85,37.86,37.81,37.83,19840.0,29.8112,29.8191,29.7797,29.7955,19840.0
2016-03-15 12:30:00,37.83,37.87,37.83,37.86,18531.0,29.7955,29.827,29.7955,29.8191,18531.0
2016-03-15 12:35:00,37.86,37.86,37.82,37.83,29710.0,29.8191,29.8191,29.7876,29.7955,29710.0
2016-03-15 12:40:00,37.84,37.86,37.81,37.84,28195.0,29.8033,29.8191,29.7797,29.8033,28195.0
2016-03-15 12:45:00,37.84,37.85,37.82,37.85,17942.0,29.8033,29.8112,29.7876,29.8112,17942.0
2016-03-15 12:50:00,37.85,37.9,37.85,37.89,21378.0,29.8112,29.8506,29.8112,29.8427,21378.0
2016-03-15 12:55:00,37.9,37.9,37.85,37.86,21513.0,29.8506,29.8506,29.8112,29.8191,21513.0
2016-03-15 13:00:00,37.86,37.89,37.85,37.89,17273.0,29.8191,29.8427,29.8112,29.8427,17273.0
2016-03-15 13:05:00,37.89,37.91,37.87,37.88,25455.0,29.8427,29.8585,29.827,29.8348,25455.0
2016-03-15 13:10:00,37.88,37.93,37.88,37.93,15616.0,29.8348,29.8742,29.8348,29.8742,15616.0
2016-03-15 13:15:00,37.94,37.94,37.92,37.94,17431.0,29.8821,29.8821,29.8663,29.8821,17431.0
2016-03-15 13:20:00,37.95,37.99,37.95,37.99,11467.0,29.89,29.9215,29.89,29.9215,11467.0
2016-03-15 13:25:00,37.99,38.02,37.98,37.99,30490.0,29.9215,29.9451,29.9136,29.9215,30490.0
2016-03-15 13:30:00,38.0,38.04,38.0,38.01,22140.0,29.9294,29.9609,29.9294,29.9372,22140.0
2016-03-15 13:35:00,38.01,38.01,37.98,37.98,64200.0,29.9372,29.9372,29.9136,29.9136,64200.0
2016-03-15 13:40:00,37.98,38.01,37.96,38.01,21844.0,29.9136,29.9372,29.8979,29.9372,21844.0
2016-03-15 13:45:00,38.01,38.02,37.99,38.02,17215.0,29.9372,29.9451,29.9215,29.9451,17215.0
2016-03-15 13:50:00,38.02,38.06,38.01,38.06,30158.0,29.9451,29.9766,29.9372,29.9766,30158.0
2016-03-15 13:55:00,38.07,38.07,38.03,38.03,31385.0,29.9845,29.9845,29.953,29.953,31385.0
2016-03-15 14:00:00,38.04,38.06,38.01,38.02,9812.0,29.9609,29.9766,29.9372,29.9451,9812.0
2016-03-15 14:05:00,38.03,38.05,38.02,38.04,12424.0,29.953,29.9687,29.9451,29.9609,12424.0
2016-03-15 14:10:00,38.04,38.07,38.02,38.07,13646.0,29.9609,29.9845,29.9451,29.9845,13646.0
2016-03-15 14:15:00,38.07,38.1,38.07,38.09,6534.0,29.9845,30.0081,29.9845,30.0002,6534.0
2016-03-15 14:20:00,38.09,38.12,38.09,38.1,18355.0,30.0002,30.0239,30.0002,30.0081,18355.0
2016-03-15 14:25:00,38.09,38.11,38.06,38.07,25989.0,30.0002,30.016,29.9766,29.9845,25989.0
2016-03-15 14:30:00,38.06,38.07,38.03,38.06,33521.0,29.9766,29.9845,29.953,29.9766,33521.0
2016-03-15 14:35:00,38.07,38.07,38.04,38.05,11033.0,29.9845,29.9845,29.9609,29.9687,11033.0
2016-03-15 14:40:00,38.06,38.07,38.03,38.03,11392.0,29.9766,29.9845,29.953,29.953,11392.0
2016-03-15 14:45:00,38.02,38.03,37.97,37.99,92271.0,29.9451,29.953,29.9057,29.9215,92271.0
2016-03-15 14:50:00,37.98,37.99,37.95,37.95,11870.0,29.9136,29.9215,29.89,29.89,11870.0
2016-03-15 14:55:00,37.96,37.96,37.92,37.95,20685.0,29.8979,29.8979,29.8663,29.89,20685.0
2016-03-15 15:00:00,37.94,38.0,37.92,37.97,28271.0,29.8821,29.9294,29.8663,29.9057,28271.0
2016-03-15 15:05:00,37.97,37.97,37.93,37.93,20379.0,29.9057,29.9057,29.8742,29.8742,20379.0
2016-03-15 15:10:00,37.93,38.01,37.92,38.0,22531.0,29.8742,29.9372,29.8663,29.9294,22531.0
2016-03-15 15:15:00,38.01,38.07,38.01,38.07,14551.0,29.9372,29.9845,29.9372,29.9845,14551.0
2016-03-15 15:20:00,38.06,38.09,38.02,38.04,25628.0,29.9766,30.0002,29.9451,29.9609,25628.0
2016-03-15 15:25:00,38.04,38.05,38.01,38.03,47984.0,29.9609,29.9687,29.9372,29.953,47984.0
2016-03-15 15:30:00,38.03,38.04,38.0,38.01,25695.0,29.953,29.9609,29.9294,29.9372,25695.0
2016-03-15 15:35:00,38.02,38.03,37.99,37.99,19889.0,29.9451,29.953,29.9215,29.9215,19889.0
2016-03-15 15:40:00,38.0,38.04,37.98,37.99,33826.0,29.9294,29.9609,29.9136,29.9215,33826.0
2016-03-15 15:45:00,37.99,38.01,37.97,37.98,564943.0,29.9215,29.9372,29.9057,29.9136,564943.0
2016-03-15 15:50:00,37.98,37.99,37.96,37.98,99409.0,29.9136,29.9215,29.8979,29.9136,99409.0
2016-03-15 15:55:00,37.98,38.04,37.98,38.04,120770.0,29.9136,29.9609,29.9136,29.9609,120770.0
2016-03-16 09:30:00,37.92,38.08,37.76,38.04,67736.0,29.8663,29.9924,29.7403,29.9609,67736.0
2016-03-16 09:35:00,38.04,38.18,38.04,38.15,113678.0,29.9609,30.0711,29.9609,30.0475,113678.0
2016-03-16 09:40:00,38.15,38.2,38.12,38.2,161744.0,30.0475,30.0869,30.0239,30.0869,161744.0
2016-03-16 09:45:00,38.2,38.32,38.17,38.31,240177.0,30.0869,30.1814,30.0633,30.1735,240177.0
2016-03-16 09:50:00,38.3,38.34,38.27,38.29,126971.0,30.1656,30.1971,30.142,30.1578,126971.0
2016-03-16 09:55:00,38.3,38.31,38.23,38.24,25661.0,30.1656,30.1735,30.1105,30.1184,25661.0
2016-03-16 10:00:00,38.25,38.26,38.18,38.18,45553.0,30.1263,30.1341,30.0711,30.0711,45553.0
2016-03-16 10:05:00,38.18,38.24,38.17,38.24,17010.0,30.0711,30.1184,30.0633,30.1184,17010.0
2016-03-16 10:10:00,38.24,38.36,38.23,38.36,38126.0,30.1184,30.2129,30.1105,30.2129,38126.0
2016-03-16 10:15:00,38.35,38.36,38.29,38.36,27808.0,30.205,30.2129,30.1578,30.2129,27808.0
2016-03-16 10:20:00,38.35,38.42,38.35,38.38,20132.0,30.205,30.2602,30.205,30.2286,20132.0
2016-03-16 10:25:00,38.37,38.39,38.34,38.35,52806.0,30.2208,30.2365,30.1971,30.205,52806.0
2016-03-16 10:30:00,38.35,38.4,38.28,38.28,55266.0,30.205,30.2444,30.1499,30.1499,55266.0
2016-03-16 10:35:00,38.28,38.39,38.28,38.36,32177.0,30.1499,30.2365,30.1499,30.2129,32177.0
2016-03-16 10:40:00,38.37,38.41,38.36,38.37,21533.0,30.2208,30.2523,30.2129,30.2208,21533.0
2016-03-16 10:45:00,38.37,38.38,38.33,38.36,20028.0,30.2208,30.2286,30.1893,30.2129,20028.0
2016-03-16 10:50:00,38.35,38.36,38.32,38.34,31968.0,30.205,30.2129,30.1814,30.1971,31968.0
2016-03-16 10:55:00,38.34,38.34,38.3,38.3,25942.0,30.1971,30.1971,30.1656,30.1656,25942.0
2016-03-16 11:00:00,38.31,38.35,38.3,38.35,31760.0,30.1735,30.205,30.1656,30.205,31760.0
2016-03-16 11:05:00,38.35,38.36,38.31,38.35,65058.0,30.205,30.2129,30.1735,30.205,65058.0
2016-03-16 11:10:00,38.35,38.36,38.31,38.32,32945.0,30.205,30.2129,30.1735,30.1814,32945.0
2016-03-16 11:15:00,38.31,38.32,38.29,38.31,22040.0,30.1735,30.1814,30.1578,30.1735,22040.0
2016-03-16 11:20:00,38.31,38.34,38.31,38.31,25422.0,30.1735,30.1971,30.1735,30.1735,25422.0
2016-03-16 11:25:00,38.31,38.32,38.26,38.27,29381.0,30.1735,30.1814,30.1341,30.142,29381.0
2016-03-16 11:30:00,38.27,38.31,38.26,38.31,37141.0,30.142,30.1735,30.1341,30.1735,37141.0
2016-03-16 11:35:00,38.31,38.32,38.28,38.31,30085.0,30.1735,30.1814,30.1499,30.1735,30085.0
2016-03-16 11:40:00,38.31,38.31,38.24,38.25,21306.0,30.1735,30.1735,30.1184,30.1263,21306.0
2016-03-16 11:45:00,38.26,38.28,38.21,38.21,21439.0,30.1341,30.1499,30.0948,30.0948,21439.0
2016-03-16 11:50:00,38.21,38.22,38.18,38.21,56147.0,30.0948,30.1026,30.0711,30.0948,56147.0
2016-03-16 11:55:00,38.21,38.23,38.17,38.18,24308.0,30.0948,30.1105,30.0633,30.0711,24308.0
2016-03-16 12:00:00,38.18,38.2,38.15,38.16,13367.0,30.0711,30.0869,30.0475,30.0554,13367.0
2016-03-16 12:05:00,38.16,38.21,38.15,38.19,23273.0,30.0554,30.0948,30.0475,30.079,23273.0
2016-03-16 12:10:00,38.2,38.21,38.17,38.19,21325.0,30.0869,30.0948,30.0633,30.079,21325.0
2016-03-16 12:15:00,38.2,38.2,38.12,38.13,28299.0,30.0869,30.0869,30.0239,30.0317,28299.0
2016-03-16 12:20:00,38.12,38.12,38.08,38.09,27799.0,30.0239,30.0239,29.9924,30.0002,27799.0
2016-03-16 12:25:00,38.09,38.1,38.07,38.07,10054.0,30.0002,30.0081,29.9845,29.9845,10054.0
2016-03-16 12:30:00,38.08,38.08,38.04,38.07,25100.0,29.9924,29.9924,29.9609,29.9845,25100.0
2016-03-16 12:35:00,38.07,38.08,38.02,38.02,19846.0,29.9845,29.9924,29.9451,29.9451,19846.0
2016-03-16 12:40:00,38.02,38.03,37.98,37.98,23477.0,29.9451,29.953,29.9136,29.9136,23477.0
2016-03-16 12:45:00,37.98,37.99,37.96,37.98,21926.0,29.9136,29.9215,29.8979,29.9136,21926.0
2016-03-16 12:50:00,37.97,37.99,37.95,37.97,24197.0,29.9057,29.9215,29.89,29.9057,24197.0
2016-03-16 12:55:00,37.97,38.05,37.96,38.05,33942.0,29.9057,29.9687,29.8979,29.9687,33942.0
2016-03-16 13:00:00,38.04,38.06,38.02,38.02,24852.0,29.9609,29.9766,29.9451,29.9451,24852.0
2016-03-16 13:05:00,38.02,38.03,37.99,38.0,12089.0,29.9451,29.953,29.9215,29.9294,12089.0
2016-03-16 13:10:00,38.0,38.02,37.97,37.97,22231.0,29.9294,29.9451,29.9057,29.9057,22231.0
2016-03-16 13:15:00,37.97,37.99,37.93,37.99,169621.0,29.9057,29.9215,29.8742,29.9215,169621.0
2016-03-16 13:20:00,37.99,37.99,37.96,37.99,27313.0,29.9215,29.9215,29.8979,29.9215,27313.0
2016-03-16 13:25:00,37.99,37.99,37.95,37.95,14060.0,29.9215,29.9215,29.89,29.89,14060.0
2016-03-16 13:30:00,37.95,37.97,37.93,37.94,15308.0,29.89,29.9057,29.8742,29.8821,15308.0
2016-03-16 13:35:00,37.93,37.98,37.92,37.97,36206.0,29.8742,29.9136,29.8663,29.9057,36206.0
2016-03-16 13:40:00,37.98,38.04,37.98,37.99,47402.0,29.9136,29.9609,29.9136,29.9215,47402.0
2016-03-16 13:45:00,37.99,38.0,37.93,37.93,12300.0,29.9215,29.9294,29.8742,29.8742,12300.0
2016-03-16 13:50:00,37.93,37.94,37.89,37.91,18909.0,29.8742,29.8821,29.8427,29.8585,18909.0
2016-03-16 13:55:00,37.91,37.93,37.9,37.92,78755.0,29.8585,29.8742,29.8506,29.8663,78755.0
2016-03-16 14:00:00,37.94,38.01,37.6,37.66,534093.0,29.8821,29.9372,29.6143,29.6616,534093.0
2016-03-16 14:05:00,37.67,37.79,37.53,37.56,521183.0,29.6694,29.764,29.5592,29.5828,521183.0
2016-03-16 14:10:00,37.53,37.56,37.33,37.34,347370.0,29.5592,29.5828,29.4017,29.4095,347370.0
2016-03-16 14:15:00,37.34,37.4,37.31,37.35,210252.0,29.4095,29.4568,29.3859,29.4174,210252.0
2016-03-16 14:20:00,37.34,37.53,37.33,37.49,179556.0,29.4095,29.5592,29.4017,29.5277,179556.0
2016-03-16 14:25:00,37.48,37.63,37.48,37.62,455312.0,29.5198,29.6379,29.5198,29.6301,455312.0
2016-03-16 14:30:00,37.62,37.8,37.62,37.69,473270.0,29.6301,29.7718,29.6301,29.6852,473270.0
2016-03-16 14:35:00,37.68,37.71,37.57,37.67,314806.0,29.6773,29.7009,29.5907,29.6694,314806.0
2016-03-16 14:40:00,37.66,37.87,37.65,37.83,272609.0,29.6616,29.827,29.6537,29.7955,272609.0
2016-03-16 14:45:00,37.84,37.94,37.84,37.88,159885.0,29.8033,29.8821,29.8033,29.8348,159885.0
2016-03-16 14:50:00,37.89,37.9,37.75,37.78,259292.0,29.8427,29.8506,29.7325,29.7561,259292.0
2016-03-16 14:55:00,37.78,37.78,37.56,37.56,175205.0,29.7561,29.7561,29.5828,29.5828,175205.0
2016-03-16 15:00:00,37.56,37.68,37.55,37.66,116146.0,29.5828,29.6773,29.5749,29.6616,116146.0
2016-03-16 15:05:00,37.66,37.72,37.63,37.71,91993.0,29.6616,29.7088,29.6379,29.7009,91993.0
2016-03-16 15:10:00,37.72,37.77,37.66,37.73,104407.0,29.7088,29.7482,29.6616,29.7167,104407.0
2016-03-16 15:15:00,37.73,37.75,37.67,37.69,79596.0,29.7167,29.7325,29.6694,29.6852,79596.0
2016-03-16 15:20:00,37.7,37.7,37.58,37.65,74090.0,29.6931,29.6931,29.5986,29.6537,74090.0
2016-03-16 15:25:00,37.65,37.7,37.61,37.67,99100.0,29.6537,29.6931,29.6222,29.6694,99100.0
2016-03-16 15:30:00,37.68,37.7,37.64,37.68,74191.0,29.6773,29.6931,29.6458,29.6773,74191.0
2016-03-16 15:35:00,37.67,37.73,37.65,37.72,138897.0,29.6694,29.7167,29.6537,29.7088,138897.0
2016-03-16 15:40:00,37.73,37.74,37.65,37.65,192315.0,29.7167,29.7246,29.6537,29.6537,192315.0
2016-03-16 15:45:00,37.66,37.67,37.64,37.65,244897.0,29.6616,29.6694,29.6458,29.6537,244897.0
2016-03-16 15:50:00,37.65,37.68,37.64,37.65,77375.0,29.6537,29.6773,29.6458,29.6537,77375.0
2016-03-16 15:55:00,37.65,37.68,37.62,37.64,168219.0,29.6537,29.6773,29.6301,29.6458,168219.0
2016-03-17 09:30:00,37.53,37.55,37.36,37.45,88562.0,29.5592,29.5749,29.4253,29.4962,88562.0
2016-03-17 09:35:00,37.44,37.44,37.16,37.17,109022.0,29.4883,29.4883,29.2678,29.2756,109022.0
2016-03-17 09:40:00,37.18,37.23,37.12,37.17,100139.0,29.2835,29.3229,29.2363,29.2756,100139.0
2016-03-17 09:45:00,37.17,37.19,37.11,37.18,73911.0,29.2756,29.2914,29.2284,29.2835,73911.0
2016-03-17 09:50:00,37.18,37.2,37.1,37.17,120303.0,29.2835,29.2993,29.2205,29.2756,120303.0
2016-03-17 09:55:00,37.18,37.25,37.16,37.19,63032.0,29.2835,29.3386,29.2678,29.2914,63032.0
2016-03-17 10:00:00,37.19,37.21,37.12,37.17,51272.0,29.2914,29.3071,29.2363,29.2756,51272.0
2016-03-17 10:05:00,37.17,37.27,37.17,37.21,54274.0,29.2756,29.3544,29.2756,29.3071,54274.0
2016-03-17 10:10:00,37.22,37.27,37.17,37.26,59612.0,29.315,29.3544,29.2756,29.3465,59612.0
2016-03-17 10:15:00,37.27,37.27,37.19,37.22,80565.0,29.3544,29.3544,29.2914,29.315,80565.0
2016-03-17 10:20:00,37.21,37.27,37.2,37.23,31759.0,29.3071,29.3544,29.2993,29.3229,31759.0
2016-03-17 10:25:00,37.22,37.36,37.22,37.36,51310.0,29.315,29.4253,29.315,29.4253,51310.0
2016-03-17 10:30:00,37.35,37.45,37.35,37.38,78570.0,29.4174,29.4962,29.4174,29.441,78570.0
2016-03-17 10:35:00,37.39,37.47,37.38,37.47,55967.0,29.4489,29.5119,29.441,29.5119,55967.0
2016-03-17 10:40:00,37.48,37.58,37.48,37.52,358818.0,29.5198,29.5986,29.5198,29.5513,358818.0
2016-03-17 10:45:00,37.53,37.57,37.46,37.47,79974.0,29.5592,29.5907,29.504,29.5119,79974.0
2016-03-17 10:50:00,37.47,37.6,37.47,37.59,30688.0,29.5119,29.6143,29.5119,29.6064,30688.0
2016-03-17 10:55:00,37.59,37.7,37.57,37.67,57867.0,29.6064,29.6931,29.5907,29.6694,57867.0
2016-03-17 11:00:00,37.67,37.68,37.56,37.59,39565.0,29.6694,29.6773,29.5828,29.6064,39565.0
2016-03-17 11:05:00,37.58,37.6,37.5,37.56,31329.0,29.5986,29.6143,29.5355,29.5828,31329.0
2016-03-17 11:10:00,37.56,37.67,37.56,37.66,226689.0,29.5828,29.6694,29.5828,29.6616,226689.0
2016-03-17 11:15:00,37.67,37.7,37.64,37.68,158204.0,29.6694,29.6931,29.6458,29.6773,158204.0
2016-03-17 11:20:00,37.68,37.78,37.66,37.77,132712.0,29.6773,29.7561,29.6616,29.7482,132712.0
2016-03-17 11:25:00,37.77,37.77,37.68,37.69,38532.0,29.7482,29.7482,29.6773,29.6852,38532.0
2016-03-17 11:30:00,37.69,37.71,37.67,37.7,133807.0,29.6852,29.7009,29.6694,29.6931,133807.0
2016-03-17 11:35:00,37.7,37.75,37.68,37.71,78666.0,29.6931,29.7325,29.6773,29.7009,78666.0
2016-03-17 11:40:00,37.71,37.71,37.61,37.62,116995.0,29.7009,29.7009,29.6222,29.6301,116995.0
2016-03-17 11:45:00,37.61,37.69,37.59,37.66,162186.0,29.6222,29.6852,29.6064,29.6616,162186.0
2016-03-17 11:50:00,37.67,37.67,37.57,37.62,70132.0,29.6694,29.6694,29.5907,29.6301,70132.0
2016-03-17 11:55:00,37.62,37.66,37.59,37.66,36847.0,29.6301,29.6616,29.6064,29.6616,36847.0
2016-03-17 12:00:00,37.66,37.67,37.59,37.61,35665.0,29.6616,29.6694,29.6064,29.6222,35665.0
2016-03-17 12:05:00,37.6,37.61,37.56,37.59,29496.0,29.6143,29.6222,29.5828,29.6064,29496.0
2016-03-17 12:10:00,37.59,37.6,37.57,37.59,16430.0,29.6064,29.6143,29.5907,29.6064,16430.0
2016-03-17 12:15:00,37.58,37.6,37.56,37.57,25395.0,29.5986,29.6143,29.5828,29.5907,25395.0
2016-03-17 12:20:00,37.57,37.66,37.56,37.65,27175.0,29.5907,29.6616,29.5828,29.6537,27175.0
2016-03-17 12:25:00,37.65,37.68,37.64,37.68,182167.0,29.6537,29.6773,29.6458,29.6773,182167.0
2016-03-17 12:30:00,37.69,37.73,37.66,37.72,50341.0,29.6852,29.7167,29.6616,29.7088,50341.0
2016-03-17 12:35:00,37.71,37.74,37.69,37.69,19342.0,29.7009,29.7246,29.6852,29.6852,19342.0
2016-03-17 12:40:00,37.7,37.73,37.68,37.71,30679.0,29.6931,29.7167,29.6773,29.7009,30679.0
2016-03-17 12:45:00,37.7,37.74,37.67,37.74,33464.0,29.6931,29.7246,29.6694,29.7246,33464.0
2016-03-17 12:50:00,37.74,37.79,37.72,37.76,113768.0,29.7246,29.764,29.7088,29.7403,113768.0
2016-03-17 12:55:00,37.76,37.84,37.75,37.84,47133.0,29.7403,29.8033,29.7325,29.8033,47133.0
2016-03-17 13:00:00,37.84,37.94,37.84,37.87,112361.0,29.8033,29.8821,29.8033,29.827,112361.0
2016-03-17 13:05:00,37.87,37.91,37.82,37.82,54245.0,29.827,29.8585,29.7876,29.7876,54245.0
2016-03-17 13:10:00,37.81,37.83,37.79,37.8,60703.0,29.7797,29.7955,29.764,29.7718,60703.0
2016-03-17 13:15:00,37.8,37.8,37.73,37.77,79866.0,29.7718,29.7718,29.7167,29.7482,79866.0
2016-03-17 13:20:00,37.76,37.82,37.73,37.82,39993.0,29.7403,29.7876,29.7167,29.7876,39993.0
2016-03-17 13:25:00,37.82,37.87,37.82,37.84,20371.0,29.7876,29.827,29.7876,29.8033,20371.0
2016-03-17 13:30:00,37.83,37.87,37.8,37.87,22696.0,29.7955,29.827,29.7718,29.827,22696.0
2016-03-17 13:35:00,37.87,37.89,37.86,37.87,62400.0,29.827,29.8427,29.8191,29.827,62400.0
2016-03-17 13:40:00,37.88,37.9,37.87,37.9,11771.0,29.8348,29.8506,29.827,29.8506,11771.0
2016-03-17 13:45:00,37.91,37.98,37.89,37.96,58528.0,29.8585,29.9136,29.8427,29.8979,58528.0
2016-03-17 13:50:00,37.97,38.0,37.94,37.99,45687.0,29.9057,29.9294,29.8821,29.9215,45687.0
2016-03-17 13:55:00,37.98,38.01,37.96,38.0,20071.0,29.9136,29.9372,29.8979,29.9294,20071.0
2016-03-17 14:00:00,38.0,38.01,37.96,37.98,28144.0,29.9294,29.9372,29.8979,29.9136,28144.0
2016-03-17 14:05:00,37.98,38.0,37.97,37.99,14943.0,29.9136,29.9294,29.9057,29.9215,14943.0
2016-03-17 14:10:00,37.99,38.05,37.98,38.05,140727.0,29.9215,29.9687,29.9136,29.9687,140727.0
2016-03-17 14:15:00,38.04,38.08,38.03,38.06,166544.0,29.9609,29.9924,29.953,29.9766,166544.0
2016-03-17 14:20:00,38.06,38.06,37.98,37.98,98936.0,29.9766,29.9766,29.9136,29.9136,98936.0
2016-03-17 14:25:00,37.98,37.99,37.94,37.94,38340.0,29.9136,29.9215,29.8821,29.8821,38340.0
2016-03-17 14:30:00,37.93,37.96,37.92,37.96,49770.0,29.8742,29.8979,29.8663,29.8979,49770.0
2016-03-17 14:35:00,37.97,37.98,37.89,37.9,75322.0,29.9057,29.9136,29.8427,29.8506,75322.0
2016-03-17 14:40:00,37.9,37.94,37.9,37.92,27088.0,29.8506,29.8821,29.8506,29.8663,27088.0
2016-03-17 14:45:00,37.91,37.98,37.89,37.98,22313.0,29.8585,29.9136,29.8427,29.9136,22313.0
2016-03-17 14:50:00,37.99,38.02,37.99,38.01,23507.0,29.9215,29.9451,29.9215,29.9372,23507.0
2016-03-17 14:55:00,38.01,38.04,37.98,38.0,50457.0,29.9372,29.9609,29.9136,29.9294,50457.0
2016-03-17 15:00:00,38.0,38.08,37.99,38.08,44993.0,29.9294,29.9924,29.9215,29.9924,44993.0
2016-03-17 15:05:00,38.07,38.09,38.03,38.06,32142.0,29.9845,30.0002,29.953,29.9766,32142.0
2016-03-17 15:10:00,38.05,38.07,38.02,38.03,28466.0,29.9687,29.9845,29.9451,29.953,28466.0
2016-03-17 15:15:00,38.03,38.05,37.99,38.01,39421.0,29.953,29.9687,29.9215,29.9372,39421.0
2016-03-17 15:20:00,38.01,38.12,38.01,38.1,65268.0,29.9372,30.0239,29.9372,30.0081,65268.0
2016-03-17 15:25:00,38.11,38.18,38.1,38.16,77893.0,30.016,30.0711,30.0081,30.0554,77893.0
2016-03-17 15:30:00,38.17,38.2,38.14,38.15,91362.0,30.0633,30.0869,30.0396,30.0475,91362.0
2016-03-17 15:35:00,38.15,38.19,38.14,38.19,63404.0,30.0475,30.079,30.0396,30.079,63404.0
2016-03-17 15:40:00,38.19,38.19,38.15,38.18,65893.0,30.079,30.079,30.0475,30.0711,65893.0
2016-03-17 15:45:00,38.17,38.17,38.11,38.13,161339.0,30.0633,30.0633,30.016,30.0317,161339.0
2016-03-17 15:50:00,38.12,38.14,38.1,38.11,210425.0,30.0239,30.0396,30.0081,30.016,210425.0
2016-03-17 15:55:00,38.11,38.12,38.06,38.09,440017.0,30.016,30.0239,29.9766,30.0002,440017.0
2016-03-18 09:30:00,38.19,38.34,38.0,38.33,87360.0,30.2129,30.3315,30.0625,30.3236,87360.0
2016-03-18 09:35:00,38.32,38.55,38.3,38.49,77783.0,30.3157,30.4977,30.2999,30.4502,77783.0
2016-03-18 09:40:00,38.5,38.57,38.34,38.34,87681.0,30.4581,30.5135,30.3315,30.3315,87681.0
2016-03-18 09:45:00,38.34,38.46,38.33,38.4,55545.0,30.3315,30.4265,30.3236,30.379,55545.0
2016-03-18 09:50:00,38.42,38.59,38.41,38.57,44159.0,30.3948,30.5293,30.3869,30.5135,44159.0
2016-03-18 09:55:00,38.57,38.68,38.57,38.61,64052.0,30.5135,30.6005,30.5135,30.5451,64052.0
2016-03-18 10:00:00,38.6,38.67,38.55,38.6,130686.0,30.5372,30.5926,30.4977,30.5372,130686.0
2016-03-18 10:05:00,38.6,38.66,38.55,38.66,139192.0,30.5372,30.5847,30.4977,30.5847,139192.0
2016-03-18 10:10:00,38.66,38.8,38.66,38.78,51757.0,30.5847,30.6954,30.5847,30.6796,51757.0
2016-03-18 10:15:00,38.78,38.82,38.69,38.73,103532.0,30.6796,30.7113,30.6084,30.6401,103532.0
2016-03-18 10:20:00,38.73,38.77,38.71,38.73,31532.0,30.6401,30.6717,30.6242,30.6401,31532.0
2016-03-18 10:25:00,38.73,38.73,38.64,38.66,39543.0,30.6401,30.6401,30.5689,30.5847,39543.0
2016-03-18 10:30:00,38.65,38.71,38.64,38.66,50640.0,30.5768,30.6242,30.5689,30.5847,50640.0
2016-03-18 10:35:00,38.67,38.67,38.51,38.52,80618.0,30.5926,30.5926,30.466,30.4739,80618.0
2016-03-18 10:40:00,38.53,38.65,38.52,38.65,83689.0,30.4818,30.5768,30.4739,30.5768,83689.0
2016-03-18 10:45:00,38.65,38.71,38.62,38.63,141067.0,30.5768,30.6242,30.553,30.5609,141067.0
2016-03-18 10:50:00,38.62,38.65,38.59,38.61,89694.0,30.553,30.5768,30.5293,30.5451,89694.0
2016-03-18 10:55:00,38.6,38.68,38.58,38.68,56464.0,30.5372,30.6005,30.5214,30.6005,56464.0
2016-03-18 11:00:00,38.68,38.77,38.67,38.73,74262.0,30.6005,30.6717,30.5926,30.6401,74262.0
2016-03-18 11:05:00,38.72,38.74,38.67,38.71,26829.0,30.6321,30.648,30.5926,30.6242,26829.0
2016-03-18 11:10:00,38.71,38.74,38.64,38.64,31891.0,30.6242,30.648,30.5689,30.5689,31891.0
2016-03-18 11:15:00,38.64,38.7,38.61,38.68,31152.0,30.5689,30.6163,30.5451,30.6005,31152.0
2016-03-18 11:20:00,38.67,38.72,38.64,38.65,53790.0,30.5926,30.6321,30.5689,30.5768,53790.0
2016-03-18 11:25:00,38.64,38.65,38.56,38.56,47903.0,30.5689,30.5768,30.5056,30.5056,47903.0
2016-03-18 11:30:00,38.55,38.57,38.49,38.5,64146.0,30.4977,30.5135,30.4502,30.4581,64146.0
2016-03-18 11:35:00,38.5,38.54,38.47,38.47,58284.0,30.4581,30.4897,30.4344,30.4344,58284.0
2016-03-18 11:40:00,38.46,38.55,38.45,38.45,39977.0,30.4265,30.4977,30.4185,30.4185,39977.0
2016-03-18 11:45:00,38.45,38.49,38.43,38.45,36751.0,30.4185,30.4502,30.4027,30.4185,36751.0
2016-03-18 11:50:00,38.46,38.47,38.37,38.41,43365.0,30.4265,30.4344,30.3553,30.3869,43365.0
2016-03-18 11:55:00,38.41,38.43,38.32,38.42,139998.0,30.3869,30.4027,30.3157,30.3948,139998.0
2016-03-18 12:00:00,38.42,38.46,38.39,38.45,94145.0,30.3948,30.4265,30.3711,30.4185,94145.0
2016-03-18 12:05:00,38.45,38.47,38.39,38.44,67418.0,30.4185,30.4344,30.3711,30.4106,67418.0
2016-03-18 12:10:00,38.44,38.51,38.43,38.51,34319.0,30.4106,30.466,30.4027,30.466,34319.0
2016-03-18 12:15:00,38.51,38.52,38.45,38.48,99853.0,30.466,30.4739,30.4185,30.4423,99853.0
2016-03-18 12:20:00,38.47,38.52,38.46,38.52,43340.0,30.4344,30.4739,30.4265,30.4739,43340.0
2016-03-18 12:25:00,38.52,38.53,38.44,38.45,26826.0,30.4739,30.4818,30.4106,30.4185,26826.0
2016-03-18 12:30:00,38.44,38.44,38.38,38.38,12733.0,30.4106,30.4106,30.3632,30.3632,12733.0
2016-03-18 12:35:00,38.38,38.43,38.38,38.41,24273.0,30.3632,30.4027,30.3632,30.3869,24273.0
2016-03-18 12:40:00,38.41,38.41,38.33,38.33,107230.0,30.3869,30.3869,30.3236,30.3236,107230.0
2016-03-18 12:45:00,38.34,38.35,38.31,38.31,232610.0,30.3315,30.3394,30.3078,30.3078,232610.0
2016-03-18 12:50:00,38.31,38.37,38.3,38.34,71623.0,30.3078,30.3553,30.2999,30.3315,71623.0
2016-03-18 12:55:00,38.34,38.36,38.29,38.29,109756.0,30.3315,30.3473,30.292,30.292,109756.0
2016-03-18 13:00:00,38.29,38.3,38.16,38.18,234940.0,30.292,30.2999,30.1891,30.2049,234940.0
2016-03-18 13:05:00,38.18,38.25,38.18,38.2,37418.0,30.2049,30.2603,30.2049,30.2208,37418.0
2016-03-18 13:10:00,38.19,38.23,38.15,38.16,32825.0,30.2129,30.2445,30.1812,30.1891,32825.0
2016-03-18 13:15:00,38.16,38.22,38.14,38.2,40808.0,30.1891,30.2366,30.1733,30.2208,40808.0
2016-03-18 13:20:00,38.2,38.26,38.19,38.24,62922.0,30.2208,30.2682,30.2129,30.2524,62922.0
2016-03-18 13:25:00,38.23,38.26,38.2,38.26,27062.0,30.2445,30.2682,30.2208,30.2682,27062.0
2016-03-18 13:30:00,38.26,38.27,38.19,38.19,28004.0,30.2682,30.2761,30.2129,30.2129,28004.0
2016-03-18 13:35:00,38.2,38.23,38.17,38.18,96467.0,30.2208,30.2445,30.197,30.2049,96467.0
2016-03-18 13:40:00,38.18,38.3,38.17,38.29,52650.0,30.2049,30.2999,30.197,30.292,52650.0
2016-03-18 13:45:00,38.3,38.33,38.29,38.3,47595.0,30.2999,30.3236,30.292,30.2999,47595.0
2016-03-18 13:50:00,38.3,38.34,38.28,38.29,17110.0,30.2999,30.3315,30.2841,30.292,17110.0
2016-03-18 13:55:00,38.29,38.3,38.23,38.29,53894.0,30.292,30.2999,30.2445,30.292,53894.0
2016-03-18 14:00:00,38.29,38.31,38.26,38.26,58311.0,30.292,30.3078,30.2682,30.2682,58311.0
2016-03-18 14:05:00,38.26,38.29,38.25,38.26,17176.0,30.2682,30.292,30.2603,30.2682,17176.0
2016-03-18 14:10:00,38.27,38.31,38.27,38.29,41351.0,30.2761,30.3078,30.2761,30.292,41351.0
2016-03-18 14:15:00,38.28,38.28,38.24,38.27,24917.0,30.2841,30.2841,30.2524,30.2761,24917.0
2016-03-18 14:20:00,38.27,38.32,38.23,38.31,34961.0,30.2761,30.3157,30.2445,30.3078,34961.0
2016-03-18 14:25:00,38.32,38.34,38.27,38.27,35944.0,30.3157,30.3315,30.2761,30.2761,35944.0
2016-03-18 14:30:00,38.27,38.31,38.27,38.3,21092.0,30.2761,30.3078,30.2761,30.2999,21092.0
2016-03-18 14:35:00,38.29,38.33,38.26,38.3,38515.0,30.292,30.3236,30.2682,30.2999,38515.0
2016-03-18 14:40:00,38.31,38.32,38.26,38.29,29516.0,30.3078,30.3157,30.2682,30.292,29516.0
2016-03-18 14:45:00,38.3,38.31,38.26,38.29,45438.0,30.2999,30.3078,30.2682,30.292,45438.0
2016-03-18 14:50:00,38.29,38.34,38.28,38.31,35912.0,30.292,30.3315,30.2841,30.3078,35912.0
2016-03-18 14:55:00,38.3,38.31,38.25,38.26,27088.0,30.2999,30.3078,30.2603,30.2682,27088.0
2016-03-18 15:00:00,38.27,38.33,38.27,38.32,34173.0,30.2761,30.3236,30.2761,30.3157,34173.0
2016-03-18 15:05:00,38.33,38.39,38.32,38.36,37620.0,30.3236,30.3711,30.3157,30.3473,37620.0
2016-03-18 15:10:00,38.37,38.42,38.37,38.41,57752.0,30.3553,30.3948,30.3553,30.3869,57752.0
2016-03-18 15:15:00,38.42,38.46,38.39,38.43,44515.0,30.3948,30.4265,30.3711,30.4027,44515.0
2016-03-18 15:20:00,38.43,38.44,38.4,38.41,92395.0,30.4027,30.4106,30.379,30.3869,92395.0
2016-03-18 15:25:00,38.4,38.41,38.35,38.39,151564.0,30.379,30.3869,30.3394,30.3711,151564.0
2016-03-18 15:30:00,38.39,38.4,38.36,38.39,140447.0,30.3711,30.379,30.3473,30.3711,140447.0
2016-03-18 15:35:00,38.39,38.42,38.37,38.41,109769.0,30.3711,30.3948,30.3553,30.3869,109769.0
2016-03-18 15:40:00,38.41,38.47,38.39,38.45,74797.0,30.3869,30.4344,30.3711,30.4185,74797.0
2016-03-18 15:45:00,38.45,38.48,38.44,38.46,144934.0,30.4185,30.4423,30.4106,30.4265,144934.0
2016-03-18 15:50:00,38.45,38.49,38.45,38.46,333804.0,30.4185,30.4502,30.4185,30.4265,333804.0
2016-03-18 15:55:00,38.47,38.53,38.46,38.47,873171.0,30.4344,30.4818,30.4265,30.4344,873171.0
2016-03-21 09:30:00,38.41,38.67,38.36,38.62,73158.0,30.3869,30.5926,30.3473,30.553,73158.0
2016-03-21 09:35:00,38.61,38.67,38.53,38.67,90491.0,30.5451,30.5926,30.4818,30.5926,90491.0
2016-03-21 09:40:00,38.67,38.74,38.63,38.74,90487.0,30.5926,30.648,30.5609,30.648,90487.0
2016-03-21 09:45:00,38.74,38.74,38.6,38.61,88925.0,30.648,30.648,30.5372,30.5451,88925.0
2016-03-21 09:50:00,38.61,38.61,38.5,38.53,47300.0,30.5451,30.5451,30.4581,30.4818,47300.0
2016-03-21 09:55:00,38.53,38.59,38.42,38.43,55389.0,30.4818,30.5293,30.3948,30.4027,55389.0
2016-03-21 10:00:00,38.42,38.46,38.32,38.32,33901.0,30.3948,30.4265,30.3157,30.3157,33901.0
2016-03-21 10:05:00,38.32,38.33,38.26,38.29,36864.0,30.3157,30.3236,30.2682,30.292,36864.0
2016-03-21 10:10:00,38.28,38.32,38.22,38.22,32166.0,30.2841,30.3157,30.2366,30.2366,32166.0
2016-03-21 10:15:00,38.22,38.26,38.16,38.26,43553.0,30.2366,30.2682,30.1891,30.2682,43553.0
2016-03-21 10:20:00,38.26,38.32,38.21,38.32,44365.0,30.2682,30.3157,30.2287,30.3157,44365.0
2016-03-21 10:25:00,38.35,38.36,38.26,38.27,41201.0,30.3394,30.3473,30.2682,30.2761,41201.0
2016-03-21 10:30:00,38.27,38.28,38.15,38.16,55041.0,30.2761,30.2841,30.1812,30.1891,55041.0
2016-03-21 10:35:00,38.17,38.26,38.17,38.19,36535.0,30.197,30.2682,30.197,30.2129,36535.0
2016-03-21 10:40:00,38.18,38.22,38.13,38.14,78266.0,30.2049,30.2366,30.1654,30.1733,78266.0
2016-03-21 10:45:00,38.14,38.17,38.08,38.08,39930.0,30.1733,30.197,30.1258,30.1258,39930.0
2016-03-21 10:50:00,38.09,38.19,38.08,38.16,20539.0,30.1337,30.2129,30.1258,30.1891,20539.0
2016-03-21 10:55:00,38.15,38.2,38.13,38.16,46381.0,30.1812,30.2208,30.1654,30.1891,46381.0
2016-03-21 11:00:00,38.17,38.19,38.14,38.15,21470.0,30.197,30.2129,30.1733,30.1812,21470.0
2016-03-21 11:05:00,38.15,38.19,38.14,38.16,14454.0,30.1812,30.2129,30.1733,30.1891,14454.0
2016-03-21 11:10:00,38.16,38.17,38.1,38.15,20397.0,30.1891,30.197,30.1417,30.1812,20397.0
2016-03-21 11:15:00,38.15,38.26,38.15,38.25,50618.0,30.1812,30.2682,30.1812,30.2603,50618.0
2016-03-21 11:20:00,38.26,38.38,38.25,38.38,72381.0,30.2682,30.3632,30.2603,30.3632,72381.0
2016-03-21 11:25:00,38.38,38.38,38.31,38.33,38664.0,30.3632,30.3632,30.3078,30.3236,38664.0
2016-03-21 11:30:00,38.33,38.41,38.32,38.36,42323.0,30.3236,30.3869,30.3157,30.3473,42323.0
2016-03-21 11:35:00,38.37,38.38,38.3,38.31,25613.0,30.3553,30.3632,30.2999,30.3078,25613.0
2016-03-21 11:40:00,38.31,38.31,38.25,38.28,40255.0,30.3078,30.3078,30.2603,30.2841,40255.0
2016-03-21 11:45:00,38.29,38.32,38.25,38.3,21466.0,30.292,30.3157,30.2603,30.2999,21466.0
2016-03-21 11:50:00,38.31,38.33,38.26,38.28,41485.0,30.3078,30.3236,30.2682,30.2841,41485.0
2016-03-21 11:55:00,38.29,38.3,38.2,38.2,18024.0,30.292,30.2999,30.2208,30.2208,18024.0
2016-03-21 12:00:00,38.19,38.23,38.15,38.22,21538.0,30.2129,30.2445,30.1812,30.2366,21538.0
2016-03-21 12:05:00,38.21,38.26,38.21,38.26,28115.0,30.2287,30.2682,30.2287,30.2682,28115.0
2016-03-21 12:10:00,38.26,38.28,38.23,38.23,42470.0,30.2682,30.2841,30.2445,30.2445,42470.0
2016-03-21 12:15:00,38.22,38.24,38.12,38.16,19926.0,30.2366,30.2524,30.1575,30.1891,19926.0
2016-03-21 12:20:00,38.15,38.19,38.13,38.17,49438.0,30.1812,30.2129,30.1654,30.197,49438.0
2016-03-21 12:25:00,38.18,38.2,38.14,38.17,59428.0,30.2049,30.2208,30.1733,30.197,59428.0
2016-03-21 12:30:00,38.18,38.19,38.15,38.16,117806.0,30.2049,30.2129,30.1812,30.1891,117806.0
2016-03-21 12:35:00,38.16,38.2,38.15,38.17,50811.0,30.1891,30.2208,30.1812,30.197,50811.0
2016-03-21 12:40:00,38.17,38.21,38.14,38.2,174815.0,30.197,30.2287,30.1733,30.2208,174815.0
2016-03-21 12:45:00,38.2,38.27,38.2,38.27,67776.0,30.2208,30.2761,30.2208,30.2761,67776.0
2016-03-21 12:50:00,38.27,38.3,38.24,38.25,89865.0,30.2761,30.2999,30.2524,30.2603,89865.0
2016-03-21 12:55:00,38.26,38.35,38.25,38.31,123600.0,30.2682,30.3394,30.2603,30.3078,123600.0
2016-03-21 13:00:00,38.32,38.37,38.31,38.37,64677.0,30.3157,30.3553,30.3078,30.3553,64677.0
2016-03-21 13:05:00,38.37,38.38,38.34,38.35,33232.0,30.3553,30.3632,30.3315,30.3394,33232.0
2016-03-21 13:10:00,38.35,38.36,38.3,38.3,22081.0,30.3394,30.3473,30.2999,30.2999,22081.0
2016-03-21 13:15:00,38.31,38.34,38.27,38.33,14843.0,30.3078,30.3315,30.2761,30.3236,14843.0
2016-03-21 13:20:00,38.33,38.38,38.29,38.38,31790.0,30.3236,30.3632,30.292,30.3632,31790.0
2016-03-21 13:25:00,38.38,38.46,38.37,38.46,146689.0,30.3632,30.4265,30.3553,30.4265,146689.0
2016-03-21 13:30:00,38.46,38.5,38.42,38.48,87967.0,30.4265,30.4581,30.3948,30.4423,87967.0
2016-03-21 13:35:00,38.48,38.48,38.4,38.46,39627.0,30.4423,30.4423,30.379,30.4265,39627.0
2016-03-21 13:40:00,38.45,38.49,38.42,38.49,86395.0,30.4185,30.4502,30.3948,30.4502,86395.0
2016-03-21 13:45:00,38.49,38.49,38.38,38.42,81855.0,30.4502,30.4502,30.3632,30.3948,81855.0
2016-03-21 13:50:00,38.43,38.49,38.4,38.49,49018.0,30.4027,30.4502,30.379,30.4502,49018.0
2016-03-21 13:55:00,38.49,38.49,38.44,38.44,17719.0,30.4502,30.4502,30.4106,30.4106,17719.0
2016-03-21 14:00:00,38.44,38.5,38.44,38.45,33672.0,30.4106,30.4581,30.4106,30.4185,33672.0
2016-03-21 14:05:00,38.45,38.45,38.41,38.45,22466.0,30.4185,30.4185,30.3869,30.4185,22466.0
2016-03-21 14:10:00,38.45,38.52,38.45,38.46,76268.0,30.4185,30.4739,30.4185,30.4265,76268.0
2016-03-21 14:15:00,38.47,38.56,38.47,38.54,24181.0,30.4344,30.5056,30.4344,30.4897,24181.0
2016-03-21 14:20:00,38.53,38.57,38.51,38.56,25270.0,30.4818,30.5135,30.466,30.5056,25270.0
2016-03-21 14:25:00,38.55,38.56,38.52,38.55,20158.0,30.4977,30.5056,30.4739,30.4977,20158.0
2016-03-21 14:30:00,38.54,38.59,38.54,38.58,24531.0,30.4897,30.5293,30.4897,30.5214,24531.0
2016-03-21 14:35:00,38.58,38.61,38.54,38.61,28163.0,30.5214,30.5451,30.4897,30.5451,28163.0
2016-03-21 14:40:00,38.61,38.61,38.56,38.58,14819.0,30.5451,30.5451,30.5056,30.5214,14819.0
2016-03-21 14:45:00,38.57,38.57,38.5,38.52,22576.0,30.5135,30.5135,30.4581,30.4739,22576.0
2016-03-21 14:50:00,38.53,38.56,38.52,38.55,33021.0,30.4818,30.5056,30.4739,30.4977,33021.0
2016-03-21 14:55:00,38.56,38.58,38.56,38.58,19418.0,30.5056,30.5214,30.5056,30.5214,19418.0
2016-03-21 15:00:00,38.57,38.57,38.49,38.49,28807.0,30.5135,30.5135,30.4502,30.4502,28807.0
2016-03-21 15:05:00,38.49,38.54,38.49,38.52,44281.0,30.4502,30.4897,30.4502,30.4739,44281.0
2016-03-21 15:10:00,38.52,38.54,38.49,38.52,50773.0,30.4739,30.4897,30.4502,30.4739,50773.0
2016-03-21 15:15:00,38.51,38.51,38.46,38.48,104187.0,30.466,30.466,30.4265,30.4423,104187.0
2016-03-21 15:20:00,38.47,38.48,38.44,38.47,72694.0,30.4344,30.4423,30.4106,30.4344,72694.0
2016-03-21 15:25:00,38.48,38.53,38.47,38.5,83616.0,30.4423,30.4818,30.4344,30.4581,83616.0
2016-03-21 15:30:00,38.49,38.49,38.43,38.47,49718.0,30.4502,30.4502,30.4027,30.4344,49718.0
2016-03-21 15:35:00,38.47,38.49,38.44,38.46,136025.0,30.4344,30.4502,30.4106,30.4265,136025.0
2016-03-21 15:40:00,38.46,38.51,38.45,38.48,110001.0,30.4265,30.466,30.4185,30.4423,110001.0
2016-03-21 15:45:00,38.48,38.51,38.46,38.5,83667.0,30.4423,30.466,30.4265,30.4581,83667.0
2016-03-21 15:50:00,38.49,38.51,38.48,38.49,62442.0,30.4502,30.466,30.4423,30.4502,62442.0
2016-03-21 15:55:00,38.49,38.51,38.45,38.45,94898.0,30.4502,30.466,30.4185,30.4185,94898.0
2016-03-22 09:30:00,38.14,38.19,38.07,38.18,42041.0,30.1733,30.2129,30.1179,30.2049,42041.0
2016-03-22 09:35:00,38.17,38.18,37.95,38.02,94914.0,30.197,30.2049,30.023,30.0784,94914.0
2016-03-22 09:40:00,38.02,38.1,38.0,38.09,65949.0,30.0784,30.1417,30.0625,30.1337,65949.0
2016-03-22 09:45:00,38.09,38.11,37.94,37.98,72837.0,30.1337,30.1496,30.0151,30.0467,72837.0
2016-03-22 09:50:00,37.97,38.03,37.96,38.03,131411.0,30.0388,30.0863,30.0309,30.0863,131411.0
2016-03-22 09:55:00,38.04,38.17,38.04,38.17,66171.0,30.0942,30.197,30.0942,30.197,66171.0
2016-03-22 10:00:00,38.16,38.2,38.11,38.15,91303.0,30.1891,30.2208,30.1496,30.1812,91303.0
2016-03-22 10:05:00,38.15,38.2,38.13,38.13,30111.0,30.1812,30.2208,30.1654,30.1654,30111.0
2016-03-22 10:10:00,38.13,38.22,38.13,38.17,27914.0,30.1654,30.2366,30.1654,30.197,27914.0
2016-03-22 10:15:00,38.18,38.21,38.14,38.18,40350.0,30.2049,30.2287,30.1733,30.2049,40350.0
2016-03-22 10:20:00,38.19,38.2,38.16,38.18,18971.0,30.2129,30.2208,30.1891,30.2049,18971.0
2016-03-22 10:25:00,38.17,38.26,38.16,38.25,30388.0,30.197,30.2682,30.1891,30.2603,30388.0
2016-03-22 10:30:00,38.24,38.29,38.22,38.24,35729.0,30.2524,30.292,30.2366,30.2524,35729.0
2016-03-22 10:35:00,38.24,38.3,38.23,38.3,17668.0,30.2524,30.2999,30.2445,30.2999,17668.0
2016-03-22 10:40:00,38.31,38.31,38.25,38.27,32695.0,30.3078,30.3078,30.2603,30.2761,32695.0
2016-03-22 10:45:00,38.28,38.28,38.21,38.22,36156.0,30.2841,30.2841,30.2287,30.2366,36156.0
2016-03-22 10:50:00,38.23,38.25,38.19,38.2,46210.0,30.2445,30.2603,30.2129,30.2208,46210.0
2016-03-22 10:55:00,38.21,38.23,38.17,38.17,31336.0,30.2287,30.2445,30.197,30.197,31336.0
2016-03-22 11:00:00,38.15,38.16,38.13,38.16,14992.0,30.1812,30.1891,30.1654,30.1891,14992.0
2016-03-22 11:05:00,38.15,38.16,38.12,38.12,12730.0,30.1812,30.1891,30.1575,30.1575,12730.0
2016-03-22 11:10:00,38.12,38.2,38.12,38.2,39187.0,30.1575,30.2208,30.1575,30.2208,39187.0
2016-03-22 11:15:00,38.21,38.24,38.2,38.23,12798.0,30.2287,30.2524,30.2208,30.2445,12798.0
2016-03-22 11:20:00,38.23,38.24,38.21,38.21,13228.0,30.2445,30.2524,30.2287,30.2287,13228.0
2016-03-22 11:25:00,38.21,38.25,38.21,38.22,18216.0,30.2287,30.2603,30.2287,30.2366,18216.0
2016-03-22 11:30:00,38.22,38.23,38.16,38.16,8820.0,30.2366,30.2445,30.1891,30.1891,8820.0
2016-03-22 11:35:00,38.17,38.21,38.15,38.16,11449.0,30.197,30.2287,30.1812,30.1891,11449.0
2016-03-22 11:40:00,38.16,38.2,38.16,38.19,16512.0,30.1891,30.2208,30.1891,30.2129,16512.0
2016-03-22 11:45:00,38.18,38.19,38.13,38.13,10162.0,30.2049,30.2129,30.1654,30.1654,10162.0
2016-03-22 11:50:00,38.13,38.14,38.08,38.08,5591.0,30.1654,30.1733,30.1258,30.1258,5591.0
2016-03-22 11:55:00,38.08,38.12,38.08,38.12,14280.0,30.1258,30.1575,30.1258,30.1575,14280.0
2016-03-22 12:00:00,38.13,38.16,38.12,38.16,8316.0,30.1654,30.1891,30.1575,30.1891,8316.0
2016-03-22 12:05:00,38.16,38.32,38.16,38.32,76070.0,30.1891,30.3157,30.1891,30.3157,76070.0
2016-03-22 12:10:00,38.32,38.36,38.3,38.36,27251.0,30.3157,30.3473,30.2999,30.3473,27251.0
2016-03-22 12:15:00,38.36,38.38,38.31,38.33,56329.0,30.3473,30.3632,30.3078,30.3236,56329.0
2016-03-22 12:20:00,38.33,38.34,38.31,38.32,17751.0,30.3236,30.3315,30.3078,30.3157,17751.0
2016-03-22 12:25:00,38.32,38.38,38.3,38.37,46678.0,30.3157,30.3632,30.2999,30.3553,46678.0
2016-03-22 12:30:00,38.37,38.41,38.35,38.38,30724.0,30.3553,30.3869,30.3394,30.3632,30724.0
2016-03-22 12:35:00,38.38,38.42,38.37,38.4,33533.0,30.3632,30.3948,30.3553,30.379,33533.0
2016-03-22 12:40:00,38.4,38.48,38.39,38.47,53164.0,30.379,30.4423,30.3711,30.4344,53164.0
2016-03-22 12:45:00,38.47,38.47,38.42,38.43,28446.0,30.4344,30.4344,30.3948,30.4027,28446.0
2016-03-22 12:50:00,38.42,38.44,38.42,38.44,13709.0,30.3948,30.4106,30.3948,30.4106,13709.0
2016-03-22 12:55:00,38.44,38.51,38.44,38.49,71732.0,30.4106,30.466,30.4106,30.4502,71732.0
2016-03-22 13:00:00,38.5,38.54,38.48,38.52,59278.0,30.4581,30.4897,30.4423,30.4739,59278.0
2016-03-22 13:05:00,38.52,38.54,38.5,38.5,21064.0,30.4739,30.4897,30.4581,30.4581,21064.0
2016-03-22 13:10:00,38.49,38.51,38.46,38.47,8596.0,30.4502,30.466,30.4265,30.4344,8596.0
2016-03-22 13:15:00,38.48,38.5,38.47,38.49,22586.0,30.4423,30.4581,30.4344,30.4502,22586.0
2016-03-22 13:20:00,38.49,38.54,38.48,38.51,89522.0,30.4502,30.4897,30.4423,30.466,89522.0
2016-03-22 13:25:00,38.51,38.56,38.5,38.54,22708.0,30.466,30.5056,30.4581,30.4897,22708.0
2016-03-22 13:30:00,38.54,38.54,38.52,38.53,5370.0,30.4897,30.4897,30.4739,30.4818,5370.0
2016-03-22 13:35:00,38.53,38.57,38.52,38.57,188413.0,30.4818,30.5135,30.4739,30.5135,188413.0
2016-03-22 13:40:00,38.56,38.56,38.51,38.52,87399.0,30.5056,30.5056,30.466,30.4739,87399.0
2016-03-22 13:45:00,38.51,38.53,38.5,38.52,8850.0,30.466,30.4818,30.4581,30.4739,8850.0
2016-03-22 13:50:00,38.52,38.56,38.52,38.56,12200.0,30.4739,30.5056,30.4739,30.5056,12200.0
2016-03-22 13:55:00,38.56,38.58,38.53,38.54,18947.0,30.5056,30.5214,30.4818,30.4897,18947.0
2016-03-22 14:00:00,38.54,38.56,38.53,38.56,14961.0,30.4897,30.5056,30.4818,30.5056,14961.0
2016-03-22 14:05:00,38.57,38.57,38.53,38.53,24393.0,30.5135,30.5135,30.4818,30.4818,24393.0
2016-03-22 14:10:00,38.54,38.55,38.52,38.52,21716.0,30.4897,30.4977,30.4739,30.4739,21716.0
2016-03-22 14:15:00,38.52,38.53,38.45,38.48,21523.0,30.4739,30.4818,30.4185,30.4423,21523.0
2016-03-22 14:20:00,38.48,38.49,38.45,38.47,36181.0,30.4423,30.4502,30.4185,30.4344,36181.0
2016-03-22 14:25:00,38.47,38.51,38.47,38.51,21224.0,30.4344,30.466,30.4344,30.466,21224.0
2016-03-22 14:30:00,38.52,38.53,38.51,38.52,11263.0,30.4739,30.4818,30.466,30.4739,11263.0
2016-03-22 14:35:00,38.52,38.52,38.5,38.52,23100.0,30.4739,30.4739,30.4581,30.4739,23100.0
2016-03-22 14:40:00,38.52,38.54,38.51,38.52,27058.0,30.4739,30.4897,30.466,30.4739,27058.0
2016-03-22 14:45:00,38.52,38.52,38.49,38.51,49132.0,30.4739,30.4739,30.4502,30.466,49132.0
2016-03-22 14:50:00,38.51,38.51,38.44,38.45,73252.0,30.466,30.466,30.4106,30.4185,73252.0
2016-03-22 14:55:00,38.46,38.46,38.36,38.36,31871.0,30.4265,30.4265,30.3473,30.3473,31871.0
2016-03-22 15:00:00,38.36,38.37,38.32,38.33,54276.0,30.3473,30.3553,30.3157,30.3236,54276.0
2016-03-22 15:05:00,38.33,38.35,38.31,38.34,153890.0,30.3236,30.3394,30.3078,30.3315,153890.0
2016-03-22 15:10:00,38.34,38.37,38.33,38.35,23970.0,30.3315,30.3553,30.3236,30.3394,23970.0
2016-03-22 15:15:00,38.35,38.35,38.27,38.3,74590.0,30.3394,30.3394,30.2761,30.2999,74590.0
2016-03-22 15:20:00,38.3,38.36,38.29,38.36,125555.0,30.2999,30.3473,30.292,30.3473,125555.0
2016-03-22 15:25:00,38.36,38.38,38.34,38.37,29784.0,30.3473,30.3632,30.3315,30.3553,29784.0
2016-03-22 15:30:00,38.38,38.39,38.35,38.38,39475.0,30.3632,30.3711,30.3394,30.3632,39475.0
2016-03-22 15:35:00,38.38,38.42,38.36,38.41,147968.0,30.3632,30.3948,30.3473,30.3869,147968.0
2016-03-22 15:40:00,38.4,38.43,38.38,38.41,126469.0,30.379,30.4027,30.3632,30.3869,126469.0
2016-03-22 15:45:00,38.4,38.44,38.39,38.42,244748.0,30.379,30.4106,30.3711,30.3948,244748.0
2016-03-22 15:50:00,38.42,38.44,38.4,38.41,120228.0,30.3948,30.4106,30.379,30.3869,120228.0
2016-03-22 15:55:00,38.41,38.44,38.41,38.43,224328.0,30.3869,30.4106,30.3869,30.4027,224328.0
2016-03-23 09:30:00,38.32,38.33,38.23,38.24,59702.0,30.3157,30.3236,30.2445,30.2524,59702.0
2016-03-23 09:35:00,38.24,38.29,38.01,38.05,72683.0,30.2524,30.292,30.0704,30.1021,72683.0
2016-03-23 09:40:00,38.07,38.09,38.02,38.06,64106.0,30.1179,30.1337,30.0784,30.11,64106.0
2016-03-23 09:45:00,38.07,38.2,38.06,38.1,49284.0,30.1179,30.2208,30.11,30.1417,49284.0
2016-03-23 09:50:00,38.11,38.19,38.08,38.18,48495.0,30.1496,30.2129,30.1258,30.2049,48495.0
2016-03-23 09:55:00,38.17,38.21,38.13,38.2,148376.0,30.197,30.2287,30.1654,30.2208,148376.0
2016-03-23 10:00:00,38.2,38.21,38.14,38.14,192244.0,30.2208,30.2287,30.1733,30.1733,192244.0
2016-03-23 10:05:00,38.13,38.2,38.09,38.2,178643.0,30.1654,30.2208,30.1337,30.2208,178643.0
2016-03-23 10:10:00,38.22,38.31,38.21,38.22,65576.0,30.2366,30.3078,30.2287,30.2366,65576.0
2016-03-23 10:15:00,38.21,38.21,38.07,38.07,58821.0,30.2287,30.2287,30.1179,30.1179,58821.0
2016-03-23 10:20:00,38.06,38.18,38.05,38.17,102761.0,30.11,30.2049,30.1021,30.197,102761.0
2016-03-23 10:25:00,38.18,38.21,38.16,38.19,21511.0,30.2049,30.2287,30.1891,30.2129,21511.0
2016-03-23 10:30:00,38.18,38.27,38.12,38.13,190646.0,30.2049,30.2761,30.1575,30.1654,190646.0
2016-03-23 10:35:00,38.12,38.18,38.08,38.14,244435.0,30.1575,30.2049,30.1258,30.1733,244435.0
2016-03-23 10:40:00,38.13,38.15,38.06,38.15,173382.0,30.1654,30.1812,30.11,30.1812,173382.0
2016-03-23 10:45:00,38.14,38.19,38.13,38.17,40200.0,30.1733,30.2129,30.1654,30.197,40200.0
2016-03-23 10:50:00,38.16,38.16,38.09,38.11,33418.0,30.1891,30.1891,30.1337,30.1496,33418.0
2016-03-23 10:55:00,38.11,38.14,38.07,38.07,33358.0,30.1496,30.1733,30.1179,30.1179,33358.0
2016-03-23 11:00:00,38.05,38.08,38.0,38.03,38999.0,30.1021,30.1258,30.0625,30.0863,38999.0
2016-03-23 11:05:00,38.04,38.14,38.04,38.13,16792.0,30.0942,30.1733,30.0942,30.1654,16792.0
2016-03-23 11:10:00,38.13,38.13,38.06,38.08,78299.0,30.1654,30.1654,30.11,30.1258,78299.0
2016-03-23 11:15:00,38.08,38.1,37.99,38.0,193226.0,30.1258,30.1417,30.0546,30.0625,193226.0
2016-03-23 11:20:00,38.0,38.02,37.96,37.98,61180.0,30.0625,30.0784,30.0309,30.0467,61180.0
2016-03-23 11:25:00,37.99,38.06,37.98,38.02,44134.0,30.0546,30.11,30.0467,30.0784,44134.0
2016-03-23 11:30:00,38.02,38.03,37.94,37.96,32737.0,30.0784,30.0863,30.0151,30.0309,32737.0
2016-03-23 11:35:00,37.95,37.99,37.93,37.99,14691.0,30.023,30.0546,30.0072,30.0546,14691.0
2016-03-23 11:40:00,37.98,37.99,37.91,37.93,11790.0,30.0467,30.0546,29.9913,30.0072,11790.0
2016-03-23 11:45:00,37.93,37.94,37.87,37.92,17886.0,30.0072,30.0151,29.9597,29.9992,17886.0
2016-03-23 11:50:00,37.92,38.02,37.9,38.02,78793.0,29.9992,30.0784,29.9834,30.0784,78793.0
2016-03-23 11:55:00,38.02,38.04,37.98,38.03,35694.0,30.0784,30.0942,30.0467,30.0863,35694.0
2016-03-23 12:00:00,38.03,38.05,38.01,38.04,21198.0,30.0863,30.1021,30.0704,30.0942,21198.0
2016-03-23 12:05:00,38.03,38.03,37.98,37.98,28082.0,30.0863,30.0863,30.0467,30.0467,28082.0
2016-03-23 12:10:00,37.99,38.05,37.98,38.04,40793.0,30.0546,30.1021,30.0467,30.0942,40793.0
2016-03-23 12:15:00,38.04,38.06,38.0,38.04,20852.0,30.0942,30.11,30.0625,30.0942,20852.0
2016-03-23 12:20:00,38.04,38.07,38.02,38.04,99305.0,30.0942,30.1179,30.0784,30.0942,99305.0
2016-03-23 12:25:00,38.04,38.06,38.02,38.06,87531.0,30.0942,30.11,30.0784,30.11,87531.0
2016-03-23 12:30:00,38.08,38.12,38.06,38.12,17814.0,30.1258,30.1575,30.11,30.1575,17814.0
2016-03-23 12:35:00,38.11,38.13,38.07,38.11,13275.0,30.1496,30.1654,30.1179,30.1496,13275.0
2016-03-23 12:40:00,38.11,38.18,38.08,38.18,91407.0,30.1496,30.2049,30.1258,30.2049,91407.0
2016-03-23 12:45:00,38.17,38.18,38.13,38.16,31583.0,30.197,30.2049,30.1654,30.1891,31583.0
2016-03-23 12:50:00,38.16,38.17,38.1,38.1,17075.0,30.1891,30.197,30.1417,30.1417,17075.0
2016-03-23 12:55:00,38.09,38.11,38.06,38.09,22948.0,30.1337,30.1496,30.11,30.1337,22948.0
2016-03-23 13:00:00,38.09,38.09,38.04,38.05,26118.0,30.1337,30.1337,30.0942,30.1021,26118.0
2016-03-23 13:05:00,38.06,38.08,38.03,38.05,27582.0,30.11,30.1258,30.0863,30.1021,27582.0
2016-03-23 13:10:00,38.07,38.11,38.04,38.04,50375.0,30.1179,30.1496,30.0942,30.0942,50375.0
2016-03-23 13:15:00,38.04,38.05,38.02,38.02,19608.0,30.0942,30.1021,30.0784,30.0784,19608.0
2016-03-23 13:20:00,38.02,38.06,38.01,38.01,26962.0,30.0784,30.11,30.0704,30.0704,26962.0
2016-03-23 13:25:00,38.01,38.04,38.0,38.04,295070.0,30.0704,30.0942,30.0625,30.0942,295070.0
2016-03-23 13:30:00,38.03,38.05,38.01,38.03,156546.0,30.0863,30.1021,30.0704,30.0863,156546.0
2016-03-23 13:35:00,38.03,38.04,37.97,37.98,52278.0,30.0863,30.0942,30.0388,30.0467,52278.0
2016-03-23 13:40:00,37.97,37.98,37.95,37.97,20872.0,30.0388,30.0467,30.023,30.0388,20872.0
2016-03-23 13:45:00,37.97,37.98,37.92,37.96,40031.0,30.0388,30.0467,29.9992,30.0309,40031.0
2016-03-23 13:50:00,37.96,38.01,37.95,38.0,31210.0,30.0309,30.0704,30.023,30.0625,31210.0
2016-03-23 13:55:00,38.0,38.04,37.99,38.03,56947.0,30.0625,30.0942,30.0546,30.0863,56947.0
2016-03-23 14:00:00,38.02,38.07,38.01,38.07,65391.0,30.0784,30.1179,30.0704,30.1179,65391.0
2016-03-23 14:05:00,38.06,38.09,38.03,38.09,30125.0,30.11,30.1337,30.0863,30.1337,30125.0
2016-03-23 14:10:00,38.09,38.1,38.05,38.05,22308.0,30.1337,30.1417,30.1021,30.1021,22308.0
2016-03-23 14:15:00,38.06,38.13,38.05,38.13,110461.0,30.11,30.1654,30.1021,30.1654,110461.0
2016-03-23 14:20:00,38.12,38.15,38.1,38.11,98760.0,30.1575,30.1812,30.1417,30.1496,98760.0
2016-03-23 14:25:00,38.11,38.11,37.98,37.98,23463.0,30.1496,30.1496,30.0467,30.0467,23463.0
2016-03-23 14:30:00,37.99,38.05,37.99,38.0,22723.0,30.0546,30.1021,30.0546,30.0625,22723.0
2016-03-23 14:35:00,38.0,38.02,37.96,37.97,11627.0,30.0625,30.0784,30.0309,30.0388,11627.0
2016-03-23 14:40:00,37.97,38.0,37.95,37.98,25256.0,30.0388,30.0625,30.023,30.0467,25256.0
2016-03-23 14:45:00,37.97,37.98,37.9,37.92,29503.0,30.0388,30.0467,29.9834,29.9992,29503.0
2016-03-23 14:50:00,37.92,37.93,37.89,37.91,16826.0,29.9992,30.0072,29.9755,29.9913,16826.0
2016-03-23 14:55:00,37.91,37.93,37.89,37.91,161806.0,29.9913,30.0072,29.9755,29.9913,161806.0
2016-03-23 15:00:00,37.91,37.97,37.9,37.92,66436.0,29.9913,30.0388,29.9834,29.9992,66436.0
2016-03-23 15:05:00,37.92,37.97,37.92,37.96,43540.0,29.9992,30.0388,29.9992,30.0309,43540.0
2016-03-23 15:10:00,37.96,37.99,37.95,37.96,56698.0,30.0309,30.0546,30.023,30.0309,56698.0
2016-03-23 15:15:00,37.97,37.97,37.94,37.97,38247.0,30.0388,30.0388,30.0151,30.0388,38247.0
2016-03-23 15:20:00,37.97,38.01,37.97,37.98,108513.0,30.0388,30.0704,30.0388,30.0467,108513.0
2016-03-23 15:25:00,37.98,38.02,37.97,38.0,109216.0,30.0467,30.0784,30.0388,30.0625,109216.0
2016-03-23 15:30:00,38.0,38.01,37.97,37.98,89625.0,30.0625,30.0704,30.0388,30.0467,89625.0
2016-03-23 15:35:00,37.99,38.03,37.98,37.99,58446.0,30.0546,30.0863,30.0467,30.0546,58446.0
2016-03-23 15:40:00,37.99,38.01,37.96,37.97,92225.0,30.0546,30.0704,30.0309,30.0388,92225.0
2016-03-23 15:45:00,37.97,37.98,37.94,37.98,118057.0,30.0388,30.0467,30.0151,30.0467,118057.0
2016-03-23 15:50:00,37.97,37.98,37.93,37.95,241940.0,30.0388,30.0467,30.0072,30.023,241940.0
2016-03-23 15:55:00,37.95,37.97,37.88,37.89,406629.0,30.023,30.0388,29.9676,29.9755,406629.0
2016-03-24 09:30:00,37.56,37.62,37.33,37.36,188521.0,29.7144,29.7619,29.5325,29.5562,188521.0
2016-03-24 09:35:00,37.36,37.38,37.17,37.23,114821.0,29.5562,29.572,29.4059,29.4534,114821.0
2016-03-24 09:40:00,37.22,37.33,37.19,37.27,206238.0,29.4455,29.5325,29.4217,29.485,206238.0
2016-03-24 09:45:00,37.27,37.28,37.17,37.23,173792.0,29.485,29.4929,29.4059,29.4534,173792.0
2016-03-24 09:50:00,37.22,37.39,37.21,37.3,77955.0,29.4455,29.58,29.4376,29.5088,77955.0
2016-03-24 09:55:00,37.31,37.43,37.27,37.43,65821.0,29.5167,29.6116,29.485,29.6116,65821.0
2016-03-24 10:00:00,37.41,37.42,37.35,37.37,165621.0,29.5958,29.6037,29.5483,29.5641,165621.0
2016-03-24 10:05:00,37.38,37.48,37.38,37.44,68713.0,29.572,29.6512,29.572,29.6195,68713.0
2016-03-24 10:10:00,37.42,37.42,37.33,37.36,49206.0,29.6037,29.6037,29.5325,29.5562,49206.0
2016-03-24 10:15:00,37.36,37.45,37.34,37.4,59359.0,29.5562,29.6274,29.5404,29.5879,59359.0
2016-03-24 10:20:00,37.41,37.51,37.41,37.46,93561.0,29.5958,29.6749,29.5958,29.6353,93561.0
2016-03-24 10:25:00,37.45,37.47,37.39,37.39,95207.0,29.6274,29.6432,29.58,29.58,95207.0
2016-03-24 10:30:00,37.39,37.45,37.39,37.41,55686.0,29.58,29.6274,29.58,29.5958,55686.0
2016-03-24 10:35:00,37.42,37.51,37.42,37.49,87006.0,29.6037,29.6749,29.6037,29.6591,87006.0
2016-03-24 10:40:00,37.5,37.63,37.5,37.52,101717.0,29.667,29.7698,29.667,29.6828,101717.0
2016-03-24 10:45:00,37.52,37.56,37.51,37.55,44956.0,29.6828,29.7144,29.6749,29.7065,44956.0
2016-03-24 10:50:00,37.55,37.63,37.54,37.6,41154.0,29.7065,29.7698,29.6986,29.7461,41154.0
2016-03-24 10:55:00,37.6,37.65,37.6,37.64,31233.0,29.7461,29.7856,29.7461,29.7777,31233.0
2016-03-24 11:00:00,37.64,37.68,37.57,37.58,37866.0,29.7777,29.8094,29.7224,29.7303,37866.0
2016-03-24 11:05:00,37.58,37.62,37.56,37.57,20070.0,29.7303,29.7619,29.7144,29.7224,20070.0
2016-03-24 11:10:00,37.56,37.61,37.54,37.54,22179.0,29.7144,29.754,29.6986,29.6986,22179.0
2016-03-24 11:15:00,37.54,37.55,37.49,37.5,29667.0,29.6986,29.7065,29.6591,29.667,29667.0
2016-03-24 11:20:00,37.51,37.54,37.46,37.46,19223.0,29.6749,29.6986,29.6353,29.6353,19223.0
2016-03-24 11:25:00,37.45,37.51,37.43,37.48,31817.0,29.6274,29.6749,29.6116,29.6512,31817.0
2016-03-24 11:30:00,37.47,37.51,37.44,37.45,19025.0,29.6432,29.6749,29.6195,29.6274,19025.0
2016-03-24 11:35:00,37.45,37.45,37.41,37.43,20604.0,29.6274,29.6274,29.5958,29.6116,20604.0
2016-03-24 11:40:00,37.44,37.45,37.41,37.44,23334.0,29.6195,29.6274,29.5958,29.6195,23334.0
2016-03-24 11:45:00,37.45,37.45,37.37,37.43,22680.0,29.6274,29.6274,29.5641,29.6116,22680.0
2016-03-24 11:50:00,37.43,37.45,37.4,37.41,33164.0,29.6116,29.6274,29.5879,29.5958,33164.0
2016-03-24 11:55:00,37.41,37.45,37.4,37.45,23411.0,29.5958,29.6274,29.5879,29.6274,23411.0
2016-03-24 12:00:00,37.45,37.5,37.45,37.5,30514.0,29.6274,29.667,29.6274,29.667,30514.0
2016-03-24 12:05:00,37.5,37.6,37.49,37.57,34063.0,29.667,29.7461,29.6591,29.7224,34063.0
2016-03-24 12:10:00,37.57,37.57,37.52,37.52,27356.0,29.7224,29.7224,29.6828,29.6828,27356.0
2016-03-24 12:15:00,37.53,37.54,37.46,37.46,29201.0,29.6907,29.6986,29.6353,29.6353,29201.0
2016-03-24 12:20:00,37.45,37.49,37.43,37.45,34955.0,29.6274,29.6591,29.6116,29.6274,34955.0
2016-03-24 12:25:00,37.46,37.48,37.42,37.48,48295.0,29.6353,29.6512,29.6037,29.6512,48295.0
2016-03-24 12:30:00,37.48,37.52,37.44,37.44,57870.0,29.6512,29.6828,29.6195,29.6195,57870.0
2016-03-24 12:35:00,37.44,37.46,37.41,37.42,17088.0,29.6195,29.6353,29.5958,29.6037,17088.0
2016-03-24 12:40:00,37.42,37.44,37.4,37.42,20279.0,29.6037,29.6195,29.5879,29.6037,20279.0
2016-03-24 12:45:00,37.42,37.5,37.42,37.48,52312.0,29.6037,29.667,29.6037,29.6512,52312.0
2016-03-24 12:50:00,37.48,37.53,37.47,37.49,16389.0,29.6512,29.6907,29.6432,29.6591,16389.0
2016-03-24 12:55:00,37.48,37.49,37.45,37.46,19060.0,29.6512,29.6591,29.6274,29.6353,19060.0
2016-03-24 13:00:00,37.45,37.48,37.44,37.48,47115.0,29.6274,29.6512,29.6195,29.6512,47115.0
2016-03-24 13:05:00,37.48,37.5,37.46,37.48,25877.0,29.6512,29.667,29.6353,29.6512,25877.0
2016-03-24 13:10:00,37.48,37.52,37.47,37.47,36623.0,29.6512,29.6828,29.6432,29.6432,36623.0
2016-03-24 13:15:00,37.47,37.53,37.47,37.53,31285.0,29.6432,29.6907,29.6432,29.6907,31285.0
2016-03-24 13:20:00,37.53,37.54,37.5,37.52,27991.0,29.6907,29.6986,29.667,29.6828,27991.0
2016-03-24 13:25:00,37.53,37.55,37.51,37.52,38676.0,29.6907,29.7065,29.6749,29.6828,38676.0
2016-03-24 13:30:00,37.52,37.53,37.5,37.51,17592.0,29.6828,29.6907,29.667,29.6749,17592.0
2016-03-24 13:35:00,37.5,37.53,37.49,37.51,52547.0,29.667,29.6907,29.6591,29.6749,52547.0
2016-03-24 13:40:00,37.51,37.57,37.51,37.53,31223.0,29.6749,29.7224,29.6749,29.6907,31223.0
2016-03-24 13:45:00,37.52,37.57,37.51,37.57,15315.0,29.6828,29.7224,29.6749,29.7224,15315.0
2016-03-24 13:50:00,37.58,37.61,37.57,37.59,24807.0,29.7303,29.754,29.7224,29.7382,24807.0
2016-03-24 13:55:00,37.59,37.61,37.58,37.6,15884.0,29.7382,29.754,29.7303,29.7461,15884.0
2016-03-24 14:00:00,37.6,37.61,37.59,37.59,167196.0,29.7461,29.754,29.7382,29.7382,167196.0
2016-03-24 14:05:00,37.58,37.58,37.53,37.55,82008.0,29.7303,29.7303,29.6907,29.7065,82008.0
2016-03-24 14:10:00,37.54,37.56,37.52,37.52,73763.0,29.6986,29.7144,29.6828,29.6828,73763.0
2016-03-24 14:15:00,37.52,37.55,37.52,37.55,40792.0,29.6828,29.7065,29.6828,29.7065,40792.0
2016-03-24 14:20:00,37.55,37.58,37.55,37.56,46696.0,29.7065,29.7303,29.7065,29.7144,46696.0
2016-03-24 14:25:00,37.55,37.6,37.54,37.58,56614.0,29.7065,29.7461,29.6986,29.7303,56614.0
2016-03-24 14:30:00,37.57,37.58,37.56,37.58,16977.0,29.7224,29.7303,29.7144,29.7303,16977.0
2016-03-24 14:35:00,37.57,37.63,37.55,37.62,36025.0,29.7224,29.7698,29.7065,29.7619,36025.0
2016-03-24 14:40:00,37.61,37.66,37.6,37.65,37003.0,29.754,29.7936,29.7461,29.7856,37003.0
2016-03-24 14:45:00,37.65,37.67,37.64,37.67,37779.0,29.7856,29.8015,29.7777,29.8015,37779.0
2016-03-24 14:50:00,37.67,37.72,37.67,37.68,95492.0,29.8015,29.841,29.8015,29.8094,95492.0
2016-03-24 14:55:00,37.68,37.69,37.66,37.68,19317.0,29.8094,29.8173,29.7936,29.8094,19317.0
2016-03-24 15:00:00,37.68,37.68,37.64,37.66,41709.0,29.8094,29.8094,29.7777,29.7936,41709.0
2016-03-24 15:05:00,37.66,37.69,37.66,37.67,59994.0,29.7936,29.8173,29.7936,29.8015,59994.0
2016-03-24 15:10:00,37.67,37.73,37.67,37.72,37609.0,29.8015,29.8489,29.8015,29.841,37609.0
2016-03-24 15:15:00,37.73,37.75,37.72,37.72,40959.0,29.8489,29.8648,29.841,29.841,40959.0
2016-03-24 15:20:00,37.73,37.74,37.65,37.69,220514.0,29.8489,29.8568,29.7856,29.8173,220514.0
2016-03-24 15:25:00,37.69,37.72,37.68,37.72,201852.0,29.8173,29.841,29.8094,29.841,201852.0
2016-03-24 15:30:00,37.72,37.74,37.69,37.73,123868.0,29.841,29.8568,29.8173,29.8489,123868.0
2016-03-24 15:35:00,37.74,37.75,37.7,37.73,178944.0,29.8568,29.8648,29.8252,29.8489,178944.0
2016-03-24 15:40:00,37.72,37.75,37.71,37.74,53812.0,29.841,29.8648,29.8331,29.8568,53812.0
2016-03-24 15:45:00,37.75,37.77,37.74,37.76,256542.0,29.8648,29.8806,29.8568,29.8727,256542.0
2016-03-24 15:50:00,37.77,37.77,37.74,37.75,112936.0,29.8806,29.8806,29.8568,29.8648,112936.0
2016-03-24 15:55:00,37.75,37.78,37.73,37.76,240884.0,29.8648,29.8885,29.8489,29.8727,240884.0
2016-03-28 09:30:00,37.76,37.92,37.76,37.82,43659.0,29.8727,29.9992,29.8727,29.9201,43659.0
2016-03-28 09:35:00,37.81,37.84,37.69,37.7,51561.0,29.9122,29.936,29.8173,29.8252,51561.0
2016-03-28 09:40:00,37.69,37.75,37.65,37.73,39496.0,29.8173,29.8648,29.7856,29.8489,39496.0
2016-03-28 09:45:00,37.75,37.77,37.7,37.7,25381.0,29.8648,29.8806,29.8252,29.8252,25381.0
2016-03-28 09:50:00,37.7,37.75,37.67,37.69,76187.0,29.8252,29.8648,29.8015,29.8173,76187.0
2016-03-28 09:55:00,37.69,37.69,37.64,37.65,27428.0,29.8173,29.8173,29.7777,29.7856,27428.0
2016-03-28 10:00:00,37.66,37.73,37.64,37.64,24922.0,29.7936,29.8489,29.7777,29.7777,24922.0
2016-03-28 10:05:00,37.65,37.73,37.62,37.73,33608.0,29.7856,29.8489,29.7619,29.8489,33608.0
2016-03-28 10:10:00,37.74,37.77,37.7,37.71,51749.0,29.8568,29.8806,29.8252,29.8331,51749.0
2016-03-28 10:15:00,37.72,37.72,37.65,37.66,60341.0,29.841,29.841,29.7856,29.7936,60341.0
2016-03-28 10:20:00,37.65,37.65,37.57,37.6,26938.0,29.7856,29.7856,29.7224,29.7461,26938.0
2016-03-28 10:25:00,37.59,37.6,37.54,37.55,21017.0,29.7382,29.7461,29.6986,29.7065,21017.0
2016-03-28 10:30:00,37.55,37.61,37.51,37.6,21630.0,29.7065,29.754,29.6749,29.7461,21630.0
2016-03-28 10:35:00,37.6,37.61,37.52,37.54,41359.0,29.7461,29.754,29.6828,29.6986,41359.0
2016-03-28 10:40:00,37.53,37.55,37.51,37.54,17984.0,29.6907,29.7065,29.6749,29.6986,17984.0
2016-03-28 10:45:00,37.53,37.56,37.48,37.56,15446.0,29.6907,29.7144,29.6512,29.7144,15446.0
2016-03-28 10:50:00,37.56,37.58,37.52,37.52,12715.0,29.7144,29.7303,29.6828,29.6828,12715.0
2016-03-28 10:55:00,37.52,37.54,37.5,37.51,15099.0,29.6828,29.6986,29.667,29.6749,15099.0
2016-03-28 11:00:00,37.52,37.56,37.49,37.5,18770.0,29.6828,29.7144,29.6591,29.667,18770.0
2016-03-28 11:05:00,37.5,37.55,37.48,37.49,23467.0,29.667,29.7065,29.6512,29.6591,23467.0
2016-03-28 11:10:00,37.49,37.53,37.47,37.47,15677.0,29.6591,29.6907,29.6432,29.6432,15677.0
2016-03-28 11:15:00,37.47,37.48,37.43,37.44,25666.0,29.6432,29.6512,29.6116,29.6195,25666.0
2016-03-28 11:20:00,37.43,37.5,37.42,37.46,18830.0,29.6116,29.667,29.6037,29.6353,18830.0
2016-03-28 11:25:00,37.47,37.49,37.46,37.48,20731.0,29.6432,29.6591,29.6353,29.6512,20731.0
2016-03-28 11:30:00,37.48,37.51,37.46,37.51,81318.0,29.6512,29.6749,29.6353,29.6749,81318.0
2016-03-28 11:35:00,37.5,37.52,37.48,37.48,121891.0,29.667,29.6828,29.6512,29.6512,121891.0
2016-03-28 11:40:00,37.48,37.48,37.46,37.47,45105.0,29.6512,29.6512,29.6353,29.6432,45105.0
2016-03-28 11:45:00,37.47,37.5,37.44,37.44,127085.0,29.6432,29.667,29.6195,29.6195,127085.0
2016-03-28 11:50:00,37.44,37.46,37.42,37.44,55742.0,29.6195,29.6353,29.6037,29.6195,55742.0
2016-03-28 11:55:00,37.44,37.48,37.43,37.48,60108.0,29.6195,29.6512,29.6116,29.6512,60108.0
2016-03-28 12:00:00,37.47,37.5,37.46,37.49,129213.0,29.6432,29.667,29.6353,29.6591,129213.0
2016-03-28 12:05:00,37.49,37.56,37.49,37.54,136461.0,29.6591,29.7144,29.6591,29.6986,136461.0
2016-03-28 12:10:00,37.53,37.55,37.51,37.53,50928.0,29.6907,29.7065,29.6749,29.6907,50928.0
2016-03-28 12:15:00,37.53,37.59,37.52,37.59,76307.0,29.6907,29.7382,29.6828,29.7382,76307.0
2016-03-28 12:20:00,37.6,37.68,37.6,37.68,14558.0,29.7461,29.8094,29.7461,29.8094,14558.0
2016-03-28 12:25:00,37.68,37.7,37.64,37.65,30079.0,29.8094,29.8252,29.7777,29.7856,30079.0
2016-03-28 12:30:00,37.66,37.69,37.64,37.67,21087.0,29.7936,29.8173,29.7777,29.8015,21087.0
2016-03-28 12:35:00,37.67,37.76,37.67,37.75,79375.0,29.8015,29.8727,29.8015,29.8648,79375.0
2016-03-28 12:40:00,37.76,37.8,37.75,37.8,142491.0,29.8727,29.9043,29.8648,29.9043,142491.0
2016-03-28 12:45:00,37.79,37.82,37.76,37.8,81945.0,29.8964,29.9201,29.8727,29.9043,81945.0
2016-03-28 12:50:00,37.81,37.84,37.79,37.84,63784.0,29.9122,29.936,29.8964,29.936,63784.0
2016-03-28 12:55:00,37.84,37.87,37.84,37.85,35415.0,29.936,29.9597,29.936,29.9439,35415.0
2016-03-28 13:00:00,37.86,37.88,37.83,37.86,78500.0,29.9518,29.9676,29.928,29.9518,78500.0
2016-03-28 13:05:00,37.86,37.87,37.84,37.86,24320.0,29.9518,29.9597,29.936,29.9518,24320.0
2016-03-28 13:10:00,37.86,37.86,37.81,37.82,16090.0,29.9518,29.9518,29.9122,29.9201,16090.0
2016-03-28 13:15:00,37.82,37.85,37.81,37.84,16262.0,29.9201,29.9439,29.9122,29.936,16262.0
2016-03-28 13:20:00,37.84,37.86,37.81,37.86,19326.0,29.936,29.9518,29.9122,29.9518,19326.0
2016-03-28 13:25:00,37.86,37.87,37.82,37.83,20666.0,29.9518,29.9597,29.9201,29.928,20666.0
2016-03-28 13:30:00,37.84,37.88,37.84,37.86,32937.0,29.936,29.9676,29.936,29.9518,32937.0
2016-03-28 13:35:00,37.86,37.87,37.85,37.85,38919.0,29.9518,29.9597,29.9439,29.9439,38919.0
2016-03-28 13:40:00,37.85,37.87,37.83,37.83,23804.0,29.9439,29.9597,29.928,29.928,23804.0
2016-03-28 13:45:00,37.83,37.87,37.83,37.86,23357.0,29.928,29.9597,29.928,29.9518,23357.0
2016-03-28 13:50:00,37.86,37.9,37.86,37.89,15567.0,29.9518,29.9834,29.9518,29.9755,15567.0
2016-03-28 13:55:00,37.89,37.9,37.84,37.86,16203.0,29.9755,29.9834,29.936,29.9518,16203.0
2016-03-28 14:00:00,37.86,37.87,37.85,37.86,21422.0,29.9518,29.9597,29.9439,29.9518,21422.0
2016-03-28 14:05:00,37.87,37.9,37.86,37.89,15420.0,29.9597,29.9834,29.9518,29.9755,15420.0
2016-03-28 14:10:00,37.9,37.92,37.89,37.92,34245.0,29.9834,29.9992,29.9755,29.9992,34245.0
2016-03-28 14:15:00,37.93,37.93,37.89,37.9,24269.0,30.0072,30.0072,29.9755,29.9834,24269.0
2016-03-28 14:20:00,37.89,37.89,37.87,37.89,31874.0,29.9755,29.9755,29.9597,29.9755,31874.0
2016-03-28 14:25:00,37.89,37.89,37.82,37.86,18168.0,29.9755,29.9755,29.9201,29.9518,18168.0
2016-03-28 14:30:00,37.85,37.85,37.81,37.82,8588.0,29.9439,29.9439,29.9122,29.9201,8588.0
2016-03-28 14:35:00,37.82,37.83,37.8,37.83,14358.0,29.9201,29.928,29.9043,29.928,14358.0
2016-03-28 14:40:00,37.83,37.83,37.78,37.79,84059.0,29.928,29.928,29.8885,29.8964,84059.0
2016-03-28 14:45:00,37.78,37.78,37.74,37.75,60819.0,29.8885,29.8885,29.8568,29.8648,60819.0
2016-03-28 14:50:00,37.75,37.75,37.73,37.73,9408.0,29.8648,29.8648,29.8489,29.8489,9408.0
2016-03-28 14:55:00,37.73,37.74,37.68,37.69,18745.0,29.8489,29.8568,29.8094,29.8173,18745.0
2016-03-28 15:00:00,37.69,37.75,37.69,37.74,20358.0,29.8173,29.8648,29.8173,29.8568,20358.0
2016-03-28 15:05:00,37.75,37.8,37.73,37.79,33051.0,29.8648,29.9043,29.8489,29.8964,33051.0
2016-03-28 15:10:00,37.78,37.81,37.77,37.77,22370.0,29.8885,29.9122,29.8806,29.8806,22370.0
2016-03-28 15:15:00,37.77,37.8,37.76,37.77,25548.0,29.8806,29.9043,29.8727,29.8806,25548.0
2016-03-28 15:20:00,37.77,37.8,37.73,37.77,42807.0,29.8806,29.9043,29.8489,29.8806,42807.0
2016-03-28 15:25:00,37.76,37.76,37.71,37.72,23380.0,29.8727,29.8727,29.8331,29.841,23380.0
2016-03-28 15:30:00,37.72,37.73,37.7,37.7,53097.0,29.841,29.8489,29.8252,29.8252,53097.0
2016-03-28 15:35:00,37.7,37.7,37.66,37.68,71185.0,29.8252,29.8252,29.7936,29.8094,71185.0
2016-03-28 15:40:00,37.69,37.74,37.68,37.73,90523.0,29.8173,29.8568,29.8094,29.8489,90523.0
2016-03-28 15:45:00,37.73,37.73,37.66,37.68,92585.0,29.8489,29.8489,29.7936,29.8094,92585.0
2016-03-28 15:50:00,37.68,37.69,37.66,37.67,96020.0,29.8094,29.8173,29.7936,29.8015,96020.0
2016-03-28 15:55:00,37.68,37.72,37.66,37.71,182908.0,29.8094,29.841,29.7936,29.8331,182908.0
2016-03-29 09:30:00,37.35,37.83,37.06,37.18,102220.0,29.5483,29.928,29.3189,29.4138,102220.0
2016-03-29 09:35:00,37.22,37.22,36.8,37.06,97311.0,29.4455,29.4455,29.1132,29.3189,97311.0
2016-03-29 09:40:00,37.07,37.07,36.88,37.04,75384.0,29.3268,29.3268,29.1765,29.3031,75384.0
2016-03-29 09:45:00,37.04,37.16,36.97,37.14,301393.0,29.3031,29.398,29.2477,29.3822,301393.0
2016-03-29 09:50:00,37.13,37.15,37.06,37.14,111058.0,29.3743,29.3901,29.3189,29.3822,111058.0
2016-03-29 09:55:00,37.13,37.25,37.11,37.22,308924.0,29.3743,29.4692,29.3584,29.4455,308924.0
2016-03-29 10:00:00,37.23,37.28,37.22,37.24,209438.0,29.4534,29.4929,29.4455,29.4613,209438.0
2016-03-29 10:05:00,37.24,37.24,37.12,37.18,36923.0,29.4613,29.4613,29.3664,29.4138,36923.0
2016-03-29 10:10:00,37.2,37.2,37.11,37.12,203403.0,29.4296,29.4296,29.3584,29.3664,203403.0
2016-03-29 10:15:00,37.13,37.14,37.03,37.05,146081.0,29.3743,29.3822,29.2952,29.311,146081.0
2016-03-29 10:20:00,37.05,37.14,37.02,37.12,52971.0,29.311,29.3822,29.2872,29.3664,52971.0
2016-03-29 10:25:00,37.12,37.17,37.12,37.15,163353.0,29.3664,29.4059,29.3664,29.3901,163353.0
2016-03-29 10:30:00,37.15,37.21,37.08,37.12,63553.0,29.3901,29.4376,29.3347,29.3664,63553.0
2016-03-29 10:35:00,37.12,37.14,37.06,37.09,61722.0,29.3664,29.3822,29.3189,29.3426,61722.0
2016-03-29 10:40:00,37.1,37.1,36.99,37.0,44874.0,29.3505,29.3505,29.2635,29.2714,44874.0
2016-03-29 10:45:00,37.0,37.04,36.95,36.97,51529.0,29.2714,29.3031,29.2319,29.2477,51529.0
2016-03-29 10:50:00,36.96,37.02,36.95,37.0,75984.0,29.2398,29.2872,29.2319,29.2714,75984.0
2016-03-29 10:55:00,37.01,37.04,36.99,37.04,173881.0,29.2793,29.3031,29.2635,29.3031,173881.0
2016-03-29 11:00:00,37.04,37.09,37.0,37.02,83096.0,29.3031,29.3426,29.2714,29.2872,83096.0
2016-03-29 11:05:00,37.02,37.02,36.98,36.99,19791.0,29.2872,29.2872,29.2556,29.2635,19791.0
2016-03-29 11:10:00,36.98,37.07,36.96,37.05,97716.0,29.2556,29.3268,29.2398,29.311,97716.0
2016-03-29 11:15:00,37.06,37.09,37.02,37.08,47075.0,29.3189,29.3426,29.2872,29.3347,47075.0
2016-03-29 11:20:00,37.08,37.12,37.07,37.07,37564.0,29.3347,29.3664,29.3268,29.3268,37564.0
2016-03-29 11:25:00,37.07,37.11,37.07,37.09,23350.0,29.3268,29.3584,29.3268,29.3426,23350.0
2016-03-29 11:30:00,37.09,37.09,37.06,37.08,38738.0,29.3426,29.3426,29.3189,29.3347,38738.0
2016-03-29 11:35:00,37.08,37.08,37.04,37.07,20088.0,29.3347,29.3347,29.3031,29.3268,20088.0
2016-03-29 11:40:00,37.07,37.14,37.07,37.14,20129.0,29.3268,29.3822,29.3268,29.3822,20129.0
2016-03-29 11:45:00,37.14,37.18,37.12,37.16,41141.0,29.3822,29.4138,29.3664,29.398,41141.0
2016-03-29 11:50:00,37.16,37.22,37.15,37.15,55561.0,29.398,29.4455,29.3901,29.3901,55561.0
2016-03-29 11:55:00,37.15,37.16,37.1,37.11,28149.0,29.3901,29.398,29.3505,29.3584,28149.0
2016-03-29 12:00:00,37.11,37.16,37.09,37.16,22898.0,29.3584,29.398,29.3426,29.398,22898.0
2016-03-29 12:05:00,37.15,37.2,37.15,37.18,32247.0,29.3901,29.4296,29.3901,29.4138,32247.0
2016-03-29 12:10:00,37.19,37.25,37.17,37.24,22857.0,29.4217,29.4692,29.4059,29.4613,22857.0
2016-03-29 12:15:00,37.24,37.26,37.18,37.22,70494.0,29.4613,29.4771,29.4138,29.4455,70494.0
2016-03-29 12:20:00,37.22,37.3,37.2,37.24,290800.0,29.4455,29.5088,29.4296,29.4613,290800.0
2016-03-29 12:25:00,37.23,37.24,37.13,37.19,196315.0,29.4534,29.4613,29.3743,29.4217,196315.0
2016-03-29 12:30:00,37.18,37.24,37.11,37.14,116905.0,29.4138,29.4613,29.3584,29.3822,116905.0
2016-03-29 12:35:00,37.14,37.19,37.14,37.14,41585.0,29.3822,29.4217,29.3822,29.3822,41585.0
2016-03-29 12:40:00,37.15,37.23,37.15,37.22,62118.0,29.3901,29.4534,29.3901,29.4455,62118.0
2016-03-29 12:45:00,37.22,37.22,37.17,37.19,44054.0,29.4455,29.4455,29.4059,29.4217,44054.0
2016-03-29 12:50:00,37.2,37.23,37.18,37.18,22425.0,29.4296,29.4534,29.4138,29.4138,22425.0
2016-03-29 12:55:00,37.18,37.19,37.13,37.17,65764.0,29.4138,29.4217,29.3743,29.4059,65764.0
2016-03-29 13:00:00,37.16,37.17,37.12,37.14,70130.0,29.398,29.4059,29.3664,29.3822,70130.0
2016-03-29 13:05:00,37.13,37.14,37.09,37.11,80139.0,29.3743,29.3822,29.3426,29.3584,80139.0
2016-03-29 13:10:00,37.11,37.13,37.1,37.12,40541.0,29.3584,29.3743,29.3505,29.3664,40541.0
2016-03-29 13:15:00,37.12,37.16,37.12,37.13,68411.0,29.3664,29.398,29.3664,29.3743,68411.0
2016-03-29 13:20:00,37.13,37.16,37.09,37.09,36287.0,29.3743,29.398,29.3426,29.3426,36287.0
2016-03-29 13:25:00,37.1,37.12,37.09,37.1,44106.0,29.3505,29.3664,29.3426,29.3505,44106.0
2016-03-29 13:30:00,37.1,37.14,37.08,37.11,24195.0,29.3505,29.3822,29.3347,29.3584,24195.0
2016-03-29 13:35:00,37.11,37.11,37.06,37.11,53508.0,29.3584,29.3584,29.3189,29.3584,53508.0
2016-03-29 13:40:00,37.11,37.16,37.1,37.13,36419.0,29.3584,29.398,29.3505,29.3743,36419.0
2016-03-29 13:45:00,37.14,37.19,37.14,37.19,52700.0,29.3822,29.4217,29.3822,29.4217,52700.0
2016-03-29 13:50:00,37.19,37.21,37.16,37.17,45886.0,29.4217,29.4376,29.398,29.4059,45886.0
2016-03-29 13:55:00,37.16,37.17,37.14,37.14,36622.0,29.398,29.4059,29.3822,29.3822,36622.0
2016-03-29 14:00:00,37.15,37.2,37.13,37.19,141960.0,29.3901,29.4296,29.3743,29.4217,141960.0
2016-03-29 14:05:00,37.2,37.22,37.19,37.22,35619.0,29.4296,29.4455,29.4217,29.4455,35619.0
2016-03-29 14:10:00,37.22,37.28,37.22,37.27,47080.0,29.4455,29.4929,29.4455,29.485,47080.0
2016-03-29 14:15:00,37.28,37.32,37.27,37.29,50484.0,29.4929,29.5246,29.485,29.5008,50484.0
2016-03-29 14:20:00,37.3,37.32,37.26,37.32,24480.0,29.5088,29.5246,29.4771,29.5246,24480.0
2016-03-29 14:25:00,37.31,37.39,37.31,37.39,40815.0,29.5167,29.58,29.5167,29.58,40815.0
2016-03-29 14:30:00,37.38,37.44,37.36,37.43,50013.0,29.572,29.6195,29.5562,29.6116,50013.0
2016-03-29 14:35:00,37.43,37.51,37.42,37.48,27527.0,29.6116,29.6749,29.6037,29.6512,27527.0
2016-03-29 14:40:00,37.48,37.53,37.48,37.52,26880.0,29.6512,29.6907,29.6512,29.6828,26880.0
2016-03-29 14:45:00,37.52,37.59,37.51,37.59,29073.0,29.6828,29.7382,29.6749,29.7382,29073.0
2016-03-29 14:50:00,37.58,37.6,37.56,37.57,87921.0,29.7303,29.7461,29.7144,29.7224,87921.0
2016-03-29 14:55:00,37.57,37.57,37.5,37.55,39793.0,29.7224,29.7224,29.667,29.7065,39793.0
2016-03-29 15:00:00,37.55,37.58,37.52,37.58,91434.0,29.7065,29.7303,29.6828,29.7303,91434.0
2016-03-29 15:05:00,37.58,37.6,37.57,37.59,37742.0,29.7303,29.7461,29.7224,29.7382,37742.0
2016-03-29 15:10:00,37.59,37.64,37.59,37.64,29983.0,29.7382,29.7777,29.7382,29.7777,29983.0
2016-03-29 15:15:00,37.64,37.65,37.61,37.64,32803.0,29.7777,29.7856,29.754,29.7777,32803.0
2016-03-29 15:20:00,37.64,37.65,37.62,37.64,33453.0,29.7777,29.7856,29.7619,29.7777,33453.0
2016-03-29 15:25:00,37.64,37.69,37.63,37.69,58680.0,29.7777,29.8173,29.7698,29.8173,58680.0
2016-03-29 15:30:00,37.68,37.69,37.62,37.63,39582.0,29.8094,29.8173,29.7619,29.7698,39582.0
2016-03-29 15:35:00,37.63,37.64,37.59,37.59,48597.0,29.7698,29.7777,29.7382,29.7382,48597.0
2016-03-29 15:40:00,37.6,37.62,37.56,37.57,70271.0,29.7461,29.7619,29.7144,29.7224,70271.0
2016-03-29 15:45:00,37.58,37.58,37.55,37.57,56011.0,29.7303,29.7303,29.7065,29.7224,56011.0
2016-03-29 15:50:00,37.58,37.62,37.57,37.61,92139.0,29.7303,29.7619,29.7224,29.754,92139.0
2016-03-29 15:55:00,37.61,37.69,37.61,37.69,364849.0,29.754,29.8173,29.754,29.8173,364849.0
2016-03-30 09:30:00,38.01,38.01,37.88,37.98,56218.0,30.0704,30.0704,29.9676,30.0467,56218.0
2016-03-30 09:35:00,37.97,37.99,37.9,37.95,241539.0,30.0388,30.0546,29.9834,30.023,241539.0
2016-03-30 09:40:00,37.95,38.01,37.9,37.97,155721.0,30.023,30.0704,29.9834,30.0388,155721.0
2016-03-30 09:45:00,37.97,38.18,37.97,38.13,133412.0,30.0388,30.2049,30.0388,30.1654,133412.0
2016-03-30 09:50:00,38.12,38.21,38.1,38.11,217497.0,30.1575,30.2287,30.1417,30.1496,217497.0
2016-03-30 09:55:00,38.11,38.16,38.07,38.14,51626.0,30.1496,30.1891,30.1179,30.1733,51626.0
2016-03-30 10:00:00,38.16,38.22,38.11,38.11,45961.0,30.1891,30.2366,30.1496,30.1496,45961.0
2016-03-30 10:05:00,38.11,38.22,38.11,38.18,42196.0,30.1496,30.2366,30.1496,30.2049,42196.0
2016-03-30 10:10:00,38.19,38.19,38.12,38.15,160278.0,30.2129,30.2129,30.1575,30.1812,160278.0
2016-03-30 10:15:00,38.15,38.18,38.14,38.14,17282.0,30.1812,30.2049,30.1733,30.1733,17282.0
2016-03-30 10:20:00,38.14,38.17,38.08,38.12,19275.0,30.1733,30.197,30.1258,30.1575,19275.0
2016-03-30 10:25:00,38.11,38.18,38.08,38.18,25944.0,30.1496,30.2049,30.1258,30.2049,25944.0
2016-03-30 10:30:00,38.17,38.38,38.17,38.37,77087.0,30.197,30.3632,30.197,30.3553,77087.0
2016-03-30 10:35:00,38.38,38.44,38.37,38.42,66813.0,30.3632,30.4106,30.3553,30.3948,66813.0
2016-03-30 10:40:00,38.42,38.46,38.34,38.34,174954.0,30.3948,30.4265,30.3315,30.3315,174954.0
2016-03-30 10:45:00,38.34,38.37,38.25,38.26,37907.0,30.3315,30.3553,30.2603,30.2682,37907.0
2016-03-30 10:50:00,38.25,38.3,38.21,38.29,51848.0,30.2603,30.2999,30.2287,30.292,51848.0
2016-03-30 10:55:00,38.29,38.29,38.19,38.2,17599.0,30.292,30.292,30.2129,30.2208,17599.0
2016-03-30 11:00:00,38.21,38.31,38.2,38.31,28127.0,30.2287,30.3078,30.2208,30.3078,28127.0
2016-03-30 11:05:00,38.31,38.31,38.22,38.25,13626.0,30.3078,30.3078,30.2366,30.2603,13626.0
2016-03-30 11:10:00,38.25,38.3,38.24,38.27,17944.0,30.2603,30.2999,30.2524,30.2761,17944.0
2016-03-30 11:15:00,38.26,38.26,38.14,38.14,23338.0,30.2682,30.2682,30.1733,30.1733,23338.0
2016-03-30 11:20:00,38.15,38.23,38.15,38.21,54624.0,30.1812,30.2445,30.1812,30.2287,54624.0
2016-03-30 11:25:00,38.22,38.25,38.14,38.14,26148.0,30.2366,30.2603,30.1733,30.1733,26148.0
2016-03-30 11:30:00,38.13,38.15,38.09,38.11,20894.0,30.1654,30.1812,30.1337,30.1496,20894.0
2016-03-30 11:35:00,38.12,38.13,38.05,38.07,39386.0,30.1575,30.1654,30.1021,30.1179,39386.0
2016-03-30 11:40:00,38.06,38.15,38.04,38.15,26630.0,30.11,30.1812,30.0942,30.1812,26630.0
2016-03-30 11:45:00,38.15,38.23,38.13,38.23,23910.0,30.1812,30.2445,30.1654,30.2445,23910.0
2016-03-30 11:50:00,38.23,38.25,38.16,38.17,26322.0,30.2445,30.2603,30.1891,30.197,26322.0
2016-03-30 11:55:00,38.17,38.23,38.16,38.22,22774.0,30.197,30.2445,30.1891,30.2366,22774.0
2016-03-30 12:00:00,38.22,38.25,38.18,38.19,26248.0,30.2366,30.2603,30.2049,30.2129,26248.0
2016-03-30 12:05:00,38.18,38.2,38.16,38.17,15561.0,30.2049,30.2208,30.1891,30.197,15561.0
2016-03-30 12:10:00,38.19,38.21,38.16,38.2,30422.0,30.2129,30.2287,30.1891,30.2208,30422.0
2016-03-30 12:15:00,38.2,38.25,38.2,38.22,27631.0,30.2208,30.2603,30.2208,30.2366,27631.0
2016-03-30 12:20:00,38.21,38.25,38.18,38.18,40902.0,30.2287,30.2603,30.2049,30.2049,40902.0
2016-03-30 12:25:00,38.17,38.18,38.11,38.12,17861.0,30.197,30.2049,30.1496,30.1575,17861.0
2016-03-30 12:30:00,38.11,38.15,38.11,38.13,23128.0,30.1496,30.1812,30.1496,30.1654,23128.0
2016-03-30 12:35:00,38.12,38.12,38.02,38.04,22446.0,30.1575,30.1575,30.0784,30.0942,22446.0
2016-03-30 12:40:00,38.03,38.03,37.98,37.99,25347.0,30.0863,30.0863,30.0467,30.0546,25347.0
2016-03-30 12:45:00,37.99,38.01,37.96,37.97,24870.0,30.0546,30.0704,30.0309,30.0388,24870.0
2016-03-30 12:50:00,37.98,37.99,37.92,37.93,19888.0,30.0467,30.0546,29.9992,30.0072,19888.0
2016-03-30 12:55:00,37.93,37.98,37.93,37.98,18750.0,30.0072,30.0467,30.0072,30.0467,18750.0
2016-03-30 13:00:00,37.98,38.01,37.93,37.93,134039.0,30.0467,30.0704,30.0072,30.0072,134039.0
2016-03-30 13:05:00,37.93,37.95,37.89,37.94,111331.0,30.0072,30.023,29.9755,30.0151,111331.0
2016-03-30 13:10:00,37.94,37.94,37.91,37.91,20075.0,30.0151,30.0151,29.9913,29.9913,20075.0
2016-03-30 13:15:00,37.9,37.92,37.86,37.87,27697.0,29.9834,29.9992,29.9518,29.9597,27697.0
2016-03-30 13:20:00,37.88,37.91,37.87,37.9,60820.0,29.9676,29.9913,29.9597,29.9834,60820.0
2016-03-30 13:25:00,37.9,37.97,37.89,37.96,73767.0,29.9834,30.0388,29.9755,30.0309,73767.0
2016-03-30 13:30:00,37.96,37.97,37.89,37.92,36071.0,30.0309,30.0388,29.9755,29.9992,36071.0
2016-03-30 13:35:00,37.92,37.93,37.89,37.9,13612.0,29.9992,30.0072,29.9755,29.9834,13612.0
2016-03-30 13:40:00,37.9,37.93,37.88,37.91,26807.0,29.9834,30.0072,29.9676,29.9913,26807.0
2016-03-30 13:45:00,37.9,37.96,37.9,37.95,33175.0,29.9834,30.0309,29.9834,30.023,33175.0
2016-03-30 13:50:00,37.95,37.96,37.9,37.9,17867.0,30.023,30.0309,29.9834,29.9834,17867.0
2016-03-30 13:55:00,37.9,37.91,37.86,37.88,30337.0,29.9834,29.9913,29.9518,29.9676,30337.0
2016-03-30 14:00:00,37.87,37.89,37.86,37.89,19452.0,29.9597,29.9755,29.9518,29.9755,19452.0
2016-03-30 14:05:00,37.9,37.98,37.88,37.96,82607.0,29.9834,30.0467,29.9676,30.0309,82607.0
2016-03-30 14:10:00,37.96,38.01,37.94,37.95,57796.0,30.0309,30.0704,30.0151,30.023,57796.0
2016-03-30 14:15:00,37.95,37.96,37.92,37.95,16896.0,30.023,30.0309,29.9992,30.023,16896.0
2016-03-30 14:20:00,37.94,37.94,37.89,37.92,14597.0,30.0151,30.0151,29.9755,29.9992,14597.0
2016-03-30 14:25:00,37.92,37.97,37.9,37.97,34192.0,29.9992,30.0388,29.9834,30.0388,34192.0
2016-03-30 14:30:00,37.98,38.0,37.94,37.96,13367.0,30.0467,30.0625,30.0151,30.0309,13367.0
2016-03-30 14:35:00,37.97,37.97,37.95,37.96,136570.0,30.0388,30.0388,30.023,30.0309,136570.0
2016-03-30 14:40:00,37.96,37.97,37.93,37.96,103013.0,30.0309,30.0388,30.0072,30.0309,103013.0
2016-03-30 14:45:00,37.96,37.99,37.95,37.97,33589.0,30.0309,30.0546,30.023,30.0388,33589.0
2016-03-30 14:50:00,37.97,38.0,37.95,38.0,13964.0,30.0388,30.0625,30.023,30.0625,13964.0
2016-03-30 14:55:00,38.0,38.01,37.98,37.99,116860.0,30.0625,30.0704,30.0467,30.0546,116860.0
2016-03-30 15:00:00,38.0,38.08,37.99,38.07,82614.0,30.0625,30.1258,30.0546,30.1179,82614.0
2016-03-30 15:05:00,38.06,38.12,38.06,38.09,64882.0,30.11,30.1575,30.11,30.1337,64882.0
2016-03-30 15:10:00,38.09,38.11,38.07,38.09,48367.0,30.1337,30.1496,30.1179,30.1337,48367.0
2016-03-30 15:15:00,38.1,38.13,38.08,38.1,174087.0,30.1417,30.1654,30.1258,30.1417,174087.0
2016-03-30 15:20:00,38.09,38.14,38.09,38.1,394087.0,30.1337,30.1733,30.1337,30.1417,394087.0
2016-03-30 15:25:00,38.1,38.13,38.08,38.11,51354.0,30.1417,30.1654,30.1258,30.1496,51354.0
2016-03-30 15:30:00,38.11,38.11,38.06,38.07,44877.0,30.1496,30.1496,30.11,30.1179,44877.0
2016-03-30 15:35:00,38.08,38.1,38.06,38.07,72889.0,30.1258,30.1417,30.11,30.1179,72889.0
2016-03-30 15:40:00,38.08,38.09,38.03,38.05,43073.0,30.1258,30.1337,30.0863,30.1021,43073.0
2016-03-30 15:45:00,38.05,38.06,38.02,38.04,79750.0,30.1021,30.11,30.0784,30.0942,79750.0
2016-03-30 15:50:00,38.04,38.06,38.04,38.06,112116.0,30.0942,30.11,30.0942,30.11,112116.0
2016-03-30 15:55:00,38.05,38.06,38.01,38.02,540008.0,30.1021,30.11,30.0704,30.0784,540008.0
2016-03-31 09:30:00,37.82,37.97,37.8,37.91,25047.0,29.9201,30.0388,29.9043,29.9913,25047.0
2016-03-31 09:35:00,37.94,37.98,37.85,37.94,84137.0,30.0151,30.0467,29.9439,30.0151,84137.0
2016-03-31 09:40:00,37.95,38.13,37.95,38.08,50791.0,30.023,30.1654,30.023,30.1258,50791.0
2016-03-31 09:45:00,38.08,38.08,37.97,38.02,61716.0,30.1258,30.1258,30.0388,30.0784,61716.0
2016-03-31 09:50:00,38.03,38.04,37.92,37.93,50957.0,30.0863,30.0942,29.9992,30.0072,50957.0
2016-03-31 09:55:00,37.92,37.92,37.82,37.85,28890.0,29.9992,29.9992,29.9201,29.9439,28890.0
2016-03-31 10:00:00,37.84,37.85,37.78,37.84,26864.0,29.936,29.9439,29.8885,29.936,26864.0
2016-03-31 10:05:00,37.84,37.9,37.83,37.89,58008.0,29.936,29.9834,29.928,29.9755,58008.0
2016-03-31 10:10:00,37.9,37.95,37.86,37.93,27854.0,29.9834,30.023,29.9518,30.0072,27854.0
2016-03-31 10:15:00,37.93,37.93,37.78,37.79,40299.0,30.0072,30.0072,29.8885,29.8964,40299.0
2016-03-31 10:20:00,37.79,37.81,37.73,37.75,53474.0,29.8964,29.9122,29.8489,29.8648,53474.0
2016-03-31 10:25:00,37.74,37.74,37.54,37.54,36813.0,29.8568,29.8568,29.6986,29.6986,36813.0
2016-03-31 10:30:00,37.54,37.6,37.49,37.54,39422.0,29.6986,29.7461,29.6591,29.6986,39422.0
2016-03-31 10:35:00,37.54,37.54,37.47,37.48,24248.0,29.6986,29.6986,29.6432,29.6512,24248.0
2016-03-31 10:40:00,37.48,37.49,37.43,37.45,22702.0,29.6512,29.6591,29.6116,29.6274,22702.0
2016-03-31 10:45:00,37.45,37.45,37.37,37.39,25941.0,29.6274,29.6274,29.5641,29.58,25941.0
2016-03-31 10:50:00,37.41,37.6,37.41,37.59,31121.0,29.5958,29.7461,29.5958,29.7382,31121.0
2016-03-31 10:55:00,37.59,37.59,37.52,37.52,19362.0,29.7382,29.7382,29.6828,29.6828,19362.0
2016-03-31 11:00:00,37.53,37.6,37.5,37.59,19353.0,29.6907,29.7461,29.667,29.7382,19353.0
2016-03-31 11:05:00,37.59,37.7,37.59,37.64,32176.0,29.7382,29.8252,29.7382,29.7777,32176.0
2016-03-31 11:10:00,37.64,37.73,37.64,37.73,63753.0,29.7777,29.8489,29.7777,29.8489,63753.0
2016-03-31 11:15:00,37.74,37.84,37.73,37.83,33757.0,29.8568,29.936,29.8489,29.928,33757.0
2016-03-31 11:20:00,37.83,37.9,37.81,37.88,54553.0,29.928,29.9834,29.9122,29.9676,54553.0
2016-03-31 11:25:00,37.89,37.95,37.88,37.9,27611.0,29.9755,30.023,29.9676,29.9834,27611.0
2016-03-31 11:30:00,37.91,37.92,37.81,37.82,97283.0,29.9913,29.9992,29.9122,29.9201,97283.0
2016-03-31 11:35:00,37.82,37.83,37.77,37.77,76621.0,29.9201,29.928,29.8806,29.8806,76621.0
2016-03-31 11:40:00,37.78,37.81,37.77,37.81,77612.0,29.8885,29.9122,29.8806,29.9122,77612.0
2016-03-31 11:45:00,37.8,37.83,37.79,37.83,36315.0,29.9043,29.928,29.8964,29.928,36315.0
2016-03-31 11:50:00,37.82,37.91,37.82,37.9,72300.0,29.9201,29.9913,29.9201,29.9834,72300.0
2016-03-31 11:55:00,37.91,37.94,37.88,37.89,32705.0,29.9913,30.0151,29.9676,29.9755,32705.0
2016-03-31 12:00:00,37.89,37.89,37.83,37.87,47203.0,29.9755,29.9755,29.928,29.9597,47203.0
2016-03-31 12:05:00,37.87,37.9,37.86,37.86,15882.0,29.9597,29.9834,29.9518,29.9518,15882.0
2016-03-31 12:10:00,37.85,37.85,37.81,37.82,16919.0,29.9439,29.9439,29.9122,29.9201,16919.0
2016-03-31 12:15:00,37.83,37.88,37.82,37.88,12552.0,29.928,29.9676,29.9201,29.9676,12552.0
2016-03-31 12:20:00,37.87,37.89,37.85,37.87,20079.0,29.9597,29.9755,29.9439,29.9597,20079.0
2016-03-31 12:25:00,37.86,37.88,37.85,37.87,10865.0,29.9518,29.9676,29.9439,29.9597,10865.0
2016-03-31 12:30:00,37.87,37.87,37.81,37.81,33158.0,29.9597,29.9597,29.9122,29.9122,33158.0
2016-03-31 12:35:00,37.81,37.83,37.79,37.82,24165.0,29.9122,29.928,29.8964,29.9201,24165.0
2016-03-31 12:40:00,37.82,37.82,37.79,37.81,85105.0,29.9201,29.9201,29.8964,29.9122,85105.0
2016-03-31 12:45:00,37.81,37.82,37.76,37.78,81823.0,29.9122,29.9201,29.8727,29.8885,81823.0
2016-03-31 12:50:00,37.77,37.77,37.74,37.76,12288.0,29.8806,29.8806,29.8568,29.8727,12288.0
2016-03-31 12:55:00,37.76,37.76,37.73,37.74,16285.0,29.8727,29.8727,29.8489,29.8568,16285.0
2016-03-31 13:00:00,37.75,37.76,37.71,37.71,25296.0,29.8648,29.8727,29.8331,29.8331,25296.0
2016-03-31 13:05:00,37.71,37.77,37.71,37.75,28787.0,29.8331,29.8806,29.8331,29.8648,28787.0
2016-03-31 13:10:00,37.75,37.77,37.71,37.72,20690.0,29.8648,29.8806,29.8331,29.841,20690.0
2016-03-31 13:15:00,37.72,37.74,37.7,37.71,26827.0,29.841,29.8568,29.8252,29.8331,26827.0
2016-03-31 13:20:00,37.71,37.76,37.7,37.74,17962.0,29.8331,29.8727,29.8252,29.8568,17962.0
2016-03-31 13:25:00,37.74,37.75,37.72,37.73,15419.0,29.8568,29.8648,29.841,29.8489,15419.0
2016-03-31 13:30:00,37.74,37.74,37.66,37.66,21330.0,29.8568,29.8568,29.7936,29.7936,21330.0
2016-03-31 13:35:00,37.66,37.71,37.66,37.69,11089.0,29.7936,29.8331,29.7936,29.8173,11089.0
2016-03-31 13:40:00,37.69,37.69,37.63,37.68,23017.0,29.8173,29.8173,29.7698,29.8094,23017.0
2016-03-31 13:45:00,37.68,37.7,37.66,37.68,19016.0,29.8094,29.8252,29.7936,29.8094,19016.0
2016-03-31 13:50:00,37.68,37.7,37.67,37.69,25383.0,29.8094,29.8252,29.8015,29.8173,25383.0
2016-03-31 13:55:00,37.69,37.69,37.64,37.68,22908.0,29.8173,29.8173,29.7777,29.8094,22908.0
2016-03-31 14:00:00,37.68,37.69,37.65,37.68,18606.0,29.8094,29.8173,29.7856,29.8094,18606.0
2016-03-31 14:05:00,37.68,37.68,37.64,37.66,25877.0,29.8094,29.8094,29.7777,29.7936,25877.0
2016-03-31 14:10:00,37.66,37.67,37.64,37.65,36408.0,29.7936,29.8015,29.7777,29.7856,36408.0
2016-03-31 14:15:00,37.65,37.68,37.64,37.65,53531.0,29.7856,29.8094,29.7777,29.7856,53531.0
2016-03-31 14:20:00,37.65,37.65,37.61,37.62,45853.0,29.7856,29.7856,29.754,29.7619,45853.0
2016-03-31 14:25:00,37.62,37.62,37.58,37.59,25200.0,29.7619,29.7619,29.7303,29.7382,25200.0
2016-03-31 14:30:00,37.58,37.62,37.57,37.61,20022.0,29.7303,29.7619,29.7224,29.754,20022.0
2016-03-31 14:35:00,37.61,37.63,37.58,37.58,14641.0,29.754,29.7698,29.7303,29.7303,14641.0
2016-03-31 14:40:00,37.58,37.59,37.55,37.55,52029.0,29.7303,29.7382,29.7065,29.7065,52029.0
2016-03-31 14:45:00,37.55,37.58,37.54,37.56,34847.0,29.7065,29.7303,29.6986,29.7144,34847.0
2016-03-31 14:50:00,37.56,37.62,37.54,37.62,84260.0,29.7144,29.7619,29.6986,29.7619,84260.0
2016-03-31 14:55:00,37.62,37.65,37.59,37.61,73368.0,29.7619,29.7856,29.7382,29.754,73368.0
2016-03-31 15:00:00,37.61,37.65,37.58,37.64,35351.0,29.754,29.7856,29.7303,29.7777,35351.0
2016-03-31 15:05:00,37.65,37.66,37.62,37.64,54271.0,29.7856,29.7936,29.7619,29.7777,54271.0
2016-03-31 15:10:00,37.64,37.66,37.62,37.65,38782.0,29.7777,29.7936,29.7619,29.7856,38782.0
2016-03-31 15:15:00,37.65,37.68,37.64,37.66,47110.0,29.7856,29.8094,29.7777,29.7936,47110.0
2016-03-31 15:20:00,37.67,37.73,37.67,37.72,26315.0,29.8015,29.8489,29.8015,29.841,26315.0
2016-03-31 15:25:00,37.72,37.75,37.7,37.73,36028.0,29.841,29.8648,29.8252,29.8489,36028.0
2016-03-31 15:30:00,37.74,37.75,37.72,37.74,38114.0,29.8568,29.8648,29.841,29.8568,38114.0
2016-03-31 15:35:00,37.74,37.76,37.71,37.73,64287.0,29.8568,29.8727,29.8331,29.8489,64287.0
2016-03-31 15:40:00,37.73,37.73,37.69,37.71,97552.0,29.8489,29.8489,29.8173,29.8331,97552.0
2016-03-31 15:45:00,37.72,37.77,37.71,37.76,228891.0,29.841,29.8806,29.8331,29.8727,228891.0
2016-03-31 15:50:00,37.76,37.78,37.74,37.75,145717.0,29.8727,29.8885,29.8568,29.8648,145717.0
2016-03-31 15:55:00,37.75,37.76,37.65,37.66,369896.0,29.8648,29.8727,29.7856,29.7936,369896.0
2016-04-01 09:30:00,37.41,37.64,37.3,37.32,70567.0,29.5958,29.7777,29.5088,29.5246,70567.0
2016-04-01 09:35:00,37.32,37.32,37.12,37.12,59393.0,29.5246,29.5246,29.3664,29.3664,59393.0
2016-04-01 09:40:00,37.13,37.13,37.0,37.13,43815.0,29.3743,29.3743,29.2714,29.3743,43815.0
2016-04-01 09:45:00,37.13,37.32,37.11,37.32,280287.0,29.3743,29.5246,29.3584,29.5246,280287.0
2016-04-01 09:50:00,37.33,37.34,37.19,37.19,35259.0,29.5325,29.5404,29.4217,29.4217,35259.0
2016-04-01 09:55:00,37.2,37.29,37.2,37.29,19436.0,29.4296,29.5008,29.4296,29.5008,19436.0
2016-04-01 10:00:00,37.3,37.38,37.29,37.36,33446.0,29.5088,29.572,29.5008,29.5562,33446.0
2016-04-01 10:05:00,37.37,37.48,37.36,37.43,26254.0,29.5641,29.6512,29.5562,29.6116,26254.0
2016-04-01 10:10:00,37.44,37.56,37.44,37.53,69357.0,29.6195,29.7144,29.6195,29.6907,69357.0
2016-04-01 10:15:00,37.53,37.58,37.45,37.45,32794.0,29.6907,29.7303,29.6274,29.6274,32794.0
2016-04-01 10:20:00,37.46,37.54,37.44,37.52,55384.0,29.6353,29.6986,29.6195,29.6828,55384.0
2016-04-01 10:25:00,37.53,37.59,37.49,37.58,81803.0,29.6907,29.7382,29.6591,29.7303,81803.0
2016-04-01 10:30:00,37.58,37.65,37.51,37.64,56317.0,29.7303,29.7856,29.6749,29.7777,56317.0
2016-04-01 10:35:00,37.65,37.74,37.65,37.7,63821.0,29.7856,29.8568,29.7856,29.8252,63821.0
2016-04-01 10:40:00,37.7,37.74,37.68,37.69,52131.0,29.8252,29.8568,29.8094,29.8173,52131.0
2016-04-01 10:45:00,37.69,37.69,37.62,37.65,61819.0,29.8173,29.8173,29.7619,29.7856,61819.0
2016-04-01 10:50:00,37.65,37.66,37.6,37.64,23559.0,29.7856,29.7936,29.7461,29.7777,23559.0
2016-04-01 10:55:00,37.63,37.67,37.58,37.67,46414.0,29.7698,29.8015,29.7303,29.8015,46414.0
2016-04-01 11:00:00,37.68,37.7,37.64,37.69,56321.0,29.8094,29.8252,29.7777,29.8173,56321.0
2016-04-01 11:05:00,37.68,37.71,37.66,37.68,7800.0,29.8094,29.8331,29.7936,29.8094,7800.0
2016-04-01 11:10:00,37.68,37.72,37.66,37.68,8549.0,29.8094,29.841,29.7936,29.8094,8549.0
2016-04-01 11:15:00,37.68,37.69,37.63,37.64,40386.0,29.8094,29.8173,29.7698,29.7777,40386.0
2016-04-01 11:20:00,37.64,37.65,37.59,37.6,28703.0,29.7777,29.7856,29.7382,29.7461,28703.0
2016-04-01 11:25:00,37.59,37.61,37.55,37.56,31316.0,29.7382,29.754,29.7065,29.7144,31316.0
2016-04-01 11:30:00,37.57,37.65,37.55,37.65,26833.0,29.7224,29.7856,29.7065,29.7856,26833.0
2016-04-01 11:35:00,37.66,37.72,37.65,37.67,27451.0,29.7936,29.841,29.7856,29.8015,27451.0
2016-04-01 11:40:00,37.68,37.74,37.66,37.66,56703.0,29.8094,29.8568,29.7936,29.7936,56703.0
2016-04-01 11:45:00,37.67,37.67,37.55,37.55,39375.0,29.8015,29.8015,29.7065,29.7065,39375.0
2016-04-01 11:50:00,37.55,37.58,37.5,37.55,36309.0,29.7065,29.7303,29.667,29.7065,36309.0
2016-04-01 11:55:00,37.55,37.59,37.52,37.58,37113.0,29.7065,29.7382,29.6828,29.7303,37113.0
2016-04-01 12:00:00,37.58,37.63,37.57,37.58,44594.0,29.7303,29.7698,29.7224,29.7303,44594.0
2016-04-01 12:05:00,37.58,37.59,37.55,37.57,7900.0,29.7303,29.7382,29.7065,29.7224,7900.0
2016-04-01 12:10:00,37.58,37.58,37.5,37.52,33805.0,29.7303,29.7303,29.667,29.6828,33805.0
2016-04-01 12:15:00,37.52,37.56,37.51,37.53,18148.0,29.6828,29.7144,29.6749,29.6907,18148.0
2016-04-01 12:20:00,37.54,37.54,37.46,37.48,18345.0,29.6986,29.6986,29.6353,29.6512,18345.0
2016-04-01 12:25:00,37.47,37.48,37.43,37.47,75759.0,29.6432,29.6512,29.6116,29.6432,75759.0
2016-04-01 12:30:00,37.46,37.5,37.44,37.48,21980.0,29.6353,29.667,29.6195,29.6512,21980.0
2016-04-01 12:35:00,37.48,37.53,37.47,37.49,43823.0,29.6512,29.6907,29.6432,29.6591,43823.0
2016-04-01 12:40:00,37.5,37.54,37.49,37.53,45031.0,29.667,29.6986,29.6591,29.6907,45031.0
2016-04-01 12:45:00,37.52,37.54,37.49,37.52,47535.0,29.6828,29.6986,29.6591,29.6828,47535.0
2016-04-01 12:50:00,37.52,37.52,37.48,37.51,18104.0,29.6828,29.6828,29.6512,29.6749,18104.0
2016-04-01 12:55:00,37.51,37.57,37.51,37.56,22231.0,29.6749,29.7224,29.6749,29.7144,22231.0
2016-04-01 13:00:00,37.55,37.57,37.53,37.57,23846.0,29.7065,29.7224,29.6907,29.7224,23846.0
2016-04-01 13:05:00,37.56,37.59,37.54,37.57,7592.0,29.7144,29.7382,29.6986,29.7224,7592.0
2016-04-01 13:10:00,37.57,37.63,37.57,37.63,9444.0,29.7224,29.7698,29.7224,29.7698,9444.0
2016-04-01 13:15:00,37.63,37.63,37.59,37.61,12110.0,29.7698,29.7698,29.7382,29.754,12110.0
2016-04-01 13:20:00,37.62,37.68,37.62,37.68,28387.0,29.7619,29.8094,29.7619,29.8094,28387.0
2016-04-01 13:25:00,37.67,37.67,37.63,37.65,14927.0,29.8015,29.8015,29.7698,29.7856,14927.0
2016-04-01 13:30:00,37.67,37.67,37.63,37.67,6100.0,29.8015,29.8015,29.7698,29.8015,6100.0
2016-04-01 13:35:00,37.68,37.68,37.64,37.66,19007.0,29.8094,29.8094,29.7777,29.7936,19007.0
2016-04-01 13:40:00,37.66,37.67,37.63,37.66,26118.0,29.7936,29.8015,29.7698,29.7936,26118.0
2016-04-01 13:45:00,37.66,37.69,37.66,37.67,18662.0,29.7936,29.8173,29.7936,29.8015,18662.0
2016-04-01 13:50:00,37.67,37.68,37.65,37.66,10100.0,29.8015,29.8094,29.7856,29.7936,10100.0
2016-04-01 13:55:00,37.66,37.68,37.63,37.64,37795.0,29.7936,29.8094,29.7698,29.7777,37795.0
2016-04-01 14:00:00,37.64,37.65,37.62,37.65,6904.0,29.7777,29.7856,29.7619,29.7856,6904.0
2016-04-01 14:05:00,37.65,37.67,37.65,37.65,17339.0,29.7856,29.8015,29.7856,29.7856,17339.0
2016-04-01 14:10:00,37.65,37.67,37.65,37.66,5951.0,29.7856,29.8015,29.7856,29.7936,5951.0
2016-04-01 14:15:00,37.66,37.68,37.64,37.64,21444.0,29.7936,29.8094,29.7777,29.7777,21444.0
2016-04-01 14:20:00,37.64,37.65,37.63,37.65,6060.0,29.7777,29.7856,29.7698,29.7856,6060.0
2016-04-01 14:25:00,37.64,37.64,37.59,37.6,8547.0,29.7777,29.7777,29.7382,29.7461,8547.0
2016-04-01 14:30:00,37.6,37.68,37.6,37.67,15728.0,29.7461,29.8094,29.7461,29.8015,15728.0
2016-04-01 14:35:00,37.68,37.73,37.68,37.7,56830.0,29.8094,29.8489,29.8094,29.8252,56830.0
2016-04-01 14:40:00,37.71,37.73,37.71,37.72,14025.0,29.8331,29.8489,29.8331,29.841,14025.0
2016-04-01 14:45:00,37.72,37.75,37.72,37.74,18184.0,29.841,29.8648,29.841,29.8568,18184.0
2016-04-01 14:50:00,37.73,37.73,37.65,37.67,17259.0,29.8489,29.8489,29.7856,29.8015,17259.0
2016-04-01 14:55:00,37.67,37.68,37.65,37.65,12706.0,29.8015,29.8094,29.7856,29.7856,12706.0
2016-04-01 15:00:00,37.65,37.73,37.65,37.72,21253.0,29.7856,29.8489,29.7856,29.841,21253.0
2016-04-01 15:05:00,37.72,37.74,37.7,37.7,28011.0,29.841,29.8568,29.8252,29.8252,28011.0
2016-04-01 15:10:00,37.71,37.72,37.65,37.67,59691.0,29.8331,29.841,29.7856,29.8015,59691.0
2016-04-01 15:15:00,37.66,37.69,37.65,37.68,60353.0,29.7936,29.8173,29.7856,29.8094,60353.0
2016-04-01 15:20:00,37.68,37.69,37.65,37.65,70654.0,29.8094,29.8173,29.7856,29.7856,70654.0
2016-04-01 15:25:00,37.65,37.68,37.64,37.68,69197.0,29.7856,29.8094,29.7777,29.8094,69197.0
2016-04-01 15:30:00,37.68,37.71,37.67,37.7,91219.0,29.8094,29.8331,29.8015,29.8252,91219.0
2016-04-01 15:35:00,37.7,37.74,37.68,37.72,91190.0,29.8252,29.8568,29.8094,29.841,91190.0
2016-04-01 15:40:00,37.72,37.73,37.7,37.71,54184.0,29.841,29.8489,29.8252,29.8331,54184.0
2016-04-01 15:45:00,37.71,37.76,37.71,37.75,77746.0,29.8331,29.8727,29.8331,29.8648,77746.0
2016-04-01 15:50:00,37.76,37.77,37.73,37.74,75396.0,29.8727,29.8806,29.8489,29.8568,75396.0
2016-04-01 15:55:00,37.74,37.78,37.73,37.75,122775.0,29.8568,29.8885,29.8489,29.8648,122775.0
2016-04-04 09:30:00,37.7,37.78,37.53,37.61,57524.0,29.8252,29.8885,29.6907,29.754,57524.0
2016-04-04 09:35:00,37.61,37.61,37.43,37.47,42126.0,29.754,29.754,29.6116,29.6432,42126.0
2016-04-04 09:40:00,37.49,37.56,37.43,37.56,51427.0,29.6591,29.7144,29.6116,29.7144,51427.0
2016-04-04 09:45:00,37.55,37.59,37.51,37.57,52598.0,29.7065,29.7382,29.6749,29.7224,52598.0
2016-04-04 09:50:00,37.57,37.75,37.56,37.75,43848.0,29.7224,29.8648,29.7144,29.8648,43848.0
2016-04-04 09:55:00,37.76,37.82,37.72,37.8,26443.0,29.8727,29.9201,29.841,29.9043,26443.0
2016-04-04 10:00:00,37.81,37.88,37.78,37.85,45180.0,29.9122,29.9676,29.8885,29.9439,45180.0
2016-04-04 10:05:00,37.84,37.89,37.78,37.88,108244.0,29.936,29.9755,29.8885,29.9676,108244.0
2016-04-04 10:10:00,37.89,37.89,37.82,37.84,41352.0,29.9755,29.9755,29.9201,29.936,41352.0
2016-04-04 10:15:00,37.84,37.93,37.83,37.91,125465.0,29.936,30.0072,29.928,29.9913,125465.0
2016-04-04 10:20:00,37.91,38.02,37.91,38.01,55160.0,29.9913,30.0784,29.9913,30.0704,55160.0
2016-04-04 10:25:00,38.01,38.04,37.97,38.01,30244.0,30.0704,30.0942,30.0388,30.0704,30244.0
2016-04-04 10:30:00,38.0,38.09,37.98,38.08,22352.0,30.0625,30.1337,30.0467,30.1258,22352.0
2016-04-04 10:35:00,38.06,38.06,37.94,37.96,187168.0,30.11,30.11,30.0151,30.0309,187168.0
2016-04-04 10:40:00,37.96,38.04,37.95,38.0,41574.0,30.0309,30.0942,30.023,30.0625,41574.0
2016-04-04 10:45:00,38.0,38.0,37.85,37.86,33734.0,30.0625,30.0625,29.9439,29.9518,33734.0
2016-04-04 10:50:00,37.85,37.85,37.74,37.75,29979.0,29.9439,29.9439,29.8568,29.8648,29979.0
2016-04-04 10:55:00,37.74,37.77,37.7,37.76,82564.0,29.8568,29.8806,29.8252,29.8727,82564.0
2016-04-04 11:00:00,37.77,37.77,37.71,37.73,32004.0,29.8806,29.8806,29.8331,29.8489,32004.0
2016-04-04 11:05:00,37.73,37.74,37.71,37.73,13988.0,29.8489,29.8568,29.8331,29.8489,13988.0
2016-04-04 11:10:00,37.72,37.73,37.67,37.68,36640.0,29.841,29.8489,29.8015,29.8094,36640.0
2016-04-04 11:15:00,37.68,37.76,37.65,37.76,34877.0,29.8094,29.8727,29.7856,29.8727,34877.0
2016-04-04 11:20:00,37.77,37.8,37.74,37.75,25569.0,29.8806,29.9043,29.8568,29.8648,25569.0
2016-04-04 11:25:00,37.76,37.78,37.72,37.74,20402.0,29.8727,29.8885,29.841,29.8568,20402.0
2016-04-04 11:30:00,37.74,37.76,37.72,37.76,20359.0,29.8568,29.8727,29.841,29.8727,20359.0
2016-04-04 11:35:00,37.75,37.78,37.74,37.78,15335.0,29.8648,29.8885,29.8568,29.8885,15335.0
2016-04-04 11:40:00,37.78,37.79,37.74,37.74,19753.0,29.8885,29.8964,29.8568,29.8568,19753.0
2016-04-04 11:45:00,37.73,37.73,37.68,37.71,23626.0,29.8489,29.8489,29.8094,29.8331,23626.0
2016-04-04 11:50:00,37.71,37.75,37.71,37.72,7014.0,29.8331,29.8648,29.8331,29.841,7014.0
2016-04-04 11:55:00,37.72,37.76,37.72,37.76,12162.0,29.841,29.8727,29.841,29.8727,12162.0
2016-04-04 12:00:00,37.77,37.83,37.76,37.83,14438.0,29.8806,29.928,29.8727,29.928,14438.0
2016-04-04 12:05:00,37.82,37.86,37.79,37.85,9580.0,29.9201,29.9518,29.8964,29.9439,9580.0
2016-04-04 12:10:00,37.85,37.88,37.84,37.86,11464.0,29.9439,29.9676,29.936,29.9518,11464.0
2016-04-04 12:15:00,37.86,37.87,37.84,37.84,16300.0,29.9518,29.9597,29.936,29.936,16300.0
2016-04-04 12:20:00,37.84,37.86,37.83,37.84,30125.0,29.936,29.9518,29.928,29.936,30125.0
2016-04-04 12:25:00,37.84,37.9,37.83,37.84,16320.0,29.936,29.9834,29.928,29.936,16320.0
2016-04-04 12:30:00,37.84,37.84,37.81,37.82,6800.0,29.936,29.936,29.9122,29.9201,6800.0
2016-04-04 12:35:00,37.82,37.86,37.81,37.82,14134.0,29.9201,29.9518,29.9122,29.9201,14134.0
2016-04-04 12:40:00,37.81,37.86,37.8,37.86,42562.0,29.9122,29.9518,29.9043,29.9518,42562.0
2016-04-04 12:45:00,37.85,37.86,37.79,37.83,105638.0,29.9439,29.9518,29.8964,29.928,105638.0
2016-04-04 12:50:00,37.84,37.89,37.82,37.87,73544.0,29.936,29.9755,29.9201,29.9597,73544.0
2016-04-04 12:55:00,37.86,37.9,37.86,37.89,65437.0,29.9518,29.9834,29.9518,29.9755,65437.0
2016-04-04 13:00:00,37.89,37.91,37.86,37.87,96447.0,29.9755,29.9913,29.9518,29.9597,96447.0
2016-04-04 13:05:00,37.87,37.9,37.84,37.9,97392.0,29.9597,29.9834,29.936,29.9834,97392.0
2016-04-04 13:10:00,37.89,37.9,37.87,37.89,74768.0,29.9755,29.9834,29.9597,29.9755,74768.0
2016-04-04 13:15:00,37.89,37.9,37.88,37.89,106746.0,29.9755,29.9834,29.9676,29.9755,106746.0
2016-04-04 13:20:00,37.9,37.9,37.88,37.89,22311.0,29.9834,29.9834,29.9676,29.9755,22311.0
2016-04-04 13:25:00,37.88,37.89,37.85,37.87,50260.0,29.9676,29.9755,29.9439,29.9597,50260.0
2016-04-04 13:30:00,37.87,37.89,37.83,37.83,40769.0,29.9597,29.9755,29.928,29.928,40769.0
2016-04-04 13:35:00,37.84,37.87,37.82,37.83,95044.0,29.936,29.9597,29.9201,29.928,95044.0
2016-04-04 13:40:00,37.83,37.87,37.83,37.87,70891.0,29.928,29.9597,29.928,29.9597,70891.0
2016-04-04 13:45:00,37.86,37.87,37.83,37.83,16917.0,29.9518,29.9597,29.928,29.928,16917.0
2016-04-04 13:50:00,37.84,37.84,37.81,37.82,11295.0,29.936,29.936,29.9122,29.9201,11295.0
2016-04-04 13:55:00,37.82,37.83,37.75,37.76,48247.0,29.9201,29.928,29.8648,29.8727,48247.0
2016-04-04 14:00:00,37.77,37.77,37.72,37.73,62079.0,29.8806,29.8806,29.841,29.8489,62079.0
2016-04-04 14:05:00,37.74,37.77,37.73,37.75,35688.0,29.8568,29.8806,29.8489,29.8648,35688.0
2016-04-04 14:10:00,37.74,37.74,37.69,37.7,17360.0,29.8568,29.8568,29.8173,29.8252,17360.0
2016-04-04 14:15:00,37.7,37.7,37.65,37.69,47058.0,29.8252,29.8252,29.7856,29.8173,47058.0
2016-04-04 14:20:00,37.68,37.71,37.67,37.69,97273.0,29.8094,29.8331,29.8015,29.8173,97273.0
2016-04-04 14:25:00,37.69,37.69,37.64,37.67,68472.0,29.8173,29.8173,29.7777,29.8015,68472.0
2016-04-04 14:30:00,37.67,37.69,37.66,37.69,46965.0,29.8015,29.8173,29.7936,29.8173,46965.0
2016-04-04 14:35:00,37.68,37.71,37.68,37.71,38638.0,29.8094,29.8331,29.8094,29.8331,38638.0
2016-04-04 14:40:00,37.71,37.74,37.71,37.73,87662.0,29.8331,29.8568,29.8331,29.8489,87662.0
2016-04-04 14:45:00,37.73,37.78,37.73,37.78,81410.0,29.8489,29.8885,29.8489,29.8885,81410.0
2016-04-04 14:50:00,37.78,37.78,37.75,37.77,87891.0,29.8885,29.8885,29.8648,29.8806,87891.0
2016-04-04 14:55:00,37.76,37.77,37.74,37.76,70854.0,29.8727,29.8806,29.8568,29.8727,70854.0
2016-04-04 15:00:00,37.76,37.78,37.75,37.76,62157.0,29.8727,29.8885,29.8648,29.8727,62157.0
2016-04-04 15:05:00,37.77,37.79,37.75,37.76,47709.0,29.8806,29.8964,29.8648,29.8727,47709.0
2016-04-04 15:10:00,37.76,37.8,37.76,37.78,30857.0,29.8727,29.9043,29.8727,29.8885,30857.0
2016-04-04 15:15:00,37.78,37.78,37.75,37.75,24760.0,29.8885,29.8885,29.8648,29.8648,24760.0
2016-04-04 15:20:00,37.75,37.75,37.71,37.71,32156.0,29.8648,29.8648,29.8331,29.8331,32156.0
2016-04-04 15:25:00,37.71,37.73,37.66,37.66,47772.0,29.8331,29.8489,29.7936,29.7936,47772.0
2016-04-04 15:30:00,37.67,37.72,37.66,37.7,43312.0,29.8015,29.841,29.7936,29.8252,43312.0
2016-04-04 15:35:00,37.7,37.71,37.64,37.65,36169.0,29.8252,29.8331,29.7777,29.7856,36169.0
2016-04-04 15:40:00,37.65,37.69,37.64,37.67,49321.0,29.7856,29.8173,29.7777,29.8015,49321.0
2016-04-04 15:45:00,37.68,37.7,37.66,37.68,50728.0,29.8094,29.8252,29.7936,29.8094,50728.0
2016-04-04 15:50:00,37.69,37.72,37.68,37.7,54170.0,29.8173,29.841,29.8094,29.8252,54170.0
2016-04-04 15:55:00,37.69,37.73,37.69,37.73,202900.0,29.8173,29.8489,29.8173,29.8489,202900.0
2016-04-05 09:30:00,37.22,37.6,37.01,37.33,64187.0,29.4455,29.7461,29.2793,29.5325,64187.0
2016-04-05 09:35:00,37.29,37.36,37.15,37.16,70395.0,29.5008,29.5562,29.3901,29.398,70395.0
2016-04-05 09:40:00,37.18,37.18,37.02,37.11,112191.0,29.4138,29.4138,29.2872,29.3584,112191.0
2016-04-05 09:45:00,37.12,37.15,37.04,37.15,243519.0,29.3664,29.3901,29.3031,29.3901,243519.0
2016-04-05 09:50:00,37.16,37.23,37.12,37.14,99407.0,29.398,29.4534,29.3664,29.3822,99407.0
2016-04-05 09:55:00,37.14,37.23,37.09,37.22,45973.0,29.3822,29.4534,29.3426,29.4455,45973.0
2016-04-05 10:00:00,37.24,37.31,37.22,37.24,92073.0,29.4613,29.5167,29.4455,29.4613,92073.0
2016-04-05 10:05:00,37.25,37.35,37.22,37.31,43455.0,29.4692,29.5483,29.4455,29.5167,43455.0
2016-04-05 10:10:00,37.32,37.37,37.25,37.27,35173.0,29.5246,29.5641,29.4692,29.485,35173.0
2016-04-05 10:15:00,37.28,37.33,37.24,37.29,62197.0,29.4929,29.5325,29.4613,29.5008,62197.0
2016-04-05 10:20:00,37.29,37.31,37.21,37.31,43026.0,29.5008,29.5167,29.4376,29.5167,43026.0
2016-04-05 10:25:00,37.31,37.36,37.28,37.35,20999.0,29.5167,29.5562,29.4929,29.5483,20999.0
2016-04-05 10:30:00,37.36,37.36,37.3,37.36,111025.0,29.5562,29.5562,29.5088,29.5562,111025.0
2016-04-05 10:35:00,37.35,37.37,37.3,37.35,217684.0,29.5483,29.5641,29.5088,29.5483,217684.0
2016-04-05 10:40:00,37.35,37.36,37.25,37.27,50589.0,29.5483,29.5562,29.4692,29.485,50589.0
2016-04-05 10:45:00,37.26,37.28,37.22,37.25,33797.0,29.4771,29.4929,29.4455,29.4692,33797.0
2016-04-05 10:50:00,37.24,37.26,37.19,37.22,45124.0,29.4613,29.4771,29.4217,29.4455,45124.0
2016-04-05 10:55:00,37.23,37.24,37.16,37.16,21055.0,29.4534,29.4613,29.398,29.398,21055.0
2016-04-05 11:00:00,37.16,37.24,37.15,37.24,29075.0,29.398,29.4613,29.3901,29.4613,29075.0
2016-04-05 11:05:00,37.24,37.31,37.22,37.3,75745.0,29.4613,29.5167,29.4455,29.5088,75745.0
2016-04-05 11:10:00,37.3,37.32,37.27,37.29,17755.0,29.5088,29.5246,29.485,29.5008,17755.0
2016-04-05 11:15:00,37.28,37.29,37.22,37.27,23442.0,29.4929,29.5008,29.4455,29.485,23442.0
2016-04-05 11:20:00,37.27,37.32,37.27,37.27,14000.0,29.485,29.5246,29.485,29.485,14000.0
2016-04-05 11:25:00,37.27,37.32,37.27,37.32,9263.0,29.485,29.5246,29.485,29.5246,9263.0
2016-04-05 11:30:00,37.32,37.35,37.29,37.31,22951.0,29.5246,29.5483,29.5008,29.5167,22951.0
2016-04-05 11:35:00,37.3,37.37,37.29,37.35,12401.0,29.5088,29.5641,29.5008,29.5483,12401.0
2016-04-05 11:40:00,37.35,37.38,37.32,37.35,17376.0,29.5483,29.572,29.5246,29.5483,17376.0
2016-04-05 11:45:00,37.35,37.39,37.31,37.34,23973.0,29.5483,29.58,29.5167,29.5404,23973.0
2016-04-05 11:50:00,37.36,37.41,37.33,37.41,20046.0,29.5562,29.5958,29.5325,29.5958,20046.0
2016-04-05 11:55:00,37.4,37.42,37.37,37.42,15860.0,29.5879,29.6037,29.5641,29.6037,15860.0
2016-04-05 12:00:00,37.42,37.47,37.4,37.45,27544.0,29.6037,29.6432,29.5879,29.6274,27544.0
2016-04-05 12:05:00,37.46,37.46,37.42,37.43,7700.0,29.6353,29.6353,29.6037,29.6116,7700.0
2016-04-05 12:10:00,37.43,37.46,37.42,37.44,11274.0,29.6116,29.6353,29.6037,29.6195,11274.0
2016-04-05 12:15:00,37.44,37.44,37.35,37.36,30277.0,29.6195,29.6195,29.5483,29.5562,30277.0
2016-04-05 12:20:00,37.36,37.41,37.33,37.39,52675.0,29.5562,29.5958,29.5325,29.58,52675.0
2016-04-05 12:25:00,37.38,37.39,37.35,37.37,23529.0,29.572,29.58,29.5483,29.5641,23529.0
2016-04-05 12:30:00,37.37,37.4,37.35,37.37,22048.0,29.5641,29.5879,29.5483,29.5641,22048.0
2016-04-05 12:35:00,37.37,37.42,37.37,37.4,23645.0,29.5641,29.6037,29.5641,29.5879,23645.0
2016-04-05 12:40:00,37.41,37.41,37.36,37.36,26507.0,29.5958,29.5958,29.5562,29.5562,26507.0
2016-04-05 12:45:00,37.37,37.41,37.34,37.34,40272.0,29.5641,29.5958,29.5404,29.5404,40272.0
2016-04-05 12:50:00,37.35,37.36,37.3,37.32,20543.0,29.5483,29.5562,29.5088,29.5246,20543.0
2016-04-05 12:55:00,37.3,37.32,37.28,37.29,42371.0,29.5088,29.5246,29.4929,29.5008,42371.0
2016-04-05 13:00:00,37.29,37.31,37.23,37.25,43839.0,29.5008,29.5167,29.4534,29.4692,43839.0
2016-04-05 13:05:00,37.26,37.26,37.21,37.22,15747.0,29.4771,29.4771,29.4376,29.4455,15747.0
2016-04-05 13:10:00,37.21,37.29,37.21,37.28,14847.0,29.4376,29.5008,29.4376,29.4929,14847.0
2016-04-05 13:15:00,37.29,37.29,37.25,37.26,20390.0,29.5008,29.5008,29.4692,29.4771,20390.0
2016-04-05 13:20:00,37.26,37.31,37.23,37.29,50777.0,29.4771,29.5167,29.4534,29.5008,50777.0
2016-04-05 13:25:00,37.29,37.31,37.28,37.3,10947.0,29.5008,29.5167,29.4929,29.5088,10947.0
2016-04-05 13:30:00,37.3,37.31,37.24,37.25,7712.0,29.5088,29.5167,29.4613,29.4692,7712.0
2016-04-05 13:35:00,37.24,37.26,37.2,37.22,19687.0,29.4613,29.4771,29.4296,29.4455,19687.0
2016-04-05 13:40:00,37.22,37.22,37.18,37.18,36653.0,29.4455,29.4455,29.4138,29.4138,36653.0
2016-04-05 13:45:00,37.19,37.2,37.17,37.19,13699.0,29.4217,29.4296,29.4059,29.4217,13699.0
2016-04-05 13:50:00,37.18,37.29,37.17,37.28,18434.0,29.4138,29.5008,29.4059,29.4929,18434.0
2016-04-05 13:55:00,37.28,37.29,37.25,37.26,8285.0,29.4929,29.5008,29.4692,29.4771,8285.0
2016-04-05 14:00:00,37.25,37.29,37.25,37.28,13930.0,29.4692,29.5008,29.4692,29.4929,13930.0
2016-04-05 14:05:00,37.27,37.28,37.25,37.27,9788.0,29.485,29.4929,29.4692,29.485,9788.0
2016-04-05 14:10:00,37.28,37.28,37.23,37.25,14104.0,29.4929,29.4929,29.4534,29.4692,14104.0
2016-04-05 14:15:00,37.25,37.25,37.22,37.25,16280.0,29.4692,29.4692,29.4455,29.4692,16280.0
2016-04-05 14:20:00,37.24,37.25,37.2,37.23,25706.0,29.4613,29.4692,29.4296,29.4534,25706.0
2016-04-05 14:25:00,37.23,37.26,37.22,37.25,13985.0,29.4534,29.4771,29.4455,29.4692,13985.0
2016-04-05 14:30:00,37.26,37.31,37.26,37.3,23439.0,29.4771,29.5167,29.4771,29.5088,23439.0
2016-04-05 14:35:00,37.29,37.31,37.26,37.26,15055.0,29.5008,29.5167,29.4771,29.4771,15055.0
2016-04-05 14:40:00,37.25,37.26,37.19,37.19,928262.0,29.4692,29.4771,29.4217,29.4217,928262.0
2016-04-05 14:45:00,37.19,37.22,37.18,37.18,95527.0,29.4217,29.4455,29.4138,29.4138,95527.0
2016-04-05 14:50:00,37.19,37.22,37.19,37.2,74445.0,29.4217,29.4455,29.4217,29.4296,74445.0
2016-04-05 14:55:00,37.2,37.21,37.15,37.17,55463.0,29.4296,29.4376,29.3901,29.4059,55463.0
2016-04-05 15:00:00,37.17,37.18,37.14,37.15,42645.0,29.4059,29.4138,29.3822,29.3901,42645.0
2016-04-05 15:05:00,37.15,37.15,37.07,37.07,65814.0,29.3901,29.3901,29.3268,29.3268,65814.0
2016-04-05 15:10:00,37.07,37.07,37.02,37.05,81761.0,29.3268,29.3268,29.2872,29.311,81761.0
2016-04-05 15:15:00,37.05,37.06,37.03,37.04,71517.0,29.311,29.3189,29.2952,29.3031,71517.0
2016-04-05 15:20:00,37.05,37.06,37.0,37.0,104485.0,29.311,29.3189,29.2714,29.2714,104485.0
2016-04-05 15:25:00,37.0,37.02,36.98,37.0,117444.0,29.2714,29.2872,29.2556,29.2714,117444.0
2016-04-05 15:30:00,37.0,37.04,36.97,37.0,77914.0,29.2714,29.3031,29.2477,29.2714,77914.0
2016-04-05 15:35:00,37.0,37.01,36.97,36.98,39685.0,29.2714,29.2793,29.2477,29.2556,39685.0
2016-04-05 15:40:00,36.98,36.99,36.95,36.97,57267.0,29.2556,29.2635,29.2319,29.2477,57267.0
2016-04-05 15:45:00,36.97,36.99,36.95,36.98,228664.0,29.2477,29.2635,29.2319,29.2556,228664.0
2016-04-05 15:50:00,36.98,37.0,36.93,36.94,117342.0,29.2556,29.2714,29.216,29.224,117342.0
2016-04-05 15:55:00,36.94,36.95,36.88,36.93,238081.0,29.224,29.2319,29.1765,29.216,238081.0
2016-04-06 09:30:00,36.88,37.05,36.7,37.02,88302.0,29.1765,29.311,29.0341,29.2872,88302.0
2016-04-06 09:35:00,37.01,37.01,36.73,36.78,69161.0,29.2793,29.2793,29.0578,29.0974,69161.0
2016-04-06 09:40:00,36.78,36.81,36.68,36.74,66978.0,29.0974,29.1211,29.0183,29.0657,66978.0
2016-04-06 09:45:00,36.73,36.86,36.68,36.85,54880.0,29.0578,29.1607,29.0183,29.1528,54880.0
2016-04-06 09:50:00,36.85,36.92,36.85,36.87,93698.0,29.1528,29.2081,29.1528,29.1686,93698.0
2016-04-06 09:55:00,36.86,36.93,36.82,36.91,83673.0,29.1607,29.216,29.129,29.2002,83673.0
2016-04-06 10:00:00,36.9,37.05,36.88,37.04,63201.0,29.1923,29.311,29.1765,29.3031,63201.0
2016-04-06 10:05:00,37.04,37.05,36.93,36.93,22433.0,29.3031,29.311,29.216,29.216,22433.0
2016-04-06 10:10:00,36.94,36.95,36.86,36.9,37700.0,29.224,29.2319,29.1607,29.1923,37700.0
2016-04-06 10:15:00,36.9,36.94,36.85,36.91,76116.0,29.1923,29.224,29.1528,29.2002,76116.0
2016-04-06 10:20:00,36.9,36.91,36.82,36.84,41535.0,29.1923,29.2002,29.129,29.1448,41535.0
2016-04-06 10:25:00,36.84,36.91,36.81,36.87,45631.0,29.1448,29.2002,29.1211,29.1686,45631.0
2016-04-06 10:30:00,36.88,36.94,36.8,36.91,37376.0,29.1765,29.224,29.1132,29.2002,37376.0
2016-04-06 10:35:00,36.92,36.92,36.84,36.86,31294.0,29.2081,29.2081,29.1448,29.1607,31294.0
2016-04-06 10:40:00,36.87,37.01,36.87,36.99,28567.0,29.1686,29.2793,29.1686,29.2635,28567.0
2016-04-06 10:45:00,36.99,37.11,36.99,37.1,20290.0,29.2635,29.3584,29.2635,29.3505,20290.0
2016-04-06 10:50:00,37.09,37.11,37.04,37.06,21661.0,29.3426,29.3584,29.3031,29.3189,21661.0
2016-04-06 10:55:00,37.06,37.15,37.03,37.14,38677.0,29.3189,29.3901,29.2952,29.3822,38677.0
2016-04-06 11:00:00,37.15,37.19,37.14,37.17,183436.0,29.3901,29.4217,29.3822,29.4059,183436.0
2016-04-06 11:05:00,37.17,37.22,37.17,37.19,29638.0,29.4059,29.4455,29.4059,29.4217,29638.0
2016-04-06 11:10:00,37.19,37.21,37.14,37.19,30109.0,29.4217,29.4376,29.3822,29.4217,30109.0
2016-04-06 11:15:00,37.2,37.21,37.14,37.15,19073.0,29.4296,29.4376,29.3822,29.3901,19073.0
2016-04-06 11:20:00,37.15,37.2,37.14,37.17,371247.0,29.3901,29.4296,29.3822,29.4059,371247.0
2016-04-06 11:25:00,37.16,37.16,37.12,37.15,84819.0,29.398,29.398,29.3664,29.3901,84819.0
2016-04-06 11:30:00,37.15,37.19,37.15,37.16,115949.0,29.3901,29.4217,29.3901,29.398,115949.0
2016-04-06 11:35:00,37.16,37.2,37.16,37.17,31406.0,29.398,29.4296,29.398,29.4059,31406.0
2016-04-06 11:40:00,37.17,37.2,37.16,37.19,14570.0,29.4059,29.4296,29.398,29.4217,14570.0
2016-04-06 11:45:00,37.18,37.23,37.17,37.23,108088.0,29.4138,29.4534,29.4059,29.4534,108088.0
2016-04-06 11:50:00,37.23,37.28,37.22,37.24,201703.0,29.4534,29.4929,29.4455,29.4613,201703.0
2016-04-06 11:55:00,37.24,37.26,37.2,37.23,14732.0,29.4613,29.4771,29.4296,29.4534,14732.0
2016-04-06 12:00:00,37.25,37.29,37.25,37.26,43530.0,29.4692,29.5008,29.4692,29.4771,43530.0
2016-04-06 12:05:00,37.26,37.29,37.26,37.29,45253.0,29.4771,29.5008,29.4771,29.5008,45253.0
2016-04-06 12:10:00,37.28,37.32,37.26,37.32,23324.0,29.4929,29.5246,29.4771,29.5246,23324.0
2016-04-06 12:15:00,37.32,37.32,37.27,37.28,10123.0,29.5246,29.5246,29.485,29.4929,10123.0
2016-04-06 12:20:00,37.29,37.3,37.21,37.22,111701.0,29.5008,29.5088,29.4376,29.4455,111701.0
2016-04-06 12:25:00,37.22,37.23,37.2,37.2,16472.0,29.4455,29.4534,29.4296,29.4296,16472.0
2016-04-06 12:30:00,37.2,37.22,37.19,37.2,31342.0,29.4296,29.4455,29.4217,29.4296,31342.0
2016-04-06 12:35:00,37.19,37.21,37.19,37.19,11621.0,29.4217,29.4376,29.4217,29.4217,11621.0
2016-04-06 12:40:00,37.19,37.23,37.19,37.22,8338.0,29.4217,29.4534,29.4217,29.4455,8338.0
2016-04-06 12:45:00,37.22,37.25,37.2,37.22,4981.0,29.4455,29.4692,29.4296,29.4455,4981.0
2016-04-06 12:50:00,37.21,37.23,37.2,37.21,14002.0,29.4376,29.4534,29.4296,29.4376,14002.0
2016-04-06 12:55:00,37.22,37.23,37.2,37.2,11359.0,29.4455,29.4534,29.4296,29.4296,11359.0
2016-04-06 13:00:00,37.2,37.26,37.2,37.25,55884.0,29.4296,29.4771,29.4296,29.4692,55884.0
2016-04-06 13:05:00,37.25,37.29,37.24,37.28,42691.0,29.4692,29.5008,29.4613,29.4929,42691.0
2016-04-06 13:10:00,37.28,37.34,37.26,37.33,185854.0,29.4929,29.5404,29.4771,29.5325,185854.0
2016-04-06 13:15:00,37.33,37.34,37.3,37.3,77187.0,29.5325,29.5404,29.5088,29.5088,77187.0
2016-04-06 13:20:00,37.3,37.31,37.29,37.3,17621.0,29.5088,29.5167,29.5008,29.5088,17621.0
2016-04-06 13:25:00,37.29,37.31,37.27,37.27,24655.0,29.5008,29.5167,29.485,29.485,24655.0
2016-04-06 13:30:00,37.27,37.28,37.25,37.26,50799.0,29.485,29.4929,29.4692,29.4771,50799.0
2016-04-06 13:35:00,37.26,37.27,37.24,37.25,17175.0,29.4771,29.485,29.4613,29.4692,17175.0
2016-04-06 13:40:00,37.25,37.28,37.25,37.26,29891.0,29.4692,29.4929,29.4692,29.4771,29891.0
2016-04-06 13:45:00,37.25,37.27,37.23,37.24,22059.0,29.4692,29.485,29.4534,29.4613,22059.0
2016-04-06 13:50:00,37.25,37.25,37.2,37.21,20678.0,29.4692,29.4692,29.4296,29.4376,20678.0
2016-04-06 13:55:00,37.21,37.23,37.16,37.16,19183.0,29.4376,29.4534,29.398,29.398,19183.0
2016-04-06 14:00:00,37.17,37.27,37.15,37.2,296323.0,29.4059,29.485,29.3901,29.4296,296323.0
2016-04-06 14:05:00,37.19,37.22,37.16,37.17,110560.0,29.4217,29.4455,29.398,29.4059,110560.0
2016-04-06 14:10:00,37.17,37.17,37.07,37.07,38237.0,29.4059,29.4059,29.3268,29.3268,38237.0
2016-04-06 14:15:00,37.06,37.12,37.03,37.11,93256.0,29.3189,29.3664,29.2952,29.3584,93256.0
2016-04-06 14:20:00,37.12,37.14,37.1,37.11,47457.0,29.3664,29.3822,29.3505,29.3584,47457.0
2016-04-06 14:25:00,37.11,37.13,37.1,37.11,165100.0,29.3584,29.3743,29.3505,29.3584,165100.0
2016-04-06 14:30:00,37.1,37.14,37.08,37.09,41421.0,29.3505,29.3822,29.3347,29.3426,41421.0
2016-04-06 14:35:00,37.07,37.07,36.96,36.97,85803.0,29.3268,29.3268,29.2398,29.2477,85803.0
2016-04-06 14:40:00,36.97,37.01,36.96,37.01,138482.0,29.2477,29.2793,29.2398,29.2793,138482.0
2016-04-06 14:45:00,37.01,37.03,37.0,37.02,37028.0,29.2793,29.2952,29.2714,29.2872,37028.0
2016-04-06 14:50:00,37.02,37.04,37.0,37.01,21829.0,29.2872,29.3031,29.2714,29.2793,21829.0
2016-04-06 14:55:00,37.02,37.1,37.01,37.09,43893.0,29.2872,29.3505,29.2793,29.3426,43893.0
2016-04-06 15:00:00,37.08,37.23,37.06,37.22,167135.0,29.3347,29.4534,29.3189,29.4455,167135.0
2016-04-06 15:05:00,37.22,37.27,37.19,37.27,105154.0,29.4455,29.485,29.4217,29.485,105154.0
2016-04-06 15:10:00,37.27,37.28,37.2,37.2,65896.0,29.485,29.4929,29.4296,29.4296,65896.0
2016-04-06 15:15:00,37.2,37.3,37.19,37.3,84411.0,29.4296,29.5088,29.4217,29.5088,84411.0
2016-04-06 15:20:00,37.29,37.31,37.24,37.26,57933.0,29.5008,29.5167,29.4613,29.4771,57933.0
2016-04-06 15:25:00,37.27,37.28,37.23,37.27,102962.0,29.485,29.4929,29.4534,29.485,102962.0
2016-04-06 15:30:00,37.27,37.28,37.26,37.26,76872.0,29.485,29.4929,29.4771,29.4771,76872.0
2016-04-06 15:35:00,37.25,37.28,37.23,37.24,66216.0,29.4692,29.4929,29.4534,29.4613,66216.0
2016-04-06 15:40:00,37.24,37.27,37.22,37.27,59155.0,29.4613,29.485,29.4455,29.485,59155.0
2016-04-06 15:45:00,37.27,37.29,37.26,37.28,84516.0,29.485,29.5008,29.4771,29.4929,84516.0
2016-04-06 15:50:00,37.28,37.29,37.26,37.27,121489.0,29.4929,29.5008,29.4771,29.485,121489.0
2016-04-06 15:55:00,37.28,37.32,37.26,37.28,243297.0,29.4929,29.5246,29.4771,29.4929,243297.0
2016-04-07 09:30:00,36.93,37.02,36.81,36.94,130995.0,29.216,29.2872,29.1211,29.224,130995.0
2016-04-07 09:35:00,36.92,36.97,36.89,36.91,103495.0,29.2081,29.2477,29.1844,29.2002,103495.0
2016-04-07 09:40:00,36.92,36.99,36.88,36.99,47971.0,29.2081,29.2635,29.1765,29.2635,47971.0
2016-04-07 09:45:00,36.98,36.98,36.87,36.9,52599.0,29.2556,29.2556,29.1686,29.1923,52599.0
2016-04-07 09:50:00,36.91,36.94,36.85,36.88,30375.0,29.2002,29.224,29.1528,29.1765,30375.0
2016-04-07 09:55:00,36.89,36.96,36.87,36.92,18536.0,29.1844,29.2398,29.1686,29.2081,18536.0
2016-04-07 10:00:00,36.93,36.95,36.87,36.9,29086.0,29.216,29.2319,29.1686,29.1923,29086.0
2016-04-07 10:05:00,36.9,36.96,36.88,36.95,20768.0,29.1923,29.2398,29.1765,29.2319,20768.0
2016-04-07 10:10:00,36.94,36.94,36.86,36.86,26049.0,29.224,29.224,29.1607,29.1607,26049.0
2016-04-07 10:15:00,36.86,36.86,36.81,36.81,102454.0,29.1607,29.1607,29.1211,29.1211,102454.0
2016-04-07 10:20:00,36.8,36.82,36.77,36.81,52649.0,29.1132,29.129,29.0895,29.1211,52649.0
2016-04-07 10:25:00,36.83,36.84,36.76,36.78,50925.0,29.1369,29.1448,29.0816,29.0974,50925.0
2016-04-07 10:30:00,36.77,36.83,36.73,36.81,25387.0,29.0895,29.1369,29.0578,29.1211,25387.0
2016-04-07 10:35:00,36.8,36.84,36.77,36.84,33287.0,29.1132,29.1448,29.0895,29.1448,33287.0
2016-04-07 10:40:00,36.83,36.84,36.75,36.75,23186.0,29.1369,29.1448,29.0736,29.0736,23186.0
2016-04-07 10:45:00,36.75,36.81,36.72,36.79,22568.0,29.0736,29.1211,29.0499,29.1053,22568.0
2016-04-07 10:50:00,36.79,36.83,36.75,36.83,19218.0,29.1053,29.1369,29.0736,29.1369,19218.0
2016-04-07 10:55:00,36.83,36.83,36.78,36.81,13647.0,29.1369,29.1369,29.0974,29.1211,13647.0
2016-04-07 11:00:00,36.81,36.81,36.73,36.75,16421.0,29.1211,29.1211,29.0578,29.0736,16421.0
2016-04-07 11:05:00,36.75,36.79,36.72,36.74,28949.0,29.0736,29.1053,29.0499,29.0657,28949.0
2016-04-07 11:10:00,36.74,36.8,36.74,36.8,16841.0,29.0657,29.1132,29.0657,29.1132,16841.0
2016-04-07 11:15:00,36.8,36.81,36.77,36.78,19012.0,29.1132,29.1211,29.0895,29.0974,19012.0
2016-04-07 11:20:00,36.77,36.77,36.69,36.72,17159.0,29.0895,29.0895,29.0262,29.0499,17159.0
2016-04-07 11:25:00,36.72,36.76,36.71,36.74,31675.0,29.0499,29.0816,29.042,29.0657,31675.0
2016-04-07 11:30:00,36.74,36.76,36.72,36.74,8851.0,29.0657,29.0816,29.0499,29.0657,8851.0
2016-04-07 11:35:00,36.74,36.77,36.74,36.75,17900.0,29.0657,29.0895,29.0657,29.0736,17900.0
2016-04-07 11:40:00,36.74,36.77,36.7,36.77,11987.0,29.0657,29.0895,29.0341,29.0895,11987.0
2016-04-07 11:45:00,36.77,36.82,36.76,36.81,84551.0,29.0895,29.129,29.0816,29.1211,84551.0
2016-04-07 11:50:00,36.82,36.83,36.8,36.8,9549.0,29.129,29.1369,29.1132,29.1132,9549.0
2016-04-07 11:55:00,36.8,36.82,36.79,36.79,14782.0,29.1132,29.129,29.1053,29.1053,14782.0
2016-04-07 12:00:00,36.79,36.81,36.79,36.79,6950.0,29.1053,29.1211,29.1053,29.1053,6950.0
2016-04-07 12:05:00,36.79,36.8,36.78,36.78,9989.0,29.1053,29.1132,29.0974,29.0974,9989.0
2016-04-07 12:10:00,36.78,36.79,36.77,36.78,9035.0,29.0974,29.1053,29.0895,29.0974,9035.0
2016-04-07 12:15:00,36.77,36.77,36.68,36.69,19779.0,29.0895,29.0895,29.0183,29.0262,19779.0
2016-04-07 12:20:00,36.68,36.7,36.67,36.68,26475.0,29.0183,29.0341,29.0103,29.0183,26475.0
2016-04-07 12:25:00,36.68,36.72,36.65,36.7,95542.0,29.0183,29.0499,28.9945,29.0341,95542.0
2016-04-07 12:30:00,36.7,36.7,36.62,36.63,29700.0,29.0341,29.0341,28.9708,28.9787,29700.0
2016-04-07 12:35:00,36.64,36.67,36.61,36.67,35871.0,28.9866,29.0103,28.9629,29.0103,35871.0
2016-04-07 12:40:00,36.66,36.66,36.59,36.6,17692.0,29.0024,29.0024,28.9471,28.955,17692.0
2016-04-07 12:45:00,36.6,36.67,36.58,36.67,16850.0,28.955,29.0103,28.9391,29.0103,16850.0
2016-04-07 12:50:00,36.66,36.66,36.62,36.63,42442.0,29.0024,29.0024,28.9708,28.9787,42442.0
2016-04-07 12:55:00,36.62,36.67,36.62,36.66,9076.0,28.9708,29.0103,28.9708,29.0024,9076.0
2016-04-07 13:00:00,36.66,36.66,36.64,36.64,5388.0,29.0024,29.0024,28.9866,28.9866,5388.0
2016-04-07 13:05:00,36.64,36.68,36.64,36.67,9045.0,28.9866,29.0183,28.9866,29.0103,9045.0
2016-04-07 13:10:00,36.67,36.72,36.65,36.72,24165.0,29.0103,29.0499,28.9945,29.0499,24165.0
2016-04-07 13:15:00,36.72,36.74,36.69,36.7,15630.0,29.0499,29.0657,29.0262,29.0341,15630.0
2016-04-07 13:20:00,36.7,36.7,36.65,36.65,5791.0,29.0341,29.0341,28.9945,28.9945,5791.0
2016-04-07 13:25:00,36.65,36.67,36.64,36.67,11469.0,28.9945,29.0103,28.9866,29.0103,11469.0
2016-04-07 13:30:00,36.67,36.68,36.64,36.64,15393.0,29.0103,29.0183,28.9866,28.9866,15393.0
2016-04-07 13:35:00,36.65,36.65,36.6,36.61,29964.0,28.9945,28.9945,28.955,28.9629,29964.0
2016-04-07 13:40:00,36.61,36.62,36.59,36.59,18452.0,28.9629,28.9708,28.9471,28.9471,18452.0
2016-04-07 13:45:00,36.6,36.6,36.48,36.49,112619.0,28.955,28.955,28.86,28.8679,112619.0
2016-04-07 13:50:00,36.49,36.49,36.41,36.42,31924.0,28.8679,28.8679,28.8047,28.8126,31924.0
2016-04-07 13:55:00,36.43,36.44,36.4,36.41,63662.0,28.8205,28.8284,28.7967,28.8047,63662.0
2016-04-07 14:00:00,36.4,36.4,36.34,36.37,40270.0,28.7967,28.7967,28.7493,28.773,40270.0
2016-04-07 14:05:00,36.36,36.38,36.29,36.3,51518.0,28.7651,28.7809,28.7097,28.7176,51518.0
2016-04-07 14:10:00,36.3,36.32,36.27,36.28,37161.0,28.7176,28.7335,28.6939,28.7018,37161.0
2016-04-07 14:15:00,36.27,36.28,36.16,36.16,55069.0,28.6939,28.7018,28.6069,28.6069,55069.0
2016-04-07 14:20:00,36.17,36.26,36.17,36.25,49971.0,28.6148,28.686,28.6148,28.6781,49971.0
2016-04-07 14:25:00,36.25,36.27,36.2,36.26,116103.0,28.6781,28.6939,28.6385,28.686,116103.0
2016-04-07 14:30:00,36.25,36.28,36.25,36.28,39051.0,28.6781,28.7018,28.6781,28.7018,39051.0
2016-04-07 14:35:00,36.28,36.29,36.26,36.26,31657.0,28.7018,28.7097,28.686,28.686,31657.0
2016-04-07 14:40:00,36.26,36.26,36.15,36.16,76186.0,28.686,28.686,28.599,28.6069,76186.0
2016-04-07 14:45:00,36.16,36.16,36.08,36.1,122293.0,28.6069,28.6069,28.5436,28.5594,122293.0
2016-04-07 14:50:00,36.1,36.13,36.07,36.13,79869.0,28.5594,28.5831,28.5357,28.5831,79869.0
2016-04-07 14:55:00,36.13,36.13,36.07,36.07,29135.0,28.5831,28.5831,28.5357,28.5357,29135.0
2016-04-07 15:00:00,36.07,36.1,36.06,36.08,50861.0,28.5357,28.5594,28.5278,28.5436,50861.0
2016-04-07 15:05:00,36.08,36.22,36.07,36.21,136971.0,28.5436,28.6543,28.5357,28.6464,136971.0
2016-04-07 15:10:00,36.21,36.29,36.21,36.28,70293.0,28.6464,28.7097,28.6464,28.7018,70293.0
2016-04-07 15:15:00,36.28,36.29,36.23,36.24,88178.0,28.7018,28.7097,28.6623,28.6702,88178.0
2016-04-07 15:20:00,36.24,36.29,36.23,36.27,39239.0,28.6702,28.7097,28.6623,28.6939,39239.0
2016-04-07 15:25:00,36.27,36.29,36.24,36.25,54469.0,28.6939,28.7097,28.6702,28.6781,54469.0
2016-04-07 15:30:00,36.25,36.26,36.2,36.23,259651.0,28.6781,28.686,28.6385,28.6623,259651.0
2016-04-07 15:35:00,36.23,36.24,36.16,36.18,341421.0,28.6623,28.6702,28.6069,28.6227,341421.0
2016-04-07 15:40:00,36.18,36.23,36.17,36.23,64205.0,28.6227,28.6623,28.6148,28.6623,64205.0
2016-04-07 15:45:00,36.22,36.27,36.22,36.27,59182.0,28.6543,28.6939,28.6543,28.6939,59182.0
2016-04-07 15:50:00,36.26,36.27,36.23,36.25,263161.0,28.686,28.6939,28.6623,28.6781,263161.0
2016-04-07 15:55:00,36.25,36.3,36.24,36.29,523715.0,28.6781,28.7176,28.6702,28.7097,523715.0
2016-04-08 09:30:00,36.63,36.69,36.47,36.66,81764.0,28.9787,29.0262,28.8521,29.0024,81764.0
2016-04-08 09:35:00,36.65,36.69,36.57,36.62,150278.0,28.9945,29.0262,28.9312,28.9708,150278.0
2016-04-08 09:40:00,36.62,36.76,36.62,36.75,172641.0,28.9708,29.0816,28.9708,29.0736,172641.0
2016-04-08 09:45:00,36.75,36.87,36.75,36.87,255987.0,29.0736,29.1686,29.0736,29.1686,255987.0
2016-04-08 09:50:00,36.87,36.98,36.86,36.9,57061.0,29.1686,29.2556,29.1607,29.1923,57061.0
2016-04-08 09:55:00,36.91,37.01,36.9,36.99,47636.0,29.2002,29.2793,29.1923,29.2635,47636.0
2016-04-08 10:00:00,36.99,37.01,36.91,36.98,100494.0,29.2635,29.2793,29.2002,29.2556,100494.0
2016-04-08 10:05:00,36.98,37.01,36.95,36.96,139565.0,29.2556,29.2793,29.2319,29.2398,139565.0
2016-04-08 10:10:00,36.97,37.03,36.94,37.02,119721.0,29.2477,29.2952,29.224,29.2872,119721.0
2016-04-08 10:15:00,37.01,37.02,36.94,36.94,96378.0,29.2793,29.2872,29.224,29.224,96378.0
2016-04-08 10:20:00,36.94,36.98,36.92,36.95,30836.0,29.224,29.2556,29.2081,29.2319,30836.0
2016-04-08 10:25:00,36.94,37.04,36.93,37.03,42856.0,29.224,29.3031,29.216,29.2952,42856.0
2016-04-08 10:30:00,37.03,37.07,36.99,37.0,55280.0,29.2952,29.3268,29.2635,29.2714,55280.0
2016-04-08 10:35:00,37.01,37.06,37.01,37.05,50413.0,29.2793,29.3189,29.2793,29.311,50413.0
2016-04-08 10:40:00,37.05,37.11,37.04,37.09,23695.0,29.311,29.3584,29.3031,29.3426,23695.0
2016-04-08 10:45:00,37.09,37.14,37.09,37.09,37260.0,29.3426,29.3822,29.3426,29.3426,37260.0
2016-04-08 10:50:00,37.1,37.17,37.09,37.1,27687.0,29.3505,29.4059,29.3426,29.3505,27687.0
2016-04-08 10:55:00,37.11,37.13,37.04,37.04,79448.0,29.3584,29.3743,29.3031,29.3031,79448.0
2016-04-08 11:00:00,37.04,37.06,37.02,37.06,15752.0,29.3031,29.3189,29.2872,29.3189,15752.0
2016-04-08 11:05:00,37.06,37.11,37.05,37.05,17143.0,29.3189,29.3584,29.311,29.311,17143.0
2016-04-08 11:10:00,37.03,37.03,36.9,36.9,87033.0,29.2952,29.2952,29.1923,29.1923,87033.0
2016-04-08 11:15:00,36.89,36.91,36.83,36.84,44139.0,29.1844,29.2002,29.1369,29.1448,44139.0
2016-04-08 11:20:00,36.84,36.89,36.83,36.84,70039.0,29.1448,29.1844,29.1369,29.1448,70039.0
2016-04-08 11:25:00,36.84,36.85,36.8,36.83,34968.0,29.1448,29.1528,29.1132,29.1369,34968.0
2016-04-08 11:30:00,36.83,36.84,36.72,36.72,39926.0,29.1369,29.1448,29.0499,29.0499,39926.0
2016-04-08 11:35:00,36.72,36.72,36.62,36.63,44549.0,29.0499,29.0499,28.9708,28.9787,44549.0
2016-04-08 11:40:00,36.62,36.64,36.6,36.64,42914.0,28.9708,28.9866,28.955,28.9866,42914.0
2016-04-08 11:45:00,36.63,36.69,36.63,36.67,58744.0,28.9787,29.0262,28.9787,29.0103,58744.0
2016-04-08 11:50:00,36.67,36.7,36.63,36.7,28673.0,29.0103,29.0341,28.9787,29.0341,28673.0
2016-04-08 11:55:00,36.7,36.76,36.69,36.75,18230.0,29.0341,29.0816,29.0262,29.0736,18230.0
2016-04-08 12:00:00,36.74,36.79,36.74,36.77,21715.0,29.0657,29.1053,29.0657,29.0895,21715.0
2016-04-08 12:05:00,36.77,36.81,36.74,36.79,12820.0,29.0895,29.1211,29.0657,29.1053,12820.0
2016-04-08 12:10:00,36.8,36.83,36.77,36.81,17395.0,29.1132,29.1369,29.0895,29.1211,17395.0
2016-04-08 12:15:00,36.8,36.81,36.68,36.7,31754.0,29.1132,29.1211,29.0183,29.0341,31754.0
2016-04-08 12:20:00,36.7,36.71,36.66,36.67,16910.0,29.0341,29.042,29.0024,29.0103,16910.0
2016-04-08 12:25:00,36.66,36.67,36.62,36.63,20627.0,29.0024,29.0103,28.9708,28.9787,20627.0
2016-04-08 12:30:00,36.62,36.66,36.58,36.66,77929.0,28.9708,29.0024,28.9391,29.0024,77929.0
2016-04-08 12:35:00,36.66,36.7,36.65,36.68,48263.0,29.0024,29.0341,28.9945,29.0183,48263.0
2016-04-08 12:40:00,36.68,36.7,36.66,36.7,11317.0,29.0183,29.0341,29.0024,29.0341,11317.0
2016-04-08 12:45:00,36.71,36.72,36.66,36.67,97735.0,29.042,29.0499,29.0024,29.0103,97735.0
2016-04-08 12:50:00,36.68,36.69,36.62,36.62,14405.0,29.0183,29.0262,28.9708,28.9708,14405.0
2016-04-08 12:55:00,36.63,36.65,36.6,36.62,12499.0,28.9787,28.9945,28.955,28.9708,12499.0
2016-04-08 13:00:00,36.63,36.66,36.61,36.66,15857.0,28.9787,29.0024,28.9629,29.0024,15857.0
2016-04-08 13:05:00,36.66,36.67,36.62,36.63,11365.0,29.0024,29.0103,28.9708,28.9787,11365.0
2016-04-08 13:10:00,36.63,36.65,36.59,36.64,89897.0,28.9787,28.9945,28.9471,28.9866,89897.0
2016-04-08 13:15:00,36.64,36.64,36.56,36.57,66567.0,28.9866,28.9866,28.9233,28.9312,66567.0
2016-04-08 13:20:00,36.56,36.6,36.56,36.57,14494.0,28.9233,28.955,28.9233,28.9312,14494.0
2016-04-08 13:25:00,36.56,36.56,36.51,36.55,60162.0,28.9233,28.9233,28.8838,28.9154,60162.0
2016-04-08 13:30:00,36.54,36.63,36.5,36.62,49619.0,28.9075,28.9787,28.8759,28.9708,49619.0
2016-04-08 13:35:00,36.62,36.64,36.59,36.61,22943.0,28.9708,28.9866,28.9471,28.9629,22943.0
2016-04-08 13:40:00,36.6,36.63,36.57,36.59,18471.0,28.955,28.9787,28.9312,28.9471,18471.0
2016-04-08 13:45:00,36.59,36.61,36.55,36.56,8834.0,28.9471,28.9629,28.9154,28.9233,8834.0
2016-04-08 13:50:00,36.55,36.64,36.55,36.63,40433.0,28.9154,28.9866,28.9154,28.9787,40433.0
2016-04-08 13:55:00,36.63,36.65,36.59,36.65,15882.0,28.9787,28.9945,28.9471,28.9945,15882.0
2016-04-08 14:00:00,36.64,36.64,36.58,36.59,19969.0,28.9866,28.9866,28.9391,28.9471,19969.0
2016-04-08 14:05:00,36.6,36.61,36.58,36.61,20363.0,28.955,28.9629,28.9391,28.9629,20363.0
2016-04-08 14:10:00,36.61,36.65,36.59,36.63,21500.0,28.9629,28.9945,28.9471,28.9787,21500.0
2016-04-08 14:15:00,36.63,36.67,36.61,36.66,28733.0,28.9787,29.0103,28.9629,29.0024,28733.0
2016-04-08 14:20:00,36.66,36.66,36.61,36.62,20285.0,29.0024,29.0024,28.9629,28.9708,20285.0
2016-04-08 14:25:00,36.62,36.65,36.6,36.63,15921.0,28.9708,28.9945,28.955,28.9787,15921.0
2016-04-08 14:30:00,36.63,36.63,36.57,36.59,25438.0,28.9787,28.9787,28.9312,28.9471,25438.0
2016-04-08 14:35:00,36.59,36.62,36.57,36.59,28695.0,28.9471,28.9708,28.9312,28.9471,28695.0
2016-04-08 14:40:00,36.59,36.62,36.57,36.57,20504.0,28.9471,28.9708,28.9312,28.9312,20504.0
2016-04-08 14:45:00,36.57,36.58,36.53,36.54,38266.0,28.9312,28.9391,28.8996,28.9075,38266.0
2016-04-08 14:50:00,36.53,36.54,36.48,36.48,54964.0,28.8996,28.9075,28.86,28.86,54964.0
2016-04-08 14:55:00,36.47,36.51,36.45,36.5,26086.0,28.8521,28.8838,28.8363,28.8759,26086.0
2016-04-08 15:00:00,36.51,36.54,36.49,36.5,21761.0,28.8838,28.9075,28.8679,28.8759,21761.0
2016-04-08 15:05:00,36.5,36.51,36.4,36.4,24339.0,28.8759,28.8838,28.7967,28.7967,24339.0
2016-04-08 15:10:00,36.4,36.47,36.38,36.46,45001.0,28.7967,28.8521,28.7809,28.8442,45001.0
2016-04-08 15:15:00,36.47,36.5,36.42,36.44,36449.0,28.8521,28.8759,28.8126,28.8284,36449.0
2016-04-08 15:20:00,36.45,36.5,36.42,36.49,68247.0,28.8363,28.8759,28.8126,28.8679,68247.0
2016-04-08 15:25:00,36.49,36.51,36.48,36.51,90063.0,28.8679,28.8838,28.86,28.8838,90063.0
2016-04-08 15:30:00,36.51,36.52,36.46,36.46,169564.0,28.8838,28.8917,28.8442,28.8442,169564.0
2016-04-08 15:35:00,36.46,36.49,36.44,36.48,115299.0,28.8442,28.8679,28.8284,28.86,115299.0
2016-04-08 15:40:00,36.48,36.49,36.43,36.48,88090.0,28.86,28.8679,28.8205,28.86,88090.0
2016-04-08 15:45:00,36.49,36.51,36.47,36.49,69585.0,28.8679,28.8838,28.8521,28.8679,69585.0
2016-04-08 15:50:00,36.49,36.5,36.45,36.5,221132.0,28.8679,28.8759,28.8363,28.8759,221132.0
2016-04-08 15:55:00,36.5,36.54,36.47,36.52,523392.0,28.8759,28.9075,28.8521,28.8917,523392.0
2016-04-11 09:30:00,36.79,36.92,36.78,36.8,65581.0,29.1053,29.2081,29.0974,29.1132,65581.0
2016-04-11 09:35:00,36.81,36.96,36.81,36.94,46115.0,29.1211,29.2398,29.1211,29.224,46115.0
2016-04-11 09:40:00,36.94,37.06,36.94,37.0,91758.0,29.224,29.3189,29.224,29.2714,91758.0
2016-04-11 09:45:00,37.0,37.15,37.0,37.08,89210.0,29.2714,29.3901,29.2714,29.3347,89210.0
2016-04-11 09:50:00,37.08,37.27,37.08,37.23,58921.0,29.3347,29.485,29.3347,29.4534,58921.0
2016-04-11 09:55:00,37.24,37.29,37.19,37.25,35582.0,29.4613,29.5008,29.4217,29.4692,35582.0
2016-04-11 10:00:00,37.26,37.32,37.23,37.24,81621.0,29.4771,29.5246,29.4534,29.4613,81621.0
2016-04-11 10:05:00,37.26,37.36,37.26,37.33,105249.0,29.4771,29.5562,29.4771,29.5325,105249.0
2016-04-11 10:10:00,37.34,37.44,37.34,37.42,146039.0,29.5404,29.6195,29.5404,29.6037,146039.0
2016-04-11 10:15:00,37.42,37.46,37.37,37.39,91797.0,29.6037,29.6353,29.5641,29.58,91797.0
2016-04-11 10:20:00,37.38,37.38,37.32,37.34,175942.0,29.572,29.572,29.5246,29.5404,175942.0
2016-04-11 10:25:00,37.33,37.37,37.29,37.29,33347.0,29.5325,29.5641,29.5008,29.5008,33347.0
2016-04-11 10:30:00,37.31,37.35,37.22,37.25,100322.0,29.5167,29.5483,29.4455,29.4692,100322.0
2016-04-11 10:35:00,37.25,37.25,37.17,37.23,38256.0,29.4692,29.4692,29.4059,29.4534,38256.0
2016-04-11 10:40:00,37.23,37.23,37.09,37.16,71737.0,29.4534,29.4534,29.3426,29.398,71737.0
2016-04-11 10:45:00,37.16,37.16,37.07,37.11,161392.0,29.398,29.398,29.3268,29.3584,161392.0
2016-04-11 10:50:00,37.11,37.15,37.1,37.15,37112.0,29.3584,29.3901,29.3505,29.3901,37112.0
2016-04-11 10:55:00,37.15,37.18,37.07,37.08,58814.0,29.3901,29.4138,29.3268,29.3347,58814.0
2016-04-11 11:00:00,37.09,37.09,36.97,37.0,55165.0,29.3426,29.3426,29.2477,29.2714,55165.0
2016-04-11 11:05:00,36.99,37.03,36.96,37.03,17925.0,29.2635,29.2952,29.2398,29.2952,17925.0
2016-04-11 11:10:00,37.04,37.05,36.94,36.97,33996.0,29.3031,29.311,29.224,29.2477,33996.0
2016-04-11 11:15:00,36.98,37.0,36.93,36.96,43099.0,29.2556,29.2714,29.216,29.2398,43099.0
2016-04-11 11:20:00,36.97,36.97,36.93,36.93,17552.0,29.2477,29.2477,29.216,29.216,17552.0
2016-04-11 11:25:00,36.94,36.99,36.89,36.94,44424.0,29.224,29.2635,29.1844,29.224,44424.0
2016-04-11 11:30:00,36.95,36.96,36.77,36.77,44951.0,29.2319,29.2398,29.0895,29.0895,44951.0
2016-04-11 11:35:00,36.78,36.86,36.76,36.81,86686.0,29.0974,29.1607,29.0816,29.1211,86686.0
2016-04-11 11:40:00,36.81,36.83,36.73,36.78,56084.0,29.1211,29.1369,29.0578,29.0974,56084.0
2016-04-11 11:45:00,36.78,36.81,36.76,36.81,24265.0,29.0974,29.1211,29.0816,29.1211,24265.0
2016-04-11 11:50:00,36.81,36.84,36.77,36.81,32465.0,29.1211,29.1448,29.0895,29.1211,32465.0
2016-04-11 11:55:00,36.81,36.93,36.81,36.92,24909.0,29.1211,29.216,29.1211,29.2081,24909.0
2016-04-11 12:00:00,36.93,36.95,36.89,36.95,17229.0,29.216,29.2319,29.1844,29.2319,17229.0
2016-04-11 12:05:00,36.95,36.95,36.9,36.9,35060.0,29.2319,29.2319,29.1923,29.1923,35060.0
2016-04-11 12:10:00,36.89,37.02,36.89,37.01,54354.0,29.1844,29.2872,29.1844,29.2793,54354.0
2016-04-11 12:15:00,37.02,37.08,37.01,37.04,58032.0,29.2872,29.3347,29.2793,29.3031,58032.0
2016-04-11 12:20:00,37.04,37.05,36.98,37.01,28583.0,29.3031,29.311,29.2556,29.2793,28583.0
2016-04-11 12:25:00,37.0,37.02,36.95,36.95,15595.0,29.2714,29.2872,29.2319,29.2319,15595.0
2016-04-11 12:30:00,36.95,36.99,36.91,36.91,19146.0,29.2319,29.2635,29.2002,29.2002,19146.0
2016-04-11 12:35:00,36.91,36.93,36.88,36.9,24915.0,29.2002,29.216,29.1765,29.1923,24915.0
2016-04-11 12:40:00,36.89,36.95,36.88,36.92,27957.0,29.1844,29.2319,29.1765,29.2081,27957.0
2016-04-11 12:45:00,36.92,37.0,36.9,36.98,20379.0,29.2081,29.2714,29.1923,29.2556,20379.0
2016-04-11 12:50:00,36.99,37.02,36.98,36.99,13933.0,29.2635,29.2872,29.2556,29.2635,13933.0
2016-04-11 12:55:00,36.99,37.04,36.99,37.02,70201.0,29.2635,29.3031,29.2635,29.2872,70201.0
2016-04-11 13:00:00,37.02,37.03,36.99,37.01,24610.0,29.2872,29.2952,29.2635,29.2793,24610.0
2016-04-11 13:05:00,37.01,37.07,37.0,37.06,20800.0,29.2793,29.3268,29.2714,29.3189,20800.0
2016-04-11 13:10:00,37.06,37.13,37.06,37.13,31934.0,29.3189,29.3743,29.3189,29.3743,31934.0
2016-04-11 13:15:00,37.14,37.15,37.1,37.1,18141.0,29.3822,29.3901,29.3505,29.3505,18141.0
2016-04-11 13:20:00,37.09,37.13,37.08,37.11,23273.0,29.3426,29.3743,29.3347,29.3584,23273.0
2016-04-11 13:25:00,37.11,37.12,37.05,37.06,43449.0,29.3584,29.3664,29.311,29.3189,43449.0
2016-04-11 13:30:00,37.06,37.08,37.04,37.05,19472.0,29.3189,29.3347,29.3031,29.311,19472.0
2016-04-11 13:35:00,37.05,37.14,37.04,37.08,70840.0,29.311,29.3822,29.3031,29.3347,70840.0
2016-04-11 13:40:00,37.08,37.14,37.05,37.13,23963.0,29.3347,29.3822,29.311,29.3743,23963.0
2016-04-11 13:45:00,37.13,37.14,37.08,37.13,21118.0,29.3743,29.3822,29.3347,29.3743,21118.0
2016-04-11 13:50:00,37.13,37.13,37.1,37.13,20302.0,29.3743,29.3743,29.3505,29.3743,20302.0
2016-04-11 13:55:00,37.13,37.16,37.12,37.14,50230.0,29.3743,29.398,29.3664,29.3822,50230.0
2016-04-11 14:00:00,37.14,37.19,37.12,37.12,71437.0,29.3822,29.4217,29.3664,29.3664,71437.0
2016-04-11 14:05:00,37.12,37.14,37.09,37.09,21992.0,29.3664,29.3822,29.3426,29.3426,21992.0
2016-04-11 14:10:00,37.1,37.16,37.1,37.12,42961.0,29.3505,29.398,29.3505,29.3664,42961.0
2016-04-11 14:15:00,37.12,37.16,37.09,37.15,42128.0,29.3664,29.398,29.3426,29.3901,42128.0
2016-04-11 14:20:00,37.15,37.17,37.11,37.12,37410.0,29.3901,29.4059,29.3584,29.3664,37410.0
2016-04-11 14:25:00,37.12,37.15,37.11,37.11,37773.0,29.3664,29.3901,29.3584,29.3584,37773.0
2016-04-11 14:30:00,37.11,37.15,37.09,37.09,42209.0,29.3584,29.3901,29.3426,29.3426,42209.0
2016-04-11 14:35:00,37.09,37.19,37.08,37.19,28087.0,29.3426,29.4217,29.3347,29.4217,28087.0
2016-04-11 14:40:00,37.19,37.19,37.13,37.13,33975.0,29.4217,29.4217,29.3743,29.3743,33975.0
2016-04-11 14:45:00,37.13,37.16,37.1,37.15,33921.0,29.3743,29.398,29.3505,29.3901,33921.0
2016-04-11 14:50:00,37.16,37.2,37.12,37.19,44821.0,29.398,29.4296,29.3664,29.4217,44821.0
2016-04-11 14:55:00,37.18,37.18,37.15,37.16,14058.0,29.4138,29.4138,29.3901,29.398,14058.0
2016-04-11 15:00:00,37.16,37.19,37.13,37.15,77004.0,29.398,29.4217,29.3743,29.3901,77004.0
2016-04-11 15:05:00,37.14,37.14,37.06,37.06,39420.0,29.3822,29.3822,29.3189,29.3189,39420.0
2016-04-11 15:10:00,37.05,37.09,37.04,37.07,31600.0,29.311,29.3426,29.3031,29.3268,31600.0
2016-04-11 15:15:00,37.06,37.06,37.02,37.03,44049.0,29.3189,29.3189,29.2872,29.2952,44049.0
2016-04-11 15:20:00,37.04,37.05,37.01,37.02,53171.0,29.3031,29.311,29.2793,29.2872,53171.0
2016-04-11 15:25:00,37.02,37.06,36.99,36.99,61834.0,29.2872,29.3189,29.2635,29.2635,61834.0
2016-04-11 15:30:00,36.99,37.01,36.97,37.0,71091.0,29.2635,29.2793,29.2477,29.2714,71091.0
2016-04-11 15:35:00,37.0,37.0,36.95,36.95,123467.0,29.2714,29.2714,29.2319,29.2319,123467.0
2016-04-11 15:40:00,36.96,36.97,36.89,36.9,56467.0,29.2398,29.2477,29.1844,29.1923,56467.0
2016-04-11 15:45:00,36.9,36.94,36.89,36.92,123265.0,29.1923,29.224,29.1844,29.2081,123265.0
2016-04-11 15:50:00,36.91,36.93,36.88,36.93,106974.0,29.2002,29.216,29.1765,29.216,106974.0
2016-04-11 15:55:00,36.92,36.93,36.86,36.86,195420.0,29.2081,29.216,29.1607,29.1607,195420.0
2016-04-12 09:30:00,36.93,37.13,36.93,37.11,35277.0,29.216,29.3743,29.216,29.3584,35277.0
2016-04-12 09:35:00,37.11,37.18,37.07,37.1,93213.0,29.3584,29.4138,29.3268,29.3505,93213.0
2016-04-12 09:40:00,37.1,37.15,37.0,37.11,92699.0,29.3505,29.3901,29.2714,29.3584,92699.0
2016-04-12 09:45:00,37.12,37.18,37.12,37.14,130765.0,29.3664,29.4138,29.3664,29.3822,130765.0
2016-04-12 09:50:00,37.14,37.14,37.03,37.03,71426.0,29.3822,29.3822,29.2952,29.2952,71426.0
2016-04-12 09:55:00,37.02,37.11,37.02,37.11,85985.0,29.2872,29.3584,29.2872,29.3584,85985.0
2016-04-12 10:00:00,37.1,37.11,37.02,37.07,31995.0,29.3505,29.3584,29.2872,29.3268,31995.0
2016-04-12 10:05:00,37.06,37.06,36.95,36.97,66887.0,29.3189,29.3189,29.2319,29.2477,66887.0
2016-04-12 10:10:00,36.96,36.99,36.92,36.92,36582.0,29.2398,29.2635,29.2081,29.2081,36582.0
2016-04-12 10:15:00,36.91,36.92,36.84,36.91,27966.0,29.2002,29.2081,29.1448,29.2002,27966.0
2016-04-12 10:20:00,36.91,36.92,36.81,36.84,74240.0,29.2002,29.2081,29.1211,29.1448,74240.0
2016-04-12 10:25:00,36.85,36.98,36.85,36.96,24444.0,29.1528,29.2556,29.1528,29.2398,24444.0
2016-04-12 10:30:00,36.95,37.14,36.95,37.05,44914.0,29.2319,29.3822,29.2319,29.311,44914.0
2016-04-12 10:35:00,37.06,37.1,36.97,37.01,43135.0,29.3189,29.3505,29.2477,29.2793,43135.0
2016-04-12 10:40:00,37.0,37.1,37.0,37.1,49254.0,29.2714,29.3505,29.2714,29.3505,49254.0
2016-04-12 10:45:00,37.1,37.13,37.04,37.07,38783.0,29.3505,29.3743,29.3031,29.3268,38783.0
2016-04-12 10:50:00,37.07,37.24,37.07,37.19,49191.0,29.3268,29.4613,29.3268,29.4217,49191.0
2016-04-12 10:55:00,37.2,37.31,37.2,37.29,64123.0,29.4296,29.5167,29.4296,29.5008,64123.0
2016-04-12 11:00:00,37.3,37.35,37.26,37.27,45747.0,29.5088,29.5483,29.4771,29.485,45747.0
2016-04-12 11:05:00,37.27,37.34,37.27,37.32,21870.0,29.485,29.5404,29.485,29.5246,21870.0
2016-04-12 11:10:00,37.32,37.35,37.26,37.29,32284.0,29.5246,29.5483,29.4771,29.5008,32284.0
2016-04-12 11:15:00,37.28,37.36,37.25,37.36,23705.0,29.4929,29.5562,29.4692,29.5562,23705.0
2016-04-12 11:20:00,37.36,37.43,37.33,37.42,14009.0,29.5562,29.6116,29.5325,29.6037,14009.0
2016-04-12 11:25:00,37.41,37.44,37.39,37.41,46096.0,29.5958,29.6195,29.58,29.5958,46096.0
2016-04-12 11:30:00,37.42,37.43,37.36,37.38,12015.0,29.6037,29.6116,29.5562,29.572,12015.0
2016-04-12 11:35:00,37.38,37.42,37.38,37.41,12667.0,29.572,29.6037,29.572,29.5958,12667.0
2016-04-12 11:40:00,37.42,37.46,37.41,37.43,28167.0,29.6037,29.6353,29.5958,29.6116,28167.0
2016-04-12 11:45:00,37.43,37.47,37.41,37.42,15624.0,29.6116,29.6432,29.5958,29.6037,15624.0
2016-04-12 11:50:00,37.41,37.46,37.41,37.44,19410.0,29.5958,29.6353,29.5958,29.6195,19410.0
2016-04-12 11:55:00,37.43,37.43,37.34,37.34,29862.0,29.6116,29.6116,29.5404,29.5404,29862.0
2016-04-12 12:00:00,37.34,37.34,37.29,37.29,20614.0,29.5404,29.5404,29.5008,29.5008,20614.0
2016-04-12 12:05:00,37.29,37.29,37.25,37.25,9983.0,29.5008,29.5008,29.4692,29.4692,9983.0
2016-04-12 12:10:00,37.25,37.33,37.25,37.31,13245.0,29.4692,29.5325,29.4692,29.5167,13245.0
2016-04-12 12:15:00,37.32,37.35,37.32,37.34,15281.0,29.5246,29.5483,29.5246,29.5404,15281.0
2016-04-12 12:20:00,37.34,37.38,37.34,37.37,23822.0,29.5404,29.572,29.5404,29.5641,23822.0
2016-04-12 12:25:00,37.36,37.41,37.36,37.39,15494.0,29.5562,29.5958,29.5562,29.58,15494.0
2016-04-12 12:30:00,37.39,37.44,37.39,37.41,27434.0,29.58,29.6195,29.58,29.5958,27434.0
2016-04-12 12:35:00,37.41,37.44,37.4,37.42,21575.0,29.5958,29.6195,29.5879,29.6037,21575.0
2016-04-12 12:40:00,37.42,37.45,37.42,37.44,16406.0,29.6037,29.6274,29.6037,29.6195,16406.0
2016-04-12 12:45:00,37.44,37.46,37.39,37.42,28842.0,29.6195,29.6353,29.58,29.6037,28842.0
2016-04-12 12:50:00,37.42,37.5,37.42,37.48,21036.0,29.6037,29.667,29.6037,29.6512,21036.0
2016-04-12 12:55:00,37.48,37.49,37.43,37.44,11685.0,29.6512,29.6591,29.6116,29.6195,11685.0
2016-04-12 13:00:00,37.43,37.47,37.4,37.44,43609.0,29.6116,29.6432,29.5879,29.6195,43609.0
2016-04-12 13:05:00,37.44,37.45,37.43,37.43,10593.0,29.6195,29.6274,29.6116,29.6116,10593.0
2016-04-12 13:10:00,37.44,37.45,37.4,37.4,17305.0,29.6195,29.6274,29.5879,29.5879,17305.0
2016-04-12 13:15:00,37.4,37.42,37.39,37.4,45732.0,29.5879,29.6037,29.58,29.5879,45732.0
2016-04-12 13:20:00,37.41,37.46,37.39,37.45,21052.0,29.5958,29.6353,29.58,29.6274,21052.0
2016-04-12 13:25:00,37.46,37.47,37.43,37.43,18856.0,29.6353,29.6432,29.6116,29.6116,18856.0
2016-04-12 13:30:00,37.43,37.5,37.43,37.46,31273.0,29.6116,29.667,29.6116,29.6353,31273.0
2016-04-12 13:35:00,37.45,37.46,37.4,37.4,19658.0,29.6274,29.6353,29.5879,29.5879,19658.0
2016-04-12 13:40:00,37.4,37.41,37.37,37.4,18017.0,29.5879,29.5958,29.5641,29.5879,18017.0
2016-04-12 13:45:00,37.4,37.44,37.4,37.44,30543.0,29.5879,29.6195,29.5879,29.6195,30543.0
2016-04-12 13:50:00,37.44,37.45,37.37,37.41,24256.0,29.6195,29.6274,29.5641,29.5958,24256.0
2016-04-12 13:55:00,37.41,37.51,37.4,37.5,25339.0,29.5958,29.6749,29.5879,29.667,25339.0
2016-04-12 14:00:00,37.5,37.5,37.44,37.48,30002.0,29.667,29.667,29.6195,29.6512,30002.0
2016-04-12 14:05:00,37.49,37.5,37.44,37.44,23338.0,29.6591,29.667,29.6195,29.6195,23338.0
2016-04-12 14:10:00,37.45,37.49,37.44,37.47,32994.0,29.6274,29.6591,29.6195,29.6432,32994.0
2016-04-12 14:15:00,37.46,37.49,37.44,37.45,23203.0,29.6353,29.6591,29.6195,29.6274,23203.0
2016-04-12 14:20:00,37.45,37.46,37.44,37.45,110094.0,29.6274,29.6353,29.6195,29.6274,110094.0
2016-04-12 14:25:00,37.45,37.46,37.41,37.41,111776.0,29.6274,29.6353,29.5958,29.5958,111776.0
2016-04-12 14:30:00,37.41,37.46,37.41,37.45,77238.0,29.5958,29.6353,29.5958,29.6274,77238.0
2016-04-12 14:35:00,37.45,37.5,37.44,37.48,35871.0,29.6274,29.667,29.6195,29.6512,35871.0
2016-04-12 14:40:00,37.48,37.53,37.48,37.5,45831.0,29.6512,29.6907,29.6512,29.667,45831.0
2016-04-12 14:45:00,37.5,37.51,37.45,37.45,23971.0,29.667,29.6749,29.6274,29.6274,23971.0
2016-04-12 14:50:00,37.46,37.51,37.45,37.51,42832.0,29.6353,29.6749,29.6274,29.6749,42832.0
2016-04-12 14:55:00,37.51,37.51,37.47,37.51,31030.0,29.6749,29.6749,29.6432,29.6749,31030.0
2016-04-12 15:00:00,37.5,37.59,37.5,37.59,76786.0,29.667,29.7382,29.667,29.7382,76786.0
2016-04-12 15:05:00,37.58,37.61,37.55,37.57,160344.0,29.7303,29.754,29.7065,29.7224,160344.0
2016-04-12 15:10:00,37.57,37.59,37.56,37.58,133657.0,29.7224,29.7382,29.7144,29.7303,133657.0
2016-04-12 15:15:00,37.58,37.59,37.56,37.57,132088.0,29.7303,29.7382,29.7144,29.7224,132088.0
2016-04-12 15:20:00,37.58,37.59,37.52,37.54,145162.0,29.7303,29.7382,29.6828,29.6986,145162.0
2016-04-12 15:25:00,37.54,37.55,37.51,37.55,55417.0,29.6986,29.7065,29.6749,29.7065,55417.0
2016-04-12 15:30:00,37.55,37.59,37.53,37.59,143474.0,29.7065,29.7382,29.6907,29.7382,143474.0
2016-04-12 15:35:00,37.59,37.6,37.5,37.5,184901.0,29.7382,29.7461,29.667,29.667,184901.0
2016-04-12 15:40:00,37.51,37.56,37.5,37.52,130523.0,29.6749,29.7144,29.667,29.6828,130523.0
2016-04-12 15:45:00,37.52,37.53,37.49,37.51,185288.0,29.6828,29.6907,29.6591,29.6749,185288.0
2016-04-12 15:50:00,37.51,37.51,37.46,37.49,411377.0,29.6749,29.6749,29.6353,29.6591,411377.0
2016-04-12 15:55:00,37.49,37.56,37.48,37.56,710406.0,29.6591,29.7144,29.6512,29.7144,710406.0
2016-04-13 09:30:00,37.93,38.21,37.93,38.21,118341.0,30.0072,30.2287,30.0072,30.2287,118341.0
2016-04-13 09:35:00,38.2,38.42,38.2,38.39,283811.0,30.2208,30.3948,30.2208,30.3711,283811.0
2016-04-13 09:40:00,38.38,38.49,38.35,38.48,131453.0,30.3632,30.4502,30.3394,30.4423,131453.0
2016-04-13 09:45:00,38.48,38.5,38.39,38.43,158032.0,30.4423,30.4581,30.3711,30.4027,158032.0
2016-04-13 09:50:00,38.43,38.44,38.29,38.31,95322.0,30.4027,30.4106,30.292,30.3078,95322.0
2016-04-13 09:55:00,38.3,38.36,38.29,38.35,54066.0,30.2999,30.3473,30.292,30.3394,54066.0
2016-04-13 10:00:00,38.35,38.4,38.31,38.33,204126.0,30.3394,30.379,30.3078,30.3236,204126.0
2016-04-13 10:05:00,38.33,38.43,38.32,38.41,170745.0,30.3236,30.4027,30.3157,30.3869,170745.0
2016-04-13 10:10:00,38.41,38.45,38.35,38.44,106573.0,30.3869,30.4185,30.3394,30.4106,106573.0
2016-04-13 10:15:00,38.43,38.47,38.4,38.47,81869.0,30.4027,30.4344,30.379,30.4344,81869.0
2016-04-13 10:20:00,38.48,38.49,38.45,38.47,101998.0,30.4423,30.4502,30.4185,30.4344,101998.0
2016-04-13 10:25:00,38.48,38.52,38.43,38.5,112080.0,30.4423,30.4739,30.4027,30.4581,112080.0
2016-04-13 10:30:00,38.5,38.53,38.43,38.45,162022.0,30.4581,30.4818,30.4027,30.4185,162022.0
2016-04-13 10:35:00,38.44,38.5,38.41,38.47,84499.0,30.4106,30.4581,30.3869,30.4344,84499.0
2016-04-13 10:40:00,38.48,38.54,38.47,38.51,34738.0,30.4423,30.4897,30.4344,30.466,34738.0
2016-04-13 10:45:00,38.51,38.58,38.49,38.58,47548.0,30.466,30.5214,30.4502,30.5214,47548.0
2016-04-13 10:50:00,38.58,38.68,38.58,38.67,145051.0,30.5214,30.6005,30.5214,30.5926,145051.0
2016-04-13 10:55:00,38.67,38.7,38.61,38.62,103724.0,30.5926,30.6163,30.5451,30.553,103724.0
2016-04-13 11:00:00,38.62,38.68,38.61,38.66,41828.0,30.553,30.6005,30.5451,30.5847,41828.0
2016-04-13 11:05:00,38.67,38.7,38.65,38.7,57911.0,30.5926,30.6163,30.5768,30.6163,57911.0
2016-04-13 11:10:00,38.71,38.72,38.65,38.66,36577.0,30.6242,30.6321,30.5768,30.5847,36577.0
2016-04-13 11:15:00,38.66,38.69,38.64,38.68,36461.0,30.5847,30.6084,30.5689,30.6005,36461.0
2016-04-13 11:20:00,38.68,38.72,38.64,38.68,46082.0,30.6005,30.6321,30.5689,30.6005,46082.0
2016-04-13 11:25:00,38.68,38.75,38.67,38.74,29326.0,30.6005,30.6559,30.5926,30.648,29326.0
2016-04-13 11:30:00,38.75,38.85,38.75,38.83,82609.0,30.6559,30.735,30.6559,30.7192,82609.0
2016-04-13 11:35:00,38.83,38.91,38.8,38.9,59644.0,30.7192,30.7825,30.6954,30.7745,59644.0
2016-04-13 11:40:00,38.9,38.98,38.9,38.92,63660.0,30.7745,30.8378,30.7745,30.7904,63660.0
2016-04-13 11:45:00,38.92,39.01,38.92,38.92,60458.0,30.7904,30.8616,30.7904,30.7904,60458.0
2016-04-13 11:50:00,38.92,38.94,38.9,38.9,52630.0,30.7904,30.8062,30.7745,30.7745,52630.0
2016-04-13 11:55:00,38.9,38.91,38.85,38.86,63584.0,30.7745,30.7825,30.735,30.7429,63584.0
2016-04-13 12:00:00,38.85,38.86,38.75,38.75,62865.0,30.735,30.7429,30.6559,30.6559,62865.0
2016-04-13 12:05:00,38.75,38.84,38.75,38.84,28609.0,30.6559,30.7271,30.6559,30.7271,28609.0
2016-04-13 12:10:00,38.83,38.89,38.83,38.86,48756.0,30.7192,30.7666,30.7192,30.7429,48756.0
2016-04-13 12:15:00,38.87,38.87,38.79,38.81,35214.0,30.7508,30.7508,30.6875,30.7033,35214.0
2016-04-13 12:20:00,38.81,38.81,38.75,38.77,29685.0,30.7033,30.7033,30.6559,30.6717,29685.0
2016-04-13 12:25:00,38.77,38.82,38.76,38.82,22475.0,30.6717,30.7113,30.6638,30.7113,22475.0
2016-04-13 12:30:00,38.82,38.84,38.79,38.84,64715.0,30.7113,30.7271,30.6875,30.7271,64715.0
2016-04-13 12:35:00,38.84,38.93,38.83,38.93,210714.0,30.7271,30.7983,30.7192,30.7983,210714.0
2016-04-13 12:40:00,38.93,38.96,38.91,38.94,48941.0,30.7983,30.822,30.7825,30.8062,48941.0
2016-04-13 12:45:00,38.95,38.98,38.92,38.92,99767.0,30.8141,30.8378,30.7904,30.7904,99767.0
2016-04-13 12:50:00,38.92,38.92,38.86,38.88,47595.0,30.7904,30.7904,30.7429,30.7587,47595.0
2016-04-13 12:55:00,38.89,38.93,38.87,38.92,32125.0,30.7666,30.7983,30.7508,30.7904,32125.0
2016-04-13 13:00:00,38.92,38.93,38.86,38.86,40011.0,30.7904,30.7983,30.7429,30.7429,40011.0
2016-04-13 13:05:00,38.86,38.88,38.82,38.86,27444.0,30.7429,30.7587,30.7113,30.7429,27444.0
2016-04-13 13:10:00,38.87,38.87,38.81,38.81,132026.0,30.7508,30.7508,30.7033,30.7033,132026.0
2016-04-13 13:15:00,38.81,38.84,38.8,38.83,92917.0,30.7033,30.7271,30.6954,30.7192,92917.0
2016-04-13 13:20:00,38.83,38.85,38.82,38.85,120057.0,30.7192,30.735,30.7113,30.735,120057.0
2016-04-13 13:25:00,38.86,38.94,38.85,38.91,210203.0,30.7429,30.8062,30.735,30.7825,210203.0
2016-04-13 13:30:00,38.92,38.94,38.9,38.91,73985.0,30.7904,30.8062,30.7745,30.7825,73985.0
2016-04-13 13:35:00,38.92,38.94,38.89,38.93,188541.0,30.7904,30.8062,30.7666,30.7983,188541.0
2016-04-13 13:40:00,38.94,38.97,38.93,38.96,64989.0,30.8062,30.8299,30.7983,30.822,64989.0
2016-04-13 13:45:00,38.96,38.98,38.93,38.94,143540.0,30.822,30.8378,30.7983,30.8062,143540.0
2016-04-13 13:50:00,38.95,39.01,38.94,39.0,124362.0,30.8141,30.8616,30.8062,30.8537,124362.0
2016-04-13 13:55:00,39.0,39.03,38.98,39.02,44527.0,30.8537,30.8774,30.8378,30.8695,44527.0
2016-04-13 14:00:00,39.02,39.02,38.98,38.98,17461.0,30.8695,30.8695,30.8378,30.8378,17461.0
2016-04-13 14:05:00,38.99,39.03,38.98,39.03,69031.0,30.8457,30.8774,30.8378,30.8774,69031.0
2016-04-13 14:10:00,39.02,39.06,38.98,38.98,55729.0,30.8695,30.9011,30.8378,30.8378,55729.0
2016-04-13 14:15:00,38.98,39.03,38.98,39.0,37207.0,30.8378,30.8774,30.8378,30.8537,37207.0
2016-04-13 14:20:00,39.0,39.02,38.93,38.95,81620.0,30.8537,30.8695,30.7983,30.8141,81620.0
2016-04-13 14:25:00,38.94,38.94,38.89,38.9,21260.0,30.8062,30.8062,30.7666,30.7745,21260.0
2016-04-13 14:30:00,38.91,39.01,38.91,39.01,64132.0,30.7825,30.8616,30.7825,30.8616,64132.0
2016-04-13 14:35:00,39.0,39.01,38.98,38.98,51247.0,30.8537,30.8616,30.8378,30.8378,51247.0
2016-04-13 14:40:00,38.98,39.0,38.96,38.98,36273.0,30.8378,30.8537,30.822,30.8378,36273.0
2016-04-13 14:45:00,38.98,38.99,38.93,38.94,32632.0,30.8378,30.8457,30.7983,30.8062,32632.0
2016-04-13 14:50:00,38.94,38.95,38.92,38.94,42404.0,30.8062,30.8141,30.7904,30.8062,42404.0
2016-04-13 14:55:00,38.93,38.96,38.92,38.94,30276.0,30.7983,30.822,30.7904,30.8062,30276.0
2016-04-13 15:00:00,38.93,38.98,38.91,38.94,31034.0,30.7983,30.8378,30.7825,30.8062,31034.0
2016-04-13 15:05:00,38.94,38.95,38.89,38.94,34166.0,30.8062,30.8141,30.7666,30.8062,34166.0
2016-04-13 15:10:00,38.93,38.95,38.91,38.91,16148.0,30.7983,30.8141,30.7825,30.7825,16148.0
2016-04-13 15:15:00,38.91,38.94,38.91,38.94,20338.0,30.7825,30.8062,30.7825,30.8062,20338.0
2016-04-13 15:20:00,38.94,38.94,38.91,38.92,29013.0,30.8062,30.8062,30.7825,30.7904,29013.0
2016-04-13 15:25:00,38.92,38.96,38.91,38.95,35640.0,30.7904,30.822,30.7825,30.8141,35640.0
2016-04-13 15:30:00,38.95,39.02,38.94,39.02,68703.0,30.8141,30.8695,30.8062,30.8695,68703.0
2016-04-13 15:35:00,39.02,39.03,38.97,38.99,196296.0,30.8695,30.8774,30.8299,30.8457,196296.0
2016-04-13 15:40:00,38.99,39.0,38.96,38.98,65175.0,30.8457,30.8537,30.822,30.8378,65175.0
2016-04-13 15:45:00,38.99,38.99,38.94,38.95,195609.0,30.8457,30.8457,30.8062,30.8141,195609.0
2016-04-13 15:50:00,38.94,38.96,38.91,38.91,196072.0,30.8062,30.822,30.7825,30.7825,196072.0
2016-04-13 15:55:00,38.91,39.0,38.91,39.0,407538.0,30.7825,30.8537,30.7825,30.8537,407538.0
2016-04-14 09:30:00,38.98,38.98,38.77,38.89,235987.0,30.8378,30.8378,30.6717,30.7666,235987.0
2016-04-14 09:35:00,38.9,39.13,38.84,39.13,334293.0,30.7745,30.9565,30.7271,30.9565,334293.0
2016-04-14 09:40:00,39.12,39.15,39.05,39.13,141159.0,30.9486,30.9723,30.8932,30.9565,141159.0
2016-04-14 09:45:00,39.13,39.29,39.12,39.29,182968.0,30.9565,31.0831,30.9486,31.0831,182968.0
2016-04-14 09:50:00,39.28,39.28,39.01,39.01,266673.0,31.0752,31.0752,30.8616,30.8616,266673.0
2016-04-14 09:55:00,39.02,39.02,38.92,38.97,79967.0,30.8695,30.8695,30.7904,30.8299,79967.0
2016-04-14 10:00:00,38.98,39.06,38.93,39.03,38719.0,30.8378,30.9011,30.7983,30.8774,38719.0
2016-04-14 10:05:00,39.03,39.15,39.03,39.11,103247.0,30.8774,30.9723,30.8774,30.9407,103247.0
2016-04-14 10:10:00,39.11,39.17,39.07,39.09,202310.0,30.9407,30.9881,30.909,30.9249,202310.0
2016-04-14 10:15:00,39.09,39.13,39.06,39.07,71494.0,30.9249,30.9565,30.9011,30.909,71494.0
2016-04-14 10:20:00,39.07,39.25,39.07,39.23,60795.0,30.909,31.0514,30.909,31.0356,60795.0
2016-04-14 10:25:00,39.22,39.3,39.18,39.26,64373.0,31.0277,31.091,30.9961,31.0593,64373.0
2016-04-14 10:30:00,39.27,39.29,39.17,39.19,42641.0,31.0673,31.0831,30.9881,31.004,42641.0
2016-04-14 10:35:00,39.2,39.2,39.13,39.15,27243.0,31.0119,31.0119,30.9565,30.9723,27243.0
2016-04-14 10:40:00,39.14,39.21,39.14,39.19,28156.0,30.9644,31.0198,30.9644,31.004,28156.0
2016-04-14 10:45:00,39.19,39.22,39.14,39.21,28066.0,31.004,31.0277,30.9644,31.0198,28066.0
2016-04-14 10:50:00,39.22,39.37,39.21,39.35,118920.0,31.0277,31.1464,31.0198,31.1305,118920.0
2016-04-14 10:55:00,39.35,39.37,39.31,39.36,33120.0,31.1305,31.1464,31.0989,31.1385,33120.0
2016-04-14 11:00:00,39.35,39.46,39.35,39.44,86203.0,31.1305,31.2176,31.1305,31.2018,86203.0
2016-04-14 11:05:00,39.44,39.52,39.43,39.52,53424.0,31.2018,31.265,31.1938,31.265,53424.0
2016-04-14 11:10:00,39.52,39.59,39.5,39.51,51228.0,31.265,31.3204,31.2492,31.2571,51228.0
2016-04-14 11:15:00,39.51,39.66,39.51,39.64,33418.0,31.2571,31.3758,31.2571,31.36,33418.0
2016-04-14 11:20:00,39.63,39.67,39.59,39.66,74054.0,31.3521,31.3837,31.3204,31.3758,74054.0
2016-04-14 11:25:00,39.67,39.71,39.62,39.66,93435.0,31.3837,31.4154,31.3442,31.3758,93435.0
2016-04-14 11:30:00,39.66,39.84,39.66,39.83,74202.0,31.3758,31.5182,31.3758,31.5103,74202.0
2016-04-14 11:35:00,39.83,39.86,39.81,39.84,34063.0,31.5103,31.534,31.4945,31.5182,34063.0
2016-04-14 11:40:00,39.82,39.82,39.69,39.77,64484.0,31.5024,31.5024,31.3995,31.4628,64484.0
2016-04-14 11:45:00,39.77,39.83,39.76,39.82,45337.0,31.4628,31.5103,31.4549,31.5024,45337.0
2016-04-14 11:50:00,39.82,39.82,39.63,39.67,114289.0,31.5024,31.5024,31.3521,31.3837,114289.0
2016-04-14 11:55:00,39.67,39.67,39.56,39.67,104564.0,31.3837,31.3837,31.2967,31.3837,104564.0
2016-04-14 12:00:00,39.67,39.76,39.67,39.76,96689.0,31.3837,31.4549,31.3837,31.4549,96689.0
2016-04-14 12:05:00,39.76,39.8,39.74,39.78,92132.0,31.4549,31.4866,31.4391,31.4707,92132.0
2016-04-14 12:10:00,39.78,39.84,39.77,39.8,31008.0,31.4707,31.5182,31.4628,31.4866,31008.0
2016-04-14 12:15:00,39.81,39.85,39.8,39.83,25994.0,31.4945,31.5261,31.4866,31.5103,25994.0
2016-04-14 12:20:00,39.84,39.84,39.73,39.73,123515.0,31.5182,31.5182,31.4312,31.4312,123515.0
2016-04-14 12:25:00,39.73,39.75,39.66,39.66,34986.0,31.4312,31.447,31.3758,31.3758,34986.0
2016-04-14 12:30:00,39.66,39.66,39.56,39.56,224891.0,31.3758,31.3758,31.2967,31.2967,224891.0
2016-04-14 12:35:00,39.56,39.56,39.5,39.51,39439.0,31.2967,31.2967,31.2492,31.2571,39439.0
2016-04-14 12:40:00,39.5,39.65,39.5,39.63,151260.0,31.2492,31.3679,31.2492,31.3521,151260.0
2016-04-14 12:45:00,39.62,39.62,39.54,39.54,29413.0,31.3442,31.3442,31.2809,31.2809,29413.0
2016-04-14 12:50:00,39.55,39.63,39.54,39.6,40130.0,31.2888,31.3521,31.2809,31.3283,40130.0
2016-04-14 12:55:00,39.59,39.61,39.55,39.56,20500.0,31.3204,31.3362,31.2888,31.2967,20500.0
2016-04-14 13:00:00,39.55,39.57,39.48,39.5,141582.0,31.2888,31.3046,31.2334,31.2492,141582.0
2016-04-14 13:05:00,39.5,39.53,39.47,39.5,61604.0,31.2492,31.273,31.2255,31.2492,61604.0
2016-04-14 13:10:00,39.5,39.51,39.44,39.48,74136.0,31.2492,31.2571,31.2018,31.2334,74136.0
2016-04-14 13:15:00,39.47,39.51,39.45,39.45,43144.0,31.2255,31.2571,31.2097,31.2097,43144.0
2016-04-14 13:20:00,39.45,39.45,39.34,39.39,145339.0,31.2097,31.2097,31.1226,31.1622,145339.0
2016-04-14 13:25:00,39.38,39.4,39.32,39.34,110369.0,31.1543,31.1701,31.1068,31.1226,110369.0
2016-04-14 13:30:00,39.34,39.41,39.34,39.36,56194.0,31.1226,31.178,31.1226,31.1385,56194.0
2016-04-14 13:35:00,39.36,39.36,39.27,39.27,60212.0,31.1385,31.1385,31.0673,31.0673,60212.0
2016-04-14 13:40:00,39.28,39.35,39.28,39.35,88668.0,31.0752,31.1305,31.0752,31.1305,88668.0
2016-04-14 13:45:00,39.36,39.37,39.32,39.32,41497.0,31.1385,31.1464,31.1068,31.1068,41497.0
2016-04-14 13:50:00,39.32,39.32,39.25,39.3,53119.0,31.1068,31.1068,31.0514,31.091,53119.0
2016-04-14 13:55:00,39.31,39.36,39.31,39.32,53167.0,31.0989,31.1385,31.0989,31.1068,53167.0
2016-04-14 14:00:00,39.32,39.37,39.31,39.37,21833.0,31.1068,31.1464,31.0989,31.1464,21833.0
2016-04-14 14:05:00,39.37,39.45,39.37,39.45,42462.0,31.1464,31.2097,31.1464,31.2097,42462.0
2016-04-14 14:10:00,39.45,39.45,39.4,39.4,34618.0,31.2097,31.2097,31.1701,31.1701,34618.0
2016-04-14 14:15:00,39.4,39.44,39.4,39.43,39241.0,31.1701,31.2018,31.1701,31.1938,39241.0
2016-04-14 14:20:00,39.43,39.47,39.43,39.47,69255.0,31.1938,31.2255,31.1938,31.2255,69255.0
2016-04-14 14:25:00,39.47,39.47,39.38,39.42,31201.0,31.2255,31.2255,31.1543,31.1859,31201.0
2016-04-14 14:30:00,39.41,39.41,39.36,39.36,22124.0,31.178,31.178,31.1385,31.1385,22124.0
2016-04-14 14:35:00,39.36,39.36,39.28,39.3,14976.0,31.1385,31.1385,31.0752,31.091,14976.0
2016-04-14 14:40:00,39.3,39.39,39.29,39.39,29562.0,31.091,31.1622,31.0831,31.1622,29562.0
2016-04-14 14:45:00,39.38,39.41,39.36,39.36,22086.0,31.1543,31.178,31.1385,31.1385,22086.0
2016-04-14 14:50:00,39.35,39.4,39.35,39.4,38150.0,31.1305,31.1701,31.1305,31.1701,38150.0
2016-04-14 14:55:00,39.4,39.42,39.38,39.4,29583.0,31.1701,31.1859,31.1543,31.1701,29583.0
2016-04-14 15:00:00,39.39,39.42,39.39,39.41,24881.0,31.1622,31.1859,31.1622,31.178,24881.0
2016-04-14 15:05:00,39.41,39.41,39.38,39.4,16814.0,31.178,31.178,31.1543,31.1701,16814.0
2016-04-14 15:10:00,39.4,39.41,39.35,39.35,46121.0,31.1701,31.178,31.1305,31.1305,46121.0
2016-04-14 15:15:00,39.35,39.39,39.35,39.39,25634.0,31.1305,31.1622,31.1305,31.1622,25634.0
2016-04-14 15:20:00,39.39,39.42,39.38,39.39,27572.0,31.1622,31.1859,31.1543,31.1622,27572.0
2016-04-14 15:25:00,39.39,39.41,39.35,39.35,53497.0,31.1622,31.178,31.1305,31.1305,53497.0
2016-04-14 15:30:00,39.35,39.38,39.33,39.33,88776.0,31.1305,31.1543,31.1147,31.1147,88776.0
2016-04-14 15:35:00,39.34,39.35,39.32,39.32,124892.0,31.1226,31.1305,31.1068,31.1068,124892.0
2016-04-14 15:40:00,39.32,39.33,39.3,39.32,91884.0,31.1068,31.1147,31.091,31.1068,91884.0
2016-04-14 15:45:00,39.32,39.35,39.31,39.32,102731.0,31.1068,31.1305,31.0989,31.1068,102731.0
2016-04-14 15:50:00,39.32,39.33,39.3,39.3,131980.0,31.1068,31.1147,31.091,31.091,131980.0
2016-04-14 15:55:00,39.31,39.36,39.29,39.34,285992.0,31.0989,31.1385,31.0831,31.1226,285992.0
2016-04-15 09:30:00,39.38,39.59,39.29,39.35,75597.0,31.1543,31.3204,31.0831,31.1305,75597.0
2016-04-15 09:35:00,39.32,39.41,39.31,39.35,52375.0,31.1068,31.178,31.0989,31.1305,52375.0
2016-04-15 09:40:00,39.35,39.37,39.28,39.31,62051.0,31.1305,31.1464,31.0752,31.0989,62051.0
2016-04-15 09:45:00,39.32,39.51,39.32,39.44,56126.0,31.1068,31.2571,31.1068,31.2018,56126.0
2016-04-15 09:50:00,39.43,39.46,39.35,39.38,54334.0,31.1938,31.2176,31.1305,31.1543,54334.0
2016-04-15 09:55:00,39.4,39.49,39.37,39.45,16320.0,31.1701,31.2413,31.1464,31.2097,16320.0
2016-04-15 10:00:00,39.44,39.44,39.29,39.31,67055.0,31.2018,31.2018,31.0831,31.0989,67055.0
2016-04-15 10:05:00,39.31,39.34,39.24,39.26,49817.0,31.0989,31.1226,31.0435,31.0593,49817.0
2016-04-15 10:10:00,39.25,39.26,39.16,39.25,188552.0,31.0514,31.0593,30.9802,31.0514,188552.0
2016-04-15 10:15:00,39.25,39.25,39.13,39.18,103792.0,31.0514,31.0514,30.9565,30.9961,103792.0
2016-04-15 10:20:00,39.18,39.2,39.12,39.19,36364.0,30.9961,31.0119,30.9486,31.004,36364.0
2016-04-15 10:25:00,39.19,39.25,39.18,39.23,159384.0,31.004,31.0514,30.9961,31.0356,159384.0
2016-04-15 10:30:00,39.23,39.33,39.21,39.3,83835.0,31.0356,31.1147,31.0198,31.091,83835.0
2016-04-15 10:35:00,39.32,39.34,39.25,39.32,99614.0,31.1068,31.1226,31.0514,31.1068,99614.0
2016-04-15 10:40:00,39.32,39.32,39.25,39.25,54360.0,31.1068,31.1068,31.0514,31.0514,54360.0
2016-04-15 10:45:00,39.25,39.26,39.22,39.22,98477.0,31.0514,31.0593,31.0277,31.0277,98477.0
2016-04-15 10:50:00,39.22,39.22,39.16,39.16,63128.0,31.0277,31.0277,30.9802,30.9802,63128.0
2016-04-15 10:55:00,39.16,39.16,39.05,39.07,118095.0,30.9802,30.9802,30.8932,30.909,118095.0
2016-04-15 11:00:00,39.07,39.21,39.06,39.2,27447.0,30.909,31.0198,30.9011,31.0119,27447.0
2016-04-15 11:05:00,39.2,39.22,39.14,39.21,117253.0,31.0119,31.0277,30.9644,31.0198,117253.0
2016-04-15 11:10:00,39.2,39.24,39.2,39.23,27923.0,31.0119,31.0435,31.0119,31.0356,27923.0
2016-04-15 11:15:00,39.22,39.23,39.21,39.23,32001.0,31.0277,31.0356,31.0198,31.0356,32001.0
2016-04-15 11:20:00,39.22,39.27,39.21,39.23,34157.0,31.0277,31.0673,31.0198,31.0356,34157.0
2016-04-15 11:25:00,39.23,39.25,39.21,39.22,17808.0,31.0356,31.0514,31.0198,31.0277,17808.0
2016-04-15 11:30:00,39.22,39.26,39.2,39.26,13530.0,31.0277,31.0593,31.0119,31.0593,13530.0
2016-04-15 11:35:00,39.26,39.29,39.24,39.28,29733.0,31.0593,31.0831,31.0435,31.0752,29733.0
2016-04-15 11:40:00,39.29,39.32,39.27,39.32,68351.0,31.0831,31.1068,31.0673,31.1068,68351.0
2016-04-15 11:45:00,39.32,39.32,39.27,39.27,14683.0,31.1068,31.1068,31.0673,31.0673,14683.0
2016-04-15 11:50:00,39.27,39.32,39.26,39.31,13740.0,31.0673,31.1068,31.0593,31.0989,13740.0
2016-04-15 11:55:00,39.32,39.32,39.27,39.27,6100.0,31.1068,31.1068,31.0673,31.0673,6100.0
2016-04-15 12:00:00,39.27,39.28,39.22,39.23,42314.0,31.0673,31.0752,31.0277,31.0356,42314.0
2016-04-15 12:05:00,39.23,39.27,39.2,39.2,34912.0,31.0356,31.0673,31.0119,31.0119,34912.0
2016-04-15 12:10:00,39.21,39.25,39.21,39.24,7900.0,31.0198,31.0514,31.0198,31.0435,7900.0
2016-04-15 12:15:00,39.24,39.26,39.22,39.25,33221.0,31.0435,31.0593,31.0277,31.0514,33221.0
2016-04-15 12:20:00,39.25,39.26,39.21,39.21,15347.0,31.0514,31.0593,31.0198,31.0198,15347.0
2016-04-15 12:25:00,39.2,39.2,39.17,39.19,13717.0,31.0119,31.0119,30.9881,31.004,13717.0
2016-04-15 12:30:00,39.19,39.19,39.13,39.14,13837.0,31.004,31.004,30.9565,30.9644,13837.0
2016-04-15 12:35:00,39.13,39.16,39.12,39.12,12879.0,30.9565,30.9802,30.9486,30.9486,12879.0
2016-04-15 12:40:00,39.12,39.12,39.08,39.1,38561.0,30.9486,30.9486,30.9169,30.9328,38561.0
2016-04-15 12:45:00,39.11,39.11,39.08,39.08,16407.0,30.9407,30.9407,30.9169,30.9169,16407.0
2016-04-15 12:50:00,39.08,39.1,39.06,39.1,48997.0,30.9169,30.9328,30.9011,30.9328,48997.0
2016-04-15 12:55:00,39.1,39.1,39.08,39.09,14463.0,30.9328,30.9328,30.9169,30.9249,14463.0
2016-04-15 13:00:00,39.09,39.12,39.09,39.12,9965.0,30.9249,30.9486,30.9249,30.9486,9965.0
2016-04-15 13:05:00,39.12,39.12,39.07,39.07,178897.0,30.9486,30.9486,30.909,30.909,178897.0
2016-04-15 13:10:00,39.06,39.11,39.05,39.1,18657.0,30.9011,30.9407,30.8932,30.9328,18657.0
2016-04-15 13:15:00,39.1,39.1,39.05,39.05,20225.0,30.9328,30.9328,30.8932,30.8932,20225.0
2016-04-15 13:20:00,39.05,39.09,39.05,39.09,19515.0,30.8932,30.9249,30.8932,30.9249,19515.0
2016-04-15 13:25:00,39.08,39.09,39.07,39.08,15725.0,30.9169,30.9249,30.909,30.9169,15725.0
2016-04-15 13:30:00,39.08,39.1,39.06,39.08,23381.0,30.9169,30.9328,30.9011,30.9169,23381.0
2016-04-15 13:35:00,39.08,39.09,39.07,39.07,28210.0,30.9169,30.9249,30.909,30.909,28210.0
2016-04-15 13:40:00,39.06,39.08,39.03,39.06,67084.0,30.9011,30.9169,30.8774,30.9011,67084.0
2016-04-15 13:45:00,39.06,39.11,39.06,39.09,27053.0,30.9011,30.9407,30.9011,30.9249,27053.0
2016-04-15 13:50:00,39.09,39.09,39.07,39.07,13762.0,30.9249,30.9249,30.909,30.909,13762.0
2016-04-15 13:55:00,39.07,39.08,39.05,39.07,6500.0,30.909,30.9169,30.8932,30.909,6500.0
2016-04-15 14:00:00,39.06,39.13,39.05,39.13,47593.0,30.9011,30.9565,30.8932,30.9565,47593.0
2016-04-15 14:05:00,39.13,39.13,39.09,39.1,18577.0,30.9565,30.9565,30.9249,30.9328,18577.0
2016-04-15 14:10:00,39.09,39.09,39.04,39.05,25863.0,30.9249,30.9249,30.8853,30.8932,25863.0
2016-04-15 14:15:00,39.05,39.06,39.02,39.05,27633.0,30.8932,30.9011,30.8695,30.8932,27633.0
2016-04-15 14:20:00,39.04,39.07,39.04,39.07,58776.0,30.8853,30.909,30.8853,30.909,58776.0
2016-04-15 14:25:00,39.07,39.09,39.06,39.09,48954.0,30.909,30.9249,30.9011,30.9249,48954.0
2016-04-15 14:30:00,39.1,39.14,39.1,39.14,16789.0,30.9328,30.9644,30.9328,30.9644,16789.0
2016-04-15 14:35:00,39.14,39.16,39.13,39.15,18157.0,30.9644,30.9802,30.9565,30.9723,18157.0
2016-04-15 14:40:00,39.16,39.16,39.13,39.15,40516.0,30.9802,30.9802,30.9565,30.9723,40516.0
2016-04-15 14:45:00,39.14,39.15,39.13,39.14,10820.0,30.9644,30.9723,30.9565,30.9644,10820.0
2016-04-15 14:50:00,39.14,39.15,39.13,39.14,14200.0,30.9644,30.9723,30.9565,30.9644,14200.0
2016-04-15 14:55:00,39.13,39.15,39.11,39.15,54682.0,30.9565,30.9723,30.9407,30.9723,54682.0
2016-04-15 15:00:00,39.15,39.17,39.15,39.16,9150.0,30.9723,30.9881,30.9723,30.9802,9150.0
2016-04-15 15:05:00,39.16,39.19,39.16,39.17,21500.0,30.9802,31.004,30.9802,30.9881,21500.0
2016-04-15 15:10:00,39.16,39.19,39.16,39.18,17707.0,30.9802,31.004,30.9802,30.9961,17707.0
2016-04-15 15:15:00,39.18,39.18,39.15,39.16,18035.0,30.9961,30.9961,30.9723,30.9802,18035.0
2016-04-15 15:20:00,39.16,39.24,39.16,39.23,51731.0,30.9802,31.0435,30.9802,31.0356,51731.0
2016-04-15 15:25:00,39.23,39.26,39.22,39.25,109787.0,31.0356,31.0593,31.0277,31.0514,109787.0
2016-04-15 15:30:00,39.25,39.27,39.24,39.26,95064.0,31.0514,31.0673,31.0435,31.0593,95064.0
2016-04-15 15:35:00,39.25,39.26,39.23,39.24,23641.0,31.0514,31.0593,31.0356,31.0435,23641.0
2016-04-15 15:40:00,39.24,39.24,39.18,39.19,103898.0,31.0435,31.0435,30.9961,31.004,103898.0
2016-04-15 15:45:00,39.19,39.2,39.17,39.18,97293.0,31.004,31.0119,30.9881,30.9961,97293.0
2016-04-15 15:50:00,39.18,39.21,39.17,39.19,34962.0,30.9961,31.0198,30.9881,31.004,34962.0
2016-04-15 15:55:00,39.19,39.25,39.18,39.23,136666.0,31.004,31.0514,30.9961,31.0356,136666.0
2016-04-18 09:30:00,38.95,39.06,38.84,38.93,124402.0,30.8141,30.9011,30.7271,30.7983,124402.0
2016-04-18 09:35:00,38.93,39.02,38.87,39.01,139511.0,30.7983,30.8695,30.7508,30.8616,139511.0
2016-04-18 09:40:00,39.02,39.13,38.99,39.01,158719.0,30.8695,30.9565,30.8457,30.8616,158719.0
2016-04-18 09:45:00,39.01,39.22,39.01,39.2,70224.0,30.8616,31.0277,30.8616,31.0119,70224.0
2016-04-18 09:50:00,39.2,39.27,39.13,39.27,50183.0,31.0119,31.0673,30.9565,31.0673,50183.0
2016-04-18 09:55:00,39.25,39.32,39.24,39.28,51943.0,31.0514,31.1068,31.0435,31.0752,51943.0
2016-04-18 10:00:00,39.27,39.37,39.27,39.31,39470.0,31.0673,31.1464,31.0673,31.0989,39470.0
2016-04-18 10:05:00,39.3,39.41,39.29,39.29,28024.0,31.091,31.178,31.0831,31.0831,28024.0
2016-04-18 10:10:00,39.29,39.29,39.18,39.29,39326.0,31.0831,31.0831,30.9961,31.0831,39326.0
2016-04-18 10:15:00,39.27,39.34,39.22,39.23,50034.0,31.0673,31.1226,31.0277,31.0356,50034.0
2016-04-18 10:20:00,39.24,39.32,39.24,39.32,43688.0,31.0435,31.1068,31.0435,31.1068,43688.0
2016-04-18 10:25:00,39.32,39.38,39.28,39.29,25965.0,31.1068,31.1543,31.0752,31.0831,25965.0
2016-04-18 10:30:00,39.31,39.39,39.3,39.34,28305.0,31.0989,31.1622,31.091,31.1226,28305.0
2016-04-18 10:35:00,39.34,39.34,39.19,39.19,34937.0,31.1226,31.1226,31.004,31.004,34937.0
2016-04-18 10:40:00,39.19,39.29,39.19,39.22,33659.0,31.004,31.0831,31.004,31.0277,33659.0
2016-04-18 10:45:00,39.21,39.23,39.15,39.19,43266.0,31.0198,31.0356,30.9723,31.004,43266.0
2016-04-18 10:50:00,39.2,39.29,39.19,39.28,78221.0,31.0119,31.0831,31.004,31.0752,78221.0
2016-04-18 10:55:00,39.29,39.33,39.27,39.28,18909.0,31.0831,31.1147,31.0673,31.0752,18909.0
2016-04-18 11:00:00,39.27,39.35,39.27,39.34,24072.0,31.0673,31.1305,31.0673,31.1226,24072.0
2016-04-18 11:05:00,39.34,39.4,39.33,39.4,33317.0,31.1226,31.1701,31.1147,31.1701,33317.0
2016-04-18 11:10:00,39.39,39.45,39.39,39.42,42325.0,31.1622,31.2097,31.1622,31.1859,42325.0
2016-04-18 11:15:00,39.42,39.53,39.42,39.5,20067.0,31.1859,31.273,31.1859,31.2492,20067.0
2016-04-18 11:20:00,39.51,39.56,39.51,39.54,28799.0,31.2571,31.2967,31.2571,31.2809,28799.0
2016-04-18 11:25:00,39.53,39.53,39.44,39.48,176088.0,31.273,31.273,31.2018,31.2334,176088.0
2016-04-18 11:30:00,39.48,39.54,39.47,39.53,78487.0,31.2334,31.2809,31.2255,31.273,78487.0
2016-04-18 11:35:00,39.52,39.54,39.49,39.54,51899.0,31.265,31.2809,31.2413,31.2809,51899.0
2016-04-18 11:40:00,39.54,39.61,39.54,39.59,60964.0,31.2809,31.3362,31.2809,31.3204,60964.0
2016-04-18 11:45:00,39.6,39.66,39.58,39.62,43936.0,31.3283,31.3758,31.3125,31.3442,43936.0
2016-04-18 11:50:00,39.62,39.68,39.61,39.68,63205.0,31.3442,31.3916,31.3362,31.3916,63205.0
2016-04-18 11:55:00,39.67,39.71,39.66,39.69,139132.0,31.3837,31.4154,31.3758,31.3995,139132.0
2016-04-18 12:00:00,39.69,39.7,39.6,39.6,42511.0,31.3995,31.4074,31.3283,31.3283,42511.0
2016-04-18 12:05:00,39.61,39.66,39.59,39.6,17787.0,31.3362,31.3758,31.3204,31.3283,17787.0
2016-04-18 12:10:00,39.59,39.67,39.57,39.58,32519.0,31.3204,31.3837,31.3046,31.3125,32519.0
2016-04-18 12:15:00,39.58,39.63,39.56,39.59,51043.0,31.3125,31.3521,31.2967,31.3204,51043.0
2016-04-18 12:20:00,39.6,39.63,39.59,39.59,31070.0,31.3283,31.3521,31.3204,31.3204,31070.0
2016-04-18 12:25:00,39.61,39.62,39.58,39.6,14120.0,31.3362,31.3442,31.3125,31.3283,14120.0
2016-04-18 12:30:00,39.59,39.67,39.58,39.63,27340.0,31.3204,31.3837,31.3125,31.3521,27340.0
2016-04-18 12:35:00,39.62,39.63,39.58,39.6,17102.0,31.3442,31.3521,31.3125,31.3283,17102.0
2016-04-18 12:40:00,39.59,39.61,39.56,39.56,16235.0,31.3204,31.3362,31.2967,31.2967,16235.0
2016-04-18 12:45:00,39.57,39.61,39.53,39.53,24375.0,31.3046,31.3362,31.273,31.273,24375.0
2016-04-18 12:50:00,39.53,39.56,39.52,39.53,37294.0,31.273,31.2967,31.265,31.273,37294.0
2016-04-18 12:55:00,39.53,39.57,39.51,39.53,24106.0,31.273,31.3046,31.2571,31.273,24106.0
2016-04-18 13:00:00,39.52,39.53,39.5,39.51,28443.0,31.265,31.273,31.2492,31.2571,28443.0
2016-04-18 13:05:00,39.51,39.55,39.49,39.55,32010.0,31.2571,31.2888,31.2413,31.2888,32010.0
2016-04-18 13:10:00,39.55,39.56,39.49,39.5,24075.0,31.2888,31.2967,31.2413,31.2492,24075.0
2016-04-18 13:15:00,39.5,39.53,39.48,39.48,23527.0,31.2492,31.273,31.2334,31.2334,23527.0
2016-04-18 13:20:00,39.49,39.49,39.44,39.46,17663.0,31.2413,31.2413,31.2018,31.2176,17663.0
2016-04-18 13:25:00,39.47,39.52,39.46,39.5,36586.0,31.2255,31.265,31.2176,31.2492,36586.0
2016-04-18 13:30:00,39.5,39.51,39.46,39.47,23367.0,31.2492,31.2571,31.2176,31.2255,23367.0
2016-04-18 13:35:00,39.46,39.46,39.42,39.44,25866.0,31.2176,31.2176,31.1859,31.2018,25866.0
2016-04-18 13:40:00,39.44,39.51,39.42,39.48,29663.0,31.2018,31.2571,31.1859,31.2334,29663.0
2016-04-18 13:45:00,39.49,39.51,39.47,39.5,26102.0,31.2413,31.2571,31.2255,31.2492,26102.0
2016-04-18 13:50:00,39.49,39.5,39.42,39.47,27591.0,31.2413,31.2492,31.1859,31.2255,27591.0
2016-04-18 13:55:00,39.47,39.49,39.45,39.47,25303.0,31.2255,31.2413,31.2097,31.2255,25303.0
2016-04-18 14:00:00,39.47,39.48,39.37,39.42,28964.0,31.2255,31.2334,31.1464,31.1859,28964.0
2016-04-18 14:05:00,39.42,39.46,39.41,39.44,22563.0,31.1859,31.2176,31.178,31.2018,22563.0
2016-04-18 14:10:00,39.44,39.47,39.41,39.46,40304.0,31.2018,31.2255,31.178,31.2176,40304.0
2016-04-18 14:15:00,39.47,39.49,39.45,39.48,45231.0,31.2255,31.2413,31.2097,31.2334,45231.0
2016-04-18 14:20:00,39.48,39.53,39.48,39.51,46725.0,31.2334,31.273,31.2334,31.2571,46725.0
2016-04-18 14:25:00,39.5,39.53,39.45,39.45,29179.0,31.2492,31.273,31.2097,31.2097,29179.0
2016-04-18 14:30:00,39.45,39.48,39.44,39.47,29931.0,31.2097,31.2334,31.2018,31.2255,29931.0
2016-04-18 14:35:00,39.47,39.55,39.46,39.53,31961.0,31.2255,31.2888,31.2176,31.273,31961.0
2016-04-18 14:40:00,39.53,39.58,39.52,39.57,39380.0,31.273,31.3125,31.265,31.3046,39380.0
2016-04-18 14:45:00,39.56,39.6,39.55,39.6,30068.0,31.2967,31.3283,31.2888,31.3283,30068.0
2016-04-18 14:50:00,39.59,39.63,39.56,39.58,92635.0,31.3204,31.3521,31.2967,31.3125,92635.0
2016-04-18 14:55:00,39.58,39.59,39.53,39.57,43488.0,31.3125,31.3204,31.273,31.3046,43488.0
2016-04-18 15:00:00,39.55,39.57,39.54,39.55,36595.0,31.2888,31.3046,31.2809,31.2888,36595.0
2016-04-18 15:05:00,39.55,39.56,39.51,39.51,50638.0,31.2888,31.2967,31.2571,31.2571,50638.0
2016-04-18 15:10:00,39.52,39.53,39.49,39.51,36995.0,31.265,31.273,31.2413,31.2571,36995.0
2016-04-18 15:15:00,39.51,39.55,39.5,39.52,47958.0,31.2571,31.2888,31.2492,31.265,47958.0
2016-04-18 15:20:00,39.53,39.53,39.49,39.51,45576.0,31.273,31.273,31.2413,31.2571,45576.0
2016-04-18 15:25:00,39.5,39.53,39.48,39.52,97507.0,31.2492,31.273,31.2334,31.265,97507.0
2016-04-18 15:30:00,39.51,39.57,39.5,39.57,112913.0,31.2571,31.3046,31.2492,31.3046,112913.0
2016-04-18 15:35:00,39.56,39.58,39.54,39.57,193975.0,31.2967,31.3125,31.2809,31.3046,193975.0
2016-04-18 15:40:00,39.57,39.6,39.56,39.58,157526.0,31.3046,31.3283,31.2967,31.3125,157526.0
2016-04-18 15:45:00,39.59,39.59,39.55,39.56,67046.0,31.3204,31.3204,31.2888,31.2967,67046.0
2016-04-18 15:50:00,39.57,39.58,39.53,39.55,239165.0,31.3046,31.3125,31.273,31.2888,239165.0
2016-04-18 15:55:00,39.55,39.58,39.55,39.58,185729.0,31.2888,31.3125,31.2888,31.3125,185729.0
2016-04-19 09:30:00,39.73,39.73,39.53,39.6,114115.0,31.4312,31.4312,31.273,31.3283,114115.0
2016-04-19 09:35:00,39.6,39.72,39.56,39.68,64044.0,31.3283,31.4233,31.2967,31.3916,64044.0
2016-04-19 09:40:00,39.69,39.82,39.69,39.79,62535.0,31.3995,31.5024,31.3995,31.4786,62535.0
2016-04-19 09:45:00,39.79,39.9,39.76,39.86,90402.0,31.4786,31.5657,31.4549,31.534,90402.0
2016-04-19 09:50:00,39.87,39.92,39.85,39.91,192790.0,31.5419,31.5815,31.5261,31.5736,192790.0
2016-04-19 09:55:00,39.91,39.97,39.86,39.95,142172.0,31.5736,31.621,31.534,31.6052,142172.0
2016-04-19 10:00:00,39.95,39.96,39.92,39.92,115312.0,31.6052,31.6131,31.5815,31.5815,115312.0
2016-04-19 10:05:00,39.92,40.07,39.9,40.03,43491.0,31.5815,31.7002,31.5657,31.6685,43491.0
2016-04-19 10:10:00,40.04,40.09,40.02,40.05,136207.0,31.6764,31.716,31.6606,31.6843,136207.0
2016-04-19 10:15:00,40.04,40.08,39.98,40.01,78255.0,31.6764,31.7081,31.629,31.6527,78255.0
2016-04-19 10:20:00,40.02,40.08,39.98,39.98,68917.0,31.6606,31.7081,31.629,31.629,68917.0
2016-04-19 10:25:00,39.98,40.02,39.92,39.92,218484.0,31.629,31.6606,31.5815,31.5815,218484.0
2016-04-19 10:30:00,39.91,39.97,39.9,39.96,53367.0,31.5736,31.621,31.5657,31.6131,53367.0
2016-04-19 10:35:00,39.96,39.96,39.84,39.84,30511.0,31.6131,31.6131,31.5182,31.5182,30511.0
2016-04-19 10:40:00,39.84,39.85,39.74,39.77,32433.0,31.5182,31.5261,31.4391,31.4628,32433.0
2016-04-19 10:45:00,39.77,39.84,39.77,39.84,41417.0,31.4628,31.5182,31.4628,31.5182,41417.0
2016-04-19 10:50:00,39.83,39.93,39.77,39.92,63904.0,31.5103,31.5894,31.4628,31.5815,63904.0
2016-04-19 10:55:00,39.92,40.0,39.9,39.98,20838.0,31.5815,31.6448,31.5657,31.629,20838.0
2016-04-19 11:00:00,39.98,40.04,39.96,40.02,31245.0,31.629,31.6764,31.6131,31.6606,31245.0
2016-04-19 11:05:00,40.01,40.03,39.96,40.03,39409.0,31.6527,31.6685,31.6131,31.6685,39409.0
2016-04-19 11:10:00,40.04,40.07,39.99,39.99,38919.0,31.6764,31.7002,31.6369,31.6369,38919.0
2016-04-19 11:15:00,40.0,40.01,39.86,39.92,35489.0,31.6448,31.6527,31.534,31.5815,35489.0
2016-04-19 11:20:00,39.91,39.95,39.89,39.93,63381.0,31.5736,31.6052,31.5578,31.5894,63381.0
2016-04-19 11:25:00,39.92,39.94,39.88,39.89,32019.0,31.5815,31.5973,31.5498,31.5578,32019.0
2016-04-19 11:30:00,39.89,39.95,39.88,39.94,24811.0,31.5578,31.6052,31.5498,31.5973,24811.0
2016-04-19 11:35:00,39.94,39.96,39.9,39.93,40470.0,31.5973,31.6131,31.5657,31.5894,40470.0
2016-04-19 11:40:00,39.92,39.93,39.88,39.92,37320.0,31.5815,31.5894,31.5498,31.5815,37320.0
2016-04-19 11:45:00,39.91,39.97,39.9,39.95,28330.0,31.5736,31.621,31.5657,31.6052,28330.0
2016-04-19 11:50:00,39.95,39.95,39.85,39.86,46301.0,31.6052,31.6052,31.5261,31.534,46301.0
2016-04-19 11:55:00,39.86,39.87,39.77,39.8,86355.0,31.534,31.5419,31.4628,31.4866,86355.0
2016-04-19 12:00:00,39.8,39.84,39.77,39.79,47185.0,31.4866,31.5182,31.4628,31.4786,47185.0
2016-04-19 12:05:00,39.79,39.82,39.77,39.78,26208.0,31.4786,31.5024,31.4628,31.4707,26208.0
2016-04-19 12:10:00,39.77,39.81,39.73,39.73,56575.0,31.4628,31.4945,31.4312,31.4312,56575.0
2016-04-19 12:15:00,39.73,39.76,39.73,39.74,76269.0,31.4312,31.4549,31.4312,31.4391,76269.0
2016-04-19 12:20:00,39.74,39.79,39.73,39.76,85655.0,31.4391,31.4786,31.4312,31.4549,85655.0
2016-04-19 12:25:00,39.76,39.87,39.75,39.87,38567.0,31.4549,31.5419,31.447,31.5419,38567.0
2016-04-19 12:30:00,39.86,39.91,39.83,39.88,35361.0,31.534,31.5736,31.5103,31.5498,35361.0
2016-04-19 12:35:00,39.88,39.89,39.83,39.88,20760.0,31.5498,31.5578,31.5103,31.5498,20760.0
2016-04-19 12:40:00,39.87,39.9,39.81,39.87,27117.0,31.5419,31.5657,31.4945,31.5419,27117.0
2016-04-19 12:45:00,39.87,39.87,39.8,39.81,11281.0,31.5419,31.5419,31.4866,31.4945,11281.0
2016-04-19 12:50:00,39.81,39.89,39.79,39.87,26265.0,31.4945,31.5578,31.4786,31.5419,26265.0
2016-04-19 12:55:00,39.87,39.89,39.84,39.87,27100.0,31.5419,31.5578,31.5182,31.5419,27100.0
2016-04-19 13:00:00,39.86,39.91,39.86,39.9,42082.0,31.534,31.5736,31.534,31.5657,42082.0
2016-04-19 13:05:00,39.9,39.95,39.89,39.94,32810.0,31.5657,31.6052,31.5578,31.5973,32810.0
2016-04-19 13:10:00,39.94,39.97,39.9,39.96,35130.0,31.5973,31.621,31.5657,31.6131,35130.0
2016-04-19 13:15:00,39.96,39.96,39.91,39.93,18158.0,31.6131,31.6131,31.5736,31.5894,18158.0
2016-04-19 13:20:00,39.93,40.0,39.93,39.97,22742.0,31.5894,31.6448,31.5894,31.621,22742.0
2016-04-19 13:25:00,39.97,40.02,39.96,40.01,13213.0,31.621,31.6606,31.6131,31.6527,13213.0
2016-04-19 13:30:00,40.01,40.04,39.98,39.98,57189.0,31.6527,31.6764,31.629,31.629,57189.0
2016-04-19 13:35:00,39.98,39.98,39.93,39.95,62349.0,31.629,31.629,31.5894,31.6052,62349.0
2016-04-19 13:40:00,39.95,39.99,39.93,39.97,31893.0,31.6052,31.6369,31.5894,31.621,31893.0
2016-04-19 13:45:00,39.98,40.03,39.97,40.02,44483.0,31.629,31.6685,31.621,31.6606,44483.0
2016-04-19 13:50:00,40.02,40.02,39.99,40.01,16077.0,31.6606,31.6606,31.6369,31.6527,16077.0
2016-04-19 13:55:00,40.0,40.02,39.97,40.0,141445.0,31.6448,31.6606,31.621,31.6448,141445.0
2016-04-19 14:00:00,39.99,40.03,39.99,40.02,23138.0,31.6369,31.6685,31.6369,31.6606,23138.0
2016-04-19 14:05:00,40.03,40.05,40.01,40.04,24763.0,31.6685,31.6843,31.6527,31.6764,24763.0
2016-04-19 14:10:00,40.05,40.06,40.02,40.04,45176.0,31.6843,31.6922,31.6606,31.6764,45176.0
2016-04-19 14:15:00,40.05,40.06,40.04,40.05,53174.0,31.6843,31.6922,31.6764,31.6843,53174.0
2016-04-19 14:20:00,40.05,40.06,40.02,40.06,29155.0,31.6843,31.6922,31.6606,31.6922,29155.0
2016-04-19 14:25:00,40.06,40.09,40.04,40.06,23405.0,31.6922,31.716,31.6764,31.6922,23405.0
2016-04-19 14:30:00,40.05,40.07,40.04,40.04,28644.0,31.6843,31.7002,31.6764,31.6764,28644.0
2016-04-19 14:35:00,40.04,40.06,40.03,40.04,21132.0,31.6764,31.6922,31.6685,31.6764,21132.0
2016-04-19 14:40:00,40.04,40.07,40.03,40.05,30166.0,31.6764,31.7002,31.6685,31.6843,30166.0
2016-04-19 14:45:00,40.05,40.1,40.04,40.09,14126.0,31.6843,31.7239,31.6764,31.716,14126.0
2016-04-19 14:50:00,40.09,40.11,40.07,40.11,29500.0,31.716,31.7318,31.7002,31.7318,29500.0
2016-04-19 14:55:00,40.1,40.11,40.05,40.07,59673.0,31.7239,31.7318,31.6843,31.7002,59673.0
2016-04-19 15:00:00,40.06,40.07,40.02,40.04,43379.0,31.6922,31.7002,31.6606,31.6764,43379.0
2016-04-19 15:05:00,40.04,40.08,40.02,40.02,49546.0,31.6764,31.7081,31.6606,31.6606,49546.0
2016-04-19 15:10:00,40.02,40.09,40.02,40.07,35856.0,31.6606,31.716,31.6606,31.7002,35856.0
2016-04-19 15:15:00,40.07,40.1,40.06,40.08,22340.0,31.7002,31.7239,31.6922,31.7081,22340.0
2016-04-19 15:20:00,40.07,40.11,40.06,40.11,14001.0,31.7002,31.7318,31.6922,31.7318,14001.0
2016-04-19 15:25:00,40.11,40.12,40.08,40.1,32446.0,31.7318,31.7397,31.7081,31.7239,32446.0
2016-04-19 15:30:00,40.11,40.14,40.08,40.1,65062.0,31.7318,31.7555,31.7081,31.7239,65062.0
2016-04-19 15:35:00,40.09,40.11,40.08,40.11,26888.0,31.716,31.7318,31.7081,31.7318,26888.0
2016-04-19 15:40:00,40.11,40.11,40.07,40.08,75470.0,31.7318,31.7318,31.7002,31.7081,75470.0
2016-04-19 15:45:00,40.09,40.1,40.07,40.09,67745.0,31.716,31.7239,31.7002,31.716,67745.0
2016-04-19 15:50:00,40.1,40.12,40.09,40.12,202923.0,31.7239,31.7397,31.716,31.7397,202923.0
2016-04-19 15:55:00,40.11,40.15,40.11,40.15,331031.0,31.7318,31.7634,31.7318,31.7634,331031.0
2016-04-20 09:30:00,40.14,40.25,39.99,39.99,36143.0,31.7555,31.8426,31.6369,31.6369,36143.0
2016-04-20 09:35:00,39.98,40.27,39.96,40.26,30290.0,31.629,31.8584,31.6131,31.8505,30290.0
2016-04-20 09:40:00,40.26,40.32,40.19,40.3,96240.0,31.8505,31.8979,31.7951,31.8821,96240.0
2016-04-20 09:45:00,40.31,40.44,40.31,40.37,84359.0,31.89,31.9929,31.89,31.9375,84359.0
2016-04-20 09:50:00,40.36,40.41,40.3,40.3,53665.0,31.9296,31.9691,31.8821,31.8821,53665.0
2016-04-20 09:55:00,40.3,40.44,40.29,40.44,37462.0,31.8821,31.9929,31.8742,31.9929,37462.0
2016-04-20 10:00:00,40.43,40.45,40.37,40.41,49613.0,31.985,32.0008,31.9375,31.9691,49613.0
2016-04-20 10:05:00,40.43,40.43,40.34,40.39,114936.0,31.985,31.985,31.9138,31.9533,114936.0
2016-04-20 10:10:00,40.39,40.48,40.37,40.48,49228.0,31.9533,32.0245,31.9375,32.0245,49228.0
2016-04-20 10:15:00,40.48,40.5,40.44,40.45,66586.0,32.0245,32.0403,31.9929,32.0008,66586.0
2016-04-20 10:20:00,40.45,40.49,40.41,40.42,36522.0,32.0008,32.0324,31.9691,31.977,36522.0
2016-04-20 10:25:00,40.42,40.44,40.37,40.37,28412.0,31.977,31.9929,31.9375,31.9375,28412.0
2016-04-20 10:30:00,40.38,40.43,40.35,40.4,27630.0,31.9454,31.985,31.9217,31.9612,27630.0
2016-04-20 10:35:00,40.4,40.4,40.23,40.23,45062.0,31.9612,31.9612,31.8267,31.8267,45062.0
2016-04-20 10:40:00,40.22,40.24,40.18,40.19,67261.0,31.8188,31.8346,31.7872,31.7951,67261.0
2016-04-20 10:45:00,40.18,40.26,40.18,40.25,28361.0,31.7872,31.8505,31.7872,31.8426,28361.0
2016-04-20 10:50:00,40.24,40.33,40.23,40.3,45124.0,31.8346,31.9058,31.8267,31.8821,45124.0
2016-04-20 10:55:00,40.3,40.36,40.3,40.34,23554.0,31.8821,31.9296,31.8821,31.9138,23554.0
2016-04-20 11:00:00,40.35,40.35,40.25,40.29,101194.0,31.9217,31.9217,31.8426,31.8742,101194.0
2016-04-20 11:05:00,40.28,40.31,40.24,40.31,32404.0,31.8663,31.89,31.8346,31.89,32404.0
2016-04-20 11:10:00,40.32,40.32,40.23,40.26,80428.0,31.8979,31.8979,31.8267,31.8505,80428.0
2016-04-20 11:15:00,40.26,40.29,40.21,40.21,40849.0,31.8505,31.8742,31.8109,31.8109,40849.0
2016-04-20 11:20:00,40.22,40.26,40.19,40.21,104728.0,31.8188,31.8505,31.7951,31.8109,104728.0
2016-04-20 11:25:00,40.21,40.27,40.19,40.23,23395.0,31.8109,31.8584,31.7951,31.8267,23395.0
2016-04-20 11:30:00,40.23,40.25,40.2,40.24,76439.0,31.8267,31.8426,31.803,31.8346,76439.0
2016-04-20 11:35:00,40.25,40.27,40.23,40.26,150980.0,31.8426,31.8584,31.8267,31.8505,150980.0
2016-04-20 11:40:00,40.25,40.28,40.23,40.25,210312.0,31.8426,31.8663,31.8267,31.8426,210312.0
2016-04-20 11:45:00,40.25,40.25,40.23,40.25,62111.0,31.8426,31.8426,31.8267,31.8426,62111.0
2016-04-20 11:50:00,40.24,40.24,40.17,40.19,20421.0,31.8346,31.8346,31.7793,31.7951,20421.0
2016-04-20 11:55:00,40.18,40.23,40.17,40.23,25619.0,31.7872,31.8267,31.7793,31.8267,25619.0
2016-04-20 12:00:00,40.22,40.25,40.21,40.24,27704.0,31.8188,31.8426,31.8109,31.8346,27704.0
2016-04-20 12:05:00,40.24,40.24,40.17,40.18,26979.0,31.8346,31.8346,31.7793,31.7872,26979.0
2016-04-20 12:10:00,40.17,40.18,40.1,40.11,17439.0,31.7793,31.7872,31.7239,31.7318,17439.0
2016-04-20 12:15:00,40.11,40.12,40.08,40.08,14190.0,31.7318,31.7397,31.7081,31.7081,14190.0
2016-04-20 12:20:00,40.08,40.12,40.06,40.12,21965.0,31.7081,31.7397,31.6922,31.7397,21965.0
2016-04-20 12:25:00,40.11,40.13,40.09,40.12,13627.0,31.7318,31.7476,31.716,31.7397,13627.0
2016-04-20 12:30:00,40.12,40.14,40.08,40.13,26990.0,31.7397,31.7555,31.7081,31.7476,26990.0
2016-04-20 12:35:00,40.13,40.15,40.11,40.14,26150.0,31.7476,31.7634,31.7318,31.7555,26150.0
2016-04-20 12:40:00,40.15,40.19,40.14,40.19,42432.0,31.7634,31.7951,31.7555,31.7951,42432.0
2016-04-20 12:45:00,40.19,40.2,40.15,40.19,49481.0,31.7951,31.803,31.7634,31.7951,49481.0
2016-04-20 12:50:00,40.19,40.22,40.17,40.22,14548.0,31.7951,31.8188,31.7793,31.8188,14548.0
2016-04-20 12:55:00,40.21,40.24,40.18,40.21,42593.0,31.8109,31.8346,31.7872,31.8109,42593.0
2016-04-20 13:00:00,40.21,40.23,40.21,40.23,17105.0,31.8109,31.8267,31.8109,31.8267,17105.0
2016-04-20 13:05:00,40.22,40.27,40.2,40.27,44758.0,31.8188,31.8584,31.803,31.8584,44758.0
2016-04-20 13:10:00,40.26,40.27,40.24,40.27,20674.0,31.8505,31.8584,31.8346,31.8584,20674.0
2016-04-20 13:15:00,40.27,40.29,40.27,40.29,17133.0,31.8584,31.8742,31.8584,31.8742,17133.0
2016-04-20 13:20:00,40.29,40.33,40.28,40.32,14791.0,31.8742,31.9058,31.8663,31.8979,14791.0
2016-04-20 13:25:00,40.32,40.34,40.27,40.27,41059.0,31.8979,31.9138,31.8584,31.8584,41059.0
2016-04-20 13:30:00,40.27,40.31,40.27,40.3,30182.0,31.8584,31.89,31.8584,31.8821,30182.0
2016-04-20 13:35:00,40.31,40.33,40.29,40.32,59335.0,31.89,31.9058,31.8742,31.8979,59335.0
2016-04-20 13:40:00,40.32,40.38,40.31,40.36,94751.0,31.8979,31.9454,31.89,31.9296,94751.0
2016-04-20 13:45:00,40.35,40.42,40.35,40.42,60972.0,31.9217,31.977,31.9217,31.977,60972.0
2016-04-20 13:50:00,40.42,40.48,40.41,40.47,92821.0,31.977,32.0245,31.9691,32.0166,92821.0
2016-04-20 13:55:00,40.47,40.49,40.41,40.42,44897.0,32.0166,32.0324,31.9691,31.977,44897.0
2016-04-20 14:00:00,40.42,40.46,40.4,40.45,38723.0,31.977,32.0087,31.9612,32.0008,38723.0
2016-04-20 14:05:00,40.45,40.48,40.45,40.48,17752.0,32.0008,32.0245,32.0008,32.0245,17752.0
2016-04-20 14:10:00,40.48,40.5,40.47,40.49,30367.0,32.0245,32.0403,32.0166,32.0324,30367.0
2016-04-20 14:15:00,40.49,40.55,40.49,40.52,70443.0,32.0324,32.0799,32.0324,32.0562,70443.0
2016-04-20 14:20:00,40.52,40.57,40.52,40.54,63844.0,32.0562,32.0957,32.0562,32.072,63844.0
2016-04-20 14:25:00,40.55,40.56,40.52,40.56,88898.0,32.0799,32.0878,32.0562,32.0878,88898.0
2016-04-20 14:30:00,40.55,40.59,40.55,40.58,25928.0,32.0799,32.1115,32.0799,32.1036,25928.0
2016-04-20 14:35:00,40.58,40.62,40.57,40.61,87133.0,32.1036,32.1353,32.0957,32.1274,87133.0
2016-04-20 14:40:00,40.61,40.65,40.6,40.63,29108.0,32.1274,32.159,32.1194,32.1432,29108.0
2016-04-20 14:45:00,40.63,40.66,40.62,40.64,40150.0,32.1432,32.1669,32.1353,32.1511,40150.0
2016-04-20 14:50:00,40.65,40.74,40.65,40.73,19654.0,32.159,32.2302,32.159,32.2223,19654.0
2016-04-20 14:55:00,40.73,40.73,40.7,40.71,33273.0,32.2223,32.2223,32.1986,32.2065,33273.0
2016-04-20 15:00:00,40.71,40.73,40.69,40.71,43856.0,32.2065,32.2223,32.1906,32.2065,43856.0
2016-04-20 15:05:00,40.71,40.72,40.68,40.71,36361.0,32.2065,32.2144,32.1827,32.2065,36361.0
2016-04-20 15:10:00,40.71,40.72,40.68,40.68,18610.0,32.2065,32.2144,32.1827,32.1827,18610.0
2016-04-20 15:15:00,40.68,40.73,40.68,40.73,41431.0,32.1827,32.2223,32.1827,32.2223,41431.0
2016-04-20 15:20:00,40.73,40.75,40.72,40.75,95428.0,32.2223,32.2381,32.2144,32.2381,95428.0
2016-04-20 15:25:00,40.75,40.75,40.73,40.73,116558.0,32.2381,32.2381,32.2223,32.2223,116558.0
2016-04-20 15:30:00,40.73,40.73,40.63,40.64,171362.0,32.2223,32.2223,32.1432,32.1511,171362.0
2016-04-20 15:35:00,40.64,40.67,40.63,40.66,287067.0,32.1511,32.1748,32.1432,32.1669,287067.0
2016-04-20 15:40:00,40.66,40.67,40.64,40.65,437089.0,32.1669,32.1748,32.1511,32.159,437089.0
2016-04-20 15:45:00,40.65,40.73,40.64,40.72,231248.0,32.159,32.2223,32.1511,32.2144,231248.0
2016-04-20 15:50:00,40.72,40.72,40.69,40.7,209526.0,32.2144,32.2144,32.1906,32.1986,209526.0
2016-04-20 15:55:00,40.69,40.7,40.64,40.66,315683.0,32.1906,32.1986,32.1511,32.1669,315683.0
2016-04-21 09:30:00,40.75,41.05,40.71,41.0,99494.0,32.2381,32.4755,32.2065,32.4359,99494.0
2016-04-21 09:35:00,40.97,41.0,40.82,40.84,69558.0,32.4122,32.4359,32.2935,32.3093,69558.0
2016-04-21 09:40:00,40.85,40.94,40.76,40.89,65606.0,32.3172,32.3884,32.246,32.3489,65606.0
2016-04-21 09:45:00,40.86,40.94,40.83,40.91,42055.0,32.3251,32.3884,32.3014,32.3647,42055.0
2016-04-21 09:50:00,40.92,40.93,40.72,40.76,77412.0,32.3726,32.3805,32.2144,32.246,77412.0
2016-04-21 09:55:00,40.75,40.78,40.64,40.75,182888.0,32.2381,32.2619,32.1511,32.2381,182888.0
2016-04-21 10:00:00,40.75,40.76,40.64,40.74,272853.0,32.2381,32.246,32.1511,32.2302,272853.0
2016-04-21 10:05:00,40.73,40.73,40.57,40.62,124706.0,32.2223,32.2223,32.0957,32.1353,124706.0
2016-04-21 10:10:00,40.6,40.76,40.6,40.68,145419.0,32.1194,32.246,32.1194,32.1827,145419.0
2016-04-21 10:15:00,40.68,40.69,40.55,40.69,40037.0,32.1827,32.1906,32.0799,32.1906,40037.0
2016-04-21 10:20:00,40.7,40.74,40.65,40.68,29942.0,32.1986,32.2302,32.159,32.1827,29942.0
2016-04-21 10:25:00,40.69,40.8,40.68,40.72,116117.0,32.1906,32.2777,32.1827,32.2144,116117.0
2016-04-21 10:30:00,40.71,40.72,40.66,40.71,122998.0,32.2065,32.2144,32.1669,32.2065,122998.0
2016-04-21 10:35:00,40.71,40.79,40.7,40.77,110140.0,32.2065,32.2698,32.1986,32.2539,110140.0
2016-04-21 10:40:00,40.77,40.79,40.7,40.7,151283.0,32.2539,32.2698,32.1986,32.1986,151283.0
2016-04-21 10:45:00,40.69,40.77,40.66,40.74,33746.0,32.1906,32.2539,32.1669,32.2302,33746.0
2016-04-21 10:50:00,40.74,40.78,40.66,40.66,30710.0,32.2302,32.2619,32.1669,32.1669,30710.0
2016-04-21 10:55:00,40.66,40.71,40.65,40.7,27015.0,32.1669,32.2065,32.159,32.1986,27015.0
2016-04-21 11:00:00,40.7,40.76,40.67,40.67,82933.0,32.1986,32.246,32.1748,32.1748,82933.0
2016-04-21 11:05:00,40.67,40.7,40.63,40.66,37372.0,32.1748,32.1986,32.1432,32.1669,37372.0
2016-04-21 11:10:00,40.65,40.75,40.63,40.72,264211.0,32.159,32.2381,32.1432,32.2144,264211.0
2016-04-21 11:15:00,40.73,40.74,40.65,40.72,96967.0,32.2223,32.2302,32.159,32.2144,96967.0
2016-04-21 11:20:00,40.72,40.72,40.63,40.64,175174.0,32.2144,32.2144,32.1432,32.1511,175174.0
2016-04-21 11:25:00,40.64,40.67,40.61,40.67,92332.0,32.1511,32.1748,32.1274,32.1748,92332.0
2016-04-21 11:30:00,40.67,40.67,40.61,40.64,70066.0,32.1748,32.1748,32.1274,32.1511,70066.0
2016-04-21 11:35:00,40.65,40.68,40.64,40.65,26676.0,32.159,32.1827,32.1511,32.159,26676.0
2016-04-21 11:40:00,40.64,40.68,40.62,40.63,35233.0,32.1511,32.1827,32.1353,32.1432,35233.0
2016-04-21 11:45:00,40.64,40.65,40.54,40.55,123618.0,32.1511,32.159,32.072,32.0799,123618.0
2016-04-21 11:50:00,40.54,40.55,40.48,40.52,101949.0,32.072,32.0799,32.0245,32.0562,101949.0
2016-04-21 11:55:00,40.51,40.51,40.46,40.46,20558.0,32.0482,32.0482,32.0087,32.0087,20558.0
2016-04-21 12:00:00,40.46,40.53,40.46,40.51,38264.0,32.0087,32.0641,32.0087,32.0482,38264.0
2016-04-21 12:05:00,40.51,40.55,40.48,40.55,15468.0,32.0482,32.0799,32.0245,32.0799,15468.0
2016-04-21 12:10:00,40.54,40.56,40.5,40.53,22200.0,32.072,32.0878,32.0403,32.0641,22200.0
2016-04-21 12:15:00,40.54,40.56,40.52,40.55,17150.0,32.072,32.0878,32.0562,32.0799,17150.0
2016-04-21 12:20:00,40.55,40.58,40.53,40.55,22244.0,32.0799,32.1036,32.0641,32.0799,22244.0
2016-04-21 12:25:00,40.55,40.61,40.54,40.6,10900.0,32.0799,32.1274,32.072,32.1194,10900.0
2016-04-21 12:30:00,40.6,40.62,40.57,40.6,12843.0,32.1194,32.1353,32.0957,32.1194,12843.0
2016-04-21 12:35:00,40.61,40.62,40.57,40.58,23126.0,32.1274,32.1353,32.0957,32.1036,23126.0
2016-04-21 12:40:00,40.59,40.65,40.58,40.64,31883.0,32.1115,32.159,32.1036,32.1511,31883.0
2016-04-21 12:45:00,40.63,40.63,40.56,40.56,12692.0,32.1432,32.1432,32.0878,32.0878,12692.0
2016-04-21 12:50:00,40.56,40.6,40.55,40.57,23050.0,32.0878,32.1194,32.0799,32.0957,23050.0
2016-04-21 12:55:00,40.56,40.58,40.52,40.52,20505.0,32.0878,32.1036,32.0562,32.0562,20505.0
2016-04-21 13:00:00,40.52,40.57,40.52,40.56,17880.0,32.0562,32.0957,32.0562,32.0878,17880.0
2016-04-21 13:05:00,40.56,40.58,40.55,40.55,11715.0,32.0878,32.1036,32.0799,32.0799,11715.0
2016-04-21 13:10:00,40.55,40.57,40.54,40.55,15633.0,32.0799,32.0957,32.072,32.0799,15633.0
2016-04-21 13:15:00,40.55,40.55,40.53,40.53,30944.0,32.0799,32.0799,32.0641,32.0641,30944.0
2016-04-21 13:20:00,40.53,40.56,40.5,40.5,17183.0,32.0641,32.0878,32.0403,32.0403,17183.0
2016-04-21 13:25:00,40.5,40.53,40.5,40.51,11215.0,32.0403,32.0641,32.0403,32.0482,11215.0
2016-04-21 13:30:00,40.51,40.52,40.46,40.47,45107.0,32.0482,32.0562,32.0087,32.0166,45107.0
2016-04-21 13:35:00,40.48,40.55,40.48,40.53,15500.0,32.0245,32.0799,32.0245,32.0641,15500.0
2016-04-21 13:40:00,40.53,40.54,40.5,40.51,21952.0,32.0641,32.072,32.0403,32.0482,21952.0
2016-04-21 13:45:00,40.51,40.53,40.49,40.53,28341.0,32.0482,32.0641,32.0324,32.0641,28341.0
2016-04-21 13:50:00,40.53,40.53,40.49,40.49,29309.0,32.0641,32.0641,32.0324,32.0324,29309.0
2016-04-21 13:55:00,40.5,40.5,40.48,40.5,9594.0,32.0403,32.0403,32.0245,32.0403,9594.0
2016-04-21 14:00:00,40.49,40.51,40.47,40.48,38979.0,32.0324,32.0482,32.0166,32.0245,38979.0
2016-04-21 14:05:00,40.48,40.48,40.44,40.44,36830.0,32.0245,32.0245,31.9929,31.9929,36830.0
2016-04-21 14:10:00,40.44,40.48,40.43,40.47,25187.0,31.9929,32.0245,31.985,32.0166,25187.0
2016-04-21 14:15:00,40.48,40.48,40.44,40.46,24869.0,32.0245,32.0245,31.9929,32.0087,24869.0
2016-04-21 14:20:00,40.46,40.5,40.45,40.49,17461.0,32.0087,32.0403,32.0008,32.0324,17461.0
2016-04-21 14:25:00,40.49,40.5,40.47,40.48,24296.0,32.0324,32.0403,32.0166,32.0245,24296.0
2016-04-21 14:30:00,40.49,40.49,40.43,40.44,36781.0,32.0324,32.0324,31.985,31.9929,36781.0
2016-04-21 14:35:00,40.43,40.44,40.37,40.37,53555.0,31.985,31.9929,31.9375,31.9375,53555.0
2016-04-21 14:40:00,40.37,40.38,40.35,40.37,70183.0,31.9375,31.9454,31.9217,31.9375,70183.0
2016-04-21 14:45:00,40.37,40.44,40.36,40.43,32599.0,31.9375,31.9929,31.9296,31.985,32599.0
2016-04-21 14:50:00,40.43,40.45,40.42,40.45,46534.0,31.985,32.0008,31.977,32.0008,46534.0
2016-04-21 14:55:00,40.44,40.52,40.44,40.51,112878.0,31.9929,32.0562,31.9929,32.0482,112878.0
2016-04-21 15:00:00,40.51,40.57,40.51,40.56,105680.0,32.0482,32.0957,32.0482,32.0878,105680.0
2016-04-21 15:05:00,40.57,40.6,40.53,40.54,32709.0,32.0957,32.1194,32.0641,32.072,32709.0
2016-04-21 15:10:00,40.55,40.56,40.52,40.53,28666.0,32.0799,32.0878,32.0562,32.0641,28666.0
2016-04-21 15:15:00,40.53,40.55,40.48,40.48,24393.0,32.0641,32.0799,32.0245,32.0245,24393.0
2016-04-21 15:20:00,40.48,40.5,40.47,40.48,15549.0,32.0245,32.0403,32.0166,32.0245,15549.0
2016-04-21 15:25:00,40.49,40.5,40.45,40.47,32355.0,32.0324,32.0403,32.0008,32.0166,32355.0
2016-04-21 15:30:00,40.47,40.48,40.45,40.47,72214.0,32.0166,32.0245,32.0008,32.0166,72214.0
2016-04-21 15:35:00,40.47,40.47,40.44,40.46,62655.0,32.0166,32.0166,31.9929,32.0087,62655.0
2016-04-21 15:40:00,40.47,40.49,40.46,40.47,76838.0,32.0166,32.0324,32.0087,32.0166,76838.0
2016-04-21 15:45:00,40.47,40.48,40.44,40.45,282832.0,32.0166,32.0245,31.9929,32.0008,282832.0
2016-04-21 15:50:00,40.45,40.45,40.41,40.41,127054.0,32.0008,32.0008,31.9691,31.9691,127054.0
2016-04-21 15:55:00,40.42,40.42,40.38,40.41,407723.0,31.977,31.977,31.9454,31.9691,407723.0
2016-04-22 09:30:00,40.31,40.63,40.31,40.41,369021.0,31.89,32.1432,31.89,31.9691,369021.0
2016-04-22 09:35:00,40.41,40.48,40.37,40.46,258681.0,31.9691,32.0245,31.9375,32.0087,258681.0
2016-04-22 09:40:00,40.46,40.59,40.45,40.52,307318.0,32.0087,32.1115,32.0008,32.0562,307318.0
2016-04-22 09:45:00,40.51,40.64,40.5,40.61,145577.0,32.0482,32.1511,32.0403,32.1274,145577.0
2016-04-22 09:50:00,40.62,40.66,40.58,40.65,176915.0,32.1353,32.1669,32.1036,32.159,176915.0
2016-04-22 09:55:00,40.65,40.69,40.61,40.64,155217.0,32.159,32.1906,32.1274,32.1511,155217.0
2016-04-22 10:00:00,40.64,40.74,40.64,40.74,33232.0,32.1511,32.2302,32.1511,32.2302,33232.0
2016-04-22 10:05:00,40.73,40.74,40.63,40.64,48580.0,32.2223,32.2302,32.1432,32.1511,48580.0
2016-04-22 10:10:00,40.65,40.74,40.64,40.7,37574.0,32.159,32.2302,32.1511,32.1986,37574.0
2016-04-22 10:15:00,40.7,40.74,40.68,40.68,40086.0,32.1986,32.2302,32.1827,32.1827,40086.0
2016-04-22 10:20:00,40.68,40.68,40.61,40.62,14001.0,32.1827,32.1827,32.1274,32.1353,14001.0
2016-04-22 10:25:00,40.63,40.66,40.61,40.63,35412.0,32.1432,32.1669,32.1274,32.1432,35412.0
2016-04-22 10:30:00,40.64,40.66,40.59,40.64,36027.0,32.1511,32.1669,32.1115,32.1511,36027.0
2016-04-22 10:35:00,40.64,40.67,40.61,40.61,69528.0,32.1511,32.1748,32.1274,32.1274,69528.0
2016-04-22 10:40:00,40.61,40.61,40.45,40.5,147501.0,32.1274,32.1274,32.0008,32.0403,147501.0
2016-04-22 10:45:00,40.51,40.51,40.44,40.45,59132.0,32.0482,32.0482,31.9929,32.0008,59132.0
2016-04-22 10:50:00,40.45,40.53,40.44,40.51,28682.0,32.0008,32.0641,31.9929,32.0482,28682.0
2016-04-22 10:55:00,40.52,40.58,40.49,40.5,38172.0,32.0562,32.1036,32.0324,32.0403,38172.0
2016-04-22 11:00:00,40.5,40.57,40.49,40.51,112205.0,32.0403,32.0957,32.0324,32.0482,112205.0
2016-04-22 11:05:00,40.52,40.65,40.52,40.63,24673.0,32.0562,32.159,32.0562,32.1432,24673.0
2016-04-22 11:10:00,40.63,40.68,40.6,40.66,29628.0,32.1432,32.1827,32.1194,32.1669,29628.0
2016-04-22 11:15:00,40.66,40.66,40.63,40.64,15940.0,32.1669,32.1669,32.1432,32.1511,15940.0
2016-04-22 11:20:00,40.64,40.71,40.64,40.67,28342.0,32.1511,32.2065,32.1511,32.1748,28342.0
2016-04-22 11:25:00,40.67,40.72,40.65,40.72,17930.0,32.1748,32.2144,32.159,32.2144,17930.0
2016-04-22 11:30:00,40.72,40.73,40.66,40.69,39491.0,32.2144,32.2223,32.1669,32.1906,39491.0
2016-04-22 11:35:00,40.69,40.7,40.64,40.64,37817.0,32.1906,32.1986,32.1511,32.1511,37817.0
2016-04-22 11:40:00,40.64,40.72,40.64,40.67,113995.0,32.1511,32.2144,32.1511,32.1748,113995.0
2016-04-22 11:45:00,40.67,40.67,40.59,40.59,30554.0,32.1748,32.1748,32.1115,32.1115,30554.0
2016-04-22 11:50:00,40.59,40.59,40.54,40.56,20089.0,32.1115,32.1115,32.072,32.0878,20089.0
2016-04-22 11:55:00,40.55,40.69,40.55,40.69,28270.0,32.0799,32.1906,32.0799,32.1906,28270.0
2016-04-22 12:00:00,40.69,40.74,40.67,40.72,32061.0,32.1906,32.2302,32.1748,32.2144,32061.0
2016-04-22 12:05:00,40.73,40.76,40.69,40.7,55953.0,32.2223,32.246,32.1906,32.1986,55953.0
2016-04-22 12:10:00,40.71,40.72,40.69,40.69,57273.0,32.2065,32.2144,32.1906,32.1906,57273.0
2016-04-22 12:15:00,40.69,40.72,40.67,40.72,72555.0,32.1906,32.2144,32.1748,32.2144,72555.0
2016-04-22 12:20:00,40.71,40.72,40.67,40.7,83001.0,32.2065,32.2144,32.1748,32.1986,83001.0
2016-04-22 12:25:00,40.7,40.71,40.63,40.63,12174.0,32.1986,32.2065,32.1432,32.1432,12174.0
2016-04-22 12:30:00,40.63,40.68,40.63,40.65,72282.0,32.1432,32.1827,32.1432,32.159,72282.0
2016-04-22 12:35:00,40.65,40.69,40.64,40.68,32970.0,32.159,32.1906,32.1511,32.1827,32970.0
2016-04-22 12:40:00,40.66,40.7,40.66,40.66,24698.0,32.1669,32.1986,32.1669,32.1669,24698.0
2016-04-22 12:45:00,40.66,40.68,40.63,40.68,42352.0,32.1669,32.1827,32.1432,32.1827,42352.0
2016-04-22 12:50:00,40.68,40.7,40.66,40.69,14454.0,32.1827,32.1986,32.1669,32.1906,14454.0
2016-04-22 12:55:00,40.69,40.71,40.69,40.71,11477.0,32.1906,32.2065,32.1906,32.2065,11477.0
2016-04-22 13:00:00,40.71,40.73,40.68,40.72,19130.0,32.2065,32.2223,32.1827,32.2144,19130.0
2016-04-22 13:05:00,40.72,40.76,40.72,40.74,18172.0,32.2144,32.246,32.2144,32.2302,18172.0
2016-04-22 13:10:00,40.74,40.76,40.72,40.72,11899.0,32.2302,32.246,32.2144,32.2144,11899.0
2016-04-22 13:15:00,40.71,40.71,40.66,40.69,47188.0,32.2065,32.2065,32.1669,32.1906,47188.0
2016-04-22 13:20:00,40.69,40.7,40.65,40.7,65476.0,32.1906,32.1986,32.159,32.1986,65476.0
2016-04-22 13:25:00,40.71,40.72,40.69,40.71,21650.0,32.2065,32.2144,32.1906,32.2065,21650.0
2016-04-22 13:30:00,40.71,40.75,40.7,40.73,10983.0,32.2065,32.2381,32.1986,32.2223,10983.0
2016-04-22 13:35:00,40.73,40.79,40.73,40.77,13877.0,32.2223,32.2698,32.2223,32.2539,13877.0
2016-04-22 13:40:00,40.77,40.84,40.77,40.84,90087.0,32.2539,32.3093,32.2539,32.3093,90087.0
2016-04-22 13:45:00,40.84,40.87,40.78,40.8,56681.0,32.3093,32.3331,32.2619,32.2777,56681.0
2016-04-22 13:50:00,40.8,40.83,40.79,40.83,8722.0,32.2777,32.3014,32.2698,32.3014,8722.0
2016-04-22 13:55:00,40.82,40.84,40.81,40.84,10653.0,32.2935,32.3093,32.2856,32.3093,10653.0
2016-04-22 14:00:00,40.83,40.86,40.8,40.85,17440.0,32.3014,32.3251,32.2777,32.3172,17440.0
2016-04-22 14:05:00,40.84,40.85,40.83,40.84,9859.0,32.3093,32.3172,32.3014,32.3093,9859.0
2016-04-22 14:10:00,40.84,40.87,40.83,40.84,108789.0,32.3093,32.3331,32.3014,32.3093,108789.0
2016-04-22 14:15:00,40.84,40.89,40.84,40.88,46186.0,32.3093,32.3489,32.3093,32.341,46186.0
2016-04-22 14:20:00,40.89,40.92,40.87,40.91,37462.0,32.3489,32.3726,32.3331,32.3647,37462.0
2016-04-22 14:25:00,40.91,40.93,40.91,40.91,38719.0,32.3647,32.3805,32.3647,32.3647,38719.0
2016-04-22 14:30:00,40.91,40.92,40.86,40.87,17212.0,32.3647,32.3726,32.3251,32.3331,17212.0
2016-04-22 14:35:00,40.86,40.87,40.8,40.8,17939.0,32.3251,32.3331,32.2777,32.2777,17939.0
2016-04-22 14:40:00,40.8,40.85,40.78,40.82,38628.0,32.2777,32.3172,32.2619,32.2935,38628.0
2016-04-22 14:45:00,40.82,40.85,40.81,40.82,56626.0,32.2935,32.3172,32.2856,32.2935,56626.0
2016-04-22 14:50:00,40.83,40.83,40.8,40.81,45220.0,32.3014,32.3014,32.2777,32.2856,45220.0
2016-04-22 14:55:00,40.82,40.85,40.82,40.84,37241.0,32.2935,32.3172,32.2935,32.3093,37241.0
2016-04-22 15:00:00,40.85,40.86,40.8,40.8,43988.0,32.3172,32.3251,32.2777,32.2777,43988.0
2016-04-22 15:05:00,40.8,40.81,40.77,40.79,14239.0,32.2777,32.2856,32.2539,32.2698,14239.0
2016-04-22 15:10:00,40.78,40.82,40.78,40.81,41537.0,32.2619,32.2935,32.2619,32.2856,41537.0
2016-04-22 15:15:00,40.8,40.81,40.77,40.78,32017.0,32.2777,32.2856,32.2539,32.2619,32017.0
2016-04-22 15:20:00,40.79,40.79,40.74,40.76,48740.0,32.2698,32.2698,32.2302,32.246,48740.0
2016-04-22 15:25:00,40.76,40.78,40.75,40.76,31340.0,32.246,32.2619,32.2381,32.246,31340.0
2016-04-22 15:30:00,40.77,40.77,40.74,40.75,63130.0,32.2539,32.2539,32.2302,32.2381,63130.0
2016-04-22 15:35:00,40.75,40.76,40.72,40.75,165642.0,32.2381,32.246,32.2144,32.2381,165642.0
2016-04-22 15:40:00,40.75,40.76,40.73,40.73,192802.0,32.2381,32.246,32.2223,32.2223,192802.0
2016-04-22 15:45:00,40.73,40.76,40.73,40.74,121822.0,32.2223,32.246,32.2223,32.2302,121822.0
2016-04-22 15:50:00,40.75,40.77,40.73,40.76,82883.0,32.2381,32.2539,32.2223,32.246,82883.0
2016-04-22 15:55:00,40.76,40.8,40.76,40.8,349321.0,32.246,32.2777,32.246,32.2777,349321.0
2016-04-25 09:30:00,40.64,40.69,40.55,40.59,52099.0,32.1511,32.1906,32.0799,32.1115,52099.0
2016-04-25 09:35:00,40.58,40.61,40.46,40.52,55595.0,32.1036,32.1274,32.0087,32.0562,55595.0
2016-04-25 09:40:00,40.51,40.51,40.33,40.35,58847.0,32.0482,32.0482,31.9058,31.9217,58847.0
2016-04-25 09:45:00,40.35,40.37,40.27,40.33,37099.0,31.9217,31.9375,31.8584,31.9058,37099.0
2016-04-25 09:50:00,40.31,40.37,40.25,40.37,26165.0,31.89,31.9375,31.8426,31.9375,26165.0
2016-04-25 09:55:00,40.37,40.47,40.37,40.44,143937.0,31.9375,32.0166,31.9375,31.9929,143937.0
2016-04-25 10:00:00,40.43,40.43,40.3,40.3,17686.0,31.985,31.985,31.8821,31.8821,17686.0
2016-04-25 10:05:00,40.29,40.3,40.21,40.27,34098.0,31.8742,31.8821,31.8109,31.8584,34098.0
2016-04-25 10:10:00,40.27,40.28,40.2,40.26,20492.0,31.8584,31.8663,31.803,31.8505,20492.0
2016-04-25 10:15:00,40.26,40.28,40.14,40.18,52165.0,31.8505,31.8663,31.7555,31.7872,52165.0
2016-04-25 10:20:00,40.17,40.26,40.17,40.23,58346.0,31.7793,31.8505,31.7793,31.8267,58346.0
2016-04-25 10:25:00,40.22,40.22,40.11,40.2,120771.0,31.8188,31.8188,31.7318,31.803,120771.0
2016-04-25 10:30:00,40.19,40.26,40.15,40.21,82163.0,31.7951,31.8505,31.7634,31.8109,82163.0
2016-04-25 10:35:00,40.2,40.28,40.16,40.25,127012.0,31.803,31.8663,31.7714,31.8426,127012.0
2016-04-25 10:40:00,40.24,40.36,40.22,40.35,149549.0,31.8346,31.9296,31.8188,31.9217,149549.0
2016-04-25 10:45:00,40.34,40.34,40.24,40.25,33009.0,31.9138,31.9138,31.8346,31.8426,33009.0
2016-04-25 10:50:00,40.25,40.26,40.2,40.25,74154.0,31.8426,31.8505,31.803,31.8426,74154.0
2016-04-25 10:55:00,40.26,40.33,40.24,40.3,29681.0,31.8505,31.9058,31.8346,31.8821,29681.0
2016-04-25 11:00:00,40.3,40.31,40.21,40.22,72174.0,31.8821,31.89,31.8109,31.8188,72174.0
2016-04-25 11:05:00,40.22,40.26,40.21,40.22,36364.0,31.8188,31.8505,31.8109,31.8188,36364.0
2016-04-25 11:10:00,40.21,40.24,40.17,40.24,25845.0,31.8109,31.8346,31.7793,31.8346,25845.0
2016-04-25 11:15:00,40.25,40.28,40.24,40.28,21187.0,31.8426,31.8663,31.8346,31.8663,21187.0
2016-04-25 11:20:00,40.29,40.35,40.29,40.34,32012.0,31.8742,31.9217,31.8742,31.9138,32012.0
2016-04-25 11:25:00,40.34,40.4,40.31,40.39,126865.0,31.9138,31.9612,31.89,31.9533,126865.0
2016-04-25 11:30:00,40.4,40.41,40.35,40.36,20058.0,31.9612,31.9691,31.9217,31.9296,20058.0
2016-04-25 11:35:00,40.37,40.38,40.28,40.3,63826.0,31.9375,31.9454,31.8663,31.8821,63826.0
2016-04-25 11:40:00,40.3,40.38,40.3,40.36,28879.0,31.8821,31.9454,31.8821,31.9296,28879.0
2016-04-25 11:45:00,40.36,40.36,40.34,40.35,25038.0,31.9296,31.9296,31.9138,31.9217,25038.0
2016-04-25 11:50:00,40.36,40.45,40.35,40.45,78514.0,31.9296,32.0008,31.9217,32.0008,78514.0
2016-04-25 11:55:00,40.44,40.44,40.39,40.43,32965.0,31.9929,31.9929,31.9533,31.985,32965.0
2016-04-25 12:00:00,40.42,40.43,40.37,40.38,28904.0,31.977,31.985,31.9375,31.9454,28904.0
2016-04-25 12:05:00,40.38,40.39,40.32,40.32,32345.0,31.9454,31.9533,31.8979,31.8979,32345.0
2016-04-25 12:10:00,40.32,40.35,40.31,40.32,83321.0,31.8979,31.9217,31.89,31.8979,83321.0
2016-04-25 12:15:00,40.33,40.33,40.28,40.29,28433.0,31.9058,31.9058,31.8663,31.8742,28433.0
2016-04-25 12:20:00,40.28,40.31,40.27,40.3,57707.0,31.8663,31.89,31.8584,31.8821,57707.0
2016-04-25 12:25:00,40.3,40.33,40.29,40.32,38941.0,31.8821,31.9058,31.8742,31.8979,38941.0
2016-04-25 12:30:00,40.33,40.33,40.28,40.31,26276.0,31.9058,31.9058,31.8663,31.89,26276.0
2016-04-25 12:35:00,40.31,40.33,40.28,40.29,47532.0,31.89,31.9058,31.8663,31.8742,47532.0
2016-04-25 12:40:00,40.29,40.32,40.28,40.29,70503.0,31.8742,31.8979,31.8663,31.8742,70503.0
2016-04-25 12:45:00,40.3,40.31,40.28,40.31,54194.0,31.8821,31.89,31.8663,31.89,54194.0
2016-04-25 12:50:00,40.3,40.43,40.3,40.43,100433.0,31.8821,31.985,31.8821,31.985,100433.0
2016-04-25 12:55:00,40.42,40.45,40.41,40.44,54786.0,31.977,32.0008,31.9691,31.9929,54786.0
2016-04-25 13:00:00,40.45,40.47,40.44,40.46,114711.0,32.0008,32.0166,31.9929,32.0087,114711.0
2016-04-25 13:05:00,40.46,40.48,40.43,40.44,37456.0,32.0087,32.0245,31.985,31.9929,37456.0
2016-04-25 13:10:00,40.45,40.51,40.44,40.51,37346.0,32.0008,32.0482,31.9929,32.0482,37346.0
2016-04-25 13:15:00,40.5,40.51,40.46,40.47,63004.0,32.0403,32.0482,32.0087,32.0166,63004.0
2016-04-25 13:20:00,40.47,40.48,40.43,40.46,42418.0,32.0166,32.0245,31.985,32.0087,42418.0
2016-04-25 13:25:00,40.45,40.48,40.44,40.45,29934.0,32.0008,32.0245,31.9929,32.0008,29934.0
2016-04-25 13:30:00,40.46,40.47,40.43,40.44,29726.0,32.0087,32.0166,31.985,31.9929,29726.0
2016-04-25 13:35:00,40.43,40.44,40.39,40.42,43559.0,31.985,31.9929,31.9533,31.977,43559.0
2016-04-25 13:40:00,40.42,40.45,40.41,40.45,25739.0,31.977,32.0008,31.9691,32.0008,25739.0
2016-04-25 13:45:00,40.45,40.45,40.42,40.43,45908.0,32.0008,32.0008,31.977,31.985,45908.0
2016-04-25 13:50:00,40.44,40.48,40.44,40.48,24234.0,31.9929,32.0245,31.9929,32.0245,24234.0
2016-04-25 13:55:00,40.47,40.48,40.46,40.46,48076.0,32.0166,32.0245,32.0087,32.0087,48076.0
2016-04-25 14:00:00,40.45,40.47,40.45,40.45,42154.0,32.0008,32.0166,32.0008,32.0008,42154.0
2016-04-25 14:05:00,40.45,40.46,40.39,40.41,164349.0,32.0008,32.0087,31.9533,31.9691,164349.0
2016-04-25 14:10:00,40.41,40.43,40.4,40.43,26191.0,31.9691,31.985,31.9612,31.985,26191.0
2016-04-25 14:15:00,40.43,40.43,40.38,40.41,40976.0,31.985,31.985,31.9454,31.9691,40976.0
2016-04-25 14:20:00,40.41,40.42,40.38,40.41,46139.0,31.9691,31.977,31.9454,31.9691,46139.0
2016-04-25 14:25:00,40.41,40.46,40.41,40.46,18644.0,31.9691,32.0087,31.9691,32.0087,18644.0
2016-04-25 14:30:00,40.45,40.46,40.43,40.45,37895.0,32.0008,32.0087,31.985,32.0008,37895.0
2016-04-25 14:35:00,40.45,40.45,40.43,40.45,53475.0,32.0008,32.0008,31.985,32.0008,53475.0
2016-04-25 14:40:00,40.44,40.44,40.42,40.44,33198.0,31.9929,31.9929,31.977,31.9929,33198.0
2016-04-25 14:45:00,40.44,40.45,40.43,40.44,33410.0,31.9929,32.0008,31.985,31.9929,33410.0
2016-04-25 14:50:00,40.44,40.45,40.43,40.45,28464.0,31.9929,32.0008,31.985,32.0008,28464.0
2016-04-25 14:55:00,40.44,40.49,40.43,40.47,48351.0,31.9929,32.0324,31.985,32.0166,48351.0
2016-04-25 15:00:00,40.48,40.5,40.46,40.49,81525.0,32.0245,32.0403,32.0087,32.0324,81525.0
2016-04-25 15:05:00,40.49,40.5,40.45,40.45,45917.0,32.0324,32.0403,32.0008,32.0008,45917.0
2016-04-25 15:10:00,40.45,40.46,40.42,40.43,45735.0,32.0008,32.0087,31.977,31.985,45735.0
2016-04-25 15:15:00,40.43,40.44,40.41,40.43,26071.0,31.985,31.9929,31.9691,31.985,26071.0
2016-04-25 15:20:00,40.42,40.44,40.41,40.44,52483.0,31.977,31.9929,31.9691,31.9929,52483.0
2016-04-25 15:25:00,40.45,40.46,40.44,40.46,63889.0,32.0008,32.0087,31.9929,32.0087,63889.0
2016-04-25 15:30:00,40.45,40.47,40.45,40.47,40844.0,32.0008,32.0166,32.0008,32.0166,40844.0
2016-04-25 15:35:00,40.46,40.53,40.45,40.52,69220.0,32.0087,32.0641,32.0008,32.0562,69220.0
2016-04-25 15:40:00,40.52,40.53,40.51,40.51,66016.0,32.0562,32.0641,32.0482,32.0482,66016.0
2016-04-25 15:45:00,40.52,40.52,40.5,40.51,41657.0,32.0562,32.0562,32.0403,32.0482,41657.0
2016-04-25 15:50:00,40.51,40.51,40.47,40.47,173113.0,32.0482,32.0482,32.0166,32.0166,173113.0
2016-04-25 15:55:00,40.48,40.51,40.47,40.51,644039.0,32.0245,32.0482,32.0166,32.0482,644039.0
2016-04-26 09:30:00,40.59,40.7,40.56,40.62,57436.0,32.1115,32.1986,32.0878,32.1353,57436.0
2016-04-26 09:35:00,40.62,40.63,40.47,40.48,299538.0,32.1353,32.1432,32.0166,32.0245,299538.0
2016-04-26 09:40:00,40.48,40.54,40.42,40.53,44291.0,32.0245,32.072,31.977,32.0641,44291.0
2016-04-26 09:45:00,40.54,40.7,40.53,40.7,154755.0,32.072,32.1986,32.0641,32.1986,154755.0
2016-04-26 09:50:00,40.7,40.75,40.65,40.75,72553.0,32.1986,32.2381,32.159,32.2381,72553.0
2016-04-26 09:55:00,40.75,40.85,40.75,40.84,78866.0,32.2381,32.3172,32.2381,32.3093,78866.0
2016-04-26 10:00:00,40.85,40.85,40.76,40.79,65062.0,32.3172,32.3172,32.246,32.2698,65062.0
2016-04-26 10:05:00,40.8,40.85,40.74,40.8,51429.0,32.2777,32.3172,32.2302,32.2777,51429.0
2016-04-26 10:10:00,40.8,40.84,40.75,40.76,27725.0,32.2777,32.3093,32.2381,32.246,27725.0
2016-04-26 10:15:00,40.75,40.8,40.72,40.77,21257.0,32.2381,32.2777,32.2144,32.2539,21257.0
2016-04-26 10:20:00,40.77,40.82,40.73,40.78,21055.0,32.2539,32.2935,32.2223,32.2619,21055.0
2016-04-26 10:25:00,40.77,40.77,40.66,40.69,29337.0,32.2539,32.2539,32.1669,32.1906,29337.0
2016-04-26 10:30:00,40.67,40.68,40.64,40.66,49561.0,32.1748,32.1827,32.1511,32.1669,49561.0
2016-04-26 10:35:00,40.66,40.66,40.6,40.64,36727.0,32.1669,32.1669,32.1194,32.1511,36727.0
2016-04-26 10:40:00,40.64,40.7,40.64,40.69,16637.0,32.1511,32.1986,32.1511,32.1906,16637.0
2016-04-26 10:45:00,40.69,40.76,40.69,40.75,20046.0,32.1906,32.246,32.1906,32.2381,20046.0
2016-04-26 10:50:00,40.75,40.75,40.67,40.7,22528.0,32.2381,32.2381,32.1748,32.1986,22528.0
2016-04-26 10:55:00,40.69,40.73,40.64,40.64,21794.0,32.1906,32.2223,32.1511,32.1511,21794.0
2016-04-26 11:00:00,40.64,40.69,40.62,40.67,17982.0,32.1511,32.1906,32.1353,32.1748,17982.0
2016-04-26 11:05:00,40.68,40.75,40.67,40.72,18655.0,32.1827,32.2381,32.1748,32.2144,18655.0
2016-04-26 11:10:00,40.72,40.79,40.72,40.78,23639.0,32.2144,32.2698,32.2144,32.2619,23639.0
2016-04-26 11:15:00,40.78,40.88,40.78,40.85,183392.0,32.2619,32.341,32.2619,32.3172,183392.0
2016-04-26 11:20:00,40.86,40.95,40.86,40.95,180995.0,32.3251,32.3963,32.3251,32.3963,180995.0
2016-04-26 11:25:00,40.95,41.05,40.94,41.01,306685.0,32.3963,32.4755,32.3884,32.4438,306685.0
2016-04-26 11:30:00,41.01,41.01,40.94,41.0,117863.0,32.4438,32.4438,32.3884,32.4359,117863.0
2016-04-26 11:35:00,41.0,41.01,40.95,40.95,135948.0,32.4359,32.4438,32.3963,32.3963,135948.0
2016-04-26 11:40:00,40.95,40.95,40.91,40.93,92937.0,32.3963,32.3963,32.3647,32.3805,92937.0
2016-04-26 11:45:00,40.93,41.0,40.91,41.0,91072.0,32.3805,32.4359,32.3647,32.4359,91072.0
2016-04-26 11:50:00,41.0,41.04,40.98,41.03,81702.0,32.4359,32.4675,32.4201,32.4596,81702.0
2016-04-26 11:55:00,41.04,41.05,41.01,41.04,54731.0,32.4675,32.4755,32.4438,32.4675,54731.0
2016-04-26 12:00:00,41.04,41.05,40.99,41.03,20133.0,32.4675,32.4755,32.428,32.4596,20133.0
2016-04-26 12:05:00,41.03,41.09,41.01,41.03,16448.0,32.4596,32.5071,32.4438,32.4596,16448.0
2016-04-26 12:10:00,41.03,41.08,41.02,41.03,9900.0,32.4596,32.4992,32.4517,32.4596,9900.0
2016-04-26 12:15:00,41.04,41.11,41.03,41.06,21553.0,32.4675,32.5229,32.4596,32.4834,21553.0
2016-04-26 12:20:00,41.06,41.1,41.05,41.06,56468.0,32.4834,32.515,32.4755,32.4834,56468.0
2016-04-26 12:25:00,41.05,41.09,41.04,41.07,14663.0,32.4755,32.5071,32.4675,32.4913,14663.0
2016-04-26 12:30:00,41.08,41.08,41.02,41.04,20469.0,32.4992,32.4992,32.4517,32.4675,20469.0
2016-04-26 12:35:00,41.04,41.09,40.98,40.98,43811.0,32.4675,32.5071,32.4201,32.4201,43811.0
2016-04-26 12:40:00,40.98,41.04,40.96,41.02,14333.0,32.4201,32.4675,32.4043,32.4517,14333.0
2016-04-26 12:45:00,41.03,41.06,41.03,41.06,64713.0,32.4596,32.4834,32.4596,32.4834,64713.0
2016-04-26 12:50:00,41.07,41.09,41.04,41.05,16062.0,32.4913,32.5071,32.4675,32.4755,16062.0
2016-04-26 12:55:00,41.05,41.1,41.04,41.09,252173.0,32.4755,32.515,32.4675,32.5071,252173.0
2016-04-26 13:00:00,41.1,41.12,41.03,41.04,36872.0,32.515,32.5308,32.4596,32.4675,36872.0
2016-04-26 13:05:00,41.04,41.06,41.01,41.04,93999.0,32.4675,32.4834,32.4438,32.4675,93999.0
2016-04-26 13:10:00,41.04,41.05,41.02,41.05,29930.0,32.4675,32.4755,32.4517,32.4755,29930.0
2016-04-26 13:15:00,41.04,41.09,41.04,41.09,17425.0,32.4675,32.5071,32.4675,32.5071,17425.0
2016-04-26 13:20:00,41.09,41.1,41.04,41.05,105286.0,32.5071,32.515,32.4675,32.4755,105286.0
2016-04-26 13:25:00,41.04,41.07,41.04,41.07,34003.0,32.4675,32.4913,32.4675,32.4913,34003.0
2016-04-26 13:30:00,41.07,41.1,41.06,41.06,8234.0,32.4913,32.515,32.4834,32.4834,8234.0
2016-04-26 13:35:00,41.05,41.07,41.03,41.05,8764.0,32.4755,32.4913,32.4596,32.4755,8764.0
2016-04-26 13:40:00,41.04,41.04,40.95,40.97,83460.0,32.4675,32.4675,32.3963,32.4122,83460.0
2016-04-26 13:45:00,40.96,41.0,40.96,40.96,24417.0,32.4043,32.4359,32.4043,32.4043,24417.0
2016-04-26 13:50:00,40.95,40.96,40.91,40.92,22905.0,32.3963,32.4043,32.3647,32.3726,22905.0
2016-04-26 13:55:00,40.93,40.96,40.93,40.94,20224.0,32.3805,32.4043,32.3805,32.3884,20224.0
2016-04-26 14:00:00,40.95,41.01,40.95,41.0,68074.0,32.3963,32.4438,32.3963,32.4359,68074.0
2016-04-26 14:05:00,40.99,41.01,40.98,41.01,38103.0,32.428,32.4438,32.4201,32.4438,38103.0
2016-04-26 14:10:00,41.01,41.04,40.98,41.04,71161.0,32.4438,32.4675,32.4201,32.4675,71161.0
2016-04-26 14:15:00,41.04,41.04,41.01,41.03,18045.0,32.4675,32.4675,32.4438,32.4596,18045.0
2016-04-26 14:20:00,41.04,41.06,41.02,41.04,15171.0,32.4675,32.4834,32.4517,32.4675,15171.0
2016-04-26 14:25:00,41.04,41.08,41.02,41.02,19652.0,32.4675,32.4992,32.4517,32.4517,19652.0
2016-04-26 14:30:00,41.02,41.08,41.02,41.07,26038.0,32.4517,32.4992,32.4517,32.4913,26038.0
2016-04-26 14:35:00,41.07,41.09,41.03,41.05,24511.0,32.4913,32.5071,32.4596,32.4755,24511.0
2016-04-26 14:40:00,41.04,41.08,41.03,41.04,26930.0,32.4675,32.4992,32.4596,32.4675,26930.0
2016-04-26 14:45:00,41.04,41.08,41.03,41.05,20481.0,32.4675,32.4992,32.4596,32.4755,20481.0
2016-04-26 14:50:00,41.05,41.05,41.01,41.01,23683.0,32.4755,32.4755,32.4438,32.4438,23683.0
2016-04-26 14:55:00,41.01,41.04,41.01,41.03,16070.0,32.4438,32.4675,32.4438,32.4596,16070.0
2016-04-26 15:00:00,41.03,41.06,41.02,41.05,12036.0,32.4596,32.4834,32.4517,32.4755,12036.0
2016-04-26 15:05:00,41.06,41.06,41.0,41.0,42593.0,32.4834,32.4834,32.4359,32.4359,42593.0
2016-04-26 15:10:00,41.0,41.02,40.95,40.98,36291.0,32.4359,32.4517,32.3963,32.4201,36291.0
2016-04-26 15:15:00,40.98,41.01,40.96,40.96,57524.0,32.4201,32.4438,32.4043,32.4043,57524.0
2016-04-26 15:20:00,40.96,40.96,40.91,40.93,30140.0,32.4043,32.4043,32.3647,32.3805,30140.0
2016-04-26 15:25:00,40.93,40.96,40.92,40.96,130143.0,32.3805,32.4043,32.3726,32.4043,130143.0
2016-04-26 15:30:00,40.96,41.01,40.95,40.99,62632.0,32.4043,32.4438,32.3963,32.428,62632.0
2016-04-26 15:35:00,40.99,41.02,40.98,41.02,143575.0,32.428,32.4517,32.4201,32.4517,143575.0
2016-04-26 15:40:00,41.01,41.04,41.0,41.04,58496.0,32.4438,32.4675,32.4359,32.4675,58496.0
2016-04-26 15:45:00,41.04,41.05,41.03,41.03,124408.0,32.4675,32.4755,32.4596,32.4596,124408.0
2016-04-26 15:50:00,41.04,41.05,41.02,41.04,154183.0,32.4675,32.4755,32.4517,32.4675,154183.0
2016-04-26 15:55:00,41.03,41.03,40.98,41.0,834699.0,32.4596,32.4596,32.4201,32.4359,834699.0
2016-04-27 09:30:00,41.07,41.07,40.76,40.89,68048.0,32.4913,32.4913,32.246,32.3489,68048.0
2016-04-27 09:35:00,40.9,40.99,40.88,40.97,55073.0,32.3568,32.428,32.341,32.4122,55073.0
2016-04-27 09:40:00,40.98,41.08,40.98,41.01,87937.0,32.4201,32.4992,32.4201,32.4438,87937.0
2016-04-27 09:45:00,41.01,41.01,40.84,40.89,42935.0,32.4438,32.4438,32.3093,32.3489,42935.0
2016-04-27 09:50:00,40.87,40.93,40.82,40.91,83753.0,32.3331,32.3805,32.2935,32.3647,83753.0
2016-04-27 09:55:00,40.91,40.98,40.9,40.98,40427.0,32.3647,32.4201,32.3568,32.4201,40427.0
2016-04-27 10:00:00,41.0,41.0,40.9,40.92,31817.0,32.4359,32.4359,32.3568,32.3726,31817.0
2016-04-27 10:05:00,40.92,40.97,40.85,40.9,18186.0,32.3726,32.4122,32.3172,32.3568,18186.0
2016-04-27 10:10:00,40.9,40.91,40.81,40.81,69232.0,32.3568,32.3647,32.2856,32.2856,69232.0
2016-04-27 10:15:00,40.8,40.87,40.8,40.85,22765.0,32.2777,32.3331,32.2777,32.3172,22765.0
2016-04-27 10:20:00,40.84,40.95,40.84,40.94,25821.0,32.3093,32.3963,32.3093,32.3884,25821.0
2016-04-27 10:25:00,40.94,40.97,40.89,40.9,121732.0,32.3884,32.4122,32.3489,32.3568,121732.0
2016-04-27 10:30:00,40.88,40.93,40.83,40.89,46982.0,32.341,32.3805,32.3014,32.3489,46982.0
2016-04-27 10:35:00,40.89,40.91,40.82,40.83,25446.0,32.3489,32.3647,32.2935,32.3014,25446.0
2016-04-27 10:40:00,40.82,40.83,40.73,40.79,50574.0,32.2935,32.3014,32.2223,32.2698,50574.0
2016-04-27 10:45:00,40.8,40.81,40.71,40.72,70456.0,32.2777,32.2856,32.2065,32.2144,70456.0
2016-04-27 10:50:00,40.72,40.75,40.69,40.73,20830.0,32.2144,32.2381,32.1906,32.2223,20830.0
2016-04-27 10:55:00,40.73,40.75,40.63,40.64,43811.0,32.2223,32.2381,32.1432,32.1511,43811.0
2016-04-27 11:00:00,40.65,40.75,40.64,40.75,19971.0,32.159,32.2381,32.1511,32.2381,19971.0
2016-04-27 11:05:00,40.76,40.79,40.75,40.79,14450.0,32.246,32.2698,32.2381,32.2698,14450.0
2016-04-27 11:10:00,40.79,40.84,40.79,40.84,22350.0,32.2698,32.3093,32.2698,32.3093,22350.0
2016-04-27 11:15:00,40.84,40.86,40.79,40.82,22721.0,32.3093,32.3251,32.2698,32.2935,22721.0
2016-04-27 11:20:00,40.82,40.84,40.75,40.76,31021.0,32.2935,32.3093,32.2381,32.246,31021.0
2016-04-27 11:25:00,40.77,40.79,40.74,40.79,22090.0,32.2539,32.2698,32.2302,32.2698,22090.0
2016-04-27 11:30:00,40.79,40.85,40.76,40.84,44505.0,32.2698,32.3172,32.246,32.3093,44505.0
2016-04-27 11:35:00,40.86,40.91,40.83,40.89,30749.0,32.3251,32.3647,32.3014,32.3489,30749.0
2016-04-27 11:40:00,40.9,40.9,40.85,40.86,21094.0,32.3568,32.3568,32.3172,32.3251,21094.0
2016-04-27 11:45:00,40.86,40.87,40.81,40.84,26692.0,32.3251,32.3331,32.2856,32.3093,26692.0
2016-04-27 11:50:00,40.84,40.85,40.8,40.81,54670.0,32.3093,32.3172,32.2777,32.2856,54670.0
2016-04-27 11:55:00,40.8,40.84,40.8,40.81,22089.0,32.2777,32.3093,32.2777,32.2856,22089.0
2016-04-27 12:00:00,40.81,40.82,40.8,40.8,7762.0,32.2856,32.2935,32.2777,32.2777,7762.0
2016-04-27 12:05:00,40.8,40.8,40.76,40.77,13753.0,32.2777,32.2777,32.246,32.2539,13753.0
2016-04-27 12:10:00,40.76,40.76,40.68,40.7,11086.0,32.246,32.246,32.1827,32.1986,11086.0
2016-04-27 12:15:00,40.7,40.74,40.69,40.74,10941.0,32.1986,32.2302,32.1906,32.2302,10941.0
2016-04-27 12:20:00,40.74,40.76,40.73,40.73,21061.0,32.2302,32.246,32.2223,32.2223,21061.0
2016-04-27 12:25:00,40.73,40.73,40.64,40.64,30667.0,32.2223,32.2223,32.1511,32.1511,30667.0
2016-04-27 12:30:00,40.63,40.7,40.63,40.67,19482.0,32.1432,32.1986,32.1432,32.1748,19482.0
2016-04-27 12:35:00,40.68,40.68,40.61,40.64,23153.0,32.1827,32.1827,32.1274,32.1511,23153.0
2016-04-27 12:40:00,40.64,40.66,40.62,40.62,24912.0,32.1511,32.1669,32.1353,32.1353,24912.0
2016-04-27 12:45:00,40.61,40.63,40.6,40.62,33113.0,32.1274,32.1432,32.1194,32.1353,33113.0
2016-04-27 12:50:00,40.61,40.64,40.59,40.62,18535.0,32.1274,32.1511,32.1115,32.1353,18535.0
2016-04-27 12:55:00,40.62,40.68,40.61,40.65,23861.0,32.1353,32.1827,32.1274,32.159,23861.0
2016-04-27 13:00:00,40.65,40.69,40.62,40.69,24006.0,32.159,32.1906,32.1353,32.1906,24006.0
2016-04-27 13:05:00,40.7,40.76,40.68,40.75,47825.0,32.1986,32.246,32.1827,32.2381,47825.0
2016-04-27 13:10:00,40.75,40.76,40.72,40.74,19152.0,32.2381,32.246,32.2144,32.2302,19152.0
2016-04-27 13:15:00,40.74,40.76,40.74,40.75,12728.0,32.2302,32.246,32.2302,32.2381,12728.0
2016-04-27 13:20:00,40.76,40.77,40.73,40.75,18471.0,32.246,32.2539,32.2223,32.2381,18471.0
2016-04-27 13:25:00,40.75,40.77,40.72,40.77,41464.0,32.2381,32.2539,32.2144,32.2539,41464.0
2016-04-27 13:30:00,40.78,40.8,40.76,40.78,11012.0,32.2619,32.2777,32.246,32.2619,11012.0
2016-04-27 13:35:00,40.8,40.83,40.79,40.82,80076.0,32.2777,32.3014,32.2698,32.2935,80076.0
2016-04-27 13:40:00,40.83,40.86,40.81,40.83,101413.0,32.3014,32.3251,32.2856,32.3014,101413.0
2016-04-27 13:45:00,40.83,40.91,40.82,40.89,16587.0,32.3014,32.3647,32.2935,32.3489,16587.0
2016-04-27 13:50:00,40.91,40.93,40.88,40.92,15077.0,32.3647,32.3805,32.341,32.3726,15077.0
2016-04-27 13:55:00,40.92,40.94,40.88,40.9,24970.0,32.3726,32.3884,32.341,32.3568,24970.0
2016-04-27 14:00:00,40.9,41.18,40.9,41.12,533009.0,32.3568,32.5783,32.3568,32.5308,533009.0
2016-04-27 14:05:00,41.12,41.12,40.93,41.08,314863.0,32.5308,32.5308,32.3805,32.4992,314863.0
2016-04-27 14:10:00,41.09,41.11,41.0,41.04,146233.0,32.5071,32.5229,32.4359,32.4675,146233.0
2016-04-27 14:15:00,41.05,41.12,40.97,41.0,50682.0,32.4755,32.5308,32.4122,32.4359,50682.0
2016-04-27 14:20:00,41.0,41.02,40.95,40.96,55728.0,32.4359,32.4517,32.3963,32.4043,55728.0
2016-04-27 14:25:00,40.96,40.97,40.8,40.8,80957.0,32.4043,32.4122,32.2777,32.2777,80957.0
2016-04-27 14:30:00,40.81,40.82,40.69,40.7,83980.0,32.2856,32.2935,32.1906,32.1986,83980.0
2016-04-27 14:35:00,40.7,40.74,40.64,40.65,139942.0,32.1986,32.2302,32.1511,32.159,139942.0
2016-04-27 14:40:00,40.65,40.7,40.62,40.69,70883.0,32.159,32.1986,32.1353,32.1906,70883.0
2016-04-27 14:45:00,40.68,40.71,40.65,40.68,99240.0,32.1827,32.2065,32.159,32.1827,99240.0
2016-04-27 14:50:00,40.68,40.79,40.68,40.78,77494.0,32.1827,32.2698,32.1827,32.2619,77494.0
2016-04-27 14:55:00,40.78,40.79,40.67,40.74,63075.0,32.2619,32.2698,32.1748,32.2302,63075.0
2016-04-27 15:00:00,40.73,40.86,40.73,40.84,67216.0,32.2223,32.3251,32.2223,32.3093,67216.0
2016-04-27 15:05:00,40.85,40.87,40.8,40.82,62273.0,32.3172,32.3331,32.2777,32.2935,62273.0
2016-04-27 15:10:00,40.83,40.88,40.82,40.87,65907.0,32.3014,32.341,32.2935,32.3331,65907.0
2016-04-27 15:15:00,40.87,40.91,40.86,40.9,50812.0,32.3331,32.3647,32.3251,32.3568,50812.0
2016-04-27 15:20:00,40.9,40.94,40.9,40.91,50828.0,32.3568,32.3884,32.3568,32.3647,50828.0
2016-04-27 15:25:00,40.91,40.94,40.88,40.94,68434.0,32.3647,32.3884,32.341,32.3884,68434.0
2016-04-27 15:30:00,40.94,40.96,40.91,40.94,126363.0,32.3884,32.4043,32.3647,32.3884,126363.0
2016-04-27 15:35:00,40.94,40.97,40.92,40.96,67074.0,32.3884,32.4122,32.3726,32.4043,67074.0
2016-04-27 15:40:00,40.97,41.0,40.95,40.99,90701.0,32.4122,32.4359,32.3963,32.428,90701.0
2016-04-27 15:45:00,41.0,41.03,40.98,41.02,99609.0,32.4359,32.4596,32.4201,32.4517,99609.0
2016-04-27 15:50:00,41.02,41.03,40.99,41.0,110289.0,32.4517,32.4596,32.428,32.4359,110289.0
2016-04-27 15:55:00,41.0,41.01,40.97,40.99,234604.0,32.4359,32.4438,32.4122,32.428,234604.0
2016-04-28 09:30:00,40.5,40.67,40.45,40.54,306309.0,32.0403,32.1748,32.0008,32.072,306309.0
2016-04-28 09:35:00,40.52,40.62,40.44,40.62,30552.0,32.0562,32.1353,31.9929,32.1353,30552.0
2016-04-28 09:40:00,40.62,40.77,40.58,40.69,135256.0,32.1353,32.2539,32.1036,32.1906,135256.0
2016-04-28 09:45:00,40.69,40.79,40.69,40.75,27287.0,32.1906,32.2698,32.1906,32.2381,27287.0
2016-04-28 09:50:00,40.76,40.89,40.76,40.87,27751.0,32.246,32.3489,32.246,32.3331,27751.0
2016-04-28 09:55:00,40.88,40.89,40.8,40.85,63104.0,32.341,32.3489,32.2777,32.3172,63104.0
2016-04-28 10:00:00,40.84,41.0,40.82,41.0,62800.0,32.3093,32.4359,32.2935,32.4359,62800.0
2016-04-28 10:05:00,40.99,41.03,40.94,40.94,316595.0,32.428,32.4596,32.3884,32.3884,316595.0
2016-04-28 10:10:00,40.94,40.95,40.87,40.94,52247.0,32.3884,32.3963,32.3331,32.3884,52247.0
2016-04-28 10:15:00,40.93,40.93,40.82,40.84,52124.0,32.3805,32.3805,32.2935,32.3093,52124.0
2016-04-28 10:20:00,40.83,40.91,40.83,40.9,30236.0,32.3014,32.3647,32.3014,32.3568,30236.0
2016-04-28 10:25:00,40.9,40.99,40.9,40.95,32813.0,32.3568,32.428,32.3568,32.3963,32813.0
2016-04-28 10:30:00,40.95,40.98,40.86,40.93,61775.0,32.3963,32.4201,32.3251,32.3805,61775.0
2016-04-28 10:35:00,40.94,40.99,40.91,40.98,32313.0,32.3884,32.428,32.3647,32.4201,32313.0
2016-04-28 10:40:00,40.98,40.99,40.83,40.83,47426.0,32.4201,32.428,32.3014,32.3014,47426.0
2016-04-28 10:45:00,40.83,40.94,40.82,40.9,14020.0,32.3014,32.3884,32.2935,32.3568,14020.0
2016-04-28 10:50:00,40.88,40.88,40.8,40.87,30841.0,32.341,32.341,32.2777,32.3331,30841.0
2016-04-28 10:55:00,40.88,40.95,40.88,40.94,59756.0,32.341,32.3963,32.341,32.3884,59756.0
2016-04-28 11:00:00,40.95,40.95,40.89,40.94,31625.0,32.3963,32.3963,32.3489,32.3884,31625.0
2016-04-28 11:05:00,40.93,40.97,40.9,40.95,59443.0,32.3805,32.4122,32.3568,32.3963,59443.0
2016-04-28 11:10:00,40.95,41.0,40.93,40.99,22000.0,32.3963,32.4359,32.3805,32.428,22000.0
2016-04-28 11:15:00,40.99,41.0,40.95,40.98,31204.0,32.428,32.4359,32.3963,32.4201,31204.0
2016-04-28 11:20:00,40.99,41.05,40.99,41.02,23967.0,32.428,32.4755,32.428,32.4517,23967.0
2016-04-28 11:25:00,41.02,41.05,40.94,40.95,108699.0,32.4517,32.4755,32.3884,32.3963,108699.0
2016-04-28 11:30:00,40.97,41.0,40.95,40.99,12736.0,32.4122,32.4359,32.3963,32.428,12736.0
2016-04-28 11:35:00,40.99,41.02,40.97,41.01,26747.0,32.428,32.4517,32.4122,32.4438,26747.0
2016-04-28 11:40:00,41.0,41.0,40.95,40.97,26892.0,32.4359,32.4359,32.3963,32.4122,26892.0
2016-04-28 11:45:00,40.97,40.98,40.93,40.94,36961.0,32.4122,32.4201,32.3805,32.3884,36961.0
2016-04-28 11:50:00,40.95,40.97,40.91,40.91,19210.0,32.3963,32.4122,32.3647,32.3647,19210.0
2016-04-28 11:55:00,40.92,40.96,40.87,40.88,63968.0,32.3726,32.4043,32.3331,32.341,63968.0
2016-04-28 12:00:00,40.89,40.96,40.89,40.96,14098.0,32.3489,32.4043,32.3489,32.4043,14098.0
2016-04-28 12:05:00,40.96,40.99,40.93,40.98,20260.0,32.4043,32.428,32.3805,32.4201,20260.0
2016-04-28 12:10:00,40.97,41.01,40.97,40.99,17640.0,32.4122,32.4438,32.4122,32.428,17640.0
2016-04-28 12:15:00,40.99,40.99,40.91,40.93,28848.0,32.428,32.428,32.3647,32.3805,28848.0
2016-04-28 12:20:00,40.92,40.96,40.92,40.95,12603.0,32.3726,32.4043,32.3726,32.3963,12603.0
2016-04-28 12:25:00,40.94,41.01,40.94,40.98,15720.0,32.3884,32.4438,32.3884,32.4201,15720.0
2016-04-28 12:30:00,40.98,40.98,40.94,40.95,66856.0,32.4201,32.4201,32.3884,32.3963,66856.0
2016-04-28 12:35:00,40.94,40.97,40.93,40.93,27971.0,32.3884,32.4122,32.3805,32.3805,27971.0
2016-04-28 12:40:00,40.92,40.98,40.92,40.98,29630.0,32.3726,32.4201,32.3726,32.4201,29630.0
2016-04-28 12:45:00,40.98,41.0,40.97,40.97,20327.0,32.4201,32.4359,32.4122,32.4122,20327.0
2016-04-28 12:50:00,40.97,41.02,40.95,41.01,11500.0,32.4122,32.4517,32.3963,32.4438,11500.0
2016-04-28 12:55:00,41.02,41.03,40.98,40.99,8447.0,32.4517,32.4596,32.4201,32.428,8447.0
2016-04-28 13:00:00,40.99,41.0,40.92,40.92,16948.0,32.428,32.4359,32.3726,32.3726,16948.0
2016-04-28 13:05:00,40.92,40.93,40.89,40.9,78640.0,32.3726,32.3805,32.3489,32.3568,78640.0
2016-04-28 13:10:00,40.9,40.92,40.87,40.9,18508.0,32.3568,32.3726,32.3331,32.3568,18508.0
2016-04-28 13:15:00,40.89,40.89,40.84,40.84,20979.0,32.3489,32.3489,32.3093,32.3093,20979.0
2016-04-28 13:20:00,40.84,40.87,40.84,40.86,10348.0,32.3093,32.3331,32.3093,32.3251,10348.0
2016-04-28 13:25:00,40.86,40.91,40.86,40.88,9614.0,32.3251,32.3647,32.3251,32.341,9614.0
2016-04-28 13:30:00,40.88,40.91,40.85,40.86,20194.0,32.341,32.3647,32.3172,32.3251,20194.0
2016-04-28 13:35:00,40.84,40.89,40.84,40.88,24977.0,32.3093,32.3489,32.3093,32.341,24977.0
2016-04-28 13:40:00,40.88,40.89,40.85,40.87,14735.0,32.341,32.3489,32.3172,32.3331,14735.0
2016-04-28 13:45:00,40.86,40.88,40.84,40.87,12889.0,32.3251,32.341,32.3093,32.3331,12889.0
2016-04-28 13:50:00,40.87,40.89,40.84,40.86,17085.0,32.3331,32.3489,32.3093,32.3251,17085.0
2016-04-28 13:55:00,40.86,40.89,40.84,40.89,16351.0,32.3251,32.3489,32.3093,32.3489,16351.0
2016-04-28 14:00:00,40.89,40.92,40.87,40.9,28828.0,32.3489,32.3726,32.3331,32.3568,28828.0
2016-04-28 14:05:00,40.9,40.92,40.9,40.91,10704.0,32.3568,32.3726,32.3568,32.3647,10704.0
2016-04-28 14:10:00,40.91,40.91,40.84,40.86,21700.0,32.3647,32.3647,32.3093,32.3251,21700.0
2016-04-28 14:15:00,40.85,40.85,40.8,40.82,34734.0,32.3172,32.3172,32.2777,32.2935,34734.0
2016-04-28 14:20:00,40.81,40.84,40.8,40.82,25044.0,32.2856,32.3093,32.2777,32.2935,25044.0
2016-04-28 14:25:00,40.82,40.85,40.82,40.85,19635.0,32.2935,32.3172,32.2935,32.3172,19635.0
2016-04-28 14:30:00,40.85,40.85,40.8,40.83,20318.0,32.3172,32.3172,32.2777,32.3014,20318.0
2016-04-28 14:35:00,40.82,40.83,40.76,40.77,58971.0,32.2935,32.3014,32.246,32.2539,58971.0
2016-04-28 14:40:00,40.76,40.83,40.75,40.82,16970.0,32.246,32.3014,32.2381,32.2935,16970.0
2016-04-28 14:45:00,40.83,40.83,40.76,40.77,52676.0,32.3014,32.3014,32.246,32.2539,52676.0
2016-04-28 14:50:00,40.78,40.79,40.72,40.73,16297.0,32.2619,32.2698,32.2144,32.2223,16297.0
2016-04-28 14:55:00,40.72,40.72,40.67,40.69,96314.0,32.2144,32.2144,32.1748,32.1906,96314.0
2016-04-28 15:00:00,40.7,40.7,40.65,40.69,22297.0,32.1986,32.1986,32.159,32.1906,22297.0
2016-04-28 15:05:00,40.69,40.69,40.62,40.63,28158.0,32.1906,32.1906,32.1353,32.1432,28158.0
2016-04-28 15:10:00,40.62,40.63,40.54,40.55,51978.0,32.1353,32.1432,32.072,32.0799,51978.0
2016-04-28 15:15:00,40.54,40.58,40.52,40.54,327510.0,32.072,32.1036,32.0562,32.072,327510.0
2016-04-28 15:20:00,40.54,40.57,40.47,40.49,130255.0,32.072,32.0957,32.0166,32.0324,130255.0
2016-04-28 15:25:00,40.48,40.49,40.37,40.37,95036.0,32.0245,32.0324,31.9375,31.9375,95036.0
2016-04-28 15:30:00,40.38,40.45,40.37,40.44,46113.0,31.9454,32.0008,31.9375,31.9929,46113.0
2016-04-28 15:35:00,40.44,40.5,40.44,40.49,45753.0,31.9929,32.0403,31.9929,32.0324,45753.0
2016-04-28 15:40:00,40.49,40.54,40.49,40.54,52082.0,32.0324,32.072,32.0324,32.072,52082.0
2016-04-28 15:45:00,40.54,40.59,40.54,40.55,77183.0,32.072,32.1115,32.072,32.0799,77183.0
2016-04-28 15:50:00,40.54,40.55,40.47,40.48,96546.0,32.072,32.0799,32.0166,32.0245,96546.0
2016-04-28 15:55:00,40.48,40.52,40.44,40.52,174793.0,32.0245,32.0562,31.9929,32.0562,174793.0
2016-04-29 09:30:00,40.23,40.61,40.23,40.47,63553.0,31.8267,32.1274,31.8267,32.0166,63553.0
2016-04-29 09:35:00,40.52,40.56,40.32,40.37,19800.0,32.0562,32.0878,31.8979,31.9375,19800.0
2016-04-29 09:40:00,40.37,40.39,40.32,40.35,34402.0,31.9375,31.9533,31.8979,31.9217,34402.0
2016-04-29 09:45:00,40.35,40.36,40.18,40.19,80774.0,31.9217,31.9296,31.7872,31.7951,80774.0
2016-04-29 09:50:00,40.19,40.32,40.16,40.25,33409.0,31.7951,31.8979,31.7714,31.8426,33409.0
2016-04-29 09:55:00,40.24,40.26,40.15,40.16,23348.0,31.8346,31.8505,31.7634,31.7714,23348.0
2016-04-29 10:00:00,40.16,40.19,40.07,40.18,261169.0,31.7714,31.7951,31.7002,31.7872,261169.0
2016-04-29 10:05:00,40.18,40.33,40.17,40.33,129656.0,31.7872,31.9058,31.7793,31.9058,129656.0
2016-04-29 10:10:00,40.32,40.49,40.31,40.43,38061.0,31.8979,32.0324,31.89,31.985,38061.0
2016-04-29 10:15:00,40.43,40.55,40.42,40.5,334474.0,31.985,32.0799,31.977,32.0403,334474.0
2016-04-29 10:20:00,40.5,40.57,40.48,40.51,21461.0,32.0403,32.0957,32.0245,32.0482,21461.0
2016-04-29 10:25:00,40.51,40.51,40.4,40.5,35801.0,32.0482,32.0482,31.9612,32.0403,35801.0
2016-04-29 10:30:00,40.48,40.64,40.48,40.64,34600.0,32.0245,32.1511,32.0245,32.1511,34600.0
2016-04-29 10:35:00,40.65,40.68,40.59,40.67,45410.0,32.159,32.1827,32.1115,32.1748,45410.0
2016-04-29 10:40:00,40.67,40.68,40.5,40.55,72009.0,32.1748,32.1827,32.0403,32.0799,72009.0
2016-04-29 10:45:00,40.54,40.56,40.46,40.46,36066.0,32.072,32.0878,32.0087,32.0087,36066.0
2016-04-29 10:50:00,40.47,40.49,40.39,40.41,34069.0,32.0166,32.0324,31.9533,31.9691,34069.0
2016-04-29 10:55:00,40.41,40.5,40.4,40.5,27006.0,31.9691,32.0403,31.9612,32.0403,27006.0
2016-04-29 11:00:00,40.5,40.53,40.46,40.49,60589.0,32.0403,32.0641,32.0087,32.0324,60589.0
2016-04-29 11:05:00,40.49,40.54,40.48,40.51,14121.0,32.0324,32.072,32.0245,32.0482,14121.0
2016-04-29 11:10:00,40.51,40.53,40.45,40.45,147102.0,32.0482,32.0641,32.0008,32.0008,147102.0
2016-04-29 11:15:00,40.45,40.48,40.38,40.38,33057.0,32.0008,32.0245,31.9454,31.9454,33057.0
2016-04-29 11:20:00,40.37,40.42,40.35,40.38,21890.0,31.9375,31.977,31.9217,31.9454,21890.0
2016-04-29 11:25:00,40.37,40.41,40.33,40.36,30980.0,31.9375,31.9691,31.9058,31.9296,30980.0
2016-04-29 11:30:00,40.35,40.37,40.27,40.28,25316.0,31.9217,31.9375,31.8584,31.8663,25316.0
2016-04-29 11:35:00,40.27,40.27,40.16,40.22,30116.0,31.8584,31.8584,31.7714,31.8188,30116.0
2016-04-29 11:40:00,40.21,40.21,40.16,40.18,47770.0,31.8109,31.8109,31.7714,31.7872,47770.0
2016-04-29 11:45:00,40.18,40.33,40.17,40.31,91187.0,31.7872,31.9058,31.7793,31.89,91187.0
2016-04-29 11:50:00,40.31,40.42,40.31,40.4,47666.0,31.89,31.977,31.89,31.9612,47666.0
2016-04-29 11:55:00,40.39,40.4,40.36,40.38,14881.0,31.9533,31.9612,31.9296,31.9454,14881.0
2016-04-29 12:00:00,40.37,40.37,40.26,40.27,26564.0,31.9375,31.9375,31.8505,31.8584,26564.0
2016-04-29 12:05:00,40.28,40.32,40.26,40.29,13589.0,31.8663,31.8979,31.8505,31.8742,13589.0
2016-04-29 12:10:00,40.29,40.34,40.28,40.28,19331.0,31.8742,31.9138,31.8663,31.8663,19331.0
2016-04-29 12:15:00,40.28,40.35,40.27,40.34,20527.0,31.8663,31.9217,31.8584,31.9138,20527.0
2016-04-29 12:20:00,40.34,40.41,40.34,40.35,12778.0,31.9138,31.9691,31.9138,31.9217,12778.0
2016-04-29 12:25:00,40.34,40.37,40.33,40.33,14250.0,31.9138,31.9375,31.9058,31.9058,14250.0
2016-04-29 12:30:00,40.33,40.36,40.28,40.35,14227.0,31.9058,31.9296,31.8663,31.9217,14227.0
2016-04-29 12:35:00,40.36,40.38,40.33,40.37,12491.0,31.9296,31.9454,31.9058,31.9375,12491.0
2016-04-29 12:40:00,40.36,40.37,40.29,40.31,14607.0,31.9296,31.9375,31.8742,31.89,14607.0
2016-04-29 12:45:00,40.3,40.35,40.3,40.34,15958.0,31.8821,31.9217,31.8821,31.9138,15958.0
2016-04-29 12:50:00,40.35,40.36,40.26,40.29,18301.0,31.9217,31.9296,31.8505,31.8742,18301.0
2016-04-29 12:55:00,40.29,40.31,40.26,40.27,28844.0,31.8742,31.89,31.8505,31.8584,28844.0
2016-04-29 13:00:00,40.27,40.3,40.26,40.27,41719.0,31.8584,31.8821,31.8505,31.8584,41719.0
2016-04-29 13:05:00,40.26,40.37,40.25,40.35,25581.0,31.8505,31.9375,31.8426,31.9217,25581.0
2016-04-29 13:10:00,40.35,40.4,40.34,40.4,43028.0,31.9217,31.9612,31.9138,31.9612,43028.0
2016-04-29 13:15:00,40.41,40.41,40.33,40.37,19014.0,31.9691,31.9691,31.9058,31.9375,19014.0
2016-04-29 13:20:00,40.36,40.4,40.34,40.4,17697.0,31.9296,31.9612,31.9138,31.9612,17697.0
2016-04-29 13:25:00,40.4,40.43,40.37,40.4,39379.0,31.9612,31.985,31.9375,31.9612,39379.0
2016-04-29 13:30:00,40.4,40.41,40.35,40.36,17949.0,31.9612,31.9691,31.9217,31.9296,17949.0
2016-04-29 13:35:00,40.36,40.4,40.33,40.35,17766.0,31.9296,31.9612,31.9058,31.9217,17766.0
2016-04-29 13:40:00,40.34,40.37,40.3,40.32,12610.0,31.9138,31.9375,31.8821,31.8979,12610.0
2016-04-29 13:45:00,40.32,40.35,40.3,40.31,23639.0,31.8979,31.9217,31.8821,31.89,23639.0
2016-04-29 13:50:00,40.32,40.36,40.29,40.29,37483.0,31.8979,31.9296,31.8742,31.8742,37483.0
2016-04-29 13:55:00,40.29,40.29,40.13,40.18,217944.0,31.8742,31.8742,31.7476,31.7872,217944.0
2016-04-29 14:00:00,40.17,40.23,40.17,40.21,92551.0,31.7793,31.8267,31.7793,31.8109,92551.0
2016-04-29 14:05:00,40.21,40.25,40.18,40.2,42212.0,31.8109,31.8426,31.7872,31.803,42212.0
2016-04-29 14:10:00,40.2,40.2,40.1,40.12,233165.0,31.803,31.803,31.7239,31.7397,233165.0
2016-04-29 14:15:00,40.11,40.21,40.07,40.19,64875.0,31.7318,31.8109,31.7002,31.7951,64875.0
2016-04-29 14:20:00,40.19,40.28,40.19,40.28,28805.0,31.7951,31.8663,31.7951,31.8663,28805.0
2016-04-29 14:25:00,40.28,40.3,40.25,40.27,26437.0,31.8663,31.8821,31.8426,31.8584,26437.0
2016-04-29 14:30:00,40.27,40.28,40.2,40.22,24934.0,31.8584,31.8663,31.803,31.8188,24934.0
2016-04-29 14:35:00,40.21,40.23,40.19,40.19,25016.0,31.8109,31.8267,31.7951,31.7951,25016.0
2016-04-29 14:40:00,40.19,40.2,40.12,40.14,28803.0,31.7951,31.803,31.7397,31.7555,28803.0
2016-04-29 14:45:00,40.14,40.23,40.13,40.22,24438.0,31.7555,31.8267,31.7476,31.8188,24438.0
2016-04-29 14:50:00,40.23,40.23,40.15,40.21,20076.0,31.8267,31.8267,31.7634,31.8109,20076.0
2016-04-29 14:55:00,40.22,40.24,40.14,40.15,38980.0,31.8188,31.8346,31.7555,31.7634,38980.0
2016-04-29 15:00:00,40.14,40.22,40.13,40.18,35864.0,31.7555,31.8188,31.7476,31.7872,35864.0
2016-04-29 15:05:00,40.18,40.26,40.18,40.23,30580.0,31.7872,31.8505,31.7872,31.8267,30580.0
2016-04-29 15:10:00,40.23,40.3,40.22,40.29,85060.0,31.8267,31.8821,31.8188,31.8742,85060.0
2016-04-29 15:15:00,40.3,40.33,40.24,40.25,38397.0,31.8821,31.9058,31.8346,31.8426,38397.0
2016-04-29 15:20:00,40.26,40.33,40.25,40.29,47261.0,31.8505,31.9058,31.8426,31.8742,47261.0
2016-04-29 15:25:00,40.29,40.32,40.27,40.3,42868.0,31.8742,31.8979,31.8584,31.8821,42868.0
2016-04-29 15:30:00,40.29,40.41,40.29,40.41,155125.0,31.8742,31.9691,31.8742,31.9691,155125.0
2016-04-29 15:35:00,40.41,40.43,40.4,40.41,52982.0,31.9691,31.985,31.9612,31.9691,52982.0
2016-04-29 15:40:00,40.42,40.46,40.4,40.45,120454.0,31.977,32.0087,31.9612,32.0008,120454.0
2016-04-29 15:45:00,40.45,40.52,40.44,40.44,379743.0,32.0008,32.0562,31.9929,31.9929,379743.0
2016-04-29 15:50:00,40.44,40.47,40.42,40.46,78399.0,31.9929,32.0166,31.977,32.0087,78399.0
2016-04-29 15:55:00,40.46,40.48,40.39,40.39,268511.0,32.0087,32.0245,31.9533,31.9533,268511.0
2016-05-02 09:30:00,40.54,40.61,40.36,40.54,23035.0,32.072,32.1274,31.9296,32.072,23035.0
2016-05-02 09:35:00,40.55,40.56,40.21,40.39,107943.0,32.0799,32.0878,31.8109,31.9533,107943.0
2016-05-02 09:40:00,40.39,40.41,40.28,40.3,48237.0,31.9533,31.9691,31.8663,31.8821,48237.0
2016-05-02 09:45:00,40.31,40.31,40.13,40.15,22397.0,31.89,31.89,31.7476,31.7634,22397.0
2016-05-02 09:50:00,40.13,40.3,40.11,40.3,284364.0,31.7476,31.8821,31.7318,31.8821,284364.0
2016-05-02 09:55:00,40.27,40.39,40.26,40.33,33273.0,31.8584,31.9533,31.8505,31.9058,33273.0
2016-05-02 10:00:00,40.34,40.39,40.27,40.31,73757.0,31.9138,31.9533,31.8584,31.89,73757.0
2016-05-02 10:05:00,40.32,40.56,40.31,40.55,316930.0,31.8979,32.0878,31.89,32.0799,316930.0
2016-05-02 10:10:00,40.57,40.57,40.45,40.55,33644.0,32.0957,32.0957,32.0008,32.0799,33644.0
2016-05-02 10:15:00,40.54,40.65,40.51,40.53,30063.0,32.072,32.159,32.0482,32.0641,30063.0
2016-05-02 10:20:00,40.52,40.58,40.49,40.53,56052.0,32.0562,32.1036,32.0324,32.0641,56052.0
2016-05-02 10:25:00,40.53,40.59,40.52,40.52,20212.0,32.0641,32.1115,32.0562,32.0562,20212.0
2016-05-02 10:30:00,40.51,40.56,40.49,40.51,19933.0,32.0482,32.0878,32.0324,32.0482,19933.0
2016-05-02 10:35:00,40.5,40.55,40.44,40.45,32075.0,32.0403,32.0799,31.9929,32.0008,32075.0
2016-05-02 10:40:00,40.45,40.49,40.44,40.46,31011.0,32.0008,32.0324,31.9929,32.0087,31011.0
2016-05-02 10:45:00,40.45,40.51,40.44,40.51,18939.0,32.0008,32.0482,31.9929,32.0482,18939.0
2016-05-02 10:50:00,40.5,40.5,40.38,40.42,16934.0,32.0403,32.0403,31.9454,31.977,16934.0
2016-05-02 10:55:00,40.4,40.42,40.36,40.42,13019.0,31.9612,31.977,31.9296,31.977,13019.0
2016-05-02 11:00:00,40.42,40.49,40.38,40.49,12950.0,31.977,32.0324,31.9454,32.0324,12950.0
2016-05-02 11:05:00,40.49,40.58,40.49,40.58,7879.0,32.0324,32.1036,32.0324,32.1036,7879.0
2016-05-02 11:10:00,40.62,40.68,40.59,40.63,30722.0,32.1353,32.1827,32.1115,32.1432,30722.0
2016-05-02 11:15:00,40.63,40.68,40.62,40.66,24355.0,32.1432,32.1827,32.1353,32.1669,24355.0
2016-05-02 11:20:00,40.67,40.69,40.62,40.68,16431.0,32.1748,32.1906,32.1353,32.1827,16431.0
2016-05-02 11:25:00,40.67,40.67,40.55,40.61,19791.0,32.1748,32.1748,32.0799,32.1274,19791.0
2016-05-02 11:30:00,40.6,40.64,40.55,40.64,19690.0,32.1194,32.1511,32.0799,32.1511,19690.0
2016-05-02 11:35:00,40.64,40.69,40.61,40.68,15227.0,32.1511,32.1906,32.1274,32.1827,15227.0
2016-05-02 11:40:00,40.68,40.69,40.57,40.58,12748.0,32.1827,32.1906,32.0957,32.1036,12748.0
2016-05-02 11:45:00,40.58,40.6,40.54,40.55,25770.0,32.1036,32.1194,32.072,32.0799,25770.0
2016-05-02 11:50:00,40.55,40.57,40.47,40.56,23350.0,32.0799,32.0957,32.0166,32.0878,23350.0
2016-05-02 11:55:00,40.55,40.63,40.52,40.53,28258.0,32.0799,32.1432,32.0562,32.0641,28258.0
2016-05-02 12:00:00,40.53,40.53,40.49,40.49,36323.0,32.0641,32.0641,32.0324,32.0324,36323.0
2016-05-02 12:05:00,40.52,40.57,40.52,40.53,21041.0,32.0562,32.0957,32.0562,32.0641,21041.0
2016-05-02 12:10:00,40.53,40.53,40.48,40.49,13758.0,32.0641,32.0641,32.0245,32.0324,13758.0
2016-05-02 12:15:00,40.5,40.53,40.48,40.52,8784.0,32.0403,32.0641,32.0245,32.0562,8784.0
2016-05-02 12:20:00,40.52,40.55,40.49,40.5,12610.0,32.0562,32.0799,32.0324,32.0403,12610.0
2016-05-02 12:25:00,40.51,40.53,40.47,40.52,42180.0,32.0482,32.0641,32.0166,32.0562,42180.0
2016-05-02 12:30:00,40.52,40.56,40.51,40.53,54846.0,32.0562,32.0878,32.0482,32.0641,54846.0
2016-05-02 12:35:00,40.54,40.56,40.52,40.54,12274.0,32.072,32.0878,32.0562,32.072,12274.0
2016-05-02 12:40:00,40.53,40.57,40.52,40.54,16600.0,32.0641,32.0957,32.0562,32.072,16600.0
2016-05-02 12:45:00,40.55,40.58,40.54,40.56,14737.0,32.0799,32.1036,32.072,32.0878,14737.0
2016-05-02 12:50:00,40.56,40.57,40.5,40.5,22941.0,32.0878,32.0957,32.0403,32.0403,22941.0
2016-05-02 12:55:00,40.5,40.53,40.49,40.53,6125.0,32.0403,32.0641,32.0324,32.0641,6125.0
2016-05-02 13:00:00,40.53,40.57,40.52,40.56,9580.0,32.0641,32.0957,32.0562,32.0878,9580.0
2016-05-02 13:05:00,40.57,40.59,40.55,40.55,17910.0,32.0957,32.1115,32.0799,32.0799,17910.0
2016-05-02 13:10:00,40.54,40.64,40.54,40.61,48854.0,32.072,32.1511,32.072,32.1274,48854.0
2016-05-02 13:15:00,40.61,40.64,40.61,40.63,27594.0,32.1274,32.1511,32.1274,32.1432,27594.0
2016-05-02 13:20:00,40.63,40.68,40.63,40.65,27210.0,32.1432,32.1827,32.1432,32.159,27210.0
2016-05-02 13:25:00,40.65,40.69,40.63,40.68,10006.0,32.159,32.1906,32.1432,32.1827,10006.0
2016-05-02 13:30:00,40.68,40.68,40.65,40.66,22997.0,32.1827,32.1827,32.159,32.1669,22997.0
2016-05-02 13:35:00,40.66,40.66,40.6,40.62,14611.0,32.1669,32.1669,32.1194,32.1353,14611.0
2016-05-02 13:40:00,40.62,40.67,40.62,40.67,11414.0,32.1353,32.1748,32.1353,32.1748,11414.0
2016-05-02 13:45:00,40.67,40.68,40.62,40.63,39923.0,32.1748,32.1827,32.1353,32.1432,39923.0
2016-05-02 13:50:00,40.61,40.62,40.6,40.62,65988.0,32.1274,32.1353,32.1194,32.1353,65988.0
2016-05-02 13:55:00,40.61,40.61,40.57,40.59,33709.0,32.1274,32.1274,32.0957,32.1115,33709.0
2016-05-02 14:00:00,40.59,40.61,40.58,40.59,20029.0,32.1115,32.1274,32.1036,32.1115,20029.0
2016-05-02 14:05:00,40.6,40.61,40.57,40.58,23285.0,32.1194,32.1274,32.0957,32.1036,23285.0
2016-05-02 14:10:00,40.58,40.63,40.57,40.62,76404.0,32.1036,32.1432,32.0957,32.1353,76404.0
2016-05-02 14:15:00,40.62,40.63,40.58,40.58,30256.0,32.1353,32.1432,32.1036,32.1036,30256.0
2016-05-02 14:20:00,40.58,40.62,40.58,40.6,35208.0,32.1036,32.1353,32.1036,32.1194,35208.0
2016-05-02 14:25:00,40.6,40.61,40.55,40.57,15600.0,32.1194,32.1274,32.0799,32.0957,15600.0
2016-05-02 14:30:00,40.57,40.6,40.56,40.58,10900.0,32.0957,32.1194,32.0878,32.1036,10900.0
2016-05-02 14:35:00,40.58,40.58,40.53,40.53,18506.0,32.1036,32.1036,32.0641,32.0641,18506.0
2016-05-02 14:40:00,40.54,40.54,40.5,40.5,9749.0,32.072,32.072,32.0403,32.0403,9749.0
2016-05-02 14:45:00,40.51,40.51,40.49,40.5,12173.0,32.0482,32.0482,32.0324,32.0403,12173.0
2016-05-02 14:50:00,40.5,40.53,40.47,40.47,14499.0,32.0403,32.0641,32.0166,32.0166,14499.0
2016-05-02 14:55:00,40.47,40.49,40.46,40.49,9572.0,32.0166,32.0324,32.0087,32.0324,9572.0
2016-05-02 15:00:00,40.49,40.53,40.49,40.53,15583.0,32.0324,32.0641,32.0324,32.0641,15583.0
2016-05-02 15:05:00,40.52,40.53,40.52,40.52,13215.0,32.0562,32.0641,32.0562,32.0562,13215.0
2016-05-02 15:10:00,40.52,40.55,40.51,40.53,17352.0,32.0562,32.0799,32.0482,32.0641,17352.0
2016-05-02 15:15:00,40.53,40.54,40.51,40.53,12019.0,32.0641,32.072,32.0482,32.0641,12019.0
2016-05-02 15:20:00,40.54,40.55,40.53,40.54,20586.0,32.072,32.0799,32.0641,32.072,20586.0
2016-05-02 15:25:00,40.54,40.55,40.53,40.54,111088.0,32.072,32.0799,32.0641,32.072,111088.0
2016-05-02 15:30:00,40.53,40.53,40.47,40.49,35312.0,32.0641,32.0641,32.0166,32.0324,35312.0
2016-05-02 15:35:00,40.49,40.55,40.49,40.53,20537.0,32.0324,32.0799,32.0324,32.0641,20537.0
2016-05-02 15:40:00,40.54,40.62,40.53,40.61,35759.0,32.072,32.1353,32.0641,32.1274,35759.0
2016-05-02 15:45:00,40.62,40.62,40.58,40.58,58865.0,32.1353,32.1353,32.1036,32.1036,58865.0
2016-05-02 15:50:00,40.59,40.6,40.56,40.6,65725.0,32.1115,32.1194,32.0878,32.1194,65725.0
2016-05-02 15:55:00,40.6,40.62,40.58,40.61,120214.0,32.1194,32.1353,32.1036,32.1274,120214.0
2016-05-03 09:30:00,39.92,40.15,39.7,39.85,693921.0,31.5815,31.7634,31.4074,31.5261,693921.0
2016-05-03 09:35:00,39.86,39.9,39.71,39.89,366604.0,31.534,31.5657,31.4154,31.5578,366604.0
2016-05-03 09:40:00,39.89,40.0,39.85,39.85,107108.0,31.5578,31.6448,31.5261,31.5261,107108.0
2016-05-03 09:45:00,39.85,39.87,39.67,39.67,71949.0,31.5261,31.5419,31.3837,31.3837,71949.0
2016-05-03 09:50:00,39.67,39.78,39.65,39.77,41324.0,31.3837,31.4707,31.3679,31.4628,41324.0
2016-05-03 09:55:00,39.77,39.9,39.76,39.85,83109.0,31.4628,31.5657,31.4549,31.5261,83109.0
2016-05-03 10:00:00,39.85,39.86,39.7,39.71,31250.0,31.5261,31.534,31.4074,31.4154,31250.0
2016-05-03 10:05:00,39.72,39.72,39.64,39.65,215675.0,31.4233,31.4233,31.36,31.3679,215675.0
2016-05-03 10:10:00,39.65,39.69,39.61,39.64,65792.0,31.3679,31.3995,31.3362,31.36,65792.0
2016-05-03 10:15:00,39.63,39.71,39.58,39.71,66638.0,31.3521,31.4154,31.3125,31.4154,66638.0
2016-05-03 10:20:00,39.7,39.72,39.66,39.68,29315.0,31.4074,31.4233,31.3758,31.3916,29315.0
2016-05-03 10:25:00,39.68,39.76,39.68,39.69,9461.0,31.3916,31.4549,31.3916,31.3995,9461.0
2016-05-03 10:30:00,39.71,39.75,39.68,39.72,46534.0,31.4154,31.447,31.3916,31.4233,46534.0
2016-05-03 10:35:00,39.72,39.72,39.56,39.6,133931.0,31.4233,31.4233,31.2967,31.3283,133931.0
2016-05-03 10:40:00,39.6,39.6,39.52,39.54,31183.0,31.3283,31.3283,31.265,31.2809,31183.0
2016-05-03 10:45:00,39.53,39.53,39.46,39.48,30957.0,31.273,31.273,31.2176,31.2334,30957.0
2016-05-03 10:50:00,39.48,39.5,39.39,39.43,50178.0,31.2334,31.2492,31.1622,31.1938,50178.0
2016-05-03 10:55:00,39.43,39.49,39.4,39.42,28379.0,31.1938,31.2413,31.1701,31.1859,28379.0
2016-05-03 11:00:00,39.43,39.46,39.38,39.44,44201.0,31.1938,31.2176,31.1543,31.2018,44201.0
2016-05-03 11:05:00,39.44,39.44,39.39,39.43,18179.0,31.2018,31.2018,31.1622,31.1938,18179.0
2016-05-03 11:10:00,39.42,39.44,39.39,39.4,8886.0,31.1859,31.2018,31.1622,31.1701,8886.0
2016-05-03 11:15:00,39.4,39.46,39.36,39.38,29977.0,31.1701,31.2176,31.1385,31.1543,29977.0
2016-05-03 11:20:00,39.38,39.38,39.34,39.35,266637.0,31.1543,31.1543,31.1226,31.1305,266637.0
2016-05-03 11:25:00,39.34,39.4,39.34,39.34,103733.0,31.1226,31.1701,31.1226,31.1226,103733.0
2016-05-03 11:30:00,39.33,39.4,39.3,39.4,40110.0,31.1147,31.1701,31.091,31.1701,40110.0
2016-05-03 11:35:00,39.4,39.45,39.39,39.44,44625.0,31.1701,31.2097,31.1622,31.2018,44625.0
2016-05-03 11:40:00,39.44,39.52,39.41,39.51,77088.0,31.2018,31.265,31.178,31.2571,77088.0
2016-05-03 11:45:00,39.51,39.55,39.49,39.53,84659.0,31.2571,31.2888,31.2413,31.273,84659.0
2016-05-03 11:50:00,39.54,39.65,39.54,39.63,32983.0,31.2809,31.3679,31.2809,31.3521,32983.0
2016-05-03 11:55:00,39.64,39.65,39.61,39.61,88226.0,31.36,31.3679,31.3362,31.3362,88226.0
2016-05-03 12:00:00,39.62,39.64,39.57,39.57,47161.0,31.3442,31.36,31.3046,31.3046,47161.0
2016-05-03 12:05:00,39.56,39.56,39.48,39.52,76787.0,31.2967,31.2967,31.2334,31.265,76787.0
2016-05-03 12:10:00,39.51,39.53,39.48,39.49,5888.0,31.2571,31.273,31.2334,31.2413,5888.0
2016-05-03 12:15:00,39.49,39.53,39.48,39.51,7197.0,31.2413,31.273,31.2334,31.2571,7197.0
2016-05-03 12:20:00,39.52,39.54,39.47,39.52,12600.0,31.265,31.2809,31.2255,31.265,12600.0
2016-05-03 12:25:00,39.53,39.55,39.5,39.51,10100.0,31.273,31.2888,31.2492,31.2571,10100.0
2016-05-03 12:30:00,39.52,39.57,39.51,39.54,25139.0,31.265,31.3046,31.2571,31.2809,25139.0
2016-05-03 12:35:00,39.54,39.61,39.54,39.59,11985.0,31.2809,31.3362,31.2809,31.3204,11985.0
2016-05-03 12:40:00,39.61,39.61,39.56,39.56,24700.0,31.3362,31.3362,31.2967,31.2967,24700.0
2016-05-03 12:45:00,39.55,39.58,39.54,39.57,9226.0,31.2888,31.3125,31.2809,31.3046,9226.0
2016-05-03 12:50:00,39.57,39.63,39.55,39.58,19840.0,31.3046,31.3521,31.2888,31.3125,19840.0
2016-05-03 12:55:00,39.57,39.63,39.57,39.62,11522.0,31.3046,31.3521,31.3046,31.3442,11522.0
2016-05-03 13:00:00,39.62,39.64,39.6,39.61,11900.0,31.3442,31.36,31.3283,31.3362,11900.0
2016-05-03 13:05:00,39.61,39.65,39.61,39.62,19363.0,31.3362,31.3679,31.3362,31.3442,19363.0
2016-05-03 13:10:00,39.63,39.64,39.61,39.61,25328.0,31.3521,31.36,31.3362,31.3362,25328.0
2016-05-03 13:15:00,39.61,39.61,39.59,39.61,16428.0,31.3362,31.3362,31.3204,31.3362,16428.0
2016-05-03 13:20:00,39.62,39.65,39.6,39.63,12438.0,31.3442,31.3679,31.3283,31.3521,12438.0
2016-05-03 13:25:00,39.63,39.67,39.6,39.67,18693.0,31.3521,31.3837,31.3283,31.3837,18693.0
2016-05-03 13:30:00,39.67,39.71,39.63,39.66,35290.0,31.3837,31.4154,31.3521,31.3758,35290.0
2016-05-03 13:35:00,39.66,39.68,39.63,39.67,17450.0,31.3758,31.3916,31.3521,31.3837,17450.0
2016-05-03 13:40:00,39.68,39.71,39.68,39.68,8400.0,31.3916,31.4154,31.3916,31.3916,8400.0
2016-05-03 13:45:00,39.69,39.72,39.67,39.71,3288.0,31.3995,31.4233,31.3837,31.4154,3288.0
2016-05-03 13:50:00,39.72,39.72,39.65,39.66,20986.0,31.4233,31.4233,31.3679,31.3758,20986.0
2016-05-03 13:55:00,39.66,39.66,39.6,39.6,17640.0,31.3758,31.3758,31.3283,31.3283,17640.0
2016-05-03 14:00:00,39.6,39.64,39.6,39.64,12852.0,31.3283,31.36,31.3283,31.36,12852.0
2016-05-03 14:05:00,39.63,39.66,39.63,39.66,7000.0,31.3521,31.3758,31.3521,31.3758,7000.0
2016-05-03 14:10:00,39.66,39.68,39.61,39.62,49534.0,31.3758,31.3916,31.3362,31.3442,49534.0
2016-05-03 14:15:00,39.62,39.63,39.53,39.53,92787.0,31.3442,31.3521,31.273,31.273,92787.0
2016-05-03 14:20:00,39.53,39.58,39.52,39.57,28949.0,31.273,31.3125,31.265,31.3046,28949.0
2016-05-03 14:25:00,39.57,39.61,39.57,39.61,19257.0,31.3046,31.3362,31.3046,31.3362,19257.0
2016-05-03 14:30:00,39.62,39.64,39.61,39.63,4100.0,31.3442,31.36,31.3362,31.3521,4100.0
2016-05-03 14:35:00,39.64,39.67,39.64,39.67,11700.0,31.36,31.3837,31.36,31.3837,11700.0
2016-05-03 14:40:00,39.67,39.67,39.64,39.64,17207.0,31.3837,31.3837,31.36,31.36,17207.0
2016-05-03 14:45:00,39.63,39.64,39.59,39.59,22501.0,31.3521,31.36,31.3204,31.3204,22501.0
2016-05-03 14:50:00,39.6,39.65,39.59,39.64,10826.0,31.3283,31.3679,31.3204,31.36,10826.0
2016-05-03 14:55:00,39.65,39.67,39.62,39.67,13390.0,31.3679,31.3837,31.3442,31.3837,13390.0
2016-05-03 15:00:00,39.67,39.67,39.65,39.65,9622.0,31.3837,31.3837,31.3679,31.3679,9622.0
2016-05-03 15:05:00,39.66,39.7,39.66,39.7,12175.0,31.3758,31.4074,31.3758,31.4074,12175.0
2016-05-03 15:10:00,39.7,39.71,39.63,39.64,25781.0,31.4074,31.4154,31.3521,31.36,25781.0
2016-05-03 15:15:00,39.64,39.65,39.62,39.63,25606.0,31.36,31.3679,31.3442,31.3521,25606.0
2016-05-03 15:20:00,39.63,39.65,39.59,39.62,32753.0,31.3521,31.3679,31.3204,31.3442,32753.0
2016-05-03 15:25:00,39.62,39.68,39.62,39.63,38964.0,31.3442,31.3916,31.3442,31.3521,38964.0
2016-05-03 15:30:00,39.63,39.64,39.58,39.59,44104.0,31.3521,31.36,31.3125,31.3204,44104.0
2016-05-03 15:35:00,39.59,39.62,39.56,39.61,37923.0,31.3204,31.3442,31.2967,31.3362,37923.0
2016-05-03 15:40:00,39.62,39.63,39.55,39.57,112583.0,31.3442,31.3521,31.2888,31.3046,112583.0
2016-05-03 15:45:00,39.57,39.67,39.57,39.66,111613.0,31.3046,31.3837,31.3046,31.3758,111613.0
2016-05-03 15:50:00,39.66,39.68,39.65,39.66,194090.0,31.3758,31.3916,31.3679,31.3758,194090.0
2016-05-03 15:55:00,39.66,39.67,39.63,39.64,419397.0,31.3758,31.3837,31.3521,31.36,419397.0
2016-05-04 09:30:00,39.3,39.36,39.17,39.24,91040.0,31.091,31.1385,30.9881,31.0435,91040.0
2016-05-04 09:35:00,39.25,39.27,39.01,39.09,162783.0,31.0514,31.0673,30.8616,30.9249,162783.0
2016-05-04 09:40:00,39.09,39.22,39.06,39.15,110512.0,30.9249,31.0277,30.9011,30.9723,110512.0
2016-05-04 09:45:00,39.16,39.42,39.16,39.42,37285.0,30.9802,31.1859,30.9802,31.1859,37285.0
2016-05-04 09:50:00,39.45,39.54,39.45,39.53,29300.0,31.2097,31.2809,31.2097,31.273,29300.0
2016-05-04 09:55:00,39.53,39.59,39.52,39.54,36316.0,31.273,31.3204,31.265,31.2809,36316.0
2016-05-04 10:00:00,39.53,39.69,39.53,39.63,95295.0,31.273,31.3995,31.273,31.3521,95295.0
2016-05-04 10:05:00,39.62,39.62,39.43,39.46,39516.0,31.3442,31.3442,31.1938,31.2176,39516.0
2016-05-04 10:10:00,39.48,39.66,39.48,39.53,88259.0,31.2334,31.3758,31.2334,31.273,88259.0
2016-05-04 10:15:00,39.54,39.54,39.38,39.43,51879.0,31.2809,31.2809,31.1543,31.1938,51879.0
2016-05-04 10:20:00,39.43,39.45,39.28,39.29,44144.0,31.1938,31.2097,31.0752,31.0831,44144.0
2016-05-04 10:25:00,39.29,39.39,39.28,39.34,38010.0,31.0831,31.1622,31.0752,31.1226,38010.0
2016-05-04 10:30:00,39.3,39.34,39.21,39.21,38708.0,31.091,31.1226,31.0198,31.0198,38708.0
2016-05-04 10:35:00,39.2,39.24,39.16,39.24,36600.0,31.0119,31.0435,30.9802,31.0435,36600.0
2016-05-04 10:40:00,39.23,39.25,39.11,39.11,31516.0,31.0356,31.0514,30.9407,30.9407,31516.0
2016-05-04 10:45:00,39.11,39.13,39.07,39.07,19424.0,30.9407,30.9565,30.909,30.909,19424.0
2016-05-04 10:50:00,39.07,39.09,39.04,39.05,15000.0,30.909,30.9249,30.8853,30.8932,15000.0
2016-05-04 10:55:00,39.06,39.08,38.99,39.0,25442.0,30.9011,30.9169,30.8457,30.8537,25442.0
2016-05-04 11:00:00,39.0,39.12,39.0,39.08,125417.0,30.8537,30.9486,30.8537,30.9169,125417.0
2016-05-04 11:05:00,39.09,39.15,39.07,39.08,33816.0,30.9249,30.9723,30.909,30.9169,33816.0
2016-05-04 11:10:00,39.08,39.09,38.96,38.97,32522.0,30.9169,30.9249,30.822,30.8299,32522.0
2016-05-04 11:15:00,38.97,38.98,38.92,38.94,340180.0,30.8299,30.8378,30.7904,30.8062,340180.0
2016-05-04 11:20:00,38.94,38.94,38.84,38.86,345633.0,30.8062,30.8062,30.7271,30.7429,345633.0
2016-05-04 11:25:00,38.86,38.86,38.74,38.76,43917.0,30.7429,30.7429,30.648,30.6638,43917.0
2016-05-04 11:30:00,38.76,38.79,38.71,38.78,52171.0,30.6638,30.6875,30.6242,30.6796,52171.0
2016-05-04 11:35:00,38.79,38.81,38.76,38.77,55505.0,30.6875,30.7033,30.6638,30.6717,55505.0
2016-05-04 11:40:00,38.77,38.78,38.68,38.69,50084.0,30.6717,30.6796,30.6005,30.6084,50084.0
2016-05-04 11:45:00,38.69,38.72,38.66,38.68,28848.0,30.6084,30.6321,30.5847,30.6005,28848.0
2016-05-04 11:50:00,38.68,38.68,38.58,38.58,15837.0,30.6005,30.6005,30.5214,30.5214,15837.0
2016-05-04 11:55:00,38.58,38.7,38.58,38.68,60281.0,30.5214,30.6163,30.5214,30.6005,60281.0
2016-05-04 12:00:00,38.67,38.71,38.65,38.66,30862.0,30.5926,30.6242,30.5768,30.5847,30862.0
2016-05-04 12:05:00,38.67,38.69,38.6,38.6,26278.0,30.5926,30.6084,30.5372,30.5372,26278.0
2016-05-04 12:10:00,38.6,38.67,38.59,38.67,17682.0,30.5372,30.5926,30.5293,30.5926,17682.0
2016-05-04 12:15:00,38.68,38.7,38.62,38.62,19855.0,30.6005,30.6163,30.553,30.553,19855.0
2016-05-04 12:20:00,38.61,38.68,38.61,38.66,13224.0,30.5451,30.6005,30.5451,30.5847,13224.0
2016-05-04 12:25:00,38.66,38.69,38.46,38.54,186909.0,30.5847,30.6084,30.4265,30.4897,186909.0
2016-05-04 12:30:00,38.54,38.64,38.53,38.64,41844.0,30.4897,30.5689,30.4818,30.5689,41844.0
2016-05-04 12:35:00,38.63,38.65,38.61,38.62,20032.0,30.5609,30.5768,30.5451,30.553,20032.0
2016-05-04 12:40:00,38.61,38.63,38.56,38.59,80494.0,30.5451,30.5609,30.5056,30.5293,80494.0
2016-05-04 12:45:00,38.6,38.66,38.58,38.6,64568.0,30.5372,30.5847,30.5214,30.5372,64568.0
2016-05-04 12:50:00,38.6,38.67,38.59,38.61,34227.0,30.5372,30.5926,30.5293,30.5451,34227.0
2016-05-04 12:55:00,38.6,38.67,38.58,38.61,31989.0,30.5372,30.5926,30.5214,30.5451,31989.0
2016-05-04 13:00:00,38.6,38.69,38.59,38.67,20029.0,30.5372,30.6084,30.5293,30.5926,20029.0
2016-05-04 13:05:00,38.68,38.68,38.63,38.66,13863.0,30.6005,30.6005,30.5609,30.5847,13863.0
2016-05-04 13:10:00,38.66,38.69,38.61,38.69,15928.0,30.5847,30.6084,30.5451,30.6084,15928.0
2016-05-04 13:15:00,38.69,38.8,38.69,38.8,80216.0,30.6084,30.6954,30.6084,30.6954,80216.0
2016-05-04 13:20:00,38.8,38.8,38.74,38.76,23278.0,30.6954,30.6954,30.648,30.6638,23278.0
2016-05-04 13:25:00,38.76,38.82,38.76,38.79,101017.0,30.6638,30.7113,30.6638,30.6875,101017.0
2016-05-04 13:30:00,38.79,38.79,38.74,38.74,7750.0,30.6875,30.6875,30.648,30.648,7750.0
2016-05-04 13:35:00,38.74,38.79,38.72,38.73,15257.0,30.648,30.6875,30.6321,30.6401,15257.0
2016-05-04 13:40:00,38.72,38.76,38.71,38.72,34803.0,30.6321,30.6638,30.6242,30.6321,34803.0
2016-05-04 13:45:00,38.72,38.74,38.68,38.68,91491.0,30.6321,30.648,30.6005,30.6005,91491.0
2016-05-04 13:50:00,38.69,38.72,38.68,38.7,19991.0,30.6084,30.6321,30.6005,30.6163,19991.0
2016-05-04 13:55:00,38.7,38.71,38.67,38.7,23748.0,30.6163,30.6242,30.5926,30.6163,23748.0
2016-05-04 14:00:00,38.68,38.71,38.65,38.68,32275.0,30.6005,30.6242,30.5768,30.6005,32275.0
2016-05-04 14:05:00,38.68,38.7,38.63,38.69,51930.0,30.6005,30.6163,30.5609,30.6084,51930.0
2016-05-04 14:10:00,38.69,38.72,38.68,38.72,16473.0,30.6084,30.6321,30.6005,30.6321,16473.0
2016-05-04 14:15:00,38.72,38.75,38.71,38.74,22769.0,30.6321,30.6559,30.6242,30.648,22769.0
2016-05-04 14:20:00,38.74,38.81,38.71,38.78,35387.0,30.648,30.7033,30.6242,30.6796,35387.0
2016-05-04 14:25:00,38.8,38.83,38.79,38.81,89724.0,30.6954,30.7192,30.6875,30.7033,89724.0
2016-05-04 14:30:00,38.8,38.83,38.78,38.79,12993.0,30.6954,30.7192,30.6796,30.6875,12993.0
2016-05-04 14:35:00,38.79,38.83,38.77,38.83,97790.0,30.6875,30.7192,30.6717,30.7192,97790.0
2016-05-04 14:40:00,38.83,38.86,38.83,38.85,83782.0,30.7192,30.7429,30.7192,30.735,83782.0
2016-05-04 14:45:00,38.86,38.89,38.85,38.86,31855.0,30.7429,30.7666,30.735,30.7429,31855.0
2016-05-04 14:50:00,38.86,38.88,38.81,38.81,79740.0,30.7429,30.7587,30.7033,30.7033,79740.0
2016-05-04 14:55:00,38.82,38.85,38.81,38.84,53480.0,30.7113,30.735,30.7033,30.7271,53480.0
2016-05-04 15:00:00,38.84,38.86,38.77,38.77,22896.0,30.7271,30.7429,30.6717,30.6717,22896.0
2016-05-04 15:05:00,38.78,38.81,38.76,38.81,20986.0,30.6796,30.7033,30.6638,30.7033,20986.0
2016-05-04 15:10:00,38.81,38.85,38.76,38.85,27806.0,30.7033,30.735,30.6638,30.735,27806.0
2016-05-04 15:15:00,38.87,38.91,38.87,38.91,63222.0,30.7508,30.7825,30.7508,30.7825,63222.0
2016-05-04 15:20:00,38.9,38.95,38.88,38.94,46964.0,30.7745,30.8141,30.7587,30.8062,46964.0
2016-05-04 15:25:00,38.95,38.96,38.91,38.91,23820.0,30.8141,30.822,30.7825,30.7825,23820.0
2016-05-04 15:30:00,38.92,38.98,38.91,38.97,71058.0,30.7904,30.8378,30.7825,30.8299,71058.0
2016-05-04 15:35:00,38.98,38.99,38.92,38.96,71846.0,30.8378,30.8457,30.7904,30.822,71846.0
2016-05-04 15:40:00,38.96,39.03,38.96,39.02,34779.0,30.822,30.8774,30.822,30.8695,34779.0
2016-05-04 15:45:00,39.03,39.04,39.0,39.02,104390.0,30.8774,30.8853,30.8537,30.8695,104390.0
2016-05-04 15:50:00,39.02,39.02,38.99,39.0,63968.0,30.8695,30.8695,30.8457,30.8537,63968.0
2016-05-04 15:55:00,38.99,39.0,38.9,38.91,322796.0,30.8457,30.8537,30.7745,30.7825,322796.0
2016-05-05 09:30:00,39.03,39.17,39.02,39.09,28493.0,30.8774,30.9881,30.8695,30.9249,28493.0
2016-05-05 09:35:00,39.1,39.13,38.79,38.88,68238.0,30.9328,30.9565,30.6875,30.7587,68238.0
2016-05-05 09:40:00,38.89,38.91,38.73,38.77,72105.0,30.7666,30.7825,30.6401,30.6717,72105.0
2016-05-05 09:45:00,38.77,38.86,38.69,38.85,111180.0,30.6717,30.7429,30.6084,30.735,111180.0
2016-05-05 09:50:00,38.86,39.05,38.84,39.02,105449.0,30.7429,30.8932,30.7271,30.8695,105449.0
2016-05-05 09:55:00,39.02,39.17,39.0,39.16,138505.0,30.8695,30.9881,30.8537,30.9802,138505.0
2016-05-05 10:00:00,39.15,39.24,39.08,39.24,117634.0,30.9723,31.0435,30.9169,31.0435,117634.0
2016-05-05 10:05:00,39.25,39.26,39.17,39.21,113711.0,31.0514,31.0593,30.9881,31.0198,113711.0
2016-05-05 10:10:00,39.22,39.22,39.12,39.16,52288.0,31.0277,31.0277,30.9486,30.9802,52288.0
2016-05-05 10:15:00,39.17,39.17,39.01,39.06,59043.0,30.9881,30.9881,30.8616,30.9011,59043.0
2016-05-05 10:20:00,39.05,39.07,38.93,38.99,53048.0,30.8932,30.909,30.7983,30.8457,53048.0
2016-05-05 10:25:00,38.98,39.01,38.84,38.88,53487.0,30.8378,30.8616,30.7271,30.7587,53487.0
2016-05-05 10:30:00,38.87,38.97,38.85,38.97,23900.0,30.7508,30.8299,30.735,30.8299,23900.0
2016-05-05 10:35:00,38.98,39.02,38.85,38.87,52453.0,30.8378,30.8695,30.735,30.7508,52453.0
2016-05-05 10:40:00,38.86,38.89,38.82,38.82,24260.0,30.7429,30.7666,30.7113,30.7113,24260.0
2016-05-05 10:45:00,38.82,38.88,38.8,38.85,27162.0,30.7113,30.7587,30.6954,30.735,27162.0
2016-05-05 10:50:00,38.85,38.88,38.81,38.87,36315.0,30.735,30.7587,30.7033,30.7508,36315.0
2016-05-05 10:55:00,38.87,38.92,38.82,38.9,41460.0,30.7508,30.7904,30.7113,30.7745,41460.0
2016-05-05 11:00:00,38.91,38.98,38.9,38.98,43634.0,30.7825,30.8378,30.7745,30.8378,43634.0
2016-05-05 11:05:00,38.98,39.05,38.96,39.04,47546.0,30.8378,30.8932,30.822,30.8853,47546.0
2016-05-05 11:10:00,39.03,39.04,38.95,38.96,20780.0,30.8774,30.8853,30.8141,30.822,20780.0
2016-05-05 11:15:00,38.97,38.99,38.93,38.96,28207.0,30.8299,30.8457,30.7983,30.822,28207.0
2016-05-05 11:20:00,38.96,38.96,38.81,38.82,58417.0,30.822,30.822,30.7033,30.7113,58417.0
2016-05-05 11:25:00,38.81,38.83,38.77,38.79,13428.0,30.7033,30.7192,30.6717,30.6875,13428.0
2016-05-05 11:30:00,38.8,38.87,38.78,38.87,27243.0,30.6954,30.7508,30.6796,30.7508,27243.0
2016-05-05 11:35:00,38.88,38.95,38.81,38.82,27127.0,30.7587,30.8141,30.7033,30.7113,27127.0
2016-05-05 11:40:00,38.82,38.89,38.82,38.87,10657.0,30.7113,30.7666,30.7113,30.7508,10657.0
2016-05-05 11:45:00,38.86,38.87,38.82,38.84,14565.0,30.7429,30.7508,30.7113,30.7271,14565.0
2016-05-05 11:50:00,38.86,38.9,38.82,38.83,15007.0,30.7429,30.7745,30.7113,30.7192,15007.0
2016-05-05 11:55:00,38.83,38.83,38.78,38.79,26000.0,30.7192,30.7192,30.6796,30.6875,26000.0
2016-05-05 12:00:00,38.79,38.83,38.77,38.81,18780.0,30.6875,30.7192,30.6717,30.7033,18780.0
2016-05-05 12:05:00,38.8,38.85,38.75,38.76,38116.0,30.6954,30.735,30.6559,30.6638,38116.0
2016-05-05 12:10:00,38.77,38.8,38.73,38.73,30154.0,30.6717,30.6954,30.6401,30.6401,30154.0
2016-05-05 12:15:00,38.74,38.76,38.71,38.74,26309.0,30.648,30.6638,30.6242,30.648,26309.0
2016-05-05 12:20:00,38.73,38.75,38.68,38.7,15700.0,30.6401,30.6559,30.6005,30.6163,15700.0
2016-05-05 12:25:00,38.71,38.72,38.69,38.71,11835.0,30.6242,30.6321,30.6084,30.6242,11835.0
2016-05-05 12:30:00,38.71,38.72,38.65,38.71,26707.0,30.6242,30.6321,30.5768,30.6242,26707.0
2016-05-05 12:35:00,38.71,38.72,38.67,38.69,13675.0,30.6242,30.6321,30.5926,30.6084,13675.0
2016-05-05 12:40:00,38.7,38.73,38.69,38.72,24382.0,30.6163,30.6401,30.6084,30.6321,24382.0
2016-05-05 12:45:00,38.71,38.73,38.66,38.73,24730.0,30.6242,30.6401,30.5847,30.6401,24730.0
2016-05-05 12:50:00,38.74,38.78,38.73,38.76,19698.0,30.648,30.6796,30.6401,30.6638,19698.0
2016-05-05 12:55:00,38.76,38.8,38.75,38.75,30785.0,30.6638,30.6954,30.6559,30.6559,30785.0
2016-05-05 13:00:00,38.75,38.76,38.72,38.76,16242.0,30.6559,30.6638,30.6321,30.6638,16242.0
2016-05-05 13:05:00,38.76,38.8,38.73,38.73,24725.0,30.6638,30.6954,30.6401,30.6401,24725.0
2016-05-05 13:10:00,38.73,38.75,38.66,38.67,31525.0,30.6401,30.6559,30.5847,30.5926,31525.0
2016-05-05 13:15:00,38.66,38.72,38.62,38.7,35644.0,30.5847,30.6321,30.553,30.6163,35644.0
2016-05-05 13:20:00,38.69,38.69,38.61,38.62,49935.0,30.6084,30.6084,30.5451,30.553,49935.0
2016-05-05 13:25:00,38.62,38.64,38.58,38.59,30484.0,30.553,30.5689,30.5214,30.5293,30484.0
2016-05-05 13:30:00,38.58,38.7,38.58,38.65,42580.0,30.5214,30.6163,30.5214,30.5768,42580.0
2016-05-05 13:35:00,38.64,38.66,38.59,38.63,45900.0,30.5689,30.5847,30.5293,30.5609,45900.0
2016-05-05 13:40:00,38.63,38.72,38.62,38.68,23061.0,30.5609,30.6321,30.553,30.6005,23061.0
2016-05-05 13:45:00,38.68,38.7,38.66,38.66,39389.0,30.6005,30.6163,30.5847,30.5847,39389.0
2016-05-05 13:50:00,38.66,38.71,38.66,38.7,23922.0,30.5847,30.6242,30.5847,30.6163,23922.0
2016-05-05 13:55:00,38.67,38.71,38.66,38.69,11646.0,30.5926,30.6242,30.5847,30.6084,11646.0
2016-05-05 14:00:00,38.69,38.72,38.66,38.72,18230.0,30.6084,30.6321,30.5847,30.6321,18230.0
2016-05-05 14:05:00,38.72,38.76,38.68,38.75,16456.0,30.6321,30.6638,30.6005,30.6559,16456.0
2016-05-05 14:10:00,38.74,38.75,38.68,38.73,29888.0,30.648,30.6559,30.6005,30.6401,29888.0
2016-05-05 14:15:00,38.73,38.74,38.68,38.68,44187.0,30.6401,30.648,30.6005,30.6005,44187.0
2016-05-05 14:20:00,38.68,38.77,38.67,38.76,24831.0,30.6005,30.6717,30.5926,30.6638,24831.0
2016-05-05 14:25:00,38.76,38.76,38.7,38.7,19047.0,30.6638,30.6638,30.6163,30.6163,19047.0
2016-05-05 14:30:00,38.7,38.73,38.67,38.73,18518.0,30.6163,30.6401,30.5926,30.6401,18518.0
2016-05-05 14:35:00,38.73,38.78,38.72,38.75,10986.0,30.6401,30.6796,30.6321,30.6559,10986.0
2016-05-05 14:40:00,38.74,38.81,38.73,38.78,13817.0,30.648,30.7033,30.6401,30.6796,13817.0
2016-05-05 14:45:00,38.79,38.8,38.75,38.78,44009.0,30.6875,30.6954,30.6559,30.6796,44009.0
2016-05-05 14:50:00,38.77,38.79,38.75,38.76,22775.0,30.6717,30.6875,30.6559,30.6638,22775.0
2016-05-05 14:55:00,38.76,38.76,38.7,38.7,54078.0,30.6638,30.6638,30.6163,30.6163,54078.0
2016-05-05 15:00:00,38.7,38.72,38.66,38.68,14005.0,30.6163,30.6321,30.5847,30.6005,14005.0
2016-05-05 15:05:00,38.68,38.69,38.65,38.68,24820.0,30.6005,30.6084,30.5768,30.6005,24820.0
2016-05-05 15:10:00,38.68,38.76,38.67,38.75,40044.0,30.6005,30.6638,30.5926,30.6559,40044.0
2016-05-05 15:15:00,38.75,38.76,38.7,38.75,41275.0,30.6559,30.6638,30.6163,30.6559,41275.0
2016-05-05 15:20:00,38.74,38.8,38.73,38.8,55005.0,30.648,30.6954,30.6401,30.6954,55005.0
2016-05-05 15:25:00,38.8,38.82,38.76,38.8,37150.0,30.6954,30.7113,30.6638,30.6954,37150.0
2016-05-05 15:30:00,38.79,38.8,38.77,38.78,48953.0,30.6875,30.6954,30.6717,30.6796,48953.0
2016-05-05 15:35:00,38.78,38.8,38.76,38.79,41657.0,30.6796,30.6954,30.6638,30.6875,41657.0
2016-05-05 15:40:00,38.79,38.81,38.77,38.78,49111.0,30.6875,30.7033,30.6717,30.6796,49111.0
2016-05-05 15:45:00,38.79,38.8,38.73,38.74,40859.0,30.6875,30.6954,30.6401,30.648,40859.0
2016-05-05 15:50:00,38.73,38.75,38.72,38.72,57027.0,30.6401,30.6559,30.6321,30.6321,57027.0
2016-05-05 15:55:00,38.73,38.73,38.7,38.72,167843.0,30.6401,30.6401,30.6163,30.6321,167843.0
2016-05-06 09:30:00,38.43,38.51,38.38,38.4,154543.0,30.4027,30.466,30.3632,30.379,154543.0
2016-05-06 09:35:00,38.39,38.66,38.38,38.6,71610.0,30.3711,30.5847,30.3632,30.5372,71610.0
2016-05-06 09:40:00,38.59,38.78,38.58,38.69,121843.0,30.5293,30.6796,30.5214,30.6084,121843.0
2016-05-06 09:45:00,38.68,38.71,38.54,38.59,155271.0,30.6005,30.6242,30.4897,30.5293,155271.0
2016-05-06 09:50:00,38.56,38.6,38.53,38.56,32580.0,30.5056,30.5372,30.4818,30.5056,32580.0
2016-05-06 09:55:00,38.57,38.6,38.5,38.5,58564.0,30.5135,30.5372,30.4581,30.4581,58564.0
2016-05-06 10:00:00,38.51,38.68,38.5,38.68,141110.0,30.466,30.6005,30.4581,30.6005,141110.0
2016-05-06 10:05:00,38.69,38.82,38.66,38.77,57159.0,30.6084,30.7113,30.5847,30.6717,57159.0
2016-05-06 10:10:00,38.77,38.79,38.66,38.67,40544.0,30.6717,30.6875,30.5847,30.5926,40544.0
2016-05-06 10:15:00,38.66,38.75,38.65,38.74,37321.0,30.5847,30.6559,30.5768,30.648,37321.0
2016-05-06 10:20:00,38.73,38.74,38.5,38.51,128876.0,30.6401,30.648,30.4581,30.466,128876.0
2016-05-06 10:25:00,38.52,38.68,38.5,38.65,35866.0,30.4739,30.6005,30.4581,30.5768,35866.0
2016-05-06 10:30:00,38.65,38.68,38.58,38.64,25355.0,30.5768,30.6005,30.5214,30.5689,25355.0
2016-05-06 10:35:00,38.64,38.65,38.49,38.52,102442.0,30.5689,30.5768,30.4502,30.4739,102442.0
2016-05-06 10:40:00,38.52,38.56,38.48,38.56,97011.0,30.4739,30.5056,30.4423,30.5056,97011.0
2016-05-06 10:45:00,38.56,38.59,38.41,38.41,69916.0,30.5056,30.5293,30.3869,30.3869,69916.0
2016-05-06 10:50:00,38.41,38.44,38.35,38.38,108810.0,30.3869,30.4106,30.3394,30.3632,108810.0
2016-05-06 10:55:00,38.4,38.44,38.37,38.43,124207.0,30.379,30.4106,30.3553,30.4027,124207.0
2016-05-06 11:00:00,38.43,38.54,38.43,38.51,40933.0,30.4027,30.4897,30.4027,30.466,40933.0
2016-05-06 11:05:00,38.52,38.53,38.47,38.48,109547.0,30.4739,30.4818,30.4344,30.4423,109547.0
2016-05-06 11:10:00,38.49,38.53,38.47,38.52,34486.0,30.4502,30.4818,30.4344,30.4739,34486.0
2016-05-06 11:15:00,38.53,38.65,38.51,38.6,47928.0,30.4818,30.5768,30.466,30.5372,47928.0
2016-05-06 11:20:00,38.61,38.66,38.61,38.61,30955.0,30.5451,30.5847,30.5451,30.5451,30955.0
2016-05-06 11:25:00,38.62,38.66,38.62,38.65,46370.0,30.553,30.5847,30.553,30.5768,46370.0
2016-05-06 11:30:00,38.65,38.67,38.62,38.63,36496.0,30.5768,30.5926,30.553,30.5609,36496.0
2016-05-06 11:35:00,38.64,38.66,38.61,38.66,21545.0,30.5689,30.5847,30.5451,30.5847,21545.0
2016-05-06 11:40:00,38.66,38.66,38.6,38.6,18470.0,30.5847,30.5847,30.5372,30.5372,18470.0
2016-05-06 11:45:00,38.59,38.59,38.52,38.52,10738.0,30.5293,30.5293,30.4739,30.4739,10738.0
2016-05-06 11:50:00,38.52,38.53,38.49,38.53,37252.0,30.4739,30.4818,30.4502,30.4818,37252.0
2016-05-06 11:55:00,38.53,38.56,38.5,38.51,17505.0,30.4818,30.5056,30.4581,30.466,17505.0
2016-05-06 12:00:00,38.5,38.57,38.49,38.56,18395.0,30.4581,30.5135,30.4502,30.5056,18395.0
2016-05-06 12:05:00,38.55,38.65,38.55,38.63,55975.0,30.4977,30.5768,30.4977,30.5609,55975.0
2016-05-06 12:10:00,38.64,38.65,38.58,38.64,31640.0,30.5689,30.5768,30.5214,30.5689,31640.0
2016-05-06 12:15:00,38.64,38.64,38.56,38.58,60744.0,30.5689,30.5689,30.5056,30.5214,60744.0
2016-05-06 12:20:00,38.58,38.63,38.56,38.61,18398.0,30.5214,30.5609,30.5056,30.5451,18398.0
2016-05-06 12:25:00,38.6,38.61,38.54,38.57,31916.0,30.5372,30.5451,30.4897,30.5135,31916.0
2016-05-06 12:30:00,38.57,38.57,38.5,38.52,16469.0,30.5135,30.5135,30.4581,30.4739,16469.0
2016-05-06 12:35:00,38.51,38.55,38.49,38.51,14235.0,30.466,30.4977,30.4502,30.466,14235.0
2016-05-06 12:40:00,38.52,38.58,38.51,38.57,11864.0,30.4739,30.5214,30.466,30.5135,11864.0
2016-05-06 12:45:00,38.56,38.56,38.53,38.55,12337.0,30.5056,30.5056,30.4818,30.4977,12337.0
2016-05-06 12:50:00,38.55,38.56,38.53,38.53,14700.0,30.4977,30.5056,30.4818,30.4818,14700.0
2016-05-06 12:55:00,38.54,38.56,38.51,38.56,22122.0,30.4897,30.5056,30.466,30.5056,22122.0
2016-05-06 13:00:00,38.57,38.6,38.56,38.58,16529.0,30.5135,30.5372,30.5056,30.5214,16529.0
2016-05-06 13:05:00,38.58,38.63,38.57,38.61,18825.0,30.5214,30.5609,30.5135,30.5451,18825.0
2016-05-06 13:10:00,38.61,38.66,38.61,38.64,26331.0,30.5451,30.5847,30.5451,30.5689,26331.0
2016-05-06 13:15:00,38.64,38.64,38.6,38.6,11054.0,30.5689,30.5689,30.5372,30.5372,11054.0
2016-05-06 13:20:00,38.6,38.62,38.59,38.62,15616.0,30.5372,30.553,30.5293,30.553,15616.0
2016-05-06 13:25:00,38.62,38.63,38.53,38.55,23997.0,30.553,30.5609,30.4818,30.4977,23997.0
2016-05-06 13:30:00,38.54,38.57,38.52,38.57,12497.0,30.4897,30.5135,30.4739,30.5135,12497.0
2016-05-06 13:35:00,38.57,38.61,38.57,38.58,17909.0,30.5135,30.5451,30.5135,30.5214,17909.0
2016-05-06 13:40:00,38.58,38.58,38.51,38.51,33923.0,30.5214,30.5214,30.466,30.466,33923.0
2016-05-06 13:45:00,38.52,38.58,38.52,38.57,10393.0,30.4739,30.5214,30.4739,30.5135,10393.0
2016-05-06 13:50:00,38.57,38.6,38.56,38.59,7000.0,30.5135,30.5372,30.5056,30.5293,7000.0
2016-05-06 13:55:00,38.59,38.62,38.57,38.62,25600.0,30.5293,30.553,30.5135,30.553,25600.0
2016-05-06 14:00:00,38.63,38.72,38.62,38.71,205076.0,30.5609,30.6321,30.553,30.6242,205076.0
2016-05-06 14:05:00,38.71,38.77,38.69,38.75,102465.0,30.6242,30.6717,30.6084,30.6559,102465.0
2016-05-06 14:10:00,38.76,38.77,38.72,38.75,97873.0,30.6638,30.6717,30.6321,30.6559,97873.0
2016-05-06 14:15:00,38.75,38.79,38.74,38.79,15444.0,30.6559,30.6875,30.648,30.6875,15444.0
2016-05-06 14:20:00,38.78,38.83,38.78,38.8,30421.0,30.6796,30.7192,30.6796,30.6954,30421.0
2016-05-06 14:25:00,38.79,38.81,38.77,38.77,20242.0,30.6875,30.7033,30.6717,30.6717,20242.0
2016-05-06 14:30:00,38.78,38.78,38.73,38.74,12145.0,30.6796,30.6796,30.6401,30.648,12145.0
2016-05-06 14:35:00,38.74,38.75,38.7,38.75,23292.0,30.648,30.6559,30.6163,30.6559,23292.0
2016-05-06 14:40:00,38.74,38.82,38.71,38.82,34005.0,30.648,30.7113,30.6242,30.7113,34005.0
2016-05-06 14:45:00,38.82,38.86,38.79,38.79,24904.0,30.7113,30.7429,30.6875,30.6875,24904.0
2016-05-06 14:50:00,38.79,38.83,38.79,38.81,24785.0,30.6875,30.7192,30.6875,30.7033,24785.0
2016-05-06 14:55:00,38.81,38.81,38.75,38.75,13805.0,30.7033,30.7033,30.6559,30.6559,13805.0
2016-05-06 15:00:00,38.75,38.79,38.74,38.77,17092.0,30.6559,30.6875,30.648,30.6717,17092.0
2016-05-06 15:05:00,38.78,38.8,38.75,38.77,23211.0,30.6796,30.6954,30.6559,30.6717,23211.0
2016-05-06 15:10:00,38.77,38.77,38.73,38.73,26814.0,30.6717,30.6717,30.6401,30.6401,26814.0
2016-05-06 15:15:00,38.74,38.78,38.73,38.76,50318.0,30.648,30.6796,30.6401,30.6638,50318.0
2016-05-06 15:20:00,38.75,38.81,38.75,38.81,20851.0,30.6559,30.7033,30.6559,30.7033,20851.0
2016-05-06 15:25:00,38.82,38.82,38.78,38.78,10340.0,30.7113,30.7113,30.6796,30.6796,10340.0
2016-05-06 15:30:00,38.77,38.79,38.73,38.74,41116.0,30.6717,30.6875,30.6401,30.648,41116.0
2016-05-06 15:35:00,38.73,38.82,38.73,38.79,94442.0,30.6401,30.7113,30.6401,30.6875,94442.0
2016-05-06 15:40:00,38.78,38.82,38.76,38.76,226724.0,30.6796,30.7113,30.6638,30.6638,226724.0
2016-05-06 15:45:00,38.77,38.79,38.76,38.78,26793.0,30.6717,30.6875,30.6638,30.6796,26793.0
2016-05-06 15:50:00,38.79,38.84,38.78,38.84,57193.0,30.6875,30.7271,30.6796,30.7271,57193.0
2016-05-06 15:55:00,38.84,38.89,38.83,38.87,88617.0,30.7271,30.7666,30.7192,30.7508,88617.0
2016-05-09 09:30:00,38.75,39.0,38.73,38.92,50916.0,30.6559,30.8537,30.6401,30.7904,50916.0
2016-05-09 09:35:00,38.94,38.99,38.91,38.98,40144.0,30.8062,30.8457,30.7825,30.8378,40144.0
2016-05-09 09:40:00,38.99,39.16,38.94,39.12,66574.0,30.8457,30.9802,30.8062,30.9486,66574.0
2016-05-09 09:45:00,39.12,39.12,38.89,38.9,72139.0,30.9486,30.9486,30.7666,30.7745,72139.0
2016-05-09 09:50:00,38.87,38.91,38.79,38.82,68329.0,30.7508,30.7825,30.6875,30.7113,68329.0
2016-05-09 09:55:00,38.83,38.93,38.81,38.93,15649.0,30.7192,30.7983,30.7033,30.7983,15649.0
2016-05-09 10:00:00,38.94,38.97,38.84,38.85,35217.0,30.8062,30.8299,30.7271,30.735,35217.0
2016-05-09 10:05:00,38.86,38.95,38.84,38.87,49779.0,30.7429,30.8141,30.7271,30.7508,49779.0
2016-05-09 10:10:00,38.86,38.9,38.78,38.82,39619.0,30.7429,30.7745,30.6796,30.7113,39619.0
2016-05-09 10:15:00,38.83,38.87,38.77,38.8,31781.0,30.7192,30.7508,30.6717,30.6954,31781.0
2016-05-09 10:20:00,38.8,38.82,38.68,38.68,25792.0,30.6954,30.7113,30.6005,30.6005,25792.0
2016-05-09 10:25:00,38.68,38.76,38.65,38.75,117545.0,30.6005,30.6638,30.5768,30.6559,117545.0
2016-05-09 10:30:00,38.74,38.75,38.69,38.72,32329.0,30.648,30.6559,30.6084,30.6321,32329.0
2016-05-09 10:35:00,38.72,38.76,38.69,38.75,42916.0,30.6321,30.6638,30.6084,30.6559,42916.0
2016-05-09 10:40:00,38.74,38.83,38.74,38.83,41374.0,30.648,30.7192,30.648,30.7192,41374.0
2016-05-09 10:45:00,38.83,38.83,38.75,38.78,24236.0,30.7192,30.7192,30.6559,30.6796,24236.0
2016-05-09 10:50:00,38.79,38.82,38.75,38.76,34457.0,30.6875,30.7113,30.6559,30.6638,34457.0
2016-05-09 10:55:00,38.76,38.77,38.69,38.71,133725.0,30.6638,30.6717,30.6084,30.6242,133725.0
2016-05-09 11:00:00,38.7,38.79,38.69,38.72,21007.0,30.6163,30.6875,30.6084,30.6321,21007.0
2016-05-09 11:05:00,38.72,38.75,38.67,38.68,90015.0,30.6321,30.6559,30.5926,30.6005,90015.0
2016-05-09 11:10:00,38.67,38.68,38.52,38.53,52527.0,30.5926,30.6005,30.4739,30.4818,52527.0
2016-05-09 11:15:00,38.51,38.56,38.51,38.52,37083.0,30.466,30.5056,30.466,30.4739,37083.0
2016-05-09 11:20:00,38.52,38.63,38.52,38.63,48162.0,30.4739,30.5609,30.4739,30.5609,48162.0
2016-05-09 11:25:00,38.62,38.7,38.62,38.66,31835.0,30.553,30.6163,30.553,30.5847,31835.0
2016-05-09 11:30:00,38.67,38.71,38.61,38.64,25775.0,30.5926,30.6242,30.5451,30.5689,25775.0
2016-05-09 11:35:00,38.65,38.74,38.64,38.72,28467.0,30.5768,30.648,30.5689,30.6321,28467.0
2016-05-09 11:40:00,38.72,38.77,38.69,38.77,194863.0,30.6321,30.6717,30.6084,30.6717,194863.0
2016-05-09 11:45:00,38.77,38.79,38.72,38.72,18391.0,30.6717,30.6875,30.6321,30.6321,18391.0
2016-05-09 11:50:00,38.73,38.73,38.7,38.72,10500.0,30.6401,30.6401,30.6163,30.6321,10500.0
2016-05-09 11:55:00,38.71,38.73,38.7,38.71,10507.0,30.6242,30.6401,30.6163,30.6242,10507.0
2016-05-09 12:00:00,38.7,38.76,38.7,38.74,26140.0,30.6163,30.6638,30.6163,30.648,26140.0
2016-05-09 12:05:00,38.74,38.76,38.68,38.68,15362.0,30.648,30.6638,30.6005,30.6005,15362.0
2016-05-09 12:10:00,38.69,38.77,38.68,38.77,19941.0,30.6084,30.6717,30.6005,30.6717,19941.0
2016-05-09 12:15:00,38.77,38.82,38.73,38.82,28365.0,30.6717,30.7113,30.6401,30.7113,28365.0
2016-05-09 12:20:00,38.81,38.84,38.77,38.81,35513.0,30.7033,30.7271,30.6717,30.7033,35513.0
2016-05-09 12:25:00,38.82,38.83,38.79,38.81,10330.0,30.7113,30.7192,30.6875,30.7033,10330.0
2016-05-09 12:30:00,38.81,38.84,38.78,38.79,25892.0,30.7033,30.7271,30.6796,30.6875,25892.0
2016-05-09 12:35:00,38.79,38.83,38.78,38.8,13436.0,30.6875,30.7192,30.6796,30.6954,13436.0
2016-05-09 12:40:00,38.79,38.8,38.78,38.78,17703.0,30.6875,30.6954,30.6796,30.6796,17703.0
2016-05-09 12:45:00,38.79,38.86,38.78,38.79,24589.0,30.6875,30.7429,30.6796,30.6875,24589.0
2016-05-09 12:50:00,38.78,38.82,38.75,38.81,15269.0,30.6796,30.7113,30.6559,30.7033,15269.0
2016-05-09 12:55:00,38.81,38.88,38.81,38.88,29316.0,30.7033,30.7587,30.7033,30.7587,29316.0
2016-05-09 13:00:00,38.87,38.91,38.85,38.89,148667.0,30.7508,30.7825,30.735,30.7666,148667.0
2016-05-09 13:05:00,38.9,38.96,38.88,38.96,19745.0,30.7745,30.822,30.7587,30.822,19745.0
2016-05-09 13:10:00,38.96,38.98,38.94,38.95,31559.0,30.822,30.8378,30.8062,30.8141,31559.0
2016-05-09 13:15:00,38.95,38.95,38.86,38.87,23307.0,30.8141,30.8141,30.7429,30.7508,23307.0
2016-05-09 13:20:00,38.87,38.93,38.87,38.9,14266.0,30.7508,30.7983,30.7508,30.7745,14266.0
2016-05-09 13:25:00,38.9,38.93,38.88,38.91,26263.0,30.7745,30.7983,30.7587,30.7825,26263.0
2016-05-09 13:30:00,38.91,38.95,38.89,38.92,38814.0,30.7825,30.8141,30.7666,30.7904,38814.0
2016-05-09 13:35:00,38.93,38.94,38.87,38.87,15351.0,30.7983,30.8062,30.7508,30.7508,15351.0
2016-05-09 13:40:00,38.87,38.93,38.87,38.91,10800.0,30.7508,30.7983,30.7508,30.7825,10800.0
2016-05-09 13:45:00,38.91,38.92,38.87,38.91,17275.0,30.7825,30.7904,30.7508,30.7825,17275.0
2016-05-09 13:50:00,38.9,38.92,38.85,38.85,64834.0,30.7745,30.7904,30.735,30.735,64834.0
2016-05-09 13:55:00,38.85,38.88,38.83,38.88,71588.0,30.735,30.7587,30.7192,30.7587,71588.0
2016-05-09 14:00:00,38.88,38.91,38.83,38.84,75079.0,30.7587,30.7825,30.7192,30.7271,75079.0
2016-05-09 14:05:00,38.85,38.85,38.79,38.79,39929.0,30.735,30.735,30.6875,30.6875,39929.0
2016-05-09 14:10:00,38.8,38.84,38.8,38.84,17891.0,30.6954,30.7271,30.6954,30.7271,17891.0
2016-05-09 14:15:00,38.83,38.83,38.77,38.8,23706.0,30.7192,30.7192,30.6717,30.6954,23706.0
2016-05-09 14:20:00,38.79,38.85,38.79,38.84,22782.0,30.6875,30.735,30.6875,30.7271,22782.0
2016-05-09 14:25:00,38.84,38.88,38.83,38.86,20563.0,30.7271,30.7587,30.7192,30.7429,20563.0
2016-05-09 14:30:00,38.86,38.88,38.86,38.86,16554.0,30.7429,30.7587,30.7429,30.7429,16554.0
2016-05-09 14:35:00,38.87,38.92,38.86,38.91,16171.0,30.7508,30.7904,30.7429,30.7825,16171.0
2016-05-09 14:40:00,38.91,38.92,38.88,38.89,31029.0,30.7825,30.7904,30.7587,30.7666,31029.0
2016-05-09 14:45:00,38.9,38.92,38.9,38.91,9568.0,30.7745,30.7904,30.7745,30.7825,9568.0
2016-05-09 14:50:00,38.91,38.95,38.91,38.95,12400.0,30.7825,30.8141,30.7825,30.8141,12400.0
2016-05-09 14:55:00,38.95,38.98,38.95,38.98,13429.0,30.8141,30.8378,30.8141,30.8378,13429.0
2016-05-09 15:00:00,38.98,38.99,38.95,38.96,11408.0,30.8378,30.8457,30.8141,30.822,11408.0
2016-05-09 15:05:00,38.97,38.97,38.9,38.92,21888.0,30.8299,30.8299,30.7745,30.7904,21888.0
2016-05-09 15:10:00,38.93,38.95,38.9,38.94,13741.0,30.7983,30.8141,30.7745,30.8062,13741.0
2016-05-09 15:15:00,38.95,38.96,38.94,38.94,39669.0,30.8141,30.822,30.8062,30.8062,39669.0
2016-05-09 15:20:00,38.94,38.95,38.91,38.92,22241.0,30.8062,30.8141,30.7825,30.7904,22241.0
2016-05-09 15:25:00,38.92,38.93,38.87,38.88,23400.0,30.7904,30.7983,30.7508,30.7587,23400.0
2016-05-09 15:30:00,38.87,38.89,38.82,38.83,31501.0,30.7508,30.7666,30.7113,30.7192,31501.0
2016-05-09 15:35:00,38.83,38.86,38.82,38.84,30838.0,30.7192,30.7429,30.7113,30.7271,30838.0
2016-05-09 15:40:00,38.84,38.86,38.81,38.82,32693.0,30.7271,30.7429,30.7033,30.7113,32693.0
2016-05-09 15:45:00,38.82,38.84,38.79,38.8,90048.0,30.7113,30.7271,30.6875,30.6954,90048.0
2016-05-09 15:50:00,38.8,38.8,38.77,38.77,25459.0,30.6954,30.6954,30.6717,30.6717,25459.0
2016-05-09 15:55:00,38.77,38.79,38.75,38.77,40145.0,30.6717,30.6875,30.6559,30.6717,40145.0
2016-05-10 09:30:00,39.01,39.1,38.93,39.07,37320.0,30.8616,30.9328,30.7983,30.909,37320.0
2016-05-10 09:35:00,39.09,39.24,39.08,39.23,53832.0,30.9249,31.0435,30.9169,31.0356,53832.0
2016-05-10 09:40:00,39.24,39.32,39.21,39.29,53866.0,31.0435,31.1068,31.0198,31.0831,53866.0
2016-05-10 09:45:00,39.3,39.35,39.25,39.35,46910.0,31.091,31.1305,31.0514,31.1305,46910.0
2016-05-10 09:50:00,39.35,39.35,39.24,39.25,25799.0,31.1305,31.1305,31.0435,31.0514,25799.0
2016-05-10 09:55:00,39.25,39.27,39.18,39.26,54478.0,31.0514,31.0673,30.9961,31.0593,54478.0
2016-05-10 10:00:00,39.25,39.25,39.11,39.16,40120.0,31.0514,31.0514,30.9407,30.9802,40120.0
2016-05-10 10:05:00,39.17,39.18,38.95,38.95,90542.0,30.9881,30.9961,30.8141,30.8141,90542.0
2016-05-10 10:10:00,38.95,39.09,38.95,39.05,149671.0,30.8141,30.9249,30.8141,30.8932,149671.0
2016-05-10 10:15:00,39.06,39.16,39.06,39.11,47901.0,30.9011,30.9802,30.9011,30.9407,47901.0
2016-05-10 10:20:00,39.1,39.15,39.05,39.05,40945.0,30.9328,30.9723,30.8932,30.8932,40945.0
2016-05-10 10:25:00,39.06,39.16,39.06,39.15,20800.0,30.9011,30.9802,30.9011,30.9723,20800.0
2016-05-10 10:30:00,39.16,39.24,39.16,39.22,26664.0,30.9802,31.0435,30.9802,31.0277,26664.0
2016-05-10 10:35:00,39.22,39.27,39.21,39.26,33300.0,31.0277,31.0673,31.0198,31.0593,33300.0
2016-05-10 10:40:00,39.25,39.35,39.25,39.33,56844.0,31.0514,31.1305,31.0514,31.1147,56844.0
2016-05-10 10:45:00,39.33,39.37,39.3,39.35,27032.0,31.1147,31.1464,31.091,31.1305,27032.0
2016-05-10 10:50:00,39.35,39.35,39.31,39.35,41394.0,31.1305,31.1305,31.0989,31.1305,41394.0
2016-05-10 10:55:00,39.34,39.36,39.29,39.31,38986.0,31.1226,31.1385,31.0831,31.0989,38986.0
2016-05-10 11:00:00,39.3,39.31,39.28,39.31,42851.0,31.091,31.0989,31.0752,31.0989,42851.0
2016-05-10 11:05:00,39.3,39.31,39.28,39.31,36025.0,31.091,31.0989,31.0752,31.0989,36025.0
2016-05-10 11:10:00,39.31,39.34,39.3,39.32,40389.0,31.0989,31.1226,31.091,31.1068,40389.0
2016-05-10 11:15:00,39.32,39.33,39.26,39.3,49226.0,31.1068,31.1147,31.0593,31.091,49226.0
2016-05-10 11:20:00,39.3,39.33,39.29,39.3,66864.0,31.091,31.1147,31.0831,31.091,66864.0
2016-05-10 11:25:00,39.3,39.34,39.29,39.34,80809.0,31.091,31.1226,31.0831,31.1226,80809.0
2016-05-10 11:30:00,39.34,39.36,39.31,39.33,19165.0,31.1226,31.1385,31.0989,31.1147,19165.0
2016-05-10 11:35:00,39.34,39.39,39.33,39.37,18312.0,31.1226,31.1622,31.1147,31.1464,18312.0
2016-05-10 11:40:00,39.36,39.38,39.32,39.34,15964.0,31.1385,31.1543,31.1068,31.1226,15964.0
2016-05-10 11:45:00,39.34,39.37,39.34,39.34,27564.0,31.1226,31.1464,31.1226,31.1226,27564.0
2016-05-10 11:50:00,39.34,39.38,39.34,39.36,14472.0,31.1226,31.1543,31.1226,31.1385,14472.0
2016-05-10 11:55:00,39.37,39.43,39.37,39.42,26268.0,31.1464,31.1938,31.1464,31.1859,26268.0
2016-05-10 12:00:00,39.43,39.44,39.42,39.43,13906.0,31.1938,31.2018,31.1859,31.1938,13906.0
2016-05-10 12:05:00,39.44,39.49,39.43,39.47,55646.0,31.2018,31.2413,31.1938,31.2255,55646.0
2016-05-10 12:10:00,39.47,39.57,39.47,39.57,27286.0,31.2255,31.3046,31.2255,31.3046,27286.0
2016-05-10 12:15:00,39.57,39.63,39.57,39.57,285386.0,31.3046,31.3521,31.3046,31.3046,285386.0
2016-05-10 12:20:00,39.57,39.59,39.55,39.58,13100.0,31.3046,31.3204,31.2888,31.3125,13100.0
2016-05-10 12:25:00,39.59,39.6,39.57,39.59,19630.0,31.3204,31.3283,31.3046,31.3204,19630.0
2016-05-10 12:30:00,39.6,39.61,39.52,39.52,23943.0,31.3283,31.3362,31.265,31.265,23943.0
2016-05-10 12:35:00,39.51,39.54,39.47,39.47,59469.0,31.2571,31.2809,31.2255,31.2255,59469.0
2016-05-10 12:40:00,39.47,39.48,39.44,39.48,30692.0,31.2255,31.2334,31.2018,31.2334,30692.0
2016-05-10 12:45:00,39.48,39.52,39.47,39.47,16845.0,31.2334,31.265,31.2255,31.2255,16845.0
2016-05-10 12:50:00,39.48,39.48,39.46,39.46,17667.0,31.2334,31.2334,31.2176,31.2176,17667.0
2016-05-10 12:55:00,39.46,39.46,39.41,39.42,26098.0,31.2176,31.2176,31.178,31.1859,26098.0
2016-05-10 13:00:00,39.42,39.45,39.41,39.42,32016.0,31.1859,31.2097,31.178,31.1859,32016.0
2016-05-10 13:05:00,39.42,39.47,39.42,39.47,14050.0,31.1859,31.2255,31.1859,31.2255,14050.0
2016-05-10 13:10:00,39.47,39.48,39.45,39.47,8618.0,31.2255,31.2334,31.2097,31.2255,8618.0
2016-05-10 13:15:00,39.45,39.47,39.41,39.41,25790.0,31.2097,31.2255,31.178,31.178,25790.0
2016-05-10 13:20:00,39.42,39.47,39.42,39.44,20336.0,31.1859,31.2255,31.1859,31.2018,20336.0
2016-05-10 13:25:00,39.44,39.46,39.41,39.45,15589.0,31.2018,31.2176,31.178,31.2097,15589.0
2016-05-10 13:30:00,39.45,39.46,39.43,39.45,16920.0,31.2097,31.2176,31.1938,31.2097,16920.0
2016-05-10 13:35:00,39.45,39.45,39.42,39.43,18311.0,31.2097,31.2097,31.1859,31.1938,18311.0
2016-05-10 13:40:00,39.43,39.46,39.42,39.45,11540.0,31.1938,31.2176,31.1859,31.2097,11540.0
2016-05-10 13:45:00,39.46,39.47,39.44,39.45,18442.0,31.2176,31.2255,31.2018,31.2097,18442.0
2016-05-10 13:50:00,39.46,39.46,39.43,39.45,14583.0,31.2176,31.2176,31.1938,31.2097,14583.0
2016-05-10 13:55:00,39.44,39.47,39.44,39.46,14109.0,31.2018,31.2255,31.2018,31.2176,14109.0
2016-05-10 14:00:00,39.46,39.49,39.44,39.48,22708.0,31.2176,31.2413,31.2018,31.2334,22708.0
2016-05-10 14:05:00,39.47,39.47,39.44,39.45,10568.0,31.2255,31.2255,31.2018,31.2097,10568.0
2016-05-10 14:10:00,39.45,39.46,39.44,39.45,8467.0,31.2097,31.2176,31.2018,31.2097,8467.0
2016-05-10 14:15:00,39.45,39.47,39.42,39.44,18667.0,31.2097,31.2255,31.1859,31.2018,18667.0
2016-05-10 14:20:00,39.44,39.44,39.42,39.43,14305.0,31.2018,31.2018,31.1859,31.1938,14305.0
2016-05-10 14:25:00,39.43,39.46,39.43,39.46,14221.0,31.1938,31.2176,31.1938,31.2176,14221.0
2016-05-10 14:30:00,39.45,39.46,39.44,39.45,13429.0,31.2097,31.2176,31.2018,31.2097,13429.0
2016-05-10 14:35:00,39.45,39.46,39.43,39.46,10720.0,31.2097,31.2176,31.1938,31.2176,10720.0
2016-05-10 14:40:00,39.46,39.47,39.45,39.46,21072.0,31.2176,31.2255,31.2097,31.2176,21072.0
2016-05-10 14:45:00,39.46,39.47,39.44,39.44,24302.0,31.2176,31.2255,31.2018,31.2018,24302.0
2016-05-10 14:50:00,39.43,39.43,39.4,39.41,20437.0,31.1938,31.1938,31.1701,31.178,20437.0
2016-05-10 14:55:00,39.4,39.41,39.38,39.41,9532.0,31.1701,31.178,31.1543,31.178,9532.0
2016-05-10 15:00:00,39.4,39.43,39.4,39.43,8878.0,31.1701,31.1938,31.1701,31.1938,8878.0
2016-05-10 15:05:00,39.42,39.43,39.41,39.43,17619.0,31.1859,31.1938,31.178,31.1938,17619.0
2016-05-10 15:10:00,39.43,39.44,39.41,39.42,19055.0,31.1938,31.2018,31.178,31.1859,19055.0
2016-05-10 15:15:00,39.42,39.44,39.39,39.4,25325.0,31.1859,31.2018,31.1622,31.1701,25325.0
2016-05-10 15:20:00,39.4,39.42,39.38,39.41,26797.0,31.1701,31.1859,31.1543,31.178,26797.0
2016-05-10 15:25:00,39.41,39.43,39.4,39.41,23318.0,31.178,31.1938,31.1701,31.178,23318.0
2016-05-10 15:30:00,39.41,39.44,39.4,39.41,40656.0,31.178,31.2018,31.1701,31.178,40656.0
2016-05-10 15:35:00,39.41,39.43,39.41,39.42,36710.0,31.178,31.1938,31.178,31.1859,36710.0
2016-05-10 15:40:00,39.42,39.46,39.41,39.45,31185.0,31.1859,31.2176,31.178,31.2097,31185.0
2016-05-10 15:45:00,39.45,39.49,39.45,39.48,76576.0,31.2097,31.2413,31.2097,31.2334,76576.0
2016-05-10 15:50:00,39.48,39.48,39.46,39.48,39829.0,31.2334,31.2334,31.2176,31.2334,39829.0
2016-05-10 15:55:00,39.48,39.5,39.46,39.5,129967.0,31.2334,31.2492,31.2176,31.2492,129967.0
2016-05-11 09:30:00,39.3,39.42,39.25,39.35,61081.0,31.091,31.1859,31.0514,31.1305,61081.0
2016-05-11 09:35:00,39.35,39.5,39.34,39.48,45890.0,31.1305,31.2492,31.1226,31.2334,45890.0
2016-05-11 09:40:00,39.47,39.52,39.44,39.46,64719.0,31.2255,31.265,31.2018,31.2176,64719.0
2016-05-11 09:45:00,39.47,39.53,39.46,39.5,29197.0,31.2255,31.273,31.2176,31.2492,29197.0
2016-05-11 09:50:00,39.5,39.5,39.38,39.38,19842.0,31.2492,31.2492,31.1543,31.1543,19842.0
2016-05-11 09:55:00,39.39,39.41,39.34,39.39,19927.0,31.1622,31.178,31.1226,31.1622,19927.0
2016-05-11 10:00:00,39.39,39.41,39.32,39.35,27286.0,31.1622,31.178,31.1068,31.1305,27286.0
2016-05-11 10:05:00,39.36,39.5,39.36,39.49,22556.0,31.1385,31.2492,31.1385,31.2413,22556.0
2016-05-11 10:10:00,39.49,39.52,39.43,39.51,46997.0,31.2413,31.265,31.1938,31.2571,46997.0
2016-05-11 10:15:00,39.52,39.56,39.51,39.54,11036.0,31.265,31.2967,31.2571,31.2809,11036.0
2016-05-11 10:20:00,39.53,39.62,39.53,39.61,14694.0,31.273,31.3442,31.273,31.3362,14694.0
2016-05-11 10:25:00,39.61,39.62,39.55,39.61,20663.0,31.3362,31.3442,31.2888,31.3362,20663.0
2016-05-11 10:30:00,39.63,39.7,39.62,39.65,47066.0,31.3521,31.4074,31.3442,31.3679,47066.0
2016-05-11 10:35:00,39.66,39.73,39.66,39.7,15422.0,31.3758,31.4312,31.3758,31.4074,15422.0
2016-05-11 10:40:00,39.69,39.69,39.58,39.65,30265.0,31.3995,31.3995,31.3125,31.3679,30265.0
2016-05-11 10:45:00,39.65,39.73,39.64,39.72,16252.0,31.3679,31.4312,31.36,31.4233,16252.0
2016-05-11 10:50:00,39.72,39.78,39.72,39.74,82189.0,31.4233,31.4707,31.4233,31.4391,82189.0
2016-05-11 10:55:00,39.74,39.76,39.71,39.72,12605.0,31.4391,31.4549,31.4154,31.4233,12605.0
2016-05-11 11:00:00,39.72,39.73,39.55,39.55,90400.0,31.4233,31.4312,31.2888,31.2888,90400.0
2016-05-11 11:05:00,39.55,39.6,39.54,39.6,13501.0,31.2888,31.3283,31.2809,31.3283,13501.0
2016-05-11 11:10:00,39.6,39.67,39.57,39.67,51975.0,31.3283,31.3837,31.3046,31.3837,51975.0
2016-05-11 11:15:00,39.67,39.73,39.66,39.73,10550.0,31.3837,31.4312,31.3758,31.4312,10550.0
2016-05-11 11:20:00,39.73,39.82,39.73,39.77,13154.0,31.4312,31.5024,31.4312,31.4628,13154.0
2016-05-11 11:25:00,39.79,39.79,39.68,39.68,18000.0,31.4786,31.4786,31.3916,31.3916,18000.0
2016-05-11 11:30:00,39.68,39.69,39.64,39.67,10900.0,31.3916,31.3995,31.36,31.3837,10900.0
2016-05-11 11:35:00,39.68,39.73,39.68,39.71,11600.0,31.3916,31.4312,31.3916,31.4154,11600.0
2016-05-11 11:40:00,39.71,39.74,39.68,39.73,260380.0,31.4154,31.4391,31.3916,31.4312,260380.0
2016-05-11 11:45:00,39.73,39.75,39.68,39.68,12226.0,31.4312,31.447,31.3916,31.3916,12226.0
2016-05-11 11:50:00,39.69,39.7,39.66,39.7,23077.0,31.3995,31.4074,31.3758,31.4074,23077.0
2016-05-11 11:55:00,39.71,39.75,39.71,39.74,26866.0,31.4154,31.447,31.4154,31.4391,26866.0
2016-05-11 12:00:00,39.73,39.76,39.71,39.76,22472.0,31.4312,31.4549,31.4154,31.4549,22472.0
2016-05-11 12:05:00,39.76,39.79,39.74,39.76,22736.0,31.4549,31.4786,31.4391,31.4549,22736.0
2016-05-11 12:10:00,39.77,39.82,39.76,39.8,19945.0,31.4628,31.5024,31.4549,31.4866,19945.0
2016-05-11 12:15:00,39.8,39.81,39.76,39.79,23458.0,31.4866,31.4945,31.4549,31.4786,23458.0
2016-05-11 12:20:00,39.79,39.81,39.78,39.8,20812.0,31.4786,31.4945,31.4707,31.4866,20812.0
2016-05-11 12:25:00,39.8,39.81,39.8,39.8,12621.0,31.4866,31.4945,31.4866,31.4866,12621.0
2016-05-11 12:30:00,39.8,39.8,39.77,39.77,9848.0,31.4866,31.4866,31.4628,31.4628,9848.0
2016-05-11 12:35:00,39.78,39.81,39.78,39.79,14649.0,31.4707,31.4945,31.4707,31.4786,14649.0
2016-05-11 12:40:00,39.78,39.79,39.74,39.74,11838.0,31.4707,31.4786,31.4391,31.4391,11838.0
2016-05-11 12:45:00,39.74,39.76,39.72,39.76,26854.0,31.4391,31.4549,31.4233,31.4549,26854.0
2016-05-11 12:50:00,39.75,39.75,39.69,39.71,27882.0,31.447,31.447,31.3995,31.4154,27882.0
2016-05-11 12:55:00,39.72,39.73,39.69,39.7,10999.0,31.4233,31.4312,31.3995,31.4074,10999.0
2016-05-11 13:00:00,39.71,39.72,39.67,39.68,47186.0,31.4154,31.4233,31.3837,31.3916,47186.0
2016-05-11 13:05:00,39.68,39.71,39.67,39.71,10095.0,31.3916,31.4154,31.3837,31.4154,10095.0
2016-05-11 13:10:00,39.71,39.72,39.68,39.7,21087.0,31.4154,31.4233,31.3916,31.4074,21087.0
2016-05-11 13:15:00,39.7,39.7,39.66,39.68,29565.0,31.4074,31.4074,31.3758,31.3916,29565.0
2016-05-11 13:20:00,39.69,39.7,39.62,39.63,56485.0,31.3995,31.4074,31.3442,31.3521,56485.0
2016-05-11 13:25:00,39.63,39.63,39.58,39.59,21304.0,31.3521,31.3521,31.3125,31.3204,21304.0
2016-05-11 13:30:00,39.61,39.65,39.61,39.61,13574.0,31.3362,31.3679,31.3362,31.3362,13574.0
2016-05-11 13:35:00,39.6,39.61,39.56,39.58,20482.0,31.3283,31.3362,31.2967,31.3125,20482.0
2016-05-11 13:40:00,39.57,39.59,39.54,39.55,33986.0,31.3046,31.3204,31.2809,31.2888,33986.0
2016-05-11 13:45:00,39.55,39.59,39.54,39.59,32104.0,31.2888,31.3204,31.2809,31.3204,32104.0
2016-05-11 13:50:00,39.59,39.61,39.52,39.53,32487.0,31.3204,31.3362,31.265,31.273,32487.0
2016-05-11 13:55:00,39.54,39.55,39.53,39.53,14321.0,31.2809,31.2888,31.273,31.273,14321.0
2016-05-11 14:00:00,39.53,39.53,39.47,39.48,17037.0,31.273,31.273,31.2255,31.2334,17037.0
2016-05-11 14:05:00,39.48,39.48,39.4,39.4,27152.0,31.2334,31.2334,31.1701,31.1701,27152.0
2016-05-11 14:10:00,39.39,39.45,39.38,39.44,20085.0,31.1622,31.2097,31.1543,31.2018,20085.0
2016-05-11 14:15:00,39.44,39.44,39.38,39.39,30775.0,31.2018,31.2018,31.1543,31.1622,30775.0
2016-05-11 14:20:00,39.39,39.45,39.38,39.45,55375.0,31.1622,31.2097,31.1543,31.2097,55375.0
2016-05-11 14:25:00,39.44,39.47,39.42,39.46,32274.0,31.2018,31.2255,31.1859,31.2176,32274.0
2016-05-11 14:30:00,39.47,39.47,39.43,39.44,19574.0,31.2255,31.2255,31.1938,31.2018,19574.0
2016-05-11 14:35:00,39.44,39.46,39.43,39.44,19447.0,31.2018,31.2176,31.1938,31.2018,19447.0
2016-05-11 14:40:00,39.44,39.44,39.41,39.41,13245.0,31.2018,31.2018,31.178,31.178,13245.0
2016-05-11 14:45:00,39.41,39.41,39.35,39.35,27710.0,31.178,31.178,31.1305,31.1305,27710.0
2016-05-11 14:50:00,39.34,39.36,39.32,39.34,45407.0,31.1226,31.1385,31.1068,31.1226,45407.0
2016-05-11 14:55:00,39.34,39.34,39.3,39.34,44399.0,31.1226,31.1226,31.091,31.1226,44399.0
2016-05-11 15:00:00,39.34,39.4,39.34,39.38,54404.0,31.1226,31.1701,31.1226,31.1543,54404.0
2016-05-11 15:05:00,39.39,39.46,39.38,39.45,38314.0,31.1622,31.2176,31.1543,31.2097,38314.0
2016-05-11 15:10:00,39.45,39.46,39.4,39.41,26853.0,31.2097,31.2176,31.1701,31.178,26853.0
2016-05-11 15:15:00,39.41,39.44,39.4,39.4,41497.0,31.178,31.2018,31.1701,31.1701,41497.0
2016-05-11 15:20:00,39.4,39.43,39.38,39.43,59388.0,31.1701,31.1938,31.1543,31.1938,59388.0
2016-05-11 15:25:00,39.43,39.47,39.42,39.46,91596.0,31.1938,31.2255,31.1859,31.2176,91596.0
2016-05-11 15:30:00,39.46,39.47,39.45,39.47,74709.0,31.2176,31.2255,31.2097,31.2255,74709.0
2016-05-11 15:35:00,39.48,39.48,39.44,39.45,131893.0,31.2334,31.2334,31.2018,31.2097,131893.0
2016-05-11 15:40:00,39.46,39.46,39.35,39.35,56150.0,31.2176,31.2176,31.1305,31.1305,56150.0
2016-05-11 15:45:00,39.35,39.39,39.35,39.37,90180.0,31.1305,31.1622,31.1305,31.1464,90180.0
2016-05-11 15:50:00,39.36,39.36,39.32,39.32,72035.0,31.1385,31.1385,31.1068,31.1068,72035.0
2016-05-11 15:55:00,39.33,39.35,39.31,39.34,145725.0,31.1147,31.1305,31.0989,31.1226,145725.0
2016-05-12 09:30:00,39.55,39.7,39.44,39.7,68514.0,31.2888,31.4074,31.2018,31.4074,68514.0
2016-05-12 09:35:00,39.69,39.84,39.68,39.77,104867.0,31.3995,31.5182,31.3916,31.4628,104867.0
2016-05-12 09:40:00,39.77,39.77,39.67,39.71,330059.0,31.4628,31.4628,31.3837,31.4154,330059.0
2016-05-12 09:45:00,39.71,39.71,39.56,39.64,254692.0,31.4154,31.4154,31.2967,31.36,254692.0
2016-05-12 09:50:00,39.64,39.65,39.4,39.46,213833.0,31.36,31.3679,31.1701,31.2176,213833.0
2016-05-12 09:55:00,39.45,39.45,39.32,39.33,86760.0,31.2097,31.2097,31.1068,31.1147,86760.0
2016-05-12 10:00:00,39.32,39.48,39.32,39.46,75024.0,31.1068,31.2334,31.1068,31.2176,75024.0
2016-05-12 10:05:00,39.46,39.46,39.33,39.38,50682.0,31.2176,31.2176,31.1147,31.1543,50682.0
2016-05-12 10:10:00,39.37,39.47,39.35,39.39,33143.0,31.1464,31.2255,31.1305,31.1622,33143.0
2016-05-12 10:15:00,39.39,39.42,39.22,39.23,62525.0,31.1622,31.1859,31.0277,31.0356,62525.0
2016-05-12 10:20:00,39.23,39.32,39.18,39.3,161753.0,31.0356,31.1068,30.9961,31.091,161753.0
2016-05-12 10:25:00,39.29,39.3,39.24,39.27,16150.0,31.0831,31.091,31.0435,31.0673,16150.0
2016-05-12 10:30:00,39.27,39.27,39.16,39.18,27492.0,31.0673,31.0673,30.9802,30.9961,27492.0
2016-05-12 10:35:00,39.17,39.25,39.16,39.23,33405.0,30.9881,31.0514,30.9802,31.0356,33405.0
2016-05-12 10:40:00,39.21,39.21,39.02,39.04,49658.0,31.0198,31.0198,30.8695,30.8853,49658.0
2016-05-12 10:45:00,39.03,39.17,39.02,39.09,45744.0,30.8774,30.9881,30.8695,30.9249,45744.0
2016-05-12 10:50:00,39.09,39.09,39.02,39.04,84324.0,30.9249,30.9249,30.8695,30.8853,84324.0
2016-05-12 10:55:00,39.03,39.07,39.0,39.05,69471.0,30.8774,30.909,30.8537,30.8932,69471.0
2016-05-12 11:00:00,39.04,39.04,38.92,38.93,382647.0,30.8853,30.8853,30.7904,30.7983,382647.0
2016-05-12 11:05:00,38.94,38.94,38.88,38.88,29305.0,30.8062,30.8062,30.7587,30.7587,29305.0
2016-05-12 11:10:00,38.88,38.95,38.82,38.94,121778.0,30.7587,30.8141,30.7113,30.8062,121778.0
2016-05-12 11:15:00,38.94,38.94,38.87,38.92,65698.0,30.8062,30.8062,30.7508,30.7904,65698.0
2016-05-12 11:20:00,38.92,38.93,38.88,38.92,42596.0,30.7904,30.7983,30.7587,30.7904,42596.0
2016-05-12 11:25:00,38.91,38.93,38.88,38.89,35299.0,30.7825,30.7983,30.7587,30.7666,35299.0
2016-05-12 11:30:00,38.89,38.94,38.88,38.9,41932.0,30.7666,30.8062,30.7587,30.7745,41932.0
2016-05-12 11:35:00,38.9,39.01,38.9,38.99,105216.0,30.7745,30.8616,30.7745,30.8457,105216.0
2016-05-12 11:40:00,39.0,39.0,38.92,38.92,46354.0,30.8537,30.8537,30.7904,30.7904,46354.0
2016-05-12 11:45:00,38.93,38.95,38.87,38.9,42219.0,30.7983,30.8141,30.7508,30.7745,42219.0
2016-05-12 11:50:00,38.9,38.95,38.89,38.91,34386.0,30.7745,30.8141,30.7666,30.7825,34386.0
2016-05-12 11:55:00,38.91,38.92,38.87,38.89,51462.0,30.7825,30.7904,30.7508,30.7666,51462.0
2016-05-12 12:00:00,38.89,38.95,38.88,38.91,60186.0,30.7666,30.8141,30.7587,30.7825,60186.0
2016-05-12 12:05:00,38.91,38.98,38.91,38.97,75655.0,30.7825,30.8378,30.7825,30.8299,75655.0
2016-05-12 12:10:00,38.97,38.97,38.95,38.96,51137.0,30.8299,30.8299,30.8141,30.822,51137.0
2016-05-12 12:15:00,38.95,39.04,38.95,39.04,70270.0,30.8141,30.8853,30.8141,30.8853,70270.0
2016-05-12 12:20:00,39.04,39.08,39.02,39.08,206845.0,30.8853,30.9169,30.8695,30.9169,206845.0
2016-05-12 12:25:00,39.07,39.11,39.07,39.08,102079.0,30.909,30.9407,30.909,30.9169,102079.0
2016-05-12 12:30:00,39.08,39.08,39.04,39.04,88961.0,30.9169,30.9169,30.8853,30.8853,88961.0
2016-05-12 12:35:00,39.03,39.04,38.9,38.91,89661.0,30.8774,30.8853,30.7745,30.7825,89661.0
2016-05-12 12:40:00,38.9,38.99,38.89,38.97,56504.0,30.7745,30.8457,30.7666,30.8299,56504.0
2016-05-12 12:45:00,38.96,39.03,38.96,39.0,144873.0,30.822,30.8774,30.822,30.8537,144873.0
2016-05-12 12:50:00,39.01,39.01,38.96,38.97,66915.0,30.8616,30.8616,30.822,30.8299,66915.0
2016-05-12 12:55:00,38.97,39.02,38.97,39.02,65525.0,30.8299,30.8695,30.8299,30.8695,65525.0
2016-05-12 13:00:00,39.02,39.05,38.98,38.98,106097.0,30.8695,30.8932,30.8378,30.8378,106097.0
2016-05-12 13:05:00,38.98,39.0,38.95,38.96,51099.0,30.8378,30.8537,30.8141,30.822,51099.0
2016-05-12 13:10:00,38.95,38.95,38.9,38.94,67888.0,30.8141,30.8141,30.7745,30.8062,67888.0
2016-05-12 13:15:00,38.94,38.95,38.9,38.93,46648.0,30.8062,30.8141,30.7745,30.7983,46648.0
2016-05-12 13:20:00,38.92,38.94,38.89,38.93,83170.0,30.7904,30.8062,30.7666,30.7983,83170.0
2016-05-12 13:25:00,38.94,38.97,38.91,38.97,41196.0,30.8062,30.8299,30.7825,30.8299,41196.0
2016-05-12 13:30:00,38.97,38.97,38.9,38.91,65995.0,30.8299,30.8299,30.7745,30.7825,65995.0
2016-05-12 13:35:00,38.9,38.91,38.87,38.91,41026.0,30.7745,30.7825,30.7508,30.7825,41026.0
2016-05-12 13:40:00,38.89,38.97,38.89,38.97,208115.0,30.7666,30.8299,30.7666,30.8299,208115.0
2016-05-12 13:45:00,38.96,39.05,38.96,39.02,242157.0,30.822,30.8932,30.822,30.8695,242157.0
2016-05-12 13:50:00,39.02,39.06,39.01,39.06,32134.0,30.8695,30.9011,30.8616,30.9011,32134.0
2016-05-12 13:55:00,39.05,39.12,39.05,39.11,71971.0,30.8932,30.9486,30.8932,30.9407,71971.0
2016-05-12 14:00:00,39.11,39.13,39.04,39.05,38378.0,30.9407,30.9565,30.8853,30.8932,38378.0
2016-05-12 14:05:00,39.05,39.11,39.05,39.09,45014.0,30.8932,30.9407,30.8932,30.9249,45014.0
2016-05-12 14:10:00,39.09,39.22,39.09,39.22,107334.0,30.9249,31.0277,30.9249,31.0277,107334.0
2016-05-12 14:15:00,39.22,39.25,39.13,39.14,148096.0,31.0277,31.0514,30.9565,30.9644,148096.0
2016-05-12 14:20:00,39.14,39.16,39.09,39.13,106135.0,30.9644,30.9802,30.9249,30.9565,106135.0
2016-05-12 14:25:00,39.13,39.14,39.09,39.13,39847.0,30.9565,30.9644,30.9249,30.9565,39847.0
2016-05-12 14:30:00,39.12,39.12,39.05,39.08,43140.0,30.9486,30.9486,30.8932,30.9169,43140.0
2016-05-12 14:35:00,39.08,39.11,39.07,39.09,64802.0,30.9169,30.9407,30.909,30.9249,64802.0
2016-05-12 14:40:00,39.09,39.13,39.09,39.11,42794.0,30.9249,30.9565,30.9249,30.9407,42794.0
2016-05-12 14:45:00,39.11,39.23,39.1,39.23,145316.0,30.9407,31.0356,30.9328,31.0356,145316.0
2016-05-12 14:50:00,39.24,39.26,39.23,39.23,33448.0,31.0435,31.0593,31.0356,31.0356,33448.0
2016-05-12 14:55:00,39.23,39.23,39.17,39.18,35374.0,31.0356,31.0356,30.9881,30.9961,35374.0
2016-05-12 15:00:00,39.17,39.24,39.16,39.22,150585.0,30.9881,31.0435,30.9802,31.0277,150585.0
2016-05-12 15:05:00,39.21,39.26,39.2,39.25,46388.0,31.0198,31.0593,31.0119,31.0514,46388.0
2016-05-12 15:10:00,39.25,39.29,39.24,39.24,32284.0,31.0514,31.0831,31.0435,31.0435,32284.0
2016-05-12 15:15:00,39.24,39.24,39.15,39.16,65574.0,31.0435,31.0435,30.9723,30.9802,65574.0
2016-05-12 15:20:00,39.16,39.23,39.16,39.2,34530.0,30.9802,31.0356,30.9802,31.0119,34530.0
2016-05-12 15:25:00,39.2,39.24,39.2,39.23,48952.0,31.0119,31.0435,31.0119,31.0356,48952.0
2016-05-12 15:30:00,39.23,39.24,39.16,39.17,83859.0,31.0356,31.0435,30.9802,30.9881,83859.0
2016-05-12 15:35:00,39.17,39.19,39.14,39.17,65897.0,30.9881,31.004,30.9644,30.9881,65897.0
2016-05-12 15:40:00,39.18,39.19,39.11,39.14,80962.0,30.9961,31.004,30.9407,30.9644,80962.0
2016-05-12 15:45:00,39.13,39.15,39.11,39.14,85805.0,30.9565,30.9723,30.9407,30.9644,85805.0
2016-05-12 15:50:00,39.14,39.14,39.11,39.13,92876.0,30.9644,30.9644,30.9407,30.9565,92876.0
2016-05-12 15:55:00,39.12,39.13,39.08,39.11,319841.0,30.9486,30.9565,30.9169,30.9407,319841.0
2016-05-13 09:30:00,39.1,39.32,38.91,39.29,97070.0,30.9328,31.1068,30.7825,31.0831,97070.0
2016-05-13 09:35:00,39.27,39.53,39.23,39.44,82038.0,31.0673,31.273,31.0356,31.2018,82038.0
2016-05-13 09:40:00,39.41,39.53,39.23,39.23,467457.0,31.178,31.273,31.0356,31.0356,467457.0
2016-05-13 09:45:00,39.22,39.23,39.03,39.1,369911.0,31.0277,31.0356,30.8774,30.9328,369911.0
2016-05-13 09:50:00,39.11,39.16,38.96,39.08,212426.0,30.9407,30.9802,30.822,30.9169,212426.0
2016-05-13 09:55:00,39.08,39.1,38.95,39.0,173384.0,30.9169,30.9328,30.8141,30.8537,173384.0
2016-05-13 10:00:00,39.0,39.11,38.98,39.11,261998.0,30.8537,30.9407,30.8378,30.9407,261998.0
2016-05-13 10:05:00,39.11,39.13,38.99,39.01,128176.0,30.9407,30.9565,30.8457,30.8616,128176.0
2016-05-13 10:10:00,39.0,39.1,38.94,39.09,78886.0,30.8537,30.9328,30.8062,30.9249,78886.0
2016-05-13 10:15:00,39.09,39.19,39.03,39.16,145660.0,30.9249,31.004,30.8774,30.9802,145660.0
2016-05-13 10:20:00,39.18,39.21,39.0,39.05,92224.0,30.9961,31.0198,30.8537,30.8932,92224.0
2016-05-13 10:25:00,39.04,39.08,38.92,38.93,53608.0,30.8853,30.9169,30.7904,30.7983,53608.0
2016-05-13 10:30:00,38.92,38.92,38.84,38.88,49282.0,30.7904,30.7904,30.7271,30.7587,49282.0
2016-05-13 10:35:00,38.89,38.93,38.81,38.82,39114.0,30.7666,30.7983,30.7033,30.7113,39114.0
2016-05-13 10:40:00,38.83,38.89,38.75,38.77,52932.0,30.7192,30.7666,30.6559,30.6717,52932.0
2016-05-13 10:45:00,38.78,38.86,38.76,38.77,38491.0,30.6796,30.7429,30.6638,30.6717,38491.0
2016-05-13 10:50:00,38.77,38.84,38.75,38.77,48265.0,30.6717,30.7271,30.6559,30.6717,48265.0
2016-05-13 10:55:00,38.78,38.87,38.77,38.86,42527.0,30.6796,30.7508,30.6717,30.7429,42527.0
2016-05-13 11:00:00,38.85,38.92,38.83,38.92,43200.0,30.735,30.7904,30.7192,30.7904,43200.0
2016-05-13 11:05:00,38.92,38.97,38.86,38.86,69225.0,30.7904,30.8299,30.7429,30.7429,69225.0
2016-05-13 11:10:00,38.87,38.88,38.74,38.76,42022.0,30.7508,30.7587,30.648,30.6638,42022.0
2016-05-13 11:15:00,38.76,38.86,38.74,38.84,36008.0,30.6638,30.7429,30.648,30.7271,36008.0
2016-05-13 11:20:00,38.84,38.91,38.84,38.91,37108.0,30.7271,30.7825,30.7271,30.7825,37108.0
2016-05-13 11:25:00,38.91,39.02,38.9,38.96,77768.0,30.7825,30.8695,30.7745,30.822,77768.0
2016-05-13 11:30:00,38.97,38.98,38.91,38.94,28629.0,30.8299,30.8378,30.7825,30.8062,28629.0
2016-05-13 11:35:00,38.94,38.95,38.88,38.93,37016.0,30.8062,30.8141,30.7587,30.7983,37016.0
2016-05-13 11:40:00,38.93,38.94,38.86,38.9,51685.0,30.7983,30.8062,30.7429,30.7745,51685.0
2016-05-13 11:45:00,38.9,38.92,38.83,38.84,35155.0,30.7745,30.7904,30.7192,30.7271,35155.0
2016-05-13 11:50:00,38.84,38.88,38.81,38.82,30700.0,30.7271,30.7587,30.7033,30.7113,30700.0
2016-05-13 11:55:00,38.81,38.87,38.8,38.83,30833.0,30.7033,30.7508,30.6954,30.7192,30833.0
2016-05-13 12:00:00,38.83,38.87,38.82,38.84,26149.0,30.7192,30.7508,30.7113,30.7271,26149.0
2016-05-13 12:05:00,38.84,38.88,38.83,38.86,55030.0,30.7271,30.7587,30.7192,30.7429,55030.0
2016-05-13 12:10:00,38.86,38.88,38.83,38.86,24129.0,30.7429,30.7587,30.7192,30.7429,24129.0
2016-05-13 12:15:00,38.86,38.87,38.81,38.82,40868.0,30.7429,30.7508,30.7033,30.7113,40868.0
2016-05-13 12:20:00,38.81,38.84,38.79,38.83,144719.0,30.7033,30.7271,30.6875,30.7192,144719.0
2016-05-13 12:25:00,38.83,38.86,38.81,38.82,51550.0,30.7192,30.7429,30.7033,30.7113,51550.0
2016-05-13 12:30:00,38.83,38.85,38.79,38.8,28868.0,30.7192,30.735,30.6875,30.6954,28868.0
2016-05-13 12:35:00,38.8,38.84,38.77,38.79,77500.0,30.6954,30.7271,30.6717,30.6875,77500.0
2016-05-13 12:40:00,38.79,38.79,38.71,38.72,31924.0,30.6875,30.6875,30.6242,30.6321,31924.0
2016-05-13 12:45:00,38.72,38.74,38.7,38.73,28072.0,30.6321,30.648,30.6163,30.6401,28072.0
2016-05-13 12:50:00,38.73,38.74,38.7,38.71,334768.0,30.6401,30.648,30.6163,30.6242,334768.0
2016-05-13 12:55:00,38.71,38.72,38.56,38.56,210035.0,30.6242,30.6321,30.5056,30.5056,210035.0
2016-05-13 13:00:00,38.56,38.58,38.52,38.55,347191.0,30.5056,30.5214,30.4739,30.4977,347191.0
2016-05-13 13:05:00,38.55,38.59,38.53,38.58,193950.0,30.4977,30.5293,30.4818,30.5214,193950.0
2016-05-13 13:10:00,38.58,38.62,38.57,38.59,108859.0,30.5214,30.553,30.5135,30.5293,108859.0
2016-05-13 13:15:00,38.59,38.63,38.57,38.59,50687.0,30.5293,30.5609,30.5135,30.5293,50687.0
2016-05-13 13:20:00,38.59,38.6,38.52,38.53,28125.0,30.5293,30.5372,30.4739,30.4818,28125.0
2016-05-13 13:25:00,38.52,38.54,38.47,38.47,64339.0,30.4739,30.4897,30.4344,30.4344,64339.0
2016-05-13 13:30:00,38.48,38.52,38.47,38.51,46916.0,30.4423,30.4739,30.4344,30.466,46916.0
2016-05-13 13:35:00,38.51,38.52,38.47,38.47,55701.0,30.466,30.4739,30.4344,30.4344,55701.0
2016-05-13 13:40:00,38.46,38.47,38.44,38.47,85398.0,30.4265,30.4344,30.4106,30.4344,85398.0
2016-05-13 13:45:00,38.48,38.48,38.38,38.38,31299.0,30.4423,30.4423,30.3632,30.3632,31299.0
2016-05-13 13:50:00,38.38,38.38,38.29,38.31,42369.0,30.3632,30.3632,30.292,30.3078,42369.0
2016-05-13 13:55:00,38.3,38.38,38.3,38.36,44132.0,30.2999,30.3632,30.2999,30.3473,44132.0
2016-05-13 14:00:00,38.36,38.41,38.34,38.41,83257.0,30.3473,30.3869,30.3315,30.3869,83257.0
2016-05-13 14:05:00,38.41,38.43,38.4,38.42,89922.0,30.3869,30.4027,30.379,30.3948,89922.0
2016-05-13 14:10:00,38.41,38.42,38.33,38.39,267246.0,30.3869,30.3948,30.3236,30.3711,267246.0
2016-05-13 14:15:00,38.39,38.41,38.33,38.34,446767.0,30.3711,30.3869,30.3236,30.3315,446767.0
2016-05-13 14:20:00,38.35,38.35,38.23,38.25,275814.0,30.3394,30.3394,30.2445,30.2603,275814.0
2016-05-13 14:25:00,38.26,38.31,38.26,38.3,28125.0,30.2682,30.3078,30.2682,30.2999,28125.0
2016-05-13 14:30:00,38.3,38.31,38.26,38.3,49867.0,30.2999,30.3078,30.2682,30.2999,49867.0
2016-05-13 14:35:00,38.3,38.32,38.26,38.27,48730.0,30.2999,30.3157,30.2682,30.2761,48730.0
2016-05-13 14:40:00,38.28,38.28,38.24,38.28,23535.0,30.2841,30.2841,30.2524,30.2841,23535.0
2016-05-13 14:45:00,38.28,38.35,38.27,38.35,45581.0,30.2841,30.3394,30.2761,30.3394,45581.0
2016-05-13 14:50:00,38.36,38.36,38.27,38.28,47522.0,30.3473,30.3473,30.2761,30.2841,47522.0
2016-05-13 14:55:00,38.28,38.36,38.25,38.34,40467.0,30.2841,30.3473,30.2603,30.3315,40467.0
2016-05-13 15:00:00,38.33,38.36,38.28,38.36,46665.0,30.3236,30.3473,30.2841,30.3473,46665.0
2016-05-13 15:05:00,38.36,38.39,38.33,38.34,126830.0,30.3473,30.3711,30.3236,30.3315,126830.0
2016-05-13 15:10:00,38.35,38.4,38.33,38.38,51292.0,30.3394,30.379,30.3236,30.3632,51292.0
2016-05-13 15:15:00,38.38,38.42,38.37,38.41,42503.0,30.3632,30.3948,30.3553,30.3869,42503.0
2016-05-13 15:20:00,38.41,38.46,38.4,38.44,57647.0,30.3869,30.4265,30.379,30.4106,57647.0
2016-05-13 15:25:00,38.44,38.46,38.4,38.42,67938.0,30.4106,30.4265,30.379,30.3948,67938.0
2016-05-13 15:30:00,38.42,38.44,38.37,38.39,66977.0,30.3948,30.4106,30.3553,30.3711,66977.0
2016-05-13 15:35:00,38.39,38.42,38.38,38.42,56629.0,30.3711,30.3948,30.3632,30.3948,56629.0
2016-05-13 15:40:00,38.42,38.5,38.41,38.48,87559.0,30.3948,30.4581,30.3869,30.4423,87559.0
2016-05-13 15:45:00,38.48,38.49,38.44,38.46,141650.0,30.4423,30.4502,30.4106,30.4265,141650.0
2016-05-13 15:50:00,38.46,38.47,38.41,38.41,328586.0,30.4265,30.4344,30.3869,30.3869,328586.0
2016-05-13 15:55:00,38.41,38.43,38.4,38.4,566497.0,30.3869,30.4027,30.379,30.379,566497.0
2016-05-16 09:30:00,38.38,38.69,38.38,38.58,88874.0,30.3632,30.6084,30.3632,30.5214,88874.0
2016-05-16 09:35:00,38.58,38.81,38.56,38.61,140088.0,30.5214,30.7033,30.5056,30.5451,140088.0
2016-05-16 09:40:00,38.6,38.75,38.6,38.67,181918.0,30.5372,30.6559,30.5372,30.5926,181918.0
2016-05-16 09:45:00,38.67,38.75,38.66,38.69,130713.0,30.5926,30.6559,30.5847,30.6084,130713.0
2016-05-16 09:50:00,38.69,38.78,38.67,38.68,78818.0,30.6084,30.6796,30.5926,30.6005,78818.0
2016-05-16 09:55:00,38.69,38.71,38.53,38.56,58166.0,30.6084,30.6242,30.4818,30.5056,58166.0
2016-05-16 10:00:00,38.57,38.7,38.57,38.62,123408.0,30.5135,30.6163,30.5135,30.553,123408.0
2016-05-16 10:05:00,38.62,38.79,38.62,38.75,60429.0,30.553,30.6875,30.553,30.6559,60429.0
2016-05-16 10:10:00,38.78,38.89,38.78,38.83,92768.0,30.6796,30.7666,30.6796,30.7192,92768.0
2016-05-16 10:15:00,38.82,38.86,38.8,38.83,54239.0,30.7113,30.7429,30.6954,30.7192,54239.0
2016-05-16 10:20:00,38.83,38.84,38.73,38.81,236438.0,30.7192,30.7271,30.6401,30.7033,236438.0
2016-05-16 10:25:00,38.82,38.89,38.79,38.88,21300.0,30.7113,30.7666,30.6875,30.7587,21300.0
2016-05-16 10:30:00,38.88,38.92,38.85,38.91,20951.0,30.7587,30.7904,30.735,30.7825,20951.0
2016-05-16 10:35:00,38.91,38.95,38.9,38.9,53478.0,30.7825,30.8141,30.7745,30.7745,53478.0
2016-05-16 10:40:00,38.89,38.89,38.82,38.82,40841.0,30.7666,30.7666,30.7113,30.7113,40841.0
2016-05-16 10:45:00,38.82,38.94,38.82,38.93,20574.0,30.7113,30.8062,30.7113,30.7983,20574.0
2016-05-16 10:50:00,38.94,39.0,38.94,38.97,21072.0,30.8062,30.8537,30.8062,30.8299,21072.0
2016-05-16 10:55:00,38.98,38.98,38.86,38.9,51051.0,30.8378,30.8378,30.7429,30.7745,51051.0
2016-05-16 11:00:00,38.9,38.97,38.9,38.96,33042.0,30.7745,30.8299,30.7745,30.822,33042.0
2016-05-16 11:05:00,38.97,38.97,38.86,38.88,32247.0,30.8299,30.8299,30.7429,30.7587,32247.0
2016-05-16 11:10:00,38.88,38.9,38.82,38.82,14853.0,30.7587,30.7745,30.7113,30.7113,14853.0
2016-05-16 11:15:00,38.82,38.92,38.82,38.89,47924.0,30.7113,30.7904,30.7113,30.7666,47924.0
2016-05-16 11:20:00,38.89,38.9,38.79,38.79,80406.0,30.7666,30.7745,30.6875,30.6875,80406.0
2016-05-16 11:25:00,38.8,38.87,38.79,38.84,31564.0,30.6954,30.7508,30.6875,30.7271,31564.0
2016-05-16 11:30:00,38.84,38.89,38.83,38.88,15938.0,30.7271,30.7666,30.7192,30.7587,15938.0
2016-05-16 11:35:00,38.88,38.91,38.86,38.88,50883.0,30.7587,30.7825,30.7429,30.7587,50883.0
2016-05-16 11:40:00,38.9,38.94,38.89,38.93,154762.0,30.7745,30.8062,30.7666,30.7983,154762.0
2016-05-16 11:45:00,38.93,38.95,38.9,38.92,24872.0,30.7983,30.8141,30.7745,30.7904,24872.0
2016-05-16 11:50:00,38.93,38.94,38.9,38.91,9965.0,30.7983,30.8062,30.7745,30.7825,9965.0
2016-05-16 11:55:00,38.92,38.97,38.89,38.97,28659.0,30.7904,30.8299,30.7666,30.8299,28659.0
2016-05-16 12:00:00,38.97,39.0,38.94,38.96,14886.0,30.8299,30.8537,30.8062,30.822,14886.0
2016-05-16 12:05:00,38.96,38.96,38.91,38.96,9429.0,30.822,30.822,30.7825,30.822,9429.0
2016-05-16 12:10:00,38.97,38.97,38.89,38.92,20567.0,30.8299,30.8299,30.7666,30.7904,20567.0
2016-05-16 12:15:00,38.91,38.95,38.91,38.92,5773.0,30.7825,30.8141,30.7825,30.7904,5773.0
2016-05-16 12:20:00,38.94,38.95,38.87,38.87,19034.0,30.8062,30.8141,30.7508,30.7508,19034.0
2016-05-16 12:25:00,38.87,38.91,38.85,38.86,36059.0,30.7508,30.7825,30.735,30.7429,36059.0
2016-05-16 12:30:00,38.85,38.88,38.84,38.87,12593.0,30.735,30.7587,30.7271,30.7508,12593.0
2016-05-16 12:35:00,38.88,38.89,38.85,38.87,6044.0,30.7587,30.7666,30.735,30.7508,6044.0
2016-05-16 12:40:00,38.86,38.87,38.81,38.83,22853.0,30.7429,30.7508,30.7033,30.7192,22853.0
2016-05-16 12:45:00,38.83,38.88,38.83,38.83,7707.0,30.7192,30.7587,30.7192,30.7192,7707.0
2016-05-16 12:50:00,38.84,38.88,38.84,38.88,6084.0,30.7271,30.7587,30.7271,30.7587,6084.0
2016-05-16 12:55:00,38.88,38.93,38.86,38.91,15308.0,30.7587,30.7983,30.7429,30.7825,15308.0
2016-05-16 13:00:00,38.92,38.97,38.92,38.94,15975.0,30.7904,30.8299,30.7904,30.8062,15975.0
2016-05-16 13:05:00,38.95,38.95,38.92,38.93,9850.0,30.8141,30.8141,30.7904,30.7983,9850.0
2016-05-16 13:10:00,38.93,38.95,38.92,38.94,9067.0,30.7983,30.8141,30.7904,30.8062,9067.0
2016-05-16 13:15:00,38.94,38.94,38.91,38.92,28199.0,30.8062,30.8062,30.7825,30.7904,28199.0
2016-05-16 13:20:00,38.92,38.94,38.92,38.93,8530.0,30.7904,30.8062,30.7904,30.7983,8530.0
2016-05-16 13:25:00,38.93,38.94,38.92,38.93,10195.0,30.7983,30.8062,30.7904,30.7983,10195.0
2016-05-16 13:30:00,38.94,38.95,38.9,38.91,62966.0,30.8062,30.8141,30.7745,30.7825,62966.0
2016-05-16 13:35:00,38.9,38.92,38.88,38.91,52398.0,30.7745,30.7904,30.7587,30.7825,52398.0
2016-05-16 13:40:00,38.9,38.91,38.88,38.9,115734.0,30.7745,30.7825,30.7587,30.7745,115734.0
2016-05-16 13:45:00,38.88,38.91,38.85,38.9,24856.0,30.7587,30.7825,30.735,30.7745,24856.0
2016-05-16 13:50:00,38.9,38.91,38.88,38.88,10210.0,30.7745,30.7825,30.7587,30.7587,10210.0
2016-05-16 13:55:00,38.89,38.91,38.86,38.86,12285.0,30.7666,30.7825,30.7429,30.7429,12285.0
2016-05-16 14:00:00,38.87,38.95,38.87,38.95,12358.0,30.7508,30.8141,30.7508,30.8141,12358.0
2016-05-16 14:05:00,38.96,39.0,38.96,38.99,28667.0,30.822,30.8537,30.822,30.8457,28667.0
2016-05-16 14:10:00,38.99,39.05,38.99,39.02,34700.0,30.8457,30.8932,30.8457,30.8695,34700.0
2016-05-16 14:15:00,39.03,39.06,39.01,39.05,12435.0,30.8774,30.9011,30.8616,30.8932,12435.0
2016-05-16 14:20:00,39.06,39.08,39.06,39.07,12281.0,30.9011,30.9169,30.9011,30.909,12281.0
2016-05-16 14:25:00,39.08,39.1,39.06,39.1,15963.0,30.9169,30.9328,30.9011,30.9328,15963.0
2016-05-16 14:30:00,39.1,39.14,39.1,39.14,24360.0,30.9328,30.9644,30.9328,30.9644,24360.0
2016-05-16 14:35:00,39.14,39.15,39.12,39.13,52268.0,30.9644,30.9723,30.9486,30.9565,52268.0
2016-05-16 14:40:00,39.14,39.18,39.14,39.16,13017.0,30.9644,30.9961,30.9644,30.9802,13017.0
2016-05-16 14:45:00,39.16,39.2,39.16,39.17,36319.0,30.9802,31.0119,30.9802,30.9881,36319.0
2016-05-16 14:50:00,39.17,39.18,39.13,39.15,13321.0,30.9881,30.9961,30.9565,30.9723,13321.0
2016-05-16 14:55:00,39.15,39.16,39.14,39.14,16882.0,30.9723,30.9802,30.9644,30.9644,16882.0
2016-05-16 15:00:00,39.15,39.17,39.14,39.16,12223.0,30.9723,30.9881,30.9644,30.9802,12223.0
2016-05-16 15:05:00,39.16,39.18,39.16,39.17,15150.0,30.9802,30.9961,30.9802,30.9881,15150.0
2016-05-16 15:10:00,39.18,39.18,39.13,39.15,114346.0,30.9961,30.9961,30.9565,30.9723,114346.0
2016-05-16 15:15:00,39.14,39.15,39.12,39.13,17648.0,30.9644,30.9723,30.9486,30.9565,17648.0
2016-05-16 15:20:00,39.13,39.14,39.09,39.09,12745.0,30.9565,30.9644,30.9249,30.9249,12745.0
2016-05-16 15:25:00,39.1,39.12,39.09,39.11,24250.0,30.9328,30.9486,30.9249,30.9407,24250.0
2016-05-16 15:30:00,39.1,39.11,39.03,39.03,38964.0,30.9328,30.9407,30.8774,30.8774,38964.0
2016-05-16 15:35:00,39.04,39.09,39.03,39.08,31102.0,30.8853,30.9249,30.8774,30.9169,31102.0
2016-05-16 15:40:00,39.08,39.08,39.02,39.03,60172.0,30.9169,30.9169,30.8695,30.8774,60172.0
2016-05-16 15:45:00,39.03,39.03,39.0,39.03,32244.0,30.8774,30.8774,30.8537,30.8774,32244.0
2016-05-16 15:50:00,39.02,39.03,38.99,39.0,116605.0,30.8695,30.8774,30.8457,30.8537,116605.0
2016-05-16 15:55:00,38.99,39.02,38.96,38.96,293159.0,30.8457,30.8695,30.822,30.822,293159.0
2016-05-17 09:30:00,38.76,39.1,38.74,38.78,129109.0,30.6638,30.9328,30.648,30.6796,129109.0
2016-05-17 09:35:00,38.78,38.84,38.64,38.69,154359.0,30.6796,30.7271,30.5689,30.6084,154359.0
2016-05-17 09:40:00,38.68,38.75,38.59,38.68,102697.0,30.6005,30.6559,30.5293,30.6005,102697.0
2016-05-17 09:45:00,38.68,38.94,38.65,38.92,171637.0,30.6005,30.8062,30.5768,30.7904,171637.0
2016-05-17 09:50:00,38.91,39.03,38.86,38.91,89146.0,30.7825,30.8774,30.7429,30.7825,89146.0
2016-05-17 09:55:00,38.92,39.11,38.91,39.07,78651.0,30.7904,30.9407,30.7825,30.909,78651.0
2016-05-17 10:00:00,39.06,39.08,38.95,39.04,97172.0,30.9011,30.9169,30.8141,30.8853,97172.0
2016-05-17 10:05:00,39.01,39.01,38.89,38.92,63926.0,30.8616,30.8616,30.7666,30.7904,63926.0
2016-05-17 10:10:00,38.94,39.01,38.87,39.01,42963.0,30.8062,30.8616,30.7508,30.8616,42963.0
2016-05-17 10:15:00,39.02,39.18,38.98,39.13,47996.0,30.8695,30.9961,30.8378,30.9565,47996.0
2016-05-17 10:20:00,39.14,39.2,39.11,39.15,105186.0,30.9644,31.0119,30.9407,30.9723,105186.0
2016-05-17 10:25:00,39.16,39.21,39.14,39.15,28890.0,30.9802,31.0198,30.9644,30.9723,28890.0
2016-05-17 10:30:00,39.14,39.14,39.05,39.09,69515.0,30.9644,30.9644,30.8932,30.9249,69515.0
2016-05-17 10:35:00,39.08,39.15,39.07,39.13,44258.0,30.9169,30.9723,30.909,30.9565,44258.0
2016-05-17 10:40:00,39.14,39.23,39.14,39.22,39075.0,30.9644,31.0356,30.9644,31.0277,39075.0
2016-05-17 10:45:00,39.22,39.26,39.18,39.19,56321.0,31.0277,31.0593,30.9961,31.004,56321.0
2016-05-17 10:50:00,39.19,39.27,39.19,39.27,63589.0,31.004,31.0673,31.004,31.0673,63589.0
2016-05-17 10:55:00,39.28,39.35,39.25,39.25,315877.0,31.0752,31.1305,31.0514,31.0514,315877.0
2016-05-17 11:00:00,39.25,39.3,39.21,39.21,74021.0,31.0514,31.091,31.0198,31.0198,74021.0
2016-05-17 11:05:00,39.22,39.22,39.18,39.22,54767.0,31.0277,31.0277,30.9961,31.0277,54767.0
2016-05-17 11:10:00,39.22,39.28,39.22,39.27,51211.0,31.0277,31.0752,31.0277,31.0673,51211.0
2016-05-17 11:15:00,39.27,39.42,39.27,39.3,101370.0,31.0673,31.1859,31.0673,31.091,101370.0
2016-05-17 11:20:00,39.31,39.34,39.25,39.26,23242.0,31.0989,31.1226,31.0514,31.0593,23242.0
2016-05-17 11:25:00,39.25,39.25,39.19,39.21,87553.0,31.0514,31.0514,31.004,31.0198,87553.0
2016-05-17 11:30:00,39.21,39.29,39.2,39.29,37604.0,31.0198,31.0831,31.0119,31.0831,37604.0
2016-05-17 11:35:00,39.3,39.3,39.24,39.27,23111.0,31.091,31.091,31.0435,31.0673,23111.0
2016-05-17 11:40:00,39.28,39.3,39.24,39.27,36571.0,31.0752,31.091,31.0435,31.0673,36571.0
2016-05-17 11:45:00,39.28,39.29,39.22,39.23,37439.0,31.0752,31.0831,31.0277,31.0356,37439.0
2016-05-17 11:50:00,39.24,39.28,39.22,39.22,27894.0,31.0435,31.0752,31.0277,31.0277,27894.0
2016-05-17 11:55:00,39.21,39.21,39.16,39.16,17793.0,31.0198,31.0198,30.9802,30.9802,17793.0
2016-05-17 12:00:00,39.16,39.2,39.14,39.18,36052.0,30.9802,31.0119,30.9644,30.9961,36052.0
2016-05-17 12:05:00,39.17,39.17,39.12,39.13,32735.0,30.9881,30.9881,30.9486,30.9565,32735.0
2016-05-17 12:10:00,39.13,39.14,39.1,39.14,48360.0,30.9565,30.9644,30.9328,30.9644,48360.0
2016-05-17 12:15:00,39.14,39.14,39.06,39.06,79307.0,30.9644,30.9644,30.9011,30.9011,79307.0
2016-05-17 12:20:00,39.05,39.06,39.01,39.06,35126.0,30.8932,30.9011,30.8616,30.9011,35126.0
2016-05-17 12:25:00,39.07,39.07,39.04,39.06,18530.0,30.909,30.909,30.8853,30.9011,18530.0
2016-05-17 12:30:00,39.07,39.07,39.01,39.03,36255.0,30.909,30.909,30.8616,30.8774,36255.0
2016-05-17 12:35:00,39.02,39.05,39.01,39.04,31960.0,30.8695,30.8932,30.8616,30.8853,31960.0
2016-05-17 12:40:00,39.04,39.05,39.02,39.03,26730.0,30.8853,30.8932,30.8695,30.8774,26730.0
2016-05-17 12:45:00,39.03,39.04,39.02,39.03,10965.0,30.8774,30.8853,30.8695,30.8774,10965.0
2016-05-17 12:50:00,39.04,39.04,38.99,38.99,48949.0,30.8853,30.8853,30.8457,30.8457,48949.0
2016-05-17 12:55:00,38.99,39.02,38.98,39.0,18719.0,30.8457,30.8695,30.8378,30.8537,18719.0
2016-05-17 13:00:00,39.0,39.01,38.97,38.97,12668.0,30.8537,30.8616,30.8299,30.8299,12668.0
2016-05-17 13:05:00,38.97,38.99,38.96,38.97,20708.0,30.8299,30.8457,30.822,30.8299,20708.0
2016-05-17 13:10:00,38.97,39.01,38.97,39.01,21773.0,30.8299,30.8616,30.8299,30.8616,21773.0
2016-05-17 13:15:00,39.0,39.0,38.95,38.98,17804.0,30.8537,30.8537,30.8141,30.8378,17804.0
2016-05-17 13:20:00,38.99,39.05,38.99,39.03,35369.0,30.8457,30.8932,30.8457,30.8774,35369.0
2016-05-17 13:25:00,39.03,39.06,39.02,39.04,29706.0,30.8774,30.9011,30.8695,30.8853,29706.0
2016-05-17 13:30:00,39.03,39.1,39.03,39.09,39026.0,30.8774,30.9328,30.8774,30.9249,39026.0
2016-05-17 13:35:00,39.09,39.12,39.08,39.09,23327.0,30.9249,30.9486,30.9169,30.9249,23327.0
2016-05-17 13:40:00,39.09,39.14,39.09,39.12,9923.0,30.9249,30.9644,30.9249,30.9486,9923.0
2016-05-17 13:45:00,39.13,39.15,39.08,39.09,9800.0,30.9565,30.9723,30.9169,30.9249,9800.0
2016-05-17 13:50:00,39.08,39.09,39.02,39.03,18595.0,30.9169,30.9249,30.8695,30.8774,18595.0
2016-05-17 13:55:00,39.03,39.04,38.92,38.92,51878.0,30.8774,30.8853,30.7904,30.7904,51878.0
2016-05-17 14:00:00,38.93,38.95,38.91,38.94,36698.0,30.7983,30.8141,30.7825,30.8062,36698.0
2016-05-17 14:05:00,38.93,38.94,38.84,38.84,65863.0,30.7983,30.8062,30.7271,30.7271,65863.0
2016-05-17 14:10:00,38.84,38.88,38.83,38.88,70843.0,30.7271,30.7587,30.7192,30.7587,70843.0
2016-05-17 14:15:00,38.88,38.88,38.76,38.76,89222.0,30.7587,30.7587,30.6638,30.6638,89222.0
2016-05-17 14:20:00,38.76,38.78,38.69,38.7,66274.0,30.6638,30.6796,30.6084,30.6163,66274.0
2016-05-17 14:25:00,38.69,38.71,38.62,38.69,219140.0,30.6084,30.6242,30.553,30.6084,219140.0
2016-05-17 14:30:00,38.68,38.68,38.62,38.63,54185.0,30.6005,30.6005,30.553,30.5609,54185.0
2016-05-17 14:35:00,38.63,38.68,38.61,38.67,126670.0,30.5609,30.6005,30.5451,30.5926,126670.0
2016-05-17 14:40:00,38.67,38.68,38.61,38.62,72083.0,30.5926,30.6005,30.5451,30.553,72083.0
2016-05-17 14:45:00,38.61,38.64,38.59,38.6,54686.0,30.5451,30.5689,30.5293,30.5372,54686.0
2016-05-17 14:50:00,38.59,38.64,38.56,38.57,29965.0,30.5293,30.5689,30.5056,30.5135,29965.0
2016-05-17 14:55:00,38.56,38.64,38.52,38.63,38048.0,30.5056,30.5689,30.4739,30.5609,38048.0
2016-05-17 15:00:00,38.64,38.64,38.58,38.62,56818.0,30.5689,30.5689,30.5214,30.553,56818.0
2016-05-17 15:05:00,38.62,38.75,38.61,38.74,227343.0,30.553,30.6559,30.5451,30.648,227343.0
2016-05-17 15:10:00,38.73,38.73,38.65,38.69,77466.0,30.6401,30.6401,30.5768,30.6084,77466.0
2016-05-17 15:15:00,38.69,38.69,38.62,38.63,52905.0,30.6084,30.6084,30.553,30.5609,52905.0
2016-05-17 15:20:00,38.63,38.64,38.6,38.63,25284.0,30.5609,30.5689,30.5372,30.5609,25284.0
2016-05-17 15:25:00,38.63,38.63,38.58,38.62,61171.0,30.5609,30.5609,30.5214,30.553,61171.0
2016-05-17 15:30:00,38.62,38.65,38.61,38.64,96616.0,30.553,30.5768,30.5451,30.5689,96616.0
2016-05-17 15:35:00,38.65,38.69,38.64,38.68,203283.0,30.5768,30.6084,30.5689,30.6005,203283.0
2016-05-17 15:40:00,38.69,38.7,38.63,38.67,73026.0,30.6084,30.6163,30.5609,30.5926,73026.0
2016-05-17 15:45:00,38.67,38.73,38.67,38.72,88659.0,30.5926,30.6401,30.5926,30.6321,88659.0
2016-05-17 15:50:00,38.71,38.75,38.71,38.75,74205.0,30.6242,30.6559,30.6242,30.6559,74205.0
2016-05-17 15:55:00,38.75,38.75,38.69,38.7,116836.0,30.6559,30.6559,30.6084,30.6163,116836.0
2016-05-18 09:30:00,38.63,38.99,38.63,38.9,61890.0,30.5609,30.8457,30.5609,30.7745,61890.0
2016-05-18 09:35:00,38.9,39.15,38.89,39.14,90536.0,30.7745,30.9723,30.7666,30.9644,90536.0
2016-05-18 09:40:00,39.15,39.28,39.13,39.27,200959.0,30.9723,31.0752,30.9565,31.0673,200959.0
2016-05-18 09:45:00,39.27,39.37,39.27,39.3,54083.0,31.0673,31.1464,31.0673,31.091,54083.0
2016-05-18 09:50:00,39.31,39.52,39.31,39.52,45653.0,31.0989,31.265,31.0989,31.265,45653.0
2016-05-18 09:55:00,39.51,39.57,39.5,39.51,84212.0,31.2571,31.3046,31.2492,31.2571,84212.0
2016-05-18 10:00:00,39.52,39.61,39.44,39.58,73582.0,31.265,31.3362,31.2018,31.3125,73582.0
2016-05-18 10:05:00,39.58,39.67,39.58,39.62,51929.0,31.3125,31.3837,31.3125,31.3442,51929.0
2016-05-18 10:10:00,39.63,39.76,39.63,39.74,414748.0,31.3521,31.4549,31.3521,31.4391,414748.0
2016-05-18 10:15:00,39.74,39.8,39.73,39.76,53707.0,31.4391,31.4866,31.4312,31.4549,53707.0
2016-05-18 10:20:00,39.76,39.89,39.75,39.85,54419.0,31.4549,31.5578,31.447,31.5261,54419.0
2016-05-18 10:25:00,39.86,39.95,39.86,39.86,37819.0,31.534,31.6052,31.534,31.534,37819.0
2016-05-18 10:30:00,39.86,39.88,39.77,39.85,88282.0,31.534,31.5498,31.4628,31.5261,88282.0
2016-05-18 10:35:00,39.84,39.85,39.74,39.74,97492.0,31.5182,31.5261,31.4391,31.4391,97492.0
2016-05-18 10:40:00,39.73,39.75,39.68,39.75,49525.0,31.4312,31.447,31.3916,31.447,49525.0
2016-05-18 10:45:00,39.75,39.78,39.7,39.72,64317.0,31.447,31.4707,31.4074,31.4233,64317.0
2016-05-18 10:50:00,39.72,39.74,39.59,39.61,52904.0,31.4233,31.4391,31.3204,31.3362,52904.0
2016-05-18 10:55:00,39.61,39.64,39.54,39.55,31929.0,31.3362,31.36,31.2809,31.2888,31929.0
2016-05-18 11:00:00,39.55,39.68,39.55,39.67,68741.0,31.2888,31.3916,31.2888,31.3837,68741.0
2016-05-18 11:05:00,39.68,39.73,39.64,39.72,57918.0,31.3916,31.4312,31.36,31.4233,57918.0
2016-05-18 11:10:00,39.72,39.75,39.64,39.74,109452.0,31.4233,31.447,31.36,31.4391,109452.0
2016-05-18 11:15:00,39.75,39.78,39.66,39.74,101360.0,31.447,31.4707,31.3758,31.4391,101360.0
2016-05-18 11:20:00,39.75,39.8,39.73,39.75,44973.0,31.447,31.4866,31.4312,31.447,44973.0
2016-05-18 11:25:00,39.75,39.87,39.74,39.85,103492.0,31.447,31.5419,31.4391,31.5261,103492.0
2016-05-18 11:30:00,39.85,39.87,39.81,39.86,50329.0,31.5261,31.5419,31.4945,31.534,50329.0
2016-05-18 11:35:00,39.85,39.94,39.85,39.88,38160.0,31.5261,31.5973,31.5261,31.5498,38160.0
2016-05-18 11:40:00,39.89,39.98,39.89,39.96,38483.0,31.5578,31.629,31.5578,31.6131,38483.0
2016-05-18 11:45:00,39.96,39.97,39.89,39.89,23070.0,31.6131,31.621,31.5578,31.5578,23070.0
2016-05-18 11:50:00,39.89,39.96,39.89,39.92,28940.0,31.5578,31.6131,31.5578,31.5815,28940.0
2016-05-18 11:55:00,39.92,39.92,39.82,39.82,31604.0,31.5815,31.5815,31.5024,31.5024,31604.0
2016-05-18 12:00:00,39.82,39.84,39.77,39.81,29274.0,31.5024,31.5182,31.4628,31.4945,29274.0
2016-05-18 12:05:00,39.81,39.84,39.79,39.83,34317.0,31.4945,31.5182,31.4786,31.5103,34317.0
2016-05-18 12:10:00,39.82,39.83,39.78,39.82,33692.0,31.5024,31.5103,31.4707,31.5024,33692.0
2016-05-18 12:15:00,39.82,39.87,39.81,39.86,24066.0,31.5024,31.5419,31.4945,31.534,24066.0
2016-05-18 12:20:00,39.87,39.9,39.84,39.9,73666.0,31.5419,31.5657,31.5182,31.5657,73666.0
2016-05-18 12:25:00,39.89,39.91,39.81,39.83,97109.0,31.5578,31.5736,31.4945,31.5103,97109.0
2016-05-18 12:30:00,39.82,39.88,39.81,39.87,23691.0,31.5024,31.5498,31.4945,31.5419,23691.0
2016-05-18 12:35:00,39.86,39.92,39.84,39.92,28955.0,31.534,31.5815,31.5182,31.5815,28955.0
2016-05-18 12:40:00,39.91,39.95,39.89,39.91,28094.0,31.5736,31.6052,31.5578,31.5736,28094.0
2016-05-18 12:45:00,39.91,39.95,39.9,39.92,97665.0,31.5736,31.6052,31.5657,31.5815,97665.0
2016-05-18 12:50:00,39.91,39.94,39.86,39.9,24630.0,31.5736,31.5973,31.534,31.5657,24630.0
2016-05-18 12:55:00,39.9,40.01,39.89,40.0,61836.0,31.5657,31.6527,31.5578,31.6448,61836.0
2016-05-18 13:00:00,40.01,40.02,39.96,39.98,35972.0,31.6527,31.6606,31.6131,31.629,35972.0
2016-05-18 13:05:00,39.98,39.98,39.88,39.89,27145.0,31.629,31.629,31.5498,31.5578,27145.0
2016-05-18 13:10:00,39.9,39.98,39.89,39.92,40846.0,31.5657,31.629,31.5578,31.5815,40846.0
2016-05-18 13:15:00,39.91,39.92,39.86,39.87,51522.0,31.5736,31.5815,31.534,31.5419,51522.0
2016-05-18 13:20:00,39.87,39.95,39.86,39.94,33346.0,31.5419,31.6052,31.534,31.5973,33346.0
2016-05-18 13:25:00,39.94,39.94,39.87,39.87,36235.0,31.5973,31.5973,31.5419,31.5419,36235.0
2016-05-18 13:30:00,39.88,39.97,39.87,39.9,27585.0,31.5498,31.621,31.5419,31.5657,27585.0
2016-05-18 13:35:00,39.91,39.95,39.89,39.95,27763.0,31.5736,31.6052,31.5578,31.6052,27763.0
2016-05-18 13:40:00,39.94,39.96,39.9,39.92,39067.0,31.5973,31.6131,31.5657,31.5815,39067.0
2016-05-18 13:45:00,39.92,39.98,39.91,39.96,68543.0,31.5815,31.629,31.5736,31.6131,68543.0
2016-05-18 13:50:00,39.95,39.96,39.89,39.89,76690.0,31.6052,31.6131,31.5578,31.5578,76690.0
2016-05-18 13:55:00,39.88,39.9,39.82,39.82,287431.0,31.5498,31.5657,31.5024,31.5024,287431.0
2016-05-18 14:00:00,39.82,40.07,39.82,40.02,426677.0,31.5024,31.7002,31.5024,31.6606,426677.0
2016-05-18 14:05:00,40.02,40.03,39.83,40.03,125671.0,31.6606,31.6685,31.5103,31.6685,125671.0
2016-05-18 14:10:00,40.02,40.06,39.93,39.94,175897.0,31.6606,31.6922,31.5894,31.5973,175897.0
2016-05-18 14:15:00,39.93,40.07,39.86,40.05,194967.0,31.5894,31.7002,31.534,31.6843,194967.0
2016-05-18 14:20:00,40.05,40.07,39.95,40.01,129973.0,31.6843,31.7002,31.6052,31.6527,129973.0
2016-05-18 14:25:00,40.0,40.01,39.87,39.91,129992.0,31.6448,31.6527,31.5419,31.5736,129992.0
2016-05-18 14:30:00,39.91,39.95,39.79,39.94,99511.0,31.5736,31.6052,31.4786,31.5973,99511.0
2016-05-18 14:35:00,39.94,40.05,39.9,39.98,144188.0,31.5973,31.6843,31.5657,31.629,144188.0
2016-05-18 14:40:00,39.99,40.08,39.97,40.05,101517.0,31.6369,31.7081,31.621,31.6843,101517.0
2016-05-18 14:45:00,40.04,40.22,40.03,40.21,324006.0,31.6764,31.8188,31.6685,31.8109,324006.0
2016-05-18 14:50:00,40.21,40.33,40.2,40.3,192264.0,31.8109,31.9058,31.803,31.8821,192264.0
2016-05-18 14:55:00,40.3,40.39,40.27,40.33,476290.0,31.8821,31.9533,31.8584,31.9058,476290.0
2016-05-18 15:00:00,40.33,40.42,40.31,40.39,202170.0,31.9058,31.977,31.89,31.9533,202170.0
2016-05-18 15:05:00,40.39,40.43,40.33,40.42,97812.0,31.9533,31.985,31.9058,31.977,97812.0
2016-05-18 15:10:00,40.42,40.43,40.27,40.34,165055.0,31.977,31.985,31.8584,31.9138,165055.0
2016-05-18 15:15:00,40.32,40.35,40.28,40.33,123028.0,31.8979,31.9217,31.8663,31.9058,123028.0
2016-05-18 15:20:00,40.33,40.35,40.22,40.22,168342.0,31.9058,31.9217,31.8188,31.8188,168342.0
2016-05-18 15:25:00,40.23,40.27,40.2,40.21,74937.0,31.8267,31.8584,31.803,31.8109,74937.0
2016-05-18 15:30:00,40.21,40.26,40.18,40.23,82103.0,31.8109,31.8505,31.7872,31.8267,82103.0
2016-05-18 15:35:00,40.23,40.26,40.16,40.16,101567.0,31.8267,31.8505,31.7714,31.7714,101567.0
2016-05-18 15:40:00,40.16,40.22,40.16,40.22,147585.0,31.7714,31.8188,31.7714,31.8188,147585.0
2016-05-18 15:45:00,40.22,40.31,40.21,40.27,221187.0,31.8188,31.89,31.8109,31.8584,221187.0
2016-05-18 15:50:00,40.27,40.28,40.24,40.26,237578.0,31.8584,31.8663,31.8346,31.8505,237578.0
2016-05-18 15:55:00,40.26,40.35,40.25,40.33,433204.0,31.8505,31.9217,31.8426,31.9058,433204.0
2016-05-19 09:30:00,40.12,40.25,40.0,40.2,205110.0,31.7397,31.8426,31.6448,31.803,205110.0
2016-05-19 09:35:00,40.19,40.57,40.15,40.48,163012.0,31.7951,32.0957,31.7634,32.0245,163012.0
2016-05-19 09:40:00,40.48,40.53,40.3,40.44,167839.0,32.0245,32.0641,31.8821,31.9929,167839.0
2016-05-19 09:45:00,40.46,40.5,40.21,40.22,181878.0,32.0087,32.0403,31.8109,31.8188,181878.0
2016-05-19 09:50:00,40.2,40.21,39.84,39.88,186688.0,31.803,31.8109,31.5182,31.5498,186688.0
2016-05-19 09:55:00,39.89,39.9,39.66,39.66,196168.0,31.5578,31.5657,31.3758,31.3758,196168.0
2016-05-19 10:00:00,39.66,39.82,39.63,39.81,203388.0,31.3758,31.5024,31.3521,31.4945,203388.0
2016-05-19 10:05:00,39.81,39.81,39.71,39.77,95275.0,31.4945,31.4945,31.4154,31.4628,95275.0
2016-05-19 10:10:00,39.78,39.89,39.63,39.69,91889.0,31.4707,31.5578,31.3521,31.3995,91889.0
2016-05-19 10:15:00,39.69,39.74,39.63,39.73,64864.0,31.3995,31.4391,31.3521,31.4312,64864.0
2016-05-19 10:20:00,39.73,39.74,39.55,39.6,138999.0,31.4312,31.4391,31.2888,31.3283,138999.0
2016-05-19 10:25:00,39.6,39.79,39.56,39.76,131903.0,31.3283,31.4786,31.2967,31.4549,131903.0
2016-05-19 10:30:00,39.76,39.82,39.71,39.82,163673.0,31.4549,31.5024,31.4154,31.5024,163673.0
2016-05-19 10:35:00,39.82,39.86,39.67,39.7,166469.0,31.5024,31.534,31.3837,31.4074,166469.0
2016-05-19 10:40:00,39.7,39.92,39.66,39.91,79108.0,31.4074,31.5815,31.3758,31.5736,79108.0
2016-05-19 10:45:00,39.92,39.95,39.81,39.88,134729.0,31.5815,31.6052,31.4945,31.5498,134729.0
2016-05-19 10:50:00,39.88,39.89,39.73,39.75,75957.0,31.5498,31.5578,31.4312,31.447,75957.0
2016-05-19 10:55:00,39.76,39.78,39.65,39.67,61535.0,31.4549,31.4707,31.3679,31.3837,61535.0
2016-05-19 11:00:00,39.67,39.75,39.66,39.74,91141.0,31.3837,31.447,31.3758,31.4391,91141.0
2016-05-19 11:05:00,39.74,39.74,39.65,39.66,134588.0,31.4391,31.4391,31.3679,31.3758,134588.0
2016-05-19 11:10:00,39.65,39.65,39.56,39.64,56832.0,31.3679,31.3679,31.2967,31.36,56832.0
2016-05-19 11:15:00,39.64,39.73,39.63,39.73,154852.0,31.36,31.4312,31.3521,31.4312,154852.0
2016-05-19 11:20:00,39.72,39.75,39.61,39.66,72929.0,31.4233,31.447,31.3362,31.3758,72929.0
2016-05-19 11:25:00,39.65,39.71,39.62,39.68,86460.0,31.3679,31.4154,31.3442,31.3916,86460.0
2016-05-19 11:30:00,39.67,39.67,39.59,39.61,56637.0,31.3837,31.3837,31.3204,31.3362,56637.0
2016-05-19 11:35:00,39.61,39.62,39.54,39.57,84917.0,31.3362,31.3442,31.2809,31.3046,84917.0
2016-05-19 11:40:00,39.57,39.62,39.53,39.61,23688.0,31.3046,31.3442,31.273,31.3362,23688.0
2016-05-19 11:45:00,39.59,39.63,39.56,39.63,31988.0,31.3204,31.3521,31.2967,31.3521,31988.0
2016-05-19 11:50:00,39.63,39.64,39.57,39.57,40392.0,31.3521,31.36,31.3046,31.3046,40392.0
2016-05-19 11:55:00,39.57,39.65,39.55,39.62,40997.0,31.3046,31.3679,31.2888,31.3442,40997.0
2016-05-19 12:00:00,39.62,39.66,39.57,39.64,39162.0,31.3442,31.3758,31.3046,31.36,39162.0
2016-05-19 12:05:00,39.65,39.69,39.63,39.68,35178.0,31.3679,31.3995,31.3521,31.3916,35178.0
2016-05-19 12:10:00,39.67,39.69,39.65,39.67,22545.0,31.3837,31.3995,31.3679,31.3837,22545.0
2016-05-19 12:15:00,39.68,39.73,39.67,39.69,83150.0,31.3916,31.4312,31.3837,31.3995,83150.0
2016-05-19 12:20:00,39.69,39.71,39.66,39.68,36561.0,31.3995,31.4154,31.3758,31.3916,36561.0
2016-05-19 12:25:00,39.69,39.7,39.64,39.64,35740.0,31.3995,31.4074,31.36,31.36,35740.0
2016-05-19 12:30:00,39.64,39.67,39.63,39.66,102757.0,31.36,31.3837,31.3521,31.3758,102757.0
2016-05-19 12:35:00,39.67,39.75,39.67,39.73,39585.0,31.3837,31.447,31.3837,31.4312,39585.0
2016-05-19 12:40:00,39.73,39.73,39.67,39.7,36430.0,31.4312,31.4312,31.3837,31.4074,36430.0
2016-05-19 12:45:00,39.71,39.73,39.67,39.72,35068.0,31.4154,31.4312,31.3837,31.4233,35068.0
2016-05-19 12:50:00,39.72,39.73,39.63,39.65,28324.0,31.4233,31.4312,31.3521,31.3679,28324.0
2016-05-19 12:55:00,39.65,39.65,39.61,39.61,22082.0,31.3679,31.3679,31.3362,31.3362,22082.0
2016-05-19 13:00:00,39.62,39.66,39.6,39.66,20858.0,31.3442,31.3758,31.3283,31.3758,20858.0
2016-05-19 13:05:00,39.66,39.72,39.62,39.72,22121.0,31.3758,31.4233,31.3442,31.4233,22121.0
2016-05-19 13:10:00,39.71,39.78,39.67,39.77,27861.0,31.4154,31.4707,31.3837,31.4628,27861.0
2016-05-19 13:15:00,39.77,39.81,39.75,39.8,21254.0,31.4628,31.4945,31.447,31.4866,21254.0
2016-05-19 13:20:00,39.81,39.81,39.77,39.8,24192.0,31.4945,31.4945,31.4628,31.4866,24192.0
2016-05-19 13:25:00,39.79,39.86,39.77,39.86,34686.0,31.4786,31.534,31.4628,31.534,34686.0
2016-05-19 13:30:00,39.85,39.93,39.85,39.91,186319.0,31.5261,31.5894,31.5261,31.5736,186319.0
2016-05-19 13:35:00,39.91,39.99,39.91,39.93,44466.0,31.5736,31.6369,31.5736,31.5894,44466.0
2016-05-19 13:40:00,39.93,40.06,39.92,40.04,66824.0,31.5894,31.6922,31.5815,31.6764,66824.0
2016-05-19 13:45:00,40.04,40.05,39.98,40.0,122020.0,31.6764,31.6843,31.629,31.6448,122020.0
2016-05-19 13:50:00,40.0,40.04,39.95,39.95,64300.0,31.6448,31.6764,31.6052,31.6052,64300.0
2016-05-19 13:55:00,39.95,39.98,39.92,39.92,22842.0,31.6052,31.629,31.5815,31.5815,22842.0
2016-05-19 14:00:00,39.93,39.96,39.9,39.92,58797.0,31.5894,31.6131,31.5657,31.5815,58797.0
2016-05-19 14:05:00,39.92,39.96,39.92,39.96,22547.0,31.5815,31.6131,31.5815,31.6131,22547.0
2016-05-19 14:10:00,39.96,40.07,39.96,40.07,50837.0,31.6131,31.7002,31.6131,31.7002,50837.0
2016-05-19 14:15:00,40.07,40.11,40.02,40.09,30562.0,31.7002,31.7318,31.6606,31.716,30562.0
2016-05-19 14:20:00,40.09,40.1,39.99,40.0,43251.0,31.716,31.7239,31.6369,31.6448,43251.0
2016-05-19 14:25:00,39.99,40.05,39.98,40.03,99751.0,31.6369,31.6843,31.629,31.6685,99751.0
2016-05-19 14:30:00,40.03,40.05,39.99,40.0,35394.0,31.6685,31.6843,31.6369,31.6448,35394.0
2016-05-19 14:35:00,40.0,40.0,39.89,39.92,36348.0,31.6448,31.6448,31.5578,31.5815,36348.0
2016-05-19 14:40:00,39.92,39.93,39.89,39.92,56153.0,31.5815,31.5894,31.5578,31.5815,56153.0
2016-05-19 14:45:00,39.92,39.94,39.88,39.9,78743.0,31.5815,31.5973,31.5498,31.5657,78743.0
2016-05-19 14:50:00,39.9,39.9,39.83,39.83,27722.0,31.5657,31.5657,31.5103,31.5103,27722.0
2016-05-19 14:55:00,39.83,39.85,39.79,39.8,95121.0,31.5103,31.5261,31.4786,31.4866,95121.0
2016-05-19 15:00:00,39.8,39.86,39.8,39.83,89149.0,31.4866,31.534,31.4866,31.5103,89149.0
2016-05-19 15:05:00,39.83,39.86,39.82,39.84,40494.0,31.5103,31.534,31.5024,31.5182,40494.0
2016-05-19 15:10:00,39.83,39.84,39.79,39.82,41979.0,31.5103,31.5182,31.4786,31.5024,41979.0
2016-05-19 15:15:00,39.82,39.9,39.79,39.9,52190.0,31.5024,31.5657,31.4786,31.5657,52190.0
2016-05-19 15:20:00,39.9,39.97,39.9,39.97,72021.0,31.5657,31.621,31.5657,31.621,72021.0
2016-05-19 15:25:00,39.97,39.98,39.9,39.9,78776.0,31.621,31.629,31.5657,31.5657,78776.0
2016-05-19 15:30:00,39.91,39.92,39.87,39.88,39821.0,31.5736,31.5815,31.5419,31.5498,39821.0
2016-05-19 15:35:00,39.89,39.92,39.87,39.92,46700.0,31.5578,31.5815,31.5419,31.5815,46700.0
2016-05-19 15:40:00,39.93,39.95,39.9,39.91,58143.0,31.5894,31.6052,31.5657,31.5736,58143.0
2016-05-19 15:45:00,39.9,39.98,39.9,39.97,89471.0,31.5657,31.629,31.5657,31.621,89471.0
2016-05-19 15:50:00,39.97,39.98,39.92,39.95,91209.0,31.621,31.629,31.5815,31.6052,91209.0
2016-05-19 15:55:00,39.94,39.96,39.9,39.9,76291.0,31.5973,31.6131,31.5657,31.5657,76291.0
2016-05-20 09:30:00,40.14,40.29,40.03,40.27,47110.0,31.7555,31.8742,31.6685,31.8584,47110.0
2016-05-20 09:35:00,40.28,40.46,40.28,40.37,113452.0,31.8663,32.0087,31.8663,31.9375,113452.0
2016-05-20 09:40:00,40.39,40.44,40.27,40.28,109644.0,31.9533,31.9929,31.8584,31.8663,109644.0
2016-05-20 09:45:00,40.29,40.35,40.17,40.31,131041.0,31.8742,31.9217,31.7793,31.89,131041.0
2016-05-20 09:50:00,40.31,40.44,40.31,40.37,78914.0,31.89,31.9929,31.89,31.9375,78914.0
2016-05-20 09:55:00,40.37,40.44,40.34,40.43,62350.0,31.9375,31.9929,31.9138,31.985,62350.0
2016-05-20 10:00:00,40.43,40.46,40.38,40.44,48498.0,31.985,32.0087,31.9454,31.9929,48498.0
2016-05-20 10:05:00,40.44,40.46,40.33,40.37,64796.0,31.9929,32.0087,31.9058,31.9375,64796.0
2016-05-20 10:10:00,40.38,40.45,40.33,40.39,60432.0,31.9454,32.0008,31.9058,31.9533,60432.0
2016-05-20 10:15:00,40.39,40.45,40.36,40.42,64917.0,31.9533,32.0008,31.9296,31.977,64917.0
2016-05-20 10:20:00,40.42,40.44,40.27,40.3,63537.0,31.977,31.9929,31.8584,31.8821,63537.0
2016-05-20 10:25:00,40.29,40.39,40.23,40.29,73767.0,31.8742,31.9533,31.8267,31.8742,73767.0
2016-05-20 10:30:00,40.28,40.31,40.2,40.22,47439.0,31.8663,31.89,31.803,31.8188,47439.0
2016-05-20 10:35:00,40.23,40.3,40.23,40.28,37772.0,31.8267,31.8821,31.8267,31.8663,37772.0
2016-05-20 10:40:00,40.28,40.31,40.2,40.2,46729.0,31.8663,31.89,31.803,31.803,46729.0
2016-05-20 10:45:00,40.21,40.28,40.2,40.25,37143.0,31.8109,31.8663,31.803,31.8426,37143.0
2016-05-20 10:50:00,40.25,40.26,40.14,40.17,38686.0,31.8426,31.8505,31.7555,31.7793,38686.0
2016-05-20 10:55:00,40.15,40.19,40.11,40.19,147910.0,31.7634,31.7951,31.7318,31.7951,147910.0
2016-05-20 11:00:00,40.18,40.3,40.17,40.3,27414.0,31.7872,31.8821,31.7793,31.8821,27414.0
2016-05-20 11:05:00,40.3,40.35,40.29,40.35,38268.0,31.8821,31.9217,31.8742,31.9217,38268.0
2016-05-20 11:10:00,40.36,40.42,40.35,40.41,206562.0,31.9296,31.977,31.9217,31.9691,206562.0
2016-05-20 11:15:00,40.4,40.46,40.37,40.45,157782.0,31.9612,32.0087,31.9375,32.0008,157782.0
2016-05-20 11:20:00,40.46,40.52,40.45,40.45,135819.0,32.0087,32.0562,32.0008,32.0008,135819.0
2016-05-20 11:25:00,40.45,40.53,40.45,40.49,46273.0,32.0008,32.0641,32.0008,32.0324,46273.0
2016-05-20 11:30:00,40.5,40.56,40.49,40.55,33878.0,32.0403,32.0878,32.0324,32.0799,33878.0
2016-05-20 11:35:00,40.56,40.59,40.55,40.55,34678.0,32.0878,32.1115,32.0799,32.0799,34678.0
2016-05-20 11:40:00,40.55,40.56,40.46,40.49,30919.0,32.0799,32.0878,32.0087,32.0324,30919.0
2016-05-20 11:45:00,40.49,40.49,40.37,40.38,107490.0,32.0324,32.0324,31.9375,31.9454,107490.0
2016-05-20 11:50:00,40.38,40.4,40.35,40.35,29496.0,31.9454,31.9612,31.9217,31.9217,29496.0
2016-05-20 11:55:00,40.35,40.42,40.35,40.42,20082.0,31.9217,31.977,31.9217,31.977,20082.0
2016-05-20 12:00:00,40.43,40.45,40.4,40.41,29522.0,31.985,32.0008,31.9612,31.9691,29522.0
2016-05-20 12:05:00,40.42,40.42,40.38,40.39,41978.0,31.977,31.977,31.9454,31.9533,41978.0
2016-05-20 12:10:00,40.39,40.44,40.39,40.42,40802.0,31.9533,31.9929,31.9533,31.977,40802.0
2016-05-20 12:15:00,40.43,40.44,40.41,40.44,14915.0,31.985,31.9929,31.9691,31.9929,14915.0
2016-05-20 12:20:00,40.45,40.48,40.43,40.46,19237.0,32.0008,32.0245,31.985,32.0087,19237.0
2016-05-20 12:25:00,40.45,40.46,40.42,40.42,45427.0,32.0008,32.0087,31.977,31.977,45427.0
2016-05-20 12:30:00,40.41,40.41,40.36,40.39,33469.0,31.9691,31.9691,31.9296,31.9533,33469.0
2016-05-20 12:35:00,40.4,40.45,40.39,40.45,11034.0,31.9612,32.0008,31.9533,32.0008,11034.0
2016-05-20 12:40:00,40.44,40.45,40.43,40.43,15848.0,31.9929,32.0008,31.985,31.985,15848.0
2016-05-20 12:45:00,40.43,40.46,40.41,40.41,16572.0,31.985,32.0087,31.9691,31.9691,16572.0
2016-05-20 12:50:00,40.41,40.41,40.36,40.38,34139.0,31.9691,31.9691,31.9296,31.9454,34139.0
2016-05-20 12:55:00,40.38,40.39,40.36,40.37,19615.0,31.9454,31.9533,31.9296,31.9375,19615.0
2016-05-20 13:00:00,40.37,40.38,40.31,40.32,30302.0,31.9375,31.9454,31.89,31.8979,30302.0
2016-05-20 13:05:00,40.33,40.34,40.31,40.33,22604.0,31.9058,31.9138,31.89,31.9058,22604.0
2016-05-20 13:10:00,40.33,40.35,40.3,40.35,39050.0,31.9058,31.9217,31.8821,31.9217,39050.0
2016-05-20 13:15:00,40.34,40.35,40.33,40.34,11049.0,31.9138,31.9217,31.9058,31.9138,11049.0
2016-05-20 13:20:00,40.34,40.35,40.33,40.33,18924.0,31.9138,31.9217,31.9058,31.9058,18924.0
2016-05-20 13:25:00,40.34,40.34,40.25,40.25,16425.0,31.9138,31.9138,31.8426,31.8426,16425.0
2016-05-20 13:30:00,40.25,40.25,40.17,40.2,77627.0,31.8426,31.8426,31.7793,31.803,77627.0
2016-05-20 13:35:00,40.19,40.2,40.14,40.14,21091.0,31.7951,31.803,31.7555,31.7555,21091.0
2016-05-20 13:40:00,40.13,40.19,40.13,40.18,13605.0,31.7476,31.7951,31.7476,31.7872,13605.0
2016-05-20 13:45:00,40.18,40.18,40.14,40.16,31497.0,31.7872,31.7872,31.7555,31.7714,31497.0
2016-05-20 13:50:00,40.16,40.22,40.16,40.21,27241.0,31.7714,31.8188,31.7714,31.8109,27241.0
2016-05-20 13:55:00,40.21,40.21,40.18,40.2,13503.0,31.8109,31.8109,31.7872,31.803,13503.0
2016-05-20 14:00:00,40.2,40.25,40.19,40.25,26215.0,31.803,31.8426,31.7951,31.8426,26215.0
2016-05-20 14:05:00,40.24,40.26,40.18,40.2,14815.0,31.8346,31.8505,31.7872,31.803,14815.0
2016-05-20 14:10:00,40.19,40.22,40.19,40.22,6305.0,31.7951,31.8188,31.7951,31.8188,6305.0
2016-05-20 14:15:00,40.21,40.24,40.21,40.24,22950.0,31.8109,31.8346,31.8109,31.8346,22950.0
2016-05-20 14:20:00,40.24,40.32,40.23,40.32,35693.0,31.8346,31.8979,31.8267,31.8979,35693.0
2016-05-20 14:25:00,40.32,40.34,40.3,40.31,24573.0,31.8979,31.9138,31.8821,31.89,24573.0
2016-05-20 14:30:00,40.3,40.31,40.27,40.3,27472.0,31.8821,31.89,31.8584,31.8821,27472.0
2016-05-20 14:35:00,40.29,40.3,40.23,40.24,28690.0,31.8742,31.8821,31.8267,31.8346,28690.0
2016-05-20 14:40:00,40.25,40.26,40.23,40.25,32768.0,31.8426,31.8505,31.8267,31.8426,32768.0
2016-05-20 14:45:00,40.25,40.28,40.24,40.25,40895.0,31.8426,31.8663,31.8346,31.8426,40895.0
2016-05-20 14:50:00,40.26,40.28,40.25,40.26,11960.0,31.8505,31.8663,31.8426,31.8505,11960.0
2016-05-20 14:55:00,40.27,40.27,40.2,40.21,38778.0,31.8584,31.8584,31.803,31.8109,38778.0
2016-05-20 15:00:00,40.21,40.23,40.19,40.19,48973.0,31.8109,31.8267,31.7951,31.7951,48973.0
2016-05-20 15:05:00,40.17,40.17,40.15,40.16,23780.0,31.7793,31.7793,31.7634,31.7714,23780.0
2016-05-20 15:10:00,40.16,40.24,40.15,40.24,112479.0,31.7714,31.8346,31.7634,31.8346,112479.0
2016-05-20 15:15:00,40.24,40.25,40.2,40.21,27015.0,31.8346,31.8426,31.803,31.8109,27015.0
2016-05-20 15:20:00,40.21,40.22,40.15,40.15,44685.0,31.8109,31.8188,31.7634,31.7634,44685.0
2016-05-20 15:25:00,40.16,40.21,40.15,40.2,30291.0,31.7714,31.8109,31.7634,31.803,30291.0
2016-05-20 15:30:00,40.21,40.24,40.2,40.21,42778.0,31.8109,31.8346,31.803,31.8109,42778.0
2016-05-20 15:35:00,40.22,40.23,40.2,40.22,39777.0,31.8188,31.8267,31.803,31.8188,39777.0
2016-05-20 15:40:00,40.23,40.26,40.22,40.25,60718.0,31.8267,31.8505,31.8188,31.8426,60718.0
2016-05-20 15:45:00,40.25,40.25,40.21,40.24,37288.0,31.8426,31.8426,31.8109,31.8346,37288.0
2016-05-20 15:50:00,40.24,40.29,40.24,40.29,52155.0,31.8346,31.8742,31.8346,31.8742,52155.0
2016-05-20 15:55:00,40.29,40.33,40.28,40.3,196550.0,31.8742,31.9058,31.8663,31.8821,196550.0
2016-05-23 09:30:00,40.23,40.43,40.21,40.32,108497.0,31.8267,31.985,31.8109,31.8979,108497.0
2016-05-23 09:35:00,40.32,40.32,40.13,40.32,93202.0,31.8979,31.8979,31.7476,31.8979,93202.0
2016-05-23 09:40:00,40.33,40.36,40.22,40.24,158995.0,31.9058,31.9296,31.8188,31.8346,158995.0
2016-05-23 09:45:00,40.22,40.24,40.12,40.23,162673.0,31.8188,31.8346,31.7397,31.8267,162673.0
2016-05-23 09:50:00,40.24,40.24,40.07,40.08,76068.0,31.8346,31.8346,31.7002,31.7081,76068.0
2016-05-23 09:55:00,40.08,40.08,39.86,39.86,102139.0,31.7081,31.7081,31.534,31.534,102139.0
2016-05-23 10:00:00,39.86,40.27,39.85,40.26,107251.0,31.534,31.8584,31.5261,31.8505,107251.0
2016-05-23 10:05:00,40.25,40.28,40.2,40.24,73960.0,31.8426,31.8663,31.803,31.8346,73960.0
2016-05-23 10:10:00,40.24,40.28,40.16,40.19,45297.0,31.8346,31.8663,31.7714,31.7951,45297.0
2016-05-23 10:15:00,40.17,40.26,40.16,40.25,58928.0,31.7793,31.8505,31.7714,31.8426,58928.0
2016-05-23 10:20:00,40.25,40.36,40.2,40.22,78593.0,31.8426,31.9296,31.803,31.8188,78593.0
2016-05-23 10:25:00,40.23,40.25,40.14,40.17,41624.0,31.8267,31.8426,31.7555,31.7793,41624.0
2016-05-23 10:30:00,40.17,40.19,40.09,40.15,55905.0,31.7793,31.7951,31.716,31.7634,55905.0
2016-05-23 10:35:00,40.14,40.17,40.11,40.12,30882.0,31.7555,31.7793,31.7318,31.7397,30882.0
2016-05-23 10:40:00,40.12,40.12,40.05,40.08,52917.0,31.7397,31.7397,31.6843,31.7081,52917.0
2016-05-23 10:45:00,40.08,40.18,40.08,40.18,37038.0,31.7081,31.7872,31.7081,31.7872,37038.0
2016-05-23 10:50:00,40.18,40.22,40.17,40.21,51918.0,31.7872,31.8188,31.7793,31.8109,51918.0
2016-05-23 10:55:00,40.21,40.22,40.17,40.2,42748.0,31.8109,31.8188,31.7793,31.803,42748.0
2016-05-23 11:00:00,40.2,40.27,40.17,40.26,58217.0,31.803,31.8584,31.7793,31.8505,58217.0
2016-05-23 11:05:00,40.27,40.28,40.24,40.27,20201.0,31.8584,31.8663,31.8346,31.8584,20201.0
2016-05-23 11:10:00,40.27,40.27,40.2,40.2,30817.0,31.8584,31.8584,31.803,31.803,30817.0
2016-05-23 11:15:00,40.2,40.2,40.1,40.1,15728.0,31.803,31.803,31.7239,31.7239,15728.0
2016-05-23 11:20:00,40.1,40.12,40.03,40.05,21558.0,31.7239,31.7397,31.6685,31.6843,21558.0
2016-05-23 11:25:00,40.04,40.15,40.04,40.15,30660.0,31.6764,31.7634,31.6764,31.7634,30660.0
2016-05-23 11:30:00,40.16,40.16,40.03,40.06,29304.0,31.7714,31.7714,31.6685,31.6922,29304.0
2016-05-23 11:35:00,40.06,40.06,39.98,40.01,32129.0,31.6922,31.6922,31.629,31.6527,32129.0
2016-05-23 11:40:00,40.02,40.04,39.96,39.97,46780.0,31.6606,31.6764,31.6131,31.621,46780.0
2016-05-23 11:45:00,39.97,40.05,39.96,40.04,25541.0,31.621,31.6843,31.6131,31.6764,25541.0
2016-05-23 11:50:00,40.03,40.04,39.98,40.02,22243.0,31.6685,31.6764,31.629,31.6606,22243.0
2016-05-23 11:55:00,40.02,40.02,39.98,40.0,17225.0,31.6606,31.6606,31.629,31.6448,17225.0
2016-05-23 12:00:00,40.0,40.05,40.0,40.03,16485.0,31.6448,31.6843,31.6448,31.6685,16485.0
2016-05-23 12:05:00,40.04,40.08,40.02,40.06,11357.0,31.6764,31.7081,31.6606,31.6922,11357.0
2016-05-23 12:10:00,40.06,40.07,40.02,40.04,18513.0,31.6922,31.7002,31.6606,31.6764,18513.0
2016-05-23 12:15:00,40.03,40.07,40.03,40.07,26947.0,31.6685,31.7002,31.6685,31.7002,26947.0
2016-05-23 12:20:00,40.07,40.09,40.07,40.09,10635.0,31.7002,31.716,31.7002,31.716,10635.0
2016-05-23 12:25:00,40.09,40.1,40.06,40.09,19949.0,31.716,31.7239,31.6922,31.716,19949.0
2016-05-23 12:30:00,40.08,40.08,40.05,40.08,15992.0,31.7081,31.7081,31.6843,31.7081,15992.0
2016-05-23 12:35:00,40.08,40.1,40.07,40.08,28460.0,31.7081,31.7239,31.7002,31.7081,28460.0
2016-05-23 12:40:00,40.08,40.15,40.07,40.14,23435.0,31.7081,31.7634,31.7002,31.7555,23435.0
2016-05-23 12:45:00,40.13,40.16,40.12,40.16,9143.0,31.7476,31.7714,31.7397,31.7714,9143.0
2016-05-23 12:50:00,40.16,40.16,40.1,40.11,18562.0,31.7714,31.7714,31.7239,31.7318,18562.0
2016-05-23 12:55:00,40.12,40.13,40.1,40.12,13556.0,31.7397,31.7476,31.7239,31.7397,13556.0
2016-05-23 13:00:00,40.12,40.22,40.12,40.22,36773.0,31.7397,31.8188,31.7397,31.8188,36773.0
2016-05-23 13:05:00,40.22,40.24,40.2,40.23,19324.0,31.8188,31.8346,31.803,31.8267,19324.0
2016-05-23 13:10:00,40.22,40.3,40.22,40.3,45463.0,31.8188,31.8821,31.8188,31.8821,45463.0
2016-05-23 13:15:00,40.3,40.31,40.27,40.28,80484.0,31.8821,31.89,31.8584,31.8663,80484.0
2016-05-23 13:20:00,40.29,40.31,40.27,40.27,56847.0,31.8742,31.89,31.8584,31.8584,56847.0
2016-05-23 13:25:00,40.28,40.31,40.27,40.3,43552.0,31.8663,31.89,31.8584,31.8821,43552.0
2016-05-23 13:30:00,40.3,40.31,40.29,40.29,35816.0,31.8821,31.89,31.8742,31.8742,35816.0
2016-05-23 13:35:00,40.29,40.31,40.27,40.3,50433.0,31.8742,31.89,31.8584,31.8821,50433.0
2016-05-23 13:40:00,40.3,40.31,40.22,40.22,43267.0,31.8821,31.89,31.8188,31.8188,43267.0
2016-05-23 13:45:00,40.22,40.3,40.21,40.27,45893.0,31.8188,31.8821,31.8109,31.8584,45893.0
2016-05-23 13:50:00,40.27,40.3,40.27,40.3,36497.0,31.8584,31.8821,31.8584,31.8821,36497.0
2016-05-23 13:55:00,40.3,40.32,40.3,40.31,18729.0,31.8821,31.8979,31.8821,31.89,18729.0
2016-05-23 14:00:00,40.31,40.32,40.3,40.3,31887.0,31.89,31.8979,31.8821,31.8821,31887.0
2016-05-23 14:05:00,40.3,40.32,40.27,40.27,76535.0,31.8821,31.8979,31.8584,31.8584,76535.0
2016-05-23 14:10:00,40.27,40.3,40.25,40.3,82173.0,31.8584,31.8821,31.8426,31.8821,82173.0
2016-05-23 14:15:00,40.3,40.35,40.29,40.32,30768.0,31.8821,31.9217,31.8742,31.8979,30768.0
2016-05-23 14:20:00,40.32,40.35,40.3,40.31,16065.0,31.8979,31.9217,31.8821,31.89,16065.0
2016-05-23 14:25:00,40.3,40.36,40.28,40.36,76497.0,31.8821,31.9296,31.8663,31.9296,76497.0
2016-05-23 14:30:00,40.36,40.37,40.33,40.34,84266.0,31.9296,31.9375,31.9058,31.9138,84266.0
2016-05-23 14:35:00,40.34,40.34,40.31,40.32,26584.0,31.9138,31.9138,31.89,31.8979,26584.0
2016-05-23 14:40:00,40.31,40.33,40.3,40.33,10375.0,31.89,31.9058,31.8821,31.9058,10375.0
2016-05-23 14:45:00,40.33,40.33,40.29,40.31,11185.0,31.9058,31.9058,31.8742,31.89,11185.0
2016-05-23 14:50:00,40.3,40.36,40.3,40.35,24178.0,31.8821,31.9296,31.8821,31.9217,24178.0
2016-05-23 14:55:00,40.35,40.37,40.32,40.34,16918.0,31.9217,31.9375,31.8979,31.9138,16918.0
2016-05-23 15:00:00,40.34,40.37,40.29,40.29,32638.0,31.9138,31.9375,31.8742,31.8742,32638.0
2016-05-23 15:05:00,40.29,40.29,40.24,40.28,31343.0,31.8742,31.8742,31.8346,31.8663,31343.0
2016-05-23 15:10:00,40.27,40.31,40.27,40.29,28619.0,31.8584,31.89,31.8584,31.8742,28619.0
2016-05-23 15:15:00,40.29,40.3,40.27,40.27,27136.0,31.8742,31.8821,31.8584,31.8584,27136.0
2016-05-23 15:20:00,40.27,40.29,40.27,40.28,31390.0,31.8584,31.8742,31.8584,31.8663,31390.0
2016-05-23 15:25:00,40.29,40.31,40.29,40.3,14651.0,31.8742,31.89,31.8742,31.8821,14651.0
2016-05-23 15:30:00,40.3,40.31,40.28,40.29,33057.0,31.8821,31.89,31.8663,31.8742,33057.0
2016-05-23 15:35:00,40.3,40.3,40.26,40.27,17034.0,31.8821,31.8821,31.8505,31.8584,17034.0
2016-05-23 15:40:00,40.27,40.3,40.26,40.3,53253.0,31.8584,31.8821,31.8505,31.8821,53253.0
2016-05-23 15:45:00,40.29,40.29,40.25,40.29,68671.0,31.8742,31.8742,31.8426,31.8742,68671.0
2016-05-23 15:50:00,40.28,40.28,40.24,40.24,44449.0,31.8663,31.8663,31.8346,31.8346,44449.0
2016-05-23 15:55:00,40.24,40.24,40.18,40.22,163473.0,31.8346,31.8346,31.7872,31.8188,163473.0
2016-05-24 09:30:00,40.49,40.57,40.38,40.48,62644.0,32.0324,32.0957,31.9454,32.0245,62644.0
2016-05-24 09:35:00,40.46,40.56,40.39,40.51,56839.0,32.0087,32.0878,31.9533,32.0482,56839.0
2016-05-24 09:40:00,40.51,40.66,40.5,40.6,94201.0,32.0482,32.1669,32.0403,32.1194,94201.0
2016-05-24 09:45:00,40.61,40.77,40.61,40.72,183624.0,32.1274,32.2539,32.1274,32.2144,183624.0
2016-05-24 09:50:00,40.74,40.8,40.71,40.78,121209.0,32.2302,32.2777,32.2065,32.2619,121209.0
2016-05-24 09:55:00,40.79,40.83,40.72,40.72,56772.0,32.2698,32.3014,32.2144,32.2144,56772.0
2016-05-24 10:00:00,40.74,40.89,40.73,40.88,52943.0,32.2302,32.3489,32.2223,32.341,52943.0
2016-05-24 10:05:00,40.87,40.94,40.86,40.93,80092.0,32.3331,32.3884,32.3251,32.3805,80092.0
2016-05-24 10:10:00,40.92,40.92,40.89,40.89,43829.0,32.3726,32.3726,32.3489,32.3489,43829.0
2016-05-24 10:15:00,40.87,40.99,40.87,40.95,42128.0,32.3331,32.428,32.3331,32.3963,42128.0
2016-05-24 10:20:00,40.96,41.04,40.95,41.04,54340.0,32.4043,32.4675,32.3963,32.4675,54340.0
2016-05-24 10:25:00,41.04,41.07,41.02,41.04,57303.0,32.4675,32.4913,32.4517,32.4675,57303.0
2016-05-24 10:30:00,41.04,41.05,40.98,41.0,32366.0,32.4675,32.4755,32.4201,32.4359,32366.0
2016-05-24 10:35:00,41.0,41.09,41.0,41.06,53656.0,32.4359,32.5071,32.4359,32.4834,53656.0
2016-05-24 10:40:00,41.06,41.07,41.01,41.04,110654.0,32.4834,32.4913,32.4438,32.4675,110654.0
2016-05-24 10:45:00,41.04,41.08,41.01,41.07,138241.0,32.4675,32.4992,32.4438,32.4913,138241.0
2016-05-24 10:50:00,41.07,41.17,41.05,41.13,143614.0,32.4913,32.5704,32.4755,32.5387,143614.0
2016-05-24 10:55:00,41.13,41.13,41.04,41.07,59409.0,32.5387,32.5387,32.4675,32.4913,59409.0
2016-05-24 11:00:00,41.06,41.13,41.06,41.12,28590.0,32.4834,32.5387,32.4834,32.5308,28590.0
2016-05-24 11:05:00,41.11,41.13,41.07,41.1,29780.0,32.5229,32.5387,32.4913,32.515,29780.0
2016-05-24 11:10:00,41.1,41.12,40.98,40.98,74029.0,32.515,32.5308,32.4201,32.4201,74029.0
2016-05-24 11:15:00,40.99,41.07,40.98,41.01,57785.0,32.428,32.4913,32.4201,32.4438,57785.0
2016-05-24 11:20:00,41.01,41.01,40.95,40.97,21960.0,32.4438,32.4438,32.3963,32.4122,21960.0
2016-05-24 11:25:00,40.96,41.04,40.96,40.98,73693.0,32.4043,32.4675,32.4043,32.4201,73693.0
2016-05-24 11:30:00,40.98,41.0,40.97,40.97,109593.0,32.4201,32.4359,32.4122,32.4122,109593.0
2016-05-24 11:35:00,40.96,40.96,40.89,40.94,122244.0,32.4043,32.4043,32.3489,32.3884,122244.0
2016-05-24 11:40:00,40.95,40.99,40.94,40.96,28679.0,32.3963,32.428,32.3884,32.4043,28679.0
2016-05-24 11:45:00,40.96,41.02,40.95,41.0,48640.0,32.4043,32.4517,32.3963,32.4359,48640.0
2016-05-24 11:50:00,41.01,41.05,40.99,41.04,21071.0,32.4438,32.4755,32.428,32.4675,21071.0
2016-05-24 11:55:00,41.04,41.08,41.02,41.03,255473.0,32.4675,32.4992,32.4517,32.4596,255473.0
2016-05-24 12:00:00,41.03,41.05,40.98,40.99,15869.0,32.4596,32.4755,32.4201,32.428,15869.0
2016-05-24 12:05:00,40.99,41.03,40.96,41.03,20836.0,32.428,32.4596,32.4043,32.4596,20836.0
2016-05-24 12:10:00,41.02,41.06,41.01,41.04,35106.0,32.4517,32.4834,32.4438,32.4675,35106.0
2016-05-24 12:15:00,41.05,41.06,40.99,41.02,24636.0,32.4755,32.4834,32.428,32.4517,24636.0
2016-05-24 12:20:00,41.02,41.03,41.0,41.02,27226.0,32.4517,32.4596,32.4359,32.4517,27226.0
2016-05-24 12:25:00,41.03,41.07,41.02,41.04,114963.0,32.4596,32.4913,32.4517,32.4675,114963.0
2016-05-24 12:30:00,41.04,41.08,41.04,41.05,20760.0,32.4675,32.4992,32.4675,32.4755,20760.0
2016-05-24 12:35:00,41.05,41.06,40.99,41.02,17000.0,32.4755,32.4834,32.428,32.4517,17000.0
2016-05-24 12:40:00,41.03,41.06,41.02,41.05,41421.0,32.4596,32.4834,32.4517,32.4755,41421.0
2016-05-24 12:45:00,41.05,41.06,40.99,41.03,78790.0,32.4755,32.4834,32.428,32.4596,78790.0
2016-05-24 12:50:00,41.03,41.07,41.0,41.04,23365.0,32.4596,32.4913,32.4359,32.4675,23365.0
2016-05-24 12:55:00,41.02,41.07,41.02,41.06,14404.0,32.4517,32.4913,32.4517,32.4834,14404.0
2016-05-24 13:00:00,41.08,41.13,41.07,41.08,64179.0,32.4992,32.5387,32.4913,32.4992,64179.0
2016-05-24 13:05:00,41.09,41.09,41.01,41.02,53597.0,32.5071,32.5071,32.4438,32.4517,53597.0
2016-05-24 13:10:00,41.02,41.04,41.01,41.02,21421.0,32.4517,32.4675,32.4438,32.4517,21421.0
2016-05-24 13:15:00,41.02,41.08,41.02,41.07,25449.0,32.4517,32.4992,32.4517,32.4913,25449.0
2016-05-24 13:20:00,41.08,41.1,41.01,41.01,32789.0,32.4992,32.515,32.4438,32.4438,32789.0
2016-05-24 13:25:00,41.0,41.01,40.95,41.0,135737.0,32.4359,32.4438,32.3963,32.4359,135737.0
2016-05-24 13:30:00,41.01,41.01,40.98,41.0,16610.0,32.4438,32.4438,32.4201,32.4359,16610.0
2016-05-24 13:35:00,40.99,40.99,40.93,40.93,31147.0,32.428,32.428,32.3805,32.3805,31147.0
2016-05-24 13:40:00,40.92,40.94,40.85,40.86,41582.0,32.3726,32.3884,32.3172,32.3251,41582.0
2016-05-24 13:45:00,40.85,40.96,40.84,40.94,115952.0,32.3172,32.4043,32.3093,32.3884,115952.0
2016-05-24 13:50:00,40.94,40.96,40.9,40.91,32867.0,32.3884,32.4043,32.3568,32.3647,32867.0
2016-05-24 13:55:00,40.92,40.93,40.9,40.91,99310.0,32.3726,32.3805,32.3568,32.3647,99310.0
2016-05-24 14:00:00,40.91,40.94,40.9,40.93,113674.0,32.3647,32.3884,32.3568,32.3805,113674.0
2016-05-24 14:05:00,40.92,40.94,40.87,40.9,123991.0,32.3726,32.3884,32.3331,32.3568,123991.0
2016-05-24 14:10:00,40.9,40.92,40.89,40.92,151626.0,32.3568,32.3726,32.3489,32.3726,151626.0
2016-05-24 14:15:00,40.92,40.95,40.92,40.92,16125.0,32.3726,32.3963,32.3726,32.3726,16125.0
2016-05-24 14:20:00,40.91,40.95,40.89,40.94,30795.0,32.3647,32.3963,32.3489,32.3884,30795.0
2016-05-24 14:25:00,40.94,40.96,40.93,40.93,23313.0,32.3884,32.4043,32.3805,32.3805,23313.0
2016-05-24 14:30:00,40.93,40.98,40.92,40.93,35012.0,32.3805,32.4201,32.3726,32.3805,35012.0
2016-05-24 14:35:00,40.93,40.93,40.89,40.92,57209.0,32.3805,32.3805,32.3489,32.3726,57209.0
2016-05-24 14:40:00,40.92,40.94,40.92,40.92,40138.0,32.3726,32.3884,32.3726,32.3726,40138.0
2016-05-24 14:45:00,40.91,40.96,40.91,40.96,24187.0,32.3647,32.4043,32.3647,32.4043,24187.0
2016-05-24 14:50:00,40.96,40.99,40.95,40.96,17816.0,32.4043,32.428,32.3963,32.4043,17816.0
2016-05-24 14:55:00,40.97,40.99,40.96,40.98,31904.0,32.4122,32.428,32.4043,32.4201,31904.0
2016-05-24 15:00:00,40.97,41.01,40.97,41.0,22735.0,32.4122,32.4438,32.4122,32.4359,22735.0
2016-05-24 15:05:00,41.01,41.01,40.96,41.0,32911.0,32.4438,32.4438,32.4043,32.4359,32911.0
2016-05-24 15:10:00,41.0,41.02,40.99,41.01,20007.0,32.4359,32.4517,32.428,32.4438,20007.0
2016-05-24 15:15:00,41.01,41.06,41.01,41.04,30861.0,32.4438,32.4834,32.4438,32.4675,30861.0
2016-05-24 15:20:00,41.03,41.06,41.02,41.06,26081.0,32.4596,32.4834,32.4517,32.4834,26081.0
2016-05-24 15:25:00,41.07,41.09,41.02,41.05,124355.0,32.4913,32.5071,32.4517,32.4755,124355.0
2016-05-24 15:30:00,41.06,41.06,41.03,41.03,33485.0,32.4834,32.4834,32.4596,32.4596,33485.0
2016-05-24 15:35:00,41.03,41.07,41.02,41.05,53699.0,32.4596,32.4913,32.4517,32.4755,53699.0
2016-05-24 15:40:00,41.05,41.07,41.04,41.06,32025.0,32.4755,32.4913,32.4675,32.4834,32025.0
2016-05-24 15:45:00,41.07,41.08,41.03,41.05,74020.0,32.4913,32.4992,32.4596,32.4755,74020.0
2016-05-24 15:50:00,41.05,41.07,41.04,41.05,59096.0,32.4755,32.4913,32.4675,32.4755,59096.0
2016-05-24 15:55:00,41.05,41.06,41.0,41.0,142721.0,32.4755,32.4834,32.4359,32.4359,142721.0
2016-05-25 09:30:00,41.19,41.36,41.11,41.34,104548.0,32.5862,32.7207,32.5229,32.7049,104548.0
2016-05-25 09:35:00,41.34,41.64,41.34,41.61,156089.0,32.7049,32.9422,32.7049,32.9185,156089.0
2016-05-25 09:40:00,41.61,41.75,41.57,41.74,187533.0,32.9185,33.0292,32.8868,33.0213,187533.0
2016-05-25 09:45:00,41.74,41.74,41.58,41.72,75899.0,33.0213,33.0213,32.8947,33.0055,75899.0
2016-05-25 09:50:00,41.72,41.76,41.65,41.73,178878.0,33.0055,33.0371,32.9501,33.0134,178878.0
2016-05-25 09:55:00,41.73,41.77,41.69,41.74,107838.0,33.0134,33.0451,32.9818,33.0213,107838.0
2016-05-25 10:00:00,41.74,41.77,41.7,41.75,154698.0,33.0213,33.0451,32.9897,33.0292,154698.0
2016-05-25 10:05:00,41.75,41.82,41.68,41.76,65986.0,33.0292,33.0846,32.9739,33.0371,65986.0
2016-05-25 10:10:00,41.77,41.84,41.75,41.83,193816.0,33.0451,33.1004,33.0292,33.0925,193816.0
2016-05-25 10:15:00,41.82,41.86,41.82,41.85,137801.0,33.0846,33.1163,33.0846,33.1083,137801.0
2016-05-25 10:20:00,41.85,41.91,41.8,41.89,114686.0,33.1083,33.1558,33.0688,33.14,114686.0
2016-05-25 10:25:00,41.88,41.88,41.78,41.78,133079.0,33.1321,33.1321,33.053,33.053,133079.0
2016-05-25 10:30:00,41.78,41.85,41.76,41.84,89171.0,33.053,33.1083,33.0371,33.1004,89171.0
2016-05-25 10:35:00,41.84,41.86,41.78,41.82,91933.0,33.1004,33.1163,33.053,33.0846,91933.0
2016-05-25 10:40:00,41.82,41.83,41.75,41.81,51140.0,33.0846,33.0925,33.0292,33.0767,51140.0
2016-05-25 10:45:00,41.82,41.83,41.74,41.78,123165.0,33.0846,33.0925,33.0213,33.053,123165.0
2016-05-25 10:50:00,41.78,41.78,41.67,41.74,99957.0,33.053,33.053,32.9659,33.0213,99957.0
2016-05-25 10:55:00,41.74,41.75,41.68,41.71,32007.0,33.0213,33.0292,32.9739,32.9976,32007.0
2016-05-25 11:00:00,41.72,41.74,41.65,41.74,33422.0,33.0055,33.0213,32.9501,33.0213,33422.0
2016-05-25 11:05:00,41.74,41.75,41.65,41.67,38739.0,33.0213,33.0292,32.9501,32.9659,38739.0
2016-05-25 11:10:00,41.67,41.69,41.62,41.63,105764.0,32.9659,32.9818,32.9264,32.9343,105764.0
2016-05-25 11:15:00,41.64,41.66,41.59,41.62,41305.0,32.9422,32.958,32.9027,32.9264,41305.0
2016-05-25 11:20:00,41.62,41.65,41.6,41.64,58015.0,32.9264,32.9501,32.9106,32.9422,58015.0
2016-05-25 11:25:00,41.64,41.65,41.57,41.59,74856.0,32.9422,32.9501,32.8868,32.9027,74856.0
2016-05-25 11:30:00,41.6,41.64,41.57,41.63,62288.0,32.9106,32.9422,32.8868,32.9343,62288.0
2016-05-25 11:35:00,41.63,41.64,41.58,41.58,64783.0,32.9343,32.9422,32.8947,32.8947,64783.0
2016-05-25 11:40:00,41.58,41.59,41.51,41.51,64298.0,32.8947,32.9027,32.8394,32.8394,64298.0
2016-05-25 11:45:00,41.51,41.56,41.5,41.56,26185.0,32.8394,32.8789,32.8315,32.8789,26185.0
2016-05-25 11:50:00,41.56,41.61,41.55,41.6,52720.0,32.8789,32.9185,32.871,32.9106,52720.0
2016-05-25 11:55:00,41.59,41.64,41.58,41.61,56902.0,32.9027,32.9422,32.8947,32.9185,56902.0
2016-05-25 12:00:00,41.62,41.65,41.62,41.65,45542.0,32.9264,32.9501,32.9264,32.9501,45542.0
2016-05-25 12:05:00,41.66,41.68,41.63,41.67,75766.0,32.958,32.9739,32.9343,32.9659,75766.0
2016-05-25 12:10:00,41.66,41.67,41.61,41.62,47468.0,32.958,32.9659,32.9185,32.9264,47468.0
2016-05-25 12:15:00,41.63,41.66,41.6,41.61,57321.0,32.9343,32.958,32.9106,32.9185,57321.0
2016-05-25 12:20:00,41.61,41.62,41.57,41.58,44052.0,32.9185,32.9264,32.8868,32.8947,44052.0
2016-05-25 12:25:00,41.57,41.58,41.53,41.54,35236.0,32.8868,32.8947,32.8552,32.8631,35236.0
2016-05-25 12:30:00,41.54,41.63,41.53,41.63,106737.0,32.8631,32.9343,32.8552,32.9343,106737.0
2016-05-25 12:35:00,41.62,41.62,41.59,41.6,44824.0,32.9264,32.9264,32.9027,32.9106,44824.0
2016-05-25 12:40:00,41.61,41.66,41.59,41.65,227941.0,32.9185,32.958,32.9027,32.9501,227941.0
2016-05-25 12:45:00,41.65,41.65,41.62,41.65,37381.0,32.9501,32.9501,32.9264,32.9501,37381.0
2016-05-25 12:50:00,41.65,41.7,41.64,41.7,106995.0,32.9501,32.9897,32.9422,32.9897,106995.0
2016-05-25 12:55:00,41.7,41.7,41.66,41.66,56016.0,32.9897,32.9897,32.958,32.958,56016.0
2016-05-25 13:00:00,41.66,41.74,41.65,41.71,69300.0,32.958,33.0213,32.9501,32.9976,69300.0
2016-05-25 13:05:00,41.71,41.76,41.69,41.71,60520.0,32.9976,33.0371,32.9818,32.9976,60520.0
2016-05-25 13:10:00,41.71,41.71,41.65,41.66,30160.0,32.9976,32.9976,32.9501,32.958,30160.0
2016-05-25 13:15:00,41.67,41.72,41.64,41.68,58593.0,32.9659,33.0055,32.9422,32.9739,58593.0
2016-05-25 13:20:00,41.68,41.72,41.66,41.71,40272.0,32.9739,33.0055,32.958,32.9976,40272.0
2016-05-25 13:25:00,41.7,41.71,41.65,41.68,31757.0,32.9897,32.9976,32.9501,32.9739,31757.0
2016-05-25 13:30:00,41.68,41.7,41.65,41.66,50950.0,32.9739,32.9897,32.9501,32.958,50950.0
2016-05-25 13:35:00,41.66,41.71,41.64,41.71,137482.0,32.958,32.9976,32.9422,32.9976,137482.0
2016-05-25 13:40:00,41.7,41.71,41.65,41.71,77745.0,32.9897,32.9976,32.9501,32.9976,77745.0
2016-05-25 13:45:00,41.7,41.73,41.69,41.69,67705.0,32.9897,33.0134,32.9818,32.9818,67705.0
2016-05-25 13:50:00,41.69,41.72,41.68,41.71,49187.0,32.9818,33.0055,32.9739,32.9976,49187.0
2016-05-25 13:55:00,41.71,41.76,41.71,41.75,154920.0,32.9976,33.0371,32.9976,33.0292,154920.0
2016-05-25 14:00:00,41.75,41.75,41.7,41.73,128181.0,33.0292,33.0292,32.9897,33.0134,128181.0
2016-05-25 14:05:00,41.73,41.73,41.68,41.72,50760.0,33.0134,33.0134,32.9739,33.0055,50760.0
2016-05-25 14:10:00,41.73,41.73,41.71,41.72,43895.0,33.0134,33.0134,32.9976,33.0055,43895.0
2016-05-25 14:15:00,41.72,41.74,41.7,41.74,70791.0,33.0055,33.0213,32.9897,33.0213,70791.0
2016-05-25 14:20:00,41.73,41.76,41.72,41.76,59798.0,33.0134,33.0371,33.0055,33.0371,59798.0
2016-05-25 14:25:00,41.76,41.78,41.75,41.78,86661.0,33.0371,33.053,33.0292,33.053,86661.0
2016-05-25 14:30:00,41.78,41.78,41.73,41.75,74599.0,33.053,33.053,33.0134,33.0292,74599.0
2016-05-25 14:35:00,41.75,41.77,41.73,41.77,106126.0,33.0292,33.0451,33.0134,33.0451,106126.0
2016-05-25 14:40:00,41.77,41.79,41.76,41.78,125505.0,33.0451,33.0609,33.0371,33.053,125505.0
2016-05-25 14:45:00,41.79,41.83,41.77,41.77,236876.0,33.0609,33.0925,33.0451,33.0451,236876.0
2016-05-25 14:50:00,41.77,41.8,41.75,41.79,76796.0,33.0451,33.0688,33.0292,33.0609,76796.0
2016-05-25 14:55:00,41.78,41.79,41.72,41.72,49807.0,33.053,33.0609,33.0055,33.0055,49807.0
2016-05-25 15:00:00,41.73,41.75,41.71,41.72,50491.0,33.0134,33.0292,32.9976,33.0055,50491.0
2016-05-25 15:05:00,41.72,41.72,41.67,41.71,108211.0,33.0055,33.0055,32.9659,32.9976,108211.0
2016-05-25 15:10:00,41.72,41.72,41.7,41.7,61400.0,33.0055,33.0055,32.9897,32.9897,61400.0
2016-05-25 15:15:00,41.71,41.73,41.69,41.7,69802.0,32.9976,33.0134,32.9818,32.9897,69802.0
2016-05-25 15:20:00,41.71,41.72,41.7,41.7,40422.0,32.9976,33.0055,32.9897,32.9897,40422.0
2016-05-25 15:25:00,41.7,41.73,41.69,41.72,85566.0,32.9897,33.0134,32.9818,33.0055,85566.0
2016-05-25 15:30:00,41.73,41.74,41.71,41.73,98027.0,33.0134,33.0213,32.9976,33.0134,98027.0
2016-05-25 15:35:00,41.73,41.73,41.7,41.7,89514.0,33.0134,33.0134,32.9897,32.9897,89514.0
2016-05-25 15:40:00,41.71,41.72,41.69,41.71,189699.0,32.9976,33.0055,32.9818,32.9976,189699.0
2016-05-25 15:45:00,41.71,41.72,41.69,41.7,311686.0,32.9976,33.0055,32.9818,32.9897,311686.0
2016-05-25 15:50:00,41.7,41.72,41.67,41.68,275297.0,32.9897,33.0055,32.9659,32.9739,275297.0
2016-05-25 15:55:00,41.68,41.72,41.66,41.7,353481.0,32.9739,33.0055,32.958,32.9897,353481.0
2016-05-26 09:30:00,41.67,41.76,41.44,41.55,79476.0,32.9659,33.0371,32.784,32.871,79476.0
2016-05-26 09:35:00,41.55,41.56,41.44,41.52,67276.0,32.871,32.8789,32.784,32.8473,67276.0
2016-05-26 09:40:00,41.52,41.57,41.4,41.51,139947.0,32.8473,32.8868,32.7523,32.8394,139947.0
2016-05-26 09:45:00,41.51,41.53,41.34,41.41,108225.0,32.8394,32.8552,32.7049,32.7603,108225.0
2016-05-26 09:50:00,41.41,41.45,41.37,41.37,122173.0,32.7603,32.7919,32.7286,32.7286,122173.0
2016-05-26 09:55:00,41.37,41.43,41.27,41.34,54483.0,32.7286,32.7761,32.6495,32.7049,54483.0
2016-05-26 10:00:00,41.35,41.5,41.35,41.44,137180.0,32.7128,32.8315,32.7128,32.784,137180.0
2016-05-26 10:05:00,41.44,41.45,41.36,41.39,76011.0,32.784,32.7919,32.7207,32.7444,76011.0
2016-05-26 10:10:00,41.4,41.43,41.35,41.39,58690.0,32.7523,32.7761,32.7128,32.7444,58690.0
2016-05-26 10:15:00,41.39,41.53,41.38,41.53,86674.0,32.7444,32.8552,32.7365,32.8552,86674.0
2016-05-26 10:20:00,41.52,41.52,41.41,41.42,201608.0,32.8473,32.8473,32.7603,32.7682,201608.0
2016-05-26 10:25:00,41.42,41.44,41.32,41.37,49993.0,32.7682,32.784,32.6891,32.7286,49993.0
2016-05-26 10:30:00,41.36,41.41,41.33,41.34,58129.0,32.7207,32.7603,32.697,32.7049,58129.0
2016-05-26 10:35:00,41.33,41.37,41.29,41.35,57934.0,32.697,32.7286,32.6653,32.7128,57934.0
2016-05-26 10:40:00,41.36,41.41,41.33,41.4,50579.0,32.7207,32.7603,32.697,32.7523,50579.0
2016-05-26 10:45:00,41.4,41.4,41.29,41.3,51151.0,32.7523,32.7523,32.6653,32.6732,51151.0
2016-05-26 10:50:00,41.31,41.33,41.28,41.31,67502.0,32.6811,32.697,32.6574,32.6811,67502.0
2016-05-26 10:55:00,41.3,41.31,41.24,41.25,44341.0,32.6732,32.6811,32.6258,32.6337,44341.0
2016-05-26 11:00:00,41.24,41.28,41.19,41.2,169805.0,32.6258,32.6574,32.5862,32.5941,169805.0
2016-05-26 11:05:00,41.2,41.23,41.16,41.2,111468.0,32.5941,32.6179,32.5625,32.5941,111468.0
2016-05-26 11:10:00,41.21,41.23,41.18,41.23,279529.0,32.602,32.6179,32.5783,32.6179,279529.0
2016-05-26 11:15:00,41.22,41.25,41.18,41.21,39896.0,32.6099,32.6337,32.5783,32.602,39896.0
2016-05-26 11:20:00,41.21,41.26,41.18,41.25,44976.0,32.602,32.6416,32.5783,32.6337,44976.0
2016-05-26 11:25:00,41.25,41.27,41.23,41.23,49430.0,32.6337,32.6495,32.6179,32.6179,49430.0
2016-05-26 11:30:00,41.24,41.27,41.18,41.23,29269.0,32.6258,32.6495,32.5783,32.6179,29269.0
2016-05-26 11:35:00,41.24,41.26,41.2,41.24,22879.0,32.6258,32.6416,32.5941,32.6258,22879.0
2016-05-26 11:40:00,41.23,41.24,41.2,41.22,34993.0,32.6179,32.6258,32.5941,32.6099,34993.0
2016-05-26 11:45:00,41.22,41.24,41.19,41.2,47434.0,32.6099,32.6258,32.5862,32.5941,47434.0
2016-05-26 11:50:00,41.2,41.21,41.17,41.18,24341.0,32.5941,32.602,32.5704,32.5783,24341.0
2016-05-26 11:55:00,41.18,41.2,41.16,41.17,22042.0,32.5783,32.5941,32.5625,32.5704,22042.0
2016-05-26 12:00:00,41.17,41.24,41.17,41.24,24563.0,32.5704,32.6258,32.5704,32.6258,24563.0
2016-05-26 12:05:00,41.25,41.33,41.25,41.32,125517.0,32.6337,32.697,32.6337,32.6891,125517.0
2016-05-26 12:10:00,41.32,41.36,41.32,41.34,85154.0,32.6891,32.7207,32.6891,32.7049,85154.0
2016-05-26 12:15:00,41.33,41.35,41.31,41.34,36744.0,32.697,32.7128,32.6811,32.7049,36744.0
2016-05-26 12:20:00,41.34,41.36,41.32,41.36,39228.0,32.7049,32.7207,32.6891,32.7207,39228.0
2016-05-26 12:25:00,41.36,41.36,41.33,41.34,53643.0,32.7207,32.7207,32.697,32.7049,53643.0
2016-05-26 12:30:00,41.34,41.38,41.33,41.37,41067.0,32.7049,32.7365,32.697,32.7286,41067.0
2016-05-26 12:35:00,41.37,41.4,41.35,41.39,53119.0,32.7286,32.7523,32.7128,32.7444,53119.0
2016-05-26 12:40:00,41.39,41.4,41.37,41.37,42381.0,32.7444,32.7523,32.7286,32.7286,42381.0
2016-05-26 12:45:00,41.37,41.39,41.33,41.36,25270.0,32.7286,32.7444,32.697,32.7207,25270.0
2016-05-26 12:50:00,41.36,41.37,41.32,41.34,19103.0,32.7207,32.7286,32.6891,32.7049,19103.0
2016-05-26 12:55:00,41.33,41.35,41.31,41.33,31893.0,32.697,32.7128,32.6811,32.697,31893.0
2016-05-26 13:00:00,41.32,41.35,41.3,41.31,28887.0,32.6891,32.7128,32.6732,32.6811,28887.0
2016-05-26 13:05:00,41.32,41.33,41.29,41.29,37364.0,32.6891,32.697,32.6653,32.6653,37364.0
2016-05-26 13:10:00,41.3,41.34,41.29,41.32,37086.0,32.6732,32.7049,32.6653,32.6891,37086.0
2016-05-26 13:15:00,41.31,41.38,41.31,41.35,20517.0,32.6811,32.7365,32.6811,32.7128,20517.0
2016-05-26 13:20:00,41.36,41.36,41.33,41.35,64526.0,32.7207,32.7207,32.697,32.7128,64526.0
2016-05-26 13:25:00,41.35,41.4,41.33,41.4,64482.0,32.7128,32.7523,32.697,32.7523,64482.0
2016-05-26 13:30:00,41.4,41.45,41.39,41.44,76646.0,32.7523,32.7919,32.7444,32.784,76646.0
2016-05-26 13:35:00,41.44,41.48,41.44,41.45,134846.0,32.784,32.8156,32.784,32.7919,134846.0
2016-05-26 13:40:00,41.45,41.46,41.42,41.42,165842.0,32.7919,32.7998,32.7682,32.7682,165842.0
2016-05-26 13:45:00,41.42,41.42,41.38,41.39,34582.0,32.7682,32.7682,32.7365,32.7444,34582.0
2016-05-26 13:50:00,41.39,41.4,41.37,41.39,37256.0,32.7444,32.7523,32.7286,32.7444,37256.0
2016-05-26 13:55:00,41.4,41.42,41.39,41.41,26358.0,32.7523,32.7682,32.7444,32.7603,26358.0
2016-05-26 14:00:00,41.41,41.41,41.36,41.36,54335.0,32.7603,32.7603,32.7207,32.7207,54335.0
2016-05-26 14:05:00,41.36,41.38,41.34,41.37,47993.0,32.7207,32.7365,32.7049,32.7286,47993.0
2016-05-26 14:10:00,41.37,41.42,41.37,41.42,60760.0,32.7286,32.7682,32.7286,32.7682,60760.0
2016-05-26 14:15:00,41.42,41.46,41.4,41.45,60511.0,32.7682,32.7998,32.7523,32.7919,60511.0
2016-05-26 14:20:00,41.45,41.46,41.41,41.42,59442.0,32.7919,32.7998,32.7603,32.7682,59442.0
2016-05-26 14:25:00,41.41,41.41,41.37,41.39,66875.0,32.7603,32.7603,32.7286,32.7444,66875.0
2016-05-26 14:30:00,41.38,41.4,41.38,41.4,48895.0,32.7365,32.7523,32.7365,32.7523,48895.0
2016-05-26 14:35:00,41.4,41.41,41.34,41.36,52009.0,32.7523,32.7603,32.7049,32.7207,52009.0
2016-05-26 14:40:00,41.36,41.38,41.35,41.37,36845.0,32.7207,32.7365,32.7128,32.7286,36845.0
2016-05-26 14:45:00,41.37,41.38,41.36,41.37,42275.0,32.7286,32.7365,32.7207,32.7286,42275.0
2016-05-26 14:50:00,41.37,41.39,41.36,41.38,37368.0,32.7286,32.7444,32.7207,32.7365,37368.0
2016-05-26 14:55:00,41.38,41.38,41.36,41.37,71896.0,32.7365,32.7365,32.7207,32.7286,71896.0
2016-05-26 15:00:00,41.37,41.39,41.36,41.38,44062.0,32.7286,32.7444,32.7207,32.7365,44062.0
2016-05-26 15:05:00,41.38,41.41,41.36,41.41,66213.0,32.7365,32.7603,32.7207,32.7603,66213.0
2016-05-26 15:10:00,41.4,41.4,41.37,41.38,39375.0,32.7523,32.7523,32.7286,32.7365,39375.0
2016-05-26 15:15:00,41.37,41.38,41.36,41.37,90280.0,32.7286,32.7365,32.7207,32.7286,90280.0
2016-05-26 15:20:00,41.37,41.4,41.36,41.4,70230.0,32.7286,32.7523,32.7207,32.7523,70230.0
2016-05-26 15:25:00,41.39,41.41,41.36,41.36,92306.0,32.7444,32.7603,32.7207,32.7207,92306.0
2016-05-26 15:30:00,41.37,41.39,41.36,41.38,83506.0,32.7286,32.7444,32.7207,32.7365,83506.0
2016-05-26 15:35:00,41.39,41.39,41.37,41.38,75508.0,32.7444,32.7444,32.7286,32.7365,75508.0
2016-05-26 15:40:00,41.38,41.39,41.35,41.35,104828.0,32.7365,32.7444,32.7128,32.7128,104828.0
2016-05-26 15:45:00,41.35,41.35,41.32,41.33,88148.0,32.7128,32.7128,32.6891,32.697,88148.0
2016-05-26 15:50:00,41.33,41.34,41.32,41.33,109523.0,32.697,32.7049,32.6891,32.697,109523.0
2016-05-26 15:55:00,41.33,41.33,41.29,41.29,352979.0,32.697,32.697,32.6653,32.6653,352979.0
2016-05-27 09:30:00,41.36,41.5,41.27,41.48,63961.0,32.7207,32.8315,32.6495,32.8156,63961.0
2016-05-27 09:35:00,41.49,41.59,41.42,41.57,59349.0,32.8235,32.9027,32.7682,32.8868,59349.0
2016-05-27 09:40:00,41.56,41.58,41.39,41.42,117794.0,32.8789,32.8947,32.7444,32.7682,117794.0
2016-05-27 09:45:00,41.41,41.5,41.35,41.37,119723.0,32.7603,32.8315,32.7128,32.7286,119723.0
2016-05-27 09:50:00,41.35,41.41,41.34,41.39,72892.0,32.7128,32.7603,32.7049,32.7444,72892.0
2016-05-27 09:55:00,41.39,41.4,41.25,41.31,86118.0,32.7444,32.7523,32.6337,32.6811,86118.0
2016-05-27 10:00:00,41.3,41.41,41.29,41.36,48607.0,32.6732,32.7603,32.6653,32.7207,48607.0
2016-05-27 10:05:00,41.36,41.4,41.29,41.3,57946.0,32.7207,32.7523,32.6653,32.6732,57946.0
2016-05-27 10:10:00,41.3,41.46,41.3,41.43,70785.0,32.6732,32.7998,32.6732,32.7761,70785.0
2016-05-27 10:15:00,41.43,41.53,41.42,41.46,64480.0,32.7761,32.8552,32.7682,32.7998,64480.0
2016-05-27 10:20:00,41.45,41.54,41.45,41.47,84682.0,32.7919,32.8631,32.7919,32.8077,84682.0
2016-05-27 10:25:00,41.48,41.5,41.45,41.45,29720.0,32.8156,32.8315,32.7919,32.7919,29720.0
2016-05-27 10:30:00,41.45,41.49,41.43,41.46,131637.0,32.7919,32.8235,32.7761,32.7998,131637.0
2016-05-27 10:35:00,41.46,41.51,41.45,41.46,42915.0,32.7998,32.8394,32.7919,32.7998,42915.0
2016-05-27 10:40:00,41.45,41.47,41.43,41.45,66890.0,32.7919,32.8077,32.7761,32.7919,66890.0
2016-05-27 10:45:00,41.45,41.46,41.32,41.34,44707.0,32.7919,32.7998,32.6891,32.7049,44707.0
2016-05-27 10:50:00,41.35,41.38,41.33,41.33,45199.0,32.7128,32.7365,32.697,32.697,45199.0
2016-05-27 10:55:00,41.33,41.33,41.26,41.26,53410.0,32.697,32.697,32.6416,32.6416,53410.0
2016-05-27 11:00:00,41.27,41.38,41.27,41.38,50346.0,32.6495,32.7365,32.6495,32.7365,50346.0
2016-05-27 11:05:00,41.38,41.4,41.35,41.35,38328.0,32.7365,32.7523,32.7128,32.7128,38328.0
2016-05-27 11:10:00,41.36,41.37,41.31,41.34,45569.0,32.7207,32.7286,32.6811,32.7049,45569.0
2016-05-27 11:15:00,41.34,41.35,41.28,41.29,39462.0,32.7049,32.7128,32.6574,32.6653,39462.0
2016-05-27 11:20:00,41.29,41.3,41.26,41.27,39100.0,32.6653,32.6732,32.6416,32.6495,39100.0
2016-05-27 11:25:00,41.27,41.34,41.26,41.34,42177.0,32.6495,32.7049,32.6416,32.7049,42177.0
2016-05-27 11:30:00,41.34,41.37,41.32,41.36,133818.0,32.7049,32.7286,32.6891,32.7207,133818.0
2016-05-27 11:35:00,41.36,41.43,41.36,41.41,39575.0,32.7207,32.7761,32.7207,32.7603,39575.0
2016-05-27 11:40:00,41.42,41.43,41.37,41.37,28516.0,32.7682,32.7761,32.7286,32.7286,28516.0
2016-05-27 11:45:00,41.38,41.39,41.33,41.34,28298.0,32.7365,32.7444,32.697,32.7049,28298.0
2016-05-27 11:50:00,41.35,41.4,41.33,41.4,29444.0,32.7128,32.7523,32.697,32.7523,29444.0
2016-05-27 11:55:00,41.4,41.45,41.4,41.43,65366.0,32.7523,32.7919,32.7523,32.7761,65366.0
2016-05-27 12:00:00,41.43,41.48,41.41,41.47,59077.0,32.7761,32.8156,32.7603,32.8077,59077.0
2016-05-27 12:05:00,41.47,41.5,41.45,41.48,12258.0,32.8077,32.8315,32.7919,32.8156,12258.0
2016-05-27 12:10:00,41.48,41.51,41.46,41.48,21587.0,32.8156,32.8394,32.7998,32.8156,21587.0
2016-05-27 12:15:00,41.47,41.47,41.44,41.44,24999.0,32.8077,32.8077,32.784,32.784,24999.0
2016-05-27 12:20:00,41.44,41.45,41.42,41.44,33143.0,32.784,32.7919,32.7682,32.784,33143.0
2016-05-27 12:25:00,41.44,41.49,41.43,41.49,27380.0,32.784,32.8235,32.7761,32.8235,27380.0
2016-05-27 12:30:00,41.49,41.51,41.47,41.48,20984.0,32.8235,32.8394,32.8077,32.8156,20984.0
2016-05-27 12:35:00,41.49,41.52,41.46,41.48,43526.0,32.8235,32.8473,32.7998,32.8156,43526.0
2016-05-27 12:40:00,41.49,41.49,41.46,41.47,13531.0,32.8235,32.8235,32.7998,32.8077,13531.0
2016-05-27 12:45:00,41.47,41.49,41.44,41.46,31902.0,32.8077,32.8235,32.784,32.7998,31902.0
2016-05-27 12:50:00,41.47,41.51,41.45,41.51,30983.0,32.8077,32.8394,32.7919,32.8394,30983.0
2016-05-27 12:55:00,41.51,41.52,41.48,41.49,19559.0,32.8394,32.8473,32.8156,32.8235,19559.0
2016-05-27 13:00:00,41.49,41.51,41.45,41.47,33982.0,32.8235,32.8394,32.7919,32.8077,33982.0
2016-05-27 13:05:00,41.46,41.48,41.45,41.46,30213.0,32.7998,32.8156,32.7919,32.7998,30213.0
2016-05-27 13:10:00,41.46,41.46,41.44,41.44,8924.0,32.7998,32.7998,32.784,32.784,8924.0
2016-05-27 13:15:00,41.43,41.47,41.42,41.46,25749.0,32.7761,32.8077,32.7682,32.7998,25749.0
2016-05-27 13:20:00,41.46,41.49,41.45,41.47,22095.0,32.7998,32.8235,32.7919,32.8077,22095.0
2016-05-27 13:25:00,41.48,41.49,41.4,41.41,26920.0,32.8156,32.8235,32.7523,32.7603,26920.0
2016-05-27 13:30:00,41.41,41.46,41.4,41.44,41614.0,32.7603,32.7998,32.7523,32.784,41614.0
2016-05-27 13:35:00,41.44,41.55,41.42,41.53,236203.0,32.784,32.871,32.7682,32.8552,236203.0
2016-05-27 13:40:00,41.52,41.63,41.49,41.61,115717.0,32.8473,32.9343,32.8235,32.9185,115717.0
2016-05-27 13:45:00,41.62,41.64,41.57,41.58,97407.0,32.9264,32.9422,32.8868,32.8947,97407.0
2016-05-27 13:50:00,41.58,41.6,41.53,41.54,23514.0,32.8947,32.9106,32.8552,32.8631,23514.0
2016-05-27 13:55:00,41.54,41.58,41.53,41.56,42584.0,32.8631,32.8947,32.8552,32.8789,42584.0
2016-05-27 14:00:00,41.55,41.56,41.51,41.55,90619.0,32.871,32.8789,32.8394,32.871,90619.0
2016-05-27 14:05:00,41.55,41.62,41.55,41.61,27507.0,32.871,32.9264,32.871,32.9185,27507.0
2016-05-27 14:10:00,41.61,41.64,41.6,41.63,31494.0,32.9185,32.9422,32.9106,32.9343,31494.0
2016-05-27 14:15:00,41.62,41.63,41.55,41.55,61373.0,32.9264,32.9343,32.871,32.871,61373.0
2016-05-27 14:20:00,41.55,41.59,41.52,41.58,46310.0,32.871,32.9027,32.8473,32.8947,46310.0
2016-05-27 14:25:00,41.57,41.65,41.57,41.58,46144.0,32.8868,32.9501,32.8868,32.8947,46144.0
2016-05-27 14:30:00,41.58,41.59,41.53,41.55,23278.0,32.8947,32.9027,32.8552,32.871,23278.0
2016-05-27 14:35:00,41.56,41.57,41.52,41.54,50459.0,32.8789,32.8868,32.8473,32.8631,50459.0
2016-05-27 14:40:00,41.54,41.57,41.54,41.55,13289.0,32.8631,32.8868,32.8631,32.871,13289.0
2016-05-27 14:45:00,41.56,41.58,41.53,41.56,20184.0,32.8789,32.8947,32.8552,32.8789,20184.0
2016-05-27 14:50:00,41.55,41.56,41.53,41.55,17384.0,32.871,32.8789,32.8552,32.871,17384.0
2016-05-27 14:55:00,41.55,41.59,41.55,41.55,74981.0,32.871,32.9027,32.871,32.871,74981.0
2016-05-27 15:00:00,41.55,41.59,41.54,41.57,20528.0,32.871,32.9027,32.8631,32.8868,20528.0
2016-05-27 15:05:00,41.57,41.62,41.56,41.61,30051.0,32.8868,32.9264,32.8789,32.9185,30051.0
2016-05-27 15:10:00,41.61,41.63,41.59,41.61,42949.0,32.9185,32.9343,32.9027,32.9185,42949.0
2016-05-27 15:15:00,41.61,41.63,41.61,41.62,10016.0,32.9185,32.9343,32.9185,32.9264,10016.0
2016-05-27 15:20:00,41.63,41.64,41.6,41.62,44424.0,32.9343,32.9422,32.9106,32.9264,44424.0
2016-05-27 15:25:00,41.62,41.66,41.62,41.65,50525.0,32.9264,32.958,32.9264,32.9501,50525.0
2016-05-27 15:30:00,41.65,41.67,41.64,41.66,36215.0,32.9501,32.9659,32.9422,32.958,36215.0
2016-05-27 15:35:00,41.66,41.68,41.65,41.68,43144.0,32.958,32.9739,32.9501,32.9739,43144.0
2016-05-27 15:40:00,41.67,41.69,41.65,41.69,51596.0,32.9659,32.9818,32.9501,32.9818,51596.0
2016-05-27 15:45:00,41.69,41.71,41.68,41.7,53214.0,32.9818,32.9976,32.9739,32.9897,53214.0
2016-05-27 15:50:00,41.7,41.72,41.69,41.71,75674.0,32.9897,33.0055,32.9818,32.9976,75674.0
2016-05-27 15:55:00,41.71,41.73,41.71,41.72,175052.0,32.9976,33.0134,32.9976,33.0055,175052.0
2016-05-31 09:30:00,41.95,41.96,41.82,41.87,53422.0,33.1875,33.1954,33.0846,33.1242,53422.0
2016-05-31 09:35:00,41.86,41.96,41.77,41.93,59178.0,33.1163,33.1954,33.0451,33.1716,59178.0
2016-05-31 09:40:00,41.93,41.94,41.82,41.83,53007.0,33.1716,33.1795,33.0846,33.0925,53007.0
2016-05-31 09:45:00,41.83,41.91,41.78,41.86,93166.0,33.0925,33.1558,33.053,33.1163,93166.0
2016-05-31 09:50:00,41.86,41.96,41.84,41.94,74219.0,33.1163,33.1954,33.1004,33.1795,74219.0
2016-05-31 09:55:00,41.94,41.95,41.87,41.9,58742.0,33.1795,33.1875,33.1242,33.1479,58742.0
2016-05-31 10:00:00,41.89,41.97,41.82,41.94,69753.0,33.14,33.2033,33.0846,33.1795,69753.0
2016-05-31 10:05:00,41.94,41.96,41.9,41.93,39256.0,33.1795,33.1954,33.1479,33.1716,39256.0
2016-05-31 10:10:00,41.94,41.96,41.84,41.9,60118.0,33.1795,33.1954,33.1004,33.1479,60118.0
2016-05-31 10:15:00,41.9,41.95,41.84,41.89,75717.0,33.1479,33.1875,33.1004,33.14,75717.0
2016-05-31 10:20:00,41.89,41.9,41.81,41.84,46832.0,33.14,33.1479,33.0767,33.1004,46832.0
2016-05-31 10:25:00,41.85,41.92,41.83,41.85,59274.0,33.1083,33.1637,33.0925,33.1083,59274.0
2016-05-31 10:30:00,41.86,41.89,41.81,41.88,76135.0,33.1163,33.14,33.0767,33.1321,76135.0
2016-05-31 10:35:00,41.88,41.88,41.74,41.75,44736.0,33.1321,33.1321,33.0213,33.0292,44736.0
2016-05-31 10:40:00,41.74,41.82,41.71,41.8,48136.0,33.0213,33.0846,32.9976,33.0688,48136.0
2016-05-31 10:45:00,41.81,41.82,41.72,41.82,64096.0,33.0767,33.0846,33.0055,33.0846,64096.0
2016-05-31 10:50:00,41.82,41.85,41.82,41.83,35588.0,33.0846,33.1083,33.0846,33.0925,35588.0
2016-05-31 10:55:00,41.85,41.86,41.79,41.85,35877.0,33.1083,33.1163,33.0609,33.1083,35877.0
2016-05-31 11:00:00,41.86,41.87,41.81,41.81,78813.0,33.1163,33.1242,33.0767,33.0767,78813.0
2016-05-31 11:05:00,41.82,41.86,41.76,41.8,34776.0,33.0846,33.1163,33.0371,33.0688,34776.0
2016-05-31 11:10:00,41.8,41.8,41.71,41.78,32065.0,33.0688,33.0688,32.9976,33.053,32065.0
2016-05-31 11:15:00,41.78,41.87,41.78,41.87,30726.0,33.053,33.1242,33.053,33.1242,30726.0
2016-05-31 11:20:00,41.87,41.93,41.87,41.92,44377.0,33.1242,33.1716,33.1242,33.1637,44377.0
2016-05-31 11:25:00,41.93,41.95,41.87,41.88,28463.0,33.1716,33.1875,33.1242,33.1321,28463.0
2016-05-31 11:30:00,41.86,41.9,41.78,41.79,34559.0,33.1163,33.1479,33.053,33.0609,34559.0
2016-05-31 11:35:00,41.79,41.83,41.79,41.82,27797.0,33.0609,33.0925,33.0609,33.0846,27797.0
2016-05-31 11:40:00,41.82,41.86,41.81,41.84,33070.0,33.0846,33.1163,33.0767,33.1004,33070.0
2016-05-31 11:45:00,41.84,41.86,41.81,41.84,33516.0,33.1004,33.1163,33.0767,33.1004,33516.0
2016-05-31 11:50:00,41.84,41.88,41.78,41.78,39254.0,33.1004,33.1321,33.053,33.053,39254.0
2016-05-31 11:55:00,41.79,41.81,41.74,41.77,52631.0,33.0609,33.0767,33.0213,33.0451,52631.0
2016-05-31 12:00:00,41.77,41.8,41.74,41.75,21101.0,33.0451,33.0688,33.0213,33.0292,21101.0
2016-05-31 12:05:00,41.75,41.76,41.71,41.72,54248.0,33.0292,33.0371,32.9976,33.0055,54248.0
2016-05-31 12:10:00,41.72,41.76,41.7,41.73,40185.0,33.0055,33.0371,32.9897,33.0134,40185.0
2016-05-31 12:15:00,41.72,41.74,41.7,41.74,13477.0,33.0055,33.0213,32.9897,33.0213,13477.0
2016-05-31 12:20:00,41.73,41.81,41.72,41.8,30355.0,33.0134,33.0767,33.0055,33.0688,30355.0
2016-05-31 12:25:00,41.8,41.81,41.74,41.74,39240.0,33.0688,33.0767,33.0213,33.0213,39240.0
2016-05-31 12:30:00,41.74,41.8,41.73,41.79,25393.0,33.0213,33.0688,33.0134,33.0609,25393.0
2016-05-31 12:35:00,41.78,41.81,41.77,41.8,23980.0,33.053,33.0767,33.0451,33.0688,23980.0
2016-05-31 12:40:00,41.8,41.8,41.74,41.76,30788.0,33.0688,33.0688,33.0213,33.0371,30788.0
2016-05-31 12:45:00,41.76,41.77,41.73,41.73,19987.0,33.0371,33.0451,33.0134,33.0134,19987.0
2016-05-31 12:50:00,41.72,41.77,41.72,41.75,20083.0,33.0055,33.0451,33.0055,33.0292,20083.0
2016-05-31 12:55:00,41.74,41.74,41.7,41.71,14032.0,33.0213,33.0213,32.9897,32.9976,14032.0
2016-05-31 13:00:00,41.71,41.72,41.69,41.72,28666.0,32.9976,33.0055,32.9818,33.0055,28666.0
2016-05-31 13:05:00,41.72,41.73,41.65,41.65,23928.0,33.0055,33.0134,32.9501,32.9501,23928.0
2016-05-31 13:10:00,41.66,41.71,41.65,41.69,22850.0,32.958,32.9976,32.9501,32.9818,22850.0
2016-05-31 13:15:00,41.7,41.75,41.69,41.73,36402.0,32.9897,33.0292,32.9818,33.0134,36402.0
2016-05-31 13:20:00,41.73,41.84,41.73,41.82,23782.0,33.0134,33.1004,33.0134,33.0846,23782.0
2016-05-31 13:25:00,41.82,41.86,41.79,41.79,24737.0,33.0846,33.1163,33.0609,33.0609,24737.0
2016-05-31 13:30:00,41.8,41.81,41.75,41.79,21699.0,33.0688,33.0767,33.0292,33.0609,21699.0
2016-05-31 13:35:00,41.79,41.79,41.74,41.76,20664.0,33.0609,33.0609,33.0213,33.0371,20664.0
2016-05-31 13:40:00,41.76,41.78,41.74,41.76,37845.0,33.0371,33.053,33.0213,33.0371,37845.0
2016-05-31 13:45:00,41.77,41.79,41.72,41.73,75507.0,33.0451,33.0609,33.0055,33.0134,75507.0
2016-05-31 13:50:00,41.73,41.73,41.66,41.66,65091.0,33.0134,33.0134,32.958,32.958,65091.0
2016-05-31 13:55:00,41.67,41.67,41.63,41.66,41689.0,32.9659,32.9659,32.9343,32.958,41689.0
2016-05-31 14:00:00,41.66,41.67,41.56,41.56,32219.0,32.958,32.9659,32.8789,32.8789,32219.0
2016-05-31 14:05:00,41.57,41.61,41.54,41.55,75519.0,32.8868,32.9185,32.8631,32.871,75519.0
2016-05-31 14:10:00,41.55,41.57,41.53,41.57,55102.0,32.871,32.8868,32.8552,32.8868,55102.0
2016-05-31 14:15:00,41.57,41.58,41.54,41.55,30623.0,32.8868,32.8947,32.8631,32.871,30623.0
2016-05-31 14:20:00,41.54,41.62,41.53,41.58,58528.0,32.8631,32.9264,32.8552,32.8947,58528.0
2016-05-31 14:25:00,41.59,41.61,41.58,41.6,23468.0,32.9027,32.9185,32.8947,32.9106,23468.0
2016-05-31 14:30:00,41.6,41.61,41.59,41.6,21466.0,32.9106,32.9185,32.9027,32.9106,21466.0
2016-05-31 14:35:00,41.6,41.61,41.52,41.52,25523.0,32.9106,32.9185,32.8473,32.8473,25523.0
2016-05-31 14:40:00,41.52,41.53,41.5,41.52,25570.0,32.8473,32.8552,32.8315,32.8473,25570.0
2016-05-31 14:45:00,41.51,41.55,41.49,41.54,36963.0,32.8394,32.871,32.8235,32.8631,36963.0
2016-05-31 14:50:00,41.54,41.55,41.51,41.53,27085.0,32.8631,32.871,32.8394,32.8552,27085.0
2016-05-31 14:55:00,41.53,41.54,41.51,41.52,39073.0,32.8552,32.8631,32.8394,32.8473,39073.0
2016-05-31 15:00:00,41.52,41.54,41.51,41.52,26839.0,32.8473,32.8631,32.8394,32.8473,26839.0
2016-05-31 15:05:00,41.51,41.56,41.51,41.55,29589.0,32.8394,32.8789,32.8394,32.871,29589.0
2016-05-31 15:10:00,41.55,41.57,41.55,41.55,22536.0,32.871,32.8868,32.871,32.871,22536.0
2016-05-31 15:15:00,41.55,41.61,41.54,41.59,45809.0,32.871,32.9185,32.8631,32.9027,45809.0
2016-05-31 15:20:00,41.6,41.64,41.59,41.62,51800.0,32.9106,32.9422,32.9027,32.9264,51800.0
2016-05-31 15:25:00,41.62,41.66,41.62,41.65,35080.0,32.9264,32.958,32.9264,32.9501,35080.0
2016-05-31 15:30:00,41.65,41.69,41.65,41.67,59820.0,32.9501,32.9818,32.9501,32.9659,59820.0
2016-05-31 15:35:00,41.66,41.69,41.65,41.68,40022.0,32.958,32.9818,32.9501,32.9739,40022.0
2016-05-31 15:40:00,41.68,41.74,41.68,41.73,75682.0,32.9739,33.0213,32.9739,33.0134,75682.0
2016-05-31 15:45:00,41.74,41.77,41.74,41.75,63256.0,33.0213,33.0451,33.0213,33.0292,63256.0
2016-05-31 15:50:00,41.74,41.78,41.74,41.77,65715.0,33.0213,33.053,33.0213,33.0451,65715.0
2016-05-31 15:55:00,41.77,41.78,41.69,41.69,279386.0,33.0451,33.053,32.9818,32.9818,279386.0
2016-06-01 09:30:00,41.33,41.43,40.98,41.08,191106.0,32.697,32.7761,32.4201,32.4992,191106.0
2016-06-01 09:35:00,41.09,41.23,41.04,41.23,74960.0,32.5071,32.6179,32.4675,32.6179,74960.0
2016-06-01 09:40:00,41.23,41.25,41.11,41.11,73107.0,32.6179,32.6337,32.5229,32.5229,73107.0
2016-06-01 09:45:00,41.11,41.13,41.04,41.1,60219.0,32.5229,32.5387,32.4675,32.515,60219.0
2016-06-01 09:50:00,41.09,41.23,41.09,41.16,60379.0,32.5071,32.6179,32.5071,32.5625,60379.0
2016-06-01 09:55:00,41.15,41.16,41.05,41.16,57372.0,32.5546,32.5625,32.4755,32.5625,57372.0
2016-06-01 10:00:00,41.16,41.32,41.15,41.27,219348.0,32.5625,32.6891,32.5546,32.6495,219348.0
2016-06-01 10:05:00,41.27,41.33,41.23,41.28,107517.0,32.6495,32.697,32.6179,32.6574,107517.0
2016-06-01 10:10:00,41.28,41.36,41.24,41.28,71899.0,32.6574,32.7207,32.6258,32.6574,71899.0
2016-06-01 10:15:00,41.29,41.32,41.21,41.22,60353.0,32.6653,32.6891,32.602,32.6099,60353.0
2016-06-01 10:20:00,41.23,41.3,41.19,41.29,153618.0,32.6179,32.6732,32.5862,32.6653,153618.0
2016-06-01 10:25:00,41.29,41.32,41.2,41.22,52890.0,32.6653,32.6891,32.5941,32.6099,52890.0
2016-06-01 10:30:00,41.22,41.27,41.2,41.24,130502.0,32.6099,32.6495,32.5941,32.6258,130502.0
2016-06-01 10:35:00,41.25,41.31,41.24,41.27,43994.0,32.6337,32.6811,32.6258,32.6495,43994.0
2016-06-01 10:40:00,41.27,41.29,41.22,41.29,43291.0,32.6495,32.6653,32.6099,32.6653,43291.0
2016-06-01 10:45:00,41.29,41.31,41.27,41.29,38573.0,32.6653,32.6811,32.6495,32.6653,38573.0
2016-06-01 10:50:00,41.29,41.38,41.29,41.34,52908.0,32.6653,32.7365,32.6653,32.7049,52908.0
2016-06-01 10:55:00,41.34,41.39,41.32,41.33,34683.0,32.7049,32.7444,32.6891,32.697,34683.0
2016-06-01 11:00:00,41.34,41.46,41.34,41.42,30597.0,32.7049,32.7998,32.7049,32.7682,30597.0
2016-06-01 11:05:00,41.43,41.49,41.38,41.4,34040.0,32.7761,32.8235,32.7365,32.7523,34040.0
2016-06-01 11:10:00,41.41,41.44,41.4,41.42,25377.0,32.7603,32.784,32.7523,32.7682,25377.0
2016-06-01 11:15:00,41.42,41.49,41.41,41.49,55143.0,32.7682,32.8235,32.7603,32.8235,55143.0
2016-06-01 11:20:00,41.5,41.56,41.48,41.49,66835.0,32.8315,32.8789,32.8156,32.8235,66835.0
2016-06-01 11:25:00,41.49,41.51,41.44,41.44,22749.0,32.8235,32.8394,32.784,32.784,22749.0
2016-06-01 11:30:00,41.43,41.46,41.41,41.42,20074.0,32.7761,32.7998,32.7603,32.7682,20074.0
2016-06-01 11:35:00,41.42,41.47,41.4,41.47,24560.0,32.7682,32.8077,32.7523,32.8077,24560.0
2016-06-01 11:40:00,41.47,41.51,41.45,41.47,21951.0,32.8077,32.8394,32.7919,32.8077,21951.0
2016-06-01 11:45:00,41.48,41.56,41.47,41.55,26971.0,32.8156,32.8789,32.8077,32.871,26971.0
2016-06-01 11:50:00,41.55,41.59,41.55,41.55,72079.0,32.871,32.9027,32.871,32.871,72079.0
2016-06-01 11:55:00,41.56,41.59,41.54,41.54,50139.0,32.8789,32.9027,32.8631,32.8631,50139.0
2016-06-01 12:00:00,41.54,41.58,41.54,41.56,24302.0,32.8631,32.8947,32.8631,32.8789,24302.0
2016-06-01 12:05:00,41.57,41.6,41.56,41.56,12405.0,32.8868,32.9106,32.8789,32.8789,12405.0
2016-06-01 12:10:00,41.55,41.64,41.55,41.63,20862.0,32.871,32.9422,32.871,32.9343,20862.0
2016-06-01 12:15:00,41.63,41.64,41.59,41.63,25715.0,32.9343,32.9422,32.9027,32.9343,25715.0
2016-06-01 12:20:00,41.63,41.71,41.63,41.71,47220.0,32.9343,32.9976,32.9343,32.9976,47220.0
2016-06-01 12:25:00,41.71,41.74,41.67,41.69,231208.0,32.9976,33.0213,32.9659,32.9818,231208.0
2016-06-01 12:30:00,41.69,41.7,41.67,41.69,8890.0,32.9818,32.9897,32.9659,32.9818,8890.0
2016-06-01 12:35:00,41.69,41.7,41.67,41.68,18967.0,32.9818,32.9897,32.9659,32.9739,18967.0
2016-06-01 12:40:00,41.69,41.75,41.69,41.72,16789.0,32.9818,33.0292,32.9818,33.0055,16789.0
2016-06-01 12:45:00,41.71,41.78,41.71,41.73,13306.0,32.9976,33.053,32.9976,33.0134,13306.0
2016-06-01 12:50:00,41.73,41.79,41.72,41.78,50018.0,33.0134,33.0609,33.0055,33.053,50018.0
2016-06-01 12:55:00,41.77,41.81,41.77,41.81,10722.0,33.0451,33.0767,33.0451,33.0767,10722.0
2016-06-01 13:00:00,41.81,41.82,41.78,41.82,13655.0,33.0767,33.0846,33.053,33.0846,13655.0
2016-06-01 13:05:00,41.82,41.86,41.79,41.81,24786.0,33.0846,33.1163,33.0609,33.0767,24786.0
2016-06-01 13:10:00,41.8,41.8,41.74,41.76,16377.0,33.0688,33.0688,33.0213,33.0371,16377.0
2016-06-01 13:15:00,41.76,41.82,41.73,41.82,34842.0,33.0371,33.0846,33.0134,33.0846,34842.0
2016-06-01 13:20:00,41.82,41.83,41.79,41.81,15826.0,33.0846,33.0925,33.0609,33.0767,15826.0
2016-06-01 13:25:00,41.81,41.83,41.78,41.79,12083.0,33.0767,33.0925,33.053,33.0609,12083.0
2016-06-01 13:30:00,41.79,41.81,41.75,41.81,39349.0,33.0609,33.0767,33.0292,33.0767,39349.0
2016-06-01 13:35:00,41.81,41.83,41.75,41.76,35885.0,33.0767,33.0925,33.0292,33.0371,35885.0
2016-06-01 13:40:00,41.75,41.77,41.73,41.77,26590.0,33.0292,33.0451,33.0134,33.0451,26590.0
2016-06-01 13:45:00,41.77,41.79,41.77,41.78,20046.0,33.0451,33.0609,33.0451,33.053,20046.0
2016-06-01 13:50:00,41.78,41.79,41.75,41.77,77951.0,33.053,33.0609,33.0292,33.0451,77951.0
2016-06-01 13:55:00,41.76,41.79,41.75,41.79,17219.0,33.0371,33.0609,33.0292,33.0609,17219.0
2016-06-01 14:00:00,41.79,41.79,41.72,41.76,32538.0,33.0609,33.0609,33.0055,33.0371,32538.0
2016-06-01 14:05:00,41.77,41.78,41.72,41.76,37913.0,33.0451,33.053,33.0055,33.0371,37913.0
2016-06-01 14:10:00,41.76,41.82,41.75,41.81,31671.0,33.0371,33.0846,33.0292,33.0767,31671.0
2016-06-01 14:15:00,41.81,41.86,41.81,41.83,36015.0,33.0767,33.1163,33.0767,33.0925,36015.0
2016-06-01 14:20:00,41.82,41.85,41.8,41.82,16577.0,33.0846,33.1083,33.0688,33.0846,16577.0
2016-06-01 14:25:00,41.81,41.83,41.77,41.82,24956.0,33.0767,33.0925,33.0451,33.0846,24956.0
2016-06-01 14:30:00,41.82,41.82,41.76,41.8,39061.0,33.0846,33.0846,33.0371,33.0688,39061.0
2016-06-01 14:35:00,41.8,41.8,41.76,41.77,17169.0,33.0688,33.0688,33.0371,33.0451,17169.0
2016-06-01 14:40:00,41.77,41.8,41.77,41.8,19731.0,33.0451,33.0688,33.0451,33.0688,19731.0
2016-06-01 14:45:00,41.79,41.8,41.77,41.79,17644.0,33.0609,33.0688,33.0451,33.0609,17644.0
2016-06-01 14:50:00,41.79,41.84,41.78,41.84,12789.0,33.0609,33.1004,33.053,33.1004,12789.0
2016-06-01 14:55:00,41.83,41.84,41.8,41.83,31675.0,33.0925,33.1004,33.0688,33.0925,31675.0
2016-06-01 15:00:00,41.83,41.85,41.81,41.82,33989.0,33.0925,33.1083,33.0767,33.0846,33989.0
2016-06-01 15:05:00,41.82,41.86,41.8,41.8,45617.0,33.0846,33.1163,33.0688,33.0688,45617.0
2016-06-01 15:10:00,41.81,41.85,41.81,41.84,18095.0,33.0767,33.1083,33.0767,33.1004,18095.0
2016-06-01 15:15:00,41.85,41.86,41.82,41.82,34812.0,33.1083,33.1163,33.0846,33.0846,34812.0
2016-06-01 15:20:00,41.83,41.9,41.82,41.89,43335.0,33.0925,33.1479,33.0846,33.14,43335.0
2016-06-01 15:25:00,41.88,41.89,41.83,41.85,23121.0,33.1321,33.14,33.0925,33.1083,23121.0
2016-06-01 15:30:00,41.85,41.86,41.83,41.86,47945.0,33.1083,33.1163,33.0925,33.1163,47945.0
2016-06-01 15:35:00,41.85,41.87,41.84,41.86,33298.0,33.1083,33.1242,33.1004,33.1163,33298.0
2016-06-01 15:40:00,41.86,41.87,41.85,41.86,23852.0,33.1163,33.1242,33.1083,33.1163,23852.0
2016-06-01 15:45:00,41.86,41.87,41.81,41.81,42620.0,33.1163,33.1242,33.0767,33.0767,42620.0
2016-06-01 15:50:00,41.82,41.83,41.81,41.81,31768.0,33.0846,33.0925,33.0767,33.0767,31768.0
2016-06-01 15:55:00,41.82,41.84,41.8,41.83,119399.0,33.0846,33.1004,33.0688,33.0925,119399.0
2016-06-02 09:30:00,41.64,41.77,41.48,41.68,109811.0,32.9422,33.0451,32.8156,32.9739,109811.0
2016-06-02 09:35:00,41.67,41.73,41.61,41.72,87671.0,32.9659,33.0134,32.9185,33.0055,87671.0
2016-06-02 09:40:00,41.71,41.75,41.62,41.67,63134.0,32.9976,33.0292,32.9264,32.9659,63134.0
2016-06-02 09:45:00,41.68,41.68,41.53,41.56,46033.0,32.9739,32.9739,32.8552,32.8789,46033.0
2016-06-02 09:50:00,41.55,41.57,41.49,41.51,48219.0,32.871,32.8868,32.8235,32.8394,48219.0
2016-06-02 09:55:00,41.52,41.57,41.5,41.54,32239.0,32.8473,32.8868,32.8315,32.8631,32239.0
2016-06-02 10:00:00,41.54,41.62,41.51,41.62,36010.0,32.8631,32.9264,32.8394,32.9264,36010.0
2016-06-02 10:05:00,41.62,41.68,41.6,41.6,53783.0,32.9264,32.9739,32.9106,32.9106,53783.0
2016-06-02 10:10:00,41.61,41.65,41.58,41.63,50948.0,32.9185,32.9501,32.8947,32.9343,50948.0
2016-06-02 10:15:00,41.63,41.68,41.53,41.53,38388.0,32.9343,32.9739,32.8552,32.8552,38388.0
2016-06-02 10:20:00,41.52,41.53,41.48,41.5,50364.0,32.8473,32.8552,32.8156,32.8315,50364.0
2016-06-02 10:25:00,41.51,41.53,41.45,41.51,24310.0,32.8394,32.8552,32.7919,32.8394,24310.0
2016-06-02 10:30:00,41.5,41.57,41.49,41.56,45119.0,32.8315,32.8868,32.8235,32.8789,45119.0
2016-06-02 10:35:00,41.57,41.65,41.56,41.64,33480.0,32.8868,32.9501,32.8789,32.9422,33480.0
2016-06-02 10:40:00,41.65,41.67,41.63,41.64,36303.0,32.9501,32.9659,32.9343,32.9422,36303.0
2016-06-02 10:45:00,41.64,41.65,41.54,41.54,32162.0,32.9422,32.9501,32.8631,32.8631,32162.0
2016-06-02 10:50:00,41.53,41.57,41.51,41.57,50032.0,32.8552,32.8868,32.8394,32.8868,50032.0
2016-06-02 10:55:00,41.57,41.58,41.55,41.55,16439.0,32.8868,32.8947,32.871,32.871,16439.0
2016-06-02 11:00:00,41.56,41.62,41.54,41.61,25288.0,32.8789,32.9264,32.8631,32.9185,25288.0
2016-06-02 11:05:00,41.62,41.71,41.62,41.65,70979.0,32.9264,32.9976,32.9264,32.9501,70979.0
2016-06-02 11:10:00,41.64,41.69,41.63,41.66,22904.0,32.9422,32.9818,32.9343,32.958,22904.0
2016-06-02 11:15:00,41.66,41.68,41.62,41.63,27485.0,32.958,32.9739,32.9264,32.9343,27485.0
2016-06-02 11:20:00,41.63,41.65,41.6,41.6,15110.0,32.9343,32.9501,32.9106,32.9106,15110.0
2016-06-02 11:25:00,41.6,41.64,41.6,41.63,16330.0,32.9106,32.9422,32.9106,32.9343,16330.0
2016-06-02 11:30:00,41.62,41.67,41.6,41.6,22926.0,32.9264,32.9659,32.9106,32.9106,22926.0
2016-06-02 11:35:00,41.6,41.61,41.58,41.6,11109.0,32.9106,32.9185,32.8947,32.9106,11109.0
2016-06-02 11:40:00,41.6,41.65,41.6,41.6,15018.0,32.9106,32.9501,32.9106,32.9106,15018.0
2016-06-02 11:45:00,41.61,41.66,41.61,41.63,15870.0,32.9185,32.958,32.9185,32.9343,15870.0
2016-06-02 11:50:00,41.63,41.64,41.59,41.64,13384.0,32.9343,32.9422,32.9027,32.9422,13384.0
2016-06-02 11:55:00,41.64,41.69,41.64,41.66,17693.0,32.9422,32.9818,32.9422,32.958,17693.0
2016-06-02 12:00:00,41.67,41.72,41.66,41.71,24871.0,32.9659,33.0055,32.958,32.9976,24871.0
2016-06-02 12:05:00,41.72,41.73,41.7,41.72,13875.0,33.0055,33.0134,32.9897,33.0055,13875.0
2016-06-02 12:10:00,41.73,41.76,41.72,41.76,22114.0,33.0134,33.0371,33.0055,33.0371,22114.0
2016-06-02 12:15:00,41.75,41.76,41.73,41.74,15063.0,33.0292,33.0371,33.0134,33.0213,15063.0
2016-06-02 12:20:00,41.75,41.77,41.75,41.76,22429.0,33.0292,33.0451,33.0292,33.0371,22429.0
2016-06-02 12:25:00,41.75,41.77,41.75,41.76,53296.0,33.0292,33.0451,33.0292,33.0371,53296.0
2016-06-02 12:30:00,41.76,41.79,41.75,41.76,44139.0,33.0371,33.0609,33.0292,33.0371,44139.0
2016-06-02 12:35:00,41.75,41.79,41.75,41.77,13867.0,33.0292,33.0609,33.0292,33.0451,13867.0
2016-06-02 12:40:00,41.78,41.79,41.77,41.79,13945.0,33.053,33.0609,33.0451,33.0609,13945.0
2016-06-02 12:45:00,41.79,41.8,41.77,41.78,10097.0,33.0609,33.0688,33.0451,33.053,10097.0
2016-06-02 12:50:00,41.77,41.82,41.77,41.82,20439.0,33.0451,33.0846,33.0451,33.0846,20439.0
2016-06-02 12:55:00,41.82,41.84,41.81,41.82,8861.0,33.0846,33.1004,33.0767,33.0846,8861.0
2016-06-02 13:00:00,41.82,41.83,41.8,41.82,27686.0,33.0846,33.0925,33.0688,33.0846,27686.0
2016-06-02 13:05:00,41.82,41.86,41.82,41.83,20058.0,33.0846,33.1163,33.0846,33.0925,20058.0
2016-06-02 13:10:00,41.82,41.83,41.81,41.81,14476.0,33.0846,33.0925,33.0767,33.0767,14476.0
2016-06-02 13:15:00,41.81,41.83,41.8,41.81,13087.0,33.0767,33.0925,33.0688,33.0767,13087.0
2016-06-02 13:20:00,41.82,41.82,41.8,41.81,13658.0,33.0846,33.0846,33.0688,33.0767,13658.0
2016-06-02 13:25:00,41.82,41.82,41.8,41.81,13806.0,33.0846,33.0846,33.0688,33.0767,13806.0
2016-06-02 13:30:00,41.82,41.83,41.81,41.83,17843.0,33.0846,33.0925,33.0767,33.0925,17843.0
2016-06-02 13:35:00,41.84,41.86,41.83,41.84,22820.0,33.1004,33.1163,33.0925,33.1004,22820.0
2016-06-02 13:40:00,41.83,41.85,41.81,41.85,11780.0,33.0925,33.1083,33.0767,33.1083,11780.0
2016-06-02 13:45:00,41.85,41.87,41.84,41.85,21809.0,33.1083,33.1242,33.1004,33.1083,21809.0
2016-06-02 13:50:00,41.86,41.91,41.84,41.9,14443.0,33.1163,33.1558,33.1004,33.1479,14443.0
2016-06-02 13:55:00,41.9,41.93,41.89,41.93,8349.0,33.1479,33.1716,33.14,33.1716,8349.0
2016-06-02 14:00:00,41.93,41.96,41.92,41.95,11228.0,33.1716,33.1954,33.1637,33.1875,11228.0
2016-06-02 14:05:00,41.96,41.97,41.93,41.93,10621.0,33.1954,33.2033,33.1716,33.1716,10621.0
2016-06-02 14:10:00,41.94,41.94,41.89,41.91,9374.0,33.1795,33.1795,33.14,33.1558,9374.0
2016-06-02 14:15:00,41.91,41.94,41.91,41.94,23663.0,33.1558,33.1795,33.1558,33.1795,23663.0
2016-06-02 14:20:00,41.94,41.94,41.89,41.9,16220.0,33.1795,33.1795,33.14,33.1479,16220.0
2016-06-02 14:25:00,41.9,41.93,41.88,41.89,15087.0,33.1479,33.1716,33.1321,33.14,15087.0
2016-06-02 14:30:00,41.88,41.9,41.87,41.9,36814.0,33.1321,33.1479,33.1242,33.1479,36814.0
2016-06-02 14:35:00,41.9,41.93,41.86,41.86,322322.0,33.1479,33.1716,33.1163,33.1163,322322.0
2016-06-02 14:40:00,41.87,41.92,41.87,41.92,43532.0,33.1242,33.1637,33.1242,33.1637,43532.0
2016-06-02 14:45:00,41.92,41.96,41.92,41.92,52064.0,33.1637,33.1954,33.1637,33.1637,52064.0
2016-06-02 14:50:00,41.93,41.94,41.92,41.93,48838.0,33.1716,33.1795,33.1637,33.1716,48838.0
2016-06-02 14:55:00,41.92,41.94,41.91,41.94,90617.0,33.1637,33.1795,33.1558,33.1795,90617.0
2016-06-02 15:00:00,41.94,41.95,41.9,41.94,234198.0,33.1795,33.1875,33.1479,33.1795,234198.0
2016-06-02 15:05:00,41.94,41.94,41.85,41.85,289191.0,33.1795,33.1795,33.1083,33.1083,289191.0
2016-06-02 15:10:00,41.84,41.87,41.83,41.86,73743.0,33.1004,33.1242,33.0925,33.1163,73743.0
2016-06-02 15:15:00,41.86,41.89,41.85,41.89,15993.0,33.1163,33.14,33.1083,33.14,15993.0
2016-06-02 15:20:00,41.89,41.92,41.87,41.91,14621.0,33.14,33.1637,33.1242,33.1558,14621.0
2016-06-02 15:25:00,41.91,41.93,41.9,41.93,57364.0,33.1558,33.1716,33.1479,33.1716,57364.0
2016-06-02 15:30:00,41.93,41.94,41.92,41.94,16347.0,33.1716,33.1795,33.1637,33.1795,16347.0
2016-06-02 15:35:00,41.94,41.96,41.93,41.96,54324.0,33.1795,33.1954,33.1716,33.1954,54324.0
2016-06-02 15:40:00,41.96,41.97,41.93,41.94,25858.0,33.1954,33.2033,33.1716,33.1795,25858.0
2016-06-02 15:45:00,41.94,41.95,41.92,41.93,40463.0,33.1795,33.1875,33.1637,33.1716,40463.0
2016-06-02 15:50:00,41.92,41.97,41.92,41.97,55689.0,33.1637,33.2033,33.1637,33.2033,55689.0
2016-06-02 15:55:00,41.97,42.01,41.96,42.0,280540.0,33.2033,33.2349,33.1954,33.227,280540.0
2016-06-03 09:30:00,41.1,41.17,40.81,40.9,500496.0,32.515,32.5704,32.2856,32.3568,500496.0
2016-06-03 09:35:00,40.9,40.95,40.72,40.76,273154.0,32.3568,32.3963,32.2144,32.246,273154.0
2016-06-03 09:40:00,40.76,40.76,40.64,40.68,370938.0,32.246,32.246,32.1511,32.1827,370938.0
2016-06-03 09:45:00,40.69,40.69,40.44,40.54,271677.0,32.1906,32.1906,31.9929,32.072,271677.0
2016-06-03 09:50:00,40.54,40.6,40.52,40.53,274802.0,32.072,32.1194,32.0562,32.0641,274802.0
2016-06-03 09:55:00,40.54,40.63,40.53,40.6,112801.0,32.072,32.1432,32.0641,32.1194,112801.0
2016-06-03 10:00:00,40.59,40.6,40.38,40.45,496348.0,32.1115,32.1194,31.9454,32.0008,496348.0
2016-06-03 10:05:00,40.44,40.46,40.37,40.38,413815.0,31.9929,32.0087,31.9375,31.9454,413815.0
2016-06-03 10:10:00,40.37,40.49,40.36,40.48,84659.0,31.9375,32.0324,31.9296,32.0245,84659.0
2016-06-03 10:15:00,40.48,40.51,40.37,40.37,90361.0,32.0245,32.0482,31.9375,31.9375,90361.0
2016-06-03 10:20:00,40.36,40.41,40.31,40.37,49686.0,31.9296,31.9691,31.89,31.9375,49686.0
2016-06-03 10:25:00,40.37,40.38,40.31,40.32,95309.0,31.9375,31.9454,31.89,31.8979,95309.0
2016-06-03 10:30:00,40.31,40.43,40.28,40.43,84947.0,31.89,31.985,31.8663,31.985,84947.0
2016-06-03 10:35:00,40.43,40.49,40.39,40.39,221467.0,31.985,32.0324,31.9533,31.9533,221467.0
2016-06-03 10:40:00,40.4,40.41,40.3,40.32,164935.0,31.9612,31.9691,31.8821,31.8979,164935.0
2016-06-03 10:45:00,40.33,40.43,40.3,40.42,66170.0,31.9058,31.985,31.8821,31.977,66170.0
2016-06-03 10:50:00,40.42,40.54,40.39,40.51,74111.0,31.977,32.072,31.9533,32.0482,74111.0
2016-06-03 10:55:00,40.52,40.53,40.42,40.42,115839.0,32.0562,32.0641,31.977,31.977,115839.0
2016-06-03 11:00:00,40.43,40.47,40.41,40.47,90658.0,31.985,32.0166,31.9691,32.0166,90658.0
2016-06-03 11:05:00,40.47,40.48,40.4,40.42,42745.0,32.0166,32.0245,31.9612,31.977,42745.0
2016-06-03 11:10:00,40.41,40.41,40.32,40.32,93470.0,31.9691,31.9691,31.8979,31.8979,93470.0
2016-06-03 11:15:00,40.33,40.33,40.3,40.31,56546.0,31.9058,31.9058,31.8821,31.89,56546.0
2016-06-03 11:20:00,40.31,40.33,40.27,40.27,41828.0,31.89,31.9058,31.8584,31.8584,41828.0
2016-06-03 11:25:00,40.27,40.29,40.18,40.2,91763.0,31.8584,31.8742,31.7872,31.803,91763.0
2016-06-03 11:30:00,40.2,40.39,40.19,40.39,56402.0,31.803,31.9533,31.7951,31.9533,56402.0
2016-06-03 11:35:00,40.38,40.45,40.35,40.43,26436.0,31.9454,32.0008,31.9217,31.985,26436.0
2016-06-03 11:40:00,40.45,40.56,40.44,40.55,51739.0,32.0008,32.0878,31.9929,32.0799,51739.0
2016-06-03 11:45:00,40.55,40.59,40.51,40.59,29259.0,32.0799,32.1115,32.0482,32.1115,29259.0
2016-06-03 11:50:00,40.59,40.65,40.58,40.61,30398.0,32.1115,32.159,32.1036,32.1274,30398.0
2016-06-03 11:55:00,40.62,40.75,40.62,40.72,38036.0,32.1353,32.2381,32.1353,32.2144,38036.0
2016-06-03 12:00:00,40.73,40.73,40.66,40.68,115017.0,32.2223,32.2223,32.1669,32.1827,115017.0
2016-06-03 12:05:00,40.68,40.72,40.67,40.71,51176.0,32.1827,32.2144,32.1748,32.2065,51176.0
2016-06-03 12:10:00,40.71,40.77,40.7,40.74,67639.0,32.2065,32.2539,32.1986,32.2302,67639.0
2016-06-03 12:15:00,40.74,40.78,40.73,40.76,37873.0,32.2302,32.2619,32.2223,32.246,37873.0
2016-06-03 12:20:00,40.76,40.84,40.75,40.83,56781.0,32.246,32.3093,32.2381,32.3014,56781.0
2016-06-03 12:25:00,40.83,40.86,40.8,40.82,51518.0,32.3014,32.3251,32.2777,32.2935,51518.0
2016-06-03 12:30:00,40.82,40.86,40.77,40.85,138551.0,32.2935,32.3251,32.2539,32.3172,138551.0
2016-06-03 12:35:00,40.86,40.86,40.81,40.84,73190.0,32.3251,32.3251,32.2856,32.3093,73190.0
2016-06-03 12:40:00,40.84,40.84,40.76,40.76,48371.0,32.3093,32.3093,32.246,32.246,48371.0
2016-06-03 12:45:00,40.74,40.75,40.7,40.7,35218.0,32.2302,32.2381,32.1986,32.1986,35218.0
2016-06-03 12:50:00,40.7,40.74,40.69,40.71,28892.0,32.1986,32.2302,32.1906,32.2065,28892.0
2016-06-03 12:55:00,40.72,40.74,40.67,40.74,83629.0,32.2144,32.2302,32.1748,32.2302,83629.0
2016-06-03 13:00:00,40.74,40.77,40.71,40.74,46546.0,32.2302,32.2539,32.2065,32.2302,46546.0
2016-06-03 13:05:00,40.74,40.81,40.73,40.8,33497.0,32.2302,32.2856,32.2223,32.2777,33497.0
2016-06-03 13:10:00,40.8,40.87,40.79,40.85,45489.0,32.2777,32.3331,32.2698,32.3172,45489.0
2016-06-03 13:15:00,40.86,40.86,40.77,40.8,48516.0,32.3251,32.3251,32.2539,32.2777,48516.0
2016-06-03 13:20:00,40.79,40.86,40.79,40.86,39375.0,32.2698,32.3251,32.2698,32.3251,39375.0
2016-06-03 13:25:00,40.86,40.87,40.8,40.82,19101.0,32.3251,32.3331,32.2777,32.2935,19101.0
2016-06-03 13:30:00,40.82,40.82,40.77,40.8,49056.0,32.2935,32.2935,32.2539,32.2777,49056.0
2016-06-03 13:35:00,40.8,40.84,40.77,40.77,27175.0,32.2777,32.3093,32.2539,32.2539,27175.0
2016-06-03 13:40:00,40.79,40.87,40.79,40.87,24204.0,32.2698,32.3331,32.2698,32.3331,24204.0
2016-06-03 13:45:00,40.87,40.92,40.85,40.87,66868.0,32.3331,32.3726,32.3172,32.3331,66868.0
2016-06-03 13:50:00,40.86,40.93,40.86,40.89,23378.0,32.3251,32.3805,32.3251,32.3489,23378.0
2016-06-03 13:55:00,40.89,40.99,40.89,40.98,27359.0,32.3489,32.428,32.3489,32.4201,27359.0
2016-06-03 14:00:00,40.98,40.98,40.89,40.91,76599.0,32.4201,32.4201,32.3489,32.3647,76599.0
2016-06-03 14:05:00,40.9,40.93,40.85,40.87,38626.0,32.3568,32.3805,32.3172,32.3331,38626.0
2016-06-03 14:10:00,40.87,40.94,40.86,40.91,23674.0,32.3331,32.3884,32.3251,32.3647,23674.0
2016-06-03 14:15:00,40.9,40.92,40.88,40.89,33534.0,32.3568,32.3726,32.341,32.3489,33534.0
2016-06-03 14:20:00,40.89,40.95,40.89,40.91,50665.0,32.3489,32.3963,32.3489,32.3647,50665.0
2016-06-03 14:25:00,40.91,40.98,40.9,40.97,36801.0,32.3647,32.4201,32.3568,32.4122,36801.0
2016-06-03 14:30:00,40.97,41.06,40.96,41.06,65183.0,32.4122,32.4834,32.4043,32.4834,65183.0
2016-06-03 14:35:00,41.06,41.11,41.04,41.1,609491.0,32.4834,32.5229,32.4675,32.515,609491.0
2016-06-03 14:40:00,41.11,41.12,41.08,41.08,36884.0,32.5229,32.5308,32.4992,32.4992,36884.0
2016-06-03 14:45:00,41.09,41.13,41.08,41.11,23671.0,32.5071,32.5387,32.4992,32.5229,23671.0
2016-06-03 14:50:00,41.11,41.2,41.1,41.19,39787.0,32.5229,32.5941,32.515,32.5862,39787.0
2016-06-03 14:55:00,41.19,41.22,41.16,41.18,48792.0,32.5862,32.6099,32.5625,32.5783,48792.0
2016-06-03 15:00:00,41.18,41.19,41.12,41.12,34771.0,32.5783,32.5862,32.5308,32.5308,34771.0
2016-06-03 15:05:00,41.12,41.13,41.09,41.12,26505.0,32.5308,32.5387,32.5071,32.5308,26505.0
2016-06-03 15:10:00,41.12,41.15,41.1,41.15,109009.0,32.5308,32.5546,32.515,32.5546,109009.0
2016-06-03 15:15:00,41.15,41.17,41.13,41.15,48687.0,32.5546,32.5704,32.5387,32.5546,48687.0
2016-06-03 15:20:00,41.14,41.23,41.13,41.22,85368.0,32.5467,32.6179,32.5387,32.6099,85368.0
2016-06-03 15:25:00,41.23,41.25,41.21,41.22,47888.0,32.6179,32.6337,32.602,32.6099,47888.0
2016-06-03 15:30:00,41.22,41.22,41.17,41.2,92082.0,32.6099,32.6099,32.5704,32.5941,92082.0
2016-06-03 15:35:00,41.2,41.26,41.19,41.26,62750.0,32.5941,32.6416,32.5862,32.6416,62750.0
2016-06-03 15:40:00,41.26,41.26,41.23,41.24,87769.0,32.6416,32.6416,32.6179,32.6258,87769.0
2016-06-03 15:45:00,41.25,41.26,41.2,41.22,119824.0,32.6337,32.6416,32.5941,32.6099,119824.0
2016-06-03 15:50:00,41.22,41.25,41.21,41.25,95997.0,32.6099,32.6337,32.602,32.6337,95997.0
2016-06-03 15:55:00,41.25,41.25,41.16,41.18,272666.0,32.6337,32.6337,32.5625,32.5783,272666.0
2016-06-06 09:30:00,41.32,41.45,41.2,41.4,166258.0,32.6891,32.7919,32.5941,32.7523,166258.0
2016-06-06 09:35:00,41.39,41.55,41.33,41.53,156434.0,32.7444,32.871,32.697,32.8552,156434.0
2016-06-06 09:40:00,41.52,41.6,41.52,41.6,103532.0,32.8473,32.9106,32.8473,32.9106,103532.0
2016-06-06 09:45:00,41.6,41.81,41.6,41.77,208652.0,32.9106,33.0767,32.9106,33.0451,208652.0
2016-06-06 09:50:00,41.75,41.81,41.72,41.77,322700.0,33.0292,33.0767,33.0055,33.0451,322700.0
2016-06-06 09:55:00,41.77,41.77,41.62,41.62,79545.0,33.0451,33.0451,32.9264,32.9264,79545.0
2016-06-06 10:00:00,41.63,41.75,41.62,41.71,64144.0,32.9343,33.0292,32.9264,32.9976,64144.0
2016-06-06 10:05:00,41.71,41.82,41.71,41.79,68465.0,32.9976,33.0846,32.9976,33.0609,68465.0
2016-06-06 10:10:00,41.79,41.81,41.77,41.8,91936.0,33.0609,33.0767,33.0451,33.0688,91936.0
2016-06-06 10:15:00,41.81,41.83,41.79,41.81,141635.0,33.0767,33.0925,33.0609,33.0767,141635.0
2016-06-06 10:20:00,41.8,41.86,41.73,41.86,57135.0,33.0688,33.1163,33.0134,33.1163,57135.0
2016-06-06 10:25:00,41.86,41.88,41.77,41.78,26465.0,33.1163,33.1321,33.0451,33.053,26465.0
2016-06-06 10:30:00,41.78,41.86,41.78,41.81,21657.0,33.053,33.1163,33.053,33.0767,21657.0
2016-06-06 10:35:00,41.82,41.94,41.82,41.91,60867.0,33.0846,33.1795,33.0846,33.1558,60867.0
2016-06-06 10:40:00,41.91,41.93,41.86,41.87,25397.0,33.1558,33.1716,33.1163,33.1242,25397.0
2016-06-06 10:45:00,41.87,41.93,41.86,41.91,41633.0,33.1242,33.1716,33.1163,33.1558,41633.0
2016-06-06 10:50:00,41.91,41.92,41.84,41.84,44503.0,33.1558,33.1637,33.1004,33.1004,44503.0
2016-06-06 10:55:00,41.85,41.94,41.85,41.91,40870.0,33.1083,33.1795,33.1083,33.1558,40870.0
2016-06-06 11:00:00,41.92,41.93,41.85,41.89,24146.0,33.1637,33.1716,33.1083,33.14,24146.0
2016-06-06 11:05:00,41.89,41.89,41.82,41.85,47330.0,33.14,33.14,33.0846,33.1083,47330.0
2016-06-06 11:10:00,41.86,41.87,41.83,41.85,26055.0,33.1163,33.1242,33.0925,33.1083,26055.0
2016-06-06 11:15:00,41.84,41.87,41.82,41.85,71543.0,33.1004,33.1242,33.0846,33.1083,71543.0
2016-06-06 11:20:00,41.85,41.86,41.83,41.83,16195.0,33.1083,33.1163,33.0925,33.0925,16195.0
2016-06-06 11:25:00,41.84,41.88,41.84,41.85,30632.0,33.1004,33.1321,33.1004,33.1083,30632.0
2016-06-06 11:30:00,41.85,41.91,41.85,41.88,43302.0,33.1083,33.1558,33.1083,33.1321,43302.0
2016-06-06 11:35:00,41.89,41.93,41.87,41.91,72991.0,33.14,33.1716,33.1242,33.1558,72991.0
2016-06-06 11:40:00,41.93,41.95,41.91,41.91,29765.0,33.1716,33.1875,33.1558,33.1558,29765.0
2016-06-06 11:45:00,41.92,41.94,41.89,41.93,15792.0,33.1637,33.1795,33.14,33.1716,15792.0
2016-06-06 11:50:00,41.95,42.02,41.94,42.02,36397.0,33.1875,33.2428,33.1795,33.2428,36397.0
2016-06-06 11:55:00,42.03,42.04,41.98,41.98,19248.0,33.2508,33.2587,33.2112,33.2112,19248.0
2016-06-06 12:00:00,41.99,41.99,41.94,41.95,25081.0,33.2191,33.2191,33.1795,33.1875,25081.0
2016-06-06 12:05:00,41.95,41.96,41.93,41.94,19898.0,33.1875,33.1954,33.1716,33.1795,19898.0
2016-06-06 12:10:00,41.94,41.95,41.92,41.93,16427.0,33.1795,33.1875,33.1637,33.1716,16427.0
2016-06-06 12:15:00,41.92,41.92,41.85,41.88,34906.0,33.1637,33.1637,33.1083,33.1321,34906.0
2016-06-06 12:20:00,41.89,41.91,41.86,41.87,162259.0,33.14,33.1558,33.1163,33.1242,162259.0
2016-06-06 12:25:00,41.87,41.88,41.81,41.82,99653.0,33.1242,33.1321,33.0767,33.0846,99653.0
2016-06-06 12:30:00,41.81,41.97,41.79,41.97,389079.0,33.0767,33.2033,33.0609,33.2033,389079.0
2016-06-06 12:35:00,41.97,41.98,41.91,41.91,39781.0,33.2033,33.2112,33.1558,33.1558,39781.0
2016-06-06 12:40:00,41.92,41.93,41.86,41.88,111297.0,33.1637,33.1716,33.1163,33.1321,111297.0
2016-06-06 12:45:00,41.87,41.88,41.78,41.79,35108.0,33.1242,33.1321,33.053,33.0609,35108.0
2016-06-06 12:50:00,41.79,41.79,41.71,41.76,74382.0,33.0609,33.0609,32.9976,33.0371,74382.0
2016-06-06 12:55:00,41.75,41.84,41.72,41.84,150979.0,33.0292,33.1004,33.0055,33.1004,150979.0
2016-06-06 13:00:00,41.83,41.86,41.78,41.78,85093.0,33.0925,33.1163,33.053,33.053,85093.0
2016-06-06 13:05:00,41.77,41.82,41.77,41.8,57995.0,33.0451,33.0846,33.0451,33.0688,57995.0
2016-06-06 13:10:00,41.8,41.85,41.78,41.85,28689.0,33.0688,33.1083,33.053,33.1083,28689.0
2016-06-06 13:15:00,41.84,41.88,41.83,41.84,28877.0,33.1004,33.1321,33.0925,33.1004,28877.0
2016-06-06 13:20:00,41.83,41.89,41.83,41.85,38028.0,33.0925,33.14,33.0925,33.1083,38028.0
2016-06-06 13:25:00,41.86,41.87,41.84,41.86,7847.0,33.1163,33.1242,33.1004,33.1163,7847.0
2016-06-06 13:30:00,41.86,41.87,41.82,41.82,30800.0,33.1163,33.1242,33.0846,33.0846,30800.0
2016-06-06 13:35:00,41.82,41.88,41.82,41.85,24489.0,33.0846,33.1321,33.0846,33.1083,24489.0
2016-06-06 13:40:00,41.85,41.87,41.83,41.86,18691.0,33.1083,33.1242,33.0925,33.1163,18691.0
2016-06-06 13:45:00,41.87,41.92,41.87,41.91,22996.0,33.1242,33.1637,33.1242,33.1558,22996.0
2016-06-06 13:50:00,41.91,41.93,41.89,41.92,26270.0,33.1558,33.1716,33.14,33.1637,26270.0
2016-06-06 13:55:00,41.92,41.96,41.92,41.92,22522.0,33.1637,33.1954,33.1637,33.1637,22522.0
2016-06-06 14:00:00,41.93,41.97,41.92,41.93,31748.0,33.1716,33.2033,33.1637,33.1716,31748.0
2016-06-06 14:05:00,41.92,41.96,41.91,41.93,91201.0,33.1637,33.1954,33.1558,33.1716,91201.0
2016-06-06 14:10:00,41.93,41.94,41.91,41.92,88552.0,33.1716,33.1795,33.1558,33.1637,88552.0
2016-06-06 14:15:00,41.93,41.98,41.93,41.96,45166.0,33.1716,33.2112,33.1716,33.1954,45166.0
2016-06-06 14:20:00,41.96,41.99,41.96,41.97,73028.0,33.1954,33.2191,33.1954,33.2033,73028.0
2016-06-06 14:25:00,41.98,42.02,41.97,42.01,39250.0,33.2112,33.2428,33.2033,33.2349,39250.0
2016-06-06 14:30:00,42.01,42.02,41.96,41.99,54087.0,33.2349,33.2428,33.1954,33.2191,54087.0
2016-06-06 14:35:00,41.98,41.99,41.95,41.98,129685.0,33.2112,33.2191,33.1875,33.2112,129685.0
2016-06-06 14:40:00,41.97,42.0,41.97,41.98,30933.0,33.2033,33.227,33.2033,33.2112,30933.0
2016-06-06 14:45:00,41.97,42.02,41.97,42.0,21895.0,33.2033,33.2428,33.2033,33.227,21895.0
2016-06-06 14:50:00,42.01,42.02,41.99,42.01,18671.0,33.2349,33.2428,33.2191,33.2349,18671.0
2016-06-06 14:55:00,42.02,42.02,41.95,41.96,22010.0,33.2428,33.2428,33.1875,33.1954,22010.0
2016-06-06 15:00:00,41.96,41.97,41.95,41.97,24871.0,33.1954,33.2033,33.1875,33.2033,24871.0
2016-06-06 15:05:00,41.96,41.97,41.92,41.92,42340.0,33.1954,33.2033,33.1637,33.1637,42340.0
2016-06-06 15:10:00,41.93,41.97,41.92,41.97,25688.0,33.1716,33.2033,33.1637,33.2033,25688.0
2016-06-06 15:15:00,41.97,41.99,41.95,41.96,20014.0,33.2033,33.2191,33.1875,33.1954,20014.0
2016-06-06 15:20:00,41.97,41.99,41.95,41.95,30980.0,33.2033,33.2191,33.1875,33.1875,30980.0
2016-06-06 15:25:00,41.94,41.95,41.92,41.92,90877.0,33.1795,33.1875,33.1637,33.1637,90877.0
2016-06-06 15:30:00,41.93,41.95,41.91,41.94,27382.0,33.1716,33.1875,33.1558,33.1795,27382.0
2016-06-06 15:35:00,41.94,41.96,41.93,41.95,20524.0,33.1795,33.1954,33.1716,33.1875,20524.0
2016-06-06 15:40:00,41.95,41.97,41.94,41.95,49954.0,33.1875,33.2033,33.1795,33.1875,49954.0
2016-06-06 15:45:00,41.95,41.96,41.93,41.93,34416.0,33.1875,33.1954,33.1716,33.1716,34416.0
2016-06-06 15:50:00,41.93,41.94,41.86,41.87,146916.0,33.1716,33.1795,33.1163,33.1242,146916.0
2016-06-06 15:55:00,41.87,41.87,41.8,41.8,193794.0,33.1242,33.1242,33.0688,33.0688,193794.0
2016-06-07 09:30:00,41.78,41.94,41.65,41.76,36789.0,33.053,33.1795,32.9501,33.0371,36789.0
2016-06-07 09:35:00,41.76,41.85,41.73,41.83,69265.0,33.0371,33.1083,33.0134,33.0925,69265.0
2016-06-07 09:40:00,41.84,41.86,41.72,41.73,55207.0,33.1004,33.1163,33.0055,33.0134,55207.0
2016-06-07 09:45:00,41.73,41.74,41.61,41.67,57990.0,33.0134,33.0213,32.9185,32.9659,57990.0
2016-06-07 09:50:00,41.68,41.7,41.56,41.61,48839.0,32.9739,32.9897,32.8789,32.9185,48839.0
2016-06-07 09:55:00,41.62,41.63,41.54,41.62,46092.0,32.9264,32.9343,32.8631,32.9264,46092.0
2016-06-07 10:00:00,41.61,41.68,41.58,41.63,20075.0,32.9185,32.9739,32.8947,32.9343,20075.0
2016-06-07 10:05:00,41.62,41.64,41.56,41.61,27351.0,32.9264,32.9422,32.8789,32.9185,27351.0
2016-06-07 10:10:00,41.61,41.69,41.61,41.62,19248.0,32.9185,32.9818,32.9185,32.9264,19248.0
2016-06-07 10:15:00,41.62,41.65,41.62,41.62,18923.0,32.9264,32.9501,32.9264,32.9264,18923.0
2016-06-07 10:20:00,41.63,41.63,41.57,41.59,271616.0,32.9343,32.9343,32.8868,32.9027,271616.0
2016-06-07 10:25:00,41.59,41.6,41.56,41.58,100652.0,32.9027,32.9106,32.8789,32.8947,100652.0
2016-06-07 10:30:00,41.58,41.72,41.58,41.71,27542.0,32.8947,33.0055,32.8947,32.9976,27542.0
2016-06-07 10:35:00,41.71,41.71,41.65,41.7,82380.0,32.9976,32.9976,32.9501,32.9897,82380.0
2016-06-07 10:40:00,41.7,41.74,41.7,41.73,15624.0,32.9897,33.0213,32.9897,33.0134,15624.0
2016-06-07 10:45:00,41.73,41.74,41.67,41.68,18873.0,33.0134,33.0213,32.9659,32.9739,18873.0
2016-06-07 10:50:00,41.68,41.69,41.64,41.66,29904.0,32.9739,32.9818,32.9422,32.958,29904.0
2016-06-07 10:55:00,41.67,41.7,41.66,41.69,6384.0,32.9659,32.9897,32.958,32.9818,6384.0
2016-06-07 11:00:00,41.69,41.69,41.67,41.68,7946.0,32.9818,32.9818,32.9659,32.9739,7946.0
2016-06-07 11:05:00,41.68,41.69,41.65,41.68,12275.0,32.9739,32.9818,32.9501,32.9739,12275.0
2016-06-07 11:10:00,41.68,41.72,41.68,41.7,20263.0,32.9739,33.0055,32.9739,32.9897,20263.0
2016-06-07 11:15:00,41.69,41.69,41.64,41.67,65742.0,32.9818,32.9818,32.9422,32.9659,65742.0
2016-06-07 11:20:00,41.68,41.7,41.66,41.68,18213.0,32.9739,32.9897,32.958,32.9739,18213.0
2016-06-07 11:25:00,41.68,41.71,41.67,41.67,17359.0,32.9739,32.9976,32.9659,32.9659,17359.0
2016-06-07 11:30:00,41.67,41.71,41.66,41.68,25456.0,32.9659,32.9976,32.958,32.9739,25456.0
2016-06-07 11:35:00,41.69,41.71,41.63,41.65,34543.0,32.9818,32.9976,32.9343,32.9501,34543.0
2016-06-07 11:40:00,41.64,41.69,41.63,41.68,14059.0,32.9422,32.9818,32.9343,32.9739,14059.0
2016-06-07 11:45:00,41.68,41.73,41.67,41.67,21298.0,32.9739,33.0134,32.9659,32.9659,21298.0
2016-06-07 11:50:00,41.67,41.71,41.66,41.67,17315.0,32.9659,32.9976,32.958,32.9659,17315.0
2016-06-07 11:55:00,41.68,41.7,41.66,41.69,11700.0,32.9739,32.9897,32.958,32.9818,11700.0
2016-06-07 12:00:00,41.69,41.71,41.68,41.68,19134.0,32.9818,32.9976,32.9739,32.9739,19134.0
2016-06-07 12:05:00,41.67,41.71,41.67,41.69,10237.0,32.9659,32.9976,32.9659,32.9818,10237.0
2016-06-07 12:10:00,41.69,41.71,41.68,41.7,31803.0,32.9818,32.9976,32.9739,32.9897,31803.0
2016-06-07 12:15:00,41.7,41.73,41.69,41.7,23224.0,32.9897,33.0134,32.9818,32.9897,23224.0
2016-06-07 12:20:00,41.69,41.73,41.69,41.73,16930.0,32.9818,33.0134,32.9818,33.0134,16930.0
2016-06-07 12:25:00,41.72,41.75,41.71,41.74,26542.0,33.0055,33.0292,32.9976,33.0213,26542.0
2016-06-07 12:30:00,41.75,41.76,41.72,41.72,8177.0,33.0292,33.0371,33.0055,33.0055,8177.0
2016-06-07 12:35:00,41.73,41.8,41.72,41.77,31218.0,33.0134,33.0688,33.0055,33.0451,31218.0
2016-06-07 12:40:00,41.77,41.8,41.76,41.78,25128.0,33.0451,33.0688,33.0371,33.053,25128.0
2016-06-07 12:45:00,41.79,41.81,41.78,41.79,14693.0,33.0609,33.0767,33.053,33.0609,14693.0
2016-06-07 12:50:00,41.78,41.78,41.75,41.75,18195.0,33.053,33.053,33.0292,33.0292,18195.0
2016-06-07 12:55:00,41.76,41.79,41.75,41.79,5401.0,33.0371,33.0609,33.0292,33.0609,5401.0
2016-06-07 13:00:00,41.79,41.81,41.79,41.8,13449.0,33.0609,33.0767,33.0609,33.0688,13449.0
2016-06-07 13:05:00,41.8,41.82,41.79,41.82,5775.0,33.0688,33.0846,33.0609,33.0846,5775.0
2016-06-07 13:10:00,41.82,41.82,41.8,41.82,32477.0,33.0846,33.0846,33.0688,33.0846,32477.0
2016-06-07 13:15:00,41.81,41.83,41.8,41.83,39801.0,33.0767,33.0925,33.0688,33.0925,39801.0
2016-06-07 13:20:00,41.83,41.85,41.82,41.83,19497.0,33.0925,33.1083,33.0846,33.0925,19497.0
2016-06-07 13:25:00,41.83,41.83,41.81,41.83,8165.0,33.0925,33.0925,33.0767,33.0925,8165.0
2016-06-07 13:30:00,41.82,41.84,41.81,41.84,12501.0,33.0846,33.1004,33.0767,33.1004,12501.0
2016-06-07 13:35:00,41.84,41.84,41.79,41.81,29492.0,33.1004,33.1004,33.0609,33.0767,29492.0
2016-06-07 13:40:00,41.82,41.85,41.8,41.84,15458.0,33.0846,33.1083,33.0688,33.1004,15458.0
2016-06-07 13:45:00,41.85,41.85,41.81,41.83,19055.0,33.1083,33.1083,33.0767,33.0925,19055.0
2016-06-07 13:50:00,41.83,41.83,41.8,41.8,17516.0,33.0925,33.0925,33.0688,33.0688,17516.0
2016-06-07 13:55:00,41.8,41.81,41.74,41.74,11588.0,33.0688,33.0767,33.0213,33.0213,11588.0
2016-06-07 14:00:00,41.76,41.79,41.76,41.78,10023.0,33.0371,33.0609,33.0371,33.053,10023.0
2016-06-07 14:05:00,41.78,41.82,41.78,41.81,24972.0,33.053,33.0846,33.053,33.0767,24972.0
2016-06-07 14:10:00,41.82,41.82,41.78,41.8,21913.0,33.0846,33.0846,33.053,33.0688,21913.0
2016-06-07 14:15:00,41.8,41.83,41.79,41.8,20476.0,33.0688,33.0925,33.0609,33.0688,20476.0
2016-06-07 14:20:00,41.8,41.81,41.78,41.79,10719.0,33.0688,33.0767,33.053,33.0609,10719.0
2016-06-07 14:25:00,41.79,41.82,41.79,41.82,23244.0,33.0609,33.0846,33.0609,33.0846,23244.0
2016-06-07 14:30:00,41.81,41.82,41.78,41.78,9169.0,33.0767,33.0846,33.053,33.053,9169.0
2016-06-07 14:35:00,41.79,41.81,41.77,41.77,19602.0,33.0609,33.0767,33.0451,33.0451,19602.0
2016-06-07 14:40:00,41.77,41.78,41.76,41.77,9829.0,33.0451,33.053,33.0371,33.0451,9829.0
2016-06-07 14:45:00,41.77,41.77,41.76,41.77,11857.0,33.0451,33.0451,33.0371,33.0451,11857.0
2016-06-07 14:50:00,41.76,41.8,41.75,41.79,34016.0,33.0371,33.0688,33.0292,33.0609,34016.0
2016-06-07 14:55:00,41.8,41.8,41.72,41.72,36556.0,33.0688,33.0688,33.0055,33.0055,36556.0
2016-06-07 15:00:00,41.73,41.73,41.69,41.71,106563.0,33.0134,33.0134,32.9818,32.9976,106563.0
2016-06-07 15:05:00,41.72,41.74,41.7,41.7,22939.0,33.0055,33.0213,32.9897,32.9897,22939.0
2016-06-07 15:10:00,41.69,41.7,41.67,41.67,15422.0,32.9818,32.9897,32.9659,32.9659,15422.0
2016-06-07 15:15:00,41.68,41.69,41.62,41.62,45653.0,32.9739,32.9818,32.9264,32.9264,45653.0
2016-06-07 15:20:00,41.63,41.65,41.63,41.64,15919.0,32.9343,32.9501,32.9343,32.9422,15919.0
2016-06-07 15:25:00,41.64,41.66,41.64,41.66,14488.0,32.9422,32.958,32.9422,32.958,14488.0
2016-06-07 15:30:00,41.65,41.66,41.63,41.63,11589.0,32.9501,32.958,32.9343,32.9343,11589.0
2016-06-07 15:35:00,41.64,41.64,41.56,41.57,51246.0,32.9422,32.9422,32.8789,32.8868,51246.0
2016-06-07 15:40:00,41.57,41.57,41.55,41.56,22637.0,32.8868,32.8868,32.871,32.8789,22637.0
2016-06-07 15:45:00,41.56,41.59,41.54,41.57,49636.0,32.8789,32.9027,32.8631,32.8868,49636.0
2016-06-07 15:50:00,41.57,41.58,41.56,41.58,63900.0,32.8868,32.8947,32.8789,32.8947,63900.0
2016-06-07 15:55:00,41.57,41.58,41.55,41.55,108975.0,32.8868,32.8947,32.871,32.871,108975.0
2016-06-08 09:30:00,41.5,41.63,41.42,41.58,67691.0,32.8315,32.9343,32.7682,32.8947,67691.0
2016-06-08 09:35:00,41.58,41.74,41.56,41.7,72348.0,32.8947,33.0213,32.8789,32.9897,72348.0
2016-06-08 09:40:00,41.69,41.71,41.58,41.6,86285.0,32.9818,32.9976,32.8947,32.9106,86285.0
2016-06-08 09:45:00,41.58,41.67,41.56,41.63,214037.0,32.8947,32.9659,32.8789,32.9343,214037.0
2016-06-08 09:50:00,41.63,41.66,41.57,41.64,44399.0,32.9343,32.958,32.8868,32.9422,44399.0
2016-06-08 09:55:00,41.64,41.66,41.6,41.66,23939.0,32.9422,32.958,32.9106,32.958,23939.0
2016-06-08 10:00:00,41.67,41.69,41.59,41.59,21870.0,32.9659,32.9818,32.9027,32.9027,21870.0
2016-06-08 10:05:00,41.59,41.65,41.59,41.62,32674.0,32.9027,32.9501,32.9027,32.9264,32674.0
2016-06-08 10:10:00,41.61,41.62,41.53,41.55,57710.0,32.9185,32.9264,32.8552,32.871,57710.0
2016-06-08 10:15:00,41.55,41.6,41.51,41.59,44119.0,32.871,32.9106,32.8394,32.9027,44119.0
2016-06-08 10:20:00,41.59,41.6,41.53,41.58,165879.0,32.9027,32.9106,32.8552,32.8947,165879.0
2016-06-08 10:25:00,41.58,41.62,41.57,41.59,40968.0,32.8947,32.9264,32.8868,32.9027,40968.0
2016-06-08 10:30:00,41.59,41.64,41.55,41.64,70445.0,32.9027,32.9422,32.871,32.9422,70445.0
2016-06-08 10:35:00,41.64,41.65,41.61,41.64,29077.0,32.9422,32.9501,32.9185,32.9422,29077.0
2016-06-08 10:40:00,41.64,41.73,41.62,41.73,33008.0,32.9422,33.0134,32.9264,33.0134,33008.0
2016-06-08 10:45:00,41.72,41.75,41.7,41.71,12591.0,33.0055,33.0292,32.9897,32.9976,12591.0
2016-06-08 10:50:00,41.73,41.75,41.67,41.68,31322.0,33.0134,33.0292,32.9659,32.9739,31322.0
2016-06-08 10:55:00,41.69,41.7,41.67,41.68,32682.0,32.9818,32.9897,32.9659,32.9739,32682.0
2016-06-08 11:00:00,41.69,41.69,41.6,41.62,25310.0,32.9818,32.9818,32.9106,32.9264,25310.0
2016-06-08 11:05:00,41.62,41.63,41.58,41.62,12684.0,32.9264,32.9343,32.8947,32.9264,12684.0
2016-06-08 11:10:00,41.63,41.64,41.6,41.64,36465.0,32.9343,32.9422,32.9106,32.9422,36465.0
2016-06-08 11:15:00,41.64,41.65,41.61,41.64,10606.0,32.9422,32.9501,32.9185,32.9422,10606.0
2016-06-08 11:20:00,41.64,41.66,41.58,41.58,15019.0,32.9422,32.958,32.8947,32.8947,15019.0
2016-06-08 11:25:00,41.59,41.62,41.57,41.61,301937.0,32.9027,32.9264,32.8868,32.9185,301937.0
2016-06-08 11:30:00,41.61,41.65,41.61,41.64,30810.0,32.9185,32.9501,32.9185,32.9422,30810.0
2016-06-08 11:35:00,41.65,41.68,41.64,41.68,16657.0,32.9501,32.9739,32.9422,32.9739,16657.0
2016-06-08 11:40:00,41.68,41.7,41.64,41.66,12136.0,32.9739,32.9897,32.9422,32.958,12136.0
2016-06-08 11:45:00,41.65,41.69,41.65,41.66,48935.0,32.9501,32.9818,32.9501,32.958,48935.0
2016-06-08 11:50:00,41.66,41.66,41.64,41.64,22507.0,32.958,32.958,32.9422,32.9422,22507.0
2016-06-08 11:55:00,41.64,41.66,41.62,41.63,16991.0,32.9422,32.958,32.9264,32.9343,16991.0
2016-06-08 12:00:00,41.64,41.68,41.63,41.68,10015.0,32.9422,32.9739,32.9343,32.9739,10015.0
2016-06-08 12:05:00,41.68,41.7,41.67,41.7,14907.0,32.9739,32.9897,32.9659,32.9897,14907.0
2016-06-08 12:10:00,41.69,41.7,41.68,41.7,22233.0,32.9818,32.9897,32.9739,32.9897,22233.0
2016-06-08 12:15:00,41.69,41.7,41.66,41.66,22853.0,32.9818,32.9897,32.958,32.958,22853.0
2016-06-08 12:20:00,41.65,41.67,41.64,41.67,42020.0,32.9501,32.9659,32.9422,32.9659,42020.0
2016-06-08 12:25:00,41.66,41.68,41.64,41.66,34111.0,32.958,32.9739,32.9422,32.958,34111.0
2016-06-08 12:30:00,41.66,41.68,41.65,41.66,11032.0,32.958,32.9739,32.9501,32.958,11032.0
2016-06-08 12:35:00,41.66,41.68,41.66,41.67,12140.0,32.958,32.9739,32.958,32.9659,12140.0
2016-06-08 12:40:00,41.66,41.66,41.62,41.62,21249.0,32.958,32.958,32.9264,32.9264,21249.0
2016-06-08 12:45:00,41.62,41.65,41.62,41.64,6922.0,32.9264,32.9501,32.9264,32.9422,6922.0
2016-06-08 12:50:00,41.64,41.68,41.62,41.68,6413.0,32.9422,32.9739,32.9264,32.9739,6413.0
2016-06-08 12:55:00,41.68,41.72,41.67,41.72,8566.0,32.9739,33.0055,32.9659,33.0055,8566.0
2016-06-08 13:00:00,41.71,41.74,41.71,41.71,5080.0,32.9976,33.0213,32.9976,32.9976,5080.0
2016-06-08 13:05:00,41.72,41.74,41.7,41.71,13882.0,33.0055,33.0213,32.9897,32.9976,13882.0
2016-06-08 13:10:00,41.7,41.72,41.68,41.7,25226.0,32.9897,33.0055,32.9739,32.9897,25226.0
2016-06-08 13:15:00,41.71,41.76,41.7,41.76,26725.0,32.9976,33.0371,32.9897,33.0371,26725.0
2016-06-08 13:20:00,41.75,41.76,41.69,41.69,10989.0,33.0292,33.0371,32.9818,32.9818,10989.0
2016-06-08 13:25:00,41.7,41.71,41.68,41.68,12075.0,32.9897,32.9976,32.9739,32.9739,12075.0
2016-06-08 13:30:00,41.67,41.71,41.67,41.69,3539.0,32.9659,32.9976,32.9659,32.9818,3539.0
2016-06-08 13:35:00,41.7,41.71,41.68,41.68,8148.0,32.9897,32.9976,32.9739,32.9739,8148.0
2016-06-08 13:40:00,41.68,41.68,41.64,41.65,14488.0,32.9739,32.9739,32.9422,32.9501,14488.0
2016-06-08 13:45:00,41.65,41.66,41.64,41.65,10991.0,32.9501,32.958,32.9422,32.9501,10991.0
2016-06-08 13:50:00,41.66,41.68,41.65,41.67,6621.0,32.958,32.9739,32.9501,32.9659,6621.0
2016-06-08 13:55:00,41.67,41.68,41.66,41.68,32064.0,32.9659,32.9739,32.958,32.9739,32064.0
2016-06-08 14:00:00,41.67,41.67,41.64,41.66,20088.0,32.9659,32.9659,32.9422,32.958,20088.0
2016-06-08 14:05:00,41.66,41.66,41.62,41.63,16936.0,32.958,32.958,32.9264,32.9343,16936.0
2016-06-08 14:10:00,41.62,41.62,41.58,41.59,37467.0,32.9264,32.9264,32.8947,32.9027,37467.0
2016-06-08 14:15:00,41.58,41.61,41.58,41.6,15066.0,32.8947,32.9185,32.8947,32.9106,15066.0
2016-06-08 14:20:00,41.61,41.62,41.6,41.62,13300.0,32.9185,32.9264,32.9106,32.9264,13300.0
2016-06-08 14:25:00,41.63,41.68,41.63,41.68,11531.0,32.9343,32.9739,32.9343,32.9739,11531.0
2016-06-08 14:30:00,41.67,41.68,41.66,41.68,13441.0,32.9659,32.9739,32.958,32.9739,13441.0
2016-06-08 14:35:00,41.68,41.71,41.67,41.69,14341.0,32.9739,32.9976,32.9659,32.9818,14341.0
2016-06-08 14:40:00,41.69,41.7,41.68,41.7,8411.0,32.9818,32.9897,32.9739,32.9897,8411.0
2016-06-08 14:45:00,41.7,41.72,41.68,41.68,20109.0,32.9897,33.0055,32.9739,32.9739,20109.0
2016-06-08 14:50:00,41.68,41.71,41.68,41.69,18423.0,32.9739,32.9976,32.9739,32.9818,18423.0
2016-06-08 14:55:00,41.7,41.74,41.7,41.71,6578.0,32.9897,33.0213,32.9897,32.9976,6578.0
2016-06-08 15:00:00,41.7,41.71,41.68,41.71,7852.0,32.9897,32.9976,32.9739,32.9976,7852.0
2016-06-08 15:05:00,41.7,41.73,41.7,41.72,9134.0,32.9897,33.0134,32.9897,33.0055,9134.0
2016-06-08 15:10:00,41.72,41.72,41.69,41.72,9248.0,33.0055,33.0055,32.9818,33.0055,9248.0
2016-06-08 15:15:00,41.73,41.73,41.7,41.7,12871.0,33.0134,33.0134,32.9897,32.9897,12871.0
2016-06-08 15:20:00,41.69,41.71,41.67,41.7,16042.0,32.9818,32.9976,32.9659,32.9897,16042.0
2016-06-08 15:25:00,41.7,41.71,41.68,41.69,49977.0,32.9897,32.9976,32.9739,32.9818,49977.0
2016-06-08 15:30:00,41.69,41.7,41.68,41.69,1400996.0,32.9818,32.9897,32.9739,32.9818,1400996.0
2016-06-08 15:35:00,41.69,41.7,41.67,41.69,20842.0,32.9818,32.9897,32.9659,32.9818,20842.0
2016-06-08 15:40:00,41.69,41.7,41.68,41.7,17009.0,32.9818,32.9897,32.9739,32.9897,17009.0
2016-06-08 15:45:00,41.71,41.72,41.69,41.71,20059.0,32.9976,33.0055,32.9818,32.9976,20059.0
2016-06-08 15:50:00,41.71,41.72,41.69,41.7,29182.0,32.9976,33.0055,32.9818,32.9897,29182.0
2016-06-08 15:55:00,41.7,41.7,41.65,41.66,71787.0,32.9897,32.9897,32.9501,32.958,71787.0
2016-06-09 09:30:00,41.19,41.36,41.03,41.05,95835.0,32.5862,32.7207,32.4596,32.4755,95835.0
2016-06-09 09:35:00,41.05,41.08,40.93,40.94,111482.0,32.4755,32.4992,32.3805,32.3884,111482.0
2016-06-09 09:40:00,40.94,41.07,40.89,40.93,157714.0,32.3884,32.4913,32.3489,32.3805,157714.0
2016-06-09 09:45:00,40.93,40.93,40.84,40.86,110273.0,32.3805,32.3805,32.3093,32.3251,110273.0
2016-06-09 09:50:00,40.86,40.96,40.86,40.88,56442.0,32.3251,32.4043,32.3251,32.341,56442.0
2016-06-09 09:55:00,40.89,40.9,40.78,40.83,108302.0,32.3489,32.3568,32.2619,32.3014,108302.0
2016-06-09 10:00:00,40.83,40.83,40.74,40.8,64680.0,32.3014,32.3014,32.2302,32.2777,64680.0
2016-06-09 10:05:00,40.8,40.83,40.73,40.78,221264.0,32.2777,32.3014,32.2223,32.2619,221264.0
2016-06-09 10:10:00,40.78,40.84,40.76,40.79,89984.0,32.2619,32.3093,32.246,32.2698,89984.0
2016-06-09 10:15:00,40.79,40.84,40.75,40.76,105652.0,32.2698,32.3093,32.2381,32.246,105652.0
2016-06-09 10:20:00,40.76,40.82,40.75,40.82,54754.0,32.246,32.2935,32.2381,32.2935,54754.0
2016-06-09 10:25:00,40.83,40.87,40.8,40.82,26288.0,32.3014,32.3331,32.2777,32.2935,26288.0
2016-06-09 10:30:00,40.82,40.84,40.77,40.77,78414.0,32.2935,32.3093,32.2539,32.2539,78414.0
2016-06-09 10:35:00,40.76,40.86,40.76,40.85,78017.0,32.246,32.3251,32.246,32.3172,78017.0
2016-06-09 10:40:00,40.85,40.86,40.84,40.85,231482.0,32.3172,32.3251,32.3093,32.3172,231482.0
2016-06-09 10:45:00,40.85,40.87,40.82,40.83,205041.0,32.3172,32.3331,32.2935,32.3014,205041.0
2016-06-09 10:50:00,40.83,40.84,40.81,40.82,89156.0,32.3014,32.3093,32.2856,32.2935,89156.0
2016-06-09 10:55:00,40.82,40.87,40.81,40.86,94686.0,32.2935,32.3331,32.2856,32.3251,94686.0
2016-06-09 11:00:00,40.86,40.92,40.85,40.92,111700.0,32.3251,32.3726,32.3172,32.3726,111700.0
2016-06-09 11:05:00,40.92,40.98,40.91,40.98,182401.0,32.3726,32.4201,32.3647,32.4201,182401.0
2016-06-09 11:10:00,40.98,40.98,40.92,40.92,71743.0,32.4201,32.4201,32.3726,32.3726,71743.0
2016-06-09 11:15:00,40.92,40.96,40.92,40.94,47841.0,32.3726,32.4043,32.3726,32.3884,47841.0
2016-06-09 11:20:00,40.93,40.94,40.9,40.91,56185.0,32.3805,32.3884,32.3568,32.3647,56185.0
2016-06-09 11:25:00,40.92,40.99,40.9,40.99,70660.0,32.3726,32.428,32.3568,32.428,70660.0
2016-06-09 11:30:00,40.98,40.98,40.89,40.92,41873.0,32.4201,32.4201,32.3489,32.3726,41873.0
2016-06-09 11:35:00,40.92,40.92,40.89,40.92,14815.0,32.3726,32.3726,32.3489,32.3726,14815.0
2016-06-09 11:40:00,40.93,40.95,40.9,40.9,35005.0,32.3805,32.3963,32.3568,32.3568,35005.0
2016-06-09 11:45:00,40.89,40.93,40.89,40.91,32976.0,32.3489,32.3805,32.3489,32.3647,32976.0
2016-06-09 11:50:00,40.91,40.95,40.9,40.9,104868.0,32.3647,32.3963,32.3568,32.3568,104868.0
2016-06-09 11:55:00,40.9,40.93,40.9,40.92,38892.0,32.3568,32.3805,32.3568,32.3726,38892.0
2016-06-09 12:00:00,40.92,40.96,40.89,40.96,19873.0,32.3726,32.4043,32.3489,32.4043,19873.0
2016-06-09 12:05:00,40.96,40.98,40.94,40.95,46386.0,32.4043,32.4201,32.3884,32.3963,46386.0
2016-06-09 12:10:00,40.96,40.96,40.89,40.93,40236.0,32.4043,32.4043,32.3489,32.3805,40236.0
2016-06-09 12:15:00,40.93,40.94,40.91,40.94,7796.0,32.3805,32.3884,32.3647,32.3884,7796.0
2016-06-09 12:20:00,40.93,40.97,40.9,40.94,18226.0,32.3805,32.4122,32.3568,32.3884,18226.0
2016-06-09 12:25:00,40.95,41.01,40.95,41.0,45956.0,32.3963,32.4438,32.3963,32.4359,45956.0
2016-06-09 12:30:00,41.0,41.02,40.97,40.98,72628.0,32.4359,32.4517,32.4122,32.4201,72628.0
2016-06-09 12:35:00,40.99,41.0,40.98,40.98,6064.0,32.428,32.4359,32.4201,32.4201,6064.0
2016-06-09 12:40:00,41.0,41.06,41.0,41.02,21394.0,32.4359,32.4834,32.4359,32.4517,21394.0
2016-06-09 12:45:00,41.03,41.08,41.02,41.07,29216.0,32.4596,32.4992,32.4517,32.4913,29216.0
2016-06-09 12:50:00,41.07,41.12,41.06,41.12,23903.0,32.4913,32.5308,32.4834,32.5308,23903.0
2016-06-09 12:55:00,41.1,41.11,41.07,41.07,14170.0,32.515,32.5229,32.4913,32.4913,14170.0
2016-06-09 13:00:00,41.06,41.08,41.05,41.05,22592.0,32.4834,32.4992,32.4755,32.4755,22592.0
2016-06-09 13:05:00,41.06,41.07,41.03,41.06,35527.0,32.4834,32.4913,32.4596,32.4834,35527.0
2016-06-09 13:10:00,41.07,41.1,41.07,41.1,16802.0,32.4913,32.515,32.4913,32.515,16802.0
2016-06-09 13:15:00,41.1,41.2,41.1,41.19,19372.0,32.515,32.5941,32.515,32.5862,19372.0
2016-06-09 13:20:00,41.2,41.2,41.15,41.15,27475.0,32.5941,32.5941,32.5546,32.5546,27475.0
2016-06-09 13:25:00,41.15,41.16,41.14,41.15,2843.0,32.5546,32.5625,32.5467,32.5546,2843.0
2016-06-09 13:30:00,41.15,41.18,41.14,41.16,24231.0,32.5546,32.5783,32.5467,32.5625,24231.0
2016-06-09 13:35:00,41.17,41.17,41.14,41.14,10226.0,32.5704,32.5704,32.5467,32.5467,10226.0
2016-06-09 13:40:00,41.14,41.15,41.12,41.14,29584.0,32.5467,32.5546,32.5308,32.5467,29584.0
2016-06-09 13:45:00,41.14,41.14,41.09,41.09,17372.0,32.5467,32.5467,32.5071,32.5071,17372.0
2016-06-09 13:50:00,41.09,41.09,41.03,41.06,25244.0,32.5071,32.5071,32.4596,32.4834,25244.0
2016-06-09 13:55:00,41.05,41.07,41.03,41.07,10717.0,32.4755,32.4913,32.4596,32.4913,10717.0
2016-06-09 14:00:00,41.07,41.08,41.03,41.06,19326.0,32.4913,32.4992,32.4596,32.4834,19326.0
2016-06-09 14:05:00,41.05,41.08,41.05,41.07,12783.0,32.4755,32.4992,32.4755,32.4913,12783.0
2016-06-09 14:10:00,41.06,41.14,41.05,41.14,29680.0,32.4834,32.5467,32.4755,32.5467,29680.0
2016-06-09 14:15:00,41.14,41.17,41.14,41.17,19161.0,32.5467,32.5704,32.5467,32.5704,19161.0
2016-06-09 14:20:00,41.17,41.18,41.12,41.17,18410.0,32.5704,32.5783,32.5308,32.5704,18410.0
2016-06-09 14:25:00,41.18,41.21,41.15,41.15,33252.0,32.5783,32.602,32.5546,32.5546,33252.0
2016-06-09 14:30:00,41.16,41.2,41.15,41.19,36334.0,32.5625,32.5941,32.5546,32.5862,36334.0
2016-06-09 14:35:00,41.19,41.23,41.19,41.23,36491.0,32.5862,32.6179,32.5862,32.6179,36491.0
2016-06-09 14:40:00,41.23,41.23,41.18,41.22,18269.0,32.6179,32.6179,32.5783,32.6099,18269.0
2016-06-09 14:45:00,41.23,41.24,41.18,41.18,20289.0,32.6179,32.6258,32.5783,32.5783,20289.0
2016-06-09 14:50:00,41.18,41.21,41.18,41.18,38263.0,32.5783,32.602,32.5783,32.5783,38263.0
2016-06-09 14:55:00,41.18,41.2,41.17,41.19,11240.0,32.5783,32.5941,32.5704,32.5862,11240.0
2016-06-09 15:00:00,41.18,41.22,41.18,41.2,17572.0,32.5783,32.6099,32.5783,32.5941,17572.0
2016-06-09 15:05:00,41.2,41.24,41.19,41.22,21145.0,32.5941,32.6258,32.5862,32.6099,21145.0
2016-06-09 15:10:00,41.22,41.23,41.17,41.17,17567.0,32.6099,32.6179,32.5704,32.5704,17567.0
2016-06-09 15:15:00,41.17,41.18,41.11,41.14,77169.0,32.5704,32.5783,32.5229,32.5467,77169.0
2016-06-09 15:20:00,41.13,41.14,41.1,41.1,30632.0,32.5387,32.5467,32.515,32.515,30632.0
2016-06-09 15:25:00,41.1,41.15,41.1,41.14,32905.0,32.515,32.5546,32.515,32.5467,32905.0
2016-06-09 15:30:00,41.13,41.14,41.11,41.14,51384.0,32.5387,32.5467,32.5229,32.5467,51384.0
2016-06-09 15:35:00,41.13,41.16,41.12,41.15,50610.0,32.5387,32.5625,32.5308,32.5546,50610.0
2016-06-09 15:40:00,41.15,41.17,41.13,41.14,44272.0,32.5546,32.5704,32.5387,32.5467,44272.0
2016-06-09 15:45:00,41.15,41.16,41.13,41.15,36764.0,32.5546,32.5625,32.5387,32.5546,36764.0
2016-06-09 15:50:00,41.15,41.17,41.14,41.14,100982.0,32.5546,32.5704,32.5467,32.5467,100982.0
2016-06-09 15:55:00,41.15,41.16,41.1,41.11,299682.0,32.5546,32.5625,32.515,32.5229,299682.0
2016-06-10 09:30:00,40.5,40.63,40.4,40.56,208366.0,32.0403,32.1432,31.9612,32.0878,208366.0
2016-06-10 09:35:00,40.57,40.59,40.33,40.37,200632.0,32.0957,32.1115,31.9058,31.9375,200632.0
2016-06-10 09:40:00,40.36,40.41,40.3,40.39,152456.0,31.9296,31.9691,31.8821,31.9533,152456.0
2016-06-10 09:45:00,40.39,40.49,40.37,40.44,97836.0,31.9533,32.0324,31.9375,31.9929,97836.0
2016-06-10 09:50:00,40.44,40.48,40.37,40.43,150830.0,31.9929,32.0245,31.9375,31.985,150830.0
2016-06-10 09:55:00,40.42,40.53,40.41,40.46,91973.0,31.977,32.0641,31.9691,32.0087,91973.0
2016-06-10 10:00:00,40.46,40.53,40.42,40.42,96330.0,32.0087,32.0641,31.977,31.977,96330.0
2016-06-10 10:05:00,40.41,40.45,40.37,40.37,36354.0,31.9691,32.0008,31.9375,31.9375,36354.0
2016-06-10 10:10:00,40.35,40.39,40.33,40.38,141452.0,31.9217,31.9533,31.9058,31.9454,141452.0
2016-06-10 10:15:00,40.38,40.43,40.31,40.43,87550.0,31.9454,31.985,31.89,31.985,87550.0
2016-06-10 10:20:00,40.44,40.52,40.41,40.52,63234.0,31.9929,32.0562,31.9691,32.0562,63234.0
2016-06-10 10:25:00,40.52,40.61,40.51,40.53,149596.0,32.0562,32.1274,32.0482,32.0641,149596.0
2016-06-10 10:30:00,40.54,40.64,40.54,40.62,98705.0,32.072,32.1511,32.072,32.1353,98705.0
2016-06-10 10:35:00,40.62,40.63,40.55,40.57,30813.0,32.1353,32.1432,32.0799,32.0957,30813.0
2016-06-10 10:40:00,40.57,40.62,40.54,40.6,48264.0,32.0957,32.1353,32.072,32.1194,48264.0
2016-06-10 10:45:00,40.6,40.6,40.52,40.53,248907.0,32.1194,32.1194,32.0562,32.0641,248907.0
2016-06-10 10:50:00,40.53,40.62,40.53,40.54,143900.0,32.0641,32.1353,32.0641,32.072,143900.0
2016-06-10 10:55:00,40.54,40.62,40.54,40.61,39015.0,32.072,32.1353,32.072,32.1274,39015.0
2016-06-10 11:00:00,40.6,40.67,40.6,40.67,49986.0,32.1194,32.1748,32.1194,32.1748,49986.0
2016-06-10 11:05:00,40.66,40.77,40.64,40.76,43025.0,32.1669,32.2539,32.1511,32.246,43025.0
2016-06-10 11:10:00,40.76,40.77,40.72,40.74,33698.0,32.246,32.2539,32.2144,32.2302,33698.0
2016-06-10 11:15:00,40.75,40.79,40.7,40.72,125297.0,32.2381,32.2698,32.1986,32.2144,125297.0
2016-06-10 11:20:00,40.73,40.74,40.69,40.73,25849.0,32.2223,32.2302,32.1906,32.2223,25849.0
2016-06-10 11:25:00,40.74,40.76,40.69,40.69,32611.0,32.2302,32.246,32.1906,32.1906,32611.0
2016-06-10 11:30:00,40.69,40.7,40.66,40.66,18602.0,32.1906,32.1986,32.1669,32.1669,18602.0
2016-06-10 11:35:00,40.67,40.68,40.62,40.62,17678.0,32.1748,32.1827,32.1353,32.1353,17678.0
2016-06-10 11:40:00,40.62,40.64,40.56,40.57,49661.0,32.1353,32.1511,32.0878,32.0957,49661.0
2016-06-10 11:45:00,40.57,40.59,40.57,40.59,30486.0,32.0957,32.1115,32.0957,32.1115,30486.0
2016-06-10 11:50:00,40.59,40.62,40.56,40.61,30887.0,32.1115,32.1353,32.0878,32.1274,30887.0
2016-06-10 11:55:00,40.61,40.62,40.59,40.6,15168.0,32.1274,32.1353,32.1115,32.1194,15168.0
2016-06-10 12:00:00,40.6,40.64,40.59,40.62,148441.0,32.1194,32.1511,32.1115,32.1353,148441.0
2016-06-10 12:05:00,40.62,40.63,40.59,40.59,52614.0,32.1353,32.1432,32.1115,32.1115,52614.0
2016-06-10 12:10:00,40.59,40.6,40.57,40.57,33702.0,32.1115,32.1194,32.0957,32.0957,33702.0
2016-06-10 12:15:00,40.58,40.58,40.54,40.55,27189.0,32.1036,32.1036,32.072,32.0799,27189.0
2016-06-10 12:20:00,40.55,40.56,40.53,40.54,17343.0,32.0799,32.0878,32.0641,32.072,17343.0
2016-06-10 12:25:00,40.54,40.55,40.52,40.54,22984.0,32.072,32.0799,32.0562,32.072,22984.0
2016-06-10 12:30:00,40.54,40.55,40.49,40.52,25905.0,32.072,32.0799,32.0324,32.0562,25905.0
2016-06-10 12:35:00,40.53,40.58,40.53,40.57,15777.0,32.0641,32.1036,32.0641,32.0957,15777.0
2016-06-10 12:40:00,40.57,40.61,40.57,40.61,14111.0,32.0957,32.1274,32.0957,32.1274,14111.0
2016-06-10 12:45:00,40.6,40.6,40.57,40.58,21722.0,32.1194,32.1194,32.0957,32.1036,21722.0
2016-06-10 12:50:00,40.57,40.58,40.55,40.57,23547.0,32.0957,32.1036,32.0799,32.0957,23547.0
2016-06-10 12:55:00,40.57,40.59,40.56,40.58,10310.0,32.0957,32.1115,32.0878,32.1036,10310.0
2016-06-10 13:00:00,40.57,40.59,40.55,40.58,14682.0,32.0957,32.1115,32.0799,32.1036,14682.0
2016-06-10 13:05:00,40.58,40.58,40.55,40.55,23196.0,32.1036,32.1036,32.0799,32.0799,23196.0
2016-06-10 13:10:00,40.56,40.58,40.54,40.57,11585.0,32.0878,32.1036,32.072,32.0957,11585.0
2016-06-10 13:15:00,40.57,40.59,40.55,40.55,23044.0,32.0957,32.1115,32.0799,32.0799,23044.0
2016-06-10 13:20:00,40.55,40.59,40.55,40.59,10531.0,32.0799,32.1115,32.0799,32.1115,10531.0
2016-06-10 13:25:00,40.59,40.6,40.57,40.57,11520.0,32.1115,32.1194,32.0957,32.0957,11520.0
2016-06-10 13:30:00,40.58,40.58,40.53,40.55,14963.0,32.1036,32.1036,32.0641,32.0799,14963.0
2016-06-10 13:35:00,40.55,40.58,40.54,40.57,23125.0,32.0799,32.1036,32.072,32.0957,23125.0
2016-06-10 13:40:00,40.57,40.58,40.55,40.56,10368.0,32.0957,32.1036,32.0799,32.0878,10368.0
2016-06-10 13:45:00,40.54,40.55,40.49,40.5,33132.0,32.072,32.0799,32.0324,32.0403,33132.0
2016-06-10 13:50:00,40.49,40.52,40.44,40.45,84733.0,32.0324,32.0562,31.9929,32.0008,84733.0
2016-06-10 13:55:00,40.44,40.48,40.43,40.44,71744.0,31.9929,32.0245,31.985,31.9929,71744.0
2016-06-10 14:00:00,40.43,40.47,40.41,40.44,19793.0,31.985,32.0166,31.9691,31.9929,19793.0
2016-06-10 14:05:00,40.44,40.46,40.41,40.45,20335.0,31.9929,32.0087,31.9691,32.0008,20335.0
2016-06-10 14:10:00,40.45,40.47,40.43,40.44,23323.0,32.0008,32.0166,31.985,31.9929,23323.0
2016-06-10 14:15:00,40.43,40.45,40.41,40.42,16234.0,31.985,32.0008,31.9691,31.977,16234.0
2016-06-10 14:20:00,40.43,40.48,40.42,40.48,25673.0,31.985,32.0245,31.977,32.0245,25673.0
2016-06-10 14:25:00,40.47,40.48,40.45,40.48,35308.0,32.0166,32.0245,32.0008,32.0245,35308.0
2016-06-10 14:30:00,40.48,40.49,40.45,40.45,47475.0,32.0245,32.0324,32.0008,32.0008,47475.0
2016-06-10 14:35:00,40.46,40.56,40.45,40.56,51300.0,32.0087,32.0878,32.0008,32.0878,51300.0
2016-06-10 14:40:00,40.56,40.56,40.52,40.54,30040.0,32.0878,32.0878,32.0562,32.072,30040.0
2016-06-10 14:45:00,40.54,40.54,40.48,40.48,82851.0,32.072,32.072,32.0245,32.0245,82851.0
2016-06-10 14:50:00,40.48,40.49,40.46,40.47,33616.0,32.0245,32.0324,32.0087,32.0166,33616.0
2016-06-10 14:55:00,40.47,40.49,40.46,40.48,26585.0,32.0166,32.0324,32.0087,32.0245,26585.0
2016-06-10 15:00:00,40.48,40.48,40.44,40.46,39041.0,32.0245,32.0245,31.9929,32.0087,39041.0
2016-06-10 15:05:00,40.45,40.46,40.41,40.43,37027.0,32.0008,32.0087,31.9691,31.985,37027.0
2016-06-10 15:10:00,40.43,40.44,40.4,40.41,87186.0,31.985,31.9929,31.9612,31.9691,87186.0
2016-06-10 15:15:00,40.41,40.45,40.4,40.44,165554.0,31.9691,32.0008,31.9612,31.9929,165554.0
2016-06-10 15:20:00,40.44,40.49,40.43,40.47,31701.0,31.9929,32.0324,31.985,32.0166,31701.0
2016-06-10 15:25:00,40.48,40.53,40.47,40.53,38096.0,32.0245,32.0641,32.0166,32.0641,38096.0
2016-06-10 15:30:00,40.53,40.58,40.52,40.56,63574.0,32.0641,32.1036,32.0562,32.0878,63574.0
2016-06-10 15:35:00,40.56,40.57,40.53,40.54,61810.0,32.0878,32.0957,32.0641,32.072,61810.0
2016-06-10 15:40:00,40.54,40.56,40.52,40.54,193855.0,32.072,32.0878,32.0562,32.072,193855.0
2016-06-10 15:45:00,40.54,40.62,40.53,40.61,143755.0,32.072,32.1353,32.0641,32.1274,143755.0
2016-06-10 15:50:00,40.61,40.61,40.55,40.55,199154.0,32.1274,32.1274,32.0799,32.0799,199154.0
2016-06-10 15:55:00,40.55,40.56,40.52,40.55,408820.0,32.0799,32.0878,32.0562,32.0799,408820.0
2016-06-13 09:30:00,40.21,40.47,40.21,40.41,154087.0,31.8109,32.0166,31.8109,31.9691,154087.0
2016-06-13 09:35:00,40.41,40.44,40.16,40.19,102390.0,31.9691,31.9929,31.7714,31.7951,102390.0
2016-06-13 09:40:00,40.18,40.35,40.16,40.28,121898.0,31.7872,31.9217,31.7714,31.8663,121898.0
2016-06-13 09:45:00,40.27,40.55,40.27,40.54,132555.0,31.8584,32.0799,31.8584,32.072,132555.0
2016-06-13 09:50:00,40.54,40.57,40.47,40.55,41571.0,32.072,32.0957,32.0166,32.0799,41571.0
2016-06-13 09:55:00,40.56,40.57,40.42,40.42,68069.0,32.0878,32.0957,31.977,31.977,68069.0
2016-06-13 10:00:00,40.42,40.55,40.41,40.44,100222.0,31.977,32.0799,31.9691,31.9929,100222.0
2016-06-13 10:05:00,40.43,40.49,40.43,40.47,72168.0,31.985,32.0324,31.985,32.0166,72168.0
2016-06-13 10:10:00,40.47,40.54,40.45,40.47,35169.0,32.0166,32.072,32.0008,32.0166,35169.0
2016-06-13 10:15:00,40.47,40.56,40.47,40.49,38625.0,32.0166,32.0878,32.0166,32.0324,38625.0
2016-06-13 10:20:00,40.5,40.58,40.49,40.56,71482.0,32.0403,32.1036,32.0324,32.0878,71482.0
2016-06-13 10:25:00,40.55,40.65,40.55,40.65,74801.0,32.0799,32.159,32.0799,32.159,74801.0
2016-06-13 10:30:00,40.65,40.69,40.6,40.63,34792.0,32.159,32.1906,32.1194,32.1432,34792.0
2016-06-13 10:35:00,40.61,40.66,40.53,40.54,48429.0,32.1274,32.1669,32.0641,32.072,48429.0
2016-06-13 10:40:00,40.54,40.59,40.52,40.52,129985.0,32.072,32.1115,32.0562,32.0562,129985.0
2016-06-13 10:45:00,40.52,40.56,40.47,40.47,45981.0,32.0562,32.0878,32.0166,32.0166,45981.0
2016-06-13 10:50:00,40.46,40.46,40.37,40.38,59879.0,32.0087,32.0087,31.9375,31.9454,59879.0
2016-06-13 10:55:00,40.38,40.41,40.36,40.38,41762.0,31.9454,31.9691,31.9296,31.9454,41762.0
2016-06-13 11:00:00,40.38,40.39,40.33,40.36,40794.0,31.9454,31.9533,31.9058,31.9296,40794.0
2016-06-13 11:05:00,40.36,40.44,40.36,40.39,52992.0,31.9296,31.9929,31.9296,31.9533,52992.0
2016-06-13 11:10:00,40.39,40.42,40.34,40.35,15331.0,31.9533,31.977,31.9138,31.9217,15331.0
2016-06-13 11:15:00,40.35,40.36,40.33,40.33,25188.0,31.9217,31.9296,31.9058,31.9058,25188.0
2016-06-13 11:20:00,40.32,40.35,40.32,40.32,19084.0,31.8979,31.9217,31.8979,31.8979,19084.0
2016-06-13 11:25:00,40.31,40.33,40.28,40.32,23588.0,31.89,31.9058,31.8663,31.8979,23588.0
2016-06-13 11:30:00,40.31,40.32,40.25,40.25,42102.0,31.89,31.8979,31.8426,31.8426,42102.0
2016-06-13 11:35:00,40.25,40.27,40.22,40.22,35018.0,31.8426,31.8584,31.8188,31.8188,35018.0
2016-06-13 11:40:00,40.23,40.24,40.22,40.22,10246.0,31.8267,31.8346,31.8188,31.8188,10246.0
2016-06-13 11:45:00,40.22,40.25,40.22,40.23,21412.0,31.8188,31.8426,31.8188,31.8267,21412.0
2016-06-13 11:50:00,40.22,40.25,40.21,40.21,18426.0,31.8188,31.8426,31.8109,31.8109,18426.0
2016-06-13 11:55:00,40.21,40.21,40.17,40.19,33052.0,31.8109,31.8109,31.7793,31.7951,33052.0
2016-06-13 12:00:00,40.2,40.29,40.19,40.29,30503.0,31.803,31.8742,31.7951,31.8742,30503.0
2016-06-13 12:05:00,40.29,40.38,40.29,40.33,31848.0,31.8742,31.9454,31.8742,31.9058,31848.0
2016-06-13 12:10:00,40.33,40.38,40.32,40.37,34720.0,31.9058,31.9454,31.8979,31.9375,34720.0
2016-06-13 12:15:00,40.36,40.43,40.36,40.38,23977.0,31.9296,31.985,31.9296,31.9454,23977.0
2016-06-13 12:20:00,40.38,40.45,40.35,40.35,69665.0,31.9454,32.0008,31.9217,31.9217,69665.0
2016-06-13 12:25:00,40.34,40.36,40.3,40.32,54646.0,31.9138,31.9296,31.8821,31.8979,54646.0
2016-06-13 12:30:00,40.32,40.34,40.29,40.31,13092.0,31.8979,31.9138,31.8742,31.89,13092.0
2016-06-13 12:35:00,40.3,40.33,40.29,40.29,19187.0,31.8821,31.9058,31.8742,31.8742,19187.0
2016-06-13 12:40:00,40.29,40.35,40.29,40.33,26302.0,31.8742,31.9217,31.8742,31.9058,26302.0
2016-06-13 12:45:00,40.34,40.35,40.29,40.29,17102.0,31.9138,31.9217,31.8742,31.8742,17102.0
2016-06-13 12:50:00,40.28,40.36,40.28,40.36,22579.0,31.8663,31.9296,31.8663,31.9296,22579.0
2016-06-13 12:55:00,40.35,40.36,40.33,40.34,17894.0,31.9217,31.9296,31.9058,31.9138,17894.0
2016-06-13 13:00:00,40.35,40.36,40.32,40.32,22469.0,31.9217,31.9296,31.8979,31.8979,22469.0
2016-06-13 13:05:00,40.32,40.34,40.29,40.3,16632.0,31.8979,31.9138,31.8742,31.8821,16632.0
2016-06-13 13:10:00,40.3,40.33,40.27,40.32,95564.0,31.8821,31.9058,31.8584,31.8979,95564.0
2016-06-13 13:15:00,40.32,40.33,40.29,40.3,12135.0,31.8979,31.9058,31.8742,31.8821,12135.0
2016-06-13 13:20:00,40.3,40.36,40.3,40.36,22526.0,31.8821,31.9296,31.8821,31.9296,22526.0
2016-06-13 13:25:00,40.36,40.36,40.32,40.34,18402.0,31.9296,31.9296,31.8979,31.9138,18402.0
2016-06-13 13:30:00,40.34,40.34,40.31,40.32,12147.0,31.9138,31.9138,31.89,31.8979,12147.0
2016-06-13 13:35:00,40.32,40.32,40.22,40.25,38941.0,31.8979,31.8979,31.8188,31.8426,38941.0
2016-06-13 13:40:00,40.25,40.3,40.21,40.3,57117.0,31.8426,31.8821,31.8109,31.8821,57117.0
2016-06-13 13:45:00,40.29,40.3,40.24,40.24,86583.0,31.8742,31.8821,31.8346,31.8346,86583.0
2016-06-13 13:50:00,40.24,40.24,40.16,40.17,24344.0,31.8346,31.8346,31.7714,31.7793,24344.0
2016-06-13 13:55:00,40.16,40.17,40.12,40.15,53322.0,31.7714,31.7793,31.7397,31.7634,53322.0
2016-06-13 14:00:00,40.15,40.19,40.14,40.17,37225.0,31.7634,31.7951,31.7555,31.7793,37225.0
2016-06-13 14:05:00,40.17,40.2,40.17,40.19,31426.0,31.7793,31.803,31.7793,31.7951,31426.0
2016-06-13 14:10:00,40.18,40.24,40.17,40.23,20993.0,31.7872,31.8346,31.7793,31.8267,20993.0
2016-06-13 14:15:00,40.23,40.23,40.17,40.18,353635.0,31.8267,31.8267,31.7793,31.7872,353635.0
2016-06-13 14:20:00,40.18,40.19,40.13,40.16,43200.0,31.7872,31.7951,31.7476,31.7714,43200.0
2016-06-13 14:25:00,40.15,40.17,40.12,40.17,57079.0,31.7634,31.7793,31.7397,31.7793,57079.0
2016-06-13 14:30:00,40.16,40.21,40.15,40.2,94439.0,31.7714,31.8109,31.7634,31.803,94439.0
2016-06-13 14:35:00,40.21,40.24,40.2,40.22,36939.0,31.8109,31.8346,31.803,31.8188,36939.0
2016-06-13 14:40:00,40.22,40.25,40.21,40.24,31800.0,31.8188,31.8426,31.8109,31.8346,31800.0
2016-06-13 14:45:00,40.24,40.25,40.21,40.24,75884.0,31.8346,31.8426,31.8109,31.8346,75884.0
2016-06-13 14:50:00,40.23,40.24,40.18,40.23,37318.0,31.8267,31.8346,31.7872,31.8267,37318.0
2016-06-13 14:55:00,40.24,40.24,40.17,40.18,29257.0,31.8346,31.8346,31.7793,31.7872,29257.0
2016-06-13 15:00:00,40.18,40.2,40.17,40.17,28415.0,31.7872,31.803,31.7793,31.7793,28415.0
2016-06-13 15:05:00,40.17,40.17,40.06,40.08,50292.0,31.7793,31.7793,31.6922,31.7081,50292.0
2016-06-13 15:10:00,40.08,40.11,40.04,40.08,61680.0,31.7081,31.7318,31.6764,31.7081,61680.0
2016-06-13 15:15:00,40.07,40.11,40.05,40.07,65782.0,31.7002,31.7318,31.6843,31.7002,65782.0
2016-06-13 15:20:00,40.07,40.11,40.06,40.07,115567.0,31.7002,31.7318,31.6922,31.7002,115567.0
2016-06-13 15:25:00,40.08,40.09,40.05,40.06,65671.0,31.7081,31.716,31.6843,31.6922,65671.0
2016-06-13 15:30:00,40.06,40.08,40.05,40.06,126670.0,31.6922,31.7081,31.6843,31.6922,126670.0
2016-06-13 15:35:00,40.05,40.06,39.95,39.97,185157.0,31.6843,31.6922,31.6052,31.621,185157.0
2016-06-13 15:40:00,39.96,39.98,39.93,39.95,51812.0,31.6131,31.629,31.5894,31.6052,51812.0
2016-06-13 15:45:00,39.94,40.0,39.93,40.0,153380.0,31.5973,31.6448,31.5894,31.6448,153380.0
2016-06-13 15:50:00,39.99,40.0,39.96,40.0,81614.0,31.6369,31.6448,31.6131,31.6448,81614.0
2016-06-13 15:55:00,40.0,40.04,39.99,40.02,274007.0,31.6448,31.6764,31.6369,31.6606,274007.0
2016-06-14 09:30:00,39.77,40.01,39.77,40.0,101692.0,31.4628,31.6527,31.4628,31.6448,101692.0
2016-06-14 09:35:00,40.0,40.21,39.96,40.17,97731.0,31.6448,31.8109,31.6131,31.7793,97731.0
2016-06-14 09:40:00,40.16,40.19,40.09,40.13,221956.0,31.7714,31.7951,31.716,31.7476,221956.0
2016-06-14 09:45:00,40.12,40.13,40.0,40.03,140309.0,31.7397,31.7476,31.6448,31.6685,140309.0
2016-06-14 09:50:00,40.03,40.04,39.87,39.94,57492.0,31.6685,31.6764,31.5419,31.5973,57492.0
2016-06-14 09:55:00,39.94,40.01,39.92,39.99,79948.0,31.5973,31.6527,31.5815,31.6369,79948.0
2016-06-14 10:00:00,40.0,40.02,39.89,39.95,55263.0,31.6448,31.6606,31.5578,31.6052,55263.0
2016-06-14 10:05:00,39.95,39.95,39.82,39.83,54420.0,31.6052,31.6052,31.5024,31.5103,54420.0
2016-06-14 10:10:00,39.84,39.84,39.73,39.77,95650.0,31.5182,31.5182,31.4312,31.4628,95650.0
2016-06-14 10:15:00,39.77,39.79,39.71,39.71,162191.0,31.4628,31.4786,31.4154,31.4154,162191.0
2016-06-14 10:20:00,39.7,39.73,39.65,39.66,134957.0,31.4074,31.4312,31.3679,31.3758,134957.0
2016-06-14 10:25:00,39.66,39.67,39.57,39.62,203190.0,31.3758,31.3837,31.3046,31.3442,203190.0
2016-06-14 10:30:00,39.61,39.73,39.6,39.62,104425.0,31.3362,31.4312,31.3283,31.3442,104425.0
2016-06-14 10:35:00,39.62,39.66,39.56,39.66,305168.0,31.3442,31.3758,31.2967,31.3758,305168.0
2016-06-14 10:40:00,39.66,39.68,39.63,39.66,123246.0,31.3758,31.3916,31.3521,31.3758,123246.0
2016-06-14 10:45:00,39.66,39.67,39.58,39.61,157407.0,31.3758,31.3837,31.3125,31.3362,157407.0
2016-06-14 10:50:00,39.61,39.62,39.54,39.55,83283.0,31.3362,31.3442,31.2809,31.2888,83283.0
2016-06-14 10:55:00,39.54,39.54,39.48,39.49,81074.0,31.2809,31.2809,31.2334,31.2413,81074.0
2016-06-14 11:00:00,39.48,39.56,39.47,39.53,375336.0,31.2334,31.2967,31.2255,31.273,375336.0
2016-06-14 11:05:00,39.53,39.55,39.49,39.53,46324.0,31.273,31.2888,31.2413,31.273,46324.0
2016-06-14 11:10:00,39.52,39.52,39.43,39.44,78254.0,31.265,31.265,31.1938,31.2018,78254.0
2016-06-14 11:15:00,39.45,39.46,39.32,39.39,86266.0,31.2097,31.2176,31.1068,31.1622,86266.0
2016-06-14 11:20:00,39.39,39.49,39.39,39.48,45089.0,31.1622,31.2413,31.1622,31.2334,45089.0
2016-06-14 11:25:00,39.49,39.49,39.37,39.37,31824.0,31.2413,31.2413,31.1464,31.1464,31824.0
2016-06-14 11:30:00,39.39,39.48,39.39,39.47,26768.0,31.1622,31.2334,31.1622,31.2255,26768.0
2016-06-14 11:35:00,39.48,39.53,39.42,39.44,75377.0,31.2334,31.273,31.1859,31.2018,75377.0
2016-06-14 11:40:00,39.43,39.5,39.42,39.42,89053.0,31.1938,31.2492,31.1859,31.1859,89053.0
2016-06-14 11:45:00,39.42,39.42,39.36,39.37,26541.0,31.1859,31.1859,31.1385,31.1464,26541.0
2016-06-14 11:50:00,39.36,39.43,39.34,39.39,30117.0,31.1385,31.1938,31.1226,31.1622,30117.0
2016-06-14 11:55:00,39.39,39.39,39.27,39.29,34858.0,31.1622,31.1622,31.0673,31.0831,34858.0
2016-06-14 12:00:00,39.29,39.34,39.28,39.32,46032.0,31.0831,31.1226,31.0752,31.1068,46032.0
2016-06-14 12:05:00,39.31,39.33,39.26,39.33,90481.0,31.0989,31.1147,31.0593,31.1147,90481.0
2016-06-14 12:10:00,39.32,39.36,39.31,39.36,50165.0,31.1068,31.1385,31.0989,31.1385,50165.0
2016-06-14 12:15:00,39.36,39.37,39.32,39.34,36887.0,31.1385,31.1464,31.1068,31.1226,36887.0
2016-06-14 12:20:00,39.34,39.42,39.34,39.42,53301.0,31.1226,31.1859,31.1226,31.1859,53301.0
2016-06-14 12:25:00,39.42,39.49,39.42,39.45,26857.0,31.1859,31.2413,31.1859,31.2097,26857.0
2016-06-14 12:30:00,39.45,39.46,39.37,39.37,21281.0,31.2097,31.2176,31.1464,31.1464,21281.0
2016-06-14 12:35:00,39.35,39.36,39.31,39.32,15696.0,31.1305,31.1385,31.0989,31.1068,15696.0
2016-06-14 12:40:00,39.33,39.33,39.25,39.27,58126.0,31.1147,31.1147,31.0514,31.0673,58126.0
2016-06-14 12:45:00,39.27,39.33,39.23,39.31,37321.0,31.0673,31.1147,31.0356,31.0989,37321.0
2016-06-14 12:50:00,39.32,39.32,39.28,39.29,29633.0,31.1068,31.1068,31.0752,31.0831,29633.0
2016-06-14 12:55:00,39.29,39.34,39.28,39.28,15955.0,31.0831,31.1226,31.0752,31.0752,15955.0
2016-06-14 13:00:00,39.29,39.34,39.27,39.34,27770.0,31.0831,31.1226,31.0673,31.1226,27770.0
2016-06-14 13:05:00,39.33,39.33,39.29,39.29,19320.0,31.1147,31.1147,31.0831,31.0831,19320.0
2016-06-14 13:10:00,39.29,39.29,39.23,39.24,17104.0,31.0831,31.0831,31.0356,31.0435,17104.0
2016-06-14 13:15:00,39.23,39.25,39.18,39.2,46823.0,31.0356,31.0514,30.9961,31.0119,46823.0
2016-06-14 13:20:00,39.21,39.24,39.2,39.23,20763.0,31.0198,31.0435,31.0119,31.0356,20763.0
2016-06-14 13:25:00,39.22,39.26,39.2,39.2,43348.0,31.0277,31.0593,31.0119,31.0119,43348.0
2016-06-14 13:30:00,39.2,39.3,39.2,39.28,40009.0,31.0119,31.091,31.0119,31.0752,40009.0
2016-06-14 13:35:00,39.27,39.28,39.23,39.23,83511.0,31.0673,31.0752,31.0356,31.0356,83511.0
2016-06-14 13:40:00,39.23,39.26,39.21,39.22,27870.0,31.0356,31.0593,31.0198,31.0277,27870.0
2016-06-14 13:45:00,39.22,39.25,39.2,39.21,48153.0,31.0277,31.0514,31.0119,31.0198,48153.0
2016-06-14 13:50:00,39.21,39.22,39.18,39.19,36181.0,31.0198,31.0277,30.9961,31.004,36181.0
2016-06-14 13:55:00,39.19,39.22,39.18,39.19,49915.0,31.004,31.0277,30.9961,31.004,49915.0
2016-06-14 14:00:00,39.19,39.2,39.16,39.17,71936.0,31.004,31.0119,30.9802,30.9881,71936.0
2016-06-14 14:05:00,39.17,39.19,39.16,39.18,26806.0,30.9881,31.004,30.9802,30.9961,26806.0
2016-06-14 14:10:00,39.19,39.23,39.16,39.21,138862.0,31.004,31.0356,30.9802,31.0198,138862.0
2016-06-14 14:15:00,39.21,39.27,39.21,39.27,139119.0,31.0198,31.0673,31.0198,31.0673,139119.0
2016-06-14 14:20:00,39.27,39.27,39.21,39.23,47138.0,31.0673,31.0673,31.0198,31.0356,47138.0
2016-06-14 14:25:00,39.22,39.24,39.19,39.24,103811.0,31.0277,31.0435,31.004,31.0435,103811.0
2016-06-14 14:30:00,39.23,39.25,39.16,39.18,54154.0,31.0356,31.0514,30.9802,30.9961,54154.0
2016-06-14 14:35:00,39.18,39.19,39.13,39.16,62914.0,30.9961,31.004,30.9565,30.9802,62914.0
2016-06-14 14:40:00,39.16,39.18,39.12,39.13,33751.0,30.9802,30.9961,30.9486,30.9565,33751.0
2016-06-14 14:45:00,39.12,39.13,39.06,39.08,54585.0,30.9486,30.9565,30.9011,30.9169,54585.0
2016-06-14 14:50:00,39.07,39.07,38.99,38.99,56048.0,30.909,30.909,30.8457,30.8457,56048.0
2016-06-14 14:55:00,38.99,39.01,38.97,38.99,18724.0,30.8457,30.8616,30.8299,30.8457,18724.0
2016-06-14 15:00:00,38.98,39.02,38.94,39.01,120060.0,30.8378,30.8695,30.8062,30.8616,120060.0
2016-06-14 15:05:00,39.02,39.07,39.0,39.05,60482.0,30.8695,30.909,30.8537,30.8932,60482.0
2016-06-14 15:10:00,39.05,39.05,39.0,39.05,60832.0,30.8932,30.8932,30.8537,30.8932,60832.0
2016-06-14 15:15:00,39.06,39.13,39.05,39.12,94253.0,30.9011,30.9565,30.8932,30.9486,94253.0
2016-06-14 15:20:00,39.12,39.21,39.1,39.18,217899.0,30.9486,31.0198,30.9328,30.9961,217899.0
2016-06-14 15:25:00,39.17,39.26,39.15,39.24,148236.0,30.9881,31.0593,30.9723,31.0435,148236.0
2016-06-14 15:30:00,39.23,39.25,39.21,39.23,108736.0,31.0356,31.0514,31.0198,31.0356,108736.0
2016-06-14 15:35:00,39.23,39.25,39.14,39.15,82525.0,31.0356,31.0514,30.9644,30.9723,82525.0
2016-06-14 15:40:00,39.15,39.2,39.12,39.16,141491.0,30.9723,31.0119,30.9486,30.9802,141491.0
2016-06-14 15:45:00,39.16,39.16,39.1,39.11,104267.0,30.9802,30.9802,30.9328,30.9407,104267.0
2016-06-14 15:50:00,39.1,39.11,39.07,39.09,124955.0,30.9328,30.9407,30.909,30.9249,124955.0
2016-06-14 15:55:00,39.09,39.15,39.08,39.12,301693.0,30.9249,30.9723,30.9169,30.9486,301693.0
2016-06-15 09:30:00,39.17,39.36,39.17,39.25,125415.0,30.9881,31.1385,30.9881,31.0514,125415.0
2016-06-15 09:35:00,39.24,39.24,39.07,39.18,89997.0,31.0435,31.0435,30.909,30.9961,89997.0
2016-06-15 09:40:00,39.18,39.29,39.15,39.2,66672.0,30.9961,31.0831,30.9723,31.0119,66672.0
2016-06-15 09:45:00,39.19,39.38,39.17,39.38,76295.0,31.004,31.1543,30.9881,31.1543,76295.0
2016-06-15 09:50:00,39.38,39.49,39.38,39.47,40243.0,31.1543,31.2413,31.1543,31.2255,40243.0
2016-06-15 09:55:00,39.48,39.52,39.45,39.5,69457.0,31.2334,31.265,31.2097,31.2492,69457.0
2016-06-15 10:00:00,39.5,39.59,39.5,39.54,49126.0,31.2492,31.3204,31.2492,31.2809,49126.0
2016-06-15 10:05:00,39.54,39.58,39.49,39.58,33014.0,31.2809,31.3125,31.2413,31.3125,33014.0
2016-06-15 10:10:00,39.58,39.65,39.57,39.64,34178.0,31.3125,31.3679,31.3046,31.36,34178.0
2016-06-15 10:15:00,39.65,39.68,39.6,39.62,33163.0,31.3679,31.3916,31.3283,31.3442,33163.0
2016-06-15 10:20:00,39.62,39.62,39.57,39.57,32518.0,31.3442,31.3442,31.3046,31.3046,32518.0
2016-06-15 10:25:00,39.57,39.59,39.56,39.57,33722.0,31.3046,31.3204,31.2967,31.3046,33722.0
2016-06-15 10:30:00,39.58,39.71,39.58,39.71,69731.0,31.3125,31.4154,31.3125,31.4154,69731.0
2016-06-15 10:35:00,39.73,39.75,39.69,39.71,541031.0,31.4312,31.447,31.3995,31.4154,541031.0
2016-06-15 10:40:00,39.7,39.76,39.68,39.76,47868.0,31.4074,31.4549,31.3916,31.4549,47868.0
2016-06-15 10:45:00,39.75,39.77,39.73,39.75,87778.0,31.447,31.4628,31.4312,31.447,87778.0
2016-06-15 10:50:00,39.76,39.83,39.74,39.77,50141.0,31.4549,31.5103,31.4391,31.4628,50141.0
2016-06-15 10:55:00,39.77,39.79,39.73,39.75,35693.0,31.4628,31.4786,31.4312,31.447,35693.0
2016-06-15 11:00:00,39.75,39.79,39.74,39.77,18011.0,31.447,31.4786,31.4391,31.4628,18011.0
2016-06-15 11:05:00,39.78,39.83,39.77,39.8,44769.0,31.4707,31.5103,31.4628,31.4866,44769.0
2016-06-15 11:10:00,39.81,39.83,39.8,39.81,39943.0,31.4945,31.5103,31.4866,31.4945,39943.0
2016-06-15 11:15:00,39.82,39.83,39.77,39.78,23774.0,31.5024,31.5103,31.4628,31.4707,23774.0
2016-06-15 11:20:00,39.77,39.78,39.72,39.73,20719.0,31.4628,31.4707,31.4233,31.4312,20719.0
2016-06-15 11:25:00,39.73,39.74,39.64,39.66,75585.0,31.4312,31.4391,31.36,31.3758,75585.0
2016-06-15 11:30:00,39.65,39.66,39.61,39.63,38049.0,31.3679,31.3758,31.3362,31.3521,38049.0
2016-06-15 11:35:00,39.63,39.71,39.61,39.71,32416.0,31.3521,31.4154,31.3362,31.4154,32416.0
2016-06-15 11:40:00,39.71,39.72,39.64,39.67,18337.0,31.4154,31.4233,31.36,31.3837,18337.0
2016-06-15 11:45:00,39.67,39.72,39.66,39.71,13708.0,31.3837,31.4233,31.3758,31.4154,13708.0
2016-06-15 11:50:00,39.71,39.79,39.7,39.79,15256.0,31.4154,31.4786,31.4074,31.4786,15256.0
2016-06-15 11:55:00,39.79,39.84,39.79,39.81,14049.0,31.4786,31.5182,31.4786,31.4945,14049.0
2016-06-15 12:00:00,39.8,39.82,39.79,39.79,12449.0,31.4866,31.5024,31.4786,31.4786,12449.0
2016-06-15 12:05:00,39.8,39.85,39.78,39.79,39835.0,31.4866,31.5261,31.4707,31.4786,39835.0
2016-06-15 12:10:00,39.79,39.8,39.75,39.77,24705.0,31.4786,31.4866,31.447,31.4628,24705.0
2016-06-15 12:15:00,39.77,39.81,39.76,39.79,13287.0,31.4628,31.4945,31.4549,31.4786,13287.0
2016-06-15 12:20:00,39.8,39.81,39.79,39.8,2700.0,31.4866,31.4945,31.4786,31.4866,2700.0
2016-06-15 12:25:00,39.8,39.82,39.78,39.79,9300.0,31.4866,31.5024,31.4707,31.4786,9300.0
2016-06-15 12:30:00,39.78,39.8,39.77,39.8,14453.0,31.4707,31.4866,31.4628,31.4866,14453.0
2016-06-15 12:35:00,39.8,39.81,39.78,39.81,21640.0,31.4866,31.4945,31.4707,31.4945,21640.0
2016-06-15 12:40:00,39.81,39.84,39.77,39.79,84862.0,31.4945,31.5182,31.4628,31.4786,84862.0
2016-06-15 12:45:00,39.79,39.83,39.78,39.8,9269.0,31.4786,31.5103,31.4707,31.4866,9269.0
2016-06-15 12:50:00,39.79,39.8,39.76,39.76,23040.0,31.4786,31.4866,31.4549,31.4549,23040.0
2016-06-15 12:55:00,39.77,39.8,39.76,39.79,16490.0,31.4628,31.4866,31.4549,31.4786,16490.0
2016-06-15 13:00:00,39.79,39.82,39.78,39.8,15492.0,31.4786,31.5024,31.4707,31.4866,15492.0
2016-06-15 13:05:00,39.79,39.8,39.77,39.78,26674.0,31.4786,31.4866,31.4628,31.4707,26674.0
2016-06-15 13:10:00,39.78,39.82,39.78,39.81,7491.0,31.4707,31.5024,31.4707,31.4945,7491.0
2016-06-15 13:15:00,39.81,39.87,39.8,39.84,151351.0,31.4945,31.5419,31.4866,31.5182,151351.0
2016-06-15 13:20:00,39.84,39.86,39.79,39.81,19149.0,31.5182,31.534,31.4786,31.4945,19149.0
2016-06-15 13:25:00,39.81,39.84,39.81,39.84,14386.0,31.4945,31.5182,31.4945,31.5182,14386.0
2016-06-15 13:30:00,39.83,39.88,39.82,39.87,13387.0,31.5103,31.5498,31.5024,31.5419,13387.0
2016-06-15 13:35:00,39.86,39.92,39.86,39.92,8807.0,31.534,31.5815,31.534,31.5815,8807.0
2016-06-15 13:40:00,39.92,39.94,39.88,39.94,8815.0,31.5815,31.5973,31.5498,31.5973,8815.0
2016-06-15 13:45:00,39.95,39.95,39.88,39.91,10810.0,31.6052,31.6052,31.5498,31.5736,10810.0
2016-06-15 13:50:00,39.91,39.92,39.9,39.91,24293.0,31.5736,31.5815,31.5657,31.5736,24293.0
2016-06-15 13:55:00,39.92,39.96,39.88,39.96,24807.0,31.5815,31.6131,31.5498,31.6131,24807.0
2016-06-15 14:00:00,39.96,39.98,39.5,39.54,539324.0,31.6131,31.629,31.2492,31.2809,539324.0
2016-06-15 14:05:00,39.56,39.64,39.4,39.42,694637.0,31.2967,31.36,31.1701,31.1859,694637.0
2016-06-15 14:10:00,39.41,39.47,39.32,39.36,281890.0,31.178,31.2255,31.1068,31.1385,281890.0
2016-06-15 14:15:00,39.36,39.47,39.36,39.39,379715.0,31.1385,31.2255,31.1385,31.1622,379715.0
2016-06-15 14:20:00,39.4,39.42,39.35,39.36,66853.0,31.1701,31.1859,31.1305,31.1385,66853.0
2016-06-15 14:25:00,39.37,39.4,39.33,39.34,45189.0,31.1464,31.1701,31.1147,31.1226,45189.0
2016-06-15 14:30:00,39.32,39.42,39.27,39.4,280690.0,31.1068,31.1859,31.0673,31.1701,280690.0
2016-06-15 14:35:00,39.39,39.45,39.39,39.45,114833.0,31.1622,31.2097,31.1622,31.2097,114833.0
2016-06-15 14:40:00,39.46,39.54,39.44,39.53,37855.0,31.2176,31.2809,31.2018,31.273,37855.0
2016-06-15 14:45:00,39.52,39.6,39.5,39.54,231183.0,31.265,31.3283,31.2492,31.2809,231183.0
2016-06-15 14:50:00,39.53,39.58,39.53,39.53,87261.0,31.273,31.3125,31.273,31.273,87261.0
2016-06-15 14:55:00,39.53,39.62,39.53,39.61,64321.0,31.273,31.3442,31.273,31.3362,64321.0
2016-06-15 15:00:00,39.6,39.65,39.59,39.63,101147.0,31.3283,31.3679,31.3204,31.3521,101147.0
2016-06-15 15:05:00,39.63,39.7,39.62,39.68,65105.0,31.3521,31.4074,31.3442,31.3916,65105.0
2016-06-15 15:10:00,39.68,39.7,39.63,39.66,52459.0,31.3916,31.4074,31.3521,31.3758,52459.0
2016-06-15 15:15:00,39.65,39.65,39.58,39.62,42439.0,31.3679,31.3679,31.3125,31.3442,42439.0
2016-06-15 15:20:00,39.62,39.63,39.6,39.61,59380.0,31.3442,31.3521,31.3283,31.3362,59380.0
2016-06-15 15:25:00,39.61,39.62,39.56,39.57,65159.0,31.3362,31.3442,31.2967,31.3046,65159.0
2016-06-15 15:30:00,39.58,39.59,39.52,39.53,64222.0,31.3125,31.3204,31.265,31.273,64222.0
2016-06-15 15:35:00,39.53,39.54,39.41,39.41,124443.0,31.273,31.2809,31.178,31.178,124443.0
2016-06-15 15:40:00,39.41,39.42,39.35,39.36,115937.0,31.178,31.1859,31.1305,31.1385,115937.0
2016-06-15 15:45:00,39.35,39.36,39.31,39.36,215737.0,31.1305,31.1385,31.0989,31.1385,215737.0
2016-06-15 15:50:00,39.35,39.36,39.28,39.29,156654.0,31.1305,31.1385,31.0752,31.0831,156654.0
2016-06-15 15:55:00,39.29,39.33,39.28,39.32,398076.0,31.0831,31.1147,31.0752,31.1068,398076.0
2016-06-16 09:30:00,38.97,39.05,38.75,38.77,201949.0,30.8299,30.8932,30.6559,30.6717,201949.0
2016-06-16 09:35:00,38.77,38.81,38.6,38.65,383367.0,30.6717,30.7033,30.5372,30.5768,383367.0
2016-06-16 09:40:00,38.65,38.71,38.63,38.7,173982.0,30.5768,30.6242,30.5609,30.6163,173982.0
2016-06-16 09:45:00,38.7,38.85,38.67,38.81,93753.0,30.6163,30.735,30.5926,30.7033,93753.0
2016-06-16 09:50:00,38.81,38.84,38.71,38.73,86935.0,30.7033,30.7271,30.6242,30.6401,86935.0
2016-06-16 09:55:00,38.73,38.73,38.54,38.56,54354.0,30.6401,30.6401,30.4897,30.5056,54354.0
2016-06-16 10:00:00,38.55,38.58,38.51,38.54,108124.0,30.4977,30.5214,30.466,30.4897,108124.0
2016-06-16 10:05:00,38.54,38.55,38.47,38.55,78859.0,30.4897,30.4977,30.4344,30.4977,78859.0
2016-06-16 10:10:00,38.55,38.65,38.55,38.59,149996.0,30.4977,30.5768,30.4977,30.5293,149996.0
2016-06-16 10:15:00,38.59,38.59,38.52,38.55,45217.0,30.5293,30.5293,30.4739,30.4977,45217.0
2016-06-16 10:20:00,38.55,38.57,38.39,38.39,75498.0,30.4977,30.5135,30.3711,30.3711,75498.0
2016-06-16 10:25:00,38.39,38.56,38.39,38.56,55534.0,30.3711,30.5056,30.3711,30.5056,55534.0
2016-06-16 10:30:00,38.55,38.55,38.45,38.46,54093.0,30.4977,30.4977,30.4185,30.4265,54093.0
2016-06-16 10:35:00,38.47,38.5,38.39,38.42,29673.0,30.4344,30.4581,30.3711,30.3948,29673.0
2016-06-16 10:40:00,38.42,38.5,38.42,38.48,45215.0,30.3948,30.4581,30.3948,30.4423,45215.0
2016-06-16 10:45:00,38.5,38.53,38.49,38.52,94186.0,30.4581,30.4818,30.4502,30.4739,94186.0
2016-06-16 10:50:00,38.52,38.54,38.42,38.49,102850.0,30.4739,30.4897,30.3948,30.4502,102850.0
2016-06-16 10:55:00,38.5,38.51,38.47,38.49,55135.0,30.4581,30.466,30.4344,30.4502,55135.0
2016-06-16 11:00:00,38.5,38.57,38.49,38.54,74198.0,30.4581,30.5135,30.4502,30.4897,74198.0
2016-06-16 11:05:00,38.55,38.59,38.53,38.59,32059.0,30.4977,30.5293,30.4818,30.5293,32059.0
2016-06-16 11:10:00,38.59,38.64,38.58,38.62,54815.0,30.5293,30.5689,30.5214,30.553,54815.0
2016-06-16 11:15:00,38.63,38.63,38.57,38.58,136040.0,30.5609,30.5609,30.5135,30.5214,136040.0
2016-06-16 11:20:00,38.58,38.66,38.58,38.66,145608.0,30.5214,30.5847,30.5214,30.5847,145608.0
2016-06-16 11:25:00,38.66,38.8,38.65,38.79,170047.0,30.5847,30.6954,30.5768,30.6875,170047.0
2016-06-16 11:30:00,38.79,38.81,38.74,38.76,72173.0,30.6875,30.7033,30.648,30.6638,72173.0
2016-06-16 11:35:00,38.77,38.77,38.71,38.75,27853.0,30.6717,30.6717,30.6242,30.6559,27853.0
2016-06-16 11:40:00,38.75,38.77,38.71,38.72,38693.0,30.6559,30.6717,30.6242,30.6321,38693.0
2016-06-16 11:45:00,38.73,38.73,38.66,38.7,54508.0,30.6401,30.6401,30.5847,30.6163,54508.0
2016-06-16 11:50:00,38.69,38.7,38.63,38.66,29551.0,30.6084,30.6163,30.5609,30.5847,29551.0
2016-06-16 11:55:00,38.67,38.67,38.6,38.64,31811.0,30.5926,30.5926,30.5372,30.5689,31811.0
2016-06-16 12:00:00,38.64,38.68,38.62,38.68,39249.0,30.5689,30.6005,30.553,30.6005,39249.0
2016-06-16 12:05:00,38.68,38.69,38.64,38.66,110372.0,30.6005,30.6084,30.5689,30.5847,110372.0
2016-06-16 12:10:00,38.66,38.68,38.63,38.66,87498.0,30.5847,30.6005,30.5609,30.5847,87498.0
2016-06-16 12:15:00,38.67,38.7,38.65,38.69,75438.0,30.5926,30.6163,30.5768,30.6084,75438.0
2016-06-16 12:20:00,38.69,38.73,38.63,38.72,181566.0,30.6084,30.6401,30.5609,30.6321,181566.0
2016-06-16 12:25:00,38.72,38.76,38.69,38.69,298074.0,30.6321,30.6638,30.6084,30.6084,298074.0
2016-06-16 12:30:00,38.69,38.71,38.66,38.7,85453.0,30.6084,30.6242,30.5847,30.6163,85453.0
2016-06-16 12:35:00,38.7,38.77,38.68,38.77,146067.0,30.6163,30.6717,30.6005,30.6717,146067.0
2016-06-16 12:40:00,38.74,38.81,38.74,38.79,444667.0,30.648,30.7033,30.648,30.6875,444667.0
2016-06-16 12:45:00,38.79,38.8,38.71,38.71,57417.0,30.6875,30.6954,30.6242,30.6242,57417.0
2016-06-16 12:50:00,38.72,38.74,38.68,38.71,59645.0,30.6321,30.648,30.6005,30.6242,59645.0
2016-06-16 12:55:00,38.71,38.73,38.7,38.73,19116.0,30.6242,30.6401,30.6163,30.6401,19116.0
2016-06-16 13:00:00,38.73,38.8,38.73,38.76,74054.0,30.6401,30.6954,30.6401,30.6638,74054.0
2016-06-16 13:05:00,38.77,38.8,38.71,38.8,35239.0,30.6717,30.6954,30.6242,30.6954,35239.0
2016-06-16 13:10:00,38.8,38.82,38.76,38.78,47062.0,30.6954,30.7113,30.6638,30.6796,47062.0
2016-06-16 13:15:00,38.79,38.83,38.76,38.83,79276.0,30.6875,30.7192,30.6638,30.7192,79276.0
2016-06-16 13:20:00,38.82,38.86,38.79,38.83,59616.0,30.7113,30.7429,30.6875,30.7192,59616.0
2016-06-16 13:25:00,38.84,38.88,38.81,38.82,31398.0,30.7271,30.7587,30.7033,30.7113,31398.0
2016-06-16 13:30:00,38.82,38.85,38.74,38.76,72240.0,30.7113,30.735,30.648,30.6638,72240.0
2016-06-16 13:35:00,38.77,38.8,38.76,38.78,31348.0,30.6717,30.6954,30.6638,30.6796,31348.0
2016-06-16 13:40:00,38.79,38.79,38.72,38.72,49121.0,30.6875,30.6875,30.6321,30.6321,49121.0
2016-06-16 13:45:00,38.72,38.74,38.66,38.69,102517.0,30.6321,30.648,30.5847,30.6084,102517.0
2016-06-16 13:50:00,38.69,38.7,38.66,38.68,36140.0,30.6084,30.6163,30.5847,30.6005,36140.0
2016-06-16 13:55:00,38.67,38.71,38.66,38.68,41016.0,30.5926,30.6242,30.5847,30.6005,41016.0
2016-06-16 14:00:00,38.68,38.75,38.66,38.73,76477.0,30.6005,30.6559,30.5847,30.6401,76477.0
2016-06-16 14:05:00,38.74,38.8,38.73,38.8,37625.0,30.648,30.6954,30.6401,30.6954,37625.0
2016-06-16 14:10:00,38.79,38.88,38.78,38.87,83368.0,30.6875,30.7587,30.6796,30.7508,83368.0
2016-06-16 14:15:00,38.87,38.93,38.87,38.92,140339.0,30.7508,30.7983,30.7508,30.7904,140339.0
2016-06-16 14:20:00,38.91,38.92,38.86,38.88,70443.0,30.7825,30.7904,30.7429,30.7587,70443.0
2016-06-16 14:25:00,38.88,38.9,38.81,38.82,104299.0,30.7587,30.7745,30.7033,30.7113,104299.0
2016-06-16 14:30:00,38.83,38.86,38.81,38.82,44252.0,30.7192,30.7429,30.7033,30.7113,44252.0
2016-06-16 14:35:00,38.83,38.85,38.8,38.81,56660.0,30.7192,30.735,30.6954,30.7033,56660.0
2016-06-16 14:40:00,38.81,38.85,38.81,38.84,36954.0,30.7033,30.735,30.7033,30.7271,36954.0
2016-06-16 14:45:00,38.84,38.89,38.83,38.87,83533.0,30.7271,30.7666,30.7192,30.7508,83533.0
2016-06-16 14:50:00,38.89,38.96,38.86,38.96,77578.0,30.7666,30.822,30.7429,30.822,77578.0
2016-06-16 14:55:00,38.96,38.97,38.9,38.9,68757.0,30.822,30.8299,30.7745,30.7745,68757.0
2016-06-16 15:00:00,38.89,38.93,38.87,38.89,65484.0,30.7666,30.7983,30.7508,30.7666,65484.0
2016-06-16 15:05:00,38.89,38.89,38.85,38.86,98782.0,30.7666,30.7666,30.735,30.7429,98782.0
2016-06-16 15:10:00,38.86,38.9,38.86,38.89,53559.0,30.7429,30.7745,30.7429,30.7666,53559.0
2016-06-16 15:15:00,38.89,38.9,38.56,38.7,1374240.0,30.7666,30.7745,30.5056,30.6163,1374240.0
2016-06-16 15:20:00,38.7,38.78,38.68,38.78,163368.0,30.6163,30.6796,30.6005,30.6796,163368.0
2016-06-16 15:25:00,38.78,38.86,38.76,38.81,127121.0,30.6796,30.7429,30.6638,30.7033,127121.0
2016-06-16 15:30:00,38.82,38.88,38.82,38.86,143570.0,30.7113,30.7587,30.7113,30.7429,143570.0
2016-06-16 15:35:00,38.87,38.88,38.78,38.82,109289.0,30.7508,30.7587,30.6796,30.7113,109289.0
2016-06-16 15:40:00,38.81,38.86,38.81,38.86,141983.0,30.7033,30.7429,30.7033,30.7429,141983.0
2016-06-16 15:45:00,38.85,38.85,38.75,38.76,345004.0,30.735,30.735,30.6559,30.6638,345004.0
2016-06-16 15:50:00,38.76,38.78,38.74,38.77,424294.0,30.6638,30.6796,30.648,30.6717,424294.0
2016-06-16 15:55:00,38.76,38.83,38.76,38.82,345361.0,30.6638,30.7192,30.6638,30.7113,345361.0
2016-06-17 09:30:00,38.92,39.0,38.64,38.79,78102.0,30.9498,31.0134,30.7272,30.8464,78102.0
2016-06-17 09:35:00,38.79,38.9,38.75,38.83,78671.0,30.8464,30.9339,30.8146,30.8782,78671.0
2016-06-17 09:40:00,38.83,38.95,38.78,38.92,128567.0,30.8782,30.9737,30.8385,30.9498,128567.0
2016-06-17 09:45:00,38.93,38.97,38.85,38.94,63111.0,30.9578,30.9896,30.8941,30.9657,63111.0
2016-06-17 09:50:00,38.94,39.07,38.94,39.01,54520.0,30.9657,31.0691,30.9657,31.0214,54520.0
2016-06-17 09:55:00,39.01,39.01,38.92,38.99,35537.0,31.0214,31.0214,30.9498,31.0055,35537.0
2016-06-17 10:00:00,38.98,39.01,38.91,38.94,36257.0,30.9975,31.0214,30.9419,30.9657,36257.0
2016-06-17 10:05:00,38.94,38.98,38.92,38.95,70485.0,30.9657,30.9975,30.9498,30.9737,70485.0
2016-06-17 10:10:00,38.95,39.01,38.95,39.0,43363.0,30.9737,31.0214,30.9737,31.0134,43363.0
2016-06-17 10:15:00,38.99,39.09,38.99,39.07,48056.0,31.0055,31.085,31.0055,31.0691,48056.0
2016-06-17 10:20:00,39.07,39.1,39.03,39.05,61136.0,31.0691,31.093,31.0373,31.0532,61136.0
2016-06-17 10:25:00,39.06,39.06,38.96,38.97,34565.0,31.0611,31.0611,30.9816,30.9896,34565.0
2016-06-17 10:30:00,38.97,38.98,38.89,38.93,64295.0,30.9896,30.9975,30.926,30.9578,64295.0
2016-06-17 10:35:00,38.92,38.97,38.9,38.94,29241.0,30.9498,30.9896,30.9339,30.9657,29241.0
2016-06-17 10:40:00,38.95,39.03,38.94,39.03,29296.0,30.9737,31.0373,30.9657,31.0373,29296.0
2016-06-17 10:45:00,39.04,39.14,39.04,39.13,71444.0,31.0452,31.1248,31.0452,31.1168,71444.0
2016-06-17 10:50:00,39.13,39.15,39.07,39.07,33523.0,31.1168,31.1327,31.0691,31.0691,33523.0
2016-06-17 10:55:00,39.08,39.13,39.07,39.11,9311.0,31.077,31.1168,31.0691,31.1009,9311.0
2016-06-17 11:00:00,39.11,39.12,38.99,39.01,30146.0,31.1009,31.1089,31.0055,31.0214,30146.0
2016-06-17 11:05:00,39.0,39.07,38.98,38.98,14594.0,31.0134,31.0691,30.9975,30.9975,14594.0
2016-06-17 11:10:00,38.98,39.01,38.84,38.86,24951.0,30.9975,31.0214,30.8862,30.9021,24951.0
2016-06-17 11:15:00,38.86,38.9,38.81,38.88,54969.0,30.9021,30.9339,30.8623,30.918,54969.0
2016-06-17 11:20:00,38.89,38.93,38.83,38.83,23523.0,30.926,30.9578,30.8782,30.8782,23523.0
2016-06-17 11:25:00,38.83,38.86,38.77,38.77,24935.0,30.8782,30.9021,30.8305,30.8305,24935.0
2016-06-17 11:30:00,38.77,38.8,38.74,38.77,25982.0,30.8305,30.8544,30.8067,30.8305,25982.0
2016-06-17 11:35:00,38.77,38.82,38.74,38.81,29583.0,30.8305,30.8703,30.8067,30.8623,29583.0
2016-06-17 11:40:00,38.82,38.87,38.82,38.83,20433.0,30.8703,30.9101,30.8703,30.8782,20433.0
2016-06-17 11:45:00,38.83,38.86,38.82,38.84,19188.0,30.8782,30.9021,30.8703,30.8862,19188.0
2016-06-17 11:50:00,38.84,38.86,38.8,38.8,15572.0,30.8862,30.9021,30.8544,30.8544,15572.0
2016-06-17 11:55:00,38.8,38.8,38.74,38.77,31373.0,30.8544,30.8544,30.8067,30.8305,31373.0
2016-06-17 12:00:00,38.77,38.82,38.77,38.8,25878.0,30.8305,30.8703,30.8305,30.8544,25878.0
2016-06-17 12:05:00,38.79,38.81,38.77,38.8,17793.0,30.8464,30.8623,30.8305,30.8544,17793.0
2016-06-17 12:10:00,38.81,38.83,38.8,38.82,20043.0,30.8623,30.8782,30.8544,30.8703,20043.0
2016-06-17 12:15:00,38.81,38.82,38.74,38.76,17123.0,30.8623,30.8703,30.8067,30.8226,17123.0
2016-06-17 12:20:00,38.75,38.76,38.67,38.67,66966.0,30.8146,30.8226,30.751,30.751,66966.0
2016-06-17 12:25:00,38.67,38.7,38.66,38.7,24404.0,30.751,30.7749,30.7431,30.7749,24404.0
2016-06-17 12:30:00,38.71,38.72,38.66,38.68,12777.0,30.7828,30.7908,30.7431,30.759,12777.0
2016-06-17 12:35:00,38.68,38.7,38.63,38.64,22944.0,30.759,30.7749,30.7192,30.7272,22944.0
2016-06-17 12:40:00,38.65,38.68,38.64,38.66,14476.0,30.7351,30.759,30.7272,30.7431,14476.0
2016-06-17 12:45:00,38.65,38.66,38.58,38.58,24836.0,30.7351,30.7431,30.6794,30.6794,24836.0
2016-06-17 12:50:00,38.58,38.59,38.49,38.52,15444.0,30.6794,30.6874,30.6079,30.6317,15444.0
2016-06-17 12:55:00,38.52,38.55,38.5,38.55,11806.0,30.6317,30.6556,30.6158,30.6556,11806.0
2016-06-17 13:00:00,38.55,38.56,38.48,38.5,43651.0,30.6556,30.6635,30.5999,30.6158,43651.0
2016-06-17 13:05:00,38.5,38.61,38.47,38.61,21179.0,30.6158,30.7033,30.592,30.7033,21179.0
2016-06-17 13:10:00,38.61,38.61,38.55,38.58,17317.0,30.7033,30.7033,30.6556,30.6794,17317.0
2016-06-17 13:15:00,38.57,38.6,38.56,38.59,14986.0,30.6715,30.6953,30.6635,30.6874,14986.0
2016-06-17 13:20:00,38.59,38.62,38.58,38.61,27897.0,30.6874,30.7112,30.6794,30.7033,27897.0
2016-06-17 13:25:00,38.6,38.66,38.6,38.62,19900.0,30.6953,30.7431,30.6953,30.7112,19900.0
2016-06-17 13:30:00,38.61,38.63,38.59,38.59,25488.0,30.7033,30.7192,30.6874,30.6874,25488.0
2016-06-17 13:35:00,38.59,38.63,38.58,38.63,17284.0,30.6874,30.7192,30.6794,30.7192,17284.0
2016-06-17 13:40:00,38.63,38.68,38.62,38.64,21771.0,30.7192,30.759,30.7112,30.7272,21771.0
2016-06-17 13:45:00,38.64,38.66,38.62,38.65,22990.0,30.7272,30.7431,30.7112,30.7351,22990.0
2016-06-17 13:50:00,38.65,38.72,38.65,38.67,39994.0,30.7351,30.7908,30.7351,30.751,39994.0
2016-06-17 13:55:00,38.66,38.7,38.66,38.67,19761.0,30.7431,30.7749,30.7431,30.751,19761.0
2016-06-17 14:00:00,38.67,38.68,38.64,38.64,17151.0,30.751,30.759,30.7272,30.7272,17151.0
2016-06-17 14:05:00,38.65,38.65,38.57,38.59,26797.0,30.7351,30.7351,30.6715,30.6874,26797.0
2016-06-17 14:10:00,38.6,38.62,38.58,38.62,37092.0,30.6953,30.7112,30.6794,30.7112,37092.0
2016-06-17 14:15:00,38.61,38.63,38.58,38.58,27570.0,30.7033,30.7192,30.6794,30.6794,27570.0
2016-06-17 14:20:00,38.58,38.66,38.58,38.65,27028.0,30.6794,30.7431,30.6794,30.7351,27028.0
2016-06-17 14:25:00,38.65,38.66,38.62,38.66,48431.0,30.7351,30.7431,30.7112,30.7431,48431.0
2016-06-17 14:30:00,38.66,38.77,38.65,38.77,89190.0,30.7431,30.8305,30.7351,30.8305,89190.0
2016-06-17 14:35:00,38.77,38.81,38.77,38.8,35648.0,30.8305,30.8623,30.8305,30.8544,35648.0
2016-06-17 14:40:00,38.8,38.87,38.77,38.86,56291.0,30.8544,30.9101,30.8305,30.9021,56291.0
2016-06-17 14:45:00,38.86,38.87,38.82,38.84,67289.0,30.9021,30.9101,30.8703,30.8862,67289.0
2016-06-17 14:50:00,38.84,38.87,38.83,38.85,17990.0,30.8862,30.9101,30.8782,30.8941,17990.0
2016-06-17 14:55:00,38.85,38.85,38.79,38.8,38649.0,30.8941,30.8941,30.8464,30.8544,38649.0
2016-06-17 15:00:00,38.8,38.82,38.79,38.8,20973.0,30.8544,30.8703,30.8464,30.8544,20973.0
2016-06-17 15:05:00,38.8,38.81,38.78,38.78,32389.0,30.8544,30.8623,30.8385,30.8385,32389.0
2016-06-17 15:10:00,38.78,38.83,38.78,38.82,21990.0,30.8385,30.8782,30.8385,30.8703,21990.0
2016-06-17 15:15:00,38.82,38.82,38.78,38.8,75583.0,30.8703,30.8703,30.8385,30.8544,75583.0
2016-06-17 15:20:00,38.8,38.83,38.8,38.82,57214.0,30.8544,30.8782,30.8544,30.8703,57214.0
2016-06-17 15:25:00,38.82,38.84,38.81,38.82,38441.0,30.8703,30.8862,30.8623,30.8703,38441.0
2016-06-17 15:30:00,38.82,38.87,38.8,38.85,57479.0,30.8703,30.9101,30.8544,30.8941,57479.0
2016-06-17 15:35:00,38.86,38.87,38.83,38.84,32761.0,30.9021,30.9101,30.8782,30.8862,32761.0
2016-06-17 15:40:00,38.84,38.85,38.81,38.83,52681.0,30.8862,30.8941,30.8623,30.8782,52681.0
2016-06-17 15:45:00,38.83,38.85,38.82,38.83,57028.0,30.8782,30.8941,30.8703,30.8782,57028.0
2016-06-17 15:50:00,38.83,38.83,38.81,38.81,57083.0,30.8782,30.8782,30.8623,30.8623,57083.0
2016-06-17 15:55:00,38.82,38.83,38.79,38.81,168475.0,30.8703,30.8782,30.8464,30.8623,168475.0
2016-06-20 09:30:00,39.59,39.82,39.45,39.74,119185.0,31.4826,31.6655,31.3713,31.6019,119185.0
2016-06-20 09:35:00,39.75,39.76,39.52,39.66,141336.0,31.6098,31.6178,31.4269,31.5383,141336.0
2016-06-20 09:40:00,39.66,39.83,39.64,39.82,237715.0,31.5383,31.6735,31.5224,31.6655,237715.0
2016-06-20 09:45:00,39.82,39.85,39.68,39.73,139750.0,31.6655,31.6894,31.5542,31.5939,139750.0
2016-06-20 09:50:00,39.74,39.77,39.7,39.74,75726.0,31.6019,31.6257,31.5701,31.6019,75726.0
2016-06-20 09:55:00,39.73,39.77,39.68,39.72,39265.0,31.5939,31.6257,31.5542,31.586,39265.0
2016-06-20 10:00:00,39.72,39.95,39.71,39.94,52930.0,31.586,31.7689,31.578,31.7609,52930.0
2016-06-20 10:05:00,39.95,40.01,39.92,39.99,73906.0,31.7689,31.8166,31.745,31.8007,73906.0
2016-06-20 10:10:00,39.99,40.04,39.92,39.92,53403.0,31.8007,31.8405,31.745,31.745,53403.0
2016-06-20 10:15:00,39.92,40.0,39.9,39.99,32001.0,31.745,31.8086,31.7291,31.8007,32001.0
2016-06-20 10:20:00,39.99,40.04,39.94,39.96,32006.0,31.8007,31.8405,31.7609,31.7768,32006.0
2016-06-20 10:25:00,39.97,39.98,39.93,39.97,36296.0,31.7848,31.7927,31.753,31.7848,36296.0
2016-06-20 10:30:00,39.97,39.98,39.86,39.87,26541.0,31.7848,31.7927,31.6973,31.7053,26541.0
2016-06-20 10:35:00,39.89,39.89,39.77,39.8,41935.0,31.7212,31.7212,31.6257,31.6496,41935.0
2016-06-20 10:40:00,39.79,39.87,39.79,39.87,37990.0,31.6417,31.7053,31.6417,31.7053,37990.0
2016-06-20 10:45:00,39.87,39.91,39.85,39.85,36800.0,31.7053,31.7371,31.6894,31.6894,36800.0
2016-06-20 10:50:00,39.84,39.86,39.8,39.85,40529.0,31.6814,31.6973,31.6496,31.6894,40529.0
2016-06-20 10:55:00,39.86,39.87,39.82,39.83,22487.0,31.6973,31.7053,31.6655,31.6735,22487.0
2016-06-20 11:00:00,39.82,39.84,39.78,39.81,25710.0,31.6655,31.6814,31.6337,31.6576,25710.0
2016-06-20 11:05:00,39.81,39.86,39.81,39.81,47102.0,31.6576,31.6973,31.6576,31.6576,47102.0
2016-06-20 11:10:00,39.82,39.83,39.64,39.64,169747.0,31.6655,31.6735,31.5224,31.5224,169747.0
2016-06-20 11:15:00,39.63,39.67,39.63,39.66,43022.0,31.5144,31.5462,31.5144,31.5383,43022.0
2016-06-20 11:20:00,39.66,39.7,39.62,39.63,31228.0,31.5383,31.5701,31.5065,31.5144,31228.0
2016-06-20 11:25:00,39.64,39.69,39.56,39.57,30174.0,31.5224,31.5621,31.4588,31.4667,30174.0
2016-06-20 11:30:00,39.57,39.61,39.57,39.59,40304.0,31.4667,31.4985,31.4667,31.4826,40304.0
2016-06-20 11:35:00,39.6,39.61,39.55,39.6,24955.0,31.4906,31.4985,31.4508,31.4906,24955.0
2016-06-20 11:40:00,39.61,39.66,39.57,39.57,35015.0,31.4985,31.5383,31.4667,31.4667,35015.0
2016-06-20 11:45:00,39.57,39.59,39.53,39.54,21567.0,31.4667,31.4826,31.4349,31.4428,21567.0
2016-06-20 11:50:00,39.54,39.59,39.51,39.53,22983.0,31.4428,31.4826,31.419,31.4349,22983.0
2016-06-20 11:55:00,39.54,39.64,39.51,39.63,32634.0,31.4428,31.5224,31.419,31.5144,32634.0
2016-06-20 12:00:00,39.64,39.67,39.6,39.64,37256.0,31.5224,31.5462,31.4906,31.5224,37256.0
2016-06-20 12:05:00,39.65,39.72,39.65,39.71,70178.0,31.5303,31.586,31.5303,31.578,70178.0
2016-06-20 12:10:00,39.72,39.73,39.64,39.64,24342.0,31.586,31.5939,31.5224,31.5224,24342.0
2016-06-20 12:15:00,39.65,39.65,39.59,39.64,16698.0,31.5303,31.5303,31.4826,31.5224,16698.0
2016-06-20 12:20:00,39.63,39.66,39.62,39.64,42254.0,31.5144,31.5383,31.5065,31.5224,42254.0
2016-06-20 12:25:00,39.65,39.66,39.59,39.62,25617.0,31.5303,31.5383,31.4826,31.5065,25617.0
2016-06-20 12:30:00,39.62,39.65,39.6,39.64,20042.0,31.5065,31.5303,31.4906,31.5224,20042.0
2016-06-20 12:35:00,39.63,39.64,39.6,39.61,42514.0,31.5144,31.5224,31.4906,31.4985,42514.0
2016-06-20 12:40:00,39.61,39.62,39.56,39.56,11121.0,31.4985,31.5065,31.4588,31.4588,11121.0
2016-06-20 12:45:00,39.55,39.59,39.53,39.55,21350.0,31.4508,31.4826,31.4349,31.4508,21350.0
2016-06-20 12:50:00,39.55,39.57,39.53,39.56,18023.0,31.4508,31.4667,31.4349,31.4588,18023.0
2016-06-20 12:55:00,39.56,39.6,39.54,39.54,81244.0,31.4588,31.4906,31.4428,31.4428,81244.0
2016-06-20 13:00:00,39.54,39.57,39.49,39.54,49220.0,31.4428,31.4667,31.4031,31.4428,49220.0
2016-06-20 13:05:00,39.54,39.54,39.52,39.52,17405.0,31.4428,31.4428,31.4269,31.4269,17405.0
2016-06-20 13:10:00,39.52,39.53,39.44,39.44,51844.0,31.4269,31.4349,31.3633,31.3633,51844.0
2016-06-20 13:15:00,39.44,39.5,39.43,39.49,62977.0,31.3633,31.411,31.3554,31.4031,62977.0
2016-06-20 13:20:00,39.48,39.51,39.47,39.51,40527.0,31.3951,31.419,31.3872,31.419,40527.0
2016-06-20 13:25:00,39.51,39.51,39.37,39.39,45548.0,31.419,31.419,31.3077,31.3236,45548.0
2016-06-20 13:30:00,39.4,39.45,39.39,39.43,33636.0,31.3315,31.3713,31.3236,31.3554,33636.0
2016-06-20 13:35:00,39.42,39.44,39.39,39.41,19630.0,31.3474,31.3633,31.3236,31.3395,19630.0
2016-06-20 13:40:00,39.41,39.45,39.4,39.45,17100.0,31.3395,31.3713,31.3315,31.3713,17100.0
2016-06-20 13:45:00,39.45,39.46,39.43,39.45,20795.0,31.3713,31.3792,31.3554,31.3713,20795.0
2016-06-20 13:50:00,39.44,39.5,39.44,39.47,31453.0,31.3633,31.411,31.3633,31.3872,31453.0
2016-06-20 13:55:00,39.46,39.48,39.45,39.46,29731.0,31.3792,31.3951,31.3713,31.3792,29731.0
2016-06-20 14:00:00,39.46,39.48,39.43,39.43,27339.0,31.3792,31.3951,31.3554,31.3554,27339.0
2016-06-20 14:05:00,39.43,39.43,39.39,39.4,21506.0,31.3554,31.3554,31.3236,31.3315,21506.0
2016-06-20 14:10:00,39.39,39.43,39.37,39.38,37795.0,31.3236,31.3554,31.3077,31.3156,37795.0
2016-06-20 14:15:00,39.38,39.38,39.35,39.36,17872.0,31.3156,31.3156,31.2918,31.2997,17872.0
2016-06-20 14:20:00,39.36,39.39,39.36,39.39,43156.0,31.2997,31.3236,31.2997,31.3236,43156.0
2016-06-20 14:25:00,39.39,39.39,39.34,39.37,29620.0,31.3236,31.3236,31.2838,31.3077,29620.0
2016-06-20 14:30:00,39.37,39.38,39.35,39.36,23423.0,31.3077,31.3156,31.2918,31.2997,23423.0
2016-06-20 14:35:00,39.37,39.4,39.34,39.34,22055.0,31.3077,31.3315,31.2838,31.2838,22055.0
2016-06-20 14:40:00,39.35,39.38,39.32,39.36,25594.0,31.2918,31.3156,31.2679,31.2997,25594.0
2016-06-20 14:45:00,39.36,39.41,39.36,39.4,42810.0,31.2997,31.3395,31.2997,31.3315,42810.0
2016-06-20 14:50:00,39.41,39.44,39.4,39.43,30257.0,31.3395,31.3633,31.3315,31.3554,30257.0
2016-06-20 14:55:00,39.43,39.47,39.42,39.46,32282.0,31.3554,31.3872,31.3474,31.3792,32282.0
2016-06-20 15:00:00,39.46,39.48,39.45,39.47,47314.0,31.3792,31.3951,31.3713,31.3872,47314.0
2016-06-20 15:05:00,39.46,39.47,39.42,39.42,50899.0,31.3792,31.3872,31.3474,31.3474,50899.0
2016-06-20 15:10:00,39.42,39.42,39.39,39.42,25865.0,31.3474,31.3474,31.3236,31.3474,25865.0
2016-06-20 15:15:00,39.42,39.42,39.37,39.4,26936.0,31.3474,31.3474,31.3077,31.3315,26936.0
2016-06-20 15:20:00,39.39,39.4,39.38,39.38,24301.0,31.3236,31.3315,31.3156,31.3156,24301.0
2016-06-20 15:25:00,39.38,39.39,39.3,39.3,28851.0,31.3156,31.3236,31.252,31.252,28851.0
2016-06-20 15:30:00,39.31,39.32,39.29,39.3,24113.0,31.2599,31.2679,31.244,31.252,24113.0
2016-06-20 15:35:00,39.29,39.32,39.28,39.31,89120.0,31.244,31.2679,31.2361,31.2599,89120.0
2016-06-20 15:40:00,39.3,39.33,39.28,39.29,65861.0,31.252,31.2759,31.2361,31.244,65861.0
2016-06-20 15:45:00,39.28,39.28,39.2,39.2,64571.0,31.2361,31.2361,31.1725,31.1725,64571.0
2016-06-20 15:50:00,39.2,39.21,39.15,39.16,151917.0,31.1725,31.1804,31.1327,31.1407,151917.0
2016-06-20 15:55:00,39.15,39.22,39.15,39.21,135627.0,31.1327,31.1884,31.1327,31.1804,135627.0
2016-06-21 09:30:00,39.29,39.4,39.24,39.27,51262.0,31.244,31.3315,31.2043,31.2281,51262.0
2016-06-21 09:35:00,39.29,39.29,39.03,39.08,87308.0,31.244,31.244,31.0373,31.077,87308.0
2016-06-21 09:40:00,39.07,39.07,38.97,39.03,67217.0,31.0691,31.0691,30.9896,31.0373,67217.0
2016-06-21 09:45:00,39.03,39.04,38.98,39.0,76956.0,31.0373,31.0452,30.9975,31.0134,76956.0
2016-06-21 09:50:00,39.01,39.05,38.98,39.02,97540.0,31.0214,31.0532,30.9975,31.0293,97540.0
2016-06-21 09:55:00,39.02,39.07,39.01,39.07,38992.0,31.0293,31.0691,31.0214,31.0691,38992.0
2016-06-21 10:00:00,39.06,39.07,38.9,38.9,62445.0,31.0611,31.0691,30.9339,30.9339,62445.0
2016-06-21 10:05:00,38.9,38.99,38.89,38.95,55759.0,30.9339,31.0055,30.926,30.9737,55759.0
2016-06-21 10:10:00,38.95,39.08,38.94,39.07,37150.0,30.9737,31.077,30.9657,31.0691,37150.0
2016-06-21 10:15:00,39.08,39.09,39.0,39.03,46264.0,31.077,31.085,31.0134,31.0373,46264.0
2016-06-21 10:20:00,39.03,39.03,38.87,38.88,23068.0,31.0373,31.0373,30.9101,30.918,23068.0
2016-06-21 10:25:00,38.89,39.03,38.88,39.0,57189.0,30.926,31.0373,30.918,31.0134,57189.0
2016-06-21 10:30:00,39.0,39.07,39.0,39.02,37391.0,31.0134,31.0691,31.0134,31.0293,37391.0
2016-06-21 10:35:00,39.01,39.02,38.94,38.95,12697.0,31.0214,31.0293,30.9657,30.9737,12697.0
2016-06-21 10:40:00,38.94,39.03,38.91,39.03,42751.0,30.9657,31.0373,30.9419,31.0373,42751.0
2016-06-21 10:45:00,39.02,39.07,38.97,39.05,63320.0,31.0293,31.0691,30.9896,31.0532,63320.0
2016-06-21 10:50:00,39.05,39.16,39.03,39.15,46881.0,31.0532,31.1407,31.0373,31.1327,46881.0
2016-06-21 10:55:00,39.16,39.19,39.11,39.12,24551.0,31.1407,31.1645,31.1009,31.1089,24551.0
2016-06-21 11:00:00,39.12,39.23,39.11,39.2,49973.0,31.1089,31.1963,31.1009,31.1725,49973.0
2016-06-21 11:05:00,39.21,39.22,39.14,39.16,18979.0,31.1804,31.1884,31.1248,31.1407,18979.0
2016-06-21 11:10:00,39.16,39.22,39.11,39.21,55946.0,31.1407,31.1884,31.1009,31.1804,55946.0
2016-06-21 11:15:00,39.21,39.28,39.2,39.26,87265.0,31.1804,31.2361,31.1725,31.2202,87265.0
2016-06-21 11:20:00,39.27,39.32,39.26,39.29,74650.0,31.2281,31.2679,31.2202,31.244,74650.0
2016-06-21 11:25:00,39.29,39.39,39.28,39.35,77416.0,31.244,31.3236,31.2361,31.2918,77416.0
2016-06-21 11:30:00,39.34,39.34,39.17,39.19,65562.0,31.2838,31.2838,31.1486,31.1645,65562.0
2016-06-21 11:35:00,39.2,39.2,39.11,39.13,24990.0,31.1725,31.1725,31.1009,31.1168,24990.0
2016-06-21 11:40:00,39.15,39.15,39.12,39.15,18528.0,31.1327,31.1327,31.1089,31.1327,18528.0
2016-06-21 11:45:00,39.15,39.15,39.07,39.08,22485.0,31.1327,31.1327,31.0691,31.077,22485.0
2016-06-21 11:50:00,39.08,39.08,39.0,39.02,32388.0,31.077,31.077,31.0134,31.0293,32388.0
2016-06-21 11:55:00,39.02,39.13,39.02,39.12,23058.0,31.0293,31.1168,31.0293,31.1089,23058.0
2016-06-21 12:00:00,39.11,39.18,39.11,39.11,25296.0,31.1009,31.1566,31.1009,31.1009,25296.0
2016-06-21 12:05:00,39.11,39.15,39.08,39.14,21325.0,31.1009,31.1327,31.077,31.1248,21325.0
2016-06-21 12:10:00,39.13,39.14,39.11,39.13,35900.0,31.1168,31.1248,31.1009,31.1168,35900.0
2016-06-21 12:15:00,39.14,39.2,39.14,39.2,38505.0,31.1248,31.1725,31.1248,31.1725,38505.0
2016-06-21 12:20:00,39.2,39.22,39.17,39.19,19291.0,31.1725,31.1884,31.1486,31.1645,19291.0
2016-06-21 12:25:00,39.2,39.26,39.2,39.26,16999.0,31.1725,31.2202,31.1725,31.2202,16999.0
2016-06-21 12:30:00,39.26,39.27,39.22,39.23,10832.0,31.2202,31.2281,31.1884,31.1963,10832.0
2016-06-21 12:35:00,39.23,39.24,39.2,39.2,12102.0,31.1963,31.2043,31.1725,31.1725,12102.0
2016-06-21 12:40:00,39.2,39.2,39.17,39.17,7805.0,31.1725,31.1725,31.1486,31.1486,7805.0
2016-06-21 12:45:00,39.18,39.19,39.15,39.15,56982.0,31.1566,31.1645,31.1327,31.1327,56982.0
2016-06-21 12:50:00,39.16,39.18,39.13,39.17,11570.0,31.1407,31.1566,31.1168,31.1486,11570.0
2016-06-21 12:55:00,39.18,39.18,39.12,39.13,52509.0,31.1566,31.1566,31.1089,31.1168,52509.0
2016-06-21 13:00:00,39.12,39.15,39.11,39.14,31332.0,31.1089,31.1327,31.1009,31.1248,31332.0
2016-06-21 13:05:00,39.14,39.19,39.14,39.18,12412.0,31.1248,31.1645,31.1248,31.1566,12412.0
2016-06-21 13:10:00,39.18,39.18,39.15,39.16,33718.0,31.1566,31.1566,31.1327,31.1407,33718.0
2016-06-21 13:15:00,39.16,39.18,39.14,39.16,6362.0,31.1407,31.1566,31.1248,31.1407,6362.0
2016-06-21 13:20:00,39.16,39.16,39.12,39.12,17532.0,31.1407,31.1407,31.1089,31.1089,17532.0
2016-06-21 13:25:00,39.11,39.13,39.11,39.12,8225.0,31.1009,31.1168,31.1009,31.1089,8225.0
2016-06-21 13:30:00,39.12,39.15,39.11,39.13,11039.0,31.1089,31.1327,31.1009,31.1168,11039.0
2016-06-21 13:35:00,39.12,39.12,39.06,39.08,20950.0,31.1089,31.1089,31.0611,31.077,20950.0
2016-06-21 13:40:00,39.07,39.11,39.07,39.1,5622.0,31.0691,31.1009,31.0691,31.093,5622.0
2016-06-21 13:45:00,39.1,39.1,39.07,39.07,9894.0,31.093,31.093,31.0691,31.0691,9894.0
2016-06-21 13:50:00,39.07,39.09,39.07,39.08,21437.0,31.0691,31.085,31.0691,31.077,21437.0
2016-06-21 13:55:00,39.08,39.14,39.08,39.13,9700.0,31.077,31.1248,31.077,31.1168,9700.0
2016-06-21 14:00:00,39.13,39.13,39.08,39.1,22990.0,31.1168,31.1168,31.077,31.093,22990.0
2016-06-21 14:05:00,39.1,39.17,39.1,39.16,14121.0,31.093,31.1486,31.093,31.1407,14121.0
2016-06-21 14:10:00,39.17,39.19,39.17,39.19,14646.0,31.1486,31.1645,31.1486,31.1645,14646.0
2016-06-21 14:15:00,39.2,39.23,39.2,39.23,14244.0,31.1725,31.1963,31.1725,31.1963,14244.0
2016-06-21 14:20:00,39.24,39.26,39.21,39.24,36996.0,31.2043,31.2202,31.1804,31.2043,36996.0
2016-06-21 14:25:00,39.23,39.28,39.23,39.27,14785.0,31.1963,31.2361,31.1963,31.2281,14785.0
2016-06-21 14:30:00,39.28,39.33,39.27,39.32,20205.0,31.2361,31.2759,31.2281,31.2679,20205.0
2016-06-21 14:35:00,39.32,39.41,39.32,39.39,35442.0,31.2679,31.3395,31.2679,31.3236,35442.0
2016-06-21 14:40:00,39.39,39.41,39.36,39.36,30108.0,31.3236,31.3395,31.2997,31.2997,30108.0
2016-06-21 14:45:00,39.36,39.39,39.35,39.35,16940.0,31.2997,31.3236,31.2918,31.2918,16940.0
2016-06-21 14:50:00,39.35,39.37,39.34,39.35,31698.0,31.2918,31.3077,31.2838,31.2918,31698.0
2016-06-21 14:55:00,39.34,39.37,39.33,39.33,45117.0,31.2838,31.3077,31.2759,31.2759,45117.0
2016-06-21 15:00:00,39.33,39.34,39.24,39.24,35615.0,31.2759,31.2838,31.2043,31.2043,35615.0
2016-06-21 15:05:00,39.24,39.28,39.24,39.28,33107.0,31.2043,31.2361,31.2043,31.2361,33107.0
2016-06-21 15:10:00,39.29,39.31,39.26,39.27,13225.0,31.244,31.2599,31.2202,31.2281,13225.0
2016-06-21 15:15:00,39.28,39.34,39.28,39.34,40542.0,31.2361,31.2838,31.2361,31.2838,40542.0
2016-06-21 15:20:00,39.34,39.34,39.3,39.31,30736.0,31.2838,31.2838,31.252,31.2599,30736.0
2016-06-21 15:25:00,39.32,39.37,39.32,39.36,34604.0,31.2679,31.3077,31.2679,31.2997,34604.0
2016-06-21 15:30:00,39.35,39.35,39.31,39.31,15305.0,31.2918,31.2918,31.2599,31.2599,15305.0
2016-06-21 15:35:00,39.31,39.33,39.3,39.32,16762.0,31.2599,31.2759,31.252,31.2679,16762.0
2016-06-21 15:40:00,39.32,39.33,39.29,39.31,24712.0,31.2679,31.2759,31.244,31.2599,24712.0
2016-06-21 15:45:00,39.31,39.35,39.31,39.32,109557.0,31.2599,31.2918,31.2599,31.2679,109557.0
2016-06-21 15:50:00,39.33,39.35,39.32,39.34,53773.0,31.2759,31.2918,31.2679,31.2838,53773.0
2016-06-21 15:55:00,39.34,39.36,39.32,39.33,101545.0,31.2838,31.2997,31.2679,31.2759,101545.0
2016-06-22 09:30:00,39.32,39.56,39.32,39.55,30810.0,31.2679,31.4588,31.2679,31.4508,30810.0
2016-06-22 09:35:00,39.56,39.61,39.49,39.54,46434.0,31.4588,31.4985,31.4031,31.4428,46434.0
2016-06-22 09:40:00,39.55,39.65,39.54,39.6,927354.0,31.4508,31.5303,31.4428,31.4906,927354.0
2016-06-22 09:45:00,39.6,39.66,39.54,39.64,33981.0,31.4906,31.5383,31.4428,31.5224,33981.0
2016-06-22 09:50:00,39.64,39.68,39.63,39.65,66713.0,31.5224,31.5542,31.5144,31.5303,66713.0
2016-06-22 09:55:00,39.65,39.68,39.59,39.59,30399.0,31.5303,31.5542,31.4826,31.4826,30399.0
2016-06-22 10:00:00,39.58,39.61,39.51,39.55,143880.0,31.4747,31.4985,31.419,31.4508,143880.0
2016-06-22 10:05:00,39.55,39.65,39.54,39.64,15251.0,31.4508,31.5303,31.4428,31.5224,15251.0
2016-06-22 10:10:00,39.63,39.67,39.61,39.67,32057.0,31.5144,31.5462,31.4985,31.5462,32057.0
2016-06-22 10:15:00,39.66,39.7,39.64,39.69,24840.0,31.5383,31.5701,31.5224,31.5621,24840.0
2016-06-22 10:20:00,39.67,39.69,39.63,39.66,68652.0,31.5462,31.5621,31.5144,31.5383,68652.0
2016-06-22 10:25:00,39.66,39.7,39.65,39.69,27070.0,31.5383,31.5701,31.5303,31.5621,27070.0
2016-06-22 10:30:00,39.69,39.74,39.61,39.73,47180.0,31.5621,31.6019,31.4985,31.5939,47180.0
2016-06-22 10:35:00,39.73,39.74,39.69,39.69,12910.0,31.5939,31.6019,31.5621,31.5621,12910.0
2016-06-22 10:40:00,39.69,39.72,39.68,39.72,14490.0,31.5621,31.586,31.5542,31.586,14490.0
2016-06-22 10:45:00,39.71,39.77,39.65,39.77,41686.0,31.578,31.6257,31.5303,31.6257,41686.0
2016-06-22 10:50:00,39.77,39.81,39.77,39.8,20017.0,31.6257,31.6576,31.6257,31.6496,20017.0
2016-06-22 10:55:00,39.81,39.86,39.81,39.82,17511.0,31.6576,31.6973,31.6576,31.6655,17511.0
2016-06-22 11:00:00,39.83,39.87,39.8,39.81,10700.0,31.6735,31.7053,31.6496,31.6576,10700.0
2016-06-22 11:05:00,39.8,39.81,39.74,39.76,26894.0,31.6496,31.6576,31.6019,31.6178,26894.0
2016-06-22 11:10:00,39.76,39.82,39.74,39.8,19200.0,31.6178,31.6655,31.6019,31.6496,19200.0
2016-06-22 11:15:00,39.78,39.81,39.76,39.8,9214.0,31.6337,31.6576,31.6178,31.6496,9214.0
2016-06-22 11:20:00,39.79,39.82,39.75,39.8,130906.0,31.6417,31.6655,31.6098,31.6496,130906.0
2016-06-22 11:25:00,39.8,39.83,39.78,39.82,104882.0,31.6496,31.6735,31.6337,31.6655,104882.0
2016-06-22 11:30:00,39.81,39.81,39.67,39.68,34129.0,31.6576,31.6576,31.5462,31.5542,34129.0
2016-06-22 11:35:00,39.67,39.75,39.65,39.71,16887.0,31.5462,31.6098,31.5303,31.578,16887.0
2016-06-22 11:40:00,39.7,39.71,39.64,39.68,13077.0,31.5701,31.578,31.5224,31.5542,13077.0
2016-06-22 11:45:00,39.68,39.77,39.68,39.73,34583.0,31.5542,31.6257,31.5542,31.5939,34583.0
2016-06-22 11:50:00,39.73,39.77,39.71,39.77,9720.0,31.5939,31.6257,31.578,31.6257,9720.0
2016-06-22 11:55:00,39.77,39.82,39.76,39.82,10444.0,31.6257,31.6655,31.6178,31.6655,10444.0
2016-06-22 12:00:00,39.82,39.82,39.77,39.77,13706.0,31.6655,31.6655,31.6257,31.6257,13706.0
2016-06-22 12:05:00,39.77,39.78,39.74,39.74,8997.0,31.6257,31.6337,31.6019,31.6019,8997.0
2016-06-22 12:10:00,39.75,39.78,39.74,39.77,9170.0,31.6098,31.6337,31.6019,31.6257,9170.0
2016-06-22 12:15:00,39.77,39.79,39.74,39.76,12859.0,31.6257,31.6417,31.6019,31.6178,12859.0
2016-06-22 12:20:00,39.76,39.76,39.67,39.67,20708.0,31.6178,31.6178,31.5462,31.5462,20708.0
2016-06-22 12:25:00,39.66,39.69,39.64,39.66,13128.0,31.5383,31.5621,31.5224,31.5383,13128.0
2016-06-22 12:30:00,39.67,39.69,39.65,39.69,5263.0,31.5462,31.5621,31.5303,31.5621,5263.0
2016-06-22 12:35:00,39.69,39.69,39.67,39.67,4120.0,31.5621,31.5621,31.5462,31.5462,4120.0
2016-06-22 12:40:00,39.67,39.68,39.63,39.64,39876.0,31.5462,31.5542,31.5144,31.5224,39876.0
2016-06-22 12:45:00,39.64,39.64,39.58,39.58,26229.0,31.5224,31.5224,31.4747,31.4747,26229.0
2016-06-22 12:50:00,39.58,39.62,39.57,39.57,11405.0,31.4747,31.5065,31.4667,31.4667,11405.0
2016-06-22 12:55:00,39.58,39.62,39.57,39.61,43565.0,31.4747,31.5065,31.4667,31.4985,43565.0
2016-06-22 13:00:00,39.61,39.61,39.52,39.53,17158.0,31.4985,31.4985,31.4269,31.4349,17158.0
2016-06-22 13:05:00,39.53,39.54,39.46,39.46,10870.0,31.4349,31.4428,31.3792,31.3792,10870.0
2016-06-22 13:10:00,39.45,39.49,39.44,39.49,29771.0,31.3713,31.4031,31.3633,31.4031,29771.0
2016-06-22 13:15:00,39.49,39.5,39.46,39.48,10471.0,31.4031,31.411,31.3792,31.3951,10471.0
2016-06-22 13:20:00,39.48,39.48,39.45,39.46,57600.0,31.3951,31.3951,31.3713,31.3792,57600.0
2016-06-22 13:25:00,39.45,39.49,39.44,39.47,55822.0,31.3713,31.4031,31.3633,31.3872,55822.0
2016-06-22 13:30:00,39.47,39.51,39.47,39.49,18362.0,31.3872,31.419,31.3872,31.4031,18362.0
2016-06-22 13:35:00,39.49,39.52,39.47,39.51,62572.0,31.4031,31.4269,31.3872,31.419,62572.0
2016-06-22 13:40:00,39.52,39.53,39.5,39.52,12195.0,31.4269,31.4349,31.411,31.4269,12195.0
2016-06-22 13:45:00,39.53,39.53,39.51,39.51,15418.0,31.4349,31.4349,31.419,31.419,15418.0
2016-06-22 13:50:00,39.51,39.52,39.5,39.52,12432.0,31.419,31.4269,31.411,31.4269,12432.0
2016-06-22 13:55:00,39.52,39.53,39.49,39.5,22956.0,31.4269,31.4349,31.4031,31.411,22956.0
2016-06-22 14:00:00,39.5,39.51,39.46,39.47,16152.0,31.411,31.419,31.3792,31.3872,16152.0
2016-06-22 14:05:00,39.48,39.49,39.45,39.45,12241.0,31.3951,31.4031,31.3713,31.3713,12241.0
2016-06-22 14:10:00,39.45,39.45,39.41,39.42,18908.0,31.3713,31.3713,31.3395,31.3474,18908.0
2016-06-22 14:15:00,39.42,39.46,39.38,39.38,36265.0,31.3474,31.3792,31.3156,31.3156,36265.0
2016-06-22 14:20:00,39.38,39.39,39.32,39.34,177688.0,31.3156,31.3236,31.2679,31.2838,177688.0
2016-06-22 14:25:00,39.33,39.39,39.33,39.38,27869.0,31.2759,31.3236,31.2759,31.3156,27869.0
2016-06-22 14:30:00,39.38,39.39,39.34,39.35,27294.0,31.3156,31.3236,31.2838,31.2918,27294.0
2016-06-22 14:35:00,39.34,39.34,39.31,39.34,45191.0,31.2838,31.2838,31.2599,31.2838,45191.0
2016-06-22 14:40:00,39.34,39.36,39.33,39.35,29733.0,31.2838,31.2997,31.2759,31.2918,29733.0
2016-06-22 14:45:00,39.35,39.35,39.32,39.35,37757.0,31.2918,31.2918,31.2679,31.2918,37757.0
2016-06-22 14:50:00,39.34,39.39,39.34,39.39,33496.0,31.2838,31.3236,31.2838,31.3236,33496.0
2016-06-22 14:55:00,39.39,39.4,39.38,39.39,28432.0,31.3236,31.3315,31.3156,31.3236,28432.0
2016-06-22 15:00:00,39.39,39.44,39.38,39.42,22209.0,31.3236,31.3633,31.3156,31.3474,22209.0
2016-06-22 15:05:00,39.43,39.43,39.35,39.36,15046.0,31.3554,31.3554,31.2918,31.2997,15046.0
2016-06-22 15:10:00,39.36,39.36,39.33,39.34,12941.0,31.2997,31.2997,31.2759,31.2838,12941.0
2016-06-22 15:15:00,39.34,39.36,39.33,39.34,16231.0,31.2838,31.2997,31.2759,31.2838,16231.0
2016-06-22 15:20:00,39.34,39.34,39.3,39.3,17963.0,31.2838,31.2838,31.252,31.252,17963.0
2016-06-22 15:25:00,39.3,39.32,39.29,39.3,10610.0,31.252,31.2679,31.244,31.252,10610.0
2016-06-22 15:30:00,39.3,39.33,39.29,39.33,22363.0,31.252,31.2759,31.244,31.2759,22363.0
2016-06-22 15:35:00,39.32,39.36,39.3,39.35,19156.0,31.2679,31.2997,31.252,31.2918,19156.0
2016-06-22 15:40:00,39.36,39.38,39.33,39.34,27758.0,31.2997,31.3156,31.2759,31.2838,27758.0
2016-06-22 15:45:00,39.33,39.36,39.31,39.32,47109.0,31.2759,31.2997,31.2599,31.2679,47109.0
2016-06-22 15:50:00,39.32,39.32,39.27,39.31,49013.0,31.2679,31.2679,31.2281,31.2599,49013.0
2016-06-22 15:55:00,39.3,39.32,39.24,39.28,95331.0,31.252,31.2679,31.2043,31.2361,95331.0
2016-06-23 09:30:00,39.91,40.23,39.83,40.16,355766.0,31.7371,31.9915,31.6735,31.9359,355766.0
2016-06-23 09:35:00,40.17,40.29,40.14,40.29,181012.0,31.9438,32.0393,31.92,32.0393,181012.0
2016-06-23 09:40:00,40.29,40.42,40.26,40.4,193005.0,32.0393,32.1426,32.0154,32.1267,193005.0
2016-06-23 09:45:00,40.41,40.43,40.32,40.34,70179.0,32.1347,32.1506,32.0631,32.079,70179.0
2016-06-23 09:50:00,40.33,40.33,40.18,40.2,47367.0,32.0711,32.0711,31.9518,31.9677,47367.0
2016-06-23 09:55:00,40.2,40.3,40.2,40.3,86572.0,31.9677,32.0472,31.9677,32.0472,86572.0
2016-06-23 10:00:00,40.3,40.39,40.27,40.38,95227.0,32.0472,32.1188,32.0234,32.1108,95227.0
2016-06-23 10:05:00,40.37,40.4,40.31,40.34,173019.0,32.1029,32.1267,32.0552,32.079,173019.0
2016-06-23 10:10:00,40.34,40.4,40.32,40.37,161810.0,32.079,32.1267,32.0631,32.1029,161810.0
2016-06-23 10:15:00,40.37,40.43,40.32,40.35,151598.0,32.1029,32.1506,32.0631,32.087,151598.0
2016-06-23 10:20:00,40.35,40.49,40.35,40.46,123043.0,32.087,32.1983,32.087,32.1744,123043.0
2016-06-23 10:25:00,40.47,40.5,40.34,40.34,111069.0,32.1824,32.2063,32.079,32.079,111069.0
2016-06-23 10:30:00,40.34,40.35,40.26,40.3,65607.0,32.079,32.087,32.0154,32.0472,65607.0
2016-06-23 10:35:00,40.3,40.31,40.21,40.29,101446.0,32.0472,32.0552,31.9756,32.0393,101446.0
2016-06-23 10:40:00,40.29,40.35,40.28,40.34,33741.0,32.0393,32.087,32.0313,32.079,33741.0
2016-06-23 10:45:00,40.35,40.36,40.26,40.31,54359.0,32.087,32.0949,32.0154,32.0552,54359.0
2016-06-23 10:50:00,40.31,40.34,40.26,40.27,9987.0,32.0552,32.079,32.0154,32.0234,9987.0
2016-06-23 10:55:00,40.27,40.31,40.25,40.29,40541.0,32.0234,32.0552,32.0075,32.0393,40541.0
2016-06-23 11:00:00,40.29,40.29,40.21,40.23,94304.0,32.0393,32.0393,31.9756,31.9915,94304.0
2016-06-23 11:05:00,40.23,40.26,40.21,40.22,28665.0,31.9915,32.0154,31.9756,31.9836,28665.0
2016-06-23 11:10:00,40.2,40.3,40.2,40.29,37981.0,31.9677,32.0472,31.9677,32.0393,37981.0
2016-06-23 11:15:00,40.29,40.37,40.29,40.37,26515.0,32.0393,32.1029,32.0393,32.1029,26515.0
2016-06-23 11:20:00,40.36,40.38,40.33,40.36,23600.0,32.0949,32.1108,32.0711,32.0949,23600.0
2016-06-23 11:25:00,40.36,40.4,40.34,40.39,118804.0,32.0949,32.1267,32.079,32.1188,118804.0
2016-06-23 11:30:00,40.39,40.43,40.38,40.43,101740.0,32.1188,32.1506,32.1108,32.1506,101740.0
2016-06-23 11:35:00,40.44,40.46,40.41,40.45,23020.0,32.1585,32.1744,32.1347,32.1665,23020.0
2016-06-23 11:40:00,40.45,40.46,40.39,40.4,43661.0,32.1665,32.1744,32.1188,32.1267,43661.0
2016-06-23 11:45:00,40.4,40.47,40.38,40.47,111474.0,32.1267,32.1824,32.1108,32.1824,111474.0
2016-06-23 11:50:00,40.47,40.53,40.46,40.5,62971.0,32.1824,32.2301,32.1744,32.2063,62971.0
2016-06-23 11:55:00,40.5,40.55,40.5,40.52,89333.0,32.2063,32.246,32.2063,32.2222,89333.0
2016-06-23 12:00:00,40.52,40.55,40.48,40.49,110714.0,32.2222,32.246,32.1904,32.1983,110714.0
2016-06-23 12:05:00,40.48,40.49,40.47,40.48,28632.0,32.1904,32.1983,32.1824,32.1904,28632.0
2016-06-23 12:10:00,40.49,40.51,40.48,40.5,45996.0,32.1983,32.2142,32.1904,32.2063,45996.0
2016-06-23 12:15:00,40.5,40.52,40.47,40.48,29566.0,32.2063,32.2222,32.1824,32.1904,29566.0
2016-06-23 12:20:00,40.48,40.49,40.46,40.48,37563.0,32.1904,32.1983,32.1744,32.1904,37563.0
2016-06-23 12:25:00,40.48,40.52,40.48,40.51,29465.0,32.1904,32.2222,32.1904,32.2142,29465.0
2016-06-23 12:30:00,40.5,40.54,40.5,40.52,32273.0,32.2063,32.2381,32.2063,32.2222,32273.0
2016-06-23 12:35:00,40.51,40.52,40.5,40.5,35714.0,32.2142,32.2222,32.2063,32.2063,35714.0
2016-06-23 12:40:00,40.49,40.5,40.42,40.43,47472.0,32.1983,32.2063,32.1426,32.1506,47472.0
2016-06-23 12:45:00,40.43,40.47,40.42,40.44,31831.0,32.1506,32.1824,32.1426,32.1585,31831.0
2016-06-23 12:50:00,40.44,40.47,40.43,40.44,11054.0,32.1585,32.1824,32.1506,32.1585,11054.0
2016-06-23 12:55:00,40.44,40.47,40.44,40.46,47066.0,32.1585,32.1824,32.1585,32.1744,47066.0
2016-06-23 13:00:00,40.46,40.47,40.43,40.43,103624.0,32.1744,32.1824,32.1506,32.1506,103624.0
2016-06-23 13:05:00,40.42,40.45,40.39,40.45,65550.0,32.1426,32.1665,32.1188,32.1665,65550.0
2016-06-23 13:10:00,40.44,40.5,40.43,40.48,72432.0,32.1585,32.2063,32.1506,32.1904,72432.0
2016-06-23 13:15:00,40.48,40.49,40.46,40.48,59999.0,32.1904,32.1983,32.1744,32.1904,59999.0
2016-06-23 13:20:00,40.48,40.5,40.46,40.46,20480.0,32.1904,32.2063,32.1744,32.1744,20480.0
2016-06-23 13:25:00,40.45,40.48,40.45,40.45,12661.0,32.1665,32.1904,32.1665,32.1665,12661.0
2016-06-23 13:30:00,40.45,40.46,40.42,40.42,28693.0,32.1665,32.1744,32.1426,32.1426,28693.0
2016-06-23 13:35:00,40.42,40.42,40.36,40.37,23276.0,32.1426,32.1426,32.0949,32.1029,23276.0
2016-06-23 13:40:00,40.36,40.39,40.35,40.39,30577.0,32.0949,32.1188,32.087,32.1188,30577.0
2016-06-23 13:45:00,40.39,40.39,40.34,40.35,33229.0,32.1188,32.1188,32.079,32.087,33229.0
2016-06-23 13:50:00,40.34,40.37,40.31,40.37,38976.0,32.079,32.1029,32.0552,32.1029,38976.0
2016-06-23 13:55:00,40.37,40.39,40.36,40.37,30039.0,32.1029,32.1188,32.0949,32.1029,30039.0
2016-06-23 14:00:00,40.38,40.38,40.33,40.35,29721.0,32.1108,32.1108,32.0711,32.087,29721.0
2016-06-23 14:05:00,40.34,40.37,40.33,40.37,20992.0,32.079,32.1029,32.0711,32.1029,20992.0
2016-06-23 14:10:00,40.37,40.41,40.36,40.4,66597.0,32.1029,32.1347,32.0949,32.1267,66597.0
2016-06-23 14:15:00,40.4,40.4,40.36,40.37,19089.0,32.1267,32.1267,32.0949,32.1029,19089.0
2016-06-23 14:20:00,40.36,40.38,40.31,40.32,43122.0,32.0949,32.1108,32.0552,32.0631,43122.0
2016-06-23 14:25:00,40.32,40.38,40.31,40.37,36989.0,32.0631,32.1108,32.0552,32.1029,36989.0
2016-06-23 14:30:00,40.38,40.41,40.36,40.4,19277.0,32.1108,32.1347,32.0949,32.1267,19277.0
2016-06-23 14:35:00,40.39,40.4,40.36,40.38,21480.0,32.1188,32.1267,32.0949,32.1108,21480.0
2016-06-23 14:40:00,40.38,40.38,40.36,40.36,29052.0,32.1108,32.1108,32.0949,32.0949,29052.0
2016-06-23 14:45:00,40.37,40.42,40.36,40.41,21134.0,32.1029,32.1426,32.0949,32.1347,21134.0
2016-06-23 14:50:00,40.41,40.44,40.4,40.44,51270.0,32.1347,32.1585,32.1267,32.1585,51270.0
2016-06-23 14:55:00,40.44,40.44,40.42,40.44,75857.0,32.1585,32.1585,32.1426,32.1585,75857.0
2016-06-23 15:00:00,40.44,40.45,40.41,40.41,95957.0,32.1585,32.1665,32.1347,32.1347,95957.0
2016-06-23 15:05:00,40.4,40.41,40.35,40.38,49897.0,32.1267,32.1347,32.087,32.1108,49897.0
2016-06-23 15:10:00,40.38,40.41,40.37,40.41,530082.0,32.1108,32.1347,32.1029,32.1347,530082.0
2016-06-23 15:15:00,40.41,40.42,40.4,40.41,54647.0,32.1347,32.1426,32.1267,32.1347,54647.0
2016-06-23 15:20:00,40.41,40.41,40.39,40.39,22255.0,32.1347,32.1347,32.1188,32.1188,22255.0
2016-06-23 15:25:00,40.4,40.41,40.39,40.4,23399.0,32.1267,32.1347,32.1188,32.1267,23399.0
2016-06-23 15:30:00,40.39,40.44,40.39,40.44,90628.0,32.1188,32.1585,32.1188,32.1585,90628.0
2016-06-23 15:35:00,40.43,40.47,40.43,40.47,271985.0,32.1506,32.1824,32.1506,32.1824,271985.0
2016-06-23 15:40:00,40.47,40.49,40.45,40.49,90270.0,32.1824,32.1983,32.1665,32.1983,90270.0
2016-06-23 15:45:00,40.49,40.53,40.48,40.53,210660.0,32.1983,32.2301,32.1904,32.2301,210660.0
2016-06-23 15:50:00,40.52,40.55,40.52,40.55,176774.0,32.2222,32.246,32.2222,32.246,176774.0
2016-06-23 15:55:00,40.55,40.6,40.54,40.58,346823.0,32.246,32.2858,32.2381,32.2699,346823.0
2016-06-24 09:30:00,38.31,38.49,37.94,38.08,663738.0,30.4647,30.6079,30.1705,30.2818,663738.0
2016-06-24 09:35:00,38.09,38.43,38.05,38.43,183970.0,30.2898,30.5602,30.258,30.5602,183970.0
2016-06-24 09:40:00,38.43,38.71,38.42,38.7,225917.0,30.5602,30.7828,30.5522,30.7749,225917.0
2016-06-24 09:45:00,38.69,38.69,38.45,38.53,484156.0,30.7669,30.7669,30.5761,30.6397,484156.0
2016-06-24 09:50:00,38.54,38.57,38.45,38.57,85448.0,30.6476,30.6715,30.5761,30.6715,85448.0
2016-06-24 09:55:00,38.57,38.68,38.55,38.63,95970.0,30.6715,30.759,30.6556,30.7192,95970.0
2016-06-24 10:00:00,38.62,38.65,38.54,38.61,316970.0,30.7112,30.7351,30.6476,30.7033,316970.0
2016-06-24 10:05:00,38.61,38.68,38.53,38.67,111513.0,30.7033,30.759,30.6397,30.751,111513.0
2016-06-24 10:10:00,38.68,38.75,38.57,38.64,119369.0,30.759,30.8146,30.6715,30.7272,119369.0
2016-06-24 10:15:00,38.64,38.64,38.45,38.45,177287.0,30.7272,30.7272,30.5761,30.5761,177287.0
2016-06-24 10:20:00,38.45,38.48,38.37,38.45,80688.0,30.5761,30.5999,30.5124,30.5761,80688.0
2016-06-24 10:25:00,38.45,38.48,38.38,38.45,203285.0,30.5761,30.5999,30.5204,30.5761,203285.0
2016-06-24 10:30:00,38.45,38.53,38.44,38.48,60873.0,30.5761,30.6397,30.5681,30.5999,60873.0
2016-06-24 10:35:00,38.47,38.6,38.47,38.6,78926.0,30.592,30.6953,30.592,30.6953,78926.0
2016-06-24 10:40:00,38.6,38.61,38.52,38.55,63476.0,30.6953,30.7033,30.6317,30.6556,63476.0
2016-06-24 10:45:00,38.56,38.58,38.46,38.46,32969.0,30.6635,30.6794,30.584,30.584,32969.0
2016-06-24 10:50:00,38.47,38.49,38.35,38.37,73593.0,30.592,30.6079,30.4965,30.5124,73593.0
2016-06-24 10:55:00,38.38,38.4,38.32,38.33,40804.0,30.5204,30.5363,30.4727,30.4806,40804.0
2016-06-24 11:00:00,38.33,38.35,38.19,38.2,56334.0,30.4806,30.4965,30.3693,30.3773,56334.0
2016-06-24 11:05:00,38.2,38.31,38.2,38.3,45208.0,30.3773,30.4647,30.3773,30.4568,45208.0
2016-06-24 11:10:00,38.3,38.31,38.23,38.26,19633.0,30.4568,30.4647,30.4011,30.425,19633.0
2016-06-24 11:15:00,38.26,38.28,38.22,38.23,35438.0,30.425,30.4409,30.3932,30.4011,35438.0
2016-06-24 11:20:00,38.23,38.25,38.18,38.2,49385.0,30.4011,30.417,30.3614,30.3773,49385.0
2016-06-24 11:25:00,38.19,38.25,38.17,38.23,87484.0,30.3693,30.417,30.3534,30.4011,87484.0
2016-06-24 11:30:00,38.23,38.29,38.19,38.2,51035.0,30.4011,30.4488,30.3693,30.3773,51035.0
2016-06-24 11:35:00,38.2,38.34,38.2,38.32,73966.0,30.3773,30.4886,30.3773,30.4727,73966.0
2016-06-24 11:40:00,38.31,38.34,38.22,38.26,38254.0,30.4647,30.4886,30.3932,30.425,38254.0
2016-06-24 11:45:00,38.26,38.31,38.23,38.23,58257.0,30.425,30.4647,30.4011,30.4011,58257.0
2016-06-24 11:50:00,38.23,38.24,38.13,38.15,38701.0,30.4011,30.4091,30.3216,30.3375,38701.0
2016-06-24 11:55:00,38.15,38.25,38.14,38.25,46964.0,30.3375,30.417,30.3295,30.417,46964.0
2016-06-24 12:00:00,38.25,38.25,38.17,38.18,42163.0,30.417,30.417,30.3534,30.3614,42163.0
2016-06-24 12:05:00,38.19,38.22,38.16,38.16,28740.0,30.3693,30.3932,30.3454,30.3454,28740.0
2016-06-24 12:10:00,38.17,38.17,38.11,38.16,55588.0,30.3534,30.3534,30.3057,30.3454,55588.0
2016-06-24 12:15:00,38.17,38.19,38.14,38.17,73002.0,30.3534,30.3693,30.3295,30.3534,73002.0
2016-06-24 12:20:00,38.17,38.26,38.17,38.2,51972.0,30.3534,30.425,30.3534,30.3773,51972.0
2016-06-24 12:25:00,38.2,38.25,38.18,38.23,47336.0,30.3773,30.417,30.3614,30.4011,47336.0
2016-06-24 12:30:00,38.23,38.25,38.11,38.12,50103.0,30.4011,30.417,30.3057,30.3136,50103.0
2016-06-24 12:35:00,38.13,38.17,38.11,38.15,42160.0,30.3216,30.3534,30.3057,30.3375,42160.0
2016-06-24 12:40:00,38.15,38.15,38.1,38.12,40888.0,30.3375,30.3375,30.2977,30.3136,40888.0
2016-06-24 12:45:00,38.11,38.11,38.04,38.07,116834.0,30.3057,30.3057,30.25,30.2739,116834.0
2016-06-24 12:50:00,38.07,38.09,38.01,38.03,219985.0,30.2739,30.2898,30.2262,30.2421,219985.0
2016-06-24 12:55:00,38.03,38.05,37.99,38.01,192309.0,30.2421,30.258,30.2103,30.2262,192309.0
2016-06-24 13:00:00,38.0,38.01,37.96,37.97,128587.0,30.2182,30.2262,30.1864,30.1944,128587.0
2016-06-24 13:05:00,37.98,37.98,37.88,37.9,218931.0,30.2023,30.2023,30.1228,30.1387,218931.0
2016-06-24 13:10:00,37.89,37.97,37.88,37.97,166452.0,30.1307,30.1944,30.1228,30.1944,166452.0
2016-06-24 13:15:00,37.97,37.98,37.89,37.91,97742.0,30.1944,30.2023,30.1307,30.1466,97742.0
2016-06-24 13:20:00,37.91,37.94,37.91,37.94,147471.0,30.1466,30.1705,30.1466,30.1705,147471.0
2016-06-24 13:25:00,37.94,37.95,37.91,37.95,105058.0,30.1705,30.1785,30.1466,30.1785,105058.0
2016-06-24 13:30:00,37.94,38.01,37.93,37.98,121511.0,30.1705,30.2262,30.1626,30.2023,121511.0
2016-06-24 13:35:00,37.99,38.02,37.98,37.99,122128.0,30.2103,30.2341,30.2023,30.2103,122128.0
2016-06-24 13:40:00,37.99,37.99,37.94,37.95,65361.0,30.2103,30.2103,30.1705,30.1785,65361.0
2016-06-24 13:45:00,37.95,37.96,37.88,37.91,126586.0,30.1785,30.1864,30.1228,30.1466,126586.0
2016-06-24 13:50:00,37.92,37.92,37.9,37.92,61863.0,30.1546,30.1546,30.1387,30.1546,61863.0
2016-06-24 13:55:00,37.92,37.94,37.9,37.94,161243.0,30.1546,30.1705,30.1387,30.1705,161243.0
2016-06-24 14:00:00,37.96,37.98,37.93,37.95,137758.0,30.1864,30.2023,30.1626,30.1785,137758.0
2016-06-24 14:05:00,37.95,37.98,37.95,37.97,74501.0,30.1785,30.2023,30.1785,30.1944,74501.0
2016-06-24 14:10:00,37.97,37.97,37.94,37.95,123119.0,30.1944,30.1944,30.1705,30.1785,123119.0
2016-06-24 14:15:00,37.96,37.96,37.88,37.9,92805.0,30.1864,30.1864,30.1228,30.1387,92805.0
2016-06-24 14:20:00,37.9,37.9,37.85,37.86,70361.0,30.1387,30.1387,30.0989,30.1069,70361.0
2016-06-24 14:25:00,37.85,37.89,37.85,37.86,87067.0,30.0989,30.1307,30.0989,30.1069,87067.0
2016-06-24 14:30:00,37.86,37.87,37.79,37.81,77667.0,30.1069,30.1148,30.0512,30.0671,77667.0
2016-06-24 14:35:00,37.82,37.82,37.77,37.81,44030.0,30.0751,30.0751,30.0353,30.0671,44030.0
2016-06-24 14:40:00,37.81,37.82,37.77,37.77,22313.0,30.0671,30.0751,30.0353,30.0353,22313.0
2016-06-24 14:45:00,37.78,37.78,37.73,37.77,56883.0,30.0433,30.0433,30.0035,30.0353,56883.0
2016-06-24 14:50:00,37.77,37.83,37.74,37.82,43856.0,30.0353,30.083,30.0115,30.0751,43856.0
2016-06-24 14:55:00,37.83,37.89,37.82,37.85,42982.0,30.083,30.1307,30.0751,30.0989,42982.0
2016-06-24 15:00:00,37.84,37.87,37.81,37.86,39071.0,30.091,30.1148,30.0671,30.1069,39071.0
2016-06-24 15:05:00,37.86,37.87,37.83,37.85,49819.0,30.1069,30.1148,30.083,30.0989,49819.0
2016-06-24 15:10:00,37.84,37.85,37.74,37.76,87099.0,30.091,30.0989,30.0115,30.0274,87099.0
2016-06-24 15:15:00,37.76,37.76,37.68,37.7,127307.0,30.0274,30.0274,29.9637,29.9797,127307.0
2016-06-24 15:20:00,37.71,37.78,37.69,37.75,60165.0,29.9876,30.0433,29.9717,30.0194,60165.0
2016-06-24 15:25:00,37.76,37.77,37.74,37.75,53612.0,30.0274,30.0353,30.0115,30.0194,53612.0
2016-06-24 15:30:00,37.76,37.8,37.73,37.79,217415.0,30.0274,30.0592,30.0035,30.0512,217415.0
2016-06-24 15:35:00,37.8,37.88,37.65,37.66,158499.0,30.0592,30.1228,29.9399,29.9478,158499.0
2016-06-24 15:40:00,37.66,37.72,37.63,37.7,70149.0,29.9478,29.9956,29.924,29.9797,70149.0
2016-06-24 15:45:00,37.7,37.76,37.68,37.71,111717.0,29.9797,30.0274,29.9637,29.9876,111717.0
2016-06-24 15:50:00,37.71,37.8,37.71,37.75,185397.0,29.9876,30.0592,29.9876,30.0194,185397.0
2016-06-24 15:55:00,37.75,37.75,37.6,37.61,345253.0,30.0194,30.0194,29.9001,29.9081,345253.0
2016-06-27 09:30:00,36.93,37.18,36.6,36.68,220099.0,29.3673,29.5661,29.1049,29.1685,220099.0
2016-06-27 09:35:00,36.68,36.69,36.47,36.53,170811.0,29.1685,29.1765,29.0015,29.0492,170811.0
2016-06-27 09:40:00,36.54,36.56,36.37,36.4,249833.0,29.0572,29.0731,28.922,28.9459,249833.0
2016-06-27 09:45:00,36.4,36.55,36.34,36.37,218225.0,28.9459,29.0652,28.8982,28.922,218225.0
2016-06-27 09:50:00,36.37,36.46,36.33,36.33,163091.0,28.922,28.9936,28.8902,28.8902,163091.0
2016-06-27 09:55:00,36.33,36.37,36.2,36.2,100771.0,28.8902,28.922,28.7868,28.7868,100771.0
2016-06-27 10:00:00,36.19,36.36,36.18,36.19,123649.0,28.7789,28.9141,28.7709,28.7789,123649.0
2016-06-27 10:05:00,36.19,36.2,36.11,36.14,168751.0,28.7789,28.7868,28.7153,28.7391,168751.0
2016-06-27 10:10:00,36.14,36.16,36.08,36.12,125077.0,28.7391,28.755,28.6914,28.7232,125077.0
2016-06-27 10:15:00,36.13,36.14,35.97,36.02,668276.0,28.7312,28.7391,28.6039,28.6437,668276.0
2016-06-27 10:20:00,36.02,36.02,35.89,35.96,473259.0,28.6437,28.6437,28.5403,28.596,473259.0
2016-06-27 10:25:00,35.95,35.96,35.83,35.87,151325.0,28.588,28.596,28.4926,28.5244,151325.0
2016-06-27 10:30:00,35.88,35.97,35.84,35.97,126480.0,28.5324,28.6039,28.5005,28.6039,126480.0
2016-06-27 10:35:00,35.98,36.03,35.91,35.93,229770.0,28.6119,28.6516,28.5562,28.5721,229770.0
2016-06-27 10:40:00,35.93,36.03,35.88,35.9,146015.0,28.5721,28.6516,28.5324,28.5483,146015.0
2016-06-27 10:45:00,35.89,35.89,35.74,35.77,121694.0,28.5403,28.5403,28.421,28.4449,121694.0
2016-06-27 10:50:00,35.77,35.78,35.61,35.62,385615.0,28.4449,28.4528,28.3176,28.3256,385615.0
2016-06-27 10:55:00,35.62,35.64,35.54,35.58,340698.0,28.3256,28.3415,28.262,28.2938,340698.0
2016-06-27 11:00:00,35.57,35.7,35.55,35.65,249408.0,28.2858,28.3892,28.2699,28.3495,249408.0
2016-06-27 11:05:00,35.65,35.7,35.59,35.62,188591.0,28.3495,28.3892,28.3017,28.3256,188591.0
2016-06-27 11:10:00,35.62,35.67,35.55,35.6,221213.0,28.3256,28.3654,28.2699,28.3097,221213.0
2016-06-27 11:15:00,35.59,35.62,35.52,35.62,209372.0,28.3017,28.3256,28.2461,28.3256,209372.0
2016-06-27 11:20:00,35.61,35.65,35.51,35.53,179051.0,28.3176,28.3495,28.2381,28.254,179051.0
2016-06-27 11:25:00,35.54,35.7,35.5,35.7,215795.0,28.262,28.3892,28.2302,28.3892,215795.0
2016-06-27 11:30:00,35.7,35.81,35.7,35.76,194026.0,28.3892,28.4767,28.3892,28.4369,194026.0
2016-06-27 11:35:00,35.77,35.87,35.76,35.82,133003.0,28.4449,28.5244,28.4369,28.4846,133003.0
2016-06-27 11:40:00,35.82,35.86,35.78,35.83,155454.0,28.4846,28.5165,28.4528,28.4926,155454.0
2016-06-27 11:45:00,35.82,35.86,35.78,35.81,117654.0,28.4846,28.5165,28.4528,28.4767,117654.0
2016-06-27 11:50:00,35.81,35.84,35.71,35.82,320554.0,28.4767,28.5005,28.3972,28.4846,320554.0
2016-06-27 11:55:00,35.81,35.86,35.76,35.83,191180.0,28.4767,28.5165,28.4369,28.4926,191180.0
2016-06-27 12:00:00,35.83,35.84,35.77,35.84,97997.0,28.4926,28.5005,28.4449,28.5005,97997.0
2016-06-27 12:05:00,35.84,35.86,35.79,35.79,59264.0,28.5005,28.5165,28.4608,28.4608,59264.0
2016-06-27 12:10:00,35.79,35.8,35.71,35.72,151000.0,28.4608,28.4687,28.3972,28.4051,151000.0
2016-06-27 12:15:00,35.72,35.83,35.71,35.81,81897.0,28.4051,28.4926,28.3972,28.4767,81897.0
2016-06-27 12:20:00,35.82,35.83,35.75,35.75,214774.0,28.4846,28.4926,28.429,28.429,214774.0
2016-06-27 12:25:00,35.75,35.83,35.74,35.82,104594.0,28.429,28.4926,28.421,28.4846,104594.0
2016-06-27 12:30:00,35.82,35.85,35.77,35.78,78824.0,28.4846,28.5085,28.4449,28.4528,78824.0
2016-06-27 12:35:00,35.79,35.83,35.78,35.78,73748.0,28.4608,28.4926,28.4528,28.4528,73748.0
2016-06-27 12:40:00,35.78,35.79,35.7,35.72,40384.0,28.4528,28.4608,28.3892,28.4051,40384.0
2016-06-27 12:45:00,35.72,35.79,35.71,35.78,69733.0,28.4051,28.4608,28.3972,28.4528,69733.0
2016-06-27 12:50:00,35.78,35.82,35.76,35.79,49640.0,28.4528,28.4846,28.4369,28.4608,49640.0
2016-06-27 12:55:00,35.79,35.87,35.78,35.81,117293.0,28.4608,28.5244,28.4528,28.4767,117293.0
2016-06-27 13:00:00,35.81,35.85,35.79,35.83,59606.0,28.4767,28.5085,28.4608,28.4926,59606.0
2016-06-27 13:05:00,35.83,35.84,35.8,35.8,53541.0,28.4926,28.5005,28.4687,28.4687,53541.0
2016-06-27 13:10:00,35.8,35.81,35.78,35.8,138680.0,28.4687,28.4767,28.4528,28.4687,138680.0
2016-06-27 13:15:00,35.8,35.89,35.79,35.86,39327.0,28.4687,28.5403,28.4608,28.5165,39327.0
2016-06-27 13:20:00,35.86,35.96,35.86,35.96,139802.0,28.5165,28.596,28.5165,28.596,139802.0
2016-06-27 13:25:00,35.95,35.97,35.93,35.94,103928.0,28.588,28.6039,28.5721,28.5801,103928.0
2016-06-27 13:30:00,35.94,35.96,35.86,35.87,90652.0,28.5801,28.596,28.5165,28.5244,90652.0
2016-06-27 13:35:00,35.87,35.88,35.82,35.83,55357.0,28.5244,28.5324,28.4846,28.4926,55357.0
2016-06-27 13:40:00,35.82,35.82,35.71,35.72,73412.0,28.4846,28.4846,28.3972,28.4051,73412.0
2016-06-27 13:45:00,35.71,35.74,35.71,35.71,32370.0,28.3972,28.421,28.3972,28.3972,32370.0
2016-06-27 13:50:00,35.7,35.74,35.68,35.74,192930.0,28.3892,28.421,28.3733,28.421,192930.0
2016-06-27 13:55:00,35.73,35.74,35.68,35.71,41711.0,28.4131,28.421,28.3733,28.3972,41711.0
2016-06-27 14:00:00,35.71,35.73,35.69,35.7,51364.0,28.3972,28.4131,28.3813,28.3892,51364.0
2016-06-27 14:05:00,35.7,35.71,35.69,35.7,129076.0,28.3892,28.3972,28.3813,28.3892,129076.0
2016-06-27 14:10:00,35.7,35.74,35.67,35.67,151547.0,28.3892,28.421,28.3654,28.3654,151547.0
2016-06-27 14:15:00,35.68,35.69,35.57,35.58,247417.0,28.3733,28.3813,28.2858,28.2938,247417.0
2016-06-27 14:20:00,35.58,35.65,35.58,35.61,137707.0,28.2938,28.3495,28.2938,28.3176,137707.0
2016-06-27 14:25:00,35.61,35.69,35.61,35.67,60469.0,28.3176,28.3813,28.3176,28.3654,60469.0
2016-06-27 14:30:00,35.68,35.68,35.56,35.57,148777.0,28.3733,28.3733,28.2779,28.2858,148777.0
2016-06-27 14:35:00,35.57,35.67,35.57,35.63,45358.0,28.2858,28.3654,28.2858,28.3336,45358.0
2016-06-27 14:40:00,35.63,35.64,35.57,35.61,52681.0,28.3336,28.3415,28.2858,28.3176,52681.0
2016-06-27 14:45:00,35.62,35.62,35.51,35.53,40084.0,28.3256,28.3256,28.2381,28.254,40084.0
2016-06-27 14:50:00,35.52,35.53,35.46,35.48,43201.0,28.2461,28.254,28.1984,28.2143,43201.0
2016-06-27 14:55:00,35.47,35.5,35.42,35.44,136210.0,28.2063,28.2302,28.1666,28.1825,136210.0
2016-06-27 15:00:00,35.44,35.49,35.42,35.49,113179.0,28.1825,28.2222,28.1666,28.2222,113179.0
2016-06-27 15:05:00,35.49,35.5,35.45,35.46,43994.0,28.2222,28.2302,28.1904,28.1984,43994.0
2016-06-27 15:10:00,35.46,35.51,35.46,35.51,191395.0,28.1984,28.2381,28.1984,28.2381,191395.0
2016-06-27 15:15:00,35.51,35.51,35.39,35.4,151152.0,28.2381,28.2381,28.1427,28.1507,151152.0
2016-06-27 15:20:00,35.39,35.42,35.29,35.3,259885.0,28.1427,28.1666,28.0632,28.0711,259885.0
2016-06-27 15:25:00,35.29,35.38,35.29,35.3,218177.0,28.0632,28.1347,28.0632,28.0711,218177.0
2016-06-27 15:30:00,35.3,35.4,35.29,35.39,308967.0,28.0711,28.1507,28.0632,28.1427,308967.0
2016-06-27 15:35:00,35.39,35.5,35.36,35.5,212506.0,28.1427,28.2302,28.1188,28.2302,212506.0
2016-06-27 15:40:00,35.5,35.53,35.46,35.5,238941.0,28.2302,28.254,28.1984,28.2302,238941.0
2016-06-27 15:45:00,35.5,35.58,35.49,35.58,209502.0,28.2302,28.2938,28.2222,28.2938,209502.0
2016-06-27 15:50:00,35.57,35.57,35.51,35.54,288696.0,28.2858,28.2858,28.2381,28.262,288696.0
2016-06-27 15:55:00,35.54,35.54,35.48,35.48,590006.0,28.262,28.262,28.2143,28.2143,590006.0
2016-06-28 09:30:00,36.1,36.37,35.99,36.27,131849.0,28.7073,28.922,28.6198,28.8425,131849.0
2016-06-28 09:35:00,36.28,36.31,36.0,36.08,227799.0,28.8504,28.8743,28.6278,28.6914,227799.0
2016-06-28 09:40:00,36.08,36.1,35.86,36.02,188126.0,28.6914,28.7073,28.5165,28.6437,188126.0
2016-06-28 09:45:00,36.02,36.1,35.94,36.05,677133.0,28.6437,28.7073,28.5801,28.6675,677133.0
2016-06-28 09:50:00,36.08,36.34,36.08,36.33,625863.0,28.6914,28.8982,28.6914,28.8902,625863.0
2016-06-28 09:55:00,36.33,36.48,36.32,36.4,411993.0,28.8902,29.0095,28.8823,28.9459,411993.0
2016-06-28 10:00:00,36.4,36.45,36.4,36.41,193252.0,28.9459,28.9856,28.9459,28.9538,193252.0
2016-06-28 10:05:00,36.41,36.41,36.25,36.29,222929.0,28.9538,28.9538,28.8266,28.8584,222929.0
2016-06-28 10:10:00,36.28,36.5,36.27,36.5,233620.0,28.8504,29.0254,28.8425,29.0254,233620.0
2016-06-28 10:15:00,36.5,36.5,36.43,36.44,69649.0,29.0254,29.0254,28.9697,28.9777,69649.0
2016-06-28 10:20:00,36.45,36.51,36.39,36.4,285262.0,28.9856,29.0333,28.9379,28.9459,285262.0
2016-06-28 10:25:00,36.4,36.44,36.36,36.37,158633.0,28.9459,28.9777,28.9141,28.922,158633.0
2016-06-28 10:30:00,36.37,36.48,36.37,36.39,168992.0,28.922,29.0095,28.922,28.9379,168992.0
2016-06-28 10:35:00,36.38,36.39,36.24,36.24,114164.0,28.93,28.9379,28.8186,28.8186,114164.0
2016-06-28 10:40:00,36.23,36.23,36.19,36.23,72693.0,28.8107,28.8107,28.7789,28.8107,72693.0
2016-06-28 10:45:00,36.23,36.28,36.15,36.19,106795.0,28.8107,28.8504,28.7471,28.7789,106795.0
2016-06-28 10:50:00,36.18,36.24,36.17,36.23,20409.0,28.7709,28.8186,28.763,28.8107,20409.0
2016-06-28 10:55:00,36.24,36.32,36.21,36.24,46343.0,28.8186,28.8823,28.7948,28.8186,46343.0
2016-06-28 11:00:00,36.24,36.25,36.16,36.17,92003.0,28.8186,28.8266,28.755,28.763,92003.0
2016-06-28 11:05:00,36.17,36.2,36.13,36.14,49766.0,28.763,28.7868,28.7312,28.7391,49766.0
2016-06-28 11:10:00,36.14,36.15,36.09,36.1,113098.0,28.7391,28.7471,28.6994,28.7073,113098.0
2016-06-28 11:15:00,36.1,36.18,36.07,36.16,47575.0,28.7073,28.7709,28.6834,28.755,47575.0
2016-06-28 11:20:00,36.16,36.17,36.11,36.12,91100.0,28.755,28.763,28.7153,28.7232,91100.0
2016-06-28 11:25:00,36.13,36.13,36.05,36.08,23882.0,28.7312,28.7312,28.6675,28.6914,23882.0
2016-06-28 11:30:00,36.08,36.13,36.05,36.1,105387.0,28.6914,28.7312,28.6675,28.7073,105387.0
2016-06-28 11:35:00,36.1,36.15,36.08,36.11,32852.0,28.7073,28.7471,28.6914,28.7153,32852.0
2016-06-28 11:40:00,36.11,36.17,36.08,36.14,142043.0,28.7153,28.763,28.6914,28.7391,142043.0
2016-06-28 11:45:00,36.14,36.21,36.14,36.19,54914.0,28.7391,28.7948,28.7391,28.7789,54914.0
2016-06-28 11:50:00,36.21,36.28,36.15,36.27,81048.0,28.7948,28.8504,28.7471,28.8425,81048.0
2016-06-28 11:55:00,36.27,36.32,36.25,36.25,33264.0,28.8425,28.8823,28.8266,28.8266,33264.0
2016-06-28 12:00:00,36.27,36.28,36.17,36.17,52693.0,28.8425,28.8504,28.763,28.763,52693.0
2016-06-28 12:05:00,36.18,36.23,36.16,36.2,43771.0,28.7709,28.8107,28.755,28.7868,43771.0
2016-06-28 12:10:00,36.19,36.2,36.14,36.15,13927.0,28.7789,28.7868,28.7391,28.7471,13927.0
2016-06-28 12:15:00,36.15,36.17,36.06,36.06,33117.0,28.7471,28.763,28.6755,28.6755,33117.0
2016-06-28 12:20:00,36.07,36.1,36.02,36.02,116344.0,28.6834,28.7073,28.6437,28.6437,116344.0
2016-06-28 12:25:00,36.03,36.03,36.0,36.03,85546.0,28.6516,28.6516,28.6278,28.6516,85546.0
2016-06-28 12:30:00,36.03,36.1,36.01,36.09,54855.0,28.6516,28.7073,28.6357,28.6994,54855.0
2016-06-28 12:35:00,36.09,36.13,36.07,36.11,30102.0,28.6994,28.7312,28.6834,28.7153,30102.0
2016-06-28 12:40:00,36.11,36.18,36.11,36.14,63836.0,28.7153,28.7709,28.7153,28.7391,63836.0
2016-06-28 12:45:00,36.13,36.16,36.1,36.12,34458.0,28.7312,28.755,28.7073,28.7232,34458.0
2016-06-28 12:50:00,36.12,36.17,36.11,36.16,20180.0,28.7232,28.763,28.7153,28.755,20180.0
2016-06-28 12:55:00,36.17,36.2,36.13,36.14,40949.0,28.763,28.7868,28.7312,28.7391,40949.0
2016-06-28 13:00:00,36.15,36.16,36.12,36.13,16421.0,28.7471,28.755,28.7232,28.7312,16421.0
2016-06-28 13:05:00,36.13,36.14,36.05,36.12,35276.0,28.7312,28.7391,28.6675,28.7232,35276.0
2016-06-28 13:10:00,36.12,36.19,36.1,36.18,17642.0,28.7232,28.7789,28.7073,28.7709,17642.0
2016-06-28 13:15:00,36.19,36.19,36.1,36.13,15825.0,28.7789,28.7789,28.7073,28.7312,15825.0
2016-06-28 13:20:00,36.13,36.16,36.1,36.12,47526.0,28.7312,28.755,28.7073,28.7232,47526.0
2016-06-28 13:25:00,36.11,36.2,36.11,36.14,22280.0,28.7153,28.7868,28.7153,28.7391,22280.0
2016-06-28 13:30:00,36.15,36.19,36.13,36.14,220591.0,28.7471,28.7789,28.7312,28.7391,220591.0
2016-06-28 13:35:00,36.14,36.19,36.13,36.17,19900.0,28.7391,28.7789,28.7312,28.763,19900.0
2016-06-28 13:40:00,36.18,36.21,36.17,36.2,184284.0,28.7709,28.7948,28.763,28.7868,184284.0
2016-06-28 13:45:00,36.2,36.2,36.14,36.15,26406.0,28.7868,28.7868,28.7391,28.7471,26406.0
2016-06-28 13:50:00,36.15,36.16,36.13,36.14,13947.0,28.7471,28.755,28.7312,28.7391,13947.0
2016-06-28 13:55:00,36.14,36.16,36.14,36.15,10410.0,28.7391,28.755,28.7391,28.7471,10410.0
2016-06-28 14:00:00,36.16,36.22,36.14,36.19,15067.0,28.755,28.8027,28.7391,28.7789,15067.0
2016-06-28 14:05:00,36.19,36.2,36.14,36.14,15743.0,28.7789,28.7868,28.7391,28.7391,15743.0
2016-06-28 14:10:00,36.15,36.19,36.12,36.13,18285.0,28.7471,28.7789,28.7232,28.7312,18285.0
2016-06-28 14:15:00,36.14,36.21,36.13,36.2,31939.0,28.7391,28.7948,28.7312,28.7868,31939.0
2016-06-28 14:20:00,36.2,36.2,36.16,36.17,17017.0,28.7868,28.7868,28.755,28.763,17017.0
2016-06-28 14:25:00,36.17,36.23,36.16,36.23,30583.0,28.763,28.8107,28.755,28.8107,30583.0
2016-06-28 14:30:00,36.23,36.34,36.23,36.32,167261.0,28.8107,28.8982,28.8107,28.8823,167261.0
2016-06-28 14:35:00,36.32,36.39,36.31,36.37,29889.0,28.8823,28.9379,28.8743,28.922,29889.0
2016-06-28 14:40:00,36.37,36.38,36.32,36.35,41390.0,28.922,28.93,28.8823,28.9061,41390.0
2016-06-28 14:45:00,36.35,36.45,36.35,36.43,59486.0,28.9061,28.9856,28.9061,28.9697,59486.0
2016-06-28 14:50:00,36.44,36.58,36.43,36.57,93282.0,28.9777,29.089,28.9697,29.0811,93282.0
2016-06-28 14:55:00,36.57,36.67,36.57,36.62,60939.0,29.0811,29.1606,29.0811,29.1208,60939.0
2016-06-28 15:00:00,36.62,36.68,36.62,36.66,30228.0,29.1208,29.1685,29.1208,29.1526,30228.0
2016-06-28 15:05:00,36.66,36.71,36.65,36.66,55494.0,29.1526,29.1924,29.1447,29.1526,55494.0
2016-06-28 15:10:00,36.66,36.73,36.66,36.69,53828.0,29.1526,29.2083,29.1526,29.1765,53828.0
2016-06-28 15:15:00,36.69,36.69,36.57,36.57,55090.0,29.1765,29.1765,29.0811,29.0811,55090.0
2016-06-28 15:20:00,36.57,36.57,36.51,36.52,80011.0,29.0811,29.0811,29.0333,29.0413,80011.0
2016-06-28 15:25:00,36.52,36.57,36.49,36.57,260481.0,29.0413,29.0811,29.0174,29.0811,260481.0
2016-06-28 15:30:00,36.56,36.6,36.49,36.51,139013.0,29.0731,29.1049,29.0174,29.0333,139013.0
2016-06-28 15:35:00,36.51,36.61,36.5,36.61,175047.0,29.0333,29.1129,29.0254,29.1129,175047.0
2016-06-28 15:40:00,36.61,36.65,36.56,36.58,173790.0,29.1129,29.1447,29.0731,29.089,173790.0
2016-06-28 15:45:00,36.58,36.61,36.57,36.6,316117.0,29.089,29.1129,29.0811,29.1049,316117.0
2016-06-28 15:50:00,36.6,36.61,36.52,36.56,142049.0,29.1049,29.1129,29.0413,29.0731,142049.0
2016-06-28 15:55:00,36.55,36.61,36.54,36.61,445475.0,29.0652,29.1129,29.0572,29.1129,445475.0
2016-06-29 09:30:00,37.18,37.39,37.0,37.29,126904.0,29.5661,29.7331,29.423,29.6536,126904.0
2016-06-29 09:35:00,37.31,37.32,36.94,37.06,422497.0,29.6695,29.6775,29.3753,29.4707,422497.0
2016-06-29 09:40:00,37.07,37.07,36.91,36.98,629902.0,29.4787,29.4787,29.3514,29.4071,629902.0
2016-06-29 09:45:00,36.99,37.08,36.94,37.07,175887.0,29.415,29.4866,29.3753,29.4787,175887.0
2016-06-29 09:50:00,37.08,37.22,37.05,37.08,136868.0,29.4866,29.5979,29.4628,29.4866,136868.0
2016-06-29 09:55:00,37.08,37.13,36.98,36.99,75655.0,29.4866,29.5264,29.4071,29.415,75655.0
2016-06-29 10:00:00,36.98,37.06,36.91,36.92,91037.0,29.4071,29.4707,29.3514,29.3594,91037.0
2016-06-29 10:05:00,36.93,37.0,36.87,36.89,63001.0,29.3673,29.423,29.3196,29.3355,63001.0
2016-06-29 10:10:00,36.89,36.94,36.85,36.87,176631.0,29.3355,29.3753,29.3037,29.3196,176631.0
2016-06-29 10:15:00,36.87,36.93,36.85,36.9,61519.0,29.3196,29.3673,29.3037,29.3435,61519.0
2016-06-29 10:20:00,36.9,37.02,36.9,37.0,49687.0,29.3435,29.4389,29.3435,29.423,49687.0
2016-06-29 10:25:00,37.0,37.08,36.96,36.96,44715.0,29.423,29.4866,29.3912,29.3912,44715.0
2016-06-29 10:30:00,36.96,37.08,36.93,37.06,44320.0,29.3912,29.4866,29.3673,29.4707,44320.0
2016-06-29 10:35:00,37.05,37.05,36.93,36.94,27773.0,29.4628,29.4628,29.3673,29.3753,27773.0
2016-06-29 10:40:00,36.93,36.98,36.93,36.97,21865.0,29.3673,29.4071,29.3673,29.3991,21865.0
2016-06-29 10:45:00,36.95,37.11,36.95,37.08,130935.0,29.3832,29.5105,29.3832,29.4866,130935.0
2016-06-29 10:50:00,37.08,37.14,37.04,37.08,117576.0,29.4866,29.5343,29.4548,29.4866,117576.0
2016-06-29 10:55:00,37.08,37.1,37.05,37.09,56171.0,29.4866,29.5025,29.4628,29.4946,56171.0
2016-06-29 11:00:00,37.09,37.24,37.09,37.22,89269.0,29.4946,29.6139,29.4946,29.5979,89269.0
2016-06-29 11:05:00,37.23,37.23,37.16,37.16,32777.0,29.6059,29.6059,29.5502,29.5502,32777.0
2016-06-29 11:10:00,37.17,37.21,37.15,37.2,37361.0,29.5582,29.59,29.5423,29.582,37361.0
2016-06-29 11:15:00,37.2,37.21,37.16,37.18,25717.0,29.582,29.59,29.5502,29.5661,25717.0
2016-06-29 11:20:00,37.17,37.21,37.17,37.19,12953.0,29.5582,29.59,29.5582,29.5741,12953.0
2016-06-29 11:25:00,37.2,37.25,37.2,37.25,58967.0,29.582,29.6218,29.582,29.6218,58967.0
2016-06-29 11:30:00,37.25,37.31,37.22,37.3,30811.0,29.6218,29.6695,29.5979,29.6616,30811.0
2016-06-29 11:35:00,37.31,37.33,37.27,37.28,31833.0,29.6695,29.6854,29.6377,29.6457,31833.0
2016-06-29 11:40:00,37.28,37.31,37.28,37.3,17189.0,29.6457,29.6695,29.6457,29.6616,17189.0
2016-06-29 11:45:00,37.3,37.32,37.28,37.31,14565.0,29.6616,29.6775,29.6457,29.6695,14565.0
2016-06-29 11:50:00,37.31,37.38,37.31,37.37,49166.0,29.6695,29.7252,29.6695,29.7172,49166.0
2016-06-29 11:55:00,37.37,37.4,37.33,37.33,71620.0,29.7172,29.7411,29.6854,29.6854,71620.0
2016-06-29 12:00:00,37.33,37.35,37.31,37.31,35486.0,29.6854,29.7013,29.6695,29.6695,35486.0
2016-06-29 12:05:00,37.31,37.35,37.29,37.35,110353.0,29.6695,29.7013,29.6536,29.7013,110353.0
2016-06-29 12:10:00,37.36,37.39,37.34,37.38,105976.0,29.7093,29.7331,29.6934,29.7252,105976.0
2016-06-29 12:15:00,37.38,37.38,37.34,37.36,13800.0,29.7252,29.7252,29.6934,29.7093,13800.0
2016-06-29 12:20:00,37.36,37.36,37.31,37.34,32843.0,29.7093,29.7093,29.6695,29.6934,32843.0
2016-06-29 12:25:00,37.34,37.37,37.29,37.3,35384.0,29.6934,29.7172,29.6536,29.6616,35384.0
2016-06-29 12:30:00,37.3,37.3,37.26,37.26,43291.0,29.6616,29.6616,29.6298,29.6298,43291.0
2016-06-29 12:35:00,37.26,37.27,37.23,37.23,53555.0,29.6298,29.6377,29.6059,29.6059,53555.0
2016-06-29 12:40:00,37.23,37.23,37.2,37.2,17088.0,29.6059,29.6059,29.582,29.582,17088.0
2016-06-29 12:45:00,37.19,37.22,37.15,37.15,62266.0,29.5741,29.5979,29.5423,29.5423,62266.0
2016-06-29 12:50:00,37.16,37.21,37.16,37.2,12295.0,29.5502,29.59,29.5502,29.582,12295.0
2016-06-29 12:55:00,37.21,37.22,37.19,37.2,20208.0,29.59,29.5979,29.5741,29.582,20208.0
2016-06-29 13:00:00,37.2,37.25,37.2,37.24,13742.0,29.582,29.6218,29.582,29.6139,13742.0
2016-06-29 13:05:00,37.24,37.25,37.19,37.19,12719.0,29.6139,29.6218,29.5741,29.5741,12719.0
2016-06-29 13:10:00,37.19,37.22,37.18,37.2,36919.0,29.5741,29.5979,29.5661,29.582,36919.0
2016-06-29 13:15:00,37.2,37.24,37.2,37.21,24298.0,29.582,29.6139,29.582,29.59,24298.0
2016-06-29 13:20:00,37.21,37.26,37.2,37.24,14748.0,29.59,29.6298,29.582,29.6139,14748.0
2016-06-29 13:25:00,37.25,37.25,37.23,37.23,29042.0,29.6218,29.6218,29.6059,29.6059,29042.0
2016-06-29 13:30:00,37.23,37.25,37.2,37.2,17101.0,29.6059,29.6218,29.582,29.582,17101.0
2016-06-29 13:35:00,37.2,37.26,37.2,37.25,23235.0,29.582,29.6298,29.582,29.6218,23235.0
2016-06-29 13:40:00,37.24,37.27,37.24,37.27,10889.0,29.6139,29.6377,29.6139,29.6377,10889.0
2016-06-29 13:45:00,37.26,37.28,37.25,37.26,28697.0,29.6298,29.6457,29.6218,29.6298,28697.0
2016-06-29 13:50:00,37.25,37.28,37.25,37.28,27036.0,29.6218,29.6457,29.6218,29.6457,27036.0
2016-06-29 13:55:00,37.27,37.35,37.27,37.35,26918.0,29.6377,29.7013,29.6377,29.7013,26918.0
2016-06-29 14:00:00,37.34,37.4,37.33,37.4,27510.0,29.6934,29.7411,29.6854,29.7411,27510.0
2016-06-29 14:05:00,37.41,37.43,37.38,37.42,38333.0,29.749,29.7649,29.7252,29.757,38333.0
2016-06-29 14:10:00,37.42,37.44,37.41,37.43,28152.0,29.757,29.7729,29.749,29.7649,28152.0
2016-06-29 14:15:00,37.44,37.46,37.41,37.42,41363.0,29.7729,29.7888,29.749,29.757,41363.0
2016-06-29 14:20:00,37.42,37.47,37.42,37.47,29063.0,29.757,29.7968,29.757,29.7968,29063.0
2016-06-29 14:25:00,37.47,37.51,37.47,37.5,25171.0,29.7968,29.8286,29.7968,29.8206,25171.0
2016-06-29 14:30:00,37.51,37.56,37.51,37.55,63824.0,29.8286,29.8683,29.8286,29.8604,63824.0
2016-06-29 14:35:00,37.56,37.58,37.51,37.53,73703.0,29.8683,29.8842,29.8286,29.8445,73703.0
2016-06-29 14:40:00,37.53,37.56,37.53,37.56,21228.0,29.8445,29.8683,29.8445,29.8683,21228.0
2016-06-29 14:45:00,37.57,37.57,37.47,37.48,115350.0,29.8763,29.8763,29.7968,29.8047,115350.0
2016-06-29 14:50:00,37.47,37.48,37.39,37.4,79773.0,29.7968,29.8047,29.7331,29.7411,79773.0
2016-06-29 14:55:00,37.4,37.5,37.39,37.5,30749.0,29.7411,29.8206,29.7331,29.8206,30749.0
2016-06-29 15:00:00,37.5,37.54,37.49,37.54,19550.0,29.8206,29.8524,29.8127,29.8524,19550.0
2016-06-29 15:05:00,37.55,37.55,37.47,37.51,164217.0,29.8604,29.8604,29.7968,29.8286,164217.0
2016-06-29 15:10:00,37.51,37.6,37.51,37.57,58372.0,29.8286,29.9001,29.8286,29.8763,58372.0
2016-06-29 15:15:00,37.58,37.58,37.51,37.53,170697.0,29.8842,29.8842,29.8286,29.8445,170697.0
2016-06-29 15:20:00,37.54,37.55,37.51,37.51,95973.0,29.8524,29.8604,29.8286,29.8286,95973.0
2016-06-29 15:25:00,37.51,37.56,37.51,37.56,40341.0,29.8286,29.8683,29.8286,29.8683,40341.0
2016-06-29 15:30:00,37.56,37.57,37.49,37.54,91253.0,29.8683,29.8763,29.8127,29.8524,91253.0
2016-06-29 15:35:00,37.54,37.57,37.53,37.53,79079.0,29.8524,29.8763,29.8445,29.8445,79079.0
2016-06-29 15:40:00,37.53,37.54,37.49,37.51,62470.0,29.8445,29.8524,29.8127,29.8286,62470.0
2016-06-29 15:45:00,37.52,37.58,37.51,37.57,210339.0,29.8365,29.8842,29.8286,29.8763,210339.0
2016-06-29 15:50:00,37.57,37.59,37.53,37.55,111189.0,29.8763,29.8922,29.8445,29.8604,111189.0
2016-06-29 15:55:00,37.55,37.56,37.54,37.55,193688.0,29.8604,29.8683,29.8524,29.8604,193688.0
2016-06-30 09:30:00,38.01,38.01,37.7,37.82,212500.0,30.2262,30.2262,29.9797,30.0751,212500.0
2016-06-30 09:35:00,37.82,37.88,37.62,37.68,164705.0,30.0751,30.1228,29.916,29.9637,164705.0
2016-06-30 09:40:00,37.68,37.68,37.44,37.48,261754.0,29.9637,29.9637,29.7729,29.8047,261754.0
2016-06-30 09:45:00,37.48,37.85,37.48,37.83,161820.0,29.8047,30.0989,29.8047,30.083,161820.0
2016-06-30 09:50:00,37.84,37.88,37.64,37.69,251683.0,30.091,30.1228,29.9319,29.9717,251683.0
2016-06-30 09:55:00,37.69,37.83,37.68,37.81,126870.0,29.9717,30.083,29.9637,30.0671,126870.0
2016-06-30 10:00:00,37.81,37.88,37.79,37.8,83682.0,30.0671,30.1228,30.0512,30.0592,83682.0
2016-06-30 10:05:00,37.78,37.84,37.73,37.83,84738.0,30.0433,30.091,30.0035,30.083,84738.0
2016-06-30 10:10:00,37.83,37.97,37.8,37.93,96379.0,30.083,30.1944,30.0592,30.1626,96379.0
2016-06-30 10:15:00,37.91,37.94,37.82,37.83,30598.0,30.1466,30.1705,30.0751,30.083,30598.0
2016-06-30 10:20:00,37.84,37.87,37.72,37.73,66058.0,30.091,30.1148,29.9956,30.0035,66058.0
2016-06-30 10:25:00,37.73,37.74,37.64,37.73,64837.0,30.0035,30.0115,29.9319,30.0035,64837.0
2016-06-30 10:30:00,37.72,37.86,37.72,37.86,88564.0,29.9956,30.1069,29.9956,30.1069,88564.0
2016-06-30 10:35:00,37.85,37.88,37.77,37.8,50943.0,30.0989,30.1228,30.0353,30.0592,50943.0
2016-06-30 10:40:00,37.79,37.8,37.63,37.78,181666.0,30.0512,30.0592,29.924,30.0433,181666.0
2016-06-30 10:45:00,37.78,37.83,37.73,37.77,176159.0,30.0433,30.083,30.0035,30.0353,176159.0
2016-06-30 10:50:00,37.78,37.89,37.76,37.88,48996.0,30.0433,30.1307,30.0274,30.1228,48996.0
2016-06-30 10:55:00,37.88,37.96,37.86,37.94,54606.0,30.1228,30.1864,30.1069,30.1705,54606.0
2016-06-30 11:00:00,37.95,37.95,37.87,37.94,51993.0,30.1785,30.1785,30.1148,30.1705,51993.0
2016-06-30 11:05:00,37.94,38.05,37.93,38.04,129420.0,30.1705,30.258,30.1626,30.25,129420.0
2016-06-30 11:10:00,38.05,38.12,38.01,38.12,51122.0,30.258,30.3136,30.2262,30.3136,51122.0
2016-06-30 11:15:00,38.11,38.11,37.96,37.97,24730.0,30.3057,30.3057,30.1864,30.1944,24730.0
2016-06-30 11:20:00,37.96,37.99,37.88,37.94,59505.0,30.1864,30.2103,30.1228,30.1705,59505.0
2016-06-30 11:25:00,37.93,37.95,37.88,37.94,603190.0,30.1626,30.1785,30.1228,30.1705,603190.0
2016-06-30 11:30:00,37.95,38.03,37.95,37.97,56319.0,30.1785,30.2421,30.1785,30.1944,56319.0
2016-06-30 11:35:00,37.97,38.01,37.93,37.98,27214.0,30.1944,30.2262,30.1626,30.2023,27214.0
2016-06-30 11:40:00,37.99,38.03,37.96,37.99,105647.0,30.2103,30.2421,30.1864,30.2103,105647.0
2016-06-30 11:45:00,38.0,38.02,37.97,38.01,116870.0,30.2182,30.2341,30.1944,30.2262,116870.0
2016-06-30 11:50:00,38.01,38.02,37.94,37.98,155523.0,30.2262,30.2341,30.1705,30.2023,155523.0
2016-06-30 11:55:00,37.99,37.99,37.92,37.94,159755.0,30.2103,30.2103,30.1546,30.1705,159755.0
2016-06-30 12:00:00,37.94,38.02,37.93,37.97,120673.0,30.1705,30.2341,30.1626,30.1944,120673.0
2016-06-30 12:05:00,37.96,38.0,37.93,37.94,30084.0,30.1864,30.2182,30.1626,30.1705,30084.0
2016-06-30 12:10:00,37.95,38.0,37.94,38.0,31271.0,30.1785,30.2182,30.1705,30.2182,31271.0
2016-06-30 12:15:00,38.0,38.05,37.98,38.0,76951.0,30.2182,30.258,30.2023,30.2182,76951.0
2016-06-30 12:20:00,37.99,38.03,37.95,38.03,47172.0,30.2103,30.2421,30.1785,30.2421,47172.0
2016-06-30 12:25:00,38.03,38.08,38.03,38.07,18226.0,30.2421,30.2818,30.2421,30.2739,18226.0
2016-06-30 12:30:00,38.07,38.17,38.06,38.12,84127.0,30.2739,30.3534,30.2659,30.3136,84127.0
2016-06-30 12:35:00,38.12,38.16,38.08,38.16,36038.0,30.3136,30.3454,30.2818,30.3454,36038.0
2016-06-30 12:40:00,38.17,38.18,38.11,38.16,45326.0,30.3534,30.3614,30.3057,30.3454,45326.0
2016-06-30 12:45:00,38.16,38.2,38.15,38.19,19211.0,30.3454,30.3773,30.3375,30.3693,19211.0
2016-06-30 12:50:00,38.19,38.24,38.13,38.16,49423.0,30.3693,30.4091,30.3216,30.3454,49423.0
2016-06-30 12:55:00,38.16,38.21,38.16,38.19,18587.0,30.3454,30.3852,30.3454,30.3693,18587.0
2016-06-30 13:00:00,38.19,38.23,38.18,38.23,34922.0,30.3693,30.4011,30.3614,30.4011,34922.0
2016-06-30 13:05:00,38.22,38.24,38.16,38.21,28560.0,30.3932,30.4091,30.3454,30.3852,28560.0
2016-06-30 13:10:00,38.21,38.21,38.14,38.14,12367.0,30.3852,30.3852,30.3295,30.3295,12367.0
2016-06-30 13:15:00,38.15,38.17,38.14,38.16,20409.0,30.3375,30.3534,30.3295,30.3454,20409.0
2016-06-30 13:20:00,38.16,38.19,38.12,38.13,26438.0,30.3454,30.3693,30.3136,30.3216,26438.0
2016-06-30 13:25:00,38.14,38.16,38.1,38.15,99691.0,30.3295,30.3454,30.2977,30.3375,99691.0
2016-06-30 13:30:00,38.14,38.18,38.13,38.16,20307.0,30.3295,30.3614,30.3216,30.3454,20307.0
2016-06-30 13:35:00,38.16,38.18,38.16,38.17,21785.0,30.3454,30.3614,30.3454,30.3534,21785.0
2016-06-30 13:40:00,38.16,38.19,38.16,38.18,36564.0,30.3454,30.3693,30.3454,30.3614,36564.0
2016-06-30 13:45:00,38.18,38.2,38.17,38.19,28836.0,30.3614,30.3773,30.3534,30.3693,28836.0
2016-06-30 13:50:00,38.18,38.2,38.17,38.2,8061.0,30.3614,30.3773,30.3534,30.3773,8061.0
2016-06-30 13:55:00,38.2,38.2,38.16,38.18,30585.0,30.3773,30.3773,30.3454,30.3614,30585.0
2016-06-30 14:00:00,38.19,38.22,38.18,38.22,18627.0,30.3693,30.3932,30.3614,30.3932,18627.0
2016-06-30 14:05:00,38.22,38.22,38.19,38.2,85690.0,30.3932,30.3932,30.3693,30.3773,85690.0
2016-06-30 14:10:00,38.21,38.24,38.2,38.21,36073.0,30.3852,30.4091,30.3773,30.3852,36073.0
2016-06-30 14:15:00,38.22,38.23,38.2,38.21,31809.0,30.3932,30.4011,30.3773,30.3852,31809.0
2016-06-30 14:20:00,38.22,38.27,38.22,38.27,18384.0,30.3932,30.4329,30.3932,30.4329,18384.0
2016-06-30 14:25:00,38.26,38.26,38.17,38.18,71693.0,30.425,30.425,30.3534,30.3614,71693.0
2016-06-30 14:30:00,38.19,38.21,38.18,38.18,22202.0,30.3693,30.3852,30.3614,30.3614,22202.0
2016-06-30 14:35:00,38.17,38.2,38.17,38.2,47988.0,30.3534,30.3773,30.3534,30.3773,47988.0
2016-06-30 14:40:00,38.2,38.21,38.18,38.2,32463.0,30.3773,30.3852,30.3614,30.3773,32463.0
2016-06-30 14:45:00,38.19,38.2,38.18,38.2,19293.0,30.3693,30.3773,30.3614,30.3773,19293.0
2016-06-30 14:50:00,38.21,38.23,38.2,38.21,25568.0,30.3852,30.4011,30.3773,30.3852,25568.0
2016-06-30 14:55:00,38.22,38.24,38.2,38.23,26631.0,30.3932,30.4091,30.3773,30.4011,26631.0
2016-06-30 15:00:00,38.23,38.25,38.18,38.22,74138.0,30.4011,30.417,30.3614,30.3932,74138.0
2016-06-30 15:05:00,38.22,38.24,38.21,38.23,11334.0,30.3932,30.4091,30.3852,30.4011,11334.0
2016-06-30 15:10:00,38.22,38.23,38.17,38.22,20873.0,30.3932,30.4011,30.3534,30.3932,20873.0
2016-06-30 15:15:00,38.21,38.22,38.12,38.14,131948.0,30.3852,30.3932,30.3136,30.3295,131948.0
2016-06-30 15:20:00,38.13,38.15,38.11,38.15,67124.0,30.3216,30.3375,30.3057,30.3375,67124.0
2016-06-30 15:25:00,38.15,38.21,38.14,38.2,94200.0,30.3375,30.3852,30.3295,30.3773,94200.0
2016-06-30 15:30:00,38.21,38.25,38.18,38.25,64104.0,30.3852,30.417,30.3614,30.417,64104.0
2016-06-30 15:35:00,38.25,38.26,38.22,38.24,34581.0,30.417,30.425,30.3932,30.4091,34581.0
2016-06-30 15:40:00,38.24,38.29,38.22,38.23,60656.0,30.4091,30.4488,30.3932,30.4011,60656.0
2016-06-30 15:45:00,38.23,38.26,38.22,38.25,64213.0,30.4011,30.425,30.3932,30.417,64213.0
2016-06-30 15:50:00,38.25,38.33,38.25,38.33,78014.0,30.417,30.4806,30.417,30.4806,78014.0
2016-06-30 15:55:00,38.32,38.44,38.31,38.44,745494.0,30.4727,30.5681,30.4647,30.5681,745494.0
2016-07-01 09:30:00,38.01,38.16,37.86,38.13,785322.0,30.2262,30.3454,30.1069,30.3216,785322.0
2016-07-01 09:35:00,38.13,38.22,38.09,38.2,275158.0,30.3216,30.3932,30.2898,30.3773,275158.0
2016-07-01 09:40:00,38.2,38.27,38.2,38.22,142539.0,30.3773,30.4329,30.3773,30.3932,142539.0
2016-07-01 09:45:00,38.23,38.26,38.06,38.07,182191.0,30.4011,30.425,30.2659,30.2739,182191.0
2016-07-01 09:50:00,38.08,38.13,38.05,38.07,101363.0,30.2818,30.3216,30.258,30.2739,101363.0
2016-07-01 09:55:00,38.07,38.1,38.02,38.05,69880.0,30.2739,30.2977,30.2341,30.258,69880.0
2016-07-01 10:00:00,38.06,38.17,38.06,38.15,82515.0,30.2659,30.3534,30.2659,30.3375,82515.0
2016-07-01 10:05:00,38.16,38.18,38.07,38.11,61758.0,30.3454,30.3614,30.2739,30.3057,61758.0
2016-07-01 10:10:00,38.11,38.11,38.06,38.1,22804.0,30.3057,30.3057,30.2659,30.2977,22804.0
2016-07-01 10:15:00,38.09,38.19,38.09,38.16,54386.0,30.2898,30.3693,30.2898,30.3454,54386.0
2016-07-01 10:20:00,38.16,38.2,38.09,38.11,42060.0,30.3454,30.3773,30.2898,30.3057,42060.0
2016-07-01 10:25:00,38.11,38.18,38.09,38.13,71394.0,30.3057,30.3614,30.2898,30.3216,71394.0
2016-07-01 10:30:00,38.13,38.15,38.05,38.09,146255.0,30.3216,30.3375,30.258,30.2898,146255.0
2016-07-01 10:35:00,38.1,38.23,38.1,38.21,186113.0,30.2977,30.4011,30.2977,30.3852,186113.0
2016-07-01 10:40:00,38.2,38.31,38.2,38.31,269801.0,30.3773,30.4647,30.3773,30.4647,269801.0
2016-07-01 10:45:00,38.32,38.34,38.28,38.29,140910.0,30.4727,30.4886,30.4409,30.4488,140910.0
2016-07-01 10:50:00,38.29,38.34,38.27,38.29,27481.0,30.4488,30.4886,30.4329,30.4488,27481.0
2016-07-01 10:55:00,38.29,38.35,38.27,38.33,42045.0,30.4488,30.4965,30.4329,30.4806,42045.0
2016-07-01 11:00:00,38.32,38.33,38.29,38.32,21872.0,30.4727,30.4806,30.4488,30.4727,21872.0
2016-07-01 11:05:00,38.33,38.37,38.24,38.24,79035.0,30.4806,30.5124,30.4091,30.4091,79035.0
2016-07-01 11:10:00,38.24,38.24,38.13,38.13,33696.0,30.4091,30.4091,30.3216,30.3216,33696.0
2016-07-01 11:15:00,38.13,38.13,38.03,38.04,48127.0,30.3216,30.3216,30.2421,30.25,48127.0
2016-07-01 11:20:00,38.04,38.04,37.94,37.95,55126.0,30.25,30.25,30.1705,30.1785,55126.0
2016-07-01 11:25:00,37.93,37.98,37.89,37.89,44222.0,30.1626,30.2023,30.1307,30.1307,44222.0
2016-07-01 11:30:00,37.89,37.93,37.89,37.91,34605.0,30.1307,30.1626,30.1307,30.1466,34605.0
2016-07-01 11:35:00,37.9,37.9,37.84,37.84,84694.0,30.1387,30.1387,30.091,30.091,84694.0
2016-07-01 11:40:00,37.85,37.88,37.85,37.87,165046.0,30.0989,30.1228,30.0989,30.1148,165046.0
2016-07-01 11:45:00,37.88,37.94,37.87,37.94,108897.0,30.1228,30.1705,30.1148,30.1705,108897.0
2016-07-01 11:50:00,37.94,37.94,37.89,37.91,63826.0,30.1705,30.1705,30.1307,30.1466,63826.0
2016-07-01 11:55:00,37.91,37.92,37.88,37.9,60375.0,30.1466,30.1546,30.1228,30.1387,60375.0
2016-07-01 12:00:00,37.91,37.94,37.87,37.87,29789.0,30.1466,30.1705,30.1148,30.1148,29789.0
2016-07-01 12:05:00,37.87,37.9,37.85,37.85,25455.0,30.1148,30.1387,30.0989,30.0989,25455.0
2016-07-01 12:10:00,37.85,37.89,37.84,37.88,14956.0,30.0989,30.1307,30.091,30.1228,14956.0
2016-07-01 12:15:00,37.89,37.9,37.84,37.85,28339.0,30.1307,30.1387,30.091,30.0989,28339.0
2016-07-01 12:20:00,37.85,37.85,37.79,37.8,103264.0,30.0989,30.0989,30.0512,30.0592,103264.0
2016-07-01 12:25:00,37.8,37.81,37.77,37.78,51661.0,30.0592,30.0671,30.0353,30.0433,51661.0
2016-07-01 12:30:00,37.77,37.78,37.76,37.77,14005.0,30.0353,30.0433,30.0274,30.0353,14005.0
2016-07-01 12:35:00,37.77,37.77,37.7,37.71,25915.0,30.0353,30.0353,29.9797,29.9876,25915.0
2016-07-01 12:40:00,37.7,37.71,37.69,37.71,16143.0,29.9797,29.9876,29.9717,29.9876,16143.0
2016-07-01 12:45:00,37.7,37.7,37.67,37.68,31833.0,29.9797,29.9797,29.9558,29.9637,31833.0
2016-07-01 12:50:00,37.67,37.73,37.66,37.72,62787.0,29.9558,30.0035,29.9478,29.9956,62787.0
2016-07-01 12:55:00,37.73,37.78,37.71,37.74,63454.0,30.0035,30.0433,29.9876,30.0115,63454.0
2016-07-01 13:00:00,37.74,37.75,37.71,37.72,64067.0,30.0115,30.0194,29.9876,29.9956,64067.0
2016-07-01 13:05:00,37.73,37.74,37.72,37.73,53743.0,30.0035,30.0115,29.9956,30.0035,53743.0
2016-07-01 13:10:00,37.73,37.76,37.73,37.74,22740.0,30.0035,30.0274,30.0035,30.0115,22740.0
2016-07-01 13:15:00,37.74,37.77,37.74,37.77,20724.0,30.0115,30.0353,30.0115,30.0353,20724.0
2016-07-01 13:20:00,37.76,37.76,37.72,37.75,32246.0,30.0274,30.0274,29.9956,30.0194,32246.0
2016-07-01 13:25:00,37.75,37.8,37.74,37.76,39274.0,30.0194,30.0592,30.0115,30.0274,39274.0
2016-07-01 13:30:00,37.75,37.8,37.74,37.79,36620.0,30.0194,30.0592,30.0115,30.0512,36620.0
2016-07-01 13:35:00,37.8,37.81,37.78,37.8,21105.0,30.0592,30.0671,30.0433,30.0592,21105.0
2016-07-01 13:40:00,37.8,37.86,37.79,37.85,23642.0,30.0592,30.1069,30.0512,30.0989,23642.0
2016-07-01 13:45:00,37.85,37.86,37.8,37.86,27839.0,30.0989,30.1069,30.0592,30.1069,27839.0
2016-07-01 13:50:00,37.85,37.87,37.85,37.85,12877.0,30.0989,30.1148,30.0989,30.0989,12877.0
2016-07-01 13:55:00,37.85,37.87,37.85,37.87,15587.0,30.0989,30.1148,30.0989,30.1148,15587.0
2016-07-01 14:00:00,37.86,37.88,37.84,37.86,20591.0,30.1069,30.1228,30.091,30.1069,20591.0
2016-07-01 14:05:00,37.86,37.89,37.85,37.88,175988.0,30.1069,30.1307,30.0989,30.1228,175988.0
2016-07-01 14:10:00,37.88,37.93,37.88,37.91,210920.0,30.1228,30.1626,30.1228,30.1466,210920.0
2016-07-01 14:15:00,37.91,37.94,37.9,37.94,123691.0,30.1466,30.1705,30.1387,30.1705,123691.0
2016-07-01 14:20:00,37.94,37.95,37.93,37.95,28907.0,30.1705,30.1785,30.1626,30.1785,28907.0
2016-07-01 14:25:00,37.95,37.98,37.94,37.96,21731.0,30.1785,30.2023,30.1705,30.1864,21731.0
2016-07-01 14:30:00,37.97,37.98,37.94,37.94,18142.0,30.1944,30.2023,30.1705,30.1705,18142.0
2016-07-01 14:35:00,37.95,37.96,37.91,37.93,32879.0,30.1785,30.1864,30.1466,30.1626,32879.0
2016-07-01 14:40:00,37.92,37.92,37.88,37.88,23487.0,30.1546,30.1546,30.1228,30.1228,23487.0
2016-07-01 14:45:00,37.89,37.9,37.84,37.86,22652.0,30.1307,30.1387,30.091,30.1069,22652.0
2016-07-01 14:50:00,37.86,37.88,37.83,37.84,32514.0,30.1069,30.1228,30.083,30.091,32514.0
2016-07-01 14:55:00,37.84,37.86,37.83,37.86,111543.0,30.091,30.1069,30.083,30.1069,111543.0
2016-07-01 15:00:00,37.86,37.87,37.83,37.84,40266.0,30.1069,30.1148,30.083,30.091,40266.0
2016-07-01 15:05:00,37.84,37.91,37.83,37.9,29455.0,30.091,30.1466,30.083,30.1387,29455.0
2016-07-01 15:10:00,37.9,37.93,37.9,37.93,10000.0,30.1387,30.1626,30.1387,30.1626,10000.0
2016-07-01 15:15:00,37.93,37.94,37.91,37.92,16262.0,30.1626,30.1705,30.1466,30.1546,16262.0
2016-07-01 15:20:00,37.93,37.94,37.91,37.92,20011.0,30.1626,30.1705,30.1466,30.1546,20011.0
2016-07-01 15:25:00,37.92,37.97,37.89,37.97,63416.0,30.1546,30.1944,30.1307,30.1944,63416.0
2016-07-01 15:30:00,37.96,38.02,37.95,37.98,70533.0,30.1864,30.2341,30.1785,30.2023,70533.0
2016-07-01 15:35:00,37.98,38.01,37.95,37.95,103501.0,30.2023,30.2262,30.1785,30.1785,103501.0
2016-07-01 15:40:00,37.95,38.02,37.95,38.02,53782.0,30.1785,30.2341,30.1785,30.2341,53782.0
2016-07-01 15:45:00,38.02,38.02,38.0,38.0,179165.0,30.2341,30.2341,30.2182,30.2182,179165.0
2016-07-01 15:50:00,38.0,38.02,37.99,37.99,46116.0,30.2182,30.2341,30.2103,30.2103,46116.0
2016-07-01 15:55:00,37.99,38.02,37.97,37.98,160841.0,30.2103,30.2341,30.1944,30.2023,160841.0
2016-07-05 09:30:00,37.44,37.58,37.3,37.3,93393.0,29.7729,29.8842,29.6616,29.6616,93393.0
2016-07-05 09:35:00,37.29,37.31,37.22,37.29,82593.0,29.6536,29.6695,29.5979,29.6536,82593.0
2016-07-05 09:40:00,37.29,37.31,37.13,37.25,133431.0,29.6536,29.6695,29.5264,29.6218,133431.0
2016-07-05 09:45:00,37.24,37.24,37.12,37.17,76017.0,29.6139,29.6139,29.5184,29.5582,76017.0
2016-07-05 09:50:00,37.16,37.23,37.15,37.17,40674.0,29.5502,29.6059,29.5423,29.5582,40674.0
2016-07-05 09:55:00,37.16,37.18,37.09,37.1,54022.0,29.5502,29.5661,29.4946,29.5025,54022.0
2016-07-05 10:00:00,37.1,37.14,37.02,37.03,78056.0,29.5025,29.5343,29.4389,29.4469,78056.0
2016-07-05 10:05:00,37.04,37.07,36.92,36.93,135712.0,29.4548,29.4787,29.3594,29.3673,135712.0
2016-07-05 10:10:00,36.92,36.98,36.89,36.92,48378.0,29.3594,29.4071,29.3355,29.3594,48378.0
2016-07-05 10:15:00,36.91,36.92,36.81,36.86,47375.0,29.3514,29.3594,29.2719,29.3117,47375.0
2016-07-05 10:20:00,36.85,36.87,36.77,36.87,61564.0,29.3037,29.3196,29.2401,29.3196,61564.0
2016-07-05 10:25:00,36.87,36.95,36.81,36.95,34379.0,29.3196,29.3832,29.2719,29.3832,34379.0
2016-07-05 10:30:00,36.94,37.01,36.93,37.0,38130.0,29.3753,29.431,29.3673,29.423,38130.0
2016-07-05 10:35:00,37.01,37.01,36.9,36.94,45856.0,29.431,29.431,29.3435,29.3753,45856.0
2016-07-05 10:40:00,36.94,37.07,36.94,37.01,74112.0,29.3753,29.4787,29.3753,29.431,74112.0
2016-07-05 10:45:00,37.0,37.0,36.89,36.89,37689.0,29.423,29.423,29.3355,29.3355,37689.0
2016-07-05 10:50:00,36.89,36.91,36.85,36.85,20520.0,29.3355,29.3514,29.3037,29.3037,20520.0
2016-07-05 10:55:00,36.84,36.88,36.83,36.85,36944.0,29.2958,29.3276,29.2878,29.3037,36944.0
2016-07-05 11:00:00,36.85,36.87,36.8,36.85,46214.0,29.3037,29.3196,29.264,29.3037,46214.0
2016-07-05 11:05:00,36.84,36.9,36.81,36.88,50610.0,29.2958,29.3435,29.2719,29.3276,50610.0
2016-07-05 11:10:00,36.87,36.87,36.71,36.74,79602.0,29.3196,29.3196,29.1924,29.2162,79602.0
2016-07-05 11:15:00,36.74,36.93,36.74,36.89,122454.0,29.2162,29.3673,29.2162,29.3355,122454.0
2016-07-05 11:20:00,36.89,36.97,36.87,36.97,46650.0,29.3355,29.3991,29.3196,29.3991,46650.0
2016-07-05 11:25:00,36.96,36.96,36.87,36.88,94071.0,29.3912,29.3912,29.3196,29.3276,94071.0
2016-07-05 11:30:00,36.87,36.88,36.81,36.86,42240.0,29.3196,29.3276,29.2719,29.3117,42240.0
2016-07-05 11:35:00,36.86,36.86,36.78,36.86,34468.0,29.3117,29.3117,29.2481,29.3117,34468.0
2016-07-05 11:40:00,36.85,36.86,36.76,36.77,18243.0,29.3037,29.3117,29.2321,29.2401,18243.0
2016-07-05 11:45:00,36.76,36.78,36.74,36.77,20698.0,29.2321,29.2481,29.2162,29.2401,20698.0
2016-07-05 11:50:00,36.78,36.78,36.74,36.75,34554.0,29.2481,29.2481,29.2162,29.2242,34554.0
2016-07-05 11:55:00,36.75,36.77,36.73,36.77,20683.0,29.2242,29.2401,29.2083,29.2401,20683.0
2016-07-05 12:00:00,36.77,36.84,36.77,36.84,54846.0,29.2401,29.2958,29.2401,29.2958,54846.0
2016-07-05 12:05:00,36.84,36.88,36.84,36.86,111224.0,29.2958,29.3276,29.2958,29.3117,111224.0
2016-07-05 12:10:00,36.86,36.86,36.81,36.83,334704.0,29.3117,29.3117,29.2719,29.2878,334704.0
2016-07-05 12:15:00,36.82,36.85,36.81,36.82,77044.0,29.2799,29.3037,29.2719,29.2799,77044.0
2016-07-05 12:20:00,36.82,36.87,36.8,36.86,78630.0,29.2799,29.3196,29.264,29.3117,78630.0
2016-07-05 12:25:00,36.86,36.9,36.86,36.89,43631.0,29.3117,29.3435,29.3117,29.3355,43631.0
2016-07-05 12:30:00,36.89,36.9,36.85,36.87,60899.0,29.3355,29.3435,29.3037,29.3196,60899.0
2016-07-05 12:35:00,36.87,36.87,36.8,36.82,99654.0,29.3196,29.3196,29.264,29.2799,99654.0
2016-07-05 12:40:00,36.82,36.83,36.77,36.78,86587.0,29.2799,29.2878,29.2401,29.2481,86587.0
2016-07-05 12:45:00,36.78,36.81,36.76,36.79,76257.0,29.2481,29.2719,29.2321,29.256,76257.0
2016-07-05 12:50:00,36.8,36.8,36.76,36.78,61590.0,29.264,29.264,29.2321,29.2481,61590.0
2016-07-05 12:55:00,36.78,36.79,36.77,36.79,52496.0,29.2481,29.256,29.2401,29.256,52496.0
2016-07-05 13:00:00,36.78,36.78,36.73,36.73,39950.0,29.2481,29.2481,29.2083,29.2083,39950.0
2016-07-05 13:05:00,36.73,36.74,36.71,36.72,45875.0,29.2083,29.2162,29.1924,29.2003,45875.0
2016-07-05 13:10:00,36.71,36.72,36.65,36.65,20007.0,29.1924,29.2003,29.1447,29.1447,20007.0
2016-07-05 13:15:00,36.65,36.68,36.63,36.64,37496.0,29.1447,29.1685,29.1288,29.1367,37496.0
2016-07-05 13:20:00,36.63,36.67,36.62,36.64,69991.0,29.1288,29.1606,29.1208,29.1367,69991.0
2016-07-05 13:25:00,36.64,36.64,36.6,36.6,16951.0,29.1367,29.1367,29.1049,29.1049,16951.0
2016-07-05 13:30:00,36.6,36.61,36.57,36.58,35410.0,29.1049,29.1129,29.0811,29.089,35410.0
2016-07-05 13:35:00,36.58,36.61,36.57,36.6,74967.0,29.089,29.1129,29.0811,29.1049,74967.0
2016-07-05 13:40:00,36.59,36.6,36.58,36.58,21764.0,29.097,29.1049,29.089,29.089,21764.0
2016-07-05 13:45:00,36.59,36.62,36.56,36.61,47816.0,29.097,29.1208,29.0731,29.1129,47816.0
2016-07-05 13:50:00,36.6,36.61,36.58,36.6,35227.0,29.1049,29.1129,29.089,29.1049,35227.0
2016-07-05 13:55:00,36.6,36.68,36.6,36.67,31325.0,29.1049,29.1685,29.1049,29.1606,31325.0
2016-07-05 14:00:00,36.67,36.71,36.65,36.7,16582.0,29.1606,29.1924,29.1447,29.1844,16582.0
2016-07-05 14:05:00,36.7,36.72,36.69,36.7,40216.0,29.1844,29.2003,29.1765,29.1844,40216.0
2016-07-05 14:10:00,36.7,36.8,36.7,36.78,20911.0,29.1844,29.264,29.1844,29.2481,20911.0
2016-07-05 14:15:00,36.79,36.83,36.79,36.79,68156.0,29.256,29.2878,29.256,29.256,68156.0
2016-07-05 14:20:00,36.79,36.8,36.76,36.76,17982.0,29.256,29.264,29.2321,29.2321,17982.0
2016-07-05 14:25:00,36.76,36.77,36.71,36.72,36253.0,29.2321,29.2401,29.1924,29.2003,36253.0
2016-07-05 14:30:00,36.71,36.75,36.68,36.75,49671.0,29.1924,29.2242,29.1685,29.2242,49671.0
2016-07-05 14:35:00,36.74,36.74,36.69,36.69,60756.0,29.2162,29.2162,29.1765,29.1765,60756.0
2016-07-05 14:40:00,36.7,36.7,36.64,36.67,136985.0,29.1844,29.1844,29.1367,29.1606,136985.0
2016-07-05 14:45:00,36.66,36.72,36.66,36.68,53174.0,29.1526,29.2003,29.1526,29.1685,53174.0
2016-07-05 14:50:00,36.69,36.7,36.66,36.7,29719.0,29.1765,29.1844,29.1526,29.1844,29719.0
2016-07-05 14:55:00,36.69,36.73,36.68,36.72,45047.0,29.1765,29.2083,29.1685,29.2003,45047.0
2016-07-05 15:00:00,36.72,36.72,36.68,36.71,39965.0,29.2003,29.2003,29.1685,29.1924,39965.0
2016-07-05 15:05:00,36.71,36.72,36.68,36.72,23965.0,29.1924,29.2003,29.1685,29.2003,23965.0
2016-07-05 15:10:00,36.72,36.74,36.71,36.72,42144.0,29.2003,29.2162,29.1924,29.2003,42144.0
2016-07-05 15:15:00,36.71,36.75,36.69,36.75,56113.0,29.1924,29.2242,29.1765,29.2242,56113.0
2016-07-05 15:20:00,36.75,36.76,36.74,36.76,44735.0,29.2242,29.2321,29.2162,29.2321,44735.0
2016-07-05 15:25:00,36.76,36.78,36.75,36.77,25930.0,29.2321,29.2481,29.2242,29.2401,25930.0
2016-07-05 15:30:00,36.77,36.89,36.75,36.88,71464.0,29.2401,29.3355,29.2242,29.3276,71464.0
2016-07-05 15:35:00,36.88,36.9,36.86,36.86,65252.0,29.3276,29.3435,29.3117,29.3117,65252.0
2016-07-05 15:40:00,36.86,36.88,36.83,36.88,152029.0,29.3117,29.3276,29.2878,29.3276,152029.0
2016-07-05 15:45:00,36.88,36.91,36.88,36.9,125692.0,29.3276,29.3514,29.3276,29.3435,125692.0
2016-07-05 15:50:00,36.9,36.9,36.87,36.88,115652.0,29.3435,29.3435,29.3196,29.3276,115652.0
2016-07-05 15:55:00,36.88,36.88,36.82,36.83,185792.0,29.3276,29.3276,29.2799,29.2878,185792.0
2016-07-06 09:30:00,36.55,36.65,36.44,36.45,102192.0,29.0652,29.1447,28.9777,28.9856,102192.0
2016-07-06 09:35:00,36.45,36.45,36.26,36.29,76523.0,28.9856,28.9856,28.8345,28.8584,76523.0
2016-07-06 09:40:00,36.28,36.3,36.16,36.18,118728.0,28.8504,28.8663,28.755,28.7709,118728.0
2016-07-06 09:45:00,36.18,36.28,36.15,36.25,71227.0,28.7709,28.8504,28.7471,28.8266,71227.0
2016-07-06 09:50:00,36.25,36.51,36.25,36.51,76443.0,28.8266,29.0333,28.8266,29.0333,76443.0
2016-07-06 09:55:00,36.53,36.62,36.53,36.58,102210.0,29.0492,29.1208,29.0492,29.089,102210.0
2016-07-06 10:00:00,36.58,36.83,36.58,36.69,246568.0,29.089,29.2878,29.089,29.1765,246568.0
2016-07-06 10:05:00,36.7,36.7,36.51,36.55,96160.0,29.1844,29.1844,29.0333,29.0652,96160.0
2016-07-06 10:10:00,36.57,36.64,36.51,36.63,357518.0,29.0811,29.1367,29.0333,29.1288,357518.0
2016-07-06 10:15:00,36.63,36.63,36.44,36.49,72855.0,29.1288,29.1288,28.9777,29.0174,72855.0
2016-07-06 10:20:00,36.51,36.57,36.48,36.54,97294.0,29.0333,29.0811,29.0095,29.0572,97294.0
2016-07-06 10:25:00,36.54,36.62,36.49,36.52,50520.0,29.0572,29.1208,29.0174,29.0413,50520.0
2016-07-06 10:30:00,36.52,36.61,36.46,36.58,40418.0,29.0413,29.1129,28.9936,29.089,40418.0
2016-07-06 10:35:00,36.58,36.7,36.52,36.67,67586.0,29.089,29.1844,29.0413,29.1606,67586.0
2016-07-06 10:40:00,36.66,36.68,36.61,36.64,36551.0,29.1526,29.1685,29.1129,29.1367,36551.0
2016-07-06 10:45:00,36.64,36.79,36.64,36.79,52691.0,29.1367,29.256,29.1367,29.256,52691.0
2016-07-06 10:50:00,36.79,36.85,36.75,36.78,110097.0,29.256,29.3037,29.2242,29.2481,110097.0
2016-07-06 10:55:00,36.79,36.83,36.77,36.83,34507.0,29.256,29.2878,29.2401,29.2878,34507.0
2016-07-06 11:00:00,36.84,36.94,36.82,36.9,87906.0,29.2958,29.3753,29.2799,29.3435,87906.0
2016-07-06 11:05:00,36.9,37.02,36.9,37.0,46912.0,29.3435,29.4389,29.3435,29.423,46912.0
2016-07-06 11:10:00,37.0,37.08,37.0,37.01,102810.0,29.423,29.4866,29.423,29.431,102810.0
2016-07-06 11:15:00,37.0,37.11,36.99,37.08,133654.0,29.423,29.5105,29.415,29.4866,133654.0
2016-07-06 11:20:00,37.08,37.09,36.98,37.03,160805.0,29.4866,29.4946,29.4071,29.4469,160805.0
2016-07-06 11:25:00,37.02,37.06,37.0,37.0,168315.0,29.4389,29.4707,29.423,29.423,168315.0
2016-07-06 11:30:00,37.0,37.01,36.95,36.95,28233.0,29.423,29.431,29.3832,29.3832,28233.0
2016-07-06 11:35:00,36.94,36.99,36.92,36.96,32427.0,29.3753,29.415,29.3594,29.3912,32427.0
2016-07-06 11:40:00,36.96,36.98,36.86,36.9,64646.0,29.3912,29.4071,29.3117,29.3435,64646.0
2016-07-06 11:45:00,36.89,36.91,36.85,36.86,18104.0,29.3355,29.3514,29.3037,29.3117,18104.0
2016-07-06 11:50:00,36.85,36.95,36.83,36.93,29676.0,29.3037,29.3832,29.2878,29.3673,29676.0
2016-07-06 11:55:00,36.93,36.95,36.91,36.93,13038.0,29.3673,29.3832,29.3514,29.3673,13038.0
2016-07-06 12:00:00,36.93,37.05,36.92,37.02,56081.0,29.3673,29.4628,29.3594,29.4389,56081.0
2016-07-06 12:05:00,37.04,37.06,37.02,37.04,18055.0,29.4548,29.4707,29.4389,29.4548,18055.0
2016-07-06 12:10:00,37.05,37.06,36.97,36.97,15535.0,29.4628,29.4707,29.3991,29.3991,15535.0
2016-07-06 12:15:00,36.96,37.04,36.96,37.02,31852.0,29.3912,29.4548,29.3912,29.4389,31852.0
2016-07-06 12:20:00,37.03,37.05,37.0,37.05,143559.0,29.4469,29.4628,29.423,29.4628,143559.0
2016-07-06 12:25:00,37.05,37.1,37.05,37.07,65997.0,29.4628,29.5025,29.4628,29.4787,65997.0
2016-07-06 12:30:00,37.08,37.09,37.03,37.09,28924.0,29.4866,29.4946,29.4469,29.4946,28924.0
2016-07-06 12:35:00,37.09,37.11,37.02,37.06,37655.0,29.4946,29.5105,29.4389,29.4707,37655.0
2016-07-06 12:40:00,37.06,37.13,37.06,37.11,65650.0,29.4707,29.5264,29.4707,29.5105,65650.0
2016-07-06 12:45:00,37.11,37.12,37.04,37.04,11149.0,29.5105,29.5184,29.4548,29.4548,11149.0
2016-07-06 12:50:00,37.04,37.11,37.04,37.08,13585.0,29.4548,29.5105,29.4548,29.4866,13585.0
2016-07-06 12:55:00,37.08,37.11,37.06,37.11,9793.0,29.4866,29.5105,29.4707,29.5105,9793.0
2016-07-06 13:00:00,37.11,37.18,37.11,37.17,64041.0,29.5105,29.5661,29.5105,29.5582,64041.0
2016-07-06 13:05:00,37.19,37.2,37.15,37.19,39735.0,29.5741,29.582,29.5423,29.5741,39735.0
2016-07-06 13:10:00,37.19,37.21,37.15,37.15,11197.0,29.5741,29.59,29.5423,29.5423,11197.0
2016-07-06 13:15:00,37.15,37.18,37.13,37.17,42655.0,29.5423,29.5661,29.5264,29.5582,42655.0
2016-07-06 13:20:00,37.17,37.19,37.12,37.12,23055.0,29.5582,29.5741,29.5184,29.5184,23055.0
2016-07-06 13:25:00,37.11,37.13,37.09,37.11,28930.0,29.5105,29.5264,29.4946,29.5105,28930.0
2016-07-06 13:30:00,37.13,37.17,37.13,37.13,7291.0,29.5264,29.5582,29.5264,29.5264,7291.0
2016-07-06 13:35:00,37.14,37.15,37.09,37.14,17710.0,29.5343,29.5423,29.4946,29.5343,17710.0
2016-07-06 13:40:00,37.14,37.17,37.09,37.09,17745.0,29.5343,29.5582,29.4946,29.4946,17745.0
2016-07-06 13:45:00,37.09,37.12,37.05,37.06,20894.0,29.4946,29.5184,29.4628,29.4707,20894.0
2016-07-06 13:50:00,37.06,37.13,37.06,37.09,17618.0,29.4707,29.5264,29.4707,29.4946,17618.0
2016-07-06 13:55:00,37.08,37.15,37.07,37.11,82622.0,29.4866,29.5423,29.4787,29.5105,82622.0
2016-07-06 14:00:00,37.1,37.11,36.98,37.06,120571.0,29.5025,29.5105,29.4071,29.4707,120571.0
2016-07-06 14:05:00,37.06,37.13,37.05,37.12,29791.0,29.4707,29.5264,29.4628,29.5184,29791.0
2016-07-06 14:10:00,37.13,37.13,37.03,37.03,25816.0,29.5264,29.5264,29.4469,29.4469,25816.0
2016-07-06 14:15:00,37.03,37.09,36.98,37.09,61136.0,29.4469,29.4946,29.4071,29.4946,61136.0
2016-07-06 14:20:00,37.1,37.1,37.05,37.05,26510.0,29.5025,29.5025,29.4628,29.4628,26510.0
2016-07-06 14:25:00,37.05,37.07,37.0,37.02,20607.0,29.4628,29.4787,29.423,29.4389,20607.0
2016-07-06 14:30:00,37.01,37.05,37.0,37.04,17622.0,29.431,29.4628,29.423,29.4548,17622.0
2016-07-06 14:35:00,37.04,37.09,37.01,37.07,38628.0,29.4548,29.4946,29.431,29.4787,38628.0
2016-07-06 14:40:00,37.07,37.08,37.04,37.06,14356.0,29.4787,29.4866,29.4548,29.4707,14356.0
2016-07-06 14:45:00,37.07,37.09,37.04,37.06,33924.0,29.4787,29.4946,29.4548,29.4707,33924.0
2016-07-06 14:50:00,37.06,37.13,37.05,37.12,21408.0,29.4707,29.5264,29.4628,29.5184,21408.0
2016-07-06 14:55:00,37.13,37.17,37.13,37.16,22012.0,29.5264,29.5582,29.5264,29.5502,22012.0
2016-07-06 15:00:00,37.17,37.18,37.12,37.14,23186.0,29.5582,29.5661,29.5184,29.5343,23186.0
2016-07-06 15:05:00,37.14,37.15,37.1,37.12,41277.0,29.5343,29.5423,29.5025,29.5184,41277.0
2016-07-06 15:10:00,37.12,37.14,37.09,37.1,65673.0,29.5184,29.5343,29.4946,29.5025,65673.0
2016-07-06 15:15:00,37.09,37.12,37.08,37.08,51948.0,29.4946,29.5184,29.4866,29.4866,51948.0
2016-07-06 15:20:00,37.08,37.08,37.05,37.05,40528.0,29.4866,29.4866,29.4628,29.4628,40528.0
2016-07-06 15:25:00,37.05,37.06,37.03,37.03,29245.0,29.4628,29.4707,29.4469,29.4469,29245.0
2016-07-06 15:30:00,37.03,37.05,37.02,37.04,68267.0,29.4469,29.4628,29.4389,29.4548,68267.0
2016-07-06 15:35:00,37.04,37.11,37.04,37.11,73912.0,29.4548,29.5105,29.4548,29.5105,73912.0
2016-07-06 15:40:00,37.11,37.16,37.11,37.14,24952.0,29.5105,29.5502,29.5105,29.5343,24952.0
2016-07-06 15:45:00,37.14,37.15,37.09,37.09,24694.0,29.5343,29.5423,29.4946,29.4946,24694.0
2016-07-06 15:50:00,37.1,37.1,37.06,37.1,33518.0,29.5025,29.5025,29.4707,29.5025,33518.0
2016-07-06 15:55:00,37.09,37.16,37.09,37.13,87500.0,29.4946,29.5502,29.4946,29.5264,87500.0
2016-07-07 09:30:00,37.43,37.67,37.3,37.57,266783.0,29.7649,29.9558,29.6616,29.8763,266783.0
2016-07-07 09:35:00,37.57,37.68,37.5,37.5,56975.0,29.8763,29.9637,29.8206,29.8206,56975.0
2016-07-07 09:40:00,37.5,37.65,37.49,37.61,130118.0,29.8206,29.9399,29.8127,29.9081,130118.0
2016-07-07 09:45:00,37.63,37.7,37.57,37.7,84362.0,29.924,29.9797,29.8763,29.9797,84362.0
2016-07-07 09:50:00,37.7,37.76,37.67,37.74,62670.0,29.9797,30.0274,29.9558,30.0115,62670.0
2016-07-07 09:55:00,37.74,37.86,37.73,37.84,102620.0,30.0115,30.1069,30.0035,30.091,102620.0
2016-07-07 10:00:00,37.85,37.88,37.79,37.84,115025.0,30.0989,30.1228,30.0512,30.091,115025.0
2016-07-07 10:05:00,37.83,37.87,37.74,37.76,59607.0,30.083,30.1148,30.0115,30.0274,59607.0
2016-07-07 10:10:00,37.75,37.76,37.72,37.76,11288.0,30.0194,30.0274,29.9956,30.0274,11288.0
2016-07-07 10:15:00,37.78,37.87,37.78,37.8,40946.0,30.0433,30.1148,30.0433,30.0592,40946.0
2016-07-07 10:20:00,37.8,37.81,37.72,37.79,44712.0,30.0592,30.0671,29.9956,30.0512,44712.0
2016-07-07 10:25:00,37.79,37.82,37.79,37.8,22937.0,30.0512,30.0751,30.0512,30.0592,22937.0
2016-07-07 10:30:00,37.8,37.85,37.8,37.85,42656.0,30.0592,30.0989,30.0592,30.0989,42656.0
2016-07-07 10:35:00,37.85,37.86,37.79,37.81,23529.0,30.0989,30.1069,30.0512,30.0671,23529.0
2016-07-07 10:40:00,37.81,37.82,37.71,37.71,33555.0,30.0671,30.0751,29.9876,29.9876,33555.0
2016-07-07 10:45:00,37.71,37.73,37.65,37.7,30211.0,29.9876,30.0035,29.9399,29.9797,30211.0
2016-07-07 10:50:00,37.71,37.74,37.6,37.63,89109.0,29.9876,30.0115,29.9001,29.924,89109.0
2016-07-07 10:55:00,37.63,37.66,37.56,37.57,113930.0,29.924,29.9478,29.8683,29.8763,113930.0
2016-07-07 11:00:00,37.57,37.6,37.48,37.48,226078.0,29.8763,29.9001,29.8047,29.8047,226078.0
2016-07-07 11:05:00,37.47,37.59,37.46,37.54,76333.0,29.7968,29.8922,29.7888,29.8524,76333.0
2016-07-07 11:10:00,37.55,37.63,37.53,37.62,51298.0,29.8604,29.924,29.8445,29.916,51298.0
2016-07-07 11:15:00,37.62,37.67,37.59,37.6,42215.0,29.916,29.9558,29.8922,29.9001,42215.0
2016-07-07 11:20:00,37.61,37.61,37.51,37.51,29369.0,29.9081,29.9081,29.8286,29.8286,29369.0
2016-07-07 11:25:00,37.5,37.54,37.49,37.53,25126.0,29.8206,29.8524,29.8127,29.8445,25126.0
2016-07-07 11:30:00,37.53,37.53,37.46,37.5,35116.0,29.8445,29.8445,29.7888,29.8206,35116.0
2016-07-07 11:35:00,37.5,37.55,37.5,37.55,23872.0,29.8206,29.8604,29.8206,29.8604,23872.0
2016-07-07 11:40:00,37.54,37.54,37.42,37.43,42574.0,29.8524,29.8524,29.757,29.7649,42574.0
2016-07-07 11:45:00,37.42,37.42,37.3,37.36,61843.0,29.757,29.757,29.6616,29.7093,61843.0
2016-07-07 11:50:00,37.36,37.4,37.31,37.4,16147.0,29.7093,29.7411,29.6695,29.7411,16147.0
2016-07-07 11:55:00,37.41,37.49,37.4,37.48,14876.0,29.749,29.8127,29.7411,29.8047,14876.0
2016-07-07 12:00:00,37.48,37.51,37.45,37.5,29543.0,29.8047,29.8286,29.7808,29.8206,29543.0
2016-07-07 12:05:00,37.51,37.53,37.44,37.47,29145.0,29.8286,29.8445,29.7729,29.7968,29145.0
2016-07-07 12:10:00,37.46,37.52,37.46,37.51,5956.0,29.7888,29.8365,29.7888,29.8286,5956.0
2016-07-07 12:15:00,37.51,37.54,37.49,37.5,18798.0,29.8286,29.8524,29.8127,29.8206,18798.0
2016-07-07 12:20:00,37.5,37.5,37.41,37.41,29179.0,29.8206,29.8206,29.749,29.749,29179.0
2016-07-07 12:25:00,37.42,37.47,37.34,37.47,40208.0,29.757,29.7968,29.6934,29.7968,40208.0
2016-07-07 12:30:00,37.46,37.5,37.44,37.47,73525.0,29.7888,29.8206,29.7729,29.7968,73525.0
2016-07-07 12:35:00,37.48,37.51,37.44,37.5,84203.0,29.8047,29.8286,29.7729,29.8206,84203.0
2016-07-07 12:40:00,37.51,37.51,37.47,37.48,107852.0,29.8286,29.8286,29.7968,29.8047,107852.0
2016-07-07 12:45:00,37.48,37.48,37.42,37.43,38369.0,29.8047,29.8047,29.757,29.7649,38369.0
2016-07-07 12:50:00,37.42,37.42,37.31,37.34,58787.0,29.757,29.757,29.6695,29.6934,58787.0
2016-07-07 12:55:00,37.33,37.36,37.27,37.3,106336.0,29.6854,29.7093,29.6377,29.6616,106336.0
2016-07-07 13:00:00,37.3,37.32,37.27,37.28,78718.0,29.6616,29.6775,29.6377,29.6457,78718.0
2016-07-07 13:05:00,37.28,37.32,37.27,37.3,42341.0,29.6457,29.6775,29.6377,29.6616,42341.0
2016-07-07 13:10:00,37.3,37.33,37.27,37.32,25180.0,29.6616,29.6854,29.6377,29.6775,25180.0
2016-07-07 13:15:00,37.31,37.36,37.3,37.35,65725.0,29.6695,29.7093,29.6616,29.7013,65725.0
2016-07-07 13:20:00,37.34,37.37,37.34,37.37,38505.0,29.6934,29.7172,29.6934,29.7172,38505.0
2016-07-07 13:25:00,37.36,37.45,37.36,37.4,17657.0,29.7093,29.7808,29.7093,29.7411,17657.0
2016-07-07 13:30:00,37.4,37.42,37.4,37.41,29939.0,29.7411,29.757,29.7411,29.749,29939.0
2016-07-07 13:35:00,37.41,37.42,37.39,37.4,15245.0,29.749,29.757,29.7331,29.7411,15245.0
2016-07-07 13:40:00,37.4,37.42,37.36,37.41,16499.0,29.7411,29.757,29.7093,29.749,16499.0
2016-07-07 13:45:00,37.4,37.4,37.35,37.4,36669.0,29.7411,29.7411,29.7013,29.7411,36669.0
2016-07-07 13:50:00,37.39,37.39,37.33,37.34,19447.0,29.7331,29.7331,29.6854,29.6934,19447.0
2016-07-07 13:55:00,37.35,37.38,37.33,37.38,32633.0,29.7013,29.7252,29.6854,29.7252,32633.0
2016-07-07 14:00:00,37.38,37.45,37.37,37.43,58222.0,29.7252,29.7808,29.7172,29.7649,58222.0
2016-07-07 14:05:00,37.43,37.45,37.35,37.35,17560.0,29.7649,29.7808,29.7013,29.7013,17560.0
2016-07-07 14:10:00,37.34,37.35,37.27,37.3,27154.0,29.6934,29.7013,29.6377,29.6616,27154.0
2016-07-07 14:15:00,37.3,37.39,37.3,37.35,32923.0,29.6616,29.7331,29.6616,29.7013,32923.0
2016-07-07 14:20:00,37.34,37.41,37.34,37.38,24840.0,29.6934,29.749,29.6934,29.7252,24840.0
2016-07-07 14:25:00,37.38,37.42,37.34,37.36,51147.0,29.7252,29.757,29.6934,29.7093,51147.0
2016-07-07 14:30:00,37.37,37.38,37.33,37.33,30900.0,29.7172,29.7252,29.6854,29.6854,30900.0
2016-07-07 14:35:00,37.32,37.38,37.32,37.37,21728.0,29.6775,29.7252,29.6775,29.7172,21728.0
2016-07-07 14:40:00,37.36,37.36,37.32,37.33,12000.0,29.7093,29.7093,29.6775,29.6854,12000.0
2016-07-07 14:45:00,37.34,37.39,37.33,37.38,31398.0,29.6934,29.7331,29.6854,29.7252,31398.0
2016-07-07 14:50:00,37.38,37.39,37.32,37.38,12750.0,29.7252,29.7331,29.6775,29.7252,12750.0
2016-07-07 14:55:00,37.38,37.39,37.31,37.33,18019.0,29.7252,29.7331,29.6695,29.6854,18019.0
2016-07-07 15:00:00,37.33,37.39,37.31,37.39,44208.0,29.6854,29.7331,29.6695,29.7331,44208.0
2016-07-07 15:05:00,37.39,37.48,37.39,37.48,11730.0,29.7331,29.8047,29.7331,29.8047,11730.0
2016-07-07 15:10:00,37.49,37.56,37.46,37.56,56648.0,29.8127,29.8683,29.7888,29.8683,56648.0
2016-07-07 15:15:00,37.56,37.56,37.52,37.55,27991.0,29.8683,29.8683,29.8365,29.8604,27991.0
2016-07-07 15:20:00,37.56,37.56,37.5,37.51,16291.0,29.8683,29.8683,29.8206,29.8286,16291.0
2016-07-07 15:25:00,37.51,37.55,37.5,37.54,14684.0,29.8286,29.8604,29.8206,29.8524,14684.0
2016-07-07 15:30:00,37.54,37.61,37.53,37.6,31712.0,29.8524,29.9081,29.8445,29.9001,31712.0
2016-07-07 15:35:00,37.6,37.61,37.58,37.61,34324.0,29.9001,29.9081,29.8842,29.9081,34324.0
2016-07-07 15:40:00,37.61,37.63,37.55,37.58,41331.0,29.9081,29.924,29.8604,29.8842,41331.0
2016-07-07 15:45:00,37.58,37.59,37.55,37.56,91404.0,29.8842,29.8922,29.8604,29.8683,91404.0
2016-07-07 15:50:00,37.56,37.57,37.54,37.55,192281.0,29.8683,29.8763,29.8524,29.8604,192281.0
2016-07-07 15:55:00,37.55,37.61,37.54,37.61,531397.0,29.8604,29.9081,29.8524,29.9081,531397.0
2016-07-08 09:30:00,38.2,38.4,38.18,38.27,99152.0,30.3773,30.5363,30.3614,30.4329,99152.0
2016-07-08 09:35:00,38.27,38.38,38.23,38.26,176039.0,30.4329,30.5204,30.4011,30.425,176039.0
2016-07-08 09:40:00,38.27,38.5,38.26,38.43,285822.0,30.4329,30.6158,30.425,30.5602,285822.0
2016-07-08 09:45:00,38.44,38.51,38.44,38.47,163643.0,30.5681,30.6238,30.5681,30.592,163643.0
2016-07-08 09:50:00,38.48,38.54,38.47,38.48,203234.0,30.5999,30.6476,30.592,30.5999,203234.0
2016-07-08 09:55:00,38.49,38.5,38.43,38.49,69697.0,30.6079,30.6158,30.5602,30.6079,69697.0
2016-07-08 10:00:00,38.5,38.59,38.5,38.51,115484.0,30.6158,30.6874,30.6158,30.6238,115484.0
2016-07-08 10:05:00,38.52,38.54,38.43,38.47,78494.0,30.6317,30.6476,30.5602,30.592,78494.0
2016-07-08 10:10:00,38.46,38.47,38.36,38.43,58714.0,30.584,30.592,30.5045,30.5602,58714.0
2016-07-08 10:15:00,38.43,38.43,38.22,38.23,45217.0,30.5602,30.5602,30.3932,30.4011,45217.0
2016-07-08 10:20:00,38.22,38.23,38.08,38.21,111816.0,30.3932,30.4011,30.2818,30.3852,111816.0
2016-07-08 10:25:00,38.21,38.33,38.21,38.3,73991.0,30.3852,30.4806,30.3852,30.4568,73991.0
2016-07-08 10:30:00,38.31,38.37,38.27,38.27,79920.0,30.4647,30.5124,30.4329,30.4329,79920.0
2016-07-08 10:35:00,38.27,38.37,38.27,38.31,102635.0,30.4329,30.5124,30.4329,30.4647,102635.0
2016-07-08 10:40:00,38.31,38.37,38.31,38.36,26978.0,30.4647,30.5124,30.4647,30.5045,26978.0
2016-07-08 10:45:00,38.37,38.41,38.37,38.39,24665.0,30.5124,30.5443,30.5124,30.5283,24665.0
2016-07-08 10:50:00,38.38,38.43,38.37,38.41,30584.0,30.5204,30.5602,30.5124,30.5443,30584.0
2016-07-08 10:55:00,38.4,38.44,38.36,38.4,52547.0,30.5363,30.5681,30.5045,30.5363,52547.0
2016-07-08 11:00:00,38.41,38.43,38.4,38.42,22449.0,30.5443,30.5602,30.5363,30.5522,22449.0
2016-07-08 11:05:00,38.41,38.46,38.4,38.4,37582.0,30.5443,30.584,30.5363,30.5363,37582.0
2016-07-08 11:10:00,38.41,38.46,38.4,38.44,16357.0,30.5443,30.584,30.5363,30.5681,16357.0
2016-07-08 11:15:00,38.44,38.53,38.44,38.53,34636.0,30.5681,30.6397,30.5681,30.6397,34636.0
2016-07-08 11:20:00,38.53,38.55,38.49,38.49,22890.0,30.6397,30.6556,30.6079,30.6079,22890.0
2016-07-08 11:25:00,38.5,38.58,38.5,38.52,18253.0,30.6158,30.6794,30.6158,30.6317,18253.0
2016-07-08 11:30:00,38.52,38.54,38.49,38.5,14652.0,30.6317,30.6476,30.6079,30.6158,14652.0
2016-07-08 11:35:00,38.51,38.54,38.5,38.52,25014.0,30.6238,30.6476,30.6158,30.6317,25014.0
2016-07-08 11:40:00,38.53,38.56,38.52,38.53,15896.0,30.6397,30.6635,30.6317,30.6397,15896.0
2016-07-08 11:45:00,38.53,38.56,38.5,38.56,13282.0,30.6397,30.6635,30.6158,30.6635,13282.0
2016-07-08 11:50:00,38.56,38.56,38.48,38.54,89150.0,30.6635,30.6635,30.5999,30.6476,89150.0
2016-07-08 11:55:00,38.55,38.56,38.48,38.5,27353.0,30.6556,30.6635,30.5999,30.6158,27353.0
2016-07-08 12:00:00,38.51,38.53,38.48,38.5,35453.0,30.6238,30.6397,30.5999,30.6158,35453.0
2016-07-08 12:05:00,38.51,38.56,38.5,38.55,15860.0,30.6238,30.6635,30.6158,30.6556,15860.0
2016-07-08 12:10:00,38.55,38.58,38.55,38.56,32462.0,30.6556,30.6794,30.6556,30.6635,32462.0
2016-07-08 12:15:00,38.57,38.57,38.53,38.55,52384.0,30.6715,30.6715,30.6397,30.6556,52384.0
2016-07-08 12:20:00,38.56,38.57,38.53,38.53,29246.0,30.6635,30.6715,30.6397,30.6397,29246.0
2016-07-08 12:25:00,38.52,38.52,38.49,38.5,60285.0,30.6317,30.6317,30.6079,30.6158,60285.0
2016-07-08 12:30:00,38.51,38.52,38.45,38.46,17436.0,30.6238,30.6317,30.5761,30.584,17436.0
2016-07-08 12:35:00,38.47,38.52,38.47,38.5,34321.0,30.592,30.6317,30.592,30.6158,34321.0
2016-07-08 12:40:00,38.5,38.53,38.5,38.53,72476.0,30.6158,30.6397,30.6158,30.6397,72476.0
2016-07-08 12:45:00,38.52,38.55,38.52,38.53,12421.0,30.6317,30.6556,30.6317,30.6397,12421.0
2016-07-08 12:50:00,38.52,38.55,38.52,38.54,6636.0,30.6317,30.6556,30.6317,30.6476,6636.0
2016-07-08 12:55:00,38.53,38.54,38.52,38.53,7631.0,30.6397,30.6476,30.6317,30.6397,7631.0
2016-07-08 13:00:00,38.53,38.56,38.5,38.51,52210.0,30.6397,30.6635,30.6158,30.6238,52210.0
2016-07-08 13:05:00,38.51,38.53,38.48,38.53,35965.0,30.6238,30.6397,30.5999,30.6397,35965.0
2016-07-08 13:10:00,38.53,38.53,38.5,38.51,11028.0,30.6397,30.6397,30.6158,30.6238,11028.0
2016-07-08 13:15:00,38.51,38.55,38.51,38.52,10358.0,30.6238,30.6556,30.6238,30.6317,10358.0
2016-07-08 13:20:00,38.53,38.54,38.51,38.51,16495.0,30.6397,30.6476,30.6238,30.6238,16495.0
2016-07-08 13:25:00,38.51,38.53,38.47,38.48,138610.0,30.6238,30.6397,30.592,30.5999,138610.0
2016-07-08 13:30:00,38.48,38.5,38.47,38.48,16783.0,30.5999,30.6158,30.592,30.5999,16783.0
2016-07-08 13:35:00,38.48,38.48,38.46,38.48,9707.0,30.5999,30.5999,30.584,30.5999,9707.0
2016-07-08 13:40:00,38.48,38.51,38.45,38.45,23069.0,30.5999,30.6238,30.5761,30.5761,23069.0
2016-07-08 13:45:00,38.45,38.48,38.45,38.48,6398.0,30.5761,30.5999,30.5761,30.5999,6398.0
2016-07-08 13:50:00,38.48,38.48,38.45,38.46,5587.0,30.5999,30.5999,30.5761,30.584,5587.0
2016-07-08 13:55:00,38.46,38.46,38.44,38.46,11493.0,30.584,30.584,30.5681,30.584,11493.0
2016-07-08 14:00:00,38.45,38.49,38.43,38.43,97889.0,30.5761,30.6079,30.5602,30.5602,97889.0
2016-07-08 14:05:00,38.43,38.43,38.39,38.4,130119.0,30.5602,30.5602,30.5283,30.5363,130119.0
2016-07-08 14:10:00,38.4,38.41,38.38,38.4,57144.0,30.5363,30.5443,30.5204,30.5363,57144.0
2016-07-08 14:15:00,38.39,38.41,38.38,38.4,23958.0,30.5283,30.5443,30.5204,30.5363,23958.0
2016-07-08 14:20:00,38.4,38.44,38.4,38.41,25910.0,30.5363,30.5681,30.5363,30.5443,25910.0
2016-07-08 14:25:00,38.4,38.41,38.37,38.38,97570.0,30.5363,30.5443,30.5124,30.5204,97570.0
2016-07-08 14:30:00,38.38,38.41,38.37,38.41,91249.0,30.5204,30.5443,30.5124,30.5443,91249.0
2016-07-08 14:35:00,38.41,38.43,38.37,38.37,36911.0,30.5443,30.5602,30.5124,30.5124,36911.0
2016-07-08 14:40:00,38.37,38.39,38.36,38.36,49472.0,30.5124,30.5283,30.5045,30.5045,49472.0
2016-07-08 14:45:00,38.37,38.37,38.33,38.36,70264.0,30.5124,30.5124,30.4806,30.5045,70264.0
2016-07-08 14:50:00,38.36,38.41,38.33,38.4,62306.0,30.5045,30.5443,30.4806,30.5363,62306.0
2016-07-08 14:55:00,38.39,38.39,38.29,38.3,33698.0,30.5283,30.5283,30.4488,30.4568,33698.0
2016-07-08 15:00:00,38.29,38.32,38.28,38.29,205493.0,30.4488,30.4727,30.4409,30.4488,205493.0
2016-07-08 15:05:00,38.29,38.29,38.27,38.29,16165.0,30.4488,30.4488,30.4329,30.4488,16165.0
2016-07-08 15:10:00,38.3,38.3,38.28,38.29,34420.0,30.4568,30.4568,30.4409,30.4488,34420.0
2016-07-08 15:15:00,38.29,38.29,38.27,38.27,30395.0,30.4488,30.4488,30.4329,30.4329,30395.0
2016-07-08 15:20:00,38.27,38.27,38.22,38.22,45603.0,30.4329,30.4329,30.3932,30.3932,45603.0
2016-07-08 15:25:00,38.22,38.25,38.22,38.24,33306.0,30.3932,30.417,30.3932,30.4091,33306.0
2016-07-08 15:30:00,38.23,38.25,38.23,38.24,135270.0,30.4011,30.417,30.4011,30.4091,135270.0
2016-07-08 15:35:00,38.23,38.25,38.21,38.25,44314.0,30.4011,30.417,30.3852,30.417,44314.0
2016-07-08 15:40:00,38.24,38.25,38.21,38.21,32792.0,30.4091,30.417,30.3852,30.3852,32792.0
2016-07-08 15:45:00,38.21,38.24,38.2,38.24,153898.0,30.3852,30.4091,30.3773,30.4091,153898.0
2016-07-08 15:50:00,38.23,38.27,38.23,38.26,65921.0,30.4011,30.4329,30.4011,30.425,65921.0
2016-07-08 15:55:00,38.27,38.28,38.23,38.25,306781.0,30.4329,30.4409,30.4011,30.417,306781.0
2016-07-11 09:30:00,38.61,38.71,38.6,38.64,171793.0,30.7033,30.7828,30.6953,30.7272,171793.0
2016-07-11 09:35:00,38.67,38.87,38.67,38.85,169562.0,30.751,30.9101,30.751,30.8941,169562.0
2016-07-11 09:40:00,38.85,38.85,38.71,38.75,139676.0,30.8941,30.8941,30.7828,30.8146,139676.0
2016-07-11 09:45:00,38.76,38.84,38.66,38.68,66806.0,30.8226,30.8862,30.7431,30.759,66806.0
2016-07-11 09:50:00,38.67,38.7,38.64,38.67,49924.0,30.751,30.7749,30.7272,30.751,49924.0
2016-07-11 09:55:00,38.68,38.75,38.66,38.75,44046.0,30.759,30.8146,30.7431,30.8146,44046.0
2016-07-11 10:00:00,38.75,38.8,38.72,38.77,31824.0,30.8146,30.8544,30.7908,30.8305,31824.0
2016-07-11 10:05:00,38.78,38.89,38.78,38.87,43638.0,30.8385,30.926,30.8385,30.9101,43638.0
2016-07-11 10:10:00,38.87,38.87,38.71,38.75,141803.0,30.9101,30.9101,30.7828,30.8146,141803.0
2016-07-11 10:15:00,38.74,38.82,38.74,38.8,33295.0,30.8067,30.8703,30.8067,30.8544,33295.0
2016-07-11 10:20:00,38.8,38.83,38.7,38.71,39573.0,30.8544,30.8782,30.7749,30.7828,39573.0
2016-07-11 10:25:00,38.7,38.74,38.68,38.68,37044.0,30.7749,30.8067,30.759,30.759,37044.0
2016-07-11 10:30:00,38.68,38.76,38.68,38.75,46281.0,30.759,30.8226,30.759,30.8146,46281.0
2016-07-11 10:35:00,38.74,38.77,38.7,38.76,24476.0,30.8067,30.8305,30.7749,30.8226,24476.0
2016-07-11 10:40:00,38.77,38.77,38.71,38.75,20416.0,30.8305,30.8305,30.7828,30.8146,20416.0
2016-07-11 10:45:00,38.75,38.77,38.72,38.76,18613.0,30.8146,30.8305,30.7908,30.8226,18613.0
2016-07-11 10:50:00,38.76,38.8,38.72,38.72,59022.0,30.8226,30.8544,30.7908,30.7908,59022.0
2016-07-11 10:55:00,38.72,38.78,38.71,38.76,51921.0,30.7908,30.8385,30.7828,30.8226,51921.0
2016-07-11 11:00:00,38.77,38.82,38.76,38.79,18360.0,30.8305,30.8703,30.8226,30.8464,18360.0
2016-07-11 11:05:00,38.8,38.83,38.76,38.76,35794.0,30.8544,30.8782,30.8226,30.8226,35794.0
2016-07-11 11:10:00,38.77,38.82,38.77,38.81,17048.0,30.8305,30.8703,30.8305,30.8623,17048.0
2016-07-11 11:15:00,38.8,38.8,38.73,38.79,52864.0,30.8544,30.8544,30.7987,30.8464,52864.0
2016-07-11 11:20:00,38.78,38.78,38.71,38.71,27437.0,30.8385,30.8385,30.7828,30.7828,27437.0
2016-07-11 11:25:00,38.7,38.74,38.69,38.73,24741.0,30.7749,30.8067,30.7669,30.7987,24741.0
2016-07-11 11:30:00,38.74,38.82,38.73,38.81,37224.0,30.8067,30.8703,30.7987,30.8623,37224.0
2016-07-11 11:35:00,38.81,38.84,38.8,38.81,142524.0,30.8623,30.8862,30.8544,30.8623,142524.0
2016-07-11 11:40:00,38.81,38.81,38.77,38.78,12921.0,30.8623,30.8623,30.8305,30.8385,12921.0
2016-07-11 11:45:00,38.77,38.82,38.74,38.82,20962.0,30.8305,30.8703,30.8067,30.8703,20962.0
2016-07-11 11:50:00,38.81,38.81,38.77,38.79,14842.0,30.8623,30.8623,30.8305,30.8464,14842.0
2016-07-11 11:55:00,38.79,38.79,38.74,38.75,20845.0,30.8464,30.8464,30.8067,30.8146,20845.0
2016-07-11 12:00:00,38.74,38.76,38.72,38.75,16629.0,30.8067,30.8226,30.7908,30.8146,16629.0
2016-07-11 12:05:00,38.75,38.76,38.72,38.75,12300.0,30.8146,30.8226,30.7908,30.8146,12300.0
2016-07-11 12:10:00,38.74,38.75,38.72,38.74,11033.0,30.8067,30.8146,30.7908,30.8067,11033.0
2016-07-11 12:15:00,38.75,38.77,38.74,38.75,12248.0,30.8146,30.8305,30.8067,30.8146,12248.0
2016-07-11 12:20:00,38.76,38.79,38.76,38.76,18646.0,30.8226,30.8464,30.8226,30.8226,18646.0
2016-07-11 12:25:00,38.77,38.82,38.76,38.82,125888.0,30.8305,30.8703,30.8226,30.8703,125888.0
2016-07-11 12:30:00,38.83,38.83,38.79,38.8,66582.0,30.8782,30.8782,30.8464,30.8544,66582.0
2016-07-11 12:35:00,38.8,38.83,38.8,38.83,25516.0,30.8544,30.8782,30.8544,30.8782,25516.0
2016-07-11 12:40:00,38.82,38.84,38.82,38.83,12800.0,30.8703,30.8862,30.8703,30.8782,12800.0
2016-07-11 12:45:00,38.83,38.85,38.83,38.83,29538.0,30.8782,30.8941,30.8782,30.8782,29538.0
2016-07-11 12:50:00,38.83,38.86,38.83,38.85,14750.0,30.8782,30.9021,30.8782,30.8941,14750.0
2016-07-11 12:55:00,38.84,38.85,38.82,38.85,14071.0,30.8862,30.8941,30.8703,30.8941,14071.0
2016-07-11 13:00:00,38.84,38.87,38.84,38.85,16542.0,30.8862,30.9101,30.8862,30.8941,16542.0
2016-07-11 13:05:00,38.85,38.85,38.83,38.85,6959.0,30.8941,30.8941,30.8782,30.8941,6959.0
2016-07-11 13:10:00,38.84,38.86,38.83,38.83,13603.0,30.8862,30.9021,30.8782,30.8782,13603.0
2016-07-11 13:15:00,38.83,38.85,38.83,38.83,4200.0,30.8782,30.8941,30.8782,30.8782,4200.0
2016-07-11 13:20:00,38.83,38.85,38.8,38.82,16587.0,30.8782,30.8941,30.8544,30.8703,16587.0
2016-07-11 13:25:00,38.81,38.83,38.8,38.82,31748.0,30.8623,30.8782,30.8544,30.8703,31748.0
2016-07-11 13:30:00,38.81,38.81,38.78,38.8,30868.0,30.8623,30.8623,30.8385,30.8544,30868.0
2016-07-11 13:35:00,38.8,38.82,38.78,38.79,84830.0,30.8544,30.8703,30.8385,30.8464,84830.0
2016-07-11 13:40:00,38.8,38.8,38.77,38.8,24360.0,30.8544,30.8544,30.8305,30.8544,24360.0
2016-07-11 13:45:00,38.8,38.82,38.79,38.8,24152.0,30.8544,30.8703,30.8464,30.8544,24152.0
2016-07-11 13:50:00,38.79,38.81,38.79,38.79,25319.0,30.8464,30.8623,30.8464,30.8464,25319.0
2016-07-11 13:55:00,38.79,38.79,38.73,38.73,22688.0,30.8464,30.8464,30.7987,30.7987,22688.0
2016-07-11 14:00:00,38.74,38.76,38.73,38.73,12872.0,30.8067,30.8226,30.7987,30.7987,12872.0
2016-07-11 14:05:00,38.73,38.76,38.73,38.75,15838.0,30.7987,30.8226,30.7987,30.8146,15838.0
2016-07-11 14:10:00,38.75,38.77,38.74,38.77,18863.0,30.8146,30.8305,30.8067,30.8305,18863.0
2016-07-11 14:15:00,38.78,38.78,38.75,38.75,14845.0,30.8385,30.8385,30.8146,30.8146,14845.0
2016-07-11 14:20:00,38.75,38.78,38.74,38.77,6755.0,30.8146,30.8385,30.8067,30.8305,6755.0
2016-07-11 14:25:00,38.78,38.82,38.77,38.8,35481.0,30.8385,30.8703,30.8305,30.8544,35481.0
2016-07-11 14:30:00,38.8,38.83,38.78,38.83,52506.0,30.8544,30.8782,30.8385,30.8782,52506.0
2016-07-11 14:35:00,38.82,38.85,38.81,38.84,14641.0,30.8703,30.8941,30.8623,30.8862,14641.0
2016-07-11 14:40:00,38.84,38.87,38.83,38.84,18057.0,30.8862,30.9101,30.8782,30.8862,18057.0
2016-07-11 14:45:00,38.86,38.87,38.83,38.85,18547.0,30.9021,30.9101,30.8782,30.8941,18547.0
2016-07-11 14:50:00,38.85,38.86,38.83,38.85,43461.0,30.8941,30.9021,30.8782,30.8941,43461.0
2016-07-11 14:55:00,38.86,38.88,38.85,38.86,71755.0,30.9021,30.918,30.8941,30.9021,71755.0
2016-07-11 15:00:00,38.86,38.89,38.85,38.86,22727.0,30.9021,30.926,30.8941,30.9021,22727.0
2016-07-11 15:05:00,38.86,38.91,38.85,38.89,25527.0,30.9021,30.9419,30.8941,30.926,25527.0
2016-07-11 15:10:00,38.9,38.92,38.89,38.91,44779.0,30.9339,30.9498,30.926,30.9419,44779.0
2016-07-11 15:15:00,38.91,38.91,38.89,38.89,16338.0,30.9419,30.9419,30.926,30.926,16338.0
2016-07-11 15:20:00,38.9,38.91,38.88,38.89,14981.0,30.9339,30.9419,30.918,30.926,14981.0
2016-07-11 15:25:00,38.88,38.89,38.85,38.85,52316.0,30.918,30.926,30.8941,30.8941,52316.0
2016-07-11 15:30:00,38.85,38.85,38.8,38.82,34927.0,30.8941,30.8941,30.8544,30.8703,34927.0
2016-07-11 15:35:00,38.81,38.84,38.81,38.83,28377.0,30.8623,30.8862,30.8623,30.8782,28377.0
2016-07-11 15:40:00,38.83,38.84,38.79,38.81,52199.0,30.8782,30.8862,30.8464,30.8623,52199.0
2016-07-11 15:45:00,38.81,38.82,38.79,38.8,43203.0,30.8623,30.8703,30.8464,30.8544,43203.0
2016-07-11 15:50:00,38.8,38.82,38.79,38.82,84091.0,30.8544,30.8703,30.8464,30.8703,84091.0
2016-07-11 15:55:00,38.82,38.82,38.77,38.79,198385.0,30.8703,30.8703,30.8305,30.8464,198385.0
2016-07-12 09:30:00,39.34,39.5,39.15,39.5,212982.0,31.2838,31.411,31.1327,31.411,212982.0
2016-07-12 09:35:00,39.5,39.68,39.5,39.59,130105.0,31.411,31.5542,31.411,31.4826,130105.0
2016-07-12 09:40:00,39.6,39.64,39.56,39.63,104479.0,31.4906,31.5224,31.4588,31.5144,104479.0
2016-07-12 09:45:00,39.64,39.67,39.53,39.53,72968.0,31.5224,31.5462,31.4349,31.4349,72968.0
2016-07-12 09:50:00,39.53,39.64,39.5,39.6,93631.0,31.4349,31.5224,31.411,31.4906,93631.0
2016-07-12 09:55:00,39.61,39.65,39.53,39.54,178311.0,31.4985,31.5303,31.4349,31.4428,178311.0
2016-07-12 10:00:00,39.54,39.59,39.54,39.55,122536.0,31.4428,31.4826,31.4428,31.4508,122536.0
2016-07-12 10:05:00,39.55,39.57,39.47,39.48,63938.0,31.4508,31.4667,31.3872,31.3951,63938.0
2016-07-12 10:10:00,39.48,39.52,39.43,39.43,44651.0,31.3951,31.4269,31.3554,31.3554,44651.0
2016-07-12 10:15:00,39.43,39.51,39.43,39.45,52465.0,31.3554,31.419,31.3554,31.3713,52465.0
2016-07-12 10:20:00,39.45,39.45,39.37,39.39,49401.0,31.3713,31.3713,31.3077,31.3236,49401.0
2016-07-12 10:25:00,39.38,39.45,39.35,39.42,31047.0,31.3156,31.3713,31.2918,31.3474,31047.0
2016-07-12 10:30:00,39.42,39.5,39.42,39.5,94134.0,31.3474,31.411,31.3474,31.411,94134.0
2016-07-12 10:35:00,39.49,39.49,39.42,39.46,39430.0,31.4031,31.4031,31.3474,31.3792,39430.0
2016-07-12 10:40:00,39.47,39.54,39.47,39.53,71693.0,31.3872,31.4428,31.3872,31.4349,71693.0
2016-07-12 10:45:00,39.52,39.52,39.46,39.5,40125.0,31.4269,31.4269,31.3792,31.411,40125.0
2016-07-12 10:50:00,39.5,39.56,39.5,39.52,88325.0,31.411,31.4588,31.411,31.4269,88325.0
2016-07-12 10:55:00,39.53,39.54,39.48,39.49,44189.0,31.4349,31.4428,31.3951,31.4031,44189.0
2016-07-12 11:00:00,39.48,39.55,39.48,39.55,24907.0,31.3951,31.4508,31.3951,31.4508,24907.0
2016-07-12 11:05:00,39.55,39.59,39.54,39.55,32561.0,31.4508,31.4826,31.4428,31.4508,32561.0
2016-07-12 11:10:00,39.55,39.62,39.55,39.61,47144.0,31.4508,31.5065,31.4508,31.4985,47144.0
2016-07-12 11:15:00,39.61,39.61,39.56,39.58,19115.0,31.4985,31.4985,31.4588,31.4747,19115.0
2016-07-12 11:20:00,39.59,39.6,39.55,39.57,23599.0,31.4826,31.4906,31.4508,31.4667,23599.0
2016-07-12 11:25:00,39.57,39.63,39.57,39.6,35202.0,31.4667,31.5144,31.4667,31.4906,35202.0
2016-07-12 11:30:00,39.6,39.64,39.6,39.63,48673.0,31.4906,31.5224,31.4906,31.5144,48673.0
2016-07-12 11:35:00,39.62,39.67,39.61,39.66,26514.0,31.5065,31.5462,31.4985,31.5383,26514.0
2016-07-12 11:40:00,39.66,39.7,39.65,39.68,28408.0,31.5383,31.5701,31.5303,31.5542,28408.0
2016-07-12 11:45:00,39.67,39.71,39.65,39.71,54548.0,31.5462,31.578,31.5303,31.578,54548.0
2016-07-12 11:50:00,39.7,39.71,39.65,39.67,26852.0,31.5701,31.578,31.5303,31.5462,26852.0
2016-07-12 11:55:00,39.67,39.69,39.66,39.66,27787.0,31.5462,31.5621,31.5383,31.5383,27787.0
2016-07-12 12:00:00,39.66,39.66,39.64,39.66,24428.0,31.5383,31.5383,31.5224,31.5383,24428.0
2016-07-12 12:05:00,39.66,39.68,39.65,39.67,17463.0,31.5383,31.5542,31.5303,31.5462,17463.0
2016-07-12 12:10:00,39.68,39.69,39.65,39.66,29869.0,31.5542,31.5621,31.5303,31.5383,29869.0
2016-07-12 12:15:00,39.66,39.71,39.66,39.69,12774.0,31.5383,31.578,31.5383,31.5621,12774.0
2016-07-12 12:20:00,39.69,39.69,39.65,39.68,59364.0,31.5621,31.5621,31.5303,31.5542,59364.0
2016-07-12 12:25:00,39.68,39.69,39.66,39.66,25428.0,31.5542,31.5621,31.5383,31.5383,25428.0
2016-07-12 12:30:00,39.67,39.72,39.67,39.7,24215.0,31.5462,31.586,31.5462,31.5701,24215.0
2016-07-12 12:35:00,39.69,39.7,39.62,39.66,32849.0,31.5621,31.5701,31.5065,31.5383,32849.0
2016-07-12 12:40:00,39.66,39.67,39.64,39.64,14448.0,31.5383,31.5462,31.5224,31.5224,14448.0
2016-07-12 12:45:00,39.64,39.64,39.59,39.59,28613.0,31.5224,31.5224,31.4826,31.4826,28613.0
2016-07-12 12:50:00,39.59,39.66,39.59,39.64,20687.0,31.4826,31.5383,31.4826,31.5224,20687.0
2016-07-12 12:55:00,39.63,39.64,39.62,39.63,55027.0,31.5144,31.5224,31.5065,31.5144,55027.0
2016-07-12 13:00:00,39.63,39.68,39.62,39.64,60344.0,31.5144,31.5542,31.5065,31.5224,60344.0
2016-07-12 13:05:00,39.65,39.68,39.61,39.61,51939.0,31.5303,31.5542,31.4985,31.4985,51939.0
2016-07-12 13:10:00,39.6,39.65,39.6,39.65,21663.0,31.4906,31.5303,31.4906,31.5303,21663.0
2016-07-12 13:15:00,39.64,39.67,39.64,39.67,133073.0,31.5224,31.5462,31.5224,31.5462,133073.0
2016-07-12 13:20:00,39.68,39.69,39.65,39.68,49507.0,31.5542,31.5621,31.5303,31.5542,49507.0
2016-07-12 13:25:00,39.68,39.69,39.66,39.68,25120.0,31.5542,31.5621,31.5383,31.5542,25120.0
2016-07-12 13:30:00,39.69,39.72,39.69,39.7,27498.0,31.5621,31.586,31.5621,31.5701,27498.0
2016-07-12 13:35:00,39.7,39.71,39.69,39.71,19067.0,31.5701,31.578,31.5621,31.578,19067.0
2016-07-12 13:40:00,39.7,39.73,39.69,39.7,15930.0,31.5701,31.5939,31.5621,31.5701,15930.0
2016-07-12 13:45:00,39.69,39.7,39.68,39.7,20285.0,31.5621,31.5701,31.5542,31.5701,20285.0
2016-07-12 13:50:00,39.7,39.71,39.67,39.7,13645.0,31.5701,31.578,31.5462,31.5701,13645.0
2016-07-12 13:55:00,39.7,39.7,39.64,39.64,23737.0,31.5701,31.5701,31.5224,31.5224,23737.0
2016-07-12 14:00:00,39.65,39.7,39.65,39.67,46153.0,31.5303,31.5701,31.5303,31.5462,46153.0
2016-07-12 14:05:00,39.68,39.7,39.66,39.66,14644.0,31.5542,31.5701,31.5383,31.5383,14644.0
2016-07-12 14:10:00,39.67,39.71,39.67,39.69,18302.0,31.5462,31.578,31.5462,31.5621,18302.0
2016-07-12 14:15:00,39.69,39.72,39.68,39.69,22028.0,31.5621,31.586,31.5542,31.5621,22028.0
2016-07-12 14:20:00,39.7,39.7,39.65,39.68,25888.0,31.5701,31.5701,31.5303,31.5542,25888.0
2016-07-12 14:25:00,39.69,39.71,39.67,39.7,31632.0,31.5621,31.578,31.5462,31.5701,31632.0
2016-07-12 14:30:00,39.7,39.73,39.69,39.7,26633.0,31.5701,31.5939,31.5621,31.5701,26633.0
2016-07-12 14:35:00,39.69,39.72,39.68,39.71,9262.0,31.5621,31.586,31.5542,31.578,9262.0
2016-07-12 14:40:00,39.71,39.74,39.69,39.73,24272.0,31.578,31.6019,31.5621,31.5939,24272.0
2016-07-12 14:45:00,39.73,39.74,39.69,39.72,26415.0,31.5939,31.6019,31.5621,31.586,26415.0
2016-07-12 14:50:00,39.72,39.75,39.7,39.71,26680.0,31.586,31.6098,31.5701,31.578,26680.0
2016-07-12 14:55:00,39.71,39.72,39.68,39.69,19602.0,31.578,31.586,31.5542,31.5621,19602.0
2016-07-12 15:00:00,39.7,39.71,39.68,39.68,27665.0,31.5701,31.578,31.5542,31.5542,27665.0
2016-07-12 15:05:00,39.68,39.69,39.67,39.68,106201.0,31.5542,31.5621,31.5462,31.5542,106201.0
2016-07-12 15:10:00,39.68,39.68,39.65,39.67,69591.0,31.5542,31.5542,31.5303,31.5462,69591.0
2016-07-12 15:15:00,39.67,39.68,39.64,39.65,106530.0,31.5462,31.5542,31.5224,31.5303,106530.0
2016-07-12 15:20:00,39.64,39.67,39.64,39.65,46268.0,31.5224,31.5462,31.5224,31.5303,46268.0
2016-07-12 15:25:00,39.64,39.69,39.64,39.67,42036.0,31.5224,31.5621,31.5224,31.5462,42036.0
2016-07-12 15:30:00,39.66,39.69,39.66,39.69,100646.0,31.5383,31.5621,31.5383,31.5621,100646.0
2016-07-12 15:35:00,39.68,39.71,39.67,39.7,63399.0,31.5542,31.578,31.5462,31.5701,63399.0
2016-07-12 15:40:00,39.7,39.72,39.67,39.68,105210.0,31.5701,31.586,31.5462,31.5542,105210.0
2016-07-12 15:45:00,39.68,39.69,39.67,39.69,57033.0,31.5542,31.5621,31.5462,31.5621,57033.0
2016-07-12 15:50:00,39.68,39.69,39.67,39.68,103145.0,31.5542,31.5621,31.5462,31.5542,103145.0
2016-07-12 15:55:00,39.67,39.7,39.64,39.65,187545.0,31.5462,31.5701,31.5224,31.5303,187545.0
2016-07-13 09:30:00,39.49,39.73,39.49,39.61,72726.0,31.4031,31.5939,31.4031,31.4985,72726.0
2016-07-13 09:35:00,39.62,39.69,39.47,39.53,317983.0,31.5065,31.5621,31.3872,31.4349,317983.0
2016-07-13 09:40:00,39.53,39.54,39.41,39.47,79144.0,31.4349,31.4428,31.3395,31.3872,79144.0
2016-07-13 09:45:00,39.46,39.53,39.39,39.43,56327.0,31.3792,31.4349,31.3236,31.3554,56327.0
2016-07-13 09:50:00,39.44,39.48,39.4,39.48,78921.0,31.3633,31.3951,31.3315,31.3951,78921.0
2016-07-13 09:55:00,39.49,39.57,39.47,39.57,54980.0,31.4031,31.4667,31.3872,31.4667,54980.0
2016-07-13 10:00:00,39.57,39.63,39.55,39.6,66720.0,31.4667,31.5144,31.4508,31.4906,66720.0
2016-07-13 10:05:00,39.59,39.65,39.58,39.64,92988.0,31.4826,31.5303,31.4747,31.5224,92988.0
2016-07-13 10:10:00,39.64,39.69,39.64,39.66,91597.0,31.5224,31.5621,31.5224,31.5383,91597.0
2016-07-13 10:15:00,39.67,39.69,39.59,39.62,58722.0,31.5462,31.5621,31.4826,31.5065,58722.0
2016-07-13 10:20:00,39.62,39.68,39.62,39.65,59342.0,31.5065,31.5542,31.5065,31.5303,59342.0
2016-07-13 10:25:00,39.64,39.65,39.59,39.62,71317.0,31.5224,31.5303,31.4826,31.5065,71317.0
2016-07-13 10:30:00,39.61,39.68,39.56,39.59,77963.0,31.4985,31.5542,31.4588,31.4826,77963.0
2016-07-13 10:35:00,39.58,39.64,39.58,39.61,56151.0,31.4747,31.5224,31.4747,31.4985,56151.0
2016-07-13 10:40:00,39.6,39.69,39.6,39.69,20453.0,31.4906,31.5621,31.4906,31.5621,20453.0
2016-07-13 10:45:00,39.69,39.7,39.62,39.66,25783.0,31.5621,31.5701,31.5065,31.5383,25783.0
2016-07-13 10:50:00,39.66,39.68,39.66,39.67,24093.0,31.5383,31.5542,31.5383,31.5462,24093.0
2016-07-13 10:55:00,39.66,39.69,39.65,39.67,23543.0,31.5383,31.5621,31.5303,31.5462,23543.0
2016-07-13 11:00:00,39.68,39.7,39.67,39.69,23466.0,31.5542,31.5701,31.5462,31.5621,23466.0
2016-07-13 11:05:00,39.68,39.68,39.6,39.62,27096.0,31.5542,31.5542,31.4906,31.5065,27096.0
2016-07-13 11:10:00,39.63,39.67,39.61,39.61,21427.0,31.5144,31.5462,31.4985,31.4985,21427.0
2016-07-13 11:15:00,39.6,39.62,39.5,39.5,42758.0,31.4906,31.5065,31.411,31.411,42758.0
2016-07-13 11:20:00,39.5,39.52,39.47,39.48,78964.0,31.411,31.4269,31.3872,31.3951,78964.0
2016-07-13 11:25:00,39.49,39.5,39.46,39.47,103030.0,31.4031,31.411,31.3792,31.3872,103030.0
2016-07-13 11:30:00,39.47,39.47,39.42,39.46,77406.0,31.3872,31.3872,31.3474,31.3792,77406.0
2016-07-13 11:35:00,39.46,39.46,39.36,39.37,30026.0,31.3792,31.3792,31.2997,31.3077,30026.0
2016-07-13 11:40:00,39.36,39.43,39.36,39.38,58220.0,31.2997,31.3554,31.2997,31.3156,58220.0
2016-07-13 11:45:00,39.38,39.44,39.38,39.43,27021.0,31.3156,31.3633,31.3156,31.3554,27021.0
2016-07-13 11:50:00,39.42,39.48,39.38,39.47,60707.0,31.3474,31.3951,31.3156,31.3872,60707.0
2016-07-13 11:55:00,39.46,39.48,39.45,39.46,42455.0,31.3792,31.3951,31.3713,31.3792,42455.0
2016-07-13 12:00:00,39.46,39.54,39.46,39.52,26137.0,31.3792,31.4428,31.3792,31.4269,26137.0
2016-07-13 12:05:00,39.53,39.54,39.51,39.53,68229.0,31.4349,31.4428,31.419,31.4349,68229.0
2016-07-13 12:10:00,39.52,39.52,39.5,39.52,13352.0,31.4269,31.4269,31.411,31.4269,13352.0
2016-07-13 12:15:00,39.51,39.55,39.51,39.54,33117.0,31.419,31.4508,31.419,31.4428,33117.0
2016-07-13 12:20:00,39.54,39.55,39.52,39.55,19199.0,31.4428,31.4508,31.4269,31.4508,19199.0
2016-07-13 12:25:00,39.54,39.54,39.5,39.51,10200.0,31.4428,31.4428,31.411,31.419,10200.0
2016-07-13 12:30:00,39.5,39.53,39.49,39.53,33044.0,31.411,31.4349,31.4031,31.4349,33044.0
2016-07-13 12:35:00,39.53,39.53,39.48,39.5,25042.0,31.4349,31.4349,31.3951,31.411,25042.0
2016-07-13 12:40:00,39.49,39.55,39.48,39.54,20457.0,31.4031,31.4508,31.3951,31.4428,20457.0
2016-07-13 12:45:00,39.53,39.54,39.52,39.53,25343.0,31.4349,31.4428,31.4269,31.4349,25343.0
2016-07-13 12:50:00,39.53,39.54,39.52,39.54,26900.0,31.4349,31.4428,31.4269,31.4428,26900.0
2016-07-13 12:55:00,39.54,39.59,39.53,39.59,45430.0,31.4428,31.4826,31.4349,31.4826,45430.0
2016-07-13 13:00:00,39.59,39.62,39.56,39.61,40210.0,31.4826,31.5065,31.4588,31.4985,40210.0
2016-07-13 13:05:00,39.61,39.62,39.58,39.61,21147.0,31.4985,31.5065,31.4747,31.4985,21147.0
2016-07-13 13:10:00,39.62,39.64,39.62,39.64,2612.0,31.5065,31.5224,31.5065,31.5224,2612.0
2016-07-13 13:15:00,39.64,39.65,39.6,39.64,15076.0,31.5224,31.5303,31.4906,31.5224,15076.0
2016-07-13 13:20:00,39.63,39.64,39.61,39.62,25099.0,31.5144,31.5224,31.4985,31.5065,25099.0
2016-07-13 13:25:00,39.61,39.62,39.56,39.58,131805.0,31.4985,31.5065,31.4588,31.4747,131805.0
2016-07-13 13:30:00,39.58,39.59,39.57,39.59,18432.0,31.4747,31.4826,31.4667,31.4826,18432.0
2016-07-13 13:35:00,39.59,39.62,39.57,39.61,25974.0,31.4826,31.5065,31.4667,31.4985,25974.0
2016-07-13 13:40:00,39.61,39.63,39.6,39.62,13840.0,31.4985,31.5144,31.4906,31.5065,13840.0
2016-07-13 13:45:00,39.62,39.67,39.61,39.66,17045.0,31.5065,31.5462,31.4985,31.5383,17045.0
2016-07-13 13:50:00,39.66,39.67,39.58,39.59,20254.0,31.5383,31.5462,31.4747,31.4826,20254.0
2016-07-13 13:55:00,39.6,39.62,39.59,39.6,19178.0,31.4906,31.5065,31.4826,31.4906,19178.0
2016-07-13 14:00:00,39.6,39.6,39.57,39.58,11337.0,31.4906,31.4906,31.4667,31.4747,11337.0
2016-07-13 14:05:00,39.58,39.65,39.57,39.65,17123.0,31.4747,31.5303,31.4667,31.5303,17123.0
2016-07-13 14:10:00,39.65,39.69,39.64,39.66,26227.0,31.5303,31.5621,31.5224,31.5383,26227.0
2016-07-13 14:15:00,39.65,39.66,39.63,39.65,10603.0,31.5303,31.5383,31.5144,31.5303,10603.0
2016-07-13 14:20:00,39.66,39.67,39.61,39.61,24983.0,31.5383,31.5462,31.4985,31.4985,24983.0
2016-07-13 14:25:00,39.61,39.65,39.61,39.64,13100.0,31.4985,31.5303,31.4985,31.5224,13100.0
2016-07-13 14:30:00,39.65,39.67,39.63,39.64,26445.0,31.5303,31.5462,31.5144,31.5224,26445.0
2016-07-13 14:35:00,39.64,39.66,39.63,39.65,13320.0,31.5224,31.5383,31.5144,31.5303,13320.0
2016-07-13 14:40:00,39.65,39.67,39.62,39.67,13323.0,31.5303,31.5462,31.5065,31.5462,13323.0
2016-07-13 14:45:00,39.66,39.67,39.64,39.67,8890.0,31.5383,31.5462,31.5224,31.5462,8890.0
2016-07-13 14:50:00,39.67,39.67,39.63,39.64,17832.0,31.5462,31.5462,31.5144,31.5224,17832.0
2016-07-13 14:55:00,39.64,39.65,39.62,39.64,15576.0,31.5224,31.5303,31.5065,31.5224,15576.0
2016-07-13 15:00:00,39.64,39.68,39.63,39.68,14012.0,31.5224,31.5542,31.5144,31.5542,14012.0
2016-07-13 15:05:00,39.68,39.68,39.65,39.65,40133.0,31.5542,31.5542,31.5303,31.5303,40133.0
2016-07-13 15:10:00,39.66,39.66,39.62,39.62,24244.0,31.5383,31.5383,31.5065,31.5065,24244.0
2016-07-13 15:15:00,39.61,39.63,39.61,39.62,10784.0,31.4985,31.5144,31.4985,31.5065,10784.0
2016-07-13 15:20:00,39.62,39.62,39.59,39.62,26032.0,31.5065,31.5065,31.4826,31.5065,26032.0
2016-07-13 15:25:00,39.61,39.62,39.59,39.59,45828.0,31.4985,31.5065,31.4826,31.4826,45828.0
2016-07-13 15:30:00,39.6,39.64,39.59,39.64,34631.0,31.4906,31.5224,31.4826,31.5224,34631.0
2016-07-13 15:35:00,39.64,39.67,39.63,39.66,24134.0,31.5224,31.5462,31.5144,31.5383,24134.0
2016-07-13 15:40:00,39.66,39.69,39.66,39.68,23031.0,31.5383,31.5621,31.5383,31.5542,23031.0
2016-07-13 15:45:00,39.68,39.69,39.66,39.66,40257.0,31.5542,31.5621,31.5383,31.5383,40257.0
2016-07-13 15:50:00,39.67,39.67,39.64,39.65,205132.0,31.5462,31.5462,31.5224,31.5303,205132.0
2016-07-13 15:55:00,39.64,39.65,39.63,39.64,406239.0,31.5224,31.5303,31.5144,31.5224,406239.0
2016-07-14 09:30:00,40.54,40.54,40.37,40.47,516642.0,32.2381,32.2381,32.1029,32.1824,516642.0
2016-07-14 09:35:00,40.47,40.49,40.26,40.31,181125.0,32.1824,32.1983,32.0154,32.0552,181125.0
2016-07-14 09:40:00,40.3,40.3,40.22,40.26,188170.0,32.0472,32.0472,31.9836,32.0154,188170.0
2016-07-14 09:45:00,40.26,40.26,40.13,40.13,94260.0,32.0154,32.0154,31.912,31.912,94260.0
2016-07-14 09:50:00,40.13,40.21,40.13,40.19,100100.0,31.912,31.9756,31.912,31.9597,100100.0
2016-07-14 09:55:00,40.21,40.35,40.19,40.32,202213.0,31.9756,32.087,31.9597,32.0631,202213.0
2016-07-14 10:00:00,40.32,40.42,40.31,40.42,203137.0,32.0631,32.1426,32.0552,32.1426,203137.0
2016-07-14 10:05:00,40.41,40.46,40.39,40.42,115111.0,32.1347,32.1744,32.1188,32.1426,115111.0
2016-07-14 10:10:00,40.42,40.43,40.35,40.37,159176.0,32.1426,32.1506,32.087,32.1029,159176.0
2016-07-14 10:15:00,40.38,40.39,40.26,40.28,96795.0,32.1108,32.1188,32.0154,32.0313,96795.0
2016-07-14 10:20:00,40.27,40.34,40.26,40.34,56693.0,32.0234,32.079,32.0154,32.079,56693.0
2016-07-14 10:25:00,40.34,40.35,40.24,40.28,121164.0,32.079,32.087,31.9995,32.0313,121164.0
2016-07-14 10:30:00,40.29,40.33,40.27,40.3,92268.0,32.0393,32.0711,32.0234,32.0472,92268.0
2016-07-14 10:35:00,40.3,40.34,40.29,40.32,46650.0,32.0472,32.079,32.0393,32.0631,46650.0
2016-07-14 10:40:00,40.33,40.36,40.25,40.33,80940.0,32.0711,32.0949,32.0075,32.0711,80940.0
2016-07-14 10:45:00,40.34,40.39,40.31,40.35,45893.0,32.079,32.1188,32.0552,32.087,45893.0
2016-07-14 10:50:00,40.36,40.4,40.32,40.4,100307.0,32.0949,32.1267,32.0631,32.1267,100307.0
2016-07-14 10:55:00,40.39,40.41,40.38,40.39,34333.0,32.1188,32.1347,32.1108,32.1188,34333.0
2016-07-14 11:00:00,40.38,40.42,40.38,40.41,40194.0,32.1108,32.1426,32.1108,32.1347,40194.0
2016-07-14 11:05:00,40.42,40.47,40.42,40.45,95893.0,32.1426,32.1824,32.1426,32.1665,95893.0
2016-07-14 11:10:00,40.45,40.49,40.45,40.48,172052.0,32.1665,32.1983,32.1665,32.1904,172052.0
2016-07-14 11:15:00,40.48,40.48,40.37,40.39,47495.0,32.1904,32.1904,32.1029,32.1188,47495.0
2016-07-14 11:20:00,40.39,40.42,40.36,40.37,78474.0,32.1188,32.1426,32.0949,32.1029,78474.0
2016-07-14 11:25:00,40.37,40.42,40.36,40.41,75403.0,32.1029,32.1426,32.0949,32.1347,75403.0
2016-07-14 11:30:00,40.4,40.41,40.37,40.38,52262.0,32.1267,32.1347,32.1029,32.1108,52262.0
2016-07-14 11:35:00,40.38,40.4,40.37,40.4,18790.0,32.1108,32.1267,32.1029,32.1267,18790.0
2016-07-14 11:40:00,40.4,40.43,40.38,40.43,34380.0,32.1267,32.1506,32.1108,32.1506,34380.0
2016-07-14 11:45:00,40.42,40.43,40.35,40.36,37650.0,32.1426,32.1506,32.087,32.0949,37650.0
2016-07-14 11:50:00,40.36,40.42,40.35,40.42,37488.0,32.0949,32.1426,32.087,32.1426,37488.0
2016-07-14 11:55:00,40.43,40.43,40.4,40.4,36365.0,32.1506,32.1506,32.1267,32.1267,36365.0
2016-07-14 12:00:00,40.41,40.43,40.4,40.4,55411.0,32.1347,32.1506,32.1267,32.1267,55411.0
2016-07-14 12:05:00,40.4,40.46,40.39,40.43,36939.0,32.1267,32.1744,32.1188,32.1506,36939.0
2016-07-14 12:10:00,40.43,40.44,40.41,40.42,523108.0,32.1506,32.1585,32.1347,32.1426,523108.0
2016-07-14 12:15:00,40.42,40.46,40.41,40.43,53623.0,32.1426,32.1744,32.1347,32.1506,53623.0
2016-07-14 12:20:00,40.43,40.43,40.39,40.39,26426.0,32.1506,32.1506,32.1188,32.1188,26426.0
2016-07-14 12:25:00,40.4,40.43,40.39,40.41,23483.0,32.1267,32.1506,32.1188,32.1347,23483.0
2016-07-14 12:30:00,40.41,40.43,40.38,40.4,35196.0,32.1347,32.1506,32.1108,32.1267,35196.0
2016-07-14 12:35:00,40.39,40.41,40.38,40.41,36169.0,32.1188,32.1347,32.1108,32.1347,36169.0
2016-07-14 12:40:00,40.41,40.45,40.41,40.45,79753.0,32.1347,32.1665,32.1347,32.1665,79753.0
2016-07-14 12:45:00,40.44,40.44,40.4,40.41,38449.0,32.1585,32.1585,32.1267,32.1347,38449.0
2016-07-14 12:50:00,40.41,40.43,40.41,40.41,12746.0,32.1347,32.1506,32.1347,32.1347,12746.0
2016-07-14 12:55:00,40.41,40.42,40.39,40.4,28075.0,32.1347,32.1426,32.1188,32.1267,28075.0
2016-07-14 13:00:00,40.39,40.4,40.36,40.37,39866.0,32.1188,32.1267,32.0949,32.1029,39866.0
2016-07-14 13:05:00,40.37,40.39,40.35,40.38,37938.0,32.1029,32.1188,32.087,32.1108,37938.0
2016-07-14 13:10:00,40.38,40.38,40.34,40.35,75931.0,32.1108,32.1108,32.079,32.087,75931.0
2016-07-14 13:15:00,40.35,40.35,40.29,40.29,32130.0,32.087,32.087,32.0393,32.0393,32130.0
2016-07-14 13:20:00,40.29,40.3,40.27,40.29,85598.0,32.0393,32.0472,32.0234,32.0393,85598.0
2016-07-14 13:25:00,40.29,40.3,40.27,40.28,32255.0,32.0393,32.0472,32.0234,32.0313,32255.0
2016-07-14 13:30:00,40.27,40.31,40.27,40.3,36650.0,32.0234,32.0552,32.0234,32.0472,36650.0
2016-07-14 13:35:00,40.3,40.32,40.3,40.31,16339.0,32.0472,32.0631,32.0472,32.0552,16339.0
2016-07-14 13:40:00,40.31,40.34,40.31,40.33,39164.0,32.0552,32.079,32.0552,32.0711,39164.0
2016-07-14 13:45:00,40.33,40.34,40.29,40.3,36473.0,32.0711,32.079,32.0393,32.0472,36473.0
2016-07-14 13:50:00,40.31,40.33,40.3,40.3,38302.0,32.0552,32.0711,32.0472,32.0472,38302.0
2016-07-14 13:55:00,40.3,40.3,40.27,40.29,73908.0,32.0472,32.0472,32.0234,32.0393,73908.0
2016-07-14 14:00:00,40.3,40.34,40.29,40.33,26359.0,32.0472,32.079,32.0393,32.0711,26359.0
2016-07-14 14:05:00,40.33,40.35,40.31,40.35,41537.0,32.0711,32.087,32.0552,32.087,41537.0
2016-07-14 14:10:00,40.35,40.36,40.34,40.34,42253.0,32.087,32.0949,32.079,32.079,42253.0
2016-07-14 14:15:00,40.35,40.36,40.34,40.36,30656.0,32.087,32.0949,32.079,32.0949,30656.0
2016-07-14 14:20:00,40.35,40.38,40.35,40.35,203071.0,32.087,32.1108,32.087,32.087,203071.0
2016-07-14 14:25:00,40.35,40.37,40.35,40.36,23300.0,32.087,32.1029,32.087,32.0949,23300.0
2016-07-14 14:30:00,40.36,40.39,40.35,40.39,126900.0,32.0949,32.1188,32.087,32.1188,126900.0
2016-07-14 14:35:00,40.39,40.39,40.36,40.37,112407.0,32.1188,32.1188,32.0949,32.1029,112407.0
2016-07-14 14:40:00,40.38,40.39,40.36,40.38,43589.0,32.1108,32.1188,32.0949,32.1108,43589.0
2016-07-14 14:45:00,40.38,40.38,40.36,40.37,33640.0,32.1108,32.1108,32.0949,32.1029,33640.0
2016-07-14 14:50:00,40.37,40.38,40.34,40.34,33066.0,32.1029,32.1108,32.079,32.079,33066.0
2016-07-14 14:55:00,40.34,40.37,40.33,40.35,75036.0,32.079,32.1029,32.0711,32.087,75036.0
2016-07-14 15:00:00,40.35,40.37,40.34,40.36,44554.0,32.087,32.1029,32.079,32.0949,44554.0
2016-07-14 15:05:00,40.37,40.42,40.35,40.41,122203.0,32.1029,32.1426,32.087,32.1347,122203.0
2016-07-14 15:10:00,40.41,40.43,40.39,40.41,31402.0,32.1347,32.1506,32.1188,32.1347,31402.0
2016-07-14 15:15:00,40.4,40.41,40.38,40.39,55586.0,32.1267,32.1347,32.1108,32.1188,55586.0
2016-07-14 15:20:00,40.38,40.4,40.37,40.38,57307.0,32.1108,32.1267,32.1029,32.1108,57307.0
2016-07-14 15:25:00,40.37,40.39,40.36,40.38,72765.0,32.1029,32.1188,32.0949,32.1108,72765.0
2016-07-14 15:30:00,40.38,40.39,40.37,40.38,58700.0,32.1108,32.1188,32.1029,32.1108,58700.0
2016-07-14 15:35:00,40.38,40.39,40.36,40.36,66307.0,32.1108,32.1188,32.0949,32.0949,66307.0
2016-07-14 15:40:00,40.36,40.37,40.33,40.33,95124.0,32.0949,32.1029,32.0711,32.0711,95124.0
2016-07-14 15:45:00,40.33,40.35,40.33,40.35,120555.0,32.0711,32.087,32.0711,32.087,120555.0
2016-07-14 15:50:00,40.34,40.35,40.32,40.32,143847.0,32.079,32.087,32.0631,32.0631,143847.0
2016-07-14 15:55:00,40.32,40.33,40.28,40.28,247301.0,32.0631,32.0711,32.0313,32.0313,247301.0
2016-07-15 09:30:00,40.67,40.67,40.42,40.46,76776.0,32.3414,32.3414,32.1426,32.1744,76776.0
2016-07-15 09:35:00,40.45,40.48,40.27,40.36,236139.0,32.1665,32.1904,32.0234,32.0949,236139.0
2016-07-15 09:40:00,40.36,40.4,40.22,40.3,147000.0,32.0949,32.1267,31.9836,32.0472,147000.0
2016-07-15 09:45:00,40.3,40.44,40.27,40.4,107104.0,32.0472,32.1585,32.0234,32.1267,107104.0
2016-07-15 09:50:00,40.42,40.57,40.42,40.48,113925.0,32.1426,32.2619,32.1426,32.1904,113925.0
2016-07-15 09:55:00,40.48,40.54,40.44,40.53,70792.0,32.1904,32.2381,32.1585,32.2301,70792.0
2016-07-15 10:00:00,40.53,40.54,40.43,40.52,60701.0,32.2301,32.2381,32.1506,32.2222,60701.0
2016-07-15 10:05:00,40.52,40.6,40.48,40.58,107502.0,32.2222,32.2858,32.1904,32.2699,107502.0
2016-07-15 10:10:00,40.59,40.6,40.5,40.51,68895.0,32.2778,32.2858,32.2063,32.2142,68895.0
2016-07-15 10:15:00,40.52,40.57,40.5,40.52,60529.0,32.2222,32.2619,32.2063,32.2222,60529.0
2016-07-15 10:20:00,40.53,40.57,40.5,40.54,45287.0,32.2301,32.2619,32.2063,32.2381,45287.0
2016-07-15 10:25:00,40.54,40.63,40.52,40.59,98881.0,32.2381,32.3096,32.2222,32.2778,98881.0
2016-07-15 10:30:00,40.59,40.59,40.49,40.51,41037.0,32.2778,32.2778,32.1983,32.2142,41037.0
2016-07-15 10:35:00,40.52,40.56,40.52,40.56,35125.0,32.2222,32.254,32.2222,32.254,35125.0
2016-07-15 10:40:00,40.57,40.66,40.57,40.65,43250.0,32.2619,32.3335,32.2619,32.3255,43250.0
2016-07-15 10:45:00,40.65,40.65,40.56,40.58,97125.0,32.3255,32.3255,32.254,32.2699,97125.0
2016-07-15 10:50:00,40.59,40.6,40.58,40.59,64935.0,32.2778,32.2858,32.2699,32.2778,64935.0
2016-07-15 10:55:00,40.58,40.58,40.55,40.57,17134.0,32.2699,32.2699,32.246,32.2619,17134.0
2016-07-15 11:00:00,40.56,40.56,40.46,40.46,27373.0,32.254,32.254,32.1744,32.1744,27373.0
2016-07-15 11:05:00,40.46,40.46,40.41,40.46,146341.0,32.1744,32.1744,32.1347,32.1744,146341.0
2016-07-15 11:10:00,40.46,40.47,40.43,40.43,32926.0,32.1744,32.1824,32.1506,32.1506,32926.0
2016-07-15 11:15:00,40.44,40.45,40.39,40.41,17078.0,32.1585,32.1665,32.1188,32.1347,17078.0
2016-07-15 11:20:00,40.41,40.45,40.41,40.43,49850.0,32.1347,32.1665,32.1347,32.1506,49850.0
2016-07-15 11:25:00,40.42,40.42,40.35,40.35,20626.0,32.1426,32.1426,32.087,32.087,20626.0
2016-07-15 11:30:00,40.36,40.42,40.36,40.39,16362.0,32.0949,32.1426,32.0949,32.1188,16362.0
2016-07-15 11:35:00,40.39,40.4,40.33,40.34,132566.0,32.1188,32.1267,32.0711,32.079,132566.0
2016-07-15 11:40:00,40.34,40.37,40.33,40.35,151369.0,32.079,32.1029,32.0711,32.087,151369.0
2016-07-15 11:45:00,40.34,40.35,40.3,40.34,167429.0,32.079,32.087,32.0472,32.079,167429.0
2016-07-15 11:50:00,40.34,40.37,40.33,40.37,17113.0,32.079,32.1029,32.0711,32.1029,17113.0
2016-07-15 11:55:00,40.36,40.39,40.35,40.35,46018.0,32.0949,32.1188,32.087,32.087,46018.0
2016-07-15 12:00:00,40.35,40.38,40.34,40.38,8985.0,32.087,32.1108,32.079,32.1108,8985.0
2016-07-15 12:05:00,40.38,40.39,40.35,40.36,14770.0,32.1108,32.1188,32.087,32.0949,14770.0
2016-07-15 12:10:00,40.35,40.39,40.34,40.38,20045.0,32.087,32.1188,32.079,32.1108,20045.0
2016-07-15 12:15:00,40.37,40.37,40.34,40.36,10451.0,32.1029,32.1029,32.079,32.0949,10451.0
2016-07-15 12:20:00,40.37,40.37,40.33,40.37,103645.0,32.1029,32.1029,32.0711,32.1029,103645.0
2016-07-15 12:25:00,40.37,40.37,40.35,40.36,34075.0,32.1029,32.1029,32.087,32.0949,34075.0
2016-07-15 12:30:00,40.35,40.35,40.31,40.31,10806.0,32.087,32.087,32.0552,32.0552,10806.0
2016-07-15 12:35:00,40.31,40.31,40.27,40.28,14791.0,32.0552,32.0552,32.0234,32.0313,14791.0
2016-07-15 12:40:00,40.27,40.27,40.24,40.26,22721.0,32.0234,32.0234,31.9995,32.0154,22721.0
2016-07-15 12:45:00,40.24,40.24,40.21,40.22,77083.0,31.9995,31.9995,31.9756,31.9836,77083.0
2016-07-15 12:50:00,40.21,40.22,40.19,40.21,84994.0,31.9756,31.9836,31.9597,31.9756,84994.0
2016-07-15 12:55:00,40.21,40.23,40.2,40.21,23750.0,31.9756,31.9915,31.9677,31.9756,23750.0
2016-07-15 13:00:00,40.21,40.25,40.21,40.25,43161.0,31.9756,32.0075,31.9756,32.0075,43161.0
2016-07-15 13:05:00,40.25,40.26,40.25,40.26,12078.0,32.0075,32.0154,32.0075,32.0154,12078.0
2016-07-15 13:10:00,40.27,40.28,40.26,40.28,9500.0,32.0234,32.0313,32.0154,32.0313,9500.0
2016-07-15 13:15:00,40.27,40.28,40.26,40.27,15900.0,32.0234,32.0313,32.0154,32.0234,15900.0
2016-07-15 13:20:00,40.27,40.28,40.25,40.28,10915.0,32.0234,32.0313,32.0075,32.0313,10915.0
2016-07-15 13:25:00,40.27,40.28,40.25,40.26,13393.0,32.0234,32.0313,32.0075,32.0154,13393.0
2016-07-15 13:30:00,40.26,40.27,40.25,40.27,13901.0,32.0154,32.0234,32.0075,32.0234,13901.0
2016-07-15 13:35:00,40.27,40.28,40.26,40.28,14649.0,32.0234,32.0313,32.0154,32.0313,14649.0
2016-07-15 13:40:00,40.28,40.31,40.28,40.31,9204.0,32.0313,32.0552,32.0313,32.0552,9204.0
2016-07-15 13:45:00,40.31,40.37,40.31,40.36,185752.0,32.0552,32.1029,32.0552,32.0949,185752.0
2016-07-15 13:50:00,40.37,40.41,40.35,40.41,75154.0,32.1029,32.1347,32.087,32.1347,75154.0
2016-07-15 13:55:00,40.4,40.45,40.4,40.44,43309.0,32.1267,32.1665,32.1267,32.1585,43309.0
2016-07-15 14:00:00,40.45,40.45,40.41,40.43,22094.0,32.1665,32.1665,32.1347,32.1506,22094.0
2016-07-15 14:05:00,40.42,40.42,40.37,40.37,12308.0,32.1426,32.1426,32.1029,32.1029,12308.0
2016-07-15 14:10:00,40.37,40.38,40.36,40.38,20931.0,32.1029,32.1108,32.0949,32.1108,20931.0
2016-07-15 14:15:00,40.37,40.39,40.36,40.39,19054.0,32.1029,32.1188,32.0949,32.1188,19054.0
2016-07-15 14:20:00,40.39,40.39,40.34,40.35,21737.0,32.1188,32.1188,32.079,32.087,21737.0
2016-07-15 14:25:00,40.35,40.37,40.35,40.37,113316.0,32.087,32.1029,32.087,32.1029,113316.0
2016-07-15 14:30:00,40.37,40.39,40.36,40.38,78933.0,32.1029,32.1188,32.0949,32.1108,78933.0
2016-07-15 14:35:00,40.38,40.38,40.34,40.34,35741.0,32.1108,32.1108,32.079,32.079,35741.0
2016-07-15 14:40:00,40.33,40.36,40.33,40.36,26214.0,32.0711,32.0949,32.0711,32.0949,26214.0
2016-07-15 14:45:00,40.35,40.38,40.35,40.37,16595.0,32.087,32.1108,32.087,32.1029,16595.0
2016-07-15 14:50:00,40.37,40.4,40.36,40.4,29652.0,32.1029,32.1267,32.0949,32.1267,29652.0
2016-07-15 14:55:00,40.39,40.4,40.37,40.38,21733.0,32.1188,32.1267,32.1029,32.1108,21733.0
2016-07-15 15:00:00,40.37,40.41,40.37,40.41,40843.0,32.1029,32.1347,32.1029,32.1347,40843.0
2016-07-15 15:05:00,40.41,40.41,40.39,40.4,12170.0,32.1347,32.1347,32.1188,32.1267,12170.0
2016-07-15 15:10:00,40.4,40.41,40.38,40.39,18569.0,32.1267,32.1347,32.1108,32.1188,18569.0
2016-07-15 15:15:00,40.38,40.39,40.37,40.38,20575.0,32.1108,32.1188,32.1029,32.1108,20575.0
2016-07-15 15:20:00,40.38,40.42,40.38,40.42,44357.0,32.1108,32.1426,32.1108,32.1426,44357.0
2016-07-15 15:25:00,40.41,40.42,40.38,40.41,44399.0,32.1347,32.1426,32.1108,32.1347,44399.0
2016-07-15 15:30:00,40.41,40.44,40.4,40.42,79595.0,32.1347,32.1585,32.1267,32.1426,79595.0
2016-07-15 15:35:00,40.43,40.43,40.4,40.41,229415.0,32.1506,32.1506,32.1267,32.1347,229415.0
2016-07-15 15:40:00,40.41,40.42,40.39,40.39,11816.0,32.1347,32.1426,32.1188,32.1188,11816.0
2016-07-15 15:45:00,40.39,40.4,40.37,40.37,25421.0,32.1188,32.1267,32.1029,32.1029,25421.0
2016-07-15 15:50:00,40.38,40.38,40.35,40.36,31049.0,32.1108,32.1108,32.087,32.0949,31049.0
2016-07-15 15:55:00,40.36,40.39,40.36,40.36,75669.0,32.0949,32.1188,32.0949,32.0949,75669.0
2016-07-18 09:30:00,40.08,40.41,40.08,40.32,31591.0,31.8723,32.1347,31.8723,32.0631,31591.0
2016-07-18 09:35:00,40.32,40.35,40.26,40.32,23008.0,32.0631,32.087,32.0154,32.0631,23008.0
2016-07-18 09:40:00,40.32,40.32,40.18,40.21,122250.0,32.0631,32.0631,31.9518,31.9756,122250.0
2016-07-18 09:45:00,40.22,40.26,40.16,40.16,137348.0,31.9836,32.0154,31.9359,31.9359,137348.0
2016-07-18 09:50:00,40.16,40.2,40.15,40.18,193527.0,31.9359,31.9677,31.9279,31.9518,193527.0
2016-07-18 09:55:00,40.19,40.21,40.12,40.14,239680.0,31.9597,31.9756,31.9041,31.92,239680.0
2016-07-18 10:00:00,40.14,40.27,40.12,40.25,40043.0,31.92,32.0234,31.9041,32.0075,40043.0
2016-07-18 10:05:00,40.24,40.27,40.23,40.26,14440.0,31.9995,32.0234,31.9915,32.0154,14440.0
2016-07-18 10:10:00,40.27,40.31,40.24,40.25,25648.0,32.0234,32.0552,31.9995,32.0075,25648.0
2016-07-18 10:15:00,40.26,40.33,40.26,40.31,12458.0,32.0154,32.0711,32.0154,32.0552,12458.0
2016-07-18 10:20:00,40.3,40.31,40.28,40.31,20627.0,32.0472,32.0552,32.0313,32.0552,20627.0
2016-07-18 10:25:00,40.32,40.37,40.32,40.35,44319.0,32.0631,32.1029,32.0631,32.087,44319.0
2016-07-18 10:30:00,40.36,40.42,40.35,40.37,50730.0,32.0949,32.1426,32.087,32.1029,50730.0
2016-07-18 10:35:00,40.36,40.37,40.31,40.36,25603.0,32.0949,32.1029,32.0552,32.0949,25603.0
2016-07-18 10:40:00,40.36,40.36,40.3,40.32,28485.0,32.0949,32.0949,32.0472,32.0631,28485.0
2016-07-18 10:45:00,40.33,40.35,40.29,40.3,39977.0,32.0711,32.087,32.0393,32.0472,39977.0
2016-07-18 10:50:00,40.28,40.31,40.27,40.3,63176.0,32.0313,32.0552,32.0234,32.0472,63176.0
2016-07-18 10:55:00,40.3,40.3,40.24,40.26,114300.0,32.0472,32.0472,31.9995,32.0154,114300.0
2016-07-18 11:00:00,40.27,40.31,40.26,40.29,131717.0,32.0234,32.0552,32.0154,32.0393,131717.0
2016-07-18 11:05:00,40.29,40.29,40.27,40.28,119869.0,32.0393,32.0393,32.0234,32.0313,119869.0
2016-07-18 11:10:00,40.28,40.28,40.21,40.23,80111.0,32.0313,32.0313,31.9756,31.9915,80111.0
2016-07-18 11:15:00,40.24,40.28,40.23,40.27,15653.0,31.9995,32.0313,31.9915,32.0234,15653.0
2016-07-18 11:20:00,40.27,40.29,40.25,40.25,21398.0,32.0234,32.0393,32.0075,32.0075,21398.0
2016-07-18 11:25:00,40.26,40.3,40.26,40.27,13265.0,32.0154,32.0472,32.0154,32.0234,13265.0
2016-07-18 11:30:00,40.27,40.27,40.22,40.24,26216.0,32.0234,32.0234,31.9836,31.9995,26216.0
2016-07-18 11:35:00,40.23,40.29,40.23,40.29,19516.0,31.9915,32.0393,31.9915,32.0393,19516.0
2016-07-18 11:40:00,40.29,40.3,40.27,40.29,21821.0,32.0393,32.0472,32.0234,32.0393,21821.0
2016-07-18 11:45:00,40.28,40.29,40.25,40.25,22999.0,32.0313,32.0393,32.0075,32.0075,22999.0
2016-07-18 11:50:00,40.26,40.28,40.26,40.26,8988.0,32.0154,32.0313,32.0154,32.0154,8988.0
2016-07-18 11:55:00,40.27,40.27,40.24,40.25,13160.0,32.0234,32.0234,31.9995,32.0075,13160.0
2016-07-18 12:00:00,40.24,40.27,40.24,40.25,14194.0,31.9995,32.0234,31.9995,32.0075,14194.0
2016-07-18 12:05:00,40.24,40.25,40.24,40.25,21411.0,31.9995,32.0075,31.9995,32.0075,21411.0
2016-07-18 12:10:00,40.25,40.27,40.24,40.27,10831.0,32.0075,32.0234,31.9995,32.0234,10831.0
2016-07-18 12:15:00,40.27,40.28,40.22,40.22,12576.0,32.0234,32.0313,31.9836,31.9836,12576.0
2016-07-18 12:20:00,40.23,40.25,40.23,40.24,11645.0,31.9915,32.0075,31.9915,31.9995,11645.0
2016-07-18 12:25:00,40.25,40.26,40.23,40.23,42199.0,32.0075,32.0154,31.9915,31.9915,42199.0
2016-07-18 12:30:00,40.24,40.25,40.19,40.2,71416.0,31.9995,32.0075,31.9597,31.9677,71416.0
2016-07-18 12:35:00,40.2,40.22,40.19,40.21,35017.0,31.9677,31.9836,31.9597,31.9756,35017.0
2016-07-18 12:40:00,40.2,40.22,40.19,40.21,12799.0,31.9677,31.9836,31.9597,31.9756,12799.0
2016-07-18 12:45:00,40.22,40.23,40.21,40.21,14079.0,31.9836,31.9915,31.9756,31.9756,14079.0
2016-07-18 12:50:00,40.22,40.23,40.19,40.23,44743.0,31.9836,31.9915,31.9597,31.9915,44743.0
2016-07-18 12:55:00,40.22,40.24,40.2,40.21,13826.0,31.9836,31.9995,31.9677,31.9756,13826.0
2016-07-18 13:00:00,40.2,40.22,40.2,40.2,14516.0,31.9677,31.9836,31.9677,31.9677,14516.0
2016-07-18 13:05:00,40.21,40.21,40.19,40.2,14778.0,31.9756,31.9756,31.9597,31.9677,14778.0
2016-07-18 13:10:00,40.21,40.21,40.18,40.19,25768.0,31.9756,31.9756,31.9518,31.9597,25768.0
2016-07-18 13:15:00,40.2,40.2,40.16,40.18,84179.0,31.9677,31.9677,31.9359,31.9518,84179.0
2016-07-18 13:20:00,40.17,40.2,40.16,40.16,22089.0,31.9438,31.9677,31.9359,31.9359,22089.0
2016-07-18 13:25:00,40.17,40.18,40.16,40.17,26258.0,31.9438,31.9518,31.9359,31.9438,26258.0
2016-07-18 13:30:00,40.17,40.18,40.16,40.18,19870.0,31.9438,31.9518,31.9359,31.9518,19870.0
2016-07-18 13:35:00,40.18,40.23,40.17,40.23,37369.0,31.9518,31.9915,31.9438,31.9915,37369.0
2016-07-18 13:40:00,40.23,40.23,40.2,40.22,18703.0,31.9915,31.9915,31.9677,31.9836,18703.0
2016-07-18 13:45:00,40.22,40.24,40.2,40.2,73347.0,31.9836,31.9995,31.9677,31.9677,73347.0
2016-07-18 13:50:00,40.2,40.22,40.2,40.21,21977.0,31.9677,31.9836,31.9677,31.9756,21977.0
2016-07-18 13:55:00,40.21,40.24,40.2,40.23,23021.0,31.9756,31.9995,31.9677,31.9915,23021.0
2016-07-18 14:00:00,40.23,40.23,40.21,40.22,27895.0,31.9915,31.9915,31.9756,31.9836,27895.0
2016-07-18 14:05:00,40.22,40.25,40.21,40.24,20781.0,31.9836,32.0075,31.9756,31.9995,20781.0
2016-07-18 14:10:00,40.24,40.27,40.22,40.22,42352.0,31.9995,32.0234,31.9836,31.9836,42352.0
2016-07-18 14:15:00,40.22,40.23,40.2,40.21,22100.0,31.9836,31.9915,31.9677,31.9756,22100.0
2016-07-18 14:20:00,40.21,40.23,40.2,40.22,20580.0,31.9756,31.9915,31.9677,31.9836,20580.0
2016-07-18 14:25:00,40.22,40.24,40.21,40.22,25115.0,31.9836,31.9995,31.9756,31.9836,25115.0
2016-07-18 14:30:00,40.23,40.23,40.22,40.23,16967.0,31.9915,31.9915,31.9836,31.9915,16967.0
2016-07-18 14:35:00,40.23,40.23,40.22,40.23,25541.0,31.9915,31.9915,31.9836,31.9915,25541.0
2016-07-18 14:40:00,40.23,40.24,40.22,40.22,40365.0,31.9915,31.9995,31.9836,31.9836,40365.0
2016-07-18 14:45:00,40.22,40.24,40.2,40.22,30827.0,31.9836,31.9995,31.9677,31.9836,30827.0
2016-07-18 14:50:00,40.21,40.22,40.2,40.21,31533.0,31.9756,31.9836,31.9677,31.9756,31533.0
2016-07-18 14:55:00,40.21,40.23,40.2,40.22,33670.0,31.9756,31.9915,31.9677,31.9836,33670.0
2016-07-18 15:00:00,40.21,40.22,40.2,40.2,44111.0,31.9756,31.9836,31.9677,31.9677,44111.0
2016-07-18 15:05:00,40.21,40.22,40.2,40.2,46340.0,31.9756,31.9836,31.9677,31.9677,46340.0
2016-07-18 15:10:00,40.21,40.22,40.2,40.21,33442.0,31.9756,31.9836,31.9677,31.9756,33442.0
2016-07-18 15:15:00,40.21,40.27,40.21,40.26,34393.0,31.9756,32.0234,31.9756,32.0154,34393.0
2016-07-18 15:20:00,40.25,40.27,40.25,40.26,16400.0,32.0075,32.0234,32.0075,32.0154,16400.0
2016-07-18 15:25:00,40.25,40.27,40.25,40.25,39205.0,32.0075,32.0234,32.0075,32.0075,39205.0
2016-07-18 15:30:00,40.26,40.27,40.25,40.27,40959.0,32.0154,32.0234,32.0075,32.0234,40959.0
2016-07-18 15:35:00,40.26,40.27,40.24,40.25,42147.0,32.0154,32.0234,31.9995,32.0075,42147.0
2016-07-18 15:40:00,40.25,40.26,40.23,40.23,160827.0,32.0075,32.0154,31.9915,31.9915,160827.0
2016-07-18 15:45:00,40.23,40.24,40.21,40.21,292031.0,31.9915,31.9995,31.9756,31.9756,292031.0
2016-07-18 15:50:00,40.22,40.22,40.2,40.21,136714.0,31.9836,31.9836,31.9677,31.9756,136714.0
2016-07-18 15:55:00,40.21,40.21,40.18,40.19,310166.0,31.9756,31.9756,31.9518,31.9597,310166.0
2016-07-19 09:30:00,39.95,40.08,39.46,40.08,101975.0,31.7689,31.8723,31.3792,31.8723,101975.0
2016-07-19 09:35:00,40.08,40.14,40.0,40.08,195572.0,31.8723,31.92,31.8086,31.8723,195572.0
2016-07-19 09:40:00,40.08,40.21,40.04,40.15,201604.0,31.8723,31.9756,31.8405,31.9279,201604.0
2016-07-19 09:45:00,40.14,40.23,40.13,40.17,69963.0,31.92,31.9915,31.912,31.9438,69963.0
2016-07-19 09:50:00,40.15,40.22,40.12,40.19,50586.0,31.9279,31.9836,31.9041,31.9597,50586.0
2016-07-19 09:55:00,40.19,40.27,40.18,40.26,73667.0,31.9597,32.0234,31.9518,32.0154,73667.0
2016-07-19 10:00:00,40.26,40.26,40.17,40.2,21360.0,32.0154,32.0154,31.9438,31.9677,21360.0
2016-07-19 10:05:00,40.19,40.26,40.18,40.24,28973.0,31.9597,32.0154,31.9518,31.9995,28973.0
2016-07-19 10:10:00,40.24,40.37,40.23,40.36,65427.0,31.9995,32.1029,31.9915,32.0949,65427.0
2016-07-19 10:15:00,40.36,40.4,40.36,40.38,70784.0,32.0949,32.1267,32.0949,32.1108,70784.0
2016-07-19 10:20:00,40.38,40.41,40.34,40.41,66766.0,32.1108,32.1347,32.079,32.1347,66766.0
2016-07-19 10:25:00,40.41,40.44,40.39,40.39,53586.0,32.1347,32.1585,32.1188,32.1188,53586.0
2016-07-19 10:30:00,40.39,40.4,40.34,40.34,24750.0,32.1188,32.1267,32.079,32.079,24750.0
2016-07-19 10:35:00,40.34,40.37,40.34,40.37,21819.0,32.079,32.1029,32.079,32.1029,21819.0
2016-07-19 10:40:00,40.36,40.4,40.36,40.37,33528.0,32.0949,32.1267,32.0949,32.1029,33528.0
2016-07-19 10:45:00,40.37,40.38,40.3,40.33,40694.0,32.1029,32.1108,32.0472,32.0711,40694.0
2016-07-19 10:50:00,40.33,40.35,40.28,40.28,32434.0,32.0711,32.087,32.0313,32.0313,32434.0
2016-07-19 10:55:00,40.29,40.32,40.27,40.32,35788.0,32.0393,32.0631,32.0234,32.0631,35788.0
2016-07-19 11:00:00,40.32,40.4,40.3,40.4,130601.0,32.0631,32.1267,32.0472,32.1267,130601.0
2016-07-19 11:05:00,40.4,40.45,40.4,40.44,89037.0,32.1267,32.1665,32.1267,32.1585,89037.0
2016-07-19 11:10:00,40.44,40.44,40.36,40.36,210780.0,32.1585,32.1585,32.0949,32.0949,210780.0
2016-07-19 11:15:00,40.36,40.37,40.3,40.31,159489.0,32.0949,32.1029,32.0472,32.0552,159489.0
2016-07-19 11:20:00,40.3,40.34,40.27,40.33,77400.0,32.0472,32.079,32.0234,32.0711,77400.0
2016-07-19 11:25:00,40.33,40.36,40.32,40.33,28819.0,32.0711,32.0949,32.0631,32.0711,28819.0
2016-07-19 11:30:00,40.34,40.37,40.29,40.3,37681.0,32.079,32.1029,32.0393,32.0472,37681.0
2016-07-19 11:35:00,40.31,40.34,40.29,40.32,20376.0,32.0552,32.079,32.0393,32.0631,20376.0
2016-07-19 11:40:00,40.32,40.35,40.31,40.31,22525.0,32.0631,32.087,32.0552,32.0552,22525.0
2016-07-19 11:45:00,40.31,40.31,40.22,40.23,50747.0,32.0552,32.0552,31.9836,31.9915,50747.0
2016-07-19 11:50:00,40.23,40.28,40.22,40.28,26202.0,31.9915,32.0313,31.9836,32.0313,26202.0
2016-07-19 11:55:00,40.28,40.29,40.22,40.22,21392.0,32.0313,32.0393,31.9836,31.9836,21392.0
2016-07-19 12:00:00,40.23,40.23,40.21,40.21,13973.0,31.9915,31.9915,31.9756,31.9756,13973.0
2016-07-19 12:05:00,40.21,40.22,40.18,40.19,21207.0,31.9756,31.9836,31.9518,31.9597,21207.0
2016-07-19 12:10:00,40.19,40.2,40.17,40.18,13512.0,31.9597,31.9677,31.9438,31.9518,13512.0
2016-07-19 12:15:00,40.18,40.21,40.18,40.21,62886.0,31.9518,31.9756,31.9518,31.9756,62886.0
2016-07-19 12:20:00,40.21,40.23,40.2,40.2,8111.0,31.9756,31.9915,31.9677,31.9677,8111.0
2016-07-19 12:25:00,40.2,40.21,40.18,40.21,8405.0,31.9677,31.9756,31.9518,31.9756,8405.0
2016-07-19 12:30:00,40.21,40.22,40.18,40.18,39705.0,31.9756,31.9836,31.9518,31.9518,39705.0
2016-07-19 12:35:00,40.19,40.19,40.16,40.17,12289.0,31.9597,31.9597,31.9359,31.9438,12289.0
2016-07-19 12:40:00,40.17,40.19,40.17,40.19,5422.0,31.9438,31.9597,31.9438,31.9597,5422.0
2016-07-19 12:45:00,40.19,40.22,40.19,40.22,8662.0,31.9597,31.9836,31.9597,31.9836,8662.0
2016-07-19 12:50:00,40.22,40.25,40.22,40.23,21584.0,31.9836,32.0075,31.9836,31.9915,21584.0
2016-07-19 12:55:00,40.23,40.24,40.21,40.23,6609.0,31.9915,31.9995,31.9756,31.9915,6609.0
2016-07-19 13:00:00,40.22,40.23,40.17,40.18,10574.0,31.9836,31.9915,31.9438,31.9518,10574.0
2016-07-19 13:05:00,40.19,40.21,40.18,40.19,6200.0,31.9597,31.9756,31.9518,31.9597,6200.0
2016-07-19 13:10:00,40.19,40.2,40.16,40.17,11345.0,31.9597,31.9677,31.9359,31.9438,11345.0
2016-07-19 13:15:00,40.17,40.17,40.13,40.14,13359.0,31.9438,31.9438,31.912,31.92,13359.0
2016-07-19 13:20:00,40.15,40.16,40.13,40.14,24607.0,31.9279,31.9359,31.912,31.92,24607.0
2016-07-19 13:25:00,40.14,40.14,40.12,40.12,10964.0,31.92,31.92,31.9041,31.9041,10964.0
2016-07-19 13:30:00,40.12,40.13,40.08,40.13,19752.0,31.9041,31.912,31.8723,31.912,19752.0
2016-07-19 13:35:00,40.12,40.13,40.09,40.11,10505.0,31.9041,31.912,31.8802,31.8961,10505.0
2016-07-19 13:40:00,40.12,40.13,40.1,40.12,9363.0,31.9041,31.912,31.8882,31.9041,9363.0
2016-07-19 13:45:00,40.12,40.13,40.11,40.12,13512.0,31.9041,31.912,31.8961,31.9041,13512.0
2016-07-19 13:50:00,40.12,40.13,40.1,40.1,52835.0,31.9041,31.912,31.8882,31.8882,52835.0
2016-07-19 13:55:00,40.1,40.12,40.09,40.11,15632.0,31.8882,31.9041,31.8802,31.8961,15632.0
2016-07-19 14:00:00,40.11,40.16,40.1,40.16,64918.0,31.8961,31.9359,31.8882,31.9359,64918.0
2016-07-19 14:05:00,40.17,40.18,40.15,40.16,20984.0,31.9438,31.9518,31.9279,31.9359,20984.0
2016-07-19 14:10:00,40.16,40.17,40.14,40.16,7772.0,31.9359,31.9438,31.92,31.9359,7772.0
2016-07-19 14:15:00,40.16,40.17,40.14,40.17,29910.0,31.9359,31.9438,31.92,31.9438,29910.0
2016-07-19 14:20:00,40.18,40.18,40.15,40.15,26254.0,31.9518,31.9518,31.9279,31.9279,26254.0
2016-07-19 14:25:00,40.15,40.18,40.14,40.16,18011.0,31.9279,31.9518,31.92,31.9359,18011.0
2016-07-19 14:30:00,40.16,40.18,40.15,40.16,33990.0,31.9359,31.9518,31.9279,31.9359,33990.0
2016-07-19 14:35:00,40.15,40.17,40.14,40.16,14726.0,31.9279,31.9438,31.92,31.9359,14726.0
2016-07-19 14:40:00,40.16,40.18,40.16,40.17,19157.0,31.9359,31.9518,31.9359,31.9438,19157.0
2016-07-19 14:45:00,40.16,40.19,40.16,40.18,54955.0,31.9359,31.9597,31.9359,31.9518,54955.0
2016-07-19 14:50:00,40.18,40.18,40.16,40.18,50930.0,31.9518,31.9518,31.9359,31.9518,50930.0
2016-07-19 14:55:00,40.18,40.18,40.16,40.17,53001.0,31.9518,31.9518,31.9359,31.9438,53001.0
2016-07-19 15:00:00,40.17,40.18,40.17,40.17,3359.0,31.9438,31.9518,31.9438,31.9438,3359.0
2016-07-19 15:05:00,40.17,40.19,40.17,40.17,33495.0,31.9438,31.9597,31.9438,31.9438,33495.0
2016-07-19 15:10:00,40.17,40.18,40.16,40.17,18293.0,31.9438,31.9518,31.9359,31.9438,18293.0
2016-07-19 15:15:00,40.17,40.19,40.17,40.18,19990.0,31.9438,31.9597,31.9438,31.9518,19990.0
2016-07-19 15:20:00,40.17,40.19,40.17,40.18,23729.0,31.9438,31.9597,31.9438,31.9518,23729.0
2016-07-19 15:25:00,40.18,40.18,40.17,40.18,19766.0,31.9518,31.9518,31.9438,31.9518,19766.0
2016-07-19 15:30:00,40.18,40.19,40.16,40.19,52130.0,31.9518,31.9597,31.9359,31.9597,52130.0
2016-07-19 15:35:00,40.18,40.19,40.17,40.17,61416.0,31.9518,31.9597,31.9438,31.9438,61416.0
2016-07-19 15:40:00,40.18,40.19,40.17,40.19,64589.0,31.9518,31.9597,31.9438,31.9597,64589.0
2016-07-19 15:45:00,40.2,40.21,40.18,40.2,73932.0,31.9677,31.9756,31.9518,31.9677,73932.0
2016-07-19 15:50:00,40.2,40.21,40.16,40.17,104136.0,31.9677,31.9756,31.9359,31.9438,104136.0
2016-07-19 15:55:00,40.17,40.21,40.17,40.21,176438.0,31.9438,31.9756,31.9438,31.9756,176438.0
2016-07-20 09:30:00,40.3,40.3,40.05,40.09,136689.0,32.0472,32.0472,31.8484,31.8802,136689.0
2016-07-20 09:35:00,40.09,40.09,39.93,40.01,147489.0,31.8802,31.8802,31.753,31.8166,147489.0
2016-07-20 09:40:00,40.0,40.05,39.81,39.81,130998.0,31.8086,31.8484,31.6576,31.6576,130998.0
2016-07-20 09:45:00,39.82,39.91,39.82,39.9,42259.0,31.6655,31.7371,31.6655,31.7291,42259.0
2016-07-20 09:50:00,39.9,40.0,39.88,40.0,79103.0,31.7291,31.8086,31.7132,31.8086,79103.0
2016-07-20 09:55:00,39.99,39.99,39.89,39.91,84856.0,31.8007,31.8007,31.7212,31.7371,84856.0
2016-07-20 10:00:00,39.91,39.94,39.85,39.9,184514.0,31.7371,31.7609,31.6894,31.7291,184514.0
2016-07-20 10:05:00,39.9,39.91,39.88,39.91,148671.0,31.7291,31.7371,31.7132,31.7371,148671.0
2016-07-20 10:10:00,39.9,39.97,39.9,39.92,36294.0,31.7291,31.7848,31.7291,31.745,36294.0
2016-07-20 10:15:00,39.93,40.07,39.92,40.07,108517.0,31.753,31.8643,31.745,31.8643,108517.0
2016-07-20 10:20:00,40.06,40.07,40.0,40.0,66972.0,31.8564,31.8643,31.8086,31.8086,66972.0
2016-07-20 10:25:00,40.01,40.05,39.95,39.97,46463.0,31.8166,31.8484,31.7689,31.7848,46463.0
2016-07-20 10:30:00,39.97,40.0,39.95,40.0,38863.0,31.7848,31.8086,31.7689,31.8086,38863.0
2016-07-20 10:35:00,40.0,40.07,39.99,40.07,53141.0,31.8086,31.8643,31.8007,31.8643,53141.0
2016-07-20 10:40:00,40.08,40.08,40.02,40.08,29126.0,31.8723,31.8723,31.8246,31.8723,29126.0
2016-07-20 10:45:00,40.08,40.12,40.07,40.09,50139.0,31.8723,31.9041,31.8643,31.8802,50139.0
2016-07-20 10:50:00,40.09,40.1,40.04,40.06,28927.0,31.8802,31.8882,31.8405,31.8564,28927.0
2016-07-20 10:55:00,40.06,40.09,40.03,40.09,28415.0,31.8564,31.8802,31.8325,31.8802,28415.0
2016-07-20 11:00:00,40.09,40.1,40.07,40.09,30019.0,31.8802,31.8882,31.8643,31.8802,30019.0
2016-07-20 11:05:00,40.09,40.12,40.08,40.1,34020.0,31.8802,31.9041,31.8723,31.8882,34020.0
2016-07-20 11:10:00,40.11,40.12,40.07,40.09,20889.0,31.8961,31.9041,31.8643,31.8802,20889.0
2016-07-20 11:15:00,40.1,40.1,40.07,40.09,18249.0,31.8882,31.8882,31.8643,31.8802,18249.0
2016-07-20 11:20:00,40.09,40.1,40.05,40.05,10868.0,31.8802,31.8882,31.8484,31.8484,10868.0
2016-07-20 11:25:00,40.06,40.08,40.05,40.06,16403.0,31.8564,31.8723,31.8484,31.8564,16403.0
2016-07-20 11:30:00,40.07,40.08,40.03,40.04,39682.0,31.8643,31.8723,31.8325,31.8405,39682.0
2016-07-20 11:35:00,40.03,40.05,40.0,40.02,51938.0,31.8325,31.8484,31.8086,31.8246,51938.0
2016-07-20 11:40:00,40.02,40.03,39.97,39.98,74295.0,31.8246,31.8325,31.7848,31.7927,74295.0
2016-07-20 11:45:00,39.98,40.02,39.98,40.02,36426.0,31.7927,31.8246,31.7927,31.8246,36426.0
2016-07-20 11:50:00,40.01,40.03,40.0,40.03,29515.0,31.8166,31.8325,31.8086,31.8325,29515.0
2016-07-20 11:55:00,40.03,40.06,40.0,40.0,16826.0,31.8325,31.8564,31.8086,31.8086,16826.0
2016-07-20 12:00:00,40.0,40.02,40.0,40.01,6921.0,31.8086,31.8246,31.8086,31.8166,6921.0
2016-07-20 12:05:00,40.0,40.0,39.96,39.96,47197.0,31.8086,31.8086,31.7768,31.7768,47197.0
2016-07-20 12:10:00,39.98,40.0,39.97,40.0,52703.0,31.7927,31.8086,31.7848,31.8086,52703.0
2016-07-20 12:15:00,39.99,40.01,39.98,40.0,12656.0,31.8007,31.8166,31.7927,31.8086,12656.0
2016-07-20 12:20:00,40.0,40.01,39.99,40.01,26199.0,31.8086,31.8166,31.8007,31.8166,26199.0
2016-07-20 12:25:00,40.01,40.01,39.99,40.0,18304.0,31.8166,31.8166,31.8007,31.8086,18304.0
2016-07-20 12:30:00,40.0,40.01,39.99,39.99,10889.0,31.8086,31.8166,31.8007,31.8007,10889.0
2016-07-20 12:35:00,39.99,40.01,39.98,39.98,7611.0,31.8007,31.8166,31.7927,31.7927,7611.0
2016-07-20 12:40:00,39.98,39.99,39.96,39.97,9191.0,31.7927,31.8007,31.7768,31.7848,9191.0
2016-07-20 12:45:00,39.97,40.01,39.97,40.0,12446.0,31.7848,31.8166,31.7848,31.8086,12446.0
2016-07-20 12:50:00,40.0,40.02,40.0,40.02,12264.0,31.8086,31.8246,31.8086,31.8246,12264.0
2016-07-20 12:55:00,40.02,40.03,40.01,40.03,6446.0,31.8246,31.8325,31.8166,31.8325,6446.0
2016-07-20 13:00:00,40.03,40.03,39.99,40.0,12717.0,31.8325,31.8325,31.8007,31.8086,12717.0
2016-07-20 13:05:00,40.01,40.03,40.0,40.0,18834.0,31.8166,31.8325,31.8086,31.8086,18834.0
2016-07-20 13:10:00,40.0,40.01,39.99,40.01,19833.0,31.8086,31.8166,31.8007,31.8166,19833.0
2016-07-20 13:15:00,40.01,40.01,40.0,40.0,4551.0,31.8166,31.8166,31.8086,31.8086,4551.0
2016-07-20 13:20:00,40.01,40.03,40.0,40.02,20186.0,31.8166,31.8325,31.8086,31.8246,20186.0
2016-07-20 13:25:00,40.02,40.03,40.01,40.03,5350.0,31.8246,31.8325,31.8166,31.8325,5350.0
2016-07-20 13:30:00,40.03,40.06,40.02,40.05,51227.0,31.8325,31.8564,31.8246,31.8484,51227.0
2016-07-20 13:35:00,40.05,40.07,40.03,40.05,46169.0,31.8484,31.8643,31.8325,31.8484,46169.0
2016-07-20 13:40:00,40.04,40.06,40.04,40.05,31735.0,31.8405,31.8564,31.8405,31.8484,31735.0
2016-07-20 13:45:00,40.05,40.06,40.05,40.05,29285.0,31.8484,31.8564,31.8484,31.8484,29285.0
2016-07-20 13:50:00,40.06,40.07,40.03,40.04,45447.0,31.8564,31.8643,31.8325,31.8405,45447.0
2016-07-20 13:55:00,40.04,40.05,40.01,40.01,16398.0,31.8405,31.8484,31.8166,31.8166,16398.0
2016-07-20 14:00:00,40.02,40.03,40.02,40.02,17943.0,31.8246,31.8325,31.8246,31.8246,17943.0
2016-07-20 14:05:00,40.03,40.05,40.03,40.05,42916.0,31.8325,31.8484,31.8325,31.8484,42916.0
2016-07-20 14:10:00,40.05,40.07,40.05,40.06,16912.0,31.8484,31.8643,31.8484,31.8564,16912.0
2016-07-20 14:15:00,40.07,40.09,40.06,40.06,29089.0,31.8643,31.8802,31.8564,31.8564,29089.0
2016-07-20 14:20:00,40.07,40.1,40.07,40.07,18742.0,31.8643,31.8882,31.8643,31.8643,18742.0
2016-07-20 14:25:00,40.07,40.09,40.07,40.09,30981.0,31.8643,31.8802,31.8643,31.8802,30981.0
2016-07-20 14:30:00,40.1,40.11,40.06,40.08,44315.0,31.8882,31.8961,31.8564,31.8723,44315.0
2016-07-20 14:35:00,40.08,40.1,40.07,40.1,6524.0,31.8723,31.8882,31.8643,31.8882,6524.0
2016-07-20 14:40:00,40.1,40.1,40.06,40.08,31033.0,31.8882,31.8882,31.8564,31.8723,31033.0
2016-07-20 14:45:00,40.08,40.09,40.06,40.06,16100.0,31.8723,31.8802,31.8564,31.8564,16100.0
2016-07-20 14:50:00,40.06,40.09,40.06,40.07,8714.0,31.8564,31.8802,31.8564,31.8643,8714.0
2016-07-20 14:55:00,40.07,40.1,40.06,40.06,40556.0,31.8643,31.8882,31.8564,31.8564,40556.0
2016-07-20 15:00:00,40.06,40.07,40.04,40.04,30950.0,31.8564,31.8643,31.8405,31.8405,30950.0
2016-07-20 15:05:00,40.04,40.05,40.02,40.03,33070.0,31.8405,31.8484,31.8246,31.8325,33070.0
2016-07-20 15:10:00,40.03,40.05,40.02,40.03,47813.0,31.8325,31.8484,31.8246,31.8325,47813.0
2016-07-20 15:15:00,40.03,40.04,40.01,40.01,60794.0,31.8325,31.8405,31.8166,31.8166,60794.0
2016-07-20 15:20:00,40.0,40.01,39.95,39.95,30930.0,31.8086,31.8166,31.7689,31.7689,30930.0
2016-07-20 15:25:00,39.95,39.96,39.94,39.95,66829.0,31.7689,31.7768,31.7609,31.7689,66829.0
2016-07-20 15:30:00,39.96,39.98,39.95,39.98,70754.0,31.7768,31.7927,31.7689,31.7927,70754.0
2016-07-20 15:35:00,39.97,40.01,39.97,40.01,63356.0,31.7848,31.8166,31.7848,31.8166,63356.0
2016-07-20 15:40:00,40.01,40.04,40.01,40.03,104770.0,31.8166,31.8405,31.8166,31.8325,104770.0
2016-07-20 15:45:00,40.03,40.04,40.01,40.02,164746.0,31.8325,31.8405,31.8166,31.8246,164746.0
2016-07-20 15:50:00,40.01,40.03,40.0,40.01,264080.0,31.8166,31.8325,31.8086,31.8166,264080.0
2016-07-20 15:55:00,40.01,40.02,39.98,40.01,147003.0,31.8166,31.8246,31.7927,31.8166,147003.0
2016-07-21 09:30:00,40.11,40.21,39.91,39.93,235409.0,31.8961,31.9756,31.7371,31.753,235409.0
2016-07-21 09:35:00,39.94,39.96,39.86,39.86,148038.0,31.7609,31.7768,31.6973,31.6973,148038.0
2016-07-21 09:40:00,39.85,39.99,39.85,39.93,85714.0,31.6894,31.8007,31.6894,31.753,85714.0
2016-07-21 09:45:00,39.93,39.97,39.83,39.84,91141.0,31.753,31.7848,31.6735,31.6814,91141.0
2016-07-21 09:50:00,39.83,39.89,39.81,39.89,105660.0,31.6735,31.7212,31.6576,31.7212,105660.0
2016-07-21 09:55:00,39.89,39.96,39.89,39.92,42700.0,31.7212,31.7768,31.7212,31.745,42700.0
2016-07-21 10:00:00,39.92,40.02,39.92,40.02,34063.0,31.745,31.8246,31.745,31.8246,34063.0
2016-07-21 10:05:00,40.02,40.02,39.89,39.94,80747.0,31.8246,31.8246,31.7212,31.7609,80747.0
2016-07-21 10:10:00,39.94,40.07,39.94,40.0,41316.0,31.7609,31.8643,31.7609,31.8086,41316.0
2016-07-21 10:15:00,40.0,40.07,39.98,40.02,68399.0,31.8086,31.8643,31.7927,31.8246,68399.0
2016-07-21 10:20:00,40.02,40.08,39.99,40.0,54534.0,31.8246,31.8723,31.8007,31.8086,54534.0
2016-07-21 10:25:00,39.99,40.0,39.94,39.99,41281.0,31.8007,31.8086,31.7609,31.8007,41281.0
2016-07-21 10:30:00,40.0,40.1,40.0,40.09,82441.0,31.8086,31.8882,31.8086,31.8802,82441.0
2016-07-21 10:35:00,40.09,40.12,40.07,40.12,29027.0,31.8802,31.9041,31.8643,31.9041,29027.0
2016-07-21 10:40:00,40.12,40.17,40.11,40.16,24204.0,31.9041,31.9438,31.8961,31.9359,24204.0
2016-07-21 10:45:00,40.15,40.15,40.09,40.1,42511.0,31.9279,31.9279,31.8802,31.8882,42511.0
2016-07-21 10:50:00,40.11,40.13,40.09,40.09,12775.0,31.8961,31.912,31.8802,31.8802,12775.0
2016-07-21 10:55:00,40.1,40.14,40.09,40.09,12080.0,31.8882,31.92,31.8802,31.8802,12080.0
2016-07-21 11:00:00,40.09,40.09,40.05,40.06,52679.0,31.8802,31.8802,31.8484,31.8564,52679.0
2016-07-21 11:05:00,40.06,40.09,40.04,40.06,43740.0,31.8564,31.8802,31.8405,31.8564,43740.0
2016-07-21 11:10:00,40.05,40.08,40.02,40.03,39566.0,31.8484,31.8723,31.8246,31.8325,39566.0
2016-07-21 11:15:00,40.02,40.03,40.0,40.0,39576.0,31.8246,31.8325,31.8086,31.8086,39576.0
2016-07-21 11:20:00,39.99,40.02,39.97,39.99,38824.0,31.8007,31.8246,31.7848,31.8007,38824.0
2016-07-21 11:25:00,40.0,40.01,39.98,40.0,89229.0,31.8086,31.8166,31.7927,31.8086,89229.0
2016-07-21 11:30:00,40.0,40.0,39.95,39.96,63464.0,31.8086,31.8086,31.7689,31.7768,63464.0
2016-07-21 11:35:00,39.96,39.97,39.89,39.9,97841.0,31.7768,31.7848,31.7212,31.7291,97841.0
2016-07-21 11:40:00,39.89,39.89,39.82,39.84,171631.0,31.7212,31.7212,31.6655,31.6814,171631.0
2016-07-21 11:45:00,39.84,39.84,39.79,39.8,63416.0,31.6814,31.6814,31.6417,31.6496,63416.0
2016-07-21 11:50:00,39.79,39.8,39.76,39.76,71741.0,31.6417,31.6496,31.6178,31.6178,71741.0
2016-07-21 11:55:00,39.76,39.81,39.75,39.81,30543.0,31.6178,31.6576,31.6098,31.6576,30543.0
2016-07-21 12:00:00,39.8,39.81,39.79,39.81,27771.0,31.6496,31.6576,31.6417,31.6576,27771.0
2016-07-21 12:05:00,39.81,39.84,39.81,39.83,17521.0,31.6576,31.6814,31.6576,31.6735,17521.0
2016-07-21 12:10:00,39.82,39.86,39.82,39.84,17709.0,31.6655,31.6973,31.6655,31.6814,17709.0
2016-07-21 12:15:00,39.84,39.86,39.82,39.83,19215.0,31.6814,31.6973,31.6655,31.6735,19215.0
2016-07-21 12:20:00,39.84,39.84,39.78,39.79,22174.0,31.6814,31.6814,31.6337,31.6417,22174.0
2016-07-21 12:25:00,39.78,39.81,39.78,39.8,7686.0,31.6337,31.6576,31.6337,31.6496,7686.0
2016-07-21 12:30:00,39.8,39.8,39.76,39.77,9091.0,31.6496,31.6496,31.6178,31.6257,9091.0
2016-07-21 12:35:00,39.77,39.78,39.76,39.78,11781.0,31.6257,31.6337,31.6178,31.6337,11781.0
2016-07-21 12:40:00,39.78,39.8,39.76,39.77,14700.0,31.6337,31.6496,31.6178,31.6257,14700.0
2016-07-21 12:45:00,39.77,39.77,39.74,39.75,14686.0,31.6257,31.6257,31.6019,31.6098,14686.0
2016-07-21 12:50:00,39.75,39.76,39.73,39.74,18364.0,31.6098,31.6178,31.5939,31.6019,18364.0
2016-07-21 12:55:00,39.74,39.75,39.72,39.73,36956.0,31.6019,31.6098,31.586,31.5939,36956.0
2016-07-21 13:00:00,39.72,39.72,39.7,39.71,11830.0,31.586,31.586,31.5701,31.578,11830.0
2016-07-21 13:05:00,39.7,39.71,39.68,39.69,49516.0,31.5701,31.578,31.5542,31.5621,49516.0
2016-07-21 13:10:00,39.69,39.75,39.69,39.75,24786.0,31.5621,31.6098,31.5621,31.6098,24786.0
2016-07-21 13:15:00,39.76,39.78,39.74,39.77,15029.0,31.6178,31.6337,31.6019,31.6257,15029.0
2016-07-21 13:20:00,39.78,39.81,39.78,39.79,53461.0,31.6337,31.6576,31.6337,31.6417,53461.0
2016-07-21 13:25:00,39.79,39.8,39.77,39.79,13301.0,31.6417,31.6496,31.6257,31.6417,13301.0
2016-07-21 13:30:00,39.79,39.79,39.76,39.79,16835.0,31.6417,31.6417,31.6178,31.6417,16835.0
2016-07-21 13:35:00,39.79,39.79,39.77,39.78,12428.0,31.6417,31.6417,31.6257,31.6337,12428.0
2016-07-21 13:40:00,39.78,39.79,39.74,39.74,40272.0,31.6337,31.6417,31.6019,31.6019,40272.0
2016-07-21 13:45:00,39.74,39.76,39.71,39.71,37280.0,31.6019,31.6178,31.578,31.578,37280.0
2016-07-21 13:50:00,39.71,39.71,39.63,39.64,103572.0,31.578,31.578,31.5144,31.5224,103572.0
2016-07-21 13:55:00,39.64,39.69,39.63,39.69,24232.0,31.5224,31.5621,31.5144,31.5621,24232.0
2016-07-21 14:00:00,39.69,39.71,39.67,39.71,16210.0,31.5621,31.578,31.5462,31.578,16210.0
2016-07-21 14:05:00,39.71,39.73,39.71,39.71,19665.0,31.578,31.5939,31.578,31.578,19665.0
2016-07-21 14:10:00,39.71,39.71,39.67,39.68,23883.0,31.578,31.578,31.5462,31.5542,23883.0
2016-07-21 14:15:00,39.68,39.71,39.68,39.71,18897.0,31.5542,31.578,31.5542,31.578,18897.0
2016-07-21 14:20:00,39.71,39.72,39.7,39.72,28003.0,31.578,31.586,31.5701,31.586,28003.0
2016-07-21 14:25:00,39.72,39.73,39.7,39.72,75174.0,31.586,31.5939,31.5701,31.586,75174.0
2016-07-21 14:30:00,39.72,39.75,39.72,39.74,109918.0,31.586,31.6098,31.586,31.6019,109918.0
2016-07-21 14:35:00,39.75,39.79,39.74,39.78,25953.0,31.6098,31.6417,31.6019,31.6337,25953.0
2016-07-21 14:40:00,39.77,39.8,39.77,39.77,27374.0,31.6257,31.6496,31.6257,31.6257,27374.0
2016-07-21 14:45:00,39.77,39.79,39.75,39.79,24243.0,31.6257,31.6417,31.6098,31.6417,24243.0
2016-07-21 14:50:00,39.79,39.8,39.78,39.8,12931.0,31.6417,31.6496,31.6337,31.6496,12931.0
2016-07-21 14:55:00,39.79,39.81,39.78,39.78,15497.0,31.6417,31.6576,31.6337,31.6337,15497.0
2016-07-21 15:00:00,39.78,39.78,39.72,39.75,223899.0,31.6337,31.6337,31.586,31.6098,223899.0
2016-07-21 15:05:00,39.75,39.75,39.69,39.7,193008.0,31.6098,31.6098,31.5621,31.5701,193008.0
2016-07-21 15:10:00,39.7,39.71,39.69,39.7,22610.0,31.5701,31.578,31.5621,31.5701,22610.0
2016-07-21 15:15:00,39.7,39.72,39.7,39.72,59808.0,31.5701,31.586,31.5701,31.586,59808.0
2016-07-21 15:20:00,39.73,39.73,39.72,39.73,25224.0,31.5939,31.5939,31.586,31.5939,25224.0
2016-07-21 15:25:00,39.73,39.75,39.72,39.74,32236.0,31.5939,31.6098,31.586,31.6019,32236.0
2016-07-21 15:30:00,39.74,39.75,39.73,39.74,31745.0,31.6019,31.6098,31.5939,31.6019,31745.0
2016-07-21 15:35:00,39.74,39.75,39.73,39.73,33680.0,31.6019,31.6098,31.5939,31.5939,33680.0
2016-07-21 15:40:00,39.73,39.74,39.72,39.72,58694.0,31.5939,31.6019,31.586,31.586,58694.0
2016-07-21 15:45:00,39.72,39.73,39.71,39.72,92874.0,31.586,31.5939,31.578,31.586,92874.0
2016-07-21 15:50:00,39.71,39.71,39.69,39.71,125872.0,31.578,31.578,31.5621,31.578,125872.0
2016-07-21 15:55:00,39.71,39.73,39.7,39.72,373648.0,31.578,31.5939,31.5701,31.586,373648.0
2016-07-22 09:30:00,39.78,39.85,39.49,39.67,105961.0,31.6337,31.6894,31.4031,31.5462,105961.0
2016-07-22 09:35:00,39.7,39.72,39.56,39.65,89355.0,31.5701,31.586,31.4588,31.5303,89355.0
2016-07-22 09:40:00,39.65,39.71,39.64,39.67,45685.0,31.5303,31.578,31.5224,31.5462,45685.0
2016-07-22 09:45:00,39.68,39.78,39.68,39.72,32699.0,31.5542,31.6337,31.5542,31.586,32699.0
2016-07-22 09:50:00,39.73,39.8,39.71,39.78,15499.0,31.5939,31.6496,31.578,31.6337,15499.0
2016-07-22 09:55:00,39.78,39.78,39.65,39.71,143178.0,31.6337,31.6337,31.5303,31.578,143178.0
2016-07-22 10:00:00,39.71,39.84,39.71,39.79,31230.0,31.578,31.6814,31.578,31.6417,31230.0
2016-07-22 10:05:00,39.79,39.82,39.76,39.76,10915.0,31.6417,31.6655,31.6178,31.6178,10915.0
2016-07-22 10:10:00,39.76,39.78,39.73,39.73,17935.0,31.6178,31.6337,31.5939,31.5939,17935.0
2016-07-22 10:15:00,39.73,39.76,39.69,39.69,38432.0,31.5939,31.6178,31.5621,31.5621,38432.0
2016-07-22 10:20:00,39.69,39.75,39.69,39.74,16677.0,31.5621,31.6098,31.5621,31.6019,16677.0
2016-07-22 10:25:00,39.75,39.79,39.73,39.75,42417.0,31.6098,31.6417,31.5939,31.6098,42417.0
2016-07-22 10:30:00,39.74,39.77,39.68,39.77,33270.0,31.6019,31.6257,31.5542,31.6257,33270.0
2016-07-22 10:35:00,39.76,39.77,39.72,39.74,26339.0,31.6178,31.6257,31.586,31.6019,26339.0
2016-07-22 10:40:00,39.74,39.82,39.72,39.81,47009.0,31.6019,31.6655,31.586,31.6576,47009.0
2016-07-22 10:45:00,39.82,39.87,39.82,39.86,16451.0,31.6655,31.7053,31.6655,31.6973,16451.0
2016-07-22 10:50:00,39.87,39.9,39.86,39.88,62338.0,31.7053,31.7291,31.6973,31.7132,62338.0
2016-07-22 10:55:00,39.89,39.96,39.87,39.96,73637.0,31.7212,31.7768,31.7053,31.7768,73637.0
2016-07-22 11:00:00,39.96,39.96,39.88,39.89,19878.0,31.7768,31.7768,31.7132,31.7212,19878.0
2016-07-22 11:05:00,39.89,39.95,39.88,39.93,17489.0,31.7212,31.7689,31.7132,31.753,17489.0
2016-07-22 11:10:00,39.93,39.95,39.92,39.94,9107.0,31.753,31.7689,31.745,31.7609,9107.0
2016-07-22 11:15:00,39.93,39.94,39.89,39.89,14532.0,31.753,31.7609,31.7212,31.7212,14532.0
2016-07-22 11:20:00,39.89,39.92,39.88,39.9,16907.0,31.7212,31.745,31.7132,31.7291,16907.0
2016-07-22 11:25:00,39.9,39.91,39.88,39.91,7928.0,31.7291,31.7371,31.7132,31.7371,7928.0
2016-07-22 11:30:00,39.9,39.93,39.9,39.92,15435.0,31.7291,31.753,31.7291,31.745,15435.0
2016-07-22 11:35:00,39.93,39.95,39.9,39.91,19954.0,31.753,31.7689,31.7291,31.7371,19954.0
2016-07-22 11:40:00,39.91,39.94,39.89,39.91,17458.0,31.7371,31.7609,31.7212,31.7371,17458.0
2016-07-22 11:45:00,39.91,39.94,39.9,39.92,15837.0,31.7371,31.7609,31.7291,31.745,15837.0
2016-07-22 11:50:00,39.92,40.01,39.92,40.01,66946.0,31.745,31.8166,31.745,31.8166,66946.0
2016-07-22 11:55:00,40.01,40.02,39.98,40.01,52777.0,31.8166,31.8246,31.7927,31.8166,52777.0
2016-07-22 12:00:00,40.01,40.07,40.01,40.07,31135.0,31.8166,31.8643,31.8166,31.8643,31135.0
2016-07-22 12:05:00,40.07,40.09,40.06,40.08,33367.0,31.8643,31.8802,31.8564,31.8723,33367.0
2016-07-22 12:10:00,40.09,40.09,40.05,40.09,142895.0,31.8802,31.8802,31.8484,31.8802,142895.0
2016-07-22 12:15:00,40.09,40.11,40.07,40.08,61343.0,31.8802,31.8961,31.8643,31.8723,61343.0
2016-07-22 12:20:00,40.08,40.13,40.08,40.13,85470.0,31.8723,31.912,31.8723,31.912,85470.0
2016-07-22 12:25:00,40.14,40.19,40.14,40.19,83691.0,31.92,31.9597,31.92,31.9597,83691.0
2016-07-22 12:30:00,40.19,40.2,40.13,40.15,58077.0,31.9597,31.9677,31.912,31.9279,58077.0
2016-07-22 12:35:00,40.14,40.17,40.14,40.15,78436.0,31.92,31.9438,31.92,31.9279,78436.0
2016-07-22 12:40:00,40.15,40.16,40.14,40.16,37360.0,31.9279,31.9359,31.92,31.9359,37360.0
2016-07-22 12:45:00,40.17,40.19,40.15,40.19,21905.0,31.9438,31.9597,31.9279,31.9597,21905.0
2016-07-22 12:50:00,40.18,40.18,40.13,40.17,83143.0,31.9518,31.9518,31.912,31.9438,83143.0
2016-07-22 12:55:00,40.18,40.19,40.12,40.12,18094.0,31.9518,31.9597,31.9041,31.9041,18094.0
2016-07-22 13:00:00,40.12,40.13,40.11,40.13,48983.0,31.9041,31.912,31.8961,31.912,48983.0
2016-07-22 13:05:00,40.13,40.13,40.1,40.1,12046.0,31.912,31.912,31.8882,31.8882,12046.0
2016-07-22 13:10:00,40.11,40.11,40.05,40.07,78231.0,31.8961,31.8961,31.8484,31.8643,78231.0
2016-07-22 13:15:00,40.06,40.11,40.06,40.08,13464.0,31.8564,31.8961,31.8564,31.8723,13464.0
2016-07-22 13:20:00,40.09,40.12,40.08,40.1,19694.0,31.8802,31.9041,31.8723,31.8882,19694.0
2016-07-22 13:25:00,40.1,40.12,40.09,40.1,9774.0,31.8882,31.9041,31.8802,31.8882,9774.0
2016-07-22 13:30:00,40.1,40.12,40.08,40.11,13101.0,31.8882,31.9041,31.8723,31.8961,13101.0
2016-07-22 13:35:00,40.1,40.11,40.08,40.08,51968.0,31.8882,31.8961,31.8723,31.8723,51968.0
2016-07-22 13:40:00,40.08,40.1,40.07,40.09,4000.0,31.8723,31.8882,31.8643,31.8802,4000.0
2016-07-22 13:45:00,40.09,40.11,40.08,40.11,46262.0,31.8802,31.8961,31.8723,31.8961,46262.0
2016-07-22 13:50:00,40.11,40.12,40.09,40.11,34641.0,31.8961,31.9041,31.8802,31.8961,34641.0
2016-07-22 13:55:00,40.12,40.12,40.07,40.08,35556.0,31.9041,31.9041,31.8643,31.8723,35556.0
2016-07-22 14:00:00,40.08,40.08,40.05,40.05,38599.0,31.8723,31.8723,31.8484,31.8484,38599.0
2016-07-22 14:05:00,40.05,40.09,40.05,40.09,16252.0,31.8484,31.8802,31.8484,31.8802,16252.0
2016-07-22 14:10:00,40.09,40.1,40.06,40.07,12583.0,31.8802,31.8882,31.8564,31.8643,12583.0
2016-07-22 14:15:00,40.07,40.09,40.07,40.08,15151.0,31.8643,31.8802,31.8643,31.8723,15151.0
2016-07-22 14:20:00,40.08,40.08,40.06,40.08,16585.0,31.8723,31.8723,31.8564,31.8723,16585.0
2016-07-22 14:25:00,40.08,40.09,40.05,40.05,10911.0,31.8723,31.8802,31.8484,31.8484,10911.0
2016-07-22 14:30:00,40.05,40.06,40.04,40.05,20029.0,31.8484,31.8564,31.8405,31.8484,20029.0
2016-07-22 14:35:00,40.06,40.09,40.06,40.08,11267.0,31.8564,31.8802,31.8564,31.8723,11267.0
2016-07-22 14:40:00,40.08,40.11,40.08,40.11,23798.0,31.8723,31.8961,31.8723,31.8961,23798.0
2016-07-22 14:45:00,40.11,40.12,40.1,40.12,25903.0,31.8961,31.9041,31.8882,31.9041,25903.0
2016-07-22 14:50:00,40.12,40.13,40.11,40.13,25650.0,31.9041,31.912,31.8961,31.912,25650.0
2016-07-22 14:55:00,40.13,40.15,40.12,40.14,30024.0,31.912,31.9279,31.9041,31.92,30024.0
2016-07-22 15:00:00,40.14,40.15,40.14,40.15,13261.0,31.92,31.9279,31.92,31.9279,13261.0
2016-07-22 15:05:00,40.15,40.16,40.12,40.13,26521.0,31.9279,31.9359,31.9041,31.912,26521.0
2016-07-22 15:10:00,40.13,40.15,40.13,40.14,15650.0,31.912,31.9279,31.912,31.92,15650.0
2016-07-22 15:15:00,40.14,40.15,40.12,40.15,29214.0,31.92,31.9279,31.9041,31.9279,29214.0
2016-07-22 15:20:00,40.15,40.17,40.14,40.16,19866.0,31.9279,31.9438,31.92,31.9359,19866.0
2016-07-22 15:25:00,40.16,40.18,40.13,40.14,34187.0,31.9359,31.9518,31.912,31.92,34187.0
2016-07-22 15:30:00,40.14,40.14,40.12,40.12,36423.0,31.92,31.92,31.9041,31.9041,36423.0
2016-07-22 15:35:00,40.13,40.14,40.12,40.14,31800.0,31.912,31.92,31.9041,31.92,31800.0
2016-07-22 15:40:00,40.13,40.14,40.12,40.12,25483.0,31.912,31.92,31.9041,31.9041,25483.0
2016-07-22 15:45:00,40.13,40.14,40.12,40.14,33441.0,31.912,31.92,31.9041,31.92,33441.0
2016-07-22 15:50:00,40.14,40.14,40.12,40.13,48390.0,31.92,31.92,31.9041,31.912,48390.0
2016-07-22 15:55:00,40.13,40.13,40.1,40.11,150034.0,31.912,31.912,31.8882,31.8961,150034.0
2016-07-25 09:30:00,40.01,40.12,39.87,40.02,22943.0,31.8166,31.9041,31.7053,31.8246,22943.0
2016-07-25 09:35:00,40.02,40.04,39.94,39.98,84845.0,31.8246,31.8405,31.7609,31.7927,84845.0
2016-07-25 09:40:00,39.98,40.05,39.93,40.0,67224.0,31.7927,31.8484,31.753,31.8086,67224.0
2016-07-25 09:45:00,40.0,40.04,39.98,39.98,31707.0,31.8086,31.8405,31.7927,31.7927,31707.0
2016-07-25 09:50:00,39.97,40.08,39.97,40.07,27220.0,31.7848,31.8723,31.7848,31.8643,27220.0
2016-07-25 09:55:00,40.06,40.17,40.06,40.14,33624.0,31.8564,31.9438,31.8564,31.92,33624.0
2016-07-25 10:00:00,40.14,40.14,40.07,40.09,26248.0,31.92,31.92,31.8643,31.8802,26248.0
2016-07-25 10:05:00,40.08,40.09,39.99,40.02,28360.0,31.8723,31.8802,31.8007,31.8246,28360.0
2016-07-25 10:10:00,40.02,40.02,39.92,39.95,40792.0,31.8246,31.8246,31.745,31.7689,40792.0
2016-07-25 10:15:00,39.94,39.98,39.89,39.98,34414.0,31.7609,31.7927,31.7212,31.7927,34414.0
2016-07-25 10:20:00,39.97,40.0,39.95,39.98,43570.0,31.7848,31.8086,31.7689,31.7927,43570.0
2016-07-25 10:25:00,39.97,40.0,39.95,40.0,55245.0,31.7848,31.8086,31.7689,31.8086,55245.0
2016-07-25 10:30:00,39.99,40.01,39.98,40.0,18496.0,31.8007,31.8166,31.7927,31.8086,18496.0
2016-07-25 10:35:00,39.99,40.09,39.99,40.08,67375.0,31.8007,31.8802,31.8007,31.8723,67375.0
2016-07-25 10:40:00,40.08,40.09,40.03,40.04,22675.0,31.8723,31.8802,31.8325,31.8405,22675.0
2016-07-25 10:45:00,40.04,40.11,40.04,40.09,13915.0,31.8405,31.8961,31.8405,31.8802,13915.0
2016-07-25 10:50:00,40.08,40.13,40.07,40.13,27015.0,31.8723,31.912,31.8643,31.912,27015.0
2016-07-25 10:55:00,40.13,40.13,40.04,40.04,8984.0,31.912,31.912,31.8405,31.8405,8984.0
2016-07-25 11:00:00,40.03,40.03,39.98,39.98,27679.0,31.8325,31.8325,31.7927,31.7927,27679.0
2016-07-25 11:05:00,39.97,39.98,39.89,39.9,35654.0,31.7848,31.7927,31.7212,31.7291,35654.0
2016-07-25 11:10:00,39.9,39.91,39.87,39.89,65869.0,31.7291,31.7371,31.7053,31.7212,65869.0
2016-07-25 11:15:00,39.89,39.93,39.88,39.9,125679.0,31.7212,31.753,31.7132,31.7291,125679.0
2016-07-25 11:20:00,39.9,39.95,39.88,39.94,16166.0,31.7291,31.7689,31.7132,31.7609,16166.0
2016-07-25 11:25:00,39.96,39.97,39.92,39.95,16172.0,31.7768,31.7848,31.745,31.7689,16172.0
2016-07-25 11:30:00,39.94,39.97,39.92,39.97,10864.0,31.7609,31.7848,31.745,31.7848,10864.0
2016-07-25 11:35:00,39.96,39.97,39.93,39.94,10475.0,31.7768,31.7848,31.753,31.7609,10475.0
2016-07-25 11:40:00,39.93,39.93,39.9,39.93,20072.0,31.753,31.753,31.7291,31.753,20072.0
2016-07-25 11:45:00,39.92,39.97,39.89,39.93,34109.0,31.745,31.7848,31.7212,31.753,34109.0
2016-07-25 11:50:00,39.92,39.97,39.92,39.95,18464.0,31.745,31.7848,31.745,31.7689,18464.0
2016-07-25 11:55:00,39.95,39.96,39.92,39.93,9246.0,31.7689,31.7768,31.745,31.753,9246.0
2016-07-25 12:00:00,39.93,39.93,39.9,39.93,8647.0,31.753,31.753,31.7291,31.753,8647.0
2016-07-25 12:05:00,39.92,39.95,39.91,39.94,9458.0,31.745,31.7689,31.7371,31.7609,9458.0
2016-07-25 12:10:00,39.94,39.95,39.89,39.89,18927.0,31.7609,31.7689,31.7212,31.7212,18927.0
2016-07-25 12:15:00,39.89,39.9,39.87,39.88,8269.0,31.7212,31.7291,31.7053,31.7132,8269.0
2016-07-25 12:20:00,39.88,39.93,39.88,39.91,15705.0,31.7132,31.753,31.7132,31.7371,15705.0
2016-07-25 12:25:00,39.91,39.92,39.89,39.9,14972.0,31.7371,31.745,31.7212,31.7291,14972.0
2016-07-25 12:30:00,39.91,39.92,39.89,39.9,8653.0,31.7371,31.745,31.7212,31.7291,8653.0
2016-07-25 12:35:00,39.9,39.92,39.88,39.91,11372.0,31.7291,31.745,31.7132,31.7371,11372.0
2016-07-25 12:40:00,39.92,39.95,39.91,39.94,54796.0,31.745,31.7689,31.7371,31.7609,54796.0
2016-07-25 12:45:00,39.94,40.01,39.94,40.01,23276.0,31.7609,31.8166,31.7609,31.8166,23276.0
2016-07-25 12:50:00,40.01,40.01,39.97,40.0,15988.0,31.8166,31.8166,31.7848,31.8086,15988.0
2016-07-25 12:55:00,40.0,40.01,39.98,39.98,30465.0,31.8086,31.8166,31.7927,31.7927,30465.0
2016-07-25 13:00:00,39.98,40.0,39.95,39.95,68228.0,31.7927,31.8086,31.7689,31.7689,68228.0
2016-07-25 13:05:00,39.96,39.97,39.95,39.95,7660.0,31.7768,31.7848,31.7689,31.7689,7660.0
2016-07-25 13:10:00,39.96,39.97,39.93,39.93,12338.0,31.7768,31.7848,31.753,31.753,12338.0
2016-07-25 13:15:00,39.94,39.96,39.93,39.96,13976.0,31.7609,31.7768,31.753,31.7768,13976.0
2016-07-25 13:20:00,39.96,39.99,39.95,39.98,31790.0,31.7768,31.8007,31.7689,31.7927,31790.0
2016-07-25 13:25:00,39.98,40.02,39.98,40.01,19614.0,31.7927,31.8246,31.7927,31.8166,19614.0
2016-07-25 13:30:00,40.02,40.02,39.97,39.97,10872.0,31.8246,31.8246,31.7848,31.7848,10872.0
2016-07-25 13:35:00,39.97,39.98,39.96,39.98,16128.0,31.7848,31.7927,31.7768,31.7927,16128.0
2016-07-25 13:40:00,39.97,39.99,39.97,39.98,5200.0,31.7848,31.8007,31.7848,31.7927,5200.0
2016-07-25 13:45:00,39.97,39.99,39.97,39.98,13329.0,31.7848,31.8007,31.7848,31.7927,13329.0
2016-07-25 13:50:00,39.98,39.99,39.97,39.98,4400.0,31.7927,31.8007,31.7848,31.7927,4400.0
2016-07-25 13:55:00,39.97,39.98,39.96,39.98,50493.0,31.7848,31.7927,31.7768,31.7927,50493.0
2016-07-25 14:00:00,39.98,39.98,39.96,39.97,28231.0,31.7927,31.7927,31.7768,31.7848,28231.0
2016-07-25 14:05:00,39.97,39.99,39.96,39.98,27925.0,31.7848,31.8007,31.7768,31.7927,27925.0
2016-07-25 14:10:00,39.99,39.99,39.97,39.98,9100.0,31.8007,31.8007,31.7848,31.7927,9100.0
2016-07-25 14:15:00,39.98,40.0,39.98,39.98,17076.0,31.7927,31.8086,31.7927,31.7927,17076.0
2016-07-25 14:20:00,39.98,39.99,39.97,39.98,7046.0,31.7927,31.8007,31.7848,31.7927,7046.0
2016-07-25 14:25:00,39.98,39.99,39.96,39.96,16114.0,31.7927,31.8007,31.7768,31.7768,16114.0
2016-07-25 14:30:00,39.97,39.97,39.95,39.96,10076.0,31.7848,31.7848,31.7689,31.7768,10076.0
2016-07-25 14:35:00,39.96,39.96,39.94,39.96,6879.0,31.7768,31.7768,31.7609,31.7768,6879.0
2016-07-25 14:40:00,39.95,39.97,39.95,39.97,8242.0,31.7689,31.7848,31.7689,31.7848,8242.0
2016-07-25 14:45:00,39.97,39.98,39.96,39.98,10671.0,31.7848,31.7927,31.7768,31.7927,10671.0
2016-07-25 14:50:00,39.97,39.98,39.97,39.97,13223.0,31.7848,31.7927,31.7848,31.7848,13223.0
2016-07-25 14:55:00,39.97,39.98,39.96,39.96,10650.0,31.7848,31.7927,31.7768,31.7768,10650.0
2016-07-25 15:00:00,39.96,39.96,39.94,39.95,10525.0,31.7768,31.7768,31.7609,31.7689,10525.0
2016-07-25 15:05:00,39.94,39.94,39.88,39.89,14913.0,31.7609,31.7609,31.7132,31.7212,14913.0
2016-07-25 15:10:00,39.89,39.9,39.87,39.89,27396.0,31.7212,31.7291,31.7053,31.7212,27396.0
2016-07-25 15:15:00,39.88,39.92,39.88,39.9,157272.0,31.7132,31.745,31.7132,31.7291,157272.0
2016-07-25 15:20:00,39.9,39.92,39.89,39.91,11860.0,31.7291,31.745,31.7212,31.7371,11860.0
2016-07-25 15:25:00,39.92,39.93,39.91,39.93,18327.0,31.745,31.753,31.7371,31.753,18327.0
2016-07-25 15:30:00,39.93,39.94,39.91,39.93,12875.0,31.753,31.7609,31.7371,31.753,12875.0
2016-07-25 15:35:00,39.93,39.94,39.92,39.94,14641.0,31.753,31.7609,31.745,31.7609,14641.0
2016-07-25 15:40:00,39.94,39.96,39.93,39.95,44579.0,31.7609,31.7768,31.753,31.7689,44579.0
2016-07-25 15:45:00,39.94,39.96,39.93,39.95,58714.0,31.7609,31.7768,31.753,31.7689,58714.0
2016-07-25 15:50:00,39.95,39.96,39.93,39.94,27592.0,31.7689,31.7768,31.753,31.7609,27592.0
2016-07-25 15:55:00,39.94,39.97,39.92,39.96,94033.0,31.7609,31.7848,31.745,31.7768,94033.0
2016-07-26 09:30:00,39.92,40.03,39.8,40.03,45395.0,31.745,31.8325,31.6496,31.8325,45395.0
2016-07-26 09:35:00,40.03,40.08,39.94,39.99,68643.0,31.8325,31.8723,31.7609,31.8007,68643.0
2016-07-26 09:40:00,39.99,40.1,39.99,40.06,61104.0,31.8007,31.8882,31.8007,31.8564,61104.0
2016-07-26 09:45:00,40.07,40.09,40.0,40.02,36792.0,31.8643,31.8802,31.8086,31.8246,36792.0
2016-07-26 09:50:00,40.01,40.01,39.92,39.93,25100.0,31.8166,31.8166,31.745,31.753,25100.0
2016-07-26 09:55:00,39.94,40.0,39.94,39.96,35116.0,31.7609,31.8086,31.7609,31.7768,35116.0
2016-07-26 10:00:00,39.97,40.07,39.97,40.04,87487.0,31.7848,31.8643,31.7848,31.8405,87487.0
2016-07-26 10:05:00,40.04,40.04,39.97,39.98,41905.0,31.8405,31.8405,31.7848,31.7927,41905.0
2016-07-26 10:10:00,39.98,40.01,39.97,40.0,188528.0,31.7927,31.8166,31.7848,31.8086,188528.0
2016-07-26 10:15:00,40.0,40.09,39.98,40.08,152425.0,31.8086,31.8802,31.7927,31.8723,152425.0
2016-07-26 10:20:00,40.08,40.12,40.07,40.12,47224.0,31.8723,31.9041,31.8643,31.9041,47224.0
2016-07-26 10:25:00,40.12,40.16,40.11,40.15,20602.0,31.9041,31.9359,31.8961,31.9279,20602.0
2016-07-26 10:30:00,40.14,40.19,40.1,40.1,37538.0,31.92,31.9597,31.8882,31.8882,37538.0
2016-07-26 10:35:00,40.1,40.18,40.1,40.18,40747.0,31.8882,31.9518,31.8882,31.9518,40747.0
2016-07-26 10:40:00,40.18,40.19,40.14,40.19,29954.0,31.9518,31.9597,31.92,31.9597,29954.0
2016-07-26 10:45:00,40.2,40.22,40.19,40.21,23644.0,31.9677,31.9836,31.9597,31.9756,23644.0
2016-07-26 10:50:00,40.21,40.21,40.1,40.12,45071.0,31.9756,31.9756,31.8882,31.9041,45071.0
2016-07-26 10:55:00,40.12,40.13,40.02,40.02,58744.0,31.9041,31.912,31.8246,31.8246,58744.0
2016-07-26 11:00:00,40.02,40.09,40.0,40.08,26881.0,31.8246,31.8802,31.8086,31.8723,26881.0
2016-07-26 11:05:00,40.07,40.08,40.05,40.07,17641.0,31.8643,31.8723,31.8484,31.8643,17641.0
2016-07-26 11:10:00,40.06,40.07,40.0,40.07,27346.0,31.8564,31.8643,31.8086,31.8643,27346.0
2016-07-26 11:15:00,40.07,40.13,40.06,40.11,44100.0,31.8643,31.912,31.8564,31.8961,44100.0
2016-07-26 11:20:00,40.11,40.13,40.1,40.11,15011.0,31.8961,31.912,31.8882,31.8961,15011.0
2016-07-26 11:25:00,40.11,40.13,40.07,40.1,50137.0,31.8961,31.912,31.8643,31.8882,50137.0
2016-07-26 11:30:00,40.1,40.1,40.06,40.08,30168.0,31.8882,31.8882,31.8564,31.8723,30168.0
2016-07-26 11:35:00,40.08,40.13,40.07,40.1,35205.0,31.8723,31.912,31.8643,31.8882,35205.0
2016-07-26 11:40:00,40.1,40.12,40.09,40.09,18361.0,31.8882,31.9041,31.8802,31.8802,18361.0
2016-07-26 11:45:00,40.08,40.13,40.08,40.1,31840.0,31.8723,31.912,31.8723,31.8882,31840.0
2016-07-26 11:50:00,40.1,40.16,40.1,40.14,81579.0,31.8882,31.9359,31.8882,31.92,81579.0
2016-07-26 11:55:00,40.14,40.17,40.12,40.14,50005.0,31.92,31.9438,31.9041,31.92,50005.0
2016-07-26 12:00:00,40.15,40.15,40.12,40.13,26615.0,31.9279,31.9279,31.9041,31.912,26615.0
2016-07-26 12:05:00,40.13,40.15,40.12,40.14,21681.0,31.912,31.9279,31.9041,31.92,21681.0
2016-07-26 12:10:00,40.14,40.14,40.12,40.14,15721.0,31.92,31.92,31.9041,31.92,15721.0
2016-07-26 12:15:00,40.14,40.15,40.13,40.14,20722.0,31.92,31.9279,31.912,31.92,20722.0
2016-07-26 12:20:00,40.14,40.2,40.14,40.18,84080.0,31.92,31.9677,31.92,31.9518,84080.0
2016-07-26 12:25:00,40.18,40.22,40.17,40.17,44035.0,31.9518,31.9836,31.9438,31.9438,44035.0
2016-07-26 12:30:00,40.17,40.19,40.16,40.18,10580.0,31.9438,31.9597,31.9359,31.9518,10580.0
2016-07-26 12:35:00,40.18,40.19,40.16,40.17,34662.0,31.9518,31.9597,31.9359,31.9438,34662.0
2016-07-26 12:40:00,40.17,40.17,40.14,40.16,8804.0,31.9438,31.9438,31.92,31.9359,8804.0
2016-07-26 12:45:00,40.16,40.18,40.14,40.18,12720.0,31.9359,31.9518,31.92,31.9518,12720.0
2016-07-26 12:50:00,40.17,40.17,40.15,40.15,12613.0,31.9438,31.9438,31.9279,31.9279,12613.0
2016-07-26 12:55:00,40.14,40.15,40.13,40.14,5900.0,31.92,31.9279,31.912,31.92,5900.0
2016-07-26 13:00:00,40.14,40.18,40.14,40.16,20039.0,31.92,31.9518,31.92,31.9359,20039.0
2016-07-26 13:05:00,40.16,40.18,40.16,40.17,23293.0,31.9359,31.9518,31.9359,31.9438,23293.0
2016-07-26 13:10:00,40.17,40.17,40.14,40.16,11969.0,31.9438,31.9438,31.92,31.9359,11969.0
2016-07-26 13:15:00,40.16,40.18,40.15,40.16,58470.0,31.9359,31.9518,31.9279,31.9359,58470.0
2016-07-26 13:20:00,40.15,40.16,40.11,40.11,59752.0,31.9279,31.9359,31.8961,31.8961,59752.0
2016-07-26 13:25:00,40.11,40.11,40.09,40.09,10252.0,31.8961,31.8961,31.8802,31.8802,10252.0
2016-07-26 13:30:00,40.09,40.11,40.08,40.1,15224.0,31.8802,31.8961,31.8723,31.8882,15224.0
2016-07-26 13:35:00,40.09,40.1,40.07,40.09,22964.0,31.8802,31.8882,31.8643,31.8802,22964.0
2016-07-26 13:40:00,40.09,40.1,40.06,40.08,16460.0,31.8802,31.8882,31.8564,31.8723,16460.0
2016-07-26 13:45:00,40.09,40.1,40.08,40.08,11792.0,31.8802,31.8882,31.8723,31.8723,11792.0
2016-07-26 13:50:00,40.08,40.09,40.07,40.08,10783.0,31.8723,31.8802,31.8643,31.8723,10783.0
2016-07-26 13:55:00,40.08,40.08,40.05,40.05,11885.0,31.8723,31.8723,31.8484,31.8484,11885.0
2016-07-26 14:00:00,40.06,40.09,40.06,40.08,56782.0,31.8564,31.8802,31.8564,31.8723,56782.0
2016-07-26 14:05:00,40.08,40.1,40.08,40.08,229696.0,31.8723,31.8882,31.8723,31.8723,229696.0
2016-07-26 14:10:00,40.08,40.09,40.03,40.07,45328.0,31.8723,31.8802,31.8325,31.8643,45328.0
2016-07-26 14:15:00,40.08,40.09,40.07,40.09,45601.0,31.8723,31.8802,31.8643,31.8802,45601.0
2016-07-26 14:20:00,40.09,40.11,40.08,40.11,61659.0,31.8802,31.8961,31.8723,31.8961,61659.0
2016-07-26 14:25:00,40.11,40.13,40.1,40.12,22615.0,31.8961,31.912,31.8882,31.9041,22615.0
2016-07-26 14:30:00,40.13,40.16,40.12,40.15,50720.0,31.912,31.9359,31.9041,31.9279,50720.0
2016-07-26 14:35:00,40.15,40.16,40.13,40.14,35880.0,31.9279,31.9359,31.912,31.92,35880.0
2016-07-26 14:40:00,40.14,40.16,40.14,40.15,76301.0,31.92,31.9359,31.92,31.9279,76301.0
2016-07-26 14:45:00,40.16,40.17,40.14,40.16,212522.0,31.9359,31.9438,31.92,31.9359,212522.0
2016-07-26 14:50:00,40.16,40.17,40.16,40.16,44511.0,31.9359,31.9438,31.9359,31.9359,44511.0
2016-07-26 14:55:00,40.16,40.18,40.16,40.18,59119.0,31.9359,31.9518,31.9359,31.9518,59119.0
2016-07-26 15:00:00,40.18,40.19,40.17,40.17,83567.0,31.9518,31.9597,31.9438,31.9438,83567.0
2016-07-26 15:05:00,40.17,40.18,40.15,40.17,91770.0,31.9438,31.9518,31.9279,31.9438,91770.0
2016-07-26 15:10:00,40.17,40.18,40.16,40.16,7013.0,31.9438,31.9518,31.9359,31.9359,7013.0
2016-07-26 15:15:00,40.16,40.17,40.15,40.16,36368.0,31.9359,31.9438,31.9279,31.9359,36368.0
2016-07-26 15:20:00,40.16,40.18,40.15,40.18,37958.0,31.9359,31.9518,31.9279,31.9518,37958.0
2016-07-26 15:25:00,40.18,40.18,40.15,40.17,27083.0,31.9518,31.9518,31.9279,31.9438,27083.0
2016-07-26 15:30:00,40.17,40.19,40.17,40.18,95961.0,31.9438,31.9597,31.9438,31.9518,95961.0
2016-07-26 15:35:00,40.19,40.2,40.18,40.2,76695.0,31.9597,31.9677,31.9518,31.9677,76695.0
2016-07-26 15:40:00,40.19,40.19,40.18,40.18,22996.0,31.9597,31.9597,31.9518,31.9518,22996.0
2016-07-26 15:45:00,40.19,40.21,40.18,40.21,61745.0,31.9597,31.9756,31.9518,31.9756,61745.0
2016-07-26 15:50:00,40.2,40.21,40.2,40.21,50157.0,31.9677,31.9756,31.9677,31.9756,50157.0
2016-07-26 15:55:00,40.21,40.23,40.19,40.2,232871.0,31.9756,31.9915,31.9597,31.9677,232871.0
2016-07-27 09:30:00,40.24,40.46,40.24,40.41,73914.0,31.9995,32.1744,31.9995,32.1347,73914.0
2016-07-27 09:35:00,40.39,40.5,40.38,40.48,127431.0,32.1188,32.2063,32.1108,32.1904,127431.0
2016-07-27 09:40:00,40.46,40.47,40.34,40.46,107189.0,32.1744,32.1824,32.079,32.1744,107189.0
2016-07-27 09:45:00,40.46,40.53,40.41,40.52,157956.0,32.1744,32.2301,32.1347,32.2222,157956.0
2016-07-27 09:50:00,40.53,40.55,40.48,40.52,51425.0,32.2301,32.246,32.1904,32.2222,51425.0
2016-07-27 09:55:00,40.54,40.59,40.5,40.58,42920.0,32.2381,32.2778,32.2063,32.2699,42920.0
2016-07-27 10:00:00,40.57,40.59,40.53,40.59,28587.0,32.2619,32.2778,32.2301,32.2778,28587.0
2016-07-27 10:05:00,40.59,40.61,40.56,40.59,26596.0,32.2778,32.2937,32.254,32.2778,26596.0
2016-07-27 10:10:00,40.59,40.65,40.59,40.61,52786.0,32.2778,32.3255,32.2778,32.2937,52786.0
2016-07-27 10:15:00,40.61,40.74,40.6,40.73,140893.0,32.2937,32.3971,32.2858,32.3892,140893.0
2016-07-27 10:20:00,40.73,40.75,40.66,40.72,144833.0,32.3892,32.4051,32.3335,32.3812,144833.0
2016-07-27 10:25:00,40.72,40.73,40.65,40.66,89144.0,32.3812,32.3892,32.3255,32.3335,89144.0
2016-07-27 10:30:00,40.66,40.67,40.57,40.58,203833.0,32.3335,32.3414,32.2619,32.2699,203833.0
2016-07-27 10:35:00,40.59,40.64,40.56,40.57,34732.0,32.2778,32.3176,32.254,32.2619,34732.0
2016-07-27 10:40:00,40.57,40.57,40.38,40.39,170609.0,32.2619,32.2619,32.1108,32.1188,170609.0
2016-07-27 10:45:00,40.39,40.39,40.33,40.33,185895.0,32.1188,32.1188,32.0711,32.0711,185895.0
2016-07-27 10:50:00,40.33,40.41,40.3,40.37,126553.0,32.0711,32.1347,32.0472,32.1029,126553.0
2016-07-27 10:55:00,40.38,40.42,40.35,40.36,103730.0,32.1108,32.1426,32.087,32.0949,103730.0
2016-07-27 11:00:00,40.37,40.45,40.36,40.44,27360.0,32.1029,32.1665,32.0949,32.1585,27360.0
2016-07-27 11:05:00,40.43,40.43,40.4,40.41,10625.0,32.1506,32.1506,32.1267,32.1347,10625.0
2016-07-27 11:10:00,40.41,40.43,40.36,40.36,21872.0,32.1347,32.1506,32.0949,32.0949,21872.0
2016-07-27 11:15:00,40.36,40.38,40.33,40.33,23964.0,32.0949,32.1108,32.0711,32.0711,23964.0
2016-07-27 11:20:00,40.33,40.33,40.26,40.3,52304.0,32.0711,32.0711,32.0154,32.0472,52304.0
2016-07-27 11:25:00,40.31,40.36,40.3,40.33,37456.0,32.0552,32.0949,32.0472,32.0711,37456.0
2016-07-27 11:30:00,40.33,40.33,40.25,40.25,23335.0,32.0711,32.0711,32.0075,32.0075,23335.0
2016-07-27 11:35:00,40.26,40.28,40.19,40.2,30223.0,32.0154,32.0313,31.9597,31.9677,30223.0
2016-07-27 11:40:00,40.21,40.25,40.2,40.25,48094.0,31.9756,32.0075,31.9677,32.0075,48094.0
2016-07-27 11:45:00,40.25,40.27,40.23,40.25,52618.0,32.0075,32.0234,31.9915,32.0075,52618.0
2016-07-27 11:50:00,40.25,40.28,40.23,40.27,206580.0,32.0075,32.0313,31.9915,32.0234,206580.0
2016-07-27 11:55:00,40.27,40.28,40.22,40.25,58642.0,32.0234,32.0313,31.9836,32.0075,58642.0
2016-07-27 12:00:00,40.24,40.26,40.22,40.23,38697.0,31.9995,32.0154,31.9836,31.9915,38697.0
2016-07-27 12:05:00,40.23,40.23,40.19,40.23,39939.0,31.9915,31.9915,31.9597,31.9915,39939.0
2016-07-27 12:10:00,40.22,40.23,40.21,40.22,25627.0,31.9836,31.9915,31.9756,31.9836,25627.0
2016-07-27 12:15:00,40.22,40.26,40.22,40.24,45945.0,31.9836,32.0154,31.9836,31.9995,45945.0
2016-07-27 12:20:00,40.24,40.26,40.2,40.26,75272.0,31.9995,32.0154,31.9677,32.0154,75272.0
2016-07-27 12:25:00,40.25,40.29,40.25,40.28,63837.0,32.0075,32.0393,32.0075,32.0313,63837.0
2016-07-27 12:30:00,40.28,40.31,40.27,40.3,76542.0,32.0313,32.0552,32.0234,32.0472,76542.0
2016-07-27 12:35:00,40.3,40.31,40.28,40.3,29430.0,32.0472,32.0552,32.0313,32.0472,29430.0
2016-07-27 12:40:00,40.31,40.32,40.3,40.32,76475.0,32.0552,32.0631,32.0472,32.0631,76475.0
2016-07-27 12:45:00,40.31,40.35,40.31,40.34,34989.0,32.0552,32.087,32.0552,32.079,34989.0
2016-07-27 12:50:00,40.34,40.35,40.29,40.3,23205.0,32.079,32.087,32.0393,32.0472,23205.0
2016-07-27 12:55:00,40.31,40.32,40.28,40.31,57599.0,32.0552,32.0631,32.0313,32.0552,57599.0
2016-07-27 13:00:00,40.32,40.33,40.29,40.32,30570.0,32.0631,32.0711,32.0393,32.0631,30570.0
2016-07-27 13:05:00,40.31,40.31,40.28,40.3,14966.0,32.0552,32.0552,32.0313,32.0472,14966.0
2016-07-27 13:10:00,40.3,40.3,40.27,40.28,12628.0,32.0472,32.0472,32.0234,32.0313,12628.0
2016-07-27 13:15:00,40.28,40.28,40.24,40.24,44407.0,32.0313,32.0313,31.9995,31.9995,44407.0
2016-07-27 13:20:00,40.24,40.24,40.21,40.22,12847.0,31.9995,31.9995,31.9756,31.9836,12847.0
2016-07-27 13:25:00,40.22,40.24,40.18,40.19,21073.0,31.9836,31.9995,31.9518,31.9597,21073.0
2016-07-27 13:30:00,40.2,40.22,40.18,40.21,23828.0,31.9677,31.9836,31.9518,31.9756,23828.0
2016-07-27 13:35:00,40.2,40.24,40.2,40.23,23280.0,31.9677,31.9995,31.9677,31.9915,23280.0
2016-07-27 13:40:00,40.23,40.27,40.23,40.26,29531.0,31.9915,32.0234,31.9915,32.0154,29531.0
2016-07-27 13:45:00,40.26,40.27,40.25,40.27,10300.0,32.0154,32.0234,32.0075,32.0234,10300.0
2016-07-27 13:50:00,40.27,40.27,40.22,40.24,11337.0,32.0234,32.0234,31.9836,31.9995,11337.0
2016-07-27 13:55:00,40.24,40.29,40.23,40.26,16231.0,31.9995,32.0393,31.9915,32.0154,16231.0
2016-07-27 14:00:00,40.26,40.56,40.25,40.46,614456.0,32.0154,32.254,32.0075,32.1744,614456.0
2016-07-27 14:05:00,40.44,40.5,40.25,40.26,237416.0,32.1585,32.2063,32.0075,32.0154,237416.0
2016-07-27 14:10:00,40.27,40.35,40.24,40.25,208758.0,32.0234,32.087,31.9995,32.0075,208758.0
2016-07-27 14:15:00,40.25,40.34,40.23,40.27,89942.0,32.0075,32.079,31.9915,32.0234,89942.0
2016-07-27 14:20:00,40.27,40.29,40.23,40.28,57567.0,32.0234,32.0393,31.9915,32.0313,57567.0
2016-07-27 14:25:00,40.27,40.27,40.2,40.22,122535.0,32.0234,32.0234,31.9677,31.9836,122535.0
2016-07-27 14:30:00,40.22,40.26,40.2,40.24,77366.0,31.9836,32.0154,31.9677,31.9995,77366.0
2016-07-27 14:35:00,40.25,40.29,40.22,40.26,53858.0,32.0075,32.0393,31.9836,32.0154,53858.0
2016-07-27 14:40:00,40.26,40.28,40.24,40.26,38776.0,32.0154,32.0313,31.9995,32.0154,38776.0
2016-07-27 14:45:00,40.27,40.31,40.26,40.3,41914.0,32.0234,32.0552,32.0154,32.0472,41914.0
2016-07-27 14:50:00,40.29,40.36,40.27,40.36,76942.0,32.0393,32.0949,32.0234,32.0949,76942.0
2016-07-27 14:55:00,40.36,40.4,40.35,40.38,81330.0,32.0949,32.1267,32.087,32.1108,81330.0
2016-07-27 15:00:00,40.38,40.43,40.38,40.42,49055.0,32.1108,32.1506,32.1108,32.1426,49055.0
2016-07-27 15:05:00,40.43,40.46,40.42,40.43,30962.0,32.1506,32.1744,32.1426,32.1506,30962.0
2016-07-27 15:10:00,40.43,40.44,40.41,40.43,21455.0,32.1506,32.1585,32.1347,32.1506,21455.0
2016-07-27 15:15:00,40.44,40.48,40.43,40.46,64550.0,32.1585,32.1904,32.1506,32.1744,64550.0
2016-07-27 15:20:00,40.45,40.46,40.39,40.41,35582.0,32.1665,32.1744,32.1188,32.1347,35582.0
2016-07-27 15:25:00,40.4,40.41,40.37,40.39,37384.0,32.1267,32.1347,32.1029,32.1188,37384.0
2016-07-27 15:30:00,40.38,40.4,40.38,40.4,29412.0,32.1108,32.1267,32.1108,32.1267,29412.0
2016-07-27 15:35:00,40.39,40.41,40.38,40.38,34443.0,32.1188,32.1347,32.1108,32.1108,34443.0
2016-07-27 15:40:00,40.39,40.4,40.37,40.38,111050.0,32.1188,32.1267,32.1029,32.1108,111050.0
2016-07-27 15:45:00,40.38,40.38,40.29,40.3,85030.0,32.1108,32.1108,32.0393,32.0472,85030.0
2016-07-27 15:50:00,40.29,40.33,40.29,40.3,393962.0,32.0393,32.0711,32.0393,32.0472,393962.0
2016-07-27 15:55:00,40.3,40.31,40.28,40.29,372368.0,32.0472,32.0552,32.0313,32.0393,372368.0
2016-07-28 09:30:00,40.14,40.18,40.01,40.02,40854.0,31.92,31.9518,31.8166,31.8246,40854.0
2016-07-28 09:35:00,40.03,40.06,39.85,39.91,92097.0,31.8325,31.8564,31.6894,31.7371,92097.0
2016-07-28 09:40:00,39.9,40.01,39.88,40.0,58571.0,31.7291,31.8166,31.7132,31.8086,58571.0
2016-07-28 09:45:00,40.0,40.22,40.0,40.17,148144.0,31.8086,31.9836,31.8086,31.9438,148144.0
2016-07-28 09:50:00,40.17,40.33,40.16,40.31,41704.0,31.9438,32.0711,31.9359,32.0552,41704.0
2016-07-28 09:55:00,40.31,40.33,40.29,40.32,49281.0,32.0552,32.0711,32.0393,32.0631,49281.0
2016-07-28 10:00:00,40.32,40.36,40.31,40.34,42498.0,32.0631,32.0949,32.0552,32.079,42498.0
2016-07-28 10:05:00,40.34,40.4,40.33,40.38,28615.0,32.079,32.1267,32.0711,32.1108,28615.0
2016-07-28 10:10:00,40.39,40.41,40.31,40.32,49972.0,32.1188,32.1347,32.0552,32.0631,49972.0
2016-07-28 10:15:00,40.32,40.35,40.27,40.34,36064.0,32.0631,32.087,32.0234,32.079,36064.0
2016-07-28 10:20:00,40.34,40.44,40.33,40.44,23990.0,32.079,32.1585,32.0711,32.1585,23990.0
2016-07-28 10:25:00,40.44,40.44,40.39,40.44,13403.0,32.1585,32.1585,32.1188,32.1585,13403.0
2016-07-28 10:30:00,40.44,40.44,40.39,40.42,20506.0,32.1585,32.1585,32.1188,32.1426,20506.0
2016-07-28 10:35:00,40.42,40.43,40.35,40.36,19950.0,32.1426,32.1506,32.087,32.0949,19950.0
2016-07-28 10:40:00,40.38,40.4,40.35,40.39,43287.0,32.1108,32.1267,32.087,32.1188,43287.0
2016-07-28 10:45:00,40.39,40.43,40.38,40.4,7041.0,32.1188,32.1506,32.1108,32.1267,7041.0
2016-07-28 10:50:00,40.42,40.42,40.38,40.38,9001.0,32.1426,32.1426,32.1108,32.1108,9001.0
2016-07-28 10:55:00,40.38,40.38,40.3,40.31,56621.0,32.1108,32.1108,32.0472,32.0552,56621.0
2016-07-28 11:00:00,40.31,40.31,40.26,40.28,41492.0,32.0552,32.0552,32.0154,32.0313,41492.0
2016-07-28 11:05:00,40.27,40.3,40.26,40.27,10308.0,32.0234,32.0472,32.0154,32.0234,10308.0
2016-07-28 11:10:00,40.27,40.3,40.24,40.29,36106.0,32.0234,32.0472,31.9995,32.0393,36106.0
2016-07-28 11:15:00,40.29,40.31,40.29,40.3,12336.0,32.0393,32.0552,32.0393,32.0472,12336.0
2016-07-28 11:20:00,40.29,40.34,40.29,40.32,38908.0,32.0393,32.079,32.0393,32.0631,38908.0
2016-07-28 11:25:00,40.32,40.35,40.31,40.31,18117.0,32.0631,32.087,32.0552,32.0552,18117.0
2016-07-28 11:30:00,40.32,40.32,40.26,40.26,10178.0,32.0631,32.0631,32.0154,32.0154,10178.0
2016-07-28 11:35:00,40.26,40.27,40.23,40.26,12203.0,32.0154,32.0234,31.9915,32.0154,12203.0
2016-07-28 11:40:00,40.25,40.26,40.22,40.26,9089.0,32.0075,32.0154,31.9836,32.0154,9089.0
2016-07-28 11:45:00,40.25,40.29,40.24,40.29,35229.0,32.0075,32.0393,31.9995,32.0393,35229.0
2016-07-28 11:50:00,40.28,40.3,40.28,40.28,15382.0,32.0313,32.0472,32.0313,32.0313,15382.0
2016-07-28 11:55:00,40.29,40.29,40.26,40.29,10996.0,32.0393,32.0393,32.0154,32.0393,10996.0
2016-07-28 12:00:00,40.29,40.33,40.29,40.33,6992.0,32.0393,32.0711,32.0393,32.0711,6992.0
2016-07-28 12:05:00,40.32,40.32,40.29,40.3,10300.0,32.0631,32.0631,32.0393,32.0472,10300.0
2016-07-28 12:10:00,40.3,40.31,40.29,40.29,17864.0,32.0472,32.0552,32.0393,32.0393,17864.0
2016-07-28 12:15:00,40.3,40.32,40.29,40.31,7538.0,32.0472,32.0631,32.0393,32.0552,7538.0
2016-07-28 12:20:00,40.31,40.31,40.27,40.28,13260.0,32.0552,32.0552,32.0234,32.0313,13260.0
2016-07-28 12:25:00,40.28,40.29,40.26,40.28,11163.0,32.0313,32.0393,32.0154,32.0313,11163.0
2016-07-28 12:30:00,40.28,40.29,40.27,40.28,10790.0,32.0313,32.0393,32.0234,32.0313,10790.0
2016-07-28 12:35:00,40.29,40.29,40.24,40.24,18172.0,32.0393,32.0393,31.9995,31.9995,18172.0
2016-07-28 12:40:00,40.24,40.25,40.21,40.22,22000.0,31.9995,32.0075,31.9756,31.9836,22000.0
2016-07-28 12:45:00,40.22,40.24,40.21,40.24,14327.0,31.9836,31.9995,31.9756,31.9995,14327.0
2016-07-28 12:50:00,40.24,40.26,40.23,40.26,18166.0,31.9995,32.0154,31.9915,32.0154,18166.0
2016-07-28 12:55:00,40.26,40.26,40.24,40.25,16605.0,32.0154,32.0154,31.9995,32.0075,16605.0
2016-07-28 13:00:00,40.25,40.28,40.24,40.26,26640.0,32.0075,32.0313,31.9995,32.0154,26640.0
2016-07-28 13:05:00,40.27,40.28,40.26,40.28,20127.0,32.0234,32.0313,32.0154,32.0313,20127.0
2016-07-28 13:10:00,40.27,40.28,40.26,40.28,12490.0,32.0234,32.0313,32.0154,32.0313,12490.0
2016-07-28 13:15:00,40.29,40.29,40.27,40.29,16823.0,32.0393,32.0393,32.0234,32.0393,16823.0
2016-07-28 13:20:00,40.29,40.29,40.25,40.25,8317.0,32.0393,32.0393,32.0075,32.0075,8317.0
2016-07-28 13:25:00,40.25,40.27,40.25,40.27,7100.0,32.0075,32.0234,32.0075,32.0234,7100.0
2016-07-28 13:30:00,40.27,40.3,40.27,40.3,16689.0,32.0234,32.0472,32.0234,32.0472,16689.0
2016-07-28 13:35:00,40.3,40.3,40.28,40.3,10484.0,32.0472,32.0472,32.0313,32.0472,10484.0
2016-07-28 13:40:00,40.3,40.31,40.24,40.25,11802.0,32.0472,32.0552,31.9995,32.0075,11802.0
2016-07-28 13:45:00,40.24,40.26,40.23,40.26,11681.0,31.9995,32.0154,31.9915,32.0154,11681.0
2016-07-28 13:50:00,40.27,40.29,40.25,40.26,18783.0,32.0234,32.0393,32.0075,32.0154,18783.0
2016-07-28 13:55:00,40.26,40.3,40.26,40.3,27281.0,32.0154,32.0472,32.0154,32.0472,27281.0
2016-07-28 14:00:00,40.3,40.31,40.28,40.29,7969.0,32.0472,32.0552,32.0313,32.0393,7969.0
2016-07-28 14:05:00,40.3,40.33,40.28,40.32,13812.0,32.0472,32.0711,32.0313,32.0631,13812.0
2016-07-28 14:10:00,40.33,40.34,40.32,40.33,7147.0,32.0711,32.079,32.0631,32.0711,7147.0
2016-07-28 14:15:00,40.34,40.37,40.33,40.34,24114.0,32.079,32.1029,32.0711,32.079,24114.0
2016-07-28 14:20:00,40.34,40.36,40.32,40.36,38108.0,32.079,32.0949,32.0631,32.0949,38108.0
2016-07-28 14:25:00,40.35,40.36,40.35,40.36,14739.0,32.087,32.0949,32.087,32.0949,14739.0
2016-07-28 14:30:00,40.35,40.36,40.33,40.36,9200.0,32.087,32.0949,32.0711,32.0949,9200.0
2016-07-28 14:35:00,40.36,40.37,40.35,40.37,12110.0,32.0949,32.1029,32.087,32.1029,12110.0
2016-07-28 14:40:00,40.37,40.42,40.36,40.42,127221.0,32.1029,32.1426,32.0949,32.1426,127221.0
2016-07-28 14:45:00,40.42,40.43,40.35,40.35,30561.0,32.1426,32.1506,32.087,32.087,30561.0
2016-07-28 14:50:00,40.35,40.38,40.35,40.37,14017.0,32.087,32.1108,32.087,32.1029,14017.0
2016-07-28 14:55:00,40.37,40.37,40.36,40.37,13221.0,32.1029,32.1029,32.0949,32.1029,13221.0
2016-07-28 15:00:00,40.36,40.4,40.36,40.37,44407.0,32.0949,32.1267,32.0949,32.1029,44407.0
2016-07-28 15:05:00,40.37,40.38,40.36,40.37,17485.0,32.1029,32.1108,32.0949,32.1029,17485.0
2016-07-28 15:10:00,40.37,40.39,40.36,40.38,34790.0,32.1029,32.1188,32.0949,32.1108,34790.0
2016-07-28 15:15:00,40.38,40.38,40.36,40.37,13276.0,32.1108,32.1108,32.0949,32.1029,13276.0
2016-07-28 15:20:00,40.38,40.39,40.37,40.38,26487.0,32.1108,32.1188,32.1029,32.1108,26487.0
2016-07-28 15:25:00,40.39,40.4,40.38,40.38,38446.0,32.1188,32.1267,32.1108,32.1108,38446.0
2016-07-28 15:30:00,40.39,40.4,40.37,40.4,32057.0,32.1188,32.1267,32.1029,32.1267,32057.0
2016-07-28 15:35:00,40.39,40.41,40.38,40.41,44614.0,32.1188,32.1347,32.1108,32.1347,44614.0
2016-07-28 15:40:00,40.41,40.41,40.39,40.4,17371.0,32.1347,32.1347,32.1188,32.1267,17371.0
2016-07-28 15:45:00,40.4,40.41,40.39,40.39,40650.0,32.1267,32.1347,32.1188,32.1188,40650.0
2016-07-28 15:50:00,40.39,40.39,40.35,40.35,84811.0,32.1188,32.1188,32.087,32.087,84811.0
2016-07-28 15:55:00,40.36,40.37,40.3,40.3,334014.0,32.0949,32.1029,32.0472,32.0472,334014.0
2016-07-29 09:30:00,40.07,40.32,40.07,40.29,53217.0,31.8643,32.0631,31.8643,32.0393,53217.0
2016-07-29 09:35:00,40.29,40.38,40.23,40.37,143745.0,32.0393,32.1108,31.9915,32.1029,143745.0
2016-07-29 09:40:00,40.37,40.5,40.36,40.48,88617.0,32.1029,32.2063,32.0949,32.1904,88617.0
2016-07-29 09:45:00,40.48,40.48,40.32,40.34,93421.0,32.1904,32.1904,32.0631,32.079,93421.0
2016-07-29 09:50:00,40.34,40.35,40.18,40.18,75870.0,32.079,32.087,31.9518,31.9518,75870.0
2016-07-29 09:55:00,40.18,40.22,40.13,40.22,112940.0,31.9518,31.9836,31.912,31.9836,112940.0
2016-07-29 10:00:00,40.22,40.22,40.09,40.1,37744.0,31.9836,31.9836,31.8802,31.8882,37744.0
2016-07-29 10:05:00,40.1,40.14,40.08,40.08,17842.0,31.8882,31.92,31.8723,31.8723,17842.0
2016-07-29 10:10:00,40.07,40.11,39.99,40.11,55490.0,31.8643,31.8961,31.8007,31.8961,55490.0
2016-07-29 10:15:00,40.1,40.11,40.04,40.06,38512.0,31.8882,31.8961,31.8405,31.8564,38512.0
2016-07-29 10:20:00,40.04,40.07,40.03,40.04,18687.0,31.8405,31.8643,31.8325,31.8405,18687.0
2016-07-29 10:25:00,40.04,40.11,40.02,40.11,20455.0,31.8405,31.8961,31.8246,31.8961,20455.0
2016-07-29 10:30:00,40.1,40.11,40.07,40.11,17162.0,31.8882,31.8961,31.8643,31.8961,17162.0
2016-07-29 10:35:00,40.1,40.26,40.09,40.25,66103.0,31.8882,32.0154,31.8802,32.0075,66103.0
2016-07-29 10:40:00,40.25,40.26,40.2,40.2,40367.0,32.0075,32.0154,31.9677,31.9677,40367.0
2016-07-29 10:45:00,40.2,40.22,40.19,40.21,31733.0,31.9677,31.9836,31.9597,31.9756,31733.0
2016-07-29 10:50:00,40.21,40.23,40.19,40.19,14589.0,31.9756,31.9915,31.9597,31.9597,14589.0
2016-07-29 10:55:00,40.2,40.22,40.19,40.2,11319.0,31.9677,31.9836,31.9597,31.9677,11319.0
2016-07-29 11:00:00,40.2,40.25,40.19,40.22,21534.0,31.9677,32.0075,31.9597,31.9836,21534.0
2016-07-29 11:05:00,40.23,40.27,40.22,40.27,24130.0,31.9915,32.0234,31.9836,32.0234,24130.0
2016-07-29 11:10:00,40.27,40.35,40.27,40.32,33102.0,32.0234,32.087,32.0234,32.0631,33102.0
2016-07-29 11:15:00,40.32,40.35,40.32,40.34,16717.0,32.0631,32.087,32.0631,32.079,16717.0
2016-07-29 11:20:00,40.34,40.34,40.29,40.32,45629.0,32.079,32.079,32.0393,32.0631,45629.0
2016-07-29 11:25:00,40.33,40.34,40.28,40.28,14903.0,32.0711,32.079,32.0313,32.0313,14903.0
2016-07-29 11:30:00,40.28,40.3,40.27,40.28,23899.0,32.0313,32.0472,32.0234,32.0313,23899.0
2016-07-29 11:35:00,40.28,40.34,40.27,40.34,17824.0,32.0313,32.079,32.0234,32.079,17824.0
2016-07-29 11:40:00,40.33,40.34,40.29,40.32,29940.0,32.0711,32.079,32.0393,32.0631,29940.0
2016-07-29 11:45:00,40.33,40.35,40.32,40.33,18711.0,32.0711,32.087,32.0631,32.0711,18711.0
2016-07-29 11:50:00,40.32,40.34,40.31,40.32,61761.0,32.0631,32.079,32.0552,32.0631,61761.0
2016-07-29 11:55:00,40.33,40.34,40.32,40.33,33903.0,32.0711,32.079,32.0631,32.0711,33903.0
2016-07-29 12:00:00,40.33,40.37,40.32,40.37,40528.0,32.0711,32.1029,32.0631,32.1029,40528.0
2016-07-29 12:05:00,40.37,40.38,40.34,40.34,9646.0,32.1029,32.1108,32.079,32.079,9646.0
2016-07-29 12:10:00,40.34,40.35,40.32,40.33,24883.0,32.079,32.087,32.0631,32.0711,24883.0
2016-07-29 12:15:00,40.34,40.35,40.31,40.31,8500.0,32.079,32.087,32.0552,32.0552,8500.0
2016-07-29 12:20:00,40.32,40.32,40.29,40.31,12004.0,32.0631,32.0631,32.0393,32.0552,12004.0
2016-07-29 12:25:00,40.3,40.33,40.29,40.29,16236.0,32.0472,32.0711,32.0393,32.0393,16236.0
2016-07-29 12:30:00,40.29,40.32,40.29,40.3,7464.0,32.0393,32.0631,32.0393,32.0472,7464.0
2016-07-29 12:35:00,40.3,40.35,40.3,40.32,21542.0,32.0472,32.087,32.0472,32.0631,21542.0
2016-07-29 12:40:00,40.32,40.32,40.27,40.28,25857.0,32.0631,32.0631,32.0234,32.0313,25857.0
2016-07-29 12:45:00,40.28,40.28,40.21,40.21,38590.0,32.0313,32.0313,31.9756,31.9756,38590.0
2016-07-29 12:50:00,40.2,40.21,40.18,40.2,9953.0,31.9677,31.9756,31.9518,31.9677,9953.0
2016-07-29 12:55:00,40.2,40.21,40.17,40.17,16005.0,31.9677,31.9756,31.9438,31.9438,16005.0
2016-07-29 13:00:00,40.17,40.19,40.16,40.18,17107.0,31.9438,31.9597,31.9359,31.9518,17107.0
2016-07-29 13:05:00,40.18,40.19,40.16,40.19,30361.0,31.9518,31.9597,31.9359,31.9597,30361.0
2016-07-29 13:10:00,40.19,40.25,40.18,40.24,30700.0,31.9597,32.0075,31.9518,31.9995,30700.0
2016-07-29 13:15:00,40.23,40.24,40.22,40.22,9573.0,31.9915,31.9995,31.9836,31.9836,9573.0
2016-07-29 13:20:00,40.23,40.25,40.23,40.24,7300.0,31.9915,32.0075,31.9915,31.9995,7300.0
2016-07-29 13:25:00,40.25,40.27,40.25,40.26,17895.0,32.0075,32.0234,32.0075,32.0154,17895.0
2016-07-29 13:30:00,40.26,40.26,40.23,40.26,10413.0,32.0154,32.0154,31.9915,32.0154,10413.0
2016-07-29 13:35:00,40.26,40.28,40.25,40.26,14558.0,32.0154,32.0313,32.0075,32.0154,14558.0
2016-07-29 13:40:00,40.27,40.27,40.22,40.23,53637.0,32.0234,32.0234,31.9836,31.9915,53637.0
2016-07-29 13:45:00,40.23,40.27,40.23,40.26,13715.0,31.9915,32.0234,31.9915,32.0154,13715.0
2016-07-29 13:50:00,40.26,40.28,40.25,40.26,8741.0,32.0154,32.0313,32.0075,32.0154,8741.0
2016-07-29 13:55:00,40.25,40.25,40.23,40.23,11675.0,32.0075,32.0075,31.9915,31.9915,11675.0
2016-07-29 14:00:00,40.23,40.24,40.2,40.21,98823.0,31.9915,31.9995,31.9677,31.9756,98823.0
2016-07-29 14:05:00,40.2,40.22,40.2,40.21,9222.0,31.9677,31.9836,31.9677,31.9756,9222.0
2016-07-29 14:10:00,40.21,40.21,40.19,40.21,9709.0,31.9756,31.9756,31.9597,31.9756,9709.0
2016-07-29 14:15:00,40.21,40.23,40.21,40.22,15093.0,31.9756,31.9915,31.9756,31.9836,15093.0
2016-07-29 14:20:00,40.22,40.22,40.2,40.21,81182.0,31.9836,31.9836,31.9677,31.9756,81182.0
2016-07-29 14:25:00,40.2,40.21,40.19,40.21,26825.0,31.9677,31.9756,31.9597,31.9756,26825.0
2016-07-29 14:30:00,40.2,40.21,40.19,40.2,23254.0,31.9677,31.9756,31.9597,31.9677,23254.0
2016-07-29 14:35:00,40.19,40.19,40.14,40.15,64490.0,31.9597,31.9597,31.92,31.9279,64490.0
2016-07-29 14:40:00,40.15,40.17,40.15,40.17,11717.0,31.9279,31.9438,31.9279,31.9438,11717.0
2016-07-29 14:45:00,40.17,40.17,40.14,40.14,46809.0,31.9438,31.9438,31.92,31.92,46809.0
2016-07-29 14:50:00,40.15,40.19,40.14,40.19,40110.0,31.9279,31.9597,31.92,31.9597,40110.0
2016-07-29 14:55:00,40.19,40.19,40.17,40.17,56706.0,31.9597,31.9597,31.9438,31.9438,56706.0
2016-07-29 15:00:00,40.17,40.18,40.16,40.16,35407.0,31.9438,31.9518,31.9359,31.9359,35407.0
2016-07-29 15:05:00,40.16,40.17,40.12,40.16,51167.0,31.9359,31.9438,31.9041,31.9359,51167.0
2016-07-29 15:10:00,40.16,40.19,40.16,40.17,53194.0,31.9359,31.9597,31.9359,31.9438,53194.0
2016-07-29 15:15:00,40.18,40.21,40.17,40.19,50402.0,31.9518,31.9756,31.9438,31.9597,50402.0
2016-07-29 15:20:00,40.19,40.21,40.18,40.19,38398.0,31.9597,31.9756,31.9518,31.9597,38398.0
2016-07-29 15:25:00,40.19,40.19,40.15,40.15,74016.0,31.9597,31.9597,31.9279,31.9279,74016.0
2016-07-29 15:30:00,40.16,40.18,40.15,40.16,49914.0,31.9359,31.9518,31.9279,31.9359,49914.0
2016-07-29 15:35:00,40.16,40.18,40.14,40.15,52925.0,31.9359,31.9518,31.92,31.9279,52925.0
2016-07-29 15:40:00,40.14,40.16,40.13,40.15,80452.0,31.92,31.9359,31.912,31.9279,80452.0
2016-07-29 15:45:00,40.15,40.19,40.14,40.17,71419.0,31.9279,31.9597,31.92,31.9438,71419.0
2016-07-29 15:50:00,40.18,40.18,40.14,40.15,151627.0,31.9518,31.9518,31.92,31.9279,151627.0
2016-07-29 15:55:00,40.14,40.15,40.09,40.1,242804.0,31.92,31.9279,31.8802,31.8882,242804.0
2016-08-01 09:30:00,40.24,40.35,40.21,40.25,143318.0,31.9995,32.087,31.9756,32.0075,143318.0
2016-08-01 09:35:00,40.26,40.28,40.16,40.18,134114.0,32.0154,32.0313,31.9359,31.9518,134114.0
2016-08-01 09:40:00,40.18,40.21,40.14,40.2,55840.0,31.9518,31.9756,31.92,31.9677,55840.0
2016-08-01 09:45:00,40.19,40.21,39.98,40.02,63050.0,31.9597,31.9756,31.7927,31.8246,63050.0
2016-08-01 09:50:00,40.02,40.12,40.02,40.11,23597.0,31.8246,31.9041,31.8246,31.8961,23597.0
2016-08-01 09:55:00,40.11,40.12,40.08,40.12,19510.0,31.8961,31.9041,31.8723,31.9041,19510.0
2016-08-01 10:00:00,40.11,40.16,40.07,40.13,46272.0,31.8961,31.9359,31.8643,31.912,46272.0
2016-08-01 10:05:00,40.1,40.2,40.09,40.18,18419.0,31.8882,31.9677,31.8802,31.9518,18419.0
2016-08-01 10:10:00,40.18,40.23,40.15,40.17,26643.0,31.9518,31.9915,31.9279,31.9438,26643.0
2016-08-01 10:15:00,40.18,40.29,40.18,40.28,32319.0,31.9518,32.0393,31.9518,32.0313,32319.0
2016-08-01 10:20:00,40.27,40.28,40.16,40.16,33506.0,32.0234,32.0313,31.9359,31.9359,33506.0
2016-08-01 10:25:00,40.15,40.23,40.15,40.2,16900.0,31.9279,31.9915,31.9279,31.9677,16900.0
2016-08-01 10:30:00,40.21,40.22,40.15,40.15,33987.0,31.9756,31.9836,31.9279,31.9279,33987.0
2016-08-01 10:35:00,40.15,40.19,40.11,40.12,21081.0,31.9279,31.9597,31.8961,31.9041,21081.0
2016-08-01 10:40:00,40.13,40.19,40.13,40.18,14169.0,31.912,31.9597,31.912,31.9518,14169.0
2016-08-01 10:45:00,40.17,40.19,40.13,40.18,10170.0,31.9438,31.9597,31.912,31.9518,10170.0
2016-08-01 10:50:00,40.19,40.24,40.19,40.23,13336.0,31.9597,31.9995,31.9597,31.9915,13336.0
2016-08-01 10:55:00,40.24,40.27,40.23,40.27,23000.0,31.9995,32.0234,31.9915,32.0234,23000.0
2016-08-01 11:00:00,40.26,40.27,40.23,40.26,16534.0,32.0154,32.0234,31.9915,32.0154,16534.0
2016-08-01 11:05:00,40.27,40.35,40.26,40.32,44405.0,32.0234,32.087,32.0154,32.0631,44405.0
2016-08-01 11:10:00,40.33,40.37,40.33,40.37,17633.0,32.0711,32.1029,32.0711,32.1029,17633.0
2016-08-01 11:15:00,40.37,40.4,40.33,40.33,10295.0,32.1029,32.1267,32.0711,32.0711,10295.0
2016-08-01 11:20:00,40.34,40.34,40.27,40.27,44976.0,32.079,32.079,32.0234,32.0234,44976.0
2016-08-01 11:25:00,40.27,40.28,40.22,40.23,16519.0,32.0234,32.0313,31.9836,31.9915,16519.0
2016-08-01 11:30:00,40.22,40.27,40.22,40.24,14000.0,31.9836,32.0234,31.9836,31.9995,14000.0
2016-08-01 11:35:00,40.25,40.25,40.16,40.16,22179.0,32.0075,32.0075,31.9359,31.9359,22179.0
2016-08-01 11:40:00,40.15,40.17,40.14,40.15,34476.0,31.9279,31.9438,31.92,31.9279,34476.0
2016-08-01 11:45:00,40.15,40.19,40.15,40.16,16796.0,31.9279,31.9597,31.9279,31.9359,16796.0
2016-08-01 11:50:00,40.16,40.16,40.1,40.1,23612.0,31.9359,31.9359,31.8882,31.8882,23612.0
2016-08-01 11:55:00,40.09,40.09,40.04,40.04,44607.0,31.8802,31.8802,31.8405,31.8405,44607.0
2016-08-01 12:00:00,40.05,40.1,40.04,40.09,24864.0,31.8484,31.8882,31.8405,31.8802,24864.0
2016-08-01 12:05:00,40.08,40.08,39.98,39.99,23158.0,31.8723,31.8723,31.7927,31.8007,23158.0
2016-08-01 12:10:00,39.98,39.99,39.87,39.88,44827.0,31.7927,31.8007,31.7053,31.7132,44827.0
2016-08-01 12:15:00,39.88,39.95,39.87,39.95,25908.0,31.7132,31.7689,31.7053,31.7689,25908.0
2016-08-01 12:20:00,39.95,39.96,39.88,39.89,37728.0,31.7689,31.7768,31.7132,31.7212,37728.0
2016-08-01 12:25:00,39.89,39.9,39.84,39.86,23937.0,31.7212,31.7291,31.6814,31.6973,23937.0
2016-08-01 12:30:00,39.86,39.88,39.78,39.78,25300.0,31.6973,31.7132,31.6337,31.6337,25300.0
2016-08-01 12:35:00,39.78,39.86,39.78,39.86,31731.0,31.6337,31.6973,31.6337,31.6973,31731.0
2016-08-01 12:40:00,39.86,39.86,39.82,39.82,13078.0,31.6973,31.6973,31.6655,31.6655,13078.0
2016-08-01 12:45:00,39.82,39.85,39.82,39.84,14650.0,31.6655,31.6894,31.6655,31.6814,14650.0
2016-08-01 12:50:00,39.83,39.84,39.81,39.82,5968.0,31.6735,31.6814,31.6576,31.6655,5968.0
2016-08-01 12:55:00,39.82,39.82,39.77,39.8,16753.0,31.6655,31.6655,31.6257,31.6496,16753.0
2016-08-01 13:00:00,39.8,39.8,39.76,39.76,9318.0,31.6496,31.6496,31.6178,31.6178,9318.0
2016-08-01 13:05:00,39.76,39.8,39.73,39.79,25729.0,31.6178,31.6496,31.5939,31.6417,25729.0
2016-08-01 13:10:00,39.79,39.8,39.77,39.8,13033.0,31.6417,31.6496,31.6257,31.6496,13033.0
2016-08-01 13:15:00,39.8,39.86,39.8,39.85,20696.0,31.6496,31.6973,31.6496,31.6894,20696.0
2016-08-01 13:20:00,39.85,39.91,39.85,39.91,52070.0,31.6894,31.7371,31.6894,31.7371,52070.0
2016-08-01 13:25:00,39.91,39.92,39.86,39.88,24076.0,31.7371,31.745,31.6973,31.7132,24076.0
2016-08-01 13:30:00,39.87,39.88,39.85,39.88,27673.0,31.7053,31.7132,31.6894,31.7132,27673.0
2016-08-01 13:35:00,39.88,39.91,39.88,39.91,14347.0,31.7132,31.7371,31.7132,31.7371,14347.0
2016-08-01 13:40:00,39.9,39.9,39.85,39.86,11100.0,31.7291,31.7291,31.6894,31.6973,11100.0
2016-08-01 13:45:00,39.86,39.89,39.85,39.86,11400.0,31.6973,31.7212,31.6894,31.6973,11400.0
2016-08-01 13:50:00,39.86,39.87,39.81,39.81,12452.0,31.6973,31.7053,31.6576,31.6576,12452.0
2016-08-01 13:55:00,39.81,39.88,39.8,39.88,15138.0,31.6576,31.7132,31.6496,31.7132,15138.0
2016-08-01 14:00:00,39.89,39.92,39.89,39.92,4884.0,31.7212,31.745,31.7212,31.745,4884.0
2016-08-01 14:05:00,39.92,39.95,39.91,39.92,27167.0,31.745,31.7689,31.7371,31.745,27167.0
2016-08-01 14:10:00,39.92,39.92,39.87,39.88,27564.0,31.745,31.745,31.7053,31.7132,27564.0
2016-08-01 14:15:00,39.88,39.88,39.84,39.84,31772.0,31.7132,31.7132,31.6814,31.6814,31772.0
2016-08-01 14:20:00,39.85,39.87,39.84,39.86,12631.0,31.6894,31.7053,31.6814,31.6973,12631.0
2016-08-01 14:25:00,39.87,39.88,39.81,39.82,17022.0,31.7053,31.7132,31.6576,31.6655,17022.0
2016-08-01 14:30:00,39.81,39.84,39.81,39.83,12265.0,31.6576,31.6814,31.6576,31.6735,12265.0
2016-08-01 14:35:00,39.82,39.82,39.79,39.79,13516.0,31.6655,31.6655,31.6417,31.6417,13516.0
2016-08-01 14:40:00,39.8,39.8,39.79,39.8,18243.0,31.6496,31.6496,31.6417,31.6496,18243.0
2016-08-01 14:45:00,39.81,39.84,39.8,39.82,23072.0,31.6576,31.6814,31.6496,31.6655,23072.0
2016-08-01 14:50:00,39.82,39.82,39.75,39.76,52975.0,31.6655,31.6655,31.6098,31.6178,52975.0
2016-08-01 14:55:00,39.76,39.79,39.75,39.79,24133.0,31.6178,31.6417,31.6098,31.6417,24133.0
2016-08-01 15:00:00,39.79,39.79,39.74,39.75,63444.0,31.6417,31.6417,31.6019,31.6098,63444.0
2016-08-01 15:05:00,39.75,39.75,39.71,39.72,60009.0,31.6098,31.6098,31.578,31.586,60009.0
2016-08-01 15:10:00,39.71,39.78,39.7,39.73,45747.0,31.578,31.6337,31.5701,31.5939,45747.0
2016-08-01 15:15:00,39.73,39.74,39.67,39.68,53791.0,31.5939,31.6019,31.5462,31.5542,53791.0
2016-08-01 15:20:00,39.68,39.68,39.65,39.66,40851.0,31.5542,31.5542,31.5303,31.5383,40851.0
2016-08-01 15:25:00,39.67,39.68,39.65,39.65,49421.0,31.5462,31.5542,31.5303,31.5303,49421.0
2016-08-01 15:30:00,39.65,39.69,39.64,39.67,31213.0,31.5303,31.5621,31.5224,31.5462,31213.0
2016-08-01 15:35:00,39.68,39.7,39.67,39.7,28510.0,31.5542,31.5701,31.5462,31.5701,28510.0
2016-08-01 15:40:00,39.7,39.71,39.67,39.67,198200.0,31.5701,31.578,31.5462,31.5462,198200.0
2016-08-01 15:45:00,39.68,39.68,39.64,39.65,107284.0,31.5542,31.5542,31.5224,31.5303,107284.0
2016-08-01 15:50:00,39.65,39.65,39.63,39.64,414022.0,31.5303,31.5303,31.5144,31.5224,414022.0
2016-08-01 15:55:00,39.64,39.7,39.63,39.68,211843.0,31.5224,31.5701,31.5144,31.5542,211843.0
2016-08-02 09:30:00,39.76,39.83,39.6,39.75,174057.0,31.6178,31.6735,31.4906,31.6098,174057.0
2016-08-02 09:35:00,39.73,39.82,39.61,39.61,69684.0,31.5939,31.6655,31.4985,31.4985,69684.0
2016-08-02 09:40:00,39.61,39.65,39.5,39.63,114786.0,31.4985,31.5303,31.411,31.5144,114786.0
2016-08-02 09:45:00,39.63,39.73,39.61,39.72,66843.0,31.5144,31.5939,31.4985,31.586,66843.0
2016-08-02 09:50:00,39.71,39.75,39.58,39.6,62881.0,31.578,31.6098,31.4747,31.4906,62881.0
2016-08-02 09:55:00,39.6,39.71,39.6,39.66,44330.0,31.4906,31.578,31.4906,31.5383,44330.0
2016-08-02 10:00:00,39.66,39.73,39.65,39.65,88131.0,31.5383,31.5939,31.5303,31.5303,88131.0
2016-08-02 10:05:00,39.66,39.66,39.53,39.55,65593.0,31.5383,31.5383,31.4349,31.4508,65593.0
2016-08-02 10:10:00,39.54,39.55,39.5,39.53,23462.0,31.4428,31.4508,31.411,31.4349,23462.0
2016-08-02 10:15:00,39.53,39.57,39.47,39.48,29353.0,31.4349,31.4667,31.3872,31.3951,29353.0
2016-08-02 10:20:00,39.48,39.53,39.46,39.51,15883.0,31.3951,31.4349,31.3792,31.419,15883.0
2016-08-02 10:25:00,39.51,39.51,39.46,39.51,21847.0,31.419,31.419,31.3792,31.419,21847.0
2016-08-02 10:30:00,39.51,39.52,39.46,39.47,19092.0,31.419,31.4269,31.3792,31.3872,19092.0
2016-08-02 10:35:00,39.48,39.49,39.43,39.44,27179.0,31.3951,31.4031,31.3554,31.3633,27179.0
2016-08-02 10:40:00,39.43,39.43,39.38,39.39,55080.0,31.3554,31.3554,31.3156,31.3236,55080.0
2016-08-02 10:45:00,39.39,39.41,39.31,39.32,95601.0,31.3236,31.3395,31.2599,31.2679,95601.0
2016-08-02 10:50:00,39.32,39.34,39.27,39.3,536473.0,31.2679,31.2838,31.2281,31.252,536473.0
2016-08-02 10:55:00,39.3,39.34,39.26,39.26,42088.0,31.252,31.2838,31.2202,31.2202,42088.0
2016-08-02 11:00:00,39.27,39.31,39.27,39.29,23580.0,31.2281,31.2599,31.2281,31.244,23580.0
2016-08-02 11:05:00,39.29,39.33,39.28,39.33,16364.0,31.244,31.2759,31.2361,31.2759,16364.0
2016-08-02 11:10:00,39.32,39.37,39.32,39.36,21484.0,31.2679,31.3077,31.2679,31.2997,21484.0
2016-08-02 11:15:00,39.36,39.37,39.29,39.31,20300.0,31.2997,31.3077,31.244,31.2599,20300.0
2016-08-02 11:20:00,39.3,39.44,39.3,39.44,131813.0,31.252,31.3633,31.252,31.3633,131813.0
2016-08-02 11:25:00,39.43,39.5,39.42,39.46,51223.0,31.3554,31.411,31.3474,31.3792,51223.0
2016-08-02 11:30:00,39.46,39.47,39.42,39.43,16263.0,31.3792,31.3872,31.3474,31.3554,16263.0
2016-08-02 11:35:00,39.41,39.41,39.34,39.35,16965.0,31.3395,31.3395,31.2838,31.2918,16965.0
2016-08-02 11:40:00,39.35,39.36,39.33,39.34,12814.0,31.2918,31.2997,31.2759,31.2838,12814.0
2016-08-02 11:45:00,39.35,39.4,39.32,39.38,18480.0,31.2918,31.3315,31.2679,31.3156,18480.0
2016-08-02 11:50:00,39.37,39.39,39.35,39.37,8900.0,31.3077,31.3236,31.2918,31.3077,8900.0
2016-08-02 11:55:00,39.37,39.4,39.35,39.38,53558.0,31.3077,31.3315,31.2918,31.3156,53558.0
2016-08-02 12:00:00,39.37,39.38,39.34,39.35,19202.0,31.3077,31.3156,31.2838,31.2918,19202.0
2016-08-02 12:05:00,39.35,39.36,39.3,39.34,24364.0,31.2918,31.2997,31.252,31.2838,24364.0
2016-08-02 12:10:00,39.34,39.4,39.32,39.39,64528.0,31.2838,31.3315,31.2679,31.3236,64528.0
2016-08-02 12:15:00,39.39,39.4,39.37,39.38,22712.0,31.3236,31.3315,31.3077,31.3156,22712.0
2016-08-02 12:20:00,39.37,39.41,39.37,39.39,26914.0,31.3077,31.3395,31.3077,31.3236,26914.0
2016-08-02 12:25:00,39.39,39.4,39.33,39.34,38788.0,31.3236,31.3315,31.2759,31.2838,38788.0
2016-08-02 12:30:00,39.33,39.36,39.32,39.35,15990.0,31.2759,31.2997,31.2679,31.2918,15990.0
2016-08-02 12:35:00,39.34,39.35,39.32,39.35,31748.0,31.2838,31.2918,31.2679,31.2918,31748.0
2016-08-02 12:40:00,39.34,39.37,39.33,39.35,10379.0,31.2838,31.3077,31.2759,31.2918,10379.0
2016-08-02 12:45:00,39.34,39.35,39.31,39.31,14048.0,31.2838,31.2918,31.2599,31.2599,14048.0
2016-08-02 12:50:00,39.31,39.32,39.24,39.25,32007.0,31.2599,31.2679,31.2043,31.2122,32007.0
2016-08-02 12:55:00,39.24,39.25,39.2,39.21,60308.0,31.2043,31.2122,31.1725,31.1804,60308.0
2016-08-02 13:00:00,39.21,39.22,39.17,39.18,86696.0,31.1804,31.1884,31.1486,31.1566,86696.0
2016-08-02 13:05:00,39.18,39.19,39.15,39.16,41730.0,31.1566,31.1645,31.1327,31.1407,41730.0
2016-08-02 13:10:00,39.16,39.22,39.15,39.19,66416.0,31.1407,31.1884,31.1327,31.1645,66416.0
2016-08-02 13:15:00,39.2,39.22,39.2,39.2,9400.0,31.1725,31.1884,31.1725,31.1725,9400.0
2016-08-02 13:20:00,39.2,39.24,39.19,39.24,14435.0,31.1725,31.2043,31.1645,31.2043,14435.0
2016-08-02 13:25:00,39.24,39.27,39.24,39.27,7948.0,31.2043,31.2281,31.2043,31.2281,7948.0
2016-08-02 13:30:00,39.27,39.28,39.24,39.24,22330.0,31.2281,31.2361,31.2043,31.2043,22330.0
2016-08-02 13:35:00,39.24,39.27,39.24,39.24,10660.0,31.2043,31.2281,31.2043,31.2043,10660.0
2016-08-02 13:40:00,39.24,39.25,39.2,39.23,12692.0,31.2043,31.2122,31.1725,31.1963,12692.0
2016-08-02 13:45:00,39.22,39.26,39.21,39.26,25597.0,31.1884,31.2202,31.1804,31.2202,25597.0
2016-08-02 13:50:00,39.27,39.29,39.26,39.29,9807.0,31.2281,31.244,31.2202,31.244,9807.0
2016-08-02 13:55:00,39.28,39.3,39.26,39.27,54310.0,31.2361,31.252,31.2202,31.2281,54310.0
2016-08-02 14:00:00,39.26,39.29,39.26,39.26,7800.0,31.2202,31.244,31.2202,31.2202,7800.0
2016-08-02 14:05:00,39.27,39.37,39.26,39.36,35233.0,31.2281,31.3077,31.2202,31.2997,35233.0
2016-08-02 14:10:00,39.35,39.37,39.34,39.37,46794.0,31.2918,31.3077,31.2838,31.3077,46794.0
2016-08-02 14:15:00,39.36,39.37,39.33,39.35,22996.0,31.2997,31.3077,31.2759,31.2918,22996.0
2016-08-02 14:20:00,39.36,39.38,39.33,39.38,21149.0,31.2997,31.3156,31.2759,31.3156,21149.0
2016-08-02 14:25:00,39.39,39.44,39.38,39.39,49238.0,31.3236,31.3633,31.3156,31.3236,49238.0
2016-08-02 14:30:00,39.39,39.39,39.35,39.36,23926.0,31.3236,31.3236,31.2918,31.2997,23926.0
2016-08-02 14:35:00,39.36,39.37,39.34,39.35,11131.0,31.2997,31.3077,31.2838,31.2918,11131.0
2016-08-02 14:40:00,39.35,39.45,39.35,39.45,27460.0,31.2918,31.3713,31.2918,31.3713,27460.0
2016-08-02 14:45:00,39.45,39.46,39.44,39.45,13949.0,31.3713,31.3792,31.3633,31.3713,13949.0
2016-08-02 14:50:00,39.45,39.45,39.37,39.38,45103.0,31.3713,31.3713,31.3077,31.3156,45103.0
2016-08-02 14:55:00,39.37,39.4,39.36,39.37,38435.0,31.3077,31.3315,31.2997,31.3077,38435.0
2016-08-02 15:00:00,39.37,39.41,39.36,39.39,19853.0,31.3077,31.3395,31.2997,31.3236,19853.0
2016-08-02 15:05:00,39.39,39.41,39.36,39.41,26023.0,31.3236,31.3395,31.2997,31.3395,26023.0
2016-08-02 15:10:00,39.42,39.43,39.37,39.4,61278.0,31.3474,31.3554,31.3077,31.3315,61278.0
2016-08-02 15:15:00,39.39,39.4,39.38,39.38,31500.0,31.3236,31.3315,31.3156,31.3156,31500.0
2016-08-02 15:20:00,39.39,39.42,39.38,39.41,23912.0,31.3236,31.3474,31.3156,31.3395,23912.0
2016-08-02 15:25:00,39.41,39.42,39.37,39.38,40450.0,31.3395,31.3474,31.3077,31.3156,40450.0
2016-08-02 15:30:00,39.38,39.4,39.38,39.4,29945.0,31.3156,31.3315,31.3156,31.3315,29945.0
2016-08-02 15:35:00,39.4,39.43,39.39,39.42,52793.0,31.3315,31.3554,31.3236,31.3474,52793.0
2016-08-02 15:40:00,39.42,39.43,39.34,39.37,56463.0,31.3474,31.3554,31.2838,31.3077,56463.0
2016-08-02 15:45:00,39.36,39.38,39.35,39.37,44490.0,31.2997,31.3156,31.2918,31.3077,44490.0
2016-08-02 15:50:00,39.36,39.36,39.34,39.34,67953.0,31.2997,31.2997,31.2838,31.2838,67953.0
2016-08-02 15:55:00,39.35,39.36,39.32,39.32,310741.0,31.2918,31.2997,31.2679,31.2679,310741.0
2016-08-03 09:30:00,39.24,39.62,39.15,39.6,146884.0,31.2043,31.5065,31.1327,31.4906,146884.0
2016-08-03 09:35:00,39.61,39.71,39.52,39.7,78997.0,31.4985,31.578,31.4269,31.5701,78997.0
2016-08-03 09:40:00,39.72,39.74,39.6,39.64,35952.0,31.586,31.6019,31.4906,31.5224,35952.0
2016-08-03 09:45:00,39.64,39.66,39.54,39.57,56706.0,31.5224,31.5383,31.4428,31.4667,56706.0
2016-08-03 09:50:00,39.56,39.62,39.54,39.61,31574.0,31.4588,31.5065,31.4428,31.4985,31574.0
2016-08-03 09:55:00,39.6,39.62,39.56,39.58,27986.0,31.4906,31.5065,31.4588,31.4747,27986.0
2016-08-03 10:00:00,39.58,39.63,39.54,39.62,50780.0,31.4747,31.5144,31.4428,31.5065,50780.0
2016-08-03 10:05:00,39.63,39.71,39.63,39.68,79859.0,31.5144,31.578,31.5144,31.5542,79859.0
2016-08-03 10:10:00,39.67,39.76,39.67,39.74,33537.0,31.5462,31.6178,31.5462,31.6019,33537.0
2016-08-03 10:15:00,39.75,39.84,39.73,39.74,162637.0,31.6098,31.6814,31.5939,31.6019,162637.0
2016-08-03 10:20:00,39.74,39.78,39.74,39.74,27906.0,31.6019,31.6337,31.6019,31.6019,27906.0
2016-08-03 10:25:00,39.75,39.75,39.71,39.75,31326.0,31.6098,31.6098,31.578,31.6098,31326.0
2016-08-03 10:30:00,39.74,39.76,39.62,39.76,76238.0,31.6019,31.6178,31.5065,31.6178,76238.0
2016-08-03 10:35:00,39.77,39.78,39.73,39.75,28732.0,31.6257,31.6337,31.5939,31.6098,28732.0
2016-08-03 10:40:00,39.76,39.78,39.71,39.75,36505.0,31.6178,31.6337,31.578,31.6098,36505.0
2016-08-03 10:45:00,39.75,39.78,39.72,39.78,21745.0,31.6098,31.6337,31.586,31.6337,21745.0
2016-08-03 10:50:00,39.79,39.84,39.77,39.77,34588.0,31.6417,31.6814,31.6257,31.6257,34588.0
2016-08-03 10:55:00,39.77,39.79,39.7,39.7,27614.0,31.6257,31.6417,31.5701,31.5701,27614.0
2016-08-03 11:00:00,39.69,39.7,39.65,39.66,44318.0,31.5621,31.5701,31.5303,31.5383,44318.0
2016-08-03 11:05:00,39.66,39.74,39.66,39.73,22942.0,31.5383,31.6019,31.5383,31.5939,22942.0
2016-08-03 11:10:00,39.73,39.76,39.72,39.76,8515.0,31.5939,31.6178,31.586,31.6178,8515.0
2016-08-03 11:15:00,39.76,39.79,39.73,39.74,21921.0,31.6178,31.6417,31.5939,31.6019,21921.0
2016-08-03 11:20:00,39.75,39.84,39.75,39.82,96424.0,31.6098,31.6814,31.6098,31.6655,96424.0
2016-08-03 11:25:00,39.81,39.87,39.81,39.87,78811.0,31.6576,31.7053,31.6576,31.7053,78811.0
2016-08-03 11:30:00,39.86,39.9,39.86,39.9,52402.0,31.6973,31.7291,31.6973,31.7291,52402.0
2016-08-03 11:35:00,39.89,39.9,39.85,39.87,19514.0,31.7212,31.7291,31.6894,31.7053,19514.0
2016-08-03 11:40:00,39.87,39.87,39.83,39.83,15252.0,31.7053,31.7053,31.6735,31.6735,15252.0
2016-08-03 11:45:00,39.84,39.87,39.84,39.86,12240.0,31.6814,31.7053,31.6814,31.6973,12240.0
2016-08-03 11:50:00,39.87,39.87,39.84,39.86,8565.0,31.7053,31.7053,31.6814,31.6973,8565.0
2016-08-03 11:55:00,39.87,39.87,39.85,39.86,11737.0,31.7053,31.7053,31.6894,31.6973,11737.0
2016-08-03 12:00:00,39.86,39.87,39.83,39.85,19412.0,31.6973,31.7053,31.6735,31.6894,19412.0
2016-08-03 12:05:00,39.85,39.87,39.85,39.86,2232.0,31.6894,31.7053,31.6894,31.6973,2232.0
2016-08-03 12:10:00,39.85,39.86,39.84,39.84,21041.0,31.6894,31.6973,31.6814,31.6814,21041.0
2016-08-03 12:15:00,39.84,39.87,39.84,39.86,9124.0,31.6814,31.7053,31.6814,31.6973,9124.0
2016-08-03 12:20:00,39.86,39.87,39.83,39.84,68125.0,31.6973,31.7053,31.6735,31.6814,68125.0
2016-08-03 12:25:00,39.84,39.89,39.84,39.87,14663.0,31.6814,31.7212,31.6814,31.7053,14663.0
2016-08-03 12:30:00,39.87,39.87,39.84,39.85,4532.0,31.7053,31.7053,31.6814,31.6894,4532.0
2016-08-03 12:35:00,39.86,39.88,39.85,39.86,14591.0,31.6973,31.7132,31.6894,31.6973,14591.0
2016-08-03 12:40:00,39.86,39.92,39.85,39.9,32119.0,31.6973,31.745,31.6894,31.7291,32119.0
2016-08-03 12:45:00,39.9,39.91,39.86,39.86,8010.0,31.7291,31.7371,31.6973,31.6973,8010.0
2016-08-03 12:50:00,39.86,39.87,39.85,39.86,7949.0,31.6973,31.7053,31.6894,31.6973,7949.0
2016-08-03 12:55:00,39.86,39.91,39.86,39.9,30921.0,31.6973,31.7371,31.6973,31.7291,30921.0
2016-08-03 13:00:00,39.9,39.9,39.88,39.89,11856.0,31.7291,31.7291,31.7132,31.7212,11856.0
2016-08-03 13:05:00,39.89,39.9,39.88,39.89,9838.0,31.7212,31.7291,31.7132,31.7212,9838.0
2016-08-03 13:10:00,39.89,39.91,39.88,39.9,9734.0,31.7212,31.7371,31.7132,31.7291,9734.0
2016-08-03 13:15:00,39.89,39.9,39.87,39.88,7259.0,31.7212,31.7291,31.7053,31.7132,7259.0
2016-08-03 13:20:00,39.88,39.9,39.88,39.89,20719.0,31.7132,31.7291,31.7132,31.7212,20719.0
2016-08-03 13:25:00,39.89,39.9,39.87,39.88,8044.0,31.7212,31.7291,31.7053,31.7132,8044.0
2016-08-03 13:30:00,39.89,39.89,39.88,39.88,3503.0,31.7212,31.7212,31.7132,31.7132,3503.0
2016-08-03 13:35:00,39.88,39.91,39.87,39.87,25507.0,31.7132,31.7371,31.7053,31.7053,25507.0
2016-08-03 13:40:00,39.88,39.88,39.86,39.87,9389.0,31.7132,31.7132,31.6973,31.7053,9389.0
2016-08-03 13:45:00,39.86,39.86,39.83,39.83,11133.0,31.6973,31.6973,31.6735,31.6735,11133.0
2016-08-03 13:50:00,39.83,39.83,39.77,39.79,78699.0,31.6735,31.6735,31.6257,31.6417,78699.0
2016-08-03 13:55:00,39.79,39.83,39.79,39.83,20210.0,31.6417,31.6735,31.6417,31.6735,20210.0
2016-08-03 14:00:00,39.83,39.85,39.83,39.84,14307.0,31.6735,31.6894,31.6735,31.6814,14307.0
2016-08-03 14:05:00,39.83,39.85,39.82,39.85,13050.0,31.6735,31.6894,31.6655,31.6894,13050.0
2016-08-03 14:10:00,39.85,39.86,39.83,39.84,12182.0,31.6894,31.6973,31.6735,31.6814,12182.0
2016-08-03 14:15:00,39.83,39.85,39.78,39.79,25413.0,31.6735,31.6894,31.6337,31.6417,25413.0
2016-08-03 14:20:00,39.8,39.83,39.79,39.8,37836.0,31.6496,31.6735,31.6417,31.6496,37836.0
2016-08-03 14:25:00,39.8,39.81,39.74,39.74,47991.0,31.6496,31.6576,31.6019,31.6019,47991.0
2016-08-03 14:30:00,39.74,39.79,39.73,39.79,24887.0,31.6019,31.6417,31.5939,31.6417,24887.0
2016-08-03 14:35:00,39.78,39.8,39.77,39.79,13611.0,31.6337,31.6496,31.6257,31.6417,13611.0
2016-08-03 14:40:00,39.78,39.8,39.78,39.78,9499.0,31.6337,31.6496,31.6337,31.6337,9499.0
2016-08-03 14:45:00,39.79,39.81,39.78,39.78,34023.0,31.6417,31.6576,31.6337,31.6337,34023.0
2016-08-03 14:50:00,39.78,39.82,39.78,39.81,24050.0,31.6337,31.6655,31.6337,31.6576,24050.0
2016-08-03 14:55:00,39.82,39.82,39.79,39.8,11471.0,31.6655,31.6655,31.6417,31.6496,11471.0
2016-08-03 15:00:00,39.8,39.81,39.79,39.81,16638.0,31.6496,31.6576,31.6417,31.6576,16638.0
2016-08-03 15:05:00,39.8,39.82,39.8,39.82,20894.0,31.6496,31.6655,31.6496,31.6655,20894.0
2016-08-03 15:10:00,39.82,39.84,39.82,39.82,16000.0,31.6655,31.6814,31.6655,31.6655,16000.0
2016-08-03 15:15:00,39.83,39.84,39.82,39.83,19895.0,31.6735,31.6814,31.6655,31.6735,19895.0
2016-08-03 15:20:00,39.83,39.84,39.81,39.84,47965.0,31.6735,31.6814,31.6576,31.6814,47965.0
2016-08-03 15:25:00,39.84,39.88,39.83,39.88,28173.0,31.6814,31.7132,31.6735,31.7132,28173.0
2016-08-03 15:30:00,39.87,39.88,39.84,39.87,46328.0,31.7053,31.7132,31.6814,31.7053,46328.0
2016-08-03 15:35:00,39.87,39.87,39.83,39.87,56164.0,31.7053,31.7053,31.6735,31.7053,56164.0
2016-08-03 15:40:00,39.86,39.86,39.82,39.83,30350.0,31.6973,31.6973,31.6655,31.6735,30350.0
2016-08-03 15:45:00,39.83,39.85,39.82,39.84,46429.0,31.6735,31.6894,31.6655,31.6814,46429.0
2016-08-03 15:50:00,39.84,39.86,39.83,39.86,49010.0,31.6814,31.6973,31.6735,31.6973,49010.0
2016-08-03 15:55:00,39.85,39.91,39.85,39.9,145347.0,31.6894,31.7371,31.6894,31.7291,145347.0
2016-08-04 09:30:00,39.76,39.88,39.76,39.87,91991.0,31.6178,31.7132,31.6178,31.7053,91991.0
2016-08-04 09:35:00,39.86,40.07,39.84,40.05,117199.0,31.6973,31.8643,31.6814,31.8484,117199.0
2016-08-04 09:40:00,40.06,40.12,39.96,40.09,86861.0,31.8564,31.9041,31.7768,31.8802,86861.0
2016-08-04 09:45:00,40.1,40.14,40.02,40.04,70363.0,31.8882,31.92,31.8246,31.8405,70363.0
2016-08-04 09:50:00,40.04,40.09,40.04,40.04,23338.0,31.8405,31.8802,31.8405,31.8405,23338.0
2016-08-04 09:55:00,40.04,40.06,39.91,39.91,73897.0,31.8405,31.8564,31.7371,31.7371,73897.0
2016-08-04 10:00:00,39.92,39.97,39.83,39.97,119412.0,31.745,31.7848,31.6735,31.7848,119412.0
2016-08-04 10:05:00,39.96,39.97,39.86,39.92,48328.0,31.7768,31.7848,31.6973,31.745,48328.0
2016-08-04 10:10:00,39.92,39.98,39.89,39.95,16568.0,31.745,31.7927,31.7212,31.7689,16568.0
2016-08-04 10:15:00,39.94,40.02,39.9,40.0,43756.0,31.7609,31.8246,31.7291,31.8086,43756.0
2016-08-04 10:20:00,40.01,40.01,39.94,39.97,36788.0,31.8166,31.8166,31.7609,31.7848,36788.0
2016-08-04 10:25:00,39.98,39.99,39.95,39.98,31965.0,31.7927,31.8007,31.7689,31.7927,31965.0
2016-08-04 10:30:00,39.98,40.01,39.95,39.95,57904.0,31.7927,31.8166,31.7689,31.7689,57904.0
2016-08-04 10:35:00,39.96,39.97,39.93,39.93,15651.0,31.7768,31.7848,31.753,31.753,15651.0
2016-08-04 10:40:00,39.93,39.93,39.84,39.91,31823.0,31.753,31.753,31.6814,31.7371,31823.0
2016-08-04 10:45:00,39.91,39.92,39.88,39.89,17974.0,31.7371,31.745,31.7132,31.7212,17974.0
2016-08-04 10:50:00,39.89,39.93,39.88,39.89,16486.0,31.7212,31.753,31.7132,31.7212,16486.0
2016-08-04 10:55:00,39.9,39.98,39.88,39.98,40698.0,31.7291,31.7927,31.7132,31.7927,40698.0
2016-08-04 11:00:00,39.97,39.98,39.93,39.96,19495.0,31.7848,31.7927,31.753,31.7768,19495.0
2016-08-04 11:05:00,39.97,39.99,39.96,39.99,17155.0,31.7848,31.8007,31.7768,31.8007,17155.0
2016-08-04 11:10:00,40.0,40.01,39.92,39.94,27625.0,31.8086,31.8166,31.745,31.7609,27625.0
2016-08-04 11:15:00,39.94,39.94,39.88,39.92,26633.0,31.7609,31.7609,31.7132,31.745,26633.0
2016-08-04 11:20:00,39.92,39.98,39.91,39.94,28277.0,31.745,31.7927,31.7371,31.7609,28277.0
2016-08-04 11:25:00,39.94,39.97,39.94,39.95,17775.0,31.7609,31.7848,31.7609,31.7689,17775.0
2016-08-04 11:30:00,39.96,39.97,39.93,39.95,17711.0,31.7768,31.7848,31.753,31.7689,17711.0
2016-08-04 11:35:00,39.95,39.99,39.95,39.98,10497.0,31.7689,31.8007,31.7689,31.7927,10497.0
2016-08-04 11:40:00,39.98,40.02,39.96,40.01,32923.0,31.7927,31.8246,31.7768,31.8166,32923.0
2016-08-04 11:45:00,40.01,40.02,39.99,40.0,8038.0,31.8166,31.8246,31.8007,31.8086,8038.0
2016-08-04 11:50:00,40.0,40.02,40.0,40.01,13918.0,31.8086,31.8246,31.8086,31.8166,13918.0
2016-08-04 11:55:00,40.01,40.06,40.01,40.05,25333.0,31.8166,31.8564,31.8166,31.8484,25333.0
2016-08-04 12:00:00,40.05,40.09,40.05,40.08,129572.0,31.8484,31.8802,31.8484,31.8723,129572.0
2016-08-04 12:05:00,40.08,40.1,40.07,40.08,17057.0,31.8723,31.8882,31.8643,31.8723,17057.0
2016-08-04 12:10:00,40.09,40.09,40.07,40.07,7820.0,31.8802,31.8802,31.8643,31.8643,7820.0
2016-08-04 12:15:00,40.08,40.08,40.03,40.04,9707.0,31.8723,31.8723,31.8325,31.8405,9707.0
2016-08-04 12:20:00,40.04,40.04,40.03,40.03,32257.0,31.8405,31.8405,31.8325,31.8325,32257.0
2016-08-04 12:25:00,40.03,40.05,40.02,40.05,21228.0,31.8325,31.8484,31.8246,31.8484,21228.0
2016-08-04 12:30:00,40.06,40.07,40.02,40.03,30961.0,31.8564,31.8643,31.8246,31.8325,30961.0
2016-08-04 12:35:00,40.03,40.04,40.02,40.02,84353.0,31.8325,31.8405,31.8246,31.8246,84353.0
2016-08-04 12:40:00,40.02,40.03,40.0,40.01,15110.0,31.8246,31.8325,31.8086,31.8166,15110.0
2016-08-04 12:45:00,40.02,40.02,39.99,40.0,12430.0,31.8246,31.8246,31.8007,31.8086,12430.0
2016-08-04 12:50:00,40.0,40.01,39.99,40.0,12854.0,31.8086,31.8166,31.8007,31.8086,12854.0
2016-08-04 12:55:00,39.99,40.0,39.95,39.96,141636.0,31.8007,31.8086,31.7689,31.7768,141636.0
2016-08-04 13:00:00,39.96,39.97,39.94,39.95,134650.0,31.7768,31.7848,31.7609,31.7689,134650.0
2016-08-04 13:05:00,39.95,39.97,39.94,39.96,23731.0,31.7689,31.7848,31.7609,31.7768,23731.0
2016-08-04 13:10:00,39.96,39.97,39.92,39.93,13069.0,31.7768,31.7848,31.745,31.753,13069.0
2016-08-04 13:15:00,39.92,39.95,39.92,39.94,10285.0,31.745,31.7689,31.745,31.7609,10285.0
2016-08-04 13:20:00,39.94,39.97,39.93,39.94,18617.0,31.7609,31.7848,31.753,31.7609,18617.0
2016-08-04 13:25:00,39.94,39.97,39.93,39.97,12095.0,31.7609,31.7848,31.753,31.7848,12095.0
2016-08-04 13:30:00,39.98,39.98,39.95,39.98,6623.0,31.7927,31.7927,31.7689,31.7927,6623.0
2016-08-04 13:35:00,39.97,39.97,39.96,39.96,8701.0,31.7848,31.7848,31.7768,31.7768,8701.0
2016-08-04 13:40:00,39.97,39.99,39.96,39.99,10025.0,31.7848,31.8007,31.7768,31.8007,10025.0
2016-08-04 13:45:00,39.98,39.99,39.97,39.98,11599.0,31.7927,31.8007,31.7848,31.7927,11599.0
2016-08-04 13:50:00,39.99,40.0,39.98,39.99,11375.0,31.8007,31.8086,31.7927,31.8007,11375.0
2016-08-04 13:55:00,39.99,40.0,39.98,40.0,6700.0,31.8007,31.8086,31.7927,31.8086,6700.0
2016-08-04 14:00:00,40.0,40.01,39.99,40.01,12490.0,31.8086,31.8166,31.8007,31.8166,12490.0
2016-08-04 14:05:00,40.02,40.02,40.01,40.01,9353.0,31.8246,31.8246,31.8166,31.8166,9353.0
2016-08-04 14:10:00,40.01,40.03,40.0,40.0,13089.0,31.8166,31.8325,31.8086,31.8086,13089.0
2016-08-04 14:15:00,39.99,39.99,39.97,39.97,22911.0,31.8007,31.8007,31.7848,31.7848,22911.0
2016-08-04 14:20:00,39.96,39.99,39.96,39.99,15971.0,31.7768,31.8007,31.7768,31.8007,15971.0
2016-08-04 14:25:00,39.99,40.0,39.98,39.99,9577.0,31.8007,31.8086,31.7927,31.8007,9577.0
2016-08-04 14:30:00,40.0,40.0,39.97,39.98,6960.0,31.8086,31.8086,31.7848,31.7927,6960.0
2016-08-04 14:35:00,39.97,39.98,39.97,39.97,1225.0,31.7848,31.7927,31.7848,31.7848,1225.0
2016-08-04 14:40:00,39.98,39.99,39.96,39.98,10600.0,31.7927,31.8007,31.7768,31.7927,10600.0
2016-08-04 14:45:00,39.98,40.0,39.98,39.98,20304.0,31.7927,31.8086,31.7927,31.7927,20304.0
2016-08-04 14:50:00,39.98,40.0,39.98,39.98,12552.0,31.7927,31.8086,31.7927,31.7927,12552.0
2016-08-04 14:55:00,39.99,40.01,39.98,40.0,23523.0,31.8007,31.8166,31.7927,31.8086,23523.0
2016-08-04 15:00:00,40.0,40.01,39.98,39.98,20041.0,31.8086,31.8166,31.7927,31.7927,20041.0
2016-08-04 15:05:00,39.99,40.01,39.99,40.0,5855.0,31.8007,31.8166,31.8007,31.8086,5855.0
2016-08-04 15:10:00,40.01,40.01,39.98,39.98,22892.0,31.8166,31.8166,31.7927,31.7927,22892.0
2016-08-04 15:15:00,39.98,40.01,39.98,40.0,14006.0,31.7927,31.8166,31.7927,31.8086,14006.0
2016-08-04 15:20:00,40.0,40.01,39.97,39.98,24302.0,31.8086,31.8166,31.7848,31.7927,24302.0
2016-08-04 15:25:00,39.98,39.98,39.94,39.95,136497.0,31.7927,31.7927,31.7609,31.7689,136497.0
2016-08-04 15:30:00,39.95,39.96,39.93,39.93,65168.0,31.7689,31.7768,31.753,31.753,65168.0
2016-08-04 15:35:00,39.93,39.97,39.93,39.96,53541.0,31.753,31.7848,31.753,31.7768,53541.0
2016-08-04 15:40:00,39.96,39.97,39.95,39.96,57319.0,31.7768,31.7848,31.7689,31.7768,57319.0
2016-08-04 15:45:00,39.96,39.98,39.95,39.96,55757.0,31.7768,31.7927,31.7689,31.7768,55757.0
2016-08-04 15:50:00,39.97,39.97,39.92,39.95,346949.0,31.7848,31.7848,31.745,31.7689,346949.0
2016-08-04 15:55:00,39.95,39.96,39.92,39.92,453592.0,31.7689,31.7768,31.745,31.745,453592.0
2016-08-05 09:30:00,40.9,40.9,40.36,40.56,820296.0,32.5243,32.5243,32.0949,32.254,820296.0
2016-08-05 09:35:00,40.56,40.79,40.56,40.75,234257.0,32.254,32.4369,32.254,32.4051,234257.0
2016-08-05 09:40:00,40.74,40.76,40.66,40.71,162177.0,32.3971,32.413,32.3335,32.3733,162177.0
2016-08-05 09:45:00,40.71,40.74,40.66,40.7,78155.0,32.3733,32.3971,32.3335,32.3653,78155.0
2016-08-05 09:50:00,40.7,40.85,40.7,40.85,165633.0,32.3653,32.4846,32.3653,32.4846,165633.0
2016-08-05 09:55:00,40.84,40.94,40.84,40.93,125766.0,32.4766,32.5562,32.4766,32.5482,125766.0
2016-08-05 10:00:00,40.93,40.95,40.9,40.95,30849.0,32.5482,32.5641,32.5243,32.5641,30849.0
2016-08-05 10:05:00,40.94,40.97,40.91,40.91,45384.0,32.5562,32.58,32.5323,32.5323,45384.0
2016-08-05 10:10:00,40.91,40.96,40.87,40.87,34127.0,32.5323,32.5721,32.5005,32.5005,34127.0
2016-08-05 10:15:00,40.88,40.95,40.88,40.92,62669.0,32.5084,32.5641,32.5084,32.5402,62669.0
2016-08-05 10:20:00,40.92,40.96,40.91,40.91,46765.0,32.5402,32.5721,32.5323,32.5323,46765.0
2016-08-05 10:25:00,40.91,40.94,40.9,40.91,233711.0,32.5323,32.5562,32.5243,32.5323,233711.0
2016-08-05 10:30:00,40.92,40.95,40.88,40.9,147670.0,32.5402,32.5641,32.5084,32.5243,147670.0
2016-08-05 10:35:00,40.9,40.95,40.89,40.93,240671.0,32.5243,32.5641,32.5164,32.5482,240671.0
2016-08-05 10:40:00,40.93,40.95,40.92,40.92,137707.0,32.5482,32.5641,32.5402,32.5402,137707.0
2016-08-05 10:45:00,40.91,40.94,40.91,40.93,139277.0,32.5323,32.5562,32.5323,32.5482,139277.0
2016-08-05 10:50:00,40.94,40.96,40.93,40.96,174497.0,32.5562,32.5721,32.5482,32.5721,174497.0
2016-08-05 10:55:00,40.97,40.99,40.96,40.97,142165.0,32.58,32.5959,32.5721,32.58,142165.0
2016-08-05 11:00:00,40.96,41.07,40.95,41.07,103374.0,32.5721,32.6595,32.5641,32.6595,103374.0
2016-08-05 11:05:00,41.07,41.12,41.07,41.09,132912.0,32.6595,32.6993,32.6595,32.6754,132912.0
2016-08-05 11:10:00,41.09,41.1,41.03,41.09,53749.0,32.6754,32.6834,32.6277,32.6754,53749.0
2016-08-05 11:15:00,41.08,41.09,41.02,41.05,33730.0,32.6675,32.6754,32.6198,32.6436,33730.0
2016-08-05 11:20:00,41.06,41.09,41.06,41.09,62168.0,32.6516,32.6754,32.6516,32.6754,62168.0
2016-08-05 11:25:00,41.09,41.11,41.04,41.08,106822.0,32.6754,32.6913,32.6357,32.6675,106822.0
2016-08-05 11:30:00,41.08,41.17,41.07,41.16,155977.0,32.6675,32.7391,32.6595,32.7311,155977.0
2016-08-05 11:35:00,41.16,41.2,41.16,41.17,17580.0,32.7311,32.7629,32.7311,32.7391,17580.0
2016-08-05 11:40:00,41.17,41.2,41.16,41.19,15302.0,32.7391,32.7629,32.7311,32.755,15302.0
2016-08-05 11:45:00,41.19,41.22,41.17,41.21,77115.0,32.755,32.7788,32.7391,32.7709,77115.0
2016-08-05 11:50:00,41.21,41.26,41.21,41.22,103245.0,32.7709,32.8106,32.7709,32.7788,103245.0
2016-08-05 11:55:00,41.21,41.21,41.18,41.19,20142.0,32.7709,32.7709,32.747,32.755,20142.0
2016-08-05 12:00:00,41.19,41.2,41.15,41.19,55238.0,32.755,32.7629,32.7231,32.755,55238.0
2016-08-05 12:05:00,41.19,41.22,41.18,41.22,74865.0,32.755,32.7788,32.747,32.7788,74865.0
2016-08-05 12:10:00,41.22,41.23,41.22,41.23,14405.0,32.7788,32.7868,32.7788,32.7868,14405.0
2016-08-05 12:15:00,41.23,41.25,41.22,41.24,15836.0,32.7868,32.8027,32.7788,32.7947,15836.0
2016-08-05 12:20:00,41.24,41.27,41.23,41.27,56373.0,32.7947,32.8186,32.7868,32.8186,56373.0
2016-08-05 12:25:00,41.26,41.29,41.25,41.29,14630.0,32.8106,32.8345,32.8027,32.8345,14630.0
2016-08-05 12:30:00,41.28,41.28,41.26,41.28,18529.0,32.8265,32.8265,32.8106,32.8265,18529.0
2016-08-05 12:35:00,41.28,41.3,41.28,41.29,30052.0,32.8265,32.8424,32.8265,32.8345,30052.0
2016-08-05 12:40:00,41.28,41.3,41.24,41.25,39263.0,32.8265,32.8424,32.7947,32.8027,39263.0
2016-08-05 12:45:00,41.25,41.26,41.24,41.26,16580.0,32.8027,32.8106,32.7947,32.8106,16580.0
2016-08-05 12:50:00,41.26,41.28,41.26,41.27,14321.0,32.8106,32.8265,32.8106,32.8186,14321.0
2016-08-05 12:55:00,41.28,41.3,41.27,41.29,12728.0,32.8265,32.8424,32.8186,32.8345,12728.0
2016-08-05 13:00:00,41.3,41.31,41.29,41.3,17556.0,32.8424,32.8504,32.8345,32.8424,17556.0
2016-08-05 13:05:00,41.3,41.3,41.28,41.3,16593.0,32.8424,32.8424,32.8265,32.8424,16593.0
2016-08-05 13:10:00,41.3,41.32,41.28,41.31,28695.0,32.8424,32.8583,32.8265,32.8504,28695.0
2016-08-05 13:15:00,41.3,41.31,41.28,41.29,17882.0,32.8424,32.8504,32.8265,32.8345,17882.0
2016-08-05 13:20:00,41.28,41.29,41.2,41.22,56533.0,32.8265,32.8345,32.7629,32.7788,56533.0
2016-08-05 13:25:00,41.22,41.24,41.2,41.22,50377.0,32.7788,32.7947,32.7629,32.7788,50377.0
2016-08-05 13:30:00,41.22,41.24,41.21,41.24,26861.0,32.7788,32.7947,32.7709,32.7947,26861.0
2016-08-05 13:35:00,41.23,41.24,41.22,41.23,22323.0,32.7868,32.7947,32.7788,32.7868,22323.0
2016-08-05 13:40:00,41.23,41.26,41.23,41.25,7957.0,32.7868,32.8106,32.7868,32.8027,7957.0
2016-08-05 13:45:00,41.26,41.29,41.26,41.28,147286.0,32.8106,32.8345,32.8106,32.8265,147286.0
2016-08-05 13:50:00,41.28,41.29,41.25,41.26,121948.0,32.8265,32.8345,32.8027,32.8106,121948.0
2016-08-05 13:55:00,41.26,41.27,41.23,41.26,62264.0,32.8106,32.8186,32.7868,32.8106,62264.0
2016-08-05 14:00:00,41.27,41.28,41.26,41.27,18862.0,32.8186,32.8265,32.8106,32.8186,18862.0
2016-08-05 14:05:00,41.28,41.31,41.28,41.3,80766.0,32.8265,32.8504,32.8265,32.8424,80766.0
2016-08-05 14:10:00,41.3,41.3,41.28,41.28,19078.0,32.8424,32.8424,32.8265,32.8265,19078.0
2016-08-05 14:15:00,41.28,41.28,41.24,41.24,16834.0,32.8265,32.8265,32.7947,32.7947,16834.0
2016-08-05 14:20:00,41.25,41.25,41.21,41.21,26263.0,32.8027,32.8027,32.7709,32.7709,26263.0
2016-08-05 14:25:00,41.22,41.24,41.22,41.24,27012.0,32.7788,32.7947,32.7788,32.7947,27012.0
2016-08-05 14:30:00,41.25,41.28,41.24,41.28,48122.0,32.8027,32.8265,32.7947,32.8265,48122.0
2016-08-05 14:35:00,41.27,41.28,41.22,41.25,55735.0,32.8186,32.8265,32.7788,32.8027,55735.0
2016-08-05 14:40:00,41.26,41.26,41.23,41.24,8791.0,32.8106,32.8106,32.7868,32.7947,8791.0
2016-08-05 14:45:00,41.23,41.26,41.23,41.26,14141.0,32.7868,32.8106,32.7868,32.8106,14141.0
2016-08-05 14:50:00,41.26,41.27,41.25,41.26,14527.0,32.8106,32.8186,32.8027,32.8106,14527.0
2016-08-05 14:55:00,41.25,41.27,41.25,41.25,15052.0,32.8027,32.8186,32.8027,32.8027,15052.0
2016-08-05 15:00:00,41.25,41.29,41.25,41.28,118359.0,32.8027,32.8345,32.8027,32.8265,118359.0
2016-08-05 15:05:00,41.28,41.31,41.27,41.28,33391.0,32.8265,32.8504,32.8186,32.8265,33391.0
2016-08-05 15:10:00,41.29,41.29,41.26,41.27,19871.0,32.8345,32.8345,32.8106,32.8186,19871.0
2016-08-05 15:15:00,41.27,41.31,41.27,41.3,85864.0,32.8186,32.8504,32.8186,32.8424,85864.0
2016-08-05 15:20:00,41.31,41.31,41.29,41.3,69772.0,32.8504,32.8504,32.8345,32.8424,69772.0
2016-08-05 15:25:00,41.29,41.31,41.29,41.31,27606.0,32.8345,32.8504,32.8345,32.8504,27606.0
2016-08-05 15:30:00,41.31,41.31,41.29,41.31,40263.0,32.8504,32.8504,32.8345,32.8504,40263.0
2016-08-05 15:35:00,41.31,41.33,41.3,41.32,103460.0,32.8504,32.8663,32.8424,32.8583,103460.0
2016-08-05 15:40:00,41.32,41.34,41.31,41.34,62878.0,32.8583,32.8742,32.8504,32.8742,62878.0
2016-08-05 15:45:00,41.34,41.34,41.29,41.3,58327.0,32.8742,32.8742,32.8345,32.8424,58327.0
2016-08-05 15:50:00,41.3,41.31,41.29,41.3,138419.0,32.8424,32.8504,32.8345,32.8424,138419.0
2016-08-05 15:55:00,41.3,41.34,41.29,41.33,252105.0,32.8424,32.8742,32.8345,32.8663,252105.0
2016-08-08 09:30:00,41.44,41.57,41.34,41.55,178743.0,32.9538,33.0571,32.8742,33.0412,178743.0
2016-08-08 09:35:00,41.55,41.64,41.49,41.54,179703.0,33.0412,33.1128,32.9935,33.0333,179703.0
2016-08-08 09:40:00,41.54,41.6,41.5,41.5,80063.0,33.0333,33.081,33.0015,33.0015,80063.0
2016-08-08 09:45:00,41.5,41.56,41.5,41.54,68475.0,33.0015,33.0492,33.0015,33.0333,68475.0
2016-08-08 09:50:00,41.55,41.57,41.46,41.46,62074.0,33.0412,33.0571,32.9697,32.9697,62074.0
2016-08-08 09:55:00,41.46,41.53,41.44,41.46,40117.0,32.9697,33.0253,32.9538,32.9697,40117.0
2016-08-08 10:00:00,41.45,41.49,41.44,41.47,36320.0,32.9617,32.9935,32.9538,32.9776,36320.0
2016-08-08 10:05:00,41.46,41.5,41.44,41.48,20775.0,32.9697,33.0015,32.9538,32.9856,20775.0
2016-08-08 10:10:00,41.47,41.47,41.39,41.4,124805.0,32.9776,32.9776,32.914,32.922,124805.0
2016-08-08 10:15:00,41.41,41.42,41.34,41.34,92089.0,32.9299,32.9379,32.8742,32.8742,92089.0
2016-08-08 10:20:00,41.34,41.34,41.24,41.25,74081.0,32.8742,32.8742,32.7947,32.8027,74081.0
2016-08-08 10:25:00,41.24,41.29,41.23,41.26,55282.0,32.7947,32.8345,32.7868,32.8106,55282.0
2016-08-08 10:30:00,41.25,41.38,41.25,41.36,41169.0,32.8027,32.906,32.8027,32.8901,41169.0
2016-08-08 10:35:00,41.35,41.35,41.21,41.24,39926.0,32.8822,32.8822,32.7709,32.7947,39926.0
2016-08-08 10:40:00,41.25,41.29,41.23,41.26,28325.0,32.8027,32.8345,32.7868,32.8106,28325.0
2016-08-08 10:45:00,41.26,41.28,41.23,41.27,13241.0,32.8106,32.8265,32.7868,32.8186,13241.0
2016-08-08 10:50:00,41.26,41.26,41.15,41.2,39394.0,32.8106,32.8106,32.7231,32.7629,39394.0
2016-08-08 10:55:00,41.19,41.22,41.16,41.21,36365.0,32.755,32.7788,32.7311,32.7709,36365.0
2016-08-08 11:00:00,41.22,41.27,41.21,41.27,42884.0,32.7788,32.8186,32.7709,32.8186,42884.0
2016-08-08 11:05:00,41.26,41.31,41.26,41.31,19101.0,32.8106,32.8504,32.8106,32.8504,19101.0
2016-08-08 11:10:00,41.31,41.32,41.26,41.31,47978.0,32.8504,32.8583,32.8106,32.8504,47978.0
2016-08-08 11:15:00,41.3,41.32,41.29,41.29,11605.0,32.8424,32.8583,32.8345,32.8345,11605.0
2016-08-08 11:20:00,41.29,41.31,41.26,41.27,22850.0,32.8345,32.8504,32.8106,32.8186,22850.0
2016-08-08 11:25:00,41.26,41.29,41.26,41.26,26986.0,32.8106,32.8345,32.8106,32.8106,26986.0
2016-08-08 11:30:00,41.26,41.28,41.23,41.27,20450.0,32.8106,32.8265,32.7868,32.8186,20450.0
2016-08-08 11:35:00,41.26,41.29,41.25,41.29,18946.0,32.8106,32.8345,32.8027,32.8345,18946.0
2016-08-08 11:40:00,41.28,41.32,41.28,41.29,47499.0,32.8265,32.8583,32.8265,32.8345,47499.0
2016-08-08 11:45:00,41.29,41.3,41.23,41.23,13843.0,32.8345,32.8424,32.7868,32.7868,13843.0
2016-08-08 11:50:00,41.24,41.29,41.24,41.29,10058.0,32.7947,32.8345,32.7947,32.8345,10058.0
2016-08-08 11:55:00,41.29,41.29,41.26,41.27,12425.0,32.8345,32.8345,32.8106,32.8186,12425.0
2016-08-08 12:00:00,41.28,41.31,41.28,41.3,15259.0,32.8265,32.8504,32.8265,32.8424,15259.0
2016-08-08 12:05:00,41.29,41.3,41.24,41.26,22993.0,32.8345,32.8424,32.7947,32.8106,22993.0
2016-08-08 12:10:00,41.26,41.27,41.24,41.25,23230.0,32.8106,32.8186,32.7947,32.8027,23230.0
2016-08-08 12:15:00,41.25,41.28,41.24,41.26,58729.0,32.8027,32.8265,32.7947,32.8106,58729.0
2016-08-08 12:20:00,41.25,41.3,41.25,41.29,22952.0,32.8027,32.8424,32.8027,32.8345,22952.0
2016-08-08 12:25:00,41.28,41.3,41.28,41.3,18800.0,32.8265,32.8424,32.8265,32.8424,18800.0
2016-08-08 12:30:00,41.29,41.29,41.27,41.27,14837.0,32.8345,32.8345,32.8186,32.8186,14837.0
2016-08-08 12:35:00,41.28,41.31,41.28,41.3,51768.0,32.8265,32.8504,32.8265,32.8424,51768.0
2016-08-08 12:40:00,41.3,41.31,41.28,41.29,21089.0,32.8424,32.8504,32.8265,32.8345,21089.0
2016-08-08 12:45:00,41.29,41.32,41.29,41.32,10205.0,32.8345,32.8583,32.8345,32.8583,10205.0
2016-08-08 12:50:00,41.32,41.32,41.31,41.32,37044.0,32.8583,32.8583,32.8504,32.8583,37044.0
2016-08-08 12:55:00,41.31,41.32,41.31,41.32,13589.0,32.8504,32.8583,32.8504,32.8583,13589.0
2016-08-08 13:00:00,41.32,41.32,41.26,41.29,16465.0,32.8583,32.8583,32.8106,32.8345,16465.0
2016-08-08 13:05:00,41.28,41.28,41.27,41.28,10075.0,32.8265,32.8265,32.8186,32.8265,10075.0
2016-08-08 13:10:00,41.27,41.28,41.27,41.27,2067.0,32.8186,32.8265,32.8186,32.8186,2067.0
2016-08-08 13:15:00,41.27,41.29,41.26,41.29,15776.0,32.8186,32.8345,32.8106,32.8345,15776.0
2016-08-08 13:20:00,41.3,41.3,41.28,41.28,7230.0,32.8424,32.8424,32.8265,32.8265,7230.0
2016-08-08 13:25:00,41.29,41.31,41.28,41.3,9700.0,32.8345,32.8504,32.8265,32.8424,9700.0
2016-08-08 13:30:00,41.3,41.31,41.28,41.3,29671.0,32.8424,32.8504,32.8265,32.8424,29671.0
2016-08-08 13:35:00,41.3,41.3,41.26,41.27,14773.0,32.8424,32.8424,32.8106,32.8186,14773.0
2016-08-08 13:40:00,41.27,41.27,41.25,41.26,13593.0,32.8186,32.8186,32.8027,32.8106,13593.0
2016-08-08 13:45:00,41.25,41.26,41.21,41.21,42174.0,32.8027,32.8106,32.7709,32.7709,42174.0
2016-08-08 13:50:00,41.21,41.24,41.21,41.23,16127.0,32.7709,32.7947,32.7709,32.7868,16127.0
2016-08-08 13:55:00,41.24,41.26,41.22,41.23,22396.0,32.7947,32.8106,32.7788,32.7868,22396.0
2016-08-08 14:00:00,41.24,41.25,41.21,41.21,10835.0,32.7947,32.8027,32.7709,32.7709,10835.0
2016-08-08 14:05:00,41.21,41.22,41.17,41.17,17557.0,32.7709,32.7788,32.7391,32.7391,17557.0
2016-08-08 14:10:00,41.18,41.18,41.16,41.17,19745.0,32.747,32.747,32.7311,32.7391,19745.0
2016-08-08 14:15:00,41.17,41.2,41.16,41.17,34722.0,32.7391,32.7629,32.7311,32.7391,34722.0
2016-08-08 14:20:00,41.17,41.17,41.12,41.14,17973.0,32.7391,32.7391,32.6993,32.7152,17973.0
2016-08-08 14:25:00,41.14,41.15,41.13,41.13,15718.0,32.7152,32.7231,32.7072,32.7072,15718.0
2016-08-08 14:30:00,41.13,41.18,41.13,41.17,15194.0,32.7072,32.747,32.7072,32.7391,15194.0
2016-08-08 14:35:00,41.16,41.17,41.14,41.17,30096.0,32.7311,32.7391,32.7152,32.7391,30096.0
2016-08-08 14:40:00,41.17,41.17,41.12,41.13,14087.0,32.7391,32.7391,32.6993,32.7072,14087.0
2016-08-08 14:45:00,41.13,41.16,41.12,41.15,15853.0,32.7072,32.7311,32.6993,32.7231,15853.0
2016-08-08 14:50:00,41.15,41.16,41.14,41.14,9429.0,32.7231,32.7311,32.7152,32.7152,9429.0
2016-08-08 14:55:00,41.14,41.16,41.14,41.14,19318.0,32.7152,32.7311,32.7152,32.7152,19318.0
2016-08-08 15:00:00,41.14,41.15,41.13,41.14,28158.0,32.7152,32.7231,32.7072,32.7152,28158.0
2016-08-08 15:05:00,41.14,41.17,41.13,41.16,49641.0,32.7152,32.7391,32.7072,32.7311,49641.0
2016-08-08 15:10:00,41.16,41.19,41.16,41.19,104751.0,32.7311,32.755,32.7311,32.755,104751.0
2016-08-08 15:15:00,41.19,41.2,41.17,41.18,72673.0,32.755,32.7629,32.7391,32.747,72673.0
2016-08-08 15:20:00,41.18,41.18,41.14,41.14,12636.0,32.747,32.747,32.7152,32.7152,12636.0
2016-08-08 15:25:00,41.14,41.16,41.14,41.16,24667.0,32.7152,32.7311,32.7152,32.7311,24667.0
2016-08-08 15:30:00,41.16,41.18,41.15,41.16,51666.0,32.7311,32.747,32.7231,32.7311,51666.0
2016-08-08 15:35:00,41.16,41.17,41.15,41.16,14687.0,32.7311,32.7391,32.7231,32.7311,14687.0
2016-08-08 15:40:00,41.16,41.17,41.15,41.15,40269.0,32.7311,32.7391,32.7231,32.7231,40269.0
2016-08-08 15:45:00,41.15,41.17,41.14,41.16,49437.0,32.7231,32.7391,32.7152,32.7311,49437.0
2016-08-08 15:50:00,41.17,41.18,41.16,41.18,45120.0,32.7391,32.747,32.7311,32.747,45120.0
2016-08-08 15:55:00,41.17,41.2,41.16,41.18,112824.0,32.7391,32.7629,32.7311,32.747,112824.0
2016-08-09 09:30:00,41.15,41.33,41.09,41.33,186414.0,32.7231,32.8663,32.6754,32.8663,186414.0
2016-08-09 09:35:00,41.34,41.34,41.22,41.27,216959.0,32.8742,32.8742,32.7788,32.8186,216959.0
2016-08-09 09:40:00,41.28,41.35,41.27,41.32,217793.0,32.8265,32.8822,32.8186,32.8583,217793.0
2016-08-09 09:45:00,41.33,41.35,41.23,41.31,54941.0,32.8663,32.8822,32.7868,32.8504,54941.0
2016-08-09 09:50:00,41.31,41.38,41.31,41.38,30589.0,32.8504,32.906,32.8504,32.906,30589.0
2016-08-09 09:55:00,41.37,41.39,41.34,41.35,74544.0,32.8981,32.914,32.8742,32.8822,74544.0
2016-08-09 10:00:00,41.35,41.37,41.22,41.35,118813.0,32.8822,32.8981,32.7788,32.8822,118813.0
2016-08-09 10:05:00,41.35,41.35,41.27,41.28,54757.0,32.8822,32.8822,32.8186,32.8265,54757.0
2016-08-09 10:10:00,41.29,41.35,41.29,41.31,47048.0,32.8345,32.8822,32.8345,32.8504,47048.0
2016-08-09 10:15:00,41.31,41.4,41.3,41.37,55566.0,32.8504,32.922,32.8424,32.8981,55566.0
2016-08-09 10:20:00,41.37,41.39,41.32,41.35,14605.0,32.8981,32.914,32.8583,32.8822,14605.0
2016-08-09 10:25:00,41.35,41.4,41.31,41.31,35285.0,32.8822,32.922,32.8504,32.8504,35285.0
2016-08-09 10:30:00,41.31,41.33,41.3,41.32,18772.0,32.8504,32.8663,32.8424,32.8583,18772.0
2016-08-09 10:35:00,41.32,41.39,41.32,41.37,21620.0,32.8583,32.914,32.8583,32.8981,21620.0
2016-08-09 10:40:00,41.37,41.37,41.31,41.33,20387.0,32.8981,32.8981,32.8504,32.8663,20387.0
2016-08-09 10:45:00,41.33,41.36,41.31,41.33,60661.0,32.8663,32.8901,32.8504,32.8663,60661.0
2016-08-09 10:50:00,41.33,41.35,41.27,41.28,41713.0,32.8663,32.8822,32.8186,32.8265,41713.0
2016-08-09 10:55:00,41.28,41.3,41.27,41.28,30507.0,32.8265,32.8424,32.8186,32.8265,30507.0
2016-08-09 11:00:00,41.28,41.31,41.27,41.27,28744.0,32.8265,32.8504,32.8186,32.8186,28744.0
2016-08-09 11:05:00,41.27,41.31,41.26,41.28,32092.0,32.8186,32.8504,32.8106,32.8265,32092.0
2016-08-09 11:10:00,41.28,41.33,41.26,41.32,13600.0,32.8265,32.8663,32.8106,32.8583,13600.0
2016-08-09 11:15:00,41.31,41.34,41.3,41.34,10824.0,32.8504,32.8742,32.8424,32.8742,10824.0
2016-08-09 11:20:00,41.35,41.35,41.3,41.3,17997.0,32.8822,32.8822,32.8424,32.8424,17997.0
2016-08-09 11:25:00,41.3,41.31,41.27,41.31,70864.0,32.8424,32.8504,32.8186,32.8504,70864.0
2016-08-09 11:30:00,41.31,41.34,41.3,41.31,23113.0,32.8504,32.8742,32.8424,32.8504,23113.0
2016-08-09 11:35:00,41.3,41.31,41.28,41.29,18743.0,32.8424,32.8504,32.8265,32.8345,18743.0
2016-08-09 11:40:00,41.29,41.3,41.24,41.24,31423.0,32.8345,32.8424,32.7947,32.7947,31423.0
2016-08-09 11:45:00,41.23,41.26,41.23,41.25,13143.0,32.7868,32.8106,32.7868,32.8027,13143.0
2016-08-09 11:50:00,41.24,41.25,41.21,41.23,40126.0,32.7947,32.8027,32.7709,32.7868,40126.0
2016-08-09 11:55:00,41.24,41.25,41.24,41.25,3800.0,32.7947,32.8027,32.7947,32.8027,3800.0
2016-08-09 12:00:00,41.24,41.28,41.24,41.25,18561.0,32.7947,32.8265,32.7947,32.8027,18561.0
2016-08-09 12:05:00,41.26,41.28,41.24,41.25,27233.0,32.8106,32.8265,32.7947,32.8027,27233.0
2016-08-09 12:10:00,41.25,41.26,41.24,41.25,11500.0,32.8027,32.8106,32.7947,32.8027,11500.0
2016-08-09 12:15:00,41.25,41.26,41.22,41.25,24362.0,32.8027,32.8106,32.7788,32.8027,24362.0
2016-08-09 12:20:00,41.25,41.26,41.21,41.22,23857.0,32.8027,32.8106,32.7709,32.7788,23857.0
2016-08-09 12:25:00,41.21,41.22,41.16,41.16,35938.0,32.7709,32.7788,32.7311,32.7311,35938.0
2016-08-09 12:30:00,41.17,41.19,41.17,41.18,12001.0,32.7391,32.755,32.7391,32.747,12001.0
2016-08-09 12:35:00,41.18,41.19,41.15,41.15,10117.0,32.747,32.755,32.7231,32.7231,10117.0
2016-08-09 12:40:00,41.16,41.17,41.13,41.15,14600.0,32.7311,32.7391,32.7072,32.7231,14600.0
2016-08-09 12:45:00,41.14,41.18,41.14,41.18,32117.0,32.7152,32.747,32.7152,32.747,32117.0
2016-08-09 12:50:00,41.17,41.2,41.17,41.19,21450.0,32.7391,32.7629,32.7391,32.755,21450.0
2016-08-09 12:55:00,41.19,41.2,41.15,41.15,17797.0,32.755,32.7629,32.7231,32.7231,17797.0
2016-08-09 13:00:00,41.16,41.19,41.15,41.19,14400.0,32.7311,32.755,32.7231,32.755,14400.0
2016-08-09 13:05:00,41.19,41.2,41.19,41.2,49531.0,32.755,32.7629,32.755,32.7629,49531.0
2016-08-09 13:10:00,41.2,41.2,41.18,41.18,12427.0,32.7629,32.7629,32.747,32.747,12427.0
2016-08-09 13:15:00,41.18,41.2,41.18,41.2,4000.0,32.747,32.7629,32.747,32.7629,4000.0
2016-08-09 13:20:00,41.2,41.21,41.19,41.19,25408.0,32.7629,32.7709,32.755,32.755,25408.0
2016-08-09 13:25:00,41.2,41.2,41.17,41.19,12829.0,32.7629,32.7629,32.7391,32.755,12829.0
2016-08-09 13:30:00,41.19,41.22,41.19,41.21,6680.0,32.755,32.7788,32.755,32.7709,6680.0
2016-08-09 13:35:00,41.21,41.22,41.19,41.19,8566.0,32.7709,32.7788,32.755,32.755,8566.0
2016-08-09 13:40:00,41.2,41.2,41.18,41.19,8637.0,32.7629,32.7629,32.747,32.755,8637.0
2016-08-09 13:45:00,41.18,41.2,41.16,41.18,32287.0,32.747,32.7629,32.7311,32.747,32287.0
2016-08-09 13:50:00,41.18,41.19,41.16,41.17,19501.0,32.747,32.755,32.7311,32.7391,19501.0
2016-08-09 13:55:00,41.17,41.2,41.17,41.2,7500.0,32.7391,32.7629,32.7391,32.7629,7500.0
2016-08-09 14:00:00,41.2,41.2,41.18,41.18,13830.0,32.7629,32.7629,32.747,32.747,13830.0
2016-08-09 14:05:00,41.18,41.19,41.17,41.18,10400.0,32.747,32.755,32.7391,32.747,10400.0
2016-08-09 14:10:00,41.18,41.18,41.16,41.16,4395.0,32.747,32.747,32.7311,32.7311,4395.0
2016-08-09 14:15:00,41.17,41.2,41.17,41.2,4359.0,32.7391,32.7629,32.7391,32.7629,4359.0
2016-08-09 14:20:00,41.19,41.2,41.18,41.18,6100.0,32.755,32.7629,32.747,32.747,6100.0
2016-08-09 14:25:00,41.18,41.2,41.18,41.2,12330.0,32.747,32.7629,32.747,32.7629,12330.0
2016-08-09 14:30:00,41.19,41.21,41.17,41.19,18421.0,32.755,32.7709,32.7391,32.755,18421.0
2016-08-09 14:35:00,41.19,41.2,41.18,41.19,11358.0,32.755,32.7629,32.747,32.755,11358.0
2016-08-09 14:40:00,41.19,41.2,41.18,41.2,6275.0,32.755,32.7629,32.747,32.7629,6275.0
2016-08-09 14:45:00,41.2,41.21,41.18,41.18,10149.0,32.7629,32.7709,32.747,32.747,10149.0
2016-08-09 14:50:00,41.18,41.21,41.18,41.21,27737.0,32.747,32.7709,32.747,32.7709,27737.0
2016-08-09 14:55:00,41.21,41.26,41.2,41.26,40984.0,32.7709,32.8106,32.7629,32.8106,40984.0
2016-08-09 15:00:00,41.25,41.27,41.24,41.27,8139.0,32.8027,32.8186,32.7947,32.8186,8139.0
2016-08-09 15:05:00,41.26,41.27,41.25,41.25,11061.0,32.8106,32.8186,32.8027,32.8027,11061.0
2016-08-09 15:10:00,41.26,41.27,41.25,41.25,10347.0,32.8106,32.8186,32.8027,32.8027,10347.0
2016-08-09 15:15:00,41.26,41.27,41.25,41.26,26185.0,32.8106,32.8186,32.8027,32.8106,26185.0
2016-08-09 15:20:00,41.27,41.27,41.25,41.27,16090.0,32.8186,32.8186,32.8027,32.8186,16090.0
2016-08-09 15:25:00,41.27,41.3,41.26,41.29,71336.0,32.8186,32.8424,32.8106,32.8345,71336.0
2016-08-09 15:30:00,41.29,41.3,41.26,41.28,34354.0,32.8345,32.8424,32.8106,32.8265,34354.0
2016-08-09 15:35:00,41.27,41.29,41.27,41.29,13155.0,32.8186,32.8345,32.8186,32.8345,13155.0
2016-08-09 15:40:00,41.28,41.3,41.28,41.3,33061.0,32.8265,32.8424,32.8265,32.8424,33061.0
2016-08-09 15:45:00,41.3,41.31,41.29,41.31,41228.0,32.8424,32.8504,32.8345,32.8504,41228.0
2016-08-09 15:50:00,41.3,41.31,41.29,41.31,25354.0,32.8424,32.8504,32.8345,32.8504,25354.0
2016-08-09 15:55:00,41.31,41.31,41.29,41.31,91586.0,32.8504,32.8504,32.8345,32.8504,91586.0
2016-08-10 09:30:00,41.2,41.24,41.15,41.19,23668.0,32.7629,32.7947,32.7231,32.755,23668.0
2016-08-10 09:35:00,41.21,41.22,41.06,41.16,113732.0,32.7709,32.7788,32.6516,32.7311,113732.0
2016-08-10 09:40:00,41.17,41.21,41.12,41.18,42395.0,32.7391,32.7709,32.6993,32.747,42395.0
2016-08-10 09:45:00,41.18,41.18,41.12,41.12,82165.0,32.747,32.747,32.6993,32.6993,82165.0
2016-08-10 09:50:00,41.12,41.13,41.08,41.09,55956.0,32.6993,32.7072,32.6675,32.6754,55956.0
2016-08-10 09:55:00,41.09,41.14,41.08,41.09,21382.0,32.6754,32.7152,32.6675,32.6754,21382.0
2016-08-10 10:00:00,41.09,41.13,41.07,41.13,57835.0,32.6754,32.7072,32.6595,32.7072,57835.0
2016-08-10 10:05:00,41.14,41.15,41.11,41.12,94351.0,32.7152,32.7231,32.6913,32.6993,94351.0
2016-08-10 10:10:00,41.12,41.14,41.11,41.12,39729.0,32.6993,32.7152,32.6913,32.6993,39729.0
2016-08-10 10:15:00,41.12,41.17,41.07,41.07,261703.0,32.6993,32.7391,32.6595,32.6595,261703.0
2016-08-10 10:20:00,41.08,41.17,41.07,41.15,130595.0,32.6675,32.7391,32.6595,32.7231,130595.0
2016-08-10 10:25:00,41.15,41.15,41.08,41.08,130447.0,32.7231,32.7231,32.6675,32.6675,130447.0
2016-08-10 10:30:00,41.08,41.15,41.08,41.14,94042.0,32.6675,32.7231,32.6675,32.7152,94042.0
2016-08-10 10:35:00,41.14,41.18,41.09,41.1,114748.0,32.7152,32.747,32.6754,32.6834,114748.0
2016-08-10 10:40:00,41.1,41.1,41.05,41.05,282894.0,32.6834,32.6834,32.6436,32.6436,282894.0
2016-08-10 10:45:00,41.05,41.05,40.98,41.01,275463.0,32.6436,32.6436,32.588,32.6118,275463.0
2016-08-10 10:50:00,41.01,41.02,40.99,41.0,139526.0,32.6118,32.6198,32.5959,32.6039,139526.0
2016-08-10 10:55:00,41.0,41.01,40.98,40.98,101851.0,32.6039,32.6118,32.588,32.588,101851.0
2016-08-10 11:00:00,40.98,41.02,40.98,41.02,99693.0,32.588,32.6198,32.588,32.6198,99693.0
2016-08-10 11:05:00,41.02,41.02,40.97,41.0,77025.0,32.6198,32.6198,32.58,32.6039,77025.0
2016-08-10 11:10:00,41.0,41.0,40.96,40.97,100407.0,32.6039,32.6039,32.5721,32.58,100407.0
2016-08-10 11:15:00,40.98,40.99,40.91,40.93,61878.0,32.588,32.5959,32.5323,32.5482,61878.0
2016-08-10 11:20:00,40.92,40.93,40.91,40.91,39584.0,32.5402,32.5482,32.5323,32.5323,39584.0
2016-08-10 11:25:00,40.91,40.95,40.9,40.93,25661.0,32.5323,32.5641,32.5243,32.5482,25661.0
2016-08-10 11:30:00,40.93,40.93,40.83,40.86,61924.0,32.5482,32.5482,32.4687,32.4925,61924.0
2016-08-10 11:35:00,40.86,40.86,40.8,40.8,194123.0,32.4925,32.4925,32.4448,32.4448,194123.0
2016-08-10 11:40:00,40.8,40.81,40.79,40.8,116206.0,32.4448,32.4528,32.4369,32.4448,116206.0
2016-08-10 11:45:00,40.8,40.8,40.76,40.77,82495.0,32.4448,32.4448,32.413,32.421,82495.0
2016-08-10 11:50:00,40.78,40.79,40.77,40.79,147485.0,32.4289,32.4369,32.421,32.4369,147485.0
2016-08-10 11:55:00,40.79,40.79,40.77,40.77,49458.0,32.4369,32.4369,32.421,32.421,49458.0
2016-08-10 12:00:00,40.77,40.78,40.76,40.77,88200.0,32.421,32.4289,32.413,32.421,88200.0
2016-08-10 12:05:00,40.77,40.86,40.76,40.86,84506.0,32.421,32.4925,32.413,32.4925,84506.0
2016-08-10 12:10:00,40.86,40.88,40.85,40.86,26794.0,32.4925,32.5084,32.4846,32.4925,26794.0
2016-08-10 12:15:00,40.85,40.87,40.84,40.87,22602.0,32.4846,32.5005,32.4766,32.5005,22602.0
2016-08-10 12:20:00,40.87,40.92,40.87,40.89,38764.0,32.5005,32.5402,32.5005,32.5164,38764.0
2016-08-10 12:25:00,40.89,40.91,40.88,40.9,126663.0,32.5164,32.5323,32.5084,32.5243,126663.0
2016-08-10 12:30:00,40.89,40.91,40.89,40.91,13006.0,32.5164,32.5323,32.5164,32.5323,13006.0
2016-08-10 12:35:00,40.91,40.91,40.9,40.91,65434.0,32.5323,32.5323,32.5243,32.5323,65434.0
2016-08-10 12:40:00,40.91,40.91,40.87,40.88,535228.0,32.5323,32.5323,32.5005,32.5084,535228.0
2016-08-10 12:45:00,40.87,40.91,40.87,40.9,60792.0,32.5005,32.5323,32.5005,32.5243,60792.0
2016-08-10 12:50:00,40.9,40.92,40.9,40.91,16465.0,32.5243,32.5402,32.5243,32.5323,16465.0
2016-08-10 12:55:00,40.91,40.91,40.9,40.91,56800.0,32.5323,32.5323,32.5243,32.5323,56800.0
2016-08-10 13:00:00,40.91,40.93,40.9,40.92,32401.0,32.5323,32.5482,32.5243,32.5402,32401.0
2016-08-10 13:05:00,40.92,40.93,40.92,40.92,8950.0,32.5402,32.5482,32.5402,32.5402,8950.0
2016-08-10 13:10:00,40.92,40.93,40.89,40.9,176255.0,32.5402,32.5482,32.5164,32.5243,176255.0
2016-08-10 13:15:00,40.9,40.9,40.84,40.84,92939.0,32.5243,32.5243,32.4766,32.4766,92939.0
2016-08-10 13:20:00,40.85,40.85,40.84,40.84,71192.0,32.4846,32.4846,32.4766,32.4766,71192.0
2016-08-10 13:25:00,40.84,40.85,40.84,40.84,26265.0,32.4766,32.4846,32.4766,32.4766,26265.0
2016-08-10 13:30:00,40.84,40.85,40.79,40.81,111521.0,32.4766,32.4846,32.4369,32.4528,111521.0
2016-08-10 13:35:00,40.81,40.84,40.8,40.84,30560.0,32.4528,32.4766,32.4448,32.4766,30560.0
2016-08-10 13:40:00,40.83,40.88,40.81,40.88,49978.0,32.4687,32.5084,32.4528,32.5084,49978.0
2016-08-10 13:45:00,40.88,40.89,40.85,40.85,38753.0,32.5084,32.5164,32.4846,32.4846,38753.0
2016-08-10 13:50:00,40.85,40.85,40.84,40.85,9897.0,32.4846,32.4846,32.4766,32.4846,9897.0
2016-08-10 13:55:00,40.84,40.85,40.83,40.83,31048.0,32.4766,32.4846,32.4687,32.4687,31048.0
2016-08-10 14:00:00,40.82,40.84,40.82,40.84,85316.0,32.4607,32.4766,32.4607,32.4766,85316.0
2016-08-10 14:05:00,40.84,40.85,40.81,40.81,39090.0,32.4766,32.4846,32.4528,32.4528,39090.0
2016-08-10 14:10:00,40.82,40.82,40.78,40.79,21728.0,32.4607,32.4607,32.4289,32.4369,21728.0
2016-08-10 14:15:00,40.78,40.79,40.75,40.76,30208.0,32.4289,32.4369,32.4051,32.413,30208.0
2016-08-10 14:20:00,40.77,40.78,40.75,40.77,40905.0,32.421,32.4289,32.4051,32.421,40905.0
2016-08-10 14:25:00,40.78,40.78,40.75,40.77,35797.0,32.4289,32.4289,32.4051,32.421,35797.0
2016-08-10 14:30:00,40.77,40.77,40.75,40.75,12396.0,32.421,32.421,32.4051,32.4051,12396.0
2016-08-10 14:35:00,40.75,40.76,40.74,40.75,30662.0,32.4051,32.413,32.3971,32.4051,30662.0
2016-08-10 14:40:00,40.75,40.77,40.73,40.74,115666.0,32.4051,32.421,32.3892,32.3971,115666.0
2016-08-10 14:45:00,40.73,40.76,40.73,40.76,50753.0,32.3892,32.413,32.3892,32.413,50753.0
2016-08-10 14:50:00,40.76,40.77,40.74,40.75,121676.0,32.413,32.421,32.3971,32.4051,121676.0
2016-08-10 14:55:00,40.74,40.75,40.73,40.73,19025.0,32.3971,32.4051,32.3892,32.3892,19025.0
2016-08-10 15:00:00,40.73,40.74,40.7,40.71,36383.0,32.3892,32.3971,32.3653,32.3733,36383.0
2016-08-10 15:05:00,40.72,40.75,40.71,40.74,28500.0,32.3812,32.4051,32.3733,32.3971,28500.0
2016-08-10 15:10:00,40.74,40.75,40.74,40.75,67890.0,32.3971,32.4051,32.3971,32.4051,67890.0
2016-08-10 15:15:00,40.75,40.8,40.74,40.8,21951.0,32.4051,32.4448,32.3971,32.4448,21951.0
2016-08-10 15:20:00,40.79,40.84,40.79,40.82,28470.0,32.4369,32.4766,32.4369,32.4607,28470.0
2016-08-10 15:25:00,40.81,40.82,40.78,40.78,35687.0,32.4528,32.4607,32.4289,32.4289,35687.0
2016-08-10 15:30:00,40.79,40.79,40.78,40.79,80282.0,32.4369,32.4369,32.4289,32.4369,80282.0
2016-08-10 15:35:00,40.79,40.79,40.76,40.77,14593.0,32.4369,32.4369,32.413,32.421,14593.0
2016-08-10 15:40:00,40.76,40.78,40.75,40.76,20323.0,32.413,32.4289,32.4051,32.413,20323.0
2016-08-10 15:45:00,40.75,40.77,40.75,40.76,95375.0,32.4051,32.421,32.4051,32.413,95375.0
2016-08-10 15:50:00,40.76,40.77,40.72,40.73,125687.0,32.413,32.421,32.3812,32.3892,125687.0
2016-08-10 15:55:00,40.74,40.77,40.72,40.76,469660.0,32.3971,32.421,32.3812,32.413,469660.0
2016-08-11 09:30:00,40.81,40.94,40.79,40.82,82248.0,32.4528,32.5562,32.4369,32.4607,82248.0
2016-08-11 09:35:00,40.82,40.83,40.65,40.69,111529.0,32.4607,32.4687,32.3255,32.3573,111529.0
2016-08-11 09:40:00,40.7,40.91,40.7,40.9,105549.0,32.3653,32.5323,32.3653,32.5243,105549.0
2016-08-11 09:45:00,40.9,40.99,40.9,40.97,45292.0,32.5243,32.5959,32.5243,32.58,45292.0
2016-08-11 09:50:00,40.98,40.98,40.89,40.93,108520.0,32.588,32.588,32.5164,32.5482,108520.0
2016-08-11 09:55:00,40.94,40.95,40.8,40.81,212066.0,32.5562,32.5641,32.4448,32.4528,212066.0
2016-08-11 10:00:00,40.81,40.88,40.8,40.85,58379.0,32.4528,32.5084,32.4448,32.4846,58379.0
2016-08-11 10:05:00,40.85,40.85,40.76,40.78,82323.0,32.4846,32.4846,32.413,32.4289,82323.0
2016-08-11 10:10:00,40.78,40.82,40.78,40.8,51281.0,32.4289,32.4607,32.4289,32.4448,51281.0
2016-08-11 10:15:00,40.79,40.79,40.74,40.77,147039.0,32.4369,32.4369,32.3971,32.421,147039.0
2016-08-11 10:20:00,40.78,40.78,40.72,40.78,71018.0,32.4289,32.4289,32.3812,32.4289,71018.0
2016-08-11 10:25:00,40.78,40.79,40.76,40.79,34013.0,32.4289,32.4369,32.413,32.4369,34013.0
2016-08-11 10:30:00,40.79,40.8,40.75,40.76,102963.0,32.4369,32.4448,32.4051,32.413,102963.0
2016-08-11 10:35:00,40.76,40.8,40.75,40.8,175292.0,32.413,32.4448,32.4051,32.4448,175292.0
2016-08-11 10:40:00,40.8,40.83,40.79,40.83,96027.0,32.4448,32.4687,32.4369,32.4687,96027.0
2016-08-11 10:45:00,40.84,40.85,40.82,40.83,93547.0,32.4766,32.4846,32.4607,32.4687,93547.0
2016-08-11 10:50:00,40.84,40.84,40.8,40.82,92648.0,32.4766,32.4766,32.4448,32.4607,92648.0
2016-08-11 10:55:00,40.83,40.84,40.81,40.82,37300.0,32.4687,32.4766,32.4528,32.4607,37300.0
2016-08-11 11:00:00,40.83,40.83,40.8,40.82,38926.0,32.4687,32.4687,32.4448,32.4607,38926.0
2016-08-11 11:05:00,40.82,40.85,40.82,40.85,75362.0,32.4607,32.4846,32.4607,32.4846,75362.0
2016-08-11 11:10:00,40.85,40.85,40.84,40.84,119053.0,32.4846,32.4846,32.4766,32.4766,119053.0
2016-08-11 11:15:00,40.85,40.87,40.83,40.86,133529.0,32.4846,32.5005,32.4687,32.4925,133529.0
2016-08-11 11:20:00,40.85,40.89,40.85,40.89,40676.0,32.4846,32.5164,32.4846,32.5164,40676.0
2016-08-11 11:25:00,40.89,40.95,40.89,40.94,28051.0,32.5164,32.5641,32.5164,32.5562,28051.0
2016-08-11 11:30:00,40.94,40.97,40.91,40.97,51039.0,32.5562,32.58,32.5323,32.58,51039.0
2016-08-11 11:35:00,40.97,40.99,40.97,40.98,37379.0,32.58,32.5959,32.58,32.588,37379.0
2016-08-11 11:40:00,40.97,40.98,40.95,40.98,35896.0,32.58,32.588,32.5641,32.588,35896.0
2016-08-11 11:45:00,40.98,40.98,40.91,40.92,139228.0,32.588,32.588,32.5323,32.5402,139228.0
2016-08-11 11:50:00,40.92,40.93,40.91,40.92,51278.0,32.5402,32.5482,32.5323,32.5402,51278.0
2016-08-11 11:55:00,40.92,40.93,40.92,40.93,80037.0,32.5402,32.5482,32.5402,32.5482,80037.0
2016-08-11 12:00:00,40.93,40.93,40.89,40.91,118819.0,32.5482,32.5482,32.5164,32.5323,118819.0
2016-08-11 12:05:00,40.92,40.93,40.92,40.93,37151.0,32.5402,32.5482,32.5402,32.5482,37151.0
2016-08-11 12:10:00,40.93,40.94,40.92,40.92,99862.0,32.5482,32.5562,32.5402,32.5402,99862.0
2016-08-11 12:15:00,40.92,40.93,40.89,40.9,59650.0,32.5402,32.5482,32.5164,32.5243,59650.0
2016-08-11 12:20:00,40.9,40.93,40.9,40.93,28625.0,32.5243,32.5482,32.5243,32.5482,28625.0
2016-08-11 12:25:00,40.93,40.93,40.9,40.9,126247.0,32.5482,32.5482,32.5243,32.5243,126247.0
2016-08-11 12:30:00,40.91,40.93,40.91,40.91,54109.0,32.5323,32.5482,32.5323,32.5323,54109.0
2016-08-11 12:35:00,40.91,40.92,40.88,40.88,41831.0,32.5323,32.5402,32.5084,32.5084,41831.0
2016-08-11 12:40:00,40.88,40.92,40.87,40.92,26474.0,32.5084,32.5402,32.5005,32.5402,26474.0
2016-08-11 12:45:00,40.92,40.92,40.9,40.92,32358.0,32.5402,32.5402,32.5243,32.5402,32358.0
2016-08-11 12:50:00,40.93,40.95,40.92,40.93,46121.0,32.5482,32.5641,32.5402,32.5482,46121.0
2016-08-11 12:55:00,40.93,40.93,40.91,40.92,27988.0,32.5482,32.5482,32.5323,32.5402,27988.0
2016-08-11 13:00:00,40.92,40.93,40.91,40.92,59084.0,32.5402,32.5482,32.5323,32.5402,59084.0
2016-08-11 13:05:00,40.92,40.94,40.91,40.94,187989.0,32.5402,32.5562,32.5323,32.5562,187989.0
2016-08-11 13:10:00,40.94,40.96,40.94,40.95,93401.0,32.5562,32.5721,32.5562,32.5641,93401.0
2016-08-11 13:15:00,40.95,40.96,40.94,40.94,53206.0,32.5641,32.5721,32.5562,32.5562,53206.0
2016-08-11 13:20:00,40.95,40.95,40.92,40.93,21143.0,32.5641,32.5641,32.5402,32.5482,21143.0
2016-08-11 13:25:00,40.93,40.94,40.92,40.94,18375.0,32.5482,32.5562,32.5402,32.5562,18375.0
2016-08-11 13:30:00,40.93,40.95,40.93,40.95,16446.0,32.5482,32.5641,32.5482,32.5641,16446.0
2016-08-11 13:35:00,40.95,40.95,40.93,40.94,59770.0,32.5641,32.5641,32.5482,32.5562,59770.0
2016-08-11 13:40:00,40.94,40.94,40.93,40.94,6400.0,32.5562,32.5562,32.5482,32.5562,6400.0
2016-08-11 13:45:00,40.94,40.94,40.92,40.94,18264.0,32.5562,32.5562,32.5402,32.5562,18264.0
2016-08-11 13:50:00,40.93,40.94,40.92,40.93,16650.0,32.5482,32.5562,32.5402,32.5482,16650.0
2016-08-11 13:55:00,40.92,40.93,40.92,40.93,16057.0,32.5402,32.5482,32.5402,32.5482,16057.0
2016-08-11 14:00:00,40.93,40.96,40.92,40.95,26220.0,32.5482,32.5721,32.5402,32.5641,26220.0
2016-08-11 14:05:00,40.95,40.96,40.94,40.94,17275.0,32.5641,32.5721,32.5562,32.5562,17275.0
2016-08-11 14:10:00,40.94,40.97,40.94,40.96,19153.0,32.5562,32.58,32.5562,32.5721,19153.0
2016-08-11 14:15:00,40.96,40.97,40.95,40.95,29392.0,32.5721,32.58,32.5641,32.5641,29392.0
2016-08-11 14:20:00,40.96,40.97,40.95,40.96,55649.0,32.5721,32.58,32.5641,32.5721,55649.0
2016-08-11 14:25:00,40.96,41.0,40.96,40.98,34584.0,32.5721,32.6039,32.5721,32.588,34584.0
2016-08-11 14:30:00,40.97,40.98,40.93,40.94,25642.0,32.58,32.588,32.5482,32.5562,25642.0
2016-08-11 14:35:00,40.94,40.97,40.94,40.95,45895.0,32.5562,32.58,32.5562,32.5641,45895.0
2016-08-11 14:40:00,40.95,40.96,40.94,40.94,33435.0,32.5641,32.5721,32.5562,32.5562,33435.0
2016-08-11 14:45:00,40.95,40.95,40.94,40.95,24400.0,32.5641,32.5641,32.5562,32.5641,24400.0
2016-08-11 14:50:00,40.95,40.98,40.94,40.95,47321.0,32.5641,32.588,32.5562,32.5641,47321.0
2016-08-11 14:55:00,40.94,40.94,40.9,40.91,26020.0,32.5562,32.5562,32.5243,32.5323,26020.0
2016-08-11 15:00:00,40.92,40.93,40.91,40.92,43557.0,32.5402,32.5482,32.5323,32.5402,43557.0
2016-08-11 15:05:00,40.91,40.92,40.9,40.92,28966.0,32.5323,32.5402,32.5243,32.5402,28966.0
2016-08-11 15:10:00,40.91,40.92,40.9,40.91,50757.0,32.5323,32.5402,32.5243,32.5323,50757.0
2016-08-11 15:15:00,40.9,40.92,40.89,40.9,30355.0,32.5243,32.5402,32.5164,32.5243,30355.0
2016-08-11 15:20:00,40.91,40.91,40.9,40.9,17364.0,32.5323,32.5323,32.5243,32.5243,17364.0
2016-08-11 15:25:00,40.9,40.91,40.89,40.9,48264.0,32.5243,32.5323,32.5164,32.5243,48264.0
2016-08-11 15:30:00,40.9,40.92,40.89,40.92,59883.0,32.5243,32.5402,32.5164,32.5402,59883.0
2016-08-11 15:35:00,40.92,40.92,40.9,40.91,25543.0,32.5402,32.5402,32.5243,32.5323,25543.0
2016-08-11 15:40:00,40.91,40.91,40.89,40.91,61915.0,32.5323,32.5323,32.5164,32.5323,61915.0
2016-08-11 15:45:00,40.91,40.93,40.9,40.9,54444.0,32.5323,32.5482,32.5243,32.5243,54444.0
2016-08-11 15:50:00,40.91,40.91,40.9,40.91,65305.0,32.5323,32.5323,32.5243,32.5323,65305.0
2016-08-11 15:55:00,40.9,40.91,40.86,40.86,230442.0,32.5243,32.5323,32.4925,32.4925,230442.0
2016-08-12 09:30:00,40.35,40.46,40.29,40.42,209787.0,32.087,32.1744,32.0393,32.1426,209787.0
2016-08-12 09:35:00,40.42,40.49,40.34,40.35,100385.0,32.1426,32.1983,32.079,32.087,100385.0
2016-08-12 09:40:00,40.36,40.53,40.35,40.52,180200.0,32.0949,32.2301,32.087,32.2222,180200.0
2016-08-12 09:45:00,40.52,40.56,40.45,40.5,83137.0,32.2222,32.254,32.1665,32.2063,83137.0
2016-08-12 09:50:00,40.5,40.55,40.49,40.53,20300.0,32.2063,32.246,32.1983,32.2301,20300.0
2016-08-12 09:55:00,40.52,40.56,40.49,40.49,14600.0,32.2222,32.254,32.1983,32.1983,14600.0
2016-08-12 10:00:00,40.49,40.56,40.47,40.54,34897.0,32.1983,32.254,32.1824,32.2381,34897.0
2016-08-12 10:05:00,40.54,40.57,40.47,40.56,29559.0,32.2381,32.2619,32.1824,32.254,29559.0
2016-08-12 10:10:00,40.56,40.6,40.54,40.58,48667.0,32.254,32.2858,32.2381,32.2699,48667.0
2016-08-12 10:15:00,40.57,40.57,40.5,40.51,30372.0,32.2619,32.2619,32.2063,32.2142,30372.0
2016-08-12 10:20:00,40.5,40.57,40.49,40.56,18169.0,32.2063,32.2619,32.1983,32.254,18169.0
2016-08-12 10:25:00,40.56,40.56,40.49,40.51,46674.0,32.254,32.254,32.1983,32.2142,46674.0
2016-08-12 10:30:00,40.51,40.52,40.46,40.46,43000.0,32.2142,32.2222,32.1744,32.1744,43000.0
2016-08-12 10:35:00,40.45,40.48,40.45,40.46,9763.0,32.1665,32.1904,32.1665,32.1744,9763.0
2016-08-12 10:40:00,40.46,40.47,40.44,40.46,33294.0,32.1744,32.1824,32.1585,32.1744,33294.0
2016-08-12 10:45:00,40.47,40.51,40.46,40.5,13001.0,32.1824,32.2142,32.1744,32.2063,13001.0
2016-08-12 10:50:00,40.5,40.55,40.49,40.5,53730.0,32.2063,32.246,32.1983,32.2063,53730.0
2016-08-12 10:55:00,40.5,40.53,40.47,40.49,17673.0,32.2063,32.2301,32.1824,32.1983,17673.0
2016-08-12 11:00:00,40.48,40.51,40.48,40.49,14096.0,32.1904,32.2142,32.1904,32.1983,14096.0
2016-08-12 11:05:00,40.49,40.52,40.49,40.5,20287.0,32.1983,32.2222,32.1983,32.2063,20287.0
2016-08-12 11:10:00,40.5,40.51,40.49,40.5,15025.0,32.2063,32.2142,32.1983,32.2063,15025.0
2016-08-12 11:15:00,40.51,40.52,40.5,40.52,11864.0,32.2142,32.2222,32.2063,32.2222,11864.0
2016-08-12 11:20:00,40.52,40.57,40.52,40.57,7773.0,32.2222,32.2619,32.2222,32.2619,7773.0
2016-08-12 11:25:00,40.58,40.6,40.57,40.6,4922.0,32.2699,32.2858,32.2619,32.2858,4922.0
2016-08-12 11:30:00,40.61,40.61,40.57,40.58,10887.0,32.2937,32.2937,32.2619,32.2699,10887.0
2016-08-12 11:35:00,40.57,40.58,40.55,40.56,17731.0,32.2619,32.2699,32.246,32.254,17731.0
2016-08-12 11:40:00,40.55,40.57,40.53,40.56,39304.0,32.246,32.2619,32.2301,32.254,39304.0
2016-08-12 11:45:00,40.55,40.56,40.55,40.55,8882.0,32.246,32.254,32.246,32.246,8882.0
2016-08-12 11:50:00,40.55,40.55,40.49,40.49,47923.0,32.246,32.246,32.1983,32.1983,47923.0
2016-08-12 11:55:00,40.49,40.51,40.48,40.5,28929.0,32.1983,32.2142,32.1904,32.2063,28929.0
2016-08-12 12:00:00,40.5,40.53,40.48,40.52,72864.0,32.2063,32.2301,32.1904,32.2222,72864.0
2016-08-12 12:05:00,40.52,40.53,40.46,40.48,15095.0,32.2222,32.2301,32.1744,32.1904,15095.0
2016-08-12 12:10:00,40.47,40.49,40.47,40.49,12436.0,32.1824,32.1983,32.1824,32.1983,12436.0
2016-08-12 12:15:00,40.48,40.5,40.44,40.46,28073.0,32.1904,32.2063,32.1585,32.1744,28073.0
2016-08-12 12:20:00,40.46,40.47,40.45,40.46,12874.0,32.1744,32.1824,32.1665,32.1744,12874.0
2016-08-12 12:25:00,40.47,40.49,40.46,40.47,22131.0,32.1824,32.1983,32.1744,32.1824,22131.0
2016-08-12 12:30:00,40.46,40.47,40.45,40.46,28781.0,32.1744,32.1824,32.1665,32.1744,28781.0
2016-08-12 12:35:00,40.47,40.49,40.47,40.49,35944.0,32.1824,32.1983,32.1824,32.1983,35944.0
2016-08-12 12:40:00,40.49,40.5,40.47,40.48,102063.0,32.1983,32.2063,32.1824,32.1904,102063.0
2016-08-12 12:45:00,40.48,40.49,40.47,40.48,35312.0,32.1904,32.1983,32.1824,32.1904,35312.0
2016-08-12 12:50:00,40.48,40.48,40.45,40.45,44598.0,32.1904,32.1904,32.1665,32.1665,44598.0
2016-08-12 12:55:00,40.45,40.49,40.45,40.47,21865.0,32.1665,32.1983,32.1665,32.1824,21865.0
2016-08-12 13:00:00,40.46,40.46,40.43,40.44,34041.0,32.1744,32.1744,32.1506,32.1585,34041.0
2016-08-12 13:05:00,40.43,40.44,40.4,40.44,28497.0,32.1506,32.1585,32.1267,32.1585,28497.0
2016-08-12 13:10:00,40.44,40.46,40.43,40.46,11969.0,32.1585,32.1744,32.1506,32.1744,11969.0
2016-08-12 13:15:00,40.46,40.47,40.45,40.47,31031.0,32.1744,32.1824,32.1665,32.1824,31031.0
2016-08-12 13:20:00,40.46,40.47,40.45,40.46,8100.0,32.1744,32.1824,32.1665,32.1744,8100.0
2016-08-12 13:25:00,40.47,40.48,40.46,40.48,24007.0,32.1824,32.1904,32.1744,32.1904,24007.0
2016-08-12 13:30:00,40.48,40.5,40.47,40.49,14270.0,32.1904,32.2063,32.1824,32.1983,14270.0
2016-08-12 13:35:00,40.49,40.5,40.46,40.47,6700.0,32.1983,32.2063,32.1744,32.1824,6700.0
2016-08-12 13:40:00,40.47,40.48,40.46,40.46,5331.0,32.1824,32.1904,32.1744,32.1744,5331.0
2016-08-12 13:45:00,40.47,40.48,40.45,40.46,23077.0,32.1824,32.1904,32.1665,32.1744,23077.0
2016-08-12 13:50:00,40.46,40.49,40.45,40.47,12900.0,32.1744,32.1983,32.1665,32.1824,12900.0
2016-08-12 13:55:00,40.48,40.48,40.47,40.47,1908.0,32.1904,32.1904,32.1824,32.1824,1908.0
2016-08-12 14:00:00,40.47,40.49,40.46,40.48,6435.0,32.1824,32.1983,32.1744,32.1904,6435.0
2016-08-12 14:05:00,40.48,40.49,40.47,40.48,15959.0,32.1904,32.1983,32.1824,32.1904,15959.0
2016-08-12 14:10:00,40.49,40.53,40.49,40.53,7648.0,32.1983,32.2301,32.1983,32.2301,7648.0
2016-08-12 14:15:00,40.53,40.54,40.52,40.53,28111.0,32.2301,32.2381,32.2222,32.2301,28111.0
2016-08-12 14:20:00,40.53,40.54,40.52,40.54,3125.0,32.2301,32.2381,32.2222,32.2381,3125.0
2016-08-12 14:25:00,40.54,40.54,40.52,40.52,7230.0,32.2381,32.2381,32.2222,32.2222,7230.0
2016-08-12 14:30:00,40.53,40.55,40.52,40.54,10005.0,32.2301,32.246,32.2222,32.2381,10005.0
2016-08-12 14:35:00,40.54,40.55,40.53,40.55,6425.0,32.2381,32.246,32.2301,32.246,6425.0
2016-08-12 14:40:00,40.54,40.57,40.54,40.57,9399.0,32.2381,32.2619,32.2381,32.2619,9399.0
2016-08-12 14:45:00,40.57,40.6,40.57,40.6,13400.0,32.2619,32.2858,32.2619,32.2858,13400.0
2016-08-12 14:50:00,40.6,40.61,40.58,40.59,7393.0,32.2858,32.2937,32.2699,32.2778,7393.0
2016-08-12 14:55:00,40.58,40.59,40.56,40.58,28558.0,32.2699,32.2778,32.254,32.2699,28558.0
2016-08-12 15:00:00,40.59,40.59,40.58,40.59,2034.0,32.2778,32.2778,32.2699,32.2778,2034.0
2016-08-12 15:05:00,40.59,40.59,40.58,40.59,11801.0,32.2778,32.2778,32.2699,32.2778,11801.0
2016-08-12 15:10:00,40.59,40.6,40.58,40.6,8100.0,32.2778,32.2858,32.2699,32.2858,8100.0
2016-08-12 15:15:00,40.6,40.62,40.59,40.6,20000.0,32.2858,32.3017,32.2778,32.2858,20000.0
2016-08-12 15:20:00,40.59,40.63,40.59,40.63,10173.0,32.2778,32.3096,32.2778,32.3096,10173.0
2016-08-12 15:25:00,40.63,40.63,40.62,40.63,13939.0,32.3096,32.3096,32.3017,32.3096,13939.0
2016-08-12 15:30:00,40.62,40.65,40.61,40.64,21651.0,32.3017,32.3255,32.2937,32.3176,21651.0
2016-08-12 15:35:00,40.65,40.66,40.64,40.66,20190.0,32.3255,32.3335,32.3176,32.3335,20190.0
2016-08-12 15:40:00,40.65,40.68,40.65,40.68,16631.0,32.3255,32.3494,32.3255,32.3494,16631.0
2016-08-12 15:45:00,40.68,40.68,40.65,40.66,24045.0,32.3494,32.3494,32.3255,32.3335,24045.0
2016-08-12 15:50:00,40.65,40.66,40.65,40.66,22947.0,32.3255,32.3335,32.3255,32.3335,22947.0
2016-08-12 15:55:00,40.67,40.69,40.66,40.67,105796.0,32.3414,32.3573,32.3335,32.3414,105796.0
2016-08-15 09:30:00,40.96,40.98,40.84,40.91,87913.0,32.5721,32.588,32.4766,32.5323,87913.0
2016-08-15 09:35:00,40.91,41.0,40.87,40.93,93967.0,32.5323,32.6039,32.5005,32.5482,93967.0
2016-08-15 09:40:00,40.94,40.99,40.92,40.98,53783.0,32.5562,32.5959,32.5402,32.588,53783.0
2016-08-15 09:45:00,40.99,41.02,40.91,40.98,51314.0,32.5959,32.6198,32.5323,32.588,51314.0
2016-08-15 09:50:00,40.98,41.03,40.98,41.01,18060.0,32.588,32.6277,32.588,32.6118,18060.0
2016-08-15 09:55:00,41.01,41.03,40.96,41.0,33239.0,32.6118,32.6277,32.5721,32.6039,33239.0
2016-08-15 10:00:00,41.01,41.08,41.0,41.07,34498.0,32.6118,32.6675,32.6039,32.6595,34498.0
2016-08-15 10:05:00,41.07,41.07,41.01,41.03,15078.0,32.6595,32.6595,32.6118,32.6277,15078.0
2016-08-15 10:10:00,41.03,41.06,41.03,41.06,13450.0,32.6277,32.6516,32.6277,32.6516,13450.0
2016-08-15 10:15:00,41.05,41.09,41.04,41.08,14868.0,32.6436,32.6754,32.6357,32.6675,14868.0
2016-08-15 10:20:00,41.08,41.14,41.08,41.12,28445.0,32.6675,32.7152,32.6675,32.6993,28445.0
2016-08-15 10:25:00,41.13,41.17,41.11,41.12,24953.0,32.7072,32.7391,32.6913,32.6993,24953.0
2016-08-15 10:30:00,41.12,41.19,41.12,41.15,26495.0,32.6993,32.755,32.6993,32.7231,26495.0
2016-08-15 10:35:00,41.14,41.16,41.12,41.14,33159.0,32.7152,32.7311,32.6993,32.7152,33159.0
2016-08-15 10:40:00,41.14,41.17,41.12,41.14,15648.0,32.7152,32.7391,32.6993,32.7152,15648.0
2016-08-15 10:45:00,41.13,41.16,41.11,41.15,34522.0,32.7072,32.7311,32.6913,32.7231,34522.0
2016-08-15 10:50:00,41.15,41.18,41.14,41.18,35313.0,32.7231,32.747,32.7152,32.747,35313.0
2016-08-15 10:55:00,41.19,41.22,41.19,41.21,46538.0,32.755,32.7788,32.755,32.7709,46538.0
2016-08-15 11:00:00,41.21,41.23,41.19,41.19,26393.0,32.7709,32.7868,32.755,32.755,26393.0
2016-08-15 11:05:00,41.19,41.2,41.18,41.2,60931.0,32.755,32.7629,32.747,32.7629,60931.0
2016-08-15 11:10:00,41.2,41.22,41.17,41.19,56682.0,32.7629,32.7788,32.7391,32.755,56682.0
2016-08-15 11:15:00,41.2,41.21,41.16,41.17,27011.0,32.7629,32.7709,32.7311,32.7391,27011.0
2016-08-15 11:20:00,41.17,41.22,41.17,41.2,50762.0,32.7391,32.7788,32.7391,32.7629,50762.0
2016-08-15 11:25:00,41.2,41.24,41.2,41.22,23952.0,32.7629,32.7947,32.7629,32.7788,23952.0
2016-08-15 11:30:00,41.22,41.23,41.2,41.21,18269.0,32.7788,32.7868,32.7629,32.7709,18269.0
2016-08-15 11:35:00,41.21,41.24,41.21,41.23,21389.0,32.7709,32.7947,32.7709,32.7868,21389.0
2016-08-15 11:40:00,41.23,41.25,41.22,41.24,29267.0,32.7868,32.8027,32.7788,32.7947,29267.0
2016-08-15 11:45:00,41.24,41.24,41.21,41.21,13282.0,32.7947,32.7947,32.7709,32.7709,13282.0
2016-08-15 11:50:00,41.21,41.24,41.2,41.24,11529.0,32.7709,32.7947,32.7629,32.7947,11529.0
2016-08-15 11:55:00,41.24,41.25,41.22,41.22,8785.0,32.7947,32.8027,32.7788,32.7788,8785.0
2016-08-15 12:00:00,41.23,41.25,41.23,41.25,12238.0,32.7868,32.8027,32.7868,32.8027,12238.0
2016-08-15 12:05:00,41.25,41.29,41.24,41.28,19697.0,32.8027,32.8345,32.7947,32.8265,19697.0
2016-08-15 12:10:00,41.27,41.28,41.26,41.27,13838.0,32.8186,32.8265,32.8106,32.8186,13838.0
2016-08-15 12:15:00,41.26,41.27,41.25,41.27,28975.0,32.8106,32.8186,32.8027,32.8186,28975.0
2016-08-15 12:20:00,41.27,41.29,41.26,41.27,13097.0,32.8186,32.8345,32.8106,32.8186,13097.0
2016-08-15 12:25:00,41.27,41.29,41.26,41.28,8778.0,32.8186,32.8345,32.8106,32.8265,8778.0
2016-08-15 12:30:00,41.28,41.3,41.26,41.27,27615.0,32.8265,32.8424,32.8106,32.8186,27615.0
2016-08-15 12:35:00,41.27,41.29,41.27,41.28,85793.0,32.8186,32.8345,32.8186,32.8265,85793.0
2016-08-15 12:40:00,41.27,41.29,41.27,41.29,11347.0,32.8186,32.8345,32.8186,32.8345,11347.0
2016-08-15 12:45:00,41.29,41.29,41.28,41.28,4243.0,32.8345,32.8345,32.8265,32.8265,4243.0
2016-08-15 12:50:00,41.28,41.3,41.25,41.25,103014.0,32.8265,32.8424,32.8027,32.8027,103014.0
2016-08-15 12:55:00,41.25,41.25,41.24,41.25,29064.0,32.8027,32.8027,32.7947,32.8027,29064.0
2016-08-15 13:00:00,41.25,41.25,41.24,41.25,58028.0,32.8027,32.8027,32.7947,32.8027,58028.0
2016-08-15 13:05:00,41.25,41.26,41.24,41.25,181938.0,32.8027,32.8106,32.7947,32.8027,181938.0
2016-08-15 13:10:00,41.26,41.27,41.24,41.26,51779.0,32.8106,32.8186,32.7947,32.8106,51779.0
2016-08-15 13:15:00,41.26,41.26,41.24,41.26,21133.0,32.8106,32.8106,32.7947,32.8106,21133.0
2016-08-15 13:20:00,41.25,41.27,41.25,41.25,9340.0,32.8027,32.8186,32.8027,32.8027,9340.0
2016-08-15 13:25:00,41.25,41.28,41.25,41.27,10578.0,32.8027,32.8265,32.8027,32.8186,10578.0
2016-08-15 13:30:00,41.28,41.3,41.27,41.29,6228.0,32.8265,32.8424,32.8186,32.8345,6228.0
2016-08-15 13:35:00,41.28,41.29,41.28,41.28,9903.0,32.8265,32.8345,32.8265,32.8265,9903.0
2016-08-15 13:40:00,41.29,41.31,41.28,41.3,26708.0,32.8345,32.8504,32.8265,32.8424,26708.0
2016-08-15 13:45:00,41.29,41.31,41.29,41.3,22326.0,32.8345,32.8504,32.8345,32.8424,22326.0
2016-08-15 13:50:00,41.3,41.32,41.29,41.31,39725.0,32.8424,32.8583,32.8345,32.8504,39725.0
2016-08-15 13:55:00,41.31,41.31,41.28,41.28,29574.0,32.8504,32.8504,32.8265,32.8265,29574.0
2016-08-15 14:00:00,41.29,41.3,41.28,41.29,31250.0,32.8345,32.8424,32.8265,32.8345,31250.0
2016-08-15 14:05:00,41.29,41.3,41.28,41.29,58403.0,32.8345,32.8424,32.8265,32.8345,58403.0
2016-08-15 14:10:00,41.29,41.29,41.28,41.29,54329.0,32.8345,32.8345,32.8265,32.8345,54329.0
2016-08-15 14:15:00,41.29,41.29,41.28,41.29,38291.0,32.8345,32.8345,32.8265,32.8345,38291.0
2016-08-15 14:20:00,41.29,41.31,41.28,41.3,13554.0,32.8345,32.8504,32.8265,32.8424,13554.0
2016-08-15 14:25:00,41.3,41.32,41.3,41.32,12410.0,32.8424,32.8583,32.8424,32.8583,12410.0
2016-08-15 14:30:00,41.31,41.34,41.31,41.33,27151.0,32.8504,32.8742,32.8504,32.8663,27151.0
2016-08-15 14:35:00,41.33,41.34,41.33,41.33,25199.0,32.8663,32.8742,32.8663,32.8663,25199.0
2016-08-15 14:40:00,41.34,41.35,41.34,41.35,17663.0,32.8742,32.8822,32.8742,32.8822,17663.0
2016-08-15 14:45:00,41.35,41.35,41.34,41.35,20971.0,32.8822,32.8822,32.8742,32.8822,20971.0
2016-08-15 14:50:00,41.34,41.35,41.34,41.34,20532.0,32.8742,32.8822,32.8742,32.8742,20532.0
2016-08-15 14:55:00,41.34,41.35,41.34,41.35,25642.0,32.8742,32.8822,32.8742,32.8822,25642.0
2016-08-15 15:00:00,41.35,41.35,41.34,41.35,6401.0,32.8822,32.8822,32.8742,32.8822,6401.0
2016-08-15 15:05:00,41.35,41.35,41.34,41.35,27343.0,32.8822,32.8822,32.8742,32.8822,27343.0
2016-08-15 15:10:00,41.34,41.35,41.34,41.35,5244.0,32.8742,32.8822,32.8742,32.8822,5244.0
2016-08-15 15:15:00,41.35,41.35,41.32,41.33,46560.0,32.8822,32.8822,32.8583,32.8663,46560.0
2016-08-15 15:20:00,41.32,41.33,41.31,41.33,22660.0,32.8583,32.8663,32.8504,32.8663,22660.0
2016-08-15 15:25:00,41.33,41.34,41.32,41.32,47044.0,32.8663,32.8742,32.8583,32.8583,47044.0
2016-08-15 15:30:00,41.32,41.33,41.31,41.33,22078.0,32.8583,32.8663,32.8504,32.8663,22078.0
2016-08-15 15:35:00,41.32,41.33,41.31,41.32,39333.0,32.8583,32.8663,32.8504,32.8583,39333.0
2016-08-15 15:40:00,41.32,41.33,41.31,41.32,28599.0,32.8583,32.8663,32.8504,32.8583,28599.0
2016-08-15 15:45:00,41.32,41.32,41.3,41.3,32068.0,32.8583,32.8583,32.8424,32.8424,32068.0
2016-08-15 15:50:00,41.31,41.32,41.3,41.3,125987.0,32.8504,32.8583,32.8424,32.8424,125987.0
2016-08-15 15:55:00,41.31,41.32,41.29,41.29,206139.0,32.8504,32.8583,32.8345,32.8345,206139.0
2016-08-16 09:30:00,41.11,41.26,41.03,41.07,112201.0,32.6913,32.8106,32.6277,32.6595,112201.0
2016-08-16 09:35:00,41.07,41.12,40.98,41.11,76375.0,32.6595,32.6993,32.588,32.6913,76375.0
2016-08-16 09:40:00,41.11,41.19,41.07,41.08,140989.0,32.6913,32.755,32.6595,32.6675,140989.0
2016-08-16 09:45:00,41.07,41.13,41.04,41.08,60531.0,32.6595,32.7072,32.6357,32.6675,60531.0
2016-08-16 09:50:00,41.09,41.2,41.08,41.19,108031.0,32.6754,32.7629,32.6675,32.755,108031.0
2016-08-16 09:55:00,41.19,41.25,41.19,41.22,48380.0,32.755,32.8027,32.755,32.7788,48380.0
2016-08-16 10:00:00,41.21,41.38,41.2,41.37,122464.0,32.7709,32.906,32.7629,32.8981,122464.0
2016-08-16 10:05:00,41.37,41.39,41.27,41.28,96906.0,32.8981,32.914,32.8186,32.8265,96906.0
2016-08-16 10:10:00,41.28,41.34,41.26,41.32,112893.0,32.8265,32.8742,32.8106,32.8583,112893.0
2016-08-16 10:15:00,41.32,41.33,41.22,41.25,55131.0,32.8583,32.8663,32.7788,32.8027,55131.0
2016-08-16 10:20:00,41.24,41.28,41.23,41.27,30839.0,32.7947,32.8265,32.7868,32.8186,30839.0
2016-08-16 10:25:00,41.27,41.29,41.25,41.27,26506.0,32.8186,32.8345,32.8027,32.8186,26506.0
2016-08-16 10:30:00,41.27,41.27,41.18,41.18,79032.0,32.8186,32.8186,32.747,32.747,79032.0
2016-08-16 10:35:00,41.18,41.24,41.17,41.23,52122.0,32.747,32.7947,32.7391,32.7868,52122.0
2016-08-16 10:40:00,41.23,41.26,41.22,41.23,21985.0,32.7868,32.8106,32.7788,32.7868,21985.0
2016-08-16 10:45:00,41.23,41.23,41.18,41.18,35600.0,32.7868,32.7868,32.747,32.747,35600.0
2016-08-16 10:50:00,41.19,41.2,41.12,41.14,41044.0,32.755,32.7629,32.6993,32.7152,41044.0
2016-08-16 10:55:00,41.14,41.14,41.1,41.14,328067.0,32.7152,32.7152,32.6834,32.7152,328067.0
2016-08-16 11:00:00,41.14,41.2,41.13,41.18,67420.0,32.7152,32.7629,32.7072,32.747,67420.0
2016-08-16 11:05:00,41.18,41.2,41.17,41.2,17400.0,32.747,32.7629,32.7391,32.7629,17400.0
2016-08-16 11:10:00,41.2,41.29,41.19,41.29,142037.0,32.7629,32.8345,32.755,32.8345,142037.0
2016-08-16 11:15:00,41.29,41.33,41.28,41.31,63876.0,32.8345,32.8663,32.8265,32.8504,63876.0
2016-08-16 11:20:00,41.31,41.31,41.23,41.25,23311.0,32.8504,32.8504,32.7868,32.8027,23311.0
2016-08-16 11:25:00,41.26,41.28,41.25,41.28,48663.0,32.8106,32.8265,32.8027,32.8265,48663.0
2016-08-16 11:30:00,41.27,41.29,41.23,41.26,19949.0,32.8186,32.8345,32.7868,32.8106,19949.0
2016-08-16 11:35:00,41.25,41.26,41.24,41.25,14057.0,32.8027,32.8106,32.7947,32.8027,14057.0
2016-08-16 11:40:00,41.25,41.26,41.24,41.25,13398.0,32.8027,32.8106,32.7947,32.8027,13398.0
2016-08-16 11:45:00,41.25,41.26,41.22,41.24,19044.0,32.8027,32.8106,32.7788,32.7947,19044.0
2016-08-16 11:50:00,41.23,41.28,41.23,41.26,25069.0,32.7868,32.8265,32.7868,32.8106,25069.0
2016-08-16 11:55:00,41.27,41.3,41.25,41.28,46515.0,32.8186,32.8424,32.8027,32.8265,46515.0
2016-08-16 12:00:00,41.27,41.27,41.23,41.24,20083.0,32.8186,32.8186,32.7868,32.7947,20083.0
2016-08-16 12:05:00,41.23,41.26,41.23,41.26,6144.0,32.7868,32.8106,32.7868,32.8106,6144.0
2016-08-16 12:10:00,41.26,41.3,41.25,41.29,36751.0,32.8106,32.8424,32.8027,32.8345,36751.0
2016-08-16 12:15:00,41.28,41.28,41.25,41.27,11660.0,32.8265,32.8265,32.8027,32.8186,11660.0
2016-08-16 12:20:00,41.26,41.28,41.25,41.26,15203.0,32.8106,32.8265,32.8027,32.8106,15203.0
2016-08-16 12:25:00,41.26,41.28,41.22,41.24,15976.0,32.8106,32.8265,32.7788,32.7947,15976.0
2016-08-16 12:30:00,41.24,41.25,41.21,41.23,13130.0,32.7947,32.8027,32.7709,32.7868,13130.0
2016-08-16 12:35:00,41.23,41.26,41.22,41.25,17895.0,32.7868,32.8106,32.7788,32.8027,17895.0
2016-08-16 12:40:00,41.25,41.28,41.24,41.28,48118.0,32.8027,32.8265,32.7947,32.8265,48118.0
2016-08-16 12:45:00,41.28,41.29,41.27,41.29,12203.0,32.8265,32.8345,32.8186,32.8345,12203.0
2016-08-16 12:50:00,41.3,41.3,41.25,41.26,20683.0,32.8424,32.8424,32.8027,32.8106,20683.0
2016-08-16 12:55:00,41.26,41.3,41.25,41.3,12300.0,32.8106,32.8424,32.8027,32.8424,12300.0
2016-08-16 13:00:00,41.29,41.32,41.28,41.31,52895.0,32.8345,32.8583,32.8265,32.8504,52895.0
2016-08-16 13:05:00,41.31,41.32,41.3,41.31,10547.0,32.8504,32.8583,32.8424,32.8504,10547.0
2016-08-16 13:10:00,41.31,41.33,41.29,41.3,66735.0,32.8504,32.8663,32.8345,32.8424,66735.0
2016-08-16 13:15:00,41.29,41.3,41.26,41.27,29705.0,32.8345,32.8424,32.8106,32.8186,29705.0
2016-08-16 13:20:00,41.26,41.27,41.22,41.24,52226.0,32.8106,32.8186,32.7788,32.7947,52226.0
2016-08-16 13:25:00,41.25,41.26,41.24,41.26,36697.0,32.8027,32.8106,32.7947,32.8106,36697.0
2016-08-16 13:30:00,41.26,41.26,41.21,41.22,23498.0,32.8106,32.8106,32.7709,32.7788,23498.0
2016-08-16 13:35:00,41.21,41.24,41.21,41.23,46950.0,32.7709,32.7947,32.7709,32.7868,46950.0
2016-08-16 13:40:00,41.23,41.26,41.23,41.24,20571.0,32.7868,32.8106,32.7868,32.7947,20571.0
2016-08-16 13:45:00,41.23,41.25,41.23,41.25,13719.0,32.7868,32.8027,32.7868,32.8027,13719.0
2016-08-16 13:50:00,41.25,41.29,41.24,41.28,20485.0,32.8027,32.8345,32.7947,32.8265,20485.0
2016-08-16 13:55:00,41.29,41.3,41.25,41.26,50119.0,32.8345,32.8424,32.8027,32.8106,50119.0
2016-08-16 14:00:00,41.26,41.28,41.25,41.28,26719.0,32.8106,32.8265,32.8027,32.8265,26719.0
2016-08-16 14:05:00,41.29,41.3,41.27,41.27,13885.0,32.8345,32.8424,32.8186,32.8186,13885.0
2016-08-16 14:10:00,41.27,41.27,41.25,41.26,33693.0,32.8186,32.8186,32.8027,32.8106,33693.0
2016-08-16 14:15:00,41.26,41.26,41.24,41.26,44454.0,32.8106,32.8106,32.7947,32.8106,44454.0
2016-08-16 14:20:00,41.25,41.27,41.23,41.27,37641.0,32.8027,32.8186,32.7868,32.8186,37641.0
2016-08-16 14:25:00,41.26,41.27,41.24,41.26,59247.0,32.8106,32.8186,32.7947,32.8106,59247.0
2016-08-16 14:30:00,41.27,41.28,41.25,41.25,36333.0,32.8186,32.8265,32.8027,32.8027,36333.0
2016-08-16 14:35:00,41.25,41.29,41.25,41.28,20074.0,32.8027,32.8345,32.8027,32.8265,20074.0
2016-08-16 14:40:00,41.28,41.29,41.26,41.28,23867.0,32.8265,32.8345,32.8106,32.8265,23867.0
2016-08-16 14:45:00,41.29,41.29,41.26,41.29,28195.0,32.8345,32.8345,32.8106,32.8345,28195.0
2016-08-16 14:50:00,41.29,41.31,41.27,41.3,24896.0,32.8345,32.8504,32.8186,32.8424,24896.0
2016-08-16 14:55:00,41.29,41.29,41.27,41.28,42083.0,32.8345,32.8345,32.8186,32.8265,42083.0
2016-08-16 15:00:00,41.28,41.3,41.28,41.3,26766.0,32.8265,32.8424,32.8265,32.8424,26766.0
2016-08-16 15:05:00,41.29,41.3,41.28,41.29,8600.0,32.8345,32.8424,32.8265,32.8345,8600.0
2016-08-16 15:10:00,41.29,41.29,41.24,41.25,33341.0,32.8345,32.8345,32.7947,32.8027,33341.0
2016-08-16 15:15:00,41.26,41.26,41.23,41.23,21331.0,32.8106,32.8106,32.7868,32.7868,21331.0
2016-08-16 15:20:00,41.24,41.27,41.23,41.26,36162.0,32.7947,32.8186,32.7868,32.8106,36162.0
2016-08-16 15:25:00,41.26,41.27,41.24,41.25,74412.0,32.8106,32.8186,32.7947,32.8027,74412.0
2016-08-16 15:30:00,41.24,41.26,41.24,41.24,34928.0,32.7947,32.8106,32.7947,32.7947,34928.0
2016-08-16 15:35:00,41.24,41.24,41.22,41.23,44048.0,32.7947,32.7947,32.7788,32.7868,44048.0
2016-08-16 15:40:00,41.22,41.23,41.21,41.22,83497.0,32.7788,32.7868,32.7709,32.7788,83497.0
2016-08-16 15:45:00,41.23,41.27,41.22,41.25,77319.0,32.7868,32.8186,32.7788,32.8027,77319.0
2016-08-16 15:50:00,41.26,41.26,41.23,41.23,88530.0,32.8106,32.8106,32.7868,32.7868,88530.0
2016-08-16 15:55:00,41.23,41.24,41.17,41.19,160809.0,32.7868,32.7947,32.7391,32.755,160809.0
2016-08-17 09:30:00,41.09,41.35,41.04,41.35,33485.0,32.6754,32.8822,32.6357,32.8822,33485.0
2016-08-17 09:35:00,41.34,41.34,41.27,41.32,315934.0,32.8742,32.8742,32.8186,32.8583,315934.0
2016-08-17 09:40:00,41.32,41.36,41.27,41.3,82941.0,32.8583,32.8901,32.8186,32.8424,82941.0
2016-08-17 09:45:00,41.3,41.43,41.29,41.42,216776.0,32.8424,32.9458,32.8345,32.9379,216776.0
2016-08-17 09:50:00,41.42,41.42,41.36,41.38,93304.0,32.9379,32.9379,32.8901,32.906,93304.0
2016-08-17 09:55:00,41.38,41.39,41.34,41.34,211962.0,32.906,32.914,32.8742,32.8742,211962.0
2016-08-17 10:00:00,41.34,41.35,41.28,41.34,68026.0,32.8742,32.8822,32.8265,32.8742,68026.0
2016-08-17 10:05:00,41.34,41.45,41.34,41.39,41016.0,32.8742,32.9617,32.8742,32.914,41016.0
2016-08-17 10:10:00,41.39,41.44,41.37,41.39,28750.0,32.914,32.9538,32.8981,32.914,28750.0
2016-08-17 10:15:00,41.38,41.43,41.36,41.38,37214.0,32.906,32.9458,32.8901,32.906,37214.0
2016-08-17 10:20:00,41.39,41.4,41.35,41.38,24771.0,32.914,32.922,32.8822,32.906,24771.0
2016-08-17 10:25:00,41.38,41.38,41.35,41.38,18820.0,32.906,32.906,32.8822,32.906,18820.0
2016-08-17 10:30:00,41.38,41.44,41.38,41.43,29465.0,32.906,32.9538,32.906,32.9458,29465.0
2016-08-17 10:35:00,41.44,41.45,41.39,41.4,37056.0,32.9538,32.9617,32.914,32.922,37056.0
2016-08-17 10:40:00,41.41,41.43,41.38,41.39,29042.0,32.9299,32.9458,32.906,32.914,29042.0
2016-08-17 10:45:00,41.4,41.44,41.39,41.4,23021.0,32.922,32.9538,32.914,32.922,23021.0
2016-08-17 10:50:00,41.39,41.42,41.37,41.42,33479.0,32.914,32.9379,32.8981,32.9379,33479.0
2016-08-17 10:55:00,41.42,41.42,41.38,41.39,15882.0,32.9379,32.9379,32.906,32.914,15882.0
2016-08-17 11:00:00,41.38,41.44,41.38,41.42,21200.0,32.906,32.9538,32.906,32.9379,21200.0
2016-08-17 11:05:00,41.42,41.44,41.4,41.44,20332.0,32.9379,32.9538,32.922,32.9538,20332.0
2016-08-17 11:10:00,41.44,41.44,41.42,41.43,26245.0,32.9538,32.9538,32.9379,32.9458,26245.0
2016-08-17 11:15:00,41.43,41.49,41.43,41.48,48099.0,32.9458,32.9935,32.9458,32.9856,48099.0
2016-08-17 11:20:00,41.48,41.49,41.39,41.4,39193.0,32.9856,32.9935,32.914,32.922,39193.0
2016-08-17 11:25:00,41.41,41.42,41.35,41.36,28807.0,32.9299,32.9379,32.8822,32.8901,28807.0
2016-08-17 11:30:00,41.35,41.42,41.35,41.41,31537.0,32.8822,32.9379,32.8822,32.9299,31537.0
2016-08-17 11:35:00,41.39,41.4,41.36,41.37,25979.0,32.914,32.922,32.8901,32.8981,25979.0
2016-08-17 11:40:00,41.38,41.39,41.37,41.39,30990.0,32.906,32.914,32.8981,32.914,30990.0
2016-08-17 11:45:00,41.39,41.39,41.36,41.37,7800.0,32.914,32.914,32.8901,32.8981,7800.0
2016-08-17 11:50:00,41.37,41.38,41.35,41.36,20824.0,32.8981,32.906,32.8822,32.8901,20824.0
2016-08-17 11:55:00,41.37,41.37,41.31,41.33,21431.0,32.8981,32.8981,32.8504,32.8663,21431.0
2016-08-17 12:00:00,41.33,41.36,41.32,41.34,23326.0,32.8663,32.8901,32.8583,32.8742,23326.0
2016-08-17 12:05:00,41.34,41.36,41.33,41.34,10138.0,32.8742,32.8901,32.8663,32.8742,10138.0
2016-08-17 12:10:00,41.35,41.35,41.32,41.33,16044.0,32.8822,32.8822,32.8583,32.8663,16044.0
2016-08-17 12:15:00,41.34,41.34,41.33,41.33,2162.0,32.8742,32.8742,32.8663,32.8663,2162.0
2016-08-17 12:20:00,41.34,41.36,41.33,41.36,6651.0,32.8742,32.8901,32.8663,32.8901,6651.0
2016-08-17 12:25:00,41.37,41.37,41.34,41.35,44680.0,32.8981,32.8981,32.8742,32.8822,44680.0
2016-08-17 12:30:00,41.35,41.36,41.33,41.33,7939.0,32.8822,32.8901,32.8663,32.8663,7939.0
2016-08-17 12:35:00,41.34,41.35,41.33,41.35,10666.0,32.8742,32.8822,32.8663,32.8822,10666.0
2016-08-17 12:40:00,41.34,41.35,41.32,41.34,20079.0,32.8742,32.8822,32.8583,32.8742,20079.0
2016-08-17 12:45:00,41.35,41.44,41.35,41.44,22957.0,32.8822,32.9538,32.8822,32.9538,22957.0
2016-08-17 12:50:00,41.44,41.46,41.43,41.43,17297.0,32.9538,32.9697,32.9458,32.9458,17297.0
2016-08-17 12:55:00,41.43,41.44,41.42,41.42,14566.0,32.9458,32.9538,32.9379,32.9379,14566.0
2016-08-17 13:00:00,41.41,41.45,41.41,41.44,26762.0,32.9299,32.9617,32.9299,32.9538,26762.0
2016-08-17 13:05:00,41.44,41.44,41.42,41.43,11814.0,32.9538,32.9538,32.9379,32.9458,11814.0
2016-08-17 13:10:00,41.44,41.44,41.42,41.42,22317.0,32.9538,32.9538,32.9379,32.9379,22317.0
2016-08-17 13:15:00,41.42,41.43,41.4,41.4,11571.0,32.9379,32.9458,32.922,32.922,11571.0
2016-08-17 13:20:00,41.4,41.4,41.38,41.38,9769.0,32.922,32.922,32.906,32.906,9769.0
2016-08-17 13:25:00,41.38,41.4,41.38,41.39,15500.0,32.906,32.922,32.906,32.914,15500.0
2016-08-17 13:30:00,41.39,41.4,41.38,41.4,10660.0,32.914,32.922,32.906,32.922,10660.0
2016-08-17 13:35:00,41.4,41.45,41.39,41.44,12895.0,32.922,32.9617,32.914,32.9538,12895.0
2016-08-17 13:40:00,41.45,41.46,41.4,41.41,15410.0,32.9617,32.9697,32.922,32.9299,15410.0
2016-08-17 13:45:00,41.41,41.42,41.39,41.41,11615.0,32.9299,32.9379,32.914,32.9299,11615.0
2016-08-17 13:50:00,41.41,41.42,41.38,41.39,28821.0,32.9299,32.9379,32.906,32.914,28821.0
2016-08-17 13:55:00,41.38,41.39,41.36,41.38,21554.0,32.906,32.914,32.8901,32.906,21554.0
2016-08-17 14:00:00,41.37,41.44,41.29,41.3,210335.0,32.8981,32.9538,32.8345,32.8424,210335.0
2016-08-17 14:05:00,41.29,41.33,41.25,41.28,227395.0,32.8345,32.8663,32.8027,32.8265,227395.0
2016-08-17 14:10:00,41.28,41.38,41.26,41.31,46938.0,32.8265,32.906,32.8106,32.8504,46938.0
2016-08-17 14:15:00,41.31,41.34,41.27,41.31,102555.0,32.8504,32.8742,32.8186,32.8504,102555.0
2016-08-17 14:20:00,41.3,41.31,41.24,41.26,115917.0,32.8424,32.8504,32.7947,32.8106,115917.0
2016-08-17 14:25:00,41.26,41.34,41.26,41.31,46130.0,32.8106,32.8742,32.8106,32.8504,46130.0
2016-08-17 14:30:00,41.32,41.35,41.27,41.35,32279.0,32.8583,32.8822,32.8186,32.8822,32279.0
2016-08-17 14:35:00,41.36,41.38,41.33,41.37,69645.0,32.8901,32.906,32.8663,32.8981,69645.0
2016-08-17 14:40:00,41.37,41.4,41.34,41.34,32177.0,32.8981,32.922,32.8742,32.8742,32177.0
2016-08-17 14:45:00,41.34,41.43,41.34,41.4,61673.0,32.8742,32.9458,32.8742,32.922,61673.0
2016-08-17 14:50:00,41.41,41.41,41.35,41.36,36351.0,32.9299,32.9299,32.8822,32.8901,36351.0
2016-08-17 14:55:00,41.36,41.39,41.35,41.38,30140.0,32.8901,32.914,32.8822,32.906,30140.0
2016-08-17 15:00:00,41.38,41.39,41.33,41.34,43263.0,32.906,32.914,32.8663,32.8742,43263.0
2016-08-17 15:05:00,41.34,41.35,41.28,41.29,126760.0,32.8742,32.8822,32.8265,32.8345,126760.0
2016-08-17 15:10:00,41.29,41.31,41.25,41.28,45658.0,32.8345,32.8504,32.8027,32.8265,45658.0
2016-08-17 15:15:00,41.27,41.28,41.25,41.28,52437.0,32.8186,32.8265,32.8027,32.8265,52437.0
2016-08-17 15:20:00,41.28,41.32,41.27,41.31,46443.0,32.8265,32.8583,32.8186,32.8504,46443.0
2016-08-17 15:25:00,41.31,41.34,41.31,41.31,33439.0,32.8504,32.8742,32.8504,32.8504,33439.0
2016-08-17 15:30:00,41.32,41.32,41.3,41.3,44713.0,32.8583,32.8583,32.8424,32.8424,44713.0
2016-08-17 15:35:00,41.31,41.32,41.3,41.32,59068.0,32.8504,32.8583,32.8424,32.8583,59068.0
2016-08-17 15:40:00,41.33,41.33,41.31,41.32,62837.0,32.8663,32.8663,32.8504,32.8583,62837.0
2016-08-17 15:45:00,41.32,41.34,41.31,41.34,70384.0,32.8583,32.8742,32.8504,32.8742,70384.0
2016-08-17 15:50:00,41.34,41.35,41.32,41.33,60578.0,32.8742,32.8822,32.8583,32.8663,60578.0
2016-08-17 15:55:00,41.33,41.33,41.3,41.31,101155.0,32.8663,32.8663,32.8424,32.8504,101155.0
2016-08-18 09:30:00,41.26,41.37,41.22,41.26,26102.0,32.8106,32.8981,32.7788,32.8106,26102.0
2016-08-18 09:35:00,41.26,41.39,41.24,41.39,102443.0,32.8106,32.914,32.7947,32.914,102443.0
2016-08-18 09:40:00,41.38,41.41,41.32,41.36,123450.0,32.906,32.9299,32.8583,32.8901,123450.0
2016-08-18 09:45:00,41.37,41.41,41.35,41.36,73679.0,32.8981,32.9299,32.8822,32.8901,73679.0
2016-08-18 09:50:00,41.37,41.37,41.29,41.29,68689.0,32.8981,32.8981,32.8345,32.8345,68689.0
2016-08-18 09:55:00,41.3,41.36,41.28,41.35,68023.0,32.8424,32.8901,32.8265,32.8822,68023.0
2016-08-18 10:00:00,41.35,41.46,41.35,41.46,73358.0,32.8822,32.9697,32.8822,32.9697,73358.0
2016-08-18 10:05:00,41.46,41.47,41.41,41.41,27927.0,32.9697,32.9776,32.9299,32.9299,27927.0
2016-08-18 10:10:00,41.42,41.44,41.41,41.42,21224.0,32.9379,32.9538,32.9299,32.9379,21224.0
2016-08-18 10:15:00,41.42,41.43,41.4,41.43,23719.0,32.9379,32.9458,32.922,32.9458,23719.0
2016-08-18 10:20:00,41.43,41.43,41.38,41.38,42872.0,32.9458,32.9458,32.906,32.906,42872.0
2016-08-18 10:25:00,41.38,41.38,41.32,41.34,57030.0,32.906,32.906,32.8583,32.8742,57030.0
2016-08-18 10:30:00,41.35,41.43,41.35,41.4,125253.0,32.8822,32.9458,32.8822,32.922,125253.0
2016-08-18 10:35:00,41.4,41.43,41.37,41.41,56184.0,32.922,32.9458,32.8981,32.9299,56184.0
2016-08-18 10:40:00,41.41,41.42,41.38,41.4,22699.0,32.9299,32.9379,32.906,32.922,22699.0
2016-08-18 10:45:00,41.41,41.43,41.39,41.42,23805.0,32.9299,32.9458,32.914,32.9379,23805.0
2016-08-18 10:50:00,41.42,41.44,41.41,41.43,19982.0,32.9379,32.9538,32.9299,32.9458,19982.0
2016-08-18 10:55:00,41.44,41.52,41.43,41.51,26255.0,32.9538,33.0174,32.9458,33.0094,26255.0
2016-08-18 11:00:00,41.51,41.56,41.5,41.52,79754.0,33.0094,33.0492,33.0015,33.0174,79754.0
2016-08-18 11:05:00,41.52,41.56,41.51,41.55,28300.0,33.0174,33.0492,33.0094,33.0412,28300.0
2016-08-18 11:10:00,41.55,41.56,41.5,41.5,29735.0,33.0412,33.0492,33.0015,33.0015,29735.0
2016-08-18 11:15:00,41.5,41.51,41.47,41.48,39148.0,33.0015,33.0094,32.9776,32.9856,39148.0
2016-08-18 11:20:00,41.48,41.51,41.46,41.5,27344.0,32.9856,33.0094,32.9697,33.0015,27344.0
2016-08-18 11:25:00,41.51,41.53,41.48,41.53,36438.0,33.0094,33.0253,32.9856,33.0253,36438.0
2016-08-18 11:30:00,41.53,41.54,41.51,41.54,22703.0,33.0253,33.0333,33.0094,33.0333,22703.0
2016-08-18 11:35:00,41.54,41.55,41.48,41.48,25887.0,33.0333,33.0412,32.9856,32.9856,25887.0
2016-08-18 11:40:00,41.48,41.49,41.44,41.49,26628.0,32.9856,32.9935,32.9538,32.9935,26628.0
2016-08-18 11:45:00,41.48,41.49,41.47,41.48,21929.0,32.9856,32.9935,32.9776,32.9856,21929.0
2016-08-18 11:50:00,41.48,41.5,41.45,41.46,18029.0,32.9856,33.0015,32.9617,32.9697,18029.0
2016-08-18 11:55:00,41.46,41.47,41.45,41.45,15628.0,32.9697,32.9776,32.9617,32.9617,15628.0
2016-08-18 12:00:00,41.45,41.45,41.4,41.41,21612.0,32.9617,32.9617,32.922,32.9299,21612.0
2016-08-18 12:05:00,41.4,41.42,41.38,41.41,21923.0,32.922,32.9379,32.906,32.9299,21923.0
2016-08-18 12:10:00,41.41,41.43,41.39,41.41,19030.0,32.9299,32.9458,32.914,32.9299,19030.0
2016-08-18 12:15:00,41.4,41.41,41.38,41.38,16357.0,32.922,32.9299,32.906,32.906,16357.0
2016-08-18 12:20:00,41.38,41.39,41.33,41.34,46460.0,32.906,32.914,32.8663,32.8742,46460.0
2016-08-18 12:25:00,41.34,41.34,41.3,41.32,60681.0,32.8742,32.8742,32.8424,32.8583,60681.0
2016-08-18 12:30:00,41.31,41.32,41.28,41.32,28630.0,32.8504,32.8583,32.8265,32.8583,28630.0
2016-08-18 12:35:00,41.32,41.37,41.3,41.36,15687.0,32.8583,32.8981,32.8424,32.8901,15687.0
2016-08-18 12:40:00,41.36,41.39,41.36,41.39,15110.0,32.8901,32.914,32.8901,32.914,15110.0
2016-08-18 12:45:00,41.39,41.4,41.37,41.37,9643.0,32.914,32.922,32.8981,32.8981,9643.0
2016-08-18 12:50:00,41.38,41.4,41.37,41.4,16689.0,32.906,32.922,32.8981,32.922,16689.0
2016-08-18 12:55:00,41.4,41.41,41.35,41.36,17625.0,32.922,32.9299,32.8822,32.8901,17625.0
2016-08-18 13:00:00,41.36,41.39,41.36,41.38,28508.0,32.8901,32.914,32.8901,32.906,28508.0
2016-08-18 13:05:00,41.38,41.4,41.37,41.39,23170.0,32.906,32.922,32.8981,32.914,23170.0
2016-08-18 13:10:00,41.39,41.43,41.39,41.43,22382.0,32.914,32.9458,32.914,32.9458,22382.0
2016-08-18 13:15:00,41.44,41.44,41.41,41.41,9297.0,32.9538,32.9538,32.9299,32.9299,9297.0
2016-08-18 13:20:00,41.41,41.44,41.4,41.42,29064.0,32.9299,32.9538,32.922,32.9379,29064.0
2016-08-18 13:25:00,41.42,41.44,41.42,41.44,13097.0,32.9379,32.9538,32.9379,32.9538,13097.0
2016-08-18 13:30:00,41.44,41.47,41.44,41.47,15782.0,32.9538,32.9776,32.9538,32.9776,15782.0
2016-08-18 13:35:00,41.46,41.49,41.46,41.48,6300.0,32.9697,32.9935,32.9697,32.9856,6300.0
2016-08-18 13:40:00,41.49,41.52,41.48,41.52,14534.0,32.9935,33.0174,32.9856,33.0174,14534.0
2016-08-18 13:45:00,41.52,41.53,41.45,41.45,21312.0,33.0174,33.0253,32.9617,32.9617,21312.0
2016-08-18 13:50:00,41.46,41.46,41.44,41.46,9434.0,32.9697,32.9697,32.9538,32.9697,9434.0
2016-08-18 13:55:00,41.46,41.49,41.45,41.46,15824.0,32.9697,32.9935,32.9617,32.9697,15824.0
2016-08-18 14:00:00,41.47,41.48,41.45,41.46,13778.0,32.9776,32.9856,32.9617,32.9697,13778.0
2016-08-18 14:05:00,41.46,41.47,41.44,41.47,11333.0,32.9697,32.9776,32.9538,32.9776,11333.0
2016-08-18 14:10:00,41.46,41.48,41.44,41.44,12060.0,32.9697,32.9856,32.9538,32.9538,12060.0
2016-08-18 14:15:00,41.45,41.47,41.44,41.46,18676.0,32.9617,32.9776,32.9538,32.9697,18676.0
2016-08-18 14:20:00,41.45,41.48,41.44,41.48,12900.0,32.9617,32.9856,32.9538,32.9856,12900.0
2016-08-18 14:25:00,41.48,41.48,41.46,41.46,12574.0,32.9856,32.9856,32.9697,32.9697,12574.0
2016-08-18 14:30:00,41.47,41.47,41.42,41.43,16148.0,32.9776,32.9776,32.9379,32.9458,16148.0
2016-08-18 14:35:00,41.44,41.45,41.43,41.44,7818.0,32.9538,32.9617,32.9458,32.9538,7818.0
2016-08-18 14:40:00,41.44,41.45,41.44,41.45,7645.0,32.9538,32.9617,32.9538,32.9617,7645.0
2016-08-18 14:45:00,41.44,41.45,41.42,41.43,14900.0,32.9538,32.9617,32.9379,32.9458,14900.0
2016-08-18 14:50:00,41.43,41.43,41.41,41.41,15400.0,32.9458,32.9458,32.9299,32.9299,15400.0
2016-08-18 14:55:00,41.41,41.43,41.4,41.42,14783.0,32.9299,32.9458,32.922,32.9379,14783.0
2016-08-18 15:00:00,41.42,41.44,41.42,41.44,18394.0,32.9379,32.9538,32.9379,32.9538,18394.0
2016-08-18 15:05:00,41.45,41.47,41.45,41.47,19920.0,32.9617,32.9776,32.9617,32.9776,19920.0
2016-08-18 15:10:00,41.47,41.48,41.45,41.48,32932.0,32.9776,32.9856,32.9617,32.9856,32932.0
2016-08-18 15:15:00,41.48,41.48,41.45,41.46,9400.0,32.9856,32.9856,32.9617,32.9697,9400.0
2016-08-18 15:20:00,41.46,41.46,41.45,41.46,9127.0,32.9697,32.9697,32.9617,32.9697,9127.0
2016-08-18 15:25:00,41.46,41.46,41.43,41.43,72016.0,32.9697,32.9697,32.9458,32.9458,72016.0
2016-08-18 15:30:00,41.44,41.44,41.42,41.43,19154.0,32.9538,32.9538,32.9379,32.9458,19154.0
2016-08-18 15:35:00,41.43,41.43,41.41,41.42,27157.0,32.9458,32.9458,32.9299,32.9379,27157.0
2016-08-18 15:40:00,41.42,41.46,41.41,41.44,25005.0,32.9379,32.9697,32.9299,32.9538,25005.0
2016-08-18 15:45:00,41.44,41.46,41.44,41.45,26663.0,32.9538,32.9697,32.9538,32.9617,26663.0
2016-08-18 15:50:00,41.45,41.45,41.43,41.45,48821.0,32.9617,32.9617,32.9458,32.9617,48821.0
2016-08-18 15:55:00,41.45,41.51,41.44,41.49,261622.0,32.9617,33.0094,32.9538,32.9935,261622.0
2016-08-19 09:30:00,41.4,41.43,41.27,41.29,18475.0,32.922,32.9458,32.8186,32.8345,18475.0
2016-08-19 09:35:00,41.31,41.46,41.3,41.37,38304.0,32.8504,32.9697,32.8424,32.8981,38304.0
2016-08-19 09:40:00,41.37,41.41,41.36,41.37,21957.0,32.8981,32.9299,32.8901,32.8981,21957.0
2016-08-19 09:45:00,41.36,41.37,41.32,41.34,56875.0,32.8901,32.8981,32.8583,32.8742,56875.0
2016-08-19 09:50:00,41.33,41.38,41.31,41.37,26062.0,32.8663,32.906,32.8504,32.8981,26062.0
2016-08-19 09:55:00,41.37,41.38,41.3,41.33,127340.0,32.8981,32.906,32.8424,32.8663,127340.0
2016-08-19 10:00:00,41.35,41.41,41.34,41.36,22970.0,32.8822,32.9299,32.8742,32.8901,22970.0
2016-08-19 10:05:00,41.35,41.42,41.35,41.42,22000.0,32.8822,32.9379,32.8822,32.9379,22000.0
2016-08-19 10:10:00,41.42,41.48,41.41,41.46,41080.0,32.9379,32.9856,32.9299,32.9697,41080.0
2016-08-19 10:15:00,41.45,41.45,41.41,41.44,15843.0,32.9617,32.9617,32.9299,32.9538,15843.0
2016-08-19 10:20:00,41.45,41.46,41.42,41.43,18186.0,32.9617,32.9697,32.9379,32.9458,18186.0
2016-08-19 10:25:00,41.44,41.48,41.43,41.48,44804.0,32.9538,32.9856,32.9458,32.9856,44804.0
2016-08-19 10:30:00,41.48,41.51,41.44,41.44,30284.0,32.9856,33.0094,32.9538,32.9538,30284.0
2016-08-19 10:35:00,41.44,41.45,41.41,41.41,7141.0,32.9538,32.9617,32.9299,32.9299,7141.0
2016-08-19 10:40:00,41.42,41.49,41.42,41.47,11492.0,32.9379,32.9935,32.9379,32.9776,11492.0
2016-08-19 10:45:00,41.47,41.48,41.46,41.47,12237.0,32.9776,32.9856,32.9697,32.9776,12237.0
2016-08-19 10:50:00,41.46,41.46,41.41,41.42,4900.0,32.9697,32.9697,32.9299,32.9379,4900.0
2016-08-19 10:55:00,41.42,41.45,41.42,41.44,13916.0,32.9379,32.9617,32.9379,32.9538,13916.0
2016-08-19 11:00:00,41.44,41.47,41.42,41.47,17144.0,32.9538,32.9776,32.9379,32.9776,17144.0
2016-08-19 11:05:00,41.48,41.5,41.48,41.5,3467.0,32.9856,33.0015,32.9856,33.0015,3467.0
2016-08-19 11:10:00,41.5,41.52,41.49,41.51,21103.0,33.0015,33.0174,32.9935,33.0094,21103.0
2016-08-19 11:15:00,41.51,41.52,41.48,41.49,70548.0,33.0094,33.0174,32.9856,32.9935,70548.0
2016-08-19 11:20:00,41.49,41.53,41.48,41.53,25975.0,32.9935,33.0253,32.9856,33.0253,25975.0
2016-08-19 11:25:00,41.53,41.54,41.51,41.53,17704.0,33.0253,33.0333,33.0094,33.0253,17704.0
2016-08-19 11:30:00,41.53,41.55,41.49,41.49,16434.0,33.0253,33.0412,32.9935,32.9935,16434.0
2016-08-19 11:35:00,41.49,41.49,41.46,41.47,19641.0,32.9935,32.9935,32.9697,32.9776,19641.0
2016-08-19 11:40:00,41.48,41.48,41.46,41.47,7754.0,32.9856,32.9856,32.9697,32.9776,7754.0
2016-08-19 11:45:00,41.47,41.49,41.47,41.48,7265.0,32.9776,32.9935,32.9776,32.9856,7265.0
2016-08-19 11:50:00,41.49,41.49,41.46,41.46,7109.0,32.9935,32.9935,32.9697,32.9697,7109.0
2016-08-19 11:55:00,41.45,41.48,41.44,41.48,9393.0,32.9617,32.9856,32.9538,32.9856,9393.0
2016-08-19 12:00:00,41.48,41.49,41.47,41.48,6075.0,32.9856,32.9935,32.9776,32.9856,6075.0
2016-08-19 12:05:00,41.48,41.49,41.46,41.49,7163.0,32.9856,32.9935,32.9697,32.9935,7163.0
2016-08-19 12:10:00,41.48,41.49,41.48,41.48,10900.0,32.9856,32.9935,32.9856,32.9856,10900.0
2016-08-19 12:15:00,41.48,41.48,41.43,41.46,16419.0,32.9856,32.9856,32.9458,32.9697,16419.0
2016-08-19 12:20:00,41.45,41.48,41.45,41.48,4689.0,32.9617,32.9856,32.9617,32.9856,4689.0
2016-08-19 12:25:00,41.48,41.49,41.47,41.49,4600.0,32.9856,32.9935,32.9776,32.9935,4600.0
2016-08-19 12:30:00,41.49,41.49,41.47,41.48,9121.0,32.9935,32.9935,32.9776,32.9856,9121.0
2016-08-19 12:35:00,41.48,41.48,41.46,41.47,14960.0,32.9856,32.9856,32.9697,32.9776,14960.0
2016-08-19 12:40:00,41.46,41.46,41.43,41.44,7250.0,32.9697,32.9697,32.9458,32.9538,7250.0
2016-08-19 12:45:00,41.43,41.44,41.42,41.43,9700.0,32.9458,32.9538,32.9379,32.9458,9700.0
2016-08-19 12:50:00,41.42,41.42,41.39,41.41,11587.0,32.9379,32.9379,32.914,32.9299,11587.0
2016-08-19 12:55:00,41.41,41.41,41.39,41.4,10970.0,32.9299,32.9299,32.914,32.922,10970.0
2016-08-19 13:00:00,41.39,41.41,41.38,41.4,37258.0,32.914,32.9299,32.906,32.922,37258.0
2016-08-19 13:05:00,41.4,41.42,41.4,41.41,27216.0,32.922,32.9379,32.922,32.9299,27216.0
2016-08-19 13:10:00,41.41,41.42,41.41,41.41,2700.0,32.9299,32.9379,32.9299,32.9299,2700.0
2016-08-19 13:15:00,41.41,41.43,41.4,41.4,11329.0,32.9299,32.9458,32.922,32.922,11329.0
2016-08-19 13:20:00,41.4,41.41,41.4,41.41,2200.0,32.922,32.9299,32.922,32.9299,2200.0
2016-08-19 13:25:00,41.41,41.42,41.4,41.41,4077.0,32.9299,32.9379,32.922,32.9299,4077.0
2016-08-19 13:30:00,41.42,41.42,41.4,41.41,20605.0,32.9379,32.9379,32.922,32.9299,20605.0
2016-08-19 13:35:00,41.4,41.43,41.4,41.43,13894.0,32.922,32.9458,32.922,32.9458,13894.0
2016-08-19 13:40:00,41.43,41.46,41.43,41.46,8262.0,32.9458,32.9697,32.9458,32.9697,8262.0
2016-08-19 13:45:00,41.46,41.49,41.46,41.48,8973.0,32.9697,32.9935,32.9697,32.9856,8973.0
2016-08-19 13:50:00,41.49,41.5,41.47,41.47,8748.0,32.9935,33.0015,32.9776,32.9776,8748.0
2016-08-19 13:55:00,41.48,41.49,41.46,41.47,10935.0,32.9856,32.9935,32.9697,32.9776,10935.0
2016-08-19 14:00:00,41.47,41.49,41.47,41.48,7400.0,32.9776,32.9935,32.9776,32.9856,7400.0
2016-08-19 14:05:00,41.48,41.51,41.47,41.51,321677.0,32.9856,33.0094,32.9776,33.0094,321677.0
2016-08-19 14:10:00,41.5,41.51,41.5,41.5,9441.0,33.0015,33.0094,33.0015,33.0015,9441.0
2016-08-19 14:15:00,41.5,41.51,41.5,41.5,32602.0,33.0015,33.0094,33.0015,33.0015,32602.0
2016-08-19 14:20:00,41.5,41.51,41.48,41.48,35396.0,33.0015,33.0094,32.9856,32.9856,35396.0
2016-08-19 14:25:00,41.48,41.49,41.47,41.48,5267.0,32.9856,32.9935,32.9776,32.9856,5267.0
2016-08-19 14:30:00,41.48,41.51,41.47,41.5,76210.0,32.9856,33.0094,32.9776,33.0015,76210.0
2016-08-19 14:35:00,41.5,41.51,41.5,41.5,6200.0,33.0015,33.0094,33.0015,33.0015,6200.0
2016-08-19 14:40:00,41.5,41.52,41.5,41.52,26145.0,33.0015,33.0174,33.0015,33.0174,26145.0
2016-08-19 14:45:00,41.51,41.51,41.5,41.51,5826.0,33.0094,33.0094,33.0015,33.0094,5826.0
2016-08-19 14:50:00,41.51,41.53,41.49,41.51,41784.0,33.0094,33.0253,32.9935,33.0094,41784.0
2016-08-19 14:55:00,41.52,41.52,41.5,41.51,12306.0,33.0174,33.0174,33.0015,33.0094,12306.0
2016-08-19 15:00:00,41.51,41.52,41.5,41.51,14997.0,33.0094,33.0174,33.0015,33.0094,14997.0
2016-08-19 15:05:00,41.51,41.53,41.51,41.53,19238.0,33.0094,33.0253,33.0094,33.0253,19238.0
2016-08-19 15:10:00,41.53,41.53,41.51,41.52,14629.0,33.0253,33.0253,33.0094,33.0174,14629.0
2016-08-19 15:15:00,41.52,41.53,41.51,41.53,24608.0,33.0174,33.0253,33.0094,33.0253,24608.0
2016-08-19 15:20:00,41.53,41.54,41.52,41.54,11596.0,33.0253,33.0333,33.0174,33.0333,11596.0
2016-08-19 15:25:00,41.54,41.57,41.53,41.57,60227.0,33.0333,33.0571,33.0253,33.0571,60227.0
2016-08-19 15:30:00,41.57,41.58,41.55,41.58,107826.0,33.0571,33.0651,33.0412,33.0651,107826.0
2016-08-19 15:35:00,41.58,41.6,41.57,41.58,204464.0,33.0651,33.081,33.0571,33.0651,204464.0
2016-08-19 15:40:00,41.58,41.59,41.55,41.55,108817.0,33.0651,33.073,33.0412,33.0412,108817.0
2016-08-19 15:45:00,41.56,41.57,41.54,41.57,193835.0,33.0492,33.0571,33.0333,33.0571,193835.0
2016-08-19 15:50:00,41.56,41.57,41.54,41.55,54286.0,33.0492,33.0571,33.0333,33.0412,54286.0
2016-08-19 15:55:00,41.55,41.56,41.53,41.55,236645.0,33.0412,33.0492,33.0253,33.0412,236645.0
2016-08-22 09:30:00,41.29,41.42,41.16,41.39,34978.0,32.8345,32.9379,32.7311,32.914,34978.0
2016-08-22 09:35:00,41.35,41.4,41.29,41.39,31657.0,32.8822,32.922,32.8345,32.914,31657.0
2016-08-22 09:40:00,41.36,41.38,41.31,41.33,39769.0,32.8901,32.906,32.8504,32.8663,39769.0
2016-08-22 09:45:00,41.33,41.37,41.3,41.34,26209.0,32.8663,32.8981,32.8424,32.8742,26209.0
2016-08-22 09:50:00,41.33,41.4,41.33,41.37,21731.0,32.8663,32.922,32.8663,32.8981,21731.0
2016-08-22 09:55:00,41.37,41.42,41.35,41.42,18475.0,32.8981,32.9379,32.8822,32.9379,18475.0
2016-08-22 10:00:00,41.42,41.45,41.37,41.37,17324.0,32.9379,32.9617,32.8981,32.8981,17324.0
2016-08-22 10:05:00,41.37,41.42,41.37,41.41,25700.0,32.8981,32.9379,32.8981,32.9299,25700.0
2016-08-22 10:10:00,41.42,41.52,41.41,41.52,60568.0,32.9379,33.0174,32.9299,33.0174,60568.0
2016-08-22 10:15:00,41.52,41.6,41.5,41.58,48962.0,33.0174,33.081,33.0015,33.0651,48962.0
2016-08-22 10:20:00,41.57,41.57,41.52,41.57,24712.0,33.0571,33.0571,33.0174,33.0571,24712.0
2016-08-22 10:25:00,41.58,41.62,41.58,41.59,89756.0,33.0651,33.0969,33.0651,33.073,89756.0
2016-08-22 10:30:00,41.59,41.65,41.59,41.64,77570.0,33.073,33.1208,33.073,33.1128,77570.0
2016-08-22 10:35:00,41.64,41.64,41.61,41.63,14549.0,33.1128,33.1128,33.0889,33.1048,14549.0
2016-08-22 10:40:00,41.63,41.65,41.62,41.64,21400.0,33.1048,33.1208,33.0969,33.1128,21400.0
2016-08-22 10:45:00,41.65,41.67,41.62,41.62,35589.0,33.1208,33.1367,33.0969,33.0969,35589.0
2016-08-22 10:50:00,41.62,41.63,41.59,41.6,52315.0,33.0969,33.1048,33.073,33.081,52315.0
2016-08-22 10:55:00,41.6,41.62,41.57,41.58,25789.0,33.081,33.0969,33.0571,33.0651,25789.0
2016-08-22 11:00:00,41.58,41.61,41.58,41.6,27725.0,33.0651,33.0889,33.0651,33.081,27725.0
2016-08-22 11:05:00,41.6,41.63,41.59,41.59,24861.0,33.081,33.1048,33.073,33.073,24861.0
2016-08-22 11:10:00,41.6,41.62,41.6,41.61,15900.0,33.081,33.0969,33.081,33.0889,15900.0
2016-08-22 11:15:00,41.61,41.61,41.54,41.54,32622.0,33.0889,33.0889,33.0333,33.0333,32622.0
2016-08-22 11:20:00,41.53,41.54,41.44,41.44,30289.0,33.0253,33.0333,32.9538,32.9538,30289.0
2016-08-22 11:25:00,41.43,41.44,41.42,41.42,31862.0,32.9458,32.9538,32.9379,32.9379,31862.0
2016-08-22 11:30:00,41.42,41.45,41.4,41.45,28703.0,32.9379,32.9617,32.922,32.9617,28703.0
2016-08-22 11:35:00,41.45,41.48,41.44,41.46,16736.0,32.9617,32.9856,32.9538,32.9697,16736.0
2016-08-22 11:40:00,41.46,41.47,41.45,41.45,12845.0,32.9697,32.9776,32.9617,32.9617,12845.0
2016-08-22 11:45:00,41.44,41.44,41.4,41.41,17616.0,32.9538,32.9538,32.922,32.9299,17616.0
2016-08-22 11:50:00,41.41,41.46,41.41,41.46,22941.0,32.9299,32.9697,32.9299,32.9697,22941.0
2016-08-22 11:55:00,41.45,41.45,41.43,41.45,5374.0,32.9617,32.9617,32.9458,32.9617,5374.0
2016-08-22 12:00:00,41.44,41.45,41.41,41.42,20106.0,32.9538,32.9617,32.9299,32.9379,20106.0
2016-08-22 12:05:00,41.42,41.43,41.41,41.41,14846.0,32.9379,32.9458,32.9299,32.9299,14846.0
2016-08-22 12:10:00,41.4,41.41,41.38,41.4,28790.0,32.922,32.9299,32.906,32.922,28790.0
2016-08-22 12:15:00,41.4,41.41,41.39,41.41,5800.0,32.922,32.9299,32.914,32.9299,5800.0
2016-08-22 12:20:00,41.42,41.49,41.42,41.49,13153.0,32.9379,32.9935,32.9379,32.9935,13153.0
2016-08-22 12:25:00,41.5,41.56,41.5,41.52,27590.0,33.0015,33.0492,33.0015,33.0174,27590.0
2016-08-22 12:30:00,41.53,41.53,41.52,41.52,7243.0,33.0253,33.0253,33.0174,33.0174,7243.0
2016-08-22 12:35:00,41.52,41.53,41.51,41.52,2601.0,33.0174,33.0253,33.0094,33.0174,2601.0
2016-08-22 12:40:00,41.52,41.53,41.48,41.48,15940.0,33.0174,33.0253,32.9856,32.9856,15940.0
2016-08-22 12:45:00,41.48,41.52,41.47,41.52,15312.0,32.9856,33.0174,32.9776,33.0174,15312.0
2016-08-22 12:50:00,41.52,41.53,41.51,41.51,3600.0,33.0174,33.0253,33.0094,33.0094,3600.0
2016-08-22 12:55:00,41.51,41.51,41.49,41.5,10012.0,33.0094,33.0094,32.9935,33.0015,10012.0
2016-08-22 13:00:00,41.5,41.51,41.49,41.49,7300.0,33.0015,33.0094,32.9935,32.9935,7300.0
2016-08-22 13:05:00,41.49,41.51,41.49,41.51,3200.0,32.9935,33.0094,32.9935,33.0094,3200.0
2016-08-22 13:10:00,41.52,41.53,41.51,41.52,7802.0,33.0174,33.0253,33.0094,33.0174,7802.0
2016-08-22 13:15:00,41.53,41.54,41.51,41.53,10871.0,33.0253,33.0333,33.0094,33.0253,10871.0
2016-08-22 13:20:00,41.53,41.54,41.44,41.44,14100.0,33.0253,33.0333,32.9538,32.9538,14100.0
2016-08-22 13:25:00,41.43,41.46,41.41,41.46,10537.0,32.9458,32.9697,32.9299,32.9697,10537.0
2016-08-22 13:30:00,41.45,41.45,41.42,41.44,3450.0,32.9617,32.9617,32.9379,32.9538,3450.0
2016-08-22 13:35:00,41.45,41.45,41.42,41.44,20154.0,32.9617,32.9617,32.9379,32.9538,20154.0
2016-08-22 13:40:00,41.44,41.48,41.44,41.48,5935.0,32.9538,32.9856,32.9538,32.9856,5935.0
2016-08-22 13:45:00,41.48,41.51,41.47,41.49,12140.0,32.9856,33.0094,32.9776,32.9935,12140.0
2016-08-22 13:50:00,41.5,41.5,41.48,41.48,4992.0,33.0015,33.0015,32.9856,32.9856,4992.0
2016-08-22 13:55:00,41.48,41.5,41.48,41.49,5579.0,32.9856,33.0015,32.9856,32.9935,5579.0
2016-08-22 14:00:00,41.49,41.55,41.49,41.54,19140.0,32.9935,33.0412,32.9935,33.0333,19140.0
2016-08-22 14:05:00,41.55,41.55,41.53,41.54,10650.0,33.0412,33.0412,33.0253,33.0333,10650.0
2016-08-22 14:10:00,41.54,41.55,41.52,41.55,14210.0,33.0333,33.0412,33.0174,33.0412,14210.0
2016-08-22 14:15:00,41.55,41.55,41.54,41.54,4000.0,33.0412,33.0412,33.0333,33.0333,4000.0
2016-08-22 14:20:00,41.55,41.55,41.54,41.54,17076.0,33.0412,33.0412,33.0333,33.0333,17076.0
2016-08-22 14:25:00,41.55,41.58,41.55,41.55,41267.0,33.0412,33.0651,33.0412,33.0412,41267.0
2016-08-22 14:30:00,41.54,41.57,41.54,41.56,10550.0,33.0333,33.0571,33.0333,33.0492,10550.0
2016-08-22 14:35:00,41.57,41.59,41.56,41.58,12800.0,33.0571,33.073,33.0492,33.0651,12800.0
2016-08-22 14:40:00,41.58,41.61,41.58,41.6,11277.0,33.0651,33.0889,33.0651,33.081,11277.0
2016-08-22 14:45:00,41.61,41.61,41.59,41.6,12575.0,33.0889,33.0889,33.073,33.081,12575.0
2016-08-22 14:50:00,41.61,41.61,41.59,41.59,18566.0,33.0889,33.0889,33.073,33.073,18566.0
2016-08-22 14:55:00,41.59,41.6,41.55,41.57,9807.0,33.073,33.081,33.0412,33.0571,9807.0
2016-08-22 15:00:00,41.57,41.59,41.57,41.59,25282.0,33.0571,33.073,33.0571,33.073,25282.0
2016-08-22 15:05:00,41.58,41.58,41.55,41.55,114058.0,33.0651,33.0651,33.0412,33.0412,114058.0
2016-08-22 15:10:00,41.55,41.56,41.55,41.56,26410.0,33.0412,33.0492,33.0412,33.0492,26410.0
2016-08-22 15:15:00,41.56,41.57,41.55,41.57,25019.0,33.0492,33.0571,33.0412,33.0571,25019.0
2016-08-22 15:20:00,41.56,41.56,41.55,41.56,4280.0,33.0492,33.0492,33.0412,33.0492,4280.0
2016-08-22 15:25:00,41.56,41.57,41.55,41.57,4726.0,33.0492,33.0571,33.0412,33.0571,4726.0
2016-08-22 15:30:00,41.57,41.57,41.56,41.57,43017.0,33.0571,33.0571,33.0492,33.0571,43017.0
2016-08-22 15:35:00,41.57,41.57,41.54,41.55,31501.0,33.0571,33.0571,33.0333,33.0412,31501.0
2016-08-22 15:40:00,41.55,41.57,41.54,41.56,24221.0,33.0412,33.0571,33.0333,33.0492,24221.0
2016-08-22 15:45:00,41.57,41.58,41.56,41.58,23917.0,33.0571,33.0651,33.0492,33.0651,23917.0
2016-08-22 15:50:00,41.58,41.58,41.56,41.57,44420.0,33.0651,33.0651,33.0492,33.0571,44420.0
2016-08-22 15:55:00,41.57,41.61,41.56,41.6,142273.0,33.0571,33.0889,33.0492,33.081,142273.0
2016-08-23 09:30:00,41.65,41.81,41.65,41.77,50170.0,33.1208,33.248,33.1208,33.2162,50170.0
2016-08-23 09:35:00,41.78,41.89,41.78,41.83,100451.0,33.2241,33.3116,33.2241,33.2639,100451.0
2016-08-23 09:40:00,41.83,41.85,41.78,41.82,56248.0,33.2639,33.2798,33.2241,33.2559,56248.0
2016-08-23 09:45:00,41.82,41.89,41.81,41.81,33016.0,33.2559,33.3116,33.248,33.248,33016.0
2016-08-23 09:50:00,41.82,41.84,41.73,41.75,93852.0,33.2559,33.2718,33.1844,33.2003,93852.0
2016-08-23 09:55:00,41.75,41.78,41.72,41.77,94180.0,33.2003,33.2241,33.1764,33.2162,94180.0
2016-08-23 10:00:00,41.77,41.86,41.77,41.84,36575.0,33.2162,33.2877,33.2162,33.2718,36575.0
2016-08-23 10:05:00,41.83,41.84,41.81,41.81,17521.0,33.2639,33.2718,33.248,33.248,17521.0
2016-08-23 10:10:00,41.81,41.86,41.8,41.83,29928.0,33.248,33.2877,33.24,33.2639,29928.0
2016-08-23 10:15:00,41.83,41.86,41.8,41.8,24679.0,33.2639,33.2877,33.24,33.24,24679.0
2016-08-23 10:20:00,41.8,41.85,41.77,41.79,25911.0,33.24,33.2798,33.2162,33.2321,25911.0
2016-08-23 10:25:00,41.8,41.84,41.79,41.82,18077.0,33.24,33.2718,33.2321,33.2559,18077.0
2016-08-23 10:30:00,41.82,41.84,41.78,41.78,17214.0,33.2559,33.2718,33.2241,33.2241,17214.0
2016-08-23 10:35:00,41.78,41.78,41.76,41.77,40783.0,33.2241,33.2241,33.2082,33.2162,40783.0
2016-08-23 10:40:00,41.77,41.78,41.76,41.78,17348.0,33.2162,33.2241,33.2082,33.2241,17348.0
2016-08-23 10:45:00,41.77,41.84,41.77,41.81,26831.0,33.2162,33.2718,33.2162,33.248,26831.0
2016-08-23 10:50:00,41.82,41.83,41.79,41.8,31759.0,33.2559,33.2639,33.2321,33.24,31759.0
2016-08-23 10:55:00,41.81,41.83,41.79,41.83,17052.0,33.248,33.2639,33.2321,33.2639,17052.0
2016-08-23 11:00:00,41.83,41.83,41.8,41.8,17086.0,33.2639,33.2639,33.24,33.24,17086.0
2016-08-23 11:05:00,41.79,41.8,41.75,41.77,15892.0,33.2321,33.24,33.2003,33.2162,15892.0
2016-08-23 11:10:00,41.76,41.78,41.74,41.77,18198.0,33.2082,33.2241,33.1923,33.2162,18198.0
2016-08-23 11:15:00,41.77,41.78,41.75,41.78,62866.0,33.2162,33.2241,33.2003,33.2241,62866.0
2016-08-23 11:20:00,41.78,41.79,41.78,41.78,18374.0,33.2241,33.2321,33.2241,33.2241,18374.0
2016-08-23 11:25:00,41.78,41.79,41.76,41.78,18527.0,33.2241,33.2321,33.2082,33.2241,18527.0
2016-08-23 11:30:00,41.78,41.8,41.77,41.8,16850.0,33.2241,33.24,33.2162,33.24,16850.0
2016-08-23 11:35:00,41.8,41.8,41.8,41.8,9930.0,33.24,33.24,33.24,33.24,9930.0
2016-08-23 11:40:00,41.8,41.82,41.79,41.81,15378.0,33.24,33.2559,33.2321,33.248,15378.0
2016-08-23 11:45:00,41.81,41.82,41.8,41.81,12711.0,33.248,33.2559,33.24,33.248,12711.0
2016-08-23 11:50:00,41.81,41.81,41.79,41.8,17357.0,33.248,33.248,33.2321,33.24,17357.0
2016-08-23 11:55:00,41.79,41.8,41.77,41.77,8020.0,33.2321,33.24,33.2162,33.2162,8020.0
2016-08-23 12:00:00,41.77,41.78,41.72,41.74,17008.0,33.2162,33.2241,33.1764,33.1923,17008.0
2016-08-23 12:05:00,41.73,41.74,41.7,41.71,27395.0,33.1844,33.1923,33.1605,33.1685,27395.0
2016-08-23 12:10:00,41.71,41.75,41.71,41.75,19600.0,33.1685,33.2003,33.1685,33.2003,19600.0
2016-08-23 12:15:00,41.75,41.77,41.75,41.76,11298.0,33.2003,33.2162,33.2003,33.2082,11298.0
2016-08-23 12:20:00,41.76,41.78,41.75,41.76,25947.0,33.2082,33.2241,33.2003,33.2082,25947.0
2016-08-23 12:25:00,41.76,41.78,41.76,41.77,4976.0,33.2082,33.2241,33.2082,33.2162,4976.0
2016-08-23 12:30:00,41.76,41.77,41.75,41.76,13500.0,33.2082,33.2162,33.2003,33.2082,13500.0
2016-08-23 12:35:00,41.76,41.8,41.76,41.79,13659.0,33.2082,33.24,33.2082,33.2321,13659.0
2016-08-23 12:40:00,41.79,41.81,41.79,41.81,8830.0,33.2321,33.248,33.2321,33.248,8830.0
2016-08-23 12:45:00,41.81,41.81,41.79,41.8,16317.0,33.248,33.248,33.2321,33.24,16317.0
2016-08-23 12:50:00,41.8,41.8,41.73,41.75,17807.0,33.24,33.24,33.1844,33.2003,17807.0
2016-08-23 12:55:00,41.74,41.77,41.73,41.77,17262.0,33.1923,33.2162,33.1844,33.2162,17262.0
2016-08-23 13:00:00,41.77,41.8,41.76,41.8,34077.0,33.2162,33.24,33.2082,33.24,34077.0
2016-08-23 13:05:00,41.8,41.8,41.78,41.79,11000.0,33.24,33.24,33.2241,33.2321,11000.0
2016-08-23 13:10:00,41.8,41.8,41.78,41.8,24883.0,33.24,33.24,33.2241,33.24,24883.0
2016-08-23 13:15:00,41.8,41.8,41.79,41.79,13624.0,33.24,33.24,33.2321,33.2321,13624.0
2016-08-23 13:20:00,41.8,41.8,41.78,41.8,12012.0,33.24,33.24,33.2241,33.24,12012.0
2016-08-23 13:25:00,41.8,41.8,41.77,41.78,14253.0,33.24,33.24,33.2162,33.2241,14253.0
2016-08-23 13:30:00,41.78,41.81,41.77,41.8,9154.0,33.2241,33.248,33.2162,33.24,9154.0
2016-08-23 13:35:00,41.8,41.82,41.78,41.79,7858.0,33.24,33.2559,33.2241,33.2321,7858.0
2016-08-23 13:40:00,41.78,41.8,41.78,41.8,3182.0,33.2241,33.24,33.2241,33.24,3182.0
2016-08-23 13:45:00,41.8,41.81,41.79,41.8,6611.0,33.24,33.248,33.2321,33.24,6611.0
2016-08-23 13:50:00,41.8,41.81,41.79,41.81,22891.0,33.24,33.248,33.2321,33.248,22891.0
2016-08-23 13:55:00,41.8,41.81,41.79,41.79,4374.0,33.24,33.248,33.2321,33.2321,4374.0
2016-08-23 14:00:00,41.8,41.8,41.75,41.76,14710.0,33.24,33.24,33.2003,33.2082,14710.0
2016-08-23 14:05:00,41.77,41.78,41.76,41.77,26232.0,33.2162,33.2241,33.2082,33.2162,26232.0
2016-08-23 14:10:00,41.78,41.79,41.77,41.79,19694.0,33.2241,33.2321,33.2162,33.2321,19694.0
2016-08-23 14:15:00,41.78,41.78,41.75,41.76,6543.0,33.2241,33.2241,33.2003,33.2082,6543.0
2016-08-23 14:20:00,41.76,41.77,41.75,41.77,55030.0,33.2082,33.2162,33.2003,33.2162,55030.0
2016-08-23 14:25:00,41.76,41.78,41.76,41.78,7092.0,33.2082,33.2241,33.2082,33.2241,7092.0
2016-08-23 14:30:00,41.77,41.78,41.76,41.78,10489.0,33.2162,33.2241,33.2082,33.2241,10489.0
2016-08-23 14:35:00,41.77,41.77,41.76,41.77,6812.0,33.2162,33.2162,33.2082,33.2162,6812.0
2016-08-23 14:40:00,41.77,41.77,41.75,41.77,37701.0,33.2162,33.2162,33.2003,33.2162,37701.0
2016-08-23 14:45:00,41.76,41.76,41.75,41.76,3966.0,33.2082,33.2082,33.2003,33.2082,3966.0
2016-08-23 14:50:00,41.75,41.76,41.73,41.74,25846.0,33.2003,33.2082,33.1844,33.1923,25846.0
2016-08-23 14:55:00,41.73,41.73,41.72,41.73,4063.0,33.1844,33.1844,33.1764,33.1844,4063.0
2016-08-23 15:00:00,41.73,41.73,41.71,41.72,19488.0,33.1844,33.1844,33.1685,33.1764,19488.0
2016-08-23 15:05:00,41.72,41.72,41.7,41.7,22900.0,33.1764,33.1764,33.1605,33.1605,22900.0
2016-08-23 15:10:00,41.71,41.73,41.7,41.73,39887.0,33.1685,33.1844,33.1605,33.1844,39887.0
2016-08-23 15:15:00,41.73,41.74,41.71,41.72,35012.0,33.1844,33.1923,33.1685,33.1764,35012.0
2016-08-23 15:20:00,41.72,41.72,41.7,41.71,41650.0,33.1764,33.1764,33.1605,33.1685,41650.0
2016-08-23 15:25:00,41.71,41.73,41.71,41.72,12019.0,33.1685,33.1844,33.1685,33.1764,12019.0
2016-08-23 15:30:00,41.72,41.73,41.72,41.73,15230.0,33.1764,33.1844,33.1764,33.1844,15230.0
2016-08-23 15:35:00,41.73,41.73,41.71,41.71,28446.0,33.1844,33.1844,33.1685,33.1685,28446.0
2016-08-23 15:40:00,41.72,41.72,41.71,41.72,15737.0,33.1764,33.1764,33.1685,33.1764,15737.0
2016-08-23 15:45:00,41.71,41.72,41.7,41.71,56286.0,33.1685,33.1764,33.1605,33.1685,56286.0
2016-08-23 15:50:00,41.71,41.72,41.69,41.69,79174.0,33.1685,33.1764,33.1526,33.1526,79174.0
2016-08-23 15:55:00,41.69,41.7,41.65,41.66,186294.0,33.1526,33.1605,33.1208,33.1287,186294.0
2016-08-24 09:30:00,41.73,41.76,41.38,41.75,39140.0,33.1844,33.2082,32.906,33.2003,39140.0
2016-08-24 09:35:00,41.75,41.88,41.75,41.87,85209.0,33.2003,33.3037,33.2003,33.2957,85209.0
2016-08-24 09:40:00,41.88,41.91,41.81,41.81,73705.0,33.3037,33.3275,33.248,33.248,73705.0
2016-08-24 09:45:00,41.82,41.84,41.79,41.83,47903.0,33.2559,33.2718,33.2321,33.2639,47903.0
2016-08-24 09:50:00,41.83,41.83,41.77,41.8,52893.0,33.2639,33.2639,33.2162,33.24,52893.0
2016-08-24 09:55:00,41.8,41.82,41.77,41.78,33210.0,33.24,33.2559,33.2162,33.2241,33210.0
2016-08-24 10:00:00,41.78,41.82,41.78,41.78,23833.0,33.2241,33.2559,33.2241,33.2241,23833.0
2016-08-24 10:05:00,41.79,41.82,41.77,41.8,35987.0,33.2321,33.2559,33.2162,33.24,35987.0
2016-08-24 10:10:00,41.79,41.8,41.78,41.8,42741.0,33.2321,33.24,33.2241,33.24,42741.0
2016-08-24 10:15:00,41.8,41.8,41.76,41.78,47357.0,33.24,33.24,33.2082,33.2241,47357.0
2016-08-24 10:20:00,41.78,41.78,41.75,41.76,22337.0,33.2241,33.2241,33.2003,33.2082,22337.0
2016-08-24 10:25:00,41.75,41.77,41.71,41.77,24115.0,33.2003,33.2162,33.1685,33.2162,24115.0
2016-08-24 10:30:00,41.77,41.78,41.74,41.76,19324.0,33.2162,33.2241,33.1923,33.2082,19324.0
2016-08-24 10:35:00,41.76,41.79,41.76,41.77,40832.0,33.2082,33.2321,33.2082,33.2162,40832.0
2016-08-24 10:40:00,41.76,41.76,41.74,41.75,21623.0,33.2082,33.2082,33.1923,33.2003,21623.0
2016-08-24 10:45:00,41.74,41.74,41.65,41.65,26501.0,33.1923,33.1923,33.1208,33.1208,26501.0
2016-08-24 10:50:00,41.66,41.67,41.65,41.65,54861.0,33.1287,33.1367,33.1208,33.1208,54861.0
2016-08-24 10:55:00,41.66,41.69,41.64,41.68,30531.0,33.1287,33.1526,33.1128,33.1446,30531.0
2016-08-24 11:00:00,41.69,41.71,41.69,41.71,8787.0,33.1526,33.1685,33.1526,33.1685,8787.0
2016-08-24 11:05:00,41.71,41.73,41.7,41.72,19437.0,33.1685,33.1844,33.1605,33.1764,19437.0
2016-08-24 11:10:00,41.72,41.75,41.7,41.7,20400.0,33.1764,33.2003,33.1605,33.1605,20400.0
2016-08-24 11:15:00,41.69,41.72,41.69,41.71,21260.0,33.1526,33.1764,33.1526,33.1685,21260.0
2016-08-24 11:20:00,41.71,41.71,41.69,41.7,19183.0,33.1685,33.1685,33.1526,33.1605,19183.0
2016-08-24 11:25:00,41.7,41.74,41.7,41.72,22080.0,33.1605,33.1923,33.1605,33.1764,22080.0
2016-08-24 11:30:00,41.72,41.72,41.71,41.71,9800.0,33.1764,33.1764,33.1685,33.1685,9800.0
2016-08-24 11:35:00,41.71,41.73,41.71,41.73,23507.0,33.1685,33.1844,33.1685,33.1844,23507.0
2016-08-24 11:40:00,41.73,41.73,41.69,41.69,17657.0,33.1844,33.1844,33.1526,33.1526,17657.0
2016-08-24 11:45:00,41.69,41.69,41.65,41.68,34214.0,33.1526,33.1526,33.1208,33.1446,34214.0
2016-08-24 11:50:00,41.68,41.69,41.67,41.67,17444.0,33.1446,33.1526,33.1367,33.1367,17444.0
2016-08-24 11:55:00,41.68,41.68,41.66,41.68,23600.0,33.1446,33.1446,33.1287,33.1446,23600.0
2016-08-24 12:00:00,41.67,41.69,41.67,41.69,23360.0,33.1367,33.1526,33.1367,33.1526,23360.0
2016-08-24 12:05:00,41.69,41.74,41.69,41.73,22737.0,33.1526,33.1923,33.1526,33.1844,22737.0
2016-08-24 12:10:00,41.73,41.74,41.73,41.73,9900.0,33.1844,33.1923,33.1844,33.1844,9900.0
2016-08-24 12:15:00,41.73,41.74,41.71,41.72,28767.0,33.1844,33.1923,33.1685,33.1764,28767.0
2016-08-24 12:20:00,41.73,41.73,41.72,41.72,16555.0,33.1844,33.1844,33.1764,33.1764,16555.0
2016-08-24 12:25:00,41.72,41.72,41.71,41.71,14810.0,33.1764,33.1764,33.1685,33.1685,14810.0
2016-08-24 12:30:00,41.72,41.74,41.71,41.72,24699.0,33.1764,33.1923,33.1685,33.1764,24699.0
2016-08-24 12:35:00,41.72,41.73,41.71,41.73,12323.0,33.1764,33.1844,33.1685,33.1844,12323.0
2016-08-24 12:40:00,41.73,41.73,41.71,41.73,9772.0,33.1844,33.1844,33.1685,33.1844,9772.0
2016-08-24 12:45:00,41.73,41.75,41.72,41.74,15177.0,33.1844,33.2003,33.1764,33.1923,15177.0
2016-08-24 12:50:00,41.74,41.76,41.74,41.75,45398.0,33.1923,33.2082,33.1923,33.2003,45398.0
2016-08-24 12:55:00,41.76,41.76,41.75,41.76,14703.0,33.2082,33.2082,33.2003,33.2082,14703.0
2016-08-24 13:00:00,41.75,41.75,41.74,41.75,7317.0,33.2003,33.2003,33.1923,33.2003,7317.0
2016-08-24 13:05:00,41.75,41.77,41.75,41.76,5319.0,33.2003,33.2162,33.2003,33.2082,5319.0
2016-08-24 13:10:00,41.76,41.76,41.75,41.75,4300.0,33.2082,33.2082,33.2003,33.2003,4300.0
2016-08-24 13:15:00,41.75,41.75,41.74,41.74,23541.0,33.2003,33.2003,33.1923,33.1923,23541.0
2016-08-24 13:20:00,41.73,41.75,41.73,41.74,6636.0,33.1844,33.2003,33.1844,33.1923,6636.0
2016-08-24 13:25:00,41.73,41.75,41.73,41.73,4958.0,33.1844,33.2003,33.1844,33.1844,4958.0
2016-08-24 13:30:00,41.73,41.74,41.71,41.72,27837.0,33.1844,33.1923,33.1685,33.1764,27837.0
2016-08-24 13:35:00,41.72,41.73,41.7,41.71,15694.0,33.1764,33.1844,33.1605,33.1685,15694.0
2016-08-24 13:40:00,41.71,41.72,41.71,41.71,7711.0,33.1685,33.1764,33.1685,33.1685,7711.0
2016-08-24 13:45:00,41.71,41.73,41.71,41.72,14482.0,33.1685,33.1844,33.1685,33.1764,14482.0
2016-08-24 13:50:00,41.72,41.72,41.7,41.7,5930.0,33.1764,33.1764,33.1605,33.1605,5930.0
2016-08-24 13:55:00,41.7,41.71,41.67,41.68,15207.0,33.1605,33.1685,33.1367,33.1446,15207.0
2016-08-24 14:00:00,41.68,41.69,41.63,41.63,20079.0,33.1446,33.1526,33.1048,33.1048,20079.0
2016-08-24 14:05:00,41.63,41.64,41.6,41.63,28329.0,33.1048,33.1128,33.081,33.1048,28329.0
2016-08-24 14:10:00,41.63,41.64,41.61,41.63,15259.0,33.1048,33.1128,33.0889,33.1048,15259.0
2016-08-24 14:15:00,41.64,41.64,41.6,41.63,9642.0,33.1128,33.1128,33.081,33.1048,9642.0
2016-08-24 14:20:00,41.62,41.63,41.56,41.57,37201.0,33.0969,33.1048,33.0492,33.0571,37201.0
2016-08-24 14:25:00,41.56,41.61,41.56,41.61,186323.0,33.0492,33.0889,33.0492,33.0889,186323.0
2016-08-24 14:30:00,41.61,41.63,41.6,41.62,18229.0,33.0889,33.1048,33.081,33.0969,18229.0
2016-08-24 14:35:00,41.62,41.62,41.6,41.61,19307.0,33.0969,33.0969,33.081,33.0889,19307.0
2016-08-24 14:40:00,41.62,41.63,41.61,41.62,20029.0,33.0969,33.1048,33.0889,33.0969,20029.0
2016-08-24 14:45:00,41.62,41.62,41.59,41.59,12622.0,33.0969,33.0969,33.073,33.073,12622.0
2016-08-24 14:50:00,41.58,41.61,41.58,41.61,48334.0,33.0651,33.0889,33.0651,33.0889,48334.0
2016-08-24 14:55:00,41.61,41.63,41.61,41.63,22180.0,33.0889,33.1048,33.0889,33.1048,22180.0
2016-08-24 15:00:00,41.62,41.64,41.61,41.62,16200.0,33.0969,33.1128,33.0889,33.0969,16200.0
2016-08-24 15:05:00,41.62,41.62,41.56,41.56,54575.0,33.0969,33.0969,33.0492,33.0492,54575.0
2016-08-24 15:10:00,41.56,41.59,41.55,41.58,227770.0,33.0492,33.073,33.0412,33.0651,227770.0
2016-08-24 15:15:00,41.59,41.61,41.56,41.59,91998.0,33.073,33.0889,33.0492,33.073,91998.0
2016-08-24 15:20:00,41.58,41.61,41.57,41.59,36595.0,33.0651,33.0889,33.0571,33.073,36595.0
2016-08-24 15:25:00,41.59,41.6,41.58,41.59,10927.0,33.073,33.081,33.0651,33.073,10927.0
2016-08-24 15:30:00,41.59,41.61,41.58,41.61,52985.0,33.073,33.0889,33.0651,33.0889,52985.0
2016-08-24 15:35:00,41.61,41.61,41.59,41.59,322395.0,33.0889,33.0889,33.073,33.073,322395.0
2016-08-24 15:40:00,41.59,41.6,41.56,41.57,83697.0,33.073,33.081,33.0492,33.0571,83697.0
2016-08-24 15:45:00,41.57,41.57,41.54,41.56,51759.0,33.0571,33.0571,33.0333,33.0492,51759.0
2016-08-24 15:50:00,41.57,41.6,41.56,41.6,106257.0,33.0571,33.081,33.0492,33.081,106257.0
2016-08-24 15:55:00,41.59,41.64,41.59,41.64,355435.0,33.073,33.1128,33.073,33.1128,355435.0
2016-08-25 09:30:00,41.54,41.74,41.53,41.69,66523.0,33.0333,33.1923,33.0253,33.1526,66523.0
2016-08-25 09:35:00,41.69,41.73,41.66,41.68,92050.0,33.1526,33.1844,33.1287,33.1446,92050.0
2016-08-25 09:40:00,41.67,41.75,41.64,41.74,91098.0,33.1367,33.2003,33.1128,33.1923,91098.0
2016-08-25 09:45:00,41.74,41.74,41.67,41.7,94248.0,33.1923,33.1923,33.1367,33.1605,94248.0
2016-08-25 09:50:00,41.7,41.71,41.63,41.66,57135.0,33.1605,33.1685,33.1048,33.1287,57135.0
2016-08-25 09:55:00,41.66,41.81,41.66,41.79,160562.0,33.1287,33.248,33.1287,33.2321,160562.0
2016-08-25 10:00:00,41.79,41.84,41.78,41.8,65980.0,33.2321,33.2718,33.2241,33.24,65980.0
2016-08-25 10:05:00,41.79,41.79,41.74,41.76,33952.0,33.2321,33.2321,33.1923,33.2082,33952.0
2016-08-25 10:10:00,41.76,41.8,41.74,41.8,17834.0,33.2082,33.24,33.1923,33.24,17834.0
2016-08-25 10:15:00,41.79,41.79,41.75,41.78,17457.0,33.2321,33.2321,33.2003,33.2241,17457.0
2016-08-25 10:20:00,41.77,41.78,41.75,41.75,19200.0,33.2162,33.2241,33.2003,33.2003,19200.0
2016-08-25 10:25:00,41.76,41.77,41.74,41.75,17825.0,33.2082,33.2162,33.1923,33.2003,17825.0
2016-08-25 10:30:00,41.74,41.75,41.72,41.75,14128.0,33.1923,33.2003,33.1764,33.2003,14128.0
2016-08-25 10:35:00,41.74,41.74,41.69,41.7,76251.0,33.1923,33.1923,33.1526,33.1605,76251.0
2016-08-25 10:40:00,41.7,41.72,41.68,41.72,14648.0,33.1605,33.1764,33.1446,33.1764,14648.0
2016-08-25 10:45:00,41.72,41.72,41.69,41.69,14933.0,33.1764,33.1764,33.1526,33.1526,14933.0
2016-08-25 10:50:00,41.7,41.71,41.67,41.71,10247.0,33.1605,33.1685,33.1367,33.1685,10247.0
2016-08-25 10:55:00,41.71,41.77,41.71,41.77,10000.0,33.1685,33.2162,33.1685,33.2162,10000.0
2016-08-25 11:00:00,41.78,41.83,41.78,41.81,26731.0,33.2241,33.2639,33.2241,33.248,26731.0
2016-08-25 11:05:00,41.8,41.84,41.78,41.83,21258.0,33.24,33.2718,33.2241,33.2639,21258.0
2016-08-25 11:10:00,41.83,41.86,41.82,41.84,33207.0,33.2639,33.2877,33.2559,33.2718,33207.0
2016-08-25 11:15:00,41.84,41.89,41.84,41.87,25523.0,33.2718,33.3116,33.2718,33.2957,25523.0
2016-08-25 11:20:00,41.87,41.89,41.85,41.85,9150.0,33.2957,33.3116,33.2798,33.2798,9150.0
2016-08-25 11:25:00,41.85,41.86,41.82,41.84,12300.0,33.2798,33.2877,33.2559,33.2718,12300.0
2016-08-25 11:30:00,41.84,41.85,41.8,41.8,9064.0,33.2718,33.2798,33.24,33.24,9064.0
2016-08-25 11:35:00,41.82,41.84,41.8,41.83,18308.0,33.2559,33.2718,33.24,33.2639,18308.0
2016-08-25 11:40:00,41.83,41.83,41.78,41.8,37525.0,33.2639,33.2639,33.2241,33.24,37525.0
2016-08-25 11:45:00,41.82,41.83,41.8,41.8,28822.0,33.2559,33.2639,33.24,33.24,28822.0
2016-08-25 11:50:00,41.79,41.82,41.79,41.82,18290.0,33.2321,33.2559,33.2321,33.2559,18290.0
2016-08-25 11:55:00,41.82,41.83,41.81,41.82,64312.0,33.2559,33.2639,33.248,33.2559,64312.0
2016-08-25 12:00:00,41.81,41.81,41.75,41.77,16162.0,33.248,33.248,33.2003,33.2162,16162.0
2016-08-25 12:05:00,41.78,41.78,41.75,41.76,10145.0,33.2241,33.2241,33.2003,33.2082,10145.0
2016-08-25 12:10:00,41.76,41.76,41.74,41.75,12339.0,33.2082,33.2082,33.1923,33.2003,12339.0
2016-08-25 12:15:00,41.74,41.79,41.74,41.78,30111.0,33.1923,33.2321,33.1923,33.2241,30111.0
2016-08-25 12:20:00,41.78,41.8,41.77,41.8,9955.0,33.2241,33.24,33.2162,33.24,9955.0
2016-08-25 12:25:00,41.8,41.8,41.75,41.77,10819.0,33.24,33.24,33.2003,33.2162,10819.0
2016-08-25 12:30:00,41.78,41.81,41.77,41.8,21563.0,33.2241,33.248,33.2162,33.24,21563.0
2016-08-25 12:35:00,41.8,41.83,41.79,41.83,27490.0,33.24,33.2639,33.2321,33.2639,27490.0
2016-08-25 12:40:00,41.83,41.84,41.78,41.79,11550.0,33.2639,33.2718,33.2241,33.2321,11550.0
2016-08-25 12:45:00,41.8,41.82,41.79,41.82,11513.0,33.24,33.2559,33.2321,33.2559,11513.0
2016-08-25 12:50:00,41.82,41.82,41.79,41.8,5500.0,33.2559,33.2559,33.2321,33.24,5500.0
2016-08-25 12:55:00,41.8,41.81,41.78,41.8,21091.0,33.24,33.248,33.2241,33.24,21091.0
2016-08-25 13:00:00,41.8,41.82,41.79,41.8,30524.0,33.24,33.2559,33.2321,33.24,30524.0
2016-08-25 13:05:00,41.81,41.82,41.79,41.79,9796.0,33.248,33.2559,33.2321,33.2321,9796.0
2016-08-25 13:10:00,41.8,41.81,41.79,41.8,9384.0,33.24,33.248,33.2321,33.24,9384.0
2016-08-25 13:15:00,41.8,41.81,41.79,41.79,10813.0,33.24,33.248,33.2321,33.2321,10813.0
2016-08-25 13:20:00,41.79,41.8,41.78,41.79,10945.0,33.2321,33.24,33.2241,33.2321,10945.0
2016-08-25 13:25:00,41.79,41.83,41.79,41.83,37212.0,33.2321,33.2639,33.2321,33.2639,37212.0
2016-08-25 13:30:00,41.82,41.84,41.81,41.81,24367.0,33.2559,33.2718,33.248,33.248,24367.0
2016-08-25 13:35:00,41.8,41.81,41.73,41.74,29899.0,33.24,33.248,33.1844,33.1923,29899.0
2016-08-25 13:40:00,41.74,41.75,41.72,41.74,16090.0,33.1923,33.2003,33.1764,33.1923,16090.0
2016-08-25 13:45:00,41.75,41.76,41.74,41.75,19499.0,33.2003,33.2082,33.1923,33.2003,19499.0
2016-08-25 13:50:00,41.75,41.76,41.73,41.75,11964.0,33.2003,33.2082,33.1844,33.2003,11964.0
2016-08-25 13:55:00,41.75,41.8,41.74,41.79,37462.0,33.2003,33.24,33.1923,33.2321,37462.0
2016-08-25 14:00:00,41.8,41.8,41.78,41.79,16635.0,33.24,33.24,33.2241,33.2321,16635.0
2016-08-25 14:05:00,41.79,41.8,41.73,41.75,26420.0,33.2321,33.24,33.1844,33.2003,26420.0
2016-08-25 14:10:00,41.75,41.79,41.75,41.79,14911.0,33.2003,33.2321,33.2003,33.2321,14911.0
2016-08-25 14:15:00,41.78,41.79,41.76,41.76,27465.0,33.2241,33.2321,33.2082,33.2082,27465.0
2016-08-25 14:20:00,41.76,41.77,41.72,41.76,16980.0,33.2082,33.2162,33.1764,33.2082,16980.0
2016-08-25 14:25:00,41.76,41.78,41.75,41.77,27688.0,33.2082,33.2241,33.2003,33.2162,27688.0
2016-08-25 14:30:00,41.77,41.8,41.76,41.78,30391.0,33.2162,33.24,33.2082,33.2241,30391.0
2016-08-25 14:35:00,41.78,41.79,41.77,41.77,16624.0,33.2241,33.2321,33.2162,33.2162,16624.0
2016-08-25 14:40:00,41.77,41.8,41.76,41.79,37647.0,33.2162,33.24,33.2082,33.2321,37647.0
2016-08-25 14:45:00,41.79,41.79,41.76,41.76,22596.0,33.2321,33.2321,33.2082,33.2082,22596.0
2016-08-25 14:50:00,41.75,41.76,41.72,41.72,19624.0,33.2003,33.2082,33.1764,33.1764,19624.0
2016-08-25 14:55:00,41.71,41.72,41.69,41.71,11018.0,33.1685,33.1764,33.1526,33.1685,11018.0
2016-08-25 15:00:00,41.71,41.74,41.7,41.73,39452.0,33.1685,33.1923,33.1605,33.1844,39452.0
2016-08-25 15:05:00,41.73,41.75,41.72,41.75,25218.0,33.1844,33.2003,33.1764,33.2003,25218.0
2016-08-25 15:10:00,41.75,41.77,41.74,41.75,179073.0,33.2003,33.2162,33.1923,33.2003,179073.0
2016-08-25 15:15:00,41.76,41.78,41.75,41.77,61795.0,33.2082,33.2241,33.2003,33.2162,61795.0
2016-08-25 15:20:00,41.77,41.79,41.75,41.79,76852.0,33.2162,33.2321,33.2003,33.2321,76852.0
2016-08-25 15:25:00,41.79,41.81,41.78,41.8,19906.0,33.2321,33.248,33.2241,33.24,19906.0
2016-08-25 15:30:00,41.8,41.81,41.78,41.8,51022.0,33.24,33.248,33.2241,33.24,51022.0
2016-08-25 15:35:00,41.8,41.81,41.79,41.8,49146.0,33.24,33.248,33.2321,33.24,49146.0
2016-08-25 15:40:00,41.8,41.8,41.77,41.79,71180.0,33.24,33.24,33.2162,33.2321,71180.0
2016-08-25 15:45:00,41.78,41.8,41.77,41.78,91399.0,33.2241,33.24,33.2162,33.2241,91399.0
2016-08-25 15:50:00,41.78,41.79,41.77,41.79,65323.0,33.2241,33.2321,33.2162,33.2321,65323.0
2016-08-25 15:55:00,41.79,41.84,41.76,41.84,223742.0,33.2321,33.2718,33.2082,33.2718,223742.0
2016-08-26 09:30:00,42.0,42.01,41.88,41.88,128946.0,33.3991,33.407,33.3037,33.3037,128946.0
2016-08-26 09:35:00,41.89,41.99,41.88,41.91,79874.0,33.3116,33.3911,33.3037,33.3275,79874.0
2016-08-26 09:40:00,41.9,41.95,41.86,41.93,84292.0,33.3196,33.3593,33.2877,33.3434,84292.0
2016-08-26 09:45:00,41.93,41.97,41.88,41.95,236779.0,33.3434,33.3752,33.3037,33.3593,236779.0
2016-08-26 09:50:00,41.96,41.97,41.89,41.9,159326.0,33.3673,33.3752,33.3116,33.3196,159326.0
2016-08-26 09:55:00,41.9,41.91,41.83,41.86,292521.0,33.3196,33.3275,33.2639,33.2877,292521.0
2016-08-26 10:00:00,41.84,42.34,41.81,42.3,1216708.0,33.2718,33.6695,33.248,33.6376,1216708.0
2016-08-26 10:05:00,42.3,42.31,42.12,42.12,547206.0,33.6376,33.6456,33.4945,33.4945,547206.0
2016-08-26 10:10:00,42.13,42.17,41.95,41.99,571051.0,33.5025,33.5343,33.3593,33.3911,571051.0
2016-08-26 10:15:00,41.99,42.03,41.91,42.02,384941.0,33.3911,33.4229,33.3275,33.415,384941.0
2016-08-26 10:20:00,42.02,42.04,41.93,42.01,222447.0,33.415,33.4309,33.3434,33.407,222447.0
2016-08-26 10:25:00,42.02,42.05,41.96,42.03,225499.0,33.415,33.4388,33.3673,33.4229,225499.0
2016-08-26 10:30:00,42.04,42.1,42.0,42.04,112765.0,33.4309,33.4786,33.3991,33.4309,112765.0
2016-08-26 10:35:00,42.04,42.07,41.97,41.97,133000.0,33.4309,33.4547,33.3752,33.3752,133000.0
2016-08-26 10:40:00,41.97,41.99,41.95,41.96,111260.0,33.3752,33.3911,33.3593,33.3673,111260.0
2016-08-26 10:45:00,41.97,41.97,41.86,41.89,160867.0,33.3752,33.3752,33.2877,33.3116,160867.0
2016-08-26 10:50:00,41.89,41.93,41.87,41.91,118758.0,33.3116,33.3434,33.2957,33.3275,118758.0
2016-08-26 10:55:00,41.92,41.97,41.9,41.91,133701.0,33.3355,33.3752,33.3196,33.3275,133701.0
2016-08-26 11:00:00,41.92,41.99,41.92,41.93,55490.0,33.3355,33.3911,33.3355,33.3434,55490.0
2016-08-26 11:05:00,41.93,42.0,41.93,41.96,115662.0,33.3434,33.3991,33.3434,33.3673,115662.0
2016-08-26 11:10:00,41.95,42.04,41.94,42.03,162386.0,33.3593,33.4309,33.3514,33.4229,162386.0
2016-08-26 11:15:00,42.02,42.07,42.02,42.07,61604.0,33.415,33.4547,33.415,33.4547,61604.0
2016-08-26 11:20:00,42.07,42.12,42.06,42.11,89606.0,33.4547,33.4945,33.4468,33.4866,89606.0
2016-08-26 11:25:00,42.11,42.11,42.09,42.09,130004.0,33.4866,33.4866,33.4706,33.4706,130004.0
2016-08-26 11:30:00,42.09,42.11,42.09,42.09,80475.0,33.4706,33.4866,33.4706,33.4706,80475.0
2016-08-26 11:35:00,42.09,42.11,42.06,42.09,134809.0,33.4706,33.4866,33.4468,33.4706,134809.0
2016-08-26 11:40:00,42.09,42.09,41.99,42.05,62903.0,33.4706,33.4706,33.3911,33.4388,62903.0
2016-08-26 11:45:00,42.05,42.05,42.0,42.02,52785.0,33.4388,33.4388,33.3991,33.415,52785.0
2016-08-26 11:50:00,42.03,42.03,41.91,41.95,74875.0,33.4229,33.4229,33.3275,33.3593,74875.0
2016-08-26 11:55:00,41.95,41.97,41.92,41.94,82612.0,33.3593,33.3752,33.3355,33.3514,82612.0
2016-08-26 12:00:00,41.94,41.94,41.84,41.87,224334.0,33.3514,33.3514,33.2718,33.2957,224334.0
2016-08-26 12:05:00,41.87,41.94,41.85,41.88,141908.0,33.2957,33.3514,33.2798,33.3037,141908.0
2016-08-26 12:10:00,41.88,41.9,41.8,41.87,55343.0,33.3037,33.3196,33.24,33.2957,55343.0
2016-08-26 12:15:00,41.87,41.89,41.84,41.88,71399.0,33.2957,33.3116,33.2718,33.3037,71399.0
2016-08-26 12:20:00,41.87,41.94,41.87,41.94,205236.0,33.2957,33.3514,33.2957,33.3514,205236.0
2016-08-26 12:25:00,41.94,41.95,41.87,41.88,101551.0,33.3514,33.3593,33.2957,33.3037,101551.0
2016-08-26 12:30:00,41.87,41.9,41.86,41.9,96738.0,33.2957,33.3196,33.2877,33.3196,96738.0
2016-08-26 12:35:00,41.9,41.92,41.89,41.92,30200.0,33.3196,33.3355,33.3116,33.3355,30200.0
2016-08-26 12:40:00,41.91,41.95,41.9,41.93,55512.0,33.3275,33.3593,33.3196,33.3434,55512.0
2016-08-26 12:45:00,41.92,41.95,41.91,41.94,37516.0,33.3355,33.3593,33.3275,33.3514,37516.0
2016-08-26 12:50:00,41.93,41.96,41.92,41.94,122292.0,33.3434,33.3673,33.3355,33.3514,122292.0
2016-08-26 12:55:00,41.94,41.96,41.94,41.94,14672.0,33.3514,33.3673,33.3514,33.3514,14672.0
2016-08-26 13:00:00,41.94,42.0,41.94,41.95,87686.0,33.3514,33.3991,33.3514,33.3593,87686.0
2016-08-26 13:05:00,41.95,41.96,41.93,41.95,47279.0,33.3593,33.3673,33.3434,33.3593,47279.0
2016-08-26 13:10:00,41.95,41.97,41.94,41.94,31410.0,33.3593,33.3752,33.3514,33.3514,31410.0
2016-08-26 13:15:00,41.94,41.95,41.91,41.93,20836.0,33.3514,33.3593,33.3275,33.3434,20836.0
2016-08-26 13:20:00,41.92,41.93,41.9,41.92,23188.0,33.3355,33.3434,33.3196,33.3355,23188.0
2016-08-26 13:25:00,41.93,41.95,41.93,41.94,25780.0,33.3434,33.3593,33.3434,33.3514,25780.0
2016-08-26 13:30:00,41.94,41.96,41.92,41.92,49616.0,33.3514,33.3673,33.3355,33.3355,49616.0
2016-08-26 13:35:00,41.93,41.96,41.9,41.95,84323.0,33.3434,33.3673,33.3196,33.3593,84323.0
2016-08-26 13:40:00,41.95,41.96,41.94,41.95,28237.0,33.3593,33.3673,33.3514,33.3593,28237.0
2016-08-26 13:45:00,41.93,41.94,41.92,41.92,50171.0,33.3434,33.3514,33.3355,33.3355,50171.0
2016-08-26 13:50:00,41.92,41.94,41.9,41.92,43782.0,33.3355,33.3514,33.3196,33.3355,43782.0
2016-08-26 13:55:00,41.93,41.93,41.88,41.92,96544.0,33.3434,33.3434,33.3037,33.3355,96544.0
2016-08-26 14:00:00,41.92,41.93,41.91,41.92,54165.0,33.3355,33.3434,33.3275,33.3355,54165.0
2016-08-26 14:05:00,41.92,41.93,41.89,41.91,61135.0,33.3355,33.3434,33.3116,33.3275,61135.0
2016-08-26 14:10:00,41.91,41.96,41.91,41.93,95625.0,33.3275,33.3673,33.3275,33.3434,95625.0
2016-08-26 14:15:00,41.93,41.93,41.88,41.88,42072.0,33.3434,33.3434,33.3037,33.3037,42072.0
2016-08-26 14:20:00,41.88,41.88,41.85,41.85,71931.0,33.3037,33.3037,33.2798,33.2798,71931.0
2016-08-26 14:25:00,41.85,41.86,41.8,41.84,108477.0,33.2798,33.2877,33.24,33.2718,108477.0
2016-08-26 14:30:00,41.84,41.86,41.81,41.84,25008.0,33.2718,33.2877,33.248,33.2718,25008.0
2016-08-26 14:35:00,41.83,41.84,41.81,41.84,34040.0,33.2639,33.2718,33.248,33.2718,34040.0
2016-08-26 14:40:00,41.84,41.86,41.82,41.84,95793.0,33.2718,33.2877,33.2559,33.2718,95793.0
2016-08-26 14:45:00,41.84,41.85,41.82,41.84,75315.0,33.2718,33.2798,33.2559,33.2718,75315.0
2016-08-26 14:50:00,41.84,41.84,41.79,41.81,79728.0,33.2718,33.2718,33.2321,33.248,79728.0
2016-08-26 14:55:00,41.81,41.87,41.81,41.86,65847.0,33.248,33.2957,33.248,33.2877,65847.0
2016-08-26 15:00:00,41.86,41.89,41.86,41.87,46759.0,33.2877,33.3116,33.2877,33.2957,46759.0
2016-08-26 15:05:00,41.87,41.91,41.86,41.9,87091.0,33.2957,33.3275,33.2877,33.3196,87091.0
2016-08-26 15:10:00,41.9,41.92,41.87,41.91,77482.0,33.3196,33.3355,33.2957,33.3275,77482.0
2016-08-26 15:15:00,41.91,41.92,41.9,41.91,90048.0,33.3275,33.3355,33.3196,33.3275,90048.0
2016-08-26 15:20:00,41.91,41.94,41.89,41.93,192904.0,33.3275,33.3514,33.3116,33.3434,192904.0
2016-08-26 15:25:00,41.93,42.08,41.93,42.07,176700.0,33.3434,33.4627,33.3434,33.4547,176700.0
2016-08-26 15:30:00,42.07,42.12,42.06,42.1,68432.0,33.4547,33.4945,33.4468,33.4786,68432.0
2016-08-26 15:35:00,42.1,42.11,42.06,42.08,235120.0,33.4786,33.4866,33.4468,33.4627,235120.0
2016-08-26 15:40:00,42.09,42.12,42.08,42.11,75984.0,33.4706,33.4945,33.4627,33.4866,75984.0
2016-08-26 15:45:00,42.11,42.13,42.08,42.12,120825.0,33.4866,33.5025,33.4627,33.4945,120825.0
2016-08-26 15:50:00,42.12,42.14,42.1,42.1,220613.0,33.4945,33.5104,33.4786,33.4786,220613.0
2016-08-26 15:55:00,42.11,42.15,42.1,42.1,314626.0,33.4866,33.5184,33.4786,33.4786,314626.0
2016-08-29 09:30:00,42.19,42.36,42.13,42.35,105654.0,33.5502,33.6854,33.5025,33.6774,105654.0
2016-08-29 09:35:00,42.35,42.39,42.27,42.37,71695.0,33.6774,33.7092,33.6138,33.6933,71695.0
2016-08-29 09:40:00,42.38,42.45,42.38,42.4,110032.0,33.7013,33.7569,33.7013,33.7172,110032.0
2016-08-29 09:45:00,42.41,42.47,42.37,42.43,68027.0,33.7251,33.7728,33.6933,33.741,68027.0
2016-08-29 09:50:00,42.43,42.5,42.43,42.49,48450.0,33.741,33.7967,33.741,33.7887,48450.0
2016-08-29 09:55:00,42.49,42.52,42.46,42.49,48838.0,33.7887,33.8126,33.7649,33.7887,48838.0
2016-08-29 10:00:00,42.5,42.51,42.44,42.49,45470.0,33.7967,33.8046,33.749,33.7887,45470.0
2016-08-29 10:05:00,42.49,42.53,42.48,42.49,133723.0,33.7887,33.8205,33.7808,33.7887,133723.0
2016-08-29 10:10:00,42.49,42.56,42.48,42.54,65139.0,33.7887,33.8444,33.7808,33.8285,65139.0
2016-08-29 10:15:00,42.54,42.57,42.52,42.54,80360.0,33.8285,33.8524,33.8126,33.8285,80360.0
2016-08-29 10:20:00,42.54,42.56,42.52,42.55,75464.0,33.8285,33.8444,33.8126,33.8364,75464.0
2016-08-29 10:25:00,42.56,42.6,42.53,42.54,111530.0,33.8444,33.8762,33.8205,33.8285,111530.0
2016-08-29 10:30:00,42.54,42.57,42.51,42.52,105414.0,33.8285,33.8524,33.8046,33.8126,105414.0
2016-08-29 10:35:00,42.51,42.52,42.43,42.44,188547.0,33.8046,33.8126,33.741,33.749,188547.0
2016-08-29 10:40:00,42.45,42.47,42.41,42.44,143007.0,33.7569,33.7728,33.7251,33.749,143007.0
2016-08-29 10:45:00,42.44,42.47,42.42,42.45,69983.0,33.749,33.7728,33.7331,33.7569,69983.0
2016-08-29 10:50:00,42.45,42.52,42.45,42.47,49585.0,33.7569,33.8126,33.7569,33.7728,49585.0
2016-08-29 10:55:00,42.47,42.5,42.46,42.48,101073.0,33.7728,33.7967,33.7649,33.7808,101073.0
2016-08-29 11:00:00,42.48,42.55,42.48,42.55,74419.0,33.7808,33.8364,33.7808,33.8364,74419.0
2016-08-29 11:05:00,42.55,42.56,42.53,42.55,79630.0,33.8364,33.8444,33.8205,33.8364,79630.0
2016-08-29 11:10:00,42.55,42.57,42.54,42.56,228993.0,33.8364,33.8524,33.8285,33.8444,228993.0
2016-08-29 11:15:00,42.56,42.59,42.52,42.52,118550.0,33.8444,33.8683,33.8126,33.8126,118550.0
2016-08-29 11:20:00,42.52,42.56,42.51,42.52,87398.0,33.8126,33.8444,33.8046,33.8126,87398.0
2016-08-29 11:25:00,42.52,42.57,42.52,42.56,39770.0,33.8126,33.8524,33.8126,33.8444,39770.0
2016-08-29 11:30:00,42.56,42.57,42.52,42.57,72635.0,33.8444,33.8524,33.8126,33.8524,72635.0
2016-08-29 11:35:00,42.57,42.57,42.52,42.52,97888.0,33.8524,33.8524,33.8126,33.8126,97888.0
2016-08-29 11:40:00,42.52,42.57,42.52,42.53,54013.0,33.8126,33.8524,33.8126,33.8205,54013.0
2016-08-29 11:45:00,42.54,42.61,42.54,42.59,484710.0,33.8285,33.8842,33.8285,33.8683,484710.0
2016-08-29 11:50:00,42.59,42.61,42.58,42.61,36432.0,33.8683,33.8842,33.8603,33.8842,36432.0
2016-08-29 11:55:00,42.61,42.62,42.59,42.59,28510.0,33.8842,33.8921,33.8683,33.8683,28510.0
2016-08-29 12:00:00,42.59,42.59,42.54,42.54,88011.0,33.8683,33.8683,33.8285,33.8285,88011.0
2016-08-29 12:05:00,42.55,42.57,42.54,42.55,33338.0,33.8364,33.8524,33.8285,33.8364,33338.0
2016-08-29 12:10:00,42.56,42.57,42.54,42.54,36048.0,33.8444,33.8524,33.8285,33.8285,36048.0
2016-08-29 12:15:00,42.54,42.54,42.52,42.52,22297.0,33.8285,33.8285,33.8126,33.8126,22297.0
2016-08-29 12:20:00,42.52,42.53,42.51,42.53,19361.0,33.8126,33.8205,33.8046,33.8205,19361.0
2016-08-29 12:25:00,42.53,42.55,42.52,42.55,28129.0,33.8205,33.8364,33.8126,33.8364,28129.0
2016-08-29 12:30:00,42.55,42.55,42.53,42.53,33055.0,33.8364,33.8364,33.8205,33.8205,33055.0
2016-08-29 12:35:00,42.54,42.54,42.52,42.52,29182.0,33.8285,33.8285,33.8126,33.8126,29182.0
2016-08-29 12:40:00,42.52,42.53,42.5,42.51,60349.0,33.8126,33.8205,33.7967,33.8046,60349.0
2016-08-29 12:45:00,42.51,42.52,42.49,42.52,25901.0,33.8046,33.8126,33.7887,33.8126,25901.0
2016-08-29 12:50:00,42.52,42.52,42.51,42.52,12349.0,33.8126,33.8126,33.8046,33.8126,12349.0
2016-08-29 12:55:00,42.52,42.54,42.51,42.52,17100.0,33.8126,33.8285,33.8046,33.8126,17100.0
2016-08-29 13:00:00,42.52,42.54,42.52,42.53,12850.0,33.8126,33.8285,33.8126,33.8205,12850.0
2016-08-29 13:05:00,42.53,42.54,42.52,42.54,8791.0,33.8205,33.8285,33.8126,33.8285,8791.0
2016-08-29 13:10:00,42.54,42.55,42.53,42.55,15816.0,33.8285,33.8364,33.8205,33.8364,15816.0
2016-08-29 13:15:00,42.55,42.56,42.53,42.53,21615.0,33.8364,33.8444,33.8205,33.8205,21615.0
2016-08-29 13:20:00,42.54,42.54,42.51,42.51,42578.0,33.8285,33.8285,33.8046,33.8046,42578.0
2016-08-29 13:25:00,42.52,42.53,42.51,42.53,42660.0,33.8126,33.8205,33.8046,33.8205,42660.0
2016-08-29 13:30:00,42.52,42.53,42.52,42.52,11985.0,33.8126,33.8205,33.8126,33.8126,11985.0
2016-08-29 13:35:00,42.52,42.54,42.52,42.54,12502.0,33.8126,33.8285,33.8126,33.8285,12502.0
2016-08-29 13:40:00,42.54,42.55,42.53,42.55,3300.0,33.8285,33.8364,33.8205,33.8364,3300.0
2016-08-29 13:45:00,42.54,42.55,42.54,42.55,7900.0,33.8285,33.8364,33.8285,33.8364,7900.0
2016-08-29 13:50:00,42.55,42.55,42.53,42.53,9708.0,33.8364,33.8364,33.8205,33.8205,9708.0
2016-08-29 13:55:00,42.53,42.54,42.5,42.5,80228.0,33.8205,33.8285,33.7967,33.7967,80228.0
2016-08-29 14:00:00,42.5,42.5,42.47,42.49,69881.0,33.7967,33.7967,33.7728,33.7887,69881.0
2016-08-29 14:05:00,42.48,42.51,42.48,42.51,27128.0,33.7808,33.8046,33.7808,33.8046,27128.0
2016-08-29 14:10:00,42.5,42.51,42.5,42.51,4061.0,33.7967,33.8046,33.7967,33.8046,4061.0
2016-08-29 14:15:00,42.5,42.51,42.49,42.51,56806.0,33.7967,33.8046,33.7887,33.8046,56806.0
2016-08-29 14:20:00,42.51,42.52,42.49,42.5,15079.0,33.8046,33.8126,33.7887,33.7967,15079.0
2016-08-29 14:25:00,42.49,42.5,42.47,42.47,84215.0,33.7887,33.7967,33.7728,33.7728,84215.0
2016-08-29 14:30:00,42.47,42.48,42.46,42.47,131811.0,33.7728,33.7808,33.7649,33.7728,131811.0
2016-08-29 14:35:00,42.47,42.47,42.42,42.42,66871.0,33.7728,33.7728,33.7331,33.7331,66871.0
2016-08-29 14:40:00,42.42,42.43,42.4,42.42,32613.0,33.7331,33.741,33.7172,33.7331,32613.0
2016-08-29 14:45:00,42.42,42.44,42.42,42.44,15306.0,33.7331,33.749,33.7331,33.749,15306.0
2016-08-29 14:50:00,42.45,42.45,42.44,42.45,6702.0,33.7569,33.7569,33.749,33.7569,6702.0
2016-08-29 14:55:00,42.44,42.45,42.4,42.42,68227.0,33.749,33.7569,33.7172,33.7331,68227.0
2016-08-29 15:00:00,42.43,42.44,42.41,42.42,16341.0,33.741,33.749,33.7251,33.7331,16341.0
2016-08-29 15:05:00,42.42,42.44,42.41,42.41,57590.0,33.7331,33.749,33.7251,33.7251,57590.0
2016-08-29 15:10:00,42.42,42.43,42.41,42.41,33813.0,33.7331,33.741,33.7251,33.7251,33813.0
2016-08-29 15:15:00,42.4,42.42,42.38,42.42,81920.0,33.7172,33.7331,33.7013,33.7331,81920.0
2016-08-29 15:20:00,42.42,42.42,42.39,42.4,27106.0,33.7331,33.7331,33.7092,33.7172,27106.0
2016-08-29 15:25:00,42.39,42.42,42.38,42.41,50466.0,33.7092,33.7331,33.7013,33.7251,50466.0
2016-08-29 15:30:00,42.4,42.41,42.39,42.4,51784.0,33.7172,33.7251,33.7092,33.7172,51784.0
2016-08-29 15:35:00,42.4,42.41,42.38,42.4,50991.0,33.7172,33.7251,33.7013,33.7172,50991.0
2016-08-29 15:40:00,42.4,42.41,42.4,42.41,94446.0,33.7172,33.7251,33.7172,33.7251,94446.0
2016-08-29 15:45:00,42.4,42.45,42.4,42.45,430602.0,33.7172,33.7569,33.7172,33.7569,430602.0
2016-08-29 15:50:00,42.45,42.46,42.42,42.44,231169.0,33.7569,33.7649,33.7331,33.749,231169.0
2016-08-29 15:55:00,42.43,42.47,42.42,42.45,411154.0,33.741,33.7728,33.7331,33.7569,411154.0
2016-08-30 09:30:00,42.53,42.65,42.5,42.6,57594.0,33.8205,33.916,33.7967,33.8762,57594.0
2016-08-30 09:35:00,42.61,42.69,42.61,42.68,333791.0,33.8842,33.9478,33.8842,33.9398,333791.0
2016-08-30 09:40:00,42.67,42.73,42.66,42.7,55550.0,33.9319,33.9796,33.9239,33.9557,55550.0
2016-08-30 09:45:00,42.7,42.77,42.7,42.74,46055.0,33.9557,34.0114,33.9557,33.9875,46055.0
2016-08-30 09:50:00,42.73,42.77,42.7,42.76,59155.0,33.9796,34.0114,33.9557,34.0034,59155.0
2016-08-30 09:55:00,42.77,42.79,42.73,42.77,63973.0,34.0114,34.0273,33.9796,34.0114,63973.0
2016-08-30 10:00:00,42.79,42.85,42.75,42.84,74623.0,34.0273,34.075,33.9955,34.0671,74623.0
2016-08-30 10:05:00,42.84,42.86,42.81,42.84,439863.0,34.0671,34.083,34.0432,34.0671,439863.0
2016-08-30 10:10:00,42.84,42.85,42.74,42.75,120225.0,34.0671,34.075,33.9875,33.9955,120225.0
2016-08-30 10:15:00,42.75,42.76,42.69,42.71,68482.0,33.9955,34.0034,33.9478,33.9637,68482.0
2016-08-30 10:20:00,42.7,42.73,42.67,42.71,41996.0,33.9557,33.9796,33.9319,33.9637,41996.0
2016-08-30 10:25:00,42.71,42.76,42.7,42.75,26967.0,33.9637,34.0034,33.9557,33.9955,26967.0
2016-08-30 10:30:00,42.75,42.76,42.66,42.67,96354.0,33.9955,34.0034,33.9239,33.9319,96354.0
2016-08-30 10:35:00,42.67,42.7,42.55,42.57,140540.0,33.9319,33.9557,33.8364,33.8524,140540.0
2016-08-30 10:40:00,42.57,42.61,42.57,42.59,36144.0,33.8524,33.8842,33.8524,33.8683,36144.0
2016-08-30 10:45:00,42.59,42.62,42.55,42.6,398524.0,33.8683,33.8921,33.8364,33.8762,398524.0
2016-08-30 10:50:00,42.61,42.62,42.6,42.61,270525.0,33.8842,33.8921,33.8762,33.8842,270525.0
2016-08-30 10:55:00,42.61,42.67,42.59,42.64,111812.0,33.8842,33.9319,33.8683,33.908,111812.0
2016-08-30 11:00:00,42.63,42.67,42.61,42.67,137268.0,33.9001,33.9319,33.8842,33.9319,137268.0
2016-08-30 11:05:00,42.67,42.69,42.65,42.66,64319.0,33.9319,33.9478,33.916,33.9239,64319.0
2016-08-30 11:10:00,42.66,42.68,42.65,42.66,72170.0,33.9239,33.9398,33.916,33.9239,72170.0
2016-08-30 11:15:00,42.66,42.71,42.65,42.7,111568.0,33.9239,33.9637,33.916,33.9557,111568.0
2016-08-30 11:20:00,42.7,42.75,42.68,42.75,81221.0,33.9557,33.9955,33.9398,33.9955,81221.0
2016-08-30 11:25:00,42.75,42.76,42.72,42.73,33051.0,33.9955,34.0034,33.9716,33.9796,33051.0
2016-08-30 11:30:00,42.73,42.74,42.7,42.7,90773.0,33.9796,33.9875,33.9557,33.9557,90773.0
2016-08-30 11:35:00,42.71,42.71,42.67,42.71,227084.0,33.9637,33.9637,33.9319,33.9637,227084.0
2016-08-30 11:40:00,42.71,42.71,42.68,42.7,98642.0,33.9637,33.9637,33.9398,33.9557,98642.0
2016-08-30 11:45:00,42.7,42.71,42.69,42.7,59257.0,33.9557,33.9637,33.9478,33.9557,59257.0
2016-08-30 11:50:00,42.7,42.75,42.7,42.75,43620.0,33.9557,33.9955,33.9557,33.9955,43620.0
2016-08-30 11:55:00,42.75,42.76,42.73,42.75,13633.0,33.9955,34.0034,33.9796,33.9955,13633.0
2016-08-30 12:00:00,42.75,42.77,42.73,42.74,123601.0,33.9955,34.0114,33.9796,33.9875,123601.0
2016-08-30 12:05:00,42.74,42.78,42.74,42.77,55866.0,33.9875,34.0193,33.9875,34.0114,55866.0
2016-08-30 12:10:00,42.77,42.8,42.77,42.8,64304.0,34.0114,34.0353,34.0114,34.0353,64304.0
2016-08-30 12:15:00,42.79,42.79,42.75,42.76,62644.0,34.0273,34.0273,33.9955,34.0034,62644.0
2016-08-30 12:20:00,42.75,42.79,42.75,42.76,69892.0,33.9955,34.0273,33.9955,34.0034,69892.0
2016-08-30 12:25:00,42.76,42.77,42.74,42.74,70999.0,34.0034,34.0114,33.9875,33.9875,70999.0
2016-08-30 12:30:00,42.74,42.77,42.74,42.76,43565.0,33.9875,34.0114,33.9875,34.0034,43565.0
2016-08-30 12:35:00,42.76,42.8,42.76,42.8,57733.0,34.0034,34.0353,34.0034,34.0353,57733.0
2016-08-30 12:40:00,42.8,42.8,42.77,42.77,68420.0,34.0353,34.0353,34.0114,34.0114,68420.0
2016-08-30 12:45:00,42.77,42.78,42.75,42.76,55980.0,34.0114,34.0193,33.9955,34.0034,55980.0
2016-08-30 12:50:00,42.76,42.78,42.76,42.78,11732.0,34.0034,34.0193,34.0034,34.0193,11732.0
2016-08-30 12:55:00,42.78,42.79,42.78,42.78,11764.0,34.0193,34.0273,34.0193,34.0193,11764.0
2016-08-30 13:00:00,42.77,42.78,42.77,42.77,13697.0,34.0114,34.0193,34.0114,34.0114,13697.0
2016-08-30 13:05:00,42.77,42.8,42.77,42.8,12522.0,34.0114,34.0353,34.0114,34.0353,12522.0
2016-08-30 13:10:00,42.8,42.8,42.78,42.79,8577.0,34.0353,34.0353,34.0193,34.0273,8577.0
2016-08-30 13:15:00,42.79,42.79,42.78,42.78,7841.0,34.0273,34.0273,34.0193,34.0193,7841.0
2016-08-30 13:20:00,42.77,42.78,42.75,42.77,25712.0,34.0114,34.0193,33.9955,34.0114,25712.0
2016-08-30 13:25:00,42.77,42.77,42.76,42.76,10927.0,34.0114,34.0114,34.0034,34.0034,10927.0
2016-08-30 13:30:00,42.76,42.79,42.76,42.78,18323.0,34.0034,34.0273,34.0034,34.0193,18323.0
2016-08-30 13:35:00,42.77,42.77,42.76,42.77,4122.0,34.0114,34.0114,34.0034,34.0114,4122.0
2016-08-30 13:40:00,42.77,42.77,42.72,42.73,15133.0,34.0114,34.0114,33.9716,33.9796,15133.0
2016-08-30 13:45:00,42.73,42.74,42.72,42.73,15886.0,33.9796,33.9875,33.9716,33.9796,15886.0
2016-08-30 13:50:00,42.73,42.73,42.7,42.72,16877.0,33.9796,33.9796,33.9557,33.9716,16877.0
2016-08-30 13:55:00,42.72,42.72,42.7,42.72,10378.0,33.9716,33.9716,33.9557,33.9716,10378.0
2016-08-30 14:00:00,42.71,42.71,42.65,42.66,20906.0,33.9637,33.9637,33.916,33.9239,20906.0
2016-08-30 14:05:00,42.66,42.67,42.62,42.62,45035.0,33.9239,33.9319,33.8921,33.8921,45035.0
2016-08-30 14:10:00,42.61,42.66,42.61,42.65,17093.0,33.8842,33.9239,33.8842,33.916,17093.0
2016-08-30 14:15:00,42.65,42.65,42.6,42.61,17182.0,33.916,33.916,33.8762,33.8842,17182.0
2016-08-30 14:20:00,42.61,42.65,42.6,42.64,15490.0,33.8842,33.916,33.8762,33.908,15490.0
2016-08-30 14:25:00,42.64,42.66,42.64,42.65,10288.0,33.908,33.9239,33.908,33.916,10288.0
2016-08-30 14:30:00,42.64,42.65,42.62,42.64,10670.0,33.908,33.916,33.8921,33.908,10670.0
2016-08-30 14:35:00,42.64,42.7,42.63,42.69,23368.0,33.908,33.9557,33.9001,33.9478,23368.0
2016-08-30 14:40:00,42.7,42.72,42.7,42.71,13648.0,33.9557,33.9716,33.9557,33.9637,13648.0
2016-08-30 14:45:00,42.72,42.74,42.72,42.73,27716.0,33.9716,33.9875,33.9716,33.9796,27716.0
2016-08-30 14:50:00,42.73,42.76,42.73,42.75,12075.0,33.9796,34.0034,33.9796,33.9955,12075.0
2016-08-30 14:55:00,42.75,42.76,42.74,42.76,18685.0,33.9955,34.0034,33.9875,34.0034,18685.0
2016-08-30 15:00:00,42.75,42.77,42.72,42.77,30080.0,33.9955,34.0114,33.9716,34.0114,30080.0
2016-08-30 15:05:00,42.78,42.83,42.78,42.83,23722.0,34.0193,34.0591,34.0193,34.0591,23722.0
2016-08-30 15:10:00,42.82,42.85,42.82,42.84,18473.0,34.0512,34.075,34.0512,34.0671,18473.0
2016-08-30 15:15:00,42.84,42.85,42.82,42.84,38498.0,34.0671,34.075,34.0512,34.0671,38498.0
2016-08-30 15:20:00,42.84,42.85,42.83,42.83,18124.0,34.0671,34.075,34.0591,34.0591,18124.0
2016-08-30 15:25:00,42.83,42.83,42.81,42.81,28053.0,34.0591,34.0591,34.0432,34.0432,28053.0
2016-08-30 15:30:00,42.82,42.83,42.81,42.82,52746.0,34.0512,34.0591,34.0432,34.0512,52746.0
2016-08-30 15:35:00,42.81,42.86,42.81,42.86,106273.0,34.0432,34.083,34.0432,34.083,106273.0
2016-08-30 15:40:00,42.86,42.86,42.83,42.85,60986.0,34.083,34.083,34.0591,34.075,60986.0
2016-08-30 15:45:00,42.85,42.86,42.84,42.84,35545.0,34.075,34.083,34.0671,34.0671,35545.0
2016-08-30 15:50:00,42.84,42.85,42.83,42.84,161434.0,34.0671,34.075,34.0591,34.0671,161434.0
2016-08-30 15:55:00,42.84,42.9,42.84,42.9,386905.0,34.0671,34.1148,34.0671,34.1148,386905.0
2016-08-31 09:30:00,43.0,43.03,42.87,42.98,173308.0,34.1943,34.2182,34.0909,34.1784,173308.0
2016-08-31 09:35:00,42.97,43.06,42.97,43.06,106898.0,34.1704,34.242,34.1704,34.242,106898.0
2016-08-31 09:40:00,43.06,43.07,42.93,42.96,108930.0,34.242,34.25,34.1386,34.1625,108930.0
2016-08-31 09:45:00,42.96,43.02,42.94,43.0,105364.0,34.1625,34.2102,34.1466,34.1943,105364.0
2016-08-31 09:50:00,42.99,43.0,42.95,42.96,39428.0,34.1863,34.1943,34.1545,34.1625,39428.0
2016-08-31 09:55:00,42.96,42.99,42.93,42.97,47941.0,34.1625,34.1863,34.1386,34.1704,47941.0
2016-08-31 10:00:00,42.96,42.99,42.92,42.96,59086.0,34.1625,34.1863,34.1307,34.1625,59086.0
2016-08-31 10:05:00,42.96,43.01,42.94,43.0,230120.0,34.1625,34.2022,34.1466,34.1943,230120.0
2016-08-31 10:10:00,43.0,43.02,42.99,43.0,243701.0,34.1943,34.2102,34.1863,34.1943,243701.0
2016-08-31 10:15:00,43.0,43.04,42.97,42.97,59381.0,34.1943,34.2261,34.1704,34.1704,59381.0
2016-08-31 10:20:00,42.96,42.97,42.88,42.89,60518.0,34.1625,34.1704,34.0989,34.1068,60518.0
2016-08-31 10:25:00,42.89,42.95,42.87,42.94,44683.0,34.1068,34.1545,34.0909,34.1466,44683.0
2016-08-31 10:30:00,42.94,42.94,42.85,42.85,110558.0,34.1466,34.1466,34.075,34.075,110558.0
2016-08-31 10:35:00,42.86,42.86,42.78,42.8,117067.0,34.083,34.083,34.0193,34.0353,117067.0
2016-08-31 10:40:00,42.8,42.8,42.75,42.79,292021.0,34.0353,34.0353,33.9955,34.0273,292021.0
2016-08-31 10:45:00,42.78,42.83,42.77,42.82,141714.0,34.0193,34.0591,34.0114,34.0512,141714.0
2016-08-31 10:50:00,42.82,42.85,42.81,42.84,94781.0,34.0512,34.075,34.0432,34.0671,94781.0
2016-08-31 10:55:00,42.84,42.85,42.78,42.79,133902.0,34.0671,34.075,34.0193,34.0273,133902.0
2016-08-31 11:00:00,42.78,42.78,42.7,42.71,191645.0,34.0193,34.0193,33.9557,33.9637,191645.0
2016-08-31 11:05:00,42.7,42.7,42.61,42.61,93715.0,33.9557,33.9557,33.8842,33.8842,93715.0
2016-08-31 11:10:00,42.61,42.62,42.57,42.59,418656.0,33.8842,33.8921,33.8524,33.8683,418656.0
2016-08-31 11:15:00,42.6,42.63,42.59,42.59,633881.0,33.8762,33.9001,33.8683,33.8683,633881.0
2016-08-31 11:20:00,42.59,42.63,42.56,42.63,197086.0,33.8683,33.9001,33.8444,33.9001,197086.0
2016-08-31 11:25:00,42.63,42.68,42.61,42.67,131306.0,33.9001,33.9398,33.8842,33.9319,131306.0
2016-08-31 11:30:00,42.68,42.68,42.63,42.63,78620.0,33.9398,33.9398,33.9001,33.9001,78620.0
2016-08-31 11:35:00,42.63,42.63,42.6,42.62,174970.0,33.9001,33.9001,33.8762,33.8921,174970.0
2016-08-31 11:40:00,42.61,42.64,42.57,42.64,278779.0,33.8842,33.908,33.8524,33.908,278779.0
2016-08-31 11:45:00,42.64,42.64,42.6,42.6,185761.0,33.908,33.908,33.8762,33.8762,185761.0
2016-08-31 11:50:00,42.6,42.61,42.55,42.58,99386.0,33.8762,33.8842,33.8364,33.8603,99386.0
2016-08-31 11:55:00,42.58,42.58,42.51,42.52,56214.0,33.8603,33.8603,33.8046,33.8126,56214.0
2016-08-31 12:00:00,42.52,42.53,42.49,42.51,177401.0,33.8126,33.8205,33.7887,33.8046,177401.0
2016-08-31 12:05:00,42.5,42.53,42.49,42.53,72566.0,33.7967,33.8205,33.7887,33.8205,72566.0
2016-08-31 12:10:00,42.52,42.56,42.52,42.55,76479.0,33.8126,33.8444,33.8126,33.8364,76479.0
2016-08-31 12:15:00,42.55,42.55,42.48,42.51,34874.0,33.8364,33.8364,33.7808,33.8046,34874.0
2016-08-31 12:20:00,42.5,42.51,42.49,42.51,118367.0,33.7967,33.8046,33.7887,33.8046,118367.0
2016-08-31 12:25:00,42.5,42.55,42.5,42.55,39884.0,33.7967,33.8364,33.7967,33.8364,39884.0
2016-08-31 12:30:00,42.55,42.55,42.51,42.54,148065.0,33.8364,33.8364,33.8046,33.8285,148065.0
2016-08-31 12:35:00,42.54,42.64,42.54,42.63,158152.0,33.8285,33.908,33.8285,33.9001,158152.0
2016-08-31 12:40:00,42.64,42.65,42.59,42.6,86945.0,33.908,33.916,33.8683,33.8762,86945.0
2016-08-31 12:45:00,42.59,42.66,42.59,42.64,22351.0,33.8683,33.9239,33.8683,33.908,22351.0
2016-08-31 12:50:00,42.64,42.65,42.63,42.64,29937.0,33.908,33.916,33.9001,33.908,29937.0
2016-08-31 12:55:00,42.64,42.65,42.62,42.64,18145.0,33.908,33.916,33.8921,33.908,18145.0
2016-08-31 13:00:00,42.64,42.65,42.62,42.64,39068.0,33.908,33.916,33.8921,33.908,39068.0
2016-08-31 13:05:00,42.63,42.64,42.6,42.6,14375.0,33.9001,33.908,33.8762,33.8762,14375.0
2016-08-31 13:10:00,42.59,42.62,42.59,42.61,17714.0,33.8683,33.8921,33.8683,33.8842,17714.0
2016-08-31 13:15:00,42.61,42.63,42.59,42.63,92444.0,33.8842,33.9001,33.8683,33.9001,92444.0
2016-08-31 13:20:00,42.63,42.67,42.61,42.66,105137.0,33.9001,33.9319,33.8842,33.9239,105137.0
2016-08-31 13:25:00,42.67,42.71,42.66,42.71,150124.0,33.9319,33.9637,33.9239,33.9637,150124.0
2016-08-31 13:30:00,42.71,42.73,42.7,42.71,120530.0,33.9637,33.9796,33.9557,33.9637,120530.0
2016-08-31 13:35:00,42.71,42.74,42.7,42.74,23706.0,33.9637,33.9875,33.9557,33.9875,23706.0
2016-08-31 13:40:00,42.74,42.81,42.74,42.8,127226.0,33.9875,34.0432,33.9875,34.0353,127226.0
2016-08-31 13:45:00,42.8,42.81,42.78,42.79,51721.0,34.0353,34.0432,34.0193,34.0273,51721.0
2016-08-31 13:50:00,42.79,42.8,42.78,42.79,79699.0,34.0273,34.0353,34.0193,34.0273,79699.0
2016-08-31 13:55:00,42.79,42.8,42.78,42.79,14495.0,34.0273,34.0353,34.0193,34.0273,14495.0
2016-08-31 14:00:00,42.79,42.8,42.78,42.8,12326.0,34.0273,34.0353,34.0193,34.0353,12326.0
2016-08-31 14:05:00,42.8,42.9,42.79,42.88,43741.0,34.0353,34.1148,34.0273,34.0989,43741.0
2016-08-31 14:10:00,42.88,42.92,42.87,42.92,123640.0,34.0989,34.1307,34.0909,34.1307,123640.0
2016-08-31 14:15:00,42.92,42.92,42.9,42.9,255925.0,34.1307,34.1307,34.1148,34.1148,255925.0
2016-08-31 14:20:00,42.91,42.91,42.9,42.9,145332.0,34.1227,34.1227,34.1148,34.1148,145332.0
2016-08-31 14:25:00,42.9,42.92,42.9,42.9,79345.0,34.1148,34.1307,34.1148,34.1148,79345.0
2016-08-31 14:30:00,42.9,42.9,42.84,42.85,48488.0,34.1148,34.1148,34.0671,34.075,48488.0
2016-08-31 14:35:00,42.85,42.85,42.83,42.84,19757.0,34.075,34.075,34.0591,34.0671,19757.0
2016-08-31 14:40:00,42.84,42.84,42.81,42.81,53365.0,34.0671,34.0671,34.0432,34.0432,53365.0
2016-08-31 14:45:00,42.81,42.82,42.78,42.8,40274.0,34.0432,34.0512,34.0193,34.0353,40274.0
2016-08-31 14:50:00,42.81,42.82,42.78,42.81,49329.0,34.0432,34.0512,34.0193,34.0432,49329.0
2016-08-31 14:55:00,42.82,42.84,42.81,42.83,64542.0,34.0512,34.0671,34.0432,34.0591,64542.0
2016-08-31 15:00:00,42.83,42.89,42.83,42.88,197132.0,34.0591,34.1068,34.0591,34.0989,197132.0
2016-08-31 15:05:00,42.89,42.91,42.88,42.9,133824.0,34.1068,34.1227,34.0989,34.1148,133824.0
2016-08-31 15:10:00,42.9,42.94,42.9,42.94,195443.0,34.1148,34.1466,34.1148,34.1466,195443.0
2016-08-31 15:15:00,42.93,42.95,42.93,42.93,40813.0,34.1386,34.1545,34.1386,34.1386,40813.0
2016-08-31 15:20:00,42.94,42.95,42.93,42.95,117676.0,34.1466,34.1545,34.1386,34.1545,117676.0
2016-08-31 15:25:00,42.94,42.98,42.94,42.98,119278.0,34.1466,34.1784,34.1466,34.1784,119278.0
2016-08-31 15:30:00,42.98,42.98,42.94,42.96,47224.0,34.1784,34.1784,34.1466,34.1625,47224.0
2016-08-31 15:35:00,42.95,42.96,42.94,42.96,147215.0,34.1545,34.1625,34.1466,34.1625,147215.0
2016-08-31 15:40:00,42.96,43.0,42.95,42.99,60464.0,34.1625,34.1943,34.1545,34.1863,60464.0
2016-08-31 15:45:00,43.0,43.0,42.97,42.99,274701.0,34.1943,34.1943,34.1704,34.1863,274701.0
2016-08-31 15:50:00,43.0,43.02,42.99,42.99,192638.0,34.1943,34.2102,34.1863,34.1863,192638.0
2016-08-31 15:55:00,42.99,43.03,42.96,43.02,500604.0,34.1863,34.2182,34.1625,34.2102,500604.0
2016-09-01 09:30:00,43.12,43.19,43.05,43.19,87533.0,34.2897,34.3454,34.2341,34.3454,87533.0
2016-09-01 09:35:00,43.19,43.28,43.19,43.23,157331.0,34.3454,34.417,34.3454,34.3772,157331.0
2016-09-01 09:40:00,43.23,43.24,43.14,43.15,92693.0,34.3772,34.3851,34.3056,34.3136,92693.0
2016-09-01 09:45:00,43.15,43.15,43.05,43.07,176133.0,34.3136,34.3136,34.2341,34.25,176133.0
2016-09-01 09:50:00,43.08,43.09,42.86,42.89,130485.0,34.2579,34.2659,34.083,34.1068,130485.0
2016-09-01 09:55:00,42.89,42.96,42.89,42.94,43661.0,34.1068,34.1625,34.1068,34.1466,43661.0
2016-09-01 10:00:00,42.94,42.94,42.68,42.83,153823.0,34.1466,34.1466,33.9398,34.0591,153823.0
2016-09-01 10:05:00,42.84,42.88,42.75,42.8,229893.0,34.0671,34.0989,33.9955,34.0353,229893.0
2016-09-01 10:10:00,42.8,42.82,42.72,42.8,365146.0,34.0353,34.0512,33.9716,34.0353,365146.0
2016-09-01 10:15:00,42.8,42.87,42.78,42.82,60006.0,34.0353,34.0909,34.0193,34.0512,60006.0
2016-09-01 10:20:00,42.81,42.81,42.69,42.75,116562.0,34.0432,34.0432,33.9478,33.9955,116562.0
2016-09-01 10:25:00,42.75,42.75,42.64,42.64,70562.0,33.9955,33.9955,33.908,33.908,70562.0
2016-09-01 10:30:00,42.63,42.63,42.46,42.49,143653.0,33.9001,33.9001,33.7649,33.7887,143653.0
2016-09-01 10:35:00,42.48,42.48,42.38,42.39,43735.0,33.7808,33.7808,33.7013,33.7092,43735.0
2016-09-01 10:40:00,42.39,42.46,42.39,42.44,30000.0,33.7092,33.7649,33.7092,33.749,30000.0
2016-09-01 10:45:00,42.44,42.46,42.38,42.43,62961.0,33.749,33.7649,33.7013,33.741,62961.0
2016-09-01 10:50:00,42.42,42.49,42.4,42.48,54117.0,33.7331,33.7887,33.7172,33.7808,54117.0
2016-09-01 10:55:00,42.49,42.49,42.4,42.42,46080.0,33.7887,33.7887,33.7172,33.7331,46080.0
2016-09-01 11:00:00,42.43,42.43,42.33,42.36,41546.0,33.741,33.741,33.6615,33.6854,41546.0
2016-09-01 11:05:00,42.37,42.38,42.35,42.36,24725.0,33.6933,33.7013,33.6774,33.6854,24725.0
2016-09-01 11:10:00,42.37,42.42,42.36,42.41,24332.0,33.6933,33.7331,33.6854,33.7251,24332.0
2016-09-01 11:15:00,42.41,42.43,42.39,42.42,47740.0,33.7251,33.741,33.7092,33.7331,47740.0
2016-09-01 11:20:00,42.42,42.45,42.37,42.43,155696.0,33.7331,33.7569,33.6933,33.741,155696.0
2016-09-01 11:25:00,42.45,42.51,42.44,42.5,76696.0,33.7569,33.8046,33.749,33.7967,76696.0
2016-09-01 11:30:00,42.5,42.52,42.48,42.52,47589.0,33.7967,33.8126,33.7808,33.8126,47589.0
2016-09-01 11:35:00,42.52,42.54,42.47,42.48,50531.0,33.8126,33.8285,33.7728,33.7808,50531.0
2016-09-01 11:40:00,42.47,42.48,42.43,42.44,33438.0,33.7728,33.7808,33.741,33.749,33438.0
2016-09-01 11:45:00,42.44,42.45,42.4,42.41,41292.0,33.749,33.7569,33.7172,33.7251,41292.0
2016-09-01 11:50:00,42.4,42.4,42.34,42.38,41880.0,33.7172,33.7172,33.6695,33.7013,41880.0
2016-09-01 11:55:00,42.37,42.46,42.37,42.46,45182.0,33.6933,33.7649,33.6933,33.7649,45182.0
2016-09-01 12:00:00,42.46,42.47,42.43,42.47,116145.0,33.7649,33.7728,33.741,33.7728,116145.0
2016-09-01 12:05:00,42.47,42.48,42.44,42.44,117478.0,33.7728,33.7808,33.749,33.749,117478.0
2016-09-01 12:10:00,42.44,42.5,42.43,42.5,103736.0,33.749,33.7967,33.741,33.7967,103736.0
2016-09-01 12:15:00,42.5,42.56,42.5,42.55,143785.0,33.7967,33.8444,33.7967,33.8364,143785.0
2016-09-01 12:20:00,42.55,42.67,42.54,42.67,86017.0,33.8364,33.9319,33.8285,33.9319,86017.0
2016-09-01 12:25:00,42.67,42.71,42.64,42.69,42339.0,33.9319,33.9637,33.908,33.9478,42339.0
2016-09-01 12:30:00,42.7,42.75,42.68,42.72,67868.0,33.9557,33.9955,33.9398,33.9716,67868.0
2016-09-01 12:35:00,42.71,42.72,42.65,42.68,75837.0,33.9637,33.9716,33.916,33.9398,75837.0
2016-09-01 12:40:00,42.68,42.68,42.63,42.63,39560.0,33.9398,33.9398,33.9001,33.9001,39560.0
2016-09-01 12:45:00,42.62,42.66,42.62,42.66,94182.0,33.8921,33.9239,33.8921,33.9239,94182.0
2016-09-01 12:50:00,42.66,42.7,42.66,42.67,39512.0,33.9239,33.9557,33.9239,33.9319,39512.0
2016-09-01 12:55:00,42.66,42.67,42.62,42.63,26972.0,33.9239,33.9319,33.8921,33.9001,26972.0
2016-09-01 13:00:00,42.63,42.63,42.59,42.59,77123.0,33.9001,33.9001,33.8683,33.8683,77123.0
2016-09-01 13:05:00,42.59,42.61,42.58,42.6,67106.0,33.8683,33.8842,33.8603,33.8762,67106.0
2016-09-01 13:10:00,42.6,42.6,42.57,42.57,129759.0,33.8762,33.8762,33.8524,33.8524,129759.0
2016-09-01 13:15:00,42.58,42.61,42.58,42.59,202262.0,33.8603,33.8842,33.8603,33.8683,202262.0
2016-09-01 13:20:00,42.59,42.61,42.58,42.59,103813.0,33.8683,33.8842,33.8603,33.8683,103813.0
2016-09-01 13:25:00,42.59,42.6,42.57,42.6,123503.0,33.8683,33.8762,33.8524,33.8762,123503.0
2016-09-01 13:30:00,42.6,42.62,42.6,42.6,47953.0,33.8762,33.8921,33.8762,33.8762,47953.0
2016-09-01 13:35:00,42.6,42.62,42.59,42.61,64938.0,33.8762,33.8921,33.8683,33.8842,64938.0
2016-09-01 13:40:00,42.61,42.63,42.6,42.63,61426.0,33.8842,33.9001,33.8762,33.9001,61426.0
2016-09-01 13:45:00,42.63,42.63,42.58,42.59,58264.0,33.9001,33.9001,33.8603,33.8683,58264.0
2016-09-01 13:50:00,42.59,42.63,42.59,42.62,36523.0,33.8683,33.9001,33.8683,33.8921,36523.0
2016-09-01 13:55:00,42.61,42.62,42.57,42.58,47268.0,33.8842,33.8921,33.8524,33.8603,47268.0
2016-09-01 14:00:00,42.58,42.58,42.48,42.5,91964.0,33.8603,33.8603,33.7808,33.7967,91964.0
2016-09-01 14:05:00,42.5,42.5,42.44,42.44,35196.0,33.7967,33.7967,33.749,33.749,35196.0
2016-09-01 14:10:00,42.44,42.5,42.42,42.5,93850.0,33.749,33.7967,33.7331,33.7967,93850.0
2016-09-01 14:15:00,42.49,42.53,42.48,42.52,45777.0,33.7887,33.8205,33.7808,33.8126,45777.0
2016-09-01 14:20:00,42.53,42.53,42.49,42.5,44775.0,33.8205,33.8205,33.7887,33.7967,44775.0
2016-09-01 14:25:00,42.51,42.6,42.5,42.59,50090.0,33.8046,33.8762,33.7967,33.8683,50090.0
2016-09-01 14:30:00,42.59,42.6,42.53,42.54,32354.0,33.8683,33.8762,33.8205,33.8285,32354.0
2016-09-01 14:35:00,42.54,42.57,42.54,42.57,15547.0,33.8285,33.8524,33.8285,33.8524,15547.0
2016-09-01 14:40:00,42.57,42.6,42.57,42.59,19338.0,33.8524,33.8762,33.8524,33.8683,19338.0
2016-09-01 14:45:00,42.59,42.64,42.58,42.61,34186.0,33.8683,33.908,33.8603,33.8842,34186.0
2016-09-01 14:50:00,42.6,42.61,42.56,42.59,28109.0,33.8762,33.8842,33.8444,33.8683,28109.0
2016-09-01 14:55:00,42.6,42.61,42.57,42.58,20946.0,33.8762,33.8842,33.8524,33.8603,20946.0
2016-09-01 15:00:00,42.58,42.6,42.56,42.56,51925.0,33.8603,33.8762,33.8444,33.8444,51925.0
2016-09-01 15:05:00,42.56,42.56,42.51,42.53,67315.0,33.8444,33.8444,33.8046,33.8205,67315.0
2016-09-01 15:10:00,42.54,42.56,42.52,42.55,45131.0,33.8285,33.8444,33.8126,33.8364,45131.0
2016-09-01 15:15:00,42.55,42.56,42.53,42.55,67334.0,33.8364,33.8444,33.8205,33.8364,67334.0
2016-09-01 15:20:00,42.55,42.64,42.54,42.63,214857.0,33.8364,33.908,33.8285,33.9001,214857.0
2016-09-01 15:25:00,42.63,42.64,42.58,42.59,80091.0,33.9001,33.908,33.8603,33.8683,80091.0
2016-09-01 15:30:00,42.59,42.61,42.58,42.59,53071.0,33.8683,33.8842,33.8603,33.8683,53071.0
2016-09-01 15:35:00,42.59,42.61,42.58,42.59,112910.0,33.8683,33.8842,33.8603,33.8683,112910.0
2016-09-01 15:40:00,42.6,42.67,42.59,42.64,406687.0,33.8762,33.9319,33.8683,33.908,406687.0
2016-09-01 15:45:00,42.65,42.66,42.63,42.64,132861.0,33.916,33.9239,33.9001,33.908,132861.0
2016-09-01 15:50:00,42.64,42.69,42.63,42.68,152498.0,33.908,33.9478,33.9001,33.9398,152498.0
2016-09-01 15:55:00,42.67,42.73,42.66,42.72,228268.0,33.9319,33.9796,33.9239,33.9716,228268.0
2016-09-02 09:30:00,42.98,42.98,42.5,42.56,231463.0,34.1784,34.1784,33.7967,33.8444,231463.0
2016-09-02 09:35:00,42.57,42.67,42.49,42.58,216930.0,33.8524,33.9319,33.7887,33.8603,216930.0
2016-09-02 09:40:00,42.59,42.71,42.56,42.7,99259.0,33.8683,33.9637,33.8444,33.9557,99259.0
2016-09-02 09:45:00,42.71,42.83,42.71,42.82,177582.0,33.9637,34.0591,33.9637,34.0512,177582.0
2016-09-02 09:50:00,42.82,42.96,42.81,42.92,163585.0,34.0512,34.1625,34.0432,34.1307,163585.0
2016-09-02 09:55:00,42.92,42.95,42.9,42.95,80024.0,34.1307,34.1545,34.1148,34.1545,80024.0
2016-09-02 10:00:00,42.95,43.05,42.95,43.04,97798.0,34.1545,34.2341,34.1545,34.2261,97798.0
2016-09-02 10:05:00,43.03,43.06,42.97,42.99,91405.0,34.2182,34.242,34.1704,34.1863,91405.0
2016-09-02 10:10:00,43.0,43.01,42.93,42.93,88764.0,34.1943,34.2022,34.1386,34.1386,88764.0
2016-09-02 10:15:00,42.92,42.97,42.88,42.9,135854.0,34.1307,34.1704,34.0989,34.1148,135854.0
2016-09-02 10:20:00,42.89,42.91,42.86,42.91,80204.0,34.1068,34.1227,34.083,34.1227,80204.0
2016-09-02 10:25:00,42.9,42.93,42.85,42.93,100797.0,34.1148,34.1386,34.075,34.1386,100797.0
2016-09-02 10:30:00,42.92,42.98,42.92,42.97,52082.0,34.1307,34.1784,34.1307,34.1704,52082.0
2016-09-02 10:35:00,42.98,43.05,42.97,43.02,46082.0,34.1784,34.2341,34.1704,34.2102,46082.0
2016-09-02 10:40:00,43.02,43.03,42.99,43.02,25460.0,34.2102,34.2182,34.1863,34.2102,25460.0
2016-09-02 10:45:00,43.02,43.03,42.96,42.96,22500.0,34.2102,34.2182,34.1625,34.1625,22500.0
2016-09-02 10:50:00,42.97,43.0,42.95,42.99,17308.0,34.1704,34.1943,34.1545,34.1863,17308.0
2016-09-02 10:55:00,42.99,43.03,42.94,42.95,112334.0,34.1863,34.2182,34.1466,34.1545,112334.0
2016-09-02 11:00:00,42.94,43.02,42.94,43.02,36520.0,34.1466,34.2102,34.1466,34.2102,36520.0
2016-09-02 11:05:00,43.02,43.03,42.96,42.98,31037.0,34.2102,34.2182,34.1625,34.1784,31037.0
2016-09-02 11:10:00,42.99,43.0,42.93,42.95,37363.0,34.1863,34.1943,34.1386,34.1545,37363.0
2016-09-02 11:15:00,42.96,42.99,42.96,42.98,29004.0,34.1625,34.1863,34.1625,34.1784,29004.0
2016-09-02 11:20:00,42.99,43.03,42.97,42.99,17967.0,34.1863,34.2182,34.1704,34.1863,17967.0
2016-09-02 11:25:00,42.99,43.01,42.95,43.0,20468.0,34.1863,34.2022,34.1545,34.1943,20468.0
2016-09-02 11:30:00,42.99,43.0,42.94,42.94,23830.0,34.1863,34.1943,34.1466,34.1466,23830.0
2016-09-02 11:35:00,42.95,42.97,42.94,42.94,15209.0,34.1545,34.1704,34.1466,34.1466,15209.0
2016-09-02 11:40:00,42.94,42.99,42.94,42.98,11329.0,34.1466,34.1863,34.1466,34.1784,11329.0
2016-09-02 11:45:00,42.98,43.01,42.95,42.95,32165.0,34.1784,34.2022,34.1545,34.1545,32165.0
2016-09-02 11:50:00,42.94,42.96,42.93,42.94,31256.0,34.1466,34.1625,34.1386,34.1466,31256.0
2016-09-02 11:55:00,42.95,42.99,42.95,42.97,65387.0,34.1545,34.1863,34.1545,34.1704,65387.0
2016-09-02 12:00:00,42.97,43.01,42.96,42.99,79865.0,34.1704,34.2022,34.1625,34.1863,79865.0
2016-09-02 12:05:00,42.99,43.01,42.99,43.0,23438.0,34.1863,34.2022,34.1863,34.1943,23438.0
2016-09-02 12:10:00,43.0,43.0,42.94,42.94,28568.0,34.1943,34.1943,34.1466,34.1466,28568.0
2016-09-02 12:15:00,42.93,42.94,42.88,42.88,54732.0,34.1386,34.1466,34.0989,34.0989,54732.0
2016-09-02 12:20:00,42.88,42.88,42.84,42.84,86111.0,34.0989,34.0989,34.0671,34.0671,86111.0
2016-09-02 12:25:00,42.85,42.85,42.83,42.84,17557.0,34.075,34.075,34.0591,34.0671,17557.0
2016-09-02 12:30:00,42.84,42.89,42.84,42.88,16869.0,34.0671,34.1068,34.0671,34.0989,16869.0
2016-09-02 12:35:00,42.88,42.93,42.88,42.93,20273.0,34.0989,34.1386,34.0989,34.1386,20273.0
2016-09-02 12:40:00,42.93,42.95,42.91,42.95,22152.0,34.1386,34.1545,34.1227,34.1545,22152.0
2016-09-02 12:45:00,42.95,42.95,42.86,42.87,11305.0,34.1545,34.1545,34.083,34.0909,11305.0
2016-09-02 12:50:00,42.87,42.94,42.86,42.94,27791.0,34.0909,34.1466,34.083,34.1466,27791.0
2016-09-02 12:55:00,42.94,42.95,42.91,42.93,87024.0,34.1466,34.1545,34.1227,34.1386,87024.0
2016-09-02 13:00:00,42.94,42.94,42.9,42.92,21704.0,34.1466,34.1466,34.1148,34.1307,21704.0
2016-09-02 13:05:00,42.91,42.93,42.89,42.9,32720.0,34.1227,34.1386,34.1068,34.1148,32720.0
2016-09-02 13:10:00,42.9,42.94,42.89,42.93,21674.0,34.1148,34.1466,34.1068,34.1386,21674.0
2016-09-02 13:15:00,42.93,42.96,42.93,42.95,16422.0,34.1386,34.1625,34.1386,34.1545,16422.0
2016-09-02 13:20:00,42.94,42.99,42.94,42.98,20398.0,34.1466,34.1863,34.1466,34.1784,20398.0
2016-09-02 13:25:00,42.97,42.98,42.94,42.98,31095.0,34.1704,34.1784,34.1466,34.1784,31095.0
2016-09-02 13:30:00,42.97,42.98,42.94,42.94,8719.0,34.1704,34.1784,34.1466,34.1466,8719.0
2016-09-02 13:35:00,42.94,42.95,42.89,42.9,15462.0,34.1466,34.1545,34.1068,34.1148,15462.0
2016-09-02 13:40:00,42.9,42.92,42.88,42.92,17720.0,34.1148,34.1307,34.0989,34.1307,17720.0
2016-09-02 13:45:00,42.91,42.93,42.9,42.93,15130.0,34.1227,34.1386,34.1148,34.1386,15130.0
2016-09-02 13:50:00,42.93,42.94,42.91,42.93,8949.0,34.1386,34.1466,34.1227,34.1386,8949.0
2016-09-02 13:55:00,42.92,42.92,42.88,42.9,10832.0,34.1307,34.1307,34.0989,34.1148,10832.0
2016-09-02 14:00:00,42.9,42.92,42.88,42.89,22707.0,34.1148,34.1307,34.0989,34.1068,22707.0
2016-09-02 14:05:00,42.9,42.97,42.9,42.96,27249.0,34.1148,34.1704,34.1148,34.1625,27249.0
2016-09-02 14:10:00,42.96,42.98,42.94,42.96,28968.0,34.1625,34.1784,34.1466,34.1625,28968.0
2016-09-02 14:15:00,42.96,43.0,42.95,43.0,26493.0,34.1625,34.1943,34.1545,34.1943,26493.0
2016-09-02 14:20:00,43.0,43.01,42.97,42.99,31239.0,34.1943,34.2022,34.1704,34.1863,31239.0
2016-09-02 14:25:00,42.99,43.0,42.98,43.0,21571.0,34.1863,34.1943,34.1784,34.1943,21571.0
2016-09-02 14:30:00,42.99,43.0,42.97,42.97,10463.0,34.1863,34.1943,34.1704,34.1704,10463.0
2016-09-02 14:35:00,42.97,42.99,42.96,42.99,18154.0,34.1704,34.1863,34.1625,34.1863,18154.0
2016-09-02 14:40:00,42.99,43.02,42.98,43.0,21580.0,34.1863,34.2102,34.1784,34.1943,21580.0
2016-09-02 14:45:00,43.0,43.0,42.97,42.98,16434.0,34.1943,34.1943,34.1704,34.1784,16434.0
2016-09-02 14:50:00,42.98,43.02,42.97,43.01,27917.0,34.1784,34.2102,34.1704,34.2022,27917.0
2016-09-02 14:55:00,43.01,43.02,42.99,43.01,13500.0,34.2022,34.2102,34.1863,34.2022,13500.0
2016-09-02 15:00:00,43.02,43.03,43.0,43.01,37598.0,34.2102,34.2182,34.1943,34.2022,37598.0
2016-09-02 15:05:00,43.01,43.04,42.98,42.98,72600.0,34.2022,34.2261,34.1784,34.1784,72600.0
2016-09-02 15:10:00,42.99,43.01,42.99,43.0,9000.0,34.1863,34.2022,34.1863,34.1943,9000.0
2016-09-02 15:15:00,43.0,43.03,42.99,43.02,21911.0,34.1943,34.2182,34.1863,34.2102,21911.0
2016-09-02 15:20:00,43.02,43.04,43.02,43.02,32992.0,34.2102,34.2261,34.2102,34.2102,32992.0
2016-09-02 15:25:00,43.03,43.05,43.02,43.04,26920.0,34.2182,34.2341,34.2102,34.2261,26920.0
2016-09-02 15:30:00,43.04,43.05,43.02,43.02,63222.0,34.2261,34.2341,34.2102,34.2102,63222.0
2016-09-02 15:35:00,43.03,43.04,43.01,43.03,39451.0,34.2182,34.2261,34.2022,34.2182,39451.0
2016-09-02 15:40:00,43.03,43.04,43.02,43.02,24237.0,34.2182,34.2261,34.2102,34.2102,24237.0
2016-09-02 15:45:00,43.02,43.02,42.97,42.98,124080.0,34.2102,34.2102,34.1704,34.1784,124080.0
2016-09-02 15:50:00,42.98,43.02,42.97,43.02,69370.0,34.1784,34.2102,34.1704,34.2102,69370.0
2016-09-02 15:55:00,43.02,43.09,43.01,43.08,643547.0,34.2102,34.2659,34.2022,34.2579,643547.0
2016-09-06 09:30:00,43.09,43.11,42.94,43.0,62063.0,34.2659,34.2818,34.1466,34.1943,62063.0
2016-09-06 09:35:00,43.0,43.08,42.89,42.91,70180.0,34.1943,34.2579,34.1068,34.1227,70180.0
2016-09-06 09:40:00,42.92,42.96,42.84,42.84,125080.0,34.1307,34.1625,34.0671,34.0671,125080.0
2016-09-06 09:45:00,42.84,42.92,42.84,42.9,52251.0,34.0671,34.1307,34.0671,34.1148,52251.0
2016-09-06 09:50:00,42.91,42.95,42.85,42.88,64932.0,34.1227,34.1545,34.075,34.0989,64932.0
2016-09-06 09:55:00,42.88,42.94,42.86,42.89,100499.0,34.0989,34.1466,34.083,34.1068,100499.0
2016-09-06 10:00:00,42.89,42.89,42.67,42.68,345351.0,34.1068,34.1068,33.9319,33.9398,345351.0
2016-09-06 10:05:00,42.68,42.69,42.49,42.55,523816.0,33.9398,33.9478,33.7887,33.8364,523816.0
2016-09-06 10:10:00,42.55,42.6,42.48,42.49,269598.0,33.8364,33.8762,33.7808,33.7887,269598.0
2016-09-06 10:15:00,42.49,42.51,42.39,42.39,228790.0,33.7887,33.8046,33.7092,33.7092,228790.0
2016-09-06 10:20:00,42.4,42.4,42.28,42.28,287960.0,33.7172,33.7172,33.6217,33.6217,287960.0
2016-09-06 10:25:00,42.28,42.31,42.26,42.31,263180.0,33.6217,33.6456,33.6058,33.6456,263180.0
2016-09-06 10:30:00,42.3,42.37,42.3,42.33,246446.0,33.6376,33.6933,33.6376,33.6615,246446.0
2016-09-06 10:35:00,42.33,42.33,42.26,42.29,213142.0,33.6615,33.6615,33.6058,33.6297,213142.0
2016-09-06 10:40:00,42.29,42.3,42.22,42.24,209355.0,33.6297,33.6376,33.574,33.5899,209355.0
2016-09-06 10:45:00,42.24,42.26,42.17,42.18,238306.0,33.5899,33.6058,33.5343,33.5422,238306.0
2016-09-06 10:50:00,42.18,42.2,42.14,42.19,173813.0,33.5422,33.5581,33.5104,33.5502,173813.0
2016-09-06 10:55:00,42.19,42.23,42.16,42.21,301043.0,33.5502,33.582,33.5263,33.5661,301043.0
2016-09-06 11:00:00,42.21,42.26,42.19,42.21,193930.0,33.5661,33.6058,33.5502,33.5661,193930.0
2016-09-06 11:05:00,42.21,42.25,42.15,42.18,88972.0,33.5661,33.5979,33.5184,33.5422,88972.0
2016-09-06 11:10:00,42.18,42.2,42.15,42.2,37897.0,33.5422,33.5581,33.5184,33.5581,37897.0
2016-09-06 11:15:00,42.21,42.28,42.2,42.24,152145.0,33.5661,33.6217,33.5581,33.5899,152145.0
2016-09-06 11:20:00,42.24,42.3,42.23,42.3,47433.0,33.5899,33.6376,33.582,33.6376,47433.0
2016-09-06 11:25:00,42.31,42.39,42.31,42.38,96800.0,33.6456,33.7092,33.6456,33.7013,96800.0
2016-09-06 11:30:00,42.39,42.43,42.33,42.35,83811.0,33.7092,33.741,33.6615,33.6774,83811.0
2016-09-06 11:35:00,42.36,42.36,42.3,42.3,76035.0,33.6854,33.6854,33.6376,33.6376,76035.0
2016-09-06 11:40:00,42.3,42.33,42.24,42.24,54568.0,33.6376,33.6615,33.5899,33.5899,54568.0
2016-09-06 11:45:00,42.25,42.35,42.24,42.33,62919.0,33.5979,33.6774,33.5899,33.6615,62919.0
2016-09-06 11:50:00,42.33,42.35,42.28,42.31,40837.0,33.6615,33.6774,33.6217,33.6456,40837.0
2016-09-06 11:55:00,42.31,42.37,42.31,42.34,62458.0,33.6456,33.6933,33.6456,33.6695,62458.0
2016-09-06 12:00:00,42.34,42.4,42.33,42.38,165348.0,33.6695,33.7172,33.6615,33.7013,165348.0
2016-09-06 12:05:00,42.38,42.41,42.36,42.4,32799.0,33.7013,33.7251,33.6854,33.7172,32799.0
2016-09-06 12:10:00,42.41,42.42,42.37,42.41,17240.0,33.7251,33.7331,33.6933,33.7251,17240.0
2016-09-06 12:15:00,42.41,42.42,42.39,42.4,19591.0,33.7251,33.7331,33.7092,33.7172,19591.0
2016-09-06 12:20:00,42.4,42.44,42.39,42.41,19478.0,33.7172,33.749,33.7092,33.7251,19478.0
2016-09-06 12:25:00,42.41,42.41,42.37,42.37,39517.0,33.7251,33.7251,33.6933,33.6933,39517.0
2016-09-06 12:30:00,42.37,42.42,42.36,42.38,85426.0,33.6933,33.7331,33.6854,33.7013,85426.0
2016-09-06 12:35:00,42.38,42.41,42.38,42.4,21500.0,33.7013,33.7251,33.7013,33.7172,21500.0
2016-09-06 12:40:00,42.4,42.43,42.38,42.41,42900.0,33.7172,33.741,33.7013,33.7251,42900.0
2016-09-06 12:45:00,42.41,42.46,42.41,42.42,35864.0,33.7251,33.7649,33.7251,33.7331,35864.0
2016-09-06 12:50:00,42.43,42.45,42.42,42.43,25974.0,33.741,33.7569,33.7331,33.741,25974.0
2016-09-06 12:55:00,42.43,42.44,42.38,42.39,44500.0,33.741,33.749,33.7013,33.7092,44500.0
2016-09-06 13:00:00,42.39,42.4,42.36,42.37,64315.0,33.7092,33.7172,33.6854,33.6933,64315.0
2016-09-06 13:05:00,42.36,42.36,42.31,42.32,108904.0,33.6854,33.6854,33.6456,33.6535,108904.0
2016-09-06 13:10:00,42.32,42.33,42.3,42.32,126153.0,33.6535,33.6615,33.6376,33.6535,126153.0
2016-09-06 13:15:00,42.32,42.35,42.32,42.32,83948.0,33.6535,33.6774,33.6535,33.6535,83948.0
2016-09-06 13:20:00,42.32,42.33,42.31,42.33,50397.0,33.6535,33.6615,33.6456,33.6615,50397.0
2016-09-06 13:25:00,42.33,42.36,42.31,42.33,52962.0,33.6615,33.6854,33.6456,33.6615,52962.0
2016-09-06 13:30:00,42.33,42.34,42.32,42.33,25774.0,33.6615,33.6695,33.6535,33.6615,25774.0
2016-09-06 13:35:00,42.33,42.35,42.32,42.34,17436.0,33.6615,33.6774,33.6535,33.6695,17436.0
2016-09-06 13:40:00,42.34,42.36,42.33,42.35,39125.0,33.6695,33.6854,33.6615,33.6774,39125.0
2016-09-06 13:45:00,42.36,42.37,42.35,42.36,27218.0,33.6854,33.6933,33.6774,33.6854,27218.0
2016-09-06 13:50:00,42.37,42.37,42.35,42.36,12984.0,33.6933,33.6933,33.6774,33.6854,12984.0
2016-09-06 13:55:00,42.36,42.37,42.34,42.34,27929.0,33.6854,33.6933,33.6695,33.6695,27929.0
2016-09-06 14:00:00,42.35,42.36,42.34,42.35,23111.0,33.6774,33.6854,33.6695,33.6774,23111.0
2016-09-06 14:05:00,42.34,42.35,42.33,42.33,42041.0,33.6695,33.6774,33.6615,33.6615,42041.0
2016-09-06 14:10:00,42.33,42.34,42.32,42.33,45094.0,33.6615,33.6695,33.6535,33.6615,45094.0
2016-09-06 14:15:00,42.33,42.36,42.3,42.36,82505.0,33.6615,33.6854,33.6376,33.6854,82505.0
2016-09-06 14:20:00,42.35,42.36,42.31,42.31,125389.0,33.6774,33.6854,33.6456,33.6456,125389.0
2016-09-06 14:25:00,42.31,42.33,42.29,42.29,68115.0,33.6456,33.6615,33.6297,33.6297,68115.0
2016-09-06 14:30:00,42.29,42.33,42.29,42.32,26300.0,33.6297,33.6615,33.6297,33.6535,26300.0
2016-09-06 14:35:00,42.32,42.35,42.32,42.34,18228.0,33.6535,33.6774,33.6535,33.6695,18228.0
2016-09-06 14:40:00,42.34,42.35,42.31,42.32,17847.0,33.6695,33.6774,33.6456,33.6535,17847.0
2016-09-06 14:45:00,42.33,42.35,42.31,42.35,84330.0,33.6615,33.6774,33.6456,33.6774,84330.0
2016-09-06 14:50:00,42.34,42.36,42.34,42.36,27585.0,33.6695,33.6854,33.6695,33.6854,27585.0
2016-09-06 14:55:00,42.36,42.36,42.34,42.36,64692.0,33.6854,33.6854,33.6695,33.6854,64692.0
2016-09-06 15:00:00,42.36,42.37,42.34,42.35,54110.0,33.6854,33.6933,33.6695,33.6774,54110.0
2016-09-06 15:05:00,42.35,42.36,42.34,42.36,30289.0,33.6774,33.6854,33.6695,33.6854,30289.0
2016-09-06 15:10:00,42.35,42.36,42.31,42.31,40585.0,33.6774,33.6854,33.6456,33.6456,40585.0
2016-09-06 15:15:00,42.31,42.32,42.3,42.32,27023.0,33.6456,33.6535,33.6376,33.6535,27023.0
2016-09-06 15:20:00,42.32,42.33,42.31,42.32,48780.0,33.6535,33.6615,33.6456,33.6535,48780.0
2016-09-06 15:25:00,42.32,42.32,42.26,42.28,97486.0,33.6535,33.6535,33.6058,33.6217,97486.0
2016-09-06 15:30:00,42.28,42.3,42.27,42.28,132930.0,33.6217,33.6376,33.6138,33.6217,132930.0
2016-09-06 15:35:00,42.28,42.28,42.25,42.25,246163.0,33.6217,33.6217,33.5979,33.5979,246163.0
2016-09-06 15:40:00,42.26,42.28,42.25,42.27,58674.0,33.6058,33.6217,33.5979,33.6138,58674.0
2016-09-06 15:45:00,42.28,42.29,42.26,42.26,130857.0,33.6217,33.6297,33.6058,33.6058,130857.0
2016-09-06 15:50:00,42.27,42.3,42.25,42.3,393694.0,33.6138,33.6376,33.5979,33.6376,393694.0
2016-09-06 15:55:00,42.3,42.33,42.29,42.33,251877.0,33.6376,33.6615,33.6297,33.6615,251877.0
2016-09-07 09:30:00,42.3,42.3,42.05,42.18,81003.0,33.6376,33.6376,33.4388,33.5422,81003.0
2016-09-07 09:35:00,42.18,42.37,42.17,42.26,136018.0,33.5422,33.6933,33.5343,33.6058,136018.0
2016-09-07 09:40:00,42.26,42.35,42.23,42.26,181118.0,33.6058,33.6774,33.582,33.6058,181118.0
2016-09-07 09:45:00,42.26,42.33,42.23,42.32,192763.0,33.6058,33.6615,33.582,33.6535,192763.0
2016-09-07 09:50:00,42.32,42.36,42.27,42.31,99744.0,33.6535,33.6854,33.6138,33.6456,99744.0
2016-09-07 09:55:00,42.31,42.34,42.29,42.34,72174.0,33.6456,33.6695,33.6297,33.6695,72174.0
2016-09-07 10:00:00,42.34,42.43,42.32,42.4,109153.0,33.6695,33.741,33.6535,33.7172,109153.0
2016-09-07 10:05:00,42.39,42.51,42.39,42.48,259349.0,33.7092,33.8046,33.7092,33.7808,259349.0
2016-09-07 10:10:00,42.49,42.57,42.49,42.54,60988.0,33.7887,33.8524,33.7887,33.8285,60988.0
2016-09-07 10:15:00,42.54,42.56,42.51,42.51,56849.0,33.8285,33.8444,33.8046,33.8046,56849.0
2016-09-07 10:20:00,42.5,42.56,42.49,42.55,79293.0,33.7967,33.8444,33.7887,33.8364,79293.0
2016-09-07 10:25:00,42.54,42.57,42.53,42.57,50627.0,33.8285,33.8524,33.8205,33.8524,50627.0
2016-09-07 10:30:00,42.56,42.59,42.53,42.55,129209.0,33.8444,33.8683,33.8205,33.8364,129209.0
2016-09-07 10:35:00,42.55,42.57,42.54,42.55,33440.0,33.8364,33.8524,33.8285,33.8364,33440.0
2016-09-07 10:40:00,42.54,42.55,42.47,42.47,46806.0,33.8285,33.8364,33.7728,33.7728,46806.0
2016-09-07 10:45:00,42.48,42.48,42.36,42.38,29392.0,33.7808,33.7808,33.6854,33.7013,29392.0
2016-09-07 10:50:00,42.38,42.39,42.36,42.38,27447.0,33.7013,33.7092,33.6854,33.7013,27447.0
2016-09-07 10:55:00,42.39,42.46,42.39,42.44,64459.0,33.7092,33.7649,33.7092,33.749,64459.0
2016-09-07 11:00:00,42.44,42.47,42.42,42.45,51679.0,33.749,33.7728,33.7331,33.7569,51679.0
2016-09-07 11:05:00,42.46,42.49,42.45,42.48,30130.0,33.7649,33.7887,33.7569,33.7808,30130.0
2016-09-07 11:10:00,42.48,42.48,42.43,42.44,24228.0,33.7808,33.7808,33.741,33.749,24228.0
2016-09-07 11:15:00,42.45,42.45,42.4,42.4,23073.0,33.7569,33.7569,33.7172,33.7172,23073.0
2016-09-07 11:20:00,42.39,42.41,42.37,42.41,23633.0,33.7092,33.7251,33.6933,33.7251,23633.0
2016-09-07 11:25:00,42.4,42.42,42.37,42.38,67248.0,33.7172,33.7331,33.6933,33.7013,67248.0
2016-09-07 11:30:00,42.38,42.43,42.38,42.43,31342.0,33.7013,33.741,33.7013,33.741,31342.0
2016-09-07 11:35:00,42.44,42.45,42.42,42.43,14730.0,33.749,33.7569,33.7331,33.741,14730.0
2016-09-07 11:40:00,42.43,42.43,42.4,42.4,10990.0,33.741,33.741,33.7172,33.7172,10990.0
2016-09-07 11:45:00,42.4,42.4,42.36,42.38,90285.0,33.7172,33.7172,33.6854,33.7013,90285.0
2016-09-07 11:50:00,42.38,42.38,42.37,42.37,11566.0,33.7013,33.7013,33.6933,33.6933,11566.0
2016-09-07 11:55:00,42.37,42.43,42.37,42.43,24673.0,33.6933,33.741,33.6933,33.741,24673.0
2016-09-07 12:00:00,42.43,42.44,42.42,42.43,11201.0,33.741,33.749,33.7331,33.741,11201.0
2016-09-07 12:05:00,42.43,42.49,42.43,42.45,70692.0,33.741,33.7887,33.741,33.7569,70692.0
2016-09-07 12:10:00,42.45,42.45,42.42,42.45,18768.0,33.7569,33.7569,33.7331,33.7569,18768.0
2016-09-07 12:15:00,42.46,42.46,42.42,42.43,19982.0,33.7649,33.7649,33.7331,33.741,19982.0
2016-09-07 12:20:00,42.42,42.44,42.4,42.43,22476.0,33.7331,33.749,33.7172,33.741,22476.0
2016-09-07 12:25:00,42.42,42.47,42.38,42.46,24186.0,33.7331,33.7728,33.7013,33.7649,24186.0
2016-09-07 12:30:00,42.46,42.46,42.43,42.45,17919.0,33.7649,33.7649,33.741,33.7569,17919.0
2016-09-07 12:35:00,42.45,42.49,42.44,42.48,20319.0,33.7569,33.7887,33.749,33.7808,20319.0
2016-09-07 12:40:00,42.48,42.52,42.47,42.5,42728.0,33.7808,33.8126,33.7728,33.7967,42728.0
2016-09-07 12:45:00,42.51,42.51,42.48,42.48,7190.0,33.8046,33.8046,33.7808,33.7808,7190.0
2016-09-07 12:50:00,42.48,42.5,42.48,42.5,22208.0,33.7808,33.7967,33.7808,33.7967,22208.0
2016-09-07 12:55:00,42.5,42.5,42.46,42.47,10100.0,33.7967,33.7967,33.7649,33.7728,10100.0
2016-09-07 13:00:00,42.48,42.52,42.46,42.52,11440.0,33.7808,33.8126,33.7649,33.8126,11440.0
2016-09-07 13:05:00,42.51,42.55,42.5,42.52,49030.0,33.8046,33.8364,33.7967,33.8126,49030.0
2016-09-07 13:10:00,42.52,42.53,42.52,42.53,12057.0,33.8126,33.8205,33.8126,33.8205,12057.0
2016-09-07 13:15:00,42.53,42.55,42.53,42.55,14956.0,33.8205,33.8364,33.8205,33.8364,14956.0
2016-09-07 13:20:00,42.56,42.56,42.53,42.56,20033.0,33.8444,33.8444,33.8205,33.8444,20033.0
2016-09-07 13:25:00,42.55,42.56,42.54,42.55,8644.0,33.8364,33.8444,33.8285,33.8364,8644.0
2016-09-07 13:30:00,42.56,42.56,42.55,42.55,9772.0,33.8444,33.8444,33.8364,33.8364,9772.0
2016-09-07 13:35:00,42.55,42.56,42.53,42.54,17475.0,33.8364,33.8444,33.8205,33.8285,17475.0
2016-09-07 13:40:00,42.53,42.55,42.53,42.55,15106.0,33.8205,33.8364,33.8205,33.8364,15106.0
2016-09-07 13:45:00,42.56,42.56,42.52,42.53,24649.0,33.8444,33.8444,33.8126,33.8205,24649.0
2016-09-07 13:50:00,42.53,42.54,42.52,42.53,18255.0,33.8205,33.8285,33.8126,33.8205,18255.0
2016-09-07 13:55:00,42.53,42.53,42.51,42.52,13547.0,33.8205,33.8205,33.8046,33.8126,13547.0
2016-09-07 14:00:00,42.52,42.57,42.52,42.57,35013.0,33.8126,33.8524,33.8126,33.8524,35013.0
2016-09-07 14:05:00,42.56,42.57,42.54,42.56,25411.0,33.8444,33.8524,33.8285,33.8444,25411.0
2016-09-07 14:10:00,42.56,42.61,42.56,42.6,51035.0,33.8444,33.8842,33.8444,33.8762,51035.0
2016-09-07 14:15:00,42.61,42.61,42.58,42.59,20352.0,33.8842,33.8842,33.8603,33.8683,20352.0
2016-09-07 14:20:00,42.59,42.6,42.57,42.59,13622.0,33.8683,33.8762,33.8524,33.8683,13622.0
2016-09-07 14:25:00,42.59,42.59,42.54,42.54,15200.0,33.8683,33.8683,33.8285,33.8285,15200.0
2016-09-07 14:30:00,42.54,42.55,42.53,42.55,25985.0,33.8285,33.8364,33.8205,33.8364,25985.0
2016-09-07 14:35:00,42.54,42.54,42.52,42.53,20940.0,33.8285,33.8285,33.8126,33.8205,20940.0
2016-09-07 14:40:00,42.53,42.55,42.53,42.54,18857.0,33.8205,33.8364,33.8205,33.8285,18857.0
2016-09-07 14:45:00,42.55,42.57,42.54,42.56,40391.0,33.8364,33.8524,33.8285,33.8444,40391.0
2016-09-07 14:50:00,42.57,42.57,42.55,42.55,17485.0,33.8524,33.8524,33.8364,33.8364,17485.0
2016-09-07 14:55:00,42.55,42.56,42.53,42.54,22100.0,33.8364,33.8444,33.8205,33.8285,22100.0
2016-09-07 15:00:00,42.54,42.59,42.54,42.59,22654.0,33.8285,33.8683,33.8285,33.8683,22654.0
2016-09-07 15:05:00,42.59,42.62,42.59,42.61,36938.0,33.8683,33.8921,33.8683,33.8842,36938.0
2016-09-07 15:10:00,42.61,42.63,42.59,42.62,37655.0,33.8842,33.9001,33.8683,33.8921,37655.0
2016-09-07 15:15:00,42.62,42.62,42.6,42.61,33980.0,33.8921,33.8921,33.8762,33.8842,33980.0
2016-09-07 15:20:00,42.61,42.62,42.6,42.62,49740.0,33.8842,33.8921,33.8762,33.8921,49740.0
2016-09-07 15:25:00,42.61,42.62,42.6,42.61,24068.0,33.8842,33.8921,33.8762,33.8842,24068.0
2016-09-07 15:30:00,42.61,42.62,42.6,42.6,74185.0,33.8842,33.8921,33.8762,33.8762,74185.0
2016-09-07 15:35:00,42.6,42.62,42.58,42.58,120055.0,33.8762,33.8921,33.8603,33.8603,120055.0
2016-09-07 15:40:00,42.59,42.63,42.58,42.62,131943.0,33.8683,33.9001,33.8603,33.8921,131943.0
2016-09-07 15:45:00,42.63,42.63,42.61,42.63,49793.0,33.9001,33.9001,33.8842,33.9001,49793.0
2016-09-07 15:50:00,42.63,42.63,42.61,42.63,170383.0,33.9001,33.9001,33.8842,33.9001,170383.0
2016-09-07 15:55:00,42.63,42.66,42.62,42.66,144075.0,33.9001,33.9239,33.8921,33.9239,144075.0
2016-09-08 09:30:00,42.84,42.99,42.68,42.77,103689.0,34.0671,34.1863,33.9398,34.0114,103689.0
2016-09-08 09:35:00,42.77,42.88,42.76,42.78,115545.0,34.0114,34.0989,34.0034,34.0193,115545.0
2016-09-08 09:40:00,42.77,42.77,42.68,42.72,170415.0,34.0114,34.0114,33.9398,33.9716,170415.0
2016-09-08 09:45:00,42.73,42.76,42.64,42.64,143840.0,33.9796,34.0034,33.908,33.908,143840.0
2016-09-08 09:50:00,42.64,42.65,42.52,42.56,158563.0,33.908,33.916,33.8126,33.8444,158563.0
2016-09-08 09:55:00,42.56,42.59,42.53,42.58,97699.0,33.8444,33.8683,33.8205,33.8603,97699.0
2016-09-08 10:00:00,42.56,42.59,42.53,42.58,25535.0,33.8444,33.8683,33.8205,33.8603,25535.0
2016-09-08 10:05:00,42.58,42.61,42.52,42.58,32335.0,33.8603,33.8842,33.8126,33.8603,32335.0
2016-09-08 10:10:00,42.58,42.58,42.51,42.54,31749.0,33.8603,33.8603,33.8046,33.8285,31749.0
2016-09-08 10:15:00,42.53,42.56,42.5,42.53,114116.0,33.8205,33.8444,33.7967,33.8205,114116.0
2016-09-08 10:20:00,42.54,42.54,42.49,42.5,23300.0,33.8285,33.8285,33.7887,33.7967,23300.0
2016-09-08 10:25:00,42.51,42.51,42.47,42.5,35364.0,33.8046,33.8046,33.7728,33.7967,35364.0
2016-09-08 10:30:00,42.51,42.57,42.51,42.57,67711.0,33.8046,33.8524,33.8046,33.8524,67711.0
2016-09-08 10:35:00,42.58,42.66,42.58,42.62,81997.0,33.8603,33.9239,33.8603,33.8921,81997.0
2016-09-08 10:40:00,42.62,42.62,42.59,42.6,56874.0,33.8921,33.8921,33.8683,33.8762,56874.0
2016-09-08 10:45:00,42.6,42.62,42.58,42.61,40390.0,33.8762,33.8921,33.8603,33.8842,40390.0
2016-09-08 10:50:00,42.61,42.66,42.6,42.66,33569.0,33.8842,33.9239,33.8762,33.9239,33569.0
2016-09-08 10:55:00,42.66,42.66,42.62,42.62,22484.0,33.9239,33.9239,33.8921,33.8921,22484.0
2016-09-08 11:00:00,42.63,42.71,42.62,42.68,49591.0,33.9001,33.9637,33.8921,33.9398,49591.0
2016-09-08 11:05:00,42.69,42.74,42.69,42.74,21201.0,33.9478,33.9875,33.9478,33.9875,21201.0
2016-09-08 11:10:00,42.75,42.8,42.74,42.79,80155.0,33.9955,34.0353,33.9875,34.0273,80155.0
2016-09-08 11:15:00,42.79,42.81,42.78,42.8,110232.0,34.0273,34.0432,34.0193,34.0353,110232.0
2016-09-08 11:20:00,42.81,42.86,42.81,42.85,198028.0,34.0432,34.083,34.0432,34.075,198028.0
2016-09-08 11:25:00,42.84,42.84,42.79,42.82,23418.0,34.0671,34.0671,34.0273,34.0512,23418.0
2016-09-08 11:30:00,42.82,42.84,42.79,42.82,38300.0,34.0512,34.0671,34.0273,34.0512,38300.0
2016-09-08 11:35:00,42.81,42.82,42.76,42.78,70477.0,34.0432,34.0512,34.0034,34.0193,70477.0
2016-09-08 11:40:00,42.78,42.81,42.77,42.8,57035.0,34.0193,34.0432,34.0114,34.0353,57035.0
2016-09-08 11:45:00,42.8,42.81,42.76,42.8,17647.0,34.0353,34.0432,34.0034,34.0353,17647.0
2016-09-08 11:50:00,42.8,42.83,42.79,42.82,16215.0,34.0353,34.0591,34.0273,34.0512,16215.0
2016-09-08 11:55:00,42.82,42.83,42.8,42.82,15615.0,34.0512,34.0591,34.0353,34.0512,15615.0
2016-09-08 12:00:00,42.82,42.83,42.81,42.82,17688.0,34.0512,34.0591,34.0432,34.0512,17688.0
2016-09-08 12:05:00,42.82,42.83,42.79,42.81,30276.0,34.0512,34.0591,34.0273,34.0432,30276.0
2016-09-08 12:10:00,42.81,42.82,42.78,42.81,17451.0,34.0432,34.0512,34.0193,34.0432,17451.0
2016-09-08 12:15:00,42.8,42.81,42.79,42.8,10371.0,34.0353,34.0432,34.0273,34.0353,10371.0
2016-09-08 12:20:00,42.8,42.8,42.76,42.79,22700.0,34.0353,34.0353,34.0034,34.0273,22700.0
2016-09-08 12:25:00,42.79,42.79,42.73,42.76,53479.0,34.0273,34.0273,33.9796,34.0034,53479.0
2016-09-08 12:30:00,42.76,42.77,42.72,42.75,16880.0,34.0034,34.0114,33.9716,33.9955,16880.0
2016-09-08 12:35:00,42.75,42.76,42.74,42.75,18478.0,33.9955,34.0034,33.9875,33.9955,18478.0
2016-09-08 12:40:00,42.75,42.76,42.74,42.76,24600.0,33.9955,34.0034,33.9875,34.0034,24600.0
2016-09-08 12:45:00,42.75,42.75,42.73,42.75,47367.0,33.9955,33.9955,33.9796,33.9955,47367.0
2016-09-08 12:50:00,42.75,42.76,42.7,42.73,25800.0,33.9955,34.0034,33.9557,33.9796,25800.0
2016-09-08 12:55:00,42.73,42.78,42.72,42.72,26570.0,33.9796,34.0193,33.9716,33.9716,26570.0
2016-09-08 13:00:00,42.72,42.74,42.71,42.72,12373.0,33.9716,33.9875,33.9637,33.9716,12373.0
2016-09-08 13:05:00,42.72,42.74,42.71,42.73,16870.0,33.9716,33.9875,33.9637,33.9796,16870.0
2016-09-08 13:10:00,42.73,42.73,42.71,42.71,11188.0,33.9796,33.9796,33.9637,33.9637,11188.0
2016-09-08 13:15:00,42.71,42.72,42.69,42.7,15500.0,33.9637,33.9716,33.9478,33.9557,15500.0
2016-09-08 13:20:00,42.7,42.7,42.67,42.69,11100.0,33.9557,33.9557,33.9319,33.9478,11100.0
2016-09-08 13:25:00,42.7,42.72,42.7,42.7,8800.0,33.9557,33.9716,33.9557,33.9557,8800.0
2016-09-08 13:30:00,42.7,42.71,42.69,42.69,18989.0,33.9557,33.9637,33.9478,33.9478,18989.0
2016-09-08 13:35:00,42.69,42.69,42.68,42.68,9200.0,33.9478,33.9478,33.9398,33.9398,9200.0
2016-09-08 13:40:00,42.68,42.69,42.66,42.68,13161.0,33.9398,33.9478,33.9239,33.9398,13161.0
2016-09-08 13:45:00,42.67,42.67,42.64,42.64,31579.0,33.9319,33.9319,33.908,33.908,31579.0
2016-09-08 13:50:00,42.63,42.66,42.61,42.66,28500.0,33.9001,33.9239,33.8842,33.9239,28500.0
2016-09-08 13:55:00,42.65,42.66,42.64,42.66,48670.0,33.916,33.9239,33.908,33.9239,48670.0
2016-09-08 14:00:00,42.66,42.67,42.64,42.64,69676.0,33.9239,33.9319,33.908,33.908,69676.0
2016-09-08 14:05:00,42.64,42.66,42.64,42.65,53245.0,33.908,33.9239,33.908,33.916,53245.0
2016-09-08 14:10:00,42.66,42.66,42.63,42.65,65198.0,33.9239,33.9239,33.9001,33.916,65198.0
2016-09-08 14:15:00,42.64,42.65,42.62,42.65,28501.0,33.908,33.916,33.8921,33.916,28501.0
2016-09-08 14:20:00,42.66,42.69,42.65,42.69,63681.0,33.9239,33.9478,33.916,33.9478,63681.0
2016-09-08 14:25:00,42.68,42.7,42.64,42.66,40080.0,33.9398,33.9557,33.908,33.9239,40080.0
2016-09-08 14:30:00,42.65,42.67,42.64,42.67,11086.0,33.916,33.9319,33.908,33.9319,11086.0
2016-09-08 14:35:00,42.66,42.67,42.65,42.66,13891.0,33.9239,33.9319,33.916,33.9239,13891.0
2016-09-08 14:40:00,42.66,42.71,42.66,42.7,15064.0,33.9239,33.9637,33.9239,33.9557,15064.0
2016-09-08 14:45:00,42.7,42.71,42.68,42.71,20150.0,33.9557,33.9637,33.9398,33.9637,20150.0
2016-09-08 14:50:00,42.71,42.71,42.68,42.71,11843.0,33.9637,33.9637,33.9398,33.9637,11843.0
2016-09-08 14:55:00,42.71,42.73,42.69,42.73,27215.0,33.9637,33.9796,33.9478,33.9796,27215.0
2016-09-08 15:00:00,42.73,42.74,42.71,42.72,14997.0,33.9796,33.9875,33.9637,33.9716,14997.0
2016-09-08 15:05:00,42.71,42.73,42.7,42.71,33560.0,33.9637,33.9796,33.9557,33.9637,33560.0
2016-09-08 15:10:00,42.71,42.75,42.71,42.74,22400.0,33.9637,33.9955,33.9637,33.9875,22400.0
2016-09-08 15:15:00,42.74,42.76,42.74,42.75,34061.0,33.9875,34.0034,33.9875,33.9955,34061.0
2016-09-08 15:20:00,42.75,42.75,42.72,42.75,52320.0,33.9955,33.9955,33.9716,33.9955,52320.0
2016-09-08 15:25:00,42.74,42.75,42.72,42.73,16164.0,33.9875,33.9955,33.9716,33.9796,16164.0
2016-09-08 15:30:00,42.72,42.74,42.71,42.73,41328.0,33.9716,33.9875,33.9637,33.9796,41328.0
2016-09-08 15:35:00,42.74,42.75,42.72,42.75,17775.0,33.9875,33.9955,33.9716,33.9955,17775.0
2016-09-08 15:40:00,42.75,42.77,42.74,42.76,41511.0,33.9955,34.0114,33.9875,34.0034,41511.0
2016-09-08 15:45:00,42.77,42.77,42.72,42.73,35331.0,34.0114,34.0114,33.9716,33.9796,35331.0
2016-09-08 15:50:00,42.73,42.74,42.71,42.72,62996.0,33.9796,33.9875,33.9637,33.9716,62996.0
2016-09-08 15:55:00,42.72,42.77,42.71,42.73,290258.0,33.9716,34.0114,33.9637,33.9796,290258.0
2016-09-09 09:30:00,42.91,42.92,42.66,42.8,302640.0,34.1227,34.1307,33.9239,34.0353,302640.0
2016-09-09 09:35:00,42.79,42.81,42.67,42.77,102638.0,34.0273,34.0432,33.9319,34.0114,102638.0
2016-09-09 09:40:00,42.77,42.87,42.73,42.84,245105.0,34.0114,34.0909,33.9796,34.0671,245105.0
2016-09-09 09:45:00,42.84,42.96,42.81,42.91,187807.0,34.0671,34.1625,34.0432,34.1227,187807.0
2016-09-09 09:50:00,42.91,42.98,42.88,42.89,314498.0,34.1227,34.1784,34.0989,34.1068,314498.0
2016-09-09 09:55:00,42.88,42.93,42.78,42.92,208611.0,34.0989,34.1386,34.0193,34.1307,208611.0
2016-09-09 10:00:00,42.92,42.92,42.77,42.86,138318.0,34.1307,34.1307,34.0114,34.083,138318.0
2016-09-09 10:05:00,42.86,42.86,42.74,42.77,116838.0,34.083,34.083,33.9875,34.0114,116838.0
2016-09-09 10:10:00,42.77,42.79,42.71,42.75,135239.0,34.0114,34.0273,33.9637,33.9955,135239.0
2016-09-09 10:15:00,42.76,42.85,42.76,42.79,345697.0,34.0034,34.075,34.0034,34.0273,345697.0
2016-09-09 10:20:00,42.8,42.86,42.79,42.84,252139.0,34.0353,34.083,34.0273,34.0671,252139.0
2016-09-09 10:25:00,42.84,42.96,42.83,42.93,171192.0,34.0671,34.1625,34.0591,34.1386,171192.0
2016-09-09 10:30:00,42.93,42.93,42.83,42.87,92321.0,34.1386,34.1386,34.0591,34.0909,92321.0
2016-09-09 10:35:00,42.86,42.89,42.76,42.79,66076.0,34.083,34.1068,34.0034,34.0273,66076.0
2016-09-09 10:40:00,42.79,42.83,42.78,42.83,81706.0,34.0273,34.0591,34.0193,34.0591,81706.0
2016-09-09 10:45:00,42.83,42.85,42.78,42.84,48504.0,34.0591,34.075,34.0193,34.0671,48504.0
2016-09-09 10:50:00,42.84,42.91,42.84,42.91,87098.0,34.0671,34.1227,34.0671,34.1227,87098.0
2016-09-09 10:55:00,42.91,42.98,42.9,42.98,111360.0,34.1227,34.1784,34.1148,34.1784,111360.0
2016-09-09 11:00:00,42.98,42.98,42.91,42.94,57958.0,34.1784,34.1784,34.1227,34.1466,57958.0
2016-09-09 11:05:00,42.93,42.97,42.89,42.97,28956.0,34.1386,34.1704,34.1068,34.1704,28956.0
2016-09-09 11:10:00,42.96,42.97,42.9,42.9,75853.0,34.1625,34.1704,34.1148,34.1148,75853.0
2016-09-09 11:15:00,42.91,42.92,42.88,42.92,44402.0,34.1227,34.1307,34.0989,34.1307,44402.0
2016-09-09 11:20:00,42.91,42.93,42.87,42.87,41387.0,34.1227,34.1386,34.0909,34.0909,41387.0
2016-09-09 11:25:00,42.87,42.88,42.83,42.87,23505.0,34.0909,34.0989,34.0591,34.0909,23505.0
2016-09-09 11:30:00,42.86,42.86,42.8,42.81,28129.0,34.083,34.083,34.0353,34.0432,28129.0
2016-09-09 11:35:00,42.82,42.83,42.77,42.81,46549.0,34.0512,34.0591,34.0114,34.0432,46549.0
2016-09-09 11:40:00,42.81,42.81,42.78,42.79,81932.0,34.0432,34.0432,34.0193,34.0273,81932.0
2016-09-09 11:45:00,42.8,42.83,42.78,42.82,50446.0,34.0353,34.0591,34.0193,34.0512,50446.0
2016-09-09 11:50:00,42.83,42.85,42.81,42.82,28145.0,34.0591,34.075,34.0432,34.0512,28145.0
2016-09-09 11:55:00,42.83,42.83,42.77,42.77,33969.0,34.0591,34.0591,34.0114,34.0114,33969.0
2016-09-09 12:00:00,42.78,42.85,42.77,42.84,35647.0,34.0193,34.075,34.0114,34.0671,35647.0
2016-09-09 12:05:00,42.83,42.84,42.79,42.83,40578.0,34.0591,34.0671,34.0273,34.0591,40578.0
2016-09-09 12:10:00,42.83,42.83,42.8,42.82,20380.0,34.0591,34.0591,34.0353,34.0512,20380.0
2016-09-09 12:15:00,42.82,42.82,42.76,42.77,54213.0,34.0512,34.0512,34.0034,34.0114,54213.0
2016-09-09 12:20:00,42.77,42.83,42.76,42.81,30746.0,34.0114,34.0591,34.0034,34.0432,30746.0
2016-09-09 12:25:00,42.8,42.86,42.8,42.85,15430.0,34.0353,34.083,34.0353,34.075,15430.0
2016-09-09 12:30:00,42.85,42.85,42.79,42.79,18360.0,34.075,34.075,34.0273,34.0273,18360.0
2016-09-09 12:35:00,42.8,42.81,42.75,42.76,27067.0,34.0353,34.0432,33.9955,34.0034,27067.0
2016-09-09 12:40:00,42.76,42.76,42.73,42.75,18752.0,34.0034,34.0034,33.9796,33.9955,18752.0
2016-09-09 12:45:00,42.75,42.76,42.74,42.76,19108.0,33.9955,34.0034,33.9875,34.0034,19108.0
2016-09-09 12:50:00,42.76,42.78,42.75,42.75,13700.0,34.0034,34.0193,33.9955,33.9955,13700.0
2016-09-09 12:55:00,42.75,42.75,42.69,42.75,29955.0,33.9955,33.9955,33.9478,33.9955,29955.0
2016-09-09 13:00:00,42.75,42.75,42.7,42.72,25089.0,33.9955,33.9955,33.9557,33.9716,25089.0
2016-09-09 13:05:00,42.71,42.71,42.69,42.69,22790.0,33.9637,33.9637,33.9478,33.9478,22790.0
2016-09-09 13:10:00,42.69,42.69,42.64,42.67,24073.0,33.9478,33.9478,33.908,33.9319,24073.0
2016-09-09 13:15:00,42.67,42.68,42.65,42.67,15415.0,33.9319,33.9398,33.916,33.9319,15415.0
2016-09-09 13:20:00,42.68,42.71,42.68,42.71,17175.0,33.9398,33.9637,33.9398,33.9637,17175.0
2016-09-09 13:25:00,42.71,42.75,42.71,42.72,29068.0,33.9637,33.9955,33.9637,33.9716,29068.0
2016-09-09 13:30:00,42.72,42.73,42.71,42.71,15563.0,33.9716,33.9796,33.9637,33.9637,15563.0
2016-09-09 13:35:00,42.7,42.7,42.65,42.67,17949.0,33.9557,33.9557,33.916,33.9319,17949.0
2016-09-09 13:40:00,42.66,42.67,42.61,42.63,78275.0,33.9239,33.9319,33.8842,33.9001,78275.0
2016-09-09 13:45:00,42.63,42.64,42.59,42.6,86046.0,33.9001,33.908,33.8683,33.8762,86046.0
2016-09-09 13:50:00,42.6,42.61,42.57,42.58,56297.0,33.8762,33.8842,33.8524,33.8603,56297.0
2016-09-09 13:55:00,42.59,42.67,42.58,42.65,39206.0,33.8683,33.9319,33.8603,33.916,39206.0
2016-09-09 14:00:00,42.65,42.65,42.56,42.61,61546.0,33.916,33.916,33.8444,33.8842,61546.0
2016-09-09 14:05:00,42.61,42.61,42.55,42.59,52382.0,33.8842,33.8842,33.8364,33.8683,52382.0
2016-09-09 14:10:00,42.58,42.58,42.52,42.55,50500.0,33.8603,33.8603,33.8126,33.8364,50500.0
2016-09-09 14:15:00,42.55,42.59,42.54,42.58,29540.0,33.8364,33.8683,33.8285,33.8603,29540.0
2016-09-09 14:20:00,42.59,42.59,42.55,42.57,18107.0,33.8683,33.8683,33.8364,33.8524,18107.0
2016-09-09 14:25:00,42.58,42.66,42.57,42.66,50198.0,33.8603,33.9239,33.8524,33.9239,50198.0
2016-09-09 14:30:00,42.66,42.66,42.64,42.64,22036.0,33.9239,33.9239,33.908,33.908,22036.0
2016-09-09 14:35:00,42.64,42.7,42.64,42.67,67050.0,33.908,33.9557,33.908,33.9319,67050.0
2016-09-09 14:40:00,42.67,42.68,42.6,42.6,14912.0,33.9319,33.9398,33.8762,33.8762,14912.0
2016-09-09 14:45:00,42.6,42.61,42.55,42.57,29772.0,33.8762,33.8842,33.8364,33.8524,29772.0
2016-09-09 14:50:00,42.57,42.59,42.56,42.56,23149.0,33.8524,33.8683,33.8444,33.8444,23149.0
2016-09-09 14:55:00,42.56,42.69,42.56,42.68,84438.0,33.8444,33.9478,33.8444,33.9398,84438.0
2016-09-09 15:00:00,42.69,42.69,42.61,42.61,17545.0,33.9478,33.9478,33.8842,33.8842,17545.0
2016-09-09 15:05:00,42.61,42.61,42.56,42.57,71413.0,33.8842,33.8842,33.8444,33.8524,71413.0
2016-09-09 15:10:00,42.57,42.59,42.53,42.56,61764.0,33.8524,33.8683,33.8205,33.8444,61764.0
2016-09-09 15:15:00,42.57,42.63,42.57,42.59,72425.0,33.8524,33.9001,33.8524,33.8683,72425.0
2016-09-09 15:20:00,42.59,42.6,42.55,42.58,56055.0,33.8683,33.8762,33.8364,33.8603,56055.0
2016-09-09 15:25:00,42.59,42.7,42.59,42.65,191530.0,33.8683,33.9557,33.8683,33.916,191530.0
2016-09-09 15:30:00,42.65,42.66,42.62,42.63,65383.0,33.916,33.9239,33.8921,33.9001,65383.0
2016-09-09 15:35:00,42.63,42.65,42.58,42.61,88630.0,33.9001,33.916,33.8603,33.8842,88630.0
2016-09-09 15:40:00,42.62,42.63,42.57,42.59,98446.0,33.8921,33.9001,33.8524,33.8683,98446.0
2016-09-09 15:45:00,42.58,42.59,42.55,42.58,84566.0,33.8603,33.8683,33.8364,33.8603,84566.0
2016-09-09 15:50:00,42.58,42.59,42.54,42.56,258218.0,33.8603,33.8683,33.8285,33.8444,258218.0
2016-09-09 15:55:00,42.55,42.56,42.42,42.45,380129.0,33.8364,33.8444,33.7331,33.7569,380129.0
2016-09-12 09:30:00,42.34,42.35,42.09,42.26,158000.0,33.6695,33.6774,33.4706,33.6058,158000.0
2016-09-12 09:35:00,42.26,42.3,41.96,42.08,130963.0,33.6058,33.6376,33.3673,33.4627,130963.0
2016-09-12 09:40:00,42.09,42.09,41.94,41.94,73823.0,33.4706,33.4706,33.3514,33.3514,73823.0
2016-09-12 09:45:00,41.94,41.94,41.77,41.82,67629.0,33.3514,33.3514,33.2162,33.2559,67629.0
2016-09-12 09:50:00,41.81,41.9,41.8,41.85,60063.0,33.248,33.3196,33.24,33.2798,60063.0
2016-09-12 09:55:00,41.85,42.0,41.85,41.91,98908.0,33.2798,33.3991,33.2798,33.3275,98908.0
2016-09-12 10:00:00,41.91,41.97,41.89,41.93,80862.0,33.3275,33.3752,33.3116,33.3434,80862.0
2016-09-12 10:05:00,41.93,42.06,41.92,41.96,107635.0,33.3434,33.4468,33.3355,33.3673,107635.0
2016-09-12 10:10:00,41.95,42.1,41.91,42.1,84449.0,33.3593,33.4786,33.3275,33.4786,84449.0
2016-09-12 10:15:00,42.1,42.14,42.04,42.14,121477.0,33.4786,33.5104,33.4309,33.5104,121477.0
2016-09-12 10:20:00,42.14,42.17,42.1,42.15,152165.0,33.5104,33.5343,33.4786,33.5184,152165.0
2016-09-12 10:25:00,42.14,42.2,42.13,42.2,37362.0,33.5104,33.5581,33.5025,33.5581,37362.0
2016-09-12 10:30:00,42.21,42.23,42.18,42.21,69451.0,33.5661,33.582,33.5422,33.5661,69451.0
2016-09-12 10:35:00,42.21,42.26,42.13,42.16,77988.0,33.5661,33.6058,33.5025,33.5263,77988.0
2016-09-12 10:40:00,42.16,42.2,42.14,42.18,113685.0,33.5263,33.5581,33.5104,33.5422,113685.0
2016-09-12 10:45:00,42.18,42.2,42.05,42.05,70746.0,33.5422,33.5581,33.4388,33.4388,70746.0
2016-09-12 10:50:00,42.05,42.11,42.01,42.1,78570.0,33.4388,33.4866,33.407,33.4786,78570.0
2016-09-12 10:55:00,42.1,42.2,42.1,42.16,159607.0,33.4786,33.5581,33.4786,33.5263,159607.0
2016-09-12 11:00:00,42.16,42.24,42.16,42.23,54218.0,33.5263,33.5899,33.5263,33.582,54218.0
2016-09-12 11:05:00,42.24,42.26,42.21,42.24,48386.0,33.5899,33.6058,33.5661,33.5899,48386.0
2016-09-12 11:10:00,42.24,42.24,42.15,42.19,56163.0,33.5899,33.5899,33.5184,33.5502,56163.0
2016-09-12 11:15:00,42.18,42.21,42.15,42.2,68321.0,33.5422,33.5661,33.5184,33.5581,68321.0
2016-09-12 11:20:00,42.2,42.3,42.16,42.3,75824.0,33.5581,33.6376,33.5263,33.6376,75824.0
2016-09-12 11:25:00,42.3,42.3,42.23,42.29,40563.0,33.6376,33.6376,33.582,33.6297,40563.0
2016-09-12 11:30:00,42.29,42.29,42.21,42.27,46519.0,33.6297,33.6297,33.5661,33.6138,46519.0
2016-09-12 11:35:00,42.27,42.33,42.27,42.3,47310.0,33.6138,33.6615,33.6138,33.6376,47310.0
2016-09-12 11:40:00,42.3,42.36,42.27,42.34,115099.0,33.6376,33.6854,33.6138,33.6695,115099.0
2016-09-12 11:45:00,42.34,42.35,42.32,42.32,29337.0,33.6695,33.6774,33.6535,33.6535,29337.0
2016-09-12 11:50:00,42.33,42.42,42.33,42.4,57716.0,33.6615,33.7331,33.6615,33.7172,57716.0
2016-09-12 11:55:00,42.4,42.46,42.36,42.38,66304.0,33.7172,33.7649,33.6854,33.7013,66304.0
2016-09-12 12:00:00,42.38,42.4,42.36,42.39,16310.0,33.7013,33.7172,33.6854,33.7092,16310.0
2016-09-12 12:05:00,42.39,42.4,42.37,42.39,54977.0,33.7092,33.7172,33.6933,33.7092,54977.0
2016-09-12 12:10:00,42.4,42.43,42.36,42.38,35322.0,33.7172,33.741,33.6854,33.7013,35322.0
2016-09-12 12:15:00,42.38,42.43,42.36,42.38,24118.0,33.7013,33.741,33.6854,33.7013,24118.0
2016-09-12 12:20:00,42.39,42.42,42.37,42.39,52019.0,33.7092,33.7331,33.6933,33.7092,52019.0
2016-09-12 12:25:00,42.39,42.43,42.39,42.41,23649.0,33.7092,33.741,33.7092,33.7251,23649.0
2016-09-12 12:30:00,42.42,42.47,42.42,42.43,21200.0,33.7331,33.7728,33.7331,33.741,21200.0
2016-09-12 12:35:00,42.43,42.45,42.42,42.45,24845.0,33.741,33.7569,33.7331,33.7569,24845.0
2016-09-12 12:40:00,42.44,42.46,42.42,42.44,25266.0,33.749,33.7649,33.7331,33.749,25266.0
2016-09-12 12:45:00,42.45,42.51,42.45,42.51,20694.0,33.7569,33.8046,33.7569,33.8046,20694.0
2016-09-12 12:50:00,42.51,42.57,42.48,42.54,48836.0,33.8046,33.8524,33.7808,33.8285,48836.0
2016-09-12 12:55:00,42.54,42.56,42.53,42.55,13671.0,33.8285,33.8444,33.8205,33.8364,13671.0
2016-09-12 13:00:00,42.56,42.57,42.51,42.52,20003.0,33.8444,33.8524,33.8046,33.8126,20003.0
2016-09-12 13:05:00,42.52,42.52,42.48,42.48,17300.0,33.8126,33.8126,33.7808,33.7808,17300.0
2016-09-12 13:10:00,42.48,42.51,42.48,42.51,18089.0,33.7808,33.8046,33.7808,33.8046,18089.0
2016-09-12 13:15:00,42.52,42.55,42.34,42.34,551666.0,33.8126,33.8364,33.6695,33.6695,551666.0
2016-09-12 13:20:00,42.35,42.38,42.22,42.23,152095.0,33.6774,33.7013,33.574,33.582,152095.0
2016-09-12 13:25:00,42.23,42.26,42.17,42.18,123059.0,33.582,33.6058,33.5343,33.5422,123059.0
2016-09-12 13:30:00,42.19,42.21,42.14,42.2,157357.0,33.5502,33.5661,33.5104,33.5581,157357.0
2016-09-12 13:35:00,42.21,42.26,42.18,42.24,95692.0,33.5661,33.6058,33.5422,33.5899,95692.0
2016-09-12 13:40:00,42.24,42.25,42.2,42.24,27634.0,33.5899,33.5979,33.5581,33.5899,27634.0
2016-09-12 13:45:00,42.25,42.35,42.25,42.35,75416.0,33.5979,33.6774,33.5979,33.6774,75416.0
2016-09-12 13:50:00,42.35,42.37,42.32,42.32,40713.0,33.6774,33.6933,33.6535,33.6535,40713.0
2016-09-12 13:55:00,42.32,42.41,42.29,42.38,45085.0,33.6535,33.7251,33.6297,33.7013,45085.0
2016-09-12 14:00:00,42.38,42.5,42.37,42.47,56677.0,33.7013,33.7967,33.6933,33.7728,56677.0
2016-09-12 14:05:00,42.46,42.52,42.44,42.49,73557.0,33.7649,33.8126,33.749,33.7887,73557.0
2016-09-12 14:10:00,42.49,42.54,42.46,42.54,17223.0,33.7887,33.8285,33.7649,33.8285,17223.0
2016-09-12 14:15:00,42.54,42.57,42.52,42.55,28916.0,33.8285,33.8524,33.8126,33.8364,28916.0
2016-09-12 14:20:00,42.56,42.59,42.54,42.56,26499.0,33.8444,33.8683,33.8285,33.8444,26499.0
2016-09-12 14:25:00,42.56,42.56,42.48,42.48,35185.0,33.8444,33.8444,33.7808,33.7808,35185.0
2016-09-12 14:30:00,42.49,42.54,42.49,42.51,48782.0,33.7887,33.8285,33.7887,33.8046,48782.0
2016-09-12 14:35:00,42.52,42.64,42.51,42.63,73137.0,33.8126,33.908,33.8046,33.9001,73137.0
2016-09-12 14:40:00,42.64,42.65,42.6,42.65,29936.0,33.908,33.916,33.8762,33.916,29936.0
2016-09-12 14:45:00,42.64,42.66,42.57,42.57,48934.0,33.908,33.9239,33.8524,33.8524,48934.0
2016-09-12 14:50:00,42.58,42.64,42.57,42.58,57856.0,33.8603,33.908,33.8524,33.8603,57856.0
2016-09-12 14:55:00,42.59,42.61,42.56,42.58,31773.0,33.8683,33.8842,33.8444,33.8603,31773.0
2016-09-12 15:00:00,42.59,42.64,42.58,42.62,70509.0,33.8683,33.908,33.8603,33.8921,70509.0
2016-09-12 15:05:00,42.62,42.64,42.6,42.62,34917.0,33.8921,33.908,33.8762,33.8921,34917.0
2016-09-12 15:10:00,42.63,42.65,42.61,42.61,49543.0,33.9001,33.916,33.8842,33.8842,49543.0
2016-09-12 15:15:00,42.62,42.62,42.57,42.57,71828.0,33.8921,33.8921,33.8524,33.8524,71828.0
2016-09-12 15:20:00,42.57,42.64,42.56,42.63,68478.0,33.8524,33.908,33.8444,33.9001,68478.0
2016-09-12 15:25:00,42.63,42.66,42.61,42.64,80873.0,33.9001,33.9239,33.8842,33.908,80873.0
2016-09-12 15:30:00,42.64,42.69,42.64,42.67,71612.0,33.908,33.9478,33.908,33.9319,71612.0
2016-09-12 15:35:00,42.68,42.72,42.67,42.72,56963.0,33.9398,33.9716,33.9319,33.9716,56963.0
2016-09-12 15:40:00,42.72,42.8,42.72,42.78,56545.0,33.9716,34.0353,33.9716,34.0193,56545.0
2016-09-12 15:45:00,42.78,42.79,42.66,42.67,101269.0,34.0193,34.0273,33.9239,33.9319,101269.0
2016-09-12 15:50:00,42.67,42.69,42.65,42.67,113711.0,33.9319,33.9478,33.916,33.9319,113711.0
2016-09-12 15:55:00,42.68,42.77,42.67,42.75,382897.0,33.9398,34.0114,33.9319,33.9955,382897.0
2016-09-13 09:30:00,42.27,42.27,41.94,42.17,92102.0,33.6138,33.6138,33.3514,33.5343,92102.0
2016-09-13 09:35:00,42.17,42.23,42.05,42.14,164655.0,33.5343,33.582,33.4388,33.5104,164655.0
2016-09-13 09:40:00,42.14,42.28,42.13,42.17,97380.0,33.5104,33.6217,33.5025,33.5343,97380.0
2016-09-13 09:45:00,42.16,42.25,42.1,42.11,94132.0,33.5263,33.5979,33.4786,33.4866,94132.0
2016-09-13 09:50:00,42.11,42.11,41.96,41.97,135975.0,33.4866,33.4866,33.3673,33.3752,135975.0
2016-09-13 09:55:00,41.97,41.97,41.91,41.93,49759.0,33.3752,33.3752,33.3275,33.3434,49759.0
2016-09-13 10:00:00,41.92,41.93,41.85,41.9,43471.0,33.3355,33.3434,33.2798,33.3196,43471.0
2016-09-13 10:05:00,41.9,42.0,41.9,41.91,35251.0,33.3196,33.3991,33.3196,33.3275,35251.0
2016-09-13 10:10:00,41.91,41.91,41.83,41.85,59026.0,33.3275,33.3275,33.2639,33.2798,59026.0
2016-09-13 10:15:00,41.86,41.9,41.85,41.87,61505.0,33.2877,33.3196,33.2798,33.2957,61505.0
2016-09-13 10:20:00,41.86,41.9,41.8,41.88,52135.0,33.2877,33.3196,33.24,33.3037,52135.0
2016-09-13 10:25:00,41.86,41.94,41.84,41.88,54013.0,33.2877,33.3514,33.2718,33.3037,54013.0
2016-09-13 10:30:00,41.88,41.9,41.82,41.9,38297.0,33.3037,33.3196,33.2559,33.3196,38297.0
2016-09-13 10:35:00,41.89,41.89,41.79,41.87,36377.0,33.3116,33.3116,33.2321,33.2957,36377.0
2016-09-13 10:40:00,41.87,41.9,41.85,41.87,55921.0,33.2957,33.3196,33.2798,33.2957,55921.0
2016-09-13 10:45:00,41.88,41.99,41.84,41.86,63471.0,33.3037,33.3911,33.2718,33.2877,63471.0
2016-09-13 10:50:00,41.86,41.87,41.81,41.84,77821.0,33.2877,33.2957,33.248,33.2718,77821.0
2016-09-13 10:55:00,41.83,41.89,41.82,41.83,67147.0,33.2639,33.3116,33.2559,33.2639,67147.0
2016-09-13 11:00:00,41.83,41.87,41.83,41.86,105273.0,33.2639,33.2957,33.2639,33.2877,105273.0
2016-09-13 11:05:00,41.86,41.87,41.79,41.79,60960.0,33.2877,33.2957,33.2321,33.2321,60960.0
2016-09-13 11:10:00,41.79,41.82,41.75,41.76,152587.0,33.2321,33.2559,33.2003,33.2082,152587.0
2016-09-13 11:15:00,41.77,41.77,41.68,41.7,56708.0,33.2162,33.2162,33.1446,33.1605,56708.0
2016-09-13 11:20:00,41.7,41.75,41.69,41.73,48836.0,33.1605,33.2003,33.1526,33.1844,48836.0
2016-09-13 11:25:00,41.73,41.73,41.63,41.65,26247.0,33.1844,33.1844,33.1048,33.1208,26247.0
2016-09-13 11:30:00,41.65,41.67,41.55,41.58,46810.0,33.1208,33.1367,33.0412,33.0651,46810.0
2016-09-13 11:35:00,41.58,41.66,41.58,41.63,33408.0,33.0651,33.1287,33.0651,33.1048,33408.0
2016-09-13 11:40:00,41.63,41.72,41.62,41.71,25685.0,33.1048,33.1764,33.0969,33.1685,25685.0
2016-09-13 11:45:00,41.7,41.7,41.6,41.62,19330.0,33.1605,33.1605,33.081,33.0969,19330.0
2016-09-13 11:50:00,41.62,41.68,41.62,41.66,20005.0,33.0969,33.1446,33.0969,33.1287,20005.0
2016-09-13 11:55:00,41.66,41.68,41.64,41.67,25620.0,33.1287,33.1446,33.1128,33.1367,25620.0
2016-09-13 12:00:00,41.67,41.72,41.67,41.69,51039.0,33.1367,33.1764,33.1367,33.1526,51039.0
2016-09-13 12:05:00,41.7,41.77,41.7,41.74,16133.0,33.1605,33.2162,33.1605,33.1923,16133.0
2016-09-13 12:10:00,41.75,41.87,41.74,41.86,26416.0,33.2003,33.2957,33.1923,33.2877,26416.0
2016-09-13 12:15:00,41.86,41.88,41.84,41.86,19692.0,33.2877,33.3037,33.2718,33.2877,19692.0
2016-09-13 12:20:00,41.86,41.86,41.73,41.76,33967.0,33.2877,33.2877,33.1844,33.2082,33967.0
2016-09-13 12:25:00,41.76,41.77,41.72,41.74,42335.0,33.2082,33.2162,33.1764,33.1923,42335.0
2016-09-13 12:30:00,41.74,41.77,41.72,41.75,70159.0,33.1923,33.2162,33.1764,33.2003,70159.0
2016-09-13 12:35:00,41.74,41.79,41.72,41.79,41503.0,33.1923,33.2321,33.1764,33.2321,41503.0
2016-09-13 12:40:00,41.79,41.79,41.72,41.76,54943.0,33.2321,33.2321,33.1764,33.2082,54943.0
2016-09-13 12:45:00,41.77,41.77,41.75,41.77,29080.0,33.2162,33.2162,33.2003,33.2162,29080.0
2016-09-13 12:50:00,41.77,41.77,41.71,41.76,80858.0,33.2162,33.2162,33.1685,33.2082,80858.0
2016-09-13 12:55:00,41.76,41.77,41.72,41.75,41444.0,33.2082,33.2162,33.1764,33.2003,41444.0
2016-09-13 13:00:00,41.76,41.84,41.74,41.84,107181.0,33.2082,33.2718,33.1923,33.2718,107181.0
2016-09-13 13:05:00,41.84,41.92,41.83,41.91,99288.0,33.2718,33.3355,33.2639,33.3275,99288.0
2016-09-13 13:10:00,41.9,41.97,41.9,41.96,83261.0,33.3196,33.3752,33.3196,33.3673,83261.0
2016-09-13 13:15:00,41.96,42.06,41.96,42.06,35949.0,33.3673,33.4468,33.3673,33.4468,35949.0
2016-09-13 13:20:00,42.07,42.1,42.02,42.03,74960.0,33.4547,33.4786,33.415,33.4229,74960.0
2016-09-13 13:25:00,42.03,42.12,42.02,42.12,42200.0,33.4229,33.4945,33.415,33.4945,42200.0
2016-09-13 13:30:00,42.13,42.22,42.07,42.07,145616.0,33.5025,33.574,33.4547,33.4547,145616.0
2016-09-13 13:35:00,42.08,42.14,42.06,42.13,61088.0,33.4627,33.5104,33.4468,33.5025,61088.0
2016-09-13 13:40:00,42.12,42.17,42.06,42.07,35109.0,33.4945,33.5343,33.4468,33.4547,35109.0
2016-09-13 13:45:00,42.07,42.08,42.03,42.05,28867.0,33.4547,33.4627,33.4229,33.4388,28867.0
2016-09-13 13:50:00,42.06,42.07,41.95,41.96,19376.0,33.4468,33.4547,33.3593,33.3673,19376.0
2016-09-13 13:55:00,41.96,42.0,41.93,41.97,24533.0,33.3673,33.3991,33.3434,33.3752,24533.0
2016-09-13 14:00:00,41.96,41.98,41.9,41.96,48916.0,33.3673,33.3832,33.3196,33.3673,48916.0
2016-09-13 14:05:00,41.95,42.0,41.92,41.99,10950.0,33.3593,33.3991,33.3355,33.3911,10950.0
2016-09-13 14:10:00,41.99,42.01,41.93,42.0,15854.0,33.3911,33.407,33.3434,33.3991,15854.0
2016-09-13 14:15:00,41.99,41.99,41.94,41.99,15237.0,33.3911,33.3911,33.3514,33.3911,15237.0
2016-09-13 14:20:00,41.98,41.99,41.95,41.96,17900.0,33.3832,33.3911,33.3593,33.3673,17900.0
2016-09-13 14:25:00,41.97,42.0,41.92,41.93,19185.0,33.3752,33.3991,33.3355,33.3434,19185.0
2016-09-13 14:30:00,41.92,41.94,41.86,41.9,43400.0,33.3355,33.3514,33.2877,33.3196,43400.0
2016-09-13 14:35:00,41.91,41.97,41.91,41.96,16200.0,33.3275,33.3752,33.3275,33.3673,16200.0
2016-09-13 14:40:00,41.97,42.07,41.97,42.07,45749.0,33.3752,33.4547,33.3752,33.4547,45749.0
2016-09-13 14:45:00,42.06,42.06,42.01,42.05,18100.0,33.4468,33.4468,33.407,33.4388,18100.0
2016-09-13 14:50:00,42.06,42.1,42.05,42.06,26426.0,33.4468,33.4786,33.4388,33.4468,26426.0
2016-09-13 14:55:00,42.07,42.07,42.0,42.01,27016.0,33.4547,33.4547,33.3991,33.407,27016.0
2016-09-13 15:00:00,42.0,42.03,41.97,41.99,35617.0,33.3991,33.4229,33.3752,33.3911,35617.0
2016-09-13 15:05:00,41.99,42.06,41.98,42.05,20167.0,33.3911,33.4468,33.3832,33.4388,20167.0
2016-09-13 15:10:00,42.05,42.05,41.96,41.98,28371.0,33.4388,33.4388,33.3673,33.3832,28371.0
2016-09-13 15:15:00,41.98,42.12,41.97,42.11,36863.0,33.3832,33.4945,33.3752,33.4866,36863.0
2016-09-13 15:20:00,42.11,42.17,42.1,42.11,37688.0,33.4866,33.5343,33.4786,33.4866,37688.0
2016-09-13 15:25:00,42.11,42.19,42.1,42.18,279795.0,33.4866,33.5502,33.4786,33.5422,279795.0
2016-09-13 15:30:00,42.18,42.24,42.16,42.21,194376.0,33.5422,33.5899,33.5263,33.5661,194376.0
2016-09-13 15:35:00,42.21,42.26,42.2,42.25,72014.0,33.5661,33.6058,33.5581,33.5979,72014.0
2016-09-13 15:40:00,42.25,42.25,42.07,42.09,93820.0,33.5979,33.5979,33.4547,33.4706,93820.0
2016-09-13 15:45:00,42.09,42.14,42.03,42.13,98993.0,33.4706,33.5104,33.4229,33.5025,98993.0
2016-09-13 15:50:00,42.13,42.22,42.13,42.2,224613.0,33.5025,33.574,33.5025,33.5581,224613.0
2016-09-13 15:55:00,42.2,42.2,42.08,42.09,244759.0,33.5581,33.5581,33.4627,33.4706,244759.0
2016-09-14 09:30:00,42.13,42.17,41.94,42.16,46622.0,33.5025,33.5343,33.3514,33.5263,46622.0
2016-09-14 09:35:00,42.15,42.2,42.05,42.18,54475.0,33.5184,33.5581,33.4388,33.5422,54475.0
2016-09-14 09:40:00,42.18,42.18,41.98,42.02,168402.0,33.5422,33.5422,33.3832,33.415,168402.0
2016-09-14 09:45:00,42.01,42.03,41.81,41.82,118636.0,33.407,33.4229,33.248,33.2559,118636.0
2016-09-14 09:50:00,41.82,41.86,41.77,41.84,68192.0,33.2559,33.2877,33.2162,33.2718,68192.0
2016-09-14 09:55:00,41.83,42.04,41.81,41.98,92300.0,33.2639,33.4309,33.248,33.3832,92300.0
2016-09-14 10:00:00,41.97,42.07,41.94,41.97,38018.0,33.3752,33.4547,33.3514,33.3752,38018.0
2016-09-14 10:05:00,41.97,42.03,41.94,42.02,537937.0,33.3752,33.4229,33.3514,33.415,537937.0
2016-09-14 10:10:00,42.01,42.1,41.96,42.08,82858.0,33.407,33.4786,33.3673,33.4627,82858.0
2016-09-14 10:15:00,42.08,42.1,42.05,42.07,72707.0,33.4627,33.4786,33.4388,33.4547,72707.0
2016-09-14 10:20:00,42.08,42.22,42.06,42.22,39836.0,33.4627,33.574,33.4468,33.574,39836.0
2016-09-14 10:25:00,42.21,42.21,42.1,42.14,26832.0,33.5661,33.5661,33.4786,33.5104,26832.0
2016-09-14 10:30:00,42.15,42.25,42.15,42.17,214342.0,33.5184,33.5979,33.5184,33.5343,214342.0
2016-09-14 10:35:00,42.17,42.25,42.12,42.13,332338.0,33.5343,33.5979,33.4945,33.5025,332338.0
2016-09-14 10:40:00,42.14,42.14,42.03,42.05,38366.0,33.5104,33.5104,33.4229,33.4388,38366.0
2016-09-14 10:45:00,42.06,42.12,42.01,42.02,38628.0,33.4468,33.4945,33.407,33.415,38628.0
2016-09-14 10:50:00,42.02,42.05,41.93,41.93,40318.0,33.415,33.4388,33.3434,33.3434,40318.0
2016-09-14 10:55:00,41.94,41.97,41.9,41.96,25537.0,33.3514,33.3752,33.3196,33.3673,25537.0
2016-09-14 11:00:00,41.97,42.09,41.96,42.02,27779.0,33.3752,33.4706,33.3673,33.415,27779.0
2016-09-14 11:05:00,42.02,42.03,41.94,41.94,19563.0,33.415,33.4229,33.3514,33.3514,19563.0
2016-09-14 11:10:00,41.94,41.96,41.84,41.93,74853.0,33.3514,33.3673,33.2718,33.3434,74853.0
2016-09-14 11:15:00,41.94,42.02,41.94,42.01,22086.0,33.3514,33.415,33.3514,33.407,22086.0
2016-09-14 11:20:00,42.01,42.07,42.01,42.05,17974.0,33.407,33.4547,33.407,33.4388,17974.0
2016-09-14 11:25:00,42.06,42.11,42.06,42.07,57769.0,33.4468,33.4866,33.4468,33.4547,57769.0
2016-09-14 11:30:00,42.06,42.1,42.01,42.04,25530.0,33.4468,33.4786,33.407,33.4309,25530.0
2016-09-14 11:35:00,42.03,42.13,42.03,42.12,23910.0,33.4229,33.5025,33.4229,33.4945,23910.0
2016-09-14 11:40:00,42.12,42.17,42.11,42.15,20000.0,33.4945,33.5343,33.4866,33.5184,20000.0
2016-09-14 11:45:00,42.14,42.21,42.1,42.12,34290.0,33.5104,33.5661,33.4786,33.4945,34290.0
2016-09-14 11:50:00,42.12,42.18,42.12,42.14,16399.0,33.4945,33.5422,33.4945,33.5104,16399.0
2016-09-14 11:55:00,42.13,42.23,42.13,42.19,29094.0,33.5025,33.582,33.5025,33.5502,29094.0
2016-09-14 12:00:00,42.2,42.21,42.17,42.2,18800.0,33.5581,33.5661,33.5343,33.5581,18800.0
2016-09-14 12:05:00,42.21,42.22,42.17,42.2,34545.0,33.5661,33.574,33.5343,33.5581,34545.0
2016-09-14 12:10:00,42.21,42.22,42.18,42.22,28683.0,33.5661,33.574,33.5422,33.574,28683.0
2016-09-14 12:15:00,42.22,42.28,42.22,42.26,56083.0,33.574,33.6217,33.574,33.6058,56083.0
2016-09-14 12:20:00,42.27,42.28,42.26,42.27,26870.0,33.6138,33.6217,33.6058,33.6138,26870.0
2016-09-14 12:25:00,42.27,42.31,42.26,42.26,16019.0,33.6138,33.6456,33.6058,33.6058,16019.0
2016-09-14 12:30:00,42.27,42.27,42.23,42.23,20736.0,33.6138,33.6138,33.582,33.582,20736.0
2016-09-14 12:35:00,42.23,42.23,42.18,42.18,17196.0,33.582,33.582,33.5422,33.5422,17196.0
2016-09-14 12:40:00,42.16,42.16,42.11,42.13,40921.0,33.5263,33.5263,33.4866,33.5025,40921.0
2016-09-14 12:45:00,42.13,42.13,42.06,42.06,26582.0,33.5025,33.5025,33.4468,33.4468,26582.0
2016-09-14 12:50:00,42.07,42.08,42.01,42.02,241978.0,33.4547,33.4627,33.407,33.415,241978.0
2016-09-14 12:55:00,42.02,42.04,41.99,42.02,50400.0,33.415,33.4309,33.3911,33.415,50400.0
2016-09-14 13:00:00,42.02,42.06,41.99,42.05,57004.0,33.415,33.4468,33.3911,33.4388,57004.0
2016-09-14 13:05:00,42.05,42.1,42.02,42.09,94886.0,33.4388,33.4786,33.415,33.4706,94886.0
2016-09-14 13:10:00,42.09,42.1,42.03,42.05,121120.0,33.4706,33.4786,33.4229,33.4388,121120.0
2016-09-14 13:15:00,42.04,42.09,42.03,42.07,83278.0,33.4309,33.4706,33.4229,33.4547,83278.0
2016-09-14 13:20:00,42.08,42.13,42.04,42.12,132495.0,33.4627,33.5025,33.4309,33.4945,132495.0
2016-09-14 13:25:00,42.13,42.14,42.09,42.09,206002.0,33.5025,33.5104,33.4706,33.4706,206002.0
2016-09-14 13:30:00,42.09,42.13,42.08,42.12,69284.0,33.4706,33.5025,33.4627,33.4945,69284.0
2016-09-14 13:35:00,42.12,42.13,42.05,42.07,83383.0,33.4945,33.5025,33.4388,33.4547,83383.0
2016-09-14 13:40:00,42.07,42.07,42.03,42.05,64587.0,33.4547,33.4547,33.4229,33.4388,64587.0
2016-09-14 13:45:00,42.05,42.05,41.9,41.91,139542.0,33.4388,33.4388,33.3196,33.3275,139542.0
2016-09-14 13:50:00,41.9,41.93,41.88,41.93,141583.0,33.3196,33.3434,33.3037,33.3434,141583.0
2016-09-14 13:55:00,41.93,41.97,41.93,41.96,106324.0,33.3434,33.3752,33.3434,33.3673,106324.0
2016-09-14 14:00:00,41.95,42.01,41.95,41.95,162980.0,33.3593,33.407,33.3593,33.3593,162980.0
2016-09-14 14:05:00,41.96,41.97,41.91,41.92,122023.0,33.3673,33.3752,33.3275,33.3355,122023.0
2016-09-14 14:10:00,41.92,41.93,41.87,41.88,98410.0,33.3355,33.3434,33.2957,33.3037,98410.0
2016-09-14 14:15:00,41.88,41.97,41.88,41.97,102785.0,33.3037,33.3752,33.3037,33.3752,102785.0
2016-09-14 14:20:00,41.97,42.02,41.95,42.02,149597.0,33.3752,33.415,33.3593,33.415,149597.0
2016-09-14 14:25:00,42.01,42.02,41.94,41.98,27369.0,33.407,33.415,33.3514,33.3832,27369.0
2016-09-14 14:30:00,41.97,41.98,41.94,41.95,19018.0,33.3752,33.3832,33.3514,33.3593,19018.0
2016-09-14 14:35:00,41.94,41.98,41.94,41.97,19100.0,33.3514,33.3832,33.3514,33.3752,19100.0
2016-09-14 14:40:00,41.97,42.04,41.96,42.03,22511.0,33.3752,33.4309,33.3673,33.4229,22511.0
2016-09-14 14:45:00,42.03,42.03,41.98,41.99,14155.0,33.4229,33.4229,33.3832,33.3911,14155.0
2016-09-14 14:50:00,41.99,42.02,41.98,41.98,17650.0,33.3911,33.415,33.3832,33.3832,17650.0
2016-09-14 14:55:00,41.98,42.02,41.98,41.98,17930.0,33.3832,33.415,33.3832,33.3832,17930.0
2016-09-14 15:00:00,41.98,41.99,41.93,41.94,12588.0,33.3832,33.3911,33.3434,33.3514,12588.0
2016-09-14 15:05:00,41.95,41.95,41.88,41.9,24871.0,33.3593,33.3593,33.3037,33.3196,24871.0
2016-09-14 15:10:00,41.89,41.89,41.83,41.84,213513.0,33.3116,33.3116,33.2639,33.2718,213513.0
2016-09-14 15:15:00,41.84,41.84,41.76,41.79,106727.0,33.2718,33.2718,33.2082,33.2321,106727.0
2016-09-14 15:20:00,41.79,41.82,41.73,41.75,38563.0,33.2321,33.2559,33.1844,33.2003,38563.0
2016-09-14 15:25:00,41.76,41.77,41.71,41.73,46683.0,33.2082,33.2162,33.1685,33.1844,46683.0
2016-09-14 15:30:00,41.72,41.79,41.72,41.79,44208.0,33.1764,33.2321,33.1764,33.2321,44208.0
2016-09-14 15:35:00,41.79,41.81,41.73,41.75,46471.0,33.2321,33.248,33.1844,33.2003,46471.0
2016-09-14 15:40:00,41.75,41.81,41.74,41.79,723467.0,33.2003,33.248,33.1923,33.2321,723467.0
2016-09-14 15:45:00,41.79,41.8,41.75,41.79,111948.0,33.2321,33.24,33.2003,33.2321,111948.0
2016-09-14 15:50:00,41.78,41.78,41.7,41.75,345902.0,33.2241,33.2241,33.1605,33.2003,345902.0
2016-09-14 15:55:00,41.75,41.75,41.69,41.74,165479.0,33.2003,33.2003,33.1526,33.1923,165479.0
2016-09-15 09:30:00,41.66,41.85,41.63,41.82,68242.0,33.1287,33.2798,33.1048,33.2559,68242.0
2016-09-15 09:35:00,41.83,41.88,41.64,41.66,296408.0,33.2639,33.3037,33.1128,33.1287,296408.0
2016-09-15 09:40:00,41.66,41.83,41.66,41.8,106741.0,33.1287,33.2639,33.1287,33.24,106741.0
2016-09-15 09:45:00,41.82,41.93,41.8,41.93,84058.0,33.2559,33.3434,33.24,33.3434,84058.0
2016-09-15 09:50:00,41.91,42.0,41.89,41.97,60436.0,33.3275,33.3991,33.3116,33.3752,60436.0
2016-09-15 09:55:00,41.96,41.99,41.94,41.95,54499.0,33.3673,33.3911,33.3514,33.3593,54499.0
2016-09-15 10:00:00,41.96,42.03,41.9,42.03,36138.0,33.3673,33.4229,33.3196,33.4229,36138.0
2016-09-15 10:05:00,42.04,42.17,42.04,42.11,68529.0,33.4309,33.5343,33.4309,33.4866,68529.0
2016-09-15 10:10:00,42.1,42.19,42.1,42.17,33474.0,33.4786,33.5502,33.4786,33.5343,33474.0
2016-09-15 10:15:00,42.16,42.21,42.15,42.16,179491.0,33.5263,33.5661,33.5184,33.5263,179491.0
2016-09-15 10:20:00,42.16,42.16,42.0,42.01,218942.0,33.5263,33.5263,33.3991,33.407,218942.0
2016-09-15 10:25:00,42.01,42.1,42.0,42.01,54076.0,33.407,33.4786,33.3991,33.407,54076.0
2016-09-15 10:30:00,42.02,42.04,41.98,42.0,25104.0,33.415,33.4309,33.3832,33.3991,25104.0
2016-09-15 10:35:00,42.0,42.02,41.97,42.0,70705.0,33.3991,33.415,33.3752,33.3991,70705.0
2016-09-15 10:40:00,42.0,42.0,41.89,41.94,112084.0,33.3991,33.3991,33.3116,33.3514,112084.0
2016-09-15 10:45:00,41.93,41.98,41.93,41.97,103424.0,33.3434,33.3832,33.3434,33.3752,103424.0
2016-09-15 10:50:00,41.97,42.04,41.96,41.96,98581.0,33.3752,33.4309,33.3673,33.3673,98581.0
2016-09-15 10:55:00,41.96,42.01,41.96,42.01,87961.0,33.3673,33.407,33.3673,33.407,87961.0
2016-09-15 11:00:00,42.01,42.05,42.0,42.03,170252.0,33.407,33.4388,33.3991,33.4229,170252.0
2016-09-15 11:05:00,42.03,42.05,42.0,42.02,39490.0,33.4229,33.4388,33.3991,33.415,39490.0
2016-09-15 11:10:00,42.02,42.03,42.0,42.01,17558.0,33.415,33.4229,33.3991,33.407,17558.0
2016-09-15 11:15:00,42.02,42.05,42.02,42.03,20793.0,33.415,33.4388,33.415,33.4229,20793.0
2016-09-15 11:20:00,42.03,42.04,41.98,42.02,36318.0,33.4229,33.4309,33.3832,33.415,36318.0
2016-09-15 11:25:00,42.03,42.14,42.03,42.13,41587.0,33.4229,33.5104,33.4229,33.5025,41587.0
2016-09-15 11:30:00,42.13,42.17,42.13,42.17,25036.0,33.5025,33.5343,33.5025,33.5343,25036.0
2016-09-15 11:35:00,42.17,42.18,42.14,42.15,24349.0,33.5343,33.5422,33.5104,33.5184,24349.0
2016-09-15 11:40:00,42.16,42.16,42.09,42.09,17690.0,33.5263,33.5263,33.4706,33.4706,17690.0
2016-09-15 11:45:00,42.09,42.09,42.04,42.04,91797.0,33.4706,33.4706,33.4309,33.4309,91797.0
2016-09-15 11:50:00,42.05,42.12,42.05,42.11,90712.0,33.4388,33.4945,33.4388,33.4866,90712.0
2016-09-15 11:55:00,42.1,42.11,41.97,41.98,72178.0,33.4786,33.4866,33.3752,33.3832,72178.0
2016-09-15 12:00:00,41.98,42.0,41.96,41.99,83329.0,33.3832,33.3991,33.3673,33.3911,83329.0
2016-09-15 12:05:00,41.99,42.02,41.99,42.02,97932.0,33.3911,33.415,33.3911,33.415,97932.0
2016-09-15 12:10:00,42.01,42.02,41.99,42.0,252406.0,33.407,33.415,33.3911,33.3991,252406.0
2016-09-15 12:15:00,41.99,42.0,41.98,41.98,70516.0,33.3911,33.3991,33.3832,33.3832,70516.0
2016-09-15 12:20:00,41.98,42.01,41.97,41.99,89031.0,33.3832,33.407,33.3752,33.3911,89031.0
2016-09-15 12:25:00,42.0,42.01,41.98,41.98,21103.0,33.3991,33.407,33.3832,33.3832,21103.0
2016-09-15 12:30:00,41.99,42.0,41.96,41.96,35055.0,33.3911,33.3991,33.3673,33.3673,35055.0
2016-09-15 12:35:00,41.96,41.96,41.93,41.96,26585.0,33.3673,33.3673,33.3434,33.3673,26585.0
2016-09-15 12:40:00,41.95,41.96,41.93,41.94,14439.0,33.3593,33.3673,33.3434,33.3514,14439.0
2016-09-15 12:45:00,41.94,42.0,41.93,41.98,29648.0,33.3514,33.3991,33.3434,33.3832,29648.0
2016-09-15 12:50:00,41.97,42.01,41.96,41.98,9956.0,33.3752,33.407,33.3673,33.3832,9956.0
2016-09-15 12:55:00,41.99,42.03,41.99,42.01,19038.0,33.3911,33.4229,33.3911,33.407,19038.0
2016-09-15 13:00:00,42.02,42.07,42.02,42.04,16888.0,33.415,33.4547,33.415,33.4309,16888.0
2016-09-15 13:05:00,42.04,42.05,41.99,42.02,10007.0,33.4309,33.4388,33.3911,33.415,10007.0
2016-09-15 13:10:00,42.01,42.02,41.98,41.99,17580.0,33.407,33.415,33.3832,33.3911,17580.0
2016-09-15 13:15:00,42.0,42.05,41.98,42.04,21893.0,33.3991,33.4388,33.3832,33.4309,21893.0
2016-09-15 13:20:00,42.04,42.06,42.03,42.05,7770.0,33.4309,33.4468,33.4229,33.4388,7770.0
2016-09-15 13:25:00,42.06,42.07,42.0,42.02,19014.0,33.4468,33.4547,33.3991,33.415,19014.0
2016-09-15 13:30:00,42.02,42.08,42.02,42.07,12786.0,33.415,33.4627,33.415,33.4547,12786.0
2016-09-15 13:35:00,42.08,42.09,42.05,42.05,13053.0,33.4627,33.4706,33.4388,33.4388,13053.0
2016-09-15 13:40:00,42.05,42.11,42.04,42.1,27644.0,33.4388,33.4866,33.4309,33.4786,27644.0
2016-09-15 13:45:00,42.12,42.14,42.11,42.13,14182.0,33.4945,33.5104,33.4866,33.5025,14182.0
2016-09-15 13:50:00,42.13,42.14,42.1,42.12,14814.0,33.5025,33.5104,33.4786,33.4945,14814.0
2016-09-15 13:55:00,42.12,42.15,42.11,42.14,28290.0,33.4945,33.5184,33.4866,33.5104,28290.0
2016-09-15 14:00:00,42.15,42.15,42.1,42.11,10849.0,33.5184,33.5184,33.4786,33.4866,10849.0
2016-09-15 14:05:00,42.11,42.15,42.11,42.15,8800.0,33.4866,33.5184,33.4866,33.5184,8800.0
2016-09-15 14:10:00,42.15,42.16,42.13,42.14,16692.0,33.5184,33.5263,33.5025,33.5104,16692.0
2016-09-15 14:15:00,42.13,42.18,42.13,42.18,28554.0,33.5025,33.5422,33.5025,33.5422,28554.0
2016-09-15 14:20:00,42.18,42.19,42.18,42.19,9271.0,33.5422,33.5502,33.5422,33.5502,9271.0
2016-09-15 14:25:00,42.19,42.2,42.17,42.18,25793.0,33.5502,33.5581,33.5343,33.5422,25793.0
2016-09-15 14:30:00,42.18,42.19,42.13,42.15,35635.0,33.5422,33.5502,33.5025,33.5184,35635.0
2016-09-15 14:35:00,42.15,42.21,42.14,42.21,305333.0,33.5184,33.5661,33.5104,33.5661,305333.0
2016-09-15 14:40:00,42.2,42.21,42.18,42.19,15785.0,33.5581,33.5661,33.5422,33.5502,15785.0
2016-09-15 14:45:00,42.19,42.2,42.14,42.16,10186.0,33.5502,33.5581,33.5104,33.5263,10186.0
2016-09-15 14:50:00,42.16,42.17,42.15,42.16,27611.0,33.5263,33.5343,33.5184,33.5263,27611.0
2016-09-15 14:55:00,42.16,42.18,42.16,42.16,10350.0,33.5263,33.5422,33.5263,33.5263,10350.0
2016-09-15 15:00:00,42.17,42.19,42.16,42.19,17443.0,33.5343,33.5502,33.5263,33.5502,17443.0
2016-09-15 15:05:00,42.19,42.2,42.17,42.17,15752.0,33.5502,33.5581,33.5343,33.5343,15752.0
2016-09-15 15:10:00,42.17,42.18,42.14,42.16,36666.0,33.5343,33.5422,33.5104,33.5263,36666.0
2016-09-15 15:15:00,42.16,42.17,42.11,42.13,30561.0,33.5263,33.5343,33.4866,33.5025,30561.0
2016-09-15 15:20:00,42.12,42.15,42.12,42.12,29742.0,33.4945,33.5184,33.4945,33.4945,29742.0
2016-09-15 15:25:00,42.12,42.17,42.1,42.16,55192.0,33.4945,33.5343,33.4786,33.5263,55192.0
2016-09-15 15:30:00,42.16,42.17,42.14,42.14,75599.0,33.5263,33.5343,33.5104,33.5104,75599.0
2016-09-15 15:35:00,42.14,42.18,42.13,42.18,30335.0,33.5104,33.5422,33.5025,33.5422,30335.0
2016-09-15 15:40:00,42.19,42.2,42.17,42.18,46612.0,33.5502,33.5581,33.5343,33.5422,46612.0
2016-09-15 15:45:00,42.18,42.2,42.15,42.17,40567.0,33.5422,33.5581,33.5184,33.5343,40567.0
2016-09-15 15:50:00,42.17,42.18,42.13,42.14,122301.0,33.5343,33.5422,33.5025,33.5104,122301.0
2016-09-15 15:55:00,42.14,42.17,42.13,42.16,227003.0,33.5104,33.5343,33.5025,33.5263,227003.0
2016-09-16 09:30:00,41.64,41.74,41.51,41.53,86144.0,33.2667,33.3466,33.1629,33.1789,86144.0
2016-09-16 09:35:00,41.54,41.54,41.37,41.37,76452.0,33.1868,33.1868,33.051,33.051,76452.0
2016-09-16 09:40:00,41.37,41.53,41.37,41.52,188233.0,33.051,33.1789,33.051,33.1709,188233.0
2016-09-16 09:45:00,41.52,41.69,41.51,41.69,107754.0,33.1709,33.3067,33.1629,33.3067,107754.0
2016-09-16 09:50:00,41.68,41.71,41.61,41.62,79704.0,33.2987,33.3227,33.2428,33.2508,79704.0
2016-09-16 09:55:00,41.62,41.69,41.58,41.6,35034.0,33.2508,33.3067,33.2188,33.2348,35034.0
2016-09-16 10:00:00,41.59,41.61,41.47,41.47,478306.0,33.2268,33.2428,33.1309,33.1309,478306.0
2016-09-16 10:05:00,41.47,41.48,41.41,41.47,36759.0,33.1309,33.1389,33.083,33.1309,36759.0
2016-09-16 10:10:00,41.47,41.47,41.41,41.44,18635.0,33.1309,33.1309,33.083,33.107,18635.0
2016-09-16 10:15:00,41.44,41.47,41.41,41.44,30925.0,33.107,33.1309,33.083,33.107,30925.0
2016-09-16 10:20:00,41.44,41.48,41.42,41.47,45694.0,33.107,33.1389,33.091,33.1309,45694.0
2016-09-16 10:25:00,41.47,41.5,41.42,41.45,36419.0,33.1309,33.1549,33.091,33.1149,36419.0
2016-09-16 10:30:00,41.45,41.48,41.41,41.41,25559.0,33.1149,33.1389,33.083,33.083,25559.0
2016-09-16 10:35:00,41.41,41.47,41.39,41.47,24647.0,33.083,33.1309,33.067,33.1309,24647.0
2016-09-16 10:40:00,41.47,41.56,41.45,41.56,20740.0,33.1309,33.2028,33.1149,33.2028,20740.0
2016-09-16 10:45:00,41.57,41.61,41.56,41.56,28576.0,33.2108,33.2428,33.2028,33.2028,28576.0
2016-09-16 10:50:00,41.57,41.57,41.5,41.56,91460.0,33.2108,33.2108,33.1549,33.2028,91460.0
2016-09-16 10:55:00,41.55,41.56,41.5,41.5,48247.0,33.1948,33.2028,33.1549,33.1549,48247.0
2016-09-16 11:00:00,41.5,41.52,41.47,41.52,109335.0,33.1549,33.1709,33.1309,33.1709,109335.0
2016-09-16 11:05:00,41.53,41.6,41.52,41.56,62739.0,33.1789,33.2348,33.1709,33.2028,62739.0
2016-09-16 11:10:00,41.56,41.6,41.54,41.57,16385.0,33.2028,33.2348,33.1868,33.2108,16385.0
2016-09-16 11:15:00,41.57,41.59,41.54,41.54,92190.0,33.2108,33.2268,33.1868,33.1868,92190.0
2016-09-16 11:20:00,41.54,41.57,41.54,41.57,17955.0,33.1868,33.2108,33.1868,33.2108,17955.0
2016-09-16 11:25:00,41.57,41.57,41.53,41.54,9949.0,33.2108,33.2108,33.1789,33.1868,9949.0
2016-09-16 11:30:00,41.55,41.55,41.52,41.54,22813.0,33.1948,33.1948,33.1709,33.1868,22813.0
2016-09-16 11:35:00,41.54,41.6,41.54,41.59,15167.0,33.1868,33.2348,33.1868,33.2268,15167.0
2016-09-16 11:40:00,41.59,41.68,41.58,41.67,37808.0,33.2268,33.2987,33.2188,33.2907,37808.0
2016-09-16 11:45:00,41.66,41.72,41.65,41.69,38265.0,33.2827,33.3306,33.2747,33.3067,38265.0
2016-09-16 11:50:00,41.68,41.69,41.64,41.69,14768.0,33.2987,33.3067,33.2667,33.3067,14768.0
2016-09-16 11:55:00,41.68,41.68,41.64,41.68,61895.0,33.2987,33.2987,33.2667,33.2987,61895.0
2016-09-16 12:00:00,41.68,41.74,41.67,41.74,37599.0,33.2987,33.3466,33.2907,33.3466,37599.0
2016-09-16 12:05:00,41.73,41.79,41.73,41.77,25848.0,33.3386,33.3866,33.3386,33.3706,25848.0
2016-09-16 12:10:00,41.77,41.77,41.72,41.72,9540.0,33.3706,33.3706,33.3306,33.3306,9540.0
2016-09-16 12:15:00,41.72,41.74,41.71,41.72,18857.0,33.3306,33.3466,33.3227,33.3306,18857.0
2016-09-16 12:20:00,41.72,41.72,41.71,41.71,14180.0,33.3306,33.3306,33.3227,33.3227,14180.0
2016-09-16 12:25:00,41.71,41.72,41.68,41.69,12200.0,33.3227,33.3306,33.2987,33.3067,12200.0
2016-09-16 12:30:00,41.7,41.7,41.65,41.65,10259.0,33.3147,33.3147,33.2747,33.2747,10259.0
2016-09-16 12:35:00,41.66,41.68,41.65,41.65,9694.0,33.2827,33.2987,33.2747,33.2747,9694.0
2016-09-16 12:40:00,41.66,41.66,41.6,41.61,60040.0,33.2827,33.2827,33.2348,33.2428,60040.0
2016-09-16 12:45:00,41.61,41.67,41.6,41.64,27727.0,33.2428,33.2907,33.2348,33.2667,27727.0
2016-09-16 12:50:00,41.64,41.64,41.6,41.63,20489.0,33.2667,33.2667,33.2348,33.2587,20489.0
2016-09-16 12:55:00,41.63,41.65,41.61,41.61,55425.0,33.2587,33.2747,33.2428,33.2428,55425.0
2016-09-16 13:00:00,41.61,41.68,41.6,41.68,20141.0,33.2428,33.2987,33.2348,33.2987,20141.0
2016-09-16 13:05:00,41.67,41.67,41.62,41.65,18084.0,33.2907,33.2907,33.2508,33.2747,18084.0
2016-09-16 13:10:00,41.64,41.68,41.62,41.62,20700.0,33.2667,33.2987,33.2508,33.2508,20700.0
2016-09-16 13:15:00,41.62,41.63,41.61,41.61,13321.0,33.2508,33.2587,33.2428,33.2428,13321.0
2016-09-16 13:20:00,41.6,41.63,41.6,41.63,26171.0,33.2348,33.2587,33.2348,33.2587,26171.0
2016-09-16 13:25:00,41.63,41.64,41.61,41.61,48754.0,33.2587,33.2667,33.2428,33.2428,48754.0
2016-09-16 13:30:00,41.61,41.62,41.58,41.58,13301.0,33.2428,33.2508,33.2188,33.2188,13301.0
2016-09-16 13:35:00,41.58,41.63,41.57,41.61,14538.0,33.2188,33.2587,33.2108,33.2428,14538.0
2016-09-16 13:40:00,41.61,41.61,41.56,41.56,42311.0,33.2428,33.2428,33.2028,33.2028,42311.0
2016-09-16 13:45:00,41.55,41.58,41.54,41.58,17314.0,33.1948,33.2188,33.1868,33.2188,17314.0
2016-09-16 13:50:00,41.57,41.59,41.57,41.59,9331.0,33.2108,33.2268,33.2108,33.2268,9331.0
2016-09-16 13:55:00,41.58,41.59,41.57,41.58,9497.0,33.2188,33.2268,33.2108,33.2188,9497.0
2016-09-16 14:00:00,41.58,41.58,41.54,41.55,104059.0,33.2188,33.2188,33.1868,33.1948,104059.0
2016-09-16 14:05:00,41.55,41.66,41.55,41.65,58315.0,33.1948,33.2827,33.1948,33.2747,58315.0
2016-09-16 14:10:00,41.66,41.69,41.64,41.67,30327.0,33.2827,33.3067,33.2667,33.2907,30327.0
2016-09-16 14:15:00,41.67,41.67,41.64,41.65,20579.0,33.2907,33.2907,33.2667,33.2747,20579.0
2016-09-16 14:20:00,41.66,41.67,41.65,41.67,10315.0,33.2827,33.2907,33.2747,33.2907,10315.0
2016-09-16 14:25:00,41.66,41.7,41.66,41.7,11692.0,33.2827,33.3147,33.2827,33.3147,11692.0
2016-09-16 14:30:00,41.7,41.72,41.69,41.71,22976.0,33.3147,33.3306,33.3067,33.3227,22976.0
2016-09-16 14:35:00,41.7,41.71,41.67,41.69,39971.0,33.3147,33.3227,33.2907,33.3067,39971.0
2016-09-16 14:40:00,41.69,41.72,41.67,41.72,38972.0,33.3067,33.3306,33.2907,33.3306,38972.0
2016-09-16 14:45:00,41.73,41.73,41.7,41.71,23781.0,33.3386,33.3386,33.3147,33.3227,23781.0
2016-09-16 14:50:00,41.71,41.73,41.69,41.73,87736.0,33.3227,33.3386,33.3067,33.3386,87736.0
2016-09-16 14:55:00,41.72,41.73,41.67,41.68,123757.0,33.3306,33.3386,33.2907,33.2987,123757.0
2016-09-16 15:00:00,41.68,41.71,41.67,41.7,34965.0,33.2987,33.3227,33.2907,33.3147,34965.0
2016-09-16 15:05:00,41.7,41.7,41.68,41.69,50655.0,33.3147,33.3147,33.2987,33.3067,50655.0
2016-09-16 15:10:00,41.7,41.7,41.65,41.67,297103.0,33.3147,33.3147,33.2747,33.2907,297103.0
2016-09-16 15:15:00,41.66,41.67,41.63,41.64,262003.0,33.2827,33.2907,33.2587,33.2667,262003.0
2016-09-16 15:20:00,41.64,41.67,41.64,41.67,48295.0,33.2667,33.2907,33.2667,33.2907,48295.0
2016-09-16 15:25:00,41.66,41.67,41.63,41.64,294536.0,33.2827,33.2907,33.2587,33.2667,294536.0
2016-09-16 15:30:00,41.64,41.7,41.63,41.69,61775.0,33.2667,33.3147,33.2587,33.3067,61775.0
2016-09-16 15:35:00,41.69,41.7,41.66,41.66,103098.0,33.3067,33.3147,33.2827,33.2827,103098.0
2016-09-16 15:40:00,41.67,41.67,41.65,41.66,136054.0,33.2907,33.2907,33.2747,33.2827,136054.0
2016-09-16 15:45:00,41.65,41.68,41.64,41.67,75699.0,33.2747,33.2987,33.2667,33.2907,75699.0
2016-09-16 15:50:00,41.67,41.68,41.63,41.64,124583.0,33.2907,33.2987,33.2587,33.2667,124583.0
2016-09-16 15:55:00,41.64,41.65,41.61,41.61,300919.0,33.2667,33.2747,33.2428,33.2428,300919.0
2016-09-19 09:30:00,41.74,42.02,41.64,41.96,110928.0,33.3466,33.5703,33.2667,33.5224,110928.0
2016-09-19 09:35:00,41.97,42.09,41.95,42.03,350812.0,33.5304,33.6262,33.5144,33.5783,350812.0
2016-09-19 09:40:00,42.01,42.02,41.92,41.99,133460.0,33.5623,33.5703,33.4904,33.5464,133460.0
2016-09-19 09:45:00,42.0,42.06,41.99,42.05,54171.0,33.5543,33.6023,33.5464,33.5943,54171.0
2016-09-19 09:50:00,42.05,42.1,42.03,42.07,24394.0,33.5943,33.6342,33.5783,33.6103,24394.0
2016-09-19 09:55:00,42.07,42.1,42.06,42.09,150446.0,33.6103,33.6342,33.6023,33.6262,150446.0
2016-09-19 10:00:00,42.1,42.13,42.09,42.12,62855.0,33.6342,33.6582,33.6262,33.6502,62855.0
2016-09-19 10:05:00,42.12,42.12,42.06,42.06,76047.0,33.6502,33.6502,33.6023,33.6023,76047.0
2016-09-19 10:10:00,42.07,42.08,42.03,42.03,171431.0,33.6103,33.6183,33.5783,33.5783,171431.0
2016-09-19 10:15:00,42.03,42.05,42.02,42.04,168995.0,33.5783,33.5943,33.5703,33.5863,168995.0
2016-09-19 10:20:00,42.04,42.04,41.98,42.01,92536.0,33.5863,33.5863,33.5384,33.5623,92536.0
2016-09-19 10:25:00,42.02,42.07,42.02,42.06,44347.0,33.5703,33.6103,33.5703,33.6023,44347.0
2016-09-19 10:30:00,42.07,42.08,42.03,42.03,21649.0,33.6103,33.6183,33.5783,33.5783,21649.0
2016-09-19 10:35:00,42.03,42.04,41.95,41.99,72210.0,33.5783,33.5863,33.5144,33.5464,72210.0
2016-09-19 10:40:00,41.98,42.0,41.96,42.0,27564.0,33.5384,33.5543,33.5224,33.5543,27564.0
2016-09-19 10:45:00,42.0,42.04,42.0,42.0,27505.0,33.5543,33.5863,33.5543,33.5543,27505.0
2016-09-19 10:50:00,42.01,42.02,42.0,42.01,10528.0,33.5623,33.5703,33.5543,33.5623,10528.0
2016-09-19 10:55:00,42.02,42.05,41.98,42.01,13240.0,33.5703,33.5943,33.5384,33.5623,13240.0
2016-09-19 11:00:00,42.01,42.01,41.99,41.99,16470.0,33.5623,33.5623,33.5464,33.5464,16470.0
2016-09-19 11:05:00,42.0,42.05,42.0,42.05,12202.0,33.5543,33.5943,33.5543,33.5943,12202.0
2016-09-19 11:10:00,42.04,42.04,42.02,42.02,10408.0,33.5863,33.5863,33.5703,33.5703,10408.0
2016-09-19 11:15:00,42.01,42.02,41.97,42.02,42523.0,33.5623,33.5703,33.5304,33.5703,42523.0
2016-09-19 11:20:00,42.03,42.03,41.99,42.0,17842.0,33.5783,33.5783,33.5464,33.5543,17842.0
2016-09-19 11:25:00,41.99,42.05,41.99,42.03,23149.0,33.5464,33.5943,33.5464,33.5783,23149.0
2016-09-19 11:30:00,42.03,42.07,42.0,42.07,23192.0,33.5783,33.6103,33.5543,33.6103,23192.0
2016-09-19 11:35:00,42.07,42.11,42.06,42.07,13846.0,33.6103,33.6422,33.6023,33.6103,13846.0
2016-09-19 11:40:00,42.08,42.1,42.07,42.07,17252.0,33.6183,33.6342,33.6103,33.6103,17252.0
2016-09-19 11:45:00,42.07,42.12,42.07,42.08,15427.0,33.6103,33.6502,33.6103,33.6183,15427.0
2016-09-19 11:50:00,42.09,42.12,42.08,42.12,13626.0,33.6262,33.6502,33.6183,33.6502,13626.0
2016-09-19 11:55:00,42.12,42.13,42.1,42.12,9700.0,33.6502,33.6582,33.6342,33.6502,9700.0
2016-09-19 12:00:00,42.12,42.12,42.11,42.12,13067.0,33.6502,33.6502,33.6422,33.6502,13067.0
2016-09-19 12:05:00,42.12,42.13,42.08,42.09,30557.0,33.6502,33.6582,33.6183,33.6262,30557.0
2016-09-19 12:10:00,42.09,42.09,41.97,42.01,90380.0,33.6262,33.6262,33.5304,33.5623,90380.0
2016-09-19 12:15:00,42.0,42.0,41.92,41.96,27900.0,33.5543,33.5543,33.4904,33.5224,27900.0
2016-09-19 12:20:00,41.96,41.99,41.93,41.94,27097.0,33.5224,33.5464,33.4984,33.5064,27097.0
2016-09-19 12:25:00,41.94,41.99,41.94,41.99,15150.0,33.5064,33.5464,33.5064,33.5464,15150.0
2016-09-19 12:30:00,41.97,41.98,41.96,41.96,10906.0,33.5304,33.5384,33.5224,33.5224,10906.0
2016-09-19 12:35:00,41.96,41.96,41.92,41.92,19326.0,33.5224,33.5224,33.4904,33.4904,19326.0
2016-09-19 12:40:00,41.92,41.96,41.91,41.94,16818.0,33.4904,33.5224,33.4824,33.5064,16818.0
2016-09-19 12:45:00,41.94,41.94,41.9,41.9,9275.0,33.5064,33.5064,33.4745,33.4745,9275.0
2016-09-19 12:50:00,41.9,41.91,41.85,41.85,17927.0,33.4745,33.4824,33.4345,33.4345,17927.0
2016-09-19 12:55:00,41.86,41.86,41.78,41.79,28179.0,33.4425,33.4425,33.3786,33.3866,28179.0
2016-09-19 13:00:00,41.79,41.79,41.74,41.75,94713.0,33.3866,33.3866,33.3466,33.3546,94713.0
2016-09-19 13:05:00,41.75,41.77,41.73,41.74,65882.0,33.3546,33.3706,33.3386,33.3466,65882.0
2016-09-19 13:10:00,41.74,41.77,41.74,41.75,35375.0,33.3466,33.3706,33.3466,33.3546,35375.0
2016-09-19 13:15:00,41.76,41.78,41.73,41.73,18420.0,33.3626,33.3786,33.3386,33.3386,18420.0
2016-09-19 13:20:00,41.73,41.74,41.67,41.69,21010.0,33.3386,33.3466,33.2907,33.3067,21010.0
2016-09-19 13:25:00,41.68,41.7,41.67,41.68,35931.0,33.2987,33.3147,33.2907,33.2987,35931.0
2016-09-19 13:30:00,41.67,41.67,41.58,41.58,36076.0,33.2907,33.2907,33.2188,33.2188,36076.0
2016-09-19 13:35:00,41.58,41.58,41.54,41.57,46360.0,33.2188,33.2188,33.1868,33.2108,46360.0
2016-09-19 13:40:00,41.57,41.61,41.56,41.58,11900.0,33.2108,33.2428,33.2028,33.2188,11900.0
2016-09-19 13:45:00,41.57,41.64,41.57,41.63,12701.0,33.2108,33.2667,33.2108,33.2587,12701.0
2016-09-19 13:50:00,41.63,41.64,41.61,41.64,12189.0,33.2587,33.2667,33.2428,33.2667,12189.0
2016-09-19 13:55:00,41.64,41.69,41.64,41.69,15584.0,33.2667,33.3067,33.2667,33.3067,15584.0
2016-09-19 14:00:00,41.69,41.74,41.67,41.73,30885.0,33.3067,33.3466,33.2907,33.3386,30885.0
2016-09-19 14:05:00,41.73,41.76,41.73,41.75,79431.0,33.3386,33.3626,33.3386,33.3546,79431.0
2016-09-19 14:10:00,41.75,41.75,41.7,41.74,38548.0,33.3546,33.3546,33.3147,33.3466,38548.0
2016-09-19 14:15:00,41.75,41.78,41.75,41.77,16014.0,33.3546,33.3786,33.3546,33.3706,16014.0
2016-09-19 14:20:00,41.77,41.78,41.74,41.77,89206.0,33.3706,33.3786,33.3466,33.3706,89206.0
2016-09-19 14:25:00,41.78,41.79,41.76,41.78,60592.0,33.3786,33.3866,33.3626,33.3786,60592.0
2016-09-19 14:30:00,41.78,41.86,41.78,41.85,73086.0,33.3786,33.4425,33.3786,33.4345,73086.0
2016-09-19 14:35:00,41.85,41.86,41.81,41.82,25189.0,33.4345,33.4425,33.4025,33.4105,25189.0
2016-09-19 14:40:00,41.81,41.83,41.81,41.82,11500.0,33.4025,33.4185,33.4025,33.4105,11500.0
2016-09-19 14:45:00,41.81,41.89,41.81,41.86,24708.0,33.4025,33.4665,33.4025,33.4425,24708.0
2016-09-19 14:50:00,41.87,41.88,41.85,41.85,66028.0,33.4505,33.4585,33.4345,33.4345,66028.0
2016-09-19 14:55:00,41.86,41.87,41.84,41.87,54702.0,33.4425,33.4505,33.4265,33.4505,54702.0
2016-09-19 15:00:00,41.87,41.87,41.84,41.86,89582.0,33.4505,33.4505,33.4265,33.4425,89582.0
2016-09-19 15:05:00,41.86,41.86,41.79,41.8,99875.0,33.4425,33.4425,33.3866,33.3946,99875.0
2016-09-19 15:10:00,41.8,41.8,41.77,41.78,78660.0,33.3946,33.3946,33.3706,33.3786,78660.0
2016-09-19 15:15:00,41.77,41.78,41.7,41.73,117226.0,33.3706,33.3786,33.3147,33.3386,117226.0
2016-09-19 15:20:00,41.73,41.75,41.73,41.74,60100.0,33.3386,33.3546,33.3386,33.3466,60100.0
2016-09-19 15:25:00,41.73,41.77,41.68,41.68,99293.0,33.3386,33.3706,33.2987,33.2987,99293.0
2016-09-19 15:30:00,41.69,41.71,41.6,41.64,215316.0,33.3067,33.3227,33.2348,33.2667,215316.0
2016-09-19 15:35:00,41.65,41.67,41.64,41.66,232230.0,33.2747,33.2907,33.2667,33.2827,232230.0
2016-09-19 15:40:00,41.66,41.72,41.65,41.71,113721.0,33.2827,33.3306,33.2747,33.3227,113721.0
2016-09-19 15:45:00,41.71,41.76,41.71,41.75,62911.0,33.3227,33.3626,33.3227,33.3546,62911.0
2016-09-19 15:50:00,41.75,41.78,41.74,41.78,146564.0,33.3546,33.3786,33.3466,33.3786,146564.0
2016-09-19 15:55:00,41.78,41.79,41.74,41.76,241473.0,33.3786,33.3866,33.3466,33.3626,241473.0
2016-09-20 09:30:00,42.13,42.13,41.94,41.97,35840.0,33.6582,33.6582,33.5064,33.5304,35840.0
2016-09-20 09:35:00,41.96,42.02,41.89,41.91,74967.0,33.5224,33.5703,33.4665,33.4824,74967.0
2016-09-20 09:40:00,41.91,41.94,41.89,41.94,95533.0,33.4824,33.5064,33.4665,33.5064,95533.0
2016-09-20 09:45:00,41.93,41.95,41.87,41.94,35162.0,33.4984,33.5144,33.4505,33.5064,35162.0
2016-09-20 09:50:00,41.94,41.99,41.92,41.98,43293.0,33.5064,33.5464,33.4904,33.5384,43293.0
2016-09-20 09:55:00,41.97,41.98,41.88,41.92,39663.0,33.5304,33.5384,33.4585,33.4904,39663.0
2016-09-20 10:00:00,41.93,41.97,41.89,41.9,16357.0,33.4984,33.5304,33.4665,33.4745,16357.0
2016-09-20 10:05:00,41.9,41.92,41.85,41.85,54729.0,33.4745,33.4904,33.4345,33.4345,54729.0
2016-09-20 10:10:00,41.86,41.86,41.8,41.84,75278.0,33.4425,33.4425,33.3946,33.4265,75278.0
2016-09-20 10:15:00,41.83,41.9,41.82,41.88,27196.0,33.4185,33.4745,33.4105,33.4585,27196.0
2016-09-20 10:20:00,41.88,41.88,41.82,41.83,16835.0,33.4585,33.4585,33.4105,33.4185,16835.0
2016-09-20 10:25:00,41.83,41.86,41.79,41.8,17360.0,33.4185,33.4425,33.3866,33.3946,17360.0
2016-09-20 10:30:00,41.8,41.8,41.74,41.74,28511.0,33.3946,33.3946,33.3466,33.3466,28511.0
2016-09-20 10:35:00,41.73,41.76,41.67,41.68,23966.0,33.3386,33.3626,33.2907,33.2987,23966.0
2016-09-20 10:40:00,41.67,41.7,41.67,41.67,65532.0,33.2907,33.3147,33.2907,33.2907,65532.0
2016-09-20 10:45:00,41.67,41.72,41.67,41.7,29503.0,33.2907,33.3306,33.2907,33.3147,29503.0
2016-09-20 10:50:00,41.71,41.71,41.66,41.66,11937.0,33.3227,33.3227,33.2827,33.2827,11937.0
2016-09-20 10:55:00,41.66,41.67,41.64,41.65,15805.0,33.2827,33.2907,33.2667,33.2747,15805.0
2016-09-20 11:00:00,41.65,41.72,41.64,41.72,26934.0,33.2747,33.3306,33.2667,33.3306,26934.0
2016-09-20 11:05:00,41.72,41.79,41.72,41.78,31634.0,33.3306,33.3866,33.3306,33.3786,31634.0
2016-09-20 11:10:00,41.79,41.8,41.77,41.78,18806.0,33.3866,33.3946,33.3706,33.3786,18806.0
2016-09-20 11:15:00,41.79,41.81,41.77,41.8,9136.0,33.3866,33.4025,33.3706,33.3946,9136.0
2016-09-20 11:20:00,41.81,41.81,41.76,41.76,12685.0,33.4025,33.4025,33.3626,33.3626,12685.0
2016-09-20 11:25:00,41.76,41.81,41.76,41.78,9150.0,33.3626,33.4025,33.3626,33.3786,9150.0
2016-09-20 11:30:00,41.79,41.83,41.78,41.8,12140.0,33.3866,33.4185,33.3786,33.3946,12140.0
2016-09-20 11:35:00,41.8,41.81,41.77,41.77,9704.0,33.3946,33.4025,33.3706,33.3706,9704.0
2016-09-20 11:40:00,41.77,41.8,41.77,41.8,5900.0,33.3706,33.3946,33.3706,33.3946,5900.0
2016-09-20 11:45:00,41.81,41.84,41.8,41.83,4700.0,33.4025,33.4265,33.3946,33.4185,4700.0
2016-09-20 11:50:00,41.84,41.86,41.81,41.83,10250.0,33.4265,33.4425,33.4025,33.4185,10250.0
2016-09-20 11:55:00,41.83,41.86,41.77,41.77,13597.0,33.4185,33.4425,33.3706,33.3706,13597.0
2016-09-20 12:00:00,41.77,41.77,41.74,41.74,11625.0,33.3706,33.3706,33.3466,33.3466,11625.0
2016-09-20 12:05:00,41.74,41.75,41.73,41.74,6440.0,33.3466,33.3546,33.3386,33.3466,6440.0
2016-09-20 12:10:00,41.73,41.77,41.72,41.72,19072.0,33.3386,33.3706,33.3306,33.3306,19072.0
2016-09-20 12:15:00,41.72,41.77,41.72,41.77,17291.0,33.3306,33.3706,33.3306,33.3706,17291.0
2016-09-20 12:20:00,41.77,41.82,41.77,41.82,10875.0,33.3706,33.4105,33.3706,33.4105,10875.0
2016-09-20 12:25:00,41.83,41.85,41.81,41.85,10550.0,33.4185,33.4345,33.4025,33.4345,10550.0
2016-09-20 12:30:00,41.85,41.85,41.77,41.77,7036.0,33.4345,33.4345,33.3706,33.3706,7036.0
2016-09-20 12:35:00,41.76,41.78,41.72,41.77,14832.0,33.3626,33.3786,33.3306,33.3706,14832.0
2016-09-20 12:40:00,41.78,41.78,41.76,41.76,11500.0,33.3786,33.3786,33.3626,33.3626,11500.0
2016-09-20 12:45:00,41.75,41.77,41.72,41.73,25226.0,33.3546,33.3706,33.3306,33.3386,25226.0
2016-09-20 12:50:00,41.74,41.8,41.74,41.77,43479.0,33.3466,33.3946,33.3466,33.3706,43479.0
2016-09-20 12:55:00,41.78,41.8,41.71,41.72,20643.0,33.3786,33.3946,33.3227,33.3306,20643.0
2016-09-20 13:00:00,41.72,41.75,41.7,41.74,17980.0,33.3306,33.3546,33.3147,33.3466,17980.0
2016-09-20 13:05:00,41.74,41.77,41.74,41.75,7800.0,33.3466,33.3706,33.3466,33.3546,7800.0
2016-09-20 13:10:00,41.74,41.77,41.73,41.75,10900.0,33.3466,33.3706,33.3386,33.3546,10900.0
2016-09-20 13:15:00,41.76,41.76,41.74,41.76,2737.0,33.3626,33.3626,33.3466,33.3626,2737.0
2016-09-20 13:20:00,41.75,41.76,41.73,41.76,30980.0,33.3546,33.3626,33.3386,33.3626,30980.0
2016-09-20 13:25:00,41.76,41.76,41.74,41.75,25900.0,33.3626,33.3626,33.3466,33.3546,25900.0
2016-09-20 13:30:00,41.75,41.76,41.74,41.76,2100.0,33.3546,33.3626,33.3466,33.3626,2100.0
2016-09-20 13:35:00,41.76,41.8,41.75,41.79,12540.0,33.3626,33.3946,33.3546,33.3866,12540.0
2016-09-20 13:40:00,41.8,41.81,41.79,41.81,51822.0,33.3946,33.4025,33.3866,33.4025,51822.0
2016-09-20 13:45:00,41.81,41.82,41.79,41.81,6125.0,33.4025,33.4105,33.3866,33.4025,6125.0
2016-09-20 13:50:00,41.8,41.8,41.77,41.78,19411.0,33.3946,33.3946,33.3706,33.3786,19411.0
2016-09-20 13:55:00,41.79,41.85,41.79,41.82,14011.0,33.3866,33.4345,33.3866,33.4105,14011.0
2016-09-20 14:00:00,41.82,41.83,41.8,41.83,10858.0,33.4105,33.4185,33.3946,33.4185,10858.0
2016-09-20 14:05:00,41.82,41.86,41.82,41.84,6500.0,33.4105,33.4425,33.4105,33.4265,6500.0
2016-09-20 14:10:00,41.84,41.85,41.82,41.82,8550.0,33.4265,33.4345,33.4105,33.4105,8550.0
2016-09-20 14:15:00,41.83,41.84,41.83,41.84,4305.0,33.4185,33.4265,33.4185,33.4265,4305.0
2016-09-20 14:20:00,41.83,41.84,41.8,41.8,6000.0,33.4185,33.4265,33.3946,33.3946,6000.0
2016-09-20 14:25:00,41.8,41.8,41.77,41.78,6613.0,33.3946,33.3946,33.3706,33.3786,6613.0
2016-09-20 14:30:00,41.79,41.81,41.79,41.81,15735.0,33.3866,33.4025,33.3866,33.4025,15735.0
2016-09-20 14:35:00,41.81,41.83,41.81,41.83,39055.0,33.4025,33.4185,33.4025,33.4185,39055.0
2016-09-20 14:40:00,41.84,41.84,41.81,41.82,34198.0,33.4265,33.4265,33.4025,33.4105,34198.0
2016-09-20 14:45:00,41.81,41.82,41.8,41.82,23671.0,33.4025,33.4105,33.3946,33.4105,23671.0
2016-09-20 14:50:00,41.82,41.82,41.81,41.82,14879.0,33.4105,33.4105,33.4025,33.4105,14879.0
2016-09-20 14:55:00,41.82,41.86,41.81,41.86,13200.0,33.4105,33.4425,33.4025,33.4425,13200.0
2016-09-20 15:00:00,41.86,41.88,41.85,41.85,30947.0,33.4425,33.4585,33.4345,33.4345,30947.0
2016-09-20 15:05:00,41.85,41.85,41.81,41.83,193470.0,33.4345,33.4345,33.4025,33.4185,193470.0
2016-09-20 15:10:00,41.84,41.89,41.83,41.88,51268.0,33.4265,33.4665,33.4185,33.4585,51268.0
2016-09-20 15:15:00,41.88,41.89,41.87,41.88,42313.0,33.4585,33.4665,33.4505,33.4585,42313.0
2016-09-20 15:20:00,41.88,41.88,41.82,41.82,84844.0,33.4585,33.4585,33.4105,33.4105,84844.0
2016-09-20 15:25:00,41.82,41.86,41.82,41.83,63267.0,33.4105,33.4425,33.4105,33.4185,63267.0
2016-09-20 15:30:00,41.82,41.83,41.79,41.8,105867.0,33.4105,33.4185,33.3866,33.3946,105867.0
2016-09-20 15:35:00,41.8,41.81,41.78,41.8,180837.0,33.3946,33.4025,33.3786,33.3946,180837.0
2016-09-20 15:40:00,41.8,41.81,41.76,41.77,111351.0,33.3946,33.4025,33.3626,33.3706,111351.0
2016-09-20 15:45:00,41.77,41.81,41.76,41.8,68875.0,33.3706,33.4025,33.3626,33.3946,68875.0
2016-09-20 15:50:00,41.81,41.81,41.77,41.77,77490.0,33.4025,33.4025,33.3706,33.3706,77490.0
2016-09-20 15:55:00,41.77,41.78,41.69,41.69,153757.0,33.3706,33.3786,33.3067,33.3067,153757.0
2016-09-21 09:30:00,41.87,42.09,41.87,41.97,96213.0,33.4505,33.6262,33.4505,33.5304,96213.0
2016-09-21 09:35:00,41.96,42.05,41.94,42.04,51863.0,33.5224,33.5943,33.5064,33.5863,51863.0
2016-09-21 09:40:00,42.05,42.1,42.02,42.03,89364.0,33.5943,33.6342,33.5703,33.5783,89364.0
2016-09-21 09:45:00,42.03,42.03,41.96,41.99,27961.0,33.5783,33.5783,33.5224,33.5464,27961.0
2016-09-21 09:50:00,41.98,42.1,41.98,42.09,49845.0,33.5384,33.6342,33.5384,33.6262,49845.0
2016-09-21 09:55:00,42.09,42.11,42.07,42.1,49764.0,33.6262,33.6422,33.6103,33.6342,49764.0
2016-09-21 10:00:00,42.1,42.11,42.04,42.09,145960.0,33.6342,33.6422,33.5863,33.6262,145960.0
2016-09-21 10:05:00,42.1,42.11,42.03,42.04,17447.0,33.6342,33.6422,33.5783,33.5863,17447.0
2016-09-21 10:10:00,42.04,42.07,42.0,42.07,61976.0,33.5863,33.6103,33.5543,33.6103,61976.0
2016-09-21 10:15:00,42.07,42.09,42.04,42.05,55990.0,33.6103,33.6262,33.5863,33.5943,55990.0
2016-09-21 10:20:00,42.05,42.06,42.02,42.02,15884.0,33.5943,33.6023,33.5703,33.5703,15884.0
2016-09-21 10:25:00,42.01,42.02,41.97,41.99,11441.0,33.5623,33.5703,33.5304,33.5464,11441.0
2016-09-21 10:30:00,41.99,42.02,41.98,41.99,26433.0,33.5464,33.5703,33.5384,33.5464,26433.0
2016-09-21 10:35:00,42.01,42.04,42.0,42.03,8070.0,33.5623,33.5863,33.5543,33.5783,8070.0
2016-09-21 10:40:00,42.04,42.12,42.04,42.12,28040.0,33.5863,33.6502,33.5863,33.6502,28040.0
2016-09-21 10:45:00,42.11,42.11,42.04,42.07,122352.0,33.6422,33.6422,33.5863,33.6103,122352.0
2016-09-21 10:50:00,42.07,42.08,42.06,42.07,9038.0,33.6103,33.6183,33.6023,33.6103,9038.0
2016-09-21 10:55:00,42.07,42.08,42.02,42.02,11170.0,33.6103,33.6183,33.5703,33.5703,11170.0
2016-09-21 11:00:00,42.02,42.05,42.0,42.05,5732.0,33.5703,33.5943,33.5543,33.5943,5732.0
2016-09-21 11:05:00,42.05,42.06,42.02,42.02,6197.0,33.5943,33.6023,33.5703,33.5703,6197.0
2016-09-21 11:10:00,42.01,42.02,42.0,42.02,9053.0,33.5623,33.5703,33.5543,33.5703,9053.0
2016-09-21 11:15:00,42.01,42.01,41.97,42.0,9145.0,33.5623,33.5623,33.5304,33.5543,9145.0
2016-09-21 11:20:00,42.01,42.03,42.0,42.03,5862.0,33.5623,33.5783,33.5543,33.5783,5862.0
2016-09-21 11:25:00,42.02,42.04,42.01,42.04,6641.0,33.5703,33.5863,33.5623,33.5863,6641.0
2016-09-21 11:30:00,42.04,42.05,41.98,41.99,20025.0,33.5863,33.5943,33.5384,33.5464,20025.0
2016-09-21 11:35:00,41.99,42.02,41.99,42.01,70638.0,33.5464,33.5703,33.5464,33.5623,70638.0
2016-09-21 11:40:00,42.01,42.02,41.99,41.99,12757.0,33.5623,33.5703,33.5464,33.5464,12757.0
2016-09-21 11:45:00,42.0,42.03,41.99,42.02,12624.0,33.5543,33.5783,33.5464,33.5703,12624.0
2016-09-21 11:50:00,42.02,42.04,42.02,42.03,15215.0,33.5703,33.5863,33.5703,33.5783,15215.0
2016-09-21 11:55:00,42.03,42.06,42.03,42.05,5900.0,33.5783,33.6023,33.5783,33.5943,5900.0
2016-09-21 12:00:00,42.05,42.05,42.03,42.04,11600.0,33.5943,33.5943,33.5783,33.5863,11600.0
2016-09-21 12:05:00,42.04,42.05,42.03,42.04,6500.0,33.5863,33.5943,33.5783,33.5863,6500.0
2016-09-21 12:10:00,42.04,42.05,42.0,42.01,31804.0,33.5863,33.5943,33.5543,33.5623,31804.0
2016-09-21 12:15:00,42.0,42.01,41.92,41.93,23173.0,33.5543,33.5623,33.4904,33.4984,23173.0
2016-09-21 12:20:00,41.93,41.95,41.91,41.92,14437.0,33.4984,33.5144,33.4824,33.4904,14437.0
2016-09-21 12:25:00,41.92,41.93,41.88,41.9,11787.0,33.4904,33.4984,33.4585,33.4745,11787.0
2016-09-21 12:30:00,41.9,41.92,41.9,41.9,8900.0,33.4745,33.4904,33.4745,33.4745,8900.0
2016-09-21 12:35:00,41.9,41.92,41.9,41.91,13005.0,33.4745,33.4904,33.4745,33.4824,13005.0
2016-09-21 12:40:00,41.91,41.93,41.88,41.93,7675.0,33.4824,33.4984,33.4585,33.4984,7675.0
2016-09-21 12:45:00,41.92,41.95,41.92,41.93,10678.0,33.4904,33.5144,33.4904,33.4984,10678.0
2016-09-21 12:50:00,41.94,41.97,41.94,41.97,16256.0,33.5064,33.5304,33.5064,33.5304,16256.0
2016-09-21 12:55:00,41.97,42.0,41.96,41.99,3949.0,33.5304,33.5543,33.5224,33.5464,3949.0
2016-09-21 13:00:00,42.0,42.04,41.99,42.04,23255.0,33.5543,33.5863,33.5464,33.5863,23255.0
2016-09-21 13:05:00,42.04,42.04,41.98,41.98,21103.0,33.5863,33.5863,33.5384,33.5384,21103.0
2016-09-21 13:10:00,41.97,41.98,41.96,41.96,5994.0,33.5304,33.5384,33.5224,33.5224,5994.0
2016-09-21 13:15:00,41.96,41.97,41.93,41.95,13283.0,33.5224,33.5304,33.4984,33.5144,13283.0
2016-09-21 13:20:00,41.95,41.95,41.91,41.92,17798.0,33.5144,33.5144,33.4824,33.4904,17798.0
2016-09-21 13:25:00,41.91,41.91,41.89,41.9,18641.0,33.4824,33.4824,33.4665,33.4745,18641.0
2016-09-21 13:30:00,41.89,41.92,41.89,41.92,22127.0,33.4665,33.4904,33.4665,33.4904,22127.0
2016-09-21 13:35:00,41.91,41.93,41.91,41.93,39877.0,33.4824,33.4984,33.4824,33.4984,39877.0
2016-09-21 13:40:00,41.93,41.93,41.91,41.91,46799.0,33.4984,33.4984,33.4824,33.4824,46799.0
2016-09-21 13:45:00,41.92,41.93,41.9,41.91,22749.0,33.4904,33.4984,33.4745,33.4824,22749.0
2016-09-21 13:50:00,41.91,41.91,41.88,41.88,20636.0,33.4824,33.4824,33.4585,33.4585,20636.0
2016-09-21 13:55:00,41.89,41.96,41.88,41.88,48548.0,33.4665,33.5224,33.4585,33.4585,48548.0
2016-09-21 14:00:00,41.88,42.19,41.73,41.91,290156.0,33.4585,33.7061,33.3386,33.4824,290156.0
2016-09-21 14:05:00,41.9,41.92,41.76,41.76,190672.0,33.4745,33.4904,33.3626,33.3626,190672.0
2016-09-21 14:10:00,41.77,41.82,41.68,41.69,262950.0,33.3706,33.4105,33.2987,33.3067,262950.0
2016-09-21 14:15:00,41.69,41.74,41.55,41.59,583370.0,33.3067,33.3466,33.1948,33.2268,583370.0
2016-09-21 14:20:00,41.59,41.7,41.53,41.63,242650.0,33.2268,33.3147,33.1789,33.2587,242650.0
2016-09-21 14:25:00,41.62,41.69,41.59,41.67,138582.0,33.2508,33.3067,33.2268,33.2907,138582.0
2016-09-21 14:30:00,41.67,41.78,41.66,41.77,182613.0,33.2907,33.3786,33.2827,33.3706,182613.0
2016-09-21 14:35:00,41.77,41.84,41.72,41.72,192695.0,33.3706,33.4265,33.3306,33.3306,192695.0
2016-09-21 14:40:00,41.72,41.75,41.68,41.71,118256.0,33.3306,33.3546,33.2987,33.3227,118256.0
2016-09-21 14:45:00,41.71,41.76,41.69,41.72,78151.0,33.3227,33.3626,33.3067,33.3306,78151.0
2016-09-21 14:50:00,41.72,41.75,41.71,41.72,28228.0,33.3306,33.3546,33.3227,33.3306,28228.0
2016-09-21 14:55:00,41.73,41.82,41.72,41.72,60013.0,33.3386,33.4105,33.3306,33.3306,60013.0
2016-09-21 15:00:00,41.72,41.76,41.7,41.74,58008.0,33.3306,33.3626,33.3147,33.3466,58008.0
2016-09-21 15:05:00,41.75,41.81,41.75,41.8,59720.0,33.3546,33.4025,33.3546,33.3946,59720.0
2016-09-21 15:10:00,41.8,41.86,41.8,41.85,292844.0,33.3946,33.4425,33.3946,33.4345,292844.0
2016-09-21 15:15:00,41.86,41.89,41.84,41.84,99275.0,33.4425,33.4665,33.4265,33.4265,99275.0
2016-09-21 15:20:00,41.84,41.87,41.83,41.83,51316.0,33.4265,33.4505,33.4185,33.4185,51316.0
2016-09-21 15:25:00,41.83,41.85,41.8,41.8,44438.0,33.4185,33.4345,33.3946,33.3946,44438.0
2016-09-21 15:30:00,41.81,41.89,41.8,41.87,89059.0,33.4025,33.4665,33.3946,33.4505,89059.0
2016-09-21 15:35:00,41.88,41.92,41.86,41.9,93263.0,33.4585,33.4904,33.4425,33.4745,93263.0
2016-09-21 15:40:00,41.9,41.93,41.89,41.91,59772.0,33.4745,33.4984,33.4665,33.4824,59772.0
2016-09-21 15:45:00,41.92,41.95,41.91,41.91,77723.0,33.4904,33.5144,33.4824,33.4824,77723.0
2016-09-21 15:50:00,41.92,41.94,41.91,41.91,88015.0,33.4904,33.5064,33.4824,33.4824,88015.0
2016-09-21 15:55:00,41.91,41.91,41.87,41.89,271538.0,33.4824,33.4824,33.4505,33.4665,271538.0
2016-09-22 09:30:00,42.16,42.16,41.77,42.03,62480.0,33.6822,33.6822,33.3706,33.5783,62480.0
2016-09-22 09:35:00,42.04,42.07,41.99,42.03,115431.0,33.5863,33.6103,33.5464,33.5783,115431.0
2016-09-22 09:40:00,42.03,42.11,42.02,42.04,83510.0,33.5783,33.6422,33.5703,33.5863,83510.0
2016-09-22 09:45:00,42.05,42.12,42.05,42.07,79684.0,33.5943,33.6502,33.5943,33.6103,79684.0
2016-09-22 09:50:00,42.08,42.17,42.07,42.14,35453.0,33.6183,33.6902,33.6103,33.6662,35453.0
2016-09-22 09:55:00,42.14,42.18,42.12,42.15,27507.0,33.6662,33.6981,33.6502,33.6742,27507.0
2016-09-22 10:00:00,42.15,42.17,42.1,42.11,73098.0,33.6742,33.6902,33.6342,33.6422,73098.0
2016-09-22 10:05:00,42.11,42.15,42.08,42.08,44717.0,33.6422,33.6742,33.6183,33.6183,44717.0
2016-09-22 10:10:00,42.08,42.14,42.07,42.14,69532.0,33.6183,33.6662,33.6103,33.6662,69532.0
2016-09-22 10:15:00,42.15,42.17,42.12,42.17,18270.0,33.6742,33.6902,33.6502,33.6902,18270.0
2016-09-22 10:20:00,42.16,42.16,42.12,42.15,52952.0,33.6822,33.6822,33.6502,33.6742,52952.0
2016-09-22 10:25:00,42.15,42.2,42.15,42.15,74321.0,33.6742,33.7141,33.6742,33.6742,74321.0
2016-09-22 10:30:00,42.16,42.22,42.15,42.22,43281.0,33.6822,33.7301,33.6742,33.7301,43281.0
2016-09-22 10:35:00,42.22,42.22,42.17,42.18,68432.0,33.7301,33.7301,33.6902,33.6981,68432.0
2016-09-22 10:40:00,42.18,42.23,42.18,42.23,38459.0,33.6981,33.7381,33.6981,33.7381,38459.0
2016-09-22 10:45:00,42.24,42.26,42.21,42.22,28409.0,33.7461,33.7621,33.7221,33.7301,28409.0
2016-09-22 10:50:00,42.23,42.23,42.18,42.2,40081.0,33.7381,33.7381,33.6981,33.7141,40081.0
2016-09-22 10:55:00,42.2,42.2,42.16,42.17,36090.0,33.7141,33.7141,33.6822,33.6902,36090.0
2016-09-22 11:00:00,42.17,42.18,42.11,42.12,95856.0,33.6902,33.6981,33.6422,33.6502,95856.0
2016-09-22 11:05:00,42.12,42.14,42.09,42.1,82079.0,33.6502,33.6662,33.6262,33.6342,82079.0
2016-09-22 11:10:00,42.09,42.11,42.05,42.09,107254.0,33.6262,33.6422,33.5943,33.6262,107254.0
2016-09-22 11:15:00,42.09,42.15,42.08,42.14,104828.0,33.6262,33.6742,33.6183,33.6662,104828.0
2016-09-22 11:20:00,42.14,42.15,42.12,42.14,52980.0,33.6662,33.6742,33.6502,33.6662,52980.0
2016-09-22 11:25:00,42.15,42.18,42.13,42.16,57387.0,33.6742,33.6981,33.6582,33.6822,57387.0
2016-09-22 11:30:00,42.16,42.18,42.15,42.18,22818.0,33.6822,33.6981,33.6742,33.6981,22818.0
2016-09-22 11:35:00,42.18,42.18,42.13,42.15,41269.0,33.6981,33.6981,33.6582,33.6742,41269.0
2016-09-22 11:40:00,42.16,42.17,42.13,42.15,34690.0,33.6822,33.6902,33.6582,33.6742,34690.0
2016-09-22 11:45:00,42.15,42.17,42.1,42.11,30222.0,33.6742,33.6902,33.6342,33.6422,30222.0
2016-09-22 11:50:00,42.1,42.11,42.02,42.04,394661.0,33.6342,33.6422,33.5703,33.5863,394661.0
2016-09-22 11:55:00,42.04,42.06,42.02,42.02,39955.0,33.5863,33.6023,33.5703,33.5703,39955.0
2016-09-22 12:00:00,42.03,42.1,42.01,42.09,45328.0,33.5783,33.6342,33.5623,33.6262,45328.0
2016-09-22 12:05:00,42.09,42.09,42.01,42.02,23403.0,33.6262,33.6262,33.5623,33.5703,23403.0
2016-09-22 12:10:00,42.01,42.06,42.01,42.05,30976.0,33.5623,33.6023,33.5623,33.5943,30976.0
2016-09-22 12:15:00,42.05,42.05,42.01,42.04,66946.0,33.5943,33.5943,33.5623,33.5863,66946.0
2016-09-22 12:20:00,42.03,42.04,42.01,42.02,48522.0,33.5783,33.5863,33.5623,33.5703,48522.0
2016-09-22 12:25:00,42.01,42.07,42.01,42.07,73218.0,33.5623,33.6103,33.5623,33.6103,73218.0
2016-09-22 12:30:00,42.06,42.07,42.04,42.06,17300.0,33.6023,33.6103,33.5863,33.6023,17300.0
2016-09-22 12:35:00,42.05,42.06,42.03,42.05,19522.0,33.5943,33.6023,33.5783,33.5943,19522.0
2016-09-22 12:40:00,42.05,42.06,42.04,42.05,18626.0,33.5943,33.6023,33.5863,33.5943,18626.0
2016-09-22 12:45:00,42.05,42.1,42.05,42.09,87530.0,33.5943,33.6342,33.5943,33.6262,87530.0
2016-09-22 12:50:00,42.09,42.11,42.08,42.11,17382.0,33.6262,33.6422,33.6183,33.6422,17382.0
2016-09-22 12:55:00,42.11,42.12,42.1,42.11,28482.0,33.6422,33.6502,33.6342,33.6422,28482.0
2016-09-22 13:00:00,42.12,42.13,42.09,42.13,193305.0,33.6502,33.6582,33.6262,33.6582,193305.0
2016-09-22 13:05:00,42.13,42.17,42.12,42.16,30212.0,33.6582,33.6902,33.6502,33.6822,30212.0
2016-09-22 13:10:00,42.16,42.17,42.15,42.17,14797.0,33.6822,33.6902,33.6742,33.6902,14797.0
2016-09-22 13:15:00,42.17,42.18,42.15,42.16,14328.0,33.6902,33.6981,33.6742,33.6822,14328.0
2016-09-22 13:20:00,42.16,42.19,42.15,42.18,39930.0,33.6822,33.7061,33.6742,33.6981,39930.0
2016-09-22 13:25:00,42.18,42.2,42.17,42.19,97073.0,33.6981,33.7141,33.6902,33.7061,97073.0
2016-09-22 13:30:00,42.19,42.21,42.19,42.21,81909.0,33.7061,33.7221,33.7061,33.7221,81909.0
2016-09-22 13:35:00,42.22,42.23,42.2,42.2,48717.0,33.7301,33.7381,33.7141,33.7141,48717.0
2016-09-22 13:40:00,42.19,42.19,42.16,42.16,22405.0,33.7061,33.7061,33.6822,33.6822,22405.0
2016-09-22 13:45:00,42.16,42.17,42.14,42.16,31731.0,33.6822,33.6902,33.6662,33.6822,31731.0
2016-09-22 13:50:00,42.15,42.18,42.14,42.18,19453.0,33.6742,33.6981,33.6662,33.6981,19453.0
2016-09-22 13:55:00,42.17,42.18,42.16,42.18,54322.0,33.6902,33.6981,33.6822,33.6981,54322.0
2016-09-22 14:00:00,42.18,42.19,42.17,42.19,23989.0,33.6981,33.7061,33.6902,33.7061,23989.0
2016-09-22 14:05:00,42.18,42.2,42.18,42.19,7026.0,33.6981,33.7141,33.6981,33.7061,7026.0
2016-09-22 14:10:00,42.19,42.2,42.13,42.13,142636.0,33.7061,33.7141,33.6582,33.6582,142636.0
2016-09-22 14:15:00,42.13,42.18,42.13,42.15,36938.0,33.6582,33.6981,33.6582,33.6742,36938.0
2016-09-22 14:20:00,42.15,42.18,42.14,42.15,25582.0,33.6742,33.6981,33.6662,33.6742,25582.0
2016-09-22 14:25:00,42.15,42.19,42.15,42.16,24863.0,33.6742,33.7061,33.6742,33.6822,24863.0
2016-09-22 14:30:00,42.16,42.18,42.11,42.11,25872.0,33.6822,33.6981,33.6422,33.6422,25872.0
2016-09-22 14:35:00,42.11,42.16,42.1,42.16,35010.0,33.6422,33.6822,33.6342,33.6822,35010.0
2016-09-22 14:40:00,42.16,42.17,42.15,42.15,17120.0,33.6822,33.6902,33.6742,33.6742,17120.0
2016-09-22 14:45:00,42.15,42.16,42.14,42.15,20898.0,33.6742,33.6822,33.6662,33.6742,20898.0
2016-09-22 14:50:00,42.15,42.19,42.13,42.19,30002.0,33.6742,33.7061,33.6582,33.7061,30002.0
2016-09-22 14:55:00,42.18,42.2,42.18,42.2,17102.0,33.6981,33.7141,33.6981,33.7141,17102.0
2016-09-22 15:00:00,42.2,42.21,42.19,42.19,18250.0,33.7141,33.7221,33.7061,33.7061,18250.0
2016-09-22 15:05:00,42.2,42.21,42.18,42.18,16444.0,33.7141,33.7221,33.6981,33.6981,16444.0
2016-09-22 15:10:00,42.18,42.21,42.18,42.18,60141.0,33.6981,33.7221,33.6981,33.6981,60141.0
2016-09-22 15:15:00,42.18,42.19,42.16,42.17,43796.0,33.6981,33.7061,33.6822,33.6902,43796.0
2016-09-22 15:20:00,42.17,42.19,42.16,42.18,57015.0,33.6902,33.7061,33.6822,33.6981,57015.0
2016-09-22 15:25:00,42.17,42.19,42.17,42.18,31977.0,33.6902,33.7061,33.6902,33.6981,31977.0
2016-09-22 15:30:00,42.19,42.2,42.18,42.18,198786.0,33.7061,33.7141,33.6981,33.6981,198786.0
2016-09-22 15:35:00,42.19,42.21,42.18,42.2,79393.0,33.7061,33.7221,33.6981,33.7141,79393.0
2016-09-22 15:40:00,42.21,42.21,42.19,42.2,48150.0,33.7221,33.7221,33.7061,33.7141,48150.0
2016-09-22 15:45:00,42.2,42.21,42.19,42.2,49056.0,33.7141,33.7221,33.7061,33.7141,49056.0
2016-09-22 15:50:00,42.2,42.23,42.19,42.23,84285.0,33.7141,33.7381,33.7061,33.7381,84285.0
2016-09-22 15:55:00,42.22,42.24,42.21,42.23,123455.0,33.7301,33.7461,33.7221,33.7381,123455.0
2016-09-23 09:30:00,41.93,42.25,41.93,42.25,33371.0,33.4984,33.7541,33.4984,33.7541,33371.0
2016-09-23 09:35:00,42.24,42.3,42.2,42.23,38927.0,33.7461,33.794,33.7141,33.7381,38927.0
2016-09-23 09:40:00,42.22,42.3,42.14,42.15,553326.0,33.7301,33.794,33.6662,33.6742,553326.0
2016-09-23 09:45:00,42.14,42.15,42.07,42.12,109750.0,33.6662,33.6742,33.6103,33.6502,109750.0
2016-09-23 09:50:00,42.13,42.19,42.12,42.19,31966.0,33.6582,33.7061,33.6502,33.7061,31966.0
2016-09-23 09:55:00,42.17,42.31,42.17,42.3,571537.0,33.6902,33.802,33.6902,33.794,571537.0
2016-09-23 10:00:00,42.31,42.33,42.28,42.3,60210.0,33.802,33.818,33.778,33.794,60210.0
2016-09-23 10:05:00,42.3,42.39,42.26,42.35,82407.0,33.794,33.8659,33.7621,33.834,82407.0
2016-09-23 10:10:00,42.34,42.44,42.31,42.44,168888.0,33.826,33.9059,33.802,33.9059,168888.0
2016-09-23 10:15:00,42.44,42.47,42.41,42.43,48421.0,33.9059,33.9298,33.8819,33.8979,48421.0
2016-09-23 10:20:00,42.43,42.46,42.36,42.44,49979.0,33.8979,33.9218,33.842,33.9059,49979.0
2016-09-23 10:25:00,42.44,42.45,42.41,42.42,22523.0,33.9059,33.9139,33.8819,33.8899,22523.0
2016-09-23 10:30:00,42.43,42.46,42.39,42.41,29589.0,33.8979,33.9218,33.8659,33.8819,29589.0
2016-09-23 10:35:00,42.41,42.43,42.4,42.42,1762349.0,33.8819,33.8979,33.8739,33.8899,1762349.0
2016-09-23 10:40:00,42.41,42.47,42.4,42.47,21604.0,33.8819,33.9298,33.8739,33.9298,21604.0
2016-09-23 10:45:00,42.46,42.5,42.45,42.5,101494.0,33.9218,33.9538,33.9139,33.9538,101494.0
2016-09-23 10:50:00,42.49,42.5,42.47,42.48,59086.0,33.9458,33.9538,33.9298,33.9378,59086.0
2016-09-23 10:55:00,42.48,42.48,42.42,42.43,39759.0,33.9378,33.9378,33.8899,33.8979,39759.0
2016-09-23 11:00:00,42.42,42.48,42.42,42.48,39787.0,33.8899,33.9378,33.8899,33.9378,39787.0
2016-09-23 11:05:00,42.47,42.49,42.46,42.47,20917.0,33.9298,33.9458,33.9218,33.9298,20917.0
2016-09-23 11:10:00,42.46,42.46,42.44,42.45,14748.0,33.9218,33.9218,33.9059,33.9139,14748.0
2016-09-23 11:15:00,42.44,42.45,42.43,42.44,31796.0,33.9059,33.9139,33.8979,33.9059,31796.0
2016-09-23 11:20:00,42.44,42.44,42.41,42.41,15554.0,33.9059,33.9059,33.8819,33.8819,15554.0
2016-09-23 11:25:00,42.41,42.44,42.41,42.43,43476.0,33.8819,33.9059,33.8819,33.8979,43476.0
2016-09-23 11:30:00,42.43,42.48,42.43,42.48,13335.0,33.8979,33.9378,33.8979,33.9378,13335.0
2016-09-23 11:35:00,42.48,42.52,42.46,42.51,73915.0,33.9378,33.9698,33.9218,33.9618,73915.0
2016-09-23 11:40:00,42.51,42.53,42.48,42.52,26881.0,33.9618,33.9778,33.9378,33.9698,26881.0
2016-09-23 11:45:00,42.53,42.54,42.48,42.48,26790.0,33.9778,33.9858,33.9378,33.9378,26790.0
2016-09-23 11:50:00,42.49,42.49,42.4,42.44,17051.0,33.9458,33.9458,33.8739,33.9059,17051.0
2016-09-23 11:55:00,42.44,42.44,42.38,42.4,42881.0,33.9059,33.9059,33.8579,33.8739,42881.0
2016-09-23 12:00:00,42.4,42.4,42.34,42.36,15064.0,33.8739,33.8739,33.826,33.842,15064.0
2016-09-23 12:05:00,42.36,42.37,42.28,42.29,92862.0,33.842,33.8499,33.778,33.786,92862.0
2016-09-23 12:10:00,42.3,42.35,42.29,42.29,14971.0,33.794,33.834,33.786,33.786,14971.0
2016-09-23 12:15:00,42.29,42.31,42.28,42.3,15763.0,33.786,33.802,33.778,33.794,15763.0
2016-09-23 12:20:00,42.3,42.32,42.27,42.31,21672.0,33.794,33.81,33.77,33.802,21672.0
2016-09-23 12:25:00,42.31,42.33,42.31,42.32,8906.0,33.802,33.818,33.802,33.81,8906.0
2016-09-23 12:30:00,42.32,42.33,42.31,42.32,5538.0,33.81,33.818,33.802,33.81,5538.0
2016-09-23 12:35:00,42.33,42.33,42.28,42.28,19594.0,33.818,33.818,33.778,33.778,19594.0
2016-09-23 12:40:00,42.29,42.29,42.26,42.26,12700.0,33.786,33.786,33.7621,33.7621,12700.0
2016-09-23 12:45:00,42.25,42.26,42.21,42.22,54331.0,33.7541,33.7621,33.7221,33.7301,54331.0
2016-09-23 12:50:00,42.22,42.26,42.21,42.25,36071.0,33.7301,33.7621,33.7221,33.7541,36071.0
2016-09-23 12:55:00,42.24,42.25,42.22,42.23,26409.0,33.7461,33.7541,33.7301,33.7381,26409.0
2016-09-23 13:00:00,42.24,42.25,42.2,42.2,52416.0,33.7461,33.7541,33.7141,33.7141,52416.0
2016-09-23 13:05:00,42.19,42.2,42.14,42.15,11359.0,33.7061,33.7141,33.6662,33.6742,11359.0
2016-09-23 13:10:00,42.14,42.16,42.13,42.15,26958.0,33.6662,33.6822,33.6582,33.6742,26958.0
2016-09-23 13:15:00,42.15,42.19,42.15,42.16,29657.0,33.6742,33.7061,33.6742,33.6822,29657.0
2016-09-23 13:20:00,42.17,42.2,42.17,42.19,8616.0,33.6902,33.7141,33.6902,33.7061,8616.0
2016-09-23 13:25:00,42.19,42.25,42.19,42.23,70414.0,33.7061,33.7541,33.7061,33.7381,70414.0
2016-09-23 13:30:00,42.22,42.23,42.2,42.2,15176.0,33.7301,33.7381,33.7141,33.7141,15176.0
2016-09-23 13:35:00,42.19,42.2,42.19,42.19,13816.0,33.7061,33.7141,33.7061,33.7061,13816.0
2016-09-23 13:40:00,42.19,42.19,42.17,42.19,11303.0,33.7061,33.7061,33.6902,33.7061,11303.0
2016-09-23 13:45:00,42.18,42.19,42.17,42.17,4500.0,33.6981,33.7061,33.6902,33.6902,4500.0
2016-09-23 13:50:00,42.16,42.2,42.16,42.19,27069.0,33.6822,33.7141,33.6822,33.7061,27069.0
2016-09-23 13:55:00,42.19,42.19,42.17,42.17,8600.0,33.7061,33.7061,33.6902,33.6902,8600.0
2016-09-23 14:00:00,42.17,42.17,42.14,42.16,7793.0,33.6902,33.6902,33.6662,33.6822,7793.0
2016-09-23 14:05:00,42.16,42.22,42.15,42.22,10800.0,33.6822,33.7301,33.6742,33.7301,10800.0
2016-09-23 14:10:00,42.21,42.22,42.19,42.22,9975.0,33.7221,33.7301,33.7061,33.7301,9975.0
2016-09-23 14:15:00,42.21,42.23,42.2,42.22,9426.0,33.7221,33.7381,33.7141,33.7301,9426.0
2016-09-23 14:20:00,42.23,42.23,42.2,42.23,14626.0,33.7381,33.7381,33.7141,33.7381,14626.0
2016-09-23 14:25:00,42.23,42.25,42.22,42.23,21261.0,33.7381,33.7541,33.7301,33.7381,21261.0
2016-09-23 14:30:00,42.23,42.28,42.22,42.27,6935.0,33.7381,33.778,33.7301,33.77,6935.0
2016-09-23 14:35:00,42.27,42.28,42.23,42.24,11849.0,33.77,33.778,33.7381,33.7461,11849.0
2016-09-23 14:40:00,42.23,42.26,42.22,42.25,10704.0,33.7381,33.7621,33.7301,33.7541,10704.0
2016-09-23 14:45:00,42.25,42.27,42.24,42.26,6800.0,33.7541,33.77,33.7461,33.7621,6800.0
2016-09-23 14:50:00,42.26,42.29,42.25,42.29,55569.0,33.7621,33.786,33.7541,33.786,55569.0
2016-09-23 14:55:00,42.29,42.3,42.27,42.27,12470.0,33.786,33.794,33.77,33.77,12470.0
2016-09-23 15:00:00,42.27,42.28,42.24,42.25,35132.0,33.77,33.778,33.7461,33.7541,35132.0
2016-09-23 15:05:00,42.25,42.3,42.25,42.27,23995.0,33.7541,33.794,33.7541,33.77,23995.0
2016-09-23 15:10:00,42.27,42.27,42.25,42.26,5690.0,33.77,33.77,33.7541,33.7621,5690.0
2016-09-23 15:15:00,42.26,42.26,42.22,42.24,18100.0,33.7621,33.7621,33.7301,33.7461,18100.0
2016-09-23 15:20:00,42.23,42.24,42.21,42.22,22545.0,33.7381,33.7461,33.7221,33.7301,22545.0
2016-09-23 15:25:00,42.21,42.26,42.21,42.25,27401.0,33.7221,33.7621,33.7221,33.7541,27401.0
2016-09-23 15:30:00,42.26,42.3,42.25,42.26,38319.0,33.7621,33.794,33.7541,33.7621,38319.0
2016-09-23 15:35:00,42.26,42.27,42.2,42.22,62780.0,33.7621,33.77,33.7141,33.7301,62780.0
2016-09-23 15:40:00,42.22,42.23,42.21,42.23,30799.0,33.7301,33.7381,33.7221,33.7381,30799.0
2016-09-23 15:45:00,42.22,42.23,42.21,42.23,224193.0,33.7301,33.7381,33.7221,33.7381,224193.0
2016-09-23 15:50:00,42.23,42.29,42.23,42.29,231738.0,33.7381,33.786,33.7381,33.786,231738.0
2016-09-23 15:55:00,42.28,42.29,42.23,42.23,458381.0,33.778,33.786,33.7381,33.7381,458381.0
2016-09-26 09:30:00,41.91,41.94,41.77,41.91,106234.0,33.4824,33.5064,33.3706,33.4824,106234.0
2016-09-26 09:35:00,41.9,41.91,41.67,41.68,70744.0,33.4745,33.4824,33.2907,33.2987,70744.0
2016-09-26 09:40:00,41.68,41.73,41.62,41.68,197933.0,33.2987,33.3386,33.2508,33.2987,197933.0
2016-09-26 09:45:00,41.68,41.68,41.61,41.64,71853.0,33.2987,33.2987,33.2428,33.2667,71853.0
2016-09-26 09:50:00,41.63,41.71,41.62,41.69,49437.0,33.2587,33.3227,33.2508,33.3067,49437.0
2016-09-26 09:55:00,41.69,41.73,41.64,41.67,44216.0,33.3067,33.3386,33.2667,33.2907,44216.0
2016-09-26 10:00:00,41.67,41.7,41.58,41.64,58564.0,33.2907,33.3147,33.2188,33.2667,58564.0
2016-09-26 10:05:00,41.64,41.7,41.63,41.63,35155.0,33.2667,33.3147,33.2587,33.2587,35155.0
2016-09-26 10:10:00,41.63,41.77,41.62,41.75,50817.0,33.2587,33.3706,33.2508,33.3546,50817.0
2016-09-26 10:15:00,41.74,41.74,41.7,41.72,35189.0,33.3466,33.3466,33.3147,33.3306,35189.0
2016-09-26 10:20:00,41.72,41.72,41.67,41.68,12958.0,33.3306,33.3306,33.2907,33.2987,12958.0
2016-09-26 10:25:00,41.67,41.69,41.65,41.65,26094.0,33.2907,33.3067,33.2747,33.2747,26094.0
2016-09-26 10:30:00,41.65,41.72,41.65,41.72,12907.0,33.2747,33.3306,33.2747,33.3306,12907.0
2016-09-26 10:35:00,41.72,41.78,41.71,41.71,32182.0,33.3306,33.3786,33.3227,33.3227,32182.0
2016-09-26 10:40:00,41.71,41.78,41.71,41.75,30788.0,33.3227,33.3786,33.3227,33.3546,30788.0
2016-09-26 10:45:00,41.74,41.75,41.69,41.71,13022.0,33.3466,33.3546,33.3067,33.3227,13022.0
2016-09-26 10:50:00,41.73,41.77,41.72,41.77,46986.0,33.3386,33.3706,33.3306,33.3706,46986.0
2016-09-26 10:55:00,41.77,41.79,41.74,41.75,15515.0,33.3706,33.3866,33.3466,33.3546,15515.0
2016-09-26 11:00:00,41.75,41.75,41.69,41.71,13793.0,33.3546,33.3546,33.3067,33.3227,13793.0
2016-09-26 11:05:00,41.71,41.75,41.71,41.73,12118.0,33.3227,33.3546,33.3227,33.3386,12118.0
2016-09-26 11:10:00,41.73,41.77,41.7,41.71,19168.0,33.3386,33.3706,33.3147,33.3227,19168.0
2016-09-26 11:15:00,41.71,41.74,41.71,41.73,12975.0,33.3227,33.3466,33.3227,33.3386,12975.0
2016-09-26 11:20:00,41.72,41.75,41.68,41.68,28322.0,33.3306,33.3546,33.2987,33.2987,28322.0
2016-09-26 11:25:00,41.67,41.68,41.63,41.64,22552.0,33.2907,33.2987,33.2587,33.2667,22552.0
2016-09-26 11:30:00,41.63,41.64,41.57,41.6,24115.0,33.2587,33.2667,33.2108,33.2348,24115.0
2016-09-26 11:35:00,41.61,41.64,41.61,41.63,14054.0,33.2428,33.2667,33.2428,33.2587,14054.0
2016-09-26 11:40:00,41.63,41.63,41.57,41.57,10600.0,33.2587,33.2587,33.2108,33.2108,10600.0
2016-09-26 11:45:00,41.57,41.59,41.52,41.52,107512.0,33.2108,33.2268,33.1709,33.1709,107512.0
2016-09-26 11:50:00,41.53,41.57,41.5,41.52,44288.0,33.1789,33.2108,33.1549,33.1709,44288.0
2016-09-26 11:55:00,41.53,41.59,41.52,41.59,27955.0,33.1789,33.2268,33.1709,33.2268,27955.0
2016-09-26 12:00:00,41.58,41.6,41.57,41.6,30576.0,33.2188,33.2348,33.2108,33.2348,30576.0
2016-09-26 12:05:00,41.6,41.65,41.6,41.63,72322.0,33.2348,33.2747,33.2348,33.2587,72322.0
2016-09-26 12:10:00,41.63,41.67,41.61,41.66,32926.0,33.2587,33.2907,33.2428,33.2827,32926.0
2016-09-26 12:15:00,41.66,41.67,41.62,41.62,24872.0,33.2827,33.2907,33.2508,33.2508,24872.0
2016-09-26 12:20:00,41.61,41.63,41.6,41.63,263506.0,33.2428,33.2587,33.2348,33.2587,263506.0
2016-09-26 12:25:00,41.62,41.62,41.57,41.57,11730.0,33.2508,33.2508,33.2108,33.2108,11730.0
2016-09-26 12:30:00,41.56,41.57,41.52,41.55,19868.0,33.2028,33.2108,33.1709,33.1948,19868.0
2016-09-26 12:35:00,41.56,41.56,41.51,41.53,12677.0,33.2028,33.2028,33.1629,33.1789,12677.0
2016-09-26 12:40:00,41.53,41.53,41.5,41.51,85887.0,33.1789,33.1789,33.1549,33.1629,85887.0
2016-09-26 12:45:00,41.51,41.53,41.47,41.48,83225.0,33.1629,33.1789,33.1309,33.1389,83225.0
2016-09-26 12:50:00,41.48,41.51,41.46,41.51,33615.0,33.1389,33.1629,33.1229,33.1629,33615.0
2016-09-26 12:55:00,41.51,41.55,41.48,41.51,18951.0,33.1629,33.1948,33.1389,33.1629,18951.0
2016-09-26 13:00:00,41.5,41.5,41.48,41.49,268544.0,33.1549,33.1549,33.1389,33.1469,268544.0
2016-09-26 13:05:00,41.5,41.5,41.38,41.4,54890.0,33.1549,33.1549,33.059,33.075,54890.0
2016-09-26 13:10:00,41.4,41.42,41.39,41.42,28660.0,33.075,33.091,33.067,33.091,28660.0
2016-09-26 13:15:00,41.42,41.42,41.36,41.37,39811.0,33.091,33.091,33.043,33.051,39811.0
2016-09-26 13:20:00,41.37,41.39,41.33,41.34,32396.0,33.051,33.067,33.0191,33.0271,32396.0
2016-09-26 13:25:00,41.34,41.35,41.31,41.33,85092.0,33.0271,33.035,33.0031,33.0191,85092.0
2016-09-26 13:30:00,41.32,41.36,41.32,41.36,36689.0,33.0111,33.043,33.0111,33.043,36689.0
2016-09-26 13:35:00,41.36,41.37,41.29,41.29,21726.0,33.043,33.051,32.9871,32.9871,21726.0
2016-09-26 13:40:00,41.3,41.32,41.26,41.27,21400.0,32.9951,33.0111,32.9631,32.9711,21400.0
2016-09-26 13:45:00,41.27,41.3,41.26,41.29,18606.0,32.9711,32.9951,32.9631,32.9871,18606.0
2016-09-26 13:50:00,41.29,41.31,41.28,41.31,10455.0,32.9871,33.0031,32.9791,33.0031,10455.0
2016-09-26 13:55:00,41.3,41.32,41.27,41.3,33168.0,32.9951,33.0111,32.9711,32.9951,33168.0
2016-09-26 14:00:00,41.3,41.32,41.29,41.3,6928.0,32.9951,33.0111,32.9871,32.9951,6928.0
2016-09-26 14:05:00,41.3,41.34,41.3,41.32,21196.0,32.9951,33.0271,32.9951,33.0111,21196.0
2016-09-26 14:10:00,41.31,41.33,41.29,41.32,35716.0,33.0031,33.0191,32.9871,33.0111,35716.0
2016-09-26 14:15:00,41.32,41.36,41.32,41.36,14960.0,33.0111,33.043,33.0111,33.043,14960.0
2016-09-26 14:20:00,41.35,41.38,41.33,41.37,18340.0,33.035,33.059,33.0191,33.051,18340.0
2016-09-26 14:25:00,41.36,41.37,41.34,41.35,32715.0,33.043,33.051,33.0271,33.035,32715.0
2016-09-26 14:30:00,41.35,41.36,41.33,41.33,63800.0,33.035,33.043,33.0191,33.0191,63800.0
2016-09-26 14:35:00,41.33,41.33,41.3,41.3,74031.0,33.0191,33.0191,32.9951,32.9951,74031.0
2016-09-26 14:40:00,41.31,41.31,41.29,41.3,15191.0,33.0031,33.0031,32.9871,32.9951,15191.0
2016-09-26 14:45:00,41.29,41.35,41.29,41.35,49408.0,32.9871,33.035,32.9871,33.035,49408.0
2016-09-26 14:50:00,41.34,41.35,41.3,41.33,20500.0,33.0271,33.035,32.9951,33.0191,20500.0
2016-09-26 14:55:00,41.34,41.35,41.31,41.33,38321.0,33.0271,33.035,33.0031,33.0191,38321.0
2016-09-26 15:00:00,41.33,41.34,41.3,41.32,40091.0,33.0191,33.0271,32.9951,33.0111,40091.0
2016-09-26 15:05:00,41.32,41.4,41.31,41.38,46078.0,33.0111,33.075,33.0031,33.059,46078.0
2016-09-26 15:10:00,41.37,41.37,41.32,41.34,19614.0,33.051,33.051,33.0111,33.0271,19614.0
2016-09-26 15:15:00,41.34,41.37,41.32,41.32,22504.0,33.0271,33.051,33.0111,33.0111,22504.0
2016-09-26 15:20:00,41.32,41.33,41.31,41.33,18909.0,33.0111,33.0191,33.0031,33.0191,18909.0
2016-09-26 15:25:00,41.33,41.4,41.33,41.36,69575.0,33.0191,33.075,33.0191,33.043,69575.0
2016-09-26 15:30:00,41.36,41.39,41.35,41.36,32484.0,33.043,33.067,33.035,33.043,32484.0
2016-09-26 15:35:00,41.35,41.36,41.31,41.35,109372.0,33.035,33.043,33.0031,33.035,109372.0
2016-09-26 15:40:00,41.35,41.36,41.3,41.32,36387.0,33.035,33.043,32.9951,33.0111,36387.0
2016-09-26 15:45:00,41.31,41.33,41.3,41.32,74937.0,33.0031,33.0191,32.9951,33.0111,74937.0
2016-09-26 15:50:00,41.32,41.32,41.29,41.29,67624.0,33.0111,33.0111,32.9871,32.9871,67624.0
2016-09-26 15:55:00,41.29,41.32,41.27,41.3,219019.0,32.9871,33.0111,32.9711,32.9951,219019.0
2016-09-27 09:30:00,41.05,41.13,40.97,41.07,209891.0,32.7954,32.8593,32.7315,32.8114,209891.0
2016-09-27 09:35:00,41.08,41.14,41.03,41.09,81555.0,32.8193,32.8673,32.7794,32.8273,81555.0
2016-09-27 09:40:00,41.1,41.22,41.1,41.14,103549.0,32.8353,32.9312,32.8353,32.8673,103549.0
2016-09-27 09:45:00,41.14,41.28,41.13,41.28,55815.0,32.8673,32.9791,32.8593,32.9791,55815.0
2016-09-27 09:50:00,41.29,41.34,41.22,41.29,81928.0,32.9871,33.0271,32.9312,32.9871,81928.0
2016-09-27 09:55:00,41.29,41.38,41.29,41.37,41657.0,32.9871,33.059,32.9871,33.051,41657.0
2016-09-27 10:00:00,41.38,41.54,41.38,41.5,318099.0,33.059,33.1868,33.059,33.1549,318099.0
2016-09-27 10:05:00,41.5,41.51,41.42,41.42,33410.0,33.1549,33.1629,33.091,33.091,33410.0
2016-09-27 10:10:00,41.43,41.43,41.36,41.42,64527.0,33.099,33.099,33.043,33.091,64527.0
2016-09-27 10:15:00,41.43,41.44,41.37,41.37,62967.0,33.099,33.107,33.051,33.051,62967.0
2016-09-27 10:20:00,41.37,41.4,41.34,41.39,21955.0,33.051,33.075,33.0271,33.067,21955.0
2016-09-27 10:25:00,41.39,41.41,41.34,41.34,27413.0,33.067,33.083,33.0271,33.0271,27413.0
2016-09-27 10:30:00,41.33,41.37,41.3,41.31,42537.0,33.0191,33.051,32.9951,33.0031,42537.0
2016-09-27 10:35:00,41.3,41.33,41.26,41.32,20584.0,32.9951,33.0191,32.9631,33.0111,20584.0
2016-09-27 10:40:00,41.31,41.37,41.29,41.37,27095.0,33.0031,33.051,32.9871,33.051,27095.0
2016-09-27 10:45:00,41.36,41.4,41.33,41.4,14931.0,33.043,33.075,33.0191,33.075,14931.0
2016-09-27 10:50:00,41.4,41.4,41.34,41.34,9745.0,33.075,33.075,33.0271,33.0271,9745.0
2016-09-27 10:55:00,41.34,41.36,41.27,41.29,32060.0,33.0271,33.043,32.9711,32.9871,32060.0
2016-09-27 11:00:00,41.3,41.33,41.29,41.3,10381.0,32.9951,33.0191,32.9871,32.9951,10381.0
2016-09-27 11:05:00,41.31,41.35,41.29,41.34,33599.0,33.0031,33.035,32.9871,33.0271,33599.0
2016-09-27 11:10:00,41.34,41.36,41.33,41.36,16542.0,33.0271,33.043,33.0191,33.043,16542.0
2016-09-27 11:15:00,41.36,41.38,41.33,41.35,27511.0,33.043,33.059,33.0191,33.035,27511.0
2016-09-27 11:20:00,41.35,41.46,41.35,41.46,27163.0,33.035,33.1229,33.035,33.1229,27163.0
2016-09-27 11:25:00,41.46,41.54,41.44,41.53,48892.0,33.1229,33.1868,33.107,33.1789,48892.0
2016-09-27 11:30:00,41.53,41.56,41.53,41.55,28269.0,33.1789,33.2028,33.1789,33.1948,28269.0
2016-09-27 11:35:00,41.55,41.59,41.51,41.59,24073.0,33.1948,33.2268,33.1629,33.2268,24073.0
2016-09-27 11:40:00,41.58,41.59,41.51,41.52,21786.0,33.2188,33.2268,33.1629,33.1709,21786.0
2016-09-27 11:45:00,41.51,41.55,41.46,41.52,42800.0,33.1629,33.1948,33.1229,33.1709,42800.0
2016-09-27 11:50:00,41.52,41.52,41.47,41.49,24477.0,33.1709,33.1709,33.1309,33.1469,24477.0
2016-09-27 11:55:00,41.49,41.54,41.49,41.52,22719.0,33.1469,33.1868,33.1469,33.1709,22719.0
2016-09-27 12:00:00,41.52,41.52,41.5,41.5,46519.0,33.1709,33.1709,33.1549,33.1549,46519.0
2016-09-27 12:05:00,41.5,41.52,41.48,41.49,8842.0,33.1549,33.1709,33.1389,33.1469,8842.0
2016-09-27 12:10:00,41.48,41.49,41.46,41.46,8100.0,33.1389,33.1469,33.1229,33.1229,8100.0
2016-09-27 12:15:00,41.46,41.52,41.46,41.51,7952.0,33.1229,33.1709,33.1229,33.1629,7952.0
2016-09-27 12:20:00,41.51,41.6,41.51,41.59,35044.0,33.1629,33.2348,33.1629,33.2268,35044.0
2016-09-27 12:25:00,41.59,41.65,41.57,41.63,48311.0,33.2268,33.2747,33.2108,33.2587,48311.0
2016-09-27 12:30:00,41.64,41.65,41.57,41.58,44200.0,33.2667,33.2747,33.2108,33.2188,44200.0
2016-09-27 12:35:00,41.59,41.61,41.56,41.59,19051.0,33.2268,33.2428,33.2028,33.2268,19051.0
2016-09-27 12:40:00,41.58,41.59,41.57,41.58,20275.0,33.2188,33.2268,33.2108,33.2188,20275.0
2016-09-27 12:45:00,41.58,41.58,41.54,41.56,91439.0,33.2188,33.2188,33.1868,33.2028,91439.0
2016-09-27 12:50:00,41.55,41.61,41.55,41.61,17436.0,33.1948,33.2428,33.1948,33.2428,17436.0
2016-09-27 12:55:00,41.61,41.61,41.59,41.6,16635.0,33.2428,33.2428,33.2268,33.2348,16635.0
2016-09-27 13:00:00,41.6,41.63,41.6,41.61,30503.0,33.2348,33.2587,33.2348,33.2428,30503.0
2016-09-27 13:05:00,41.62,41.65,41.61,41.65,22171.0,33.2508,33.2747,33.2428,33.2747,22171.0
2016-09-27 13:10:00,41.65,41.67,41.64,41.64,16900.0,33.2747,33.2907,33.2667,33.2667,16900.0
2016-09-27 13:15:00,41.64,41.67,41.64,41.67,16774.0,33.2667,33.2907,33.2667,33.2907,16774.0
2016-09-27 13:20:00,41.67,41.67,41.64,41.67,26681.0,33.2907,33.2907,33.2667,33.2907,26681.0
2016-09-27 13:25:00,41.66,41.67,41.65,41.65,36174.0,33.2827,33.2907,33.2747,33.2747,36174.0
2016-09-27 13:30:00,41.66,41.69,41.66,41.67,17982.0,33.2827,33.3067,33.2827,33.2907,17982.0
2016-09-27 13:35:00,41.66,41.67,41.61,41.63,37094.0,33.2827,33.2907,33.2428,33.2587,37094.0
2016-09-27 13:40:00,41.63,41.65,41.61,41.65,18052.0,33.2587,33.2747,33.2428,33.2747,18052.0
2016-09-27 13:45:00,41.66,41.66,41.62,41.62,15670.0,33.2827,33.2827,33.2508,33.2508,15670.0
2016-09-27 13:50:00,41.62,41.64,41.61,41.64,36153.0,33.2508,33.2667,33.2428,33.2667,36153.0
2016-09-27 13:55:00,41.64,41.64,41.59,41.62,40041.0,33.2667,33.2667,33.2268,33.2508,40041.0
2016-09-27 14:00:00,41.63,41.67,41.62,41.65,64179.0,33.2587,33.2907,33.2508,33.2747,64179.0
2016-09-27 14:05:00,41.65,41.65,41.61,41.62,35692.0,33.2747,33.2747,33.2428,33.2508,35692.0
2016-09-27 14:10:00,41.62,41.65,41.61,41.65,20689.0,33.2508,33.2747,33.2428,33.2747,20689.0
2016-09-27 14:15:00,41.65,41.65,41.63,41.65,16095.0,33.2747,33.2747,33.2587,33.2747,16095.0
2016-09-27 14:20:00,41.64,41.67,41.64,41.65,26347.0,33.2667,33.2907,33.2667,33.2747,26347.0
2016-09-27 14:25:00,41.65,41.68,41.65,41.67,18261.0,33.2747,33.2987,33.2747,33.2907,18261.0
2016-09-27 14:30:00,41.67,41.71,41.65,41.68,55249.0,33.2907,33.3227,33.2747,33.2987,55249.0
2016-09-27 14:35:00,41.68,41.71,41.67,41.69,29571.0,33.2987,33.3227,33.2907,33.3067,29571.0
2016-09-27 14:40:00,41.68,41.7,41.65,41.65,25320.0,33.2987,33.3147,33.2747,33.2747,25320.0
2016-09-27 14:45:00,41.66,41.68,41.64,41.65,83354.0,33.2827,33.2987,33.2667,33.2747,83354.0
2016-09-27 14:50:00,41.65,41.67,41.63,41.66,45214.0,33.2747,33.2907,33.2587,33.2827,45214.0
2016-09-27 14:55:00,41.66,41.66,41.64,41.65,46699.0,33.2827,33.2827,33.2667,33.2747,46699.0
2016-09-27 15:00:00,41.65,41.68,41.64,41.68,30639.0,33.2747,33.2987,33.2667,33.2987,30639.0
2016-09-27 15:05:00,41.67,41.71,41.67,41.7,48494.0,33.2907,33.3227,33.2907,33.3147,48494.0
2016-09-27 15:10:00,41.71,41.71,41.66,41.66,61557.0,33.3227,33.3227,33.2827,33.2827,61557.0
2016-09-27 15:15:00,41.66,41.69,41.65,41.68,26922.0,33.2827,33.3067,33.2747,33.2987,26922.0
2016-09-27 15:20:00,41.68,41.68,41.62,41.62,42104.0,33.2987,33.2987,33.2508,33.2508,42104.0
2016-09-27 15:25:00,41.62,41.64,41.62,41.63,44976.0,33.2508,33.2667,33.2508,33.2587,44976.0
2016-09-27 15:30:00,41.62,41.63,41.59,41.62,87316.0,33.2508,33.2587,33.2268,33.2508,87316.0
2016-09-27 15:35:00,41.62,41.65,41.61,41.65,47669.0,33.2508,33.2747,33.2428,33.2747,47669.0
2016-09-27 15:40:00,41.65,41.67,41.64,41.65,76363.0,33.2747,33.2907,33.2667,33.2747,76363.0
2016-09-27 15:45:00,41.65,41.66,41.63,41.64,65931.0,33.2747,33.2827,33.2587,33.2667,65931.0
2016-09-27 15:50:00,41.64,41.67,41.63,41.67,55609.0,33.2667,33.2907,33.2587,33.2907,55609.0
2016-09-27 15:55:00,41.67,41.71,41.66,41.7,174000.0,33.2907,33.3227,33.2827,33.3147,174000.0
2016-09-28 09:30:00,41.88,41.94,41.8,41.91,39021.0,33.4585,33.5064,33.3946,33.4824,39021.0
2016-09-28 09:35:00,41.91,41.96,41.91,41.93,49000.0,33.4824,33.5224,33.4824,33.4984,49000.0
2016-09-28 09:40:00,41.94,41.98,41.91,41.91,36352.0,33.5064,33.5384,33.4824,33.4824,36352.0
2016-09-28 09:45:00,41.91,41.94,41.86,41.88,85710.0,33.4824,33.5064,33.4425,33.4585,85710.0
2016-09-28 09:50:00,41.89,41.9,41.82,41.87,58819.0,33.4665,33.4745,33.4105,33.4505,58819.0
2016-09-28 09:55:00,41.87,41.96,41.87,41.96,30201.0,33.4505,33.5224,33.4505,33.5224,30201.0
2016-09-28 10:00:00,41.97,42.01,41.93,41.96,56257.0,33.5304,33.5623,33.4984,33.5224,56257.0
2016-09-28 10:05:00,41.96,41.96,41.89,41.91,43642.0,33.5224,33.5224,33.4665,33.4824,43642.0
2016-09-28 10:10:00,41.91,41.94,41.87,41.91,38778.0,33.4824,33.5064,33.4505,33.4824,38778.0
2016-09-28 10:15:00,41.91,41.91,41.87,41.87,21818.0,33.4824,33.4824,33.4505,33.4505,21818.0
2016-09-28 10:20:00,41.86,41.87,41.8,41.83,44925.0,33.4425,33.4505,33.3946,33.4185,44925.0
2016-09-28 10:25:00,41.82,41.82,41.77,41.82,22875.0,33.4105,33.4105,33.3706,33.4105,22875.0
2016-09-28 10:30:00,41.82,41.85,41.8,41.81,24962.0,33.4105,33.4345,33.3946,33.4025,24962.0
2016-09-28 10:35:00,41.82,41.82,41.74,41.74,26811.0,33.4105,33.4105,33.3466,33.3466,26811.0
2016-09-28 10:40:00,41.74,41.81,41.74,41.81,13912.0,33.3466,33.4025,33.3466,33.4025,13912.0
2016-09-28 10:45:00,41.8,41.8,41.72,41.73,32880.0,33.3946,33.3946,33.3306,33.3386,32880.0
2016-09-28 10:50:00,41.73,41.74,41.67,41.71,31859.0,33.3386,33.3466,33.2907,33.3227,31859.0
2016-09-28 10:55:00,41.7,41.73,41.67,41.68,16103.0,33.3147,33.3386,33.2907,33.2987,16103.0
2016-09-28 11:00:00,41.68,41.68,41.6,41.6,38994.0,33.2987,33.2987,33.2348,33.2348,38994.0
2016-09-28 11:05:00,41.6,41.62,41.59,41.6,17400.0,33.2348,33.2508,33.2268,33.2348,17400.0
2016-09-28 11:10:00,41.59,41.61,41.55,41.59,73957.0,33.2268,33.2428,33.1948,33.2268,73957.0
2016-09-28 11:15:00,41.59,41.65,41.59,41.65,60664.0,33.2268,33.2747,33.2268,33.2747,60664.0
2016-09-28 11:20:00,41.66,41.68,41.64,41.66,10189.0,33.2827,33.2987,33.2667,33.2827,10189.0
2016-09-28 11:25:00,41.67,41.67,41.62,41.63,18923.0,33.2907,33.2907,33.2508,33.2587,18923.0
2016-09-28 11:30:00,41.63,41.63,41.58,41.59,6843.0,33.2587,33.2587,33.2188,33.2268,6843.0
2016-09-28 11:35:00,41.58,41.62,41.57,41.59,18864.0,33.2188,33.2508,33.2108,33.2268,18864.0
2016-09-28 11:40:00,41.59,41.62,41.57,41.58,15319.0,33.2268,33.2508,33.2108,33.2188,15319.0
2016-09-28 11:45:00,41.58,41.6,41.56,41.57,8270.0,33.2188,33.2348,33.2028,33.2108,8270.0
2016-09-28 11:50:00,41.57,41.61,41.56,41.6,16646.0,33.2108,33.2428,33.2028,33.2348,16646.0
2016-09-28 11:55:00,41.6,41.61,41.58,41.61,8449.0,33.2348,33.2428,33.2188,33.2428,8449.0
2016-09-28 12:00:00,41.61,41.62,41.55,41.56,31675.0,33.2428,33.2508,33.1948,33.2028,31675.0
2016-09-28 12:05:00,41.56,41.6,41.56,41.58,6259.0,33.2028,33.2348,33.2028,33.2188,6259.0
2016-09-28 12:10:00,41.58,41.68,41.58,41.68,58203.0,33.2188,33.2987,33.2188,33.2987,58203.0
2016-09-28 12:15:00,41.68,41.7,41.64,41.64,16024.0,33.2987,33.3147,33.2667,33.2667,16024.0
2016-09-28 12:20:00,41.64,41.66,41.63,41.66,19100.0,33.2667,33.2827,33.2587,33.2827,19100.0
2016-09-28 12:25:00,41.67,41.67,41.62,41.62,13450.0,33.2907,33.2907,33.2508,33.2508,13450.0
2016-09-28 12:30:00,41.63,41.63,41.58,41.58,19700.0,33.2587,33.2587,33.2188,33.2188,19700.0
2016-09-28 12:35:00,41.58,41.63,41.58,41.62,10549.0,33.2188,33.2587,33.2188,33.2508,10549.0
2016-09-28 12:40:00,41.62,41.67,41.61,41.65,8751.0,33.2508,33.2907,33.2428,33.2747,8751.0
2016-09-28 12:45:00,41.65,41.69,41.65,41.66,8630.0,33.2747,33.3067,33.2747,33.2827,8630.0
2016-09-28 12:50:00,41.65,41.65,41.62,41.65,10275.0,33.2747,33.2747,33.2508,33.2747,10275.0
2016-09-28 12:55:00,41.65,41.66,41.61,41.62,5950.0,33.2747,33.2827,33.2428,33.2508,5950.0
2016-09-28 13:00:00,41.63,41.63,41.59,41.6,8317.0,33.2587,33.2587,33.2268,33.2348,8317.0
2016-09-28 13:05:00,41.6,41.63,41.59,41.6,9868.0,33.2348,33.2587,33.2268,33.2348,9868.0
2016-09-28 13:10:00,41.6,41.61,41.58,41.58,10597.0,33.2348,33.2428,33.2188,33.2188,10597.0
2016-09-28 13:15:00,41.59,41.63,41.59,41.63,22460.0,33.2268,33.2587,33.2268,33.2587,22460.0
2016-09-28 13:20:00,41.63,41.67,41.63,41.65,19517.0,33.2587,33.2907,33.2587,33.2747,19517.0
2016-09-28 13:25:00,41.65,41.69,41.65,41.68,8260.0,33.2747,33.3067,33.2747,33.2987,8260.0
2016-09-28 13:30:00,41.69,41.73,41.69,41.72,21444.0,33.3067,33.3386,33.3067,33.3306,21444.0
2016-09-28 13:35:00,41.73,41.74,41.69,41.69,9300.0,33.3386,33.3466,33.3067,33.3067,9300.0
2016-09-28 13:40:00,41.69,41.7,41.68,41.7,9347.0,33.3067,33.3147,33.2987,33.3147,9347.0
2016-09-28 13:45:00,41.71,41.74,41.7,41.71,12885.0,33.3227,33.3466,33.3147,33.3227,12885.0
2016-09-28 13:50:00,41.71,41.73,41.7,41.72,7862.0,33.3227,33.3386,33.3147,33.3306,7862.0
2016-09-28 13:55:00,41.71,41.71,41.69,41.69,10700.0,33.3227,33.3227,33.3067,33.3067,10700.0
2016-09-28 14:00:00,41.7,41.7,41.68,41.69,10132.0,33.3147,33.3147,33.2987,33.3067,10132.0
2016-09-28 14:05:00,41.69,41.71,41.69,41.69,10066.0,33.3067,33.3227,33.3067,33.3067,10066.0
2016-09-28 14:10:00,41.69,41.81,41.69,41.79,16696.0,33.3067,33.4025,33.3067,33.3866,16696.0
2016-09-28 14:15:00,41.78,41.8,41.77,41.79,8118.0,33.3786,33.3946,33.3706,33.3866,8118.0
2016-09-28 14:20:00,41.79,41.85,41.76,41.84,45223.0,33.3866,33.4345,33.3626,33.4265,45223.0
2016-09-28 14:25:00,41.84,41.92,41.84,41.89,37179.0,33.4265,33.4904,33.4265,33.4665,37179.0
2016-09-28 14:30:00,41.89,41.89,41.86,41.86,15537.0,33.4665,33.4665,33.4425,33.4425,15537.0
2016-09-28 14:35:00,41.86,41.89,41.85,41.87,25522.0,33.4425,33.4665,33.4345,33.4505,25522.0
2016-09-28 14:40:00,41.88,41.91,41.87,41.89,15985.0,33.4585,33.4824,33.4505,33.4665,15985.0
2016-09-28 14:45:00,41.9,41.95,41.89,41.94,15884.0,33.4745,33.5144,33.4665,33.5064,15884.0
2016-09-28 14:50:00,41.94,41.95,41.94,41.95,9861.0,33.5064,33.5144,33.5064,33.5144,9861.0
2016-09-28 14:55:00,41.95,41.96,41.91,41.94,60332.0,33.5144,33.5224,33.4824,33.5064,60332.0
2016-09-28 15:00:00,41.95,41.98,41.93,41.98,50385.0,33.5144,33.5384,33.4984,33.5384,50385.0
2016-09-28 15:05:00,41.99,41.99,41.95,41.98,27049.0,33.5464,33.5464,33.5144,33.5384,27049.0
2016-09-28 15:10:00,41.99,42.02,41.99,41.99,76953.0,33.5464,33.5703,33.5464,33.5464,76953.0
2016-09-28 15:15:00,42.0,42.03,41.99,42.02,42803.0,33.5543,33.5783,33.5464,33.5703,42803.0
2016-09-28 15:20:00,42.02,42.08,42.02,42.07,97065.0,33.5703,33.6183,33.5703,33.6103,97065.0
2016-09-28 15:25:00,42.07,42.07,42.02,42.04,22427.0,33.6103,33.6103,33.5703,33.5863,22427.0
2016-09-28 15:30:00,42.04,42.06,42.01,42.06,35766.0,33.5863,33.6023,33.5623,33.6023,35766.0
2016-09-28 15:35:00,42.06,42.11,42.05,42.11,45950.0,33.6023,33.6422,33.5943,33.6422,45950.0
2016-09-28 15:40:00,42.11,42.13,42.09,42.12,125264.0,33.6422,33.6582,33.6262,33.6502,125264.0
2016-09-28 15:45:00,42.12,42.14,42.1,42.11,70895.0,33.6502,33.6662,33.6342,33.6422,70895.0
2016-09-28 15:50:00,42.11,42.13,42.09,42.12,103854.0,33.6422,33.6582,33.6262,33.6502,103854.0
2016-09-28 15:55:00,42.12,42.19,42.11,42.17,195357.0,33.6502,33.7061,33.6422,33.6902,195357.0
2016-09-29 09:30:00,42.23,42.26,42.1,42.13,73175.0,33.7381,33.7621,33.6342,33.6582,73175.0
2016-09-29 09:35:00,42.12,42.3,42.11,42.19,64812.0,33.6502,33.794,33.6422,33.7061,64812.0
2016-09-29 09:40:00,42.17,42.31,42.17,42.29,44900.0,33.6902,33.802,33.6902,33.786,44900.0
2016-09-29 09:45:00,42.3,42.32,42.25,42.25,40233.0,33.794,33.81,33.7541,33.7541,40233.0
2016-09-29 09:50:00,42.25,42.3,42.22,42.26,40398.0,33.7541,33.794,33.7301,33.7621,40398.0
2016-09-29 09:55:00,42.26,42.3,42.25,42.29,21794.0,33.7621,33.794,33.7541,33.786,21794.0
2016-09-29 10:00:00,42.29,42.34,42.27,42.29,31913.0,33.786,33.826,33.77,33.786,31913.0
2016-09-29 10:05:00,42.29,42.29,42.16,42.22,61874.0,33.786,33.786,33.6822,33.7301,61874.0
2016-09-29 10:10:00,42.21,42.27,42.2,42.2,24978.0,33.7221,33.77,33.7141,33.7141,24978.0
2016-09-29 10:15:00,42.2,42.32,42.2,42.29,57175.0,33.7141,33.81,33.7141,33.786,57175.0
2016-09-29 10:20:00,42.29,42.35,42.28,42.35,25479.0,33.786,33.834,33.778,33.834,25479.0
2016-09-29 10:25:00,42.36,42.38,42.31,42.37,32968.0,33.842,33.8579,33.802,33.8499,32968.0
2016-09-29 10:30:00,42.38,42.41,42.33,42.41,28000.0,33.8579,33.8819,33.818,33.8819,28000.0
2016-09-29 10:35:00,42.41,42.43,42.38,42.42,22573.0,33.8819,33.8979,33.8579,33.8899,22573.0
2016-09-29 10:40:00,42.41,42.46,42.4,42.43,23655.0,33.8819,33.9218,33.8739,33.8979,23655.0
2016-09-29 10:45:00,42.42,42.46,42.41,42.45,15035.0,33.8899,33.9218,33.8819,33.9139,15035.0
2016-09-29 10:50:00,42.46,42.47,42.39,42.41,31790.0,33.9218,33.9298,33.8659,33.8819,31790.0
2016-09-29 10:55:00,42.41,42.44,42.38,42.38,17700.0,33.8819,33.9059,33.8579,33.8579,17700.0
2016-09-29 11:00:00,42.37,42.4,42.35,42.39,23064.0,33.8499,33.8739,33.834,33.8659,23064.0
2016-09-29 11:05:00,42.4,42.41,42.36,42.37,12783.0,33.8739,33.8819,33.842,33.8499,12783.0
2016-09-29 11:10:00,42.36,42.36,42.27,42.29,38216.0,33.842,33.842,33.77,33.786,38216.0
2016-09-29 11:15:00,42.27,42.28,42.21,42.28,28613.0,33.77,33.778,33.7221,33.778,28613.0
2016-09-29 11:20:00,42.29,42.3,42.26,42.28,15284.0,33.786,33.794,33.7621,33.778,15284.0
2016-09-29 11:25:00,42.28,42.31,42.25,42.28,26024.0,33.778,33.802,33.7541,33.778,26024.0
2016-09-29 11:30:00,42.28,42.32,42.27,42.3,12764.0,33.778,33.81,33.77,33.794,12764.0
2016-09-29 11:35:00,42.31,42.33,42.29,42.29,11012.0,33.802,33.818,33.786,33.786,11012.0
2016-09-29 11:40:00,42.3,42.32,42.29,42.31,10716.0,33.794,33.81,33.786,33.802,10716.0
2016-09-29 11:45:00,42.31,42.32,42.28,42.3,17238.0,33.802,33.81,33.778,33.794,17238.0
2016-09-29 11:50:00,42.3,42.34,42.29,42.3,19775.0,33.794,33.826,33.786,33.794,19775.0
2016-09-29 11:55:00,42.31,42.33,42.3,42.32,7800.0,33.802,33.818,33.794,33.81,7800.0
2016-09-29 12:00:00,42.32,42.34,42.32,42.32,11100.0,33.81,33.826,33.81,33.81,11100.0
2016-09-29 12:05:00,42.33,42.41,42.32,42.4,34967.0,33.818,33.8819,33.81,33.8739,34967.0
2016-09-29 12:10:00,42.4,42.41,42.39,42.39,9000.0,33.8739,33.8819,33.8659,33.8659,9000.0
2016-09-29 12:15:00,42.4,42.4,42.37,42.37,7100.0,33.8739,33.8739,33.8499,33.8499,7100.0
2016-09-29 12:20:00,42.37,42.4,42.37,42.4,14300.0,33.8499,33.8739,33.8499,33.8739,14300.0
2016-09-29 12:25:00,42.41,42.42,42.37,42.38,18645.0,33.8819,33.8899,33.8499,33.8579,18645.0
2016-09-29 12:30:00,42.39,42.41,42.35,42.36,28886.0,33.8659,33.8819,33.834,33.842,28886.0
2016-09-29 12:35:00,42.37,42.37,42.25,42.25,32844.0,33.8499,33.8499,33.7541,33.7541,32844.0
2016-09-29 12:40:00,42.24,42.25,42.12,42.12,361274.0,33.7461,33.7541,33.6502,33.6502,361274.0
2016-09-29 12:45:00,42.1,42.12,42.01,42.01,19015.0,33.6342,33.6502,33.5623,33.5623,19015.0
2016-09-29 12:50:00,42.0,42.0,41.84,41.89,79466.0,33.5543,33.5543,33.4265,33.4665,79466.0
2016-09-29 12:55:00,41.88,41.89,41.82,41.84,206151.0,33.4585,33.4665,33.4105,33.4265,206151.0
2016-09-29 13:00:00,41.84,41.85,41.64,41.71,114915.0,33.4265,33.4345,33.2667,33.3227,114915.0
2016-09-29 13:05:00,41.71,41.82,41.69,41.78,122598.0,33.3227,33.4105,33.3067,33.3786,122598.0
2016-09-29 13:10:00,41.78,41.85,41.73,41.73,87042.0,33.3786,33.4345,33.3386,33.3386,87042.0
2016-09-29 13:15:00,41.72,41.77,41.71,41.74,15396.0,33.3306,33.3706,33.3227,33.3466,15396.0
2016-09-29 13:20:00,41.73,41.8,41.71,41.78,28794.0,33.3386,33.3946,33.3227,33.3786,28794.0
2016-09-29 13:25:00,41.79,41.79,41.74,41.74,260608.0,33.3866,33.3866,33.3466,33.3466,260608.0
2016-09-29 13:30:00,41.73,41.8,41.7,41.79,18110.0,33.3386,33.3946,33.3147,33.3866,18110.0
2016-09-29 13:35:00,41.77,41.83,41.75,41.77,74433.0,33.3706,33.4185,33.3546,33.3706,74433.0
2016-09-29 13:40:00,41.77,41.77,41.69,41.74,20873.0,33.3706,33.3706,33.3067,33.3466,20873.0
2016-09-29 13:45:00,41.74,41.75,41.63,41.67,107838.0,33.3466,33.3546,33.2587,33.2907,107838.0
2016-09-29 13:50:00,41.66,41.66,41.46,41.47,100118.0,33.2827,33.2827,33.1229,33.1309,100118.0
2016-09-29 13:55:00,41.47,41.5,41.39,41.5,170734.0,33.1309,33.1549,33.067,33.1549,170734.0
2016-09-29 14:00:00,41.5,41.56,41.45,41.56,106239.0,33.1549,33.2028,33.1149,33.2028,106239.0
2016-09-29 14:05:00,41.57,41.62,41.51,41.56,54327.0,33.2108,33.2508,33.1629,33.2028,54327.0
2016-09-29 14:10:00,41.57,41.57,41.5,41.56,21838.0,33.2108,33.2108,33.1549,33.2028,21838.0
2016-09-29 14:15:00,41.57,41.67,41.57,41.65,69493.0,33.2108,33.2907,33.2108,33.2747,69493.0
2016-09-29 14:20:00,41.66,41.69,41.59,41.62,217243.0,33.2827,33.3067,33.2268,33.2508,217243.0
2016-09-29 14:25:00,41.63,41.74,41.59,41.72,63472.0,33.2587,33.3466,33.2268,33.3306,63472.0
2016-09-29 14:30:00,41.72,41.74,41.65,41.68,20004.0,33.3306,33.3466,33.2747,33.2987,20004.0
2016-09-29 14:35:00,41.68,41.76,41.68,41.73,36479.0,33.2987,33.3626,33.2987,33.3386,36479.0
2016-09-29 14:40:00,41.73,41.74,41.69,41.69,43621.0,33.3386,33.3466,33.3067,33.3067,43621.0
2016-09-29 14:45:00,41.69,41.77,41.67,41.74,31191.0,33.3067,33.3706,33.2907,33.3466,31191.0
2016-09-29 14:50:00,41.75,41.78,41.7,41.71,26978.0,33.3546,33.3786,33.3147,33.3227,26978.0
2016-09-29 14:55:00,41.71,41.74,41.67,41.68,29300.0,33.3227,33.3466,33.2907,33.2987,29300.0
2016-09-29 15:00:00,41.67,41.69,41.6,41.62,45851.0,33.2907,33.3067,33.2348,33.2508,45851.0
2016-09-29 15:05:00,41.62,41.69,41.61,41.68,52398.0,33.2508,33.3067,33.2428,33.2987,52398.0
2016-09-29 15:10:00,41.68,41.7,41.62,41.68,37761.0,33.2987,33.3147,33.2508,33.2987,37761.0
2016-09-29 15:15:00,41.68,41.68,41.63,41.63,31444.0,33.2987,33.2987,33.2587,33.2587,31444.0
2016-09-29 15:20:00,41.63,41.66,41.59,41.61,62715.0,33.2587,33.2827,33.2268,33.2428,62715.0
2016-09-29 15:25:00,41.61,41.65,41.54,41.65,91499.0,33.2428,33.2747,33.1868,33.2747,91499.0
2016-09-29 15:30:00,41.64,41.71,41.61,41.67,87257.0,33.2667,33.3227,33.2428,33.2907,87257.0
2016-09-29 15:35:00,41.67,41.71,41.65,41.71,42198.0,33.2907,33.3227,33.2747,33.3227,42198.0
2016-09-29 15:40:00,41.71,41.72,41.62,41.67,58642.0,33.3227,33.3306,33.2508,33.2907,58642.0
2016-09-29 15:45:00,41.68,41.68,41.62,41.64,49043.0,33.2987,33.2987,33.2508,33.2667,49043.0
2016-09-29 15:50:00,41.63,41.64,41.58,41.62,52142.0,33.2587,33.2667,33.2188,33.2508,52142.0
2016-09-29 15:55:00,41.62,41.62,41.53,41.53,174026.0,33.2508,33.2508,33.1789,33.1789,174026.0
2016-09-30 09:30:00,41.8,41.98,41.75,41.84,54703.0,33.3946,33.5384,33.3546,33.4265,54703.0
2016-09-30 09:35:00,41.85,41.88,41.71,41.74,40839.0,33.4345,33.4585,33.3227,33.3466,40839.0
2016-09-30 09:40:00,41.73,41.75,41.57,41.73,39481.0,33.3386,33.3546,33.2108,33.3386,39481.0
2016-09-30 09:45:00,41.76,41.84,41.72,41.77,58782.0,33.3626,33.4265,33.3306,33.3706,58782.0
2016-09-30 09:50:00,41.77,41.81,41.64,41.64,38406.0,33.3706,33.4025,33.2667,33.2667,38406.0
2016-09-30 09:55:00,41.64,41.71,41.64,41.69,39353.0,33.2667,33.3227,33.2667,33.3067,39353.0
2016-09-30 10:00:00,41.71,41.81,41.71,41.8,62739.0,33.3227,33.4025,33.3227,33.3946,62739.0
2016-09-30 10:05:00,41.8,41.85,41.79,41.85,30548.0,33.3946,33.4345,33.3866,33.4345,30548.0
2016-09-30 10:10:00,41.85,41.91,41.82,41.91,74631.0,33.4345,33.4824,33.4105,33.4824,74631.0
2016-09-30 10:15:00,41.9,41.91,41.8,41.81,57805.0,33.4745,33.4824,33.3946,33.4025,57805.0
2016-09-30 10:20:00,41.81,41.83,41.75,41.8,31980.0,33.4025,33.4185,33.3546,33.3946,31980.0
2016-09-30 10:25:00,41.8,41.9,41.77,41.89,18600.0,33.3946,33.4745,33.3706,33.4665,18600.0
2016-09-30 10:30:00,41.92,41.93,41.9,41.91,14253.0,33.4904,33.4984,33.4745,33.4824,14253.0
2016-09-30 10:35:00,41.91,41.96,41.91,41.94,37224.0,33.4824,33.5224,33.4824,33.5064,37224.0
2016-09-30 10:40:00,41.95,42.01,41.94,41.98,32256.0,33.5144,33.5623,33.5064,33.5384,32256.0
2016-09-30 10:45:00,41.98,42.01,41.95,41.97,12998.0,33.5384,33.5623,33.5144,33.5304,12998.0
2016-09-30 10:50:00,41.97,41.99,41.96,41.99,20606.0,33.5304,33.5464,33.5224,33.5464,20606.0
2016-09-30 10:55:00,42.0,42.03,41.99,42.02,12114.0,33.5543,33.5783,33.5464,33.5703,12114.0
2016-09-30 11:00:00,42.02,42.08,42.01,42.08,14297.0,33.5703,33.6183,33.5623,33.6183,14297.0
2016-09-30 11:05:00,42.08,42.09,42.04,42.05,32179.0,33.6183,33.6262,33.5863,33.5943,32179.0
2016-09-30 11:10:00,42.09,42.3,42.09,42.3,143939.0,33.6262,33.794,33.6262,33.794,143939.0
2016-09-30 11:15:00,42.31,42.34,42.19,42.23,55191.0,33.802,33.826,33.7061,33.7381,55191.0
2016-09-30 11:20:00,42.22,42.24,42.18,42.19,41875.0,33.7301,33.7461,33.6981,33.7061,41875.0
2016-09-30 11:25:00,42.19,42.26,42.18,42.25,77487.0,33.7061,33.7621,33.6981,33.7541,77487.0
2016-09-30 11:30:00,42.25,42.3,42.21,42.23,91303.0,33.7541,33.794,33.7221,33.7381,91303.0
2016-09-30 11:35:00,42.22,42.26,42.17,42.18,20704.0,33.7301,33.7621,33.6902,33.6981,20704.0
2016-09-30 11:40:00,42.18,42.22,42.16,42.21,21027.0,33.6981,33.7301,33.6822,33.7221,21027.0
2016-09-30 11:45:00,42.22,42.22,42.15,42.18,25462.0,33.7301,33.7301,33.6742,33.6981,25462.0
2016-09-30 11:50:00,42.19,42.2,42.15,42.19,10577.0,33.7061,33.7141,33.6742,33.7061,10577.0
2016-09-30 11:55:00,42.19,42.23,42.17,42.17,40427.0,33.7061,33.7381,33.6902,33.6902,40427.0
2016-09-30 12:00:00,42.16,42.16,42.13,42.15,18640.0,33.6822,33.6822,33.6582,33.6742,18640.0
2016-09-30 12:05:00,42.16,42.25,42.16,42.25,17994.0,33.6822,33.7541,33.6822,33.7541,17994.0
2016-09-30 12:10:00,42.25,42.27,42.23,42.25,209575.0,33.7541,33.77,33.7381,33.7541,209575.0
2016-09-30 12:15:00,42.25,42.28,42.25,42.28,12502.0,33.7541,33.778,33.7541,33.778,12502.0
2016-09-30 12:20:00,42.27,42.28,42.21,42.21,19666.0,33.77,33.778,33.7221,33.7221,19666.0
2016-09-30 12:25:00,42.22,42.26,42.22,42.22,27634.0,33.7301,33.7621,33.7301,33.7301,27634.0
2016-09-30 12:30:00,42.23,42.28,42.22,42.25,27729.0,33.7381,33.778,33.7301,33.7541,27729.0
2016-09-30 12:35:00,42.26,42.29,42.24,42.29,17196.0,33.7621,33.786,33.7461,33.786,17196.0
2016-09-30 12:40:00,42.3,42.3,42.23,42.26,31167.0,33.794,33.794,33.7381,33.7621,31167.0
2016-09-30 12:45:00,42.26,42.27,42.22,42.24,17085.0,33.7621,33.77,33.7301,33.7461,17085.0
2016-09-30 12:50:00,42.24,42.24,42.21,42.22,20802.0,33.7461,33.7461,33.7221,33.7301,20802.0
2016-09-30 12:55:00,42.23,42.27,42.2,42.2,36810.0,33.7381,33.77,33.7141,33.7141,36810.0
2016-09-30 13:00:00,42.2,42.23,42.19,42.21,39049.0,33.7141,33.7381,33.7061,33.7221,39049.0
2016-09-30 13:05:00,42.21,42.24,42.21,42.23,18024.0,33.7221,33.7461,33.7221,33.7381,18024.0
2016-09-30 13:10:00,42.23,42.25,42.23,42.25,22779.0,33.7381,33.7541,33.7381,33.7541,22779.0
2016-09-30 13:15:00,42.24,42.25,42.21,42.23,20346.0,33.7461,33.7541,33.7221,33.7381,20346.0
2016-09-30 13:20:00,42.23,42.25,42.22,42.23,35900.0,33.7381,33.7541,33.7301,33.7381,35900.0
2016-09-30 13:25:00,42.24,42.25,42.23,42.24,19750.0,33.7461,33.7541,33.7381,33.7461,19750.0
2016-09-30 13:30:00,42.23,42.26,42.21,42.25,35947.0,33.7381,33.7621,33.7221,33.7541,35947.0
2016-09-30 13:35:00,42.25,42.27,42.22,42.24,21398.0,33.7541,33.77,33.7301,33.7461,21398.0
2016-09-30 13:40:00,42.25,42.28,42.21,42.27,29478.0,33.7541,33.778,33.7221,33.77,29478.0
2016-09-30 13:45:00,42.27,42.29,42.26,42.29,19096.0,33.77,33.786,33.7621,33.786,19096.0
2016-09-30 13:50:00,42.29,42.29,42.27,42.29,12302.0,33.786,33.786,33.77,33.786,12302.0
2016-09-30 13:55:00,42.28,42.29,42.27,42.29,13040.0,33.778,33.786,33.77,33.786,13040.0
2016-09-30 14:00:00,42.29,42.3,42.28,42.29,14032.0,33.786,33.794,33.778,33.786,14032.0
2016-09-30 14:05:00,42.28,42.29,42.26,42.27,13080.0,33.778,33.786,33.7621,33.77,13080.0
2016-09-30 14:10:00,42.26,42.31,42.26,42.3,35755.0,33.7621,33.802,33.7621,33.794,35755.0
2016-09-30 14:15:00,42.3,42.32,42.29,42.3,13068.0,33.794,33.81,33.786,33.794,13068.0
2016-09-30 14:20:00,42.31,42.34,42.31,42.31,20133.0,33.802,33.826,33.802,33.802,20133.0
2016-09-30 14:25:00,42.31,42.32,42.29,42.31,12428.0,33.802,33.81,33.786,33.802,12428.0
2016-09-30 14:30:00,42.31,42.34,42.31,42.33,42557.0,33.802,33.826,33.802,33.818,42557.0
2016-09-30 14:35:00,42.34,42.34,42.32,42.34,12262.0,33.826,33.826,33.81,33.826,12262.0
2016-09-30 14:40:00,42.35,42.37,42.32,42.33,31875.0,33.834,33.8499,33.81,33.818,31875.0
2016-09-30 14:45:00,42.33,42.35,42.33,42.35,19646.0,33.818,33.834,33.818,33.834,19646.0
2016-09-30 14:50:00,42.35,42.37,42.32,42.33,14645.0,33.834,33.8499,33.81,33.818,14645.0
2016-09-30 14:55:00,42.33,42.34,42.32,42.33,6410.0,33.818,33.826,33.81,33.818,6410.0
2016-09-30 15:00:00,42.33,42.37,42.33,42.36,18688.0,33.818,33.8499,33.818,33.842,18688.0
2016-09-30 15:05:00,42.37,42.38,42.36,42.37,4900.0,33.8499,33.8579,33.842,33.8499,4900.0
2016-09-30 15:10:00,42.37,42.38,42.36,42.38,15992.0,33.8499,33.8579,33.842,33.8579,15992.0
2016-09-30 15:15:00,42.38,42.41,42.37,42.38,44832.0,33.8579,33.8819,33.8499,33.8579,44832.0
2016-09-30 15:20:00,42.38,42.39,42.36,42.37,19086.0,33.8579,33.8659,33.842,33.8499,19086.0
2016-09-30 15:25:00,42.37,42.38,42.37,42.37,42910.0,33.8499,33.8579,33.8499,33.8499,42910.0
2016-09-30 15:30:00,42.38,42.4,42.35,42.35,55967.0,33.8579,33.8739,33.834,33.834,55967.0
2016-09-30 15:35:00,42.35,42.36,42.34,42.35,46426.0,33.834,33.842,33.826,33.834,46426.0
2016-09-30 15:40:00,42.34,42.38,42.32,42.36,83076.0,33.826,33.8579,33.81,33.842,83076.0
2016-09-30 15:45:00,42.36,42.38,42.34,42.37,47242.0,33.842,33.8579,33.826,33.8499,47242.0
2016-09-30 15:50:00,42.36,42.38,42.35,42.35,71238.0,33.842,33.8579,33.834,33.834,71238.0
2016-09-30 15:55:00,42.35,42.36,42.21,42.23,292315.0,33.834,33.842,33.7221,33.7381,292315.0
2016-10-03 09:30:00,42.05,42.15,41.91,42.05,51881.0,33.5943,33.6742,33.4824,33.5943,51881.0
2016-10-03 09:35:00,42.05,42.05,41.88,41.93,57551.0,33.5943,33.5943,33.4585,33.4984,57551.0
2016-10-03 09:40:00,41.94,42.02,41.86,41.87,31195.0,33.5064,33.5703,33.4425,33.4505,31195.0
2016-10-03 09:45:00,41.85,41.9,41.82,41.82,292157.0,33.4345,33.4745,33.4105,33.4105,292157.0
2016-10-03 09:50:00,41.83,41.97,41.82,41.97,154133.0,33.4185,33.5304,33.4105,33.5304,154133.0
2016-10-03 09:55:00,41.97,42.02,41.9,41.93,46577.0,33.5304,33.5703,33.4745,33.4984,46577.0
2016-10-03 10:00:00,41.93,42.05,41.93,41.99,88635.0,33.4984,33.5943,33.4984,33.5464,88635.0
2016-10-03 10:05:00,42.0,42.0,41.91,41.96,82431.0,33.5543,33.5543,33.4824,33.5224,82431.0
2016-10-03 10:10:00,41.95,42.05,41.93,42.05,65721.0,33.5144,33.5943,33.4984,33.5943,65721.0
2016-10-03 10:15:00,42.05,42.05,41.94,41.96,47133.0,33.5943,33.5943,33.5064,33.5224,47133.0
2016-10-03 10:20:00,41.95,41.99,41.89,41.98,42369.0,33.5144,33.5464,33.4665,33.5384,42369.0
2016-10-03 10:25:00,41.96,41.99,41.91,41.96,39804.0,33.5224,33.5464,33.4824,33.5224,39804.0
2016-10-03 10:30:00,41.96,42.05,41.91,42.05,48428.0,33.5224,33.5943,33.4824,33.5943,48428.0
2016-10-03 10:35:00,42.05,42.09,41.98,42.08,56668.0,33.5943,33.6262,33.5384,33.6183,56668.0
2016-10-03 10:40:00,42.08,42.16,42.07,42.16,31768.0,33.6183,33.6822,33.6103,33.6822,31768.0
2016-10-03 10:45:00,42.16,42.29,42.16,42.29,26947.0,33.6822,33.786,33.6822,33.786,26947.0
2016-10-03 10:50:00,42.29,42.31,42.23,42.24,49995.0,33.786,33.802,33.7381,33.7461,49995.0
2016-10-03 10:55:00,42.24,42.26,42.22,42.23,25943.0,33.7461,33.7621,33.7301,33.7381,25943.0
2016-10-03 11:00:00,42.23,42.23,42.17,42.18,32262.0,33.7381,33.7381,33.6902,33.6981,32262.0
2016-10-03 11:05:00,42.17,42.18,42.12,42.18,16295.0,33.6902,33.6981,33.6502,33.6981,16295.0
2016-10-03 11:10:00,42.18,42.21,42.16,42.2,26163.0,33.6981,33.7221,33.6822,33.7141,26163.0
2016-10-03 11:15:00,42.2,42.2,42.11,42.14,30038.0,33.7141,33.7141,33.6422,33.6662,30038.0
2016-10-03 11:20:00,42.13,42.2,42.13,42.18,12100.0,33.6582,33.7141,33.6582,33.6981,12100.0
2016-10-03 11:25:00,42.18,42.2,42.12,42.14,20417.0,33.6981,33.7141,33.6502,33.6662,20417.0
2016-10-03 11:30:00,42.13,42.16,42.12,42.14,19944.0,33.6582,33.6822,33.6502,33.6662,19944.0
2016-10-03 11:35:00,42.15,42.15,42.06,42.08,22517.0,33.6742,33.6742,33.6023,33.6183,22517.0
2016-10-03 11:40:00,42.08,42.13,42.06,42.12,27805.0,33.6183,33.6582,33.6023,33.6502,27805.0
2016-10-03 11:45:00,42.12,42.13,42.04,42.04,19252.0,33.6502,33.6582,33.5863,33.5863,19252.0
2016-10-03 11:50:00,42.03,42.05,41.99,42.03,58647.0,33.5783,33.5943,33.5464,33.5783,58647.0
2016-10-03 11:55:00,42.02,42.08,41.99,42.06,38269.0,33.5703,33.6183,33.5464,33.6023,38269.0
2016-10-03 12:00:00,42.06,42.07,42.04,42.06,7900.0,33.6023,33.6103,33.5863,33.6023,7900.0
2016-10-03 12:05:00,42.06,42.12,42.05,42.08,22231.0,33.6023,33.6502,33.5943,33.6183,22231.0
2016-10-03 12:10:00,42.08,42.08,42.02,42.03,24155.0,33.6183,33.6183,33.5703,33.5783,24155.0
2016-10-03 12:15:00,42.03,42.03,41.99,42.03,27052.0,33.5783,33.5783,33.5464,33.5783,27052.0
2016-10-03 12:20:00,42.02,42.02,41.95,41.97,17999.0,33.5703,33.5703,33.5144,33.5304,17999.0
2016-10-03 12:25:00,41.96,41.98,41.94,41.98,11733.0,33.5224,33.5384,33.5064,33.5384,11733.0
2016-10-03 12:30:00,41.98,41.98,41.92,41.94,27436.0,33.5384,33.5384,33.4904,33.5064,27436.0
2016-10-03 12:35:00,41.93,41.96,41.89,41.9,9566.0,33.4984,33.5224,33.4665,33.4745,9566.0
2016-10-03 12:40:00,41.9,41.92,41.87,41.9,29309.0,33.4745,33.4904,33.4505,33.4745,29309.0
2016-10-03 12:45:00,41.9,41.91,41.89,41.9,53096.0,33.4745,33.4824,33.4665,33.4745,53096.0
2016-10-03 12:50:00,41.9,41.93,41.9,41.9,65327.0,33.4745,33.4984,33.4745,33.4745,65327.0
2016-10-03 12:55:00,41.9,41.93,41.88,41.92,41186.0,33.4745,33.4984,33.4585,33.4904,41186.0
2016-10-03 13:00:00,41.93,41.94,41.9,41.9,93463.0,33.4984,33.5064,33.4745,33.4745,93463.0
2016-10-03 13:05:00,41.91,41.93,41.86,41.87,153058.0,33.4824,33.4984,33.4425,33.4505,153058.0
2016-10-03 13:10:00,41.87,41.88,41.81,41.88,15931.0,33.4505,33.4585,33.4025,33.4585,15931.0
2016-10-03 13:15:00,41.88,41.89,41.85,41.87,14495.0,33.4585,33.4665,33.4345,33.4505,14495.0
2016-10-03 13:20:00,41.88,41.92,41.88,41.91,7358.0,33.4585,33.4904,33.4585,33.4824,7358.0
2016-10-03 13:25:00,41.92,41.93,41.89,41.9,33794.0,33.4904,33.4984,33.4665,33.4745,33794.0
2016-10-03 13:30:00,41.9,41.94,41.88,41.94,25894.0,33.4745,33.5064,33.4585,33.5064,25894.0
2016-10-03 13:35:00,41.94,41.95,41.9,41.91,21099.0,33.5064,33.5144,33.4745,33.4824,21099.0
2016-10-03 13:40:00,41.9,41.92,41.9,41.9,13676.0,33.4745,33.4904,33.4745,33.4745,13676.0
2016-10-03 13:45:00,41.89,41.92,41.89,41.92,6712.0,33.4665,33.4904,33.4665,33.4904,6712.0
2016-10-03 13:50:00,41.93,41.95,41.89,41.91,24116.0,33.4984,33.5144,33.4665,33.4824,24116.0
2016-10-03 13:55:00,41.91,41.95,41.91,41.95,25392.0,33.4824,33.5144,33.4824,33.5144,25392.0
2016-10-03 14:00:00,41.94,41.99,41.94,41.98,18221.0,33.5064,33.5464,33.5064,33.5384,18221.0
2016-10-03 14:05:00,41.98,41.99,41.96,41.98,8028.0,33.5384,33.5464,33.5224,33.5384,8028.0
2016-10-03 14:10:00,41.98,41.99,41.94,41.96,10242.0,33.5384,33.5464,33.5064,33.5224,10242.0
2016-10-03 14:15:00,41.96,41.97,41.95,41.96,6921.0,33.5224,33.5304,33.5144,33.5224,6921.0
2016-10-03 14:20:00,41.96,41.98,41.95,41.98,7774.0,33.5224,33.5384,33.5144,33.5384,7774.0
2016-10-03 14:25:00,41.98,42.0,41.93,41.95,21822.0,33.5384,33.5543,33.4984,33.5144,21822.0
2016-10-03 14:30:00,41.94,41.95,41.92,41.94,12997.0,33.5064,33.5144,33.4904,33.5064,12997.0
2016-10-03 14:35:00,41.94,41.94,41.87,41.87,14679.0,33.5064,33.5064,33.4505,33.4505,14679.0
2016-10-03 14:40:00,41.87,41.87,41.85,41.87,17935.0,33.4505,33.4505,33.4345,33.4505,17935.0
2016-10-03 14:45:00,41.87,41.88,41.85,41.86,25922.0,33.4505,33.4585,33.4345,33.4425,25922.0
2016-10-03 14:50:00,41.86,41.87,41.84,41.86,12063.0,33.4425,33.4505,33.4265,33.4425,12063.0
2016-10-03 14:55:00,41.86,41.9,41.82,41.9,26592.0,33.4425,33.4745,33.4105,33.4745,26592.0
2016-10-03 15:00:00,41.9,41.9,41.85,41.86,15652.0,33.4745,33.4745,33.4345,33.4425,15652.0
2016-10-03 15:05:00,41.86,41.89,41.85,41.87,17519.0,33.4425,33.4665,33.4345,33.4505,17519.0
2016-10-03 15:10:00,41.87,41.91,41.86,41.91,25972.0,33.4505,33.4824,33.4425,33.4824,25972.0
2016-10-03 15:15:00,41.92,41.93,41.91,41.93,26298.0,33.4904,33.4984,33.4824,33.4984,26298.0
2016-10-03 15:20:00,41.94,41.95,41.89,41.9,41204.0,33.5064,33.5144,33.4665,33.4745,41204.0
2016-10-03 15:25:00,41.9,41.94,41.89,41.93,104749.0,33.4745,33.5064,33.4665,33.4984,104749.0
2016-10-03 15:30:00,41.93,41.95,41.91,41.94,49222.0,33.4984,33.5144,33.4824,33.5064,49222.0
2016-10-03 15:35:00,41.94,41.96,41.93,41.94,77568.0,33.5064,33.5224,33.4984,33.5064,77568.0
2016-10-03 15:40:00,41.95,42.0,41.94,41.98,134783.0,33.5144,33.5543,33.5064,33.5384,134783.0
2016-10-03 15:45:00,41.98,41.99,41.95,41.97,72988.0,33.5384,33.5464,33.5144,33.5304,72988.0
2016-10-03 15:50:00,41.97,41.99,41.95,41.96,52723.0,33.5304,33.5464,33.5144,33.5224,52723.0
2016-10-03 15:55:00,41.96,41.97,41.92,41.95,223960.0,33.5224,33.5304,33.4904,33.5144,223960.0
2016-10-04 09:30:00,42.06,42.2,42.05,42.09,323875.0,33.6023,33.7141,33.5943,33.6262,323875.0
2016-10-04 09:35:00,42.1,42.25,42.09,42.22,344371.0,33.6342,33.7541,33.6262,33.7301,344371.0
2016-10-04 09:40:00,42.22,42.27,42.15,42.21,67044.0,33.7301,33.77,33.6742,33.7221,67044.0
2016-10-04 09:45:00,42.21,42.27,42.18,42.23,160085.0,33.7221,33.77,33.6981,33.7381,160085.0
2016-10-04 09:50:00,42.23,42.25,42.17,42.19,73076.0,33.7381,33.7541,33.6902,33.7061,73076.0
2016-10-04 09:55:00,42.2,42.22,42.14,42.16,69545.0,33.7141,33.7301,33.6662,33.6822,69545.0
2016-10-04 10:00:00,42.16,42.23,42.09,42.19,98580.0,33.6822,33.7381,33.6262,33.7061,98580.0
2016-10-04 10:05:00,42.18,42.21,42.09,42.15,158891.0,33.6981,33.7221,33.6262,33.6742,158891.0
2016-10-04 10:10:00,42.15,42.16,42.0,42.03,161669.0,33.6742,33.6822,33.5543,33.5783,161669.0
2016-10-04 10:15:00,42.03,42.04,41.98,42.04,60443.0,33.5783,33.5863,33.5384,33.5863,60443.0
2016-10-04 10:20:00,42.04,42.12,42.04,42.11,36589.0,33.5863,33.6502,33.5863,33.6422,36589.0
2016-10-04 10:25:00,42.1,42.13,42.08,42.12,48342.0,33.6342,33.6582,33.6183,33.6502,48342.0
2016-10-04 10:30:00,42.11,42.18,42.1,42.18,55643.0,33.6422,33.6981,33.6342,33.6981,55643.0
2016-10-04 10:35:00,42.2,42.29,42.19,42.29,27225.0,33.7141,33.786,33.7061,33.786,27225.0
2016-10-04 10:40:00,42.28,42.37,42.27,42.36,208969.0,33.778,33.8499,33.77,33.842,208969.0
2016-10-04 10:45:00,42.38,42.4,42.35,42.37,32397.0,33.8579,33.8739,33.834,33.8499,32397.0
2016-10-04 10:50:00,42.38,42.43,42.35,42.41,132447.0,33.8579,33.8979,33.834,33.8819,132447.0
2016-10-04 10:55:00,42.4,42.45,42.38,42.43,64313.0,33.8739,33.9139,33.8579,33.8979,64313.0
2016-10-04 11:00:00,42.43,42.44,42.22,42.24,87284.0,33.8979,33.9059,33.7301,33.7461,87284.0
2016-10-04 11:05:00,42.23,42.28,42.21,42.28,22164.0,33.7381,33.778,33.7221,33.778,22164.0
2016-10-04 11:10:00,42.27,42.33,42.23,42.3,43610.0,33.77,33.818,33.7381,33.794,43610.0
2016-10-04 11:15:00,42.3,42.3,42.18,42.24,85742.0,33.794,33.794,33.6981,33.7461,85742.0
2016-10-04 11:20:00,42.23,42.36,42.21,42.34,39767.0,33.7381,33.842,33.7221,33.826,39767.0
2016-10-04 11:25:00,42.34,42.44,42.34,42.42,72210.0,33.826,33.9059,33.826,33.8899,72210.0
2016-10-04 11:30:00,42.43,42.53,42.42,42.52,312723.0,33.8979,33.9778,33.8899,33.9698,312723.0
2016-10-04 11:35:00,42.53,42.6,42.51,42.54,156349.0,33.9778,34.0337,33.9618,33.9858,156349.0
2016-10-04 11:40:00,42.54,42.58,42.48,42.56,185645.0,33.9858,34.0177,33.9378,34.0017,185645.0
2016-10-04 11:45:00,42.57,42.67,42.57,42.64,138409.0,34.0097,34.0896,34.0097,34.0656,138409.0
2016-10-04 11:50:00,42.6,42.69,42.59,42.61,326877.0,34.0337,34.1056,34.0257,34.0417,326877.0
2016-10-04 11:55:00,42.61,42.63,42.58,42.61,18280.0,34.0417,34.0577,34.0177,34.0417,18280.0
2016-10-04 12:00:00,42.61,42.68,42.59,42.65,67375.0,34.0417,34.0976,34.0257,34.0736,67375.0
2016-10-04 12:05:00,42.66,42.7,42.59,42.61,35846.0,34.0816,34.1136,34.0257,34.0417,35846.0
2016-10-04 12:10:00,42.61,42.68,42.6,42.61,57733.0,34.0417,34.0976,34.0337,34.0417,57733.0
2016-10-04 12:15:00,42.63,42.72,42.61,42.67,68124.0,34.0577,34.1296,34.0417,34.0896,68124.0
2016-10-04 12:20:00,42.66,42.7,42.64,42.65,14970.0,34.0816,34.1136,34.0656,34.0736,14970.0
2016-10-04 12:25:00,42.64,42.67,42.62,42.63,26470.0,34.0656,34.0896,34.0497,34.0577,26470.0
2016-10-04 12:30:00,42.62,42.62,42.51,42.56,102926.0,34.0497,34.0497,33.9618,34.0017,102926.0
2016-10-04 12:35:00,42.56,42.58,42.51,42.56,119597.0,34.0017,34.0177,33.9618,34.0017,119597.0
2016-10-04 12:40:00,42.55,42.58,42.54,42.56,13725.0,33.9937,34.0177,33.9858,34.0017,13725.0
2016-10-04 12:45:00,42.55,42.58,42.48,42.49,27682.0,33.9937,34.0177,33.9378,33.9458,27682.0
2016-10-04 12:50:00,42.48,42.5,42.4,42.42,39645.0,33.9378,33.9538,33.8739,33.8899,39645.0
2016-10-04 12:55:00,42.42,42.42,42.37,42.39,17273.0,33.8899,33.8899,33.8499,33.8659,17273.0
2016-10-04 13:00:00,42.39,42.44,42.38,42.41,55919.0,33.8659,33.9059,33.8579,33.8819,55919.0
2016-10-04 13:05:00,42.41,42.43,42.31,42.33,40957.0,33.8819,33.8979,33.802,33.818,40957.0
2016-10-04 13:10:00,42.32,42.38,42.32,42.38,36398.0,33.81,33.8579,33.81,33.8579,36398.0
2016-10-04 13:15:00,42.38,42.39,42.34,42.37,79651.0,33.8579,33.8659,33.826,33.8499,79651.0
2016-10-04 13:20:00,42.38,42.38,42.25,42.26,73759.0,33.8579,33.8579,33.7541,33.7621,73759.0
2016-10-04 13:25:00,42.26,42.3,42.25,42.29,46132.0,33.7621,33.794,33.7541,33.786,46132.0
2016-10-04 13:30:00,42.29,42.31,42.24,42.3,55363.0,33.786,33.802,33.7461,33.794,55363.0
2016-10-04 13:35:00,42.3,42.33,42.29,42.33,126444.0,33.794,33.818,33.786,33.818,126444.0
2016-10-04 13:40:00,42.33,42.35,42.32,42.34,52017.0,33.818,33.834,33.81,33.826,52017.0
2016-10-04 13:45:00,42.35,42.36,42.31,42.36,8606.0,33.834,33.842,33.802,33.842,8606.0
2016-10-04 13:50:00,42.36,42.36,42.31,42.31,24600.0,33.842,33.842,33.802,33.802,24600.0
2016-10-04 13:55:00,42.31,42.34,42.31,42.33,33329.0,33.802,33.826,33.802,33.818,33329.0
2016-10-04 14:00:00,42.32,42.33,42.3,42.33,31946.0,33.81,33.818,33.794,33.818,31946.0
2016-10-04 14:05:00,42.33,42.37,42.31,42.35,21298.0,33.818,33.8499,33.802,33.834,21298.0
2016-10-04 14:10:00,42.35,42.39,42.34,42.39,21512.0,33.834,33.8659,33.826,33.8659,21512.0
2016-10-04 14:15:00,42.38,42.4,42.33,42.33,21831.0,33.8579,33.8739,33.818,33.818,21831.0
2016-10-04 14:20:00,42.33,42.33,42.27,42.33,31263.0,33.818,33.818,33.77,33.818,31263.0
2016-10-04 14:25:00,42.33,42.33,42.26,42.31,29548.0,33.818,33.818,33.7621,33.802,29548.0
2016-10-04 14:30:00,42.32,42.4,42.3,42.39,26570.0,33.81,33.8739,33.794,33.8659,26570.0
2016-10-04 14:35:00,42.39,42.41,42.38,42.4,14900.0,33.8659,33.8819,33.8579,33.8739,14900.0
2016-10-04 14:40:00,42.39,42.4,42.34,42.38,32080.0,33.8659,33.8739,33.826,33.8579,32080.0
2016-10-04 14:45:00,42.38,42.39,42.34,42.34,25576.0,33.8579,33.8659,33.826,33.826,25576.0
2016-10-04 14:50:00,42.33,42.33,42.31,42.32,29009.0,33.818,33.818,33.802,33.81,29009.0
2016-10-04 14:55:00,42.32,42.33,42.29,42.29,16311.0,33.81,33.818,33.786,33.786,16311.0
2016-10-04 15:00:00,42.28,42.32,42.28,42.3,37409.0,33.778,33.81,33.778,33.794,37409.0
2016-10-04 15:05:00,42.3,42.36,42.29,42.34,67067.0,33.794,33.842,33.786,33.826,67067.0
2016-10-04 15:10:00,42.34,42.36,42.31,42.32,34325.0,33.826,33.842,33.802,33.81,34325.0
2016-10-04 15:15:00,42.33,42.36,42.32,42.35,72379.0,33.818,33.842,33.81,33.834,72379.0
2016-10-04 15:20:00,42.36,42.4,42.36,42.39,53270.0,33.842,33.8739,33.842,33.8659,53270.0
2016-10-04 15:25:00,42.39,42.46,42.38,42.45,154207.0,33.8659,33.9218,33.8579,33.9139,154207.0
2016-10-04 15:30:00,42.46,42.47,42.43,42.46,81152.0,33.9218,33.9298,33.8979,33.9218,81152.0
2016-10-04 15:35:00,42.46,42.46,42.41,42.44,74212.0,33.9218,33.9218,33.8819,33.9059,74212.0
2016-10-04 15:40:00,42.44,42.49,42.44,42.48,92369.0,33.9059,33.9458,33.9059,33.9378,92369.0
2016-10-04 15:45:00,42.47,42.48,42.41,42.41,211144.0,33.9298,33.9378,33.8819,33.8819,211144.0
2016-10-04 15:50:00,42.41,42.45,42.4,42.45,138742.0,33.8819,33.9139,33.8739,33.9139,138742.0
2016-10-04 15:55:00,42.45,42.45,42.39,42.44,210781.0,33.9139,33.9139,33.8659,33.9059,210781.0
2016-10-05 09:30:00,42.63,42.84,42.56,42.71,234734.0,34.0577,34.2254,34.0017,34.1216,234734.0
2016-10-05 09:35:00,42.72,42.87,42.72,42.75,55618.0,34.1296,34.2494,34.1296,34.1535,55618.0
2016-10-05 09:40:00,42.77,42.79,42.72,42.77,53886.0,34.1695,34.1855,34.1296,34.1695,53886.0
2016-10-05 09:45:00,42.78,42.84,42.76,42.83,78754.0,34.1775,34.2254,34.1615,34.2174,78754.0
2016-10-05 09:50:00,42.83,42.84,42.76,42.76,32439.0,34.2174,34.2254,34.1615,34.1615,32439.0
2016-10-05 09:55:00,42.76,42.79,42.75,42.79,24138.0,34.1615,34.1855,34.1535,34.1855,24138.0
2016-10-05 10:00:00,42.8,43.06,42.8,43.05,323649.0,34.1935,34.4012,34.1935,34.3932,323649.0
2016-10-05 10:05:00,43.05,43.1,43.03,43.05,117655.0,34.3932,34.4331,34.3772,34.3932,117655.0
2016-10-05 10:10:00,43.05,43.11,43.05,43.07,375456.0,34.3932,34.4411,34.3932,34.4092,375456.0
2016-10-05 10:15:00,43.06,43.11,43.03,43.04,45035.0,34.4012,34.4411,34.3772,34.3852,45035.0
2016-10-05 10:20:00,43.04,43.06,43.0,43.03,97035.0,34.3852,34.4012,34.3533,34.3772,97035.0
2016-10-05 10:25:00,43.03,43.18,43.03,43.18,50692.0,34.3772,34.4971,34.3772,34.4971,50692.0
2016-10-05 10:30:00,43.18,43.22,43.13,43.22,46483.0,34.4971,34.529,34.4571,34.529,46483.0
2016-10-05 10:35:00,43.22,43.29,43.2,43.28,79968.0,34.529,34.5849,34.513,34.577,79968.0
2016-10-05 10:40:00,43.28,43.32,43.23,43.24,60944.0,34.577,34.6089,34.537,34.545,60944.0
2016-10-05 10:45:00,43.23,43.31,43.21,43.27,66401.0,34.537,34.6009,34.521,34.569,66401.0
2016-10-05 10:50:00,43.28,43.37,43.28,43.37,15563.0,34.577,34.6489,34.577,34.6489,15563.0
2016-10-05 10:55:00,43.38,43.43,43.36,43.43,28329.0,34.6568,34.6968,34.6409,34.6968,28329.0
2016-10-05 11:00:00,43.43,43.43,43.32,43.34,100649.0,34.6968,34.6968,34.6089,34.6249,100649.0
2016-10-05 11:05:00,43.34,43.41,43.34,43.41,58302.0,34.6249,34.6808,34.6249,34.6808,58302.0
2016-10-05 11:10:00,43.43,43.44,43.37,43.4,20090.0,34.6968,34.7048,34.6489,34.6728,20090.0
2016-10-05 11:15:00,43.41,43.44,43.39,43.42,19831.0,34.6808,34.7048,34.6648,34.6888,19831.0
2016-10-05 11:20:00,43.43,43.43,43.34,43.35,29956.0,34.6968,34.6968,34.6249,34.6329,29956.0
2016-10-05 11:25:00,43.36,43.36,43.3,43.36,33940.0,34.6409,34.6409,34.5929,34.6409,33940.0
2016-10-05 11:30:00,43.36,43.45,43.36,43.4,40041.0,34.6409,34.7128,34.6409,34.6728,40041.0
2016-10-05 11:35:00,43.42,43.42,43.37,43.38,55611.0,34.6888,34.6888,34.6489,34.6568,55611.0
2016-10-05 11:40:00,43.37,43.39,43.34,43.39,50437.0,34.6489,34.6648,34.6249,34.6648,50437.0
2016-10-05 11:45:00,43.39,43.42,43.38,43.41,52425.0,34.6648,34.6888,34.6568,34.6808,52425.0
2016-10-05 11:50:00,43.41,43.41,43.34,43.34,29954.0,34.6808,34.6808,34.6249,34.6249,29954.0
2016-10-05 11:55:00,43.35,43.38,43.32,43.34,43263.0,34.6329,34.6568,34.6089,34.6249,43263.0
2016-10-05 12:00:00,43.34,43.38,43.32,43.35,37666.0,34.6249,34.6568,34.6089,34.6329,37666.0
2016-10-05 12:05:00,43.35,43.39,43.33,43.36,57944.0,34.6329,34.6648,34.6169,34.6409,57944.0
2016-10-05 12:10:00,43.37,43.38,43.35,43.35,32137.0,34.6489,34.6568,34.6329,34.6329,32137.0
2016-10-05 12:15:00,43.35,43.37,43.34,43.35,31104.0,34.6329,34.6489,34.6249,34.6329,31104.0
2016-10-05 12:20:00,43.34,43.37,43.33,43.35,20143.0,34.6249,34.6489,34.6169,34.6329,20143.0
2016-10-05 12:25:00,43.35,43.4,43.34,43.38,27037.0,34.6329,34.6728,34.6249,34.6568,27037.0
2016-10-05 12:30:00,43.38,43.4,43.35,43.35,25527.0,34.6568,34.6728,34.6329,34.6329,25527.0
2016-10-05 12:35:00,43.35,43.36,43.31,43.35,61852.0,34.6329,34.6409,34.6009,34.6329,61852.0
2016-10-05 12:40:00,43.35,43.4,43.34,43.39,40100.0,34.6329,34.6728,34.6249,34.6648,40100.0
2016-10-05 12:45:00,43.39,43.39,43.33,43.34,48579.0,34.6648,34.6648,34.6169,34.6249,48579.0
2016-10-05 12:50:00,43.35,43.36,43.33,43.35,27231.0,34.6329,34.6409,34.6169,34.6329,27231.0
2016-10-05 12:55:00,43.35,43.35,43.32,43.35,47574.0,34.6329,34.6329,34.6089,34.6329,47574.0
2016-10-05 13:00:00,43.34,43.38,43.34,43.36,27849.0,34.6249,34.6568,34.6249,34.6409,27849.0
2016-10-05 13:05:00,43.36,43.38,43.34,43.36,43036.0,34.6409,34.6568,34.6249,34.6409,43036.0
2016-10-05 13:10:00,43.36,43.38,43.35,43.35,23999.0,34.6409,34.6568,34.6329,34.6329,23999.0
2016-10-05 13:15:00,43.35,43.38,43.34,43.36,56472.0,34.6329,34.6568,34.6249,34.6409,56472.0
2016-10-05 13:20:00,43.37,43.39,43.36,43.37,55364.0,34.6489,34.6648,34.6409,34.6489,55364.0
2016-10-05 13:25:00,43.37,43.39,43.36,43.39,38287.0,34.6489,34.6648,34.6409,34.6648,38287.0
2016-10-05 13:30:00,43.38,43.4,43.36,43.4,15972.0,34.6568,34.6728,34.6409,34.6728,15972.0
2016-10-05 13:35:00,43.4,43.41,43.38,43.4,42234.0,34.6728,34.6808,34.6568,34.6728,42234.0
2016-10-05 13:40:00,43.4,43.4,43.38,43.39,37887.0,34.6728,34.6728,34.6568,34.6648,37887.0
2016-10-05 13:45:00,43.39,43.4,43.37,43.39,14888.0,34.6648,34.6728,34.6489,34.6648,14888.0
2016-10-05 13:50:00,43.39,43.4,43.37,43.39,13632.0,34.6648,34.6728,34.6489,34.6648,13632.0
2016-10-05 13:55:00,43.38,43.4,43.35,43.37,73369.0,34.6568,34.6728,34.6329,34.6489,73369.0
2016-10-05 14:00:00,43.36,43.37,43.34,43.35,23990.0,34.6409,34.6489,34.6249,34.6329,23990.0
2016-10-05 14:05:00,43.35,43.36,43.32,43.32,25066.0,34.6329,34.6409,34.6089,34.6089,25066.0
2016-10-05 14:10:00,43.31,43.33,43.3,43.31,36600.0,34.6009,34.6169,34.5929,34.6009,36600.0
2016-10-05 14:15:00,43.31,43.32,43.28,43.32,21169.0,34.6009,34.6089,34.577,34.6089,21169.0
2016-10-05 14:20:00,43.32,43.32,43.28,43.29,52325.0,34.6089,34.6089,34.577,34.5849,52325.0
2016-10-05 14:25:00,43.29,43.31,43.27,43.27,93041.0,34.5849,34.6009,34.569,34.569,93041.0
2016-10-05 14:30:00,43.27,43.32,43.27,43.28,86863.0,34.569,34.6089,34.569,34.577,86863.0
2016-10-05 14:35:00,43.28,43.31,43.27,43.28,79138.0,34.577,34.6009,34.569,34.577,79138.0
2016-10-05 14:40:00,43.29,43.32,43.28,43.29,49105.0,34.5849,34.6089,34.577,34.5849,49105.0
2016-10-05 14:45:00,43.29,43.3,43.28,43.29,55503.0,34.5849,34.5929,34.577,34.5849,55503.0
2016-10-05 14:50:00,43.28,43.29,43.26,43.27,65188.0,34.577,34.5849,34.561,34.569,65188.0
2016-10-05 14:55:00,43.27,43.29,43.25,43.28,69824.0,34.569,34.5849,34.553,34.577,69824.0
2016-10-05 15:00:00,43.28,43.33,43.28,43.32,50741.0,34.577,34.6169,34.577,34.6089,50741.0
2016-10-05 15:05:00,43.31,43.32,43.28,43.3,55044.0,34.6009,34.6089,34.577,34.5929,55044.0
2016-10-05 15:10:00,43.3,43.33,43.3,43.32,92108.0,34.5929,34.6169,34.5929,34.6089,92108.0
2016-10-05 15:15:00,43.32,43.33,43.24,43.26,117817.0,34.6089,34.6169,34.545,34.561,117817.0
2016-10-05 15:20:00,43.26,43.26,43.21,43.24,302362.0,34.561,34.561,34.521,34.545,302362.0
2016-10-05 15:25:00,43.24,43.25,43.21,43.23,119589.0,34.545,34.553,34.521,34.537,119589.0
2016-10-05 15:30:00,43.22,43.24,43.21,43.23,113704.0,34.529,34.545,34.521,34.537,113704.0
2016-10-05 15:35:00,43.23,43.26,43.22,43.23,156376.0,34.537,34.561,34.529,34.537,156376.0
2016-10-05 15:40:00,43.23,43.29,43.21,43.28,138301.0,34.537,34.5849,34.521,34.577,138301.0
2016-10-05 15:45:00,43.29,43.29,43.23,43.25,186957.0,34.5849,34.5849,34.537,34.553,186957.0
2016-10-05 15:50:00,43.25,43.27,43.21,43.22,173014.0,34.553,34.569,34.521,34.529,173014.0
2016-10-05 15:55:00,43.22,43.23,43.2,43.22,486945.0,34.529,34.537,34.513,34.529,486945.0
2016-10-06 09:30:00,43.34,43.65,43.22,43.23,195321.0,34.6249,34.8725,34.529,34.537,195321.0
2016-10-06 09:35:00,43.22,43.26,43.15,43.26,107580.0,34.529,34.561,34.4731,34.561,107580.0
2016-10-06 09:40:00,43.25,43.27,43.16,43.16,191550.0,34.553,34.569,34.4811,34.4811,191550.0
2016-10-06 09:45:00,43.15,43.18,43.05,43.05,80453.0,34.4731,34.4971,34.3932,34.3932,80453.0
2016-10-06 09:50:00,43.06,43.07,42.95,42.95,235201.0,34.4012,34.4092,34.3133,34.3133,235201.0
2016-10-06 09:55:00,42.96,43.09,42.94,43.07,103529.0,34.3213,34.4252,34.3053,34.4092,103529.0
2016-10-06 10:00:00,43.06,43.1,42.99,43.09,79467.0,34.4012,34.4331,34.3453,34.4252,79467.0
2016-10-06 10:05:00,43.09,43.13,43.05,43.12,85424.0,34.4252,34.4571,34.3932,34.4491,85424.0
2016-10-06 10:10:00,43.13,43.21,43.13,43.2,35444.0,34.4571,34.521,34.4571,34.513,35444.0
2016-10-06 10:15:00,43.21,43.26,43.18,43.26,50425.0,34.521,34.561,34.4971,34.561,50425.0
2016-10-06 10:20:00,43.27,43.27,43.2,43.24,32429.0,34.569,34.569,34.513,34.545,32429.0
2016-10-06 10:25:00,43.24,43.25,43.15,43.16,93735.0,34.545,34.553,34.4731,34.4811,93735.0
2016-10-06 10:30:00,43.16,43.16,43.09,43.12,80986.0,34.4811,34.4811,34.4252,34.4491,80986.0
2016-10-06 10:35:00,43.11,43.17,43.09,43.16,77644.0,34.4411,34.4891,34.4252,34.4811,77644.0
2016-10-06 10:40:00,43.15,43.19,43.14,43.18,47882.0,34.4731,34.505,34.4651,34.4971,47882.0
2016-10-06 10:45:00,43.18,43.18,43.12,43.16,23334.0,34.4971,34.4971,34.4491,34.4811,23334.0
2016-10-06 10:50:00,43.16,43.16,43.11,43.15,38037.0,34.4811,34.4811,34.4411,34.4731,38037.0
2016-10-06 10:55:00,43.14,43.15,43.08,43.09,32597.0,34.4651,34.4731,34.4172,34.4252,32597.0
2016-10-06 11:00:00,43.09,43.12,43.08,43.1,41325.0,34.4252,34.4491,34.4172,34.4331,41325.0
2016-10-06 11:05:00,43.1,43.1,43.0,43.01,78767.0,34.4331,34.4331,34.3533,34.3612,78767.0
2016-10-06 11:10:00,43.0,43.03,42.97,42.97,42093.0,34.3533,34.3772,34.3293,34.3293,42093.0
2016-10-06 11:15:00,42.98,43.03,42.98,42.98,23344.0,34.3373,34.3772,34.3373,34.3373,23344.0
2016-10-06 11:20:00,42.97,43.01,42.96,43.01,51703.0,34.3293,34.3612,34.3213,34.3612,51703.0
2016-10-06 11:25:00,43.01,43.08,43.01,43.08,23575.0,34.3612,34.4172,34.3612,34.4172,23575.0
2016-10-06 11:30:00,43.08,43.08,43.03,43.03,10815.0,34.4172,34.4172,34.3772,34.3772,10815.0
2016-10-06 11:35:00,43.03,43.07,43.03,43.07,20611.0,34.3772,34.4092,34.3772,34.4092,20611.0
2016-10-06 11:40:00,43.08,43.11,43.06,43.09,78066.0,34.4172,34.4411,34.4012,34.4252,78066.0
2016-10-06 11:45:00,43.1,43.12,43.04,43.08,84343.0,34.4331,34.4491,34.3852,34.4172,84343.0
2016-10-06 11:50:00,43.08,43.17,43.08,43.09,52103.0,34.4172,34.4891,34.4172,34.4252,52103.0
2016-10-06 11:55:00,43.1,43.13,43.07,43.08,38400.0,34.4331,34.4571,34.4092,34.4172,38400.0
2016-10-06 12:00:00,43.08,43.14,43.08,43.12,35332.0,34.4172,34.4651,34.4172,34.4491,35332.0
2016-10-06 12:05:00,43.12,43.15,43.09,43.09,36910.0,34.4491,34.4731,34.4252,34.4252,36910.0
2016-10-06 12:10:00,43.1,43.16,43.09,43.16,25002.0,34.4331,34.4811,34.4252,34.4811,25002.0
2016-10-06 12:15:00,43.17,43.2,43.15,43.18,50287.0,34.4891,34.513,34.4731,34.4971,50287.0
2016-10-06 12:20:00,43.17,43.22,43.15,43.22,52890.0,34.4891,34.529,34.4731,34.529,52890.0
2016-10-06 12:25:00,43.22,43.24,43.18,43.2,55962.0,34.529,34.545,34.4971,34.513,55962.0
2016-10-06 12:30:00,43.2,43.24,43.2,43.2,18112.0,34.513,34.545,34.513,34.513,18112.0
2016-10-06 12:35:00,43.21,43.22,43.18,43.2,16655.0,34.521,34.529,34.4971,34.513,16655.0
2016-10-06 12:40:00,43.2,43.24,43.2,43.21,42220.0,34.513,34.545,34.513,34.521,42220.0
2016-10-06 12:45:00,43.21,43.22,43.19,43.21,26658.0,34.521,34.529,34.505,34.521,26658.0
2016-10-06 12:50:00,43.21,43.24,43.21,43.24,13090.0,34.521,34.545,34.521,34.545,13090.0
2016-10-06 12:55:00,43.24,43.25,43.23,43.24,20644.0,34.545,34.553,34.537,34.545,20644.0
2016-10-06 13:00:00,43.24,43.25,43.23,43.24,13063.0,34.545,34.553,34.537,34.545,13063.0
2016-10-06 13:05:00,43.23,43.23,43.2,43.2,11984.0,34.537,34.537,34.513,34.513,11984.0
2016-10-06 13:10:00,43.2,43.22,43.18,43.21,14027.0,34.513,34.529,34.4971,34.521,14027.0
2016-10-06 13:15:00,43.22,43.23,43.2,43.21,16589.0,34.529,34.537,34.513,34.521,16589.0
2016-10-06 13:20:00,43.21,43.24,43.2,43.24,10047.0,34.521,34.545,34.513,34.545,10047.0
2016-10-06 13:25:00,43.24,43.3,43.23,43.29,42277.0,34.545,34.5929,34.537,34.5849,42277.0
2016-10-06 13:30:00,43.28,43.32,43.28,43.31,18520.0,34.577,34.6089,34.577,34.6009,18520.0
2016-10-06 13:35:00,43.3,43.3,43.27,43.27,10371.0,34.5929,34.5929,34.569,34.569,10371.0
2016-10-06 13:40:00,43.26,43.28,43.21,43.22,13170.0,34.561,34.577,34.521,34.529,13170.0
2016-10-06 13:45:00,43.23,43.27,43.22,43.26,45157.0,34.537,34.569,34.529,34.561,45157.0
2016-10-06 13:50:00,43.26,43.32,43.26,43.31,28116.0,34.561,34.6089,34.561,34.6009,28116.0
2016-10-06 13:55:00,43.3,43.3,43.26,43.27,19108.0,34.5929,34.5929,34.561,34.569,19108.0
2016-10-06 14:00:00,43.26,43.31,43.25,43.29,16006.0,34.561,34.6009,34.553,34.5849,16006.0
2016-10-06 14:05:00,43.29,43.32,43.28,43.31,23803.0,34.5849,34.6089,34.577,34.6009,23803.0
2016-10-06 14:10:00,43.31,43.31,43.28,43.3,31135.0,34.6009,34.6009,34.577,34.5929,31135.0
2016-10-06 14:15:00,43.3,43.31,43.25,43.29,39587.0,34.5929,34.6009,34.553,34.5849,39587.0
2016-10-06 14:20:00,43.29,43.32,43.28,43.3,32330.0,34.5849,34.6089,34.577,34.5929,32330.0
2016-10-06 14:25:00,43.3,43.34,43.29,43.32,47062.0,34.5929,34.6249,34.5849,34.6089,47062.0
2016-10-06 14:30:00,43.32,43.34,43.32,43.33,38413.0,34.6089,34.6249,34.6089,34.6169,38413.0
2016-10-06 14:35:00,43.34,43.34,43.29,43.3,20074.0,34.6249,34.6249,34.5849,34.5929,20074.0
2016-10-06 14:40:00,43.29,43.3,43.28,43.29,19151.0,34.5849,34.5929,34.577,34.5849,19151.0
2016-10-06 14:45:00,43.29,43.3,43.26,43.26,46559.0,34.5849,34.5929,34.561,34.561,46559.0
2016-10-06 14:50:00,43.27,43.3,43.26,43.28,27739.0,34.569,34.5929,34.561,34.577,27739.0
2016-10-06 14:55:00,43.29,43.29,43.23,43.23,20617.0,34.5849,34.5849,34.537,34.537,20617.0
2016-10-06 15:00:00,43.24,43.26,43.23,43.24,17511.0,34.545,34.561,34.537,34.545,17511.0
2016-10-06 15:05:00,43.24,43.26,43.23,43.24,28064.0,34.545,34.561,34.537,34.545,28064.0
2016-10-06 15:10:00,43.24,43.24,43.21,43.23,30934.0,34.545,34.545,34.521,34.537,30934.0
2016-10-06 15:15:00,43.23,43.26,43.19,43.19,156676.0,34.537,34.561,34.505,34.505,156676.0
2016-10-06 15:20:00,43.2,43.22,43.19,43.21,107570.0,34.513,34.529,34.505,34.521,107570.0
2016-10-06 15:25:00,43.21,43.22,43.2,43.21,29602.0,34.521,34.529,34.513,34.521,29602.0
2016-10-06 15:30:00,43.21,43.24,43.19,43.23,52424.0,34.521,34.545,34.505,34.537,52424.0
2016-10-06 15:35:00,43.24,43.24,43.21,43.23,31350.0,34.545,34.545,34.521,34.537,31350.0
2016-10-06 15:40:00,43.23,43.26,43.23,43.26,107391.0,34.537,34.561,34.537,34.561,107391.0
2016-10-06 15:45:00,43.25,43.27,43.25,43.25,134671.0,34.553,34.569,34.553,34.553,134671.0
2016-10-06 15:50:00,43.25,43.25,43.24,43.24,139902.0,34.553,34.553,34.545,34.545,139902.0
2016-10-06 15:55:00,43.24,43.25,43.22,43.24,320903.0,34.545,34.553,34.529,34.545,320903.0
2016-10-07 09:30:00,43.09,43.42,43.08,43.1,131128.0,34.4252,34.6888,34.4172,34.4331,131128.0
2016-10-07 09:35:00,43.09,43.12,43.03,43.1,115752.0,34.4252,34.4491,34.3772,34.4331,115752.0
2016-10-07 09:40:00,43.1,43.1,42.93,42.93,97309.0,34.4331,34.4331,34.2973,34.2973,97309.0
2016-10-07 09:45:00,42.93,42.96,42.82,42.86,281465.0,34.2973,34.3213,34.2095,34.2414,281465.0
2016-10-07 09:50:00,42.87,42.92,42.86,42.9,318356.0,34.2494,34.2893,34.2414,34.2734,318356.0
2016-10-07 09:55:00,42.89,42.93,42.87,42.92,166684.0,34.2654,34.2973,34.2494,34.2893,166684.0
2016-10-07 10:00:00,42.93,43.06,42.92,43.04,181452.0,34.2973,34.4012,34.2893,34.3852,181452.0
2016-10-07 10:05:00,43.04,43.1,43.03,43.1,68601.0,34.3852,34.4331,34.3772,34.4331,68601.0
2016-10-07 10:10:00,43.09,43.16,43.08,43.1,58195.0,34.4252,34.4811,34.4172,34.4331,58195.0
2016-10-07 10:15:00,43.09,43.13,43.06,43.06,57479.0,34.4252,34.4571,34.4012,34.4012,57479.0
2016-10-07 10:20:00,43.07,43.12,43.05,43.1,24448.0,34.4092,34.4491,34.3932,34.4331,24448.0
2016-10-07 10:25:00,43.1,43.12,43.06,43.07,73683.0,34.4331,34.4491,34.4012,34.4092,73683.0
2016-10-07 10:30:00,43.07,43.09,43.05,43.06,77084.0,34.4092,34.4252,34.3932,34.4012,77084.0
2016-10-07 10:35:00,43.06,43.12,43.02,43.12,90828.0,34.4012,34.4491,34.3692,34.4491,90828.0
2016-10-07 10:40:00,43.13,43.18,43.11,43.14,164966.0,34.4571,34.4971,34.4411,34.4651,164966.0
2016-10-07 10:45:00,43.15,43.16,43.1,43.13,26150.0,34.4731,34.4811,34.4331,34.4571,26150.0
2016-10-07 10:50:00,43.13,43.14,43.09,43.12,74145.0,34.4571,34.4651,34.4252,34.4491,74145.0
2016-10-07 10:55:00,43.11,43.12,43.07,43.09,22407.0,34.4411,34.4491,34.4092,34.4252,22407.0
2016-10-07 11:00:00,43.09,43.09,43.03,43.05,27289.0,34.4252,34.4252,34.3772,34.3932,27289.0
2016-10-07 11:05:00,43.06,43.09,43.05,43.09,22104.0,34.4012,34.4252,34.3932,34.4252,22104.0
2016-10-07 11:10:00,43.09,43.11,43.05,43.09,17247.0,34.4252,34.4411,34.3932,34.4252,17247.0
2016-10-07 11:15:00,43.1,43.17,43.09,43.16,56334.0,34.4331,34.4891,34.4252,34.4811,56334.0
2016-10-07 11:20:00,43.16,43.17,43.13,43.13,63927.0,34.4811,34.4891,34.4571,34.4571,63927.0
2016-10-07 11:25:00,43.12,43.12,43.06,43.07,81620.0,34.4491,34.4491,34.4012,34.4092,81620.0
2016-10-07 11:30:00,43.06,43.08,43.01,43.01,89300.0,34.4012,34.4172,34.3612,34.3612,89300.0
2016-10-07 11:35:00,43.01,43.01,42.89,42.9,90868.0,34.3612,34.3612,34.2654,34.2734,90868.0
2016-10-07 11:40:00,42.9,42.92,42.82,42.83,40571.0,34.2734,34.2893,34.2095,34.2174,40571.0
2016-10-07 11:45:00,42.82,42.84,42.76,42.84,75782.0,34.2095,34.2254,34.1615,34.2254,75782.0
2016-10-07 11:50:00,42.84,42.91,42.81,42.91,125162.0,34.2254,34.2814,34.2015,34.2814,125162.0
2016-10-07 11:55:00,42.9,42.94,42.88,42.9,33532.0,34.2734,34.3053,34.2574,34.2734,33532.0
2016-10-07 12:00:00,42.9,43.01,42.89,42.93,88269.0,34.2734,34.3612,34.2654,34.2973,88269.0
2016-10-07 12:05:00,42.93,42.96,42.88,42.93,97855.0,34.2973,34.3213,34.2574,34.2973,97855.0
2016-10-07 12:10:00,42.94,43.0,42.88,42.98,71924.0,34.3053,34.3533,34.2574,34.3373,71924.0
2016-10-07 12:15:00,42.98,42.98,42.87,42.9,82583.0,34.3373,34.3373,34.2494,34.2734,82583.0
2016-10-07 12:20:00,42.9,42.91,42.87,42.89,91434.0,34.2734,34.2814,34.2494,34.2654,91434.0
2016-10-07 12:25:00,42.88,42.88,42.86,42.87,74686.0,34.2574,34.2574,34.2414,34.2494,74686.0
2016-10-07 12:30:00,42.86,42.89,42.85,42.86,54722.0,34.2414,34.2654,34.2334,34.2414,54722.0
2016-10-07 12:35:00,42.85,42.87,42.83,42.85,29871.0,34.2334,34.2494,34.2174,34.2334,29871.0
2016-10-07 12:40:00,42.85,42.87,42.84,42.87,39054.0,34.2334,34.2494,34.2254,34.2494,39054.0
2016-10-07 12:45:00,42.86,42.94,42.85,42.93,58793.0,34.2414,34.3053,34.2334,34.2973,58793.0
2016-10-07 12:50:00,42.93,42.98,42.93,42.96,35996.0,34.2973,34.3373,34.2973,34.3213,35996.0
2016-10-07 12:55:00,42.96,42.96,42.92,42.95,42417.0,34.3213,34.3213,34.2893,34.3133,42417.0
2016-10-07 13:00:00,42.96,42.96,42.9,42.9,38793.0,34.3213,34.3213,34.2734,34.2734,38793.0
2016-10-07 13:05:00,42.91,42.92,42.89,42.89,61688.0,34.2814,34.2893,34.2654,34.2654,61688.0
2016-10-07 13:10:00,42.9,42.91,42.86,42.87,29561.0,34.2734,34.2814,34.2414,34.2494,29561.0
2016-10-07 13:15:00,42.87,42.88,42.85,42.86,48274.0,34.2494,34.2574,34.2334,34.2414,48274.0
2016-10-07 13:20:00,42.87,42.91,42.87,42.9,40176.0,34.2494,34.2814,34.2494,34.2734,40176.0
2016-10-07 13:25:00,42.9,43.02,42.89,43.01,74947.0,34.2734,34.3692,34.2654,34.3612,74947.0
2016-10-07 13:30:00,43.02,43.02,42.96,43.0,136556.0,34.3692,34.3692,34.3213,34.3533,136556.0
2016-10-07 13:35:00,43.01,43.1,43.01,43.09,129511.0,34.3612,34.4331,34.3612,34.4252,129511.0
2016-10-07 13:40:00,43.09,43.12,43.07,43.07,34127.0,34.4252,34.4491,34.4092,34.4092,34127.0
2016-10-07 13:45:00,43.08,43.1,43.07,43.09,28345.0,34.4172,34.4331,34.4092,34.4252,28345.0
2016-10-07 13:50:00,43.09,43.09,43.05,43.05,46456.0,34.4252,34.4252,34.3932,34.3932,46456.0
2016-10-07 13:55:00,43.05,43.07,43.03,43.05,123523.0,34.3932,34.4092,34.3772,34.3932,123523.0
2016-10-07 14:00:00,43.05,43.07,43.04,43.05,12526.0,34.3932,34.4092,34.3852,34.3932,12526.0
2016-10-07 14:05:00,43.05,43.05,43.02,43.05,14515.0,34.3932,34.3932,34.3692,34.3932,14515.0
2016-10-07 14:10:00,43.06,43.12,43.06,43.09,16235.0,34.4012,34.4491,34.4012,34.4252,16235.0
2016-10-07 14:15:00,43.1,43.13,43.09,43.1,62942.0,34.4331,34.4571,34.4252,34.4331,62942.0
2016-10-07 14:20:00,43.1,43.12,43.1,43.11,38348.0,34.4331,34.4491,34.4331,34.4411,38348.0
2016-10-07 14:25:00,43.11,43.12,43.09,43.11,34000.0,34.4411,34.4491,34.4252,34.4411,34000.0
2016-10-07 14:30:00,43.1,43.14,43.09,43.14,41842.0,34.4331,34.4651,34.4252,34.4651,41842.0
2016-10-07 14:35:00,43.13,43.14,43.11,43.12,26492.0,34.4571,34.4651,34.4411,34.4491,26492.0
2016-10-07 14:40:00,43.12,43.13,43.1,43.12,17820.0,34.4491,34.4571,34.4331,34.4491,17820.0
2016-10-07 14:45:00,43.12,43.13,43.11,43.13,49032.0,34.4491,34.4571,34.4411,34.4571,49032.0
2016-10-07 14:50:00,43.12,43.15,43.11,43.15,26579.0,34.4491,34.4731,34.4411,34.4731,26579.0
2016-10-07 14:55:00,43.15,43.19,43.13,43.14,87024.0,34.4731,34.505,34.4571,34.4651,87024.0
2016-10-07 15:00:00,43.14,43.15,43.11,43.14,16495.0,34.4651,34.4731,34.4411,34.4651,16495.0
2016-10-07 15:05:00,43.13,43.15,43.12,43.13,29221.0,34.4571,34.4731,34.4491,34.4571,29221.0
2016-10-07 15:10:00,43.12,43.13,43.11,43.12,26376.0,34.4491,34.4571,34.4411,34.4491,26376.0
2016-10-07 15:15:00,43.12,43.14,43.11,43.12,16510.0,34.4491,34.4651,34.4411,34.4491,16510.0
2016-10-07 15:20:00,43.13,43.17,43.12,43.16,26603.0,34.4571,34.4891,34.4491,34.4811,26603.0
2016-10-07 15:25:00,43.17,43.22,43.16,43.22,81307.0,34.4891,34.529,34.4811,34.529,81307.0
2016-10-07 15:30:00,43.22,43.23,43.21,43.21,46112.0,34.529,34.537,34.521,34.521,46112.0
2016-10-07 15:35:00,43.21,43.25,43.2,43.23,24725.0,34.521,34.553,34.513,34.537,24725.0
2016-10-07 15:40:00,43.23,43.26,43.22,43.23,106928.0,34.537,34.561,34.529,34.537,106928.0
2016-10-07 15:45:00,43.23,43.26,43.22,43.26,120504.0,34.537,34.561,34.529,34.561,120504.0
2016-10-07 15:50:00,43.25,43.27,43.24,43.25,159313.0,34.553,34.569,34.545,34.553,159313.0
2016-10-07 15:55:00,43.25,43.3,43.22,43.22,145811.0,34.553,34.5929,34.529,34.529,145811.0
2016-10-10 09:30:00,43.59,43.64,43.46,43.61,83573.0,34.8246,34.8646,34.7208,34.8406,83573.0
2016-10-10 09:35:00,43.62,43.69,43.58,43.63,85386.0,34.8486,34.9045,34.8166,34.8566,85386.0
2016-10-10 09:40:00,43.63,43.66,43.53,43.6,130673.0,34.8566,34.8805,34.7767,34.8326,130673.0
2016-10-10 09:45:00,43.61,43.63,43.51,43.57,56050.0,34.8406,34.8566,34.7607,34.8086,56050.0
2016-10-10 09:50:00,43.58,43.64,43.57,43.62,20000.0,34.8166,34.8646,34.8086,34.8486,20000.0
2016-10-10 09:55:00,43.62,43.67,43.61,43.65,19828.0,34.8486,34.8885,34.8406,34.8725,19828.0
2016-10-10 10:00:00,43.65,43.67,43.58,43.59,59974.0,34.8725,34.8885,34.8166,34.8246,59974.0
2016-10-10 10:05:00,43.59,43.67,43.58,43.61,122040.0,34.8246,34.8885,34.8166,34.8406,122040.0
2016-10-10 10:10:00,43.62,43.64,43.58,43.59,153389.0,34.8486,34.8646,34.8166,34.8246,153389.0
2016-10-10 10:15:00,43.6,43.63,43.59,43.62,65231.0,34.8326,34.8566,34.8246,34.8486,65231.0
2016-10-10 10:20:00,43.63,43.63,43.57,43.59,86633.0,34.8566,34.8566,34.8086,34.8246,86633.0
2016-10-10 10:25:00,43.6,43.62,43.56,43.58,61858.0,34.8326,34.8486,34.8006,34.8166,61858.0
2016-10-10 10:30:00,43.59,43.63,43.59,43.61,63106.0,34.8246,34.8566,34.8246,34.8406,63106.0
2016-10-10 10:35:00,43.61,43.66,43.6,43.64,104103.0,34.8406,34.8805,34.8326,34.8646,104103.0
2016-10-10 10:40:00,43.64,43.7,43.63,43.69,58172.0,34.8646,34.9125,34.8566,34.9045,58172.0
2016-10-10 10:45:00,43.69,43.7,43.66,43.66,19086.0,34.9045,34.9125,34.8805,34.8805,19086.0
2016-10-10 10:50:00,43.66,43.67,43.64,43.65,11282.0,34.8805,34.8885,34.8646,34.8725,11282.0
2016-10-10 10:55:00,43.65,43.69,43.65,43.67,71757.0,34.8725,34.9045,34.8725,34.8885,71757.0
2016-10-10 11:00:00,43.68,43.68,43.57,43.6,26340.0,34.8965,34.8965,34.8086,34.8326,26340.0
2016-10-10 11:05:00,43.6,43.6,43.55,43.58,18989.0,34.8326,34.8326,34.7927,34.8166,18989.0
2016-10-10 11:10:00,43.59,43.62,43.59,43.62,15797.0,34.8246,34.8486,34.8246,34.8486,15797.0
2016-10-10 11:15:00,43.62,43.62,43.57,43.58,32739.0,34.8486,34.8486,34.8086,34.8166,32739.0
2016-10-10 11:20:00,43.57,43.58,43.55,43.58,30212.0,34.8086,34.8166,34.7927,34.8166,30212.0
2016-10-10 11:25:00,43.59,43.59,43.51,43.53,69035.0,34.8246,34.8246,34.7607,34.7767,69035.0
2016-10-10 11:30:00,43.54,43.56,43.49,43.53,143609.0,34.7847,34.8006,34.7447,34.7767,143609.0
2016-10-10 11:35:00,43.53,43.54,43.48,43.49,18400.0,34.7767,34.7847,34.7367,34.7447,18400.0
2016-10-10 11:40:00,43.49,43.5,43.43,43.44,53589.0,34.7447,34.7527,34.6968,34.7048,53589.0
2016-10-10 11:45:00,43.45,43.46,43.43,43.45,57980.0,34.7128,34.7208,34.6968,34.7128,57980.0
2016-10-10 11:50:00,43.46,43.51,43.45,43.48,35366.0,34.7208,34.7607,34.7128,34.7367,35366.0
2016-10-10 11:55:00,43.47,43.47,43.44,43.44,76392.0,34.7287,34.7287,34.7048,34.7048,76392.0
2016-10-10 12:00:00,43.44,43.47,43.44,43.46,60199.0,34.7048,34.7287,34.7048,34.7208,60199.0
2016-10-10 12:05:00,43.47,43.5,43.45,43.49,20062.0,34.7287,34.7527,34.7128,34.7447,20062.0
2016-10-10 12:10:00,43.49,43.5,43.48,43.48,31965.0,34.7447,34.7527,34.7367,34.7367,31965.0
2016-10-10 12:15:00,43.48,43.5,43.47,43.48,67917.0,34.7367,34.7527,34.7287,34.7367,67917.0
2016-10-10 12:20:00,43.48,43.52,43.47,43.5,33760.0,34.7367,34.7687,34.7287,34.7527,33760.0
2016-10-10 12:25:00,43.49,43.51,43.47,43.5,35135.0,34.7447,34.7607,34.7287,34.7527,35135.0
2016-10-10 12:30:00,43.5,43.51,43.49,43.49,27332.0,34.7527,34.7607,34.7447,34.7447,27332.0
2016-10-10 12:35:00,43.49,43.53,43.48,43.52,69487.0,34.7447,34.7767,34.7367,34.7687,69487.0
2016-10-10 12:40:00,43.51,43.52,43.5,43.51,7200.0,34.7607,34.7687,34.7527,34.7607,7200.0
2016-10-10 12:45:00,43.51,43.54,43.5,43.54,42194.0,34.7607,34.7847,34.7527,34.7847,42194.0
2016-10-10 12:50:00,43.54,43.54,43.52,43.54,24229.0,34.7847,34.7847,34.7687,34.7847,24229.0
2016-10-10 12:55:00,43.54,43.55,43.52,43.52,44096.0,34.7847,34.7927,34.7687,34.7687,44096.0
2016-10-10 13:00:00,43.52,43.54,43.52,43.53,27331.0,34.7687,34.7847,34.7687,34.7767,27331.0
2016-10-10 13:05:00,43.53,43.57,43.53,43.57,24265.0,34.7767,34.8086,34.7767,34.8086,24265.0
2016-10-10 13:10:00,43.56,43.57,43.55,43.55,22594.0,34.8006,34.8086,34.7927,34.7927,22594.0
2016-10-10 13:15:00,43.55,43.6,43.55,43.57,83082.0,34.7927,34.8326,34.7927,34.8086,83082.0
2016-10-10 13:20:00,43.57,43.61,43.57,43.59,9131.0,34.8086,34.8406,34.8086,34.8246,9131.0
2016-10-10 13:25:00,43.59,43.61,43.58,43.58,8471.0,34.8246,34.8406,34.8166,34.8166,8471.0
2016-10-10 13:30:00,43.59,43.61,43.57,43.58,20845.0,34.8246,34.8406,34.8086,34.8166,20845.0
2016-10-10 13:35:00,43.58,43.58,43.55,43.55,17856.0,34.8166,34.8166,34.7927,34.7927,17856.0
2016-10-10 13:40:00,43.54,43.57,43.53,43.56,19497.0,34.7847,34.8086,34.7767,34.8006,19497.0
2016-10-10 13:45:00,43.56,43.56,43.53,43.53,31139.0,34.8006,34.8006,34.7767,34.7767,31139.0
2016-10-10 13:50:00,43.52,43.54,43.51,43.51,18302.0,34.7687,34.7847,34.7607,34.7607,18302.0
2016-10-10 13:55:00,43.51,43.51,43.48,43.49,16206.0,34.7607,34.7607,34.7367,34.7447,16206.0
2016-10-10 14:00:00,43.49,43.51,43.46,43.46,13593.0,34.7447,34.7607,34.7208,34.7208,13593.0
2016-10-10 14:05:00,43.46,43.47,43.44,43.45,69285.0,34.7208,34.7287,34.7048,34.7128,69285.0
2016-10-10 14:10:00,43.45,43.45,43.4,43.42,17197.0,34.7128,34.7128,34.6728,34.6888,17197.0
2016-10-10 14:15:00,43.43,43.45,43.41,43.45,20414.0,34.6968,34.7128,34.6808,34.7128,20414.0
2016-10-10 14:20:00,43.45,43.47,43.43,43.43,34019.0,34.7128,34.7287,34.6968,34.6968,34019.0
2016-10-10 14:25:00,43.43,43.43,43.38,43.39,88020.0,34.6968,34.6968,34.6568,34.6648,88020.0
2016-10-10 14:30:00,43.39,43.4,43.36,43.39,12813.0,34.6648,34.6728,34.6409,34.6648,12813.0
2016-10-10 14:35:00,43.4,43.43,43.4,43.41,17180.0,34.6728,34.6968,34.6728,34.6808,17180.0
2016-10-10 14:40:00,43.41,43.44,43.4,43.42,31590.0,34.6808,34.7048,34.6728,34.6888,31590.0
2016-10-10 14:45:00,43.41,43.43,43.4,43.43,53008.0,34.6808,34.6968,34.6728,34.6968,53008.0
2016-10-10 14:50:00,43.43,43.44,43.41,43.44,30759.0,34.6968,34.7048,34.6808,34.7048,30759.0
2016-10-10 14:55:00,43.44,43.44,43.4,43.43,63791.0,34.7048,34.7048,34.6728,34.6968,63791.0
2016-10-10 15:00:00,43.43,43.45,43.41,43.45,48814.0,34.6968,34.7128,34.6808,34.7128,48814.0
2016-10-10 15:05:00,43.45,43.46,43.41,43.43,56014.0,34.7128,34.7208,34.6808,34.6968,56014.0
2016-10-10 15:10:00,43.43,43.44,43.4,43.41,71699.0,34.6968,34.7048,34.6728,34.6808,71699.0
2016-10-10 15:15:00,43.41,43.44,43.41,43.43,40926.0,34.6808,34.7048,34.6808,34.6968,40926.0
2016-10-10 15:20:00,43.43,43.45,43.42,43.44,54841.0,34.6968,34.7128,34.6888,34.7048,54841.0
2016-10-10 15:25:00,43.44,43.46,43.42,43.43,83986.0,34.7048,34.7208,34.6888,34.6968,83986.0
2016-10-10 15:30:00,43.43,43.46,43.4,43.42,104485.0,34.6968,34.7208,34.6728,34.6888,104485.0
2016-10-10 15:35:00,43.41,43.43,43.41,43.41,21061.0,34.6808,34.6968,34.6808,34.6808,21061.0
2016-10-10 15:40:00,43.41,43.45,43.41,43.42,28981.0,34.6808,34.7128,34.6808,34.6888,28981.0
2016-10-10 15:45:00,43.42,43.46,43.42,43.43,150437.0,34.6888,34.7208,34.6888,34.6968,150437.0
2016-10-10 15:50:00,43.43,43.45,43.42,43.45,72955.0,34.6968,34.7128,34.6888,34.7128,72955.0
2016-10-10 15:55:00,43.44,43.46,43.43,43.44,42483.0,34.7048,34.7208,34.6968,34.7048,42483.0
2016-10-11 09:30:00,43.5,43.5,43.3,43.47,51032.0,34.7527,34.7527,34.5929,34.7287,51032.0
2016-10-11 09:35:00,43.47,43.61,43.47,43.48,54054.0,34.7287,34.8406,34.7287,34.7367,54054.0
2016-10-11 09:40:00,43.48,43.55,43.47,43.54,46207.0,34.7367,34.7927,34.7287,34.7847,46207.0
2016-10-11 09:45:00,43.54,43.55,43.43,43.51,116430.0,34.7847,34.7927,34.6968,34.7607,116430.0
2016-10-11 09:50:00,43.5,43.56,43.45,43.55,44164.0,34.7527,34.8006,34.7128,34.7927,44164.0
2016-10-11 09:55:00,43.55,43.6,43.54,43.56,45601.0,34.7927,34.8326,34.7847,34.8006,45601.0
2016-10-11 10:00:00,43.56,43.59,43.53,43.57,59163.0,34.8006,34.8246,34.7767,34.8086,59163.0
2016-10-11 10:05:00,43.56,43.62,43.55,43.59,285704.0,34.8006,34.8486,34.7927,34.8246,285704.0
2016-10-11 10:10:00,43.59,43.6,43.43,43.48,145704.0,34.8246,34.8326,34.6968,34.7367,145704.0
2016-10-11 10:15:00,43.47,43.48,43.37,43.4,106439.0,34.7287,34.7367,34.6489,34.6728,106439.0
2016-10-11 10:20:00,43.4,43.44,43.38,43.43,62968.0,34.6728,34.7048,34.6568,34.6968,62968.0
2016-10-11 10:25:00,43.42,43.44,43.34,43.38,69998.0,34.6888,34.7048,34.6249,34.6568,69998.0
2016-10-11 10:30:00,43.39,43.45,43.39,43.44,25198.0,34.6648,34.7128,34.6648,34.7048,25198.0
2016-10-11 10:35:00,43.43,43.48,43.41,43.43,80946.0,34.6968,34.7367,34.6808,34.6968,80946.0
2016-10-11 10:40:00,43.43,43.45,43.4,43.41,60319.0,34.6968,34.7128,34.6728,34.6808,60319.0
2016-10-11 10:45:00,43.4,43.4,43.31,43.31,19329.0,34.6728,34.6728,34.6009,34.6009,19329.0
2016-10-11 10:50:00,43.3,43.31,43.24,43.3,40687.0,34.5929,34.6009,34.545,34.5929,40687.0
2016-10-11 10:55:00,43.3,43.3,43.2,43.22,25746.0,34.5929,34.5929,34.513,34.529,25746.0
2016-10-11 11:00:00,43.21,43.26,43.15,43.21,72948.0,34.521,34.561,34.4731,34.521,72948.0
2016-10-11 11:05:00,43.22,43.24,43.18,43.22,47265.0,34.529,34.545,34.4971,34.529,47265.0
2016-10-11 11:10:00,43.21,43.23,43.2,43.23,63918.0,34.521,34.537,34.513,34.537,63918.0
2016-10-11 11:15:00,43.22,43.22,43.13,43.17,170707.0,34.529,34.529,34.4571,34.4891,170707.0
2016-10-11 11:20:00,43.16,43.16,43.02,43.07,74909.0,34.4811,34.4811,34.3692,34.4092,74909.0
2016-10-11 11:25:00,43.08,43.09,42.94,42.95,45322.0,34.4172,34.4252,34.3053,34.3133,45322.0
2016-10-11 11:30:00,42.95,43.02,42.95,43.01,164478.0,34.3133,34.3692,34.3133,34.3612,164478.0
2016-10-11 11:35:00,43.02,43.03,42.99,43.01,38859.0,34.3692,34.3772,34.3453,34.3612,38859.0
2016-10-11 11:40:00,43.0,43.06,42.99,43.06,45348.0,34.3533,34.4012,34.3453,34.4012,45348.0
2016-10-11 11:45:00,43.06,43.06,42.96,42.96,38431.0,34.4012,34.4012,34.3213,34.3213,38431.0
2016-10-11 11:50:00,42.96,42.98,42.87,42.89,49753.0,34.3213,34.3373,34.2494,34.2654,49753.0
2016-10-11 11:55:00,42.9,43.02,42.9,43.02,201301.0,34.2734,34.3692,34.2734,34.3692,201301.0
2016-10-11 12:00:00,43.02,43.02,42.97,43.0,41820.0,34.3692,34.3692,34.3293,34.3533,41820.0
2016-10-11 12:05:00,43.0,43.01,42.94,42.97,30140.0,34.3533,34.3612,34.3053,34.3293,30140.0
2016-10-11 12:10:00,42.98,42.98,42.92,42.92,15046.0,34.3373,34.3373,34.2893,34.2893,15046.0
2016-10-11 12:15:00,42.92,42.96,42.9,42.96,21889.0,34.2893,34.3213,34.2734,34.3213,21889.0
2016-10-11 12:20:00,42.97,42.98,42.91,42.92,70785.0,34.3293,34.3373,34.2814,34.2893,70785.0
2016-10-11 12:25:00,42.93,42.94,42.89,42.93,80324.0,34.2973,34.3053,34.2654,34.2973,80324.0
2016-10-11 12:30:00,42.93,42.94,42.87,42.89,133294.0,34.2973,34.3053,34.2494,34.2654,133294.0
2016-10-11 12:35:00,42.88,42.94,42.86,42.94,101617.0,34.2574,34.3053,34.2414,34.3053,101617.0
2016-10-11 12:40:00,42.95,42.99,42.92,42.98,259014.0,34.3133,34.3453,34.2893,34.3373,259014.0
2016-10-11 12:45:00,42.98,43.01,42.98,42.99,84377.0,34.3373,34.3612,34.3373,34.3453,84377.0
2016-10-11 12:50:00,42.98,42.99,42.96,42.98,16633.0,34.3373,34.3453,34.3213,34.3373,16633.0
2016-10-11 12:55:00,42.97,42.98,42.94,42.98,20717.0,34.3293,34.3373,34.3053,34.3373,20717.0
2016-10-11 13:00:00,42.97,42.99,42.93,42.98,28910.0,34.3293,34.3453,34.2973,34.3373,28910.0
2016-10-11 13:05:00,42.98,42.98,42.92,42.93,18713.0,34.3373,34.3373,34.2893,34.2973,18713.0
2016-10-11 13:10:00,42.94,42.94,42.85,42.86,21296.0,34.3053,34.3053,34.2334,34.2414,21296.0
2016-10-11 13:15:00,42.86,42.87,42.82,42.87,23494.0,34.2414,34.2494,34.2095,34.2494,23494.0
2016-10-11 13:20:00,42.87,42.93,42.87,42.92,21251.0,34.2494,34.2973,34.2494,34.2893,21251.0
2016-10-11 13:25:00,42.93,42.97,42.91,42.95,16217.0,34.2973,34.3293,34.2814,34.3133,16217.0
2016-10-11 13:30:00,42.94,42.99,42.92,42.98,22117.0,34.3053,34.3453,34.2893,34.3373,22117.0
2016-10-11 13:35:00,42.98,42.98,42.93,42.93,15030.0,34.3373,34.3373,34.2973,34.2973,15030.0
2016-10-11 13:40:00,42.94,42.95,42.92,42.93,8888.0,34.3053,34.3133,34.2893,34.2973,8888.0
2016-10-11 13:45:00,42.92,42.93,42.87,42.87,25435.0,34.2893,34.2973,34.2494,34.2494,25435.0
2016-10-11 13:50:00,42.88,42.89,42.85,42.85,17210.0,34.2574,34.2654,34.2334,34.2334,17210.0
2016-10-11 13:55:00,42.85,42.87,42.82,42.85,20247.0,34.2334,34.2494,34.2095,34.2334,20247.0
2016-10-11 14:00:00,42.86,42.88,42.85,42.85,14143.0,34.2414,34.2574,34.2334,34.2334,14143.0
2016-10-11 14:05:00,42.85,42.85,42.81,42.83,17022.0,34.2334,34.2334,34.2015,34.2174,17022.0
2016-10-11 14:10:00,42.83,42.85,42.77,42.78,37899.0,34.2174,34.2334,34.1695,34.1775,37899.0
2016-10-11 14:15:00,42.78,42.78,42.7,42.71,46950.0,34.1775,34.1775,34.1136,34.1216,46950.0
2016-10-11 14:20:00,42.7,42.74,42.68,42.73,65193.0,34.1136,34.1455,34.0976,34.1375,65193.0
2016-10-11 14:25:00,42.73,42.77,42.72,42.76,14300.0,34.1375,34.1695,34.1296,34.1615,14300.0
2016-10-11 14:30:00,42.77,42.77,42.71,42.71,34419.0,34.1695,34.1695,34.1216,34.1216,34419.0
2016-10-11 14:35:00,42.72,42.75,42.7,42.73,18932.0,34.1296,34.1535,34.1136,34.1375,18932.0
2016-10-11 14:40:00,42.73,42.78,42.72,42.77,23121.0,34.1375,34.1775,34.1296,34.1695,23121.0
2016-10-11 14:45:00,42.78,42.83,42.78,42.83,13432.0,34.1775,34.2174,34.1775,34.2174,13432.0
2016-10-11 14:50:00,42.82,42.83,42.75,42.78,22939.0,34.2095,34.2174,34.1535,34.1775,22939.0
2016-10-11 14:55:00,42.78,42.79,42.74,42.74,22386.0,34.1775,34.1855,34.1455,34.1455,22386.0
2016-10-11 15:00:00,42.75,42.79,42.74,42.78,22048.0,34.1535,34.1855,34.1455,34.1775,22048.0
2016-10-11 15:05:00,42.77,42.79,42.74,42.78,29340.0,34.1695,34.1855,34.1455,34.1775,29340.0
2016-10-11 15:10:00,42.79,42.81,42.76,42.8,20762.0,34.1855,34.2015,34.1615,34.1935,20762.0
2016-10-11 15:15:00,42.8,42.87,42.79,42.87,39624.0,34.1935,34.2494,34.1855,34.2494,39624.0
2016-10-11 15:20:00,42.88,42.92,42.87,42.9,25463.0,34.2574,34.2893,34.2494,34.2734,25463.0
2016-10-11 15:25:00,42.9,42.91,42.86,42.87,50079.0,34.2734,34.2814,34.2414,34.2494,50079.0
2016-10-11 15:30:00,42.88,42.9,42.86,42.88,34884.0,34.2574,34.2734,34.2414,34.2574,34884.0
2016-10-11 15:35:00,42.88,42.91,42.86,42.9,52428.0,34.2574,34.2814,34.2414,34.2734,52428.0
2016-10-11 15:40:00,42.9,42.94,42.9,42.92,49589.0,34.2734,34.3053,34.2734,34.2893,49589.0
2016-10-11 15:45:00,42.91,42.97,42.91,42.96,89697.0,34.2814,34.3293,34.2814,34.3213,89697.0
2016-10-11 15:50:00,42.95,42.95,42.92,42.95,41724.0,34.3133,34.3133,34.2893,34.3133,41724.0
2016-10-11 15:55:00,42.95,42.95,42.91,42.91,531240.0,34.3133,34.3133,34.2814,34.2814,531240.0
2016-10-12 09:30:00,42.9,43.08,42.83,42.94,295673.0,34.2734,34.4172,34.2174,34.3053,295673.0
2016-10-12 09:35:00,42.93,42.99,42.87,42.91,50801.0,34.2973,34.3453,34.2494,34.2814,50801.0
2016-10-12 09:40:00,42.91,42.96,42.87,42.93,148744.0,34.2814,34.3213,34.2494,34.2973,148744.0
2016-10-12 09:45:00,42.92,42.92,42.86,42.9,65572.0,34.2893,34.2893,34.2414,34.2734,65572.0
2016-10-12 09:50:00,42.91,43.07,42.9,43.07,41044.0,34.2814,34.4092,34.2734,34.4092,41044.0
2016-10-12 09:55:00,43.08,43.14,43.05,43.14,76568.0,34.4172,34.4651,34.3932,34.4651,76568.0
2016-10-12 10:00:00,43.14,43.16,43.06,43.11,123234.0,34.4651,34.4811,34.4012,34.4411,123234.0
2016-10-12 10:05:00,43.11,43.17,43.06,43.07,112509.0,34.4411,34.4891,34.4012,34.4092,112509.0
2016-10-12 10:10:00,43.08,43.09,43.01,43.04,54175.0,34.4172,34.4252,34.3612,34.3852,54175.0
2016-10-12 10:15:00,43.03,43.06,43.01,43.04,83485.0,34.3772,34.4012,34.3612,34.3852,83485.0
2016-10-12 10:20:00,43.04,43.11,43.04,43.1,44047.0,34.3852,34.4411,34.3852,34.4331,44047.0
2016-10-12 10:25:00,43.11,43.19,43.1,43.16,55183.0,34.4411,34.505,34.4331,34.4811,55183.0
2016-10-12 10:30:00,43.16,43.16,43.1,43.11,110084.0,34.4811,34.4811,34.4331,34.4411,110084.0
2016-10-12 10:35:00,43.11,43.11,43.03,43.07,33213.0,34.4411,34.4411,34.3772,34.4092,33213.0
2016-10-12 10:40:00,43.06,43.06,43.03,43.04,50820.0,34.4012,34.4012,34.3772,34.3852,50820.0
2016-10-12 10:45:00,43.05,43.07,42.99,43.01,96093.0,34.3932,34.4092,34.3453,34.3612,96093.0
2016-10-12 10:50:00,43.01,43.02,42.94,42.94,68004.0,34.3612,34.3692,34.3053,34.3053,68004.0
2016-10-12 10:55:00,42.94,42.98,42.92,42.96,56394.0,34.3053,34.3373,34.2893,34.3213,56394.0
2016-10-12 11:00:00,42.96,42.98,42.94,42.98,93966.0,34.3213,34.3373,34.3053,34.3373,93966.0
2016-10-12 11:05:00,42.97,43.02,42.97,43.0,28997.0,34.3293,34.3692,34.3293,34.3533,28997.0
2016-10-12 11:10:00,43.01,43.05,43.01,43.05,50546.0,34.3612,34.3932,34.3612,34.3932,50546.0
2016-10-12 11:15:00,43.05,43.05,42.98,42.98,32644.0,34.3932,34.3932,34.3373,34.3373,32644.0
2016-10-12 11:20:00,42.98,43.03,42.97,43.02,31040.0,34.3373,34.3772,34.3293,34.3692,31040.0
2016-10-12 11:25:00,43.02,43.07,43.02,43.06,32653.0,34.3692,34.4092,34.3692,34.4012,32653.0
2016-10-12 11:30:00,43.06,43.09,43.06,43.07,61261.0,34.4012,34.4252,34.4012,34.4092,61261.0
2016-10-12 11:35:00,43.08,43.09,43.06,43.08,24723.0,34.4172,34.4252,34.4012,34.4172,24723.0
2016-10-12 11:40:00,43.09,43.1,43.05,43.09,39504.0,34.4252,34.4331,34.3932,34.4252,39504.0
2016-10-12 11:45:00,43.09,43.09,43.05,43.07,25173.0,34.4252,34.4252,34.3932,34.4092,25173.0
2016-10-12 11:50:00,43.07,43.09,43.06,43.08,9641.0,34.4092,34.4252,34.4012,34.4172,9641.0
2016-10-12 11:55:00,43.09,43.1,43.05,43.05,23237.0,34.4252,34.4331,34.3932,34.3932,23237.0
2016-10-12 12:00:00,43.05,43.08,43.03,43.05,17697.0,34.3932,34.4172,34.3772,34.3932,17697.0
2016-10-12 12:05:00,43.04,43.06,43.0,43.02,26086.0,34.3852,34.4012,34.3533,34.3692,26086.0
2016-10-12 12:10:00,43.02,43.05,43.01,43.04,28552.0,34.3692,34.3932,34.3612,34.3852,28552.0
2016-10-12 12:15:00,43.03,43.04,43.01,43.02,19076.0,34.3772,34.3852,34.3612,34.3692,19076.0
2016-10-12 12:20:00,43.02,43.1,43.01,43.1,105175.0,34.3692,34.4331,34.3612,34.4331,105175.0
2016-10-12 12:25:00,43.1,43.1,43.06,43.06,16153.0,34.4331,34.4331,34.4012,34.4012,16153.0
2016-10-12 12:30:00,43.06,43.08,43.06,43.08,23149.0,34.4012,34.4172,34.4012,34.4172,23149.0
2016-10-12 12:35:00,43.09,43.1,43.07,43.09,17807.0,34.4252,34.4331,34.4092,34.4252,17807.0
2016-10-12 12:40:00,43.08,43.08,43.05,43.07,8557.0,34.4172,34.4172,34.3932,34.4092,8557.0
2016-10-12 12:45:00,43.07,43.08,43.06,43.08,12391.0,34.4092,34.4172,34.4012,34.4172,12391.0
2016-10-12 12:50:00,43.07,43.1,43.06,43.09,55403.0,34.4092,34.4331,34.4012,34.4252,55403.0
2016-10-12 12:55:00,43.09,43.09,43.05,43.07,56625.0,34.4252,34.4252,34.3932,34.4092,56625.0
2016-10-12 13:00:00,43.07,43.07,43.04,43.04,34559.0,34.4092,34.4092,34.3852,34.3852,34559.0
2016-10-12 13:05:00,43.04,43.07,43.04,43.06,36144.0,34.3852,34.4092,34.3852,34.4012,36144.0
2016-10-12 13:10:00,43.07,43.08,43.03,43.07,39240.0,34.4092,34.4172,34.3772,34.4092,39240.0
2016-10-12 13:15:00,43.07,43.07,43.02,43.02,166381.0,34.4092,34.4092,34.3692,34.3692,166381.0
2016-10-12 13:20:00,43.02,43.05,43.0,43.02,38613.0,34.3692,34.3932,34.3533,34.3692,38613.0
2016-10-12 13:25:00,43.02,43.02,43.0,43.02,34441.0,34.3692,34.3692,34.3533,34.3692,34441.0
2016-10-12 13:30:00,43.02,43.04,43.01,43.02,12100.0,34.3692,34.3852,34.3612,34.3692,12100.0
2016-10-12 13:35:00,43.02,43.02,42.97,42.97,35892.0,34.3692,34.3692,34.3293,34.3293,35892.0
2016-10-12 13:40:00,42.97,42.99,42.96,42.96,73320.0,34.3293,34.3453,34.3213,34.3213,73320.0
2016-10-12 13:45:00,42.96,42.97,42.93,42.94,30624.0,34.3213,34.3293,34.2973,34.3053,30624.0
2016-10-12 13:50:00,42.94,42.96,42.93,42.96,37222.0,34.3053,34.3213,34.2973,34.3213,37222.0
2016-10-12 13:55:00,42.96,42.98,42.95,42.98,19930.0,34.3213,34.3373,34.3133,34.3373,19930.0
2016-10-12 14:00:00,42.99,43.02,42.9,42.92,96132.0,34.3453,34.3692,34.2734,34.2893,96132.0
2016-10-12 14:05:00,42.92,42.99,42.9,42.99,81842.0,34.2893,34.3453,34.2734,34.3453,81842.0
2016-10-12 14:10:00,42.99,43.02,42.97,43.01,44830.0,34.3453,34.3692,34.3293,34.3612,44830.0
2016-10-12 14:15:00,43.01,43.06,42.96,42.97,51579.0,34.3612,34.4012,34.3213,34.3293,51579.0
2016-10-12 14:20:00,42.97,42.99,42.96,42.96,17688.0,34.3293,34.3453,34.3213,34.3213,17688.0
2016-10-12 14:25:00,42.96,42.97,42.87,42.88,121783.0,34.3213,34.3293,34.2494,34.2574,121783.0
2016-10-12 14:30:00,42.88,42.92,42.88,42.9,32599.0,34.2574,34.2893,34.2574,34.2734,32599.0
2016-10-12 14:35:00,42.9,42.94,42.89,42.91,71177.0,34.2734,34.3053,34.2654,34.2814,71177.0
2016-10-12 14:40:00,42.92,42.92,42.88,42.89,33623.0,34.2893,34.2893,34.2574,34.2654,33623.0
2016-10-12 14:45:00,42.88,42.89,42.85,42.89,43029.0,34.2574,34.2654,34.2334,34.2654,43029.0
2016-10-12 14:50:00,42.88,42.91,42.88,42.9,31543.0,34.2574,34.2814,34.2574,34.2734,31543.0
2016-10-12 14:55:00,42.9,42.92,42.87,42.87,52693.0,34.2734,34.2893,34.2494,34.2494,52693.0
2016-10-12 15:00:00,42.86,42.88,42.85,42.87,35909.0,34.2414,34.2574,34.2334,34.2494,35909.0
2016-10-12 15:05:00,42.87,42.92,42.86,42.89,37863.0,34.2494,34.2893,34.2414,34.2654,37863.0
2016-10-12 15:10:00,42.89,42.9,42.87,42.88,40822.0,34.2654,34.2734,34.2494,34.2574,40822.0
2016-10-12 15:15:00,42.88,42.89,42.86,42.89,59052.0,34.2574,34.2654,34.2414,34.2654,59052.0
2016-10-12 15:20:00,42.89,42.9,42.86,42.87,69394.0,34.2654,34.2734,34.2414,34.2494,69394.0
2016-10-12 15:25:00,42.86,42.87,42.84,42.86,52515.0,34.2414,34.2494,34.2254,34.2414,52515.0
2016-10-12 15:30:00,42.85,42.86,42.82,42.82,114865.0,34.2334,34.2414,34.2095,34.2095,114865.0
2016-10-12 15:35:00,42.82,42.86,42.82,42.86,72272.0,34.2095,34.2414,34.2095,34.2414,72272.0
2016-10-12 15:40:00,42.86,42.89,42.85,42.88,75392.0,34.2414,34.2654,34.2334,34.2574,75392.0
2016-10-12 15:45:00,42.88,42.91,42.88,42.9,57863.0,34.2574,34.2814,34.2574,34.2734,57863.0
2016-10-12 15:50:00,42.89,42.89,42.86,42.87,81543.0,34.2654,34.2654,34.2414,34.2494,81543.0
2016-10-12 15:55:00,42.87,42.88,42.85,42.86,214533.0,34.2494,34.2574,34.2334,34.2414,214533.0
2016-10-13 09:30:00,42.29,42.66,42.07,42.23,252857.0,33.786,34.0816,33.6103,33.7381,252857.0
2016-10-13 09:35:00,42.23,42.26,42.07,42.09,100150.0,33.7381,33.7621,33.6103,33.6262,100150.0
2016-10-13 09:40:00,42.09,42.14,42.04,42.06,145729.0,33.6262,33.6662,33.5863,33.6023,145729.0
2016-10-13 09:45:00,42.06,42.06,41.93,41.94,141993.0,33.6023,33.6023,33.4984,33.5064,141993.0
2016-10-13 09:50:00,41.93,41.93,41.76,41.77,72163.0,33.4984,33.4984,33.3626,33.3706,72163.0
2016-10-13 09:55:00,41.77,41.81,41.68,41.76,50749.0,33.3706,33.4025,33.2987,33.3626,50749.0
2016-10-13 10:00:00,41.76,41.76,41.63,41.65,75610.0,33.3626,33.3626,33.2587,33.2747,75610.0
2016-10-13 10:05:00,41.65,41.72,41.62,41.71,112826.0,33.2747,33.3306,33.2508,33.3227,112826.0
2016-10-13 10:10:00,41.72,41.78,41.7,41.78,53932.0,33.3306,33.3786,33.3147,33.3786,53932.0
2016-10-13 10:15:00,41.77,41.78,41.68,41.69,95166.0,33.3706,33.3786,33.2987,33.3067,95166.0
2016-10-13 10:20:00,41.69,41.7,41.65,41.67,77108.0,33.3067,33.3147,33.2747,33.2907,77108.0
2016-10-13 10:25:00,41.68,41.68,41.59,41.62,108787.0,33.2987,33.2987,33.2268,33.2508,108787.0
2016-10-13 10:30:00,41.61,41.62,41.54,41.58,54448.0,33.2428,33.2508,33.1868,33.2188,54448.0
2016-10-13 10:35:00,41.57,41.59,41.5,41.55,137502.0,33.2108,33.2268,33.1549,33.1948,137502.0
2016-10-13 10:40:00,41.56,41.62,41.49,41.49,55122.0,33.2028,33.2508,33.1469,33.1469,55122.0
2016-10-13 10:45:00,41.49,41.5,41.38,41.4,41953.0,33.1469,33.1549,33.059,33.075,41953.0
2016-10-13 10:50:00,41.39,41.43,41.36,41.4,137871.0,33.067,33.099,33.043,33.075,137871.0
2016-10-13 10:55:00,41.4,41.55,41.4,41.55,76859.0,33.075,33.1948,33.075,33.1948,76859.0
2016-10-13 11:00:00,41.55,41.57,41.48,41.5,43928.0,33.1948,33.2108,33.1389,33.1549,43928.0
2016-10-13 11:05:00,41.49,41.52,41.45,41.46,86732.0,33.1469,33.1709,33.1149,33.1229,86732.0
2016-10-13 11:10:00,41.46,41.52,41.43,41.52,41685.0,33.1229,33.1709,33.099,33.1709,41685.0
2016-10-13 11:15:00,41.52,41.64,41.51,41.64,76068.0,33.1709,33.2667,33.1629,33.2667,76068.0
2016-10-13 11:20:00,41.65,41.68,41.61,41.65,76261.0,33.2747,33.2987,33.2428,33.2747,76261.0
2016-10-13 11:25:00,41.66,41.68,41.6,41.61,66389.0,33.2827,33.2987,33.2348,33.2428,66389.0
2016-10-13 11:30:00,41.61,41.64,41.59,41.61,43610.0,33.2428,33.2667,33.2268,33.2428,43610.0
2016-10-13 11:35:00,41.61,41.61,41.52,41.54,22980.0,33.2428,33.2428,33.1709,33.1868,22980.0
2016-10-13 11:40:00,41.54,41.54,41.5,41.5,98406.0,33.1868,33.1868,33.1549,33.1549,98406.0
2016-10-13 11:45:00,41.5,41.52,41.45,41.5,60488.0,33.1549,33.1709,33.1149,33.1549,60488.0
2016-10-13 11:50:00,41.5,41.51,41.47,41.48,44444.0,33.1549,33.1629,33.1309,33.1389,44444.0
2016-10-13 11:55:00,41.48,41.53,41.48,41.52,84048.0,33.1389,33.1789,33.1389,33.1709,84048.0
2016-10-13 12:00:00,41.51,41.51,41.45,41.46,33378.0,33.1629,33.1629,33.1149,33.1229,33378.0
2016-10-13 12:05:00,41.46,41.48,41.44,41.45,10800.0,33.1229,33.1389,33.107,33.1149,10800.0
2016-10-13 12:10:00,41.46,41.47,41.45,41.46,12182.0,33.1229,33.1309,33.1149,33.1229,12182.0
2016-10-13 12:15:00,41.47,41.49,41.46,41.47,36050.0,33.1309,33.1469,33.1229,33.1309,36050.0
2016-10-13 12:20:00,41.48,41.49,41.44,41.46,20990.0,33.1389,33.1469,33.107,33.1229,20990.0
2016-10-13 12:25:00,41.45,41.46,41.42,41.45,101493.0,33.1149,33.1229,33.091,33.1149,101493.0
2016-10-13 12:30:00,41.44,41.49,41.44,41.48,11533.0,33.107,33.1469,33.107,33.1389,11533.0
2016-10-13 12:35:00,41.49,41.57,41.48,41.56,69402.0,33.1469,33.2108,33.1389,33.2028,69402.0
2016-10-13 12:40:00,41.56,41.63,41.56,41.59,31490.0,33.2028,33.2587,33.2028,33.2268,31490.0
2016-10-13 12:45:00,41.6,41.61,41.55,41.58,62892.0,33.2348,33.2428,33.1948,33.2188,62892.0
2016-10-13 12:50:00,41.58,41.59,41.57,41.57,10134.0,33.2188,33.2268,33.2108,33.2108,10134.0
2016-10-13 12:55:00,41.57,41.58,41.55,41.55,65966.0,33.2108,33.2188,33.1948,33.1948,65966.0
2016-10-13 13:00:00,41.55,41.57,41.54,41.56,28249.0,33.1948,33.2108,33.1868,33.2028,28249.0
2016-10-13 13:05:00,41.56,41.56,41.53,41.56,153286.0,33.2028,33.2028,33.1789,33.2028,153286.0
2016-10-13 13:10:00,41.55,41.61,41.54,41.55,167641.0,33.1948,33.2428,33.1868,33.1948,167641.0
2016-10-13 13:15:00,41.55,41.58,41.54,41.57,54322.0,33.1948,33.2188,33.1868,33.2108,54322.0
2016-10-13 13:20:00,41.56,41.58,41.54,41.54,41255.0,33.2028,33.2188,33.1868,33.1868,41255.0
2016-10-13 13:25:00,41.55,41.6,41.54,41.57,25500.0,33.1948,33.2348,33.1868,33.2108,25500.0
2016-10-13 13:30:00,41.58,41.59,41.54,41.55,16752.0,33.2188,33.2268,33.1868,33.1948,16752.0
2016-10-13 13:35:00,41.56,41.57,41.55,41.57,36301.0,33.2028,33.2108,33.1948,33.2108,36301.0
2016-10-13 13:40:00,41.57,41.61,41.56,41.58,121146.0,33.2108,33.2428,33.2028,33.2188,121146.0
2016-10-13 13:45:00,41.59,41.6,41.57,41.58,47251.0,33.2268,33.2348,33.2108,33.2188,47251.0
2016-10-13 13:50:00,41.58,41.67,41.58,41.66,69806.0,33.2188,33.2907,33.2188,33.2827,69806.0
2016-10-13 13:55:00,41.66,41.73,41.66,41.72,26341.0,33.2827,33.3386,33.2827,33.3306,26341.0
2016-10-13 14:00:00,41.72,41.72,41.67,41.71,36672.0,33.3306,33.3306,33.2907,33.3227,36672.0
2016-10-13 14:05:00,41.72,41.72,41.61,41.62,39672.0,33.3306,33.3306,33.2428,33.2508,39672.0
2016-10-13 14:10:00,41.62,41.64,41.6,41.64,182668.0,33.2508,33.2667,33.2348,33.2667,182668.0
2016-10-13 14:15:00,41.65,41.65,41.62,41.63,46612.0,33.2747,33.2747,33.2508,33.2587,46612.0
2016-10-13 14:20:00,41.63,41.69,41.62,41.66,54267.0,33.2587,33.3067,33.2508,33.2827,54267.0
2016-10-13 14:25:00,41.66,41.68,41.64,41.66,23482.0,33.2827,33.2987,33.2667,33.2827,23482.0
2016-10-13 14:30:00,41.66,41.71,41.65,41.69,56495.0,33.2827,33.3227,33.2747,33.3067,56495.0
2016-10-13 14:35:00,41.69,41.72,41.67,41.71,186729.0,33.3067,33.3306,33.2907,33.3227,186729.0
2016-10-13 14:40:00,41.72,41.72,41.69,41.7,93826.0,33.3306,33.3306,33.3067,33.3147,93826.0
2016-10-13 14:45:00,41.7,41.74,41.69,41.73,37000.0,33.3147,33.3466,33.3067,33.3386,37000.0
2016-10-13 14:50:00,41.73,41.81,41.72,41.8,193651.0,33.3386,33.4025,33.3306,33.3946,193651.0
2016-10-13 14:55:00,41.8,41.82,41.78,41.81,72427.0,33.3946,33.4105,33.3786,33.4025,72427.0
2016-10-13 15:00:00,41.81,41.81,41.75,41.79,79735.0,33.4025,33.4025,33.3546,33.3866,79735.0
2016-10-13 15:05:00,41.79,41.85,41.76,41.85,105700.0,33.3866,33.4345,33.3626,33.4345,105700.0
2016-10-13 15:10:00,41.84,41.9,41.84,41.88,129281.0,33.4265,33.4745,33.4265,33.4585,129281.0
2016-10-13 15:15:00,41.88,41.9,41.84,41.86,84906.0,33.4585,33.4745,33.4265,33.4425,84906.0
2016-10-13 15:20:00,41.86,41.87,41.85,41.86,37948.0,33.4425,33.4505,33.4345,33.4425,37948.0
2016-10-13 15:25:00,41.86,41.86,41.8,41.8,32402.0,33.4425,33.4425,33.3946,33.3946,32402.0
2016-10-13 15:30:00,41.8,41.83,41.79,41.82,187104.0,33.3946,33.4185,33.3866,33.4105,187104.0
2016-10-13 15:35:00,41.82,41.83,41.8,41.82,312267.0,33.4105,33.4185,33.3946,33.4105,312267.0
2016-10-13 15:40:00,41.82,41.86,41.82,41.83,50665.0,33.4105,33.4425,33.4105,33.4185,50665.0
2016-10-13 15:45:00,41.83,41.85,41.8,41.8,91217.0,33.4185,33.4345,33.3946,33.3946,91217.0
2016-10-13 15:50:00,41.8,41.8,41.74,41.74,270416.0,33.3946,33.3946,33.3466,33.3466,270416.0
2016-10-13 15:55:00,41.74,41.78,41.69,41.78,557116.0,33.3466,33.3786,33.3067,33.3786,557116.0
2016-10-14 09:30:00,42.35,42.48,42.28,42.31,209179.0,33.834,33.9378,33.778,33.802,209179.0
2016-10-14 09:35:00,42.3,42.41,42.25,42.4,112732.0,33.794,33.8819,33.7541,33.8739,112732.0
2016-10-14 09:40:00,42.4,42.5,42.34,42.37,124810.0,33.8739,33.9538,33.826,33.8499,124810.0
2016-10-14 09:45:00,42.37,42.43,42.3,42.31,66406.0,33.8499,33.8979,33.794,33.802,66406.0
2016-10-14 09:50:00,42.31,42.35,42.22,42.35,69268.0,33.802,33.834,33.7301,33.834,69268.0
2016-10-14 09:55:00,42.35,42.39,42.31,42.32,43544.0,33.834,33.8659,33.802,33.81,43544.0
2016-10-14 10:00:00,42.31,42.31,42.2,42.21,134170.0,33.802,33.802,33.7141,33.7221,134170.0
2016-10-14 10:05:00,42.23,42.36,42.23,42.28,33581.0,33.7381,33.842,33.7381,33.778,33581.0
2016-10-14 10:10:00,42.27,42.4,42.27,42.34,44182.0,33.77,33.8739,33.77,33.826,44182.0
2016-10-14 10:15:00,42.34,42.4,42.33,42.38,52155.0,33.826,33.8739,33.818,33.8579,52155.0
2016-10-14 10:20:00,42.39,42.42,42.33,42.35,46158.0,33.8659,33.8899,33.818,33.834,46158.0
2016-10-14 10:25:00,42.34,42.34,42.23,42.25,30603.0,33.826,33.826,33.7381,33.7541,30603.0
2016-10-14 10:30:00,42.26,42.34,42.23,42.24,31118.0,33.7621,33.826,33.7381,33.7461,31118.0
2016-10-14 10:35:00,42.23,42.36,42.22,42.36,39583.0,33.7381,33.842,33.7301,33.842,39583.0
2016-10-14 10:40:00,42.37,42.38,42.31,42.32,35160.0,33.8499,33.8579,33.802,33.81,35160.0
2016-10-14 10:45:00,42.32,42.35,42.25,42.25,32493.0,33.81,33.834,33.7541,33.7541,32493.0
2016-10-14 10:50:00,42.25,42.25,42.14,42.19,65078.0,33.7541,33.7541,33.6662,33.7061,65078.0
2016-10-14 10:55:00,42.19,42.24,42.16,42.17,41605.0,33.7061,33.7461,33.6822,33.6902,41605.0
2016-10-14 11:00:00,42.17,42.17,42.01,42.04,77425.0,33.6902,33.6902,33.5623,33.5863,77425.0
2016-10-14 11:05:00,42.04,42.09,42.0,42.09,66888.0,33.5863,33.6262,33.5543,33.6262,66888.0
2016-10-14 11:10:00,42.09,42.09,41.99,42.0,87646.0,33.6262,33.6262,33.5464,33.5543,87646.0
2016-10-14 11:15:00,41.99,42.09,41.97,42.08,53404.0,33.5464,33.6262,33.5304,33.6183,53404.0
2016-10-14 11:20:00,42.08,42.12,42.03,42.1,52241.0,33.6183,33.6502,33.5783,33.6342,52241.0
2016-10-14 11:25:00,42.1,42.12,42.07,42.09,134118.0,33.6342,33.6502,33.6103,33.6262,134118.0
2016-10-14 11:30:00,42.08,42.09,42.02,42.08,41234.0,33.6183,33.6262,33.5703,33.6183,41234.0
2016-10-14 11:35:00,42.07,42.11,42.07,42.11,22268.0,33.6103,33.6422,33.6103,33.6422,22268.0
2016-10-14 11:40:00,42.11,42.11,42.05,42.05,17636.0,33.6422,33.6422,33.5943,33.5943,17636.0
2016-10-14 11:45:00,42.05,42.06,42.01,42.02,22196.0,33.5943,33.6023,33.5623,33.5703,22196.0
2016-10-14 11:50:00,42.02,42.06,42.02,42.02,9173.0,33.5703,33.6023,33.5703,33.5703,9173.0
2016-10-14 11:55:00,42.02,42.07,41.99,42.0,28832.0,33.5703,33.6103,33.5464,33.5543,28832.0
2016-10-14 12:00:00,42.01,42.02,41.97,42.0,42154.0,33.5623,33.5703,33.5304,33.5543,42154.0
2016-10-14 12:05:00,41.98,42.02,41.96,41.97,22712.0,33.5384,33.5703,33.5224,33.5304,22712.0
2016-10-14 12:10:00,41.97,41.97,41.91,41.93,29100.0,33.5304,33.5304,33.4824,33.4984,29100.0
2016-10-14 12:15:00,41.94,41.95,41.86,41.89,83841.0,33.5064,33.5144,33.4425,33.4665,83841.0
2016-10-14 12:20:00,41.88,41.91,41.87,41.9,52018.0,33.4585,33.4824,33.4505,33.4745,52018.0
2016-10-14 12:25:00,41.91,41.94,41.89,41.94,14667.0,33.4824,33.5064,33.4665,33.5064,14667.0
2016-10-14 12:30:00,41.94,41.98,41.94,41.97,8602.0,33.5064,33.5384,33.5064,33.5304,8602.0
2016-10-14 12:35:00,41.97,42.02,41.97,42.0,30492.0,33.5304,33.5703,33.5304,33.5543,30492.0
2016-10-14 12:40:00,42.0,42.09,42.0,42.05,23344.0,33.5543,33.6262,33.5543,33.5943,23344.0
2016-10-14 12:45:00,42.06,42.07,41.99,41.99,132628.0,33.6023,33.6103,33.5464,33.5464,132628.0
2016-10-14 12:50:00,41.99,42.02,41.97,42.02,47027.0,33.5464,33.5703,33.5304,33.5703,47027.0
2016-10-14 12:55:00,42.02,42.02,41.99,42.0,14323.0,33.5703,33.5703,33.5464,33.5543,14323.0
2016-10-14 13:00:00,42.0,42.01,41.95,41.95,28932.0,33.5543,33.5623,33.5144,33.5144,28932.0
2016-10-14 13:05:00,41.95,42.07,41.95,42.07,19945.0,33.5144,33.6103,33.5144,33.6103,19945.0
2016-10-14 13:10:00,42.06,42.06,42.0,42.01,52642.0,33.6023,33.6023,33.5543,33.5623,52642.0
2016-10-14 13:15:00,42.0,42.05,41.99,42.04,25221.0,33.5543,33.5943,33.5464,33.5863,25221.0
2016-10-14 13:20:00,42.04,42.07,42.03,42.05,18800.0,33.5863,33.6103,33.5783,33.5943,18800.0
2016-10-14 13:25:00,42.06,42.07,42.02,42.03,17439.0,33.6023,33.6103,33.5703,33.5783,17439.0
2016-10-14 13:30:00,42.04,42.09,41.98,42.08,54078.0,33.5863,33.6262,33.5384,33.6183,54078.0
2016-10-14 13:35:00,42.08,42.08,41.99,42.03,28523.0,33.6183,33.6183,33.5464,33.5783,28523.0
2016-10-14 13:40:00,42.03,42.03,41.97,42.0,20027.0,33.5783,33.5783,33.5304,33.5543,20027.0
2016-10-14 13:45:00,42.0,42.03,41.97,42.0,39857.0,33.5543,33.5783,33.5304,33.5543,39857.0
2016-10-14 13:50:00,41.99,41.99,41.96,41.99,17610.0,33.5464,33.5464,33.5224,33.5464,17610.0
2016-10-14 13:55:00,41.99,42.04,41.99,42.0,52791.0,33.5464,33.5863,33.5464,33.5543,52791.0
2016-10-14 14:00:00,42.0,42.01,41.95,41.99,56355.0,33.5543,33.5623,33.5144,33.5464,56355.0
2016-10-14 14:05:00,42.0,42.01,41.95,41.96,99309.0,33.5543,33.5623,33.5144,33.5224,99309.0
2016-10-14 14:10:00,41.95,41.96,41.93,41.94,85920.0,33.5144,33.5224,33.4984,33.5064,85920.0
2016-10-14 14:15:00,41.93,41.97,41.92,41.97,54366.0,33.4984,33.5304,33.4904,33.5304,54366.0
2016-10-14 14:20:00,41.96,42.04,41.96,42.04,36730.0,33.5224,33.5863,33.5224,33.5863,36730.0
2016-10-14 14:25:00,42.03,42.09,42.03,42.09,27021.0,33.5783,33.6262,33.5783,33.6262,27021.0
2016-10-14 14:30:00,42.1,42.11,42.05,42.06,18735.0,33.6342,33.6422,33.5943,33.6023,18735.0
2016-10-14 14:35:00,42.05,42.09,42.04,42.07,21061.0,33.5943,33.6262,33.5863,33.6103,21061.0
2016-10-14 14:40:00,42.06,42.07,42.03,42.05,15067.0,33.6023,33.6103,33.5783,33.5943,15067.0
2016-10-14 14:45:00,42.04,42.06,42.01,42.06,68752.0,33.5863,33.6023,33.5623,33.6023,68752.0
2016-10-14 14:50:00,42.06,42.07,42.04,42.05,16749.0,33.6023,33.6103,33.5863,33.5943,16749.0
2016-10-14 14:55:00,42.05,42.06,42.03,42.05,16900.0,33.5943,33.6023,33.5783,33.5943,16900.0
2016-10-14 15:00:00,42.06,42.08,42.03,42.04,42500.0,33.6023,33.6183,33.5783,33.5863,42500.0
2016-10-14 15:05:00,42.04,42.11,42.04,42.1,93896.0,33.5863,33.6422,33.5863,33.6342,93896.0
2016-10-14 15:10:00,42.1,42.11,42.06,42.07,28209.0,33.6342,33.6422,33.6023,33.6103,28209.0
2016-10-14 15:15:00,42.07,42.09,42.06,42.07,27628.0,33.6103,33.6262,33.6023,33.6103,27628.0
2016-10-14 15:20:00,42.08,42.09,42.06,42.08,15478.0,33.6183,33.6262,33.6023,33.6183,15478.0
2016-10-14 15:25:00,42.09,42.11,42.08,42.11,43076.0,33.6262,33.6422,33.6183,33.6422,43076.0
2016-10-14 15:30:00,42.11,42.12,42.07,42.1,52006.0,33.6422,33.6502,33.6103,33.6342,52006.0
2016-10-14 15:35:00,42.1,42.16,42.09,42.16,39428.0,33.6342,33.6822,33.6262,33.6822,39428.0
2016-10-14 15:40:00,42.16,42.18,42.13,42.14,58938.0,33.6822,33.6981,33.6582,33.6662,58938.0
2016-10-14 15:45:00,42.14,42.14,42.1,42.11,60503.0,33.6662,33.6662,33.6342,33.6422,60503.0
2016-10-14 15:50:00,42.11,42.11,42.08,42.09,83899.0,33.6422,33.6422,33.6183,33.6262,83899.0
2016-10-14 15:55:00,42.08,42.09,42.02,42.02,197753.0,33.6183,33.6262,33.5703,33.5703,197753.0
2016-10-17 09:30:00,42.05,42.17,42.0,42.05,53814.0,33.5943,33.6902,33.5543,33.5943,53814.0
2016-10-17 09:35:00,42.05,42.14,42.05,42.08,27562.0,33.5943,33.6662,33.5943,33.6183,27562.0
2016-10-17 09:40:00,42.09,42.16,42.06,42.07,30794.0,33.6262,33.6822,33.6023,33.6103,30794.0
2016-10-17 09:45:00,42.07,42.09,41.98,42.02,56633.0,33.6103,33.6262,33.5384,33.5703,56633.0
2016-10-17 09:50:00,42.02,42.05,41.91,41.92,36526.0,33.5703,33.5943,33.4824,33.4904,36526.0
2016-10-17 09:55:00,41.92,41.94,41.87,41.88,40261.0,33.4904,33.5064,33.4505,33.4585,40261.0
2016-10-17 10:00:00,41.88,41.92,41.86,41.91,54145.0,33.4585,33.4904,33.4425,33.4824,54145.0
2016-10-17 10:05:00,41.9,41.9,41.82,41.9,67258.0,33.4745,33.4745,33.4105,33.4745,67258.0
2016-10-17 10:10:00,41.91,41.97,41.91,41.94,52026.0,33.4824,33.5304,33.4824,33.5064,52026.0
2016-10-17 10:15:00,41.96,41.96,41.93,41.94,21384.0,33.5224,33.5224,33.4984,33.5064,21384.0
2016-10-17 10:20:00,41.94,42.06,41.91,42.05,33080.0,33.5064,33.6023,33.4824,33.5943,33080.0
2016-10-17 10:25:00,42.04,42.07,42.04,42.04,37498.0,33.5863,33.6103,33.5863,33.5863,37498.0
2016-10-17 10:30:00,42.04,42.06,42.01,42.01,50398.0,33.5863,33.6023,33.5623,33.5623,50398.0
2016-10-17 10:35:00,42.0,42.05,42.0,42.01,19866.0,33.5543,33.5943,33.5543,33.5623,19866.0
2016-10-17 10:40:00,42.02,42.02,41.96,41.97,19961.0,33.5703,33.5703,33.5224,33.5304,19961.0
2016-10-17 10:45:00,41.96,41.96,41.86,41.91,28065.0,33.5224,33.5224,33.4425,33.4824,28065.0
2016-10-17 10:50:00,41.91,41.93,41.87,41.9,77943.0,33.4824,33.4984,33.4505,33.4745,77943.0
2016-10-17 10:55:00,41.9,41.96,41.88,41.95,132077.0,33.4745,33.5224,33.4585,33.5144,132077.0
2016-10-17 11:00:00,41.96,41.97,41.9,41.94,98515.0,33.5224,33.5304,33.4745,33.5064,98515.0
2016-10-17 11:05:00,41.96,41.96,41.9,41.92,31281.0,33.5224,33.5224,33.4745,33.4904,31281.0
2016-10-17 11:10:00,41.9,41.92,41.88,41.91,34481.0,33.4745,33.4904,33.4585,33.4824,34481.0
2016-10-17 11:15:00,41.9,41.92,41.86,41.92,78295.0,33.4745,33.4904,33.4425,33.4904,78295.0
2016-10-17 11:20:00,41.91,41.91,41.86,41.89,43258.0,33.4824,33.4824,33.4425,33.4665,43258.0
2016-10-17 11:25:00,41.89,41.89,41.8,41.82,37747.0,33.4665,33.4665,33.3946,33.4105,37747.0
2016-10-17 11:30:00,41.82,41.87,41.82,41.86,21612.0,33.4105,33.4505,33.4105,33.4425,21612.0
2016-10-17 11:35:00,41.86,41.86,41.81,41.86,24394.0,33.4425,33.4425,33.4025,33.4425,24394.0
2016-10-17 11:40:00,41.85,41.87,41.83,41.86,20822.0,33.4345,33.4505,33.4185,33.4425,20822.0
2016-10-17 11:45:00,41.86,41.86,41.81,41.83,43362.0,33.4425,33.4425,33.4025,33.4185,43362.0
2016-10-17 11:50:00,41.83,41.89,41.83,41.89,22228.0,33.4185,33.4665,33.4185,33.4665,22228.0
2016-10-17 11:55:00,41.9,41.92,41.86,41.89,31204.0,33.4745,33.4904,33.4425,33.4665,31204.0
2016-10-17 12:00:00,41.9,41.92,41.87,41.9,52412.0,33.4745,33.4904,33.4505,33.4745,52412.0
2016-10-17 12:05:00,41.91,41.92,41.86,41.88,24022.0,33.4824,33.4904,33.4425,33.4585,24022.0
2016-10-17 12:10:00,41.88,41.9,41.83,41.89,20859.0,33.4585,33.4745,33.4185,33.4665,20859.0
2016-10-17 12:15:00,41.89,41.93,41.87,41.9,24736.0,33.4665,33.4984,33.4505,33.4745,24736.0
2016-10-17 12:20:00,41.9,41.95,41.89,41.91,15239.0,33.4745,33.5144,33.4665,33.4824,15239.0
2016-10-17 12:25:00,41.91,41.91,41.85,41.87,21768.0,33.4824,33.4824,33.4345,33.4505,21768.0
2016-10-17 12:30:00,41.86,41.88,41.85,41.88,10952.0,33.4425,33.4585,33.4345,33.4585,10952.0
2016-10-17 12:35:00,41.89,41.9,41.85,41.86,18420.0,33.4665,33.4745,33.4345,33.4425,18420.0
2016-10-17 12:40:00,41.86,41.87,41.83,41.85,29753.0,33.4425,33.4505,33.4185,33.4345,29753.0
2016-10-17 12:45:00,41.84,41.88,41.83,41.86,18399.0,33.4265,33.4585,33.4185,33.4425,18399.0
2016-10-17 12:50:00,41.87,41.88,41.82,41.82,18485.0,33.4505,33.4585,33.4105,33.4105,18485.0
2016-10-17 12:55:00,41.82,41.84,41.81,41.84,72770.0,33.4105,33.4265,33.4025,33.4265,72770.0
2016-10-17 13:00:00,41.84,41.85,41.8,41.81,59202.0,33.4265,33.4345,33.3946,33.4025,59202.0
2016-10-17 13:05:00,41.81,41.81,41.78,41.8,28950.0,33.4025,33.4025,33.3786,33.3946,28950.0
2016-10-17 13:10:00,41.8,41.8,41.77,41.79,27092.0,33.3946,33.3946,33.3706,33.3866,27092.0
2016-10-17 13:15:00,41.79,41.79,41.74,41.76,33702.0,33.3866,33.3866,33.3466,33.3626,33702.0
2016-10-17 13:20:00,41.76,41.77,41.7,41.71,39285.0,33.3626,33.3706,33.3147,33.3227,39285.0
2016-10-17 13:25:00,41.71,41.72,41.66,41.68,20555.0,33.3227,33.3306,33.2827,33.2987,20555.0
2016-10-17 13:30:00,41.67,41.67,41.61,41.65,17590.0,33.2907,33.2907,33.2428,33.2747,17590.0
2016-10-17 13:35:00,41.65,41.7,41.64,41.69,10275.0,33.2747,33.3147,33.2667,33.3067,10275.0
2016-10-17 13:40:00,41.68,41.74,41.68,41.7,25914.0,33.2987,33.3466,33.2987,33.3147,25914.0
2016-10-17 13:45:00,41.71,41.71,41.64,41.64,84883.0,33.3227,33.3227,33.2667,33.2667,84883.0
2016-10-17 13:50:00,41.64,41.65,41.63,41.65,8334.0,33.2667,33.2747,33.2587,33.2747,8334.0
2016-10-17 13:55:00,41.64,41.65,41.6,41.61,20491.0,33.2667,33.2747,33.2348,33.2428,20491.0
2016-10-17 14:00:00,41.62,41.7,41.62,41.7,13290.0,33.2508,33.3147,33.2508,33.3147,13290.0
2016-10-17 14:05:00,41.71,41.71,41.67,41.68,72209.0,33.3227,33.3227,33.2907,33.2987,72209.0
2016-10-17 14:10:00,41.68,41.76,41.68,41.75,78273.0,33.2987,33.3626,33.2987,33.3546,78273.0
2016-10-17 14:15:00,41.75,41.78,41.74,41.75,32788.0,33.3546,33.3786,33.3466,33.3546,32788.0
2016-10-17 14:20:00,41.75,41.77,41.74,41.76,12683.0,33.3546,33.3706,33.3466,33.3626,12683.0
2016-10-17 14:25:00,41.76,41.77,41.73,41.75,24524.0,33.3626,33.3706,33.3386,33.3546,24524.0
2016-10-17 14:30:00,41.75,41.75,41.73,41.73,10226.0,33.3546,33.3546,33.3386,33.3386,10226.0
2016-10-17 14:35:00,41.73,41.74,41.72,41.73,3798.0,33.3386,33.3466,33.3306,33.3386,3798.0
2016-10-17 14:40:00,41.72,41.75,41.72,41.74,11010.0,33.3306,33.3546,33.3306,33.3466,11010.0
2016-10-17 14:45:00,41.74,41.75,41.73,41.74,13889.0,33.3466,33.3546,33.3386,33.3466,13889.0
2016-10-17 14:50:00,41.74,41.76,41.74,41.76,8159.0,33.3466,33.3626,33.3466,33.3626,8159.0
2016-10-17 14:55:00,41.76,41.83,41.75,41.82,19239.0,33.3626,33.4185,33.3546,33.4105,19239.0
2016-10-17 15:00:00,41.81,41.83,41.78,41.79,13617.0,33.4025,33.4185,33.3786,33.3866,13617.0
2016-10-17 15:05:00,41.79,41.79,41.76,41.78,20549.0,33.3866,33.3866,33.3626,33.3786,20549.0
2016-10-17 15:10:00,41.78,41.78,41.73,41.75,9242.0,33.3786,33.3786,33.3386,33.3546,9242.0
2016-10-17 15:15:00,41.75,41.76,41.73,41.73,9212.0,33.3546,33.3626,33.3386,33.3386,9212.0
2016-10-17 15:20:00,41.74,41.77,41.74,41.77,10284.0,33.3466,33.3706,33.3466,33.3706,10284.0
2016-10-17 15:25:00,41.76,41.76,41.72,41.73,25715.0,33.3626,33.3626,33.3306,33.3386,25715.0
2016-10-17 15:30:00,41.73,41.74,41.71,41.73,18708.0,33.3386,33.3466,33.3227,33.3386,18708.0
2016-10-17 15:35:00,41.73,41.76,41.72,41.74,98749.0,33.3386,33.3626,33.3306,33.3466,98749.0
2016-10-17 15:40:00,41.75,41.76,41.73,41.74,89788.0,33.3546,33.3626,33.3386,33.3466,89788.0
2016-10-17 15:45:00,41.73,41.76,41.73,41.75,107106.0,33.3386,33.3626,33.3386,33.3546,107106.0
2016-10-17 15:50:00,41.75,41.75,41.72,41.72,73430.0,33.3546,33.3546,33.3306,33.3306,73430.0
2016-10-17 15:55:00,41.73,41.73,41.69,41.71,100337.0,33.3386,33.3386,33.3067,33.3227,100337.0
2016-10-18 09:30:00,42.04,42.18,42.02,42.07,84080.0,33.5863,33.6981,33.5703,33.6103,84080.0
2016-10-18 09:35:00,42.09,42.16,41.97,41.99,51518.0,33.6262,33.6822,33.5304,33.5464,51518.0
2016-10-18 09:40:00,42.0,42.03,41.95,41.96,65589.0,33.5543,33.5783,33.5144,33.5224,65589.0
2016-10-18 09:45:00,41.96,42.02,41.95,41.98,16269.0,33.5224,33.5703,33.5144,33.5384,16269.0
2016-10-18 09:50:00,41.99,42.0,41.9,41.9,38476.0,33.5464,33.5543,33.4745,33.4745,38476.0
2016-10-18 09:55:00,41.91,41.95,41.88,41.92,16383.0,33.4824,33.5144,33.4585,33.4904,16383.0
2016-10-18 10:00:00,41.92,41.95,41.89,41.94,23132.0,33.4904,33.5144,33.4665,33.5064,23132.0
2016-10-18 10:05:00,41.94,41.97,41.91,41.91,35380.0,33.5064,33.5304,33.4824,33.4824,35380.0
2016-10-18 10:10:00,41.92,41.93,41.86,41.87,21013.0,33.4904,33.4984,33.4425,33.4505,21013.0
2016-10-18 10:15:00,41.88,41.91,41.84,41.84,14362.0,33.4585,33.4824,33.4265,33.4265,14362.0
2016-10-18 10:20:00,41.82,41.83,41.71,41.72,42762.0,33.4105,33.4185,33.3227,33.3306,42762.0
2016-10-18 10:25:00,41.73,41.75,41.71,41.71,9734.0,33.3386,33.3546,33.3227,33.3227,9734.0
2016-10-18 10:30:00,41.71,41.81,41.71,41.78,19412.0,33.3227,33.4025,33.3227,33.3786,19412.0
2016-10-18 10:35:00,41.77,41.82,41.76,41.82,55177.0,33.3706,33.4105,33.3626,33.4105,55177.0
2016-10-18 10:40:00,41.82,41.84,41.8,41.84,39874.0,33.4105,33.4265,33.3946,33.4265,39874.0
2016-10-18 10:45:00,41.85,41.86,41.81,41.82,19211.0,33.4345,33.4425,33.4025,33.4105,19211.0
2016-10-18 10:50:00,41.83,41.83,41.77,41.79,12320.0,33.4185,33.4185,33.3706,33.3866,12320.0
2016-10-18 10:55:00,41.78,41.79,41.73,41.74,10900.0,33.3786,33.3866,33.3386,33.3466,10900.0
2016-10-18 11:00:00,41.75,41.79,41.74,41.79,9246.0,33.3546,33.3866,33.3466,33.3866,9246.0
2016-10-18 11:05:00,41.79,41.8,41.77,41.79,6173.0,33.3866,33.3946,33.3706,33.3866,6173.0
2016-10-18 11:10:00,41.79,41.81,41.77,41.8,22282.0,33.3866,33.4025,33.3706,33.3946,22282.0
2016-10-18 11:15:00,41.8,41.84,41.78,41.82,17226.0,33.3946,33.4265,33.3786,33.4105,17226.0
2016-10-18 11:20:00,41.81,41.84,41.8,41.83,9324.0,33.4025,33.4265,33.3946,33.4185,9324.0
2016-10-18 11:25:00,41.84,41.9,41.82,41.9,18010.0,33.4265,33.4745,33.4105,33.4745,18010.0
2016-10-18 11:30:00,41.9,41.91,41.89,41.9,69874.0,33.4745,33.4824,33.4665,33.4745,69874.0
2016-10-18 11:35:00,41.89,41.91,41.88,41.91,7724.0,33.4665,33.4824,33.4585,33.4824,7724.0
2016-10-18 11:40:00,41.91,41.93,41.9,41.93,11225.0,33.4824,33.4984,33.4745,33.4984,11225.0
2016-10-18 11:45:00,41.93,41.95,41.9,41.94,21697.0,33.4984,33.5144,33.4745,33.5064,21697.0
2016-10-18 11:50:00,41.94,41.95,41.93,41.95,16365.0,33.5064,33.5144,33.4984,33.5144,16365.0
2016-10-18 11:55:00,41.96,42.0,41.96,42.0,66172.0,33.5224,33.5543,33.5224,33.5543,66172.0
2016-10-18 12:00:00,42.0,42.04,41.95,41.96,14257.0,33.5543,33.5863,33.5144,33.5224,14257.0
2016-10-18 12:05:00,41.97,41.97,41.93,41.94,9550.0,33.5304,33.5304,33.4984,33.5064,9550.0
2016-10-18 12:10:00,41.94,41.95,41.93,41.93,12484.0,33.5064,33.5144,33.4984,33.4984,12484.0
2016-10-18 12:15:00,41.93,41.94,41.91,41.93,8250.0,33.4984,33.5064,33.4824,33.4984,8250.0
2016-10-18 12:20:00,41.93,41.93,41.91,41.93,15474.0,33.4984,33.4984,33.4824,33.4984,15474.0
2016-10-18 12:25:00,41.93,41.99,41.92,41.99,27656.0,33.4984,33.5464,33.4904,33.5464,27656.0
2016-10-18 12:30:00,41.99,42.02,41.98,41.98,16561.0,33.5464,33.5703,33.5384,33.5384,16561.0
2016-10-18 12:35:00,41.98,42.01,41.97,42.01,10983.0,33.5384,33.5623,33.5304,33.5623,10983.0
2016-10-18 12:40:00,42.02,42.03,41.97,41.98,21862.0,33.5703,33.5783,33.5304,33.5384,21862.0
2016-10-18 12:45:00,41.99,42.01,41.98,41.99,12206.0,33.5464,33.5623,33.5384,33.5464,12206.0
2016-10-18 12:50:00,42.0,42.04,41.99,42.04,11185.0,33.5543,33.5863,33.5464,33.5863,11185.0
2016-10-18 12:55:00,42.04,42.04,42.0,42.03,9840.0,33.5863,33.5863,33.5543,33.5783,9840.0
2016-10-18 13:00:00,42.04,42.04,42.03,42.04,7443.0,33.5863,33.5863,33.5783,33.5863,7443.0
2016-10-18 13:05:00,42.04,42.06,42.03,42.06,10250.0,33.5863,33.6023,33.5783,33.6023,10250.0
2016-10-18 13:10:00,42.07,42.07,42.06,42.07,4500.0,33.6103,33.6103,33.6023,33.6103,4500.0
2016-10-18 13:15:00,42.08,42.08,42.04,42.08,10368.0,33.6183,33.6183,33.5863,33.6183,10368.0
2016-10-18 13:20:00,42.07,42.07,42.05,42.07,5012.0,33.6103,33.6103,33.5943,33.6103,5012.0
2016-10-18 13:25:00,42.07,42.12,42.07,42.09,11733.0,33.6103,33.6502,33.6103,33.6262,11733.0
2016-10-18 13:30:00,42.08,42.08,42.03,42.05,48157.0,33.6183,33.6183,33.5783,33.5943,48157.0
2016-10-18 13:35:00,42.05,42.1,42.05,42.1,11700.0,33.5943,33.6342,33.5943,33.6342,11700.0
2016-10-18 13:40:00,42.1,42.1,42.07,42.1,5600.0,33.6342,33.6342,33.6103,33.6342,5600.0
2016-10-18 13:45:00,42.09,42.09,42.07,42.07,5879.0,33.6262,33.6262,33.6103,33.6103,5879.0
2016-10-18 13:50:00,42.07,42.09,42.06,42.09,7552.0,33.6103,33.6262,33.6023,33.6262,7552.0
2016-10-18 13:55:00,42.09,42.13,42.09,42.12,11800.0,33.6262,33.6582,33.6262,33.6502,11800.0
2016-10-18 14:00:00,42.11,42.15,42.09,42.14,9175.0,33.6422,33.6742,33.6262,33.6662,9175.0
2016-10-18 14:05:00,42.14,42.14,42.11,42.12,8818.0,33.6662,33.6662,33.6422,33.6502,8818.0
2016-10-18 14:10:00,42.12,42.13,42.1,42.11,10766.0,33.6502,33.6582,33.6342,33.6422,10766.0
2016-10-18 14:15:00,42.11,42.11,42.07,42.09,8953.0,33.6422,33.6422,33.6103,33.6262,8953.0
2016-10-18 14:20:00,42.1,42.13,42.09,42.12,5450.0,33.6342,33.6582,33.6262,33.6502,5450.0
2016-10-18 14:25:00,42.12,42.14,42.11,42.14,5900.0,33.6502,33.6662,33.6422,33.6662,5900.0
2016-10-18 14:30:00,42.15,42.15,42.12,42.13,15787.0,33.6742,33.6742,33.6502,33.6582,15787.0
2016-10-18 14:35:00,42.13,42.14,42.12,42.13,3881.0,33.6582,33.6662,33.6502,33.6582,3881.0
2016-10-18 14:40:00,42.13,42.14,42.12,42.13,9060.0,33.6582,33.6662,33.6502,33.6582,9060.0
2016-10-18 14:45:00,42.13,42.15,42.1,42.15,15884.0,33.6582,33.6742,33.6342,33.6742,15884.0
2016-10-18 14:50:00,42.15,42.15,42.13,42.14,8437.0,33.6742,33.6742,33.6582,33.6662,8437.0
2016-10-18 14:55:00,42.14,42.15,42.12,42.15,48310.0,33.6662,33.6742,33.6502,33.6742,48310.0
2016-10-18 15:00:00,42.15,42.15,42.12,42.14,25586.0,33.6742,33.6742,33.6502,33.6662,25586.0
2016-10-18 15:05:00,42.15,42.15,42.12,42.15,23080.0,33.6742,33.6742,33.6502,33.6742,23080.0
2016-10-18 15:10:00,42.15,42.16,42.11,42.14,162579.0,33.6742,33.6822,33.6422,33.6662,162579.0
2016-10-18 15:15:00,42.13,42.15,42.12,42.15,84659.0,33.6582,33.6742,33.6502,33.6742,84659.0
2016-10-18 15:20:00,42.14,42.16,42.14,42.15,22609.0,33.6662,33.6822,33.6662,33.6742,22609.0
2016-10-18 15:25:00,42.15,42.15,42.12,42.13,12299.0,33.6742,33.6742,33.6502,33.6582,12299.0
2016-10-18 15:30:00,42.12,42.12,42.09,42.12,251641.0,33.6502,33.6502,33.6262,33.6502,251641.0
2016-10-18 15:35:00,42.12,42.13,42.11,42.13,12155.0,33.6502,33.6582,33.6422,33.6582,12155.0
2016-10-18 15:40:00,42.12,42.12,42.08,42.09,83785.0,33.6502,33.6502,33.6183,33.6262,83785.0
2016-10-18 15:45:00,42.1,42.12,42.09,42.12,64979.0,33.6342,33.6502,33.6262,33.6502,64979.0
2016-10-18 15:50:00,42.12,42.15,42.11,42.15,54230.0,33.6502,33.6742,33.6422,33.6742,54230.0
2016-10-18 15:55:00,42.15,42.19,42.14,42.14,95384.0,33.6742,33.7061,33.6662,33.6662,95384.0
2016-10-19 09:30:00,42.33,42.38,42.27,42.35,27127.0,33.818,33.8579,33.77,33.834,27127.0
2016-10-19 09:35:00,42.36,42.51,42.34,42.49,39922.0,33.842,33.9618,33.826,33.9458,39922.0
2016-10-19 09:40:00,42.5,42.5,42.38,42.4,97217.0,33.9538,33.9538,33.8579,33.8739,97217.0
2016-10-19 09:45:00,42.4,42.54,42.37,42.54,98744.0,33.8739,33.9858,33.8499,33.9858,98744.0
2016-10-19 09:50:00,42.54,42.68,42.53,42.68,52347.0,33.9858,34.0976,33.9778,34.0976,52347.0
2016-10-19 09:55:00,42.68,42.68,42.55,42.59,107034.0,34.0976,34.0976,33.9937,34.0257,107034.0
2016-10-19 10:00:00,42.58,42.58,42.42,42.44,43229.0,34.0177,34.0177,33.8899,33.9059,43229.0
2016-10-19 10:05:00,42.44,42.45,42.35,42.44,65574.0,33.9059,33.9139,33.834,33.9059,65574.0
2016-10-19 10:10:00,42.44,42.53,42.43,42.52,76791.0,33.9059,33.9778,33.8979,33.9698,76791.0
2016-10-19 10:15:00,42.52,42.55,42.43,42.5,81058.0,33.9698,33.9937,33.8979,33.9538,81058.0
2016-10-19 10:20:00,42.49,42.59,42.49,42.59,123665.0,33.9458,34.0257,33.9458,34.0257,123665.0
2016-10-19 10:25:00,42.58,42.65,42.58,42.64,172375.0,34.0177,34.0736,34.0177,34.0656,172375.0
2016-10-19 10:30:00,42.65,42.71,42.65,42.69,48791.0,34.0736,34.1216,34.0736,34.1056,48791.0
2016-10-19 10:35:00,42.7,42.75,42.7,42.73,434754.0,34.1136,34.1535,34.1136,34.1375,434754.0
2016-10-19 10:40:00,42.73,42.84,42.73,42.84,82454.0,34.1375,34.2254,34.1375,34.2254,82454.0
2016-10-19 10:45:00,42.85,42.91,42.85,42.88,71473.0,34.2334,34.2814,34.2334,34.2574,71473.0
2016-10-19 10:50:00,42.88,42.91,42.86,42.86,150409.0,34.2574,34.2814,34.2414,34.2414,150409.0
2016-10-19 10:55:00,42.86,42.89,42.85,42.87,51674.0,34.2414,34.2654,34.2334,34.2494,51674.0
2016-10-19 11:00:00,42.88,42.88,42.8,42.82,26622.0,34.2574,34.2574,34.1935,34.2095,26622.0
2016-10-19 11:05:00,42.82,42.86,42.81,42.85,31957.0,34.2095,34.2414,34.2015,34.2334,31957.0
2016-10-19 11:10:00,42.86,42.86,42.77,42.77,14442.0,34.2414,34.2414,34.1695,34.1695,14442.0
2016-10-19 11:15:00,42.77,42.8,42.75,42.78,30811.0,34.1695,34.1935,34.1535,34.1775,30811.0
2016-10-19 11:20:00,42.78,42.82,42.77,42.79,52098.0,34.1775,34.2095,34.1695,34.1855,52098.0
2016-10-19 11:25:00,42.78,42.85,42.77,42.84,73656.0,34.1775,34.2334,34.1695,34.2254,73656.0
2016-10-19 11:30:00,42.86,42.88,42.84,42.88,34050.0,34.2414,34.2574,34.2254,34.2574,34050.0
2016-10-19 11:35:00,42.88,42.88,42.83,42.83,31346.0,34.2574,34.2574,34.2174,34.2174,31346.0
2016-10-19 11:40:00,42.84,42.94,42.84,42.94,22350.0,34.2254,34.3053,34.2254,34.3053,22350.0
2016-10-19 11:45:00,42.94,42.97,42.92,42.93,18404.0,34.3053,34.3293,34.2893,34.2973,18404.0
2016-10-19 11:50:00,42.94,42.96,42.88,42.89,75611.0,34.3053,34.3213,34.2574,34.2654,75611.0
2016-10-19 11:55:00,42.88,42.92,42.88,42.89,21483.0,34.2574,34.2893,34.2574,34.2654,21483.0
2016-10-19 12:00:00,42.89,42.9,42.88,42.9,72534.0,34.2654,34.2734,34.2574,34.2734,72534.0
2016-10-19 12:05:00,42.9,42.93,42.88,42.93,53707.0,34.2734,34.2973,34.2574,34.2973,53707.0
2016-10-19 12:10:00,42.93,42.96,42.92,42.94,63252.0,34.2973,34.3213,34.2893,34.3053,63252.0
2016-10-19 12:15:00,42.95,42.95,42.93,42.93,60561.0,34.3133,34.3133,34.2973,34.2973,60561.0
2016-10-19 12:20:00,42.93,43.0,42.92,43.0,53390.0,34.2973,34.3533,34.2893,34.3533,53390.0
2016-10-19 12:25:00,43.01,43.01,42.96,42.96,15339.0,34.3612,34.3612,34.3213,34.3213,15339.0
2016-10-19 12:30:00,42.97,42.99,42.95,42.99,57750.0,34.3293,34.3453,34.3133,34.3453,57750.0
2016-10-19 12:35:00,42.99,43.0,42.97,42.99,44693.0,34.3453,34.3533,34.3293,34.3453,44693.0
2016-10-19 12:40:00,42.99,43.02,42.98,43.01,12320.0,34.3453,34.3692,34.3373,34.3612,12320.0
2016-10-19 12:45:00,43.0,43.02,43.0,43.02,5403.0,34.3533,34.3692,34.3533,34.3692,5403.0
2016-10-19 12:50:00,43.01,43.02,42.98,42.99,106038.0,34.3612,34.3692,34.3373,34.3453,106038.0
2016-10-19 12:55:00,42.99,42.99,42.94,42.95,21517.0,34.3453,34.3453,34.3053,34.3133,21517.0
2016-10-19 13:00:00,42.95,42.97,42.95,42.95,43396.0,34.3133,34.3293,34.3133,34.3133,43396.0
2016-10-19 13:05:00,42.96,42.96,42.91,42.92,46512.0,34.3213,34.3213,34.2814,34.2893,46512.0
2016-10-19 13:10:00,42.92,42.95,42.92,42.92,16847.0,34.2893,34.3133,34.2893,34.2893,16847.0
2016-10-19 13:15:00,42.93,42.96,42.92,42.96,13641.0,34.2973,34.3213,34.2893,34.3213,13641.0
2016-10-19 13:20:00,42.96,42.97,42.94,42.97,24374.0,34.3213,34.3293,34.3053,34.3293,24374.0
2016-10-19 13:25:00,42.98,42.98,42.96,42.97,25618.0,34.3373,34.3373,34.3213,34.3293,25618.0
2016-10-19 13:30:00,42.97,42.98,42.96,42.97,41981.0,34.3293,34.3373,34.3213,34.3293,41981.0
2016-10-19 13:35:00,42.98,42.98,42.96,42.98,33548.0,34.3373,34.3373,34.3213,34.3373,33548.0
2016-10-19 13:40:00,42.98,43.0,42.97,43.0,8905.0,34.3373,34.3533,34.3293,34.3533,8905.0
2016-10-19 13:45:00,43.0,43.02,42.96,42.97,46232.0,34.3533,34.3692,34.3213,34.3293,46232.0
2016-10-19 13:50:00,42.96,42.97,42.94,42.96,30527.0,34.3213,34.3293,34.3053,34.3213,30527.0
2016-10-19 13:55:00,42.97,42.99,42.96,42.98,11543.0,34.3293,34.3453,34.3213,34.3373,11543.0
2016-10-19 14:00:00,42.98,43.04,42.97,43.03,27342.0,34.3373,34.3852,34.3293,34.3772,27342.0
2016-10-19 14:05:00,43.03,43.04,43.02,43.04,4370.0,34.3772,34.3852,34.3692,34.3852,4370.0
2016-10-19 14:10:00,43.04,43.04,43.01,43.04,26148.0,34.3852,34.3852,34.3612,34.3852,26148.0
2016-10-19 14:15:00,43.04,43.06,43.04,43.05,11618.0,34.3852,34.4012,34.3852,34.3932,11618.0
2016-10-19 14:20:00,43.04,43.08,43.04,43.04,15858.0,34.3852,34.4172,34.3852,34.3852,15858.0
2016-10-19 14:25:00,43.04,43.08,43.04,43.05,12962.0,34.3852,34.4172,34.3852,34.3932,12962.0
2016-10-19 14:30:00,43.05,43.07,43.05,43.05,21159.0,34.3932,34.4092,34.3932,34.3932,21159.0
2016-10-19 14:35:00,43.05,43.06,43.03,43.03,31139.0,34.3932,34.4012,34.3772,34.3772,31139.0
2016-10-19 14:40:00,43.04,43.04,43.0,43.01,32719.0,34.3852,34.3852,34.3533,34.3612,32719.0
2016-10-19 14:45:00,43.01,43.02,42.99,43.01,43215.0,34.3612,34.3692,34.3453,34.3612,43215.0
2016-10-19 14:50:00,43.01,43.03,43.01,43.02,50434.0,34.3612,34.3772,34.3612,34.3692,50434.0
2016-10-19 14:55:00,43.02,43.05,43.01,43.05,23015.0,34.3692,34.3932,34.3612,34.3932,23015.0
2016-10-19 15:00:00,43.05,43.07,43.05,43.05,73664.0,34.3932,34.4092,34.3932,34.3932,73664.0
2016-10-19 15:05:00,43.06,43.08,43.05,43.06,31928.0,34.4012,34.4172,34.3932,34.4012,31928.0
2016-10-19 15:10:00,43.06,43.07,43.04,43.04,35897.0,34.4012,34.4092,34.3852,34.3852,35897.0
2016-10-19 15:15:00,43.04,43.06,43.04,43.05,35168.0,34.3852,34.4012,34.3852,34.3932,35168.0
2016-10-19 15:20:00,43.05,43.07,43.05,43.06,59148.0,34.3932,34.4092,34.3932,34.4012,59148.0
2016-10-19 15:25:00,43.07,43.07,43.06,43.06,32640.0,34.4092,34.4092,34.4012,34.4012,32640.0
2016-10-19 15:30:00,43.06,43.07,43.04,43.05,65270.0,34.4012,34.4092,34.3852,34.3932,65270.0
2016-10-19 15:35:00,43.05,43.06,43.02,43.02,44289.0,34.3932,34.4012,34.3692,34.3692,44289.0
2016-10-19 15:40:00,43.02,43.05,43.02,43.04,83844.0,34.3692,34.3932,34.3692,34.3852,83844.0
2016-10-19 15:45:00,43.04,43.04,43.01,43.02,157648.0,34.3852,34.3852,34.3612,34.3692,157648.0
2016-10-19 15:50:00,43.02,43.03,42.99,42.99,188921.0,34.3692,34.3772,34.3453,34.3453,188921.0
2016-10-19 15:55:00,42.99,43.01,42.95,42.97,225844.0,34.3453,34.3612,34.3133,34.3293,225844.0
2016-10-20 09:30:00,42.87,42.97,42.74,42.97,144209.0,34.2494,34.3293,34.1455,34.3293,144209.0
2016-10-20 09:35:00,42.97,43.11,42.97,43.0,86480.0,34.3293,34.4411,34.3293,34.3533,86480.0
2016-10-20 09:40:00,43.0,43.04,42.94,43.03,33375.0,34.3533,34.3852,34.3053,34.3772,33375.0
2016-10-20 09:45:00,43.03,43.2,43.01,43.18,130554.0,34.3772,34.513,34.3612,34.4971,130554.0
2016-10-20 09:50:00,43.17,43.22,43.14,43.22,38830.0,34.4891,34.529,34.4651,34.529,38830.0
2016-10-20 09:55:00,43.21,43.29,43.2,43.26,39800.0,34.521,34.5849,34.513,34.561,39800.0
2016-10-20 10:00:00,43.26,43.36,43.26,43.36,148482.0,34.561,34.6409,34.561,34.6409,148482.0
2016-10-20 10:05:00,43.36,43.36,43.22,43.27,34136.0,34.6409,34.6409,34.529,34.569,34136.0
2016-10-20 10:10:00,43.27,43.3,43.2,43.2,31031.0,34.569,34.5929,34.513,34.513,31031.0
2016-10-20 10:15:00,43.2,43.23,43.13,43.13,21093.0,34.513,34.537,34.4571,34.4571,21093.0
2016-10-20 10:20:00,43.14,43.15,43.01,43.01,53025.0,34.4651,34.4731,34.3612,34.3612,53025.0
2016-10-20 10:25:00,43.02,43.07,43.0,43.07,102239.0,34.3692,34.4092,34.3533,34.4092,102239.0
2016-10-20 10:30:00,43.06,43.06,42.93,42.93,70424.0,34.4012,34.4012,34.2973,34.2973,70424.0
2016-10-20 10:35:00,42.92,42.92,42.85,42.88,39177.0,34.2893,34.2893,34.2334,34.2574,39177.0
2016-10-20 10:40:00,42.88,42.93,42.88,42.9,26449.0,34.2574,34.2973,34.2574,34.2734,26449.0
2016-10-20 10:45:00,42.9,43.03,42.86,43.03,25882.0,34.2734,34.3772,34.2414,34.3772,25882.0
2016-10-20 10:50:00,43.03,43.03,42.93,42.95,29524.0,34.3772,34.3772,34.2973,34.3133,29524.0
2016-10-20 10:55:00,42.95,42.95,42.85,42.89,55961.0,34.3133,34.3133,34.2334,34.2654,55961.0
2016-10-20 11:00:00,42.89,42.9,42.83,42.84,28336.0,34.2654,34.2734,34.2174,34.2254,28336.0
2016-10-20 11:05:00,42.84,42.85,42.81,42.82,19414.0,34.2254,34.2334,34.2015,34.2095,19414.0
2016-10-20 11:10:00,42.82,42.85,42.79,42.84,52906.0,34.2095,34.2334,34.1855,34.2254,52906.0
2016-10-20 11:15:00,42.84,42.97,42.83,42.95,30400.0,34.2254,34.3293,34.2174,34.3133,30400.0
2016-10-20 11:20:00,42.94,42.99,42.93,42.97,72602.0,34.3053,34.3453,34.2973,34.3293,72602.0
2016-10-20 11:25:00,42.98,43.03,42.98,42.98,32893.0,34.3373,34.3772,34.3373,34.3373,32893.0
2016-10-20 11:30:00,42.97,43.0,42.94,43.0,37864.0,34.3293,34.3533,34.3053,34.3533,37864.0
2016-10-20 11:35:00,43.0,43.01,42.94,42.97,26195.0,34.3533,34.3612,34.3053,34.3293,26195.0
2016-10-20 11:40:00,42.97,43.0,42.95,42.97,15544.0,34.3293,34.3533,34.3133,34.3293,15544.0
2016-10-20 11:45:00,42.97,43.03,42.95,43.02,57996.0,34.3293,34.3772,34.3133,34.3692,57996.0
2016-10-20 11:50:00,43.02,43.02,42.98,43.01,15647.0,34.3692,34.3692,34.3373,34.3612,15647.0
2016-10-20 11:55:00,43.01,43.11,43.01,43.11,29070.0,34.3612,34.4411,34.3612,34.4411,29070.0
2016-10-20 12:00:00,43.12,43.15,43.09,43.12,35874.0,34.4491,34.4731,34.4252,34.4491,35874.0
2016-10-20 12:05:00,43.11,43.15,43.06,43.07,79565.0,34.4411,34.4731,34.4012,34.4092,79565.0
2016-10-20 12:10:00,43.07,43.09,43.03,43.05,35447.0,34.4092,34.4252,34.3772,34.3932,35447.0
2016-10-20 12:15:00,43.06,43.08,43.05,43.08,14447.0,34.4012,34.4172,34.3932,34.4172,14447.0
2016-10-20 12:20:00,43.08,43.08,43.06,43.06,34849.0,34.4172,34.4172,34.4012,34.4012,34849.0
2016-10-20 12:25:00,43.07,43.07,43.04,43.04,29323.0,34.4092,34.4092,34.3852,34.3852,29323.0
2016-10-20 12:30:00,43.04,43.07,43.03,43.07,10370.0,34.3852,34.4092,34.3772,34.4092,10370.0
2016-10-20 12:35:00,43.07,43.14,43.07,43.13,34846.0,34.4092,34.4651,34.4092,34.4571,34846.0
2016-10-20 12:40:00,43.13,43.16,43.1,43.12,23702.0,34.4571,34.4811,34.4331,34.4491,23702.0
2016-10-20 12:45:00,43.13,43.16,43.13,43.13,16259.0,34.4571,34.4811,34.4571,34.4571,16259.0
2016-10-20 12:50:00,43.13,43.13,43.06,43.11,33949.0,34.4571,34.4571,34.4012,34.4411,33949.0
2016-10-20 12:55:00,43.1,43.11,43.09,43.1,13000.0,34.4331,34.4411,34.4252,34.4331,13000.0
2016-10-20 13:00:00,43.09,43.11,43.08,43.11,16581.0,34.4252,34.4411,34.4172,34.4411,16581.0
2016-10-20 13:05:00,43.12,43.15,43.1,43.14,17513.0,34.4491,34.4731,34.4331,34.4651,17513.0
2016-10-20 13:10:00,43.14,43.16,43.12,43.13,18758.0,34.4651,34.4811,34.4491,34.4571,18758.0
2016-10-20 13:15:00,43.14,43.14,43.1,43.11,19261.0,34.4651,34.4651,34.4331,34.4411,19261.0
2016-10-20 13:20:00,43.12,43.14,43.11,43.11,18137.0,34.4491,34.4651,34.4411,34.4411,18137.0
2016-10-20 13:25:00,43.11,43.13,43.1,43.12,12617.0,34.4411,34.4571,34.4331,34.4491,12617.0
2016-10-20 13:30:00,43.12,43.13,43.1,43.12,5733.0,34.4491,34.4571,34.4331,34.4491,5733.0
2016-10-20 13:35:00,43.12,43.16,43.1,43.16,11037.0,34.4491,34.4811,34.4331,34.4811,11037.0
2016-10-20 13:40:00,43.16,43.16,43.12,43.15,6990.0,34.4811,34.4811,34.4491,34.4731,6990.0
2016-10-20 13:45:00,43.15,43.19,43.13,43.14,48107.0,34.4731,34.505,34.4571,34.4651,48107.0
2016-10-20 13:50:00,43.13,43.14,43.1,43.13,89234.0,34.4571,34.4651,34.4331,34.4571,89234.0
2016-10-20 13:55:00,43.12,43.13,43.09,43.1,147804.0,34.4491,34.4571,34.4252,34.4331,147804.0
2016-10-20 14:00:00,43.09,43.16,43.09,43.16,16100.0,34.4252,34.4811,34.4252,34.4811,16100.0
2016-10-20 14:05:00,43.16,43.16,43.11,43.14,12992.0,34.4811,34.4811,34.4411,34.4651,12992.0
2016-10-20 14:10:00,43.13,43.14,43.1,43.12,15636.0,34.4571,34.4651,34.4331,34.4491,15636.0
2016-10-20 14:15:00,43.13,43.13,43.09,43.09,8513.0,34.4571,34.4571,34.4252,34.4252,8513.0
2016-10-20 14:20:00,43.09,43.1,43.08,43.1,34859.0,34.4252,34.4331,34.4172,34.4331,34859.0
2016-10-20 14:25:00,43.1,43.15,43.1,43.14,27045.0,34.4331,34.4731,34.4331,34.4651,27045.0
2016-10-20 14:30:00,43.13,43.13,43.08,43.09,13357.0,34.4571,34.4571,34.4172,34.4252,13357.0
2016-10-20 14:35:00,43.09,43.11,43.08,43.09,9800.0,34.4252,34.4411,34.4172,34.4252,9800.0
2016-10-20 14:40:00,43.09,43.12,43.08,43.12,10782.0,34.4252,34.4491,34.4172,34.4491,10782.0
2016-10-20 14:45:00,43.12,43.16,43.1,43.16,14503.0,34.4491,34.4811,34.4331,34.4811,14503.0
2016-10-20 14:50:00,43.16,43.16,43.12,43.15,13268.0,34.4811,34.4811,34.4491,34.4731,13268.0
2016-10-20 14:55:00,43.16,43.16,43.14,43.16,12100.0,34.4811,34.4811,34.4651,34.4811,12100.0
2016-10-20 15:00:00,43.15,43.16,43.12,43.15,11918.0,34.4731,34.4811,34.4491,34.4731,11918.0
2016-10-20 15:05:00,43.16,43.16,43.12,43.15,14765.0,34.4811,34.4811,34.4491,34.4731,14765.0
2016-10-20 15:10:00,43.14,43.17,43.13,43.14,28431.0,34.4651,34.4891,34.4571,34.4651,28431.0
2016-10-20 15:15:00,43.14,43.14,43.11,43.11,11200.0,34.4651,34.4651,34.4411,34.4411,11200.0
2016-10-20 15:20:00,43.12,43.13,43.09,43.1,28967.0,34.4491,34.4571,34.4252,34.4331,28967.0
2016-10-20 15:25:00,43.1,43.1,43.04,43.04,15558.0,34.4331,34.4331,34.3852,34.3852,15558.0
2016-10-20 15:30:00,43.04,43.08,43.02,43.08,94412.0,34.3852,34.4172,34.3692,34.4172,94412.0
2016-10-20 15:35:00,43.08,43.08,43.04,43.07,30585.0,34.4172,34.4172,34.3852,34.4092,30585.0
2016-10-20 15:40:00,43.07,43.1,43.06,43.08,29147.0,34.4092,34.4331,34.4012,34.4172,29147.0
2016-10-20 15:45:00,43.08,43.09,43.06,43.08,78942.0,34.4172,34.4252,34.4012,34.4172,78942.0
2016-10-20 15:50:00,43.08,43.1,43.08,43.09,40683.0,34.4172,34.4331,34.4172,34.4252,40683.0
2016-10-20 15:55:00,43.08,43.11,43.07,43.07,136084.0,34.4172,34.4411,34.4092,34.4092,136084.0
2016-10-21 09:30:00,42.77,42.88,42.65,42.85,62476.0,34.1695,34.2574,34.0736,34.2334,62476.0
2016-10-21 09:35:00,42.85,43.0,42.76,43.0,132241.0,34.2334,34.3533,34.1615,34.3533,132241.0
2016-10-21 09:40:00,42.99,43.0,42.85,42.97,70741.0,34.3453,34.3533,34.2334,34.3293,70741.0
2016-10-21 09:45:00,42.96,43.06,42.95,43.02,109296.0,34.3213,34.4012,34.3133,34.3692,109296.0
2016-10-21 09:50:00,43.02,43.15,43.01,43.12,88227.0,34.3692,34.4731,34.3612,34.4491,88227.0
2016-10-21 09:55:00,43.12,43.13,43.06,43.08,51749.0,34.4491,34.4571,34.4012,34.4172,51749.0
2016-10-21 10:00:00,43.08,43.09,43.01,43.04,68656.0,34.4172,34.4252,34.3612,34.3852,68656.0
2016-10-21 10:05:00,43.04,43.11,43.03,43.05,44073.0,34.3852,34.4411,34.3772,34.3932,44073.0
2016-10-21 10:10:00,43.05,43.06,42.99,43.01,50931.0,34.3932,34.4012,34.3453,34.3612,50931.0
2016-10-21 10:15:00,43.02,43.12,43.02,43.09,71888.0,34.3692,34.4491,34.3692,34.4252,71888.0
2016-10-21 10:20:00,43.09,43.09,43.01,43.04,43230.0,34.4252,34.4252,34.3612,34.3852,43230.0
2016-10-21 10:25:00,43.03,43.1,43.03,43.1,56365.0,34.3772,34.4331,34.3772,34.4331,56365.0
2016-10-21 10:30:00,43.1,43.13,43.07,43.09,48481.0,34.4331,34.4571,34.4092,34.4252,48481.0
2016-10-21 10:35:00,43.09,43.1,43.04,43.04,101725.0,34.4252,34.4331,34.3852,34.3852,101725.0
2016-10-21 10:40:00,43.04,43.07,43.03,43.07,29970.0,34.3852,34.4092,34.3772,34.4092,29970.0
2016-10-21 10:45:00,43.07,43.09,43.06,43.08,10326.0,34.4092,34.4252,34.4012,34.4172,10326.0
2016-10-21 10:50:00,43.08,43.09,43.06,43.07,38154.0,34.4172,34.4252,34.4012,34.4092,38154.0
2016-10-21 10:55:00,43.07,43.13,43.06,43.11,42519.0,34.4092,34.4571,34.4012,34.4411,42519.0
2016-10-21 11:00:00,43.11,43.13,43.1,43.13,32943.0,34.4411,34.4571,34.4331,34.4571,32943.0
2016-10-21 11:05:00,43.13,43.19,43.12,43.14,63230.0,34.4571,34.505,34.4491,34.4651,63230.0
2016-10-21 11:10:00,43.13,43.14,43.1,43.1,64281.0,34.4571,34.4651,34.4331,34.4331,64281.0
2016-10-21 11:15:00,43.1,43.1,43.06,43.07,55595.0,34.4331,34.4331,34.4012,34.4092,55595.0
2016-10-21 11:20:00,43.08,43.09,43.03,43.03,9010.0,34.4172,34.4252,34.3772,34.3772,9010.0
2016-10-21 11:25:00,43.03,43.08,43.03,43.06,12759.0,34.3772,34.4172,34.3772,34.4012,12759.0
2016-10-21 11:30:00,43.07,43.09,43.04,43.08,15484.0,34.4092,34.4252,34.3852,34.4172,15484.0
2016-10-21 11:35:00,43.08,43.1,43.07,43.08,20992.0,34.4172,34.4331,34.4092,34.4172,20992.0
2016-10-21 11:40:00,43.09,43.1,43.08,43.09,8700.0,34.4252,34.4331,34.4172,34.4252,8700.0
2016-10-21 11:45:00,43.09,43.2,43.09,43.2,19300.0,34.4252,34.513,34.4252,34.513,19300.0
2016-10-21 11:50:00,43.2,43.2,43.14,43.18,20198.0,34.513,34.513,34.4651,34.4971,20198.0
2016-10-21 11:55:00,43.19,43.2,43.14,43.15,9241.0,34.505,34.513,34.4651,34.4731,9241.0
2016-10-21 12:00:00,43.15,43.16,43.13,43.13,9605.0,34.4731,34.4811,34.4571,34.4571,9605.0
2016-10-21 12:05:00,43.13,43.17,43.13,43.17,9030.0,34.4571,34.4891,34.4571,34.4891,9030.0
2016-10-21 12:10:00,43.17,43.18,43.17,43.17,2400.0,34.4891,34.4971,34.4891,34.4891,2400.0
2016-10-21 12:15:00,43.18,43.21,43.18,43.19,10600.0,34.4971,34.521,34.4971,34.505,10600.0
2016-10-21 12:20:00,43.18,43.18,43.14,43.15,7841.0,34.4971,34.4971,34.4651,34.4731,7841.0
2016-10-21 12:25:00,43.15,43.15,43.13,43.13,8428.0,34.4731,34.4731,34.4571,34.4571,8428.0
2016-10-21 12:30:00,43.14,43.15,43.13,43.14,5872.0,34.4651,34.4731,34.4571,34.4651,5872.0
2016-10-21 12:35:00,43.13,43.22,43.13,43.21,12101.0,34.4571,34.529,34.4571,34.521,12101.0
2016-10-21 12:40:00,43.21,43.23,43.2,43.2,9892.0,34.521,34.537,34.513,34.513,9892.0
2016-10-21 12:45:00,43.2,43.2,43.17,43.18,40627.0,34.513,34.513,34.4891,34.4971,40627.0
2016-10-21 12:50:00,43.18,43.19,43.16,43.17,42500.0,34.4971,34.505,34.4811,34.4891,42500.0
2016-10-21 12:55:00,43.16,43.17,43.14,43.16,78033.0,34.4811,34.4891,34.4651,34.4811,78033.0
2016-10-21 13:00:00,43.17,43.18,43.14,43.15,145892.0,34.4891,34.4971,34.4651,34.4731,145892.0
2016-10-21 13:05:00,43.14,43.15,43.11,43.13,19661.0,34.4651,34.4731,34.4411,34.4571,19661.0
2016-10-21 13:10:00,43.13,43.14,43.12,43.14,16152.0,34.4571,34.4651,34.4491,34.4651,16152.0
2016-10-21 13:15:00,43.14,43.15,43.11,43.12,8499.0,34.4651,34.4731,34.4411,34.4491,8499.0
2016-10-21 13:20:00,43.12,43.12,43.07,43.08,31614.0,34.4491,34.4491,34.4092,34.4172,31614.0
2016-10-21 13:25:00,43.08,43.1,43.06,43.08,14670.0,34.4172,34.4331,34.4012,34.4172,14670.0
2016-10-21 13:30:00,43.07,43.09,43.03,43.05,14602.0,34.4092,34.4252,34.3772,34.3932,14602.0
2016-10-21 13:35:00,43.05,43.06,43.05,43.06,12695.0,34.3932,34.4012,34.3932,34.4012,12695.0
2016-10-21 13:40:00,43.06,43.07,43.04,43.05,13646.0,34.4012,34.4092,34.3852,34.3932,13646.0
2016-10-21 13:45:00,43.04,43.06,43.02,43.05,11768.0,34.3852,34.4012,34.3692,34.3932,11768.0
2016-10-21 13:50:00,43.05,43.07,43.02,43.07,68301.0,34.3932,34.4092,34.3692,34.4092,68301.0
2016-10-21 13:55:00,43.06,43.08,43.05,43.07,42542.0,34.4012,34.4172,34.3932,34.4092,42542.0
2016-10-21 14:00:00,43.07,43.07,43.03,43.06,35963.0,34.4092,34.4092,34.3772,34.4012,35963.0
2016-10-21 14:05:00,43.07,43.08,43.06,43.07,8312.0,34.4092,34.4172,34.4012,34.4092,8312.0
2016-10-21 14:10:00,43.07,43.07,43.06,43.06,6912.0,34.4092,34.4092,34.4012,34.4012,6912.0
2016-10-21 14:15:00,43.07,43.09,43.06,43.07,11468.0,34.4092,34.4252,34.4012,34.4092,11468.0
2016-10-21 14:20:00,43.07,43.08,43.05,43.08,20369.0,34.4092,34.4172,34.3932,34.4172,20369.0
2016-10-21 14:25:00,43.07,43.11,43.07,43.11,15962.0,34.4092,34.4411,34.4092,34.4411,15962.0
2016-10-21 14:30:00,43.11,43.13,43.1,43.13,18878.0,34.4411,34.4571,34.4331,34.4571,18878.0
2016-10-21 14:35:00,43.13,43.19,43.12,43.19,32616.0,34.4571,34.505,34.4491,34.505,32616.0
2016-10-21 14:40:00,43.19,43.19,43.16,43.16,27048.0,34.505,34.505,34.4811,34.4811,27048.0
2016-10-21 14:45:00,43.16,43.17,43.15,43.16,9450.0,34.4811,34.4891,34.4731,34.4811,9450.0
2016-10-21 14:50:00,43.16,43.19,43.13,43.18,27088.0,34.4811,34.505,34.4571,34.4971,27088.0
2016-10-21 14:55:00,43.18,43.2,43.17,43.19,18934.0,34.4971,34.513,34.4891,34.505,18934.0
2016-10-21 15:00:00,43.19,43.2,43.17,43.18,37152.0,34.505,34.513,34.4891,34.4971,37152.0
2016-10-21 15:05:00,43.18,43.2,43.18,43.19,40729.0,34.4971,34.513,34.4971,34.505,40729.0
2016-10-21 15:10:00,43.18,43.19,43.17,43.19,23997.0,34.4971,34.505,34.4891,34.505,23997.0
2016-10-21 15:15:00,43.19,43.19,43.16,43.16,20538.0,34.505,34.505,34.4811,34.4811,20538.0
2016-10-21 15:20:00,43.16,43.17,43.13,43.14,76722.0,34.4811,34.4891,34.4571,34.4651,76722.0
2016-10-21 15:25:00,43.14,43.18,43.13,43.16,81831.0,34.4651,34.4971,34.4571,34.4811,81831.0
2016-10-21 15:30:00,43.16,43.18,43.16,43.18,23504.0,34.4811,34.4971,34.4811,34.4971,23504.0
2016-10-21 15:35:00,43.18,43.19,43.17,43.19,74567.0,34.4971,34.505,34.4891,34.505,74567.0
2016-10-21 15:40:00,43.19,43.2,43.18,43.2,52319.0,34.505,34.513,34.4971,34.513,52319.0
2016-10-21 15:45:00,43.2,43.21,43.18,43.19,36937.0,34.513,34.521,34.4971,34.505,36937.0
2016-10-21 15:50:00,43.19,43.21,43.18,43.21,93308.0,34.505,34.521,34.4971,34.521,93308.0
2016-10-21 15:55:00,43.2,43.22,43.18,43.18,132044.0,34.513,34.529,34.4971,34.4971,132044.0
2016-10-24 09:30:00,43.5,43.6,43.38,43.51,114244.0,34.7527,34.8326,34.6568,34.7607,114244.0
2016-10-24 09:35:00,43.53,43.63,43.51,43.61,78889.0,34.7767,34.8566,34.7607,34.8406,78889.0
2016-10-24 09:40:00,43.64,43.65,43.58,43.61,65847.0,34.8646,34.8725,34.8166,34.8406,65847.0
2016-10-24 09:45:00,43.61,43.69,43.61,43.65,45568.0,34.8406,34.9045,34.8406,34.8725,45568.0
2016-10-24 09:50:00,43.65,43.71,43.62,43.63,31250.0,34.8725,34.9205,34.8486,34.8566,31250.0
2016-10-24 09:55:00,43.64,43.75,43.64,43.71,85710.0,34.8646,34.9524,34.8646,34.9205,85710.0
2016-10-24 10:00:00,43.72,43.75,43.71,43.72,31592.0,34.9285,34.9524,34.9205,34.9285,31592.0
2016-10-24 10:05:00,43.71,43.75,43.63,43.64,98712.0,34.9205,34.9524,34.8566,34.8646,98712.0
2016-10-24 10:10:00,43.64,43.67,43.58,43.59,53783.0,34.8646,34.8885,34.8166,34.8246,53783.0
2016-10-24 10:15:00,43.58,43.62,43.53,43.54,26857.0,34.8166,34.8486,34.7767,34.7847,26857.0
2016-10-24 10:20:00,43.54,43.58,43.54,43.56,115974.0,34.7847,34.8166,34.7847,34.8006,115974.0
2016-10-24 10:25:00,43.57,43.61,43.54,43.57,218681.0,34.8086,34.8406,34.7847,34.8086,218681.0
2016-10-24 10:30:00,43.56,43.58,43.53,43.58,11313.0,34.8006,34.8166,34.7767,34.8166,11313.0
2016-10-24 10:35:00,43.58,43.6,43.54,43.56,19818.0,34.8166,34.8326,34.7847,34.8006,19818.0
2016-10-24 10:40:00,43.56,43.57,43.46,43.49,13172.0,34.8006,34.8086,34.7208,34.7447,13172.0
2016-10-24 10:45:00,43.49,43.57,43.49,43.57,19579.0,34.7447,34.8086,34.7447,34.8086,19579.0
2016-10-24 10:50:00,43.56,43.62,43.54,43.61,19302.0,34.8006,34.8486,34.7847,34.8406,19302.0
2016-10-24 10:55:00,43.61,43.63,43.59,43.59,13420.0,34.8406,34.8566,34.8246,34.8246,13420.0
2016-10-24 11:00:00,43.59,43.62,43.58,43.6,23244.0,34.8246,34.8486,34.8166,34.8326,23244.0
2016-10-24 11:05:00,43.6,43.64,43.6,43.6,12308.0,34.8326,34.8646,34.8326,34.8326,12308.0
2016-10-24 11:10:00,43.6,43.65,43.6,43.64,10162.0,34.8326,34.8725,34.8326,34.8646,10162.0
2016-10-24 11:15:00,43.65,43.65,43.63,43.65,5265.0,34.8725,34.8725,34.8566,34.8725,5265.0
2016-10-24 11:20:00,43.65,43.66,43.63,43.64,12636.0,34.8725,34.8805,34.8566,34.8646,12636.0
2016-10-24 11:25:00,43.64,43.65,43.58,43.58,10867.0,34.8646,34.8725,34.8166,34.8166,10867.0
2016-10-24 11:30:00,43.58,43.6,43.56,43.57,11648.0,34.8166,34.8326,34.8006,34.8086,11648.0
2016-10-24 11:35:00,43.56,43.59,43.54,43.59,6000.0,34.8006,34.8246,34.7847,34.8246,6000.0
2016-10-24 11:40:00,43.59,43.59,43.54,43.56,5932.0,34.8246,34.8246,34.7847,34.8006,5932.0
2016-10-24 11:45:00,43.56,43.59,43.55,43.58,9989.0,34.8006,34.8246,34.7927,34.8166,9989.0
2016-10-24 11:50:00,43.58,43.58,43.54,43.56,6432.0,34.8166,34.8166,34.7847,34.8006,6432.0
2016-10-24 11:55:00,43.55,43.57,43.55,43.55,6429.0,34.7927,34.8086,34.7927,34.7927,6429.0
2016-10-24 12:00:00,43.55,43.57,43.54,43.54,4733.0,34.7927,34.8086,34.7847,34.7847,4733.0
2016-10-24 12:05:00,43.53,43.57,43.52,43.56,257675.0,34.7767,34.8086,34.7687,34.8006,257675.0
2016-10-24 12:10:00,43.56,43.56,43.54,43.55,2600.0,34.8006,34.8006,34.7847,34.7927,2600.0
2016-10-24 12:15:00,43.55,43.57,43.52,43.57,5554.0,34.7927,34.8086,34.7687,34.8086,5554.0
2016-10-24 12:20:00,43.58,43.59,43.54,43.54,14438.0,34.8166,34.8246,34.7847,34.7847,14438.0
2016-10-24 12:25:00,43.54,43.54,43.51,43.53,3310.0,34.7847,34.7847,34.7607,34.7767,3310.0
2016-10-24 12:30:00,43.52,43.53,43.5,43.52,20647.0,34.7687,34.7767,34.7527,34.7687,20647.0
2016-10-24 12:35:00,43.52,43.53,43.51,43.51,192466.0,34.7687,34.7767,34.7607,34.7607,192466.0
2016-10-24 12:40:00,43.51,43.51,43.5,43.51,115713.0,34.7607,34.7607,34.7527,34.7607,115713.0
2016-10-24 12:45:00,43.5,43.51,43.5,43.51,87140.0,34.7527,34.7607,34.7527,34.7607,87140.0
2016-10-24 12:50:00,43.51,43.51,43.5,43.51,24477.0,34.7607,34.7607,34.7527,34.7607,24477.0
2016-10-24 12:55:00,43.5,43.51,43.49,43.5,38287.0,34.7527,34.7607,34.7447,34.7527,38287.0
2016-10-24 13:00:00,43.5,43.5,43.49,43.5,13425.0,34.7527,34.7527,34.7447,34.7527,13425.0
2016-10-24 13:05:00,43.5,43.51,43.49,43.51,57742.0,34.7527,34.7607,34.7447,34.7607,57742.0
2016-10-24 13:10:00,43.51,43.51,43.49,43.51,90227.0,34.7607,34.7607,34.7447,34.7607,90227.0
2016-10-24 13:15:00,43.51,43.51,43.49,43.5,40066.0,34.7607,34.7607,34.7447,34.7527,40066.0
2016-10-24 13:20:00,43.49,43.5,43.49,43.49,54533.0,34.7447,34.7527,34.7447,34.7447,54533.0
2016-10-24 13:25:00,43.5,43.51,43.49,43.51,35280.0,34.7527,34.7607,34.7447,34.7607,35280.0
2016-10-24 13:30:00,43.51,43.51,43.5,43.51,35600.0,34.7607,34.7607,34.7527,34.7607,35600.0
2016-10-24 13:35:00,43.51,43.52,43.5,43.51,52892.0,34.7607,34.7687,34.7527,34.7607,52892.0
2016-10-24 13:40:00,43.52,43.52,43.51,43.52,33092.0,34.7687,34.7687,34.7607,34.7687,33092.0
2016-10-24 13:45:00,43.52,43.52,43.51,43.52,7927.0,34.7687,34.7687,34.7607,34.7687,7927.0
2016-10-24 13:50:00,43.51,43.55,43.5,43.51,63979.0,34.7607,34.7927,34.7527,34.7607,63979.0
2016-10-24 13:55:00,43.51,43.52,43.49,43.5,3618.0,34.7607,34.7687,34.7447,34.7527,3618.0
2016-10-24 14:00:00,43.51,43.53,43.5,43.52,5834.0,34.7607,34.7767,34.7527,34.7687,5834.0
2016-10-24 14:05:00,43.52,43.53,43.5,43.52,3569.0,34.7687,34.7767,34.7527,34.7687,3569.0
2016-10-24 14:10:00,43.52,43.53,43.5,43.5,12228.0,34.7687,34.7767,34.7527,34.7527,12228.0
2016-10-24 14:15:00,43.5,43.52,43.48,43.52,7537.0,34.7527,34.7687,34.7367,34.7687,7537.0
2016-10-24 14:20:00,43.53,43.54,43.5,43.51,8700.0,34.7767,34.7847,34.7527,34.7607,8700.0
2016-10-24 14:25:00,43.52,43.53,43.52,43.52,7391.0,34.7687,34.7767,34.7687,34.7687,7391.0
2016-10-24 14:30:00,43.52,43.53,43.51,43.52,4329.0,34.7687,34.7767,34.7607,34.7687,4329.0
2016-10-24 14:35:00,43.53,43.55,43.53,43.53,4629.0,34.7767,34.7927,34.7767,34.7767,4629.0
2016-10-24 14:40:00,43.54,43.54,43.52,43.53,253886.0,34.7847,34.7847,34.7687,34.7767,253886.0
2016-10-24 14:45:00,43.54,43.54,43.52,43.52,4550.0,34.7847,34.7847,34.7687,34.7687,4550.0
2016-10-24 14:50:00,43.52,43.54,43.52,43.54,5041.0,34.7687,34.7847,34.7687,34.7847,5041.0
2016-10-24 14:55:00,43.53,43.56,43.52,43.55,44162.0,34.7767,34.8006,34.7687,34.7927,44162.0
2016-10-24 15:00:00,43.56,43.56,43.52,43.52,18092.0,34.8006,34.8006,34.7687,34.7687,18092.0
2016-10-24 15:05:00,43.53,43.55,43.53,43.53,17640.0,34.7767,34.7927,34.7767,34.7767,17640.0
2016-10-24 15:10:00,43.54,43.55,43.53,43.54,10730.0,34.7847,34.7927,34.7767,34.7847,10730.0
2016-10-24 15:15:00,43.54,43.55,43.52,43.53,10636.0,34.7847,34.7927,34.7687,34.7767,10636.0
2016-10-24 15:20:00,43.52,43.53,43.51,43.52,8681.0,34.7687,34.7767,34.7607,34.7687,8681.0
2016-10-24 15:25:00,43.52,43.54,43.52,43.52,13002.0,34.7687,34.7847,34.7687,34.7687,13002.0
2016-10-24 15:30:00,43.52,43.53,43.49,43.49,19846.0,34.7687,34.7767,34.7447,34.7447,19846.0
2016-10-24 15:35:00,43.49,43.52,43.49,43.51,33041.0,34.7447,34.7687,34.7447,34.7607,33041.0
2016-10-24 15:40:00,43.51,43.52,43.48,43.51,29643.0,34.7607,34.7687,34.7367,34.7607,29643.0
2016-10-24 15:45:00,43.51,43.55,43.5,43.51,103366.0,34.7607,34.7927,34.7527,34.7607,103366.0
2016-10-24 15:50:00,43.52,43.53,43.51,43.52,41693.0,34.7687,34.7767,34.7607,34.7687,41693.0
2016-10-24 15:55:00,43.52,43.54,43.49,43.49,181739.0,34.7687,34.7847,34.7447,34.7447,181739.0
2016-10-25 09:30:00,43.42,43.57,43.4,43.5,29650.0,34.6888,34.8086,34.6728,34.7527,29650.0
2016-10-25 09:35:00,43.52,43.67,43.52,43.65,39924.0,34.7687,34.8885,34.7687,34.8725,39924.0
2016-10-25 09:40:00,43.64,43.74,43.64,43.66,115549.0,34.8646,34.9444,34.8646,34.8805,115549.0
2016-10-25 09:45:00,43.67,43.67,43.52,43.59,45430.0,34.8885,34.8885,34.7687,34.8246,45430.0
2016-10-25 09:50:00,43.59,43.63,43.56,43.59,102466.0,34.8246,34.8566,34.8006,34.8246,102466.0
2016-10-25 09:55:00,43.58,43.62,43.57,43.62,22112.0,34.8166,34.8486,34.8086,34.8486,22112.0
2016-10-25 10:00:00,43.61,43.61,43.56,43.58,18621.0,34.8406,34.8406,34.8006,34.8166,18621.0
2016-10-25 10:05:00,43.58,43.65,43.58,43.63,61631.0,34.8166,34.8725,34.8166,34.8566,61631.0
2016-10-25 10:10:00,43.63,43.64,43.57,43.62,189433.0,34.8566,34.8646,34.8086,34.8486,189433.0
2016-10-25 10:15:00,43.62,43.62,43.58,43.59,21459.0,34.8486,34.8486,34.8166,34.8246,21459.0
2016-10-25 10:20:00,43.59,43.6,43.51,43.51,42788.0,34.8246,34.8326,34.7607,34.7607,42788.0
2016-10-25 10:25:00,43.51,43.53,43.5,43.52,74061.0,34.7607,34.7767,34.7527,34.7687,74061.0
2016-10-25 10:30:00,43.52,43.52,43.46,43.46,48427.0,34.7687,34.7687,34.7208,34.7208,48427.0
2016-10-25 10:35:00,43.47,43.49,43.39,43.39,49315.0,34.7287,34.7447,34.6648,34.6648,49315.0
2016-10-25 10:40:00,43.39,43.4,43.29,43.29,130669.0,34.6648,34.6728,34.5849,34.5849,130669.0
2016-10-25 10:45:00,43.29,43.29,43.24,43.26,25019.0,34.5849,34.5849,34.545,34.561,25019.0
2016-10-25 10:50:00,43.27,43.35,43.27,43.35,26475.0,34.569,34.6329,34.569,34.6329,26475.0
2016-10-25 10:55:00,43.36,43.39,43.31,43.39,41962.0,34.6409,34.6648,34.6009,34.6648,41962.0
2016-10-25 11:00:00,43.38,43.4,43.36,43.4,13427.0,34.6568,34.6728,34.6409,34.6728,13427.0
2016-10-25 11:05:00,43.39,43.42,43.38,43.41,34261.0,34.6648,34.6888,34.6568,34.6808,34261.0
2016-10-25 11:10:00,43.42,43.44,43.37,43.37,263805.0,34.6888,34.7048,34.6489,34.6489,263805.0
2016-10-25 11:15:00,43.37,43.44,43.35,43.43,10402.0,34.6489,34.7048,34.6329,34.6968,10402.0
2016-10-25 11:20:00,43.42,43.42,43.36,43.39,11785.0,34.6888,34.6888,34.6409,34.6648,11785.0
2016-10-25 11:25:00,43.4,43.48,43.4,43.46,11672.0,34.6728,34.7367,34.6728,34.7208,11672.0
2016-10-25 11:30:00,43.46,43.49,43.45,43.45,86201.0,34.7208,34.7447,34.7128,34.7128,86201.0
2016-10-25 11:35:00,43.45,43.48,43.42,43.42,69183.0,34.7128,34.7367,34.6888,34.6888,69183.0
2016-10-25 11:40:00,43.43,43.46,43.41,43.42,27321.0,34.6968,34.7208,34.6808,34.6888,27321.0
2016-10-25 11:45:00,43.43,43.49,43.43,43.48,31287.0,34.6968,34.7447,34.6968,34.7367,31287.0
2016-10-25 11:50:00,43.47,43.48,43.39,43.4,14802.0,34.7287,34.7367,34.6648,34.6728,14802.0
2016-10-25 11:55:00,43.41,43.42,43.38,43.38,11213.0,34.6808,34.6888,34.6568,34.6568,11213.0
2016-10-25 12:00:00,43.39,43.42,43.36,43.4,8796.0,34.6648,34.6888,34.6409,34.6728,8796.0
2016-10-25 12:05:00,43.4,43.4,43.32,43.35,12023.0,34.6728,34.6728,34.6089,34.6329,12023.0
2016-10-25 12:10:00,43.36,43.38,43.33,43.35,9649.0,34.6409,34.6568,34.6169,34.6329,9649.0
2016-10-25 12:15:00,43.33,43.36,43.31,43.36,9300.0,34.6169,34.6409,34.6009,34.6409,9300.0
2016-10-25 12:20:00,43.37,43.38,43.34,43.35,11061.0,34.6489,34.6568,34.6249,34.6329,11061.0
2016-10-25 12:25:00,43.34,43.37,43.33,43.37,7664.0,34.6249,34.6489,34.6169,34.6489,7664.0
2016-10-25 12:30:00,43.37,43.4,43.36,43.38,28701.0,34.6489,34.6728,34.6409,34.6568,28701.0
2016-10-25 12:35:00,43.37,43.38,43.36,43.38,10092.0,34.6489,34.6568,34.6409,34.6568,10092.0
2016-10-25 12:40:00,43.38,43.38,43.36,43.36,7827.0,34.6568,34.6568,34.6409,34.6409,7827.0
2016-10-25 12:45:00,43.37,43.39,43.35,43.36,8709.0,34.6489,34.6648,34.6329,34.6409,8709.0
2016-10-25 12:50:00,43.36,43.37,43.34,43.34,28560.0,34.6409,34.6489,34.6249,34.6249,28560.0
2016-10-25 12:55:00,43.34,43.35,43.32,43.34,256800.0,34.6249,34.6329,34.6089,34.6249,256800.0
2016-10-25 13:00:00,43.34,43.34,43.31,43.33,15380.0,34.6249,34.6249,34.6009,34.6169,15380.0
2016-10-25 13:05:00,43.33,43.36,43.32,43.35,11134.0,34.6169,34.6409,34.6089,34.6329,11134.0
2016-10-25 13:10:00,43.34,43.34,43.32,43.34,6330.0,34.6249,34.6249,34.6089,34.6249,6330.0
2016-10-25 13:15:00,43.34,43.36,43.34,43.35,19815.0,34.6249,34.6409,34.6249,34.6329,19815.0
2016-10-25 13:20:00,43.36,43.4,43.36,43.4,11554.0,34.6409,34.6728,34.6409,34.6728,11554.0
2016-10-25 13:25:00,43.4,43.41,43.36,43.36,7983.0,34.6728,34.6808,34.6409,34.6409,7983.0
2016-10-25 13:30:00,43.36,43.38,43.35,43.36,21648.0,34.6409,34.6568,34.6329,34.6409,21648.0
2016-10-25 13:35:00,43.37,43.38,43.36,43.37,16013.0,34.6489,34.6568,34.6409,34.6489,16013.0
2016-10-25 13:40:00,43.37,43.42,43.37,43.4,10452.0,34.6489,34.6888,34.6489,34.6728,10452.0
2016-10-25 13:45:00,43.4,43.41,43.39,43.4,8048.0,34.6728,34.6808,34.6648,34.6728,8048.0
2016-10-25 13:50:00,43.4,43.42,43.4,43.41,7672.0,34.6728,34.6888,34.6728,34.6808,7672.0
2016-10-25 13:55:00,43.41,43.41,43.39,43.4,4546.0,34.6808,34.6808,34.6648,34.6728,4546.0
2016-10-25 14:00:00,43.41,43.42,43.4,43.42,5400.0,34.6808,34.6888,34.6728,34.6888,5400.0
2016-10-25 14:05:00,43.41,43.42,43.41,43.42,4600.0,34.6808,34.6888,34.6808,34.6888,4600.0
2016-10-25 14:10:00,43.42,43.44,43.4,43.4,9192.0,34.6888,34.7048,34.6728,34.6728,9192.0
2016-10-25 14:15:00,43.4,43.4,43.37,43.38,3920.0,34.6728,34.6728,34.6489,34.6568,3920.0
2016-10-25 14:20:00,43.38,43.4,43.37,43.4,5449.0,34.6568,34.6728,34.6489,34.6728,5449.0
2016-10-25 14:25:00,43.4,43.4,43.39,43.4,5689.0,34.6728,34.6728,34.6648,34.6728,5689.0
2016-10-25 14:30:00,43.39,43.39,43.36,43.37,55415.0,34.6648,34.6648,34.6409,34.6489,55415.0
2016-10-25 14:35:00,43.37,43.38,43.34,43.38,23934.0,34.6489,34.6568,34.6249,34.6568,23934.0
2016-10-25 14:40:00,43.39,43.39,43.37,43.38,6867.0,34.6648,34.6648,34.6489,34.6568,6867.0
2016-10-25 14:45:00,43.38,43.39,43.37,43.37,6659.0,34.6568,34.6648,34.6489,34.6489,6659.0
2016-10-25 14:50:00,43.37,43.39,43.36,43.38,11265.0,34.6489,34.6648,34.6409,34.6568,11265.0
2016-10-25 14:55:00,43.39,43.39,43.35,43.35,5373.0,34.6648,34.6648,34.6329,34.6329,5373.0
2016-10-25 15:00:00,43.35,43.4,43.34,43.37,13938.0,34.6329,34.6728,34.6249,34.6489,13938.0
2016-10-25 15:05:00,43.37,43.38,43.35,43.36,9387.0,34.6489,34.6568,34.6329,34.6409,9387.0
2016-10-25 15:10:00,43.37,43.38,43.35,43.35,10060.0,34.6489,34.6568,34.6329,34.6329,10060.0
2016-10-25 15:15:00,43.35,43.36,43.33,43.34,22386.0,34.6329,34.6409,34.6169,34.6249,22386.0
2016-10-25 15:20:00,43.34,43.37,43.34,43.36,10688.0,34.6249,34.6489,34.6249,34.6409,10688.0
2016-10-25 15:25:00,43.37,43.42,43.36,43.42,65669.0,34.6489,34.6888,34.6409,34.6888,65669.0
2016-10-25 15:30:00,43.41,43.42,43.4,43.41,9800.0,34.6808,34.6888,34.6728,34.6808,9800.0
2016-10-25 15:35:00,43.41,43.43,43.4,43.43,24678.0,34.6808,34.6968,34.6728,34.6968,24678.0
2016-10-25 15:40:00,43.43,43.44,43.41,43.41,17261.0,34.6968,34.7048,34.6808,34.6808,17261.0
2016-10-25 15:45:00,43.41,43.44,43.41,43.43,41268.0,34.6808,34.7048,34.6808,34.6968,41268.0
2016-10-25 15:50:00,43.44,43.44,43.4,43.41,29923.0,34.7048,34.7048,34.6728,34.6808,29923.0
2016-10-25 15:55:00,43.41,43.43,43.39,43.41,126388.0,34.6808,34.6968,34.6648,34.6808,126388.0
2016-10-26 09:30:00,43.29,43.38,43.18,43.35,35250.0,34.5849,34.6568,34.4971,34.6329,35250.0
2016-10-26 09:35:00,43.34,43.51,43.34,43.49,39086.0,34.6249,34.7607,34.6249,34.7447,39086.0
2016-10-26 09:40:00,43.51,43.67,43.49,43.66,214545.0,34.7607,34.8885,34.7447,34.8805,214545.0
2016-10-26 09:45:00,43.66,43.78,43.61,43.62,730565.0,34.8805,34.9764,34.8406,34.8486,730565.0
2016-10-26 09:50:00,43.61,43.66,43.5,43.66,215494.0,34.8406,34.8805,34.7527,34.8805,215494.0
2016-10-26 09:55:00,43.66,43.69,43.6,43.64,109289.0,34.8805,34.9045,34.8326,34.8646,109289.0
2016-10-26 10:00:00,43.64,43.65,43.55,43.65,61425.0,34.8646,34.8725,34.7927,34.8725,61425.0
2016-10-26 10:05:00,43.65,43.66,43.54,43.55,109602.0,34.8725,34.8805,34.7847,34.7927,109602.0
2016-10-26 10:10:00,43.55,43.56,43.49,43.56,79909.0,34.7927,34.8006,34.7447,34.8006,79909.0
2016-10-26 10:15:00,43.55,43.6,43.54,43.59,66827.0,34.7927,34.8326,34.7847,34.8246,66827.0
2016-10-26 10:20:00,43.58,43.65,43.57,43.65,70546.0,34.8166,34.8725,34.8086,34.8725,70546.0
2016-10-26 10:25:00,43.64,43.67,43.56,43.59,134318.0,34.8646,34.8885,34.8006,34.8246,134318.0
2016-10-26 10:30:00,43.6,43.69,43.59,43.64,84277.0,34.8326,34.9045,34.8246,34.8646,84277.0
2016-10-26 10:35:00,43.65,43.69,43.63,43.66,191315.0,34.8725,34.9045,34.8566,34.8805,191315.0
2016-10-26 10:40:00,43.66,43.67,43.61,43.63,67120.0,34.8805,34.8885,34.8406,34.8566,67120.0
2016-10-26 10:45:00,43.63,43.65,43.58,43.62,106186.0,34.8566,34.8725,34.8166,34.8486,106186.0
2016-10-26 10:50:00,43.62,43.64,43.56,43.58,68953.0,34.8486,34.8646,34.8006,34.8166,68953.0
2016-10-26 10:55:00,43.57,43.68,43.55,43.66,89837.0,34.8086,34.8965,34.7927,34.8805,89837.0
2016-10-26 11:00:00,43.66,43.69,43.65,43.68,228125.0,34.8805,34.9045,34.8725,34.8965,228125.0
2016-10-26 11:05:00,43.68,43.71,43.67,43.68,185233.0,34.8965,34.9205,34.8885,34.8965,185233.0
2016-10-26 11:10:00,43.68,43.7,43.68,43.69,184832.0,34.8965,34.9125,34.8965,34.9045,184832.0
2016-10-26 11:15:00,43.69,43.73,43.67,43.69,103051.0,34.9045,34.9365,34.8885,34.9045,103051.0
2016-10-26 11:20:00,43.69,43.75,43.69,43.75,131737.0,34.9045,34.9524,34.9045,34.9524,131737.0
2016-10-26 11:25:00,43.75,43.76,43.7,43.73,51465.0,34.9524,34.9604,34.9125,34.9365,51465.0
2016-10-26 11:30:00,43.74,43.79,43.74,43.76,33927.0,34.9444,34.9844,34.9444,34.9604,33927.0
2016-10-26 11:35:00,43.76,43.77,43.73,43.74,46080.0,34.9604,34.9684,34.9365,34.9444,46080.0
2016-10-26 11:40:00,43.74,43.76,43.73,43.74,47029.0,34.9444,34.9604,34.9365,34.9444,47029.0
2016-10-26 11:45:00,43.75,43.78,43.73,43.76,37965.0,34.9524,34.9764,34.9365,34.9604,37965.0
2016-10-26 11:50:00,43.77,43.84,43.77,43.82,33227.0,34.9684,35.0243,34.9684,35.0084,33227.0
2016-10-26 11:55:00,43.83,43.84,43.78,43.79,32781.0,35.0164,35.0243,34.9764,34.9844,32781.0
2016-10-26 12:00:00,43.79,43.82,43.76,43.76,20760.0,34.9844,35.0084,34.9604,34.9604,20760.0
2016-10-26 12:05:00,43.76,43.8,43.76,43.79,12139.0,34.9604,34.9924,34.9604,34.9844,12139.0
2016-10-26 12:10:00,43.78,43.81,43.78,43.81,4850.0,34.9764,35.0004,34.9764,35.0004,4850.0
2016-10-26 12:15:00,43.8,43.81,43.77,43.77,11775.0,34.9924,35.0004,34.9684,34.9684,11775.0
2016-10-26 12:20:00,43.78,43.82,43.78,43.81,11452.0,34.9764,35.0084,34.9764,35.0004,11452.0
2016-10-26 12:25:00,43.81,43.83,43.8,43.83,31626.0,35.0004,35.0164,34.9924,35.0164,31626.0
2016-10-26 12:30:00,43.83,43.84,43.81,43.83,9358.0,35.0164,35.0243,35.0004,35.0164,9358.0
2016-10-26 12:35:00,43.82,43.82,43.8,43.81,18883.0,35.0084,35.0084,34.9924,35.0004,18883.0
2016-10-26 12:40:00,43.82,43.87,43.82,43.86,14327.0,35.0084,35.0483,35.0084,35.0403,14327.0
2016-10-26 12:45:00,43.85,43.87,43.84,43.86,17892.0,35.0323,35.0483,35.0243,35.0403,17892.0
2016-10-26 12:50:00,43.85,43.89,43.85,43.87,5300.0,35.0323,35.0643,35.0323,35.0483,5300.0
2016-10-26 12:55:00,43.87,43.89,43.84,43.84,13335.0,35.0483,35.0643,35.0243,35.0243,13335.0
2016-10-26 13:00:00,43.84,43.86,43.83,43.85,9181.0,35.0243,35.0403,35.0164,35.0323,9181.0
2016-10-26 13:05:00,43.84,43.85,43.81,43.82,30924.0,35.0243,35.0323,35.0004,35.0084,30924.0
2016-10-26 13:10:00,43.81,43.83,43.77,43.78,40750.0,35.0004,35.0164,34.9684,34.9764,40750.0
2016-10-26 13:15:00,43.78,43.78,43.75,43.75,78879.0,34.9764,34.9764,34.9524,34.9524,78879.0
2016-10-26 13:20:00,43.76,43.77,43.74,43.75,78682.0,34.9604,34.9684,34.9444,34.9524,78682.0
2016-10-26 13:25:00,43.76,43.77,43.73,43.75,126856.0,34.9604,34.9684,34.9365,34.9524,126856.0
2016-10-26 13:30:00,43.74,43.77,43.74,43.76,61817.0,34.9444,34.9684,34.9444,34.9604,61817.0
2016-10-26 13:35:00,43.76,43.77,43.72,43.73,136143.0,34.9604,34.9684,34.9285,34.9365,136143.0
2016-10-26 13:40:00,43.73,43.73,43.66,43.67,34259.0,34.9365,34.9365,34.8805,34.8885,34259.0
2016-10-26 13:45:00,43.66,43.68,43.64,43.67,14450.0,34.8805,34.8965,34.8646,34.8885,14450.0
2016-10-26 13:50:00,43.68,43.69,43.63,43.63,15402.0,34.8965,34.9045,34.8566,34.8566,15402.0
2016-10-26 13:55:00,43.62,43.65,43.6,43.65,7640.0,34.8486,34.8725,34.8326,34.8725,7640.0
2016-10-26 14:00:00,43.66,43.68,43.63,43.63,25090.0,34.8805,34.8965,34.8566,34.8566,25090.0
2016-10-26 14:05:00,43.62,43.64,43.59,43.63,15014.0,34.8486,34.8646,34.8246,34.8566,15014.0
2016-10-26 14:10:00,43.63,43.64,43.61,43.64,13465.0,34.8566,34.8646,34.8406,34.8646,13465.0
2016-10-26 14:15:00,43.64,43.64,43.59,43.6,17201.0,34.8646,34.8646,34.8246,34.8326,17201.0
2016-10-26 14:20:00,43.6,43.6,43.56,43.58,16659.0,34.8326,34.8326,34.8006,34.8166,16659.0
2016-10-26 14:25:00,43.57,43.6,43.56,43.59,11924.0,34.8086,34.8326,34.8006,34.8246,11924.0
2016-10-26 14:30:00,43.59,43.59,43.55,43.56,77398.0,34.8246,34.8246,34.7927,34.8006,77398.0
2016-10-26 14:35:00,43.56,43.6,43.55,43.59,123430.0,34.8006,34.8326,34.7927,34.8246,123430.0
2016-10-26 14:40:00,43.59,43.61,43.57,43.61,17610.0,34.8246,34.8406,34.8086,34.8406,17610.0
2016-10-26 14:45:00,43.61,43.62,43.57,43.58,16058.0,34.8406,34.8486,34.8086,34.8166,16058.0
2016-10-26 14:50:00,43.58,43.59,43.56,43.58,39579.0,34.8166,34.8246,34.8006,34.8166,39579.0
2016-10-26 14:55:00,43.58,43.62,43.58,43.6,204946.0,34.8166,34.8486,34.8166,34.8326,204946.0
2016-10-26 15:00:00,43.6,43.62,43.6,43.61,28056.0,34.8326,34.8486,34.8326,34.8406,28056.0
2016-10-26 15:05:00,43.6,43.61,43.57,43.6,50819.0,34.8326,34.8406,34.8086,34.8326,50819.0
2016-10-26 15:10:00,43.6,43.63,43.6,43.62,12449.0,34.8326,34.8566,34.8326,34.8486,12449.0
2016-10-26 15:15:00,43.63,43.65,43.63,43.65,15354.0,34.8566,34.8725,34.8566,34.8725,15354.0
2016-10-26 15:20:00,43.65,43.69,43.64,43.68,12175.0,34.8725,34.9045,34.8646,34.8965,12175.0
2016-10-26 15:25:00,43.68,43.7,43.68,43.69,14897.0,34.8965,34.9125,34.8965,34.9045,14897.0
2016-10-26 15:30:00,43.69,43.7,43.67,43.68,46945.0,34.9045,34.9125,34.8885,34.8965,46945.0
2016-10-26 15:35:00,43.69,43.73,43.68,43.72,28284.0,34.9045,34.9365,34.8965,34.9285,28284.0
2016-10-26 15:40:00,43.72,43.73,43.68,43.71,64075.0,34.9285,34.9365,34.8965,34.9205,64075.0
2016-10-26 15:45:00,43.71,43.72,43.7,43.71,42105.0,34.9205,34.9285,34.9125,34.9205,42105.0
2016-10-26 15:50:00,43.7,43.7,43.68,43.7,73983.0,34.9125,34.9125,34.8965,34.9125,73983.0
2016-10-26 15:55:00,43.7,43.72,43.69,43.71,240293.0,34.9125,34.9285,34.9045,34.9205,240293.0
2016-10-27 09:30:00,44.05,44.3,43.96,43.99,94372.0,35.1921,35.3918,35.1202,35.1442,94372.0
2016-10-27 09:35:00,44.0,44.05,43.89,43.91,180556.0,35.1522,35.1921,35.0643,35.0803,180556.0
2016-10-27 09:40:00,43.91,43.95,43.85,43.94,56868.0,35.0803,35.1122,35.0323,35.1042,56868.0
2016-10-27 09:45:00,43.94,43.96,43.89,43.89,30318.0,35.1042,35.1202,35.0643,35.0643,30318.0
2016-10-27 09:50:00,43.89,43.93,43.85,43.93,49182.0,35.0643,35.0962,35.0323,35.0962,49182.0
2016-10-27 09:55:00,43.92,43.98,43.9,43.98,196630.0,35.0883,35.1362,35.0723,35.1362,196630.0
2016-10-27 10:00:00,43.98,43.99,43.84,43.84,104302.0,35.1362,35.1442,35.0243,35.0243,104302.0
2016-10-27 10:05:00,43.84,43.91,43.82,43.84,60526.0,35.0243,35.0803,35.0084,35.0243,60526.0
2016-10-27 10:10:00,43.85,43.85,43.74,43.75,30654.0,35.0323,35.0323,34.9444,34.9524,30654.0
2016-10-27 10:15:00,43.75,43.83,43.72,43.73,67548.0,34.9524,35.0164,34.9285,34.9365,67548.0
2016-10-27 10:20:00,43.74,43.76,43.66,43.75,39159.0,34.9444,34.9604,34.8805,34.9524,39159.0
2016-10-27 10:25:00,43.74,43.83,43.74,43.81,26420.0,34.9444,35.0164,34.9444,35.0004,26420.0
2016-10-27 10:30:00,43.82,43.86,43.8,43.8,73338.0,35.0084,35.0403,34.9924,34.9924,73338.0
2016-10-27 10:35:00,43.8,43.82,43.75,43.79,111283.0,34.9924,35.0084,34.9524,34.9844,111283.0
2016-10-27 10:40:00,43.78,43.84,43.78,43.84,27501.0,34.9764,35.0243,34.9764,35.0243,27501.0
2016-10-27 10:45:00,43.85,43.91,43.84,43.9,202630.0,35.0323,35.0803,35.0243,35.0723,202630.0
2016-10-27 10:50:00,43.9,43.96,43.9,43.93,46574.0,35.0723,35.1202,35.0723,35.0962,46574.0
2016-10-27 10:55:00,43.93,43.97,43.93,43.95,85963.0,35.0962,35.1282,35.0962,35.1122,85963.0
2016-10-27 11:00:00,43.96,43.99,43.91,43.93,46412.0,35.1202,35.1442,35.0803,35.0962,46412.0
2016-10-27 11:05:00,43.93,43.96,43.9,43.96,41000.0,35.0962,35.1202,35.0723,35.1202,41000.0
2016-10-27 11:10:00,43.96,43.97,43.92,43.94,40340.0,35.1202,35.1282,35.0883,35.1042,40340.0
2016-10-27 11:15:00,43.94,43.99,43.94,43.97,23269.0,35.1042,35.1442,35.1042,35.1282,23269.0
2016-10-27 11:20:00,43.98,44.01,43.97,44.0,37410.0,35.1362,35.1602,35.1282,35.1522,37410.0
2016-10-27 11:25:00,44.0,44.0,43.94,43.96,77556.0,35.1522,35.1522,35.1042,35.1202,77556.0
2016-10-27 11:30:00,43.96,44.01,43.94,43.94,29155.0,35.1202,35.1602,35.1042,35.1042,29155.0
2016-10-27 11:35:00,43.95,43.97,43.89,43.92,47618.0,35.1122,35.1282,35.0643,35.0883,47618.0
2016-10-27 11:40:00,43.93,44.0,43.92,44.0,17357.0,35.0962,35.1522,35.0883,35.1522,17357.0
2016-10-27 11:45:00,44.01,44.03,43.98,44.01,13312.0,35.1602,35.1761,35.1362,35.1602,13312.0
2016-10-27 11:50:00,44.02,44.04,44.01,44.04,20405.0,35.1681,35.1841,35.1602,35.1841,20405.0
2016-10-27 11:55:00,44.05,44.18,44.04,44.17,98830.0,35.1921,35.296,35.1841,35.288,98830.0
2016-10-27 12:00:00,44.17,44.18,44.12,44.13,78962.0,35.288,35.296,35.248,35.256,78962.0
2016-10-27 12:05:00,44.14,44.16,44.12,44.15,67100.0,35.264,35.28,35.248,35.272,67100.0
2016-10-27 12:10:00,44.16,44.19,44.14,44.16,160744.0,35.28,35.304,35.264,35.28,160744.0
2016-10-27 12:15:00,44.16,44.18,44.13,44.13,493297.0,35.28,35.296,35.256,35.256,493297.0
2016-10-27 12:20:00,44.13,44.15,44.12,44.12,29376.0,35.256,35.272,35.248,35.248,29376.0
2016-10-27 12:25:00,44.12,44.15,44.12,44.13,20598.0,35.248,35.272,35.248,35.256,20598.0
2016-10-27 12:30:00,44.14,44.14,44.1,44.1,49868.0,35.264,35.264,35.2321,35.2321,49868.0
2016-10-27 12:35:00,44.09,44.13,44.07,44.09,51473.0,35.2241,35.256,35.2081,35.2241,51473.0
2016-10-27 12:40:00,44.1,44.11,44.07,44.08,21784.0,35.2321,35.24,35.2081,35.2161,21784.0
2016-10-27 12:45:00,44.08,44.12,44.08,44.12,20427.0,35.2161,35.248,35.2161,35.248,20427.0
2016-10-27 12:50:00,44.11,44.12,44.08,44.11,11071.0,35.24,35.248,35.2161,35.24,11071.0
2016-10-27 12:55:00,44.11,44.11,44.08,44.09,30844.0,35.24,35.24,35.2161,35.2241,30844.0
2016-10-27 13:00:00,44.09,44.13,44.08,44.13,379586.0,35.2241,35.256,35.2161,35.256,379586.0
2016-10-27 13:05:00,44.14,44.14,44.1,44.11,178790.0,35.264,35.264,35.2321,35.24,178790.0
2016-10-27 13:10:00,44.12,44.13,44.1,44.1,134341.0,35.248,35.256,35.2321,35.2321,134341.0
2016-10-27 13:15:00,44.11,44.13,44.08,44.1,71683.0,35.24,35.256,35.2161,35.2321,71683.0
2016-10-27 13:20:00,44.1,44.11,44.07,44.08,33134.0,35.2321,35.24,35.2081,35.2161,33134.0
2016-10-27 13:25:00,44.08,44.08,44.04,44.06,74875.0,35.2161,35.2161,35.1841,35.2001,74875.0
2016-10-27 13:30:00,44.06,44.07,44.03,44.04,41002.0,35.2001,35.2081,35.1761,35.1841,41002.0
2016-10-27 13:35:00,44.05,44.13,44.05,44.13,48859.0,35.1921,35.256,35.1921,35.256,48859.0
2016-10-27 13:40:00,44.13,44.13,44.1,44.11,6972.0,35.256,35.256,35.2321,35.24,6972.0
2016-10-27 13:45:00,44.11,44.13,44.08,44.09,18402.0,35.24,35.256,35.2161,35.2241,18402.0
2016-10-27 13:50:00,44.09,44.12,44.09,44.1,46778.0,35.2241,35.248,35.2241,35.2321,46778.0
2016-10-27 13:55:00,44.11,44.13,44.09,44.1,14222.0,35.24,35.256,35.2241,35.2321,14222.0
2016-10-27 14:00:00,44.09,44.12,44.08,44.11,12625.0,35.2241,35.248,35.2161,35.24,12625.0
2016-10-27 14:05:00,44.11,44.12,44.09,44.09,16374.0,35.24,35.248,35.2241,35.2241,16374.0
2016-10-27 14:10:00,44.09,44.14,44.08,44.13,19198.0,35.2241,35.264,35.2161,35.256,19198.0
2016-10-27 14:15:00,44.13,44.14,44.11,44.11,24394.0,35.256,35.264,35.24,35.24,24394.0
2016-10-27 14:20:00,44.11,44.13,44.1,44.11,18889.0,35.24,35.256,35.2321,35.24,18889.0
2016-10-27 14:25:00,44.12,44.16,44.12,44.15,17433.0,35.248,35.28,35.248,35.272,17433.0
2016-10-27 14:30:00,44.14,44.15,44.11,44.12,10109.0,35.264,35.272,35.24,35.248,10109.0
2016-10-27 14:35:00,44.12,44.15,44.09,44.14,26375.0,35.248,35.272,35.2241,35.264,26375.0
2016-10-27 14:40:00,44.14,44.14,44.13,44.13,9484.0,35.264,35.264,35.256,35.256,9484.0
2016-10-27 14:45:00,44.13,44.13,44.1,44.11,18559.0,35.256,35.256,35.2321,35.24,18559.0
2016-10-27 14:50:00,44.11,44.12,44.08,44.11,20160.0,35.24,35.248,35.2161,35.24,20160.0
2016-10-27 14:55:00,44.1,44.11,44.08,44.09,12155.0,35.2321,35.24,35.2161,35.2241,12155.0
2016-10-27 15:00:00,44.09,44.11,44.09,44.09,13672.0,35.2241,35.24,35.2241,35.2241,13672.0
2016-10-27 15:05:00,44.09,44.1,44.04,44.07,32843.0,35.2241,35.2321,35.1841,35.2081,32843.0
2016-10-27 15:10:00,44.07,44.07,43.99,44.0,48112.0,35.2081,35.2081,35.1442,35.1522,48112.0
2016-10-27 15:15:00,44.0,44.01,43.98,44.0,37334.0,35.1522,35.1602,35.1362,35.1522,37334.0
2016-10-27 15:20:00,44.0,44.04,44.0,44.02,38917.0,35.1522,35.1841,35.1522,35.1681,38917.0
2016-10-27 15:25:00,44.02,44.07,44.02,44.07,54531.0,35.1681,35.2081,35.1681,35.2081,54531.0
2016-10-27 15:30:00,44.07,44.07,44.02,44.02,121627.0,35.2081,35.2081,35.1681,35.1681,121627.0
2016-10-27 15:35:00,44.02,44.04,43.98,43.99,222552.0,35.1681,35.1841,35.1362,35.1442,222552.0
2016-10-27 15:40:00,43.99,44.01,43.97,43.98,71347.0,35.1442,35.1602,35.1282,35.1362,71347.0
2016-10-27 15:45:00,43.98,43.99,43.95,43.96,99251.0,35.1362,35.1442,35.1122,35.1202,99251.0
2016-10-27 15:50:00,43.95,43.96,43.92,43.93,105863.0,35.1122,35.1202,35.0883,35.0962,105863.0
2016-10-27 15:55:00,43.93,43.98,43.91,43.98,445337.0,35.0962,35.1362,35.0803,35.1362,445337.0
2016-10-28 09:30:00,44.2,44.2,43.89,43.89,107998.0,35.3119,35.3119,35.0643,35.0643,107998.0
2016-10-28 09:35:00,43.9,43.96,43.85,43.93,74648.0,35.0723,35.1202,35.0323,35.0962,74648.0
2016-10-28 09:40:00,43.93,43.94,43.86,43.93,87087.0,35.0962,35.1042,35.0403,35.0962,87087.0
2016-10-28 09:45:00,43.93,43.94,43.77,43.78,66438.0,35.0962,35.1042,34.9684,34.9764,66438.0
2016-10-28 09:50:00,43.78,43.8,43.7,43.76,66408.0,34.9764,34.9924,34.9125,34.9604,66408.0
2016-10-28 09:55:00,43.76,43.77,43.68,43.69,144352.0,34.9604,34.9684,34.8965,34.9045,144352.0
2016-10-28 10:00:00,43.7,43.7,43.49,43.51,170455.0,34.9125,34.9125,34.7447,34.7607,170455.0
2016-10-28 10:05:00,43.52,43.6,43.52,43.59,35527.0,34.7687,34.8326,34.7687,34.8246,35527.0
2016-10-28 10:10:00,43.6,43.66,43.57,43.65,135331.0,34.8326,34.8805,34.8086,34.8725,135331.0
2016-10-28 10:15:00,43.64,43.7,43.62,43.7,124775.0,34.8646,34.9125,34.8486,34.9125,124775.0
2016-10-28 10:20:00,43.7,43.78,43.67,43.78,81412.0,34.9125,34.9764,34.8885,34.9764,81412.0
2016-10-28 10:25:00,43.77,43.79,43.71,43.74,15795.0,34.9684,34.9844,34.9205,34.9444,15795.0
2016-10-28 10:30:00,43.73,43.8,43.72,43.8,17127.0,34.9365,34.9924,34.9285,34.9924,17127.0
2016-10-28 10:35:00,43.79,43.84,43.77,43.83,24605.0,34.9844,35.0243,34.9684,35.0164,24605.0
2016-10-28 10:40:00,43.83,43.83,43.78,43.79,22191.0,35.0164,35.0164,34.9764,34.9844,22191.0
2016-10-28 10:45:00,43.79,43.81,43.77,43.78,37513.0,34.9844,35.0004,34.9684,34.9764,37513.0
2016-10-28 10:50:00,43.78,43.79,43.72,43.72,12367.0,34.9764,34.9844,34.9285,34.9285,12367.0
2016-10-28 10:55:00,43.71,43.71,43.65,43.67,18924.0,34.9205,34.9205,34.8725,34.8885,18924.0
2016-10-28 11:00:00,43.67,43.75,43.67,43.74,13316.0,34.8885,34.9524,34.8885,34.9444,13316.0
2016-10-28 11:05:00,43.75,43.81,43.71,43.78,192058.0,34.9524,35.0004,34.9205,34.9764,192058.0
2016-10-28 11:10:00,43.78,43.83,43.76,43.83,125884.0,34.9764,35.0164,34.9604,35.0164,125884.0
2016-10-28 11:15:00,43.82,43.82,43.79,43.79,12993.0,35.0084,35.0084,34.9844,34.9844,12993.0
2016-10-28 11:20:00,43.8,43.85,43.8,43.84,46258.0,34.9924,35.0323,34.9924,35.0243,46258.0
2016-10-28 11:25:00,43.83,43.83,43.78,43.78,22690.0,35.0164,35.0164,34.9764,34.9764,22690.0
2016-10-28 11:30:00,43.79,43.81,43.78,43.79,20467.0,34.9844,35.0004,34.9764,34.9844,20467.0
2016-10-28 11:35:00,43.79,43.8,43.76,43.76,14247.0,34.9844,34.9924,34.9604,34.9604,14247.0
2016-10-28 11:40:00,43.77,43.79,43.76,43.79,24156.0,34.9684,34.9844,34.9604,34.9844,24156.0
2016-10-28 11:45:00,43.79,43.8,43.76,43.78,11534.0,34.9844,34.9924,34.9604,34.9764,11534.0
2016-10-28 11:50:00,43.77,43.8,43.76,43.79,8225.0,34.9684,34.9924,34.9604,34.9844,8225.0
2016-10-28 11:55:00,43.78,43.78,43.75,43.76,7635.0,34.9764,34.9764,34.9524,34.9604,7635.0
2016-10-28 12:00:00,43.76,43.79,43.76,43.78,6571.0,34.9604,34.9844,34.9604,34.9764,6571.0
2016-10-28 12:05:00,43.78,43.82,43.78,43.82,11489.0,34.9764,35.0084,34.9764,35.0084,11489.0
2016-10-28 12:10:00,43.82,43.83,43.78,43.79,15460.0,35.0084,35.0164,34.9764,34.9844,15460.0
2016-10-28 12:15:00,43.8,43.82,43.79,43.8,6293.0,34.9924,35.0084,34.9844,34.9924,6293.0
2016-10-28 12:20:00,43.8,43.83,43.79,43.82,8610.0,34.9924,35.0164,34.9844,35.0084,8610.0
2016-10-28 12:25:00,43.82,43.84,43.79,43.8,29199.0,35.0084,35.0243,34.9844,34.9924,29199.0
2016-10-28 12:30:00,43.8,43.81,43.79,43.8,19464.0,34.9924,35.0004,34.9844,34.9924,19464.0
2016-10-28 12:35:00,43.81,43.83,43.8,43.83,16700.0,35.0004,35.0164,34.9924,35.0164,16700.0
2016-10-28 12:40:00,43.83,43.86,43.83,43.86,5274.0,35.0164,35.0403,35.0164,35.0403,5274.0
2016-10-28 12:45:00,43.86,43.86,43.84,43.84,14647.0,35.0403,35.0403,35.0243,35.0243,14647.0
2016-10-28 12:50:00,43.85,43.87,43.84,43.85,9388.0,35.0323,35.0483,35.0243,35.0323,9388.0
2016-10-28 12:55:00,43.86,43.86,43.83,43.83,4350.0,35.0403,35.0403,35.0164,35.0164,4350.0
2016-10-28 13:00:00,43.84,43.85,43.72,43.73,32596.0,35.0243,35.0323,34.9285,34.9365,32596.0
2016-10-28 13:05:00,43.73,43.74,43.61,43.61,108377.0,34.9365,34.9444,34.8406,34.8406,108377.0
2016-10-28 13:10:00,43.61,43.68,43.59,43.68,53438.0,34.8406,34.8965,34.8246,34.8965,53438.0
2016-10-28 13:15:00,43.67,43.7,43.64,43.67,43976.0,34.8885,34.9125,34.8646,34.8885,43976.0
2016-10-28 13:20:00,43.67,43.7,43.62,43.62,32458.0,34.8885,34.9125,34.8486,34.8486,32458.0
2016-10-28 13:25:00,43.62,43.68,43.62,43.66,23634.0,34.8486,34.8965,34.8486,34.8805,23634.0
2016-10-28 13:30:00,43.65,43.67,43.57,43.58,44942.0,34.8725,34.8885,34.8086,34.8166,44942.0
2016-10-28 13:35:00,43.57,43.59,43.39,43.42,35764.0,34.8086,34.8246,34.6648,34.6888,35764.0
2016-10-28 13:40:00,43.43,43.56,43.41,43.54,96935.0,34.6968,34.8006,34.6808,34.7847,96935.0
2016-10-28 13:45:00,43.52,43.54,43.48,43.5,24919.0,34.7687,34.7847,34.7367,34.7527,24919.0
2016-10-28 13:50:00,43.49,43.49,43.43,43.45,131989.0,34.7447,34.7447,34.6968,34.7128,131989.0
2016-10-28 13:55:00,43.45,43.45,43.37,43.37,30370.0,34.7128,34.7128,34.6489,34.6489,30370.0
2016-10-28 14:00:00,43.38,43.44,43.37,43.4,84343.0,34.6568,34.7048,34.6489,34.6728,84343.0
2016-10-28 14:05:00,43.4,43.43,43.35,43.4,90070.0,34.6728,34.6968,34.6329,34.6728,90070.0
2016-10-28 14:10:00,43.41,43.47,43.38,43.46,28158.0,34.6808,34.7287,34.6568,34.7208,28158.0
2016-10-28 14:15:00,43.46,43.55,43.42,43.51,124256.0,34.7208,34.7927,34.6888,34.7607,124256.0
2016-10-28 14:20:00,43.52,43.62,43.51,43.61,88112.0,34.7687,34.8486,34.7607,34.8406,88112.0
2016-10-28 14:25:00,43.61,43.61,43.5,43.54,78117.0,34.8406,34.8406,34.7527,34.7847,78117.0
2016-10-28 14:30:00,43.54,43.63,43.53,43.62,89817.0,34.7847,34.8566,34.7767,34.8486,89817.0
2016-10-28 14:35:00,43.62,43.64,43.57,43.59,41211.0,34.8486,34.8646,34.8086,34.8246,41211.0
2016-10-28 14:40:00,43.59,43.59,43.48,43.51,65164.0,34.8246,34.8246,34.7367,34.7607,65164.0
2016-10-28 14:45:00,43.5,43.55,43.5,43.55,80444.0,34.7527,34.7927,34.7527,34.7927,80444.0
2016-10-28 14:50:00,43.55,43.59,43.53,43.54,42046.0,34.7927,34.8246,34.7767,34.7847,42046.0
2016-10-28 14:55:00,43.54,43.62,43.52,43.61,78168.0,34.7847,34.8486,34.7687,34.8406,78168.0
2016-10-28 15:00:00,43.6,43.61,43.53,43.53,47268.0,34.8326,34.8406,34.7767,34.7767,47268.0
2016-10-28 15:05:00,43.54,43.55,43.52,43.54,400294.0,34.7847,34.7927,34.7687,34.7847,400294.0
2016-10-28 15:10:00,43.55,43.56,43.53,43.54,13660.0,34.7927,34.8006,34.7767,34.7847,13660.0
2016-10-28 15:15:00,43.54,43.55,43.51,43.55,251919.0,34.7847,34.7927,34.7607,34.7927,251919.0
2016-10-28 15:20:00,43.55,43.58,43.52,43.56,40563.0,34.7927,34.8166,34.7687,34.8006,40563.0
2016-10-28 15:25:00,43.57,43.66,43.57,43.65,81377.0,34.8086,34.8805,34.8086,34.8725,81377.0
2016-10-28 15:30:00,43.64,43.65,43.6,43.63,34124.0,34.8646,34.8725,34.8326,34.8566,34124.0
2016-10-28 15:35:00,43.63,43.64,43.58,43.6,24490.0,34.8566,34.8646,34.8166,34.8326,24490.0
2016-10-28 15:40:00,43.6,43.6,43.53,43.57,39708.0,34.8326,34.8326,34.7767,34.8086,39708.0
2016-10-28 15:45:00,43.58,43.6,43.53,43.58,79328.0,34.8166,34.8326,34.7767,34.8166,79328.0
2016-10-28 15:50:00,43.58,43.63,43.56,43.57,345427.0,34.8166,34.8566,34.8006,34.8086,345427.0
2016-10-28 15:55:00,43.57,43.6,43.53,43.54,318558.0,34.8086,34.8326,34.7767,34.7847,318558.0
2016-10-31 09:30:00,43.63,43.73,43.6,43.69,32890.0,34.8566,34.9365,34.8326,34.9045,32890.0
2016-10-31 09:35:00,43.7,43.84,43.7,43.73,50893.0,34.9125,35.0243,34.9125,34.9365,50893.0
2016-10-31 09:40:00,43.73,43.74,43.56,43.57,237182.0,34.9365,34.9444,34.8006,34.8086,237182.0
2016-10-31 09:45:00,43.58,43.65,43.57,43.62,418177.0,34.8166,34.8725,34.8086,34.8486,418177.0
2016-10-31 09:50:00,43.63,43.65,43.6,43.62,107928.0,34.8566,34.8725,34.8326,34.8486,107928.0
2016-10-31 09:55:00,43.62,43.65,43.59,43.6,156990.0,34.8486,34.8725,34.8246,34.8326,156990.0
2016-10-31 10:00:00,43.59,43.63,43.58,43.59,165681.0,34.8246,34.8566,34.8166,34.8246,165681.0
2016-10-31 10:05:00,43.59,43.64,43.59,43.59,163692.0,34.8246,34.8646,34.8246,34.8246,163692.0
2016-10-31 10:10:00,43.59,43.7,43.59,43.67,334295.0,34.8246,34.9125,34.8246,34.8885,334295.0
2016-10-31 10:15:00,43.66,43.82,43.65,43.76,419533.0,34.8805,35.0084,34.8725,34.9604,419533.0
2016-10-31 10:20:00,43.77,43.82,43.71,43.74,111904.0,34.9684,35.0084,34.9205,34.9444,111904.0
2016-10-31 10:25:00,43.73,43.8,43.72,43.78,438697.0,34.9365,34.9924,34.9285,34.9764,438697.0
2016-10-31 10:30:00,43.78,43.8,43.69,43.69,97281.0,34.9764,34.9924,34.9045,34.9045,97281.0
2016-10-31 10:35:00,43.69,43.7,43.63,43.67,63678.0,34.9045,34.9125,34.8566,34.8885,63678.0
2016-10-31 10:40:00,43.68,43.7,43.67,43.7,16102.0,34.8965,34.9125,34.8885,34.9125,16102.0
2016-10-31 10:45:00,43.71,43.73,43.67,43.69,47447.0,34.9205,34.9365,34.8885,34.9045,47447.0
2016-10-31 10:50:00,43.69,43.74,43.64,43.72,25482.0,34.9045,34.9444,34.8646,34.9285,25482.0
2016-10-31 10:55:00,43.73,43.75,43.61,43.64,51664.0,34.9365,34.9524,34.8406,34.8646,51664.0
2016-10-31 11:00:00,43.63,43.75,43.62,43.75,240789.0,34.8566,34.9524,34.8486,34.9524,240789.0
2016-10-31 11:05:00,43.75,43.78,43.74,43.77,22358.0,34.9524,34.9764,34.9444,34.9684,22358.0
2016-10-31 11:10:00,43.77,43.79,43.73,43.74,122097.0,34.9684,34.9844,34.9365,34.9444,122097.0
2016-10-31 11:15:00,43.74,43.77,43.7,43.77,48324.0,34.9444,34.9684,34.9125,34.9684,48324.0
2016-10-31 11:20:00,43.76,43.83,43.76,43.79,170685.0,34.9604,35.0164,34.9604,34.9844,170685.0
2016-10-31 11:25:00,43.8,43.86,43.76,43.86,127186.0,34.9924,35.0403,34.9604,35.0403,127186.0
2016-10-31 11:30:00,43.86,43.9,43.85,43.85,40020.0,35.0403,35.0723,35.0323,35.0323,40020.0
2016-10-31 11:35:00,43.85,43.9,43.81,43.88,209104.0,35.0323,35.0723,35.0004,35.0563,209104.0
2016-10-31 11:40:00,43.87,43.89,43.84,43.85,93703.0,35.0483,35.0643,35.0243,35.0323,93703.0
2016-10-31 11:45:00,43.84,43.88,43.83,43.83,42494.0,35.0243,35.0563,35.0164,35.0164,42494.0
2016-10-31 11:50:00,43.84,43.88,43.81,43.87,71146.0,35.0243,35.0563,35.0004,35.0483,71146.0
2016-10-31 11:55:00,43.87,43.91,43.86,43.9,28538.0,35.0483,35.0803,35.0403,35.0723,28538.0
2016-10-31 12:00:00,43.91,43.94,43.87,43.88,36509.0,35.0803,35.1042,35.0483,35.0563,36509.0
2016-10-31 12:05:00,43.88,43.94,43.88,43.91,37328.0,35.0563,35.1042,35.0563,35.0803,37328.0
2016-10-31 12:10:00,43.91,43.94,43.89,43.9,22444.0,35.0803,35.1042,35.0643,35.0723,22444.0
2016-10-31 12:15:00,43.9,43.91,43.86,43.89,13978.0,35.0723,35.0803,35.0403,35.0643,13978.0
2016-10-31 12:20:00,43.9,43.92,43.85,43.86,14859.0,35.0723,35.0883,35.0323,35.0403,14859.0
2016-10-31 12:25:00,43.86,43.9,43.85,43.89,13857.0,35.0403,35.0723,35.0323,35.0643,13857.0
2016-10-31 12:30:00,43.9,43.91,43.84,43.86,14377.0,35.0723,35.0803,35.0243,35.0403,14377.0
2016-10-31 12:35:00,43.86,43.88,43.81,43.82,6584.0,35.0403,35.0563,35.0004,35.0084,6584.0
2016-10-31 12:40:00,43.82,43.87,43.81,43.85,8469.0,35.0084,35.0483,35.0004,35.0323,8469.0
2016-10-31 12:45:00,43.85,43.86,43.81,43.84,63636.0,35.0323,35.0403,35.0004,35.0243,63636.0
2016-10-31 12:50:00,43.84,43.89,43.83,43.87,76267.0,35.0243,35.0643,35.0164,35.0483,76267.0
2016-10-31 12:55:00,43.87,43.88,43.84,43.84,9626.0,35.0483,35.0563,35.0243,35.0243,9626.0
2016-10-31 13:00:00,43.84,43.86,43.83,43.84,7705.0,35.0243,35.0403,35.0164,35.0243,7705.0
2016-10-31 13:05:00,43.83,43.87,43.81,43.81,21137.0,35.0164,35.0483,35.0004,35.0004,21137.0
2016-10-31 13:10:00,43.81,43.83,43.79,43.83,15077.0,35.0004,35.0164,34.9844,35.0164,15077.0
2016-10-31 13:15:00,43.82,43.82,43.78,43.78,5200.0,35.0084,35.0084,34.9764,34.9764,5200.0
2016-10-31 13:20:00,43.79,43.82,43.79,43.8,15552.0,34.9844,35.0084,34.9844,34.9924,15552.0
2016-10-31 13:25:00,43.79,43.81,43.78,43.79,23740.0,34.9844,35.0004,34.9764,34.9844,23740.0
2016-10-31 13:30:00,43.79,43.83,43.78,43.82,28086.0,34.9844,35.0164,34.9764,35.0084,28086.0
2016-10-31 13:35:00,43.82,43.84,43.81,43.82,16570.0,35.0084,35.0243,35.0004,35.0084,16570.0
2016-10-31 13:40:00,43.83,43.84,43.79,43.82,35575.0,35.0164,35.0243,34.9844,35.0084,35575.0
2016-10-31 13:45:00,43.82,43.84,43.81,43.84,10927.0,35.0084,35.0243,35.0004,35.0243,10927.0
2016-10-31 13:50:00,43.83,43.85,43.82,43.82,14282.0,35.0164,35.0323,35.0084,35.0084,14282.0
2016-10-31 13:55:00,43.83,43.84,43.8,43.8,14770.0,35.0164,35.0243,34.9924,34.9924,14770.0
2016-10-31 14:00:00,43.81,43.82,43.8,43.8,24313.0,35.0004,35.0084,34.9924,34.9924,24313.0
2016-10-31 14:05:00,43.8,43.82,43.79,43.8,11837.0,34.9924,35.0084,34.9844,34.9924,11837.0
2016-10-31 14:10:00,43.8,43.81,43.76,43.77,56236.0,34.9924,35.0004,34.9604,34.9684,56236.0
2016-10-31 14:15:00,43.77,43.84,43.77,43.81,174990.0,34.9684,35.0243,34.9684,35.0004,174990.0
2016-10-31 14:20:00,43.81,43.82,43.77,43.79,23990.0,35.0004,35.0084,34.9684,34.9844,23990.0
2016-10-31 14:25:00,43.79,43.81,43.78,43.81,237272.0,34.9844,35.0004,34.9764,35.0004,237272.0
2016-10-31 14:30:00,43.81,43.82,43.79,43.81,82075.0,35.0004,35.0084,34.9844,35.0004,82075.0
2016-10-31 14:35:00,43.82,43.83,43.81,43.83,22703.0,35.0084,35.0164,35.0004,35.0164,22703.0
2016-10-31 14:40:00,43.83,43.83,43.78,43.8,28796.0,35.0164,35.0164,34.9764,34.9924,28796.0
2016-10-31 14:45:00,43.8,43.81,43.78,43.78,35069.0,34.9924,35.0004,34.9764,34.9764,35069.0
2016-10-31 14:50:00,43.78,43.82,43.77,43.81,63626.0,34.9764,35.0084,34.9684,35.0004,63626.0
2016-10-31 14:55:00,43.8,43.82,43.8,43.82,11310.0,34.9924,35.0084,34.9924,35.0084,11310.0
2016-10-31 15:00:00,43.81,43.82,43.79,43.81,59386.0,35.0004,35.0084,34.9844,35.0004,59386.0
2016-10-31 15:05:00,43.81,43.83,43.8,43.82,32533.0,35.0004,35.0164,34.9924,35.0084,32533.0
2016-10-31 15:10:00,43.82,43.83,43.81,43.83,19566.0,35.0084,35.0164,35.0004,35.0164,19566.0
2016-10-31 15:15:00,43.83,43.84,43.81,43.84,270594.0,35.0164,35.0243,35.0004,35.0243,270594.0
2016-10-31 15:20:00,43.84,43.86,43.83,43.85,54615.0,35.0243,35.0403,35.0164,35.0323,54615.0
2016-10-31 15:25:00,43.84,43.87,43.82,43.87,97597.0,35.0243,35.0483,35.0084,35.0483,97597.0
2016-10-31 15:30:00,43.87,43.89,43.86,43.87,119842.0,35.0483,35.0643,35.0403,35.0483,119842.0
2016-10-31 15:35:00,43.88,43.88,43.86,43.87,94909.0,35.0563,35.0563,35.0403,35.0483,94909.0
2016-10-31 15:40:00,43.87,43.87,43.83,43.84,94328.0,35.0483,35.0483,35.0164,35.0243,94328.0
2016-10-31 15:45:00,43.84,43.86,43.83,43.86,165057.0,35.0243,35.0403,35.0164,35.0403,165057.0
2016-10-31 15:50:00,43.85,43.86,43.8,43.81,600723.0,35.0323,35.0403,34.9924,35.0004,600723.0
2016-10-31 15:55:00,43.82,43.82,43.74,43.75,614123.0,35.0084,35.0084,34.9444,34.9524,614123.0
2016-11-01 09:30:00,44.0,44.15,43.98,44.04,320697.0,35.1522,35.272,35.1362,35.1841,320697.0
2016-11-01 09:35:00,44.05,44.07,43.97,43.99,61662.0,35.1921,35.2081,35.1282,35.1442,61662.0
2016-11-01 09:40:00,43.99,43.99,43.91,43.94,104630.0,35.1442,35.1442,35.0803,35.1042,104630.0
2016-11-01 09:45:00,43.92,43.95,43.86,43.86,68170.0,35.0883,35.1122,35.0403,35.0403,68170.0
2016-11-01 09:50:00,43.87,43.88,43.81,43.83,102162.0,35.0483,35.0563,35.0004,35.0164,102162.0
2016-11-01 09:55:00,43.83,43.92,43.83,43.89,66413.0,35.0164,35.0883,35.0164,35.0643,66413.0
2016-11-01 10:00:00,43.89,43.89,43.76,43.83,79537.0,35.0643,35.0643,34.9604,35.0164,79537.0
2016-11-01 10:05:00,43.82,43.83,43.76,43.77,113138.0,35.0084,35.0164,34.9604,34.9684,113138.0
2016-11-01 10:10:00,43.76,43.76,43.67,43.73,65746.0,34.9604,34.9604,34.8885,34.9365,65746.0
2016-11-01 10:15:00,43.73,43.78,43.71,43.75,44147.0,34.9365,34.9764,34.9205,34.9524,44147.0
2016-11-01 10:20:00,43.76,43.78,43.69,43.73,62557.0,34.9604,34.9764,34.9045,34.9365,62557.0
2016-11-01 10:25:00,43.72,43.73,43.66,43.66,27817.0,34.9285,34.9365,34.8805,34.8805,27817.0
2016-11-01 10:30:00,43.67,43.73,43.63,43.73,49638.0,34.8885,34.9365,34.8566,34.9365,49638.0
2016-11-01 10:35:00,43.72,43.73,43.57,43.59,25529.0,34.9285,34.9365,34.8086,34.8246,25529.0
2016-11-01 10:40:00,43.59,43.6,43.54,43.55,53787.0,34.8246,34.8326,34.7847,34.7927,53787.0
2016-11-01 10:45:00,43.54,43.54,43.48,43.52,101248.0,34.7847,34.7847,34.7367,34.7687,101248.0
2016-11-01 10:50:00,43.52,43.57,43.51,43.57,87354.0,34.7687,34.8086,34.7607,34.8086,87354.0
2016-11-01 10:55:00,43.57,43.72,43.56,43.71,217967.0,34.8086,34.9285,34.8006,34.9205,217967.0
2016-11-01 11:00:00,43.71,43.71,43.6,43.62,41208.0,34.9205,34.9205,34.8326,34.8486,41208.0
2016-11-01 11:05:00,43.63,43.64,43.58,43.63,65311.0,34.8566,34.8646,34.8166,34.8566,65311.0
2016-11-01 11:10:00,43.63,43.64,43.59,43.59,36619.0,34.8566,34.8646,34.8246,34.8246,36619.0
2016-11-01 11:15:00,43.59,43.64,43.58,43.63,79256.0,34.8246,34.8646,34.8166,34.8566,79256.0
2016-11-01 11:20:00,43.63,43.64,43.6,43.63,190225.0,34.8566,34.8646,34.8326,34.8566,190225.0
2016-11-01 11:25:00,43.63,43.67,43.59,43.61,85925.0,34.8566,34.8885,34.8246,34.8406,85925.0
2016-11-01 11:30:00,43.63,43.63,43.54,43.61,149849.0,34.8566,34.8566,34.7847,34.8406,149849.0
2016-11-01 11:35:00,43.6,43.67,43.58,43.66,128230.0,34.8326,34.8885,34.8166,34.8805,128230.0
2016-11-01 11:40:00,43.65,43.68,43.6,43.66,78902.0,34.8725,34.8965,34.8326,34.8805,78902.0
2016-11-01 11:45:00,43.67,43.68,43.6,43.61,20343.0,34.8885,34.8965,34.8326,34.8406,20343.0
2016-11-01 11:50:00,43.6,43.64,43.59,43.63,159634.0,34.8326,34.8646,34.8246,34.8566,159634.0
2016-11-01 11:55:00,43.62,43.63,43.52,43.55,284061.0,34.8486,34.8566,34.7687,34.7927,284061.0
2016-11-01 12:00:00,43.55,43.59,43.53,43.59,42830.0,34.7927,34.8246,34.7767,34.8246,42830.0
2016-11-01 12:05:00,43.59,43.59,43.53,43.54,75682.0,34.8246,34.8246,34.7767,34.7847,75682.0
2016-11-01 12:10:00,43.54,43.59,43.51,43.57,204711.0,34.7847,34.8246,34.7607,34.8086,204711.0
2016-11-01 12:15:00,43.57,43.57,43.48,43.52,84923.0,34.8086,34.8086,34.7367,34.7687,84923.0
2016-11-01 12:20:00,43.52,43.56,43.5,43.54,62368.0,34.7687,34.8006,34.7527,34.7847,62368.0
2016-11-01 12:25:00,43.55,43.56,43.5,43.51,13900.0,34.7927,34.8006,34.7527,34.7607,13900.0
2016-11-01 12:30:00,43.5,43.56,43.5,43.55,30624.0,34.7527,34.8006,34.7527,34.7927,30624.0
2016-11-01 12:35:00,43.54,43.57,43.53,43.55,126784.0,34.7847,34.8086,34.7767,34.7927,126784.0
2016-11-01 12:40:00,43.55,43.59,43.54,43.58,207184.0,34.7927,34.8246,34.7847,34.8166,207184.0
2016-11-01 12:45:00,43.58,43.6,43.53,43.53,49719.0,34.8166,34.8326,34.7767,34.7767,49719.0
2016-11-01 12:50:00,43.53,43.58,43.52,43.57,26927.0,34.7767,34.8166,34.7687,34.8086,26927.0
2016-11-01 12:55:00,43.57,43.63,43.56,43.62,130838.0,34.8086,34.8566,34.8006,34.8486,130838.0
2016-11-01 13:00:00,43.63,43.65,43.62,43.64,27350.0,34.8566,34.8725,34.8486,34.8646,27350.0
2016-11-01 13:05:00,43.63,43.63,43.59,43.6,14498.0,34.8566,34.8566,34.8246,34.8326,14498.0
2016-11-01 13:10:00,43.6,43.62,43.56,43.56,20870.0,34.8326,34.8486,34.8006,34.8006,20870.0
2016-11-01 13:15:00,43.56,43.6,43.54,43.56,23338.0,34.8006,34.8326,34.7847,34.8006,23338.0
2016-11-01 13:20:00,43.56,43.56,43.49,43.54,14211.0,34.8006,34.8006,34.7447,34.7847,14211.0
2016-11-01 13:25:00,43.53,43.59,43.53,43.56,23014.0,34.7767,34.8246,34.7767,34.8006,23014.0
2016-11-01 13:30:00,43.56,43.56,43.49,43.51,61805.0,34.8006,34.8006,34.7447,34.7607,61805.0
2016-11-01 13:35:00,43.52,43.52,43.44,43.45,33101.0,34.7687,34.7687,34.7048,34.7128,33101.0
2016-11-01 13:40:00,43.44,43.47,43.38,43.4,53751.0,34.7048,34.7287,34.6568,34.6728,53751.0
2016-11-01 13:45:00,43.4,43.43,43.36,43.42,231425.0,34.6728,34.6968,34.6409,34.6888,231425.0
2016-11-01 13:50:00,43.43,43.46,43.39,43.41,69423.0,34.6968,34.7208,34.6648,34.6808,69423.0
2016-11-01 13:55:00,43.41,43.44,43.41,43.42,59522.0,34.6808,34.7048,34.6808,34.6888,59522.0
2016-11-01 14:00:00,43.42,43.43,43.37,43.41,113782.0,34.6888,34.6968,34.6489,34.6808,113782.0
2016-11-01 14:05:00,43.41,43.42,43.34,43.37,53637.0,34.6808,34.6888,34.6249,34.6489,53637.0
2016-11-01 14:10:00,43.37,43.42,43.33,43.33,113294.0,34.6489,34.6888,34.6169,34.6169,113294.0
2016-11-01 14:15:00,43.33,43.34,43.2,43.2,110600.0,34.6169,34.6249,34.513,34.513,110600.0
2016-11-01 14:20:00,43.21,43.28,43.2,43.24,259805.0,34.521,34.577,34.513,34.545,259805.0
2016-11-01 14:25:00,43.24,43.38,43.2,43.35,212739.0,34.545,34.6568,34.513,34.6329,212739.0
2016-11-01 14:30:00,43.35,43.47,43.34,43.46,314770.0,34.6329,34.7287,34.6249,34.7208,314770.0
2016-11-01 14:35:00,43.43,43.48,43.41,43.45,100714.0,34.6968,34.7367,34.6808,34.7128,100714.0
2016-11-01 14:40:00,43.45,43.47,43.39,43.43,290108.0,34.7128,34.7287,34.6648,34.6968,290108.0
2016-11-01 14:45:00,43.42,43.44,43.36,43.37,87527.0,34.6888,34.7048,34.6409,34.6489,87527.0
2016-11-01 14:50:00,43.37,43.43,43.36,43.43,95109.0,34.6489,34.6968,34.6409,34.6968,95109.0
2016-11-01 14:55:00,43.43,43.45,43.36,43.37,97434.0,34.6968,34.7128,34.6409,34.6489,97434.0
2016-11-01 15:00:00,43.38,43.42,43.32,43.39,56201.0,34.6568,34.6888,34.6089,34.6648,56201.0
2016-11-01 15:05:00,43.39,43.42,43.35,43.41,54985.0,34.6648,34.6888,34.6329,34.6808,54985.0
2016-11-01 15:10:00,43.4,43.42,43.36,43.4,69225.0,34.6728,34.6888,34.6409,34.6728,69225.0
2016-11-01 15:15:00,43.4,43.56,43.39,43.55,123808.0,34.6728,34.8006,34.6648,34.7927,123808.0
2016-11-01 15:20:00,43.56,43.59,43.55,43.57,239797.0,34.8006,34.8246,34.7927,34.8086,239797.0
2016-11-01 15:25:00,43.58,43.63,43.57,43.62,199917.0,34.8166,34.8566,34.8086,34.8486,199917.0
2016-11-01 15:30:00,43.62,43.65,43.57,43.58,117930.0,34.8486,34.8725,34.8086,34.8166,117930.0
2016-11-01 15:35:00,43.58,43.67,43.56,43.67,449137.0,34.8166,34.8885,34.8006,34.8885,449137.0
2016-11-01 15:40:00,43.66,43.7,43.64,43.68,281051.0,34.8805,34.9125,34.8646,34.8965,281051.0
2016-11-01 15:45:00,43.68,43.76,43.67,43.73,368220.0,34.8965,34.9604,34.8885,34.9365,368220.0
2016-11-01 15:50:00,43.73,43.75,43.68,43.69,257335.0,34.9365,34.9524,34.8965,34.9045,257335.0
2016-11-01 15:55:00,43.69,43.73,43.67,43.69,210397.0,34.9045,34.9365,34.8885,34.9045,210397.0
2016-11-02 09:30:00,43.53,43.55,43.29,43.34,234336.0,34.7767,34.7927,34.5849,34.6249,234336.0
2016-11-02 09:35:00,43.31,43.4,43.3,43.31,230532.0,34.6009,34.6728,34.5929,34.6009,230532.0
2016-11-02 09:40:00,43.31,43.32,43.24,43.29,39801.0,34.6009,34.6089,34.545,34.5849,39801.0
2016-11-02 09:45:00,43.29,43.36,43.27,43.27,135898.0,34.5849,34.6409,34.569,34.569,135898.0
2016-11-02 09:50:00,43.27,43.3,43.16,43.18,76536.0,34.569,34.5929,34.4811,34.4971,76536.0
2016-11-02 09:55:00,43.17,43.26,43.17,43.23,44672.0,34.4891,34.561,34.4891,34.537,44672.0
2016-11-02 10:00:00,43.23,43.27,43.14,43.25,55289.0,34.537,34.569,34.4651,34.553,55289.0
2016-11-02 10:05:00,43.24,43.25,43.15,43.17,192064.0,34.545,34.553,34.4731,34.4891,192064.0
2016-11-02 10:10:00,43.18,43.18,43.12,43.12,40949.0,34.4971,34.4971,34.4491,34.4491,40949.0
2016-11-02 10:15:00,43.13,43.16,43.08,43.08,51197.0,34.4571,34.4811,34.4172,34.4172,51197.0
2016-11-02 10:20:00,43.08,43.15,43.02,43.02,130305.0,34.4172,34.4731,34.3692,34.3692,130305.0
2016-11-02 10:25:00,43.03,43.12,43.02,43.1,24188.0,34.3772,34.4491,34.3692,34.4331,24188.0
2016-11-02 10:30:00,43.11,43.11,42.97,42.98,83901.0,34.4411,34.4411,34.3293,34.3373,83901.0
2016-11-02 10:35:00,42.97,43.12,42.97,43.12,20908.0,34.3293,34.4491,34.3293,34.4491,20908.0
2016-11-02 10:40:00,43.11,43.14,43.07,43.08,103652.0,34.4411,34.4651,34.4092,34.4172,103652.0
2016-11-02 10:45:00,43.07,43.11,43.02,43.05,27150.0,34.4092,34.4411,34.3692,34.3932,27150.0
2016-11-02 10:50:00,43.04,43.04,42.92,42.97,23010.0,34.3852,34.3852,34.2893,34.3293,23010.0
2016-11-02 10:55:00,42.96,42.96,42.89,42.91,20079.0,34.3213,34.3213,34.2654,34.2814,20079.0
2016-11-02 11:00:00,42.91,43.0,42.9,42.99,36071.0,34.2814,34.3533,34.2734,34.3453,36071.0
2016-11-02 11:05:00,42.98,42.99,42.94,42.98,102605.0,34.3373,34.3453,34.3053,34.3373,102605.0
2016-11-02 11:10:00,42.98,43.1,42.95,43.09,66753.0,34.3373,34.4331,34.3133,34.4252,66753.0
2016-11-02 11:15:00,43.08,43.14,43.07,43.09,48602.0,34.4172,34.4651,34.4092,34.4252,48602.0
2016-11-02 11:20:00,43.08,43.08,43.02,43.07,23551.0,34.4172,34.4172,34.3692,34.4092,23551.0
2016-11-02 11:25:00,43.08,43.09,43.04,43.05,12254.0,34.4172,34.4252,34.3852,34.3932,12254.0
2016-11-02 11:30:00,43.04,43.06,43.0,43.03,47298.0,34.3852,34.4012,34.3533,34.3772,47298.0
2016-11-02 11:35:00,43.04,43.05,42.96,43.0,17566.0,34.3852,34.3932,34.3213,34.3533,17566.0
2016-11-02 11:40:00,42.99,43.02,42.97,43.01,16910.0,34.3453,34.3692,34.3293,34.3612,16910.0
2016-11-02 11:45:00,43.01,43.07,43.01,43.05,110401.0,34.3612,34.4092,34.3612,34.3932,110401.0
2016-11-02 11:50:00,43.04,43.08,43.02,43.03,33721.0,34.3852,34.4172,34.3692,34.3772,33721.0
2016-11-02 11:55:00,43.04,43.07,43.02,43.07,31025.0,34.3852,34.4092,34.3692,34.4092,31025.0
2016-11-02 12:00:00,43.06,43.06,43.01,43.01,24436.0,34.4012,34.4012,34.3612,34.3612,24436.0
2016-11-02 12:05:00,43.01,43.06,43.01,43.02,26335.0,34.3612,34.4012,34.3612,34.3692,26335.0
2016-11-02 12:10:00,43.02,43.05,43.0,43.01,26265.0,34.3692,34.3932,34.3533,34.3612,26265.0
2016-11-02 12:15:00,43.01,43.05,42.98,43.04,43377.0,34.3612,34.3932,34.3373,34.3852,43377.0
2016-11-02 12:20:00,43.04,43.05,43.0,43.04,11938.0,34.3852,34.3932,34.3533,34.3852,11938.0
2016-11-02 12:25:00,43.02,43.04,43.01,43.02,76822.0,34.3692,34.3852,34.3612,34.3692,76822.0
2016-11-02 12:30:00,43.02,43.05,43.01,43.02,157650.0,34.3692,34.3932,34.3612,34.3692,157650.0
2016-11-02 12:35:00,43.03,43.04,42.99,43.01,27101.0,34.3772,34.3852,34.3453,34.3612,27101.0
2016-11-02 12:40:00,43.01,43.06,43.0,43.03,35054.0,34.3612,34.4012,34.3533,34.3772,35054.0
2016-11-02 12:45:00,43.03,43.05,43.0,43.03,9718.0,34.3772,34.3932,34.3533,34.3772,9718.0
2016-11-02 12:50:00,43.04,43.05,43.0,43.03,7545.0,34.3852,34.3932,34.3533,34.3772,7545.0
2016-11-02 12:55:00,43.03,43.06,43.0,43.01,91121.0,34.3772,34.4012,34.3533,34.3612,91121.0
2016-11-02 13:00:00,43.01,43.03,42.95,42.95,15965.0,34.3612,34.3772,34.3133,34.3133,15965.0
2016-11-02 13:05:00,42.95,42.96,42.88,42.89,28977.0,34.3133,34.3213,34.2574,34.2654,28977.0
2016-11-02 13:10:00,42.89,42.92,42.84,42.85,48599.0,34.2654,34.2893,34.2254,34.2334,48599.0
2016-11-02 13:15:00,42.85,42.85,42.81,42.83,32188.0,34.2334,34.2334,34.2015,34.2174,32188.0
2016-11-02 13:20:00,42.83,42.86,42.82,42.84,15390.0,34.2174,34.2414,34.2095,34.2254,15390.0
2016-11-02 13:25:00,42.84,42.91,42.84,42.9,19654.0,34.2254,34.2814,34.2254,34.2734,19654.0
2016-11-02 13:30:00,42.89,42.9,42.83,42.85,129436.0,34.2654,34.2734,34.2174,34.2334,129436.0
2016-11-02 13:35:00,42.85,42.86,42.78,42.8,150050.0,34.2334,34.2414,34.1775,34.1935,150050.0
2016-11-02 13:40:00,42.81,42.82,42.78,42.81,121622.0,34.2015,34.2095,34.1775,34.2015,121622.0
2016-11-02 13:45:00,42.81,42.84,42.8,42.83,107789.0,34.2015,34.2254,34.1935,34.2174,107789.0
2016-11-02 13:50:00,42.83,42.86,42.82,42.86,43753.0,34.2174,34.2414,34.2095,34.2414,43753.0
2016-11-02 13:55:00,42.86,42.97,42.86,42.93,43392.0,34.2414,34.3293,34.2414,34.2973,43392.0
2016-11-02 14:00:00,42.93,43.08,42.83,42.89,189983.0,34.2973,34.4172,34.2174,34.2654,189983.0
2016-11-02 14:05:00,42.88,42.88,42.69,42.72,74151.0,34.2574,34.2574,34.1056,34.1296,74151.0
2016-11-02 14:10:00,42.72,42.97,42.71,42.9,65328.0,34.1296,34.3293,34.1216,34.2734,65328.0
2016-11-02 14:15:00,42.89,43.0,42.85,42.98,52769.0,34.2654,34.3533,34.2334,34.3373,52769.0
2016-11-02 14:20:00,42.98,43.06,42.92,43.04,315096.0,34.3373,34.4012,34.2893,34.3852,315096.0
2016-11-02 14:25:00,43.03,43.09,42.93,42.95,88837.0,34.3772,34.4252,34.2973,34.3133,88837.0
2016-11-02 14:30:00,42.95,43.0,42.93,42.99,88978.0,34.3133,34.3533,34.2973,34.3453,88978.0
2016-11-02 14:35:00,42.99,43.03,42.97,42.98,55658.0,34.3453,34.3772,34.3293,34.3373,55658.0
2016-11-02 14:40:00,42.99,43.01,42.95,42.98,41304.0,34.3453,34.3612,34.3133,34.3373,41304.0
2016-11-02 14:45:00,42.98,43.0,42.89,42.93,48614.0,34.3373,34.3533,34.2654,34.2973,48614.0
2016-11-02 14:50:00,42.92,42.92,42.84,42.87,30738.0,34.2893,34.2893,34.2254,34.2494,30738.0
2016-11-02 14:55:00,42.87,42.95,42.85,42.86,77583.0,34.2494,34.3133,34.2334,34.2414,77583.0
2016-11-02 15:00:00,42.86,42.92,42.83,42.92,58558.0,34.2414,34.2893,34.2174,34.2893,58558.0
2016-11-02 15:05:00,42.93,42.94,42.89,42.94,57727.0,34.2973,34.3053,34.2654,34.3053,57727.0
2016-11-02 15:10:00,42.94,42.95,42.9,42.95,51303.0,34.3053,34.3133,34.2734,34.3133,51303.0
2016-11-02 15:15:00,42.94,42.95,42.88,42.89,47372.0,34.3053,34.3133,34.2574,34.2654,47372.0
2016-11-02 15:20:00,42.9,42.95,42.89,42.95,40933.0,34.2734,34.3133,34.2654,34.3133,40933.0
2016-11-02 15:25:00,42.95,42.99,42.93,42.98,96890.0,34.3133,34.3453,34.2973,34.3373,96890.0
2016-11-02 15:30:00,42.97,42.98,42.93,42.97,59202.0,34.3293,34.3373,34.2973,34.3293,59202.0
2016-11-02 15:35:00,42.96,42.96,42.9,42.91,113646.0,34.3213,34.3213,34.2734,34.2814,113646.0
2016-11-02 15:40:00,42.91,42.99,42.91,42.97,234159.0,34.2814,34.3453,34.2814,34.3293,234159.0
2016-11-02 15:45:00,42.97,43.01,42.92,42.95,184334.0,34.3293,34.3612,34.2893,34.3133,184334.0
2016-11-02 15:50:00,42.95,42.96,42.89,42.9,123677.0,34.3133,34.3213,34.2654,34.2734,123677.0
2016-11-02 15:55:00,42.89,42.93,42.85,42.89,200039.0,34.2654,34.2973,34.2334,34.2654,200039.0
2016-11-03 09:30:00,43.08,43.17,43.0,43.07,125355.0,34.4172,34.4891,34.3533,34.4092,125355.0
2016-11-03 09:35:00,43.08,43.21,43.01,43.2,44684.0,34.4172,34.521,34.3612,34.513,44684.0
2016-11-03 09:40:00,43.2,43.24,43.1,43.11,96187.0,34.513,34.545,34.4331,34.4411,96187.0
2016-11-03 09:45:00,43.11,43.17,43.07,43.12,63821.0,34.4411,34.4891,34.4092,34.4491,63821.0
2016-11-03 09:50:00,43.11,43.14,43.08,43.13,11967.0,34.4411,34.4651,34.4172,34.4571,11967.0
2016-11-03 09:55:00,43.13,43.25,43.12,43.19,48258.0,34.4571,34.553,34.4491,34.505,48258.0
2016-11-03 10:00:00,43.19,43.19,43.05,43.11,95668.0,34.505,34.505,34.3932,34.4411,95668.0
2016-11-03 10:05:00,43.11,43.2,43.09,43.15,52530.0,34.4411,34.513,34.4252,34.4731,52530.0
2016-11-03 10:10:00,43.14,43.23,43.13,43.16,36624.0,34.4651,34.537,34.4571,34.4811,36624.0
2016-11-03 10:15:00,43.15,43.16,43.06,43.14,36784.0,34.4731,34.4811,34.4012,34.4651,36784.0
2016-11-03 10:20:00,43.15,43.23,43.15,43.2,28077.0,34.4731,34.537,34.4731,34.513,28077.0
2016-11-03 10:25:00,43.2,43.27,43.2,43.25,42197.0,34.513,34.569,34.513,34.553,42197.0
2016-11-03 10:30:00,43.25,43.26,43.16,43.24,42242.0,34.553,34.561,34.4811,34.545,42242.0
2016-11-03 10:35:00,43.24,43.31,43.2,43.27,451054.0,34.545,34.6009,34.513,34.569,451054.0
2016-11-03 10:40:00,43.27,43.34,43.24,43.32,57632.0,34.569,34.6249,34.545,34.6089,57632.0
2016-11-03 10:45:00,43.31,43.33,43.25,43.31,46244.0,34.6009,34.6169,34.553,34.6009,46244.0
2016-11-03 10:50:00,43.32,43.35,43.29,43.34,24690.0,34.6089,34.6329,34.5849,34.6249,24690.0
2016-11-03 10:55:00,43.35,43.35,43.23,43.26,67860.0,34.6329,34.6329,34.537,34.561,67860.0
2016-11-03 11:00:00,43.26,43.27,43.2,43.21,15043.0,34.561,34.569,34.513,34.521,15043.0
2016-11-03 11:05:00,43.21,43.3,43.21,43.29,19321.0,34.521,34.5929,34.521,34.5849,19321.0
2016-11-03 11:10:00,43.29,43.33,43.27,43.29,14929.0,34.5849,34.6169,34.569,34.5849,14929.0
2016-11-03 11:15:00,43.29,43.29,43.22,43.25,30353.0,34.5849,34.5849,34.529,34.553,30353.0
2016-11-03 11:20:00,43.25,43.25,43.2,43.21,45352.0,34.553,34.553,34.513,34.521,45352.0
2016-11-03 11:25:00,43.22,43.3,43.22,43.29,55520.0,34.529,34.5929,34.529,34.5849,55520.0
2016-11-03 11:30:00,43.28,43.31,43.26,43.29,42028.0,34.577,34.6009,34.561,34.5849,42028.0
2016-11-03 11:35:00,43.3,43.31,43.26,43.27,81873.0,34.5929,34.6009,34.561,34.569,81873.0
2016-11-03 11:40:00,43.27,43.28,43.19,43.2,43613.0,34.569,34.577,34.505,34.513,43613.0
2016-11-03 11:45:00,43.18,43.22,43.18,43.22,47425.0,34.4971,34.529,34.4971,34.529,47425.0
2016-11-03 11:50:00,43.22,43.23,43.17,43.21,87236.0,34.529,34.537,34.4891,34.521,87236.0
2016-11-03 11:55:00,43.2,43.2,43.14,43.19,148624.0,34.513,34.513,34.4651,34.505,148624.0
2016-11-03 12:00:00,43.17,43.21,43.14,43.17,40806.0,34.4891,34.521,34.4651,34.4891,40806.0
2016-11-03 12:05:00,43.16,43.17,43.08,43.1,95416.0,34.4811,34.4891,34.4172,34.4331,95416.0
2016-11-03 12:10:00,43.1,43.13,43.08,43.1,115480.0,34.4331,34.4571,34.4172,34.4331,115480.0
2016-11-03 12:15:00,43.11,43.13,43.09,43.09,76429.0,34.4411,34.4571,34.4252,34.4252,76429.0
2016-11-03 12:20:00,43.08,43.09,43.0,43.02,37374.0,34.4172,34.4252,34.3533,34.3692,37374.0
2016-11-03 12:25:00,43.03,43.07,42.99,43.01,53432.0,34.3772,34.4092,34.3453,34.3612,53432.0
2016-11-03 12:30:00,43.01,43.03,42.99,43.0,11442.0,34.3612,34.3772,34.3453,34.3533,11442.0
2016-11-03 12:35:00,42.99,43.01,42.93,42.97,15840.0,34.3453,34.3612,34.2973,34.3293,15840.0
2016-11-03 12:40:00,42.97,43.01,42.92,42.96,21814.0,34.3293,34.3612,34.2893,34.3213,21814.0
2016-11-03 12:45:00,42.94,42.95,42.92,42.92,17827.0,34.3053,34.3133,34.2893,34.2893,17827.0
2016-11-03 12:50:00,42.91,43.01,42.91,42.99,21583.0,34.2814,34.3612,34.2814,34.3453,21583.0
2016-11-03 12:55:00,42.99,43.01,42.97,42.98,22546.0,34.3453,34.3612,34.3293,34.3373,22546.0
2016-11-03 13:00:00,42.98,42.99,42.96,42.98,50061.0,34.3373,34.3453,34.3213,34.3373,50061.0
2016-11-03 13:05:00,42.99,42.99,42.95,42.97,51594.0,34.3453,34.3453,34.3133,34.3293,51594.0
2016-11-03 13:10:00,42.97,42.98,42.95,42.96,37227.0,34.3293,34.3373,34.3133,34.3213,37227.0
2016-11-03 13:15:00,42.96,42.96,42.92,42.94,10082.0,34.3213,34.3213,34.2893,34.3053,10082.0
2016-11-03 13:20:00,42.94,42.94,42.89,42.91,13900.0,34.3053,34.3053,34.2654,34.2814,13900.0
2016-11-03 13:25:00,42.92,42.98,42.92,42.96,22278.0,34.2893,34.3373,34.2893,34.3213,22278.0
2016-11-03 13:30:00,42.96,42.98,42.95,42.96,15893.0,34.3213,34.3373,34.3133,34.3213,15893.0
2016-11-03 13:35:00,42.95,42.97,42.93,42.97,5358.0,34.3133,34.3293,34.2973,34.3293,5358.0
2016-11-03 13:40:00,42.97,42.99,42.94,42.95,13214.0,34.3293,34.3453,34.3053,34.3133,13214.0
2016-11-03 13:45:00,42.94,42.98,42.94,42.98,5767.0,34.3053,34.3373,34.3053,34.3373,5767.0
2016-11-03 13:50:00,42.98,43.0,42.93,42.97,26386.0,34.3373,34.3533,34.2973,34.3293,26386.0
2016-11-03 13:55:00,42.97,42.98,42.94,42.98,21130.0,34.3293,34.3373,34.3053,34.3373,21130.0
2016-11-03 14:00:00,42.97,43.01,42.95,43.01,24754.0,34.3293,34.3612,34.3133,34.3612,24754.0
2016-11-03 14:05:00,43.0,43.02,42.97,43.0,45054.0,34.3533,34.3692,34.3293,34.3533,45054.0
2016-11-03 14:10:00,43.01,43.04,43.01,43.01,37968.0,34.3612,34.3852,34.3612,34.3612,37968.0
2016-11-03 14:15:00,43.02,43.02,42.95,42.96,14039.0,34.3692,34.3692,34.3133,34.3213,14039.0
2016-11-03 14:20:00,42.95,43.0,42.95,42.97,13962.0,34.3133,34.3533,34.3133,34.3293,13962.0
2016-11-03 14:25:00,42.96,42.97,42.94,42.95,14636.0,34.3213,34.3293,34.3053,34.3133,14636.0
2016-11-03 14:30:00,42.96,42.99,42.95,42.96,20696.0,34.3213,34.3453,34.3133,34.3213,20696.0
2016-11-03 14:35:00,42.96,43.0,42.95,42.98,99579.0,34.3213,34.3533,34.3133,34.3373,99579.0
2016-11-03 14:40:00,42.98,42.98,42.96,42.96,18324.0,34.3373,34.3373,34.3213,34.3213,18324.0
2016-11-03 14:45:00,42.95,43.0,42.95,43.0,34051.0,34.3133,34.3533,34.3133,34.3533,34051.0
2016-11-03 14:50:00,42.99,43.01,42.98,43.01,21953.0,34.3453,34.3612,34.3373,34.3612,21953.0
2016-11-03 14:55:00,43.0,43.02,42.99,43.02,22986.0,34.3533,34.3692,34.3453,34.3692,22986.0
2016-11-03 15:00:00,43.02,43.02,42.98,43.0,13124.0,34.3692,34.3692,34.3373,34.3533,13124.0
2016-11-03 15:05:00,42.99,43.01,42.96,42.99,88452.0,34.3453,34.3612,34.3213,34.3453,88452.0
2016-11-03 15:10:00,43.0,43.02,42.99,43.01,66191.0,34.3533,34.3692,34.3453,34.3612,66191.0
2016-11-03 15:15:00,43.01,43.02,42.96,42.97,44662.0,34.3612,34.3692,34.3213,34.3293,44662.0
2016-11-03 15:20:00,42.97,43.01,42.96,43.0,63340.0,34.3293,34.3612,34.3213,34.3533,63340.0
2016-11-03 15:25:00,43.01,43.02,42.99,43.0,77753.0,34.3612,34.3692,34.3453,34.3533,77753.0
2016-11-03 15:30:00,42.99,42.99,42.9,42.92,55864.0,34.3453,34.3453,34.2734,34.2893,55864.0
2016-11-03 15:35:00,42.92,42.95,42.9,42.92,55979.0,34.2893,34.3133,34.2734,34.2893,55979.0
2016-11-03 15:40:00,42.91,42.92,42.86,42.86,60102.0,34.2814,34.2893,34.2414,34.2414,60102.0
2016-11-03 15:45:00,42.86,42.91,42.86,42.9,77846.0,34.2414,34.2814,34.2414,34.2734,77846.0
2016-11-03 15:50:00,42.9,42.92,42.89,42.9,179722.0,34.2734,34.2893,34.2654,34.2734,179722.0
2016-11-03 15:55:00,42.89,42.97,42.89,42.96,170616.0,34.2654,34.3293,34.2654,34.3213,170616.0
2016-11-04 09:30:00,43.04,43.05,42.82,42.95,206784.0,34.3852,34.3932,34.2095,34.3133,206784.0
2016-11-04 09:35:00,42.97,42.98,42.82,42.86,29011.0,34.3293,34.3373,34.2095,34.2414,29011.0
2016-11-04 09:40:00,42.84,42.87,42.78,42.8,24800.0,34.2254,34.2494,34.1775,34.1935,24800.0
2016-11-04 09:45:00,42.8,42.87,42.78,42.78,33183.0,34.1935,34.2494,34.1775,34.1775,33183.0
2016-11-04 09:50:00,42.77,42.8,42.71,42.77,103742.0,34.1695,34.1935,34.1216,34.1695,103742.0
2016-11-04 09:55:00,42.75,42.76,42.61,42.65,593357.0,34.1535,34.1615,34.0417,34.0736,593357.0
2016-11-04 10:00:00,42.66,42.77,42.65,42.77,134754.0,34.0816,34.1695,34.0736,34.1695,134754.0
2016-11-04 10:05:00,42.76,42.77,42.7,42.73,74559.0,34.1615,34.1695,34.1136,34.1375,74559.0
2016-11-04 10:10:00,42.74,42.81,42.73,42.78,34529.0,34.1455,34.2015,34.1375,34.1775,34529.0
2016-11-04 10:15:00,42.77,42.81,42.74,42.81,45327.0,34.1695,34.2015,34.1455,34.2015,45327.0
2016-11-04 10:20:00,42.81,42.91,42.81,42.91,71767.0,34.2015,34.2814,34.2015,34.2814,71767.0
2016-11-04 10:25:00,42.91,42.94,42.87,42.93,22400.0,34.2814,34.3053,34.2494,34.2973,22400.0
2016-11-04 10:30:00,42.93,43.02,42.92,42.99,18074.0,34.2973,34.3692,34.2893,34.3453,18074.0
2016-11-04 10:35:00,42.98,43.08,42.93,43.08,97662.0,34.3373,34.4172,34.2973,34.4172,97662.0
2016-11-04 10:40:00,43.08,43.17,43.08,43.16,29499.0,34.4172,34.4891,34.4172,34.4811,29499.0
2016-11-04 10:45:00,43.16,43.17,43.14,43.16,10446.0,34.4811,34.4891,34.4651,34.4811,10446.0
2016-11-04 10:50:00,43.16,43.26,43.16,43.24,65214.0,34.4811,34.561,34.4811,34.545,65214.0
2016-11-04 10:55:00,43.23,43.28,43.2,43.26,58803.0,34.537,34.577,34.513,34.561,58803.0
2016-11-04 11:00:00,43.25,43.35,43.23,43.34,42264.0,34.553,34.6329,34.537,34.6249,42264.0
2016-11-04 11:05:00,43.34,43.36,43.3,43.34,112836.0,34.6249,34.6409,34.5929,34.6249,112836.0
2016-11-04 11:10:00,43.33,43.4,43.32,43.38,36231.0,34.6169,34.6728,34.6089,34.6568,36231.0
2016-11-04 11:15:00,43.38,43.41,43.34,43.38,69924.0,34.6568,34.6808,34.6249,34.6568,69924.0
2016-11-04 11:20:00,43.39,43.39,43.31,43.34,266503.0,34.6648,34.6648,34.6009,34.6249,266503.0
2016-11-04 11:25:00,43.33,43.34,43.24,43.31,136507.0,34.6169,34.6249,34.545,34.6009,136507.0
2016-11-04 11:30:00,43.32,43.32,43.26,43.3,101553.0,34.6089,34.6089,34.561,34.5929,101553.0
2016-11-04 11:35:00,43.3,43.35,43.25,43.28,135268.0,34.5929,34.6329,34.553,34.577,135268.0
2016-11-04 11:40:00,43.27,43.3,43.23,43.26,105364.0,34.569,34.5929,34.537,34.561,105364.0
2016-11-04 11:45:00,43.26,43.27,43.21,43.27,82314.0,34.561,34.569,34.521,34.569,82314.0
2016-11-04 11:50:00,43.26,43.29,43.2,43.28,140000.0,34.561,34.5849,34.513,34.577,140000.0
2016-11-04 11:55:00,43.28,43.3,43.23,43.26,126532.0,34.577,34.5929,34.537,34.561,126532.0
2016-11-04 12:00:00,43.26,43.33,43.26,43.33,154108.0,34.561,34.6169,34.561,34.6169,154108.0
2016-11-04 12:05:00,43.32,43.4,43.31,43.4,72819.0,34.6089,34.6728,34.6009,34.6728,72819.0
2016-11-04 12:10:00,43.41,43.44,43.4,43.44,55856.0,34.6808,34.7048,34.6728,34.7048,55856.0
2016-11-04 12:15:00,43.43,43.49,43.43,43.45,65978.0,34.6968,34.7447,34.6968,34.7128,65978.0
2016-11-04 12:20:00,43.45,43.48,43.44,43.46,97479.0,34.7128,34.7367,34.7048,34.7208,97479.0
2016-11-04 12:25:00,43.45,43.51,43.45,43.48,112665.0,34.7128,34.7607,34.7128,34.7367,112665.0
2016-11-04 12:30:00,43.48,43.49,43.45,43.47,50294.0,34.7367,34.7447,34.7128,34.7287,50294.0
2016-11-04 12:35:00,43.47,43.49,43.46,43.49,45522.0,34.7287,34.7447,34.7208,34.7447,45522.0
2016-11-04 12:40:00,43.48,43.5,43.48,43.49,39568.0,34.7367,34.7527,34.7367,34.7447,39568.0
2016-11-04 12:45:00,43.48,43.52,43.47,43.5,45673.0,34.7367,34.7687,34.7287,34.7527,45673.0
2016-11-04 12:50:00,43.5,43.52,43.45,43.46,60233.0,34.7527,34.7687,34.7128,34.7208,60233.0
2016-11-04 12:55:00,43.47,43.47,43.43,43.47,97886.0,34.7287,34.7287,34.6968,34.7287,97886.0
2016-11-04 13:00:00,43.46,43.47,43.44,43.47,9132.0,34.7208,34.7287,34.7048,34.7287,9132.0
2016-11-04 13:05:00,43.48,43.49,43.42,43.44,36926.0,34.7367,34.7447,34.6888,34.7048,36926.0
2016-11-04 13:10:00,43.44,43.45,43.4,43.44,11966.0,34.7048,34.7128,34.6728,34.7048,11966.0
2016-11-04 13:15:00,43.43,43.45,43.4,43.42,18846.0,34.6968,34.7128,34.6728,34.6888,18846.0
2016-11-04 13:20:00,43.41,43.42,43.36,43.37,27211.0,34.6808,34.6888,34.6409,34.6489,27211.0
2016-11-04 13:25:00,43.37,43.37,43.34,43.34,33292.0,34.6489,34.6489,34.6249,34.6249,33292.0
2016-11-04 13:30:00,43.33,43.36,43.33,43.35,9900.0,34.6169,34.6409,34.6169,34.6329,9900.0
2016-11-04 13:35:00,43.34,43.36,43.33,43.34,13826.0,34.6249,34.6409,34.6169,34.6249,13826.0
2016-11-04 13:40:00,43.34,43.35,43.3,43.31,16404.0,34.6249,34.6329,34.5929,34.6009,16404.0
2016-11-04 13:45:00,43.31,43.32,43.29,43.3,19138.0,34.6009,34.6089,34.5849,34.5929,19138.0
2016-11-04 13:50:00,43.3,43.3,43.28,43.28,9724.0,34.5929,34.5929,34.577,34.577,9724.0
2016-11-04 13:55:00,43.28,43.3,43.28,43.29,10947.0,34.577,34.5929,34.577,34.5849,10947.0
2016-11-04 14:00:00,43.29,43.3,43.24,43.25,21076.0,34.5849,34.5929,34.545,34.553,21076.0
2016-11-04 14:05:00,43.25,43.26,43.22,43.23,16577.0,34.553,34.561,34.529,34.537,16577.0
2016-11-04 14:10:00,43.22,43.24,43.21,43.22,20510.0,34.529,34.545,34.521,34.529,20510.0
2016-11-04 14:15:00,43.23,43.25,43.22,43.24,15123.0,34.537,34.553,34.529,34.545,15123.0
2016-11-04 14:20:00,43.23,43.24,43.22,43.23,8075.0,34.537,34.545,34.529,34.537,8075.0
2016-11-04 14:25:00,43.22,43.24,43.21,43.23,4900.0,34.529,34.545,34.521,34.537,4900.0
2016-11-04 14:30:00,43.23,43.24,43.17,43.18,10835.0,34.537,34.545,34.4891,34.4971,10835.0
2016-11-04 14:35:00,43.18,43.18,43.12,43.14,77158.0,34.4971,34.4971,34.4491,34.4651,77158.0
2016-11-04 14:40:00,43.14,43.18,43.13,43.15,30593.0,34.4651,34.4971,34.4571,34.4731,30593.0
2016-11-04 14:45:00,43.15,43.17,43.08,43.08,16160.0,34.4731,34.4891,34.4172,34.4172,16160.0
2016-11-04 14:50:00,43.08,43.13,43.07,43.1,132272.0,34.4172,34.4571,34.4092,34.4331,132272.0
2016-11-04 14:55:00,43.09,43.13,43.08,43.11,36854.0,34.4252,34.4571,34.4172,34.4411,36854.0
2016-11-04 15:00:00,43.11,43.11,43.05,43.06,24252.0,34.4411,34.4411,34.3932,34.4012,24252.0
2016-11-04 15:05:00,43.05,43.06,42.99,42.99,65079.0,34.3932,34.4012,34.3453,34.3453,65079.0
2016-11-04 15:10:00,42.99,43.06,42.99,43.03,56785.0,34.3453,34.4012,34.3453,34.3772,56785.0
2016-11-04 15:15:00,43.02,43.08,43.01,43.04,78676.0,34.3692,34.4172,34.3612,34.3852,78676.0
2016-11-04 15:20:00,43.04,43.05,43.03,43.05,31182.0,34.3852,34.3932,34.3772,34.3932,31182.0
2016-11-04 15:25:00,43.05,43.06,43.03,43.03,27077.0,34.3932,34.4012,34.3772,34.3772,27077.0
2016-11-04 15:30:00,43.03,43.04,43.0,43.01,100400.0,34.3772,34.3852,34.3533,34.3612,100400.0
2016-11-04 15:35:00,43.01,43.02,42.96,43.0,66314.0,34.3612,34.3692,34.3213,34.3533,66314.0
2016-11-04 15:40:00,43.0,43.04,42.99,43.03,43967.0,34.3533,34.3852,34.3453,34.3772,43967.0
2016-11-04 15:45:00,43.03,43.03,42.97,42.99,125311.0,34.3772,34.3772,34.3293,34.3453,125311.0
2016-11-04 15:50:00,42.99,43.01,42.96,43.0,42928.0,34.3453,34.3612,34.3213,34.3533,42928.0
2016-11-04 15:55:00,43.0,43.03,42.98,42.98,186720.0,34.3533,34.3772,34.3373,34.3373,186720.0
2016-11-07 09:30:00,43.92,44.01,43.63,43.88,361727.0,35.0883,35.1602,34.8566,35.0563,361727.0
2016-11-07 09:35:00,43.87,44.04,43.85,44.01,230369.0,35.0483,35.1841,35.0323,35.1602,230369.0
2016-11-07 09:40:00,44.03,44.08,44.0,44.07,146189.0,35.1761,35.2161,35.1522,35.2081,146189.0
2016-11-07 09:45:00,44.07,44.09,44.0,44.01,244584.0,35.2081,35.2241,35.1522,35.1602,244584.0
2016-11-07 09:50:00,44.01,44.11,44.01,44.09,29053.0,35.1602,35.24,35.1602,35.2241,29053.0
2016-11-07 09:55:00,44.09,44.1,44.06,44.07,31788.0,35.2241,35.2321,35.2001,35.2081,31788.0
2016-11-07 10:00:00,44.09,44.22,44.09,44.17,35070.0,35.2241,35.3279,35.2241,35.288,35070.0
2016-11-07 10:05:00,44.17,44.21,44.15,44.21,27056.0,35.288,35.3199,35.272,35.3199,27056.0
2016-11-07 10:10:00,44.2,44.2,44.13,44.16,22480.0,35.3119,35.3119,35.256,35.28,22480.0
2016-11-07 10:15:00,44.16,44.23,44.13,44.21,281042.0,35.28,35.3359,35.256,35.3199,281042.0
2016-11-07 10:20:00,44.22,44.22,44.16,44.22,32204.0,35.3279,35.3279,35.28,35.3279,32204.0
2016-11-07 10:25:00,44.22,44.23,44.18,44.21,108345.0,35.3279,35.3359,35.296,35.3199,108345.0
2016-11-07 10:30:00,44.21,44.23,44.15,44.2,18978.0,35.3199,35.3359,35.272,35.3119,18978.0
2016-11-07 10:35:00,44.21,44.24,44.15,44.15,27426.0,35.3199,35.3439,35.272,35.272,27426.0
2016-11-07 10:40:00,44.16,44.16,44.12,44.16,18713.0,35.28,35.28,35.248,35.28,18713.0
2016-11-07 10:45:00,44.15,44.17,44.11,44.14,14850.0,35.272,35.288,35.24,35.264,14850.0
2016-11-07 10:50:00,44.13,44.13,44.05,44.07,15757.0,35.256,35.256,35.1921,35.2081,15757.0
2016-11-07 10:55:00,44.07,44.1,44.04,44.07,70554.0,35.2081,35.2321,35.1841,35.2081,70554.0
2016-11-07 11:00:00,44.08,44.15,44.08,44.15,55818.0,35.2161,35.272,35.2161,35.272,55818.0
2016-11-07 11:05:00,44.15,44.19,44.14,44.19,47232.0,35.272,35.304,35.264,35.304,47232.0
2016-11-07 11:10:00,44.19,44.23,44.16,44.17,18855.0,35.304,35.3359,35.28,35.288,18855.0
2016-11-07 11:15:00,44.17,44.19,44.13,44.18,38960.0,35.288,35.304,35.256,35.296,38960.0
2016-11-07 11:20:00,44.17,44.18,44.13,44.14,80942.0,35.288,35.296,35.256,35.264,80942.0
2016-11-07 11:25:00,44.15,44.17,44.14,44.15,34505.0,35.272,35.288,35.264,35.272,34505.0
2016-11-07 11:30:00,44.15,44.18,44.12,44.15,19986.0,35.272,35.296,35.248,35.272,19986.0
2016-11-07 11:35:00,44.15,44.16,44.11,44.12,29067.0,35.272,35.28,35.24,35.248,29067.0
2016-11-07 11:40:00,44.11,44.12,44.05,44.05,22249.0,35.24,35.248,35.1921,35.1921,22249.0
2016-11-07 11:45:00,44.06,44.09,44.02,44.06,26950.0,35.2001,35.2241,35.1681,35.2001,26950.0
2016-11-07 11:50:00,44.06,44.1,44.05,44.07,33295.0,35.2001,35.2321,35.1921,35.2081,33295.0
2016-11-07 11:55:00,44.08,44.09,44.06,44.08,9931.0,35.2161,35.2241,35.2001,35.2161,9931.0
2016-11-07 12:00:00,44.08,44.18,44.08,44.16,71784.0,35.2161,35.296,35.2161,35.28,71784.0
2016-11-07 12:05:00,44.16,44.17,44.12,44.12,46937.0,35.28,35.288,35.248,35.248,46937.0
2016-11-07 12:10:00,44.13,44.18,44.12,44.18,15356.0,35.256,35.296,35.248,35.296,15356.0
2016-11-07 12:15:00,44.18,44.18,44.15,44.16,14604.0,35.296,35.296,35.272,35.28,14604.0
2016-11-07 12:20:00,44.16,44.17,44.12,44.14,15286.0,35.28,35.288,35.248,35.264,15286.0
2016-11-07 12:25:00,44.15,44.16,44.12,44.14,47971.0,35.272,35.28,35.248,35.264,47971.0
2016-11-07 12:30:00,44.15,44.16,44.11,44.12,21327.0,35.272,35.28,35.24,35.248,21327.0
2016-11-07 12:35:00,44.12,44.15,44.1,44.1,62952.0,35.248,35.272,35.2321,35.2321,62952.0
2016-11-07 12:40:00,44.09,44.11,44.09,44.09,90958.0,35.2241,35.24,35.2241,35.2241,90958.0
2016-11-07 12:45:00,44.09,44.12,44.08,44.1,40162.0,35.2241,35.248,35.2161,35.2321,40162.0
2016-11-07 12:50:00,44.12,44.14,44.1,44.14,74702.0,35.248,35.264,35.2321,35.264,74702.0
2016-11-07 12:55:00,44.14,44.15,44.1,44.12,24464.0,35.264,35.272,35.2321,35.248,24464.0
2016-11-07 13:00:00,44.12,44.16,44.12,44.14,18434.0,35.248,35.28,35.248,35.264,18434.0
2016-11-07 13:05:00,44.14,44.15,44.11,44.13,25046.0,35.264,35.272,35.24,35.256,25046.0
2016-11-07 13:10:00,44.14,44.14,44.1,44.11,14646.0,35.264,35.264,35.2321,35.24,14646.0
2016-11-07 13:15:00,44.12,44.12,44.11,44.11,15609.0,35.248,35.248,35.24,35.24,15609.0
2016-11-07 13:20:00,44.11,44.16,44.1,44.15,105334.0,35.24,35.28,35.2321,35.272,105334.0
2016-11-07 13:25:00,44.16,44.16,44.1,44.12,92843.0,35.28,35.28,35.2321,35.248,92843.0
2016-11-07 13:30:00,44.11,44.16,44.1,44.15,40594.0,35.24,35.28,35.2321,35.272,40594.0
2016-11-07 13:35:00,44.15,44.19,44.14,44.18,54796.0,35.272,35.304,35.264,35.296,54796.0
2016-11-07 13:40:00,44.18,44.18,44.12,44.13,32930.0,35.296,35.296,35.248,35.256,32930.0
2016-11-07 13:45:00,44.13,44.16,44.12,44.13,22015.0,35.256,35.28,35.248,35.256,22015.0
2016-11-07 13:50:00,44.12,44.15,44.11,44.14,36244.0,35.248,35.272,35.24,35.264,36244.0
2016-11-07 13:55:00,44.16,44.19,44.15,44.19,141502.0,35.28,35.304,35.272,35.304,141502.0
2016-11-07 14:00:00,44.18,44.21,44.18,44.21,54485.0,35.296,35.3199,35.296,35.3199,54485.0
2016-11-07 14:05:00,44.21,44.21,44.16,44.21,108298.0,35.3199,35.3199,35.28,35.3199,108298.0
2016-11-07 14:10:00,44.22,44.22,44.18,44.18,111959.0,35.3279,35.3279,35.296,35.296,111959.0
2016-11-07 14:15:00,44.18,44.24,44.17,44.23,187106.0,35.296,35.3439,35.288,35.3359,187106.0
2016-11-07 14:20:00,44.22,44.23,44.18,44.19,17487.0,35.3279,35.3359,35.296,35.304,17487.0
2016-11-07 14:25:00,44.19,44.2,44.18,44.18,11626.0,35.304,35.3119,35.296,35.296,11626.0
2016-11-07 14:30:00,44.18,44.22,44.18,44.21,16814.0,35.296,35.3279,35.296,35.3199,16814.0
2016-11-07 14:35:00,44.21,44.21,44.15,44.16,16075.0,35.3199,35.3199,35.272,35.28,16075.0
2016-11-07 14:40:00,44.16,44.16,44.1,44.13,42557.0,35.28,35.28,35.2321,35.256,42557.0
2016-11-07 14:45:00,44.12,44.15,44.12,44.14,324891.0,35.248,35.272,35.248,35.264,324891.0
2016-11-07 14:50:00,44.15,44.17,44.14,44.15,56700.0,35.272,35.288,35.264,35.272,56700.0
2016-11-07 14:55:00,44.16,44.17,44.14,44.16,32866.0,35.28,35.288,35.264,35.28,32866.0
2016-11-07 15:00:00,44.16,44.18,44.13,44.15,50310.0,35.28,35.296,35.256,35.272,50310.0
2016-11-07 15:05:00,44.15,44.15,44.12,44.13,108584.0,35.272,35.272,35.248,35.256,108584.0
2016-11-07 15:10:00,44.13,44.15,44.11,44.12,82905.0,35.256,35.272,35.24,35.248,82905.0
2016-11-07 15:15:00,44.12,44.18,44.11,44.16,69983.0,35.248,35.296,35.24,35.28,69983.0
2016-11-07 15:20:00,44.16,44.17,44.14,44.17,32544.0,35.28,35.288,35.264,35.288,32544.0
2016-11-07 15:25:00,44.17,44.17,44.14,44.16,25818.0,35.288,35.288,35.264,35.28,25818.0
2016-11-07 15:30:00,44.16,44.17,44.14,44.16,51881.0,35.28,35.288,35.264,35.28,51881.0
2016-11-07 15:35:00,44.15,44.19,44.15,44.19,245399.0,35.272,35.304,35.272,35.304,245399.0
2016-11-07 15:40:00,44.2,44.23,44.19,44.21,106174.0,35.3119,35.3359,35.304,35.3199,106174.0
2016-11-07 15:45:00,44.22,44.3,44.21,44.3,147830.0,35.3279,35.3918,35.3199,35.3918,147830.0
2016-11-07 15:50:00,44.3,44.32,44.28,44.29,171960.0,35.3918,35.4078,35.3759,35.3839,171960.0
2016-11-07 15:55:00,44.3,44.3,44.26,44.26,363288.0,35.3918,35.3918,35.3599,35.3599,363288.0
2016-11-08 09:30:00,43.92,44.17,43.72,43.72,115754.0,35.0883,35.288,34.9285,34.9285,115754.0
2016-11-08 09:35:00,43.73,43.86,43.67,43.81,70768.0,34.9365,35.0403,34.8885,35.0004,70768.0
2016-11-08 09:40:00,43.81,43.91,43.68,43.71,81749.0,35.0004,35.0803,34.8965,34.9205,81749.0
2016-11-08 09:45:00,43.72,43.73,43.65,43.69,65568.0,34.9285,34.9365,34.8725,34.9045,65568.0
2016-11-08 09:50:00,43.69,43.72,43.63,43.7,88797.0,34.9045,34.9285,34.8566,34.9125,88797.0
2016-11-08 09:55:00,43.69,43.75,43.68,43.74,44525.0,34.9045,34.9524,34.8965,34.9444,44525.0
2016-11-08 10:00:00,43.74,43.76,43.67,43.71,96117.0,34.9444,34.9604,34.8885,34.9205,96117.0
2016-11-08 10:05:00,43.71,43.71,43.62,43.63,14800.0,34.9205,34.9205,34.8486,34.8566,14800.0
2016-11-08 10:10:00,43.64,43.7,43.61,43.62,51427.0,34.8646,34.9125,34.8406,34.8486,51427.0
2016-11-08 10:15:00,43.61,43.62,43.59,43.62,39836.0,34.8406,34.8486,34.8246,34.8486,39836.0
2016-11-08 10:20:00,43.62,43.68,43.61,43.68,94554.0,34.8486,34.8965,34.8406,34.8965,94554.0
2016-11-08 10:25:00,43.68,43.75,43.67,43.72,127281.0,34.8965,34.9524,34.8885,34.9285,127281.0
2016-11-08 10:30:00,43.72,43.81,43.72,43.8,106019.0,34.9285,35.0004,34.9285,34.9924,106019.0
2016-11-08 10:35:00,43.81,43.83,43.8,43.82,23916.0,35.0004,35.0164,34.9924,35.0084,23916.0
2016-11-08 10:40:00,43.82,43.83,43.75,43.78,15022.0,35.0084,35.0164,34.9524,34.9764,15022.0
2016-11-08 10:45:00,43.77,43.89,43.77,43.88,60606.0,34.9684,35.0643,34.9684,35.0563,60606.0
2016-11-08 10:50:00,43.89,43.92,43.84,43.84,43360.0,35.0643,35.0883,35.0243,35.0243,43360.0
2016-11-08 10:55:00,43.84,43.91,43.83,43.91,38226.0,35.0243,35.0803,35.0164,35.0803,38226.0
2016-11-08 11:00:00,43.9,43.96,43.89,43.95,37229.0,35.0723,35.1202,35.0643,35.1122,37229.0
2016-11-08 11:05:00,43.95,44.07,43.94,44.07,25517.0,35.1122,35.2081,35.1042,35.2081,25517.0
2016-11-08 11:10:00,44.07,44.14,44.05,44.13,53424.0,35.2081,35.264,35.1921,35.256,53424.0
2016-11-08 11:15:00,44.13,44.15,44.09,44.11,78664.0,35.256,35.272,35.2241,35.24,78664.0
2016-11-08 11:20:00,44.11,44.15,44.08,44.09,82633.0,35.24,35.272,35.2161,35.2241,82633.0
2016-11-08 11:25:00,44.09,44.11,44.05,44.1,49953.0,35.2241,35.24,35.1921,35.2321,49953.0
2016-11-08 11:30:00,44.1,44.18,44.09,44.13,54138.0,35.2321,35.296,35.2241,35.256,54138.0
2016-11-08 11:35:00,44.13,44.17,44.09,44.16,126492.0,35.256,35.288,35.2241,35.28,126492.0
2016-11-08 11:40:00,44.15,44.18,44.14,44.16,110523.0,35.272,35.296,35.264,35.28,110523.0
2016-11-08 11:45:00,44.17,44.21,44.16,44.2,110947.0,35.288,35.3199,35.28,35.3119,110947.0
2016-11-08 11:50:00,44.19,44.21,44.15,44.16,59084.0,35.304,35.3199,35.272,35.28,59084.0
2016-11-08 11:55:00,44.16,44.17,44.13,44.17,22188.0,35.28,35.288,35.256,35.288,22188.0
2016-11-08 12:00:00,44.18,44.2,44.15,44.18,46003.0,35.296,35.3119,35.272,35.296,46003.0
2016-11-08 12:05:00,44.17,44.18,44.16,44.18,6331.0,35.288,35.296,35.28,35.296,6331.0
2016-11-08 12:10:00,44.19,44.21,44.17,44.2,26502.0,35.304,35.3199,35.288,35.3119,26502.0
2016-11-08 12:15:00,44.2,44.21,44.15,44.16,17494.0,35.3119,35.3199,35.272,35.28,17494.0
2016-11-08 12:20:00,44.15,44.24,44.14,44.23,23295.0,35.272,35.3439,35.264,35.3359,23295.0
2016-11-08 12:25:00,44.21,44.23,44.17,44.19,10400.0,35.3199,35.3359,35.288,35.304,10400.0
2016-11-08 12:30:00,44.2,44.21,44.16,44.18,15055.0,35.3119,35.3199,35.28,35.296,15055.0
2016-11-08 12:35:00,44.18,44.21,44.18,44.21,9494.0,35.296,35.3199,35.296,35.3199,9494.0
2016-11-08 12:40:00,44.21,44.23,44.2,44.23,30240.0,35.3199,35.3359,35.3119,35.3359,30240.0
2016-11-08 12:45:00,44.22,44.24,44.19,44.23,25282.0,35.3279,35.3439,35.304,35.3359,25282.0
2016-11-08 12:50:00,44.23,44.25,44.19,44.25,15650.0,35.3359,35.3519,35.304,35.3519,15650.0
2016-11-08 12:55:00,44.24,44.25,44.23,44.24,18362.0,35.3439,35.3519,35.3359,35.3439,18362.0
2016-11-08 13:00:00,44.25,44.25,44.22,44.22,5525.0,35.3519,35.3519,35.3279,35.3279,5525.0
2016-11-08 13:05:00,44.23,44.27,44.16,44.19,55618.0,35.3359,35.3679,35.28,35.304,55618.0
2016-11-08 13:10:00,44.19,44.23,44.18,44.21,18916.0,35.304,35.3359,35.296,35.3199,18916.0
2016-11-08 13:15:00,44.21,44.21,44.13,44.15,16307.0,35.3199,35.3199,35.256,35.272,16307.0
2016-11-08 13:20:00,44.14,44.16,44.13,44.15,22766.0,35.264,35.28,35.256,35.272,22766.0
2016-11-08 13:25:00,44.15,44.17,44.12,44.14,8032.0,35.272,35.288,35.248,35.264,8032.0
2016-11-08 13:30:00,44.13,44.22,44.12,44.19,88140.0,35.256,35.3279,35.248,35.304,88140.0
2016-11-08 13:35:00,44.2,44.22,44.17,44.18,110384.0,35.3119,35.3279,35.288,35.296,110384.0
2016-11-08 13:40:00,44.19,44.21,44.17,44.18,18140.0,35.304,35.3199,35.288,35.296,18140.0
2016-11-08 13:45:00,44.17,44.2,44.15,44.19,30831.0,35.288,35.3119,35.272,35.304,30831.0
2016-11-08 13:50:00,44.19,44.2,44.15,44.16,26692.0,35.304,35.3119,35.272,35.28,26692.0
2016-11-08 13:55:00,44.16,44.17,44.12,44.13,34915.0,35.28,35.288,35.248,35.256,34915.0
2016-11-08 14:00:00,44.12,44.15,44.11,44.12,26310.0,35.248,35.272,35.24,35.248,26310.0
2016-11-08 14:05:00,44.13,44.14,44.11,44.12,17344.0,35.256,35.264,35.24,35.248,17344.0
2016-11-08 14:10:00,44.11,44.12,44.06,44.06,18136.0,35.24,35.248,35.2001,35.2001,18136.0
2016-11-08 14:15:00,44.06,44.06,44.03,44.05,36614.0,35.2001,35.2001,35.1761,35.1921,36614.0
2016-11-08 14:20:00,44.05,44.12,44.05,44.09,36770.0,35.1921,35.248,35.1921,35.2241,36770.0
2016-11-08 14:25:00,44.09,44.11,44.06,44.09,12200.0,35.2241,35.24,35.2001,35.2241,12200.0
2016-11-08 14:30:00,44.08,44.08,44.03,44.03,43221.0,35.2161,35.2161,35.1761,35.1761,43221.0
2016-11-08 14:35:00,44.03,44.06,44.01,44.05,44894.0,35.1761,35.2001,35.1602,35.1921,44894.0
2016-11-08 14:40:00,44.05,44.07,44.0,44.01,48684.0,35.1921,35.2081,35.1522,35.1602,48684.0
2016-11-08 14:45:00,43.99,43.99,43.96,43.98,18766.0,35.1442,35.1442,35.1202,35.1362,18766.0
2016-11-08 14:50:00,43.98,43.99,43.94,43.97,23187.0,35.1362,35.1442,35.1042,35.1282,23187.0
2016-11-08 14:55:00,43.97,43.98,43.95,43.97,41753.0,35.1282,35.1362,35.1122,35.1282,41753.0
2016-11-08 15:00:00,43.97,43.97,43.94,43.95,11186.0,35.1282,35.1282,35.1042,35.1122,11186.0
2016-11-08 15:05:00,43.95,44.07,43.95,44.07,51431.0,35.1122,35.2081,35.1122,35.2081,51431.0
2016-11-08 15:10:00,44.08,44.1,44.04,44.07,160148.0,35.2161,35.2321,35.1841,35.2081,160148.0
2016-11-08 15:15:00,44.08,44.08,44.03,44.05,209150.0,35.2161,35.2161,35.1761,35.1921,209150.0
2016-11-08 15:20:00,44.05,44.05,44.03,44.03,294695.0,35.1921,35.1921,35.1761,35.1761,294695.0
2016-11-08 15:25:00,44.04,44.09,44.03,44.07,53440.0,35.1841,35.2241,35.1761,35.2081,53440.0
2016-11-08 15:30:00,44.08,44.16,44.07,44.13,214495.0,35.2161,35.28,35.2081,35.256,214495.0
2016-11-08 15:35:00,44.13,44.15,44.09,44.14,88651.0,35.256,35.272,35.2241,35.264,88651.0
2016-11-08 15:40:00,44.13,44.14,44.06,44.09,114956.0,35.256,35.264,35.2001,35.2241,114956.0
2016-11-08 15:45:00,44.1,44.12,44.07,44.08,173957.0,35.2321,35.248,35.2081,35.2161,173957.0
2016-11-08 15:50:00,44.09,44.1,43.98,44.01,135851.0,35.2241,35.2321,35.1362,35.1602,135851.0
2016-11-08 15:55:00,44.0,44.04,43.96,43.99,230273.0,35.1522,35.1841,35.1202,35.1442,230273.0
2016-11-09 09:30:00,44.86,45.42,44.66,45.33,2612114.0,35.8392,36.2866,35.6794,36.2147,2612114.0
2016-11-09 09:35:00,45.37,45.49,45.18,45.28,409315.0,36.2467,36.3425,36.0949,36.1748,409315.0
2016-11-09 09:40:00,45.28,45.31,45.0,45.1,577440.0,36.1748,36.1987,35.9511,36.031,577440.0
2016-11-09 09:45:00,45.1,45.37,45.06,45.36,547829.0,36.031,36.2467,35.999,36.2387,547829.0
2016-11-09 09:50:00,45.34,45.52,45.27,45.49,607922.0,36.2227,36.3665,36.1668,36.3425,607922.0
2016-11-09 09:55:00,45.5,45.63,45.48,45.6,349830.0,36.3505,36.4544,36.3346,36.4304,349830.0
2016-11-09 10:00:00,45.6,45.6,45.34,45.37,510692.0,36.4304,36.4304,36.2227,36.2467,510692.0
2016-11-09 10:05:00,45.38,45.43,45.3,45.31,339303.0,36.2547,36.2946,36.1908,36.1987,339303.0
2016-11-09 10:10:00,45.31,45.39,45.2,45.26,587038.0,36.1987,36.2627,36.1109,36.1588,587038.0
2016-11-09 10:15:00,45.26,45.27,45.11,45.15,233066.0,36.1588,36.1668,36.039,36.0709,233066.0
2016-11-09 10:20:00,45.15,45.23,45.12,45.23,561840.0,36.0709,36.1348,36.0469,36.1348,561840.0
2016-11-09 10:25:00,45.23,45.35,45.22,45.34,222257.0,36.1348,36.2307,36.1268,36.2227,222257.0
2016-11-09 10:30:00,45.34,45.38,45.24,45.29,115595.0,36.2227,36.2547,36.1428,36.1828,115595.0
2016-11-09 10:35:00,45.29,45.3,45.18,45.24,192952.0,36.1828,36.1908,36.0949,36.1428,192952.0
2016-11-09 10:40:00,45.24,45.41,45.21,45.38,251229.0,36.1428,36.2786,36.1189,36.2547,251229.0
2016-11-09 10:45:00,45.38,45.44,45.31,45.32,380810.0,36.2547,36.3026,36.1987,36.2067,380810.0
2016-11-09 10:50:00,45.31,45.4,45.28,45.39,420754.0,36.1987,36.2706,36.1748,36.2627,420754.0
2016-11-09 10:55:00,45.39,45.42,45.34,45.39,172339.0,36.2627,36.2866,36.2227,36.2627,172339.0
2016-11-09 11:00:00,45.39,45.48,45.39,45.47,254381.0,36.2627,36.3346,36.2627,36.3266,254381.0
2016-11-09 11:05:00,45.47,45.61,45.46,45.56,697429.0,36.3266,36.4384,36.3186,36.3985,697429.0
2016-11-09 11:10:00,45.56,45.65,45.56,45.64,490084.0,36.3985,36.4704,36.3985,36.4624,490084.0
2016-11-09 11:15:00,45.63,45.68,45.6,45.63,371495.0,36.4544,36.4943,36.4304,36.4544,371495.0
2016-11-09 11:20:00,45.61,45.68,45.6,45.64,168555.0,36.4384,36.4943,36.4304,36.4624,168555.0
2016-11-09 11:25:00,45.65,45.69,45.61,45.67,195432.0,36.4704,36.5023,36.4384,36.4864,195432.0
2016-11-09 11:30:00,45.68,45.86,45.68,45.86,132112.0,36.4943,36.6381,36.4943,36.6381,132112.0
2016-11-09 11:35:00,45.86,45.93,45.84,45.93,192681.0,36.6381,36.6941,36.6222,36.6941,192681.0
2016-11-09 11:40:00,45.93,45.93,45.8,45.9,104984.0,36.6941,36.6941,36.5902,36.6701,104984.0
2016-11-09 11:45:00,45.9,45.96,45.84,45.93,427771.0,36.6701,36.718,36.6222,36.6941,427771.0
2016-11-09 11:50:00,45.93,46.0,45.91,45.96,176829.0,36.6941,36.75,36.6781,36.718,176829.0
2016-11-09 11:55:00,45.96,45.97,45.83,45.84,144614.0,36.718,36.726,36.6142,36.6222,144614.0
2016-11-09 12:00:00,45.85,45.85,45.66,45.66,103459.0,36.6302,36.6302,36.4784,36.4784,103459.0
2016-11-09 12:05:00,45.65,45.7,45.63,45.66,94792.0,36.4704,36.5103,36.4544,36.4784,94792.0
2016-11-09 12:10:00,45.67,45.74,45.61,45.71,98433.0,36.4864,36.5423,36.4384,36.5183,98433.0
2016-11-09 12:15:00,45.71,45.81,45.71,45.74,71615.0,36.5183,36.5982,36.5183,36.5423,71615.0
2016-11-09 12:20:00,45.74,45.81,45.71,45.72,117536.0,36.5423,36.5982,36.5183,36.5263,117536.0
2016-11-09 12:25:00,45.72,45.81,45.7,45.77,72285.0,36.5263,36.5982,36.5103,36.5662,72285.0
2016-11-09 12:30:00,45.77,45.8,45.69,45.76,100752.0,36.5662,36.5902,36.5023,36.5583,100752.0
2016-11-09 12:35:00,45.75,45.77,45.68,45.69,88300.0,36.5503,36.5662,36.4943,36.5023,88300.0
2016-11-09 12:40:00,45.69,45.79,45.69,45.77,108600.0,36.5023,36.5822,36.5023,36.5662,108600.0
2016-11-09 12:45:00,45.77,45.81,45.73,45.8,136383.0,36.5662,36.5982,36.5343,36.5902,136383.0
2016-11-09 12:50:00,45.8,45.81,45.76,45.8,100635.0,36.5902,36.5982,36.5583,36.5902,100635.0
2016-11-09 12:55:00,45.8,45.9,45.79,45.86,112775.0,36.5902,36.6701,36.5822,36.6381,112775.0
2016-11-09 13:00:00,45.87,45.92,45.82,45.89,235700.0,36.6461,36.6861,36.6062,36.6621,235700.0
2016-11-09 13:05:00,45.9,45.94,45.87,45.9,711107.0,36.6701,36.7021,36.6461,36.6701,711107.0
2016-11-09 13:10:00,45.9,46.01,45.89,45.97,158913.0,36.6701,36.758,36.6621,36.726,158913.0
2016-11-09 13:15:00,45.97,46.05,45.89,46.03,275872.0,36.726,36.7899,36.6621,36.774,275872.0
2016-11-09 13:20:00,46.03,46.08,45.98,46.0,125998.0,36.774,36.8139,36.734,36.75,125998.0
2016-11-09 13:25:00,46.0,46.07,46.0,46.04,135985.0,36.75,36.8059,36.75,36.7819,135985.0
2016-11-09 13:30:00,46.04,46.17,46.0,46.16,71963.0,36.7819,36.8858,36.75,36.8778,71963.0
2016-11-09 13:35:00,46.17,46.22,46.12,46.21,74080.0,36.8858,36.9258,36.8459,36.9178,74080.0
2016-11-09 13:40:00,46.21,46.26,46.16,46.26,234850.0,36.9178,36.9577,36.8778,36.9577,234850.0
2016-11-09 13:45:00,46.26,46.32,46.21,46.31,111886.0,36.9577,37.0056,36.9178,36.9977,111886.0
2016-11-09 13:50:00,46.3,46.36,46.29,46.35,55497.0,36.9897,37.0376,36.9817,37.0296,55497.0
2016-11-09 13:55:00,46.35,46.44,46.34,46.38,212586.0,37.0296,37.1015,37.0216,37.0536,212586.0
2016-11-09 14:00:00,46.39,46.39,46.32,46.33,50718.0,37.0616,37.0616,37.0056,37.0136,50718.0
2016-11-09 14:05:00,46.33,46.38,46.32,46.35,58860.0,37.0136,37.0536,37.0056,37.0296,58860.0
2016-11-09 14:10:00,46.36,46.37,46.23,46.29,105099.0,37.0376,37.0456,36.9337,36.9817,105099.0
2016-11-09 14:15:00,46.29,46.29,46.22,46.27,176910.0,36.9817,36.9817,36.9258,36.9657,176910.0
2016-11-09 14:20:00,46.26,46.34,46.24,46.34,60541.0,36.9577,37.0216,36.9417,37.0216,60541.0
2016-11-09 14:25:00,46.34,46.36,46.27,46.3,213952.0,37.0216,37.0376,36.9657,36.9897,213952.0
2016-11-09 14:30:00,46.3,46.37,46.3,46.36,184634.0,36.9897,37.0456,36.9897,37.0376,184634.0
2016-11-09 14:35:00,46.36,46.4,46.33,46.39,209866.0,37.0376,37.0696,37.0136,37.0616,209866.0
2016-11-09 14:40:00,46.39,46.42,46.35,46.38,123306.0,37.0616,37.0855,37.0296,37.0536,123306.0
2016-11-09 14:45:00,46.38,46.4,46.32,46.38,145125.0,37.0536,37.0696,37.0056,37.0536,145125.0
2016-11-09 14:50:00,46.39,46.44,46.38,46.43,77410.0,37.0616,37.1015,37.0536,37.0935,77410.0
2016-11-09 14:55:00,46.44,46.48,46.4,46.42,98456.0,37.1015,37.1335,37.0696,37.0855,98456.0
2016-11-09 15:00:00,46.42,46.52,46.4,46.52,207289.0,37.0855,37.1654,37.0696,37.1654,207289.0
2016-11-09 15:05:00,46.51,46.53,46.48,46.51,305988.0,37.1574,37.1734,37.1335,37.1574,305988.0
2016-11-09 15:10:00,46.51,46.68,46.5,46.67,713407.0,37.1574,37.2933,37.1494,37.2853,713407.0
2016-11-09 15:15:00,46.67,46.69,46.63,46.67,244013.0,37.2853,37.3012,37.2533,37.2853,244013.0
2016-11-09 15:20:00,46.67,46.68,46.59,46.65,152666.0,37.2853,37.2933,37.2214,37.2693,152666.0
2016-11-09 15:25:00,46.65,46.67,46.58,46.59,106655.0,37.2693,37.2853,37.2134,37.2214,106655.0
2016-11-09 15:30:00,46.59,46.6,46.44,46.46,170114.0,37.2214,37.2293,37.1015,37.1175,170114.0
2016-11-09 15:35:00,46.46,46.47,46.36,46.38,102592.0,37.1175,37.1255,37.0376,37.0536,102592.0
2016-11-09 15:40:00,46.37,46.43,46.37,46.41,208423.0,37.0456,37.0935,37.0456,37.0775,208423.0
2016-11-09 15:45:00,46.41,46.41,46.27,46.3,150490.0,37.0775,37.0775,36.9657,36.9897,150490.0
2016-11-09 15:50:00,46.31,46.41,46.3,46.38,347423.0,36.9977,37.0775,36.9897,37.0536,347423.0
2016-11-09 15:55:00,46.38,46.46,46.36,46.43,499444.0,37.0536,37.1175,37.0376,37.0935,499444.0
2016-11-10 09:30:00,47.27,47.85,47.16,47.81,953147.0,37.7646,38.228,37.6767,38.196,953147.0
2016-11-10 09:35:00,47.8,48.51,47.77,48.46,1448441.0,38.188,38.7553,38.1641,38.7153,1448441.0
2016-11-10 09:40:00,48.46,48.59,48.39,48.54,603330.0,38.7153,38.8192,38.6594,38.7792,603330.0
2016-11-10 09:45:00,48.54,48.8,48.54,48.72,355412.0,38.7792,38.9869,38.7792,38.923,355412.0
2016-11-10 09:50:00,48.73,48.75,48.53,48.67,335130.0,38.931,38.947,38.7712,38.8831,335130.0
2016-11-10 09:55:00,48.68,48.75,48.48,48.57,403338.0,38.8911,38.947,38.7313,38.8032,403338.0
2016-11-10 10:00:00,48.58,48.79,48.48,48.49,345889.0,38.8112,38.979,38.7313,38.7393,345889.0
2016-11-10 10:05:00,48.5,48.65,48.44,48.46,237264.0,38.7473,38.8671,38.6993,38.7153,237264.0
2016-11-10 10:10:00,48.46,48.46,48.14,48.16,525246.0,38.7153,38.7153,38.4597,38.4756,525246.0
2016-11-10 10:15:00,48.17,48.33,48.15,48.18,212501.0,38.4836,38.6115,38.4677,38.4916,212501.0
2016-11-10 10:20:00,48.18,48.37,48.17,48.28,207551.0,38.4916,38.6434,38.4836,38.5715,207551.0
2016-11-10 10:25:00,48.27,48.29,48.06,48.08,167799.0,38.5635,38.5795,38.3958,38.4117,167799.0
2016-11-10 10:30:00,48.08,48.23,48.06,48.07,154466.0,38.4117,38.5316,38.3958,38.4037,154466.0
2016-11-10 10:35:00,48.08,48.1,47.69,47.76,521516.0,38.4117,38.4277,38.1002,38.1561,521516.0
2016-11-10 10:40:00,47.76,48.02,47.75,47.97,491853.0,38.1561,38.3638,38.1481,38.3239,491853.0
2016-11-10 10:45:00,47.98,48.03,47.84,47.87,249024.0,38.3318,38.3718,38.22,38.244,249024.0
2016-11-10 10:50:00,47.88,47.93,47.72,47.73,223721.0,38.2519,38.2919,38.1241,38.1321,223721.0
2016-11-10 10:55:00,47.73,47.79,47.52,47.53,148510.0,38.1321,38.18,37.9643,37.9723,148510.0
2016-11-10 11:00:00,47.52,47.72,47.5,47.56,145111.0,37.9643,38.1241,37.9484,37.9963,145111.0
2016-11-10 11:05:00,47.56,47.69,47.49,47.53,116794.0,37.9963,38.1002,37.9404,37.9723,116794.0
2016-11-10 11:10:00,47.52,47.66,47.43,47.66,208415.0,37.9643,38.0762,37.8924,38.0762,208415.0
2016-11-10 11:15:00,47.67,47.81,47.64,47.75,275919.0,38.0842,38.196,38.0602,38.1481,275919.0
2016-11-10 11:20:00,47.74,47.75,47.56,47.64,121442.0,38.1401,38.1481,37.9963,38.0602,121442.0
2016-11-10 11:25:00,47.64,47.67,47.54,47.58,102749.0,38.0602,38.0842,37.9803,38.0123,102749.0
2016-11-10 11:30:00,47.6,47.7,47.56,47.67,129355.0,38.0283,38.1081,37.9963,38.0842,129355.0
2016-11-10 11:35:00,47.67,47.73,47.55,47.61,99883.0,38.0842,38.1321,37.9883,38.0362,99883.0
2016-11-10 11:40:00,47.61,47.74,47.59,47.73,112803.0,38.0362,38.1401,38.0203,38.1321,112803.0
2016-11-10 11:45:00,47.74,47.92,47.72,47.74,483952.0,38.1401,38.2839,38.1241,38.1401,483952.0
2016-11-10 11:50:00,47.73,47.85,47.66,47.78,203696.0,38.1321,38.228,38.0762,38.1721,203696.0
2016-11-10 11:55:00,47.78,47.82,47.71,47.74,228862.0,38.1721,38.204,38.1161,38.1401,228862.0
2016-11-10 12:00:00,47.75,47.82,47.73,47.81,120005.0,38.1481,38.204,38.1321,38.196,120005.0
2016-11-10 12:05:00,47.8,47.93,47.8,47.9,441838.0,38.188,38.2919,38.188,38.2679,441838.0
2016-11-10 12:10:00,47.9,48.09,47.9,48.05,359285.0,38.2679,38.4197,38.2679,38.3878,359285.0
2016-11-10 12:15:00,48.05,48.17,48.01,48.15,346814.0,38.3878,38.4836,38.3558,38.4677,346814.0
2016-11-10 12:20:00,48.14,48.26,48.14,48.2,302230.0,38.4597,38.5555,38.4597,38.5076,302230.0
2016-11-10 12:25:00,48.21,48.22,48.11,48.19,276200.0,38.5156,38.5236,38.4357,38.4996,276200.0
2016-11-10 12:30:00,48.19,48.26,48.13,48.14,304132.0,38.4996,38.5555,38.4517,38.4597,304132.0
2016-11-10 12:35:00,48.13,48.15,47.99,48.0,55593.0,38.4517,38.4677,38.3398,38.3478,55593.0
2016-11-10 12:40:00,48.0,48.09,47.89,48.04,60277.0,38.3478,38.4197,38.2599,38.3798,60277.0
2016-11-10 12:45:00,48.05,48.1,48.0,48.09,56764.0,38.3878,38.4277,38.3478,38.4197,56764.0
2016-11-10 12:50:00,48.09,48.14,48.05,48.12,181567.0,38.4197,38.4597,38.3878,38.4437,181567.0
2016-11-10 12:55:00,48.12,48.15,48.03,48.1,214870.0,38.4437,38.4677,38.3718,38.4277,214870.0
2016-11-10 13:00:00,48.11,48.12,48.03,48.1,170341.0,38.4357,38.4437,38.3718,38.4277,170341.0
2016-11-10 13:05:00,48.1,48.13,48.04,48.12,140250.0,38.4277,38.4517,38.3798,38.4437,140250.0
2016-11-10 13:10:00,48.12,48.13,47.96,47.98,82207.0,38.4437,38.4517,38.3159,38.3318,82207.0
2016-11-10 13:15:00,47.98,48.09,47.96,48.01,54955.0,38.3318,38.4197,38.3159,38.3558,54955.0
2016-11-10 13:20:00,47.99,48.13,47.93,47.97,45540.0,38.3398,38.4517,38.2919,38.3239,45540.0
2016-11-10 13:25:00,47.96,48.06,47.92,48.05,63301.0,38.3159,38.3958,38.2839,38.3878,63301.0
2016-11-10 13:30:00,48.05,48.09,48.02,48.03,60611.0,38.3878,38.4197,38.3638,38.3718,60611.0
2016-11-10 13:35:00,48.04,48.17,48.01,48.15,169237.0,38.3798,38.4836,38.3558,38.4677,169237.0
2016-11-10 13:40:00,48.14,48.2,48.11,48.18,103414.0,38.4597,38.5076,38.4357,38.4916,103414.0
2016-11-10 13:45:00,48.19,48.24,48.13,48.23,115176.0,38.4996,38.5396,38.4517,38.5316,115176.0
2016-11-10 13:50:00,48.23,48.29,48.2,48.29,84382.0,38.5316,38.5795,38.5076,38.5795,84382.0
2016-11-10 13:55:00,48.28,48.3,48.2,48.27,125596.0,38.5715,38.5875,38.5076,38.5635,125596.0
2016-11-10 14:00:00,48.26,48.32,48.23,48.32,139291.0,38.5555,38.6035,38.5316,38.6035,139291.0
2016-11-10 14:05:00,48.32,48.36,48.28,48.34,95708.0,38.6035,38.6354,38.5715,38.6194,95708.0
2016-11-10 14:10:00,48.34,48.41,48.33,48.39,87821.0,38.6194,38.6754,38.6115,38.6594,87821.0
2016-11-10 14:15:00,48.39,48.4,48.32,48.39,156036.0,38.6594,38.6674,38.6035,38.6594,156036.0
2016-11-10 14:20:00,48.38,48.41,48.3,48.37,93331.0,38.6514,38.6754,38.5875,38.6434,93331.0
2016-11-10 14:25:00,48.37,48.45,48.37,48.44,157316.0,38.6434,38.7073,38.6434,38.6993,157316.0
2016-11-10 14:30:00,48.44,48.47,48.31,48.38,193981.0,38.6993,38.7233,38.5955,38.6514,193981.0
2016-11-10 14:35:00,48.38,48.47,48.35,48.46,151802.0,38.6514,38.7233,38.6274,38.7153,151802.0
2016-11-10 14:40:00,48.46,48.5,48.44,48.5,121167.0,38.7153,38.7473,38.6993,38.7473,121167.0
2016-11-10 14:45:00,48.49,48.54,48.47,48.48,80737.0,38.7393,38.7792,38.7233,38.7313,80737.0
2016-11-10 14:50:00,48.48,48.53,48.41,48.52,71173.0,38.7313,38.7712,38.6754,38.7633,71173.0
2016-11-10 14:55:00,48.52,48.52,48.4,48.5,184869.0,38.7633,38.7633,38.6674,38.7473,184869.0
2016-11-10 15:00:00,48.51,48.58,48.48,48.58,216142.0,38.7553,38.8112,38.7313,38.8112,216142.0
2016-11-10 15:05:00,48.57,48.57,48.51,48.56,319004.0,38.8032,38.8032,38.7553,38.7952,319004.0
2016-11-10 15:10:00,48.56,48.58,48.54,48.57,267002.0,38.7952,38.8112,38.7792,38.8032,267002.0
2016-11-10 15:15:00,48.57,48.58,48.49,48.49,104151.0,38.8032,38.8112,38.7393,38.7393,104151.0
2016-11-10 15:20:00,48.49,48.54,48.48,48.53,326489.0,38.7393,38.7792,38.7313,38.7712,326489.0
2016-11-10 15:25:00,48.53,48.65,48.52,48.65,517599.0,38.7712,38.8671,38.7633,38.8671,517599.0
2016-11-10 15:30:00,48.65,48.65,48.51,48.53,348381.0,38.8671,38.8671,38.7553,38.7712,348381.0
2016-11-10 15:35:00,48.53,48.56,48.51,48.55,191017.0,38.7712,38.7952,38.7553,38.7872,191017.0
2016-11-10 15:40:00,48.54,48.54,48.47,48.51,104740.0,38.7792,38.7792,38.7233,38.7553,104740.0
2016-11-10 15:45:00,48.51,48.53,48.46,48.5,173566.0,38.7553,38.7712,38.7153,38.7473,173566.0
2016-11-10 15:50:00,48.5,48.53,48.43,48.46,283622.0,38.7473,38.7712,38.6914,38.7153,283622.0
2016-11-10 15:55:00,48.47,48.51,48.42,48.43,523740.0,38.7233,38.7553,38.6834,38.6914,523740.0
2016-11-11 09:30:00,48.16,48.52,48.1,48.26,267060.0,38.4756,38.7633,38.4277,38.5555,267060.0
2016-11-11 09:35:00,48.23,48.42,48.16,48.42,201628.0,38.5316,38.6834,38.4756,38.6834,201628.0
2016-11-11 09:40:00,48.43,48.52,48.27,48.3,307332.0,38.6914,38.7633,38.5635,38.5875,307332.0
2016-11-11 09:45:00,48.28,48.32,48.14,48.22,168928.0,38.5715,38.6035,38.4597,38.5236,168928.0
2016-11-11 09:50:00,48.22,48.44,48.19,48.37,202103.0,38.5236,38.6993,38.4996,38.6434,202103.0
2016-11-11 09:55:00,48.38,48.45,48.25,48.45,205433.0,38.6514,38.7073,38.5475,38.7073,205433.0
2016-11-11 10:00:00,48.46,48.52,48.38,48.46,274374.0,38.7153,38.7633,38.6514,38.7153,274374.0
2016-11-11 10:05:00,48.43,48.58,48.42,48.44,284749.0,38.6914,38.8112,38.6834,38.6993,284749.0
2016-11-11 10:10:00,48.44,48.64,48.42,48.61,171864.0,38.6993,38.8591,38.6834,38.8352,171864.0
2016-11-11 10:15:00,48.61,48.78,48.57,48.62,254176.0,38.8352,38.971,38.8032,38.8431,254176.0
2016-11-11 10:20:00,48.61,48.73,48.58,48.71,158669.0,38.8352,38.931,38.8112,38.915,158669.0
2016-11-11 10:25:00,48.7,48.7,48.5,48.56,166292.0,38.9071,38.9071,38.7473,38.7952,166292.0
2016-11-11 10:30:00,48.57,48.61,48.49,48.5,122790.0,38.8032,38.8352,38.7393,38.7473,122790.0
2016-11-11 10:35:00,48.48,48.61,48.45,48.56,137403.0,38.7313,38.8352,38.7073,38.7952,137403.0
2016-11-11 10:40:00,48.56,48.62,48.49,48.62,65499.0,38.7952,38.8431,38.7393,38.8431,65499.0
2016-11-11 10:45:00,48.63,48.65,48.5,48.56,172261.0,38.8511,38.8671,38.7473,38.7952,172261.0
2016-11-11 10:50:00,48.56,48.57,48.48,48.54,150674.0,38.7952,38.8032,38.7313,38.7792,150674.0
2016-11-11 10:55:00,48.54,48.56,48.46,48.55,95260.0,38.7792,38.7952,38.7153,38.7872,95260.0
2016-11-11 11:00:00,48.53,48.56,48.44,48.53,53254.0,38.7712,38.7952,38.6993,38.7712,53254.0
2016-11-11 11:05:00,48.53,48.59,48.48,48.48,187749.0,38.7712,38.8192,38.7313,38.7313,187749.0
2016-11-11 11:10:00,48.49,48.53,48.37,48.45,54950.0,38.7393,38.7712,38.6434,38.7073,54950.0
2016-11-11 11:15:00,48.44,48.47,48.38,48.45,101403.0,38.6993,38.7233,38.6514,38.7073,101403.0
2016-11-11 11:20:00,48.46,48.52,48.37,48.51,111497.0,38.7153,38.7633,38.6434,38.7553,111497.0
2016-11-11 11:25:00,48.5,48.51,48.42,48.46,90184.0,38.7473,38.7553,38.6834,38.7153,90184.0
2016-11-11 11:30:00,48.46,48.56,48.46,48.52,195745.0,38.7153,38.7952,38.7153,38.7633,195745.0
2016-11-11 11:35:00,48.53,48.64,48.52,48.63,116201.0,38.7712,38.8591,38.7633,38.8511,116201.0
2016-11-11 11:40:00,48.64,48.7,48.6,48.62,77508.0,38.8591,38.9071,38.8272,38.8431,77508.0
2016-11-11 11:45:00,48.62,48.7,48.57,48.6,70683.0,38.8431,38.9071,38.8032,38.8272,70683.0
2016-11-11 11:50:00,48.59,48.68,48.56,48.68,377022.0,38.8192,38.8911,38.7952,38.8911,377022.0
2016-11-11 11:55:00,48.69,48.79,48.65,48.7,36722.0,38.8991,38.979,38.8671,38.9071,36722.0
2016-11-11 12:00:00,48.7,48.83,48.69,48.79,55194.0,38.9071,39.0109,38.8991,38.979,55194.0
2016-11-11 12:05:00,48.8,48.93,48.78,48.91,74763.0,38.9869,39.0908,38.971,39.0748,74763.0
2016-11-11 12:10:00,48.9,48.93,48.84,48.86,72142.0,39.0668,39.0908,39.0189,39.0349,72142.0
2016-11-11 12:15:00,48.86,48.91,48.81,48.86,96567.0,39.0349,39.0748,38.9949,39.0349,96567.0
2016-11-11 12:20:00,48.86,48.89,48.82,48.87,72696.0,39.0349,39.0589,39.0029,39.0429,72696.0
2016-11-11 12:25:00,48.87,48.93,48.82,48.83,68473.0,39.0429,39.0908,39.0029,39.0109,68473.0
2016-11-11 12:30:00,48.83,48.87,48.79,48.83,55470.0,39.0109,39.0429,38.979,39.0109,55470.0
2016-11-11 12:35:00,48.84,48.84,48.77,48.82,53910.0,39.0189,39.0189,38.963,39.0029,53910.0
2016-11-11 12:40:00,48.82,48.94,48.81,48.93,51698.0,39.0029,39.0988,38.9949,39.0908,51698.0
2016-11-11 12:45:00,48.93,48.97,48.84,48.86,22430.0,39.0908,39.1228,39.0189,39.0349,22430.0
2016-11-11 12:50:00,48.85,49.01,48.83,49.0,277485.0,39.0269,39.1547,39.0109,39.1467,277485.0
2016-11-11 12:55:00,49.0,49.05,48.97,49.02,190853.0,39.1467,39.1867,39.1228,39.1627,190853.0
2016-11-11 13:00:00,49.02,49.06,49.0,49.06,110485.0,39.1627,39.1947,39.1467,39.1947,110485.0
2016-11-11 13:05:00,49.05,49.06,48.98,49.05,45389.0,39.1867,39.1947,39.1308,39.1867,45389.0
2016-11-11 13:10:00,49.05,49.13,49.0,49.11,77806.0,39.1867,39.2506,39.1467,39.2346,77806.0
2016-11-11 13:15:00,49.12,49.17,49.08,49.11,77119.0,39.2426,39.2825,39.2106,39.2346,77119.0
2016-11-11 13:20:00,49.11,49.24,49.09,49.22,133199.0,39.2346,39.3385,39.2186,39.3225,133199.0
2016-11-11 13:25:00,49.22,49.28,49.2,49.25,98522.0,39.3225,39.3704,39.3065,39.3465,98522.0
2016-11-11 13:30:00,49.24,49.34,49.24,49.3,189313.0,39.3385,39.4184,39.3385,39.3864,189313.0
2016-11-11 13:35:00,49.3,49.34,49.27,49.31,62502.0,39.3864,39.4184,39.3624,39.3944,62502.0
2016-11-11 13:40:00,49.3,49.38,49.28,49.36,56951.0,39.3864,39.4503,39.3704,39.4343,56951.0
2016-11-11 13:45:00,49.35,49.38,49.27,49.34,282225.0,39.4264,39.4503,39.3624,39.4184,282225.0
2016-11-11 13:50:00,49.34,49.4,49.32,49.39,80447.0,39.4184,39.4663,39.4024,39.4583,80447.0
2016-11-11 13:55:00,49.39,49.42,49.34,49.38,99086.0,39.4583,39.4823,39.4184,39.4503,99086.0
2016-11-11 14:00:00,49.37,49.39,49.34,49.37,55728.0,39.4423,39.4583,39.4184,39.4423,55728.0
2016-11-11 14:05:00,49.37,49.37,49.28,49.36,43414.0,39.4423,39.4423,39.3704,39.4343,43414.0
2016-11-11 14:10:00,49.35,49.35,49.26,49.28,34330.0,39.4264,39.4264,39.3544,39.3704,34330.0
2016-11-11 14:15:00,49.28,49.34,49.23,49.34,186217.0,39.3704,39.4184,39.3305,39.4184,186217.0
2016-11-11 14:20:00,49.33,49.34,49.18,49.21,275166.0,39.4104,39.4184,39.2905,39.3145,275166.0
2016-11-11 14:25:00,49.21,49.22,49.17,49.19,149998.0,39.3145,39.3225,39.2825,39.2985,149998.0
2016-11-11 14:30:00,49.18,49.25,49.17,49.22,44532.0,39.2905,39.3465,39.2825,39.3225,44532.0
2016-11-11 14:35:00,49.21,49.22,49.16,49.21,127415.0,39.3145,39.3225,39.2746,39.3145,127415.0
2016-11-11 14:40:00,49.21,49.27,49.19,49.22,44597.0,39.3145,39.3624,39.2985,39.3225,44597.0
2016-11-11 14:45:00,49.23,49.24,49.12,49.12,194884.0,39.3305,39.3385,39.2426,39.2426,194884.0
2016-11-11 14:50:00,49.12,49.21,49.11,49.2,178957.0,39.2426,39.3145,39.2346,39.3065,178957.0
2016-11-11 14:55:00,49.2,49.26,49.19,49.25,98351.0,39.3065,39.3544,39.2985,39.3465,98351.0
2016-11-11 15:00:00,49.25,49.33,49.24,49.32,93278.0,39.3465,39.4104,39.3385,39.4024,93278.0
2016-11-11 15:05:00,49.32,49.37,49.3,49.35,361984.0,39.4024,39.4423,39.3864,39.4264,361984.0
2016-11-11 15:10:00,49.36,49.36,49.32,49.35,77074.0,39.4343,39.4343,39.4024,39.4264,77074.0
2016-11-11 15:15:00,49.35,49.37,49.33,49.37,146701.0,39.4264,39.4423,39.4104,39.4423,146701.0
2016-11-11 15:20:00,49.37,49.37,49.28,49.3,142779.0,39.4423,39.4423,39.3704,39.3864,142779.0
2016-11-11 15:25:00,49.3,49.35,49.28,49.35,2204361.0,39.3864,39.4264,39.3704,39.4264,2204361.0
2016-11-11 15:30:00,49.35,49.48,49.35,49.48,130581.0,39.4264,39.5302,39.4264,39.5302,130581.0
2016-11-11 15:35:00,49.48,49.5,49.44,49.48,143922.0,39.5302,39.5462,39.4983,39.5302,143922.0
2016-11-11 15:40:00,49.47,49.5,49.47,49.49,171130.0,39.5222,39.5462,39.5222,39.5382,171130.0
2016-11-11 15:45:00,49.49,49.55,49.48,49.49,249810.0,39.5382,39.5861,39.5302,39.5382,249810.0
2016-11-11 15:50:00,49.5,49.56,49.49,49.55,465532.0,39.5462,39.5941,39.5382,39.5861,465532.0
2016-11-11 15:55:00,49.55,49.56,49.48,49.48,538635.0,39.5861,39.5941,39.5302,39.5302,538635.0
2016-11-14 09:30:00,50.09,50.62,50.03,50.3,786701.0,40.0175,40.441,39.9696,40.1853,786701.0
2016-11-14 09:35:00,50.3,50.48,50.22,50.36,506508.0,40.1853,40.3291,40.1214,40.2333,506508.0
2016-11-14 09:40:00,50.35,50.63,50.28,50.63,442543.0,40.2253,40.449,40.1693,40.449,442543.0
2016-11-14 09:45:00,50.62,50.99,50.62,50.97,629849.0,40.441,40.7366,40.441,40.7206,629849.0
2016-11-14 09:50:00,50.95,51.27,50.95,51.16,433339.0,40.7046,40.9603,40.7046,40.8724,433339.0
2016-11-14 09:55:00,51.16,51.2,51.06,51.1,546843.0,40.8724,40.9043,40.7925,40.8244,546843.0
2016-11-14 10:00:00,51.1,51.33,51.07,51.29,330750.0,40.8244,41.0082,40.8005,40.9762,330750.0
2016-11-14 10:05:00,51.29,51.35,51.26,51.29,216019.0,40.9762,41.0242,40.9523,40.9762,216019.0
2016-11-14 10:10:00,51.29,51.6,51.28,51.55,284429.0,40.9762,41.2239,40.9683,41.184,284429.0
2016-11-14 10:15:00,51.54,51.66,51.51,51.61,249863.0,41.176,41.2718,41.152,41.2319,249863.0
2016-11-14 10:20:00,51.61,51.61,51.41,51.42,344345.0,41.2319,41.2319,41.0721,41.0801,344345.0
2016-11-14 10:25:00,51.42,51.43,51.2,51.24,286539.0,41.0801,41.0881,40.9043,40.9363,286539.0
2016-11-14 10:30:00,51.23,51.33,51.06,51.07,197266.0,40.9283,41.0082,40.7925,40.8005,197266.0
2016-11-14 10:35:00,51.08,51.13,51.03,51.1,250086.0,40.8085,40.8484,40.7685,40.8244,250086.0
2016-11-14 10:40:00,51.1,51.17,50.96,50.98,340356.0,40.8244,40.8804,40.7126,40.7286,340356.0
2016-11-14 10:45:00,50.98,51.07,50.94,50.94,185453.0,40.7286,40.8005,40.6966,40.6966,185453.0
2016-11-14 10:50:00,50.94,51.12,50.87,51.06,400059.0,40.6966,40.8404,40.6407,40.7925,400059.0
2016-11-14 10:55:00,51.06,51.13,51.0,51.0,207529.0,40.7925,40.8484,40.7446,40.7446,207529.0
2016-11-14 11:00:00,51.01,51.03,50.94,50.97,177865.0,40.7525,40.7685,40.6966,40.7206,177865.0
2016-11-14 11:05:00,50.96,51.11,50.9,51.11,234760.0,40.7126,40.8324,40.6647,40.8324,234760.0
2016-11-14 11:10:00,51.1,51.25,51.1,51.25,233547.0,40.8244,40.9443,40.8244,40.9443,233547.0
2016-11-14 11:15:00,51.26,51.31,51.13,51.13,237005.0,40.9523,40.9922,40.8484,40.8484,237005.0
2016-11-14 11:20:00,51.13,51.13,51.05,51.06,190335.0,40.8484,40.8484,40.7845,40.7925,190335.0
2016-11-14 11:25:00,51.06,51.08,50.99,51.06,139026.0,40.7925,40.8085,40.7366,40.7925,139026.0
2016-11-14 11:30:00,51.05,51.15,51.02,51.11,96396.0,40.7845,40.8644,40.7605,40.8324,96396.0
2016-11-14 11:35:00,51.11,51.17,51.06,51.06,145008.0,40.8324,40.8804,40.7925,40.7925,145008.0
2016-11-14 11:40:00,51.06,51.13,50.99,51.08,283536.0,40.7925,40.8484,40.7366,40.8085,283536.0
2016-11-14 11:45:00,51.08,51.11,50.99,51.08,170535.0,40.8085,40.8324,40.7366,40.8085,170535.0
2016-11-14 11:50:00,51.08,51.16,51.02,51.15,165662.0,40.8085,40.8724,40.7605,40.8644,165662.0
2016-11-14 11:55:00,51.15,51.15,51.02,51.07,119534.0,40.8644,40.8644,40.7605,40.8005,119534.0
2016-11-14 12:00:00,51.07,51.09,50.96,51.04,384924.0,40.8005,40.8165,40.7126,40.7765,384924.0
2016-11-14 12:05:00,51.04,51.07,50.86,50.87,217008.0,40.7765,40.8005,40.6327,40.6407,217008.0
2016-11-14 12:10:00,50.87,50.87,50.79,50.82,146840.0,40.6407,40.6407,40.5768,40.6008,146840.0
2016-11-14 12:15:00,50.82,50.85,50.74,50.83,153070.0,40.6008,40.6247,40.5368,40.6087,153070.0
2016-11-14 12:20:00,50.81,50.86,50.77,50.81,105677.0,40.5928,40.6327,40.5608,40.5928,105677.0
2016-11-14 12:25:00,50.8,50.8,50.67,50.69,114841.0,40.5848,40.5848,40.4809,40.4969,114841.0
2016-11-14 12:30:00,50.7,50.7,50.49,50.52,126821.0,40.5049,40.5049,40.3371,40.3611,126821.0
2016-11-14 12:35:00,50.52,50.53,50.41,50.53,220874.0,40.3611,40.3691,40.2732,40.3691,220874.0
2016-11-14 12:40:00,50.52,50.59,50.52,50.55,134955.0,40.3611,40.417,40.3611,40.385,134955.0
2016-11-14 12:45:00,50.55,50.6,50.46,50.47,195695.0,40.385,40.425,40.3131,40.3211,195695.0
2016-11-14 12:50:00,50.47,50.55,50.45,50.52,60541.0,40.3211,40.385,40.3052,40.3611,60541.0
2016-11-14 12:55:00,50.52,50.52,50.36,50.39,97554.0,40.3611,40.3611,40.2333,40.2572,97554.0
2016-11-14 13:00:00,50.39,50.43,50.34,50.36,184681.0,40.2572,40.2892,40.2173,40.2333,184681.0
2016-11-14 13:05:00,50.37,50.56,50.33,50.56,171728.0,40.2412,40.393,40.2093,40.393,171728.0
2016-11-14 13:10:00,50.56,50.74,50.56,50.74,206072.0,40.393,40.5368,40.393,40.5368,206072.0
2016-11-14 13:15:00,50.74,50.77,50.69,50.75,241177.0,40.5368,40.5608,40.4969,40.5448,241177.0
2016-11-14 13:20:00,50.76,50.76,50.61,50.63,82988.0,40.5528,40.5528,40.433,40.449,82988.0
2016-11-14 13:25:00,50.64,50.69,50.6,50.67,50831.0,40.4569,40.4969,40.425,40.4809,50831.0
2016-11-14 13:30:00,50.68,50.73,50.63,50.7,95828.0,40.4889,40.5289,40.449,40.5049,95828.0
2016-11-14 13:35:00,50.71,50.73,50.65,50.66,78729.0,40.5129,40.5289,40.4649,40.4729,78729.0
2016-11-14 13:40:00,50.65,50.78,50.64,50.74,199273.0,40.4649,40.5688,40.4569,40.5368,199273.0
2016-11-14 13:45:00,50.75,50.75,50.64,50.71,105637.0,40.5448,40.5448,40.4569,40.5129,105637.0
2016-11-14 13:50:00,50.71,50.72,50.58,50.6,37772.0,40.5129,40.5209,40.409,40.425,37772.0
2016-11-14 13:55:00,50.6,50.64,50.56,50.63,74288.0,40.425,40.4569,40.393,40.449,74288.0
2016-11-14 14:00:00,50.63,50.63,50.43,50.44,111286.0,40.449,40.449,40.2892,40.2972,111286.0
2016-11-14 14:05:00,50.44,50.49,50.41,50.47,278337.0,40.2972,40.3371,40.2732,40.3211,278337.0
2016-11-14 14:10:00,50.48,50.58,50.45,50.57,67599.0,40.3291,40.409,40.3052,40.401,67599.0
2016-11-14 14:15:00,50.57,50.57,50.49,50.5,78711.0,40.401,40.401,40.3371,40.3451,78711.0
2016-11-14 14:20:00,50.5,50.5,50.43,50.45,78928.0,40.3451,40.3451,40.2892,40.3052,78928.0
2016-11-14 14:25:00,50.45,50.54,50.43,50.48,47745.0,40.3052,40.3771,40.2892,40.3291,47745.0
2016-11-14 14:30:00,50.48,50.52,50.4,50.48,46167.0,40.3291,40.3611,40.2652,40.3291,46167.0
2016-11-14 14:35:00,50.47,50.49,50.42,50.47,81576.0,40.3211,40.3371,40.2812,40.3211,81576.0
2016-11-14 14:40:00,50.48,50.48,50.34,50.39,84442.0,40.3291,40.3291,40.2173,40.2572,84442.0
2016-11-14 14:45:00,50.38,50.48,50.36,50.48,190842.0,40.2492,40.3291,40.2333,40.3291,190842.0
2016-11-14 14:50:00,50.47,50.47,50.41,50.43,47353.0,40.3211,40.3211,40.2732,40.2892,47353.0
2016-11-14 14:55:00,50.42,50.55,50.42,50.55,69011.0,40.2812,40.385,40.2812,40.385,69011.0
2016-11-14 15:00:00,50.55,50.63,50.52,50.63,137544.0,40.385,40.449,40.3611,40.449,137544.0
2016-11-14 15:05:00,50.62,50.68,50.6,50.64,144312.0,40.441,40.4889,40.425,40.4569,144312.0
2016-11-14 15:10:00,50.64,50.73,50.62,50.7,93033.0,40.4569,40.5289,40.441,40.5049,93033.0
2016-11-14 15:15:00,50.71,50.75,50.68,50.7,60817.0,40.5129,40.5448,40.4889,40.5049,60817.0
2016-11-14 15:20:00,50.71,50.76,50.68,50.76,41021.0,40.5129,40.5528,40.4889,40.5528,41021.0
2016-11-14 15:25:00,50.75,50.81,50.73,50.8,75463.0,40.5448,40.5928,40.5289,40.5848,75463.0
2016-11-14 15:30:00,50.81,50.84,50.77,50.84,280516.0,40.5928,40.6167,40.5608,40.6167,280516.0
2016-11-14 15:35:00,50.83,50.87,50.81,50.86,184749.0,40.6087,40.6407,40.5928,40.6327,184749.0
2016-11-14 15:40:00,50.86,50.87,50.7,50.72,400709.0,40.6327,40.6407,40.5049,40.5209,400709.0
2016-11-14 15:45:00,50.71,50.73,50.65,50.71,129527.0,40.5129,40.5289,40.4649,40.5129,129527.0
2016-11-14 15:50:00,50.72,50.8,50.7,50.79,131848.0,40.5209,40.5848,40.5049,40.5768,131848.0
2016-11-14 15:55:00,50.8,50.87,50.76,50.86,523952.0,40.5848,40.6407,40.5528,40.6327,523952.0
2016-11-15 09:30:00,50.25,50.46,50.1,50.15,444111.0,40.1454,40.3131,40.0255,40.0655,444111.0
2016-11-15 09:35:00,50.14,50.23,49.95,50.0,365475.0,40.0575,40.1294,39.9057,39.9456,365475.0
2016-11-15 09:40:00,49.98,50.03,49.82,49.85,355720.0,39.9297,39.9696,39.8018,39.8258,355720.0
2016-11-15 09:45:00,49.85,49.85,49.62,49.7,332091.0,39.8258,39.8258,39.6421,39.706,332091.0
2016-11-15 09:50:00,49.7,49.97,49.69,49.81,287518.0,39.706,39.9217,39.698,39.7939,287518.0
2016-11-15 09:55:00,49.82,49.83,49.6,49.66,161220.0,39.8018,39.8098,39.6261,39.674,161220.0
2016-11-15 10:00:00,49.67,49.91,49.67,49.87,174025.0,39.682,39.8737,39.682,39.8418,174025.0
2016-11-15 10:05:00,49.87,50.04,49.83,49.9,305413.0,39.8418,39.9776,39.8098,39.8658,305413.0
2016-11-15 10:10:00,49.9,50.06,49.89,49.99,258942.0,39.8658,39.9936,39.8578,39.9377,258942.0
2016-11-15 10:15:00,49.99,50.07,49.99,50.03,352979.0,39.9377,40.0016,39.9377,39.9696,352979.0
2016-11-15 10:20:00,50.01,50.05,49.9,49.95,154674.0,39.9536,39.9856,39.8658,39.9057,154674.0
2016-11-15 10:25:00,49.94,49.95,49.82,49.9,111523.0,39.8977,39.9057,39.8018,39.8658,111523.0
2016-11-15 10:30:00,49.9,49.92,49.84,49.9,93375.0,39.8658,39.8817,39.8178,39.8658,93375.0
2016-11-15 10:35:00,49.91,50.08,49.91,49.94,139510.0,39.8737,40.0096,39.8737,39.8977,139510.0
2016-11-15 10:40:00,49.92,50.0,49.92,49.95,100840.0,39.8817,39.9456,39.8817,39.9057,100840.0
2016-11-15 10:45:00,49.96,50.16,49.95,50.15,224602.0,39.9137,40.0735,39.9057,40.0655,224602.0
2016-11-15 10:50:00,50.15,50.28,50.14,50.27,220509.0,40.0655,40.1693,40.0575,40.1614,220509.0
2016-11-15 10:55:00,50.26,50.28,50.19,50.22,375717.0,40.1534,40.1693,40.0974,40.1214,375717.0
2016-11-15 11:00:00,50.23,50.4,50.19,50.38,253766.0,40.1294,40.2652,40.0974,40.2492,253766.0
2016-11-15 11:05:00,50.38,50.53,50.37,50.47,170323.0,40.2492,40.3691,40.2412,40.3211,170323.0
2016-11-15 11:10:00,50.48,50.56,50.46,50.56,91988.0,40.3291,40.393,40.3131,40.393,91988.0
2016-11-15 11:15:00,50.57,50.59,50.46,50.48,78969.0,40.401,40.417,40.3131,40.3291,78969.0
2016-11-15 11:20:00,50.48,50.57,50.47,50.47,59593.0,40.3291,40.401,40.3211,40.3211,59593.0
2016-11-15 11:25:00,50.46,50.51,50.4,50.46,97877.0,40.3131,40.3531,40.2652,40.3131,97877.0
2016-11-15 11:30:00,50.47,50.58,50.46,50.55,88489.0,40.3211,40.409,40.3131,40.385,88489.0
2016-11-15 11:35:00,50.55,50.56,50.47,50.53,46632.0,40.385,40.393,40.3211,40.3691,46632.0
2016-11-15 11:40:00,50.53,50.54,50.46,50.46,107354.0,40.3691,40.3771,40.3131,40.3131,107354.0
2016-11-15 11:45:00,50.46,50.47,50.35,50.35,76580.0,40.3131,40.3211,40.2253,40.2253,76580.0
2016-11-15 11:50:00,50.36,50.45,50.34,50.4,240964.0,40.2333,40.3052,40.2173,40.2652,240964.0
2016-11-15 11:55:00,50.4,50.57,50.35,50.57,272727.0,40.2652,40.401,40.2253,40.401,272727.0
2016-11-15 12:00:00,50.56,50.65,50.52,50.65,94015.0,40.393,40.4649,40.3611,40.4649,94015.0
2016-11-15 12:05:00,50.65,50.67,50.6,50.6,63057.0,40.4649,40.4809,40.425,40.425,63057.0
2016-11-15 12:10:00,50.6,50.61,50.53,50.6,72976.0,40.425,40.433,40.3691,40.425,72976.0
2016-11-15 12:15:00,50.62,50.66,50.56,50.64,56071.0,40.441,40.4729,40.393,40.4569,56071.0
2016-11-15 12:20:00,50.64,50.66,50.57,50.65,39141.0,40.4569,40.4729,40.401,40.4649,39141.0
2016-11-15 12:25:00,50.66,50.69,50.64,50.66,40887.0,40.4729,40.4969,40.4569,40.4729,40887.0
2016-11-15 12:30:00,50.67,50.72,50.59,50.7,79980.0,40.4809,40.5209,40.417,40.5049,79980.0
2016-11-15 12:35:00,50.69,50.73,50.66,50.71,135027.0,40.4969,40.5289,40.4729,40.5129,135027.0
2016-11-15 12:40:00,50.7,50.72,50.65,50.65,60336.0,40.5049,40.5209,40.4649,40.4649,60336.0
2016-11-15 12:45:00,50.66,50.7,50.6,50.64,78968.0,40.4729,40.5049,40.425,40.4569,78968.0
2016-11-15 12:50:00,50.64,50.71,50.6,50.7,58006.0,40.4569,40.5129,40.425,40.5049,58006.0
2016-11-15 12:55:00,50.71,50.74,50.65,50.66,70831.0,40.5129,40.5368,40.4649,40.4729,70831.0
2016-11-15 13:00:00,50.64,50.7,50.64,50.67,32594.0,40.4569,40.5049,40.4569,40.4809,32594.0
2016-11-15 13:05:00,50.67,50.7,50.62,50.65,75905.0,40.4809,40.5049,40.441,40.4649,75905.0
2016-11-15 13:10:00,50.65,50.66,50.6,50.63,30858.0,40.4649,40.4729,40.425,40.449,30858.0
2016-11-15 13:15:00,50.63,50.64,50.54,50.54,94772.0,40.449,40.4569,40.3771,40.3771,94772.0
2016-11-15 13:20:00,50.55,50.68,50.55,50.68,104982.0,40.385,40.4889,40.385,40.4889,104982.0
2016-11-15 13:25:00,50.67,50.7,50.63,50.63,72902.0,40.4809,40.5049,40.449,40.449,72902.0
2016-11-15 13:30:00,50.63,50.71,50.62,50.69,222715.0,40.449,40.5129,40.441,40.4969,222715.0
2016-11-15 13:35:00,50.69,50.73,50.66,50.72,190699.0,40.4969,40.5289,40.4729,40.5209,190699.0
2016-11-15 13:40:00,50.72,50.74,50.67,50.7,163635.0,40.5209,40.5368,40.4809,40.5049,163635.0
2016-11-15 13:45:00,50.7,50.75,50.68,50.73,165318.0,40.5049,40.5448,40.4889,40.5289,165318.0
2016-11-15 13:50:00,50.73,50.77,50.69,50.76,119311.0,40.5289,40.5608,40.4969,40.5528,119311.0
2016-11-15 13:55:00,50.76,50.82,50.75,50.8,221415.0,40.5528,40.6008,40.5448,40.5848,221415.0
2016-11-15 14:00:00,50.8,50.83,50.74,50.77,121197.0,40.5848,40.6087,40.5368,40.5608,121197.0
2016-11-15 14:05:00,50.78,50.84,50.77,50.84,105126.0,40.5688,40.6167,40.5608,40.6167,105126.0
2016-11-15 14:10:00,50.85,50.96,50.83,50.95,165649.0,40.6247,40.7126,40.6087,40.7046,165649.0
2016-11-15 14:15:00,50.94,50.98,50.93,50.96,93758.0,40.6966,40.7286,40.6886,40.7126,93758.0
2016-11-15 14:20:00,50.96,50.97,50.91,50.97,127274.0,40.7126,40.7206,40.6727,40.7206,127274.0
2016-11-15 14:25:00,50.95,51.0,50.95,50.97,92461.0,40.7046,40.7446,40.7046,40.7206,92461.0
2016-11-15 14:30:00,50.97,51.02,50.95,51.0,62023.0,40.7206,40.7605,40.7046,40.7446,62023.0
2016-11-15 14:35:00,50.99,51.05,50.96,50.96,61842.0,40.7366,40.7845,40.7126,40.7126,61842.0
2016-11-15 14:40:00,50.96,51.03,50.94,51.0,57221.0,40.7126,40.7685,40.6966,40.7446,57221.0
2016-11-15 14:45:00,51.0,51.04,50.99,50.99,25197.0,40.7446,40.7765,40.7366,40.7366,25197.0
2016-11-15 14:50:00,50.99,51.04,50.99,51.04,36547.0,40.7366,40.7765,40.7366,40.7765,36547.0
2016-11-15 14:55:00,51.05,51.12,51.04,51.11,118945.0,40.7845,40.8404,40.7765,40.8324,118945.0
2016-11-15 15:00:00,51.11,51.13,51.07,51.07,68765.0,40.8324,40.8484,40.8005,40.8005,68765.0
2016-11-15 15:05:00,51.06,51.07,51.02,51.06,65157.0,40.7925,40.8005,40.7605,40.7925,65157.0
2016-11-15 15:10:00,51.05,51.13,51.04,51.11,193135.0,40.7845,40.8484,40.7765,40.8324,193135.0
2016-11-15 15:15:00,51.11,51.13,51.1,51.1,123688.0,40.8324,40.8484,40.8244,40.8244,123688.0
2016-11-15 15:20:00,51.1,51.11,51.03,51.04,70267.0,40.8244,40.8324,40.7685,40.7765,70267.0
2016-11-15 15:25:00,51.04,51.13,51.02,51.1,76145.0,40.7765,40.8484,40.7605,40.8244,76145.0
2016-11-15 15:30:00,51.09,51.13,51.07,51.11,51554.0,40.8165,40.8484,40.8005,40.8324,51554.0
2016-11-15 15:35:00,51.1,51.16,51.1,51.15,73285.0,40.8244,40.8724,40.8244,40.8644,73285.0
2016-11-15 15:40:00,51.16,51.18,51.12,51.13,61874.0,40.8724,40.8884,40.8404,40.8484,61874.0
2016-11-15 15:45:00,51.12,51.12,51.02,51.02,71719.0,40.8404,40.8404,40.7605,40.7605,71719.0
2016-11-15 15:50:00,51.03,51.06,51.02,51.05,218362.0,40.7685,40.7925,40.7605,40.7845,218362.0
2016-11-15 15:55:00,51.06,51.15,51.04,51.13,336311.0,40.7925,40.8644,40.7765,40.8484,336311.0
2016-11-16 09:30:00,50.33,50.49,50.17,50.42,166785.0,40.2093,40.3371,40.0815,40.2812,166785.0
2016-11-16 09:35:00,50.41,50.64,50.39,50.58,302478.0,40.2732,40.4569,40.2572,40.409,302478.0
2016-11-16 09:40:00,50.59,50.63,50.42,50.57,371975.0,40.417,40.449,40.2812,40.401,371975.0
2016-11-16 09:45:00,50.58,50.58,50.25,50.27,610357.0,40.409,40.409,40.1454,40.1614,610357.0
2016-11-16 09:50:00,50.27,50.42,50.19,50.42,225812.0,40.1614,40.2812,40.0974,40.2812,225812.0
2016-11-16 09:55:00,50.41,50.52,50.36,50.42,286671.0,40.2732,40.3611,40.2333,40.2812,286671.0
2016-11-16 10:00:00,50.42,50.44,50.24,50.34,207505.0,40.2812,40.2972,40.1374,40.2173,207505.0
2016-11-16 10:05:00,50.33,50.55,50.32,50.54,272291.0,40.2093,40.385,40.2013,40.3771,272291.0
2016-11-16 10:10:00,50.54,50.58,50.42,50.48,231382.0,40.3771,40.409,40.2812,40.3291,231382.0
2016-11-16 10:15:00,50.49,50.58,50.49,50.53,123516.0,40.3371,40.409,40.3371,40.3691,123516.0
2016-11-16 10:20:00,50.53,50.66,50.51,50.62,132922.0,40.3691,40.4729,40.3531,40.441,132922.0
2016-11-16 10:25:00,50.63,50.63,50.55,50.56,334856.0,40.449,40.449,40.385,40.393,334856.0
2016-11-16 10:30:00,50.54,50.6,50.54,50.58,53788.0,40.3771,40.425,40.3771,40.409,53788.0
2016-11-16 10:35:00,50.59,50.65,50.58,50.63,57507.0,40.417,40.4649,40.409,40.449,57507.0
2016-11-16 10:40:00,50.64,50.74,50.63,50.69,162530.0,40.4569,40.5368,40.449,40.4969,162530.0
2016-11-16 10:45:00,50.69,50.69,50.55,50.55,71445.0,40.4969,40.4969,40.385,40.385,71445.0
2016-11-16 10:50:00,50.55,50.59,50.51,50.53,37172.0,40.385,40.417,40.3531,40.3691,37172.0
2016-11-16 10:55:00,50.53,50.55,50.43,50.55,32768.0,40.3691,40.385,40.2892,40.385,32768.0
2016-11-16 11:00:00,50.56,50.56,50.43,50.44,75075.0,40.393,40.393,40.2892,40.2972,75075.0
2016-11-16 11:05:00,50.44,50.56,50.43,50.51,65395.0,40.2972,40.393,40.2892,40.3531,65395.0
2016-11-16 11:10:00,50.52,50.55,50.48,50.52,69494.0,40.3611,40.385,40.3291,40.3611,69494.0
2016-11-16 11:15:00,50.51,50.55,50.48,50.51,87612.0,40.3531,40.385,40.3291,40.3531,87612.0
2016-11-16 11:20:00,50.51,50.53,50.46,50.46,44582.0,40.3531,40.3691,40.3131,40.3131,44582.0
2016-11-16 11:25:00,50.46,50.53,50.41,50.52,57767.0,40.3131,40.3691,40.2732,40.3611,57767.0
2016-11-16 11:30:00,50.52,50.53,50.42,50.43,139477.0,40.3611,40.3691,40.2812,40.2892,139477.0
2016-11-16 11:35:00,50.43,50.45,50.39,50.39,130064.0,40.2892,40.3052,40.2572,40.2572,130064.0
2016-11-16 11:40:00,50.4,50.53,50.39,50.48,81140.0,40.2652,40.3691,40.2572,40.3291,81140.0
2016-11-16 11:45:00,50.46,50.52,50.41,50.49,167696.0,40.3131,40.3611,40.2732,40.3371,167696.0
2016-11-16 11:50:00,50.49,50.5,50.45,50.47,60746.0,40.3371,40.3451,40.3052,40.3211,60746.0
2016-11-16 11:55:00,50.47,50.48,50.43,50.45,28798.0,40.3211,40.3291,40.2892,40.3052,28798.0
2016-11-16 12:00:00,50.44,50.48,50.37,50.37,61057.0,40.2972,40.3291,40.2412,40.2412,61057.0
2016-11-16 12:05:00,50.36,50.37,50.29,50.3,48463.0,40.2333,40.2412,40.1773,40.1853,48463.0
2016-11-16 12:10:00,50.3,50.37,50.29,50.34,74813.0,40.1853,40.2412,40.1773,40.2173,74813.0
2016-11-16 12:15:00,50.34,50.35,50.24,50.24,40244.0,40.2173,40.2253,40.1374,40.1374,40244.0
2016-11-16 12:20:00,50.24,50.36,50.24,50.36,22467.0,40.1374,40.2333,40.1374,40.2333,22467.0
2016-11-16 12:25:00,50.36,50.4,50.33,50.38,28710.0,40.2333,40.2652,40.2093,40.2492,28710.0
2016-11-16 12:30:00,50.38,50.4,50.36,50.37,56546.0,40.2492,40.2652,40.2333,40.2412,56546.0
2016-11-16 12:35:00,50.36,50.4,50.34,50.34,37057.0,40.2333,40.2652,40.2173,40.2173,37057.0
2016-11-16 12:40:00,50.33,50.36,50.31,50.32,20200.0,40.2093,40.2333,40.1933,40.2013,20200.0
2016-11-16 12:45:00,50.31,50.33,50.29,50.31,71905.0,40.1933,40.2093,40.1773,40.1933,71905.0
2016-11-16 12:50:00,50.32,50.32,50.21,50.28,28115.0,40.2013,40.2013,40.1134,40.1693,28115.0
2016-11-16 12:55:00,50.28,50.31,50.26,50.3,21303.0,40.1693,40.1933,40.1534,40.1853,21303.0
2016-11-16 13:00:00,50.31,50.32,50.21,50.26,111575.0,40.1933,40.2013,40.1134,40.1534,111575.0
2016-11-16 13:05:00,50.26,50.26,50.2,50.21,45615.0,40.1534,40.1534,40.1054,40.1134,45615.0
2016-11-16 13:10:00,50.21,50.29,50.2,50.28,69870.0,40.1134,40.1773,40.1054,40.1693,69870.0
2016-11-16 13:15:00,50.28,50.28,50.22,50.23,29273.0,40.1693,40.1693,40.1214,40.1294,29273.0
2016-11-16 13:20:00,50.22,50.24,50.2,50.23,36475.0,40.1214,40.1374,40.1054,40.1294,36475.0
2016-11-16 13:25:00,50.23,50.24,50.19,50.22,104806.0,40.1294,40.1374,40.0974,40.1214,104806.0
2016-11-16 13:30:00,50.22,50.24,50.18,50.24,169843.0,40.1214,40.1374,40.0894,40.1374,169843.0
2016-11-16 13:35:00,50.24,50.31,50.2,50.27,23078.0,40.1374,40.1933,40.1054,40.1614,23078.0
2016-11-16 13:40:00,50.26,50.34,50.24,50.29,87000.0,40.1534,40.2173,40.1374,40.1773,87000.0
2016-11-16 13:45:00,50.29,50.3,50.24,50.26,25946.0,40.1773,40.1853,40.1374,40.1534,25946.0
2016-11-16 13:50:00,50.26,50.36,50.25,50.35,96509.0,40.1534,40.2333,40.1454,40.2253,96509.0
2016-11-16 13:55:00,50.34,50.35,50.3,50.32,38083.0,40.2173,40.2253,40.1853,40.2013,38083.0
2016-11-16 14:00:00,50.32,50.39,50.29,50.39,32924.0,40.2013,40.2572,40.1773,40.2572,32924.0
2016-11-16 14:05:00,50.39,50.43,50.38,50.38,77185.0,40.2572,40.2892,40.2492,40.2492,77185.0
2016-11-16 14:10:00,50.39,50.45,50.36,50.45,70862.0,40.2572,40.3052,40.2333,40.3052,70862.0
2016-11-16 14:15:00,50.46,50.49,50.42,50.42,47937.0,40.3131,40.3371,40.2812,40.2812,47937.0
2016-11-16 14:20:00,50.43,50.48,50.41,50.41,117932.0,40.2892,40.3291,40.2732,40.2732,117932.0
2016-11-16 14:25:00,50.41,50.44,50.39,50.41,66520.0,40.2732,40.2972,40.2572,40.2732,66520.0
2016-11-16 14:30:00,50.4,50.42,50.4,50.41,53552.0,40.2652,40.2812,40.2652,40.2732,53552.0
2016-11-16 14:35:00,50.41,50.42,50.38,50.38,14655.0,40.2732,40.2812,40.2492,40.2492,14655.0
2016-11-16 14:40:00,50.39,50.44,50.38,50.38,81199.0,40.2572,40.2972,40.2492,40.2492,81199.0
2016-11-16 14:45:00,50.4,50.41,50.36,50.37,89751.0,40.2652,40.2732,40.2333,40.2412,89751.0
2016-11-16 14:50:00,50.37,50.39,50.35,50.36,69455.0,40.2412,40.2572,40.2253,40.2333,69455.0
2016-11-16 14:55:00,50.36,50.42,50.35,50.41,21595.0,40.2333,40.2812,40.2253,40.2732,21595.0
2016-11-16 15:00:00,50.4,50.42,50.36,50.36,57151.0,40.2652,40.2812,40.2333,40.2333,57151.0
2016-11-16 15:05:00,50.35,50.43,50.35,50.42,63811.0,40.2253,40.2892,40.2253,40.2812,63811.0
2016-11-16 15:10:00,50.41,50.46,50.4,50.42,46050.0,40.2732,40.3131,40.2652,40.2812,46050.0
2016-11-16 15:15:00,50.42,50.47,50.41,50.46,183304.0,40.2812,40.3211,40.2732,40.3131,183304.0
2016-11-16 15:20:00,50.46,50.5,50.45,50.49,216335.0,40.3131,40.3451,40.3052,40.3371,216335.0
2016-11-16 15:25:00,50.49,50.5,50.46,50.46,113885.0,40.3371,40.3451,40.3131,40.3131,113885.0
2016-11-16 15:30:00,50.46,50.48,50.38,50.38,112532.0,40.3131,40.3291,40.2492,40.2492,112532.0
2016-11-16 15:35:00,50.38,50.4,50.37,50.37,244672.0,40.2492,40.2652,40.2412,40.2412,244672.0
2016-11-16 15:40:00,50.37,50.41,50.35,50.35,119048.0,40.2412,40.2732,40.2253,40.2253,119048.0
2016-11-16 15:45:00,50.36,50.36,50.3,50.33,116275.0,40.2333,40.2333,40.1853,40.2093,116275.0
2016-11-16 15:50:00,50.33,50.35,50.29,50.32,152633.0,40.2093,40.2253,40.1773,40.2013,152633.0
2016-11-16 15:55:00,50.32,50.37,50.3,50.37,241362.0,40.2013,40.2412,40.1853,40.2412,241362.0
2016-11-17 09:30:00,50.54,50.54,50.23,50.44,142984.0,40.3771,40.3771,40.1294,40.2972,142984.0
2016-11-17 09:35:00,50.47,50.7,50.47,50.64,165290.0,40.3211,40.5049,40.3211,40.4569,165290.0
2016-11-17 09:40:00,50.65,50.79,50.59,50.62,105581.0,40.4649,40.5768,40.417,40.441,105581.0
2016-11-17 09:45:00,50.62,50.72,50.52,50.69,105191.0,40.441,40.5209,40.3611,40.4969,105191.0
2016-11-17 09:50:00,50.69,50.87,50.66,50.76,303922.0,40.4969,40.6407,40.4729,40.5528,303922.0
2016-11-17 09:55:00,50.76,50.9,50.75,50.9,80661.0,40.5528,40.6647,40.5448,40.6647,80661.0
2016-11-17 10:00:00,50.89,50.91,50.8,50.85,140168.0,40.6567,40.6727,40.5848,40.6247,140168.0
2016-11-17 10:05:00,50.84,50.86,50.76,50.78,111934.0,40.6167,40.6327,40.5528,40.5688,111934.0
2016-11-17 10:10:00,50.79,50.82,50.73,50.77,94925.0,40.5768,40.6008,40.5289,40.5608,94925.0
2016-11-17 10:15:00,50.77,50.84,50.75,50.79,105607.0,40.5608,40.6167,40.5448,40.5768,105607.0
2016-11-17 10:20:00,50.79,50.89,50.78,50.81,78861.0,40.5768,40.6567,40.5688,40.5928,78861.0
2016-11-17 10:25:00,50.82,50.86,50.77,50.81,91179.0,40.6008,40.6327,40.5608,40.5928,91179.0
2016-11-17 10:30:00,50.8,50.82,50.7,50.73,109760.0,40.5848,40.6008,40.5049,40.5289,109760.0
2016-11-17 10:35:00,50.73,50.84,50.7,50.83,108174.0,40.5289,40.6167,40.5049,40.6087,108174.0
2016-11-17 10:40:00,50.84,50.88,50.79,50.88,151931.0,40.6167,40.6487,40.5768,40.6487,151931.0
2016-11-17 10:45:00,50.88,50.91,50.83,50.9,49514.0,40.6487,40.6727,40.6087,40.6647,49514.0
2016-11-17 10:50:00,50.9,50.93,50.82,50.86,136645.0,40.6647,40.6886,40.6008,40.6327,136645.0
2016-11-17 10:55:00,50.86,50.96,50.86,50.92,84517.0,40.6327,40.7126,40.6327,40.6806,84517.0
2016-11-17 11:00:00,50.91,51.0,50.9,50.97,124534.0,40.6727,40.7446,40.6647,40.7206,124534.0
2016-11-17 11:05:00,50.97,51.06,50.96,51.05,123803.0,40.7206,40.7925,40.7126,40.7845,123803.0
2016-11-17 11:10:00,51.06,51.13,51.04,51.13,221931.0,40.7925,40.8484,40.7765,40.8484,221931.0
2016-11-17 11:15:00,51.13,51.17,51.06,51.12,127069.0,40.8484,40.8804,40.7925,40.8404,127069.0
2016-11-17 11:20:00,51.11,51.12,51.05,51.1,172036.0,40.8324,40.8404,40.7845,40.8244,172036.0
2016-11-17 11:25:00,51.1,51.11,51.05,51.06,83415.0,40.8244,40.8324,40.7845,40.7925,83415.0
2016-11-17 11:30:00,51.06,51.07,50.98,51.02,113281.0,40.7925,40.8005,40.7286,40.7605,113281.0
2016-11-17 11:35:00,51.02,51.1,51.01,51.09,71489.0,40.7605,40.8244,40.7525,40.8165,71489.0
2016-11-17 11:40:00,51.09,51.17,51.07,51.16,213560.0,40.8165,40.8804,40.8005,40.8724,213560.0
2016-11-17 11:45:00,51.15,51.19,51.11,51.12,86912.0,40.8644,40.8964,40.8324,40.8404,86912.0
2016-11-17 11:50:00,51.12,51.12,51.0,51.02,121474.0,40.8404,40.8404,40.7446,40.7605,121474.0
2016-11-17 11:55:00,51.02,51.05,50.99,51.01,104264.0,40.7605,40.7845,40.7366,40.7525,104264.0
2016-11-17 12:00:00,51.01,51.05,51.0,51.01,129726.0,40.7525,40.7845,40.7446,40.7525,129726.0
2016-11-17 12:05:00,51.01,51.02,50.97,51.0,137674.0,40.7525,40.7605,40.7206,40.7446,137674.0
2016-11-17 12:10:00,51.0,51.04,50.96,51.03,80130.0,40.7446,40.7765,40.7126,40.7685,80130.0
2016-11-17 12:15:00,51.03,51.04,51.0,51.03,69636.0,40.7685,40.7765,40.7446,40.7685,69636.0
2016-11-17 12:20:00,51.03,51.06,51.02,51.04,122332.0,40.7685,40.7925,40.7605,40.7765,122332.0
2016-11-17 12:25:00,51.04,51.07,51.02,51.06,154663.0,40.7765,40.8005,40.7605,40.7925,154663.0
2016-11-17 12:30:00,51.06,51.07,51.01,51.02,172634.0,40.7925,40.8005,40.7525,40.7605,172634.0
2016-11-17 12:35:00,51.02,51.02,50.98,51.01,85345.0,40.7605,40.7605,40.7286,40.7525,85345.0
2016-11-17 12:40:00,51.01,51.03,50.97,51.0,87542.0,40.7525,40.7685,40.7206,40.7446,87542.0
2016-11-17 12:45:00,51.01,51.01,50.89,50.92,64659.0,40.7525,40.7525,40.6567,40.6806,64659.0
2016-11-17 12:50:00,50.92,50.96,50.9,50.96,141375.0,40.6806,40.7126,40.6647,40.7126,141375.0
2016-11-17 12:55:00,50.97,50.99,50.95,50.97,78521.0,40.7206,40.7366,40.7046,40.7206,78521.0
2016-11-17 13:00:00,50.97,50.99,50.93,50.97,94642.0,40.7206,40.7366,40.6886,40.7206,94642.0
2016-11-17 13:05:00,50.98,51.02,50.98,50.99,74655.0,40.7286,40.7605,40.7286,40.7366,74655.0
2016-11-17 13:10:00,51.0,51.02,50.98,51.02,59257.0,40.7446,40.7605,40.7286,40.7605,59257.0
2016-11-17 13:15:00,51.02,51.02,50.96,51.01,69646.0,40.7605,40.7605,40.7126,40.7525,69646.0
2016-11-17 13:20:00,51.01,51.04,51.0,51.02,69136.0,40.7525,40.7765,40.7446,40.7605,69136.0
2016-11-17 13:25:00,51.02,51.02,50.97,51.0,74545.0,40.7605,40.7605,40.7206,40.7446,74545.0
2016-11-17 13:30:00,51.0,51.06,51.0,51.06,66261.0,40.7446,40.7925,40.7446,40.7925,66261.0
2016-11-17 13:35:00,51.06,51.11,51.04,51.06,82892.0,40.7925,40.8324,40.7765,40.7925,82892.0
2016-11-17 13:40:00,51.07,51.08,51.02,51.03,66290.0,40.8005,40.8085,40.7605,40.7685,66290.0
2016-11-17 13:45:00,51.03,51.09,51.01,51.07,93201.0,40.7685,40.8165,40.7525,40.8005,93201.0
2016-11-17 13:50:00,51.07,51.09,51.02,51.05,98321.0,40.8005,40.8165,40.7605,40.7845,98321.0
2016-11-17 13:55:00,51.05,51.08,51.03,51.03,77555.0,40.7845,40.8085,40.7685,40.7685,77555.0
2016-11-17 14:00:00,51.04,51.06,51.02,51.06,89186.0,40.7765,40.7925,40.7605,40.7925,89186.0
2016-11-17 14:05:00,51.06,51.1,51.03,51.1,94675.0,40.7925,40.8244,40.7685,40.8244,94675.0
2016-11-17 14:10:00,51.09,51.1,51.05,51.05,64558.0,40.8165,40.8244,40.7845,40.7845,64558.0
2016-11-17 14:15:00,51.05,51.13,51.05,51.11,104730.0,40.7845,40.8484,40.7845,40.8324,104730.0
2016-11-17 14:20:00,51.11,51.14,51.08,51.1,98882.0,40.8324,40.8564,40.8085,40.8244,98882.0
2016-11-17 14:25:00,51.1,51.11,51.06,51.07,116072.0,40.8244,40.8324,40.7925,40.8005,116072.0
2016-11-17 14:30:00,51.07,51.07,51.01,51.05,115020.0,40.8005,40.8005,40.7525,40.7845,115020.0
2016-11-17 14:35:00,51.05,51.05,50.98,51.03,121637.0,40.7845,40.7845,40.7286,40.7685,121637.0
2016-11-17 14:40:00,51.03,51.05,51.0,51.03,119028.0,40.7685,40.7845,40.7446,40.7685,119028.0
2016-11-17 14:45:00,51.03,51.05,51.01,51.03,97848.0,40.7685,40.7845,40.7525,40.7685,97848.0
2016-11-17 14:50:00,51.03,51.05,51.01,51.02,91082.0,40.7685,40.7845,40.7525,40.7605,91082.0
2016-11-17 14:55:00,51.02,51.03,50.99,51.0,107553.0,40.7605,40.7685,40.7366,40.7446,107553.0
2016-11-17 15:00:00,51.0,51.07,50.99,51.05,113233.0,40.7446,40.8005,40.7366,40.7845,113233.0
2016-11-17 15:05:00,51.05,51.09,51.04,51.05,131715.0,40.7845,40.8165,40.7765,40.7845,131715.0
2016-11-17 15:10:00,51.05,51.07,51.02,51.07,182645.0,40.7845,40.8005,40.7605,40.8005,182645.0
2016-11-17 15:15:00,51.07,51.1,51.06,51.07,141138.0,40.8005,40.8244,40.7925,40.8005,141138.0
2016-11-17 15:20:00,51.07,51.12,51.07,51.12,141974.0,40.8005,40.8404,40.8005,40.8404,141974.0
2016-11-17 15:25:00,51.12,51.16,51.11,51.12,141267.0,40.8404,40.8724,40.8324,40.8404,141267.0
2016-11-17 15:30:00,51.12,51.16,51.1,51.14,173966.0,40.8404,40.8724,40.8244,40.8564,173966.0
2016-11-17 15:35:00,51.14,51.14,51.09,51.14,193240.0,40.8564,40.8564,40.8165,40.8564,193240.0
2016-11-17 15:40:00,51.14,51.15,51.11,51.13,229033.0,40.8564,40.8644,40.8324,40.8484,229033.0
2016-11-17 15:45:00,51.13,51.17,51.12,51.14,155327.0,40.8484,40.8804,40.8404,40.8564,155327.0
2016-11-17 15:50:00,51.14,51.16,51.12,51.13,400026.0,40.8564,40.8724,40.8404,40.8484,400026.0
2016-11-17 15:55:00,51.14,51.15,51.11,51.15,693754.0,40.8564,40.8644,40.8324,40.8644,693754.0
2016-11-18 09:30:00,51.21,51.24,51.09,51.17,108759.0,40.9123,40.9363,40.8165,40.8804,108759.0
2016-11-18 09:35:00,51.17,51.2,50.96,51.11,251214.0,40.8804,40.9043,40.7126,40.8324,251214.0
2016-11-18 09:40:00,51.12,51.24,51.07,51.22,261466.0,40.8404,40.9363,40.8005,40.9203,261466.0
2016-11-18 09:45:00,51.22,51.29,51.14,51.22,244012.0,40.9203,40.9762,40.8564,40.9203,244012.0
2016-11-18 09:50:00,51.22,51.33,51.22,51.28,410314.0,40.9203,41.0082,40.9203,40.9683,410314.0
2016-11-18 09:55:00,51.29,51.35,51.23,51.24,156938.0,40.9762,41.0242,40.9283,40.9363,156938.0
2016-11-18 10:00:00,51.24,51.38,51.24,51.37,197316.0,40.9363,41.0481,40.9363,41.0402,197316.0
2016-11-18 10:05:00,51.38,51.43,51.34,51.37,116211.0,41.0481,41.0881,41.0162,41.0402,116211.0
2016-11-18 10:10:00,51.37,51.39,51.32,51.37,115216.0,41.0402,41.0561,41.0002,41.0402,115216.0
2016-11-18 10:15:00,51.37,51.43,51.36,51.41,208813.0,41.0402,41.0881,41.0322,41.0721,208813.0
2016-11-18 10:20:00,51.41,51.44,51.29,51.32,208487.0,41.0721,41.0961,40.9762,41.0002,208487.0
2016-11-18 10:25:00,51.32,51.44,51.31,51.42,144771.0,41.0002,41.0961,40.9922,41.0801,144771.0
2016-11-18 10:30:00,51.42,51.42,51.32,51.38,175340.0,41.0801,41.0801,41.0002,41.0481,175340.0
2016-11-18 10:35:00,51.37,51.48,51.36,51.48,178874.0,41.0402,41.128,41.0322,41.128,178874.0
2016-11-18 10:40:00,51.48,51.49,51.4,51.42,190073.0,41.128,41.136,41.0641,41.0801,190073.0
2016-11-18 10:45:00,51.42,51.47,51.37,51.42,115073.0,41.0801,41.12,41.0402,41.0801,115073.0
2016-11-18 10:50:00,51.42,51.46,51.4,51.42,85032.0,41.0801,41.1121,41.0641,41.0801,85032.0
2016-11-18 10:55:00,51.41,51.42,51.32,51.33,92297.0,41.0721,41.0801,41.0002,41.0082,92297.0
2016-11-18 11:00:00,51.32,51.4,51.31,51.37,150915.0,41.0002,41.0641,40.9922,41.0402,150915.0
2016-11-18 11:05:00,51.37,51.4,51.33,51.38,116192.0,41.0402,41.0641,41.0082,41.0481,116192.0
2016-11-18 11:10:00,51.38,51.41,51.35,51.38,100996.0,41.0481,41.0721,41.0242,41.0481,100996.0
2016-11-18 11:15:00,51.38,51.45,51.37,51.42,128102.0,41.0481,41.1041,41.0402,41.0801,128102.0
2016-11-18 11:20:00,51.43,51.44,51.39,51.4,90722.0,41.0881,41.0961,41.0561,41.0641,90722.0
2016-11-18 11:25:00,51.4,51.48,51.39,51.48,84394.0,41.0641,41.128,41.0561,41.128,84394.0
2016-11-18 11:30:00,51.47,51.48,51.39,51.42,111876.0,41.12,41.128,41.0561,41.0801,111876.0
2016-11-18 11:35:00,51.43,51.47,51.41,51.43,69438.0,41.0881,41.12,41.0721,41.0881,69438.0
2016-11-18 11:40:00,51.43,51.49,51.41,51.45,69262.0,41.0881,41.136,41.0721,41.1041,69262.0
2016-11-18 11:45:00,51.45,51.49,51.44,51.48,77660.0,41.1041,41.136,41.0961,41.128,77660.0
2016-11-18 11:50:00,51.49,51.49,51.4,51.42,56828.0,41.136,41.136,41.0641,41.0801,56828.0
2016-11-18 11:55:00,51.41,51.41,51.33,51.34,106651.0,41.0721,41.0721,41.0082,41.0162,106651.0
2016-11-18 12:00:00,51.34,51.4,51.32,51.35,273353.0,41.0162,41.0641,41.0002,41.0242,273353.0
2016-11-18 12:05:00,51.35,51.36,51.31,51.33,89103.0,41.0242,41.0322,40.9922,41.0082,89103.0
2016-11-18 12:10:00,51.33,51.35,51.31,51.35,62293.0,41.0082,41.0242,40.9922,41.0242,62293.0
2016-11-18 12:15:00,51.35,51.39,51.33,51.36,85102.0,41.0242,41.0561,41.0082,41.0322,85102.0
2016-11-18 12:20:00,51.36,51.41,51.36,51.41,47559.0,41.0322,41.0721,41.0322,41.0721,47559.0
2016-11-18 12:25:00,51.41,51.46,51.41,51.46,104831.0,41.0721,41.1121,41.0721,41.1121,104831.0
2016-11-18 12:30:00,51.45,51.46,51.42,51.44,44298.0,41.1041,41.1121,41.0801,41.0961,44298.0
2016-11-18 12:35:00,51.44,51.46,51.4,51.41,70357.0,41.0961,41.1121,41.0641,41.0721,70357.0
2016-11-18 12:40:00,51.4,51.46,51.4,51.41,79566.0,41.0641,41.1121,41.0641,41.0721,79566.0
2016-11-18 12:45:00,51.42,51.45,51.41,51.44,54323.0,41.0801,41.1041,41.0721,41.0961,54323.0
2016-11-18 12:50:00,51.44,51.47,51.43,51.45,42609.0,41.0961,41.12,41.0881,41.1041,42609.0
2016-11-18 12:55:00,51.45,51.47,51.43,51.46,73143.0,41.1041,41.12,41.0881,41.1121,73143.0
2016-11-18 13:00:00,51.46,51.46,51.43,51.44,55968.0,41.1121,41.1121,41.0881,41.0961,55968.0
2016-11-18 13:05:00,51.44,51.45,51.43,51.45,37486.0,41.0961,41.1041,41.0881,41.1041,37486.0
2016-11-18 13:10:00,51.45,51.48,51.44,51.47,64870.0,41.1041,41.128,41.0961,41.12,64870.0
2016-11-18 13:15:00,51.47,51.51,51.46,51.5,72085.0,41.12,41.152,41.1121,41.144,72085.0
2016-11-18 13:20:00,51.49,51.54,51.45,51.54,133715.0,41.136,41.176,41.1041,41.176,133715.0
2016-11-18 13:25:00,51.54,51.55,51.53,51.54,57212.0,41.176,41.184,41.168,41.176,57212.0
2016-11-18 13:30:00,51.54,51.57,51.53,51.56,47059.0,41.176,41.1999,41.168,41.1919,47059.0
2016-11-18 13:35:00,51.56,51.61,51.54,51.6,62040.0,41.1919,41.2319,41.176,41.2239,62040.0
2016-11-18 13:40:00,51.6,51.61,51.54,51.6,54419.0,41.2239,41.2319,41.176,41.2239,54419.0
2016-11-18 13:45:00,51.6,51.61,51.58,51.61,45322.0,41.2239,41.2319,41.2079,41.2319,45322.0
2016-11-18 13:50:00,51.6,51.6,51.55,51.55,47447.0,41.2239,41.2239,41.184,41.184,47447.0
2016-11-18 13:55:00,51.55,51.57,51.52,51.53,71008.0,41.184,41.1999,41.16,41.168,71008.0
2016-11-18 14:00:00,51.53,51.55,51.5,51.51,142595.0,41.168,41.184,41.144,41.152,142595.0
2016-11-18 14:05:00,51.51,51.54,51.5,51.52,84379.0,41.152,41.176,41.144,41.16,84379.0
2016-11-18 14:10:00,51.52,51.54,51.5,51.53,113341.0,41.16,41.176,41.144,41.168,113341.0
2016-11-18 14:15:00,51.54,51.56,51.5,51.53,75422.0,41.176,41.1919,41.144,41.168,75422.0
2016-11-18 14:20:00,51.53,51.53,51.49,51.51,68805.0,41.168,41.168,41.136,41.152,68805.0
2016-11-18 14:25:00,51.51,51.52,51.45,51.45,99066.0,41.152,41.16,41.1041,41.1041,99066.0
2016-11-18 14:30:00,51.45,51.51,51.45,51.48,118674.0,41.1041,41.152,41.1041,41.128,118674.0
2016-11-18 14:35:00,51.49,51.51,51.47,51.5,92594.0,41.136,41.152,41.12,41.144,92594.0
2016-11-18 14:40:00,51.5,51.56,51.49,51.54,62109.0,41.144,41.1919,41.136,41.176,62109.0
2016-11-18 14:45:00,51.54,51.55,51.51,51.53,69820.0,41.176,41.184,41.152,41.168,69820.0
2016-11-18 14:50:00,51.53,51.55,51.52,51.55,55414.0,41.168,41.184,41.16,41.184,55414.0
2016-11-18 14:55:00,51.55,51.55,51.52,51.53,57563.0,41.184,41.184,41.16,41.168,57563.0
2016-11-18 15:00:00,51.53,51.58,51.52,51.58,87340.0,41.168,41.2079,41.16,41.2079,87340.0
2016-11-18 15:05:00,51.58,51.58,51.53,51.54,126153.0,41.2079,41.2079,41.168,41.176,126153.0
2016-11-18 15:10:00,51.54,51.57,51.53,51.57,75124.0,41.176,41.1999,41.168,41.1999,75124.0
2016-11-18 15:15:00,51.57,51.6,51.55,51.59,83090.0,41.1999,41.2239,41.184,41.2159,83090.0
2016-11-18 15:20:00,51.59,51.61,51.58,51.61,130877.0,41.2159,41.2319,41.2079,41.2319,130877.0
2016-11-18 15:25:00,51.61,51.63,51.58,51.6,109601.0,41.2319,41.2479,41.2079,41.2239,109601.0
2016-11-18 15:30:00,51.6,51.62,51.58,51.6,125044.0,41.2239,41.2399,41.2079,41.2239,125044.0
2016-11-18 15:35:00,51.59,51.6,51.57,51.58,1283788.0,41.2159,41.2239,41.1999,41.2079,1283788.0
2016-11-18 15:40:00,51.58,51.62,51.57,51.62,180030.0,41.2079,41.2399,41.1999,41.2399,180030.0
2016-11-18 15:45:00,51.61,51.62,51.58,51.61,258997.0,41.2319,41.2399,41.2079,41.2319,258997.0
2016-11-18 15:50:00,51.6,51.6,51.58,51.6,232418.0,41.2239,41.2239,41.2079,41.2239,232418.0
2016-11-18 15:55:00,51.59,51.59,51.49,51.53,469953.0,41.2159,41.2159,41.136,41.168,469953.0
2016-11-21 09:30:00,51.71,51.79,51.6,51.6,121243.0,41.3118,41.3757,41.2239,41.2239,121243.0
2016-11-21 09:35:00,51.63,51.7,51.47,51.5,155047.0,41.2479,41.3038,41.12,41.144,155047.0
2016-11-21 09:40:00,51.5,51.58,51.48,51.57,195813.0,41.144,41.2079,41.128,41.1999,195813.0
2016-11-21 09:45:00,51.58,51.62,51.47,51.52,126572.0,41.2079,41.2399,41.12,41.16,126572.0
2016-11-21 09:50:00,51.53,51.72,51.51,51.64,228796.0,41.168,41.3198,41.152,41.2559,228796.0
2016-11-21 09:55:00,51.65,51.66,51.52,51.62,184813.0,41.2639,41.2718,41.16,41.2399,184813.0
2016-11-21 10:00:00,51.63,51.63,51.47,51.5,112866.0,41.2479,41.2479,41.12,41.144,112866.0
2016-11-21 10:05:00,51.49,51.53,51.39,51.46,98806.0,41.136,41.168,41.0561,41.1121,98806.0
2016-11-21 10:10:00,51.46,51.49,51.4,51.42,150046.0,41.1121,41.136,41.0641,41.0801,150046.0
2016-11-21 10:15:00,51.42,51.44,51.32,51.35,75585.0,41.0801,41.0961,41.0002,41.0242,75585.0
2016-11-21 10:20:00,51.35,51.39,51.27,51.31,79063.0,41.0242,41.0561,40.9603,40.9922,79063.0
2016-11-21 10:25:00,51.31,51.31,51.21,51.29,68239.0,40.9922,40.9922,40.9123,40.9762,68239.0
2016-11-21 10:30:00,51.28,51.31,51.24,51.29,71673.0,40.9683,40.9922,40.9363,40.9762,71673.0
2016-11-21 10:35:00,51.28,51.31,51.23,51.25,95750.0,40.9683,40.9922,40.9283,40.9443,95750.0
2016-11-21 10:40:00,51.24,51.31,51.22,51.3,68213.0,40.9363,40.9922,40.9203,40.9842,68213.0
2016-11-21 10:45:00,51.3,51.3,51.22,51.27,45187.0,40.9842,40.9842,40.9203,40.9603,45187.0
2016-11-21 10:50:00,51.27,51.34,51.26,51.34,68425.0,40.9603,41.0162,40.9523,41.0162,68425.0
2016-11-21 10:55:00,51.34,51.45,51.31,51.44,115669.0,41.0162,41.1041,40.9922,41.0961,115669.0
2016-11-21 11:00:00,51.43,51.44,51.32,51.36,55360.0,41.0881,41.0961,41.0002,41.0322,55360.0
2016-11-21 11:05:00,51.35,51.37,51.3,51.35,28423.0,41.0242,41.0402,40.9842,41.0242,28423.0
2016-11-21 11:10:00,51.34,51.5,51.34,51.44,137939.0,41.0162,41.144,41.0162,41.0961,137939.0
2016-11-21 11:15:00,51.44,51.48,51.43,51.44,30609.0,41.0961,41.128,41.0881,41.0961,30609.0
2016-11-21 11:20:00,51.45,51.52,51.44,51.47,32521.0,41.1041,41.16,41.0961,41.12,32521.0
2016-11-21 11:25:00,51.47,51.49,51.43,51.43,29923.0,41.12,41.136,41.0881,41.0881,29923.0
2016-11-21 11:30:00,51.43,51.47,51.41,51.44,20108.0,41.0881,41.12,41.0721,41.0961,20108.0
2016-11-21 11:35:00,51.43,51.49,51.43,51.45,37963.0,41.0881,41.136,41.0881,41.1041,37963.0
2016-11-21 11:40:00,51.46,51.48,51.41,51.43,71243.0,41.1121,41.128,41.0721,41.0881,71243.0
2016-11-21 11:45:00,51.42,51.46,51.41,51.45,42124.0,41.0801,41.1121,41.0721,41.1041,42124.0
2016-11-21 11:50:00,51.45,51.47,51.43,51.45,89671.0,41.1041,41.12,41.0881,41.1041,89671.0
2016-11-21 11:55:00,51.45,51.45,51.39,51.45,53917.0,41.1041,41.1041,41.0561,41.1041,53917.0
2016-11-21 12:00:00,51.44,51.44,51.36,51.37,26104.0,41.0961,41.0961,41.0322,41.0402,26104.0
2016-11-21 12:05:00,51.37,51.38,51.34,51.37,42045.0,41.0402,41.0481,41.0162,41.0402,42045.0
2016-11-21 12:10:00,51.37,51.37,51.32,51.33,65435.0,41.0402,41.0402,41.0002,41.0082,65435.0
2016-11-21 12:15:00,51.33,51.43,51.31,51.43,40339.0,41.0082,41.0881,40.9922,41.0881,40339.0
2016-11-21 12:20:00,51.44,51.46,51.41,51.46,29424.0,41.0961,41.1121,41.0721,41.1121,29424.0
2016-11-21 12:25:00,51.46,51.47,51.43,51.46,43629.0,41.1121,41.12,41.0881,41.1121,43629.0
2016-11-21 12:30:00,51.47,51.52,51.46,51.47,27559.0,41.12,41.16,41.1121,41.12,27559.0
2016-11-21 12:35:00,51.47,51.5,51.46,51.5,26588.0,41.12,41.144,41.1121,41.144,26588.0
2016-11-21 12:40:00,51.5,51.59,51.5,51.58,49912.0,41.144,41.2159,41.144,41.2079,49912.0
2016-11-21 12:45:00,51.58,51.59,51.54,51.56,30873.0,41.2079,41.2159,41.176,41.1919,30873.0
2016-11-21 12:50:00,51.57,51.57,51.52,51.54,30451.0,41.1999,41.1999,41.16,41.176,30451.0
2016-11-21 12:55:00,51.53,51.56,51.5,51.55,53648.0,41.168,41.1919,41.144,41.184,53648.0
2016-11-21 13:00:00,51.55,51.56,51.5,51.56,53164.0,41.184,41.1919,41.144,41.1919,53164.0
2016-11-21 13:05:00,51.56,51.58,51.53,51.54,28877.0,41.1919,41.2079,41.168,41.176,28877.0
2016-11-21 13:10:00,51.54,51.55,51.5,51.55,47504.0,41.176,41.184,41.144,41.184,47504.0
2016-11-21 13:15:00,51.55,51.57,51.52,51.57,45929.0,41.184,41.1999,41.16,41.1999,45929.0
2016-11-21 13:20:00,51.56,51.57,51.51,51.56,68933.0,41.1919,41.1999,41.152,41.1919,68933.0
2016-11-21 13:25:00,51.56,51.56,51.5,51.53,167985.0,41.1919,41.1919,41.144,41.168,167985.0
2016-11-21 13:30:00,51.53,51.54,51.49,51.5,73136.0,41.168,41.176,41.136,41.144,73136.0
2016-11-21 13:35:00,51.5,51.55,51.49,51.53,91165.0,41.144,41.184,41.136,41.168,91165.0
2016-11-21 13:40:00,51.52,51.56,51.51,51.55,45001.0,41.16,41.1919,41.152,41.184,45001.0
2016-11-21 13:45:00,51.55,51.61,51.54,51.6,37307.0,41.184,41.2319,41.176,41.2239,37307.0
2016-11-21 13:50:00,51.6,51.61,51.57,51.61,43251.0,41.2239,41.2319,41.1999,41.2319,43251.0
2016-11-21 13:55:00,51.61,51.63,51.56,51.58,44110.0,41.2319,41.2479,41.1919,41.2079,44110.0
2016-11-21 14:00:00,51.58,51.59,51.55,51.58,34744.0,41.2079,41.2159,41.184,41.2079,34744.0
2016-11-21 14:05:00,51.59,51.63,51.56,51.59,53848.0,41.2159,41.2479,41.1919,41.2159,53848.0
2016-11-21 14:10:00,51.59,51.63,51.59,51.62,85196.0,41.2159,41.2479,41.2159,41.2399,85196.0
2016-11-21 14:15:00,51.61,51.62,51.56,51.56,84863.0,41.2319,41.2399,41.1919,41.1919,84863.0
2016-11-21 14:20:00,51.57,51.59,51.56,51.57,72993.0,41.1999,41.2159,41.1919,41.1999,72993.0
2016-11-21 14:25:00,51.57,51.63,51.56,51.61,116119.0,41.1999,41.2479,41.1919,41.2319,116119.0
2016-11-21 14:30:00,51.61,51.62,51.57,51.59,117846.0,41.2319,41.2399,41.1999,41.2159,117846.0
2016-11-21 14:35:00,51.6,51.61,51.58,51.59,51287.0,41.2239,41.2319,41.2079,41.2159,51287.0
2016-11-21 14:40:00,51.59,51.62,51.59,51.59,94433.0,41.2159,41.2399,41.2159,41.2159,94433.0
2016-11-21 14:45:00,51.6,51.64,51.58,51.62,103689.0,41.2239,41.2559,41.2079,41.2399,103689.0
2016-11-21 14:50:00,51.62,51.64,51.58,51.64,85452.0,41.2399,41.2559,41.2079,41.2559,85452.0
2016-11-21 14:55:00,51.63,51.64,51.57,51.6,49919.0,41.2479,41.2559,41.1999,41.2239,49919.0
2016-11-21 15:00:00,51.6,51.63,51.57,51.61,60489.0,41.2239,41.2479,41.1999,41.2319,60489.0
2016-11-21 15:05:00,51.62,51.62,51.6,51.61,51921.0,41.2399,41.2399,41.2239,41.2319,51921.0
2016-11-21 15:10:00,51.61,51.62,51.59,51.61,60317.0,41.2319,41.2399,41.2159,41.2319,60317.0
2016-11-21 15:15:00,51.62,51.62,51.56,51.56,52635.0,41.2399,41.2399,41.1919,41.1919,52635.0
2016-11-21 15:20:00,51.57,51.62,51.55,51.61,199744.0,41.1999,41.2399,41.184,41.2319,199744.0
2016-11-21 15:25:00,51.61,51.67,51.61,51.66,180255.0,41.2319,41.2798,41.2319,41.2718,180255.0
2016-11-21 15:30:00,51.66,51.66,51.6,51.61,92938.0,41.2718,41.2718,41.2239,41.2319,92938.0
2016-11-21 15:35:00,51.61,51.62,51.6,51.61,38652.0,41.2319,41.2399,41.2239,41.2319,38652.0
2016-11-21 15:40:00,51.6,51.61,51.56,51.57,115555.0,41.2239,41.2319,41.1919,41.1999,115555.0
2016-11-21 15:45:00,51.56,51.6,51.55,51.59,77803.0,41.1919,41.2239,41.184,41.2159,77803.0
2016-11-21 15:50:00,51.59,51.62,51.57,51.62,173141.0,41.2159,41.2399,41.1999,41.2399,173141.0
2016-11-21 15:55:00,51.61,51.65,51.59,51.65,233885.0,41.2319,41.2639,41.2159,41.2639,233885.0
2016-11-22 09:30:00,51.46,51.85,51.46,51.85,151475.0,41.1121,41.4236,41.1121,41.4236,151475.0
2016-11-22 09:35:00,51.84,51.96,51.81,51.93,96160.0,41.4156,41.5115,41.3917,41.4875,96160.0
2016-11-22 09:40:00,51.92,51.95,51.89,51.91,113468.0,41.4796,41.5035,41.4556,41.4716,113468.0
2016-11-22 09:45:00,51.92,51.99,51.85,51.85,144525.0,41.4796,41.5355,41.4236,41.4236,144525.0
2016-11-22 09:50:00,51.86,52.04,51.84,51.99,161602.0,41.4316,41.5754,41.4156,41.5355,161602.0
2016-11-22 09:55:00,52.0,52.01,51.95,52.0,62123.0,41.5435,41.5515,41.5035,41.5435,62123.0
2016-11-22 10:00:00,52.0,52.02,51.93,51.93,79288.0,41.5435,41.5594,41.4875,41.4875,79288.0
2016-11-22 10:05:00,51.91,51.92,51.83,51.84,510061.0,41.4716,41.4796,41.4077,41.4156,510061.0
2016-11-22 10:10:00,51.84,51.93,51.83,51.91,113752.0,41.4156,41.4875,41.4077,41.4716,113752.0
2016-11-22 10:15:00,51.92,51.93,51.85,51.88,248074.0,41.4796,41.4875,41.4236,41.4476,248074.0
2016-11-22 10:20:00,51.87,51.89,51.82,51.84,165198.0,41.4396,41.4556,41.3997,41.4156,165198.0
2016-11-22 10:25:00,51.84,51.88,51.79,51.83,126595.0,41.4156,41.4476,41.3757,41.4077,126595.0
2016-11-22 10:30:00,51.84,51.86,51.75,51.77,83917.0,41.4156,41.4316,41.3437,41.3597,83917.0
2016-11-22 10:35:00,51.77,51.79,51.71,51.75,71539.0,41.3597,41.3757,41.3118,41.3437,71539.0
2016-11-22 10:40:00,51.75,51.8,51.71,51.79,90411.0,41.3437,41.3837,41.3118,41.3757,90411.0
2016-11-22 10:45:00,51.79,51.8,51.7,51.74,92026.0,41.3757,41.3837,41.3038,41.3358,92026.0
2016-11-22 10:50:00,51.74,51.78,51.72,51.77,103916.0,41.3358,41.3677,41.3198,41.3597,103916.0
2016-11-22 10:55:00,51.76,51.81,51.73,51.79,70607.0,41.3517,41.3917,41.3278,41.3757,70607.0
2016-11-22 11:00:00,51.8,51.86,51.77,51.86,54420.0,41.3837,41.4316,41.3597,41.4316,54420.0
2016-11-22 11:05:00,51.86,51.89,51.84,51.84,73971.0,41.4316,41.4556,41.4156,41.4156,73971.0
2016-11-22 11:10:00,51.84,51.88,51.81,51.86,81818.0,41.4156,41.4476,41.3917,41.4316,81818.0
2016-11-22 11:15:00,51.86,51.94,51.84,51.94,75924.0,41.4316,41.4955,41.4156,41.4955,75924.0
2016-11-22 11:20:00,51.93,51.94,51.89,51.9,50198.0,41.4875,41.4955,41.4556,41.4636,50198.0
2016-11-22 11:25:00,51.91,51.93,51.77,51.78,398940.0,41.4716,41.4875,41.3597,41.3677,398940.0
2016-11-22 11:30:00,51.77,51.8,51.7,51.7,81567.0,41.3597,41.3837,41.3038,41.3038,81567.0
2016-11-22 11:35:00,51.7,51.71,51.64,51.68,279453.0,41.3038,41.3118,41.2559,41.2878,279453.0
2016-11-22 11:40:00,51.69,51.73,51.66,51.68,108651.0,41.2958,41.3278,41.2718,41.2878,108651.0
2016-11-22 11:45:00,51.68,51.73,51.67,51.7,94473.0,41.2878,41.3278,41.2798,41.3038,94473.0
2016-11-22 11:50:00,51.7,51.73,51.69,51.71,36862.0,41.3038,41.3278,41.2958,41.3118,36862.0
2016-11-22 11:55:00,51.71,51.72,51.65,51.66,65538.0,41.3118,41.3198,41.2639,41.2718,65538.0
2016-11-22 12:00:00,51.65,51.73,51.6,51.7,146578.0,41.2639,41.3278,41.2239,41.3038,146578.0
2016-11-22 12:05:00,51.69,51.71,51.66,51.67,51125.0,41.2958,41.3118,41.2718,41.2798,51125.0
2016-11-22 12:10:00,51.68,51.7,51.61,51.63,91433.0,41.2878,41.3038,41.2319,41.2479,91433.0
2016-11-22 12:15:00,51.64,51.65,51.6,51.63,34250.0,41.2559,41.2639,41.2239,41.2479,34250.0
2016-11-22 12:20:00,51.62,51.65,51.6,51.65,60806.0,41.2399,41.2639,41.2239,41.2639,60806.0
2016-11-22 12:25:00,51.64,51.72,51.62,51.7,84816.0,41.2559,41.3198,41.2399,41.3038,84816.0
2016-11-22 12:30:00,51.7,51.71,51.68,51.7,18481.0,41.3038,41.3118,41.2878,41.3038,18481.0
2016-11-22 12:35:00,51.7,51.7,51.65,51.68,51793.0,41.3038,41.3038,41.2639,41.2878,51793.0
2016-11-22 12:40:00,51.68,51.7,51.66,51.68,49401.0,41.2878,41.3038,41.2718,41.2878,49401.0
2016-11-22 12:45:00,51.68,51.72,51.68,51.69,55794.0,41.2878,41.3198,41.2878,41.2958,55794.0
2016-11-22 12:50:00,51.69,51.7,51.68,51.69,35738.0,41.2958,41.3038,41.2878,41.2958,35738.0
2016-11-22 12:55:00,51.69,51.7,51.67,51.68,59753.0,41.2958,41.3038,41.2798,41.2878,59753.0
2016-11-22 13:00:00,51.69,51.7,51.66,51.67,61614.0,41.2958,41.3038,41.2718,41.2798,61614.0
2016-11-22 13:05:00,51.66,51.66,51.6,51.62,359400.0,41.2718,41.2718,41.2239,41.2399,359400.0
2016-11-22 13:10:00,51.61,51.64,51.58,51.63,90984.0,41.2319,41.2559,41.2079,41.2479,90984.0
2016-11-22 13:15:00,51.63,51.64,51.58,51.58,79633.0,41.2479,41.2559,41.2079,41.2079,79633.0
2016-11-22 13:20:00,51.58,51.63,51.58,51.62,98960.0,41.2079,41.2479,41.2079,41.2399,98960.0
2016-11-22 13:25:00,51.62,51.63,51.61,51.62,91428.0,41.2399,41.2479,41.2319,41.2399,91428.0
2016-11-22 13:30:00,51.62,51.67,51.6,51.61,96549.0,41.2399,41.2798,41.2239,41.2319,96549.0
2016-11-22 13:35:00,51.61,51.65,51.6,51.63,86588.0,41.2319,41.2639,41.2239,41.2479,86588.0
2016-11-22 13:40:00,51.63,51.63,51.59,51.63,83162.0,41.2479,41.2479,41.2159,41.2479,83162.0
2016-11-22 13:45:00,51.63,51.65,51.61,51.63,73204.0,41.2479,41.2639,41.2319,41.2479,73204.0
2016-11-22 13:50:00,51.62,51.67,51.62,51.66,80138.0,41.2399,41.2798,41.2399,41.2718,80138.0
2016-11-22 13:55:00,51.66,51.68,51.64,51.66,87086.0,41.2718,41.2878,41.2559,41.2718,87086.0
2016-11-22 14:00:00,51.66,51.7,51.64,51.67,118352.0,41.2718,41.3038,41.2559,41.2798,118352.0
2016-11-22 14:05:00,51.68,51.7,51.66,51.68,94861.0,41.2878,41.3038,41.2718,41.2878,94861.0
2016-11-22 14:10:00,51.67,51.7,51.66,51.66,76458.0,41.2798,41.3038,41.2718,41.2718,76458.0
2016-11-22 14:15:00,51.66,51.72,51.65,51.7,125536.0,41.2718,41.3198,41.2639,41.3038,125536.0
2016-11-22 14:20:00,51.71,51.74,51.69,51.72,108235.0,41.3118,41.3358,41.2958,41.3198,108235.0
2016-11-22 14:25:00,51.72,51.74,51.71,51.72,93609.0,41.3198,41.3358,41.3118,41.3198,93609.0
2016-11-22 14:30:00,51.72,51.74,51.71,51.72,113425.0,41.3198,41.3358,41.3118,41.3198,113425.0
2016-11-22 14:35:00,51.72,51.79,51.72,51.78,115844.0,41.3198,41.3757,41.3198,41.3677,115844.0
2016-11-22 14:40:00,51.78,51.81,51.77,51.79,97023.0,41.3677,41.3917,41.3597,41.3757,97023.0
2016-11-22 14:45:00,51.79,51.8,51.77,51.78,105129.0,41.3757,41.3837,41.3597,41.3677,105129.0
2016-11-22 14:50:00,51.79,51.8,51.76,51.79,110794.0,41.3757,41.3837,41.3517,41.3757,110794.0
2016-11-22 14:55:00,51.79,51.81,51.78,51.8,76418.0,41.3757,41.3917,41.3677,41.3837,76418.0
2016-11-22 15:00:00,51.8,51.83,51.8,51.81,63545.0,41.3837,41.4077,41.3837,41.3917,63545.0
2016-11-22 15:05:00,51.81,51.86,51.81,51.83,99920.0,41.3917,41.4316,41.3917,41.4077,99920.0
2016-11-22 15:10:00,51.83,51.85,51.82,51.84,60675.0,41.4077,41.4236,41.3997,41.4156,60675.0
2016-11-22 15:15:00,51.85,51.86,51.83,51.84,111406.0,41.4236,41.4316,41.4077,41.4156,111406.0
2016-11-22 15:20:00,51.84,51.84,51.81,51.82,93743.0,41.4156,41.4156,41.3917,41.3997,93743.0
2016-11-22 15:25:00,51.82,51.85,51.79,51.82,109047.0,41.3997,41.4236,41.3757,41.3997,109047.0
2016-11-22 15:30:00,51.83,51.92,51.81,51.92,148898.0,41.4077,41.4796,41.3917,41.4796,148898.0
2016-11-22 15:35:00,51.92,51.94,51.9,51.91,103962.0,41.4796,41.4955,41.4636,41.4716,103962.0
2016-11-22 15:40:00,51.91,51.92,51.9,51.91,97468.0,41.4716,41.4796,41.4636,41.4716,97468.0
2016-11-22 15:45:00,51.91,51.92,51.88,51.9,159979.0,41.4716,41.4796,41.4476,41.4636,159979.0
2016-11-22 15:50:00,51.9,52.01,51.9,52.01,220417.0,41.4636,41.5515,41.4636,41.5515,220417.0
2016-11-22 15:55:00,52.01,52.02,51.97,51.99,644761.0,41.5515,41.5594,41.5195,41.5355,644761.0
2016-11-23 09:30:00,52.38,52.44,52.23,52.33,677263.0,41.8471,41.895,41.7272,41.8071,677263.0
2016-11-23 09:35:00,52.33,52.37,52.03,52.14,268104.0,41.8071,41.8391,41.5674,41.6553,268104.0
2016-11-23 09:40:00,52.14,52.25,51.99,52.01,118817.0,41.6553,41.7432,41.5355,41.5515,118817.0
2016-11-23 09:45:00,52.01,52.09,51.89,52.05,167317.0,41.5515,41.6154,41.4556,41.5834,167317.0
2016-11-23 09:50:00,52.05,52.14,52.0,52.01,215928.0,41.5834,41.6553,41.5435,41.5515,215928.0
2016-11-23 09:55:00,52.01,52.08,51.94,52.07,209967.0,41.5515,41.6074,41.4955,41.5994,209967.0
2016-11-23 10:00:00,52.08,52.11,51.95,52.04,120746.0,41.6074,41.6314,41.5035,41.5754,120746.0
2016-11-23 10:05:00,52.04,52.11,52.03,52.1,74235.0,41.5754,41.6314,41.5674,41.6234,74235.0
2016-11-23 10:10:00,52.12,52.13,52.01,52.04,96405.0,41.6393,41.6473,41.5515,41.5754,96405.0
2016-11-23 10:15:00,52.05,52.14,51.97,52.13,271320.0,41.5834,41.6553,41.5195,41.6473,271320.0
2016-11-23 10:20:00,52.14,52.18,52.08,52.18,85981.0,41.6553,41.6873,41.6074,41.6873,85981.0
2016-11-23 10:25:00,52.18,52.25,52.18,52.25,105456.0,41.6873,41.7432,41.6873,41.7432,105456.0
2016-11-23 10:30:00,52.23,52.32,52.23,52.27,149187.0,41.7272,41.7991,41.7272,41.7592,149187.0
2016-11-23 10:35:00,52.26,52.26,52.17,52.19,55281.0,41.7512,41.7512,41.6793,41.6953,55281.0
2016-11-23 10:40:00,52.2,52.28,52.18,52.26,44671.0,41.7033,41.7672,41.6873,41.7512,44671.0
2016-11-23 10:45:00,52.26,52.32,52.23,52.3,56776.0,41.7512,41.7991,41.7272,41.7831,56776.0
2016-11-23 10:50:00,52.3,52.33,52.27,52.33,77563.0,41.7831,41.8071,41.7592,41.8071,77563.0
2016-11-23 10:55:00,52.33,52.4,52.32,52.35,106389.0,41.8071,41.863,41.7991,41.8231,106389.0
2016-11-23 11:00:00,52.36,52.4,52.33,52.36,48885.0,41.8311,41.863,41.8071,41.8311,48885.0
2016-11-23 11:05:00,52.36,52.37,52.3,52.3,114691.0,41.8311,41.8391,41.7831,41.7831,114691.0
2016-11-23 11:10:00,52.3,52.34,52.26,52.34,89549.0,41.7831,41.8151,41.7512,41.8151,89549.0
2016-11-23 11:15:00,52.33,52.33,52.25,52.28,70473.0,41.8071,41.8071,41.7432,41.7672,70473.0
2016-11-23 11:20:00,52.28,52.28,52.22,52.24,55493.0,41.7672,41.7672,41.7192,41.7352,55493.0
2016-11-23 11:25:00,52.25,52.29,52.24,52.27,50378.0,41.7432,41.7752,41.7352,41.7592,50378.0
2016-11-23 11:30:00,52.27,52.3,52.23,52.27,70781.0,41.7592,41.7831,41.7272,41.7592,70781.0
2016-11-23 11:35:00,52.27,52.27,52.22,52.23,33731.0,41.7592,41.7592,41.7192,41.7272,33731.0
2016-11-23 11:40:00,52.23,52.26,52.19,52.24,99264.0,41.7272,41.7512,41.6953,41.7352,99264.0
2016-11-23 11:45:00,52.24,52.26,52.21,52.25,30406.0,41.7352,41.7512,41.7112,41.7432,30406.0
2016-11-23 11:50:00,52.26,52.33,52.26,52.33,34905.0,41.7512,41.8071,41.7512,41.8071,34905.0
2016-11-23 11:55:00,52.33,52.43,52.33,52.42,454496.0,41.8071,41.887,41.8071,41.879,454496.0
2016-11-23 12:00:00,52.42,52.45,52.36,52.36,183815.0,41.879,41.903,41.8311,41.8311,183815.0
2016-11-23 12:05:00,52.36,52.39,52.32,52.38,55110.0,41.8311,41.855,41.7991,41.8471,55110.0
2016-11-23 12:10:00,52.38,52.4,52.35,52.36,26708.0,41.8471,41.863,41.8231,41.8311,26708.0
2016-11-23 12:15:00,52.37,52.37,52.27,52.27,139769.0,41.8391,41.8391,41.7592,41.7592,139769.0
2016-11-23 12:20:00,52.27,52.28,52.23,52.26,20460.0,41.7592,41.7672,41.7272,41.7512,20460.0
2016-11-23 12:25:00,52.27,52.31,52.26,52.29,22867.0,41.7592,41.7911,41.7512,41.7752,22867.0
2016-11-23 12:30:00,52.29,52.31,52.25,52.25,27487.0,41.7752,41.7911,41.7432,41.7432,27487.0
2016-11-23 12:35:00,52.25,52.33,52.24,52.31,43617.0,41.7432,41.8071,41.7352,41.7911,43617.0
2016-11-23 12:40:00,52.31,52.36,52.29,52.35,27353.0,41.7911,41.8311,41.7752,41.8231,27353.0
2016-11-23 12:45:00,52.35,52.37,52.3,52.33,113117.0,41.8231,41.8391,41.7831,41.8071,113117.0
2016-11-23 12:50:00,52.33,52.33,52.23,52.26,57988.0,41.8071,41.8071,41.7272,41.7512,57988.0
2016-11-23 12:55:00,52.25,52.28,52.24,52.27,155253.0,41.7432,41.7672,41.7352,41.7592,155253.0
2016-11-23 13:00:00,52.28,52.34,52.27,52.27,82008.0,41.7672,41.8151,41.7592,41.7592,82008.0
2016-11-23 13:05:00,52.28,52.3,52.25,52.3,27458.0,41.7672,41.7831,41.7432,41.7831,27458.0
2016-11-23 13:10:00,52.3,52.38,52.28,52.33,67569.0,41.7831,41.8471,41.7672,41.8071,67569.0
2016-11-23 13:15:00,52.33,52.36,52.32,52.34,27528.0,41.8071,41.8311,41.7991,41.8151,27528.0
2016-11-23 13:20:00,52.34,52.34,52.3,52.31,14987.0,41.8151,41.8151,41.7831,41.7911,14987.0
2016-11-23 13:25:00,52.31,52.35,52.3,52.34,135577.0,41.7911,41.8231,41.7831,41.8151,135577.0
2016-11-23 13:30:00,52.34,52.35,52.29,52.32,48504.0,41.8151,41.8231,41.7752,41.7991,48504.0
2016-11-23 13:35:00,52.33,52.33,52.28,52.28,27156.0,41.8071,41.8071,41.7672,41.7672,27156.0
2016-11-23 13:40:00,52.29,52.34,52.29,52.31,29952.0,41.7752,41.8151,41.7752,41.7911,29952.0
2016-11-23 13:45:00,52.32,52.32,52.28,52.31,57572.0,41.7991,41.7991,41.7672,41.7911,57572.0
2016-11-23 13:50:00,52.31,52.31,52.25,52.27,37451.0,41.7911,41.7911,41.7432,41.7592,37451.0
2016-11-23 13:55:00,52.28,52.31,52.27,52.3,25664.0,41.7672,41.7911,41.7592,41.7831,25664.0
2016-11-23 14:00:00,52.31,52.35,52.3,52.34,73811.0,41.7911,41.8231,41.7831,41.8151,73811.0
2016-11-23 14:05:00,52.34,52.36,52.25,52.25,120132.0,41.8151,41.8311,41.7432,41.7432,120132.0
2016-11-23 14:10:00,52.26,52.31,52.26,52.3,55187.0,41.7512,41.7911,41.7512,41.7831,55187.0
2016-11-23 14:15:00,52.3,52.32,52.27,52.27,84233.0,41.7831,41.7991,41.7592,41.7592,84233.0
2016-11-23 14:20:00,52.28,52.29,52.23,52.26,55431.0,41.7672,41.7752,41.7272,41.7512,55431.0
2016-11-23 14:25:00,52.26,52.29,52.26,52.27,43492.0,41.7512,41.7752,41.7512,41.7592,43492.0
2016-11-23 14:30:00,52.27,52.3,52.26,52.26,115569.0,41.7592,41.7831,41.7512,41.7512,115569.0
2016-11-23 14:35:00,52.26,52.27,52.18,52.2,133933.0,41.7512,41.7592,41.6873,41.7033,133933.0
2016-11-23 14:40:00,52.21,52.25,52.18,52.24,300477.0,41.7112,41.7432,41.6873,41.7352,300477.0
2016-11-23 14:45:00,52.24,52.24,52.19,52.19,170740.0,41.7352,41.7352,41.6953,41.6953,170740.0
2016-11-23 14:50:00,52.19,52.21,52.18,52.2,60473.0,41.6953,41.7112,41.6873,41.7033,60473.0
2016-11-23 14:55:00,52.19,52.23,52.18,52.22,37744.0,41.6953,41.7272,41.6873,41.7192,37744.0
2016-11-23 15:00:00,52.23,52.25,52.22,52.25,96101.0,41.7272,41.7432,41.7192,41.7432,96101.0
2016-11-23 15:05:00,52.24,52.31,52.23,52.31,161306.0,41.7352,41.7911,41.7272,41.7911,161306.0
2016-11-23 15:10:00,52.31,52.34,52.29,52.33,175599.0,41.7911,41.8151,41.7752,41.8071,175599.0
2016-11-23 15:15:00,52.32,52.38,52.32,52.36,112378.0,41.7991,41.8471,41.7991,41.8311,112378.0
2016-11-23 15:20:00,52.35,52.36,52.32,52.36,103420.0,41.8231,41.8311,41.7991,41.8311,103420.0
2016-11-23 15:25:00,52.36,52.38,52.34,52.37,109279.0,41.8311,41.8471,41.8151,41.8391,109279.0
2016-11-23 15:30:00,52.37,52.39,52.35,52.35,153193.0,41.8391,41.855,41.8231,41.8231,153193.0
2016-11-23 15:35:00,52.36,52.37,52.33,52.35,75853.0,41.8311,41.8391,41.8071,41.8231,75853.0
2016-11-23 15:40:00,52.35,52.38,52.35,52.36,227980.0,41.8231,41.8471,41.8231,41.8311,227980.0
2016-11-23 15:45:00,52.35,52.37,52.34,52.35,79704.0,41.8231,41.8391,41.8151,41.8231,79704.0
2016-11-23 15:50:00,52.34,52.35,52.31,52.32,125752.0,41.8151,41.8231,41.7911,41.7991,125752.0
2016-11-23 15:55:00,52.32,52.36,52.3,52.32,225642.0,41.7991,41.8311,41.7831,41.7991,225642.0
2016-11-25 09:30:00,52.44,52.49,52.26,52.28,69170.0,41.895,41.9349,41.7512,41.7672,69170.0
2016-11-25 09:35:00,52.28,52.33,52.2,52.26,82482.0,41.7672,41.8071,41.7033,41.7512,82482.0
2016-11-25 09:40:00,52.26,52.33,52.22,52.26,103977.0,41.7512,41.8071,41.7192,41.7512,103977.0
2016-11-25 09:45:00,52.25,52.28,52.15,52.25,135431.0,41.7432,41.7672,41.6633,41.7432,135431.0
2016-11-25 09:50:00,52.24,52.34,52.24,52.32,33709.0,41.7352,41.8151,41.7352,41.7991,33709.0
2016-11-25 09:55:00,52.3,52.34,52.26,52.29,40635.0,41.7831,41.8151,41.7512,41.7752,40635.0
2016-11-25 10:00:00,52.3,52.35,52.29,52.3,57353.0,41.7831,41.8231,41.7752,41.7831,57353.0
2016-11-25 10:05:00,52.31,52.32,52.25,52.28,135279.0,41.7911,41.7991,41.7432,41.7672,135279.0
2016-11-25 10:10:00,52.28,52.28,52.2,52.22,54465.0,41.7672,41.7672,41.7033,41.7192,54465.0
2016-11-25 10:15:00,52.21,52.22,52.18,52.19,91614.0,41.7112,41.7192,41.6873,41.6953,91614.0
2016-11-25 10:20:00,52.19,52.26,52.18,52.24,37970.0,41.6953,41.7512,41.6873,41.7352,37970.0
2016-11-25 10:25:00,52.25,52.26,52.21,52.25,17669.0,41.7432,41.7512,41.7112,41.7432,17669.0
2016-11-25 10:30:00,52.25,52.26,52.17,52.17,35467.0,41.7432,41.7512,41.6793,41.6793,35467.0
2016-11-25 10:35:00,52.18,52.24,52.16,52.18,34820.0,41.6873,41.7352,41.6713,41.6873,34820.0
2016-11-25 10:40:00,52.18,52.18,52.13,52.15,95889.0,41.6873,41.6873,41.6473,41.6633,95889.0
2016-11-25 10:45:00,52.16,52.22,52.15,52.21,27696.0,41.6713,41.7192,41.6633,41.7112,27696.0
2016-11-25 10:50:00,52.22,52.23,52.19,52.2,11082.0,41.7192,41.7272,41.6953,41.7033,11082.0
2016-11-25 10:55:00,52.2,52.22,52.17,52.18,33719.0,41.7033,41.7192,41.6793,41.6873,33719.0
2016-11-25 11:00:00,52.18,52.22,52.17,52.19,19003.0,41.6873,41.7192,41.6793,41.6953,19003.0
2016-11-25 11:05:00,52.19,52.21,52.18,52.2,17725.0,41.6953,41.7112,41.6873,41.7033,17725.0
2016-11-25 11:10:00,52.2,52.22,52.19,52.2,10896.0,41.7033,41.7192,41.6953,41.7033,10896.0
2016-11-25 11:15:00,52.2,52.22,52.19,52.22,14122.0,41.7033,41.7192,41.6953,41.7192,14122.0
2016-11-25 11:20:00,52.21,52.21,52.08,52.12,35216.0,41.7112,41.7112,41.6074,41.6393,35216.0
2016-11-25 11:25:00,52.11,52.15,52.1,52.14,19098.0,41.6314,41.6633,41.6234,41.6553,19098.0
2016-11-25 11:30:00,52.13,52.15,52.11,52.13,16812.0,41.6473,41.6633,41.6314,41.6473,16812.0
2016-11-25 11:35:00,52.13,52.2,52.13,52.18,15710.0,41.6473,41.7033,41.6473,41.6873,15710.0
2016-11-25 11:40:00,52.18,52.22,52.18,52.2,7425.0,41.6873,41.7192,41.6873,41.7033,7425.0
2016-11-25 11:45:00,52.2,52.22,52.16,52.17,13001.0,41.7033,41.7192,41.6713,41.6793,13001.0
2016-11-25 11:50:00,52.17,52.23,52.17,52.23,19927.0,41.6793,41.7272,41.6793,41.7272,19927.0
2016-11-25 11:55:00,52.23,52.26,52.22,52.25,8196.0,41.7272,41.7512,41.7192,41.7432,8196.0
2016-11-25 12:00:00,52.24,52.26,52.21,52.23,15795.0,41.7352,41.7512,41.7112,41.7272,15795.0
2016-11-25 12:05:00,52.22,52.23,52.2,52.23,15943.0,41.7192,41.7272,41.7033,41.7272,15943.0
2016-11-25 12:10:00,52.23,52.25,52.22,52.24,31017.0,41.7272,41.7432,41.7192,41.7352,31017.0
2016-11-25 12:15:00,52.25,52.27,52.24,52.24,24098.0,41.7432,41.7592,41.7352,41.7352,24098.0
2016-11-25 12:20:00,52.25,52.29,52.23,52.29,31340.0,41.7432,41.7752,41.7272,41.7752,31340.0
2016-11-25 12:25:00,52.28,52.31,52.26,52.28,48696.0,41.7672,41.7911,41.7512,41.7672,48696.0
2016-11-25 12:30:00,52.29,52.3,52.24,52.26,88914.0,41.7752,41.7831,41.7352,41.7512,88914.0
2016-11-25 12:35:00,52.26,52.26,52.23,52.23,22476.0,41.7512,41.7512,41.7272,41.7272,22476.0
2016-11-25 12:40:00,52.23,52.26,52.23,52.25,89717.0,41.7272,41.7512,41.7272,41.7432,89717.0
2016-11-25 12:45:00,52.25,52.27,52.24,52.25,103380.0,41.7432,41.7592,41.7352,41.7432,103380.0
2016-11-25 12:50:00,52.25,52.29,52.25,52.28,137156.0,41.7432,41.7752,41.7432,41.7672,137156.0
2016-11-25 12:55:00,52.28,52.33,52.28,52.32,91026.0,41.7672,41.8071,41.7672,41.7991,91026.0
2016-11-28 09:30:00,51.81,52.22,51.81,52.12,180922.0,41.3917,41.7192,41.3917,41.6393,180922.0
2016-11-28 09:35:00,52.13,52.18,51.97,52.0,281048.0,41.6473,41.6873,41.5195,41.5435,281048.0
2016-11-28 09:40:00,52.0,52.05,51.94,51.99,132435.0,41.5435,41.5834,41.4955,41.5355,132435.0
2016-11-28 09:45:00,52.0,52.09,51.95,52.07,103718.0,41.5435,41.6154,41.5035,41.5994,103718.0
2016-11-28 09:50:00,52.08,52.16,51.97,52.01,101496.0,41.6074,41.6713,41.5195,41.5515,101496.0
2016-11-28 09:55:00,52.02,52.07,51.98,52.01,59852.0,41.5594,41.5994,41.5275,41.5515,59852.0
2016-11-28 10:00:00,52.0,52.02,51.94,51.99,134368.0,41.5435,41.5594,41.4955,41.5355,134368.0
2016-11-28 10:05:00,51.98,52.01,51.95,51.98,55631.0,41.5275,41.5515,41.5035,41.5275,55631.0
2016-11-28 10:10:00,51.98,52.02,51.89,51.89,60866.0,41.5275,41.5594,41.4556,41.4556,60866.0
2016-11-28 10:15:00,51.88,51.92,51.83,51.84,102358.0,41.4476,41.4796,41.4077,41.4156,102358.0
2016-11-28 10:20:00,51.85,51.88,51.81,51.84,58633.0,41.4236,41.4476,41.3917,41.4156,58633.0
2016-11-28 10:25:00,51.83,51.88,51.81,51.88,64889.0,41.4077,41.4476,41.3917,41.4476,64889.0
2016-11-28 10:30:00,51.88,51.97,51.85,51.89,75982.0,41.4476,41.5195,41.4236,41.4556,75982.0
2016-11-28 10:35:00,51.89,51.9,51.82,51.9,109102.0,41.4556,41.4636,41.3997,41.4636,109102.0
2016-11-28 10:40:00,51.9,51.9,51.76,51.77,60382.0,41.4636,41.4636,41.3517,41.3597,60382.0
2016-11-28 10:45:00,51.76,51.78,51.74,51.75,52393.0,41.3517,41.3677,41.3358,41.3437,52393.0
2016-11-28 10:50:00,51.74,51.8,51.72,51.77,45273.0,41.3358,41.3837,41.3198,41.3597,45273.0
2016-11-28 10:55:00,51.77,51.77,51.64,51.65,120953.0,41.3597,41.3597,41.2559,41.2639,120953.0
2016-11-28 11:00:00,51.66,51.68,51.61,51.65,148801.0,41.2718,41.2878,41.2319,41.2639,148801.0
2016-11-28 11:05:00,51.66,51.69,51.62,51.62,111756.0,41.2718,41.2958,41.2399,41.2399,111756.0
2016-11-28 11:10:00,51.62,51.62,51.56,51.59,75507.0,41.2399,41.2399,41.1919,41.2159,75507.0
2016-11-28 11:15:00,51.59,51.7,51.57,51.69,88185.0,41.2159,41.3038,41.1999,41.2958,88185.0
2016-11-28 11:20:00,51.69,51.75,51.67,51.74,142690.0,41.2958,41.3437,41.2798,41.3358,142690.0
2016-11-28 11:25:00,51.74,51.77,51.68,51.7,87571.0,41.3358,41.3597,41.2878,41.3038,87571.0
2016-11-28 11:30:00,51.7,51.72,51.64,51.69,47457.0,41.3038,41.3198,41.2559,41.2958,47457.0
2016-11-28 11:35:00,51.68,51.78,51.67,51.68,118187.0,41.2878,41.3677,41.2798,41.2878,118187.0
2016-11-28 11:40:00,51.69,51.73,51.64,51.68,99281.0,41.2958,41.3278,41.2559,41.2878,99281.0
2016-11-28 11:45:00,51.68,51.75,51.66,51.69,50269.0,41.2878,41.3437,41.2718,41.2958,50269.0
2016-11-28 11:50:00,51.69,51.73,51.67,51.7,30570.0,41.2958,41.3278,41.2798,41.3038,30570.0
2016-11-28 11:55:00,51.7,51.75,51.68,51.73,39492.0,41.3038,41.3437,41.2878,41.3278,39492.0
2016-11-28 12:00:00,51.73,51.77,51.7,51.73,61324.0,41.3278,41.3597,41.3038,41.3278,61324.0
2016-11-28 12:05:00,51.73,51.83,51.73,51.79,43129.0,41.3278,41.4077,41.3278,41.3757,43129.0
2016-11-28 12:10:00,51.79,51.82,51.77,51.78,45376.0,41.3757,41.3997,41.3597,41.3677,45376.0
2016-11-28 12:15:00,51.79,51.83,51.78,51.81,23338.0,41.3757,41.4077,41.3677,41.3917,23338.0
2016-11-28 12:20:00,51.81,51.84,51.76,51.8,114375.0,41.3917,41.4156,41.3517,41.3837,114375.0
2016-11-28 12:25:00,51.79,51.8,51.76,51.78,27348.0,41.3757,41.3837,41.3517,41.3677,27348.0
2016-11-28 12:30:00,51.78,51.82,51.74,51.77,121026.0,41.3677,41.3997,41.3358,41.3597,121026.0
2016-11-28 12:35:00,51.78,51.79,51.73,51.76,33988.0,41.3677,41.3757,41.3278,41.3517,33988.0
2016-11-28 12:40:00,51.76,51.77,51.72,51.73,26534.0,41.3517,41.3597,41.3198,41.3278,26534.0
2016-11-28 12:45:00,51.74,51.78,51.73,51.78,50514.0,41.3358,41.3677,41.3278,41.3677,50514.0
2016-11-28 12:50:00,51.78,51.8,51.74,51.74,43134.0,41.3677,41.3837,41.3358,41.3358,43134.0
2016-11-28 12:55:00,51.74,51.76,51.73,51.74,27513.0,41.3358,41.3517,41.3278,41.3358,27513.0
2016-11-28 13:00:00,51.73,51.73,51.7,51.7,60544.0,41.3278,41.3278,41.3038,41.3038,60544.0
2016-11-28 13:05:00,51.7,51.71,51.67,51.71,87115.0,41.3038,41.3118,41.2798,41.3118,87115.0
2016-11-28 13:10:00,51.72,51.72,51.69,51.71,25638.0,41.3198,41.3198,41.2958,41.3118,25638.0
2016-11-28 13:15:00,51.72,51.75,51.69,51.72,117658.0,41.3198,41.3437,41.2958,41.3198,117658.0
2016-11-28 13:20:00,51.72,51.77,51.71,51.71,42975.0,41.3198,41.3597,41.3118,41.3118,42975.0
2016-11-28 13:25:00,51.71,51.76,51.7,51.75,43936.0,41.3118,41.3517,41.3038,41.3437,43936.0
2016-11-28 13:30:00,51.75,51.78,51.74,51.76,60537.0,41.3437,41.3677,41.3358,41.3517,60537.0
2016-11-28 13:35:00,51.76,51.81,51.76,51.79,26022.0,41.3517,41.3917,41.3517,41.3757,26022.0
2016-11-28 13:40:00,51.78,51.78,51.75,51.75,23602.0,41.3677,41.3677,41.3437,41.3437,23602.0
2016-11-28 13:45:00,51.75,51.76,51.71,51.75,58345.0,41.3437,41.3517,41.3118,41.3437,58345.0
2016-11-28 13:50:00,51.75,51.77,51.74,51.75,18241.0,41.3437,41.3597,41.3358,41.3437,18241.0
2016-11-28 13:55:00,51.75,51.77,51.71,51.71,36815.0,41.3437,41.3597,41.3118,41.3118,36815.0
2016-11-28 14:00:00,51.72,51.75,51.71,51.72,103576.0,41.3198,41.3437,41.3118,41.3198,103576.0
2016-11-28 14:05:00,51.72,51.75,51.72,51.74,38653.0,41.3198,41.3437,41.3198,41.3358,38653.0
2016-11-28 14:10:00,51.75,51.75,51.67,51.68,108768.0,41.3437,41.3437,41.2798,41.2878,108768.0
2016-11-28 14:15:00,51.68,51.7,51.67,51.67,88685.0,41.2878,41.3038,41.2798,41.2798,88685.0
2016-11-28 14:20:00,51.67,51.67,51.62,51.63,90170.0,41.2798,41.2798,41.2399,41.2479,90170.0
2016-11-28 14:25:00,51.63,51.64,51.58,51.6,145852.0,41.2479,41.2559,41.2079,41.2239,145852.0
2016-11-28 14:30:00,51.59,51.6,51.58,51.59,58883.0,41.2159,41.2239,41.2079,41.2159,58883.0
2016-11-28 14:35:00,51.6,51.6,51.57,51.58,60750.0,41.2239,41.2239,41.1999,41.2079,60750.0
2016-11-28 14:40:00,51.57,51.61,51.57,51.6,103722.0,41.1999,41.2319,41.1999,41.2239,103722.0
2016-11-28 14:45:00,51.6,51.61,51.57,51.57,23057.0,41.2239,41.2319,41.1999,41.1999,23057.0
2016-11-28 14:50:00,51.58,51.58,51.55,51.56,55986.0,41.2079,41.2079,41.184,41.1919,55986.0
2016-11-28 14:55:00,51.58,51.59,51.53,51.54,181290.0,41.2079,41.2159,41.168,41.176,181290.0
2016-11-28 15:00:00,51.53,51.55,51.52,51.55,126222.0,41.168,41.184,41.16,41.184,126222.0
2016-11-28 15:05:00,51.55,51.56,51.53,51.54,65685.0,41.184,41.1919,41.168,41.176,65685.0
2016-11-28 15:10:00,51.53,51.54,51.47,51.47,68372.0,41.168,41.176,41.12,41.12,68372.0
2016-11-28 15:15:00,51.48,51.48,51.44,51.45,120386.0,41.128,41.128,41.0961,41.1041,120386.0
2016-11-28 15:20:00,51.45,51.46,51.4,51.4,159965.0,41.1041,41.1121,41.0641,41.0641,159965.0
2016-11-28 15:25:00,51.41,51.41,51.32,51.32,83860.0,41.0721,41.0721,41.0002,41.0002,83860.0
2016-11-28 15:30:00,51.32,51.35,51.32,51.33,100996.0,41.0002,41.0242,41.0002,41.0082,100996.0
2016-11-28 15:35:00,51.34,51.34,51.3,51.3,118347.0,41.0162,41.0162,40.9842,40.9842,118347.0
2016-11-28 15:40:00,51.3,51.31,51.23,51.23,214823.0,40.9842,40.9922,40.9283,40.9283,214823.0
2016-11-28 15:45:00,51.23,51.25,51.2,51.2,111896.0,40.9283,40.9443,40.9043,40.9043,111896.0
2016-11-28 15:50:00,51.2,51.23,51.18,51.23,400388.0,40.9043,40.9283,40.8884,40.9283,400388.0
2016-11-28 15:55:00,51.22,51.32,51.21,51.31,319699.0,40.9203,41.0002,40.9123,40.9922,319699.0
2016-11-29 09:30:00,51.44,51.54,51.34,51.53,128064.0,41.0961,41.176,41.0162,41.168,128064.0
2016-11-29 09:35:00,51.51,51.66,51.51,51.66,193191.0,41.152,41.2718,41.152,41.2718,193191.0
2016-11-29 09:40:00,51.65,51.65,51.46,51.54,107127.0,41.2639,41.2639,41.1121,41.176,107127.0
2016-11-29 09:45:00,51.54,51.55,51.38,51.39,38882.0,41.176,41.184,41.0481,41.0561,38882.0
2016-11-29 09:50:00,51.39,51.42,51.3,51.41,79024.0,41.0561,41.0801,40.9842,41.0721,79024.0
2016-11-29 09:55:00,51.42,51.44,51.34,51.37,49732.0,41.0801,41.0961,41.0162,41.0402,49732.0
2016-11-29 10:00:00,51.37,51.55,51.37,51.48,113578.0,41.0402,41.184,41.0402,41.128,113578.0
2016-11-29 10:05:00,51.48,51.56,51.47,51.51,160507.0,41.128,41.1919,41.12,41.152,160507.0
2016-11-29 10:10:00,51.5,51.61,51.5,51.58,106636.0,41.144,41.2319,41.144,41.2079,106636.0
2016-11-29 10:15:00,51.59,51.75,51.57,51.72,141020.0,41.2159,41.3437,41.1999,41.3198,141020.0
2016-11-29 10:20:00,51.72,51.81,51.72,51.74,90218.0,41.3198,41.3917,41.3198,41.3358,90218.0
2016-11-29 10:25:00,51.74,51.75,51.69,51.7,45076.0,41.3358,41.3437,41.2958,41.3038,45076.0
2016-11-29 10:30:00,51.7,51.78,51.68,51.7,101174.0,41.3038,41.3677,41.2878,41.3038,101174.0
2016-11-29 10:35:00,51.69,51.7,51.65,51.7,95617.0,41.2958,41.3038,41.2639,41.3038,95617.0
2016-11-29 10:40:00,51.7,51.82,51.7,51.76,155324.0,41.3038,41.3997,41.3038,41.3517,155324.0
2016-11-29 10:45:00,51.76,51.85,51.76,51.82,65002.0,41.3517,41.4236,41.3517,41.3997,65002.0
2016-11-29 10:50:00,51.82,51.82,51.75,51.77,21763.0,41.3997,41.3997,41.3437,41.3597,21763.0
2016-11-29 10:55:00,51.77,51.79,51.73,51.79,36021.0,41.3597,41.3757,41.3278,41.3757,36021.0
2016-11-29 11:00:00,51.79,51.8,51.76,51.77,22452.0,41.3757,41.3837,41.3517,41.3597,22452.0
2016-11-29 11:05:00,51.77,51.84,51.76,51.84,90848.0,41.3597,41.4156,41.3517,41.4156,90848.0
2016-11-29 11:10:00,51.83,51.84,51.74,51.74,41512.0,41.4077,41.4156,41.3358,41.3358,41512.0
2016-11-29 11:15:00,51.74,51.78,51.73,51.75,34786.0,41.3358,41.3677,41.3278,41.3437,34786.0
2016-11-29 11:20:00,51.75,51.78,51.72,51.72,60306.0,41.3437,41.3677,41.3198,41.3198,60306.0
2016-11-29 11:25:00,51.72,51.77,51.71,51.75,28889.0,41.3198,41.3597,41.3118,41.3437,28889.0
2016-11-29 11:30:00,51.73,51.75,51.69,51.73,21376.0,41.3278,41.3437,41.2958,41.3278,21376.0
2016-11-29 11:35:00,51.74,51.76,51.69,51.7,22958.0,41.3358,41.3517,41.2958,41.3038,22958.0
2016-11-29 11:40:00,51.7,51.74,51.62,51.63,76070.0,41.3038,41.3358,41.2399,41.2479,76070.0
2016-11-29 11:45:00,51.64,51.69,51.64,51.66,32933.0,41.2559,41.2958,41.2559,41.2718,32933.0
2016-11-29 11:50:00,51.66,51.69,51.63,51.64,63615.0,41.2718,41.2958,41.2479,41.2559,63615.0
2016-11-29 11:55:00,51.65,51.69,51.63,51.68,89662.0,41.2639,41.2958,41.2479,41.2878,89662.0
2016-11-29 12:00:00,51.67,51.67,51.62,51.66,45642.0,41.2798,41.2798,41.2399,41.2718,45642.0
2016-11-29 12:05:00,51.67,51.67,51.6,51.61,39080.0,41.2798,41.2798,41.2239,41.2319,39080.0
2016-11-29 12:10:00,51.61,51.65,51.6,51.63,102488.0,41.2319,41.2639,41.2239,41.2479,102488.0
2016-11-29 12:15:00,51.63,51.64,51.61,51.64,97400.0,41.2479,41.2559,41.2319,41.2559,97400.0
2016-11-29 12:20:00,51.64,51.65,51.61,51.63,21607.0,41.2559,41.2639,41.2319,41.2479,21607.0
2016-11-29 12:25:00,51.64,51.64,51.56,51.6,29722.0,41.2559,41.2559,41.1919,41.2239,29722.0
2016-11-29 12:30:00,51.59,51.61,51.57,51.61,12136.0,41.2159,41.2319,41.1999,41.2319,12136.0
2016-11-29 12:35:00,51.61,51.62,51.57,51.57,12083.0,41.2319,41.2399,41.1999,41.1999,12083.0
2016-11-29 12:40:00,51.56,51.57,51.53,51.55,30439.0,41.1919,41.1999,41.168,41.184,30439.0
2016-11-29 12:45:00,51.54,51.55,51.49,51.5,60021.0,41.176,41.184,41.136,41.144,60021.0
2016-11-29 12:50:00,51.5,51.53,51.49,51.53,11162.0,41.144,41.168,41.136,41.168,11162.0
2016-11-29 12:55:00,51.53,51.59,51.52,51.59,31738.0,41.168,41.2159,41.16,41.2159,31738.0
2016-11-29 13:00:00,51.58,51.6,51.56,51.57,33864.0,41.2079,41.2239,41.1919,41.1999,33864.0
2016-11-29 13:05:00,51.57,51.6,51.55,51.59,19773.0,41.1999,41.2239,41.184,41.2159,19773.0
2016-11-29 13:10:00,51.59,51.6,51.56,51.58,15496.0,41.2159,41.2239,41.1919,41.2079,15496.0
2016-11-29 13:15:00,51.58,51.6,51.54,51.55,29768.0,41.2079,41.2239,41.176,41.184,29768.0
2016-11-29 13:20:00,51.56,51.63,51.56,51.61,46413.0,41.1919,41.2479,41.1919,41.2319,46413.0
2016-11-29 13:25:00,51.61,51.61,51.58,51.6,18406.0,41.2319,41.2319,41.2079,41.2239,18406.0
2016-11-29 13:30:00,51.61,51.64,51.59,51.64,43833.0,41.2319,41.2559,41.2159,41.2559,43833.0
2016-11-29 13:35:00,51.64,51.68,51.63,51.66,21606.0,41.2559,41.2878,41.2479,41.2718,21606.0
2016-11-29 13:40:00,51.66,51.68,51.65,51.67,10993.0,41.2718,41.2878,41.2639,41.2798,10993.0
2016-11-29 13:45:00,51.67,51.7,51.66,51.67,33684.0,41.2798,41.3038,41.2718,41.2798,33684.0
2016-11-29 13:50:00,51.68,51.72,51.67,51.72,35845.0,41.2878,41.3198,41.2798,41.3198,35845.0
2016-11-29 13:55:00,51.71,51.74,51.69,51.72,30741.0,41.3118,41.3358,41.2958,41.3198,30741.0
2016-11-29 14:00:00,51.72,51.73,51.69,51.71,67682.0,41.3198,41.3278,41.2958,41.3118,67682.0
2016-11-29 14:05:00,51.7,51.71,51.69,51.7,81430.0,41.3038,41.3118,41.2958,41.3038,81430.0
2016-11-29 14:10:00,51.71,51.72,51.67,51.69,26510.0,41.3118,41.3198,41.2798,41.2958,26510.0
2016-11-29 14:15:00,51.68,51.69,51.64,51.65,85808.0,41.2878,41.2958,41.2559,41.2639,85808.0
2016-11-29 14:20:00,51.65,51.69,51.64,51.67,50898.0,41.2639,41.2958,41.2559,41.2798,50898.0
2016-11-29 14:25:00,51.68,51.71,51.67,51.68,13970.0,41.2878,41.3118,41.2798,41.2878,13970.0
2016-11-29 14:30:00,51.68,51.72,51.66,51.69,54650.0,41.2878,41.3198,41.2718,41.2958,54650.0
2016-11-29 14:35:00,51.69,51.74,51.68,51.7,90668.0,41.2958,41.3358,41.2878,41.3038,90668.0
2016-11-29 14:40:00,51.71,51.75,51.71,51.74,23509.0,41.3118,41.3437,41.3118,41.3358,23509.0
2016-11-29 14:45:00,51.75,51.76,51.73,51.75,24440.0,41.3437,41.3517,41.3278,41.3437,24440.0
2016-11-29 14:50:00,51.74,51.78,51.73,51.73,48377.0,41.3358,41.3677,41.3278,41.3278,48377.0
2016-11-29 14:55:00,51.73,51.75,51.7,51.71,80365.0,41.3278,41.3437,41.3038,41.3118,80365.0
2016-11-29 15:00:00,51.71,51.72,51.67,51.68,145761.0,41.3118,41.3198,41.2798,41.2878,145761.0
2016-11-29 15:05:00,51.68,51.69,51.6,51.61,194048.0,41.2878,41.2958,41.2239,41.2319,194048.0
2016-11-29 15:10:00,51.6,51.64,51.59,51.64,42399.0,41.2239,41.2559,41.2159,41.2559,42399.0
2016-11-29 15:15:00,51.63,51.64,51.58,51.61,39012.0,41.2479,41.2559,41.2079,41.2319,39012.0
2016-11-29 15:20:00,51.6,51.64,51.59,51.63,107879.0,41.2239,41.2559,41.2159,41.2479,107879.0
2016-11-29 15:25:00,51.63,51.65,51.58,51.59,119933.0,41.2479,41.2639,41.2079,41.2159,119933.0
2016-11-29 15:30:00,51.6,51.6,51.53,51.57,125740.0,41.2239,41.2239,41.168,41.1999,125740.0
2016-11-29 15:35:00,51.57,51.57,51.45,51.46,123861.0,41.1999,41.1999,41.1041,41.1121,123861.0
2016-11-29 15:40:00,51.46,51.47,51.43,51.45,78872.0,41.1121,41.12,41.0881,41.1041,78872.0
2016-11-29 15:45:00,51.44,51.5,51.41,51.48,296560.0,41.0961,41.144,41.0721,41.128,296560.0
2016-11-29 15:50:00,51.49,51.54,51.48,51.53,91937.0,41.136,41.176,41.128,41.168,91937.0
2016-11-29 15:55:00,51.53,51.54,51.49,51.49,169762.0,41.168,41.176,41.136,41.136,169762.0
2016-11-30 09:30:00,52.21,52.41,52.17,52.38,581898.0,41.7112,41.871,41.6793,41.8471,581898.0
2016-11-30 09:35:00,52.38,52.54,52.38,52.5,408322.0,41.8471,41.9749,41.8471,41.9429,408322.0
2016-11-30 09:40:00,52.51,52.54,52.4,52.42,161036.0,41.9509,41.9749,41.863,41.879,161036.0
2016-11-30 09:45:00,52.42,52.48,52.4,52.46,121729.0,41.879,41.9269,41.863,41.911,121729.0
2016-11-30 09:50:00,52.47,52.49,52.36,52.38,140762.0,41.919,41.9349,41.8311,41.8471,140762.0
2016-11-30 09:55:00,52.37,52.4,52.34,52.4,127862.0,41.8391,41.863,41.8151,41.863,127862.0
2016-11-30 10:00:00,52.4,52.5,52.38,52.4,121941.0,41.863,41.9429,41.8471,41.863,121941.0
2016-11-30 10:05:00,52.4,52.49,52.4,52.49,104768.0,41.863,41.9349,41.863,41.9349,104768.0
2016-11-30 10:10:00,52.48,52.48,52.42,52.44,113305.0,41.9269,41.9269,41.879,41.895,113305.0
2016-11-30 10:15:00,52.45,52.48,52.44,52.48,428311.0,41.903,41.9269,41.895,41.9269,428311.0
2016-11-30 10:20:00,52.48,52.59,52.45,52.45,258943.0,41.9269,42.0148,41.903,41.903,258943.0
2016-11-30 10:25:00,52.45,52.49,52.43,52.48,56540.0,41.903,41.9349,41.887,41.9269,56540.0
2016-11-30 10:30:00,52.47,52.48,52.41,52.42,67624.0,41.919,41.9269,41.871,41.879,67624.0
2016-11-30 10:35:00,52.42,52.47,52.39,52.44,128675.0,41.879,41.919,41.855,41.895,128675.0
2016-11-30 10:40:00,52.44,52.44,52.37,52.39,77656.0,41.895,41.895,41.8391,41.855,77656.0
2016-11-30 10:45:00,52.38,52.41,52.32,52.34,46354.0,41.8471,41.871,41.7991,41.8151,46354.0
2016-11-30 10:50:00,52.33,52.35,52.3,52.32,41288.0,41.8071,41.8231,41.7831,41.7991,41288.0
2016-11-30 10:55:00,52.33,52.42,52.33,52.38,45809.0,41.8071,41.879,41.8071,41.8471,45809.0
2016-11-30 11:00:00,52.38,52.4,52.31,52.37,65495.0,41.8471,41.863,41.7911,41.8391,65495.0
2016-11-30 11:05:00,52.37,52.47,52.35,52.45,44743.0,41.8391,41.919,41.8231,41.903,44743.0
2016-11-30 11:10:00,52.45,52.51,52.45,52.48,89668.0,41.903,41.9509,41.903,41.9269,89668.0
2016-11-30 11:15:00,52.5,52.52,52.48,52.51,70665.0,41.9429,41.9589,41.9269,41.9509,70665.0
2016-11-30 11:20:00,52.5,52.56,52.49,52.52,117227.0,41.9429,41.9909,41.9349,41.9589,117227.0
2016-11-30 11:25:00,52.52,52.56,52.45,52.46,65120.0,41.9589,41.9909,41.903,41.911,65120.0
2016-11-30 11:30:00,52.46,52.48,52.43,52.47,43153.0,41.911,41.9269,41.887,41.919,43153.0
2016-11-30 11:35:00,52.47,52.53,52.46,52.51,26321.0,41.919,41.9669,41.911,41.9509,26321.0
2016-11-30 11:40:00,52.5,52.53,52.44,52.44,60313.0,41.9429,41.9669,41.895,41.895,60313.0
2016-11-30 11:45:00,52.45,52.45,52.39,52.41,103676.0,41.903,41.903,41.855,41.871,103676.0
2016-11-30 11:50:00,52.41,52.49,52.41,52.48,93123.0,41.871,41.9349,41.871,41.9269,93123.0
2016-11-30 11:55:00,52.47,52.52,52.45,52.46,104609.0,41.919,41.9589,41.903,41.911,104609.0
2016-11-30 12:00:00,52.46,52.47,52.42,52.43,121788.0,41.911,41.919,41.879,41.887,121788.0
2016-11-30 12:05:00,52.43,52.46,52.42,52.44,36500.0,41.887,41.911,41.879,41.895,36500.0
2016-11-30 12:10:00,52.43,52.47,52.43,52.44,63975.0,41.887,41.919,41.887,41.895,63975.0
2016-11-30 12:15:00,52.44,52.51,52.44,52.49,64515.0,41.895,41.9509,41.895,41.9349,64515.0
2016-11-30 12:20:00,52.49,52.52,52.47,52.49,48261.0,41.9349,41.9589,41.919,41.9349,48261.0
2016-11-30 12:25:00,52.48,52.48,52.45,52.47,26601.0,41.9269,41.9269,41.903,41.919,26601.0
2016-11-30 12:30:00,52.46,52.46,52.42,52.44,25163.0,41.911,41.911,41.879,41.895,25163.0
2016-11-30 12:35:00,52.45,52.45,52.39,52.39,25967.0,41.903,41.903,41.855,41.855,25967.0
2016-11-30 12:40:00,52.39,52.43,52.39,52.41,20648.0,41.855,41.887,41.855,41.871,20648.0
2016-11-30 12:45:00,52.41,52.44,52.39,52.4,33047.0,41.871,41.895,41.855,41.863,33047.0
2016-11-30 12:50:00,52.39,52.39,52.32,52.34,30475.0,41.855,41.855,41.7991,41.8151,30475.0
2016-11-30 12:55:00,52.33,52.37,52.32,52.37,54600.0,41.8071,41.8391,41.7991,41.8391,54600.0
2016-11-30 13:00:00,52.36,52.38,52.34,52.36,36014.0,41.8311,41.8471,41.8151,41.8311,36014.0
2016-11-30 13:05:00,52.36,52.36,52.32,52.36,47620.0,41.8311,41.8311,41.7991,41.8311,47620.0
2016-11-30 13:10:00,52.35,52.39,52.35,52.39,67475.0,41.8231,41.855,41.8231,41.855,67475.0
2016-11-30 13:15:00,52.39,52.4,52.37,52.39,86789.0,41.855,41.863,41.8391,41.855,86789.0
2016-11-30 13:20:00,52.39,52.42,52.38,52.42,49325.0,41.855,41.879,41.8471,41.879,49325.0
2016-11-30 13:25:00,52.42,52.43,52.37,52.38,38962.0,41.879,41.887,41.8391,41.8471,38962.0
2016-11-30 13:30:00,52.38,52.44,52.36,52.44,38671.0,41.8471,41.895,41.8311,41.895,38671.0
2016-11-30 13:35:00,52.45,52.45,52.4,52.4,32941.0,41.903,41.903,41.863,41.863,32941.0
2016-11-30 13:40:00,52.41,52.43,52.39,52.4,60044.0,41.871,41.887,41.855,41.863,60044.0
2016-11-30 13:45:00,52.4,52.45,52.39,52.44,35867.0,41.863,41.903,41.855,41.895,35867.0
2016-11-30 13:50:00,52.44,52.45,52.39,52.41,45314.0,41.895,41.903,41.855,41.871,45314.0
2016-11-30 13:55:00,52.4,52.44,52.39,52.41,43573.0,41.863,41.895,41.855,41.871,43573.0
2016-11-30 14:00:00,52.41,52.43,52.36,52.36,63858.0,41.871,41.887,41.8311,41.8311,63858.0
2016-11-30 14:05:00,52.36,52.36,52.27,52.28,73660.0,41.8311,41.8311,41.7592,41.7672,73660.0
2016-11-30 14:10:00,52.27,52.29,52.26,52.26,28713.0,41.7592,41.7752,41.7512,41.7512,28713.0
2016-11-30 14:15:00,52.26,52.29,52.22,52.29,51418.0,41.7512,41.7752,41.7192,41.7752,51418.0
2016-11-30 14:20:00,52.29,52.3,52.25,52.28,31912.0,41.7752,41.7831,41.7432,41.7672,31912.0
2016-11-30 14:25:00,52.28,52.32,52.25,52.31,55844.0,41.7672,41.7991,41.7432,41.7911,55844.0
2016-11-30 14:30:00,52.31,52.32,52.23,52.23,31295.0,41.7911,41.7991,41.7272,41.7272,31295.0
2016-11-30 14:35:00,52.24,52.27,52.22,52.22,28904.0,41.7352,41.7592,41.7192,41.7192,28904.0
2016-11-30 14:40:00,52.22,52.26,52.21,52.21,92780.0,41.7192,41.7512,41.7112,41.7112,92780.0
2016-11-30 14:45:00,52.21,52.27,52.2,52.27,48322.0,41.7112,41.7592,41.7033,41.7592,48322.0
2016-11-30 14:50:00,52.27,52.34,52.27,52.33,48093.0,41.7592,41.8151,41.7592,41.8071,48093.0
2016-11-30 14:55:00,52.33,52.37,52.32,52.34,67787.0,41.8071,41.8391,41.7991,41.8151,67787.0
2016-11-30 15:00:00,52.34,52.38,52.33,52.38,24599.0,41.8151,41.8471,41.8071,41.8471,24599.0
2016-11-30 15:05:00,52.38,52.41,52.35,52.37,56699.0,41.8471,41.871,41.8231,41.8391,56699.0
2016-11-30 15:10:00,52.37,52.43,52.33,52.43,91513.0,41.8391,41.887,41.8071,41.887,91513.0
2016-11-30 15:15:00,52.43,52.5,52.43,52.5,133378.0,41.887,41.9429,41.887,41.9429,133378.0
2016-11-30 15:20:00,52.5,52.56,52.49,52.54,53192.0,41.9429,41.9909,41.9349,41.9749,53192.0
2016-11-30 15:25:00,52.54,52.56,52.52,52.53,133371.0,41.9749,41.9909,41.9589,41.9669,133371.0
2016-11-30 15:30:00,52.53,52.54,52.49,52.49,75715.0,41.9669,41.9749,41.9349,41.9349,75715.0
2016-11-30 15:35:00,52.49,52.53,52.48,52.48,207488.0,41.9349,41.9669,41.9269,41.9269,207488.0
2016-11-30 15:40:00,52.48,52.49,52.43,52.44,176716.0,41.9269,41.9349,41.887,41.895,176716.0
2016-11-30 15:45:00,52.44,52.47,52.41,52.47,471794.0,41.895,41.919,41.871,41.919,471794.0
2016-11-30 15:50:00,52.47,52.47,52.41,52.41,300364.0,41.919,41.919,41.871,41.871,300364.0
2016-11-30 15:55:00,52.41,52.42,52.36,52.38,582107.0,41.871,41.879,41.8311,41.8471,582107.0
2016-12-01 09:30:00,52.8,52.83,52.6,52.68,88504.0,42.1826,42.2066,42.0228,42.0867,88504.0
2016-12-01 09:35:00,52.67,52.94,52.67,52.87,245568.0,42.0787,42.2944,42.0787,42.2385,245568.0
2016-12-01 09:40:00,52.87,52.93,52.79,52.8,176874.0,42.2385,42.2865,42.1746,42.1826,176874.0
2016-12-01 09:45:00,52.8,52.99,52.79,52.94,242300.0,42.1826,42.3344,42.1746,42.2944,242300.0
2016-12-01 09:50:00,52.95,53.01,52.88,52.88,196588.0,42.3024,42.3504,42.2465,42.2465,196588.0
2016-12-01 09:55:00,52.87,53.03,52.79,53.03,130732.0,42.2385,42.3664,42.1746,42.3664,130732.0
2016-12-01 10:00:00,53.04,53.09,52.96,53.07,116330.0,42.3743,42.4143,42.3104,42.3983,116330.0
2016-12-01 10:05:00,53.07,53.17,53.05,53.11,156487.0,42.3983,42.4782,42.3823,42.4303,156487.0
2016-12-01 10:10:00,53.11,53.11,52.96,52.98,179691.0,42.4303,42.4303,42.3104,42.3264,179691.0
2016-12-01 10:15:00,52.98,53.15,52.97,53.15,149974.0,42.3264,42.4622,42.3184,42.4622,149974.0
2016-12-01 10:20:00,53.16,53.22,53.05,53.22,90312.0,42.4702,42.5181,42.3823,42.5181,90312.0
2016-12-01 10:25:00,53.21,53.31,53.18,53.25,90031.0,42.5102,42.59,42.4862,42.5421,90031.0
2016-12-01 10:30:00,53.24,53.25,53.15,53.25,115310.0,42.5341,42.5421,42.4622,42.5421,115310.0
2016-12-01 10:35:00,53.24,53.34,53.23,53.28,89724.0,42.5341,42.614,42.5261,42.5661,89724.0
2016-12-01 10:40:00,53.27,53.32,53.19,53.24,64620.0,42.5581,42.598,42.4942,42.5341,64620.0
2016-12-01 10:45:00,53.24,53.31,53.23,53.27,162733.0,42.5341,42.59,42.5261,42.5581,162733.0
2016-12-01 10:50:00,53.27,53.44,53.25,53.36,145813.0,42.5581,42.6939,42.5421,42.63,145813.0
2016-12-01 10:55:00,53.36,53.36,53.26,53.33,134500.0,42.63,42.63,42.5501,42.606,134500.0
2016-12-01 11:00:00,53.32,53.43,53.27,53.38,57465.0,42.598,42.6859,42.5581,42.646,57465.0
2016-12-01 11:05:00,53.37,53.47,53.35,53.44,35367.0,42.638,42.7179,42.622,42.6939,35367.0
2016-12-01 11:10:00,53.42,53.44,53.36,53.42,106540.0,42.6779,42.6939,42.63,42.6779,106540.0
2016-12-01 11:15:00,53.42,53.43,53.34,53.36,45768.0,42.6779,42.6859,42.614,42.63,45768.0
2016-12-01 11:20:00,53.35,53.38,53.3,53.36,86651.0,42.622,42.646,42.5821,42.63,86651.0
2016-12-01 11:25:00,53.36,53.39,53.33,53.36,64766.0,42.63,42.654,42.606,42.63,64766.0
2016-12-01 11:30:00,53.36,53.44,53.34,53.43,34716.0,42.63,42.6939,42.614,42.6859,34716.0
2016-12-01 11:35:00,53.42,53.44,53.4,53.44,31220.0,42.6779,42.6939,42.6619,42.6939,31220.0
2016-12-01 11:40:00,53.44,53.44,53.39,53.42,59565.0,42.6939,42.6939,42.654,42.6779,59565.0
2016-12-01 11:45:00,53.42,53.52,53.42,53.51,68573.0,42.6779,42.7578,42.6779,42.7498,68573.0
2016-12-01 11:50:00,53.51,53.54,53.49,53.53,39432.0,42.7498,42.7738,42.7339,42.7658,39432.0
2016-12-01 11:55:00,53.53,53.55,53.49,53.55,57842.0,42.7658,42.7818,42.7339,42.7818,57842.0
2016-12-01 12:00:00,53.55,53.58,53.51,53.51,197698.0,42.7818,42.8058,42.7498,42.7498,197698.0
2016-12-01 12:05:00,53.51,53.52,53.44,53.45,76490.0,42.7498,42.7578,42.6939,42.7019,76490.0
2016-12-01 12:10:00,53.45,53.46,53.4,53.44,60551.0,42.7019,42.7099,42.6619,42.6939,60551.0
2016-12-01 12:15:00,53.44,53.52,53.43,53.52,82510.0,42.6939,42.7578,42.6859,42.7578,82510.0
2016-12-01 12:20:00,53.51,53.52,53.45,53.45,34134.0,42.7498,42.7578,42.7019,42.7019,34134.0
2016-12-01 12:25:00,53.45,53.51,53.45,53.48,49332.0,42.7019,42.7498,42.7019,42.7259,49332.0
2016-12-01 12:30:00,53.48,53.57,53.45,53.56,80897.0,42.7259,42.7978,42.7019,42.7898,80897.0
2016-12-01 12:35:00,53.57,53.64,53.54,53.6,192469.0,42.7978,42.8537,42.7738,42.8217,192469.0
2016-12-01 12:40:00,53.59,53.6,53.49,53.52,203785.0,42.8137,42.8217,42.7339,42.7578,203785.0
2016-12-01 12:45:00,53.51,53.55,53.47,53.48,58907.0,42.7498,42.7818,42.7179,42.7259,58907.0
2016-12-01 12:50:00,53.47,53.52,53.44,53.48,92722.0,42.7179,42.7578,42.6939,42.7259,92722.0
2016-12-01 12:55:00,53.48,53.48,53.41,53.41,109612.0,42.7259,42.7259,42.6699,42.6699,109612.0
2016-12-01 13:00:00,53.41,53.42,53.31,53.33,185366.0,42.6699,42.6779,42.59,42.606,185366.0
2016-12-01 13:05:00,53.32,53.37,53.31,53.32,121449.0,42.598,42.638,42.59,42.598,121449.0
2016-12-01 13:10:00,53.31,53.42,53.31,53.39,66357.0,42.59,42.6779,42.59,42.654,66357.0
2016-12-01 13:15:00,53.39,53.43,53.36,53.4,108392.0,42.654,42.6859,42.63,42.6619,108392.0
2016-12-01 13:20:00,53.39,53.39,53.31,53.32,179555.0,42.654,42.654,42.59,42.598,179555.0
2016-12-01 13:25:00,53.33,53.42,53.3,53.4,80527.0,42.606,42.6779,42.5821,42.6619,80527.0
2016-12-01 13:30:00,53.39,53.43,53.34,53.38,85943.0,42.654,42.6859,42.614,42.646,85943.0
2016-12-01 13:35:00,53.38,53.39,53.35,53.37,59898.0,42.646,42.654,42.622,42.638,59898.0
2016-12-01 13:40:00,53.36,53.39,53.34,53.34,46394.0,42.63,42.654,42.614,42.614,46394.0
2016-12-01 13:45:00,53.35,53.38,53.31,53.34,62717.0,42.622,42.646,42.59,42.614,62717.0
2016-12-01 13:50:00,53.34,53.34,53.25,53.28,183019.0,42.614,42.614,42.5421,42.5661,183019.0
2016-12-01 13:55:00,53.29,53.29,53.22,53.22,150126.0,42.5741,42.5741,42.5181,42.5181,150126.0
2016-12-01 14:00:00,53.23,53.34,53.22,53.33,79716.0,42.5261,42.614,42.5181,42.606,79716.0
2016-12-01 14:05:00,53.32,53.33,53.26,53.29,67262.0,42.598,42.606,42.5501,42.5741,67262.0
2016-12-01 14:10:00,53.3,53.37,53.29,53.36,41644.0,42.5821,42.638,42.5741,42.63,41644.0
2016-12-01 14:15:00,53.35,53.41,53.33,53.4,56907.0,42.622,42.6699,42.606,42.6619,56907.0
2016-12-01 14:20:00,53.41,53.41,53.35,53.37,54229.0,42.6699,42.6699,42.622,42.638,54229.0
2016-12-01 14:25:00,53.37,53.37,53.3,53.31,62425.0,42.638,42.638,42.5821,42.59,62425.0
2016-12-01 14:30:00,53.31,53.36,53.29,53.36,40957.0,42.59,42.63,42.5741,42.63,40957.0
2016-12-01 14:35:00,53.37,53.39,53.34,53.34,41283.0,42.638,42.654,42.614,42.614,41283.0
2016-12-01 14:40:00,53.35,53.37,53.31,53.35,64246.0,42.622,42.638,42.59,42.622,64246.0
2016-12-01 14:45:00,53.35,53.36,53.31,53.31,44806.0,42.622,42.63,42.59,42.59,44806.0
2016-12-01 14:50:00,53.31,53.36,53.29,53.33,64543.0,42.59,42.63,42.5741,42.606,64543.0
2016-12-01 14:55:00,53.34,53.36,53.31,53.32,60566.0,42.614,42.63,42.59,42.598,60566.0
2016-12-01 15:00:00,53.32,53.38,53.31,53.36,71157.0,42.598,42.646,42.59,42.63,71157.0
2016-12-01 15:05:00,53.36,53.36,53.28,53.28,407876.0,42.63,42.63,42.5661,42.5661,407876.0
2016-12-01 15:10:00,53.28,53.37,53.28,53.37,102698.0,42.5661,42.638,42.5661,42.638,102698.0
2016-12-01 15:15:00,53.37,53.37,53.3,53.3,79638.0,42.638,42.638,42.5821,42.5821,79638.0
2016-12-01 15:20:00,53.3,53.32,53.28,53.3,151859.0,42.5821,42.598,42.5661,42.5821,151859.0
2016-12-01 15:25:00,53.3,53.33,53.26,53.27,509250.0,42.5821,42.606,42.5501,42.5581,509250.0
2016-12-01 15:30:00,53.26,53.29,53.23,53.25,301040.0,42.5501,42.5741,42.5261,42.5421,301040.0
2016-12-01 15:35:00,53.25,53.27,53.21,53.26,367740.0,42.5421,42.5581,42.5102,42.5501,367740.0
2016-12-01 15:40:00,53.26,53.29,53.24,53.28,252855.0,42.5501,42.5741,42.5341,42.5661,252855.0
2016-12-01 15:45:00,53.27,53.28,53.22,53.22,144012.0,42.5581,42.5661,42.5181,42.5181,144012.0
2016-12-01 15:50:00,53.23,53.36,53.22,53.36,139195.0,42.5261,42.63,42.5181,42.63,139195.0
2016-12-01 15:55:00,53.36,53.49,53.35,53.46,444552.0,42.63,42.7339,42.622,42.7099,444552.0
2016-12-02 09:30:00,53.31,53.31,52.89,52.9,261458.0,42.59,42.59,42.2545,42.2625,261458.0
2016-12-02 09:35:00,52.91,52.96,52.75,52.95,340838.0,42.2705,42.3104,42.1427,42.3024,340838.0
2016-12-02 09:40:00,52.95,53.08,52.9,53.05,312312.0,42.3024,42.4063,42.2625,42.3823,312312.0
2016-12-02 09:45:00,53.05,53.29,53.03,53.29,191946.0,42.3823,42.5741,42.3664,42.5741,191946.0
2016-12-02 09:50:00,53.3,53.32,53.13,53.19,119615.0,42.5821,42.598,42.4462,42.4942,119615.0
2016-12-02 09:55:00,53.2,53.26,53.16,53.2,58647.0,42.5022,42.5501,42.4702,42.5022,58647.0
2016-12-02 10:00:00,53.2,53.24,53.07,53.07,142738.0,42.5022,42.5341,42.3983,42.3983,142738.0
2016-12-02 10:05:00,53.07,53.18,53.05,53.07,89198.0,42.3983,42.4862,42.3823,42.3983,89198.0
2016-12-02 10:10:00,53.07,53.07,53.0,53.02,138343.0,42.3983,42.3983,42.3424,42.3584,138343.0
2016-12-02 10:15:00,53.02,53.03,52.92,52.94,159635.0,42.3584,42.3664,42.2785,42.2944,159635.0
2016-12-02 10:20:00,52.94,53.02,52.93,52.97,146492.0,42.2944,42.3584,42.2865,42.3184,146492.0
2016-12-02 10:25:00,52.97,53.07,52.95,53.06,147788.0,42.3184,42.3983,42.3024,42.3903,147788.0
2016-12-02 10:30:00,53.06,53.18,53.05,53.11,62260.0,42.3903,42.4862,42.3823,42.4303,62260.0
2016-12-02 10:35:00,53.12,53.17,53.08,53.13,129745.0,42.4383,42.4782,42.4063,42.4462,129745.0
2016-12-02 10:40:00,53.13,53.19,53.04,53.19,136163.0,42.4462,42.4942,42.3743,42.4942,136163.0
2016-12-02 10:45:00,53.2,53.21,53.09,53.14,79299.0,42.5022,42.5102,42.4143,42.4542,79299.0
2016-12-02 10:50:00,53.13,53.23,53.13,53.2,51341.0,42.4462,42.5261,42.4462,42.5022,51341.0
2016-12-02 10:55:00,53.18,53.23,53.17,53.2,39976.0,42.4862,42.5261,42.4782,42.5022,39976.0
2016-12-02 11:00:00,53.2,53.2,53.13,53.16,40833.0,42.5022,42.5022,42.4462,42.4702,40833.0
2016-12-02 11:05:00,53.17,53.22,53.14,53.19,174532.0,42.4782,42.5181,42.4542,42.4942,174532.0
2016-12-02 11:10:00,53.18,53.2,53.14,53.18,40151.0,42.4862,42.5022,42.4542,42.4862,40151.0
2016-12-02 11:15:00,53.17,53.18,53.1,53.1,14115.0,42.4782,42.4862,42.4223,42.4223,14115.0
2016-12-02 11:20:00,53.12,53.13,53.05,53.09,92251.0,42.4383,42.4462,42.3823,42.4143,92251.0
2016-12-02 11:25:00,53.09,53.14,53.08,53.13,54522.0,42.4143,42.4542,42.4063,42.4462,54522.0
2016-12-02 11:30:00,53.13,53.14,53.09,53.1,35850.0,42.4462,42.4542,42.4143,42.4223,35850.0
2016-12-02 11:35:00,53.11,53.12,53.08,53.08,22433.0,42.4303,42.4383,42.4063,42.4063,22433.0
2016-12-02 11:40:00,53.07,53.11,53.07,53.09,86120.0,42.3983,42.4303,42.3983,42.4143,86120.0
2016-12-02 11:45:00,53.08,53.11,53.07,53.08,60269.0,42.4063,42.4303,42.3983,42.4063,60269.0
2016-12-02 11:50:00,53.09,53.1,53.03,53.07,66638.0,42.4143,42.4223,42.3664,42.3983,66638.0
2016-12-02 11:55:00,53.08,53.08,53.0,53.01,31591.0,42.4063,42.4063,42.3424,42.3504,31591.0
2016-12-02 12:00:00,53.0,53.01,52.93,52.95,103219.0,42.3424,42.3504,42.2865,42.3024,103219.0
2016-12-02 12:05:00,52.94,52.94,52.82,52.82,109383.0,42.2944,42.2944,42.1986,42.1986,109383.0
2016-12-02 12:10:00,52.82,52.85,52.79,52.84,70488.0,42.1986,42.2225,42.1746,42.2146,70488.0
2016-12-02 12:15:00,52.84,52.87,52.83,52.87,26870.0,42.2146,42.2385,42.2066,42.2385,26870.0
2016-12-02 12:20:00,52.89,52.93,52.89,52.89,30879.0,42.2545,42.2865,42.2545,42.2545,30879.0
2016-12-02 12:25:00,52.9,52.92,52.88,52.89,83199.0,42.2625,42.2785,42.2465,42.2545,83199.0
2016-12-02 12:30:00,52.88,52.88,52.83,52.88,37071.0,42.2465,42.2465,42.2066,42.2465,37071.0
2016-12-02 12:35:00,52.89,52.89,52.77,52.79,25092.0,42.2545,42.2545,42.1586,42.1746,25092.0
2016-12-02 12:40:00,52.78,52.87,52.78,52.8,288658.0,42.1666,42.2385,42.1666,42.1826,288658.0
2016-12-02 12:45:00,52.81,52.89,52.8,52.87,19938.0,42.1906,42.2545,42.1826,42.2385,19938.0
2016-12-02 12:50:00,52.87,52.95,52.87,52.95,50358.0,42.2385,42.3024,42.2385,42.3024,50358.0
2016-12-02 12:55:00,52.96,53.03,52.96,53.01,119429.0,42.3104,42.3664,42.3104,42.3504,119429.0
2016-12-02 13:00:00,53.0,53.0,52.91,52.93,50383.0,42.3424,42.3424,42.2705,42.2865,50383.0
2016-12-02 13:05:00,52.92,52.95,52.84,52.88,56357.0,42.2785,42.3024,42.2146,42.2465,56357.0
2016-12-02 13:10:00,52.88,52.9,52.81,52.82,26308.0,42.2465,42.2625,42.1906,42.1986,26308.0
2016-12-02 13:15:00,52.83,52.89,52.82,52.89,16545.0,42.2066,42.2545,42.1986,42.2545,16545.0
2016-12-02 13:20:00,52.88,52.93,52.87,52.89,72530.0,42.2465,42.2865,42.2385,42.2545,72530.0
2016-12-02 13:25:00,52.9,52.9,52.84,52.86,24046.0,42.2625,42.2625,42.2146,42.2305,24046.0
2016-12-02 13:30:00,52.85,52.92,52.85,52.92,24224.0,42.2225,42.2785,42.2225,42.2785,24224.0
2016-12-02 13:35:00,52.91,52.93,52.9,52.9,30433.0,42.2705,42.2865,42.2625,42.2625,30433.0
2016-12-02 13:40:00,52.9,52.92,52.89,52.92,27528.0,42.2625,42.2785,42.2545,42.2785,27528.0
2016-12-02 13:45:00,52.92,52.97,52.91,52.94,73121.0,42.2785,42.3184,42.2705,42.2944,73121.0
2016-12-02 13:50:00,52.94,52.96,52.91,52.92,39564.0,42.2944,42.3104,42.2705,42.2785,39564.0
2016-12-02 13:55:00,52.92,52.92,52.87,52.91,32724.0,42.2785,42.2785,42.2385,42.2705,32724.0
2016-12-02 14:00:00,52.9,52.96,52.88,52.95,17472.0,42.2625,42.3104,42.2465,42.3024,17472.0
2016-12-02 14:05:00,52.95,52.96,52.93,52.94,18194.0,42.3024,42.3104,42.2865,42.2944,18194.0
2016-12-02 14:10:00,52.95,52.98,52.94,52.98,20215.0,42.3024,42.3264,42.2944,42.3264,20215.0
2016-12-02 14:15:00,52.99,53.05,52.97,53.02,145898.0,42.3344,42.3823,42.3184,42.3584,145898.0
2016-12-02 14:20:00,53.02,53.07,53.02,53.07,56718.0,42.3584,42.3983,42.3584,42.3983,56718.0
2016-12-02 14:25:00,53.06,53.06,53.01,53.05,57683.0,42.3903,42.3903,42.3504,42.3823,57683.0
2016-12-02 14:30:00,53.05,53.07,53.04,53.06,18298.0,42.3823,42.3983,42.3743,42.3903,18298.0
2016-12-02 14:35:00,53.07,53.09,53.05,53.06,44661.0,42.3983,42.4143,42.3823,42.3903,44661.0
2016-12-02 14:40:00,53.06,53.1,53.04,53.05,45198.0,42.3903,42.4223,42.3743,42.3823,45198.0
2016-12-02 14:45:00,53.04,53.12,53.03,53.12,58445.0,42.3743,42.4383,42.3664,42.4383,58445.0
2016-12-02 14:50:00,53.11,53.11,53.05,53.05,31838.0,42.4303,42.4303,42.3823,42.3823,31838.0
2016-12-02 14:55:00,53.06,53.08,53.04,53.07,117236.0,42.3903,42.4063,42.3743,42.3983,117236.0
2016-12-02 15:00:00,53.06,53.08,53.04,53.06,32836.0,42.3903,42.4063,42.3743,42.3903,32836.0
2016-12-02 15:05:00,53.05,53.07,53.03,53.07,25182.0,42.3823,42.3983,42.3664,42.3983,25182.0
2016-12-02 15:10:00,53.06,53.08,53.04,53.04,34309.0,42.3903,42.4063,42.3743,42.3743,34309.0
2016-12-02 15:15:00,53.04,53.05,53.02,53.05,206479.0,42.3743,42.3823,42.3584,42.3823,206479.0
2016-12-02 15:20:00,53.04,53.08,53.04,53.08,40165.0,42.3743,42.4063,42.3743,42.4063,40165.0
2016-12-02 15:25:00,53.08,53.11,53.07,53.1,220135.0,42.4063,42.4303,42.3983,42.4223,220135.0
2016-12-02 15:30:00,53.09,53.13,53.06,53.07,374371.0,42.4143,42.4462,42.3903,42.3983,374371.0
2016-12-02 15:35:00,53.07,53.1,53.06,53.08,81053.0,42.3983,42.4223,42.3903,42.4063,81053.0
2016-12-02 15:40:00,53.08,53.1,53.07,53.1,122526.0,42.4063,42.4223,42.3983,42.4223,122526.0
2016-12-02 15:45:00,53.1,53.12,53.04,53.06,97422.0,42.4223,42.4383,42.3743,42.3903,97422.0
2016-12-02 15:50:00,53.07,53.07,52.99,53.0,456367.0,42.3983,42.3983,42.3344,42.3424,456367.0
2016-12-02 15:55:00,53.0,53.03,52.95,53.02,756286.0,42.3424,42.3664,42.3024,42.3584,756286.0
2016-12-05 09:30:00,53.49,53.66,53.45,53.62,105572.0,42.7339,42.8697,42.7019,42.8377,105572.0
2016-12-05 09:35:00,53.62,53.74,53.58,53.59,208804.0,42.8377,42.9336,42.8058,42.8137,208804.0
2016-12-05 09:40:00,53.59,53.71,53.58,53.63,213961.0,42.8137,42.9096,42.8058,42.8457,213961.0
2016-12-05 09:45:00,53.63,53.77,53.63,53.68,225454.0,42.8457,42.9575,42.8457,42.8856,225454.0
2016-12-05 09:50:00,53.68,53.78,53.67,53.71,157946.0,42.8856,42.9655,42.8777,42.9096,157946.0
2016-12-05 09:55:00,53.71,53.84,53.69,53.83,77198.0,42.9096,43.0135,42.8936,43.0055,77198.0
2016-12-05 10:00:00,53.84,53.95,53.82,53.9,152277.0,43.0135,43.1014,42.9975,43.0614,152277.0
2016-12-05 10:05:00,53.88,53.9,53.78,53.78,154683.0,43.0454,43.0614,42.9655,42.9655,154683.0
2016-12-05 10:10:00,53.78,53.81,53.74,53.78,78235.0,42.9655,42.9895,42.9336,42.9655,78235.0
2016-12-05 10:15:00,53.77,53.78,53.65,53.71,140092.0,42.9575,42.9655,42.8617,42.9096,140092.0
2016-12-05 10:20:00,53.71,53.72,53.58,53.6,66192.0,42.9096,42.9176,42.8058,42.8217,66192.0
2016-12-05 10:25:00,53.59,53.76,53.59,53.74,241978.0,42.8137,42.9496,42.8137,42.9336,241978.0
2016-12-05 10:30:00,53.74,53.8,53.71,53.75,117755.0,42.9336,42.9815,42.9096,42.9416,117755.0
2016-12-05 10:35:00,53.75,53.76,53.63,53.64,83477.0,42.9416,42.9496,42.8457,42.8537,83477.0
2016-12-05 10:40:00,53.65,53.69,53.59,53.61,93717.0,42.8617,42.8936,42.8137,42.8297,93717.0
2016-12-05 10:45:00,53.61,53.64,53.56,53.56,45588.0,42.8297,42.8537,42.7898,42.7898,45588.0
2016-12-05 10:50:00,53.56,53.63,53.51,53.62,40530.0,42.7898,42.8457,42.7498,42.8377,40530.0
2016-12-05 10:55:00,53.62,53.64,53.57,53.61,36857.0,42.8377,42.8537,42.7978,42.8297,36857.0
2016-12-05 11:00:00,53.62,53.66,53.58,53.58,61135.0,42.8377,42.8697,42.8058,42.8058,61135.0
2016-12-05 11:05:00,53.59,53.64,53.56,53.58,82033.0,42.8137,42.8537,42.7898,42.8058,82033.0
2016-12-05 11:10:00,53.58,53.65,53.56,53.65,246922.0,42.8058,42.8617,42.7898,42.8617,246922.0
2016-12-05 11:15:00,53.64,53.69,53.62,53.67,77969.0,42.8537,42.8936,42.8377,42.8777,77969.0
2016-12-05 11:20:00,53.66,53.67,53.6,53.63,30405.0,42.8697,42.8777,42.8217,42.8457,30405.0
2016-12-05 11:25:00,53.63,53.63,53.56,53.62,72654.0,42.8457,42.8457,42.7898,42.8377,72654.0
2016-12-05 11:30:00,53.62,53.64,53.6,53.62,93693.0,42.8377,42.8537,42.8217,42.8377,93693.0
2016-12-05 11:35:00,53.62,53.64,53.59,53.62,51558.0,42.8377,42.8537,42.8137,42.8377,51558.0
2016-12-05 11:40:00,53.62,53.7,53.61,53.69,39664.0,42.8377,42.9016,42.8297,42.8936,39664.0
2016-12-05 11:45:00,53.69,53.74,53.66,53.71,103460.0,42.8936,42.9336,42.8697,42.9096,103460.0
2016-12-05 11:50:00,53.71,53.73,53.57,53.59,51636.0,42.9096,42.9256,42.7978,42.8137,51636.0
2016-12-05 11:55:00,53.59,53.63,53.57,53.62,82016.0,42.8137,42.8457,42.7978,42.8377,82016.0
2016-12-05 12:00:00,53.62,53.64,53.57,53.59,53063.0,42.8377,42.8537,42.7978,42.8137,53063.0
2016-12-05 12:05:00,53.6,53.62,53.56,53.62,36740.0,42.8217,42.8377,42.7898,42.8377,36740.0
2016-12-05 12:10:00,53.62,53.65,53.59,53.64,32304.0,42.8377,42.8617,42.8137,42.8537,32304.0
2016-12-05 12:15:00,53.65,53.67,53.62,53.63,21882.0,42.8617,42.8777,42.8377,42.8457,21882.0
2016-12-05 12:20:00,53.63,53.66,53.6,53.64,31352.0,42.8457,42.8697,42.8217,42.8537,31352.0
2016-12-05 12:25:00,53.63,53.65,53.59,53.63,37317.0,42.8457,42.8617,42.8137,42.8457,37317.0
2016-12-05 12:30:00,53.62,53.62,53.51,53.56,100814.0,42.8377,42.8377,42.7498,42.7898,100814.0
2016-12-05 12:35:00,53.55,53.56,53.43,53.47,127556.0,42.7818,42.7898,42.6859,42.7179,127556.0
2016-12-05 12:40:00,53.47,53.58,53.47,53.57,24917.0,42.7179,42.8058,42.7179,42.7978,24917.0
2016-12-05 12:45:00,53.58,53.6,53.53,53.56,60131.0,42.8058,42.8217,42.7658,42.7898,60131.0
2016-12-05 12:50:00,53.56,53.57,53.49,53.51,49515.0,42.7898,42.7978,42.7339,42.7498,49515.0
2016-12-05 12:55:00,53.5,53.61,53.5,53.57,50546.0,42.7418,42.8297,42.7418,42.7978,50546.0
2016-12-05 13:00:00,53.57,53.63,53.57,53.62,49182.0,42.7978,42.8457,42.7978,42.8377,49182.0
2016-12-05 13:05:00,53.62,53.64,53.59,53.64,59120.0,42.8377,42.8537,42.8137,42.8537,59120.0
2016-12-05 13:10:00,53.64,53.65,53.59,53.61,36637.0,42.8537,42.8617,42.8137,42.8297,36637.0
2016-12-05 13:15:00,53.62,53.64,53.59,53.62,23819.0,42.8377,42.8537,42.8137,42.8377,23819.0
2016-12-05 13:20:00,53.62,53.64,53.61,53.61,51878.0,42.8377,42.8537,42.8297,42.8297,51878.0
2016-12-05 13:25:00,53.61,53.67,53.6,53.66,77681.0,42.8297,42.8777,42.8217,42.8697,77681.0
2016-12-05 13:30:00,53.66,53.66,53.59,53.59,90077.0,42.8697,42.8697,42.8137,42.8137,90077.0
2016-12-05 13:35:00,53.59,53.61,53.58,53.61,125376.0,42.8137,42.8297,42.8058,42.8297,125376.0
2016-12-05 13:40:00,53.61,53.65,53.61,53.62,58377.0,42.8297,42.8617,42.8297,42.8377,58377.0
2016-12-05 13:45:00,53.62,53.62,53.59,53.6,32988.0,42.8377,42.8377,42.8137,42.8217,32988.0
2016-12-05 13:50:00,53.59,53.62,53.59,53.6,48352.0,42.8137,42.8377,42.8137,42.8217,48352.0
2016-12-05 13:55:00,53.59,53.61,53.57,53.57,39146.0,42.8137,42.8297,42.7978,42.7978,39146.0
2016-12-05 14:00:00,53.57,53.57,53.48,53.48,48534.0,42.7978,42.7978,42.7259,42.7259,48534.0
2016-12-05 14:05:00,53.48,53.49,53.46,53.47,84755.0,42.7259,42.7339,42.7099,42.7179,84755.0
2016-12-05 14:10:00,53.48,53.53,53.46,53.47,110762.0,42.7259,42.7658,42.7099,42.7179,110762.0
2016-12-05 14:15:00,53.47,53.48,53.43,53.47,63420.0,42.7179,42.7259,42.6859,42.7179,63420.0
2016-12-05 14:20:00,53.47,53.48,53.44,53.44,35753.0,42.7179,42.7259,42.6939,42.6939,35753.0
2016-12-05 14:25:00,53.43,53.46,53.41,53.44,55255.0,42.6859,42.7099,42.6699,42.6939,55255.0
2016-12-05 14:30:00,53.44,53.51,53.4,53.47,48275.0,42.6939,42.7498,42.6619,42.7179,48275.0
2016-12-05 14:35:00,53.47,53.49,53.42,53.47,118500.0,42.7179,42.7339,42.6779,42.7179,118500.0
2016-12-05 14:40:00,53.47,53.49,53.45,53.47,21857.0,42.7179,42.7339,42.7019,42.7179,21857.0
2016-12-05 14:45:00,53.46,53.47,53.43,53.46,38232.0,42.7099,42.7179,42.6859,42.7099,38232.0
2016-12-05 14:50:00,53.46,53.5,53.44,53.49,64312.0,42.7099,42.7418,42.6939,42.7339,64312.0
2016-12-05 14:55:00,53.49,53.5,53.49,53.5,13360.0,42.7339,42.7418,42.7339,42.7418,13360.0
2016-12-05 15:00:00,53.5,53.57,53.49,53.54,65456.0,42.7418,42.7978,42.7339,42.7738,65456.0
2016-12-05 15:05:00,53.53,53.57,53.53,53.55,74954.0,42.7658,42.7978,42.7658,42.7818,74954.0
2016-12-05 15:10:00,53.56,53.59,53.54,53.57,76470.0,42.7898,42.8137,42.7738,42.7978,76470.0
2016-12-05 15:15:00,53.57,53.6,53.56,53.6,55391.0,42.7978,42.8217,42.7898,42.8217,55391.0
2016-12-05 15:20:00,53.6,53.61,53.56,53.6,38484.0,42.8217,42.8297,42.7898,42.8217,38484.0
2016-12-05 15:25:00,53.59,53.6,53.56,53.59,31737.0,42.8137,42.8217,42.7898,42.8137,31737.0
2016-12-05 15:30:00,53.59,53.62,53.56,53.61,78091.0,42.8137,42.8377,42.7898,42.8297,78091.0
2016-12-05 15:35:00,53.6,53.61,53.56,53.58,110058.0,42.8217,42.8297,42.7898,42.8058,110058.0
2016-12-05 15:40:00,53.58,53.6,53.57,53.58,75514.0,42.8058,42.8217,42.7978,42.8058,75514.0
2016-12-05 15:45:00,53.58,53.59,53.58,53.58,128083.0,42.8058,42.8137,42.8058,42.8058,128083.0
2016-12-05 15:50:00,53.59,53.64,53.58,53.64,172972.0,42.8137,42.8537,42.8058,42.8537,172972.0
2016-12-05 15:55:00,53.63,53.67,53.62,53.66,239816.0,42.8457,42.8777,42.8377,42.8697,239816.0
2016-12-06 09:30:00,53.93,54.01,53.82,53.97,142505.0,43.0854,43.1493,42.9975,43.1173,142505.0
2016-12-06 09:35:00,53.96,54.02,53.69,53.69,253645.0,43.1093,43.1573,42.8936,42.8936,253645.0
2016-12-06 09:40:00,53.71,53.81,53.58,53.64,173587.0,42.9096,42.9895,42.8058,42.8537,173587.0
2016-12-06 09:45:00,53.64,53.73,53.64,53.71,121306.0,42.8537,42.9256,42.8537,42.9096,121306.0
2016-12-06 09:50:00,53.71,53.8,53.7,53.74,154256.0,42.9096,42.9815,42.9016,42.9336,154256.0
2016-12-06 09:55:00,53.73,53.76,53.64,53.67,310544.0,42.9256,42.9496,42.8537,42.8777,310544.0
2016-12-06 10:00:00,53.67,53.78,53.66,53.74,262864.0,42.8777,42.9655,42.8697,42.9336,262864.0
2016-12-06 10:05:00,53.74,53.81,53.73,53.78,71507.0,42.9336,42.9895,42.9256,42.9655,71507.0
2016-12-06 10:10:00,53.78,53.78,53.7,53.73,204425.0,42.9655,42.9655,42.9016,42.9256,204425.0
2016-12-06 10:15:00,53.73,53.76,53.65,53.74,382371.0,42.9256,42.9496,42.8617,42.9336,382371.0
2016-12-06 10:20:00,53.74,53.82,53.73,53.81,45709.0,42.9336,42.9975,42.9256,42.9895,45709.0
2016-12-06 10:25:00,53.8,53.8,53.64,53.65,114316.0,42.9815,42.9815,42.8537,42.8617,114316.0
2016-12-06 10:30:00,53.65,53.81,53.65,53.77,114549.0,42.8617,42.9895,42.8617,42.9575,114549.0
2016-12-06 10:35:00,53.77,53.87,53.77,53.87,82380.0,42.9575,43.0374,42.9575,43.0374,82380.0
2016-12-06 10:40:00,53.87,53.98,53.87,53.95,83308.0,43.0374,43.1253,43.0374,43.1014,83308.0
2016-12-06 10:45:00,53.95,53.96,53.88,53.88,25926.0,43.1014,43.1093,43.0454,43.0454,25926.0
2016-12-06 10:50:00,53.88,53.88,53.83,53.85,34375.0,43.0454,43.0454,43.0055,43.0215,34375.0
2016-12-06 10:55:00,53.86,53.89,53.83,53.89,44167.0,43.0294,43.0534,43.0055,43.0534,44167.0
2016-12-06 11:00:00,53.88,53.91,53.85,53.85,39344.0,43.0454,43.0694,43.0215,43.0215,39344.0
2016-12-06 11:05:00,53.85,53.89,53.81,53.86,45452.0,43.0215,43.0534,42.9895,43.0294,45452.0
2016-12-06 11:10:00,53.86,53.88,53.85,53.88,39540.0,43.0294,43.0454,43.0215,43.0454,39540.0
2016-12-06 11:15:00,53.88,53.91,53.86,53.91,43054.0,43.0454,43.0694,43.0294,43.0694,43054.0
2016-12-06 11:20:00,53.9,54.04,53.9,54.0,80184.0,43.0614,43.1733,43.0614,43.1413,80184.0
2016-12-06 11:25:00,53.99,54.03,53.94,53.95,60452.0,43.1333,43.1653,43.0934,43.1014,60452.0
2016-12-06 11:30:00,53.95,53.95,53.9,53.93,57364.0,43.1014,43.1014,43.0614,43.0854,57364.0
2016-12-06 11:35:00,53.92,53.94,53.89,53.93,17651.0,43.0774,43.0934,43.0534,43.0854,17651.0
2016-12-06 11:40:00,53.93,53.99,53.91,53.98,19102.0,43.0854,43.1333,43.0694,43.1253,19102.0
2016-12-06 11:45:00,53.98,54.0,53.96,53.99,33712.0,43.1253,43.1413,43.1093,43.1333,33712.0
2016-12-06 11:50:00,53.99,54.04,53.99,54.01,21123.0,43.1333,43.1733,43.1333,43.1493,21123.0
2016-12-06 11:55:00,54.01,54.04,54.0,54.02,13710.0,43.1493,43.1733,43.1413,43.1573,13710.0
2016-12-06 12:00:00,54.02,54.04,54.01,54.03,19813.0,43.1573,43.1733,43.1493,43.1653,19813.0
2016-12-06 12:05:00,54.03,54.09,54.03,54.07,54860.0,43.1653,43.2132,43.1653,43.1972,54860.0
2016-12-06 12:10:00,54.07,54.09,54.06,54.07,17912.0,43.1972,43.2132,43.1892,43.1972,17912.0
2016-12-06 12:15:00,54.08,54.1,54.05,54.09,61854.0,43.2052,43.2212,43.1812,43.2132,61854.0
2016-12-06 12:20:00,54.09,54.11,54.07,54.1,25241.0,43.2132,43.2292,43.1972,43.2212,25241.0
2016-12-06 12:25:00,54.1,54.16,54.08,54.15,38874.0,43.2212,43.2691,43.2052,43.2611,38874.0
2016-12-06 12:30:00,54.15,54.15,54.12,54.15,37643.0,43.2611,43.2611,43.2372,43.2611,37643.0
2016-12-06 12:35:00,54.14,54.18,54.13,54.16,65014.0,43.2531,43.2851,43.2452,43.2691,65014.0
2016-12-06 12:40:00,54.16,54.19,54.14,54.15,77203.0,43.2691,43.2931,43.2531,43.2611,77203.0
2016-12-06 12:45:00,54.16,54.21,54.15,54.2,31369.0,43.2691,43.3091,43.2611,43.3011,31369.0
2016-12-06 12:50:00,54.19,54.21,54.16,54.21,25193.0,43.2931,43.3091,43.2691,43.3091,25193.0
2016-12-06 12:55:00,54.21,54.23,54.17,54.21,46983.0,43.3091,43.325,43.2771,43.3091,46983.0
2016-12-06 13:00:00,54.2,54.26,54.2,54.25,17895.0,43.3011,43.349,43.3011,43.341,17895.0
2016-12-06 13:05:00,54.26,54.29,54.25,54.27,54730.0,43.349,43.373,43.341,43.357,54730.0
2016-12-06 13:10:00,54.26,54.29,54.24,54.28,33284.0,43.349,43.373,43.333,43.365,33284.0
2016-12-06 13:15:00,54.27,54.28,54.24,54.24,20413.0,43.357,43.365,43.333,43.333,20413.0
2016-12-06 13:20:00,54.25,54.28,54.24,54.27,151237.0,43.341,43.365,43.333,43.357,151237.0
2016-12-06 13:25:00,54.28,54.33,54.28,54.31,227085.0,43.365,43.4049,43.365,43.389,227085.0
2016-12-06 13:30:00,54.3,54.31,54.26,54.27,49889.0,43.381,43.389,43.349,43.357,49889.0
2016-12-06 13:35:00,54.27,54.28,54.22,54.23,33765.0,43.357,43.365,43.3171,43.325,33765.0
2016-12-06 13:40:00,54.23,54.3,54.23,54.26,72327.0,43.325,43.381,43.325,43.349,72327.0
2016-12-06 13:45:00,54.25,54.27,54.24,54.25,30497.0,43.341,43.357,43.333,43.341,30497.0
2016-12-06 13:50:00,54.25,54.27,54.23,54.27,41537.0,43.341,43.357,43.325,43.357,41537.0
2016-12-06 13:55:00,54.26,54.28,54.24,54.25,30436.0,43.349,43.365,43.333,43.341,30436.0
2016-12-06 14:00:00,54.26,54.3,54.25,54.28,23551.0,43.349,43.381,43.341,43.365,23551.0
2016-12-06 14:05:00,54.28,54.29,54.24,54.25,27534.0,43.365,43.373,43.333,43.341,27534.0
2016-12-06 14:10:00,54.25,54.28,54.24,54.25,24965.0,43.341,43.365,43.333,43.341,24965.0
2016-12-06 14:15:00,54.25,54.29,54.24,54.26,39947.0,43.341,43.373,43.333,43.349,39947.0
2016-12-06 14:20:00,54.26,54.29,54.24,54.29,27964.0,43.349,43.373,43.333,43.373,27964.0
2016-12-06 14:25:00,54.29,54.29,54.27,54.27,19038.0,43.373,43.373,43.357,43.357,19038.0
2016-12-06 14:30:00,54.27,54.34,54.27,54.33,82078.0,43.357,43.4129,43.357,43.4049,82078.0
2016-12-06 14:35:00,54.33,54.34,54.29,54.32,29234.0,43.4049,43.4129,43.373,43.3969,29234.0
2016-12-06 14:40:00,54.34,54.36,54.32,54.36,37046.0,43.4129,43.4289,43.3969,43.4289,37046.0
2016-12-06 14:45:00,54.36,54.42,54.35,54.41,56219.0,43.4289,43.4768,43.4209,43.4689,56219.0
2016-12-06 14:50:00,54.42,54.42,54.38,54.39,33190.0,43.4768,43.4768,43.4449,43.4529,33190.0
2016-12-06 14:55:00,54.4,54.43,54.4,54.42,55303.0,43.4609,43.4848,43.4609,43.4768,55303.0
2016-12-06 15:00:00,54.43,54.45,54.42,54.44,53810.0,43.4848,43.5008,43.4768,43.4928,53810.0
2016-12-06 15:05:00,54.44,54.46,54.43,54.45,74733.0,43.4928,43.5088,43.4848,43.5008,74733.0
2016-12-06 15:10:00,54.45,54.46,54.39,54.46,71181.0,43.5008,43.5088,43.4529,43.5088,71181.0
2016-12-06 15:15:00,54.46,54.47,54.44,54.46,55376.0,43.5088,43.5168,43.4928,43.5088,55376.0
2016-12-06 15:20:00,54.45,54.46,54.42,54.43,39632.0,43.5008,43.5088,43.4768,43.4848,39632.0
2016-12-06 15:25:00,54.43,54.43,54.33,54.34,97052.0,43.4848,43.4848,43.4049,43.4129,97052.0
2016-12-06 15:30:00,54.34,54.4,54.34,54.39,89729.0,43.4129,43.4609,43.4129,43.4529,89729.0
2016-12-06 15:35:00,54.39,54.41,54.36,54.41,107165.0,43.4529,43.4689,43.4289,43.4689,107165.0
2016-12-06 15:40:00,54.41,54.43,54.4,54.42,187808.0,43.4689,43.4848,43.4609,43.4768,187808.0
2016-12-06 15:45:00,54.42,54.46,54.42,54.46,261660.0,43.4768,43.5088,43.4768,43.5088,261660.0
2016-12-06 15:50:00,54.46,54.48,54.43,54.48,167002.0,43.5088,43.5248,43.4848,43.5248,167002.0
2016-12-06 15:55:00,54.47,54.48,54.44,54.48,261748.0,43.5168,43.5248,43.4928,43.5248,261748.0
2016-12-07 09:30:00,54.47,54.5,54.32,54.35,150990.0,43.5168,43.5408,43.3969,43.4209,150990.0
2016-12-07 09:35:00,54.35,54.37,54.21,54.31,117226.0,43.4209,43.4369,43.3091,43.389,117226.0
2016-12-07 09:40:00,54.32,54.39,54.26,54.38,129707.0,43.3969,43.4529,43.349,43.4449,129707.0
2016-12-07 09:45:00,54.38,54.39,54.23,54.27,79910.0,43.4449,43.4529,43.325,43.357,79910.0
2016-12-07 09:50:00,54.26,54.29,54.21,54.29,75264.0,43.349,43.373,43.3091,43.373,75264.0
2016-12-07 09:55:00,54.29,54.3,54.25,54.29,47621.0,43.373,43.381,43.341,43.373,47621.0
2016-12-07 10:00:00,54.29,54.38,54.26,54.27,140171.0,43.373,43.4449,43.349,43.357,140171.0
2016-12-07 10:05:00,54.28,54.39,54.28,54.38,71341.0,43.365,43.4529,43.365,43.4449,71341.0
2016-12-07 10:10:00,54.39,54.43,54.27,54.3,109572.0,43.4529,43.4848,43.357,43.381,109572.0
2016-12-07 10:15:00,54.28,54.36,54.26,54.31,106179.0,43.365,43.4289,43.349,43.389,106179.0
2016-12-07 10:20:00,54.31,54.33,54.26,54.28,115228.0,43.389,43.4049,43.349,43.365,115228.0
2016-12-07 10:25:00,54.28,54.35,54.27,54.34,38166.0,43.365,43.4209,43.357,43.4129,38166.0
2016-12-07 10:30:00,54.34,54.42,54.34,54.38,121897.0,43.4129,43.4768,43.4129,43.4449,121897.0
2016-12-07 10:35:00,54.37,54.37,54.25,54.27,194381.0,43.4369,43.4369,43.341,43.357,194381.0
2016-12-07 10:40:00,54.27,54.39,54.27,54.38,86452.0,43.357,43.4529,43.357,43.4449,86452.0
2016-12-07 10:45:00,54.38,54.42,54.35,54.37,62090.0,43.4449,43.4768,43.4209,43.4369,62090.0
2016-12-07 10:50:00,54.37,54.39,54.31,54.38,119238.0,43.4369,43.4529,43.389,43.4449,119238.0
2016-12-07 10:55:00,54.38,54.48,54.36,54.45,115913.0,43.4449,43.5248,43.4289,43.5008,115913.0
2016-12-07 11:00:00,54.44,54.46,54.31,54.41,196741.0,43.4928,43.5088,43.389,43.4689,196741.0
2016-12-07 11:05:00,54.41,54.42,54.37,54.39,50888.0,43.4689,43.4768,43.4369,43.4529,50888.0
2016-12-07 11:10:00,54.39,54.39,54.32,54.33,170655.0,43.4529,43.4529,43.3969,43.4049,170655.0
2016-12-07 11:15:00,54.33,54.39,54.32,54.35,93589.0,43.4049,43.4529,43.3969,43.4209,93589.0
2016-12-07 11:20:00,54.34,54.36,54.28,54.3,83109.0,43.4129,43.4289,43.365,43.381,83109.0
2016-12-07 11:25:00,54.29,54.33,54.28,54.31,82418.0,43.373,43.4049,43.365,43.389,82418.0
2016-12-07 11:30:00,54.32,54.38,54.3,54.37,111475.0,43.3969,43.4449,43.381,43.4369,111475.0
2016-12-07 11:35:00,54.37,54.39,54.36,54.38,40635.0,43.4369,43.4529,43.4289,43.4449,40635.0
2016-12-07 11:40:00,54.37,54.38,54.34,54.35,61646.0,43.4369,43.4449,43.4129,43.4209,61646.0
2016-12-07 11:45:00,54.36,54.36,54.29,54.33,106686.0,43.4289,43.4289,43.373,43.4049,106686.0
2016-12-07 11:50:00,54.33,54.36,54.3,54.34,78796.0,43.4049,43.4289,43.381,43.4129,78796.0
2016-12-07 11:55:00,54.33,54.37,54.3,54.34,47143.0,43.4049,43.4369,43.381,43.4129,47143.0
2016-12-07 12:00:00,54.33,54.37,54.32,54.36,88297.0,43.4049,43.4369,43.3969,43.4289,88297.0
2016-12-07 12:05:00,54.36,54.42,54.35,54.4,76265.0,43.4289,43.4768,43.4209,43.4609,76265.0
2016-12-07 12:10:00,54.4,54.41,54.37,54.39,67370.0,43.4609,43.4689,43.4369,43.4529,67370.0
2016-12-07 12:15:00,54.39,54.4,54.34,54.37,42287.0,43.4529,43.4609,43.4129,43.4369,42287.0
2016-12-07 12:20:00,54.37,54.42,54.36,54.39,64692.0,43.4369,43.4768,43.4289,43.4529,64692.0
2016-12-07 12:25:00,54.38,54.41,54.37,54.38,29899.0,43.4449,43.4689,43.4369,43.4449,29899.0
2016-12-07 12:30:00,54.37,54.42,54.36,54.41,38011.0,43.4369,43.4768,43.4289,43.4689,38011.0
2016-12-07 12:35:00,54.41,54.42,54.39,54.4,19259.0,43.4689,43.4768,43.4529,43.4609,19259.0
2016-12-07 12:40:00,54.4,54.43,54.39,54.41,78226.0,43.4609,43.4848,43.4529,43.4689,78226.0
2016-12-07 12:45:00,54.4,54.43,54.39,54.41,41871.0,43.4609,43.4848,43.4529,43.4689,41871.0
2016-12-07 12:50:00,54.41,54.43,54.38,54.43,38138.0,43.4689,43.4848,43.4449,43.4848,38138.0
2016-12-07 12:55:00,54.43,54.48,54.41,54.48,110100.0,43.4848,43.5248,43.4689,43.5248,110100.0
2016-12-07 13:00:00,54.48,54.51,54.45,54.5,145711.0,43.5248,43.5487,43.5008,43.5408,145711.0
2016-12-07 13:05:00,54.49,54.51,54.46,54.49,132449.0,43.5328,43.5487,43.5088,43.5328,132449.0
2016-12-07 13:10:00,54.5,54.5,54.46,54.48,38472.0,43.5408,43.5408,43.5088,43.5248,38472.0
2016-12-07 13:15:00,54.47,54.54,54.46,54.53,101263.0,43.5168,43.5727,43.5088,43.5647,101263.0
2016-12-07 13:20:00,54.53,54.61,54.51,54.57,125714.0,43.5647,43.6286,43.5487,43.5967,125714.0
2016-12-07 13:25:00,54.57,54.6,54.55,54.55,46718.0,43.5967,43.6206,43.5807,43.5807,46718.0
2016-12-07 13:30:00,54.54,54.59,54.5,54.56,53586.0,43.5727,43.6127,43.5408,43.5887,53586.0
2016-12-07 13:35:00,54.57,54.61,54.53,54.54,38947.0,43.5967,43.6286,43.5647,43.5727,38947.0
2016-12-07 13:40:00,54.54,54.55,54.51,54.53,70462.0,43.5727,43.5807,43.5487,43.5647,70462.0
2016-12-07 13:45:00,54.52,54.53,54.48,54.53,74273.0,43.5567,43.5647,43.5248,43.5647,74273.0
2016-12-07 13:50:00,54.53,54.58,54.52,54.58,103579.0,43.5647,43.6047,43.5567,43.6047,103579.0
2016-12-07 13:55:00,54.57,54.61,54.55,54.59,52817.0,43.5967,43.6286,43.5807,43.6127,52817.0
2016-12-07 14:00:00,54.6,54.61,54.56,54.57,73129.0,43.6206,43.6286,43.5887,43.5967,73129.0
2016-12-07 14:05:00,54.57,54.62,54.56,54.61,51221.0,43.5967,43.6366,43.5887,43.6286,51221.0
2016-12-07 14:10:00,54.61,54.64,54.6,54.64,36019.0,43.6286,43.6526,43.6206,43.6526,36019.0
2016-12-07 14:15:00,54.63,54.66,54.62,54.65,71160.0,43.6446,43.6686,43.6366,43.6606,71160.0
2016-12-07 14:20:00,54.64,54.68,54.63,54.66,76021.0,43.6526,43.6846,43.6446,43.6686,76021.0
2016-12-07 14:25:00,54.66,54.67,54.61,54.63,145842.0,43.6686,43.6766,43.6286,43.6446,145842.0
2016-12-07 14:30:00,54.63,54.68,54.63,54.66,64236.0,43.6446,43.6846,43.6446,43.6686,64236.0
2016-12-07 14:35:00,54.67,54.7,54.66,54.69,87610.0,43.6766,43.7005,43.6686,43.6925,87610.0
2016-12-07 14:40:00,54.7,54.7,54.67,54.69,67273.0,43.7005,43.7005,43.6766,43.6925,67273.0
2016-12-07 14:45:00,54.68,54.73,54.68,54.72,36976.0,43.6846,43.7245,43.6846,43.7165,36976.0
2016-12-07 14:50:00,54.73,54.77,54.72,54.77,79746.0,43.7245,43.7565,43.7165,43.7565,79746.0
2016-12-07 14:55:00,54.76,54.83,54.76,54.82,92129.0,43.7485,43.8044,43.7485,43.7964,92129.0
2016-12-07 15:00:00,54.82,54.83,54.78,54.79,99988.0,43.7964,43.8044,43.7644,43.7724,99988.0
2016-12-07 15:05:00,54.8,54.92,54.8,54.88,87617.0,43.7804,43.8763,43.7804,43.8443,87617.0
2016-12-07 15:10:00,54.89,54.9,54.85,54.89,33899.0,43.8523,43.8603,43.8204,43.8523,33899.0
2016-12-07 15:15:00,54.89,54.93,54.88,54.91,157589.0,43.8523,43.8843,43.8443,43.8683,157589.0
2016-12-07 15:20:00,54.91,54.93,54.85,54.86,174557.0,43.8683,43.8843,43.8204,43.8284,174557.0
2016-12-07 15:25:00,54.87,54.94,54.86,54.93,127117.0,43.8364,43.8923,43.8284,43.8843,127117.0
2016-12-07 15:30:00,54.92,55.0,54.9,54.97,113201.0,43.8763,43.9402,43.8603,43.9162,113201.0
2016-12-07 15:35:00,54.97,55.06,54.96,55.03,89972.0,43.9162,43.9881,43.9083,43.9642,89972.0
2016-12-07 15:40:00,55.03,55.07,55.0,55.04,103480.0,43.9642,43.9961,43.9402,43.9722,103480.0
2016-12-07 15:45:00,55.05,55.05,54.93,54.95,140290.0,43.9802,43.9802,43.8843,43.9003,140290.0
2016-12-07 15:50:00,54.95,54.98,54.94,54.97,144192.0,43.9003,43.9242,43.8923,43.9162,144192.0
2016-12-07 15:55:00,54.96,55.04,54.95,55.01,288687.0,43.9083,43.9722,43.9003,43.9482,288687.0
2016-12-08 09:30:00,55.32,55.89,55.2,55.77,302026.0,44.1959,44.6512,44.1,44.5554,302026.0
2016-12-08 09:35:00,55.74,55.77,55.6,55.69,397162.0,44.5314,44.5554,44.4196,44.4915,397162.0
2016-12-08 09:40:00,55.7,55.8,55.67,55.67,277915.0,44.4994,44.5793,44.4755,44.4755,277915.0
2016-12-08 09:45:00,55.67,55.71,55.42,55.55,345175.0,44.4755,44.5074,44.2758,44.3796,345175.0
2016-12-08 09:50:00,55.55,55.67,55.48,55.49,164390.0,44.3796,44.4755,44.3237,44.3317,164390.0
2016-12-08 09:55:00,55.49,55.58,55.45,55.52,367604.0,44.3317,44.4036,44.2997,44.3556,367604.0
2016-12-08 10:00:00,55.51,55.52,55.23,55.34,755090.0,44.3477,44.3556,44.124,44.2118,755090.0
2016-12-08 10:05:00,55.34,55.39,55.28,55.29,524796.0,44.2118,44.2518,44.1639,44.1719,524796.0
2016-12-08 10:10:00,55.29,55.33,55.14,55.22,368754.0,44.1719,44.2039,44.0521,44.116,368754.0
2016-12-08 10:15:00,55.21,55.24,55.11,55.17,130211.0,44.108,44.1319,44.0281,44.076,130211.0
2016-12-08 10:20:00,55.16,55.34,55.11,55.33,203031.0,44.068,44.2118,44.0281,44.2039,203031.0
2016-12-08 10:25:00,55.34,55.35,55.26,55.29,74595.0,44.2118,44.2198,44.1479,44.1719,74595.0
2016-12-08 10:30:00,55.3,55.39,55.28,55.38,104960.0,44.1799,44.2518,44.1639,44.2438,104960.0
2016-12-08 10:35:00,55.38,55.46,55.37,55.46,111241.0,44.2438,44.3077,44.2358,44.3077,111241.0
2016-12-08 10:40:00,55.45,55.47,55.39,55.45,138344.0,44.2997,44.3157,44.2518,44.2997,138344.0
2016-12-08 10:45:00,55.44,55.45,55.32,55.38,92682.0,44.2917,44.2997,44.1959,44.2438,92682.0
2016-12-08 10:50:00,55.37,55.44,55.36,55.44,30181.0,44.2358,44.2917,44.2278,44.2917,30181.0
2016-12-08 10:55:00,55.45,55.48,55.41,55.47,115125.0,44.2997,44.3237,44.2678,44.3157,115125.0
2016-12-08 11:00:00,55.47,55.63,55.47,55.63,108552.0,44.3157,44.4435,44.3157,44.4435,108552.0
2016-12-08 11:05:00,55.63,55.66,55.6,55.6,79952.0,44.4435,44.4675,44.4196,44.4196,79952.0
2016-12-08 11:10:00,55.6,55.7,55.59,55.66,48359.0,44.4196,44.4994,44.4116,44.4675,48359.0
2016-12-08 11:15:00,55.66,55.7,55.59,55.68,86070.0,44.4675,44.4994,44.4116,44.4835,86070.0
2016-12-08 11:20:00,55.68,55.78,55.68,55.75,112034.0,44.4835,44.5634,44.4835,44.5394,112034.0
2016-12-08 11:25:00,55.76,55.8,55.73,55.76,112034.0,44.5474,44.5793,44.5234,44.5474,112034.0
2016-12-08 11:30:00,55.75,55.75,55.67,55.7,118052.0,44.5394,44.5394,44.4755,44.4994,118052.0
2016-12-08 11:35:00,55.7,55.7,55.59,55.67,56388.0,44.4994,44.4994,44.4116,44.4755,56388.0
2016-12-08 11:40:00,55.66,55.68,55.65,55.67,53724.0,44.4675,44.4835,44.4595,44.4755,53724.0
2016-12-08 11:45:00,55.67,55.73,55.66,55.71,75910.0,44.4755,44.5234,44.4675,44.5074,75910.0
2016-12-08 11:50:00,55.72,55.74,55.68,55.71,47866.0,44.5154,44.5314,44.4835,44.5074,47866.0
2016-12-08 11:55:00,55.7,55.73,55.65,55.73,31816.0,44.4994,44.5234,44.4595,44.5234,31816.0
2016-12-08 12:00:00,55.73,55.81,55.72,55.8,105415.0,44.5234,44.5873,44.5154,44.5793,105415.0
2016-12-08 12:05:00,55.8,55.83,55.77,55.81,45925.0,44.5793,44.6033,44.5554,44.5873,45925.0
2016-12-08 12:10:00,55.81,55.83,55.78,55.83,51075.0,44.5873,44.6033,44.5634,44.6033,51075.0
2016-12-08 12:15:00,55.82,55.83,55.75,55.83,54715.0,44.5953,44.6033,44.5394,44.6033,54715.0
2016-12-08 12:20:00,55.83,55.97,55.8,55.95,183196.0,44.6033,44.7152,44.5793,44.6992,183196.0
2016-12-08 12:25:00,55.94,55.96,55.9,55.93,100867.0,44.6912,44.7072,44.6592,44.6832,100867.0
2016-12-08 12:30:00,55.93,56.04,55.93,56.04,76220.0,44.6832,44.7711,44.6832,44.7711,76220.0
2016-12-08 12:35:00,56.03,56.06,56.01,56.03,57034.0,44.7631,44.7871,44.7471,44.7631,57034.0
2016-12-08 12:40:00,56.03,56.05,56.0,56.05,34561.0,44.7631,44.7791,44.7391,44.7791,34561.0
2016-12-08 12:45:00,56.05,56.14,56.04,56.1,67479.0,44.7791,44.851,44.7711,44.819,67479.0
2016-12-08 12:50:00,56.1,56.13,56.04,56.04,102637.0,44.819,44.843,44.7711,44.7711,102637.0
2016-12-08 12:55:00,56.05,56.09,56.04,56.06,58328.0,44.7791,44.811,44.7711,44.7871,58328.0
2016-12-08 13:00:00,56.05,56.1,56.05,56.08,78668.0,44.7791,44.819,44.7791,44.803,78668.0
2016-12-08 13:05:00,56.08,56.09,56.05,56.07,46275.0,44.803,44.811,44.7791,44.795,46275.0
2016-12-08 13:10:00,56.07,56.12,56.05,56.11,38624.0,44.795,44.835,44.7791,44.827,38624.0
2016-12-08 13:15:00,56.11,56.13,56.09,56.12,31823.0,44.827,44.843,44.811,44.835,31823.0
2016-12-08 13:20:00,56.11,56.14,56.09,56.13,34165.0,44.827,44.851,44.811,44.843,34165.0
2016-12-08 13:25:00,56.13,56.18,56.12,56.15,42253.0,44.843,44.8829,44.835,44.859,42253.0
2016-12-08 13:30:00,56.14,56.19,56.14,56.16,39687.0,44.851,44.8909,44.851,44.8669,39687.0
2016-12-08 13:35:00,56.16,56.26,56.15,56.25,62791.0,44.8669,44.9468,44.859,44.9389,62791.0
2016-12-08 13:40:00,56.25,56.26,56.19,56.26,108049.0,44.9389,44.9468,44.8909,44.9468,108049.0
2016-12-08 13:45:00,56.26,56.27,56.2,56.23,144718.0,44.9468,44.9548,44.8989,44.9229,144718.0
2016-12-08 13:50:00,56.24,56.26,56.18,56.21,104546.0,44.9309,44.9468,44.8829,44.9069,104546.0
2016-12-08 13:55:00,56.21,56.29,56.19,56.26,76211.0,44.9069,44.9708,44.8909,44.9468,76211.0
2016-12-08 14:00:00,56.26,56.27,56.22,56.24,65805.0,44.9468,44.9548,44.9149,44.9309,65805.0
2016-12-08 14:05:00,56.24,56.25,56.09,56.09,148529.0,44.9309,44.9389,44.811,44.811,148529.0
2016-12-08 14:10:00,56.09,56.12,56.05,56.12,70117.0,44.811,44.835,44.7791,44.835,70117.0
2016-12-08 14:15:00,56.12,56.13,56.04,56.04,112321.0,44.835,44.843,44.7711,44.7711,112321.0
2016-12-08 14:20:00,56.05,56.08,55.94,55.96,109042.0,44.7791,44.803,44.6912,44.7072,109042.0
2016-12-08 14:25:00,55.95,56.08,55.95,56.07,135204.0,44.6992,44.803,44.6992,44.795,135204.0
2016-12-08 14:30:00,56.07,56.11,55.99,56.0,63165.0,44.795,44.827,44.7311,44.7391,63165.0
2016-12-08 14:35:00,56.0,56.0,55.92,55.95,250262.0,44.7391,44.7391,44.6752,44.6992,250262.0
2016-12-08 14:40:00,55.94,55.95,55.87,55.89,206055.0,44.6912,44.6992,44.6353,44.6512,206055.0
2016-12-08 14:45:00,55.88,55.9,55.81,55.89,131679.0,44.6433,44.6592,44.5873,44.6512,131679.0
2016-12-08 14:50:00,55.88,55.93,55.86,55.93,57879.0,44.6433,44.6832,44.6273,44.6832,57879.0
2016-12-08 14:55:00,55.93,55.99,55.93,55.98,143245.0,44.6832,44.7311,44.6832,44.7231,143245.0
2016-12-08 15:00:00,55.99,55.99,55.91,55.95,59041.0,44.7311,44.7311,44.6672,44.6992,59041.0
2016-12-08 15:05:00,55.95,55.97,55.87,55.92,189299.0,44.6992,44.7152,44.6353,44.6752,189299.0
2016-12-08 15:10:00,55.93,55.95,55.91,55.93,84983.0,44.6832,44.6992,44.6672,44.6832,84983.0
2016-12-08 15:15:00,55.94,55.95,55.9,55.93,73729.0,44.6912,44.6992,44.6592,44.6832,73729.0
2016-12-08 15:20:00,55.92,55.95,55.87,55.95,124633.0,44.6752,44.6992,44.6353,44.6992,124633.0
2016-12-08 15:25:00,55.95,56.01,55.93,55.96,301538.0,44.6992,44.7471,44.6832,44.7072,301538.0
2016-12-08 15:30:00,55.96,55.96,55.89,55.91,114772.0,44.7072,44.7072,44.6512,44.6672,114772.0
2016-12-08 15:35:00,55.91,55.94,55.89,55.94,95182.0,44.6672,44.6912,44.6512,44.6912,95182.0
2016-12-08 15:40:00,55.94,55.99,55.92,55.96,105657.0,44.6912,44.7311,44.6752,44.7072,105657.0
2016-12-08 15:45:00,55.95,55.96,55.89,55.92,117249.0,44.6992,44.7072,44.6512,44.6752,117249.0
2016-12-08 15:50:00,55.92,56.02,55.92,56.01,176314.0,44.6752,44.7551,44.6752,44.7471,176314.0
2016-12-08 15:55:00,56.01,56.03,55.86,55.92,1314776.0,44.7471,44.7631,44.6273,44.6752,1314776.0
2016-12-09 09:30:00,56.02,56.05,55.63,55.64,349729.0,44.7551,44.7791,44.4435,44.4515,349729.0
2016-12-09 09:35:00,55.66,55.73,55.39,55.49,703281.0,44.4675,44.5234,44.2518,44.3317,703281.0
2016-12-09 09:40:00,55.49,55.56,55.42,55.45,77648.0,44.3317,44.3876,44.2758,44.2997,77648.0
2016-12-09 09:45:00,55.44,55.6,55.44,55.56,198304.0,44.2917,44.4196,44.2917,44.3876,198304.0
2016-12-09 09:50:00,55.57,55.77,55.57,55.74,130584.0,44.3956,44.5554,44.3956,44.5314,130584.0
2016-12-09 09:55:00,55.74,55.74,55.54,55.57,198806.0,44.5314,44.5314,44.3716,44.3956,198806.0
2016-12-09 10:00:00,55.58,55.61,55.48,55.5,130423.0,44.4036,44.4275,44.3237,44.3397,130423.0
2016-12-09 10:05:00,55.5,55.62,55.5,55.6,94201.0,44.3397,44.4355,44.3397,44.4196,94201.0
2016-12-09 10:10:00,55.6,55.65,55.55,55.59,270934.0,44.4196,44.4595,44.3796,44.4116,270934.0
2016-12-09 10:15:00,55.57,55.59,55.5,55.54,146652.0,44.3956,44.4116,44.3397,44.3716,146652.0
2016-12-09 10:20:00,55.54,55.58,55.53,55.55,54652.0,44.3716,44.4036,44.3636,44.3796,54652.0
2016-12-09 10:25:00,55.56,55.68,55.55,55.61,82797.0,44.3876,44.4835,44.3796,44.4275,82797.0
2016-12-09 10:30:00,55.62,55.81,55.61,55.8,199786.0,44.4355,44.5873,44.4275,44.5793,199786.0
2016-12-09 10:35:00,55.8,55.85,55.75,55.8,119665.0,44.5793,44.6193,44.5394,44.5793,119665.0
2016-12-09 10:40:00,55.8,55.85,55.78,55.84,133082.0,44.5793,44.6193,44.5634,44.6113,133082.0
2016-12-09 10:45:00,55.85,55.92,55.81,55.86,88507.0,44.6193,44.6752,44.5873,44.6273,88507.0
2016-12-09 10:50:00,55.86,55.93,55.82,55.83,79133.0,44.6273,44.6832,44.5953,44.6033,79133.0
2016-12-09 10:55:00,55.84,55.84,55.75,55.81,51102.0,44.6113,44.6113,44.5394,44.5873,51102.0
2016-12-09 11:00:00,55.81,55.84,55.73,55.75,45614.0,44.5873,44.6113,44.5234,44.5394,45614.0
2016-12-09 11:05:00,55.75,55.79,55.7,55.76,48492.0,44.5394,44.5714,44.4994,44.5474,48492.0
2016-12-09 11:10:00,55.76,55.82,55.76,55.78,39433.0,44.5474,44.5953,44.5474,44.5634,39433.0
2016-12-09 11:15:00,55.78,55.85,55.78,55.82,32153.0,44.5634,44.6193,44.5634,44.5953,32153.0
2016-12-09 11:20:00,55.83,55.86,55.74,55.74,35562.0,44.6033,44.6273,44.5314,44.5314,35562.0
2016-12-09 11:25:00,55.74,55.74,55.61,55.63,73455.0,44.5314,44.5314,44.4275,44.4435,73455.0
2016-12-09 11:30:00,55.63,55.67,55.61,55.67,61923.0,44.4435,44.4755,44.4275,44.4755,61923.0
2016-12-09 11:35:00,55.67,55.75,55.67,55.74,39372.0,44.4755,44.5394,44.4755,44.5314,39372.0
2016-12-09 11:40:00,55.73,55.75,55.64,55.64,49783.0,44.5234,44.5394,44.4515,44.4515,49783.0
2016-12-09 11:45:00,55.65,55.74,55.63,55.72,62838.0,44.4595,44.5314,44.4435,44.5154,62838.0
2016-12-09 11:50:00,55.73,55.77,55.71,55.73,55370.0,44.5234,44.5554,44.5074,44.5234,55370.0
2016-12-09 11:55:00,55.73,55.75,55.67,55.67,44750.0,44.5234,44.5394,44.4755,44.4755,44750.0
2016-12-09 12:00:00,55.68,55.76,55.68,55.74,48140.0,44.4835,44.5474,44.4835,44.5314,48140.0
2016-12-09 12:05:00,55.74,55.79,55.72,55.77,50003.0,44.5314,44.5714,44.5154,44.5554,50003.0
2016-12-09 12:10:00,55.77,55.78,55.68,55.71,72346.0,44.5554,44.5634,44.4835,44.5074,72346.0
2016-12-09 12:15:00,55.7,55.71,55.63,55.65,68794.0,44.4994,44.5074,44.4435,44.4595,68794.0
2016-12-09 12:20:00,55.65,55.68,55.64,55.68,41484.0,44.4595,44.4835,44.4515,44.4835,41484.0
2016-12-09 12:25:00,55.68,55.72,55.65,55.7,78148.0,44.4835,44.5154,44.4595,44.4994,78148.0
2016-12-09 12:30:00,55.71,55.72,55.66,55.7,80330.0,44.5074,44.5154,44.4675,44.4994,80330.0
2016-12-09 12:35:00,55.71,55.72,55.67,55.69,25040.0,44.5074,44.5154,44.4755,44.4915,25040.0
2016-12-09 12:40:00,55.69,55.69,55.64,55.68,44203.0,44.4915,44.4915,44.4515,44.4835,44203.0
2016-12-09 12:45:00,55.68,55.74,55.65,55.73,49235.0,44.4835,44.5314,44.4595,44.5234,49235.0
2016-12-09 12:50:00,55.73,55.77,55.71,55.74,53366.0,44.5234,44.5554,44.5074,44.5314,53366.0
2016-12-09 12:55:00,55.74,55.76,55.69,55.72,16243.0,44.5314,44.5474,44.4915,44.5154,16243.0
2016-12-09 13:00:00,55.73,55.74,55.68,55.71,28302.0,44.5234,44.5314,44.4835,44.5074,28302.0
2016-12-09 13:05:00,55.7,55.73,55.69,55.72,11831.0,44.4994,44.5234,44.4915,44.5154,11831.0
2016-12-09 13:10:00,55.73,55.73,55.68,55.7,62355.0,44.5234,44.5234,44.4835,44.4994,62355.0
2016-12-09 13:15:00,55.7,55.71,55.68,55.71,17185.0,44.4994,44.5074,44.4835,44.5074,17185.0
2016-12-09 13:20:00,55.7,55.74,55.69,55.7,33338.0,44.4994,44.5314,44.4915,44.4994,33338.0
2016-12-09 13:25:00,55.7,55.7,55.66,55.68,19775.0,44.4994,44.4994,44.4675,44.4835,19775.0
2016-12-09 13:30:00,55.68,55.69,55.65,55.65,56874.0,44.4835,44.4915,44.4595,44.4595,56874.0
2016-12-09 13:35:00,55.66,55.67,55.63,55.67,228823.0,44.4675,44.4755,44.4435,44.4755,228823.0
2016-12-09 13:40:00,55.65,55.67,55.64,55.66,27024.0,44.4595,44.4755,44.4515,44.4675,27024.0
2016-12-09 13:45:00,55.65,55.7,55.65,55.68,28704.0,44.4595,44.4994,44.4595,44.4835,28704.0
2016-12-09 13:50:00,55.68,55.75,55.67,55.74,30706.0,44.4835,44.5394,44.4755,44.5314,30706.0
2016-12-09 13:55:00,55.74,55.76,55.72,55.74,49360.0,44.5314,44.5474,44.5154,44.5314,49360.0
2016-12-09 14:00:00,55.74,55.79,55.73,55.77,42603.0,44.5314,44.5714,44.5234,44.5554,42603.0
2016-12-09 14:05:00,55.76,55.78,55.73,55.73,26603.0,44.5474,44.5634,44.5234,44.5234,26603.0
2016-12-09 14:10:00,55.74,55.76,55.71,55.76,59003.0,44.5314,44.5474,44.5074,44.5474,59003.0
2016-12-09 14:15:00,55.77,55.77,55.73,55.73,13196.0,44.5554,44.5554,44.5234,44.5234,13196.0
2016-12-09 14:20:00,55.73,55.75,55.71,55.73,33692.0,44.5234,44.5394,44.5074,44.5234,33692.0
2016-12-09 14:25:00,55.73,55.75,55.7,55.71,27668.0,44.5234,44.5394,44.4994,44.5074,27668.0
2016-12-09 14:30:00,55.7,55.78,55.69,55.77,116867.0,44.4994,44.5634,44.4915,44.5554,116867.0
2016-12-09 14:35:00,55.77,55.86,55.76,55.85,142363.0,44.5554,44.6273,44.5474,44.6193,142363.0
2016-12-09 14:40:00,55.86,55.87,55.83,55.84,151074.0,44.6273,44.6353,44.6033,44.6113,151074.0
2016-12-09 14:45:00,55.84,55.84,55.77,55.79,23254.0,44.6113,44.6113,44.5554,44.5714,23254.0
2016-12-09 14:50:00,55.79,55.85,55.77,55.85,47910.0,44.5714,44.6193,44.5554,44.6193,47910.0
2016-12-09 14:55:00,55.84,55.85,55.82,55.84,118038.0,44.6113,44.6193,44.5953,44.6113,118038.0
2016-12-09 15:00:00,55.85,55.88,55.83,55.86,101729.0,44.6193,44.6433,44.6033,44.6273,101729.0
2016-12-09 15:05:00,55.86,55.91,55.86,55.9,65046.0,44.6273,44.6672,44.6273,44.6592,65046.0
2016-12-09 15:10:00,55.91,55.94,55.89,55.9,85655.0,44.6672,44.6912,44.6512,44.6592,85655.0
2016-12-09 15:15:00,55.9,55.94,55.9,55.93,60574.0,44.6592,44.6912,44.6592,44.6832,60574.0
2016-12-09 15:20:00,55.93,55.97,55.9,55.95,114957.0,44.6832,44.7152,44.6592,44.6992,114957.0
2016-12-09 15:25:00,55.95,55.97,55.92,55.92,71084.0,44.6992,44.7152,44.6752,44.6752,71084.0
2016-12-09 15:30:00,55.92,55.95,55.9,55.92,202925.0,44.6752,44.6992,44.6592,44.6752,202925.0
2016-12-09 15:35:00,55.92,55.93,55.9,55.9,79712.0,44.6752,44.6832,44.6592,44.6592,79712.0
2016-12-09 15:40:00,55.9,55.93,55.89,55.9,103251.0,44.6592,44.6832,44.6512,44.6592,103251.0
2016-12-09 15:45:00,55.91,55.92,55.87,55.88,47500.0,44.6672,44.6752,44.6353,44.6433,47500.0
2016-12-09 15:50:00,55.88,55.93,55.87,55.92,117509.0,44.6433,44.6832,44.6353,44.6752,117509.0
2016-12-09 15:55:00,55.93,56.01,55.92,56.01,306078.0,44.6832,44.7471,44.6752,44.7471,306078.0
2016-12-12 09:30:00,55.94,55.94,55.75,55.77,140318.0,44.6912,44.6912,44.5394,44.5554,140318.0
2016-12-12 09:35:00,55.76,55.93,55.76,55.93,278097.0,44.5474,44.6832,44.5474,44.6832,278097.0
2016-12-12 09:40:00,55.93,56.03,55.92,55.96,117867.0,44.6832,44.7631,44.6752,44.7072,117867.0
2016-12-12 09:45:00,55.94,56.02,55.82,55.91,80604.0,44.6912,44.7551,44.5953,44.6672,80604.0
2016-12-12 09:50:00,55.92,55.97,55.76,55.81,107505.0,44.6752,44.7152,44.5474,44.5873,107505.0
2016-12-12 09:55:00,55.81,56.03,55.8,56.0,239095.0,44.5873,44.7631,44.5793,44.7391,239095.0
2016-12-12 10:00:00,56.01,56.1,55.97,56.07,95695.0,44.7471,44.819,44.7152,44.795,95695.0
2016-12-12 10:05:00,56.07,56.07,55.91,55.92,61414.0,44.795,44.795,44.6672,44.6752,61414.0
2016-12-12 10:10:00,55.92,55.92,55.81,55.81,120735.0,44.6752,44.6752,44.5873,44.5873,120735.0
2016-12-12 10:15:00,55.82,55.82,55.67,55.71,209786.0,44.5953,44.5953,44.4755,44.5074,209786.0
2016-12-12 10:20:00,55.7,55.77,55.69,55.73,45041.0,44.4994,44.5554,44.4915,44.5234,45041.0
2016-12-12 10:25:00,55.74,55.75,55.58,55.59,73627.0,44.5314,44.5394,44.4036,44.4116,73627.0
2016-12-12 10:30:00,55.59,55.67,55.57,55.62,64814.0,44.4116,44.4755,44.3956,44.4355,64814.0
2016-12-12 10:35:00,55.62,55.74,55.62,55.74,74642.0,44.4355,44.5314,44.4355,44.5314,74642.0
2016-12-12 10:40:00,55.73,55.73,55.54,55.55,71246.0,44.5234,44.5234,44.3716,44.3796,71246.0
2016-12-12 10:45:00,55.55,55.58,55.43,55.43,200298.0,44.3796,44.4036,44.2837,44.2837,200298.0
2016-12-12 10:50:00,55.42,55.46,55.39,55.39,118806.0,44.2758,44.3077,44.2518,44.2518,118806.0
2016-12-12 10:55:00,55.39,55.58,55.38,55.57,134647.0,44.2518,44.4036,44.2438,44.3956,134647.0
2016-12-12 11:00:00,55.57,55.57,55.5,55.51,79856.0,44.3956,44.3956,44.3397,44.3477,79856.0
2016-12-12 11:05:00,55.51,55.54,55.49,55.5,142846.0,44.3477,44.3716,44.3317,44.3397,142846.0
2016-12-12 11:10:00,55.5,55.58,55.45,55.45,123191.0,44.3397,44.4036,44.2997,44.2997,123191.0
2016-12-12 11:15:00,55.44,55.45,55.34,55.35,205842.0,44.2917,44.2997,44.2118,44.2198,205842.0
2016-12-12 11:20:00,55.34,55.38,55.29,55.29,195218.0,44.2118,44.2438,44.1719,44.1719,195218.0
2016-12-12 11:25:00,55.29,55.33,55.18,55.18,104520.0,44.1719,44.2039,44.084,44.084,104520.0
2016-12-12 11:30:00,55.19,55.28,55.16,55.21,149423.0,44.092,44.1639,44.068,44.108,149423.0
2016-12-12 11:35:00,55.22,55.26,55.19,55.19,135317.0,44.116,44.1479,44.092,44.092,135317.0
2016-12-12 11:40:00,55.19,55.2,55.09,55.09,111670.0,44.092,44.1,44.0121,44.0121,111670.0
2016-12-12 11:45:00,55.09,55.16,55.08,55.14,127980.0,44.0121,44.068,44.0041,44.0521,127980.0
2016-12-12 11:50:00,55.13,55.17,55.07,55.08,77097.0,44.0441,44.076,43.9961,44.0041,77097.0
2016-12-12 11:55:00,55.08,55.09,54.99,55.08,79089.0,44.0041,44.0121,43.9322,44.0041,79089.0
2016-12-12 12:00:00,55.09,55.09,54.95,54.95,86537.0,44.0121,44.0121,43.9003,43.9003,86537.0
2016-12-12 12:05:00,54.94,54.97,54.86,54.87,103527.0,43.8923,43.9162,43.8284,43.8364,103527.0
2016-12-12 12:10:00,54.87,55.05,54.87,55.04,154574.0,43.8364,43.9802,43.8364,43.9722,154574.0
2016-12-12 12:15:00,55.03,55.03,54.95,54.99,114199.0,43.9642,43.9642,43.9003,43.9322,114199.0
2016-12-12 12:20:00,54.98,55.0,54.93,54.98,50895.0,43.9242,43.9402,43.8843,43.9242,50895.0
2016-12-12 12:25:00,54.98,55.01,54.9,54.91,57185.0,43.9242,43.9482,43.8603,43.8683,57185.0
2016-12-12 12:30:00,54.91,55.0,54.88,54.99,71865.0,43.8683,43.9402,43.8443,43.9322,71865.0
2016-12-12 12:35:00,55.0,55.08,54.99,55.07,96073.0,43.9402,44.0041,43.9322,43.9961,96073.0
2016-12-12 12:40:00,55.05,55.07,55.01,55.05,68697.0,43.9802,43.9961,43.9482,43.9802,68697.0
2016-12-12 12:45:00,55.05,55.09,55.0,55.0,113739.0,43.9802,44.0121,43.9402,43.9402,113739.0
2016-12-12 12:50:00,55.0,55.02,54.96,54.97,61954.0,43.9402,43.9562,43.9083,43.9162,61954.0
2016-12-12 12:55:00,54.97,54.99,54.91,54.92,52713.0,43.9162,43.9322,43.8683,43.8763,52713.0
2016-12-12 13:00:00,54.92,55.0,54.89,54.98,53585.0,43.8763,43.9402,43.8523,43.9242,53585.0
2016-12-12 13:05:00,54.99,55.0,54.96,54.96,42859.0,43.9322,43.9402,43.9083,43.9083,42859.0
2016-12-12 13:10:00,54.96,55.01,54.96,54.99,36927.0,43.9083,43.9482,43.9083,43.9322,36927.0
2016-12-12 13:15:00,55.0,55.12,54.96,55.12,64277.0,43.9402,44.0361,43.9083,44.0361,64277.0
2016-12-12 13:20:00,55.12,55.13,55.04,55.07,128554.0,44.0361,44.0441,43.9722,43.9961,128554.0
2016-12-12 13:25:00,55.07,55.14,55.07,55.1,53408.0,43.9961,44.0521,43.9961,44.0201,53408.0
2016-12-12 13:30:00,55.11,55.12,55.05,55.08,130538.0,44.0281,44.0361,43.9802,44.0041,130538.0
2016-12-12 13:35:00,55.08,55.1,55.03,55.03,49490.0,44.0041,44.0201,43.9642,43.9642,49490.0
2016-12-12 13:40:00,55.03,55.13,55.03,55.13,30101.0,43.9642,44.0441,43.9642,44.0441,30101.0
2016-12-12 13:45:00,55.14,55.14,55.02,55.02,95746.0,44.0521,44.0521,43.9562,43.9562,95746.0
2016-12-12 13:50:00,55.03,55.06,55.01,55.04,26493.0,43.9642,43.9881,43.9482,43.9722,26493.0
2016-12-12 13:55:00,55.03,55.08,55.02,55.07,59973.0,43.9642,44.0041,43.9562,43.9961,59973.0
2016-12-12 14:00:00,55.07,55.1,55.01,55.02,84804.0,43.9961,44.0201,43.9482,43.9562,84804.0
2016-12-12 14:05:00,55.03,55.07,55.01,55.07,39868.0,43.9642,43.9961,43.9482,43.9961,39868.0
2016-12-12 14:10:00,55.07,55.18,55.05,55.18,60586.0,43.9961,44.084,43.9802,44.084,60586.0
2016-12-12 14:15:00,55.16,55.19,55.14,55.17,67439.0,44.068,44.092,44.0521,44.076,67439.0
2016-12-12 14:20:00,55.17,55.18,55.11,55.16,70907.0,44.076,44.084,44.0281,44.068,70907.0
2016-12-12 14:25:00,55.16,55.17,55.13,55.14,69329.0,44.068,44.076,44.0441,44.0521,69329.0
2016-12-12 14:30:00,55.13,55.14,55.06,55.06,120232.0,44.0441,44.0521,43.9881,43.9881,120232.0
2016-12-12 14:35:00,55.06,55.06,54.96,54.97,308520.0,43.9881,43.9881,43.9083,43.9162,308520.0
2016-12-12 14:40:00,54.96,54.97,54.92,54.96,292165.0,43.9083,43.9162,43.8763,43.9083,292165.0
2016-12-12 14:45:00,54.96,55.03,54.96,54.99,107206.0,43.9083,43.9642,43.9083,43.9322,107206.0
2016-12-12 14:50:00,54.98,54.98,54.95,54.97,34749.0,43.9242,43.9242,43.9003,43.9162,34749.0
2016-12-12 14:55:00,54.97,55.0,54.96,54.97,47913.0,43.9162,43.9402,43.9083,43.9162,47913.0
2016-12-12 15:00:00,54.96,54.96,54.93,54.95,75989.0,43.9083,43.9083,43.8843,43.9003,75989.0
2016-12-12 15:05:00,54.94,54.95,54.87,54.88,225917.0,43.8923,43.9003,43.8364,43.8443,225917.0
2016-12-12 15:10:00,54.88,54.89,54.79,54.81,288298.0,43.8443,43.8523,43.7724,43.7884,288298.0
2016-12-12 15:15:00,54.8,54.85,54.79,54.82,70805.0,43.7804,43.8204,43.7724,43.7964,70805.0
2016-12-12 15:20:00,54.83,54.88,54.82,54.84,117194.0,43.8044,43.8443,43.7964,43.8124,117194.0
2016-12-12 15:25:00,54.84,54.86,54.8,54.8,93134.0,43.8124,43.8284,43.7804,43.7804,93134.0
2016-12-12 15:30:00,54.8,54.85,54.78,54.83,104046.0,43.7804,43.8204,43.7644,43.8044,104046.0
2016-12-12 15:35:00,54.82,54.88,54.81,54.87,60758.0,43.7964,43.8443,43.7884,43.8364,60758.0
2016-12-12 15:40:00,54.86,54.92,54.86,54.91,91526.0,43.8284,43.8763,43.8284,43.8683,91526.0
2016-12-12 15:45:00,54.92,54.96,54.91,54.91,152500.0,43.8763,43.9083,43.8683,43.8683,152500.0
2016-12-12 15:50:00,54.91,54.94,54.91,54.94,152257.0,43.8683,43.8923,43.8683,43.8923,152257.0
2016-12-12 15:55:00,54.94,54.97,54.92,54.94,476540.0,43.8923,43.9162,43.8763,43.8923,476540.0
2016-12-13 09:30:00,55.14,55.26,55.11,55.16,143464.0,44.0521,44.1479,44.0281,44.068,143464.0
2016-12-13 09:35:00,55.16,55.35,55.08,55.32,244169.0,44.068,44.2198,44.0041,44.1959,244169.0
2016-12-13 09:40:00,55.32,55.44,55.31,55.35,264948.0,44.1959,44.2917,44.1879,44.2198,264948.0
2016-12-13 09:45:00,55.35,55.36,55.14,55.21,154829.0,44.2198,44.2278,44.0521,44.108,154829.0
2016-12-13 09:50:00,55.21,55.24,55.06,55.1,93758.0,44.108,44.1319,43.9881,44.0201,93758.0
2016-12-13 09:55:00,55.11,55.14,55.01,55.05,110110.0,44.0281,44.0521,43.9482,43.9802,110110.0
2016-12-13 10:00:00,55.03,55.12,55.01,55.02,93726.0,43.9642,44.0361,43.9482,43.9562,93726.0
2016-12-13 10:05:00,55.02,55.06,54.99,55.05,71465.0,43.9562,43.9881,43.9322,43.9802,71465.0
2016-12-13 10:10:00,55.05,55.13,54.99,55.0,188764.0,43.9802,44.0441,43.9322,43.9402,188764.0
2016-12-13 10:15:00,55.01,55.08,54.96,55.0,130718.0,43.9482,44.0041,43.9083,43.9402,130718.0
2016-12-13 10:20:00,55.0,55.07,54.93,54.98,90293.0,43.9402,43.9961,43.8843,43.9242,90293.0
2016-12-13 10:25:00,54.98,55.05,54.88,54.88,149258.0,43.9242,43.9802,43.8443,43.8443,149258.0
2016-12-13 10:30:00,54.88,54.91,54.7,54.72,214528.0,43.8443,43.8683,43.7005,43.7165,214528.0
2016-12-13 10:35:00,54.72,54.77,54.62,54.72,180691.0,43.7165,43.7565,43.6366,43.7165,180691.0
2016-12-13 10:40:00,54.73,54.79,54.67,54.69,131987.0,43.7245,43.7724,43.6766,43.6925,131987.0
2016-12-13 10:45:00,54.68,54.72,54.58,54.61,196560.0,43.6846,43.7165,43.6047,43.6286,196560.0
2016-12-13 10:50:00,54.61,54.67,54.53,54.65,166294.0,43.6286,43.6766,43.5647,43.6606,166294.0
2016-12-13 10:55:00,54.66,54.69,54.6,54.69,96260.0,43.6686,43.6925,43.6206,43.6925,96260.0
2016-12-13 11:00:00,54.69,54.72,54.62,54.63,169395.0,43.6925,43.7165,43.6366,43.6446,169395.0
2016-12-13 11:05:00,54.63,54.67,54.58,54.64,400953.0,43.6446,43.6766,43.6047,43.6526,400953.0
2016-12-13 11:10:00,54.64,54.66,54.57,54.64,188139.0,43.6526,43.6686,43.5967,43.6526,188139.0
2016-12-13 11:15:00,54.64,54.65,54.6,54.64,44148.0,43.6526,43.6606,43.6206,43.6526,44148.0
2016-12-13 11:20:00,54.65,54.8,54.64,54.78,189112.0,43.6606,43.7804,43.6526,43.7644,189112.0
2016-12-13 11:25:00,54.77,54.77,54.65,54.66,83581.0,43.7565,43.7565,43.6606,43.6686,83581.0
2016-12-13 11:30:00,54.65,54.65,54.57,54.57,29448.0,43.6606,43.6606,43.5967,43.5967,29448.0
2016-12-13 11:35:00,54.57,54.57,54.49,54.54,54746.0,43.5967,43.5967,43.5328,43.5727,54746.0
2016-12-13 11:40:00,54.54,54.57,54.47,54.48,71843.0,43.5727,43.5967,43.5168,43.5248,71843.0
2016-12-13 11:45:00,54.48,54.57,54.47,54.57,52282.0,43.5248,43.5967,43.5168,43.5967,52282.0
2016-12-13 11:50:00,54.58,54.61,54.55,54.59,49297.0,43.6047,43.6286,43.5807,43.6127,49297.0
2016-12-13 11:55:00,54.59,54.6,54.51,54.56,118687.0,43.6127,43.6206,43.5487,43.5887,118687.0
2016-12-13 12:00:00,54.56,54.68,54.56,54.65,44297.0,43.5887,43.6846,43.5887,43.6606,44297.0
2016-12-13 12:05:00,54.64,54.74,54.62,54.72,109215.0,43.6526,43.7325,43.6366,43.7165,109215.0
2016-12-13 12:10:00,54.72,54.76,54.69,54.75,74325.0,43.7165,43.7485,43.6925,43.7405,74325.0
2016-12-13 12:15:00,54.76,54.87,54.76,54.8,66332.0,43.7485,43.8364,43.7485,43.7804,66332.0
2016-12-13 12:20:00,54.81,54.85,54.79,54.83,41596.0,43.7884,43.8204,43.7724,43.8044,41596.0
2016-12-13 12:25:00,54.83,54.84,54.77,54.81,34546.0,43.8044,43.8124,43.7565,43.7884,34546.0
2016-12-13 12:30:00,54.82,54.94,54.82,54.94,91877.0,43.7964,43.8923,43.7964,43.8923,91877.0
2016-12-13 12:35:00,54.94,55.0,54.9,55.0,41363.0,43.8923,43.9402,43.8603,43.9402,41363.0
2016-12-13 12:40:00,55.0,55.05,55.0,55.02,65489.0,43.9402,43.9802,43.9402,43.9562,65489.0
2016-12-13 12:45:00,55.01,55.03,54.95,54.97,47602.0,43.9482,43.9642,43.9003,43.9162,47602.0
2016-12-13 12:50:00,54.98,55.04,54.97,55.01,121960.0,43.9242,43.9722,43.9162,43.9482,121960.0
2016-12-13 12:55:00,55.02,55.05,55.01,55.01,32084.0,43.9562,43.9802,43.9482,43.9482,32084.0
2016-12-13 13:00:00,55.01,55.04,54.97,55.0,61673.0,43.9482,43.9722,43.9162,43.9402,61673.0
2016-12-13 13:05:00,55.0,55.03,54.98,55.01,49177.0,43.9402,43.9642,43.9242,43.9482,49177.0
2016-12-13 13:10:00,55.01,55.09,55.0,55.06,46719.0,43.9482,44.0121,43.9402,43.9881,46719.0
2016-12-13 13:15:00,55.06,55.11,55.04,55.09,15938.0,43.9881,44.0281,43.9722,44.0121,15938.0
2016-12-13 13:20:00,55.09,55.12,55.06,55.08,20107.0,44.0121,44.0361,43.9881,44.0041,20107.0
2016-12-13 13:25:00,55.08,55.1,55.06,55.1,47306.0,44.0041,44.0201,43.9881,44.0201,47306.0
2016-12-13 13:30:00,55.1,55.11,55.04,55.06,51477.0,44.0201,44.0281,43.9722,43.9881,51477.0
2016-12-13 13:35:00,55.06,55.1,55.03,55.05,28985.0,43.9881,44.0201,43.9642,43.9802,28985.0
2016-12-13 13:40:00,55.04,55.09,55.02,55.03,26627.0,43.9722,44.0121,43.9562,43.9642,26627.0
2016-12-13 13:45:00,55.02,55.07,55.01,55.05,40693.0,43.9562,43.9961,43.9482,43.9802,40693.0
2016-12-13 13:50:00,55.05,55.06,55.02,55.04,12910.0,43.9802,43.9881,43.9562,43.9722,12910.0
2016-12-13 13:55:00,55.04,55.05,55.01,55.04,14831.0,43.9722,43.9802,43.9482,43.9722,14831.0
2016-12-13 14:00:00,55.04,55.06,55.03,55.04,20749.0,43.9722,43.9881,43.9642,43.9722,20749.0
2016-12-13 14:05:00,55.04,55.05,54.97,54.97,30144.0,43.9722,43.9802,43.9162,43.9162,30144.0
2016-12-13 14:10:00,54.97,54.98,54.9,54.93,79933.0,43.9162,43.9242,43.8603,43.8843,79933.0
2016-12-13 14:15:00,54.93,54.96,54.89,54.92,53446.0,43.8843,43.9083,43.8523,43.8763,53446.0
2016-12-13 14:20:00,54.92,54.97,54.91,54.94,43646.0,43.8763,43.9162,43.8683,43.8923,43646.0
2016-12-13 14:25:00,54.93,54.95,54.91,54.92,56711.0,43.8843,43.9003,43.8683,43.8763,56711.0
2016-12-13 14:30:00,54.91,54.95,54.89,54.94,27936.0,43.8683,43.9003,43.8523,43.8923,27936.0
2016-12-13 14:35:00,54.95,54.99,54.9,54.99,58263.0,43.9003,43.9322,43.8603,43.9322,58263.0
2016-12-13 14:40:00,54.99,55.01,54.95,54.99,43317.0,43.9322,43.9482,43.9003,43.9322,43317.0
2016-12-13 14:45:00,54.99,55.03,54.97,54.98,50933.0,43.9322,43.9642,43.9162,43.9242,50933.0
2016-12-13 14:50:00,54.98,55.05,54.98,55.02,28246.0,43.9242,43.9802,43.9242,43.9562,28246.0
2016-12-13 14:55:00,55.03,55.03,54.96,54.96,26431.0,43.9642,43.9642,43.9083,43.9083,26431.0
2016-12-13 15:00:00,54.96,54.99,54.91,54.92,99689.0,43.9083,43.9322,43.8683,43.8763,99689.0
2016-12-13 15:05:00,54.92,54.96,54.9,54.96,27650.0,43.8763,43.9083,43.8603,43.9083,27650.0
2016-12-13 15:10:00,54.96,54.97,54.89,54.91,44195.0,43.9083,43.9162,43.8523,43.8683,44195.0
2016-12-13 15:15:00,54.91,55.01,54.91,55.0,45234.0,43.8683,43.9482,43.8683,43.9402,45234.0
2016-12-13 15:20:00,55.01,55.05,54.97,54.98,54623.0,43.9482,43.9802,43.9162,43.9242,54623.0
2016-12-13 15:25:00,54.98,55.08,54.97,55.08,46746.0,43.9242,44.0041,43.9162,44.0041,46746.0
2016-12-13 15:30:00,55.08,55.11,55.07,55.09,59146.0,44.0041,44.0281,43.9961,44.0121,59146.0
2016-12-13 15:35:00,55.09,55.11,55.07,55.07,54475.0,44.0121,44.0281,43.9961,43.9961,54475.0
2016-12-13 15:40:00,55.07,55.12,55.07,55.1,116654.0,43.9961,44.0361,43.9961,44.0201,116654.0
2016-12-13 15:45:00,55.11,55.12,55.05,55.06,102197.0,44.0281,44.0361,43.9802,43.9881,102197.0
2016-12-13 15:50:00,55.07,55.07,55.02,55.06,175427.0,43.9961,43.9961,43.9562,43.9881,175427.0
2016-12-13 15:55:00,55.07,55.11,55.05,55.05,526205.0,43.9961,44.0281,43.9802,43.9802,526205.0
2016-12-14 09:30:00,54.47,54.57,54.33,54.57,330123.0,43.5168,43.5967,43.4049,43.5967,330123.0
2016-12-14 09:35:00,54.56,54.89,54.56,54.79,216552.0,43.5887,43.8523,43.5887,43.7724,216552.0
2016-12-14 09:40:00,54.8,54.83,54.7,54.7,107343.0,43.7804,43.8044,43.7005,43.7005,107343.0
2016-12-14 09:45:00,54.71,54.89,54.69,54.79,106178.0,43.7085,43.8523,43.6925,43.7724,106178.0
2016-12-14 09:50:00,54.79,54.84,54.72,54.82,176679.0,43.7724,43.8124,43.7165,43.7964,176679.0
2016-12-14 09:55:00,54.83,54.83,54.7,54.75,80617.0,43.8044,43.8044,43.7005,43.7405,80617.0
2016-12-14 10:00:00,54.74,54.74,54.61,54.69,239547.0,43.7325,43.7325,43.6286,43.6925,239547.0
2016-12-14 10:05:00,54.7,54.7,54.59,54.69,105109.0,43.7005,43.7005,43.6127,43.6925,105109.0
2016-12-14 10:10:00,54.69,54.81,54.69,54.78,84734.0,43.6925,43.7884,43.6925,43.7644,84734.0
2016-12-14 10:15:00,54.79,54.81,54.7,54.73,77107.0,43.7724,43.7884,43.7005,43.7245,77107.0
2016-12-14 10:20:00,54.73,54.89,54.72,54.87,165776.0,43.7245,43.8523,43.7165,43.8364,165776.0
2016-12-14 10:25:00,54.88,54.93,54.83,54.83,86741.0,43.8443,43.8843,43.8044,43.8044,86741.0
2016-12-14 10:30:00,54.83,54.88,54.75,54.77,42845.0,43.8044,43.8443,43.7405,43.7565,42845.0
2016-12-14 10:35:00,54.77,54.79,54.68,54.75,37896.0,43.7565,43.7724,43.6846,43.7405,37896.0
2016-12-14 10:40:00,54.77,54.83,54.71,54.71,71627.0,43.7565,43.8044,43.7085,43.7085,71627.0
2016-12-14 10:45:00,54.71,54.76,54.63,54.65,53132.0,43.7085,43.7485,43.6446,43.6606,53132.0
2016-12-14 10:50:00,54.64,54.78,54.62,54.78,71696.0,43.6526,43.7644,43.6366,43.7644,71696.0
2016-12-14 10:55:00,54.78,54.83,54.75,54.83,54727.0,43.7644,43.8044,43.7405,43.8044,54727.0
2016-12-14 11:00:00,54.83,54.88,54.8,54.87,60732.0,43.8044,43.8443,43.7804,43.8364,60732.0
2016-12-14 11:05:00,54.87,54.93,54.82,54.86,43686.0,43.8364,43.8843,43.7964,43.8284,43686.0
2016-12-14 11:10:00,54.85,54.89,54.83,54.84,69257.0,43.8204,43.8523,43.8044,43.8124,69257.0
2016-12-14 11:15:00,54.84,54.94,54.84,54.91,74894.0,43.8124,43.8923,43.8124,43.8683,74894.0
2016-12-14 11:20:00,54.9,54.96,54.9,54.95,49421.0,43.8603,43.9083,43.8603,43.9003,49421.0
2016-12-14 11:25:00,54.96,54.96,54.85,54.87,46393.0,43.9083,43.9083,43.8204,43.8364,46393.0
2016-12-14 11:30:00,54.87,54.87,54.71,54.72,34840.0,43.8364,43.8364,43.7085,43.7165,34840.0
2016-12-14 11:35:00,54.73,54.74,54.69,54.73,30313.0,43.7245,43.7325,43.6925,43.7245,30313.0
2016-12-14 11:40:00,54.7,54.7,54.64,54.65,34790.0,43.7005,43.7005,43.6526,43.6606,34790.0
2016-12-14 11:45:00,54.65,54.72,54.64,54.69,32366.0,43.6606,43.7165,43.6526,43.6925,32366.0
2016-12-14 11:50:00,54.68,54.73,54.66,54.68,58131.0,43.6846,43.7245,43.6686,43.6846,58131.0
2016-12-14 11:55:00,54.69,54.71,54.66,54.71,30898.0,43.6925,43.7085,43.6686,43.7085,30898.0
2016-12-14 12:00:00,54.71,54.76,54.7,54.72,24480.0,43.7085,43.7485,43.7005,43.7165,24480.0
2016-12-14 12:05:00,54.72,54.73,54.69,54.72,21348.0,43.7165,43.7245,43.6925,43.7165,21348.0
2016-12-14 12:10:00,54.72,54.79,54.69,54.74,25958.0,43.7165,43.7724,43.6925,43.7325,25958.0
2016-12-14 12:15:00,54.75,54.76,54.71,54.72,19992.0,43.7405,43.7485,43.7085,43.7165,19992.0
2016-12-14 12:20:00,54.72,54.74,54.71,54.73,17335.0,43.7165,43.7325,43.7085,43.7245,17335.0
2016-12-14 12:25:00,54.72,54.74,54.72,54.73,20225.0,43.7165,43.7325,43.7165,43.7245,20225.0
2016-12-14 12:30:00,54.73,54.74,54.68,54.69,28602.0,43.7245,43.7325,43.6846,43.6925,28602.0
2016-12-14 12:35:00,54.69,54.71,54.65,54.69,43486.0,43.6925,43.7085,43.6606,43.6925,43486.0
2016-12-14 12:40:00,54.69,54.72,54.67,54.68,39905.0,43.6925,43.7165,43.6766,43.6846,39905.0
2016-12-14 12:45:00,54.67,54.74,54.66,54.73,215432.0,43.6766,43.7325,43.6686,43.7245,215432.0
2016-12-14 12:50:00,54.73,54.77,54.72,54.76,42269.0,43.7245,43.7565,43.7165,43.7485,42269.0
2016-12-14 12:55:00,54.76,54.8,54.75,54.77,28959.0,43.7485,43.7804,43.7405,43.7565,28959.0
2016-12-14 13:00:00,54.77,54.82,54.76,54.81,23978.0,43.7565,43.7964,43.7485,43.7884,23978.0
2016-12-14 13:05:00,54.81,54.81,54.75,54.77,34778.0,43.7884,43.7884,43.7405,43.7565,34778.0
2016-12-14 13:10:00,54.76,54.8,54.74,54.8,32340.0,43.7485,43.7804,43.7325,43.7804,32340.0
2016-12-14 13:15:00,54.8,54.83,54.75,54.8,36446.0,43.7804,43.8044,43.7405,43.7804,36446.0
2016-12-14 13:20:00,54.81,54.84,54.8,54.84,11400.0,43.7884,43.8124,43.7804,43.8124,11400.0
2016-12-14 13:25:00,54.83,54.86,54.81,54.85,14576.0,43.8044,43.8284,43.7884,43.8204,14576.0
2016-12-14 13:30:00,54.84,54.86,54.81,54.84,17317.0,43.8124,43.8284,43.7884,43.8124,17317.0
2016-12-14 13:35:00,54.85,54.96,54.85,54.88,62031.0,43.8204,43.9083,43.8204,43.8443,62031.0
2016-12-14 13:40:00,54.89,54.89,54.84,54.85,185046.0,43.8523,43.8523,43.8124,43.8204,185046.0
2016-12-14 13:45:00,54.84,54.84,54.79,54.81,149588.0,43.8124,43.8124,43.7724,43.7884,149588.0
2016-12-14 13:50:00,54.81,54.82,54.75,54.78,413937.0,43.7884,43.7964,43.7405,43.7644,413937.0
2016-12-14 13:55:00,54.78,54.78,54.64,54.77,446336.0,43.7644,43.7644,43.6526,43.7565,446336.0
2016-12-14 14:00:00,54.73,55.67,54.7,55.6,962753.0,43.7245,44.4755,43.7005,44.4196,962753.0
2016-12-14 14:05:00,55.61,55.81,55.39,55.7,854431.0,44.4275,44.5873,44.2518,44.4994,854431.0
2016-12-14 14:10:00,55.7,55.78,55.59,55.61,810687.0,44.4994,44.5634,44.4116,44.4275,810687.0
2016-12-14 14:15:00,55.62,55.71,55.55,55.62,602129.0,44.4355,44.5074,44.3796,44.4355,602129.0
2016-12-14 14:20:00,55.63,55.64,55.4,55.42,346609.0,44.4435,44.4515,44.2598,44.2758,346609.0
2016-12-14 14:25:00,55.43,55.45,54.76,54.78,808536.0,44.2837,44.2997,43.7485,43.7644,808536.0
2016-12-14 14:30:00,54.78,55.11,54.75,55.05,715870.0,43.7644,44.0281,43.7405,43.9802,715870.0
2016-12-14 14:35:00,55.04,55.08,54.93,55.04,275875.0,43.9722,44.0041,43.8843,43.9722,275875.0
2016-12-14 14:40:00,55.05,55.1,54.85,54.88,443865.0,43.9802,44.0201,43.8204,43.8443,443865.0
2016-12-14 14:45:00,54.89,54.94,54.8,54.91,389150.0,43.8523,43.8923,43.7804,43.8683,389150.0
2016-12-14 14:50:00,54.89,54.97,54.72,54.77,277619.0,43.8523,43.9162,43.7165,43.7565,277619.0
2016-12-14 14:55:00,54.76,54.93,54.72,54.77,284157.0,43.7485,43.8843,43.7165,43.7565,284157.0
2016-12-14 15:00:00,54.77,54.91,54.75,54.81,163841.0,43.7565,43.8683,43.7405,43.7884,163841.0
2016-12-14 15:05:00,54.8,54.94,54.66,54.69,227591.0,43.7804,43.8923,43.6686,43.6925,227591.0
2016-12-14 15:10:00,54.68,54.77,54.6,54.71,177122.0,43.6846,43.7565,43.6206,43.7085,177122.0
2016-12-14 15:15:00,54.7,54.71,54.59,54.63,151867.0,43.7005,43.7085,43.6127,43.6446,151867.0
2016-12-14 15:20:00,54.63,54.73,54.6,54.68,254881.0,43.6446,43.7245,43.6206,43.6846,254881.0
2016-12-14 15:25:00,54.66,54.71,54.65,54.69,103837.0,43.6686,43.7085,43.6606,43.6925,103837.0
2016-12-14 15:30:00,54.69,54.92,54.68,54.92,290571.0,43.6925,43.8763,43.6846,43.8763,290571.0
2016-12-14 15:35:00,54.92,55.08,54.89,55.04,264510.0,43.8763,44.0041,43.8523,43.9722,264510.0
2016-12-14 15:40:00,55.04,55.05,54.92,54.96,237890.0,43.9722,43.9802,43.8763,43.9083,237890.0
2016-12-14 15:45:00,54.95,54.95,54.89,54.91,118631.0,43.9003,43.9003,43.8523,43.8683,118631.0
2016-12-14 15:50:00,54.91,54.92,54.79,54.87,291268.0,43.8683,43.8763,43.7724,43.8364,291268.0
2016-12-14 15:55:00,54.86,54.91,54.77,54.81,348141.0,43.8284,43.8683,43.7565,43.7884,348141.0
2016-12-15 09:30:00,55.2,55.33,55.0,55.14,633260.0,44.1,44.2039,43.9402,44.0521,633260.0
2016-12-15 09:35:00,55.14,55.17,54.72,54.94,539018.0,44.0521,44.076,43.7165,43.8923,539018.0
2016-12-15 09:40:00,54.95,55.27,54.92,55.22,429369.0,43.9003,44.1559,43.8763,44.116,429369.0
2016-12-15 09:45:00,55.21,55.21,54.92,55.08,892023.0,44.108,44.108,43.8763,44.0041,892023.0
2016-12-15 09:50:00,55.08,55.34,55.08,55.34,222222.0,44.0041,44.2118,44.0041,44.2118,222222.0
2016-12-15 09:55:00,55.33,55.61,55.3,55.59,174976.0,44.2039,44.4275,44.1799,44.4116,174976.0
2016-12-15 10:00:00,55.59,55.64,55.51,55.51,201215.0,44.4116,44.4515,44.3477,44.3477,201215.0
2016-12-15 10:05:00,55.52,55.68,55.52,55.65,135101.0,44.3556,44.4835,44.3556,44.4595,135101.0
2016-12-15 10:10:00,55.64,55.65,55.44,55.53,101060.0,44.4515,44.4595,44.2917,44.3636,101060.0
2016-12-15 10:15:00,55.53,55.6,55.45,55.46,96582.0,44.3636,44.4196,44.2997,44.3077,96582.0
2016-12-15 10:20:00,55.46,55.53,55.4,55.46,127740.0,44.3077,44.3636,44.2598,44.3077,127740.0
2016-12-15 10:25:00,55.47,55.53,55.44,55.5,140601.0,44.3157,44.3636,44.2917,44.3397,140601.0
2016-12-15 10:30:00,55.5,55.69,55.49,55.68,106019.0,44.3397,44.4915,44.3317,44.4835,106019.0
2016-12-15 10:35:00,55.68,55.7,55.6,55.69,60050.0,44.4835,44.4994,44.4196,44.4915,60050.0
2016-12-15 10:40:00,55.68,55.69,55.59,55.63,90081.0,44.4835,44.4915,44.4116,44.4435,90081.0
2016-12-15 10:45:00,55.63,55.63,55.38,55.55,108995.0,44.4435,44.4435,44.2438,44.3796,108995.0
2016-12-15 10:50:00,55.56,55.71,55.55,55.71,61708.0,44.3876,44.5074,44.3796,44.5074,61708.0
2016-12-15 10:55:00,55.7,55.71,55.61,55.61,79633.0,44.4994,44.5074,44.4275,44.4275,79633.0
2016-12-15 11:00:00,55.62,55.68,55.61,55.67,430791.0,44.4355,44.4835,44.4275,44.4755,430791.0
2016-12-15 11:05:00,55.66,55.82,55.66,55.74,122280.0,44.4675,44.5953,44.4675,44.5314,122280.0
2016-12-15 11:10:00,55.75,55.8,55.71,55.74,120403.0,44.5394,44.5793,44.5074,44.5314,120403.0
2016-12-15 11:15:00,55.73,55.82,55.72,55.81,269000.0,44.5234,44.5953,44.5154,44.5873,269000.0
2016-12-15 11:20:00,55.81,55.85,55.75,55.77,103205.0,44.5873,44.6193,44.5394,44.5554,103205.0
2016-12-15 11:25:00,55.77,55.8,55.7,55.73,59958.0,44.5554,44.5793,44.4994,44.5234,59958.0
2016-12-15 11:30:00,55.73,55.8,55.71,55.77,100376.0,44.5234,44.5793,44.5074,44.5554,100376.0
2016-12-15 11:35:00,55.76,55.87,55.73,55.87,93539.0,44.5474,44.6353,44.5234,44.6353,93539.0
2016-12-15 11:40:00,55.87,55.93,55.82,55.83,51323.0,44.6353,44.6832,44.5953,44.6033,51323.0
2016-12-15 11:45:00,55.83,55.83,55.76,55.79,40043.0,44.6033,44.6033,44.5474,44.5714,40043.0
2016-12-15 11:50:00,55.79,55.84,55.79,55.84,37065.0,44.5714,44.6113,44.5714,44.6113,37065.0
2016-12-15 11:55:00,55.84,55.84,55.74,55.8,63049.0,44.6113,44.6113,44.5314,44.5793,63049.0
2016-12-15 12:00:00,55.8,55.83,55.74,55.75,41613.0,44.5793,44.6033,44.5314,44.5394,41613.0
2016-12-15 12:05:00,55.75,55.76,55.68,55.74,60675.0,44.5394,44.5474,44.4835,44.5314,60675.0
2016-12-15 12:10:00,55.75,55.75,55.69,55.71,39142.0,44.5394,44.5394,44.4915,44.5074,39142.0
2016-12-15 12:15:00,55.71,55.81,55.68,55.77,64748.0,44.5074,44.5873,44.4835,44.5554,64748.0
2016-12-15 12:20:00,55.77,55.77,55.7,55.75,46687.0,44.5554,44.5554,44.4994,44.5394,46687.0
2016-12-15 12:25:00,55.75,55.78,55.71,55.77,68929.0,44.5394,44.5634,44.5074,44.5554,68929.0
2016-12-15 12:30:00,55.76,55.8,55.74,55.78,42046.0,44.5474,44.5793,44.5314,44.5634,42046.0
2016-12-15 12:35:00,55.79,55.82,55.73,55.73,68171.0,44.5714,44.5953,44.5234,44.5234,68171.0
2016-12-15 12:40:00,55.73,55.78,55.66,55.71,103734.0,44.5234,44.5634,44.4675,44.5074,103734.0
2016-12-15 12:45:00,55.72,55.73,55.66,55.7,39104.0,44.5154,44.5234,44.4675,44.4994,39104.0
2016-12-15 12:50:00,55.7,55.7,55.53,55.54,46943.0,44.4994,44.4994,44.3636,44.3716,46943.0
2016-12-15 12:55:00,55.54,55.69,55.54,55.69,52684.0,44.3716,44.4915,44.3716,44.4915,52684.0
2016-12-15 13:00:00,55.69,55.78,55.69,55.77,50681.0,44.4915,44.5634,44.4915,44.5554,50681.0
2016-12-15 13:05:00,55.76,55.8,55.74,55.75,37741.0,44.5474,44.5793,44.5314,44.5394,37741.0
2016-12-15 13:10:00,55.75,55.77,55.71,55.74,62517.0,44.5394,44.5554,44.5074,44.5314,62517.0
2016-12-15 13:15:00,55.75,55.76,55.71,55.73,27196.0,44.5394,44.5474,44.5074,44.5234,27196.0
2016-12-15 13:20:00,55.75,55.76,55.71,55.73,55392.0,44.5394,44.5474,44.5074,44.5234,55392.0
2016-12-15 13:25:00,55.74,55.74,55.7,55.72,49314.0,44.5314,44.5314,44.4994,44.5154,49314.0
2016-12-15 13:30:00,55.73,55.75,55.71,55.73,42341.0,44.5234,44.5394,44.5074,44.5234,42341.0
2016-12-15 13:35:00,55.74,55.79,55.66,55.72,79211.0,44.5314,44.5714,44.4675,44.5154,79211.0
2016-12-15 13:40:00,55.72,55.74,55.68,55.71,62264.0,44.5154,44.5314,44.4835,44.5074,62264.0
2016-12-15 13:45:00,55.7,55.71,55.64,55.66,101240.0,44.4994,44.5074,44.4515,44.4675,101240.0
2016-12-15 13:50:00,55.68,55.69,55.53,55.59,121632.0,44.4835,44.4915,44.3636,44.4116,121632.0
2016-12-15 13:55:00,55.58,55.61,55.54,55.55,61346.0,44.4036,44.4275,44.3716,44.3796,61346.0
2016-12-15 14:00:00,55.55,55.61,55.52,55.59,54356.0,44.3796,44.4275,44.3556,44.4116,54356.0
2016-12-15 14:05:00,55.58,55.61,55.58,55.6,63359.0,44.4036,44.4275,44.4036,44.4196,63359.0
2016-12-15 14:10:00,55.59,55.62,55.56,55.61,28983.0,44.4116,44.4355,44.3876,44.4275,28983.0
2016-12-15 14:15:00,55.61,55.62,55.54,55.56,29840.0,44.4275,44.4355,44.3716,44.3876,29840.0
2016-12-15 14:20:00,55.56,55.59,55.5,55.51,66709.0,44.3876,44.4116,44.3397,44.3477,66709.0
2016-12-15 14:25:00,55.51,55.6,55.5,55.6,68369.0,44.3477,44.4196,44.3397,44.4196,68369.0
2016-12-15 14:30:00,55.6,55.62,55.55,55.58,44017.0,44.4196,44.4355,44.3796,44.4036,44017.0
2016-12-15 14:35:00,55.59,55.63,55.55,55.61,83653.0,44.4116,44.4435,44.3796,44.4275,83653.0
2016-12-15 14:40:00,55.61,55.62,55.52,55.54,116462.0,44.4275,44.4355,44.3556,44.3716,116462.0
2016-12-15 14:45:00,55.53,55.57,55.51,55.54,77281.0,44.3636,44.3956,44.3477,44.3716,77281.0
2016-12-15 14:50:00,55.54,55.61,55.53,55.59,93074.0,44.3716,44.4275,44.3636,44.4116,93074.0
2016-12-15 14:55:00,55.58,55.59,55.54,55.56,64449.0,44.4036,44.4116,44.3716,44.3876,64449.0
2016-12-15 15:00:00,55.56,55.64,55.54,55.61,74427.0,44.3876,44.4515,44.3716,44.4275,74427.0
2016-12-15 15:05:00,55.61,55.66,55.61,55.63,86798.0,44.4275,44.4675,44.4275,44.4435,86798.0
2016-12-15 15:10:00,55.62,55.65,55.59,55.62,66208.0,44.4355,44.4595,44.4116,44.4355,66208.0
2016-12-15 15:15:00,55.62,55.64,55.58,55.63,63387.0,44.4355,44.4515,44.4036,44.4435,63387.0
2016-12-15 15:20:00,55.62,55.64,55.6,55.61,59214.0,44.4355,44.4515,44.4196,44.4275,59214.0
2016-12-15 15:25:00,55.61,55.61,55.56,55.57,127419.0,44.4275,44.4275,44.3876,44.3956,127419.0
2016-12-15 15:30:00,55.57,55.61,55.55,55.57,97600.0,44.3956,44.4275,44.3796,44.3956,97600.0
2016-12-15 15:35:00,55.57,55.57,55.5,55.55,119948.0,44.3956,44.3956,44.3397,44.3796,119948.0
2016-12-15 15:40:00,55.55,55.64,55.54,55.61,140322.0,44.3796,44.4515,44.3716,44.4275,140322.0
2016-12-15 15:45:00,55.61,55.64,55.56,55.57,155308.0,44.4275,44.4515,44.3876,44.3956,155308.0
2016-12-15 15:50:00,55.57,55.62,55.56,55.62,204709.0,44.3956,44.4355,44.3876,44.4355,204709.0
2016-12-15 15:55:00,55.62,55.63,55.57,55.6,341423.0,44.4355,44.4435,44.3956,44.4196,341423.0
2016-12-16 09:30:00,55.67,55.74,55.2,55.35,239128.0,44.646,44.7022,44.2691,44.3894,239128.0
2016-12-16 09:35:00,55.36,55.36,55.14,55.25,224938.0,44.3974,44.3974,44.221,44.3092,224938.0
2016-12-16 09:40:00,55.27,55.36,55.08,55.14,205774.0,44.3252,44.3974,44.1729,44.221,205774.0
2016-12-16 09:45:00,55.14,55.27,55.13,55.15,129873.0,44.221,44.3252,44.213,44.229,129873.0
2016-12-16 09:50:00,55.15,55.19,55.06,55.08,62179.0,44.229,44.2611,44.1568,44.1729,62179.0
2016-12-16 09:55:00,55.09,55.24,55.04,55.24,86340.0,44.1809,44.3012,44.1408,44.3012,86340.0
2016-12-16 10:00:00,55.24,55.3,55.15,55.16,121340.0,44.3012,44.3493,44.229,44.237,121340.0
2016-12-16 10:05:00,55.16,55.28,55.13,55.2,75194.0,44.237,44.3333,44.213,44.2691,75194.0
2016-12-16 10:10:00,55.2,55.3,55.2,55.27,74451.0,44.2691,44.3493,44.2691,44.3252,74451.0
2016-12-16 10:15:00,55.28,55.37,55.27,55.36,143849.0,44.3333,44.4054,44.3252,44.3974,143849.0
2016-12-16 10:20:00,55.36,55.36,55.27,55.3,103879.0,44.3974,44.3974,44.3252,44.3493,103879.0
2016-12-16 10:25:00,55.3,55.37,55.27,55.36,128869.0,44.3493,44.4054,44.3252,44.3974,128869.0
2016-12-16 10:30:00,55.37,55.46,55.35,55.38,73239.0,44.4054,44.4776,44.3894,44.4135,73239.0
2016-12-16 10:35:00,55.39,55.55,55.39,55.54,45498.0,44.4215,44.5498,44.4215,44.5418,45498.0
2016-12-16 10:40:00,55.54,55.81,55.53,55.8,381950.0,44.5418,44.7583,44.5337,44.7503,381950.0
2016-12-16 10:45:00,55.8,55.81,55.72,55.78,45592.0,44.7503,44.7583,44.6861,44.7342,45592.0
2016-12-16 10:50:00,55.77,55.77,55.69,55.72,52428.0,44.7262,44.7262,44.6621,44.6861,52428.0
2016-12-16 10:55:00,55.71,55.74,55.68,55.68,26333.0,44.6781,44.7022,44.654,44.654,26333.0
2016-12-16 11:00:00,55.68,55.69,55.6,55.61,91049.0,44.654,44.6621,44.5899,44.5979,91049.0
2016-12-16 11:05:00,55.61,55.67,55.55,55.58,74944.0,44.5979,44.646,44.5498,44.5738,74944.0
2016-12-16 11:10:00,55.57,55.63,55.49,55.51,186362.0,44.5658,44.6139,44.5017,44.5177,186362.0
2016-12-16 11:15:00,55.51,55.53,55.41,55.43,77021.0,44.5177,44.5337,44.4375,44.4536,77021.0
2016-12-16 11:20:00,55.43,55.43,55.24,55.25,83576.0,44.4536,44.4536,44.3012,44.3092,83576.0
2016-12-16 11:25:00,55.25,55.27,55.15,55.15,80536.0,44.3092,44.3252,44.229,44.229,80536.0
2016-12-16 11:30:00,55.14,55.23,55.12,55.22,94465.0,44.221,44.2932,44.2049,44.2851,94465.0
2016-12-16 11:35:00,55.22,55.24,55.13,55.14,104176.0,44.2851,44.3012,44.213,44.221,104176.0
2016-12-16 11:40:00,55.14,55.2,55.11,55.18,66737.0,44.221,44.2691,44.1969,44.2531,66737.0
2016-12-16 11:45:00,55.18,55.19,55.15,55.17,48323.0,44.2531,44.2611,44.229,44.245,48323.0
2016-12-16 11:50:00,55.18,55.22,55.17,55.19,51303.0,44.2531,44.2851,44.245,44.2611,51303.0
2016-12-16 11:55:00,55.19,55.28,55.19,55.27,94820.0,44.2611,44.3333,44.2611,44.3252,94820.0
2016-12-16 12:00:00,55.28,55.3,55.21,55.21,56006.0,44.3333,44.3493,44.2771,44.2771,56006.0
2016-12-16 12:05:00,55.22,55.22,55.14,55.16,44855.0,44.2851,44.2851,44.221,44.237,44855.0
2016-12-16 12:10:00,55.15,55.17,55.09,55.09,51708.0,44.229,44.245,44.1809,44.1809,51708.0
2016-12-16 12:15:00,55.1,55.14,55.04,55.04,70067.0,44.1889,44.221,44.1408,44.1408,70067.0
2016-12-16 12:20:00,55.04,55.11,55.04,55.05,52771.0,44.1408,44.1969,44.1408,44.1488,52771.0
2016-12-16 12:25:00,55.05,55.12,55.05,55.1,56390.0,44.1488,44.2049,44.1488,44.1889,56390.0
2016-12-16 12:30:00,55.1,55.1,54.93,54.95,446709.0,44.1889,44.1889,44.0526,44.0686,446709.0
2016-12-16 12:35:00,54.95,54.95,54.89,54.91,154055.0,44.0686,44.0686,44.0205,44.0365,154055.0
2016-12-16 12:40:00,54.91,54.94,54.8,54.8,104346.0,44.0365,44.0606,43.9483,43.9483,104346.0
2016-12-16 12:45:00,54.8,54.86,54.77,54.82,168856.0,43.9483,43.9964,43.9242,43.9643,168856.0
2016-12-16 12:50:00,54.82,54.82,54.73,54.82,103568.0,43.9643,43.9643,43.8922,43.9643,103568.0
2016-12-16 12:55:00,54.81,54.89,54.8,54.88,96054.0,43.9563,44.0205,43.9483,44.0125,96054.0
2016-12-16 13:00:00,54.88,54.91,54.84,54.85,133863.0,44.0125,44.0365,43.9804,43.9884,133863.0
2016-12-16 13:05:00,54.86,54.93,54.86,54.93,87161.0,43.9964,44.0526,43.9964,44.0526,87161.0
2016-12-16 13:10:00,54.94,54.94,54.84,54.9,34769.0,44.0606,44.0606,43.9804,44.0285,34769.0
2016-12-16 13:15:00,54.9,54.9,54.8,54.83,32127.0,44.0285,44.0285,43.9483,43.9724,32127.0
2016-12-16 13:20:00,54.83,54.95,54.82,54.85,213154.0,43.9724,44.0686,43.9643,43.9884,213154.0
2016-12-16 13:25:00,54.85,54.86,54.75,54.76,213124.0,43.9884,43.9964,43.9082,43.9162,213124.0
2016-12-16 13:30:00,54.76,54.8,54.72,54.79,73620.0,43.9162,43.9483,43.8841,43.9403,73620.0
2016-12-16 13:35:00,54.79,54.84,54.78,54.84,36309.0,43.9403,43.9804,43.9323,43.9804,36309.0
2016-12-16 13:40:00,54.85,54.86,54.81,54.82,55611.0,43.9884,43.9964,43.9563,43.9643,55611.0
2016-12-16 13:45:00,54.82,54.83,54.76,54.79,57783.0,43.9643,43.9724,43.9162,43.9403,57783.0
2016-12-16 13:50:00,54.8,54.86,54.8,54.84,58664.0,43.9483,43.9964,43.9483,43.9804,58664.0
2016-12-16 13:55:00,54.84,54.87,54.84,54.85,75949.0,43.9804,44.0044,43.9804,43.9884,75949.0
2016-12-16 14:00:00,54.85,54.85,54.77,54.79,62239.0,43.9884,43.9884,43.9242,43.9403,62239.0
2016-12-16 14:05:00,54.8,54.87,54.77,54.86,45683.0,43.9483,44.0044,43.9242,43.9964,45683.0
2016-12-16 14:10:00,54.86,54.9,54.84,54.88,57904.0,43.9964,44.0285,43.9804,44.0125,57904.0
2016-12-16 14:15:00,54.88,54.9,54.85,54.88,48358.0,44.0125,44.0285,43.9884,44.0125,48358.0
2016-12-16 14:20:00,54.87,54.88,54.82,54.88,72669.0,44.0044,44.0125,43.9643,44.0125,72669.0
2016-12-16 14:25:00,54.88,54.91,54.85,54.9,50758.0,44.0125,44.0365,43.9884,44.0285,50758.0
2016-12-16 14:30:00,54.91,54.96,54.88,54.94,61966.0,44.0365,44.0766,44.0125,44.0606,61966.0
2016-12-16 14:35:00,54.94,55.01,54.93,54.99,44978.0,44.0606,44.1167,44.0526,44.1007,44978.0
2016-12-16 14:40:00,54.99,55.04,54.99,55.03,54399.0,44.1007,44.1408,44.1007,44.1328,54399.0
2016-12-16 14:45:00,55.04,55.06,55.02,55.02,40537.0,44.1408,44.1568,44.1247,44.1247,40537.0
2016-12-16 14:50:00,55.02,55.04,54.96,54.98,41007.0,44.1247,44.1408,44.0766,44.0927,41007.0
2016-12-16 14:55:00,54.98,55.02,54.96,54.97,194509.0,44.0927,44.1247,44.0766,44.0846,194509.0
2016-12-16 15:00:00,54.97,54.97,54.9,54.91,137876.0,44.0846,44.0846,44.0285,44.0365,137876.0
2016-12-16 15:05:00,54.91,54.95,54.87,54.88,61188.0,44.0365,44.0686,44.0044,44.0125,61188.0
2016-12-16 15:10:00,54.88,54.9,54.86,54.9,94849.0,44.0125,44.0285,43.9964,44.0285,94849.0
2016-12-16 15:15:00,54.9,54.92,54.86,54.9,68118.0,44.0285,44.0445,43.9964,44.0285,68118.0
2016-12-16 15:20:00,54.9,54.92,54.83,54.86,79368.0,44.0285,44.0445,43.9724,43.9964,79368.0
2016-12-16 15:25:00,54.85,54.85,54.77,54.79,81378.0,43.9884,43.9884,43.9242,43.9403,81378.0
2016-12-16 15:30:00,54.79,54.81,54.76,54.77,88357.0,43.9403,43.9563,43.9162,43.9242,88357.0
2016-12-16 15:35:00,54.76,54.77,54.69,54.72,102512.0,43.9162,43.9242,43.8601,43.8841,102512.0
2016-12-16 15:40:00,54.73,54.74,54.62,54.64,286180.0,43.8922,43.9002,43.804,43.82,286180.0
2016-12-16 15:45:00,54.65,54.78,54.65,54.78,133958.0,43.828,43.9323,43.828,43.9323,133958.0
2016-12-16 15:50:00,54.77,54.77,54.67,54.68,151868.0,43.9242,43.9242,43.8441,43.8521,151868.0
2016-12-16 15:55:00,54.69,54.71,54.63,54.71,468406.0,43.8601,43.8761,43.812,43.8761,468406.0
2016-12-19 09:30:00,54.73,54.95,54.5,54.76,224862.0,43.8922,44.0686,43.7077,43.9162,224862.0
2016-12-19 09:35:00,54.75,54.92,54.67,54.86,118143.0,43.9082,44.0445,43.8441,43.9964,118143.0
2016-12-19 09:40:00,54.85,54.85,54.53,54.55,165486.0,43.9884,43.9884,43.7318,43.7478,165486.0
2016-12-19 09:45:00,54.54,54.74,54.5,54.67,116009.0,43.7398,43.9002,43.7077,43.8441,116009.0
2016-12-19 09:50:00,54.66,54.78,54.63,54.66,80491.0,43.836,43.9323,43.812,43.836,80491.0
2016-12-19 09:55:00,54.66,54.66,54.55,54.56,98163.0,43.836,43.836,43.7478,43.7558,98163.0
2016-12-19 10:00:00,54.56,54.58,54.4,54.47,127542.0,43.7558,43.7719,43.6275,43.6837,127542.0
2016-12-19 10:05:00,54.46,54.47,54.41,54.43,157507.0,43.6756,43.6837,43.6355,43.6516,157507.0
2016-12-19 10:10:00,54.44,54.5,54.42,54.45,59509.0,43.6596,43.7077,43.6436,43.6676,59509.0
2016-12-19 10:15:00,54.46,54.54,54.41,54.54,61777.0,43.6756,43.7398,43.6355,43.7398,61777.0
2016-12-19 10:20:00,54.54,54.59,54.51,54.59,30083.0,43.7398,43.7799,43.7157,43.7799,30083.0
2016-12-19 10:25:00,54.59,54.63,54.57,54.59,111444.0,43.7799,43.812,43.7639,43.7799,111444.0
2016-12-19 10:30:00,54.59,54.73,54.58,54.67,140380.0,43.7799,43.8922,43.7719,43.8441,140380.0
2016-12-19 10:35:00,54.66,54.81,54.66,54.69,97308.0,43.836,43.9563,43.836,43.8601,97308.0
2016-12-19 10:40:00,54.7,54.76,54.7,54.72,159979.0,43.8681,43.9162,43.8681,43.8841,159979.0
2016-12-19 10:45:00,54.72,54.73,54.65,54.7,127906.0,43.8841,43.8922,43.828,43.8681,127906.0
2016-12-19 10:50:00,54.71,54.81,54.69,54.79,81546.0,43.8761,43.9563,43.8601,43.9403,81546.0
2016-12-19 10:55:00,54.79,54.82,54.72,54.8,252122.0,43.9403,43.9643,43.8841,43.9483,252122.0
2016-12-19 11:00:00,54.79,54.84,54.75,54.77,109607.0,43.9403,43.9804,43.9082,43.9242,109607.0
2016-12-19 11:05:00,54.78,54.81,54.73,54.78,142888.0,43.9323,43.9563,43.8922,43.9323,142888.0
2016-12-19 11:10:00,54.78,54.79,54.67,54.67,114593.0,43.9323,43.9403,43.8441,43.8441,114593.0
2016-12-19 11:15:00,54.67,54.71,54.63,54.64,32253.0,43.8441,43.8761,43.812,43.82,32253.0
2016-12-19 11:20:00,54.64,54.64,54.53,54.55,142048.0,43.82,43.82,43.7318,43.7478,142048.0
2016-12-19 11:25:00,54.55,54.56,54.42,54.48,99339.0,43.7478,43.7558,43.6436,43.6917,99339.0
2016-12-19 11:30:00,54.48,54.53,54.43,54.46,57835.0,43.6917,43.7318,43.6516,43.6756,57835.0
2016-12-19 11:35:00,54.46,54.52,54.44,54.48,92385.0,43.6756,43.7238,43.6596,43.6917,92385.0
2016-12-19 11:40:00,54.49,54.49,54.39,54.42,112709.0,43.6997,43.6997,43.6195,43.6436,112709.0
2016-12-19 11:45:00,54.43,54.46,54.4,54.45,82847.0,43.6516,43.6756,43.6275,43.6676,82847.0
2016-12-19 11:50:00,54.45,54.49,54.39,54.39,170753.0,43.6676,43.6997,43.6195,43.6195,170753.0
2016-12-19 11:55:00,54.4,54.43,54.35,54.35,85895.0,43.6275,43.6516,43.5874,43.5874,85895.0
2016-12-19 12:00:00,54.36,54.36,54.29,54.29,66483.0,43.5954,43.5954,43.5393,43.5393,66483.0
2016-12-19 12:05:00,54.29,54.45,54.27,54.43,106159.0,43.5393,43.6676,43.5233,43.6516,106159.0
2016-12-19 12:10:00,54.44,54.44,54.39,54.42,30316.0,43.6596,43.6596,43.6195,43.6436,30316.0
2016-12-19 12:15:00,54.42,54.47,54.41,54.44,19019.0,43.6436,43.6837,43.6355,43.6596,19019.0
2016-12-19 12:20:00,54.43,54.53,54.43,54.51,31470.0,43.6516,43.7318,43.6516,43.7157,31470.0
2016-12-19 12:25:00,54.51,54.52,54.47,54.5,22425.0,43.7157,43.7238,43.6837,43.7077,22425.0
2016-12-19 12:30:00,54.5,54.51,54.47,54.5,38017.0,43.7077,43.7157,43.6837,43.7077,38017.0
2016-12-19 12:35:00,54.49,54.53,54.48,54.51,73979.0,43.6997,43.7318,43.6917,43.7157,73979.0
2016-12-19 12:40:00,54.5,54.5,54.45,54.48,15023.0,43.7077,43.7077,43.6676,43.6917,15023.0
2016-12-19 12:45:00,54.48,54.54,54.45,54.45,51530.0,43.6917,43.7398,43.6676,43.6676,51530.0
2016-12-19 12:50:00,54.45,54.52,54.44,54.47,27585.0,43.6676,43.7238,43.6596,43.6837,27585.0
2016-12-19 12:55:00,54.48,54.51,54.45,54.46,29154.0,43.6917,43.7157,43.6676,43.6756,29154.0
2016-12-19 13:00:00,54.46,54.54,54.46,54.52,25194.0,43.6756,43.7398,43.6756,43.7238,25194.0
2016-12-19 13:05:00,54.51,54.55,54.51,54.54,24145.0,43.7157,43.7478,43.7157,43.7398,24145.0
2016-12-19 13:10:00,54.54,54.58,54.51,54.57,33710.0,43.7398,43.7719,43.7157,43.7639,33710.0
2016-12-19 13:15:00,54.56,54.61,54.55,54.59,28886.0,43.7558,43.7959,43.7478,43.7799,28886.0
2016-12-19 13:20:00,54.59,54.69,54.58,54.67,62995.0,43.7799,43.8601,43.7719,43.8441,62995.0
2016-12-19 13:25:00,54.67,54.73,54.67,54.73,12951.0,43.8441,43.8922,43.8441,43.8922,12951.0
2016-12-19 13:30:00,54.74,54.89,54.74,54.88,247329.0,43.9002,44.0205,43.9002,44.0125,247329.0
2016-12-19 13:35:00,54.88,54.9,54.82,54.82,33059.0,44.0125,44.0285,43.9643,43.9643,33059.0
2016-12-19 13:40:00,54.82,54.87,54.79,54.82,45299.0,43.9643,44.0044,43.9403,43.9643,45299.0
2016-12-19 13:45:00,54.81,54.86,54.81,54.83,90296.0,43.9563,43.9964,43.9563,43.9724,90296.0
2016-12-19 13:50:00,54.84,54.9,54.83,54.89,61203.0,43.9804,44.0285,43.9724,44.0205,61203.0
2016-12-19 13:55:00,54.91,54.98,54.91,54.96,20354.0,44.0365,44.0927,44.0365,44.0766,20354.0
2016-12-19 14:00:00,54.95,54.96,54.88,54.9,21613.0,44.0686,44.0766,44.0125,44.0285,21613.0
2016-12-19 14:05:00,54.9,54.94,54.89,54.93,79150.0,44.0285,44.0606,44.0205,44.0526,79150.0
2016-12-19 14:10:00,54.93,55.03,54.93,55.01,32622.0,44.0526,44.1328,44.0526,44.1167,32622.0
2016-12-19 14:15:00,55.0,55.0,54.93,54.97,27579.0,44.1087,44.1087,44.0526,44.0846,27579.0
2016-12-19 14:20:00,54.97,55.06,54.95,55.03,32512.0,44.0846,44.1568,44.0686,44.1328,32512.0
2016-12-19 14:25:00,55.03,55.09,55.02,55.08,23460.0,44.1328,44.1809,44.1247,44.1729,23460.0
2016-12-19 14:30:00,55.08,55.08,54.98,55.02,56950.0,44.1729,44.1729,44.0927,44.1247,56950.0
2016-12-19 14:35:00,55.01,55.04,54.96,54.96,48918.0,44.1167,44.1408,44.0766,44.0766,48918.0
2016-12-19 14:40:00,54.97,55.0,54.95,54.99,34213.0,44.0846,44.1087,44.0686,44.1007,34213.0
2016-12-19 14:45:00,54.98,54.99,54.93,54.97,38927.0,44.0927,44.1007,44.0526,44.0846,38927.0
2016-12-19 14:50:00,54.97,55.03,54.97,55.0,23522.0,44.0846,44.1328,44.0846,44.1087,23522.0
2016-12-19 14:55:00,55.0,55.0,54.94,54.95,29751.0,44.1087,44.1087,44.0606,44.0686,29751.0
2016-12-19 15:00:00,54.94,54.99,54.9,54.97,45034.0,44.0606,44.1007,44.0285,44.0846,45034.0
2016-12-19 15:05:00,54.97,55.04,54.94,54.94,169388.0,44.0846,44.1408,44.0606,44.0606,169388.0
2016-12-19 15:10:00,54.94,54.98,54.94,54.95,110951.0,44.0606,44.0927,44.0606,44.0686,110951.0
2016-12-19 15:15:00,54.94,54.95,54.87,54.89,183504.0,44.0606,44.0686,44.0044,44.0205,183504.0
2016-12-19 15:20:00,54.88,54.88,54.79,54.86,140666.0,44.0125,44.0125,43.9403,43.9964,140666.0
2016-12-19 15:25:00,54.86,55.0,54.85,55.0,41746.0,43.9964,44.1087,43.9884,44.1087,41746.0
2016-12-19 15:30:00,54.99,55.02,54.96,54.98,67220.0,44.1007,44.1247,44.0766,44.0927,67220.0
2016-12-19 15:35:00,54.99,55.03,54.98,55.01,74261.0,44.1007,44.1328,44.0927,44.1167,74261.0
2016-12-19 15:40:00,55.01,55.04,54.98,55.03,87860.0,44.1167,44.1408,44.0927,44.1328,87860.0
2016-12-19 15:45:00,55.02,55.03,55.0,55.02,169801.0,44.1247,44.1328,44.1087,44.1247,169801.0
2016-12-19 15:50:00,55.03,55.1,55.02,55.09,237349.0,44.1328,44.1889,44.1247,44.1809,237349.0
2016-12-19 15:55:00,55.09,55.11,55.06,55.08,522986.0,44.1809,44.1969,44.1568,44.1729,522986.0
2016-12-20 09:30:00,55.54,55.7,55.3,55.49,208109.0,44.5418,44.6701,44.3493,44.5017,208109.0
2016-12-20 09:35:00,55.5,55.7,55.5,55.6,270914.0,44.5097,44.6701,44.5097,44.5899,270914.0
2016-12-20 09:40:00,55.62,55.71,55.59,55.68,136021.0,44.6059,44.6781,44.5819,44.654,136021.0
2016-12-20 09:45:00,55.68,55.85,55.68,55.81,87928.0,44.654,44.7904,44.654,44.7583,87928.0
2016-12-20 09:50:00,55.82,55.84,55.75,55.82,48142.0,44.7663,44.7824,44.7102,44.7663,48142.0
2016-12-20 09:55:00,55.82,55.88,55.82,55.87,34713.0,44.7663,44.8144,44.7663,44.8064,34713.0
2016-12-20 10:00:00,55.86,55.88,55.77,55.77,39598.0,44.7984,44.8144,44.7262,44.7262,39598.0
2016-12-20 10:05:00,55.77,55.9,55.73,55.9,113148.0,44.7262,44.8305,44.6941,44.8305,113148.0
2016-12-20 10:10:00,55.89,55.96,55.88,55.93,120430.0,44.8225,44.8786,44.8144,44.8545,120430.0
2016-12-20 10:15:00,55.91,55.95,55.86,55.87,50665.0,44.8385,44.8706,44.7984,44.8064,50665.0
2016-12-20 10:20:00,55.87,55.89,55.81,55.82,90840.0,44.8064,44.8225,44.7583,44.7663,90840.0
2016-12-20 10:25:00,55.81,55.83,55.77,55.81,95596.0,44.7583,44.7743,44.7262,44.7583,95596.0
2016-12-20 10:30:00,55.81,55.82,55.66,55.66,81454.0,44.7583,44.7663,44.638,44.638,81454.0
2016-12-20 10:35:00,55.66,55.83,55.65,55.83,83513.0,44.638,44.7743,44.63,44.7743,83513.0
2016-12-20 10:40:00,55.83,55.86,55.8,55.86,31408.0,44.7743,44.7984,44.7503,44.7984,31408.0
2016-12-20 10:45:00,55.86,55.93,55.85,55.9,28428.0,44.7984,44.8545,44.7904,44.8305,28428.0
2016-12-20 10:50:00,55.91,55.92,55.84,55.88,50044.0,44.8385,44.8465,44.7824,44.8144,50044.0
2016-12-20 10:55:00,55.88,55.89,55.83,55.87,34597.0,44.8144,44.8225,44.7743,44.8064,34597.0
2016-12-20 11:00:00,55.86,55.9,55.82,55.88,84369.0,44.7984,44.8305,44.7663,44.8144,84369.0
2016-12-20 11:05:00,55.89,55.92,55.82,55.91,106700.0,44.8225,44.8465,44.7663,44.8385,106700.0
2016-12-20 11:10:00,55.92,55.93,55.88,55.89,102743.0,44.8465,44.8545,44.8144,44.8225,102743.0
2016-12-20 11:15:00,55.9,55.91,55.87,55.9,77680.0,44.8305,44.8385,44.8064,44.8305,77680.0
2016-12-20 11:20:00,55.89,55.91,55.83,55.89,43215.0,44.8225,44.8385,44.7743,44.8225,43215.0
2016-12-20 11:25:00,55.89,55.91,55.87,55.89,64214.0,44.8225,44.8385,44.8064,44.8225,64214.0
2016-12-20 11:30:00,55.89,55.89,55.8,55.88,55856.0,44.8225,44.8225,44.7503,44.8144,55856.0
2016-12-20 11:35:00,55.89,55.89,55.82,55.84,31097.0,44.8225,44.8225,44.7663,44.7824,31097.0
2016-12-20 11:40:00,55.85,55.93,55.8,55.92,127063.0,44.7904,44.8545,44.7503,44.8465,127063.0
2016-12-20 11:45:00,55.92,55.94,55.9,55.93,68421.0,44.8465,44.8626,44.8305,44.8545,68421.0
2016-12-20 11:50:00,55.93,55.93,55.86,55.89,48898.0,44.8545,44.8545,44.7984,44.8225,48898.0
2016-12-20 11:55:00,55.89,55.93,55.87,55.92,47749.0,44.8225,44.8545,44.8064,44.8465,47749.0
2016-12-20 12:00:00,55.92,55.93,55.85,55.86,75597.0,44.8465,44.8545,44.7904,44.7984,75597.0
2016-12-20 12:05:00,55.86,55.88,55.81,55.81,37504.0,44.7984,44.8144,44.7583,44.7583,37504.0
2016-12-20 12:10:00,55.82,55.9,55.82,55.9,30377.0,44.7663,44.8305,44.7663,44.8305,30377.0
2016-12-20 12:15:00,55.9,55.93,55.83,55.83,114268.0,44.8305,44.8545,44.7743,44.7743,114268.0
2016-12-20 12:20:00,55.82,55.92,55.82,55.88,61668.0,44.7663,44.8465,44.7663,44.8144,61668.0
2016-12-20 12:25:00,55.88,55.93,55.86,55.89,38712.0,44.8144,44.8545,44.7984,44.8225,38712.0
2016-12-20 12:30:00,55.88,55.95,55.88,55.95,44711.0,44.8144,44.8706,44.8144,44.8706,44711.0
2016-12-20 12:35:00,55.96,55.98,55.92,55.96,62473.0,44.8786,44.8946,44.8465,44.8786,62473.0
2016-12-20 12:40:00,55.96,55.99,55.94,55.97,34183.0,44.8786,44.9027,44.8626,44.8866,34183.0
2016-12-20 12:45:00,55.98,55.99,55.94,55.97,46171.0,44.8946,44.9027,44.8626,44.8866,46171.0
2016-12-20 12:50:00,55.96,56.0,55.96,55.99,55684.0,44.8786,44.9107,44.8786,44.9027,55684.0
2016-12-20 12:55:00,55.98,56.01,55.93,55.94,47081.0,44.8946,44.9187,44.8545,44.8626,47081.0
2016-12-20 13:00:00,55.94,56.0,55.93,55.99,52388.0,44.8626,44.9107,44.8545,44.9027,52388.0
2016-12-20 13:05:00,56.0,56.0,55.95,55.97,51835.0,44.9107,44.9107,44.8706,44.8866,51835.0
2016-12-20 13:10:00,55.96,56.02,55.96,56.0,47078.0,44.8786,44.9267,44.8786,44.9107,47078.0
2016-12-20 13:15:00,56.01,56.02,55.95,55.96,70619.0,44.9187,44.9267,44.8706,44.8786,70619.0
2016-12-20 13:20:00,55.96,56.02,55.94,56.02,53120.0,44.8786,44.9267,44.8626,44.9267,53120.0
2016-12-20 13:25:00,56.02,56.03,55.99,56.02,32007.0,44.9267,44.9347,44.9027,44.9267,32007.0
2016-12-20 13:30:00,56.02,56.07,56.01,56.02,77994.0,44.9267,44.9668,44.9187,44.9267,77994.0
2016-12-20 13:35:00,56.01,56.06,56.0,56.04,50684.0,44.9187,44.9588,44.9107,44.9428,50684.0
2016-12-20 13:40:00,56.03,56.04,55.99,56.01,46662.0,44.9347,44.9428,44.9027,44.9187,46662.0
2016-12-20 13:45:00,56.01,56.06,56.0,56.03,37831.0,44.9187,44.9588,44.9107,44.9347,37831.0
2016-12-20 13:50:00,56.04,56.08,56.02,56.08,29901.0,44.9428,44.9748,44.9267,44.9748,29901.0
2016-12-20 13:55:00,56.08,56.1,56.04,56.08,47509.0,44.9748,44.9909,44.9428,44.9748,47509.0
2016-12-20 14:00:00,56.08,56.08,56.01,56.02,58542.0,44.9748,44.9748,44.9187,44.9267,58542.0
2016-12-20 14:05:00,56.03,56.03,56.0,56.02,33136.0,44.9347,44.9347,44.9107,44.9267,33136.0
2016-12-20 14:10:00,56.02,56.02,55.98,56.01,62687.0,44.9267,44.9267,44.8946,44.9187,62687.0
2016-12-20 14:15:00,56.0,56.06,55.99,56.04,50424.0,44.9107,44.9588,44.9027,44.9428,50424.0
2016-12-20 14:20:00,56.03,56.05,56.0,56.01,41204.0,44.9347,44.9508,44.9107,44.9187,41204.0
2016-12-20 14:25:00,56.02,56.06,56.0,56.03,47994.0,44.9267,44.9588,44.9107,44.9347,47994.0
2016-12-20 14:30:00,56.03,56.03,55.91,55.92,64860.0,44.9347,44.9347,44.8385,44.8465,64860.0
2016-12-20 14:35:00,55.92,55.97,55.92,55.95,33686.0,44.8465,44.8866,44.8465,44.8706,33686.0
2016-12-20 14:40:00,55.96,55.98,55.95,55.97,16250.0,44.8786,44.8946,44.8706,44.8866,16250.0
2016-12-20 14:45:00,55.97,55.99,55.95,55.97,39510.0,44.8866,44.9027,44.8706,44.8866,39510.0
2016-12-20 14:50:00,55.97,56.0,55.95,55.96,60679.0,44.8866,44.9107,44.8706,44.8786,60679.0
2016-12-20 14:55:00,55.95,55.96,55.91,55.96,74333.0,44.8706,44.8786,44.8385,44.8786,74333.0
2016-12-20 15:00:00,55.95,55.98,55.9,55.92,37498.0,44.8706,44.8946,44.8305,44.8465,37498.0
2016-12-20 15:05:00,55.92,55.94,55.89,55.93,52348.0,44.8465,44.8626,44.8225,44.8545,52348.0
2016-12-20 15:10:00,55.93,55.93,55.88,55.9,39500.0,44.8545,44.8545,44.8144,44.8305,39500.0
2016-12-20 15:15:00,55.9,55.96,55.89,55.94,72310.0,44.8305,44.8786,44.8225,44.8626,72310.0
2016-12-20 15:20:00,55.95,55.97,55.92,55.96,49564.0,44.8706,44.8866,44.8465,44.8786,49564.0
2016-12-20 15:25:00,55.96,56.0,55.94,56.0,103466.0,44.8786,44.9107,44.8626,44.9107,103466.0
2016-12-20 15:30:00,56.0,56.01,55.97,56.01,104908.0,44.9107,44.9187,44.8866,44.9187,104908.0
2016-12-20 15:35:00,56.01,56.01,55.95,56.01,78039.0,44.9187,44.9187,44.8706,44.9187,78039.0
2016-12-20 15:40:00,56.01,56.03,55.98,56.02,80769.0,44.9187,44.9347,44.8946,44.9267,80769.0
2016-12-20 15:45:00,56.02,56.05,56.01,56.03,63727.0,44.9267,44.9508,44.9187,44.9347,63727.0
2016-12-20 15:50:00,56.03,56.05,56.01,56.05,145538.0,44.9347,44.9508,44.9187,44.9508,145538.0
2016-12-20 15:55:00,56.05,56.11,56.04,56.1,372350.0,44.9508,44.9989,44.9428,44.9909,372350.0
2016-12-21 09:30:00,56.05,56.05,55.81,55.95,113983.0,44.9508,44.9508,44.7583,44.8706,113983.0
2016-12-21 09:35:00,55.96,55.98,55.71,55.74,141977.0,44.8786,44.8946,44.6781,44.7022,141977.0
2016-12-21 09:40:00,55.74,55.81,55.69,55.76,175282.0,44.7022,44.7583,44.6621,44.7182,175282.0
2016-12-21 09:45:00,55.76,55.91,55.76,55.87,129198.0,44.7182,44.8385,44.7182,44.8064,129198.0
2016-12-21 09:50:00,55.87,55.88,55.74,55.75,204602.0,44.8064,44.8144,44.7022,44.7102,204602.0
2016-12-21 09:55:00,55.75,55.86,55.73,55.86,311466.0,44.7102,44.7984,44.6941,44.7984,311466.0
2016-12-21 10:00:00,55.86,55.94,55.84,55.86,99809.0,44.7984,44.8626,44.7824,44.7984,99809.0
2016-12-21 10:05:00,55.86,55.97,55.86,55.91,96451.0,44.7984,44.8866,44.7984,44.8385,96451.0
2016-12-21 10:10:00,55.91,55.91,55.84,55.87,77115.0,44.8385,44.8385,44.7824,44.8064,77115.0
2016-12-21 10:15:00,55.88,55.89,55.84,55.85,57329.0,44.8144,44.8225,44.7824,44.7904,57329.0
2016-12-21 10:20:00,55.84,55.85,55.8,55.84,90933.0,44.7824,44.7904,44.7503,44.7824,90933.0
2016-12-21 10:25:00,55.84,55.89,55.82,55.85,42404.0,44.7824,44.8225,44.7663,44.7904,42404.0
2016-12-21 10:30:00,55.85,55.86,55.76,55.8,246283.0,44.7904,44.7984,44.7182,44.7503,246283.0
2016-12-21 10:35:00,55.79,55.84,55.79,55.82,62663.0,44.7423,44.7824,44.7423,44.7663,62663.0
2016-12-21 10:40:00,55.82,55.86,55.79,55.83,36370.0,44.7663,44.7984,44.7423,44.7743,36370.0
2016-12-21 10:45:00,55.84,55.87,55.83,55.86,32909.0,44.7824,44.8064,44.7743,44.7984,32909.0
2016-12-21 10:50:00,55.86,55.88,55.82,55.84,56478.0,44.7984,44.8144,44.7663,44.7824,56478.0
2016-12-21 10:55:00,55.83,55.88,55.8,55.8,51279.0,44.7743,44.8144,44.7503,44.7503,51279.0
2016-12-21 11:00:00,55.8,55.82,55.75,55.8,63630.0,44.7503,44.7663,44.7102,44.7503,63630.0
2016-12-21 11:05:00,55.81,55.86,55.8,55.85,35044.0,44.7583,44.7984,44.7503,44.7904,35044.0
2016-12-21 11:10:00,55.85,55.88,55.81,55.82,54476.0,44.7904,44.8144,44.7583,44.7663,54476.0
2016-12-21 11:15:00,55.82,55.94,55.81,55.93,80286.0,44.7663,44.8626,44.7583,44.8545,80286.0
2016-12-21 11:20:00,55.94,55.95,55.93,55.93,40781.0,44.8626,44.8706,44.8545,44.8545,40781.0
2016-12-21 11:25:00,55.93,55.95,55.92,55.95,45010.0,44.8545,44.8706,44.8465,44.8706,45010.0
2016-12-21 11:30:00,55.95,55.95,55.89,55.9,60019.0,44.8706,44.8706,44.8225,44.8305,60019.0
2016-12-21 11:35:00,55.9,55.9,55.86,55.89,77432.0,44.8305,44.8305,44.7984,44.8225,77432.0
2016-12-21 11:40:00,55.88,55.91,55.84,55.85,45238.0,44.8144,44.8385,44.7824,44.7904,45238.0
2016-12-21 11:45:00,55.84,55.87,55.82,55.86,43410.0,44.7824,44.8064,44.7663,44.7984,43410.0
2016-12-21 11:50:00,55.85,55.88,55.83,55.85,42743.0,44.7904,44.8144,44.7743,44.7904,42743.0
2016-12-21 11:55:00,55.86,55.88,55.86,55.87,24061.0,44.7984,44.8144,44.7984,44.8064,24061.0
2016-12-21 12:00:00,55.87,55.88,55.85,55.87,31010.0,44.8064,44.8144,44.7904,44.8064,31010.0
2016-12-21 12:05:00,55.86,55.9,55.85,55.9,97859.0,44.7984,44.8305,44.7904,44.8305,97859.0
2016-12-21 12:10:00,55.9,55.94,55.89,55.93,72068.0,44.8305,44.8626,44.8225,44.8545,72068.0
2016-12-21 12:15:00,55.93,55.94,55.91,55.92,27820.0,44.8545,44.8626,44.8385,44.8465,27820.0
2016-12-21 12:20:00,55.91,55.94,55.91,55.94,24614.0,44.8385,44.8626,44.8385,44.8626,24614.0
2016-12-21 12:25:00,55.93,55.97,55.91,55.95,42176.0,44.8545,44.8866,44.8385,44.8706,42176.0
2016-12-21 12:30:00,55.95,55.97,55.91,55.94,70734.0,44.8706,44.8866,44.8385,44.8626,70734.0
2016-12-21 12:35:00,55.94,55.96,55.93,55.96,29702.0,44.8626,44.8786,44.8545,44.8786,29702.0
2016-12-21 12:40:00,55.96,56.01,55.96,55.99,36046.0,44.8786,44.9187,44.8786,44.9027,36046.0
2016-12-21 12:45:00,55.98,56.0,55.96,55.98,29096.0,44.8946,44.9107,44.8786,44.8946,29096.0
2016-12-21 12:50:00,55.97,55.98,55.95,55.95,18456.0,44.8866,44.8946,44.8706,44.8706,18456.0
2016-12-21 12:55:00,55.95,55.96,55.92,55.92,27903.0,44.8706,44.8786,44.8465,44.8465,27903.0
2016-12-21 13:00:00,55.92,55.94,55.91,55.92,28535.0,44.8465,44.8626,44.8385,44.8465,28535.0
2016-12-21 13:05:00,55.92,55.95,55.89,55.95,77785.0,44.8465,44.8706,44.8225,44.8706,77785.0
2016-12-21 13:10:00,55.94,55.95,55.91,55.91,58132.0,44.8626,44.8706,44.8385,44.8385,58132.0
2016-12-21 13:15:00,55.92,55.93,55.9,55.91,27017.0,44.8465,44.8545,44.8305,44.8385,27017.0
2016-12-21 13:20:00,55.91,55.93,55.9,55.92,27953.0,44.8385,44.8545,44.8305,44.8465,27953.0
2016-12-21 13:25:00,55.91,55.94,55.91,55.94,21447.0,44.8385,44.8626,44.8385,44.8626,21447.0
2016-12-21 13:30:00,55.95,55.95,55.93,55.94,26665.0,44.8706,44.8706,44.8545,44.8626,26665.0
2016-12-21 13:35:00,55.94,55.96,55.94,55.96,43398.0,44.8626,44.8786,44.8626,44.8786,43398.0
2016-12-21 13:40:00,55.96,55.97,55.94,55.96,77837.0,44.8786,44.8866,44.8626,44.8786,77837.0
2016-12-21 13:45:00,55.96,55.98,55.94,55.98,90655.0,44.8786,44.8946,44.8626,44.8946,90655.0
2016-12-21 13:50:00,55.99,56.0,55.94,55.96,32754.0,44.9027,44.9107,44.8626,44.8786,32754.0
2016-12-21 13:55:00,55.96,55.96,55.91,55.91,32743.0,44.8786,44.8786,44.8385,44.8385,32743.0
2016-12-21 14:00:00,55.91,55.94,55.89,55.9,66211.0,44.8385,44.8626,44.8225,44.8305,66211.0
2016-12-21 14:05:00,55.9,55.94,55.89,55.93,39132.0,44.8305,44.8626,44.8225,44.8545,39132.0
2016-12-21 14:10:00,55.93,55.97,55.92,55.97,47945.0,44.8545,44.8866,44.8465,44.8866,47945.0
2016-12-21 14:15:00,55.96,55.98,55.95,55.96,30088.0,44.8786,44.8946,44.8706,44.8786,30088.0
2016-12-21 14:20:00,55.96,55.97,55.95,55.97,15899.0,44.8786,44.8866,44.8706,44.8866,15899.0
2016-12-21 14:25:00,55.96,55.98,55.94,55.96,48000.0,44.8786,44.8946,44.8626,44.8786,48000.0
2016-12-21 14:30:00,55.96,55.96,55.92,55.95,44929.0,44.8786,44.8786,44.8465,44.8706,44929.0
2016-12-21 14:35:00,55.94,55.97,55.93,55.96,39786.0,44.8626,44.8866,44.8545,44.8786,39786.0
2016-12-21 14:40:00,55.96,55.99,55.95,55.97,33848.0,44.8786,44.9027,44.8706,44.8866,33848.0
2016-12-21 14:45:00,55.96,55.97,55.93,55.95,47586.0,44.8786,44.8866,44.8545,44.8706,47586.0
2016-12-21 14:50:00,55.94,55.99,55.94,55.99,23891.0,44.8626,44.9027,44.8626,44.9027,23891.0
2016-12-21 14:55:00,55.98,55.99,55.97,55.98,25227.0,44.8946,44.9027,44.8866,44.8946,25227.0
2016-12-21 15:00:00,55.98,56.05,55.98,56.02,73825.0,44.8946,44.9508,44.8946,44.9267,73825.0
2016-12-21 15:05:00,56.01,56.04,56.0,56.01,40002.0,44.9187,44.9428,44.9107,44.9187,40002.0
2016-12-21 15:10:00,56.01,56.02,56.0,56.01,89364.0,44.9187,44.9267,44.9107,44.9187,89364.0
2016-12-21 15:15:00,56.01,56.02,55.99,56.01,44753.0,44.9187,44.9267,44.9027,44.9187,44753.0
2016-12-21 15:20:00,56.02,56.07,56.01,56.06,70887.0,44.9267,44.9668,44.9187,44.9588,70887.0
2016-12-21 15:25:00,56.07,56.12,56.06,56.08,73104.0,44.9668,45.0069,44.9588,44.9748,73104.0
2016-12-21 15:30:00,56.08,56.1,56.05,56.05,79689.0,44.9748,44.9909,44.9508,44.9508,79689.0
2016-12-21 15:35:00,56.05,56.12,56.04,56.1,70675.0,44.9508,45.0069,44.9428,44.9909,70675.0
2016-12-21 15:40:00,56.1,56.1,56.07,56.07,72660.0,44.9909,44.9909,44.9668,44.9668,72660.0
2016-12-21 15:45:00,56.07,56.07,56.03,56.04,91181.0,44.9668,44.9668,44.9347,44.9428,91181.0
2016-12-21 15:50:00,56.03,56.04,55.97,55.97,158244.0,44.9347,44.9428,44.8866,44.8866,158244.0
2016-12-21 15:55:00,55.98,55.98,55.93,55.96,276085.0,44.8946,44.8946,44.8545,44.8786,276085.0
2016-12-22 09:30:00,56.04,56.04,55.81,55.85,153770.0,44.9428,44.9428,44.7583,44.7904,153770.0
2016-12-22 09:35:00,55.85,56.05,55.84,56.01,120394.0,44.7904,44.9508,44.7824,44.9187,120394.0
2016-12-22 09:40:00,56.02,56.08,56.0,56.06,64392.0,44.9267,44.9748,44.9107,44.9588,64392.0
2016-12-22 09:45:00,56.06,56.11,56.02,56.04,133513.0,44.9588,44.9989,44.9267,44.9428,133513.0
2016-12-22 09:50:00,56.03,56.05,55.99,56.02,334691.0,44.9347,44.9508,44.9027,44.9267,334691.0
2016-12-22 09:55:00,56.01,56.12,56.0,56.0,523251.0,44.9187,45.0069,44.9107,44.9107,523251.0
2016-12-22 10:00:00,56.0,56.02,55.94,55.96,54132.0,44.9107,44.9267,44.8626,44.8786,54132.0
2016-12-22 10:05:00,55.96,56.01,55.95,55.98,87898.0,44.8786,44.9187,44.8706,44.8946,87898.0
2016-12-22 10:10:00,55.98,56.09,55.97,56.08,39028.0,44.8946,44.9829,44.8866,44.9748,39028.0
2016-12-22 10:15:00,56.09,56.13,56.05,56.05,29523.0,44.9829,45.0149,44.9508,44.9508,29523.0
2016-12-22 10:20:00,56.05,56.07,56.01,56.05,66668.0,44.9508,44.9668,44.9187,44.9508,66668.0
2016-12-22 10:25:00,56.05,56.05,55.98,56.0,48649.0,44.9508,44.9508,44.8946,44.9107,48649.0
2016-12-22 10:30:00,55.99,56.12,55.98,56.1,73832.0,44.9027,45.0069,44.8946,44.9909,73832.0
2016-12-22 10:35:00,56.08,56.18,56.07,56.11,56707.0,44.9748,45.055,44.9668,44.9989,56707.0
2016-12-22 10:40:00,56.11,56.12,56.03,56.05,115585.0,44.9989,45.0069,44.9347,44.9508,115585.0
2016-12-22 10:45:00,56.05,56.05,55.97,55.98,98646.0,44.9508,44.9508,44.8866,44.8946,98646.0
2016-12-22 10:50:00,55.98,55.98,55.88,55.9,120878.0,44.8946,44.8946,44.8144,44.8305,120878.0
2016-12-22 10:55:00,55.91,55.92,55.82,55.82,53906.0,44.8385,44.8465,44.7663,44.7663,53906.0
2016-12-22 11:00:00,55.82,55.85,55.8,55.8,24693.0,44.7663,44.7904,44.7503,44.7503,24693.0
2016-12-22 11:05:00,55.8,55.82,55.77,55.8,45827.0,44.7503,44.7663,44.7262,44.7503,45827.0
2016-12-22 11:10:00,55.79,55.81,55.77,55.79,23838.0,44.7423,44.7583,44.7262,44.7423,23838.0
2016-12-22 11:15:00,55.8,55.81,55.77,55.77,38834.0,44.7503,44.7583,44.7262,44.7262,38834.0
2016-12-22 11:20:00,55.77,55.83,55.74,55.74,30252.0,44.7262,44.7743,44.7022,44.7022,30252.0
2016-12-22 11:25:00,55.74,55.74,55.72,55.73,20218.0,44.7022,44.7022,44.6861,44.6941,20218.0
2016-12-22 11:30:00,55.73,55.79,55.72,55.79,71410.0,44.6941,44.7423,44.6861,44.7423,71410.0
2016-12-22 11:35:00,55.79,55.82,55.76,55.76,26391.0,44.7423,44.7663,44.7182,44.7182,26391.0
2016-12-22 11:40:00,55.76,55.77,55.72,55.77,45954.0,44.7182,44.7262,44.6861,44.7262,45954.0
2016-12-22 11:45:00,55.76,55.77,55.72,55.72,29855.0,44.7182,44.7262,44.6861,44.6861,29855.0
2016-12-22 11:50:00,55.72,55.75,55.68,55.69,27061.0,44.6861,44.7102,44.654,44.6621,27061.0
2016-12-22 11:55:00,55.69,55.74,55.67,55.71,28344.0,44.6621,44.7022,44.646,44.6781,28344.0
2016-12-22 12:00:00,55.7,55.77,55.7,55.77,21163.0,44.6701,44.7262,44.6701,44.7262,21163.0
2016-12-22 12:05:00,55.78,55.83,55.77,55.8,11950.0,44.7342,44.7743,44.7262,44.7503,11950.0
2016-12-22 12:10:00,55.79,55.83,55.78,55.83,14487.0,44.7423,44.7743,44.7342,44.7743,14487.0
2016-12-22 12:15:00,55.84,55.85,55.79,55.82,21865.0,44.7824,44.7904,44.7423,44.7663,21865.0
2016-12-22 12:20:00,55.82,55.83,55.81,55.83,11019.0,44.7663,44.7743,44.7583,44.7743,11019.0
2016-12-22 12:25:00,55.84,55.91,55.81,55.91,68460.0,44.7824,44.8385,44.7583,44.8385,68460.0
2016-12-22 12:30:00,55.91,55.93,55.88,55.92,121332.0,44.8385,44.8545,44.8144,44.8465,121332.0
2016-12-22 12:35:00,55.93,55.97,55.92,55.96,23981.0,44.8545,44.8866,44.8465,44.8786,23981.0
2016-12-22 12:40:00,55.96,56.01,55.95,56.01,25913.0,44.8786,44.9187,44.8706,44.9187,25913.0
2016-12-22 12:45:00,56.01,56.07,56.01,56.03,26551.0,44.9187,44.9668,44.9187,44.9347,26551.0
2016-12-22 12:50:00,56.02,56.06,56.01,56.06,35724.0,44.9267,44.9588,44.9187,44.9588,35724.0
2016-12-22 12:55:00,56.06,56.06,56.01,56.01,27876.0,44.9588,44.9588,44.9187,44.9187,27876.0
2016-12-22 13:00:00,56.02,56.02,55.99,56.02,20452.0,44.9267,44.9267,44.9027,44.9267,20452.0
2016-12-22 13:05:00,56.02,56.06,56.02,56.05,39194.0,44.9267,44.9588,44.9267,44.9508,39194.0
2016-12-22 13:10:00,56.05,56.06,56.01,56.05,40129.0,44.9508,44.9588,44.9187,44.9508,40129.0
2016-12-22 13:15:00,56.04,56.06,56.03,56.05,61517.0,44.9428,44.9588,44.9347,44.9508,61517.0
2016-12-22 13:20:00,56.06,56.07,56.03,56.04,32735.0,44.9588,44.9668,44.9347,44.9428,32735.0
2016-12-22 13:25:00,56.04,56.04,56.02,56.02,36687.0,44.9428,44.9428,44.9267,44.9267,36687.0
2016-12-22 13:30:00,56.03,56.06,56.02,56.03,31945.0,44.9347,44.9588,44.9267,44.9347,31945.0
2016-12-22 13:35:00,56.04,56.06,56.03,56.05,18667.0,44.9428,44.9588,44.9347,44.9508,18667.0
2016-12-22 13:40:00,56.06,56.15,56.05,56.14,38468.0,44.9588,45.031,44.9508,45.023,38468.0
2016-12-22 13:45:00,56.15,56.2,56.15,56.19,41841.0,45.031,45.0711,45.031,45.0631,41841.0
2016-12-22 13:50:00,56.19,56.19,56.12,56.16,26489.0,45.0631,45.0631,45.0069,45.039,26489.0
2016-12-22 13:55:00,56.14,56.18,56.13,56.16,19090.0,45.023,45.055,45.0149,45.039,19090.0
2016-12-22 14:00:00,56.15,56.16,56.13,56.15,19932.0,45.031,45.039,45.0149,45.031,19932.0
2016-12-22 14:05:00,56.14,56.15,56.11,56.14,27344.0,45.023,45.031,44.9989,45.023,27344.0
2016-12-22 14:10:00,56.14,56.15,56.1,56.11,22350.0,45.023,45.031,44.9909,44.9989,22350.0
2016-12-22 14:15:00,56.11,56.11,56.09,56.11,74849.0,44.9989,44.9989,44.9829,44.9989,74849.0
2016-12-22 14:20:00,56.1,56.11,56.08,56.11,22956.0,44.9909,44.9989,44.9748,44.9989,22956.0
2016-12-22 14:25:00,56.11,56.11,56.09,56.09,79346.0,44.9989,44.9989,44.9829,44.9829,79346.0
2016-12-22 14:30:00,56.1,56.1,56.04,56.05,126380.0,44.9909,44.9909,44.9428,44.9508,126380.0
2016-12-22 14:35:00,56.04,56.07,56.03,56.07,44345.0,44.9428,44.9668,44.9347,44.9668,44345.0
2016-12-22 14:40:00,56.07,56.09,56.05,56.07,30006.0,44.9668,44.9829,44.9508,44.9668,30006.0
2016-12-22 14:45:00,56.07,56.08,56.03,56.06,26978.0,44.9668,44.9748,44.9347,44.9588,26978.0
2016-12-22 14:50:00,56.05,56.08,56.03,56.07,45038.0,44.9508,44.9748,44.9347,44.9668,45038.0
2016-12-22 14:55:00,56.06,56.07,56.04,56.04,24687.0,44.9588,44.9668,44.9428,44.9428,24687.0
2016-12-22 15:00:00,56.05,56.05,56.02,56.03,41836.0,44.9508,44.9508,44.9267,44.9347,41836.0
2016-12-22 15:05:00,56.04,56.04,55.97,56.0,49836.0,44.9428,44.9428,44.8866,44.9107,49836.0
2016-12-22 15:10:00,55.99,55.99,55.95,55.97,54040.0,44.9027,44.9027,44.8706,44.8866,54040.0
2016-12-22 15:15:00,55.97,55.99,55.96,55.98,33480.0,44.8866,44.9027,44.8786,44.8946,33480.0
2016-12-22 15:20:00,55.97,56.0,55.96,55.98,44406.0,44.8866,44.9107,44.8786,44.8946,44406.0
2016-12-22 15:25:00,55.99,56.05,55.98,56.03,73112.0,44.9027,44.9508,44.8946,44.9347,73112.0
2016-12-22 15:30:00,56.02,56.03,55.99,56.0,40551.0,44.9267,44.9347,44.9027,44.9107,40551.0
2016-12-22 15:35:00,56.0,56.04,55.99,56.04,73607.0,44.9107,44.9428,44.9027,44.9428,73607.0
2016-12-22 15:40:00,56.04,56.07,56.03,56.04,79114.0,44.9428,44.9668,44.9347,44.9428,79114.0
2016-12-22 15:45:00,56.05,56.08,56.02,56.03,71314.0,44.9508,44.9748,44.9267,44.9347,71314.0
2016-12-22 15:50:00,56.02,56.03,56.0,56.02,159045.0,44.9267,44.9347,44.9107,44.9267,159045.0
2016-12-22 15:55:00,56.03,56.06,56.01,56.06,254918.0,44.9347,44.9588,44.9187,44.9588,254918.0
2016-12-23 09:30:00,55.96,56.13,55.93,55.99,60998.0,44.8786,45.0149,44.8545,44.9027,60998.0
2016-12-23 09:35:00,55.98,56.0,55.87,55.93,124223.0,44.8946,44.9107,44.8064,44.8545,124223.0
2016-12-23 09:40:00,55.95,56.0,55.92,55.94,53968.0,44.8706,44.9107,44.8465,44.8626,53968.0
2016-12-23 09:45:00,55.94,55.99,55.93,55.95,27943.0,44.8626,44.9027,44.8545,44.8706,27943.0
2016-12-23 09:50:00,55.96,56.06,55.95,55.99,57726.0,44.8786,44.9588,44.8706,44.9027,57726.0
2016-12-23 09:55:00,56.0,56.03,56.0,56.01,145097.0,44.9107,44.9347,44.9107,44.9187,145097.0
2016-12-23 10:00:00,56.01,56.07,55.99,56.05,70486.0,44.9187,44.9668,44.9027,44.9508,70486.0
2016-12-23 10:05:00,56.05,56.09,56.03,56.07,71780.0,44.9508,44.9829,44.9347,44.9668,71780.0
2016-12-23 10:10:00,56.07,56.11,56.05,56.09,51962.0,44.9668,44.9989,44.9508,44.9829,51962.0
2016-12-23 10:15:00,56.09,56.1,56.0,56.04,51180.0,44.9829,44.9909,44.9107,44.9428,51180.0
2016-12-23 10:20:00,56.04,56.05,55.99,56.0,58814.0,44.9428,44.9508,44.9027,44.9107,58814.0
2016-12-23 10:25:00,56.0,56.09,55.98,56.08,60808.0,44.9107,44.9829,44.8946,44.9748,60808.0
2016-12-23 10:30:00,56.08,56.12,56.04,56.12,42997.0,44.9748,45.0069,44.9428,45.0069,42997.0
2016-12-23 10:35:00,56.12,56.14,56.09,56.11,105518.0,45.0069,45.023,44.9829,44.9989,105518.0
2016-12-23 10:40:00,56.1,56.11,56.05,56.07,24401.0,44.9909,44.9989,44.9508,44.9668,24401.0
2016-12-23 10:45:00,56.07,56.1,56.04,56.09,46618.0,44.9668,44.9909,44.9428,44.9829,46618.0
2016-12-23 10:50:00,56.08,56.09,55.98,55.98,43923.0,44.9748,44.9829,44.8946,44.8946,43923.0
2016-12-23 10:55:00,55.97,56.0,55.95,55.97,39855.0,44.8866,44.9107,44.8706,44.8866,39855.0
2016-12-23 11:00:00,55.98,55.99,55.95,55.96,22132.0,44.8946,44.9027,44.8706,44.8786,22132.0
2016-12-23 11:05:00,55.96,55.97,55.94,55.94,51252.0,44.8786,44.8866,44.8626,44.8626,51252.0
2016-12-23 11:10:00,55.95,55.99,55.94,55.97,17034.0,44.8706,44.9027,44.8626,44.8866,17034.0
2016-12-23 11:15:00,55.96,55.98,55.9,55.9,31171.0,44.8786,44.8946,44.8305,44.8305,31171.0
2016-12-23 11:20:00,55.91,55.93,55.91,55.93,14810.0,44.8385,44.8545,44.8385,44.8545,14810.0
2016-12-23 11:25:00,55.94,56.02,55.93,55.99,27042.0,44.8626,44.9267,44.8545,44.9027,27042.0
2016-12-23 11:30:00,56.0,56.02,55.92,55.96,47444.0,44.9107,44.9267,44.8465,44.8786,47444.0
2016-12-23 11:35:00,55.96,55.97,55.9,55.95,40103.0,44.8786,44.8866,44.8305,44.8706,40103.0
2016-12-23 11:40:00,55.95,55.97,55.93,55.95,57311.0,44.8706,44.8866,44.8545,44.8706,57311.0
2016-12-23 11:45:00,55.95,55.97,55.93,55.96,16987.0,44.8706,44.8866,44.8545,44.8786,16987.0
2016-12-23 11:50:00,55.96,55.96,55.92,55.93,24777.0,44.8786,44.8786,44.8465,44.8545,24777.0
2016-12-23 11:55:00,55.92,55.93,55.9,55.9,26348.0,44.8465,44.8545,44.8305,44.8305,26348.0
2016-12-23 12:00:00,55.9,55.92,55.87,55.88,19260.0,44.8305,44.8465,44.8064,44.8144,19260.0
2016-12-23 12:05:00,55.88,55.9,55.88,55.89,16865.0,44.8144,44.8305,44.8144,44.8225,16865.0
2016-12-23 12:10:00,55.89,55.94,55.87,55.93,47159.0,44.8225,44.8626,44.8064,44.8545,47159.0
2016-12-23 12:15:00,55.93,55.94,55.91,55.92,27166.0,44.8545,44.8626,44.8385,44.8465,27166.0
2016-12-23 12:20:00,55.93,55.94,55.92,55.94,52220.0,44.8545,44.8626,44.8465,44.8626,52220.0
2016-12-23 12:25:00,55.93,55.96,55.91,55.96,15833.0,44.8545,44.8786,44.8385,44.8786,15833.0
2016-12-23 12:30:00,55.95,55.97,55.95,55.96,11272.0,44.8706,44.8866,44.8706,44.8786,11272.0
2016-12-23 12:35:00,55.96,56.0,55.95,55.96,11432.0,44.8786,44.9107,44.8706,44.8786,11432.0
2016-12-23 12:40:00,55.96,55.98,55.95,55.97,10998.0,44.8786,44.8946,44.8706,44.8866,10998.0
2016-12-23 12:45:00,55.97,55.97,55.93,55.95,30141.0,44.8866,44.8866,44.8545,44.8706,30141.0
2016-12-23 12:50:00,55.94,55.96,55.93,55.95,22527.0,44.8626,44.8786,44.8545,44.8706,22527.0
2016-12-23 12:55:00,55.96,55.97,55.95,55.97,11432.0,44.8786,44.8866,44.8706,44.8866,11432.0
2016-12-23 13:00:00,55.97,55.98,55.96,55.96,24308.0,44.8866,44.8946,44.8786,44.8786,24308.0
2016-12-23 13:05:00,55.96,55.98,55.96,55.98,41372.0,44.8786,44.8946,44.8786,44.8946,41372.0
2016-12-23 13:10:00,55.97,56.0,55.96,55.98,16947.0,44.8866,44.9107,44.8786,44.8946,16947.0
2016-12-23 13:15:00,55.98,56.0,55.97,55.99,21524.0,44.8946,44.9107,44.8866,44.9027,21524.0
2016-12-23 13:20:00,56.0,56.04,55.99,56.03,23057.0,44.9107,44.9428,44.9027,44.9347,23057.0
2016-12-23 13:25:00,56.03,56.06,56.02,56.05,20417.0,44.9347,44.9588,44.9267,44.9508,20417.0
2016-12-23 13:30:00,56.06,56.07,56.04,56.06,13661.0,44.9588,44.9668,44.9428,44.9588,13661.0
2016-12-23 13:35:00,56.06,56.07,56.04,56.07,30436.0,44.9588,44.9668,44.9428,44.9668,30436.0
2016-12-23 13:40:00,56.06,56.09,56.05,56.06,14368.0,44.9588,44.9829,44.9508,44.9588,14368.0
2016-12-23 13:45:00,56.07,56.09,56.05,56.05,19178.0,44.9668,44.9829,44.9508,44.9508,19178.0
2016-12-23 13:50:00,56.06,56.07,56.04,56.05,10566.0,44.9588,44.9668,44.9428,44.9508,10566.0
2016-12-23 13:55:00,56.05,56.09,56.04,56.05,59283.0,44.9508,44.9829,44.9428,44.9508,59283.0
2016-12-23 14:00:00,56.05,56.06,56.04,56.05,6999.0,44.9508,44.9588,44.9428,44.9508,6999.0
2016-12-23 14:05:00,56.04,56.05,56.04,56.05,7414.0,44.9428,44.9508,44.9428,44.9508,7414.0
2016-12-23 14:10:00,56.04,56.07,56.04,56.06,13867.0,44.9428,44.9668,44.9428,44.9588,13867.0
2016-12-23 14:15:00,56.05,56.07,56.05,56.06,12252.0,44.9508,44.9668,44.9508,44.9588,12252.0
2016-12-23 14:20:00,56.06,56.06,56.03,56.05,12874.0,44.9588,44.9588,44.9347,44.9508,12874.0
2016-12-23 14:25:00,56.05,56.06,56.04,56.06,12397.0,44.9508,44.9588,44.9428,44.9588,12397.0
2016-12-23 14:30:00,56.05,56.11,56.05,56.1,19041.0,44.9508,44.9989,44.9508,44.9909,19041.0
2016-12-23 14:35:00,56.1,56.12,56.08,56.11,12834.0,44.9909,45.0069,44.9748,44.9989,12834.0
2016-12-23 14:40:00,56.11,56.13,56.07,56.09,32670.0,44.9989,45.0149,44.9668,44.9829,32670.0
2016-12-23 14:45:00,56.09,56.11,56.09,56.1,9960.0,44.9829,44.9989,44.9829,44.9909,9960.0
2016-12-23 14:50:00,56.1,56.11,56.09,56.1,21221.0,44.9909,44.9989,44.9829,44.9909,21221.0
2016-12-23 14:55:00,56.1,56.12,56.09,56.12,16737.0,44.9909,45.0069,44.9829,45.0069,16737.0
2016-12-23 15:00:00,56.11,56.12,56.09,56.1,21936.0,44.9989,45.0069,44.9829,44.9909,21936.0
2016-12-23 15:05:00,56.11,56.11,56.09,56.1,19120.0,44.9989,44.9989,44.9829,44.9909,19120.0
2016-12-23 15:10:00,56.1,56.1,56.07,56.07,13505.0,44.9909,44.9909,44.9668,44.9668,13505.0
2016-12-23 15:15:00,56.08,56.1,56.07,56.08,12791.0,44.9748,44.9909,44.9668,44.9748,12791.0
2016-12-23 15:20:00,56.08,56.09,56.07,56.08,24454.0,44.9748,44.9829,44.9668,44.9748,24454.0
2016-12-23 15:25:00,56.09,56.1,56.07,56.07,13780.0,44.9829,44.9909,44.9668,44.9668,13780.0
2016-12-23 15:30:00,56.07,56.1,56.06,56.08,16192.0,44.9668,44.9909,44.9588,44.9748,16192.0
2016-12-23 15:35:00,56.08,56.09,56.07,56.08,13711.0,44.9748,44.9829,44.9668,44.9748,13711.0
2016-12-23 15:40:00,56.09,56.11,56.08,56.11,37847.0,44.9829,44.9989,44.9748,44.9989,37847.0
2016-12-23 15:45:00,56.11,56.12,56.09,56.1,48601.0,44.9989,45.0069,44.9829,44.9909,48601.0
2016-12-23 15:50:00,56.11,56.13,56.1,56.12,49853.0,44.9989,45.0149,44.9909,45.0069,49853.0
2016-12-23 15:55:00,56.12,56.14,56.09,56.14,97520.0,45.0069,45.023,44.9829,45.023,97520.0
2016-12-27 09:30:00,56.36,56.43,56.2,56.32,241851.0,45.1994,45.2555,45.0711,45.1673,241851.0
2016-12-27 09:35:00,56.32,56.36,56.27,56.32,57998.0,45.1673,45.1994,45.1272,45.1673,57998.0
2016-12-27 09:40:00,56.33,56.41,56.26,56.29,98833.0,45.1753,45.2395,45.1192,45.1433,98833.0
2016-12-27 09:45:00,56.28,56.36,56.25,56.34,85920.0,45.1352,45.1994,45.1112,45.1834,85920.0
2016-12-27 09:50:00,56.36,56.44,56.35,56.4,137692.0,45.1994,45.2635,45.1914,45.2315,137692.0
2016-12-27 09:55:00,56.41,56.44,56.33,56.34,182601.0,45.2395,45.2635,45.1753,45.1834,182601.0
2016-12-27 10:00:00,56.34,56.36,56.26,56.26,219860.0,45.1834,45.1994,45.1192,45.1192,219860.0
2016-12-27 10:05:00,56.26,56.36,56.26,56.32,58501.0,45.1192,45.1994,45.1192,45.1673,58501.0
2016-12-27 10:10:00,56.33,56.36,56.24,56.25,45160.0,45.1753,45.1994,45.1032,45.1112,45160.0
2016-12-27 10:15:00,56.24,56.27,56.19,56.19,58264.0,45.1032,45.1272,45.0631,45.0631,58264.0
2016-12-27 10:20:00,56.18,56.2,56.16,56.18,20434.0,45.055,45.0711,45.039,45.055,20434.0
2016-12-27 10:25:00,56.19,56.22,56.18,56.2,23978.0,45.0631,45.0871,45.055,45.0711,23978.0
2016-12-27 10:30:00,56.21,56.23,56.2,56.21,40893.0,45.0791,45.0951,45.0711,45.0791,40893.0
2016-12-27 10:35:00,56.21,56.26,56.2,56.25,58685.0,45.0791,45.1192,45.0711,45.1112,58685.0
2016-12-27 10:40:00,56.25,56.28,56.21,56.23,67292.0,45.1112,45.1352,45.0791,45.0951,67292.0
2016-12-27 10:45:00,56.24,56.25,56.2,56.2,19763.0,45.1032,45.1112,45.0711,45.0711,19763.0
2016-12-27 10:50:00,56.2,56.23,56.19,56.23,26271.0,45.0711,45.0951,45.0631,45.0951,26271.0
2016-12-27 10:55:00,56.23,56.26,56.22,56.26,11506.0,45.0951,45.1192,45.0871,45.1192,11506.0
2016-12-27 11:00:00,56.26,56.35,56.25,56.35,45074.0,45.1192,45.1914,45.1112,45.1914,45074.0
2016-12-27 11:05:00,56.34,56.36,56.3,56.33,27997.0,45.1834,45.1994,45.1513,45.1753,27997.0
2016-12-27 11:10:00,56.33,56.33,56.27,56.27,21618.0,45.1753,45.1753,45.1272,45.1272,21618.0
2016-12-27 11:15:00,56.27,56.3,56.26,56.27,13893.0,45.1272,45.1513,45.1192,45.1272,13893.0
2016-12-27 11:20:00,56.27,56.28,56.25,56.26,17650.0,45.1272,45.1352,45.1112,45.1192,17650.0
2016-12-27 11:25:00,56.26,56.28,56.23,56.26,16735.0,45.1192,45.1352,45.0951,45.1192,16735.0
2016-12-27 11:30:00,56.27,56.28,56.24,56.26,18305.0,45.1272,45.1352,45.1032,45.1192,18305.0
2016-12-27 11:35:00,56.26,56.28,56.24,56.25,48780.0,45.1192,45.1352,45.1032,45.1112,48780.0
2016-12-27 11:40:00,56.25,56.3,56.25,56.25,18458.0,45.1112,45.1513,45.1112,45.1112,18458.0
2016-12-27 11:45:00,56.25,56.26,56.2,56.22,22361.0,45.1112,45.1192,45.0711,45.0871,22361.0
2016-12-27 11:50:00,56.22,56.22,56.21,56.22,7350.0,45.0871,45.0871,45.0791,45.0871,7350.0
2016-12-27 11:55:00,56.22,56.22,56.2,56.22,17039.0,45.0871,45.0871,45.0711,45.0871,17039.0
2016-12-27 12:00:00,56.21,56.22,56.2,56.21,23184.0,45.0791,45.0871,45.0711,45.0791,23184.0
2016-12-27 12:05:00,56.2,56.23,56.19,56.22,16604.0,45.0711,45.0951,45.0631,45.0871,16604.0
2016-12-27 12:10:00,56.22,56.23,56.17,56.19,56203.0,45.0871,45.0951,45.047,45.0631,56203.0
2016-12-27 12:15:00,56.19,56.24,56.18,56.23,12757.0,45.0631,45.1032,45.055,45.0951,12757.0
2016-12-27 12:20:00,56.24,56.24,56.21,56.22,23929.0,45.1032,45.1032,45.0791,45.0871,23929.0
2016-12-27 12:25:00,56.22,56.25,56.2,56.24,82548.0,45.0871,45.1112,45.0711,45.1032,82548.0
2016-12-27 12:30:00,56.25,56.25,56.22,56.23,11271.0,45.1112,45.1112,45.0871,45.0951,11271.0
2016-12-27 12:35:00,56.24,56.24,56.2,56.2,13797.0,45.1032,45.1032,45.0711,45.0711,13797.0
2016-12-27 12:40:00,56.21,56.25,56.2,56.24,58343.0,45.0791,45.1112,45.0711,45.1032,58343.0
2016-12-27 12:45:00,56.25,56.27,56.24,56.26,80958.0,45.1112,45.1272,45.1032,45.1192,80958.0
2016-12-27 12:50:00,56.26,56.27,56.25,56.27,48308.0,45.1192,45.1272,45.1112,45.1272,48308.0
2016-12-27 12:55:00,56.27,56.28,56.26,56.28,48267.0,45.1272,45.1352,45.1192,45.1352,48267.0
2016-12-27 13:00:00,56.28,56.28,56.26,56.26,29669.0,45.1352,45.1352,45.1192,45.1192,29669.0
2016-12-27 13:05:00,56.26,56.28,56.26,56.28,57397.0,45.1192,45.1352,45.1192,45.1352,57397.0
2016-12-27 13:10:00,56.28,56.28,56.24,56.25,34974.0,45.1352,45.1352,45.1032,45.1112,34974.0
2016-12-27 13:15:00,56.26,56.26,56.24,56.25,17999.0,45.1192,45.1192,45.1032,45.1112,17999.0
2016-12-27 13:20:00,56.24,56.26,56.24,56.26,14297.0,45.1032,45.1192,45.1032,45.1192,14297.0
2016-12-27 13:25:00,56.26,56.27,56.25,56.27,27661.0,45.1192,45.1272,45.1112,45.1272,27661.0
2016-12-27 13:30:00,56.27,56.27,56.25,56.26,28927.0,45.1272,45.1272,45.1112,45.1192,28927.0
2016-12-27 13:35:00,56.25,56.31,56.25,56.3,38846.0,45.1112,45.1593,45.1112,45.1513,38846.0
2016-12-27 13:40:00,56.3,56.31,56.27,56.31,27472.0,45.1513,45.1593,45.1272,45.1593,27472.0
2016-12-27 13:45:00,56.31,56.32,56.28,56.29,70637.0,45.1593,45.1673,45.1352,45.1433,70637.0
2016-12-27 13:50:00,56.3,56.3,56.28,56.29,20795.0,45.1513,45.1513,45.1352,45.1433,20795.0
2016-12-27 13:55:00,56.29,56.31,56.27,56.28,77329.0,45.1433,45.1593,45.1272,45.1352,77329.0
2016-12-27 14:00:00,56.29,56.3,56.26,56.3,43265.0,45.1433,45.1513,45.1192,45.1513,43265.0
2016-12-27 14:05:00,56.29,56.32,56.28,56.32,41103.0,45.1433,45.1673,45.1352,45.1673,41103.0
2016-12-27 14:10:00,56.32,56.32,56.29,56.3,17698.0,45.1673,45.1673,45.1433,45.1513,17698.0
2016-12-27 14:15:00,56.29,56.37,56.28,56.34,29070.0,45.1433,45.2074,45.1352,45.1834,29070.0
2016-12-27 14:20:00,56.34,56.37,56.33,56.36,13208.0,45.1834,45.2074,45.1753,45.1994,13208.0
2016-12-27 14:25:00,56.35,56.38,56.35,56.37,20365.0,45.1914,45.2154,45.1914,45.2074,20365.0
2016-12-27 14:30:00,56.37,56.37,56.35,56.36,53328.0,45.2074,45.2074,45.1914,45.1994,53328.0
2016-12-27 14:35:00,56.36,56.4,56.36,56.39,70577.0,45.1994,45.2315,45.1994,45.2234,70577.0
2016-12-27 14:40:00,56.39,56.4,56.37,56.4,35050.0,45.2234,45.2315,45.2074,45.2315,35050.0
2016-12-27 14:45:00,56.39,56.42,56.38,56.4,86891.0,45.2234,45.2475,45.2154,45.2315,86891.0
2016-12-27 14:50:00,56.4,56.4,56.36,56.38,99716.0,45.2315,45.2315,45.1994,45.2154,99716.0
2016-12-27 14:55:00,56.39,56.41,56.37,56.39,32935.0,45.2234,45.2395,45.2074,45.2234,32935.0
2016-12-27 15:00:00,56.39,56.44,56.38,56.44,52765.0,45.2234,45.2635,45.2154,45.2635,52765.0
2016-12-27 15:05:00,56.43,56.44,56.4,56.43,27929.0,45.2555,45.2635,45.2315,45.2555,27929.0
2016-12-27 15:10:00,56.43,56.45,56.4,56.43,134185.0,45.2555,45.2716,45.2315,45.2555,134185.0
2016-12-27 15:15:00,56.43,56.46,56.42,56.45,132923.0,45.2555,45.2796,45.2475,45.2716,132923.0
2016-12-27 15:20:00,56.45,56.46,56.43,56.45,99269.0,45.2716,45.2796,45.2555,45.2716,99269.0
2016-12-27 15:25:00,56.45,56.45,56.43,56.45,27906.0,45.2716,45.2716,45.2555,45.2716,27906.0
2016-12-27 15:30:00,56.44,56.47,56.43,56.46,170992.0,45.2635,45.2876,45.2555,45.2796,170992.0
2016-12-27 15:35:00,56.46,56.46,56.41,56.41,75763.0,45.2796,45.2796,45.2395,45.2395,75763.0
2016-12-27 15:40:00,56.41,56.46,56.41,56.43,113358.0,45.2395,45.2796,45.2395,45.2555,113358.0
2016-12-27 15:45:00,56.44,56.44,56.4,56.43,163881.0,45.2635,45.2635,45.2315,45.2555,163881.0
2016-12-27 15:50:00,56.43,56.45,56.43,56.43,167824.0,45.2555,45.2716,45.2555,45.2555,167824.0
2016-12-27 15:55:00,56.43,56.45,56.42,56.45,458033.0,45.2555,45.2716,45.2475,45.2716,458033.0
2016-12-28 09:30:00,56.52,56.54,56.35,56.37,63809.0,45.3277,45.3437,45.1914,45.2074,63809.0
2016-12-28 09:35:00,56.36,56.5,56.34,56.34,113555.0,45.1994,45.3117,45.1834,45.1834,113555.0
2016-12-28 09:40:00,56.35,56.36,56.24,56.28,119386.0,45.1914,45.1994,45.1032,45.1352,119386.0
2016-12-28 09:45:00,56.28,56.31,56.27,56.31,66229.0,45.1352,45.1593,45.1272,45.1593,66229.0
2016-12-28 09:50:00,56.31,56.34,56.2,56.22,66351.0,45.1593,45.1834,45.0711,45.0871,66351.0
2016-12-28 09:55:00,56.21,56.25,56.18,56.19,100152.0,45.0791,45.1112,45.055,45.0631,100152.0
2016-12-28 10:00:00,56.21,56.23,56.1,56.22,60256.0,45.0791,45.0951,44.9909,45.0871,60256.0
2016-12-28 10:05:00,56.22,56.25,56.14,56.14,67551.0,45.0871,45.1112,45.023,45.023,67551.0
2016-12-28 10:10:00,56.14,56.18,56.1,56.13,98325.0,45.023,45.055,44.9909,45.0149,98325.0
2016-12-28 10:15:00,56.12,56.21,56.12,56.17,78500.0,45.0069,45.0791,45.0069,45.047,78500.0
2016-12-28 10:20:00,56.17,56.19,56.13,56.15,96498.0,45.047,45.0631,45.0149,45.031,96498.0
2016-12-28 10:25:00,56.14,56.16,56.08,56.15,26263.0,45.023,45.039,44.9748,45.031,26263.0
2016-12-28 10:30:00,56.16,56.22,56.16,56.22,42351.0,45.039,45.0871,45.039,45.0871,42351.0
2016-12-28 10:35:00,56.23,56.23,56.18,56.22,96439.0,45.0951,45.0951,45.055,45.0871,96439.0
2016-12-28 10:40:00,56.21,56.24,56.18,56.18,86351.0,45.0791,45.1032,45.055,45.055,86351.0
2016-12-28 10:45:00,56.17,56.21,56.17,56.21,52705.0,45.047,45.0791,45.047,45.0791,52705.0
2016-12-28 10:50:00,56.21,56.21,56.14,56.15,62320.0,45.0791,45.0791,45.023,45.031,62320.0
2016-12-28 10:55:00,56.15,56.22,56.12,56.21,93701.0,45.031,45.0871,45.0069,45.0791,93701.0
2016-12-28 11:00:00,56.2,56.25,56.2,56.24,91578.0,45.0711,45.1112,45.0711,45.1032,91578.0
2016-12-28 11:05:00,56.23,56.24,56.17,56.22,68120.0,45.0951,45.1032,45.047,45.0871,68120.0
2016-12-28 11:10:00,56.21,56.22,56.17,56.17,88424.0,45.0791,45.0871,45.047,45.047,88424.0
2016-12-28 11:15:00,56.17,56.18,56.14,56.16,109758.0,45.047,45.055,45.023,45.039,109758.0
2016-12-28 11:20:00,56.17,56.24,56.17,56.23,68238.0,45.047,45.1032,45.047,45.0951,68238.0
2016-12-28 11:25:00,56.23,56.25,56.22,56.23,84248.0,45.0951,45.1112,45.0871,45.0951,84248.0
2016-12-28 11:30:00,56.23,56.27,56.23,56.26,22680.0,45.0951,45.1272,45.0951,45.1192,22680.0
2016-12-28 11:35:00,56.26,56.28,56.24,56.27,53649.0,45.1192,45.1352,45.1032,45.1272,53649.0
2016-12-28 11:40:00,56.27,56.27,56.22,56.23,18841.0,45.1272,45.1272,45.0871,45.0951,18841.0
2016-12-28 11:45:00,56.23,56.26,56.22,56.26,18596.0,45.0951,45.1192,45.0871,45.1192,18596.0
2016-12-28 11:50:00,56.26,56.26,56.21,56.22,14838.0,45.1192,45.1192,45.0791,45.0871,14838.0
2016-12-28 11:55:00,56.21,56.22,56.17,56.19,25293.0,45.0791,45.0871,45.047,45.0631,25293.0
2016-12-28 12:00:00,56.17,56.17,56.08,56.1,46405.0,45.047,45.047,44.9748,44.9909,46405.0
2016-12-28 12:05:00,56.08,56.11,56.05,56.07,49531.0,44.9748,44.9989,44.9508,44.9668,49531.0
2016-12-28 12:10:00,56.06,56.06,55.96,55.98,148197.0,44.9588,44.9588,44.8786,44.8946,148197.0
2016-12-28 12:15:00,55.98,56.02,55.96,56.01,119574.0,44.8946,44.9267,44.8786,44.9187,119574.0
2016-12-28 12:20:00,56.0,56.0,55.92,55.95,45690.0,44.9107,44.9107,44.8465,44.8706,45690.0
2016-12-28 12:25:00,55.94,56.01,55.93,56.0,16604.0,44.8626,44.9187,44.8545,44.9107,16604.0
2016-12-28 12:30:00,55.99,56.01,55.97,55.97,64763.0,44.9027,44.9187,44.8866,44.8866,64763.0
2016-12-28 12:35:00,55.98,56.02,55.97,56.0,50747.0,44.8946,44.9267,44.8866,44.9107,50747.0
2016-12-28 12:40:00,56.01,56.04,55.92,55.94,66959.0,44.9187,44.9428,44.8465,44.8626,66959.0
2016-12-28 12:45:00,55.95,55.95,55.89,55.9,16731.0,44.8706,44.8706,44.8225,44.8305,16731.0
2016-12-28 12:50:00,55.9,55.95,55.9,55.95,23108.0,44.8305,44.8706,44.8305,44.8706,23108.0
2016-12-28 12:55:00,55.95,55.95,55.92,55.94,49359.0,44.8706,44.8706,44.8465,44.8626,49359.0
2016-12-28 13:00:00,55.94,55.95,55.9,55.9,115793.0,44.8626,44.8706,44.8305,44.8305,115793.0
2016-12-28 13:05:00,55.9,55.9,55.86,55.87,61749.0,44.8305,44.8305,44.7984,44.8064,61749.0
2016-12-28 13:10:00,55.87,55.87,55.83,55.85,349329.0,44.8064,44.8064,44.7743,44.7904,349329.0
2016-12-28 13:15:00,55.86,55.87,55.83,55.84,67231.0,44.7984,44.8064,44.7743,44.7824,67231.0
2016-12-28 13:20:00,55.84,55.86,55.83,55.84,68649.0,44.7824,44.7984,44.7743,44.7824,68649.0
2016-12-28 13:25:00,55.84,55.87,55.83,55.84,44157.0,44.7824,44.8064,44.7743,44.7824,44157.0
2016-12-28 13:30:00,55.84,55.87,55.83,55.84,57237.0,44.7824,44.8064,44.7743,44.7824,57237.0
2016-12-28 13:35:00,55.83,55.87,55.83,55.86,50160.0,44.7743,44.8064,44.7743,44.7984,50160.0
2016-12-28 13:40:00,55.86,55.87,55.84,55.85,109943.0,44.7984,44.8064,44.7824,44.7904,109943.0
2016-12-28 13:45:00,55.85,55.85,55.79,55.79,30316.0,44.7904,44.7904,44.7423,44.7423,30316.0
2016-12-28 13:50:00,55.8,55.83,55.78,55.78,57387.0,44.7503,44.7743,44.7342,44.7342,57387.0
2016-12-28 13:55:00,55.77,55.81,55.77,55.77,73236.0,44.7262,44.7583,44.7262,44.7262,73236.0
2016-12-28 14:00:00,55.77,55.83,55.76,55.82,20230.0,44.7262,44.7743,44.7182,44.7663,20230.0
2016-12-28 14:05:00,55.81,55.83,55.8,55.8,12093.0,44.7583,44.7743,44.7503,44.7503,12093.0
2016-12-28 14:10:00,55.81,55.82,55.75,55.77,84784.0,44.7583,44.7663,44.7102,44.7262,84784.0
2016-12-28 14:15:00,55.77,55.8,55.72,55.73,77372.0,44.7262,44.7503,44.6861,44.6941,77372.0
2016-12-28 14:20:00,55.73,55.73,55.66,55.67,39620.0,44.6941,44.6941,44.638,44.646,39620.0
2016-12-28 14:25:00,55.67,55.71,55.66,55.71,31708.0,44.646,44.6781,44.638,44.6781,31708.0
2016-12-28 14:30:00,55.71,55.78,55.71,55.78,54242.0,44.6781,44.7342,44.6781,44.7342,54242.0
2016-12-28 14:35:00,55.77,55.79,55.77,55.78,23744.0,44.7262,44.7423,44.7262,44.7342,23744.0
2016-12-28 14:40:00,55.77,55.78,55.75,55.78,16299.0,44.7262,44.7342,44.7102,44.7342,16299.0
2016-12-28 14:45:00,55.77,55.8,55.75,55.76,39140.0,44.7262,44.7503,44.7102,44.7182,39140.0
2016-12-28 14:50:00,55.76,55.82,55.74,55.82,114110.0,44.7182,44.7663,44.7022,44.7663,114110.0
2016-12-28 14:55:00,55.82,55.84,55.81,55.82,48070.0,44.7663,44.7824,44.7583,44.7663,48070.0
2016-12-28 15:00:00,55.83,55.88,55.83,55.87,28399.0,44.7743,44.8144,44.7743,44.8064,28399.0
2016-12-28 15:05:00,55.87,55.89,55.85,55.86,21958.0,44.8064,44.8225,44.7904,44.7984,21958.0
2016-12-28 15:10:00,55.86,55.89,55.86,55.89,73877.0,44.7984,44.8225,44.7984,44.8225,73877.0
2016-12-28 15:15:00,55.89,55.91,55.87,55.88,45817.0,44.8225,44.8385,44.8064,44.8144,45817.0
2016-12-28 15:20:00,55.87,55.9,55.87,55.9,88506.0,44.8064,44.8305,44.8064,44.8305,88506.0
2016-12-28 15:25:00,55.9,55.9,55.85,55.87,55482.0,44.8305,44.8305,44.7904,44.8064,55482.0
2016-12-28 15:30:00,55.87,55.89,55.84,55.87,33103.0,44.8064,44.8225,44.7824,44.8064,33103.0
2016-12-28 15:35:00,55.87,55.87,55.82,55.83,48037.0,44.8064,44.8064,44.7663,44.7743,48037.0
2016-12-28 15:40:00,55.83,55.87,55.82,55.84,269435.0,44.7743,44.8064,44.7663,44.7824,269435.0
2016-12-28 15:45:00,55.83,55.86,55.83,55.84,175753.0,44.7743,44.7984,44.7743,44.7824,175753.0
2016-12-28 15:50:00,55.84,55.87,55.82,55.85,463310.0,44.7824,44.8064,44.7663,44.7904,463310.0
2016-12-28 15:55:00,55.85,55.88,55.81,55.84,293810.0,44.7904,44.8144,44.7583,44.7824,293810.0
2016-12-29 09:30:00,55.86,56.13,55.82,56.1,110627.0,44.7984,45.0149,44.7663,44.9909,110627.0
2016-12-29 09:35:00,56.1,56.16,55.91,55.97,80894.0,44.9909,45.039,44.8385,44.8866,80894.0
2016-12-29 09:40:00,55.98,55.99,55.86,55.9,45348.0,44.8946,44.9027,44.7984,44.8305,45348.0
2016-12-29 09:45:00,55.9,55.9,55.71,55.73,105351.0,44.8305,44.8305,44.6781,44.6941,105351.0
2016-12-29 09:50:00,55.72,55.79,55.7,55.77,41226.0,44.6861,44.7423,44.6701,44.7262,41226.0
2016-12-29 09:55:00,55.78,55.85,55.78,55.83,38586.0,44.7342,44.7904,44.7342,44.7743,38586.0
2016-12-29 10:00:00,55.84,55.94,55.83,55.93,47482.0,44.7824,44.8626,44.7743,44.8545,47482.0
2016-12-29 10:05:00,55.9,55.93,55.78,55.79,72255.0,44.8305,44.8545,44.7342,44.7423,72255.0
2016-12-29 10:10:00,55.81,55.84,55.76,55.84,25281.0,44.7583,44.7824,44.7182,44.7824,25281.0
2016-12-29 10:15:00,55.84,55.89,55.82,55.85,26218.0,44.7824,44.8225,44.7663,44.7904,26218.0
2016-12-29 10:20:00,55.85,55.85,55.78,55.8,16410.0,44.7904,44.7904,44.7342,44.7503,16410.0
2016-12-29 10:25:00,55.8,55.86,55.76,55.82,94205.0,44.7503,44.7984,44.7182,44.7663,94205.0
2016-12-29 10:30:00,55.82,55.83,55.71,55.71,107623.0,44.7663,44.7743,44.6781,44.6781,107623.0
2016-12-29 10:35:00,55.7,55.71,55.62,55.62,38312.0,44.6701,44.6781,44.6059,44.6059,38312.0
2016-12-29 10:40:00,55.62,55.62,55.55,55.62,44570.0,44.6059,44.6059,44.5498,44.6059,44570.0
2016-12-29 10:45:00,55.61,55.66,55.5,55.5,59354.0,44.5979,44.638,44.5097,44.5097,59354.0
2016-12-29 10:50:00,55.49,55.49,55.43,55.44,31568.0,44.5017,44.5017,44.4536,44.4616,31568.0
2016-12-29 10:55:00,55.45,55.45,55.39,55.42,21042.0,44.4696,44.4696,44.4215,44.4455,21042.0
2016-12-29 11:00:00,55.42,55.44,55.36,55.37,40537.0,44.4455,44.4616,44.3974,44.4054,40537.0
2016-12-29 11:05:00,55.37,55.39,55.35,55.37,22128.0,44.4054,44.4215,44.3894,44.4054,22128.0
2016-12-29 11:10:00,55.36,55.45,55.35,55.39,64034.0,44.3974,44.4696,44.3894,44.4215,64034.0
2016-12-29 11:15:00,55.39,55.4,55.36,55.39,17844.0,44.4215,44.4295,44.3974,44.4215,17844.0
2016-12-29 11:20:00,55.4,55.41,55.36,55.39,24735.0,44.4295,44.4375,44.3974,44.4215,24735.0
2016-12-29 11:25:00,55.41,55.42,55.34,55.36,17448.0,44.4375,44.4455,44.3814,44.3974,17448.0
2016-12-29 11:30:00,55.35,55.41,55.35,55.41,34922.0,44.3894,44.4375,44.3894,44.4375,34922.0
2016-12-29 11:35:00,55.4,55.42,55.33,55.34,65543.0,44.4295,44.4455,44.3734,44.3814,65543.0
2016-12-29 11:40:00,55.34,55.38,55.33,55.35,21934.0,44.3814,44.4135,44.3734,44.3894,21934.0
2016-12-29 11:45:00,55.34,55.34,55.27,55.3,11841.0,44.3814,44.3814,44.3252,44.3493,11841.0
2016-12-29 11:50:00,55.3,55.33,55.24,55.3,80293.0,44.3493,44.3734,44.3012,44.3493,80293.0
2016-12-29 11:55:00,55.3,55.31,55.25,55.28,30481.0,44.3493,44.3573,44.3092,44.3333,30481.0
2016-12-29 12:00:00,55.28,55.28,55.23,55.23,68789.0,44.3333,44.3333,44.2932,44.2932,68789.0
2016-12-29 12:05:00,55.22,55.22,55.12,55.14,124220.0,44.2851,44.2851,44.2049,44.221,124220.0
2016-12-29 12:10:00,55.14,55.18,55.1,55.16,85928.0,44.221,44.2531,44.1889,44.237,85928.0
2016-12-29 12:15:00,55.16,55.2,55.15,55.16,19671.0,44.237,44.2691,44.229,44.237,19671.0
2016-12-29 12:20:00,55.16,55.18,55.11,55.15,106692.0,44.237,44.2531,44.1969,44.229,106692.0
2016-12-29 12:25:00,55.14,55.18,55.12,55.14,66860.0,44.221,44.2531,44.2049,44.221,66860.0
2016-12-29 12:30:00,55.14,55.15,55.11,55.12,30353.0,44.221,44.229,44.1969,44.2049,30353.0
2016-12-29 12:35:00,55.12,55.15,55.12,55.14,17538.0,44.2049,44.229,44.2049,44.221,17538.0
2016-12-29 12:40:00,55.14,55.2,55.13,55.16,22991.0,44.221,44.2691,44.213,44.237,22991.0
2016-12-29 12:45:00,55.17,55.22,55.16,55.21,11951.0,44.245,44.2851,44.237,44.2771,11951.0
2016-12-29 12:50:00,55.21,55.25,55.21,55.23,14859.0,44.2771,44.3092,44.2771,44.2932,14859.0
2016-12-29 12:55:00,55.23,55.24,55.15,55.15,29341.0,44.2932,44.3012,44.229,44.229,29341.0
2016-12-29 13:00:00,55.16,55.19,55.1,55.11,50223.0,44.237,44.2611,44.1889,44.1969,50223.0
2016-12-29 13:05:00,55.11,55.12,55.08,55.1,11185.0,44.1969,44.2049,44.1729,44.1889,11185.0
2016-12-29 13:10:00,55.09,55.09,55.07,55.08,11478.0,44.1809,44.1809,44.1648,44.1729,11478.0
2016-12-29 13:15:00,55.09,55.13,55.07,55.12,55857.0,44.1809,44.213,44.1648,44.2049,55857.0
2016-12-29 13:20:00,55.12,55.14,55.08,55.12,12630.0,44.2049,44.221,44.1729,44.2049,12630.0
2016-12-29 13:25:00,55.13,55.21,55.13,55.18,50879.0,44.213,44.2771,44.213,44.2531,50879.0
2016-12-29 13:30:00,55.18,55.19,55.13,55.16,58371.0,44.2531,44.2611,44.213,44.237,58371.0
2016-12-29 13:35:00,55.16,55.16,55.12,55.13,50759.0,44.237,44.237,44.2049,44.213,50759.0
2016-12-29 13:40:00,55.14,55.14,55.12,55.12,7775.0,44.221,44.221,44.2049,44.2049,7775.0
2016-12-29 13:45:00,55.12,55.13,55.11,55.11,19954.0,44.2049,44.213,44.1969,44.1969,19954.0
2016-12-29 13:50:00,55.11,55.13,55.09,55.11,12171.0,44.1969,44.213,44.1809,44.1969,12171.0
2016-12-29 13:55:00,55.11,55.13,55.08,55.13,20685.0,44.1969,44.213,44.1729,44.213,20685.0
2016-12-29 14:00:00,55.14,55.22,55.13,55.2,46455.0,44.221,44.2851,44.213,44.2691,46455.0
2016-12-29 14:05:00,55.21,55.24,55.2,55.24,30065.0,44.2771,44.3012,44.2691,44.3012,30065.0
2016-12-29 14:10:00,55.24,55.24,55.18,55.19,18743.0,44.3012,44.3012,44.2531,44.2611,18743.0
2016-12-29 14:15:00,55.19,55.23,55.18,55.22,13870.0,44.2611,44.2932,44.2531,44.2851,13870.0
2016-12-29 14:20:00,55.23,55.29,55.23,55.25,36965.0,44.2932,44.3413,44.2932,44.3092,36965.0
2016-12-29 14:25:00,55.25,55.26,55.19,55.2,18208.0,44.3092,44.3172,44.2611,44.2691,18208.0
2016-12-29 14:30:00,55.2,55.21,55.12,55.12,17810.0,44.2691,44.2771,44.2049,44.2049,17810.0
2016-12-29 14:35:00,55.12,55.2,55.12,55.19,53024.0,44.2049,44.2691,44.2049,44.2611,53024.0
2016-12-29 14:40:00,55.19,55.22,55.14,55.22,60574.0,44.2611,44.2851,44.221,44.2851,60574.0
2016-12-29 14:45:00,55.22,55.25,55.21,55.22,25178.0,44.2851,44.3092,44.2771,44.2851,25178.0
2016-12-29 14:50:00,55.22,55.25,55.21,55.23,71554.0,44.2851,44.3092,44.2771,44.2932,71554.0
2016-12-29 14:55:00,55.23,55.25,55.2,55.22,191214.0,44.2932,44.3092,44.2691,44.2851,191214.0
2016-12-29 15:00:00,55.22,55.23,55.17,55.17,52775.0,44.2851,44.2932,44.245,44.245,52775.0
2016-12-29 15:05:00,55.18,55.19,55.15,55.16,29072.0,44.2531,44.2611,44.229,44.237,29072.0
2016-12-29 15:10:00,55.16,55.21,55.16,55.2,21979.0,44.237,44.2771,44.237,44.2691,21979.0
2016-12-29 15:15:00,55.2,55.25,55.19,55.23,22361.0,44.2691,44.3092,44.2611,44.2932,22361.0
2016-12-29 15:20:00,55.22,55.28,55.21,55.28,23551.0,44.2851,44.3333,44.2771,44.3333,23551.0
2016-12-29 15:25:00,55.28,55.29,55.24,55.26,67389.0,44.3333,44.3413,44.3012,44.3172,67389.0
2016-12-29 15:30:00,55.26,55.29,55.25,55.27,33547.0,44.3172,44.3413,44.3092,44.3252,33547.0
2016-12-29 15:35:00,55.27,55.29,55.25,55.28,29793.0,44.3252,44.3413,44.3092,44.3333,29793.0
2016-12-29 15:40:00,55.29,55.3,55.27,55.28,31535.0,44.3413,44.3493,44.3252,44.3333,31535.0
2016-12-29 15:45:00,55.28,55.29,55.26,55.28,55644.0,44.3333,44.3413,44.3172,44.3333,55644.0
2016-12-29 15:50:00,55.29,55.31,55.28,55.28,79102.0,44.3413,44.3573,44.3333,44.3333,79102.0
2016-12-29 15:55:00,55.29,55.35,55.28,55.33,279770.0,44.3413,44.3894,44.3333,44.3734,279770.0
2016-12-30 09:30:00,55.5,55.55,55.21,55.23,123766.0,44.5097,44.5498,44.2771,44.2932,123766.0
2016-12-30 09:35:00,55.24,55.36,55.21,55.21,161049.0,44.3012,44.3974,44.2771,44.2771,161049.0
2016-12-30 09:40:00,55.2,55.33,55.18,55.3,75776.0,44.2691,44.3734,44.2531,44.3493,75776.0
2016-12-30 09:45:00,55.3,55.45,55.3,55.44,75444.0,44.3493,44.4696,44.3493,44.4616,75444.0
2016-12-30 09:50:00,55.45,55.47,55.38,55.4,116641.0,44.4696,44.4856,44.4135,44.4295,116641.0
2016-12-30 09:55:00,55.38,55.42,55.26,55.33,61997.0,44.4135,44.4455,44.3172,44.3734,61997.0
2016-12-30 10:00:00,55.32,55.34,55.27,55.34,27859.0,44.3653,44.3814,44.3252,44.3814,27859.0
2016-12-30 10:05:00,55.36,55.48,55.36,55.46,50037.0,44.3974,44.4937,44.3974,44.4776,50037.0
2016-12-30 10:10:00,55.45,55.54,55.43,55.54,86945.0,44.4696,44.5418,44.4536,44.5418,86945.0
2016-12-30 10:15:00,55.55,55.63,55.52,55.59,131700.0,44.5498,44.6139,44.5257,44.5819,131700.0
2016-12-30 10:20:00,55.59,55.63,55.57,55.61,30220.0,44.5819,44.6139,44.5658,44.5979,30220.0
2016-12-30 10:25:00,55.63,55.66,55.59,55.6,50346.0,44.6139,44.638,44.5819,44.5899,50346.0
2016-12-30 10:30:00,55.6,55.69,55.59,55.64,229176.0,44.5899,44.6621,44.5819,44.622,229176.0
2016-12-30 10:35:00,55.64,55.65,55.61,55.61,47241.0,44.622,44.63,44.5979,44.5979,47241.0
2016-12-30 10:40:00,55.62,55.63,55.58,55.58,39834.0,44.6059,44.6139,44.5738,44.5738,39834.0
2016-12-30 10:45:00,55.58,55.6,55.56,55.6,41421.0,44.5738,44.5899,44.5578,44.5899,41421.0
2016-12-30 10:50:00,55.6,55.65,55.59,55.65,34621.0,44.5899,44.63,44.5819,44.63,34621.0
2016-12-30 10:55:00,55.66,55.71,55.59,55.6,179367.0,44.638,44.6781,44.5819,44.5899,179367.0
2016-12-30 11:00:00,55.6,55.6,55.5,55.51,73277.0,44.5899,44.5899,44.5097,44.5177,73277.0
2016-12-30 11:05:00,55.52,55.53,55.5,55.5,47024.0,44.5257,44.5337,44.5097,44.5097,47024.0
2016-12-30 11:10:00,55.51,55.51,55.44,55.46,21467.0,44.5177,44.5177,44.4616,44.4776,21467.0
2016-12-30 11:15:00,55.46,55.51,55.46,55.48,47057.0,44.4776,44.5177,44.4776,44.4937,47057.0
2016-12-30 11:20:00,55.48,55.5,55.45,55.48,51665.0,44.4937,44.5097,44.4696,44.4937,51665.0
2016-12-30 11:25:00,55.48,55.52,55.46,55.5,91557.0,44.4937,44.5257,44.4776,44.5097,91557.0
2016-12-30 11:30:00,55.5,55.56,55.48,55.54,90935.0,44.5097,44.5578,44.4937,44.5418,90935.0
2016-12-30 11:35:00,55.54,55.54,55.48,55.49,111291.0,44.5418,44.5418,44.4937,44.5017,111291.0
2016-12-30 11:40:00,55.49,55.61,55.49,55.58,93563.0,44.5017,44.5979,44.5017,44.5738,93563.0
2016-12-30 11:45:00,55.59,55.62,55.56,55.57,94479.0,44.5819,44.6059,44.5578,44.5658,94479.0
2016-12-30 11:50:00,55.57,55.63,55.55,55.55,140252.0,44.5658,44.6139,44.5498,44.5498,140252.0
2016-12-30 11:55:00,55.56,55.56,55.51,55.52,42106.0,44.5578,44.5578,44.5177,44.5257,42106.0
2016-12-30 12:00:00,55.52,55.54,55.48,55.49,43741.0,44.5257,44.5418,44.4937,44.5017,43741.0
2016-12-30 12:05:00,55.49,55.53,55.48,55.52,34225.0,44.5017,44.5337,44.4937,44.5257,34225.0
2016-12-30 12:10:00,55.52,55.57,55.51,55.56,41071.0,44.5257,44.5658,44.5177,44.5578,41071.0
2016-12-30 12:15:00,55.56,55.56,55.52,55.55,23956.0,44.5578,44.5578,44.5257,44.5498,23956.0
2016-12-30 12:20:00,55.56,55.58,55.53,55.53,20451.0,44.5578,44.5738,44.5337,44.5337,20451.0
2016-12-30 12:25:00,55.54,55.54,55.45,55.45,62276.0,44.5418,44.5418,44.4696,44.4696,62276.0
2016-12-30 12:30:00,55.45,55.51,55.45,55.48,32593.0,44.4696,44.5177,44.4696,44.4937,32593.0
2016-12-30 12:35:00,55.48,55.48,55.45,55.47,19708.0,44.4937,44.4937,44.4696,44.4856,19708.0
2016-12-30 12:40:00,55.47,55.52,55.47,55.52,21911.0,44.4856,44.5257,44.4856,44.5257,21911.0
2016-12-30 12:45:00,55.52,55.54,55.47,55.52,18142.0,44.5257,44.5418,44.4856,44.5257,18142.0
2016-12-30 12:50:00,55.52,55.52,55.44,55.47,63900.0,44.5257,44.5257,44.4616,44.4856,63900.0
2016-12-30 12:55:00,55.47,55.54,55.47,55.51,118364.0,44.4856,44.5418,44.4856,44.5177,118364.0
2016-12-30 13:00:00,55.52,55.6,55.52,55.6,82168.0,44.5257,44.5899,44.5257,44.5899,82168.0
2016-12-30 13:05:00,55.6,55.66,55.58,55.65,140172.0,44.5899,44.638,44.5738,44.63,140172.0
2016-12-30 13:10:00,55.66,55.68,55.65,55.68,66596.0,44.638,44.654,44.63,44.654,66596.0
2016-12-30 13:15:00,55.68,55.69,55.63,55.66,139095.0,44.654,44.6621,44.6139,44.638,139095.0
2016-12-30 13:20:00,55.66,55.7,55.65,55.68,56395.0,44.638,44.6701,44.63,44.654,56395.0
2016-12-30 13:25:00,55.68,55.69,55.64,55.65,56166.0,44.654,44.6621,44.622,44.63,56166.0
2016-12-30 13:30:00,55.65,55.67,55.63,55.66,41241.0,44.63,44.646,44.6139,44.638,41241.0
2016-12-30 13:35:00,55.66,55.67,55.61,55.62,68593.0,44.638,44.646,44.5979,44.6059,68593.0
2016-12-30 13:40:00,55.62,55.65,55.6,55.6,53826.0,44.6059,44.63,44.5899,44.5899,53826.0
2016-12-30 13:45:00,55.6,55.62,55.58,55.59,38449.0,44.5899,44.6059,44.5738,44.5819,38449.0
2016-12-30 13:50:00,55.59,55.62,55.57,55.59,21339.0,44.5819,44.6059,44.5658,44.5819,21339.0
2016-12-30 13:55:00,55.58,55.59,55.54,55.56,49896.0,44.5738,44.5819,44.5418,44.5578,49896.0
2016-12-30 14:00:00,55.55,55.59,55.55,55.56,46590.0,44.5498,44.5819,44.5498,44.5578,46590.0
2016-12-30 14:05:00,55.56,55.6,55.55,55.57,20592.0,44.5578,44.5899,44.5498,44.5658,20592.0
2016-12-30 14:10:00,55.56,55.57,55.54,55.57,27986.0,44.5578,44.5658,44.5418,44.5658,27986.0
2016-12-30 14:15:00,55.57,55.61,55.56,55.61,9797.0,44.5658,44.5979,44.5578,44.5979,9797.0
2016-12-30 14:20:00,55.61,55.62,55.59,55.6,14539.0,44.5979,44.6059,44.5819,44.5899,14539.0
2016-12-30 14:25:00,55.6,55.61,55.58,55.58,23432.0,44.5899,44.5979,44.5738,44.5738,23432.0
2016-12-30 14:30:00,55.58,55.63,55.56,55.59,33779.0,44.5738,44.6139,44.5578,44.5819,33779.0
2016-12-30 14:35:00,55.59,55.65,55.58,55.65,20007.0,44.5819,44.63,44.5738,44.63,20007.0
2016-12-30 14:40:00,55.65,55.67,55.61,55.66,38935.0,44.63,44.646,44.5979,44.638,38935.0
2016-12-30 14:45:00,55.66,55.66,55.54,55.55,36965.0,44.638,44.638,44.5418,44.5498,36965.0
2016-12-30 14:50:00,55.55,55.56,55.5,55.51,52959.0,44.5498,44.5578,44.5097,44.5177,52959.0
2016-12-30 14:55:00,55.51,55.54,55.49,55.54,59765.0,44.5177,44.5418,44.5017,44.5418,59765.0
2016-12-30 15:00:00,55.54,55.55,55.51,55.55,48723.0,44.5418,44.5498,44.5177,44.5498,48723.0
2016-12-30 15:05:00,55.56,55.62,55.55,55.62,70793.0,44.5578,44.6059,44.5498,44.6059,70793.0
2016-12-30 15:10:00,55.61,55.66,55.59,55.64,20031.0,44.5979,44.638,44.5819,44.622,20031.0
2016-12-30 15:15:00,55.64,55.67,55.63,55.64,59936.0,44.622,44.646,44.6139,44.622,59936.0
2016-12-30 15:20:00,55.64,55.66,55.59,55.6,19676.0,44.622,44.638,44.5819,44.5899,19676.0
2016-12-30 15:25:00,55.6,55.63,55.59,55.62,31453.0,44.5899,44.6139,44.5819,44.6059,31453.0
2016-12-30 15:30:00,55.63,55.64,55.58,55.61,101081.0,44.6139,44.622,44.5738,44.5979,101081.0
2016-12-30 15:35:00,55.6,55.6,55.54,55.54,33506.0,44.5899,44.5899,44.5418,44.5418,33506.0
2016-12-30 15:40:00,55.53,55.54,55.47,55.48,118608.0,44.5337,44.5418,44.4856,44.4937,118608.0
2016-12-30 15:45:00,55.47,55.52,55.45,55.5,59654.0,44.4856,44.5257,44.4696,44.5097,59654.0
2016-12-30 15:50:00,55.5,55.5,55.43,55.47,195411.0,44.5097,44.5097,44.4536,44.4856,195411.0
2016-12-30 15:55:00,55.46,55.55,55.45,55.55,395713.0,44.4776,44.5498,44.4696,44.5498,395713.0
2017-01-03 09:30:00,56.48,56.66,56.33,56.48,277590.0,45.2956,45.44,45.1753,45.2956,277590.0
2017-01-03 09:35:00,56.48,56.73,56.46,56.5,249332.0,45.2956,45.4961,45.2796,45.3117,249332.0
2017-01-03 09:40:00,56.5,56.6,56.39,56.49,168715.0,45.3117,45.3919,45.2234,45.3036,168715.0
2017-01-03 09:45:00,56.48,56.52,56.22,56.26,193563.0,45.2956,45.3277,45.0871,45.1192,193563.0
2017-01-03 09:50:00,56.26,56.27,56.1,56.22,192898.0,45.1192,45.1272,44.9909,45.0871,192898.0
2017-01-03 09:55:00,56.22,56.3,56.18,56.26,87120.0,45.0871,45.1513,45.055,45.1192,87120.0
2017-01-03 10:00:00,56.26,56.41,56.22,56.35,319358.0,45.1192,45.2395,45.0871,45.1914,319358.0
2017-01-03 10:05:00,56.36,56.51,56.35,56.45,149996.0,45.1994,45.3197,45.1914,45.2716,149996.0
2017-01-03 10:10:00,56.45,56.56,56.38,56.42,159152.0,45.2716,45.3598,45.2154,45.2475,159152.0
2017-01-03 10:15:00,56.43,56.45,56.37,56.45,49836.0,45.2555,45.2716,45.2074,45.2716,49836.0
2017-01-03 10:20:00,56.45,56.45,56.33,56.37,70674.0,45.2716,45.2716,45.1753,45.2074,70674.0
2017-01-03 10:25:00,56.37,56.41,56.34,56.34,95315.0,45.2074,45.2395,45.1834,45.1834,95315.0
2017-01-03 10:30:00,56.34,56.43,56.32,56.33,61670.0,45.1834,45.2555,45.1673,45.1753,61670.0
2017-01-03 10:35:00,56.33,56.35,56.16,56.16,102142.0,45.1753,45.1914,45.039,45.039,102142.0
2017-01-03 10:40:00,56.16,56.23,56.04,56.07,97831.0,45.039,45.0951,44.9428,44.9668,97831.0
2017-01-03 10:45:00,56.06,56.13,55.95,55.95,77130.0,44.9588,45.0149,44.8706,44.8706,77130.0
2017-01-03 10:50:00,55.94,55.96,55.84,55.85,129245.0,44.8626,44.8786,44.7824,44.7904,129245.0
2017-01-03 10:55:00,55.85,55.85,55.73,55.76,133977.0,44.7904,44.7904,44.6941,44.7182,133977.0
2017-01-03 11:00:00,55.75,55.75,55.56,55.63,431681.0,44.7102,44.7102,44.5578,44.6139,431681.0
2017-01-03 11:05:00,55.63,55.71,55.62,55.65,71395.0,44.6139,44.6781,44.6059,44.63,71395.0
2017-01-03 11:10:00,55.65,55.65,55.57,55.6,78751.0,44.63,44.63,44.5658,44.5899,78751.0
2017-01-03 11:15:00,55.59,55.64,55.58,55.61,81365.0,44.5819,44.622,44.5738,44.5979,81365.0
2017-01-03 11:20:00,55.61,55.79,55.61,55.78,133984.0,44.5979,44.7423,44.5979,44.7342,133984.0
2017-01-03 11:25:00,55.78,55.79,55.69,55.71,176005.0,44.7342,44.7423,44.6621,44.6781,176005.0
2017-01-03 11:30:00,55.71,55.79,55.68,55.79,66610.0,44.6781,44.7423,44.654,44.7423,66610.0
2017-01-03 11:35:00,55.78,55.78,55.64,55.65,37707.0,44.7342,44.7342,44.622,44.63,37707.0
2017-01-03 11:40:00,55.65,55.65,55.47,55.49,75758.0,44.63,44.63,44.4856,44.5017,75758.0
2017-01-03 11:45:00,55.48,55.61,55.47,55.49,76072.0,44.4937,44.5979,44.4856,44.5017,76072.0
2017-01-03 11:50:00,55.49,55.6,55.48,55.55,39831.0,44.5017,44.5899,44.4937,44.5498,39831.0
2017-01-03 11:55:00,55.55,55.56,55.51,55.56,89661.0,44.5498,44.5578,44.5177,44.5578,89661.0
2017-01-03 12:00:00,55.57,55.64,55.51,55.62,80735.0,44.5658,44.622,44.5177,44.6059,80735.0
2017-01-03 12:05:00,55.62,55.62,55.5,55.61,96653.0,44.6059,44.6059,44.5097,44.5979,96653.0
2017-01-03 12:10:00,55.61,55.63,55.59,55.63,11354.0,44.5979,44.6139,44.5819,44.6139,11354.0
2017-01-03 12:15:00,55.61,55.62,55.53,55.54,14732.0,44.5979,44.6059,44.5337,44.5418,14732.0
2017-01-03 12:20:00,55.54,55.54,55.44,55.48,90518.0,44.5418,44.5418,44.4616,44.4937,90518.0
2017-01-03 12:25:00,55.49,55.54,55.48,55.5,43981.0,44.5017,44.5418,44.4937,44.5097,43981.0
2017-01-03 12:30:00,55.5,55.54,55.48,55.51,25934.0,44.5097,44.5418,44.4937,44.5177,25934.0
2017-01-03 12:35:00,55.52,55.52,55.38,55.41,36055.0,44.5257,44.5257,44.4135,44.4375,36055.0
2017-01-03 12:40:00,55.41,55.41,55.27,55.3,96256.0,44.4375,44.4375,44.3252,44.3493,96256.0
2017-01-03 12:45:00,55.3,55.37,55.26,55.34,74413.0,44.3493,44.4054,44.3172,44.3814,74413.0
2017-01-03 12:50:00,55.35,55.35,55.29,55.33,25196.0,44.3894,44.3894,44.3413,44.3734,25196.0
2017-01-03 12:55:00,55.34,55.35,55.3,55.32,28089.0,44.3814,44.3894,44.3493,44.3653,28089.0
2017-01-03 13:00:00,55.33,55.34,55.26,55.26,42538.0,44.3734,44.3814,44.3172,44.3172,42538.0
2017-01-03 13:05:00,55.27,55.28,55.24,55.25,86311.0,44.3252,44.3333,44.3012,44.3092,86311.0
2017-01-03 13:10:00,55.25,55.26,55.22,55.24,25546.0,44.3092,44.3172,44.2851,44.3012,25546.0
2017-01-03 13:15:00,55.24,55.28,55.23,55.26,90781.0,44.3012,44.3333,44.2932,44.3172,90781.0
2017-01-03 13:20:00,55.27,55.41,55.26,55.39,135741.0,44.3252,44.4375,44.3172,44.4215,135741.0
2017-01-03 13:25:00,55.39,55.44,55.39,55.4,65848.0,44.4215,44.4616,44.4215,44.4295,65848.0
2017-01-03 13:30:00,55.4,55.44,55.39,55.43,67616.0,44.4295,44.4616,44.4215,44.4536,67616.0
2017-01-03 13:35:00,55.42,55.43,55.39,55.4,78401.0,44.4455,44.4536,44.4215,44.4295,78401.0
2017-01-03 13:40:00,55.4,55.4,55.37,55.38,15773.0,44.4295,44.4295,44.4054,44.4135,15773.0
2017-01-03 13:45:00,55.38,55.42,55.33,55.36,83921.0,44.4135,44.4455,44.3734,44.3974,83921.0
2017-01-03 13:50:00,55.36,55.4,55.34,55.38,61122.0,44.3974,44.4295,44.3814,44.4135,61122.0
2017-01-03 13:55:00,55.38,55.43,55.37,55.41,76037.0,44.4135,44.4536,44.4054,44.4375,76037.0
2017-01-03 14:00:00,55.41,55.46,55.4,55.43,105562.0,44.4375,44.4776,44.4295,44.4536,105562.0
2017-01-03 14:05:00,55.42,55.44,55.37,55.38,35106.0,44.4455,44.4616,44.4054,44.4135,35106.0
2017-01-03 14:10:00,55.39,55.42,55.38,55.41,23614.0,44.4215,44.4455,44.4135,44.4375,23614.0
2017-01-03 14:15:00,55.42,55.48,55.41,55.45,33232.0,44.4455,44.4937,44.4375,44.4696,33232.0
2017-01-03 14:20:00,55.45,55.5,55.44,55.49,28787.0,44.4696,44.5097,44.4616,44.5017,28787.0
2017-01-03 14:25:00,55.49,55.5,55.44,55.45,40276.0,44.5017,44.5097,44.4616,44.4696,40276.0
2017-01-03 14:30:00,55.46,55.46,55.35,55.36,87346.0,44.4776,44.4776,44.3894,44.3974,87346.0
2017-01-03 14:35:00,55.37,55.4,55.34,55.34,25973.0,44.4054,44.4295,44.3814,44.3814,25973.0
2017-01-03 14:40:00,55.34,55.4,55.34,55.37,53679.0,44.3814,44.4295,44.3814,44.4054,53679.0
2017-01-03 14:45:00,55.38,55.42,55.37,55.42,72829.0,44.4135,44.4455,44.4054,44.4455,72829.0
2017-01-03 14:50:00,55.42,55.52,55.41,55.52,50227.0,44.4455,44.5257,44.4375,44.5257,50227.0
2017-01-03 14:55:00,55.52,55.52,55.45,55.48,70013.0,44.5257,44.5257,44.4696,44.4937,70013.0
2017-01-03 15:00:00,55.49,55.61,55.49,55.6,129628.0,44.5017,44.5979,44.5017,44.5899,129628.0
2017-01-03 15:05:00,55.61,55.66,55.6,55.65,71444.0,44.5979,44.638,44.5899,44.63,71444.0
2017-01-03 15:10:00,55.65,55.66,55.62,55.65,30538.0,44.63,44.638,44.6059,44.63,30538.0
2017-01-03 15:15:00,55.65,55.65,55.58,55.58,42218.0,44.63,44.63,44.5738,44.5738,42218.0
2017-01-03 15:20:00,55.58,55.59,55.44,55.46,109346.0,44.5738,44.5819,44.4616,44.4776,109346.0
2017-01-03 15:25:00,55.47,55.5,55.43,55.45,189081.0,44.4856,44.5097,44.4536,44.4696,189081.0
2017-01-03 15:30:00,55.44,55.47,55.41,55.47,117199.0,44.4616,44.4856,44.4375,44.4856,117199.0
2017-01-03 15:35:00,55.47,55.51,55.43,55.51,69312.0,44.4856,44.5177,44.4536,44.5177,69312.0
2017-01-03 15:40:00,55.5,55.54,55.49,55.5,58613.0,44.5097,44.5418,44.5017,44.5097,58613.0
2017-01-03 15:45:00,55.51,55.61,55.51,55.59,92417.0,44.5177,44.5979,44.5177,44.5819,92417.0
2017-01-03 15:50:00,55.59,55.65,55.58,55.62,146585.0,44.5819,44.63,44.5738,44.6059,146585.0
2017-01-03 15:55:00,55.62,55.64,55.57,55.62,833358.0,44.6059,44.622,44.5658,44.6059,833358.0
2017-01-04 09:30:00,55.94,56.13,55.69,56.09,132396.0,44.8626,45.0149,44.6621,44.9829,132396.0
2017-01-04 09:35:00,56.09,56.18,55.85,55.89,155240.0,44.9829,45.055,44.7904,44.8225,155240.0
2017-01-04 09:40:00,55.9,56.13,55.9,56.09,76257.0,44.8305,45.0149,44.8305,44.9829,76257.0
2017-01-04 09:45:00,56.09,56.18,56.06,56.12,87119.0,44.9829,45.055,44.9588,45.0069,87119.0
2017-01-04 09:50:00,56.12,56.19,56.07,56.14,78329.0,45.0069,45.0631,44.9668,45.023,78329.0
2017-01-04 09:55:00,56.14,56.17,56.08,56.11,167605.0,45.023,45.047,44.9748,44.9989,167605.0
2017-01-04 10:00:00,56.12,56.23,56.12,56.19,149068.0,45.0069,45.0951,45.0069,45.0631,149068.0
2017-01-04 10:05:00,56.19,56.24,56.05,56.05,91941.0,45.0631,45.1032,44.9508,44.9508,91941.0
2017-01-04 10:10:00,56.05,56.06,55.92,55.95,190155.0,44.9508,44.9588,44.8465,44.8706,190155.0
2017-01-04 10:15:00,55.95,56.0,55.95,55.98,131294.0,44.8706,44.9107,44.8706,44.8946,131294.0
2017-01-04 10:20:00,55.98,56.08,55.98,56.03,50883.0,44.8946,44.9748,44.8946,44.9347,50883.0
2017-01-04 10:25:00,56.03,56.04,55.86,55.86,139982.0,44.9347,44.9428,44.7984,44.7984,139982.0
2017-01-04 10:30:00,55.85,55.96,55.85,55.88,50130.0,44.7904,44.8786,44.7904,44.8144,50130.0
2017-01-04 10:35:00,55.87,55.97,55.87,55.95,48632.0,44.8064,44.8866,44.8064,44.8706,48632.0
2017-01-04 10:40:00,55.94,55.96,55.83,55.91,62795.0,44.8626,44.8786,44.7743,44.8385,62795.0
2017-01-04 10:45:00,55.93,56.02,55.92,55.99,107926.0,44.8545,44.9267,44.8465,44.9027,107926.0
2017-01-04 10:50:00,55.99,56.03,55.94,56.03,75463.0,44.9027,44.9347,44.8626,44.9347,75463.0
2017-01-04 10:55:00,56.03,56.08,55.99,56.05,44082.0,44.9347,44.9748,44.9027,44.9508,44082.0
2017-01-04 11:00:00,56.05,56.17,56.05,56.15,82528.0,44.9508,45.047,44.9508,45.031,82528.0
2017-01-04 11:05:00,56.16,56.26,56.16,56.18,82850.0,45.039,45.1192,45.039,45.055,82850.0
2017-01-04 11:10:00,56.18,56.22,56.16,56.21,107581.0,45.055,45.0871,45.039,45.0791,107581.0
2017-01-04 11:15:00,56.22,56.27,56.18,56.27,45524.0,45.0871,45.1272,45.055,45.1272,45524.0
2017-01-04 11:20:00,56.26,56.32,56.21,56.21,61581.0,45.1192,45.1673,45.0791,45.0791,61581.0
2017-01-04 11:25:00,56.22,56.33,56.21,56.32,112210.0,45.0871,45.1753,45.0791,45.1673,112210.0
2017-01-04 11:30:00,56.32,56.39,56.31,56.39,88829.0,45.1673,45.2234,45.1593,45.2234,88829.0
2017-01-04 11:35:00,56.38,56.4,56.36,56.38,79336.0,45.2154,45.2315,45.1994,45.2154,79336.0
2017-01-04 11:40:00,56.38,56.41,56.34,56.35,76968.0,45.2154,45.2395,45.1834,45.1914,76968.0
2017-01-04 11:45:00,56.35,56.4,56.31,56.32,71825.0,45.1914,45.2315,45.1593,45.1673,71825.0
2017-01-04 11:50:00,56.32,56.38,56.32,56.38,23652.0,45.1673,45.2154,45.1673,45.2154,23652.0
2017-01-04 11:55:00,56.39,56.41,56.36,56.37,18273.0,45.2234,45.2395,45.1994,45.2074,18273.0
2017-01-04 12:00:00,56.37,56.41,56.37,56.38,45400.0,45.2074,45.2395,45.2074,45.2154,45400.0
2017-01-04 12:05:00,56.38,56.44,56.38,56.42,70616.0,45.2154,45.2635,45.2154,45.2475,70616.0
2017-01-04 12:10:00,56.42,56.42,56.39,56.41,11608.0,45.2475,45.2475,45.2234,45.2395,11608.0
2017-01-04 12:15:00,56.41,56.42,56.38,56.4,101737.0,45.2395,45.2475,45.2154,45.2315,101737.0
2017-01-04 12:20:00,56.4,56.45,56.39,56.45,13577.0,45.2315,45.2716,45.2234,45.2716,13577.0
2017-01-04 12:25:00,56.45,56.46,56.38,56.39,54028.0,45.2716,45.2796,45.2154,45.2234,54028.0
2017-01-04 12:30:00,56.4,56.41,56.35,56.36,127798.0,45.2315,45.2395,45.1914,45.1994,127798.0
2017-01-04 12:35:00,56.35,56.39,56.34,56.39,56939.0,45.1914,45.2234,45.1834,45.2234,56939.0
2017-01-04 12:40:00,56.4,56.42,56.37,56.41,24962.0,45.2315,45.2475,45.2074,45.2395,24962.0
2017-01-04 12:45:00,56.42,56.42,56.37,56.39,24922.0,45.2475,45.2475,45.2074,45.2234,24922.0
2017-01-04 12:50:00,56.4,56.42,56.39,56.41,19052.0,45.2315,45.2475,45.2234,45.2395,19052.0
2017-01-04 12:55:00,56.41,56.44,56.41,56.43,13717.0,45.2395,45.2635,45.2395,45.2555,13717.0
2017-01-04 13:00:00,56.44,56.44,56.4,56.41,46824.0,45.2635,45.2635,45.2315,45.2395,46824.0
2017-01-04 13:05:00,56.41,56.43,56.4,56.43,18471.0,45.2395,45.2555,45.2315,45.2555,18471.0
2017-01-04 13:10:00,56.43,56.45,56.42,56.43,18984.0,45.2555,45.2716,45.2475,45.2555,18984.0
2017-01-04 13:15:00,56.45,56.45,56.38,56.39,44616.0,45.2716,45.2716,45.2154,45.2234,44616.0
2017-01-04 13:20:00,56.39,56.44,56.38,56.43,32575.0,45.2234,45.2635,45.2154,45.2555,32575.0
2017-01-04 13:25:00,56.44,56.44,56.41,56.43,27670.0,45.2635,45.2635,45.2395,45.2555,27670.0
2017-01-04 13:30:00,56.43,56.47,56.43,56.47,19854.0,45.2555,45.2876,45.2555,45.2876,19854.0
2017-01-04 13:35:00,56.47,56.48,56.44,56.48,13730.0,45.2876,45.2956,45.2635,45.2956,13730.0
2017-01-04 13:40:00,56.48,56.49,56.46,56.47,39718.0,45.2956,45.3036,45.2796,45.2876,39718.0
2017-01-04 13:45:00,56.48,56.53,56.47,56.51,18301.0,45.2956,45.3357,45.2876,45.3197,18301.0
2017-01-04 13:50:00,56.52,56.54,56.51,56.54,14233.0,45.3277,45.3437,45.3197,45.3437,14233.0
2017-01-04 13:55:00,56.53,56.54,56.5,56.52,18732.0,45.3357,45.3437,45.3117,45.3277,18732.0
2017-01-04 14:00:00,56.51,56.52,56.44,56.51,138994.0,45.3197,45.3277,45.2635,45.3197,138994.0
2017-01-04 14:05:00,56.5,56.5,56.44,56.45,100440.0,45.3117,45.3117,45.2635,45.2716,100440.0
2017-01-04 14:10:00,56.46,56.53,56.44,56.5,105961.0,45.2796,45.3357,45.2635,45.3117,105961.0
2017-01-04 14:15:00,56.51,56.54,56.48,56.52,34138.0,45.3197,45.3437,45.2956,45.3277,34138.0
2017-01-04 14:20:00,56.52,56.55,56.44,56.44,52058.0,45.3277,45.3518,45.2635,45.2635,52058.0
2017-01-04 14:25:00,56.44,56.5,56.44,56.49,34940.0,45.2635,45.3117,45.2635,45.3036,34940.0
2017-01-04 14:30:00,56.49,56.49,56.47,56.49,21124.0,45.3036,45.3036,45.2876,45.3036,21124.0
2017-01-04 14:35:00,56.5,56.57,56.5,56.57,69139.0,45.3117,45.3678,45.3117,45.3678,69139.0
2017-01-04 14:40:00,56.57,56.59,56.56,56.59,82639.0,45.3678,45.3838,45.3598,45.3838,82639.0
2017-01-04 14:45:00,56.59,56.59,56.51,56.55,55760.0,45.3838,45.3838,45.3197,45.3518,55760.0
2017-01-04 14:50:00,56.54,56.55,56.51,56.53,35255.0,45.3437,45.3518,45.3197,45.3357,35255.0
2017-01-04 14:55:00,56.54,56.57,56.53,56.57,41095.0,45.3437,45.3678,45.3357,45.3678,41095.0
2017-01-04 15:00:00,56.57,56.57,56.53,56.53,55122.0,45.3678,45.3678,45.3357,45.3357,55122.0
2017-01-04 15:05:00,56.53,56.55,56.51,56.54,24521.0,45.3357,45.3518,45.3197,45.3437,24521.0
2017-01-04 15:10:00,56.53,56.54,56.5,56.53,45550.0,45.3357,45.3437,45.3117,45.3357,45550.0
2017-01-04 15:15:00,56.52,56.53,56.49,56.5,39062.0,45.3277,45.3357,45.3036,45.3117,39062.0
2017-01-04 15:20:00,56.49,56.5,56.43,56.49,40458.0,45.3036,45.3117,45.2555,45.3036,40458.0
2017-01-04 15:25:00,56.48,56.52,56.47,56.51,41709.0,45.2956,45.3277,45.2876,45.3197,41709.0
2017-01-04 15:30:00,56.51,56.52,56.49,56.52,40406.0,45.3197,45.3277,45.3036,45.3277,40406.0
2017-01-04 15:35:00,56.52,56.52,56.47,56.5,150776.0,45.3277,45.3277,45.2876,45.3117,150776.0
2017-01-04 15:40:00,56.5,56.52,56.49,56.5,106267.0,45.3117,45.3277,45.3036,45.3117,106267.0
2017-01-04 15:45:00,56.51,56.52,56.41,56.44,179162.0,45.3197,45.3277,45.2395,45.2635,179162.0
2017-01-04 15:50:00,56.45,56.5,56.44,56.48,128177.0,45.2716,45.3117,45.2635,45.2956,128177.0
2017-01-04 15:55:00,56.48,56.53,56.44,56.45,472921.0,45.2956,45.3357,45.2635,45.2716,472921.0
2017-01-05 09:30:00,56.11,56.3,56.09,56.29,140286.0,44.9989,45.1513,44.9829,45.1433,140286.0
2017-01-05 09:35:00,56.3,56.36,56.22,56.29,160694.0,45.1513,45.1994,45.0871,45.1433,160694.0
2017-01-05 09:40:00,56.29,56.41,56.29,56.38,107676.0,45.1433,45.2395,45.1433,45.2154,107676.0
2017-01-05 09:45:00,56.38,56.46,56.36,56.36,103857.0,45.2154,45.2796,45.1994,45.1994,103857.0
2017-01-05 09:50:00,56.36,56.37,56.32,56.36,88228.0,45.1994,45.2074,45.1673,45.1994,88228.0
2017-01-05 09:55:00,56.36,56.5,56.36,56.39,93826.0,45.1994,45.3117,45.1994,45.2234,93826.0
2017-01-05 10:00:00,56.39,56.4,56.3,56.32,71457.0,45.2234,45.2315,45.1513,45.1673,71457.0
2017-01-05 10:05:00,56.33,56.37,56.28,56.29,132320.0,45.1753,45.2074,45.1352,45.1433,132320.0
2017-01-05 10:10:00,56.28,56.33,56.26,56.27,103455.0,45.1352,45.1753,45.1192,45.1272,103455.0
2017-01-05 10:15:00,56.27,56.29,56.17,56.17,69589.0,45.1272,45.1433,45.047,45.047,69589.0
2017-01-05 10:20:00,56.17,56.24,56.16,56.23,48980.0,45.047,45.1032,45.039,45.0951,48980.0
2017-01-05 10:25:00,56.24,56.28,56.21,56.23,208030.0,45.1032,45.1352,45.0791,45.0951,208030.0
2017-01-05 10:30:00,56.22,56.22,56.02,56.03,184377.0,45.0871,45.0871,44.9267,44.9347,184377.0
2017-01-05 10:35:00,56.03,56.07,56.0,56.04,124597.0,44.9347,44.9668,44.9107,44.9428,124597.0
2017-01-05 10:40:00,56.04,56.05,55.94,56.01,66442.0,44.9428,44.9508,44.8626,44.9187,66442.0
2017-01-05 10:45:00,56.01,56.01,55.83,55.84,116349.0,44.9187,44.9187,44.7743,44.7824,116349.0
2017-01-05 10:50:00,55.84,55.84,55.71,55.74,76603.0,44.7824,44.7824,44.6781,44.7022,76603.0
2017-01-05 10:55:00,55.73,55.81,55.72,55.74,78297.0,44.6941,44.7583,44.6861,44.7022,78297.0
2017-01-05 11:00:00,55.73,55.76,55.67,55.68,69248.0,44.6941,44.7182,44.646,44.654,69248.0
2017-01-05 11:05:00,55.67,55.67,55.35,55.42,87990.0,44.646,44.646,44.3894,44.4455,87990.0
2017-01-05 11:10:00,55.41,55.42,55.36,55.39,53111.0,44.4375,44.4455,44.3974,44.4215,53111.0
2017-01-05 11:15:00,55.39,55.47,55.36,55.46,41412.0,44.4215,44.4856,44.3974,44.4776,41412.0
2017-01-05 11:20:00,55.46,55.49,55.37,55.44,85695.0,44.4776,44.5017,44.4054,44.4616,85695.0
2017-01-05 11:25:00,55.43,55.5,55.38,55.4,95612.0,44.4536,44.5097,44.4135,44.4295,95612.0
2017-01-05 11:30:00,55.4,55.42,55.3,55.31,48926.0,44.4295,44.4455,44.3493,44.3573,48926.0
2017-01-05 11:35:00,55.31,55.37,55.22,55.23,111504.0,44.3573,44.4054,44.2851,44.2932,111504.0
2017-01-05 11:40:00,55.23,55.23,55.08,55.12,130046.0,44.2932,44.2932,44.1729,44.2049,130046.0
2017-01-05 11:45:00,55.11,55.18,55.07,55.11,100400.0,44.1969,44.2531,44.1648,44.1969,100400.0
2017-01-05 11:50:00,55.12,55.16,55.08,55.14,81031.0,44.2049,44.237,44.1729,44.221,81031.0
2017-01-05 11:55:00,55.14,55.23,55.13,55.21,88678.0,44.221,44.2932,44.213,44.2771,88678.0
2017-01-05 12:00:00,55.22,55.33,55.21,55.31,97004.0,44.2851,44.3734,44.2771,44.3573,97004.0
2017-01-05 12:05:00,55.3,55.31,55.23,55.28,40846.0,44.3493,44.3573,44.2932,44.3333,40846.0
2017-01-05 12:10:00,55.27,55.31,55.26,55.3,22998.0,44.3252,44.3573,44.3172,44.3493,22998.0
2017-01-05 12:15:00,55.3,55.48,55.3,55.46,152128.0,44.3493,44.4937,44.3493,44.4776,152128.0
2017-01-05 12:20:00,55.47,55.47,55.37,55.41,37796.0,44.4856,44.4856,44.4054,44.4375,37796.0
2017-01-05 12:25:00,55.42,55.46,55.41,55.44,68863.0,44.4455,44.4776,44.4375,44.4616,68863.0
2017-01-05 12:30:00,55.44,55.45,55.39,55.41,48161.0,44.4616,44.4696,44.4215,44.4375,48161.0
2017-01-05 12:35:00,55.41,55.42,55.35,55.37,69886.0,44.4375,44.4455,44.3894,44.4054,69886.0
2017-01-05 12:40:00,55.38,55.4,55.33,55.36,56614.0,44.4135,44.4295,44.3734,44.3974,56614.0
2017-01-05 12:45:00,55.36,55.43,55.35,55.43,117037.0,44.3974,44.4536,44.3894,44.4536,117037.0
2017-01-05 12:50:00,55.43,55.49,55.42,55.47,96597.0,44.4536,44.5017,44.4455,44.4856,96597.0
2017-01-05 12:55:00,55.48,55.48,55.43,55.43,42332.0,44.4937,44.4937,44.4536,44.4536,42332.0
2017-01-05 13:00:00,55.43,55.45,55.39,55.43,46149.0,44.4536,44.4696,44.4215,44.4536,46149.0
2017-01-05 13:05:00,55.44,55.51,55.42,55.51,54080.0,44.4616,44.5177,44.4455,44.5177,54080.0
2017-01-05 13:10:00,55.51,55.51,55.44,55.45,45124.0,44.5177,44.5177,44.4616,44.4696,45124.0
2017-01-05 13:15:00,55.45,55.48,55.4,55.44,54187.0,44.4696,44.4937,44.4295,44.4616,54187.0
2017-01-05 13:20:00,55.44,55.49,55.42,55.42,34749.0,44.4616,44.5017,44.4455,44.4455,34749.0
2017-01-05 13:25:00,55.42,55.46,55.38,55.41,49447.0,44.4455,44.4776,44.4135,44.4375,49447.0
2017-01-05 13:30:00,55.39,55.4,55.33,55.35,63365.0,44.4215,44.4295,44.3734,44.3894,63365.0
2017-01-05 13:35:00,55.34,55.45,55.34,55.37,108792.0,44.3814,44.4696,44.3814,44.4054,108792.0
2017-01-05 13:40:00,55.37,55.38,55.34,55.35,52590.0,44.4054,44.4135,44.3814,44.3894,52590.0
2017-01-05 13:45:00,55.34,55.37,55.31,55.33,55927.0,44.3814,44.4054,44.3573,44.3734,55927.0
2017-01-05 13:50:00,55.32,55.33,55.25,55.27,67531.0,44.3653,44.3734,44.3092,44.3252,67531.0
2017-01-05 13:55:00,55.28,55.32,55.27,55.32,70273.0,44.3333,44.3653,44.3252,44.3653,70273.0
2017-01-05 14:00:00,55.32,55.37,55.31,55.37,62626.0,44.3653,44.4054,44.3573,44.4054,62626.0
2017-01-05 14:05:00,55.37,55.38,55.33,55.35,48014.0,44.4054,44.4135,44.3734,44.3894,48014.0
2017-01-05 14:10:00,55.36,55.42,55.35,55.41,38399.0,44.3974,44.4455,44.3894,44.4375,38399.0
2017-01-05 14:15:00,55.41,55.43,55.37,55.39,119869.0,44.4375,44.4536,44.4054,44.4215,119869.0
2017-01-05 14:20:00,55.39,55.41,55.35,55.38,75570.0,44.4215,44.4375,44.3894,44.4135,75570.0
2017-01-05 14:25:00,55.39,55.39,55.36,55.37,45342.0,44.4215,44.4215,44.3974,44.4054,45342.0
2017-01-05 14:30:00,55.37,55.38,55.32,55.35,106173.0,44.4054,44.4135,44.3653,44.3894,106173.0
2017-01-05 14:35:00,55.34,55.37,55.32,55.37,49216.0,44.3814,44.4054,44.3653,44.4054,49216.0
2017-01-05 14:40:00,55.37,55.4,55.33,55.34,154803.0,44.4054,44.4295,44.3734,44.3814,154803.0
2017-01-05 14:45:00,55.33,55.34,55.26,55.3,78173.0,44.3734,44.3814,44.3172,44.3493,78173.0
2017-01-05 14:50:00,55.3,55.3,55.23,55.26,140786.0,44.3493,44.3493,44.2932,44.3172,140786.0
2017-01-05 14:55:00,55.26,55.29,55.24,55.25,61828.0,44.3172,44.3413,44.3012,44.3092,61828.0
2017-01-05 15:00:00,55.26,55.35,55.26,55.32,74042.0,44.3172,44.3894,44.3172,44.3653,74042.0
2017-01-05 15:05:00,55.31,55.32,55.29,55.31,18705.0,44.3573,44.3653,44.3413,44.3573,18705.0
2017-01-05 15:10:00,55.31,55.35,55.3,55.35,32588.0,44.3573,44.3894,44.3493,44.3894,32588.0
2017-01-05 15:15:00,55.35,55.43,55.34,55.4,150051.0,44.3894,44.4536,44.3814,44.4295,150051.0
2017-01-05 15:20:00,55.39,55.46,55.37,55.46,127062.0,44.4215,44.4776,44.4054,44.4776,127062.0
2017-01-05 15:25:00,55.46,55.48,55.41,55.46,114061.0,44.4776,44.4937,44.4375,44.4776,114061.0
2017-01-05 15:30:00,55.46,55.47,55.43,55.45,87885.0,44.4776,44.4856,44.4536,44.4696,87885.0
2017-01-05 15:35:00,55.45,55.47,55.41,55.41,68632.0,44.4696,44.4856,44.4375,44.4375,68632.0
2017-01-05 15:40:00,55.41,55.43,55.4,55.43,70113.0,44.4375,44.4536,44.4295,44.4536,70113.0
2017-01-05 15:45:00,55.43,55.46,55.42,55.46,116010.0,44.4536,44.4776,44.4455,44.4776,116010.0
2017-01-05 15:50:00,55.46,55.47,55.44,55.46,104702.0,44.4776,44.4856,44.4616,44.4776,104702.0
2017-01-05 15:55:00,55.46,55.54,55.45,55.53,456601.0,44.4776,44.5418,44.4696,44.5337,456601.0
2017-01-06 09:30:00,55.99,56.18,55.87,55.89,263281.0,44.9027,45.055,44.8064,44.8225,263281.0
2017-01-06 09:35:00,55.88,55.92,55.75,55.88,128945.0,44.8144,44.8465,44.7102,44.8144,128945.0
2017-01-06 09:40:00,55.87,55.96,55.83,55.84,85804.0,44.8064,44.8786,44.7743,44.7824,85804.0
2017-01-06 09:45:00,55.84,55.84,55.72,55.76,133368.0,44.7824,44.7824,44.6861,44.7182,133368.0
2017-01-06 09:50:00,55.77,55.81,55.7,55.73,60544.0,44.7262,44.7583,44.6701,44.6941,60544.0
2017-01-06 09:55:00,55.73,55.87,55.72,55.85,73382.0,44.6941,44.8064,44.6861,44.7904,73382.0
2017-01-06 10:00:00,55.83,55.86,55.81,55.86,60823.0,44.7743,44.7984,44.7583,44.7984,60823.0
2017-01-06 10:05:00,55.86,55.91,55.85,55.88,68586.0,44.7984,44.8385,44.7904,44.8144,68586.0
2017-01-06 10:10:00,55.88,55.88,55.72,55.75,53871.0,44.8144,44.8144,44.6861,44.7102,53871.0
2017-01-06 10:15:00,55.74,55.79,55.71,55.72,46334.0,44.7022,44.7423,44.6781,44.6861,46334.0
2017-01-06 10:20:00,55.72,55.78,55.68,55.69,44283.0,44.6861,44.7342,44.654,44.6621,44283.0
2017-01-06 10:25:00,55.68,55.75,55.68,55.7,151217.0,44.654,44.7102,44.654,44.6701,151217.0
2017-01-06 10:30:00,55.7,55.71,55.55,55.56,36724.0,44.6701,44.6781,44.5498,44.5578,36724.0
2017-01-06 10:35:00,55.56,55.6,55.52,55.56,95737.0,44.5578,44.5899,44.5257,44.5578,95737.0
2017-01-06 10:40:00,55.55,55.65,55.55,55.65,74015.0,44.5498,44.63,44.5498,44.63,74015.0
2017-01-06 10:45:00,55.66,55.67,55.61,55.62,29015.0,44.638,44.646,44.5979,44.6059,29015.0
2017-01-06 10:50:00,55.63,55.71,55.58,55.71,49422.0,44.6139,44.6781,44.5738,44.6781,49422.0
2017-01-06 10:55:00,55.72,55.74,55.68,55.69,121681.0,44.6861,44.7022,44.654,44.6621,121681.0
2017-01-06 11:00:00,55.69,55.7,55.64,55.7,38093.0,44.6621,44.6701,44.622,44.6701,38093.0
2017-01-06 11:05:00,55.7,55.73,55.66,55.73,19386.0,44.6701,44.6941,44.638,44.6941,19386.0
2017-01-06 11:10:00,55.72,55.82,55.72,55.8,42597.0,44.6861,44.7663,44.6861,44.7503,42597.0
2017-01-06 11:15:00,55.81,55.81,55.75,55.79,47849.0,44.7583,44.7583,44.7102,44.7423,47849.0
2017-01-06 11:20:00,55.79,55.88,55.79,55.88,25910.0,44.7423,44.8144,44.7423,44.8144,25910.0
2017-01-06 11:25:00,55.88,55.97,55.84,55.97,94125.0,44.8144,44.8866,44.7824,44.8866,94125.0
2017-01-06 11:30:00,55.97,56.01,55.93,56.0,53504.0,44.8866,44.9187,44.8545,44.9107,53504.0
2017-01-06 11:35:00,55.99,55.99,55.89,55.93,22760.0,44.9027,44.9027,44.8225,44.8545,22760.0
2017-01-06 11:40:00,55.93,55.98,55.92,55.98,25783.0,44.8545,44.8946,44.8465,44.8946,25783.0
2017-01-06 11:45:00,55.98,56.06,55.97,56.04,103078.0,44.8946,44.9588,44.8866,44.9428,103078.0
2017-01-06 11:50:00,56.05,56.06,55.99,56.03,35907.0,44.9508,44.9588,44.9027,44.9347,35907.0
2017-01-06 11:55:00,56.04,56.11,56.04,56.05,32587.0,44.9428,44.9989,44.9428,44.9508,32587.0
2017-01-06 12:00:00,56.05,56.05,55.94,55.94,24260.0,44.9508,44.9508,44.8626,44.8626,24260.0
2017-01-06 12:05:00,55.94,55.97,55.92,55.96,25853.0,44.8626,44.8866,44.8465,44.8786,25853.0
2017-01-06 12:10:00,55.96,55.96,55.87,55.92,31953.0,44.8786,44.8786,44.8064,44.8465,31953.0
2017-01-06 12:15:00,55.93,55.96,55.91,55.92,23952.0,44.8545,44.8786,44.8385,44.8465,23952.0
2017-01-06 12:20:00,55.92,55.94,55.89,55.91,21805.0,44.8465,44.8626,44.8225,44.8385,21805.0
2017-01-06 12:25:00,55.91,55.96,55.91,55.96,14109.0,44.8385,44.8786,44.8385,44.8786,14109.0
2017-01-06 12:30:00,55.96,56.01,55.95,55.97,69804.0,44.8786,44.9187,44.8706,44.8866,69804.0
2017-01-06 12:35:00,55.97,55.98,55.89,55.89,49288.0,44.8866,44.8946,44.8225,44.8225,49288.0
2017-01-06 12:40:00,55.9,55.92,55.86,55.86,41168.0,44.8305,44.8465,44.7984,44.7984,41168.0
2017-01-06 12:45:00,55.86,55.89,55.82,55.82,49679.0,44.7984,44.8225,44.7663,44.7663,49679.0
2017-01-06 12:50:00,55.82,55.83,55.81,55.83,65218.0,44.7663,44.7743,44.7583,44.7743,65218.0
2017-01-06 12:55:00,55.83,55.87,55.79,55.86,65574.0,44.7743,44.8064,44.7423,44.7984,65574.0
2017-01-06 13:00:00,55.86,55.94,55.85,55.94,72888.0,44.7984,44.8626,44.7904,44.8626,72888.0
2017-01-06 13:05:00,55.96,55.99,55.95,55.96,26503.0,44.8786,44.9027,44.8706,44.8786,26503.0
2017-01-06 13:10:00,55.97,55.97,55.95,55.96,26480.0,44.8866,44.8866,44.8706,44.8786,26480.0
2017-01-06 13:15:00,55.96,55.99,55.95,55.95,21432.0,44.8786,44.9027,44.8706,44.8706,21432.0
2017-01-06 13:20:00,55.95,56.01,55.94,55.97,38261.0,44.8706,44.9187,44.8626,44.8866,38261.0
2017-01-06 13:25:00,55.96,55.97,55.88,55.89,44087.0,44.8786,44.8866,44.8144,44.8225,44087.0
2017-01-06 13:30:00,55.89,55.95,55.89,55.93,27200.0,44.8225,44.8706,44.8225,44.8545,27200.0
2017-01-06 13:35:00,55.93,55.98,55.92,55.98,6032.0,44.8545,44.8946,44.8465,44.8946,6032.0
2017-01-06 13:40:00,55.98,56.03,55.97,56.03,22345.0,44.8946,44.9347,44.8866,44.9347,22345.0
2017-01-06 13:45:00,56.03,56.03,55.98,56.0,12977.0,44.9347,44.9347,44.8946,44.9107,12977.0
2017-01-06 13:50:00,56.0,56.0,55.96,55.98,11511.0,44.9107,44.9107,44.8786,44.8946,11511.0
2017-01-06 13:55:00,55.97,56.0,55.94,55.95,31955.0,44.8866,44.9107,44.8626,44.8706,31955.0
2017-01-06 14:00:00,55.95,55.98,55.94,55.97,17908.0,44.8706,44.8946,44.8626,44.8866,17908.0
2017-01-06 14:05:00,55.97,56.0,55.95,55.96,23696.0,44.8866,44.9107,44.8706,44.8786,23696.0
2017-01-06 14:10:00,55.96,56.0,55.95,55.98,49729.0,44.8786,44.9107,44.8706,44.8946,49729.0
2017-01-06 14:15:00,55.98,55.99,55.94,55.96,13230.0,44.8946,44.9027,44.8626,44.8786,13230.0
2017-01-06 14:20:00,55.95,55.95,55.9,55.9,32953.0,44.8706,44.8706,44.8305,44.8305,32953.0
2017-01-06 14:25:00,55.9,55.9,55.81,55.82,54689.0,44.8305,44.8305,44.7583,44.7663,54689.0
2017-01-06 14:30:00,55.82,55.87,55.82,55.86,22540.0,44.7663,44.8064,44.7663,44.7984,22540.0
2017-01-06 14:35:00,55.86,55.86,55.76,55.79,64388.0,44.7984,44.7984,44.7182,44.7423,64388.0
2017-01-06 14:40:00,55.79,55.8,55.77,55.8,18111.0,44.7423,44.7503,44.7262,44.7503,18111.0
2017-01-06 14:45:00,55.79,55.81,55.75,55.78,59731.0,44.7423,44.7583,44.7102,44.7342,59731.0
2017-01-06 14:50:00,55.78,55.81,55.77,55.81,24959.0,44.7342,44.7583,44.7262,44.7583,24959.0
2017-01-06 14:55:00,55.8,55.82,55.79,55.81,16202.0,44.7503,44.7663,44.7423,44.7583,16202.0
2017-01-06 15:00:00,55.8,55.84,55.8,55.82,29064.0,44.7503,44.7824,44.7503,44.7663,29064.0
2017-01-06 15:05:00,55.82,55.86,55.81,55.83,23579.0,44.7663,44.7984,44.7583,44.7743,23579.0
2017-01-06 15:10:00,55.84,55.85,55.81,55.81,28166.0,44.7824,44.7904,44.7583,44.7583,28166.0
2017-01-06 15:15:00,55.81,55.82,55.78,55.79,37546.0,44.7583,44.7663,44.7342,44.7423,37546.0
2017-01-06 15:20:00,55.79,55.79,55.76,55.77,37994.0,44.7423,44.7423,44.7182,44.7262,37994.0
2017-01-06 15:25:00,55.77,55.77,55.73,55.75,27150.0,44.7262,44.7262,44.6941,44.7102,27150.0
2017-01-06 15:30:00,55.74,55.77,55.71,55.76,111881.0,44.7022,44.7262,44.6781,44.7182,111881.0
2017-01-06 15:35:00,55.76,55.81,55.74,55.8,35980.0,44.7182,44.7583,44.7022,44.7503,35980.0
2017-01-06 15:40:00,55.81,55.88,55.81,55.86,142146.0,44.7583,44.8144,44.7583,44.7984,142146.0
2017-01-06 15:45:00,55.87,55.87,55.83,55.84,156057.0,44.8064,44.8064,44.7743,44.7824,156057.0
2017-01-06 15:50:00,55.84,55.86,55.82,55.85,70748.0,44.7824,44.7984,44.7663,44.7904,70748.0
2017-01-06 15:55:00,55.84,55.84,55.75,55.77,301312.0,44.7824,44.7824,44.7102,44.7262,301312.0
2017-01-09 09:30:00,55.4,55.52,55.0,55.06,324049.0,44.4295,44.5257,44.1087,44.1568,324049.0
2017-01-09 09:35:00,55.06,55.11,54.91,55.03,93051.0,44.1568,44.1969,44.0365,44.1328,93051.0
2017-01-09 09:40:00,55.04,55.06,54.92,54.93,72633.0,44.1408,44.1568,44.0445,44.0526,72633.0
2017-01-09 09:45:00,54.92,55.01,54.85,55.0,61012.0,44.0445,44.1167,43.9884,44.1087,61012.0
2017-01-09 09:50:00,55.0,55.17,55.0,55.13,50946.0,44.1087,44.245,44.1087,44.213,50946.0
2017-01-09 09:55:00,55.12,55.14,55.04,55.13,59758.0,44.2049,44.221,44.1408,44.213,59758.0
2017-01-09 10:00:00,55.13,55.13,55.01,55.02,63059.0,44.213,44.213,44.1167,44.1247,63059.0
2017-01-09 10:05:00,55.03,55.08,54.98,55.04,56400.0,44.1328,44.1729,44.0927,44.1408,56400.0
2017-01-09 10:10:00,55.03,55.06,54.97,55.02,67908.0,44.1328,44.1568,44.0846,44.1247,67908.0
2017-01-09 10:15:00,55.02,55.1,54.95,55.07,114452.0,44.1247,44.1889,44.0686,44.1648,114452.0
2017-01-09 10:20:00,55.08,55.19,55.06,55.18,86341.0,44.1729,44.2611,44.1568,44.2531,86341.0
2017-01-09 10:25:00,55.18,55.21,55.12,55.18,36560.0,44.2531,44.2771,44.2049,44.2531,36560.0
2017-01-09 10:30:00,55.18,55.23,55.11,55.21,85715.0,44.2531,44.2932,44.1969,44.2771,85715.0
2017-01-09 10:35:00,55.2,55.2,55.1,55.13,68233.0,44.2691,44.2691,44.1889,44.213,68233.0
2017-01-09 10:40:00,55.13,55.16,55.09,55.1,41057.0,44.213,44.237,44.1809,44.1889,41057.0
2017-01-09 10:45:00,55.09,55.14,55.05,55.14,57496.0,44.1809,44.221,44.1488,44.221,57496.0
2017-01-09 10:50:00,55.14,55.33,55.14,55.33,74607.0,44.221,44.3734,44.221,44.3734,74607.0
2017-01-09 10:55:00,55.33,55.38,55.31,55.37,86472.0,44.3734,44.4135,44.3573,44.4054,86472.0
2017-01-09 11:00:00,55.36,55.36,55.24,55.25,57432.0,44.3974,44.3974,44.3012,44.3092,57432.0
2017-01-09 11:05:00,55.25,55.32,55.25,55.3,21247.0,44.3092,44.3653,44.3092,44.3493,21247.0
2017-01-09 11:10:00,55.3,55.36,55.28,55.35,55503.0,44.3493,44.3974,44.3333,44.3894,55503.0
2017-01-09 11:15:00,55.35,55.39,55.31,55.38,84642.0,44.3894,44.4215,44.3573,44.4135,84642.0
2017-01-09 11:20:00,55.38,55.48,55.38,55.44,54734.0,44.4135,44.4937,44.4135,44.4616,54734.0
2017-01-09 11:25:00,55.44,55.46,55.38,55.46,52566.0,44.4616,44.4776,44.4135,44.4776,52566.0
2017-01-09 11:30:00,55.47,55.51,55.42,55.45,73856.0,44.4856,44.5177,44.4455,44.4696,73856.0
2017-01-09 11:35:00,55.45,55.5,55.44,55.46,26464.0,44.4696,44.5097,44.4616,44.4776,26464.0
2017-01-09 11:40:00,55.46,55.5,55.35,55.35,46369.0,44.4776,44.5097,44.3894,44.3894,46369.0
2017-01-09 11:45:00,55.36,55.43,55.36,55.42,28716.0,44.3974,44.4536,44.3974,44.4455,28716.0
2017-01-09 11:50:00,55.43,55.43,55.38,55.39,22800.0,44.4536,44.4536,44.4135,44.4215,22800.0
2017-01-09 11:55:00,55.38,55.38,55.32,55.35,123801.0,44.4135,44.4135,44.3653,44.3894,123801.0
2017-01-09 12:00:00,55.35,55.37,55.32,55.37,57564.0,44.3894,44.4054,44.3653,44.4054,57564.0
2017-01-09 12:05:00,55.38,55.4,55.37,55.38,29423.0,44.4135,44.4295,44.4054,44.4135,29423.0
2017-01-09 12:10:00,55.38,55.41,55.32,55.32,19626.0,44.4135,44.4375,44.3653,44.3653,19626.0
2017-01-09 12:15:00,55.32,55.34,55.29,55.29,13220.0,44.3653,44.3814,44.3413,44.3413,13220.0
2017-01-09 12:20:00,55.29,55.3,55.2,55.21,65197.0,44.3413,44.3493,44.2691,44.2771,65197.0
2017-01-09 12:25:00,55.2,55.25,55.18,55.25,39678.0,44.2691,44.3092,44.2531,44.3092,39678.0
2017-01-09 12:30:00,55.24,55.3,55.23,55.28,68821.0,44.3012,44.3493,44.2932,44.3333,68821.0
2017-01-09 12:35:00,55.28,55.28,55.22,55.24,14576.0,44.3333,44.3333,44.2851,44.3012,14576.0
2017-01-09 12:40:00,55.25,55.3,55.25,55.28,15104.0,44.3092,44.3493,44.3092,44.3333,15104.0
2017-01-09 12:45:00,55.28,55.3,55.28,55.29,13838.0,44.3333,44.3493,44.3333,44.3413,13838.0
2017-01-09 12:50:00,55.3,55.34,55.3,55.32,44749.0,44.3493,44.3814,44.3493,44.3653,44749.0
2017-01-09 12:55:00,55.34,55.36,55.33,55.34,13580.0,44.3814,44.3974,44.3734,44.3814,13580.0
2017-01-09 13:00:00,55.36,55.38,55.31,55.31,21961.0,44.3974,44.4135,44.3573,44.3573,21961.0
2017-01-09 13:05:00,55.31,55.32,55.29,55.3,13813.0,44.3573,44.3653,44.3413,44.3493,13813.0
2017-01-09 13:10:00,55.3,55.3,55.22,55.27,15458.0,44.3493,44.3493,44.2851,44.3252,15458.0
2017-01-09 13:15:00,55.27,55.29,55.25,55.28,11539.0,44.3252,44.3413,44.3092,44.3333,11539.0
2017-01-09 13:20:00,55.29,55.29,55.22,55.25,13369.0,44.3413,44.3413,44.2851,44.3092,13369.0
2017-01-09 13:25:00,55.25,55.25,55.18,55.18,30692.0,44.3092,44.3092,44.2531,44.2531,30692.0
2017-01-09 13:30:00,55.19,55.21,55.16,55.2,21099.0,44.2611,44.2771,44.237,44.2691,21099.0
2017-01-09 13:35:00,55.19,55.24,55.16,55.24,19283.0,44.2611,44.3012,44.237,44.3012,19283.0
2017-01-09 13:40:00,55.24,55.28,55.24,55.28,12982.0,44.3012,44.3333,44.3012,44.3333,12982.0
2017-01-09 13:45:00,55.28,55.33,55.27,55.31,16136.0,44.3333,44.3734,44.3252,44.3573,16136.0
2017-01-09 13:50:00,55.32,55.32,55.27,55.28,12298.0,44.3653,44.3653,44.3252,44.3333,12298.0
2017-01-09 13:55:00,55.29,55.3,55.27,55.3,8980.0,44.3413,44.3493,44.3252,44.3493,8980.0
2017-01-09 14:00:00,55.32,55.35,55.31,55.34,30815.0,44.3653,44.3894,44.3573,44.3814,30815.0
2017-01-09 14:05:00,55.35,55.36,55.29,55.3,32463.0,44.3894,44.3974,44.3413,44.3493,32463.0
2017-01-09 14:10:00,55.3,55.3,55.22,55.23,37821.0,44.3493,44.3493,44.2851,44.2932,37821.0
2017-01-09 14:15:00,55.23,55.27,55.23,55.26,15308.0,44.2932,44.3252,44.2932,44.3172,15308.0
2017-01-09 14:20:00,55.27,55.27,55.25,55.26,8077.0,44.3252,44.3252,44.3092,44.3172,8077.0
2017-01-09 14:25:00,55.27,55.31,55.26,55.31,17492.0,44.3252,44.3573,44.3172,44.3573,17492.0
2017-01-09 14:30:00,55.31,55.32,55.23,55.24,48490.0,44.3573,44.3653,44.2932,44.3012,48490.0
2017-01-09 14:35:00,55.23,55.29,55.19,55.2,47653.0,44.2932,44.3413,44.2611,44.2691,47653.0
2017-01-09 14:40:00,55.2,55.21,55.16,55.17,32718.0,44.2691,44.2771,44.237,44.245,32718.0
2017-01-09 14:45:00,55.17,55.19,55.15,55.17,27833.0,44.245,44.2611,44.229,44.245,27833.0
2017-01-09 14:50:00,55.17,55.21,55.14,55.16,54945.0,44.245,44.2771,44.221,44.237,54945.0
2017-01-09 14:55:00,55.15,55.18,55.15,55.18,34951.0,44.229,44.2531,44.229,44.2531,34951.0
2017-01-09 15:00:00,55.17,55.22,55.15,55.21,87633.0,44.245,44.2851,44.229,44.2771,87633.0
2017-01-09 15:05:00,55.21,55.21,55.15,55.17,251366.0,44.2771,44.2771,44.229,44.245,251366.0
2017-01-09 15:10:00,55.17,55.17,55.14,55.16,114730.0,44.245,44.245,44.221,44.237,114730.0
2017-01-09 15:15:00,55.15,55.22,55.14,55.21,36966.0,44.229,44.2851,44.221,44.2771,36966.0
2017-01-09 15:20:00,55.22,55.26,55.21,55.24,33249.0,44.2851,44.3172,44.2771,44.3012,33249.0
2017-01-09 15:25:00,55.24,55.32,55.24,55.32,92661.0,44.3012,44.3653,44.3012,44.3653,92661.0
2017-01-09 15:30:00,55.31,55.34,55.27,55.28,56537.0,44.3573,44.3814,44.3252,44.3333,56537.0
2017-01-09 15:35:00,55.27,55.3,55.26,55.3,29912.0,44.3252,44.3493,44.3172,44.3493,29912.0
2017-01-09 15:40:00,55.3,55.31,55.27,55.27,34296.0,44.3493,44.3573,44.3252,44.3252,34296.0
2017-01-09 15:45:00,55.28,55.28,55.22,55.24,42591.0,44.3333,44.3333,44.2851,44.3012,42591.0
2017-01-09 15:50:00,55.24,55.27,55.22,55.23,105771.0,44.3012,44.3252,44.2851,44.2932,105771.0
2017-01-09 15:55:00,55.24,55.24,55.19,55.21,100716.0,44.3012,44.3012,44.2611,44.2771,100716.0
2017-01-10 09:30:00,55.24,55.29,55.01,55.23,88624.0,44.3012,44.3413,44.1167,44.2932,88624.0
2017-01-10 09:35:00,55.25,55.39,55.24,55.27,104844.0,44.3092,44.4215,44.3012,44.3252,104844.0
2017-01-10 09:40:00,55.27,55.32,55.18,55.23,60594.0,44.3252,44.3653,44.2531,44.2932,60594.0
2017-01-10 09:45:00,55.23,55.24,55.11,55.17,80691.0,44.2932,44.3012,44.1969,44.245,80691.0
2017-01-10 09:50:00,55.16,55.3,55.15,55.25,84632.0,44.237,44.3493,44.229,44.3092,84632.0
2017-01-10 09:55:00,55.25,55.32,55.23,55.31,53711.0,44.3092,44.3653,44.2932,44.3573,53711.0
2017-01-10 10:00:00,55.3,55.4,55.3,55.38,35803.0,44.3493,44.4295,44.3493,44.4135,35803.0
2017-01-10 10:05:00,55.38,55.4,55.32,55.37,41757.0,44.4135,44.4295,44.3653,44.4054,41757.0
2017-01-10 10:10:00,55.36,55.42,55.31,55.36,43488.0,44.3974,44.4455,44.3573,44.3974,43488.0
2017-01-10 10:15:00,55.36,55.39,55.33,55.35,38310.0,44.3974,44.4215,44.3734,44.3894,38310.0
2017-01-10 10:20:00,55.35,55.43,55.35,55.4,41096.0,44.3894,44.4536,44.3894,44.4295,41096.0
2017-01-10 10:25:00,55.4,55.51,55.39,55.51,186004.0,44.4295,44.5177,44.4215,44.5177,186004.0
2017-01-10 10:30:00,55.51,55.68,55.5,55.65,240115.0,44.5177,44.654,44.5097,44.63,240115.0
2017-01-10 10:35:00,55.65,55.65,55.5,55.56,97687.0,44.63,44.63,44.5097,44.5578,97687.0
2017-01-10 10:40:00,55.56,55.59,55.52,55.59,39950.0,44.5578,44.5819,44.5257,44.5819,39950.0
2017-01-10 10:45:00,55.59,55.71,55.58,55.6,73840.0,44.5819,44.6781,44.5738,44.5899,73840.0
2017-01-10 10:50:00,55.59,55.79,55.57,55.79,68372.0,44.5819,44.7423,44.5658,44.7423,68372.0
2017-01-10 10:55:00,55.79,55.82,55.65,55.65,55492.0,44.7423,44.7663,44.63,44.63,55492.0
2017-01-10 11:00:00,55.66,55.79,55.64,55.78,80784.0,44.638,44.7423,44.622,44.7342,80784.0
2017-01-10 11:05:00,55.79,55.84,55.72,55.72,58711.0,44.7423,44.7824,44.6861,44.6861,58711.0
2017-01-10 11:10:00,55.72,55.88,55.7,55.87,95319.0,44.6861,44.8144,44.6701,44.8064,95319.0
2017-01-10 11:15:00,55.87,55.93,55.85,55.87,50664.0,44.8064,44.8545,44.7904,44.8064,50664.0
2017-01-10 11:20:00,55.87,55.96,55.87,55.96,53661.0,44.8064,44.8786,44.8064,44.8786,53661.0
2017-01-10 11:25:00,55.95,55.96,55.85,55.85,66308.0,44.8706,44.8786,44.7904,44.7904,66308.0
2017-01-10 11:30:00,55.85,55.85,55.78,55.78,77432.0,44.7904,44.7904,44.7342,44.7342,77432.0
2017-01-10 11:35:00,55.79,55.85,55.78,55.84,31931.0,44.7423,44.7904,44.7342,44.7824,31931.0
2017-01-10 11:40:00,55.85,55.89,55.83,55.85,76402.0,44.7904,44.8225,44.7743,44.7904,76402.0
2017-01-10 11:45:00,55.85,55.88,55.83,55.84,34975.0,44.7904,44.8144,44.7743,44.7824,34975.0
2017-01-10 11:50:00,55.83,55.84,55.8,55.83,24790.0,44.7743,44.7824,44.7503,44.7743,24790.0
2017-01-10 11:55:00,55.82,55.84,55.77,55.77,46772.0,44.7663,44.7824,44.7262,44.7262,46772.0
2017-01-10 12:00:00,55.78,55.84,55.77,55.83,45995.0,44.7342,44.7824,44.7262,44.7743,45995.0
2017-01-10 12:05:00,55.83,55.87,55.8,55.87,46432.0,44.7743,44.8064,44.7503,44.8064,46432.0
2017-01-10 12:10:00,55.86,55.91,55.85,55.89,69492.0,44.7984,44.8385,44.7904,44.8225,69492.0
2017-01-10 12:15:00,55.88,55.91,55.84,55.84,33134.0,44.8144,44.8385,44.7824,44.7824,33134.0
2017-01-10 12:20:00,55.85,55.89,55.84,55.88,38832.0,44.7904,44.8225,44.7824,44.8144,38832.0
2017-01-10 12:25:00,55.88,55.91,55.85,55.9,36475.0,44.8144,44.8385,44.7904,44.8305,36475.0
2017-01-10 12:30:00,55.91,55.92,55.89,55.9,32587.0,44.8385,44.8465,44.8225,44.8305,32587.0
2017-01-10 12:35:00,55.89,55.91,55.89,55.9,21985.0,44.8225,44.8385,44.8225,44.8305,21985.0
2017-01-10 12:40:00,55.9,55.9,55.83,55.83,21296.0,44.8305,44.8305,44.7743,44.7743,21296.0
2017-01-10 12:45:00,55.82,55.83,55.74,55.75,58983.0,44.7663,44.7743,44.7022,44.7102,58983.0
2017-01-10 12:50:00,55.75,55.76,55.72,55.72,40990.0,44.7102,44.7182,44.6861,44.6861,40990.0
2017-01-10 12:55:00,55.72,55.77,55.72,55.76,30463.0,44.6861,44.7262,44.6861,44.7182,30463.0
2017-01-10 13:00:00,55.76,55.77,55.73,55.74,20341.0,44.7182,44.7262,44.6941,44.7022,20341.0
2017-01-10 13:05:00,55.74,55.75,55.72,55.73,39277.0,44.7022,44.7102,44.6861,44.6941,39277.0
2017-01-10 13:10:00,55.72,55.76,55.7,55.73,82670.0,44.6861,44.7182,44.6701,44.6941,82670.0
2017-01-10 13:15:00,55.73,55.74,55.67,55.7,44158.0,44.6941,44.7022,44.646,44.6701,44158.0
2017-01-10 13:20:00,55.7,55.74,55.68,55.71,70219.0,44.6701,44.7022,44.654,44.6781,70219.0
2017-01-10 13:25:00,55.71,55.73,55.7,55.72,34423.0,44.6781,44.6941,44.6701,44.6861,34423.0
2017-01-10 13:30:00,55.71,55.72,55.65,55.66,34498.0,44.6781,44.6861,44.63,44.638,34498.0
2017-01-10 13:35:00,55.66,55.67,55.64,55.66,17012.0,44.638,44.646,44.622,44.638,17012.0
2017-01-10 13:40:00,55.67,55.67,55.54,55.56,26218.0,44.646,44.646,44.5418,44.5578,26218.0
2017-01-10 13:45:00,55.56,55.61,55.55,55.6,32679.0,44.5578,44.5979,44.5498,44.5899,32679.0
2017-01-10 13:50:00,55.6,55.6,55.53,55.57,42679.0,44.5899,44.5899,44.5337,44.5658,42679.0
2017-01-10 13:55:00,55.57,55.58,55.45,55.48,77580.0,44.5658,44.5738,44.4696,44.4937,77580.0
2017-01-10 14:00:00,55.48,55.5,55.4,55.46,144602.0,44.4937,44.5097,44.4295,44.4776,144602.0
2017-01-10 14:05:00,55.47,55.52,55.46,55.52,24146.0,44.4856,44.5257,44.4776,44.5257,24146.0
2017-01-10 14:10:00,55.52,55.61,55.52,55.61,26509.0,44.5257,44.5979,44.5257,44.5979,26509.0
2017-01-10 14:15:00,55.6,55.65,55.6,55.65,37057.0,44.5899,44.63,44.5899,44.63,37057.0
2017-01-10 14:20:00,55.66,55.74,55.66,55.69,116613.0,44.638,44.7022,44.638,44.6621,116613.0
2017-01-10 14:25:00,55.69,55.69,55.6,55.62,38515.0,44.6621,44.6621,44.5899,44.6059,38515.0
2017-01-10 14:30:00,55.62,55.68,55.61,55.68,43629.0,44.6059,44.654,44.5979,44.654,43629.0
2017-01-10 14:35:00,55.67,55.72,55.67,55.7,47428.0,44.646,44.6861,44.646,44.6701,47428.0
2017-01-10 14:40:00,55.7,55.73,55.69,55.71,30940.0,44.6701,44.6941,44.6621,44.6781,30940.0
2017-01-10 14:45:00,55.71,55.72,55.69,55.71,60279.0,44.6781,44.6861,44.6621,44.6781,60279.0
2017-01-10 14:50:00,55.72,55.74,55.69,55.71,45952.0,44.6861,44.7022,44.6621,44.6781,45952.0
2017-01-10 14:55:00,55.72,55.73,55.7,55.71,22314.0,44.6861,44.6941,44.6701,44.6781,22314.0
2017-01-10 15:00:00,55.72,55.72,55.7,55.72,14660.0,44.6861,44.6861,44.6701,44.6861,14660.0
2017-01-10 15:05:00,55.72,55.84,55.71,55.83,80339.0,44.6861,44.7824,44.6781,44.7743,80339.0
2017-01-10 15:10:00,55.84,55.88,55.84,55.85,76841.0,44.7824,44.8144,44.7824,44.7904,76841.0
2017-01-10 15:15:00,55.86,55.9,55.85,55.89,60719.0,44.7984,44.8305,44.7904,44.8225,60719.0
2017-01-10 15:20:00,55.89,55.9,55.87,55.88,34463.0,44.8225,44.8305,44.8064,44.8144,34463.0
2017-01-10 15:25:00,55.89,55.9,55.86,55.88,158457.0,44.8225,44.8305,44.7984,44.8144,158457.0
2017-01-10 15:30:00,55.87,55.88,55.86,55.87,126163.0,44.8064,44.8144,44.7984,44.8064,126163.0
2017-01-10 15:35:00,55.87,55.89,55.85,55.88,80656.0,44.8064,44.8225,44.7904,44.8144,80656.0
2017-01-10 15:40:00,55.87,55.88,55.82,55.84,119263.0,44.8064,44.8144,44.7663,44.7824,119263.0
2017-01-10 15:45:00,55.84,55.84,55.76,55.78,112675.0,44.7824,44.7824,44.7182,44.7342,112675.0
2017-01-10 15:50:00,55.78,55.81,55.77,55.78,223519.0,44.7342,44.7583,44.7262,44.7342,223519.0
2017-01-10 15:55:00,55.78,55.81,55.76,55.76,266057.0,44.7342,44.7583,44.7182,44.7182,266057.0
2017-01-11 09:30:00,55.61,55.63,55.34,55.4,91944.0,44.5979,44.6139,44.3814,44.4295,91944.0
2017-01-11 09:35:00,55.4,55.41,55.28,55.37,202582.0,44.4295,44.4375,44.3333,44.4054,202582.0
2017-01-11 09:40:00,55.37,55.53,55.33,55.5,62049.0,44.4054,44.5337,44.3734,44.5097,62049.0
2017-01-11 09:45:00,55.5,55.64,55.49,55.63,125139.0,44.5097,44.622,44.5017,44.6139,125139.0
2017-01-11 09:50:00,55.62,55.68,55.56,55.67,145590.0,44.6059,44.654,44.5578,44.646,145590.0
2017-01-11 09:55:00,55.66,55.78,55.66,55.74,76993.0,44.638,44.7342,44.638,44.7022,76993.0
2017-01-11 10:00:00,55.73,55.75,55.69,55.74,86263.0,44.6941,44.7102,44.6621,44.7022,86263.0
2017-01-11 10:05:00,55.75,55.85,55.74,55.85,111291.0,44.7102,44.7904,44.7022,44.7904,111291.0
2017-01-11 10:10:00,55.85,55.9,55.79,55.84,100598.0,44.7904,44.8305,44.7423,44.7824,100598.0
2017-01-11 10:15:00,55.84,55.91,55.77,55.8,93298.0,44.7824,44.8385,44.7262,44.7503,93298.0
2017-01-11 10:20:00,55.8,55.83,55.76,55.83,42112.0,44.7503,44.7743,44.7182,44.7743,42112.0
2017-01-11 10:25:00,55.82,55.92,55.82,55.88,51148.0,44.7663,44.8465,44.7663,44.8144,51148.0
2017-01-11 10:30:00,55.86,55.88,55.77,55.8,49195.0,44.7984,44.8144,44.7262,44.7503,49195.0
2017-01-11 10:35:00,55.8,55.94,55.78,55.93,81988.0,44.7503,44.8626,44.7342,44.8545,81988.0
2017-01-11 10:40:00,55.94,55.97,55.9,55.93,38284.0,44.8626,44.8866,44.8305,44.8545,38284.0
2017-01-11 10:45:00,55.93,55.94,55.85,55.85,40472.0,44.8545,44.8626,44.7904,44.7904,40472.0
2017-01-11 10:50:00,55.85,55.89,55.77,55.84,76432.0,44.7904,44.8225,44.7262,44.7824,76432.0
2017-01-11 10:55:00,55.83,55.83,55.69,55.79,82458.0,44.7743,44.7743,44.6621,44.7423,82458.0
2017-01-11 11:00:00,55.79,55.88,55.79,55.83,52105.0,44.7423,44.8144,44.7423,44.7743,52105.0
2017-01-11 11:05:00,55.82,55.88,55.82,55.86,26929.0,44.7663,44.8144,44.7663,44.7984,26929.0
2017-01-11 11:10:00,55.84,55.87,55.81,55.83,76220.0,44.7824,44.8064,44.7583,44.7743,76220.0
2017-01-11 11:15:00,55.82,55.93,55.81,55.9,72919.0,44.7663,44.8545,44.7583,44.8305,72919.0
2017-01-11 11:20:00,55.9,56.02,55.85,55.85,108604.0,44.8305,44.9267,44.7904,44.7904,108604.0
2017-01-11 11:25:00,55.85,55.92,55.73,55.75,104468.0,44.7904,44.8465,44.6941,44.7102,104468.0
2017-01-11 11:30:00,55.75,55.75,55.59,55.69,161850.0,44.7102,44.7102,44.5819,44.6621,161850.0
2017-01-11 11:35:00,55.71,55.73,55.52,55.62,104489.0,44.6781,44.6941,44.5257,44.6059,104489.0
2017-01-11 11:40:00,55.62,55.75,55.59,55.75,61072.0,44.6059,44.7102,44.5819,44.7102,61072.0
2017-01-11 11:45:00,55.74,55.74,55.68,55.72,43287.0,44.7022,44.7022,44.654,44.6861,43287.0
2017-01-11 11:50:00,55.73,55.81,55.69,55.8,69511.0,44.6941,44.7583,44.6621,44.7503,69511.0
2017-01-11 11:55:00,55.79,55.92,55.75,55.89,66172.0,44.7423,44.8465,44.7102,44.8225,66172.0
2017-01-11 12:00:00,55.9,55.93,55.84,55.88,74829.0,44.8305,44.8545,44.7824,44.8144,74829.0
2017-01-11 12:05:00,55.88,55.9,55.81,55.86,46200.0,44.8144,44.8305,44.7583,44.7984,46200.0
2017-01-11 12:10:00,55.86,55.93,55.85,55.86,41021.0,44.7984,44.8545,44.7904,44.7984,41021.0
2017-01-11 12:15:00,55.86,55.89,55.75,55.79,150722.0,44.7984,44.8225,44.7102,44.7423,150722.0
2017-01-11 12:20:00,55.79,55.79,55.69,55.77,103679.0,44.7423,44.7423,44.6621,44.7262,103679.0
2017-01-11 12:25:00,55.76,55.82,55.73,55.81,39440.0,44.7182,44.7663,44.6941,44.7583,39440.0
2017-01-11 12:30:00,55.81,55.85,55.68,55.72,56472.0,44.7583,44.7904,44.654,44.6861,56472.0
2017-01-11 12:35:00,55.72,55.75,55.69,55.71,49842.0,44.6861,44.7102,44.6621,44.6781,49842.0
2017-01-11 12:40:00,55.72,55.73,55.64,55.72,47190.0,44.6861,44.6941,44.622,44.6861,47190.0
2017-01-11 12:45:00,55.71,55.72,55.64,55.68,50568.0,44.6781,44.6861,44.622,44.654,50568.0
2017-01-11 12:50:00,55.68,55.74,55.68,55.71,20015.0,44.654,44.7022,44.654,44.6781,20015.0
2017-01-11 12:55:00,55.71,55.79,55.71,55.78,21912.0,44.6781,44.7423,44.6781,44.7342,21912.0
2017-01-11 13:00:00,55.78,55.81,55.69,55.69,82910.0,44.7342,44.7583,44.6621,44.6621,82910.0
2017-01-11 13:05:00,55.69,55.74,55.61,55.61,67703.0,44.6621,44.7022,44.5979,44.5979,67703.0
2017-01-11 13:10:00,55.62,55.64,55.51,55.54,240657.0,44.6059,44.622,44.5177,44.5418,240657.0
2017-01-11 13:15:00,55.53,55.54,55.45,55.51,162350.0,44.5337,44.5418,44.4696,44.5177,162350.0
2017-01-11 13:20:00,55.51,55.58,55.46,55.54,98881.0,44.5177,44.5738,44.4776,44.5418,98881.0
2017-01-11 13:25:00,55.54,55.54,55.35,55.37,210482.0,44.5418,44.5418,44.3894,44.4054,210482.0
2017-01-11 13:30:00,55.38,55.47,55.37,55.47,73432.0,44.4135,44.4856,44.4054,44.4856,73432.0
2017-01-11 13:35:00,55.47,55.67,55.46,55.66,268621.0,44.4856,44.646,44.4776,44.638,268621.0
2017-01-11 13:40:00,55.66,55.66,55.55,55.57,52892.0,44.638,44.638,44.5498,44.5658,52892.0
2017-01-11 13:45:00,55.57,55.6,55.51,55.55,44971.0,44.5658,44.5899,44.5177,44.5498,44971.0
2017-01-11 13:50:00,55.54,55.63,55.54,55.62,43556.0,44.5418,44.6139,44.5418,44.6059,43556.0
2017-01-11 13:55:00,55.62,55.65,55.59,55.63,53055.0,44.6059,44.63,44.5819,44.6139,53055.0
2017-01-11 14:00:00,55.64,55.66,55.61,55.62,99326.0,44.622,44.638,44.5979,44.6059,99326.0
2017-01-11 14:05:00,55.62,55.67,55.62,55.63,44517.0,44.6059,44.646,44.6059,44.6139,44517.0
2017-01-11 14:10:00,55.62,55.71,55.62,55.71,33321.0,44.6059,44.6781,44.6059,44.6781,33321.0
2017-01-11 14:15:00,55.71,55.78,55.71,55.75,138357.0,44.6781,44.7342,44.6781,44.7102,138357.0
2017-01-11 14:20:00,55.74,55.78,55.72,55.76,63673.0,44.7022,44.7342,44.6861,44.7182,63673.0
2017-01-11 14:25:00,55.76,55.78,55.73,55.74,21462.0,44.7182,44.7342,44.6941,44.7022,21462.0
2017-01-11 14:30:00,55.73,55.77,55.72,55.74,30592.0,44.6941,44.7262,44.6861,44.7022,30592.0
2017-01-11 14:35:00,55.74,55.84,55.74,55.84,109411.0,44.7022,44.7824,44.7022,44.7824,109411.0
2017-01-11 14:40:00,55.84,55.87,55.82,55.84,65563.0,44.7824,44.8064,44.7663,44.7824,65563.0
2017-01-11 14:45:00,55.84,55.86,55.78,55.85,240855.0,44.7824,44.7984,44.7342,44.7904,240855.0
2017-01-11 14:50:00,55.85,55.85,55.78,55.78,123566.0,44.7904,44.7904,44.7342,44.7342,123566.0
2017-01-11 14:55:00,55.78,55.83,55.78,55.83,141374.0,44.7342,44.7743,44.7342,44.7743,141374.0
2017-01-11 15:00:00,55.82,55.86,55.81,55.85,23426.0,44.7663,44.7984,44.7583,44.7904,23426.0
2017-01-11 15:05:00,55.85,55.92,55.85,55.89,231603.0,44.7904,44.8465,44.7904,44.8225,231603.0
2017-01-11 15:10:00,55.89,55.96,55.89,55.92,216964.0,44.8225,44.8786,44.8225,44.8465,216964.0
2017-01-11 15:15:00,55.93,55.98,55.92,55.96,79265.0,44.8545,44.8946,44.8465,44.8786,79265.0
2017-01-11 15:20:00,55.96,55.96,55.92,55.93,35252.0,44.8786,44.8786,44.8465,44.8545,35252.0
2017-01-11 15:25:00,55.93,55.93,55.88,55.89,63145.0,44.8545,44.8545,44.8144,44.8225,63145.0
2017-01-11 15:30:00,55.89,55.9,55.87,55.89,51213.0,44.8225,44.8305,44.8064,44.8225,51213.0
2017-01-11 15:35:00,55.89,55.94,55.87,55.93,45818.0,44.8225,44.8626,44.8064,44.8545,45818.0
2017-01-11 15:40:00,55.92,55.96,55.92,55.95,97859.0,44.8465,44.8786,44.8465,44.8706,97859.0
2017-01-11 15:45:00,55.95,55.99,55.95,55.97,125076.0,44.8706,44.9027,44.8706,44.8866,125076.0
2017-01-11 15:50:00,55.98,56.04,55.98,56.04,89890.0,44.8946,44.9428,44.8946,44.9428,89890.0
2017-01-11 15:55:00,56.04,56.11,56.01,56.09,275281.0,44.9428,44.9989,44.9187,44.9829,275281.0
2017-01-12 09:30:00,55.79,55.82,55.64,55.7,149724.0,44.7423,44.7663,44.622,44.6701,149724.0
2017-01-12 09:35:00,55.7,55.7,55.45,55.47,111912.0,44.6701,44.6701,44.4696,44.4856,111912.0
2017-01-12 09:40:00,55.47,55.6,55.39,55.57,124854.0,44.4856,44.5899,44.4215,44.5658,124854.0
2017-01-12 09:45:00,55.57,55.66,55.51,55.59,112225.0,44.5658,44.638,44.5177,44.5819,112225.0
2017-01-12 09:50:00,55.59,55.59,55.42,55.51,76051.0,44.5819,44.5819,44.4455,44.5177,76051.0
2017-01-12 09:55:00,55.5,55.5,55.42,55.45,52709.0,44.5097,44.5097,44.4455,44.4696,52709.0
2017-01-12 10:00:00,55.45,55.48,55.2,55.2,153817.0,44.4696,44.4937,44.2691,44.2691,153817.0
2017-01-12 10:05:00,55.2,55.21,55.07,55.11,206740.0,44.2691,44.2771,44.1648,44.1969,206740.0
2017-01-12 10:10:00,55.12,55.2,55.11,55.12,88495.0,44.2049,44.2691,44.1969,44.2049,88495.0
2017-01-12 10:15:00,55.12,55.16,55.07,55.09,90248.0,44.2049,44.237,44.1648,44.1809,90248.0
2017-01-12 10:20:00,55.08,55.13,55.05,55.07,166650.0,44.1729,44.213,44.1488,44.1648,166650.0
2017-01-12 10:25:00,55.07,55.1,54.99,55.08,193708.0,44.1648,44.1889,44.1007,44.1729,193708.0
2017-01-12 10:30:00,55.09,55.09,55.01,55.06,150748.0,44.1809,44.1809,44.1167,44.1568,150748.0
2017-01-12 10:35:00,55.06,55.08,54.99,55.05,195997.0,44.1568,44.1729,44.1007,44.1488,195997.0
2017-01-12 10:40:00,55.05,55.13,55.02,55.12,242111.0,44.1488,44.213,44.1247,44.2049,242111.0
2017-01-12 10:45:00,55.12,55.12,55.01,55.02,106490.0,44.2049,44.2049,44.1167,44.1247,106490.0
2017-01-12 10:50:00,55.02,55.09,55.01,55.01,146513.0,44.1247,44.1809,44.1167,44.1167,146513.0
2017-01-12 10:55:00,55.01,55.03,54.85,54.89,75423.0,44.1167,44.1328,43.9884,44.0205,75423.0
2017-01-12 11:00:00,54.88,54.88,54.65,54.66,121516.0,44.0125,44.0125,43.828,43.836,121516.0
2017-01-12 11:05:00,54.66,54.72,54.65,54.66,73550.0,43.836,43.8841,43.828,43.836,73550.0
2017-01-12 11:10:00,54.66,54.71,54.64,54.68,174719.0,43.836,43.8761,43.82,43.8521,174719.0
2017-01-12 11:15:00,54.68,54.8,54.61,54.7,120870.0,43.8521,43.9483,43.7959,43.8681,120870.0
2017-01-12 11:20:00,54.7,54.75,54.67,54.72,54324.0,43.8681,43.9082,43.8441,43.8841,54324.0
2017-01-12 11:25:00,54.71,54.81,54.69,54.78,121191.0,43.8761,43.9563,43.8601,43.9323,121191.0
2017-01-12 11:30:00,54.78,54.88,54.78,54.82,97644.0,43.9323,44.0125,43.9323,43.9643,97644.0
2017-01-12 11:35:00,54.82,54.85,54.78,54.81,67411.0,43.9643,43.9884,43.9323,43.9563,67411.0
2017-01-12 11:40:00,54.8,54.84,54.76,54.77,31191.0,43.9483,43.9804,43.9162,43.9242,31191.0
2017-01-12 11:45:00,54.77,54.78,54.66,54.68,93517.0,43.9242,43.9323,43.836,43.8521,93517.0
2017-01-12 11:50:00,54.68,54.72,54.64,54.64,58639.0,43.8521,43.8841,43.82,43.82,58639.0
2017-01-12 11:55:00,54.65,54.65,54.58,54.61,35881.0,43.828,43.828,43.7719,43.7959,35881.0
2017-01-12 12:00:00,54.6,54.71,54.6,54.7,60278.0,43.7879,43.8761,43.7879,43.8681,60278.0
2017-01-12 12:05:00,54.7,54.7,54.66,54.69,77282.0,43.8681,43.8681,43.836,43.8601,77282.0
2017-01-12 12:10:00,54.68,54.72,54.68,54.72,80405.0,43.8521,43.8841,43.8521,43.8841,80405.0
2017-01-12 12:15:00,54.72,54.88,54.71,54.87,131268.0,43.8841,44.0125,43.8761,44.0044,131268.0
2017-01-12 12:20:00,54.88,54.93,54.86,54.91,126303.0,44.0125,44.0526,43.9964,44.0365,126303.0
2017-01-12 12:25:00,54.91,54.97,54.9,54.91,60151.0,44.0365,44.0846,44.0285,44.0365,60151.0
2017-01-12 12:30:00,54.92,54.96,54.88,54.93,52208.0,44.0445,44.0766,44.0125,44.0526,52208.0
2017-01-12 12:35:00,54.94,54.99,54.91,54.92,76827.0,44.0606,44.1007,44.0365,44.0445,76827.0
2017-01-12 12:40:00,54.92,54.93,54.86,54.87,47475.0,44.0445,44.0526,43.9964,44.0044,47475.0
2017-01-12 12:45:00,54.87,54.89,54.85,54.86,34069.0,44.0044,44.0205,43.9884,43.9964,34069.0
2017-01-12 12:50:00,54.85,54.9,54.83,54.89,124131.0,43.9884,44.0285,43.9724,44.0205,124131.0
2017-01-12 12:55:00,54.88,54.89,54.85,54.88,22501.0,44.0125,44.0205,43.9884,44.0125,22501.0
2017-01-12 13:00:00,54.88,54.99,54.88,54.97,82242.0,44.0125,44.1007,44.0125,44.0846,82242.0
2017-01-12 13:05:00,54.98,54.98,54.94,54.95,37187.0,44.0927,44.0927,44.0606,44.0686,37187.0
2017-01-12 13:10:00,54.95,54.99,54.93,54.94,91456.0,44.0686,44.1007,44.0526,44.0606,91456.0
2017-01-12 13:15:00,54.94,55.0,54.93,54.94,39894.0,44.0606,44.1087,44.0526,44.0606,39894.0
2017-01-12 13:20:00,54.94,54.95,54.86,54.88,36069.0,44.0606,44.0686,43.9964,44.0125,36069.0
2017-01-12 13:25:00,54.87,54.96,54.87,54.96,59882.0,44.0044,44.0766,44.0044,44.0766,59882.0
2017-01-12 13:30:00,54.96,54.96,54.91,54.92,59776.0,44.0766,44.0766,44.0365,44.0445,59776.0
2017-01-12 13:35:00,54.92,55.0,54.89,54.96,63550.0,44.0445,44.1087,44.0205,44.0766,63550.0
2017-01-12 13:40:00,54.96,55.04,54.96,55.0,93832.0,44.0766,44.1408,44.0766,44.1087,93832.0
2017-01-12 13:45:00,55.01,55.07,55.01,55.07,43134.0,44.1167,44.1648,44.1167,44.1648,43134.0
2017-01-12 13:50:00,55.07,55.07,55.0,55.02,28155.0,44.1648,44.1648,44.1087,44.1247,28155.0
2017-01-12 13:55:00,55.03,55.07,55.01,55.05,174076.0,44.1328,44.1648,44.1167,44.1488,174076.0
2017-01-12 14:00:00,55.06,55.09,55.05,55.07,74876.0,44.1568,44.1809,44.1488,44.1648,74876.0
2017-01-12 14:05:00,55.07,55.07,55.0,55.0,35062.0,44.1648,44.1648,44.1087,44.1087,35062.0
2017-01-12 14:10:00,55.0,55.05,54.97,55.03,41913.0,44.1087,44.1488,44.0846,44.1328,41913.0
2017-01-12 14:15:00,55.03,55.08,55.02,55.05,29841.0,44.1328,44.1729,44.1247,44.1488,29841.0
2017-01-12 14:20:00,55.05,55.06,54.99,55.0,105643.0,44.1488,44.1568,44.1007,44.1087,105643.0
2017-01-12 14:25:00,55.0,55.02,54.99,55.02,67526.0,44.1087,44.1247,44.1007,44.1247,67526.0
2017-01-12 14:30:00,55.02,55.15,55.01,55.14,107396.0,44.1247,44.229,44.1167,44.221,107396.0
2017-01-12 14:35:00,55.14,55.19,55.13,55.15,33057.0,44.221,44.2611,44.213,44.229,33057.0
2017-01-12 14:40:00,55.15,55.17,55.09,55.1,75000.0,44.229,44.245,44.1809,44.1889,75000.0
2017-01-12 14:45:00,55.11,55.11,55.03,55.04,50833.0,44.1969,44.1969,44.1328,44.1408,50833.0
2017-01-12 14:50:00,55.05,55.1,55.04,55.07,46631.0,44.1488,44.1889,44.1408,44.1648,46631.0
2017-01-12 14:55:00,55.07,55.12,55.06,55.12,26839.0,44.1648,44.2049,44.1568,44.2049,26839.0
2017-01-12 15:00:00,55.12,55.12,55.03,55.03,27406.0,44.2049,44.2049,44.1328,44.1328,27406.0
2017-01-12 15:05:00,55.05,55.08,55.04,55.06,34474.0,44.1488,44.1729,44.1408,44.1568,34474.0
2017-01-12 15:10:00,55.05,55.07,55.04,55.05,35848.0,44.1488,44.1648,44.1408,44.1488,35848.0
2017-01-12 15:15:00,55.05,55.07,55.02,55.06,42955.0,44.1488,44.1648,44.1247,44.1568,42955.0
2017-01-12 15:20:00,55.06,55.09,55.04,55.09,119657.0,44.1568,44.1809,44.1408,44.1809,119657.0
2017-01-12 15:25:00,55.09,55.14,55.09,55.13,76665.0,44.1809,44.221,44.1809,44.213,76665.0
2017-01-12 15:30:00,55.13,55.21,55.12,55.18,48596.0,44.213,44.2771,44.2049,44.2531,48596.0
2017-01-12 15:35:00,55.19,55.25,55.18,55.25,127373.0,44.2611,44.3092,44.2531,44.3092,127373.0
2017-01-12 15:40:00,55.26,55.26,55.16,55.19,112534.0,44.3172,44.3172,44.237,44.2611,112534.0
2017-01-12 15:45:00,55.19,55.22,55.18,55.21,77023.0,44.2611,44.2851,44.2531,44.2771,77023.0
2017-01-12 15:50:00,55.2,55.22,55.17,55.17,115861.0,44.2691,44.2851,44.245,44.245,115861.0
2017-01-12 15:55:00,55.18,55.23,55.17,55.18,306096.0,44.2531,44.2932,44.245,44.2531,306096.0
2017-01-13 09:30:00,55.7,56.06,55.57,56.03,272020.0,44.6701,44.9588,44.5658,44.9347,272020.0
2017-01-13 09:35:00,56.03,56.24,56.0,56.16,219533.0,44.9347,45.1032,44.9107,45.039,219533.0
2017-01-13 09:40:00,56.17,56.47,56.17,56.37,497902.0,45.047,45.2876,45.047,45.2074,497902.0
2017-01-13 09:45:00,56.37,56.59,56.37,56.5,378053.0,45.2074,45.3838,45.2074,45.3117,378053.0
2017-01-13 09:50:00,56.5,56.67,56.43,56.46,342011.0,45.3117,45.448,45.2555,45.2796,342011.0
2017-01-13 09:55:00,56.45,56.46,56.34,56.44,267421.0,45.2716,45.2796,45.1834,45.2635,267421.0
2017-01-13 10:00:00,56.43,56.6,56.43,56.54,250004.0,45.2555,45.3919,45.2555,45.3437,250004.0
2017-01-13 10:05:00,56.55,56.55,56.43,56.43,262229.0,45.3518,45.3518,45.2555,45.2555,262229.0
2017-01-13 10:10:00,56.43,56.48,56.29,56.3,185837.0,45.2555,45.2956,45.1433,45.1513,185837.0
2017-01-13 10:15:00,56.3,56.45,56.29,56.32,195027.0,45.1513,45.2716,45.1433,45.1673,195027.0
2017-01-13 10:20:00,56.32,56.32,56.14,56.15,60940.0,45.1673,45.1673,45.023,45.031,60940.0
2017-01-13 10:25:00,56.15,56.26,56.14,56.17,74565.0,45.031,45.1192,45.023,45.047,74565.0
2017-01-13 10:30:00,56.17,56.3,56.17,56.23,82909.0,45.047,45.1513,45.047,45.0951,82909.0
2017-01-13 10:35:00,56.22,56.29,56.19,56.26,68193.0,45.0871,45.1433,45.0631,45.1192,68193.0
2017-01-13 10:40:00,56.26,56.29,56.2,56.26,70641.0,45.1192,45.1433,45.0711,45.1192,70641.0
2017-01-13 10:45:00,56.27,56.33,56.08,56.11,109591.0,45.1272,45.1753,44.9748,44.9989,109591.0
2017-01-13 10:50:00,56.11,56.12,56.06,56.06,53007.0,44.9989,45.0069,44.9588,44.9588,53007.0
2017-01-13 10:55:00,56.07,56.08,56.01,56.03,46630.0,44.9668,44.9748,44.9187,44.9347,46630.0
2017-01-13 11:00:00,56.05,56.09,56.02,56.03,128856.0,44.9508,44.9829,44.9267,44.9347,128856.0
2017-01-13 11:05:00,56.03,56.05,55.97,56.02,86380.0,44.9347,44.9508,44.8866,44.9267,86380.0
2017-01-13 11:10:00,56.03,56.08,55.97,56.03,58561.0,44.9347,44.9748,44.8866,44.9347,58561.0
2017-01-13 11:15:00,56.04,56.08,56.0,56.08,61283.0,44.9428,44.9748,44.9107,44.9748,61283.0
2017-01-13 11:20:00,56.08,56.16,56.06,56.12,90902.0,44.9748,45.039,44.9588,45.0069,90902.0
2017-01-13 11:25:00,56.12,56.19,56.12,56.18,75154.0,45.0069,45.0631,45.0069,45.055,75154.0
2017-01-13 11:30:00,56.18,56.23,56.18,56.22,76812.0,45.055,45.0951,45.055,45.0871,76812.0
2017-01-13 11:35:00,56.22,56.22,56.17,56.17,69934.0,45.0871,45.0871,45.047,45.047,69934.0
2017-01-13 11:40:00,56.18,56.18,56.06,56.1,90141.0,45.055,45.055,44.9588,44.9909,90141.0
2017-01-13 11:45:00,56.09,56.1,56.05,56.07,27866.0,44.9829,44.9909,44.9508,44.9668,27866.0
2017-01-13 11:50:00,56.08,56.11,56.06,56.07,35476.0,44.9748,44.9989,44.9588,44.9668,35476.0
2017-01-13 11:55:00,56.06,56.07,55.98,56.0,101374.0,44.9588,44.9668,44.8946,44.9107,101374.0
2017-01-13 12:00:00,56.01,56.02,55.95,55.97,97559.0,44.9187,44.9267,44.8706,44.8866,97559.0
2017-01-13 12:05:00,55.97,55.98,55.88,55.89,41331.0,44.8866,44.8946,44.8144,44.8225,41331.0
2017-01-13 12:10:00,55.88,55.89,55.76,55.78,71854.0,44.8144,44.8225,44.7182,44.7342,71854.0
2017-01-13 12:15:00,55.78,55.79,55.6,55.66,144289.0,44.7342,44.7423,44.5899,44.638,144289.0
2017-01-13 12:20:00,55.67,55.7,55.64,55.66,54062.0,44.646,44.6701,44.622,44.638,54062.0
2017-01-13 12:25:00,55.66,55.72,55.65,55.67,82351.0,44.638,44.6861,44.63,44.646,82351.0
2017-01-13 12:30:00,55.67,55.69,55.65,55.68,43564.0,44.646,44.6621,44.63,44.654,43564.0
2017-01-13 12:35:00,55.69,55.76,55.68,55.74,72765.0,44.6621,44.7182,44.654,44.7022,72765.0
2017-01-13 12:40:00,55.73,55.75,55.68,55.73,67703.0,44.6941,44.7102,44.654,44.6941,67703.0
2017-01-13 12:45:00,55.73,55.75,55.72,55.72,32079.0,44.6941,44.7102,44.6861,44.6861,32079.0
2017-01-13 12:50:00,55.72,55.82,55.72,55.82,43662.0,44.6861,44.7663,44.6861,44.7663,43662.0
2017-01-13 12:55:00,55.81,55.88,55.81,55.87,69949.0,44.7583,44.8144,44.7583,44.8064,69949.0
2017-01-13 13:00:00,55.87,55.93,55.85,55.91,33251.0,44.8064,44.8545,44.7904,44.8385,33251.0
2017-01-13 13:05:00,55.91,55.94,55.89,55.89,18520.0,44.8385,44.8626,44.8225,44.8225,18520.0
2017-01-13 13:10:00,55.89,55.9,55.86,55.88,10094.0,44.8225,44.8305,44.7984,44.8144,10094.0
2017-01-13 13:15:00,55.88,55.91,55.88,55.9,37642.0,44.8144,44.8385,44.8144,44.8305,37642.0
2017-01-13 13:20:00,55.9,55.96,55.89,55.94,16985.0,44.8305,44.8786,44.8225,44.8626,16985.0
2017-01-13 13:25:00,55.94,55.94,55.86,55.86,42234.0,44.8626,44.8626,44.7984,44.7984,42234.0
2017-01-13 13:30:00,55.87,55.89,55.84,55.88,38361.0,44.8064,44.8225,44.7824,44.8144,38361.0
2017-01-13 13:35:00,55.88,55.91,55.87,55.89,15132.0,44.8144,44.8385,44.8064,44.8225,15132.0
2017-01-13 13:40:00,55.89,55.89,55.85,55.87,17028.0,44.8225,44.8225,44.7904,44.8064,17028.0
2017-01-13 13:45:00,55.87,55.89,55.81,55.82,33740.0,44.8064,44.8225,44.7583,44.7663,33740.0
2017-01-13 13:50:00,55.81,55.84,55.8,55.82,39964.0,44.7583,44.7824,44.7503,44.7663,39964.0
2017-01-13 13:55:00,55.82,55.84,55.79,55.81,20006.0,44.7663,44.7824,44.7423,44.7583,20006.0
2017-01-13 14:00:00,55.81,55.83,55.78,55.8,26820.0,44.7583,44.7743,44.7342,44.7503,26820.0
2017-01-13 14:05:00,55.81,55.82,55.75,55.76,52428.0,44.7583,44.7663,44.7102,44.7182,52428.0
2017-01-13 14:10:00,55.76,55.76,55.66,55.66,209912.0,44.7182,44.7182,44.638,44.638,209912.0
2017-01-13 14:15:00,55.65,55.68,55.62,55.68,142494.0,44.63,44.654,44.6059,44.654,142494.0
2017-01-13 14:20:00,55.67,55.68,55.62,55.65,29932.0,44.646,44.654,44.6059,44.63,29932.0
2017-01-13 14:25:00,55.65,55.65,55.53,55.54,62777.0,44.63,44.63,44.5337,44.5418,62777.0
2017-01-13 14:30:00,55.53,55.6,55.52,55.6,183923.0,44.5337,44.5899,44.5257,44.5899,183923.0
2017-01-13 14:35:00,55.61,55.66,55.61,55.64,21184.0,44.5979,44.638,44.5979,44.622,21184.0
2017-01-13 14:40:00,55.63,55.66,55.6,55.66,38949.0,44.6139,44.638,44.5899,44.638,38949.0
2017-01-13 14:45:00,55.65,55.68,55.64,55.67,24260.0,44.63,44.654,44.622,44.646,24260.0
2017-01-13 14:50:00,55.68,55.7,55.63,55.69,37087.0,44.654,44.6701,44.6139,44.6621,37087.0
2017-01-13 14:55:00,55.69,55.76,55.68,55.75,59289.0,44.6621,44.7182,44.654,44.7102,59289.0
2017-01-13 15:00:00,55.74,55.76,55.72,55.75,21053.0,44.7022,44.7182,44.6861,44.7102,21053.0
2017-01-13 15:05:00,55.75,55.78,55.74,55.77,19220.0,44.7102,44.7342,44.7022,44.7262,19220.0
2017-01-13 15:10:00,55.78,55.78,55.72,55.75,38158.0,44.7342,44.7342,44.6861,44.7102,38158.0
2017-01-13 15:15:00,55.74,55.76,55.71,55.73,31565.0,44.7022,44.7182,44.6781,44.6941,31565.0
2017-01-13 15:20:00,55.74,55.76,55.74,55.74,34962.0,44.7022,44.7182,44.7022,44.7022,34962.0
2017-01-13 15:25:00,55.74,55.76,55.74,55.75,26579.0,44.7022,44.7182,44.7022,44.7102,26579.0
2017-01-13 15:30:00,55.75,55.75,55.69,55.74,68942.0,44.7102,44.7102,44.6621,44.7022,68942.0
2017-01-13 15:35:00,55.74,55.78,55.72,55.78,96159.0,44.7022,44.7342,44.6861,44.7342,96159.0
2017-01-13 15:40:00,55.78,55.84,55.77,55.84,61222.0,44.7342,44.7824,44.7262,44.7824,61222.0
2017-01-13 15:45:00,55.84,55.87,55.82,55.83,105650.0,44.7824,44.8064,44.7663,44.7743,105650.0
2017-01-13 15:50:00,55.83,55.86,55.8,55.82,85329.0,44.7743,44.7984,44.7503,44.7663,85329.0
2017-01-13 15:55:00,55.82,55.85,55.76,55.8,283696.0,44.7663,44.7904,44.7182,44.7503,283696.0
2017-01-17 09:30:00,55.17,55.17,54.68,54.68,203001.0,44.245,44.245,43.8521,43.8521,203001.0
2017-01-17 09:35:00,54.68,54.73,54.41,54.41,399420.0,43.8521,43.8922,43.6355,43.6355,399420.0
2017-01-17 09:40:00,54.41,54.47,54.32,54.39,435072.0,43.6355,43.6837,43.5634,43.6195,435072.0
2017-01-17 09:45:00,54.39,54.39,54.16,54.26,313549.0,43.6195,43.6195,43.435,43.5152,313549.0
2017-01-17 09:50:00,54.25,54.34,54.19,54.33,206398.0,43.5072,43.5794,43.4591,43.5714,206398.0
2017-01-17 09:55:00,54.31,54.37,54.21,54.29,177052.0,43.5553,43.6035,43.4751,43.5393,177052.0
2017-01-17 10:00:00,54.3,54.37,54.15,54.36,235783.0,43.5473,43.6035,43.427,43.5954,235783.0
2017-01-17 10:05:00,54.35,54.54,54.23,54.53,228890.0,43.5874,43.7398,43.4912,43.7318,228890.0
2017-01-17 10:10:00,54.52,54.58,54.43,54.54,127799.0,43.7238,43.7719,43.6516,43.7398,127799.0
2017-01-17 10:15:00,54.54,54.65,54.49,54.5,119675.0,43.7398,43.828,43.6997,43.7077,119675.0
2017-01-17 10:20:00,54.5,54.63,54.48,54.52,164041.0,43.7077,43.812,43.6917,43.7238,164041.0
2017-01-17 10:25:00,54.51,54.53,54.42,54.47,86204.0,43.7157,43.7318,43.6436,43.6837,86204.0
2017-01-17 10:30:00,54.48,54.49,54.33,54.36,286973.0,43.6917,43.6997,43.5714,43.5954,286973.0
2017-01-17 10:35:00,54.38,54.43,54.31,54.32,158982.0,43.6115,43.6516,43.5553,43.5634,158982.0
2017-01-17 10:40:00,54.33,54.4,54.33,54.37,52363.0,43.5714,43.6275,43.5714,43.6035,52363.0
2017-01-17 10:45:00,54.36,54.37,54.24,54.26,41392.0,43.5954,43.6035,43.4992,43.5152,41392.0
2017-01-17 10:50:00,54.26,54.3,54.23,54.27,38287.0,43.5152,43.5473,43.4912,43.5233,38287.0
2017-01-17 10:55:00,54.27,54.36,54.27,54.31,48689.0,43.5233,43.5954,43.5233,43.5553,48689.0
2017-01-17 11:00:00,54.32,54.35,54.21,54.29,113304.0,43.5634,43.5874,43.4751,43.5393,113304.0
2017-01-17 11:05:00,54.29,54.29,54.19,54.22,85969.0,43.5393,43.5393,43.4591,43.4832,85969.0
2017-01-17 11:10:00,54.22,54.25,54.12,54.14,113662.0,43.4832,43.5072,43.403,43.419,113662.0
2017-01-17 11:15:00,54.14,54.17,54.09,54.12,86932.0,43.419,43.4431,43.3789,43.403,86932.0
2017-01-17 11:20:00,54.11,54.16,54.06,54.15,133214.0,43.3949,43.435,43.3548,43.427,133214.0
2017-01-17 11:25:00,54.14,54.27,54.08,54.22,94531.0,43.419,43.5233,43.3709,43.4832,94531.0
2017-01-17 11:30:00,54.22,54.29,54.17,54.19,143099.0,43.4832,43.5393,43.4431,43.4591,143099.0
2017-01-17 11:35:00,54.2,54.24,54.19,54.21,100293.0,43.4671,43.4992,43.4591,43.4751,100293.0
2017-01-17 11:40:00,54.22,54.28,54.2,54.26,84342.0,43.4832,43.5313,43.4671,43.5152,84342.0
2017-01-17 11:45:00,54.26,54.33,54.25,54.31,75866.0,43.5152,43.5714,43.5072,43.5553,75866.0
2017-01-17 11:50:00,54.31,54.41,54.29,54.36,156316.0,43.5553,43.6355,43.5393,43.5954,156316.0
2017-01-17 11:55:00,54.35,54.4,54.35,54.38,26259.0,43.5874,43.6275,43.5874,43.6115,26259.0
2017-01-17 12:00:00,54.39,54.43,54.36,54.4,38239.0,43.6195,43.6516,43.5954,43.6275,38239.0
2017-01-17 12:05:00,54.4,54.4,54.29,54.33,66026.0,43.6275,43.6275,43.5393,43.5714,66026.0
2017-01-17 12:10:00,54.33,54.34,54.25,54.29,50972.0,43.5714,43.5794,43.5072,43.5393,50972.0
2017-01-17 12:15:00,54.29,54.32,54.28,54.29,30146.0,43.5393,43.5634,43.5313,43.5393,30146.0
2017-01-17 12:20:00,54.3,54.31,54.25,54.29,63636.0,43.5473,43.5553,43.5072,43.5393,63636.0
2017-01-17 12:25:00,54.29,54.39,54.29,54.36,40669.0,43.5393,43.6195,43.5393,43.5954,40669.0
2017-01-17 12:30:00,54.36,54.41,54.31,54.4,39240.0,43.5954,43.6355,43.5553,43.6275,39240.0
2017-01-17 12:35:00,54.4,54.42,54.37,54.38,18422.0,43.6275,43.6436,43.6035,43.6115,18422.0
2017-01-17 12:40:00,54.38,54.44,54.38,54.41,67842.0,43.6115,43.6596,43.6115,43.6355,67842.0
2017-01-17 12:45:00,54.42,54.44,54.35,54.41,49173.0,43.6436,43.6596,43.5874,43.6355,49173.0
2017-01-17 12:50:00,54.41,54.41,54.31,54.31,19441.0,43.6355,43.6355,43.5553,43.5553,19441.0
2017-01-17 12:55:00,54.31,54.36,54.31,54.33,31844.0,43.5553,43.5954,43.5553,43.5714,31844.0
2017-01-17 13:00:00,54.34,54.34,54.3,54.33,109853.0,43.5794,43.5794,43.5473,43.5714,109853.0
2017-01-17 13:05:00,54.32,54.34,54.29,54.33,69603.0,43.5634,43.5794,43.5393,43.5714,69603.0
2017-01-17 13:10:00,54.32,54.34,54.3,54.31,42965.0,43.5634,43.5794,43.5473,43.5553,42965.0
2017-01-17 13:15:00,54.32,54.34,54.32,54.33,25888.0,43.5634,43.5794,43.5634,43.5714,25888.0
2017-01-17 13:20:00,54.34,54.36,54.33,54.35,48540.0,43.5794,43.5954,43.5714,43.5874,48540.0
2017-01-17 13:25:00,54.35,54.38,54.32,54.33,145986.0,43.5874,43.6115,43.5634,43.5714,145986.0
2017-01-17 13:30:00,54.34,54.36,54.33,54.35,71981.0,43.5794,43.5954,43.5714,43.5874,71981.0
2017-01-17 13:35:00,54.34,54.36,54.33,54.34,107317.0,43.5794,43.5954,43.5714,43.5794,107317.0
2017-01-17 13:40:00,54.34,54.34,54.27,54.29,22736.0,43.5794,43.5794,43.5233,43.5393,22736.0
2017-01-17 13:45:00,54.29,54.29,54.25,54.27,36844.0,43.5393,43.5393,43.5072,43.5233,36844.0
2017-01-17 13:50:00,54.26,54.27,54.23,54.24,73160.0,43.5152,43.5233,43.4912,43.4992,73160.0
2017-01-17 13:55:00,54.24,54.24,54.2,54.23,228145.0,43.4992,43.4992,43.4671,43.4912,228145.0
2017-01-17 14:00:00,54.23,54.23,54.2,54.23,130885.0,43.4912,43.4912,43.4671,43.4912,130885.0
2017-01-17 14:05:00,54.22,54.23,54.2,54.22,36614.0,43.4832,43.4912,43.4671,43.4832,36614.0
2017-01-17 14:10:00,54.21,54.22,54.16,54.17,32462.0,43.4751,43.4832,43.435,43.4431,32462.0
2017-01-17 14:15:00,54.17,54.17,54.14,54.14,60150.0,43.4431,43.4431,43.419,43.419,60150.0
2017-01-17 14:20:00,54.13,54.13,53.99,54.0,106257.0,43.411,43.411,43.2987,43.3067,106257.0
2017-01-17 14:25:00,53.99,54.03,53.93,53.94,51967.0,43.2987,43.3308,43.2506,43.2586,51967.0
2017-01-17 14:30:00,53.93,53.97,53.87,53.95,64118.0,43.2506,43.2827,43.2025,43.2666,64118.0
2017-01-17 14:35:00,53.94,53.94,53.8,53.85,100269.0,43.2586,43.2586,43.1463,43.1864,100269.0
2017-01-17 14:40:00,53.85,53.91,53.8,53.9,125417.0,43.1864,43.2345,43.1463,43.2265,125417.0
2017-01-17 14:45:00,53.91,53.95,53.88,53.91,53309.0,43.2345,43.2666,43.2105,43.2345,53309.0
2017-01-17 14:50:00,53.91,53.92,53.76,53.79,156021.0,43.2345,43.2426,43.1143,43.1383,156021.0
2017-01-17 14:55:00,53.78,53.9,53.77,53.89,201622.0,43.1303,43.2265,43.1223,43.2185,201622.0
2017-01-17 15:00:00,53.89,53.92,53.83,53.88,252288.0,43.2185,43.2426,43.1704,43.2105,252288.0
2017-01-17 15:05:00,53.89,53.89,53.82,53.82,109764.0,43.2185,43.2185,43.1624,43.1624,109764.0
2017-01-17 15:10:00,53.82,53.89,53.8,53.86,102453.0,43.1624,43.2185,43.1463,43.1944,102453.0
2017-01-17 15:15:00,53.86,53.88,53.84,53.86,120018.0,43.1944,43.2105,43.1784,43.1944,120018.0
2017-01-17 15:20:00,53.87,53.89,53.86,53.86,84063.0,43.2025,43.2185,43.1944,43.1944,84063.0
2017-01-17 15:25:00,53.85,53.86,53.8,53.81,109482.0,43.1864,43.1944,43.1463,43.1544,109482.0
2017-01-17 15:30:00,53.81,53.85,53.77,53.83,276740.0,43.1544,43.1864,43.1223,43.1704,276740.0
2017-01-17 15:35:00,53.83,53.83,53.77,53.8,356112.0,43.1704,43.1704,43.1223,43.1463,356112.0
2017-01-17 15:40:00,53.8,53.8,53.74,53.77,413718.0,43.1463,43.1463,43.0982,43.1223,413718.0
2017-01-17 15:45:00,53.78,53.8,53.75,53.78,296694.0,43.1303,43.1463,43.1062,43.1303,296694.0
2017-01-17 15:50:00,53.77,53.79,53.74,53.75,293094.0,43.1223,43.1383,43.0982,43.1062,293094.0
2017-01-17 15:55:00,53.75,53.8,53.72,53.79,734321.0,43.1062,43.1463,43.0822,43.1383,734321.0
2017-01-18 09:30:00,54.1,54.12,53.59,53.6,236600.0,43.3869,43.403,42.9779,42.9859,236600.0
2017-01-18 09:35:00,53.6,53.78,53.48,53.76,251638.0,42.9859,43.1303,42.8897,43.1143,251638.0
2017-01-18 09:40:00,53.76,53.96,53.76,53.84,323225.0,43.1143,43.2746,43.1143,43.1784,323225.0
2017-01-18 09:45:00,53.85,53.98,53.82,53.83,274285.0,43.1864,43.2907,43.1624,43.1704,274285.0
2017-01-18 09:50:00,53.84,53.91,53.79,53.8,110364.0,43.1784,43.2345,43.1383,43.1463,110364.0
2017-01-18 09:55:00,53.8,53.93,53.77,53.92,77300.0,43.1463,43.2506,43.1223,43.2426,77300.0
2017-01-18 10:00:00,53.92,53.99,53.88,53.99,82068.0,43.2426,43.2987,43.2105,43.2987,82068.0
2017-01-18 10:05:00,54.0,54.01,53.81,53.81,126668.0,43.3067,43.3147,43.1544,43.1544,126668.0
2017-01-18 10:10:00,53.82,53.97,53.76,53.92,162600.0,43.1624,43.2827,43.1143,43.2426,162600.0
2017-01-18 10:15:00,53.92,54.06,53.91,53.97,166371.0,43.2426,43.3548,43.2345,43.2827,166371.0
2017-01-18 10:20:00,53.97,54.07,53.97,53.98,77478.0,43.2827,43.3629,43.2827,43.2907,77478.0
2017-01-18 10:25:00,53.98,54.0,53.9,53.93,56582.0,43.2907,43.3067,43.2265,43.2506,56582.0
2017-01-18 10:30:00,53.93,53.97,53.9,53.93,55395.0,43.2506,43.2827,43.2265,43.2506,55395.0
2017-01-18 10:35:00,53.93,53.97,53.85,53.85,51404.0,43.2506,43.2827,43.1864,43.1864,51404.0
2017-01-18 10:40:00,53.84,53.84,53.69,53.69,107794.0,43.1784,43.1784,43.0581,43.0581,107794.0
2017-01-18 10:45:00,53.7,53.76,53.64,53.68,283186.0,43.0661,43.1143,43.018,43.0501,283186.0
2017-01-18 10:50:00,53.67,53.76,53.62,53.73,144580.0,43.0421,43.1143,43.002,43.0902,144580.0
2017-01-18 10:55:00,53.74,53.81,53.66,53.79,56654.0,43.0982,43.1544,43.0341,43.1383,56654.0
2017-01-18 11:00:00,53.8,53.82,53.75,53.77,79701.0,43.1463,43.1624,43.1062,43.1223,79701.0
2017-01-18 11:05:00,53.77,53.84,53.76,53.82,63496.0,43.1223,43.1784,43.1143,43.1624,63496.0
2017-01-18 11:10:00,53.82,53.87,53.79,53.8,55227.0,43.1624,43.2025,43.1383,43.1463,55227.0
2017-01-18 11:15:00,53.8,53.86,53.78,53.82,56477.0,43.1463,43.1944,43.1303,43.1624,56477.0
2017-01-18 11:20:00,53.82,53.91,53.82,53.89,48548.0,43.1624,43.2345,43.1624,43.2185,48548.0
2017-01-18 11:25:00,53.89,53.9,53.84,53.89,84499.0,43.2185,43.2265,43.1784,43.2185,84499.0
2017-01-18 11:30:00,53.89,53.95,53.88,53.89,106789.0,43.2185,43.2666,43.2105,43.2185,106789.0
2017-01-18 11:35:00,53.89,53.91,53.82,53.83,84658.0,43.2185,43.2345,43.1624,43.1704,84658.0
2017-01-18 11:40:00,53.83,53.87,53.81,53.83,64947.0,43.1704,43.2025,43.1544,43.1704,64947.0
2017-01-18 11:45:00,53.82,53.89,53.82,53.88,61670.0,43.1624,43.2185,43.1624,43.2105,61670.0
2017-01-18 11:50:00,53.87,53.89,53.82,53.88,59871.0,43.2025,43.2185,43.1624,43.2105,59871.0
2017-01-18 11:55:00,53.88,53.89,53.72,53.75,52191.0,43.2105,43.2185,43.0822,43.1062,52191.0
2017-01-18 12:00:00,53.74,53.88,53.72,53.86,51469.0,43.0982,43.2105,43.0822,43.1944,51469.0
2017-01-18 12:05:00,53.86,53.94,53.85,53.9,94753.0,43.1944,43.2586,43.1864,43.2265,94753.0
2017-01-18 12:10:00,53.91,53.95,53.87,53.87,45076.0,43.2345,43.2666,43.2025,43.2025,45076.0
2017-01-18 12:15:00,53.85,53.88,53.82,53.84,40816.0,43.1864,43.2105,43.1624,43.1784,40816.0
2017-01-18 12:20:00,53.83,53.83,53.76,53.79,32554.0,43.1704,43.1704,43.1143,43.1383,32554.0
2017-01-18 12:25:00,53.79,53.81,53.75,53.8,66862.0,43.1383,43.1544,43.1062,43.1463,66862.0
2017-01-18 12:30:00,53.79,53.81,53.75,53.8,40189.0,43.1383,43.1544,43.1062,43.1463,40189.0
2017-01-18 12:35:00,53.8,53.91,53.79,53.84,52444.0,43.1463,43.2345,43.1383,43.1784,52444.0
2017-01-18 12:40:00,53.84,53.88,53.82,53.87,19829.0,43.1784,43.2105,43.1624,43.2025,19829.0
2017-01-18 12:45:00,53.86,53.89,53.84,53.85,44998.0,43.1944,43.2185,43.1784,43.1864,44998.0
2017-01-18 12:50:00,53.85,53.86,53.79,53.79,123350.0,43.1864,43.1944,43.1383,43.1383,123350.0
2017-01-18 12:55:00,53.8,53.85,53.79,53.85,34250.0,43.1463,43.1864,43.1383,43.1864,34250.0
2017-01-18 13:00:00,53.84,53.88,53.82,53.85,121753.0,43.1784,43.2105,43.1624,43.1864,121753.0
2017-01-18 13:05:00,53.84,53.99,53.83,53.96,86780.0,43.1784,43.2987,43.1704,43.2746,86780.0
2017-01-18 13:10:00,53.96,53.96,53.9,53.91,46075.0,43.2746,43.2746,43.2265,43.2345,46075.0
2017-01-18 13:15:00,53.92,53.96,53.89,53.92,53646.0,43.2426,43.2746,43.2185,43.2426,53646.0
2017-01-18 13:20:00,53.92,53.93,53.87,53.87,31411.0,43.2426,43.2506,43.2025,43.2025,31411.0
2017-01-18 13:25:00,53.88,53.93,53.87,53.9,52896.0,43.2105,43.2506,43.2025,43.2265,52896.0
2017-01-18 13:30:00,53.9,53.94,53.89,53.93,61516.0,43.2265,43.2586,43.2185,43.2506,61516.0
2017-01-18 13:35:00,53.93,54.0,53.93,53.98,58476.0,43.2506,43.3067,43.2506,43.2907,58476.0
2017-01-18 13:40:00,53.97,54.0,53.94,53.96,41176.0,43.2827,43.3067,43.2586,43.2746,41176.0
2017-01-18 13:45:00,53.96,53.97,53.92,53.97,40290.0,43.2746,43.2827,43.2426,43.2827,40290.0
2017-01-18 13:50:00,53.96,54.01,53.94,54.01,30797.0,43.2746,43.3147,43.2586,43.3147,30797.0
2017-01-18 13:55:00,54.01,54.04,53.99,53.99,29041.0,43.3147,43.3388,43.2987,43.2987,29041.0
2017-01-18 14:00:00,53.98,54.08,53.97,54.04,66595.0,43.2907,43.3709,43.2827,43.3388,66595.0
2017-01-18 14:05:00,54.03,54.13,54.01,54.13,50677.0,43.3308,43.411,43.3147,43.411,50677.0
2017-01-18 14:10:00,54.13,54.13,54.07,54.07,34476.0,43.411,43.411,43.3629,43.3629,34476.0
2017-01-18 14:15:00,54.07,54.1,54.06,54.08,58304.0,43.3629,43.3869,43.3548,43.3709,58304.0
2017-01-18 14:20:00,54.09,54.1,54.06,54.08,82497.0,43.3789,43.3869,43.3548,43.3709,82497.0
2017-01-18 14:25:00,54.07,54.08,54.03,54.04,26748.0,43.3629,43.3709,43.3308,43.3388,26748.0
2017-01-18 14:30:00,54.04,54.04,53.98,53.98,82372.0,43.3388,43.3388,43.2907,43.2907,82372.0
2017-01-18 14:35:00,53.98,54.04,53.97,54.04,98915.0,43.2907,43.3388,43.2827,43.3388,98915.0
2017-01-18 14:40:00,54.04,54.06,54.03,54.04,24480.0,43.3388,43.3548,43.3308,43.3388,24480.0
2017-01-18 14:45:00,54.04,54.05,54.01,54.01,53317.0,43.3388,43.3468,43.3147,43.3147,53317.0
2017-01-18 14:50:00,54.02,54.1,54.01,54.08,30085.0,43.3228,43.3869,43.3147,43.3709,30085.0
2017-01-18 14:55:00,54.09,54.09,54.07,54.07,45615.0,43.3789,43.3789,43.3629,43.3629,45615.0
2017-01-18 15:00:00,54.07,54.13,54.07,54.12,153301.0,43.3629,43.411,43.3629,43.403,153301.0
2017-01-18 15:05:00,54.12,54.17,54.1,54.13,194485.0,43.403,43.4431,43.3869,43.411,194485.0
2017-01-18 15:10:00,54.13,54.14,54.09,54.14,95773.0,43.411,43.419,43.3789,43.419,95773.0
2017-01-18 15:15:00,54.14,54.15,54.11,54.14,81536.0,43.419,43.427,43.3949,43.419,81536.0
2017-01-18 15:20:00,54.13,54.17,54.13,54.16,156149.0,43.411,43.4431,43.411,43.435,156149.0
2017-01-18 15:25:00,54.15,54.16,54.12,54.15,69139.0,43.427,43.435,43.403,43.427,69139.0
2017-01-18 15:30:00,54.14,54.18,54.1,54.17,86272.0,43.419,43.4511,43.3869,43.4431,86272.0
2017-01-18 15:35:00,54.17,54.29,54.15,54.29,191324.0,43.4431,43.5393,43.427,43.5393,191324.0
2017-01-18 15:40:00,54.29,54.34,54.28,54.3,210414.0,43.5393,43.5794,43.5313,43.5473,210414.0
2017-01-18 15:45:00,54.31,54.37,54.31,54.34,114845.0,43.5553,43.6035,43.5553,43.5794,114845.0
2017-01-18 15:50:00,54.33,54.39,54.33,54.38,127718.0,43.5714,43.6195,43.5714,43.6115,127718.0
2017-01-18 15:55:00,54.38,54.46,54.38,54.4,405175.0,43.6115,43.6756,43.6115,43.6275,405175.0
2017-01-19 09:30:00,54.73,54.83,54.61,54.61,224528.0,43.8922,43.9724,43.7959,43.7959,224528.0
2017-01-19 09:35:00,54.65,54.69,54.43,54.43,68256.0,43.828,43.8601,43.6516,43.6516,68256.0
2017-01-19 09:40:00,54.41,54.42,54.22,54.27,272571.0,43.6355,43.6436,43.4832,43.5233,272571.0
2017-01-19 09:45:00,54.26,54.31,54.19,54.21,79904.0,43.5152,43.5553,43.4591,43.4751,79904.0
2017-01-19 09:50:00,54.22,54.25,54.05,54.06,117214.0,43.4832,43.5072,43.3468,43.3548,117214.0
2017-01-19 09:55:00,54.04,54.07,53.95,54.07,363409.0,43.3388,43.3629,43.2666,43.3629,363409.0
2017-01-19 10:00:00,54.05,54.06,53.87,54.01,184403.0,43.3468,43.3548,43.2025,43.3147,184403.0
2017-01-19 10:05:00,54.02,54.02,53.79,53.87,171704.0,43.3228,43.3228,43.1383,43.2025,171704.0
2017-01-19 10:10:00,53.86,54.02,53.85,54.0,211610.0,43.1944,43.3228,43.1864,43.3067,211610.0
2017-01-19 10:15:00,53.99,54.07,53.87,54.07,211407.0,43.2987,43.3629,43.2025,43.3629,211407.0
2017-01-19 10:20:00,54.06,54.17,54.03,54.1,419094.0,43.3548,43.4431,43.3308,43.3869,419094.0
2017-01-19 10:25:00,54.11,54.35,54.08,54.3,139705.0,43.3949,43.5874,43.3709,43.5473,139705.0
2017-01-19 10:30:00,54.3,54.37,54.22,54.22,223811.0,43.5473,43.6035,43.4832,43.4832,223811.0
2017-01-19 10:35:00,54.23,54.28,54.19,54.28,32834.0,43.4912,43.5313,43.4591,43.5313,32834.0
2017-01-19 10:40:00,54.29,54.33,54.24,54.28,63779.0,43.5393,43.5714,43.4992,43.5313,63779.0
2017-01-19 10:45:00,54.28,54.28,54.17,54.23,113461.0,43.5313,43.5313,43.4431,43.4912,113461.0
2017-01-19 10:50:00,54.23,54.24,54.16,54.21,110598.0,43.4912,43.4992,43.435,43.4751,110598.0
2017-01-19 10:55:00,54.21,54.24,54.16,54.21,74489.0,43.4751,43.4992,43.435,43.4751,74489.0
2017-01-19 11:00:00,54.2,54.2,53.96,54.0,138528.0,43.4671,43.4671,43.2746,43.3067,138528.0
2017-01-19 11:05:00,53.99,54.09,53.97,54.04,164841.0,43.2987,43.3789,43.2827,43.3388,164841.0
2017-01-19 11:10:00,54.05,54.07,53.91,53.98,109291.0,43.3468,43.3629,43.2345,43.2907,109291.0
2017-01-19 11:15:00,53.99,54.09,53.98,54.09,42949.0,43.2987,43.3789,43.2907,43.3789,42949.0
2017-01-19 11:20:00,54.09,54.19,54.08,54.09,105117.0,43.3789,43.4591,43.3709,43.3789,105117.0
2017-01-19 11:25:00,54.09,54.16,54.09,54.14,103433.0,43.3789,43.435,43.3789,43.419,103433.0
2017-01-19 11:30:00,54.14,54.16,54.07,54.08,40111.0,43.419,43.435,43.3629,43.3709,40111.0
2017-01-19 11:35:00,54.07,54.08,53.93,53.98,66937.0,43.3629,43.3709,43.2506,43.2907,66937.0
2017-01-19 11:40:00,53.98,54.09,53.96,54.08,71354.0,43.2907,43.3789,43.2746,43.3709,71354.0
2017-01-19 11:45:00,54.07,54.12,54.01,54.02,116973.0,43.3629,43.403,43.3147,43.3228,116973.0
2017-01-19 11:50:00,54.02,54.06,54.0,54.04,46161.0,43.3228,43.3548,43.3067,43.3388,46161.0
2017-01-19 11:55:00,54.05,54.1,54.01,54.05,49137.0,43.3468,43.3869,43.3147,43.3468,49137.0
2017-01-19 12:00:00,54.05,54.06,53.97,54.03,45338.0,43.3468,43.3548,43.2827,43.3308,45338.0
2017-01-19 12:05:00,54.03,54.05,53.96,54.0,73256.0,43.3308,43.3468,43.2746,43.3067,73256.0
2017-01-19 12:10:00,54.01,54.04,53.99,54.01,24227.0,43.3147,43.3388,43.2987,43.3147,24227.0
2017-01-19 12:15:00,54.02,54.07,54.01,54.03,69630.0,43.3228,43.3629,43.3147,43.3308,69630.0
2017-01-19 12:20:00,54.03,54.04,53.96,53.97,47208.0,43.3308,43.3388,43.2746,43.2827,47208.0
2017-01-19 12:25:00,53.97,54.0,53.93,53.99,41318.0,43.2827,43.3067,43.2506,43.2987,41318.0
2017-01-19 12:30:00,53.99,53.99,53.94,53.96,130063.0,43.2987,43.2987,43.2586,43.2746,130063.0
2017-01-19 12:35:00,53.96,53.96,53.92,53.92,23744.0,43.2746,43.2746,43.2426,43.2426,23744.0
2017-01-19 12:40:00,53.92,53.94,53.86,53.89,54129.0,43.2426,43.2586,43.1944,43.2185,54129.0
2017-01-19 12:45:00,53.89,53.92,53.87,53.92,17422.0,43.2185,43.2426,43.2025,43.2426,17422.0
2017-01-19 12:50:00,53.93,54.01,53.92,54.0,72143.0,43.2506,43.3147,43.2426,43.3067,72143.0
2017-01-19 12:55:00,53.99,54.03,53.96,54.01,70930.0,43.2987,43.3308,43.2746,43.3147,70930.0
2017-01-19 13:00:00,54.02,54.06,54.0,54.05,45374.0,43.3228,43.3548,43.3067,43.3468,45374.0
2017-01-19 13:05:00,54.04,54.04,54.0,54.03,22851.0,43.3388,43.3388,43.3067,43.3308,22851.0
2017-01-19 13:10:00,54.03,54.08,54.02,54.04,44547.0,43.3308,43.3709,43.3228,43.3388,44547.0
2017-01-19 13:15:00,54.04,54.09,54.04,54.07,15633.0,43.3388,43.3789,43.3388,43.3629,15633.0
2017-01-19 13:20:00,54.08,54.11,54.03,54.05,37334.0,43.3709,43.3949,43.3308,43.3468,37334.0
2017-01-19 13:25:00,54.05,54.07,54.03,54.04,19616.0,43.3468,43.3629,43.3308,43.3388,19616.0
2017-01-19 13:30:00,54.04,54.12,54.04,54.11,47489.0,43.3388,43.403,43.3388,43.3949,47489.0
2017-01-19 13:35:00,54.12,54.17,54.1,54.15,27315.0,43.403,43.4431,43.3869,43.427,27315.0
2017-01-19 13:40:00,54.14,54.19,54.12,54.17,33644.0,43.419,43.4591,43.403,43.4431,33644.0
2017-01-19 13:45:00,54.17,54.17,54.14,54.15,30477.0,43.4431,43.4431,43.419,43.427,30477.0
2017-01-19 13:50:00,54.15,54.15,54.01,54.06,194668.0,43.427,43.427,43.3147,43.3548,194668.0
2017-01-19 13:55:00,54.06,54.12,54.05,54.1,70508.0,43.3548,43.403,43.3468,43.3869,70508.0
2017-01-19 14:00:00,54.1,54.12,54.08,54.12,19768.0,43.3869,43.403,43.3709,43.403,19768.0
2017-01-19 14:05:00,54.11,54.11,53.92,53.96,138247.0,43.3949,43.3949,43.2426,43.2746,138247.0
2017-01-19 14:10:00,53.96,54.02,53.94,53.94,67498.0,43.2746,43.3228,43.2586,43.2586,67498.0
2017-01-19 14:15:00,53.95,53.98,53.86,53.88,120334.0,43.2666,43.2907,43.1944,43.2105,120334.0
2017-01-19 14:20:00,53.89,54.0,53.84,53.99,96329.0,43.2185,43.3067,43.1784,43.2987,96329.0
2017-01-19 14:25:00,53.99,54.04,53.96,54.04,32322.0,43.2987,43.3388,43.2746,43.3388,32322.0
2017-01-19 14:30:00,54.04,54.06,54.01,54.04,68053.0,43.3388,43.3548,43.3147,43.3388,68053.0
2017-01-19 14:35:00,54.04,54.05,53.99,54.04,96657.0,43.3388,43.3468,43.2987,43.3388,96657.0
2017-01-19 14:40:00,54.05,54.12,54.0,54.09,161921.0,43.3468,43.403,43.3067,43.3789,161921.0
2017-01-19 14:45:00,54.09,54.14,54.06,54.07,77282.0,43.3789,43.419,43.3548,43.3629,77282.0
2017-01-19 14:50:00,54.07,54.09,54.05,54.05,30952.0,43.3629,43.3789,43.3468,43.3468,30952.0
2017-01-19 14:55:00,54.05,54.06,53.99,54.02,98183.0,43.3468,43.3548,43.2987,43.3228,98183.0
2017-01-19 15:00:00,54.02,54.04,53.97,54.0,41656.0,43.3228,43.3388,43.2827,43.3067,41656.0
2017-01-19 15:05:00,54.0,54.01,53.87,53.92,133015.0,43.3067,43.3147,43.2025,43.2426,133015.0
2017-01-19 15:10:00,53.92,53.98,53.92,53.98,27870.0,43.2426,43.2907,43.2426,43.2907,27870.0
2017-01-19 15:15:00,53.99,54.12,53.99,54.1,67578.0,43.2987,43.403,43.2987,43.3869,67578.0
2017-01-19 15:20:00,54.1,54.1,54.05,54.08,48060.0,43.3869,43.3869,43.3468,43.3709,48060.0
2017-01-19 15:25:00,54.08,54.14,54.08,54.13,52343.0,43.3709,43.419,43.3709,43.411,52343.0
2017-01-19 15:30:00,54.13,54.14,54.05,54.07,88480.0,43.411,43.419,43.3468,43.3629,88480.0
2017-01-19 15:35:00,54.07,54.11,54.04,54.09,33478.0,43.3629,43.3949,43.3388,43.3789,33478.0
2017-01-19 15:40:00,54.1,54.12,54.06,54.06,61412.0,43.3869,43.403,43.3548,43.3548,61412.0
2017-01-19 15:45:00,54.06,54.09,54.04,54.09,77592.0,43.3548,43.3789,43.3388,43.3789,77592.0
2017-01-19 15:50:00,54.09,54.11,54.08,54.1,169296.0,43.3789,43.3949,43.3709,43.3869,169296.0
2017-01-19 15:55:00,54.11,54.12,54.03,54.07,275396.0,43.3949,43.403,43.3308,43.3629,275396.0
2017-01-20 09:30:00,54.29,54.59,54.29,54.44,223422.0,43.5393,43.7799,43.5393,43.6596,223422.0
2017-01-20 09:35:00,54.45,54.58,54.33,54.57,159051.0,43.6676,43.7719,43.5714,43.7639,159051.0
2017-01-20 09:40:00,54.57,54.71,54.55,54.58,119982.0,43.7639,43.8761,43.7478,43.7719,119982.0
2017-01-20 09:45:00,54.57,54.57,54.48,54.52,48540.0,43.7639,43.7639,43.6917,43.7238,48540.0
2017-01-20 09:50:00,54.52,54.57,54.46,54.5,48654.0,43.7238,43.7639,43.6756,43.7077,48654.0
2017-01-20 09:55:00,54.5,54.6,54.49,54.54,84374.0,43.7077,43.7879,43.6997,43.7398,84374.0
2017-01-20 10:00:00,54.54,54.59,54.45,54.52,79799.0,43.7398,43.7799,43.6676,43.7238,79799.0
2017-01-20 10:05:00,54.52,54.65,54.51,54.62,82933.0,43.7238,43.828,43.7157,43.804,82933.0
2017-01-20 10:10:00,54.63,54.73,54.61,54.72,239923.0,43.812,43.8922,43.7959,43.8841,239923.0
2017-01-20 10:15:00,54.72,54.87,54.72,54.85,357737.0,43.8841,44.0044,43.8841,43.9884,357737.0
2017-01-20 10:20:00,54.86,54.9,54.76,54.8,166184.0,43.9964,44.0285,43.9162,43.9483,166184.0
2017-01-20 10:25:00,54.79,54.82,54.68,54.74,84436.0,43.9403,43.9643,43.8521,43.9002,84436.0
2017-01-20 10:30:00,54.73,54.77,54.7,54.73,81225.0,43.8922,43.9242,43.8681,43.8922,81225.0
2017-01-20 10:35:00,54.74,54.87,54.73,54.85,150706.0,43.9002,44.0044,43.8922,43.9884,150706.0
2017-01-20 10:40:00,54.85,54.88,54.8,54.81,97587.0,43.9884,44.0125,43.9483,43.9563,97587.0
2017-01-20 10:45:00,54.81,54.85,54.78,54.8,60595.0,43.9563,43.9884,43.9323,43.9483,60595.0
2017-01-20 10:50:00,54.79,54.81,54.74,54.77,44595.0,43.9403,43.9563,43.9002,43.9242,44595.0
2017-01-20 10:55:00,54.77,54.86,54.77,54.83,51270.0,43.9242,43.9964,43.9242,43.9724,51270.0
2017-01-20 11:00:00,54.83,54.84,54.77,54.79,51674.0,43.9724,43.9804,43.9242,43.9403,51674.0
2017-01-20 11:05:00,54.79,54.8,54.77,54.8,17235.0,43.9403,43.9483,43.9242,43.9483,17235.0
2017-01-20 11:10:00,54.79,54.81,54.75,54.8,19264.0,43.9403,43.9563,43.9082,43.9483,19264.0
2017-01-20 11:15:00,54.8,54.82,54.79,54.81,26451.0,43.9483,43.9643,43.9403,43.9563,26451.0
2017-01-20 11:20:00,54.81,54.83,54.74,54.75,61603.0,43.9563,43.9724,43.9002,43.9082,61603.0
2017-01-20 11:25:00,54.76,54.78,54.71,54.71,56892.0,43.9162,43.9323,43.8761,43.8761,56892.0
2017-01-20 11:30:00,54.71,54.74,54.65,54.71,265845.0,43.8761,43.9002,43.828,43.8761,265845.0
2017-01-20 11:35:00,54.7,54.73,54.67,54.73,97514.0,43.8681,43.8922,43.8441,43.8922,97514.0
2017-01-20 11:40:00,54.72,54.72,54.67,54.7,35415.0,43.8841,43.8841,43.8441,43.8681,35415.0
2017-01-20 11:45:00,54.69,54.71,54.64,54.64,29889.0,43.8601,43.8761,43.82,43.82,29889.0
2017-01-20 11:50:00,54.65,54.7,54.65,54.68,36170.0,43.828,43.8681,43.828,43.8521,36170.0
2017-01-20 11:55:00,54.68,54.7,54.66,54.68,34739.0,43.8521,43.8681,43.836,43.8521,34739.0
2017-01-20 12:00:00,54.68,54.71,54.65,54.65,130832.0,43.8521,43.8761,43.828,43.828,130832.0
2017-01-20 12:05:00,54.64,54.66,54.48,54.63,318646.0,43.82,43.836,43.6917,43.812,318646.0
2017-01-20 12:10:00,54.61,54.64,54.53,54.54,238411.0,43.7959,43.82,43.7318,43.7398,238411.0
2017-01-20 12:15:00,54.54,54.65,54.51,54.63,63301.0,43.7398,43.828,43.7157,43.812,63301.0
2017-01-20 12:20:00,54.63,54.69,54.56,54.58,80132.0,43.812,43.8601,43.7558,43.7719,80132.0
2017-01-20 12:25:00,54.58,54.61,54.52,54.55,62461.0,43.7719,43.7959,43.7238,43.7478,62461.0
2017-01-20 12:30:00,54.55,54.55,54.39,54.49,270162.0,43.7478,43.7478,43.6195,43.6997,270162.0
2017-01-20 12:35:00,54.49,54.49,54.32,54.38,201783.0,43.6997,43.6997,43.5634,43.6115,201783.0
2017-01-20 12:40:00,54.38,54.46,54.36,54.45,38771.0,43.6115,43.6756,43.5954,43.6676,38771.0
2017-01-20 12:45:00,54.45,54.47,54.4,54.41,35849.0,43.6676,43.6837,43.6275,43.6355,35849.0
2017-01-20 12:50:00,54.41,54.46,54.36,54.37,34084.0,43.6355,43.6756,43.5954,43.6035,34084.0
2017-01-20 12:55:00,54.37,54.4,54.27,54.36,85150.0,43.6035,43.6275,43.5233,43.5954,85150.0
2017-01-20 13:00:00,54.37,54.39,54.32,54.37,59980.0,43.6035,43.6195,43.5634,43.6035,59980.0
2017-01-20 13:05:00,54.37,54.49,54.37,54.48,81400.0,43.6035,43.6997,43.6035,43.6917,81400.0
2017-01-20 13:10:00,54.48,54.5,54.45,54.49,61485.0,43.6917,43.7077,43.6676,43.6997,61485.0
2017-01-20 13:15:00,54.48,54.58,54.47,54.58,65137.0,43.6917,43.7719,43.6837,43.7719,65137.0
2017-01-20 13:20:00,54.58,54.6,54.54,54.56,46095.0,43.7719,43.7879,43.7398,43.7558,46095.0
2017-01-20 13:25:00,54.56,54.58,54.52,54.56,26553.0,43.7558,43.7719,43.7238,43.7558,26553.0
2017-01-20 13:30:00,54.56,54.58,54.53,54.56,33231.0,43.7558,43.7719,43.7318,43.7558,33231.0
2017-01-20 13:35:00,54.55,54.57,54.52,54.54,24255.0,43.7478,43.7639,43.7238,43.7398,24255.0
2017-01-20 13:40:00,54.54,54.57,54.51,54.55,25202.0,43.7398,43.7639,43.7157,43.7478,25202.0
2017-01-20 13:45:00,54.55,54.58,54.46,54.48,158533.0,43.7478,43.7719,43.6756,43.6917,158533.0
2017-01-20 13:50:00,54.47,54.49,54.44,54.47,19604.0,43.6837,43.6997,43.6596,43.6837,19604.0
2017-01-20 13:55:00,54.47,54.51,54.46,54.49,16253.0,43.6837,43.7157,43.6756,43.6997,16253.0
2017-01-20 14:00:00,54.5,54.52,54.48,54.49,16991.0,43.7077,43.7238,43.6917,43.6997,16991.0
2017-01-20 14:05:00,54.5,54.52,54.49,54.51,37418.0,43.7077,43.7238,43.6997,43.7157,37418.0
2017-01-20 14:10:00,54.5,54.53,54.46,54.47,20779.0,43.7077,43.7318,43.6756,43.6837,20779.0
2017-01-20 14:15:00,54.45,54.46,54.41,54.42,45575.0,43.6676,43.6756,43.6355,43.6436,45575.0
2017-01-20 14:20:00,54.41,54.41,54.3,54.3,48066.0,43.6355,43.6355,43.5473,43.5473,48066.0
2017-01-20 14:25:00,54.31,54.35,54.29,54.35,110924.0,43.5553,43.5874,43.5393,43.5874,110924.0
2017-01-20 14:30:00,54.34,54.41,54.33,54.37,14955.0,43.5794,43.6355,43.5714,43.6035,14955.0
2017-01-20 14:35:00,54.37,54.37,54.3,54.34,39144.0,43.6035,43.6035,43.5473,43.5794,39144.0
2017-01-20 14:40:00,54.33,54.41,54.32,54.41,30866.0,43.5714,43.6355,43.5634,43.6355,30866.0
2017-01-20 14:45:00,54.41,54.41,54.36,54.37,21047.0,43.6355,43.6355,43.5954,43.6035,21047.0
2017-01-20 14:50:00,54.38,54.42,54.37,54.41,51383.0,43.6115,43.6436,43.6035,43.6355,51383.0
2017-01-20 14:55:00,54.42,54.43,54.4,54.41,13497.0,43.6436,43.6516,43.6275,43.6355,13497.0
2017-01-20 15:00:00,54.41,54.51,54.41,54.5,46698.0,43.6355,43.7157,43.6355,43.7077,46698.0
2017-01-20 15:05:00,54.5,54.56,54.47,54.55,222124.0,43.7077,43.7558,43.6837,43.7478,222124.0
2017-01-20 15:10:00,54.55,54.57,54.53,54.55,37687.0,43.7478,43.7639,43.7318,43.7478,37687.0
2017-01-20 15:15:00,54.55,54.57,54.5,54.52,31080.0,43.7478,43.7639,43.7077,43.7238,31080.0
2017-01-20 15:20:00,54.53,54.53,54.44,54.44,22891.0,43.7318,43.7318,43.6596,43.6596,22891.0
2017-01-20 15:25:00,54.44,54.47,54.39,54.4,232568.0,43.6596,43.6837,43.6195,43.6275,232568.0
2017-01-20 15:30:00,54.4,54.42,54.37,54.4,266159.0,43.6275,43.6436,43.6035,43.6275,266159.0
2017-01-20 15:35:00,54.4,54.43,54.38,54.43,104483.0,43.6275,43.6516,43.6115,43.6516,104483.0
2017-01-20 15:40:00,54.43,54.45,54.41,54.44,56079.0,43.6516,43.6676,43.6355,43.6596,56079.0
2017-01-20 15:45:00,54.43,54.46,54.41,54.43,152175.0,43.6516,43.6756,43.6355,43.6516,152175.0
2017-01-20 15:50:00,54.44,54.49,54.43,54.48,159788.0,43.6596,43.6997,43.6516,43.6917,159788.0
2017-01-20 15:55:00,54.49,54.6,54.49,54.54,497678.0,43.6997,43.7879,43.6997,43.7398,497678.0
2017-01-23 09:30:00,54.29,54.55,54.19,54.36,97195.0,43.5393,43.7478,43.4591,43.5954,97195.0
2017-01-23 09:35:00,54.37,54.56,54.36,54.55,105685.0,43.6035,43.7558,43.5954,43.7478,105685.0
2017-01-23 09:40:00,54.56,54.63,54.45,54.46,174668.0,43.7558,43.812,43.6676,43.6756,174668.0
2017-01-23 09:45:00,54.46,54.52,54.44,54.47,74011.0,43.6756,43.7238,43.6596,43.6837,74011.0
2017-01-23 09:50:00,54.46,54.5,54.42,54.47,80921.0,43.6756,43.7077,43.6436,43.6837,80921.0
2017-01-23 09:55:00,54.47,54.55,54.46,54.51,88070.0,43.6837,43.7478,43.6756,43.7157,88070.0
2017-01-23 10:00:00,54.52,54.58,54.49,54.56,102996.0,43.7238,43.7719,43.6997,43.7558,102996.0
2017-01-23 10:05:00,54.55,54.63,54.55,54.62,81990.0,43.7478,43.812,43.7478,43.804,81990.0
2017-01-23 10:10:00,54.62,54.62,54.4,54.45,128433.0,43.804,43.804,43.6275,43.6676,128433.0
2017-01-23 10:15:00,54.46,54.49,54.3,54.3,97985.0,43.6756,43.6997,43.5473,43.5473,97985.0
2017-01-23 10:20:00,54.3,54.31,54.24,54.28,131537.0,43.5473,43.5553,43.4992,43.5313,131537.0
2017-01-23 10:25:00,54.27,54.3,54.14,54.15,137744.0,43.5233,43.5473,43.419,43.427,137744.0
2017-01-23 10:30:00,54.15,54.18,54.06,54.12,201431.0,43.427,43.4511,43.3548,43.403,201431.0
2017-01-23 10:35:00,54.13,54.25,54.13,54.25,62542.0,43.411,43.5072,43.411,43.5072,62542.0
2017-01-23 10:40:00,54.25,54.26,54.2,54.25,34701.0,43.5072,43.5152,43.4671,43.5072,34701.0
2017-01-23 10:45:00,54.24,54.29,54.23,54.27,32501.0,43.4992,43.5393,43.4912,43.5233,32501.0
2017-01-23 10:50:00,54.27,54.29,54.17,54.18,58332.0,43.5233,43.5393,43.4431,43.4511,58332.0
2017-01-23 10:55:00,54.17,54.2,54.13,54.14,108689.0,43.4431,43.4671,43.411,43.419,108689.0
2017-01-23 11:00:00,54.14,54.2,54.14,54.17,50476.0,43.419,43.4671,43.419,43.4431,50476.0
2017-01-23 11:05:00,54.17,54.25,54.17,54.21,47221.0,43.4431,43.5072,43.4431,43.4751,47221.0
2017-01-23 11:10:00,54.2,54.22,54.1,54.1,31672.0,43.4671,43.4832,43.3869,43.3869,31672.0
2017-01-23 11:15:00,54.1,54.15,54.08,54.1,68698.0,43.3869,43.427,43.3709,43.3869,68698.0
2017-01-23 11:20:00,54.09,54.15,54.09,54.09,39668.0,43.3789,43.427,43.3789,43.3789,39668.0
2017-01-23 11:25:00,54.08,54.19,54.08,54.18,58137.0,43.3709,43.4591,43.3709,43.4511,58137.0
2017-01-23 11:30:00,54.18,54.23,54.16,54.16,96851.0,43.4511,43.4912,43.435,43.435,96851.0
2017-01-23 11:35:00,54.16,54.19,54.14,54.16,72512.0,43.435,43.4591,43.419,43.435,72512.0
2017-01-23 11:40:00,54.17,54.2,54.14,54.2,114786.0,43.4431,43.4671,43.419,43.4671,114786.0
2017-01-23 11:45:00,54.2,54.2,54.04,54.07,67927.0,43.4671,43.4671,43.3388,43.3629,67927.0
2017-01-23 11:50:00,54.07,54.07,54.01,54.04,39628.0,43.3629,43.3629,43.3147,43.3388,39628.0
2017-01-23 11:55:00,54.03,54.06,54.03,54.04,17496.0,43.3308,43.3548,43.3308,43.3388,17496.0
2017-01-23 12:00:00,54.04,54.04,53.99,54.02,26694.0,43.3388,43.3388,43.2987,43.3228,26694.0
2017-01-23 12:05:00,54.02,54.03,53.93,53.93,45932.0,43.3228,43.3308,43.2506,43.2506,45932.0
2017-01-23 12:10:00,53.93,53.96,53.93,53.96,30823.0,43.2506,43.2746,43.2506,43.2746,30823.0
2017-01-23 12:15:00,53.95,53.97,53.88,53.97,43776.0,43.2666,43.2827,43.2105,43.2827,43776.0
2017-01-23 12:20:00,53.97,53.98,53.92,53.97,99182.0,43.2827,43.2907,43.2426,43.2827,99182.0
2017-01-23 12:25:00,53.97,53.98,53.91,53.93,159855.0,43.2827,43.2907,43.2345,43.2506,159855.0
2017-01-23 12:30:00,53.92,53.97,53.92,53.97,34171.0,43.2426,43.2827,43.2426,43.2827,34171.0
2017-01-23 12:35:00,53.98,53.99,53.97,53.98,16788.0,43.2907,43.2987,43.2827,43.2907,16788.0
2017-01-23 12:40:00,53.97,54.03,53.97,54.03,28501.0,43.2827,43.3308,43.2827,43.3308,28501.0
2017-01-23 12:45:00,54.02,54.03,53.96,53.97,10948.0,43.3228,43.3308,43.2746,43.2827,10948.0
2017-01-23 12:50:00,53.97,54.06,53.96,54.04,29990.0,43.2827,43.3548,43.2746,43.3388,29990.0
2017-01-23 12:55:00,54.04,54.05,54.03,54.04,12982.0,43.3388,43.3468,43.3308,43.3388,12982.0
2017-01-23 13:00:00,54.04,54.06,54.02,54.05,34673.0,43.3388,43.3548,43.3228,43.3468,34673.0
2017-01-23 13:05:00,54.06,54.1,54.06,54.07,24405.0,43.3548,43.3869,43.3548,43.3629,24405.0
2017-01-23 13:10:00,54.08,54.11,54.08,54.08,22798.0,43.3709,43.3949,43.3709,43.3709,22798.0
2017-01-23 13:15:00,54.09,54.12,54.08,54.11,19109.0,43.3789,43.403,43.3709,43.3949,19109.0
2017-01-23 13:20:00,54.12,54.19,54.11,54.15,41483.0,43.403,43.4591,43.3949,43.427,41483.0
2017-01-23 13:25:00,54.15,54.15,54.11,54.13,33638.0,43.427,43.427,43.3949,43.411,33638.0
2017-01-23 13:30:00,54.13,54.21,54.12,54.2,26218.0,43.411,43.4751,43.403,43.4671,26218.0
2017-01-23 13:35:00,54.21,54.33,54.21,54.32,73581.0,43.4751,43.5714,43.4751,43.5634,73581.0
2017-01-23 13:40:00,54.32,54.33,54.25,54.26,59708.0,43.5634,43.5714,43.5072,43.5152,59708.0
2017-01-23 13:45:00,54.26,54.27,54.21,54.25,26514.0,43.5152,43.5233,43.4751,43.5072,26514.0
2017-01-23 13:50:00,54.26,54.26,54.21,54.22,46129.0,43.5152,43.5152,43.4751,43.4832,46129.0
2017-01-23 13:55:00,54.21,54.22,54.18,54.2,53250.0,43.4751,43.4832,43.4511,43.4671,53250.0
2017-01-23 14:00:00,54.2,54.24,54.19,54.22,18691.0,43.4671,43.4992,43.4591,43.4832,18691.0
2017-01-23 14:05:00,54.22,54.22,54.15,54.15,24091.0,43.4832,43.4832,43.427,43.427,24091.0
2017-01-23 14:10:00,54.16,54.18,54.12,54.18,26329.0,43.435,43.4511,43.403,43.4511,26329.0
2017-01-23 14:15:00,54.19,54.19,54.13,54.17,43194.0,43.4591,43.4591,43.411,43.4431,43194.0
2017-01-23 14:20:00,54.17,54.2,54.17,54.18,33628.0,43.4431,43.4671,43.4431,43.4511,33628.0
2017-01-23 14:25:00,54.18,54.21,54.17,54.2,36886.0,43.4511,43.4751,43.4431,43.4671,36886.0
2017-01-23 14:30:00,54.21,54.26,54.2,54.25,32220.0,43.4751,43.5152,43.4671,43.5072,32220.0
2017-01-23 14:35:00,54.24,54.25,54.2,54.22,26299.0,43.4992,43.5072,43.4671,43.4832,26299.0
2017-01-23 14:40:00,54.22,54.24,54.18,54.24,29919.0,43.4832,43.4992,43.4511,43.4992,29919.0
2017-01-23 14:45:00,54.25,54.28,54.23,54.24,24958.0,43.5072,43.5313,43.4912,43.4992,24958.0
2017-01-23 14:50:00,54.24,54.26,54.23,54.25,15900.0,43.4992,43.5152,43.4912,43.5072,15900.0
2017-01-23 14:55:00,54.26,54.34,54.25,54.33,61881.0,43.5152,43.5794,43.5072,43.5714,61881.0
2017-01-23 15:00:00,54.32,54.36,54.32,54.35,38438.0,43.5634,43.5954,43.5634,43.5874,38438.0
2017-01-23 15:05:00,54.34,54.34,54.3,54.3,39401.0,43.5794,43.5794,43.5473,43.5473,39401.0
2017-01-23 15:10:00,54.3,54.31,54.25,54.27,46334.0,43.5473,43.5553,43.5072,43.5233,46334.0
2017-01-23 15:15:00,54.27,54.32,54.27,54.32,53894.0,43.5233,43.5634,43.5233,43.5634,53894.0
2017-01-23 15:20:00,54.32,54.39,54.31,54.39,60232.0,43.5634,43.6195,43.5553,43.6195,60232.0
2017-01-23 15:25:00,54.38,54.4,54.34,54.35,49723.0,43.6115,43.6275,43.5794,43.5874,49723.0
2017-01-23 15:30:00,54.35,54.36,54.32,54.33,36678.0,43.5874,43.5954,43.5634,43.5714,36678.0
2017-01-23 15:35:00,54.33,54.41,54.32,54.38,78688.0,43.5714,43.6355,43.5634,43.6115,78688.0
2017-01-23 15:40:00,54.38,54.38,54.35,54.37,62590.0,43.6115,43.6115,43.5874,43.6035,62590.0
2017-01-23 15:45:00,54.36,54.38,54.34,54.35,78696.0,43.5954,43.6115,43.5794,43.5874,78696.0
2017-01-23 15:50:00,54.35,54.37,54.33,54.36,99807.0,43.5874,43.6035,43.5714,43.5954,99807.0
2017-01-23 15:55:00,54.36,54.37,54.32,54.34,279221.0,43.5954,43.6035,43.5634,43.5794,279221.0
2017-01-24 09:30:00,54.63,54.68,54.42,54.61,269509.0,43.812,43.8521,43.6436,43.7959,269509.0
2017-01-24 09:35:00,54.61,54.74,54.46,54.48,134748.0,43.7959,43.9002,43.6756,43.6917,134748.0
2017-01-24 09:40:00,54.49,54.62,54.39,54.6,158717.0,43.6997,43.804,43.6195,43.7879,158717.0
2017-01-24 09:45:00,54.6,54.74,54.58,54.64,49646.0,43.7879,43.9002,43.7719,43.82,49646.0
2017-01-24 09:50:00,54.63,54.66,54.5,54.59,68793.0,43.812,43.836,43.7077,43.7799,68793.0
2017-01-24 09:55:00,54.58,54.64,54.5,54.62,56724.0,43.7719,43.82,43.7077,43.804,56724.0
2017-01-24 10:00:00,54.62,54.62,54.48,54.53,105165.0,43.804,43.804,43.6917,43.7318,105165.0
2017-01-24 10:05:00,54.54,54.57,54.45,54.51,58065.0,43.7398,43.7639,43.6676,43.7157,58065.0
2017-01-24 10:10:00,54.5,54.65,54.49,54.61,125063.0,43.7077,43.828,43.6997,43.7959,125063.0
2017-01-24 10:15:00,54.61,54.62,54.51,54.54,47984.0,43.7959,43.804,43.7157,43.7398,47984.0
2017-01-24 10:20:00,54.54,54.66,54.53,54.64,62100.0,43.7398,43.836,43.7318,43.82,62100.0
2017-01-24 10:25:00,54.64,54.68,54.57,54.57,128373.0,43.82,43.8521,43.7639,43.7639,128373.0
2017-01-24 10:30:00,54.57,54.66,54.56,54.6,38180.0,43.7639,43.836,43.7558,43.7879,38180.0
2017-01-24 10:35:00,54.59,54.66,54.59,54.62,66537.0,43.7799,43.836,43.7799,43.804,66537.0
2017-01-24 10:40:00,54.61,54.65,54.56,54.58,66759.0,43.7959,43.828,43.7558,43.7719,66759.0
2017-01-24 10:45:00,54.58,54.61,54.53,54.54,92600.0,43.7719,43.7959,43.7318,43.7398,92600.0
2017-01-24 10:50:00,54.55,54.64,54.55,54.64,319245.0,43.7478,43.82,43.7478,43.82,319245.0
2017-01-24 10:55:00,54.64,54.69,54.62,54.64,78868.0,43.82,43.8601,43.804,43.82,78868.0
2017-01-24 11:00:00,54.64,54.69,54.63,54.68,39104.0,43.82,43.8601,43.812,43.8521,39104.0
2017-01-24 11:05:00,54.68,54.84,54.67,54.83,156655.0,43.8521,43.9804,43.8441,43.9724,156655.0
2017-01-24 11:10:00,54.83,54.85,54.77,54.78,86464.0,43.9724,43.9884,43.9242,43.9323,86464.0
2017-01-24 11:15:00,54.78,54.85,54.76,54.84,62707.0,43.9323,43.9884,43.9162,43.9804,62707.0
2017-01-24 11:20:00,54.84,54.85,54.78,54.79,34033.0,43.9804,43.9884,43.9323,43.9403,34033.0
2017-01-24 11:25:00,54.79,54.82,54.75,54.75,38703.0,43.9403,43.9643,43.9082,43.9082,38703.0
2017-01-24 11:30:00,54.76,54.78,54.7,54.74,39490.0,43.9162,43.9323,43.8681,43.9002,39490.0
2017-01-24 11:35:00,54.74,54.81,54.73,54.81,13636.0,43.9002,43.9563,43.8922,43.9563,13636.0
2017-01-24 11:40:00,54.81,54.87,54.79,54.82,37820.0,43.9563,44.0044,43.9403,43.9643,37820.0
2017-01-24 11:45:00,54.82,54.85,54.78,54.8,43522.0,43.9643,43.9884,43.9323,43.9483,43522.0
2017-01-24 11:50:00,54.8,54.82,54.74,54.75,22579.0,43.9483,43.9643,43.9002,43.9082,22579.0
2017-01-24 11:55:00,54.76,54.81,54.75,54.81,77347.0,43.9162,43.9563,43.9082,43.9563,77347.0
2017-01-24 12:00:00,54.81,54.86,54.8,54.83,45437.0,43.9563,43.9964,43.9483,43.9724,45437.0
2017-01-24 12:05:00,54.82,54.88,54.82,54.88,35569.0,43.9643,44.0125,43.9643,44.0125,35569.0
2017-01-24 12:10:00,54.87,54.99,54.87,54.98,87167.0,44.0044,44.1007,44.0044,44.0927,87167.0
2017-01-24 12:15:00,54.99,55.04,54.99,55.0,162462.0,44.1007,44.1408,44.1007,44.1087,162462.0
2017-01-24 12:20:00,54.99,55.0,54.95,54.95,91973.0,44.1007,44.1087,44.0686,44.0686,91973.0
2017-01-24 12:25:00,54.95,54.99,54.94,54.97,105203.0,44.0686,44.1007,44.0606,44.0846,105203.0
2017-01-24 12:30:00,54.98,55.03,54.93,55.03,34096.0,44.0927,44.1328,44.0526,44.1328,34096.0
2017-01-24 12:35:00,55.04,55.04,55.0,55.04,17908.0,44.1408,44.1408,44.1087,44.1408,17908.0
2017-01-24 12:40:00,55.04,55.06,55.02,55.02,18016.0,44.1408,44.1568,44.1247,44.1247,18016.0
2017-01-24 12:45:00,55.02,55.1,55.02,55.06,17798.0,44.1247,44.1889,44.1247,44.1568,17798.0
2017-01-24 12:50:00,55.06,55.12,55.05,55.08,27498.0,44.1568,44.2049,44.1488,44.1729,27498.0
2017-01-24 12:55:00,55.09,55.09,55.06,55.07,17783.0,44.1809,44.1809,44.1568,44.1648,17783.0
2017-01-24 13:00:00,55.07,55.17,55.07,55.16,25685.0,44.1648,44.245,44.1648,44.237,25685.0
2017-01-24 13:05:00,55.18,55.31,55.17,55.29,54486.0,44.2531,44.3573,44.245,44.3413,54486.0
2017-01-24 13:10:00,55.3,55.32,55.21,55.24,33616.0,44.3493,44.3653,44.2771,44.3012,33616.0
2017-01-24 13:15:00,55.25,55.33,55.24,55.33,50605.0,44.3092,44.3734,44.3012,44.3734,50605.0
2017-01-24 13:20:00,55.33,55.41,55.31,55.36,96167.0,44.3734,44.4375,44.3573,44.3974,96167.0
2017-01-24 13:25:00,55.36,55.36,55.3,55.33,33321.0,44.3974,44.3974,44.3493,44.3734,33321.0
2017-01-24 13:30:00,55.33,55.43,55.32,55.39,35418.0,44.3734,44.4536,44.3653,44.4215,35418.0
2017-01-24 13:35:00,55.39,55.44,55.33,55.34,105338.0,44.4215,44.4616,44.3734,44.3814,105338.0
2017-01-24 13:40:00,55.34,55.43,55.33,55.37,47813.0,44.3814,44.4536,44.3734,44.4054,47813.0
2017-01-24 13:45:00,55.38,55.48,55.35,55.47,30417.0,44.4135,44.4937,44.3894,44.4856,30417.0
2017-01-24 13:50:00,55.46,55.49,55.42,55.46,38305.0,44.4776,44.5017,44.4455,44.4776,38305.0
2017-01-24 13:55:00,55.46,55.47,55.39,55.39,41321.0,44.4776,44.4856,44.4215,44.4215,41321.0
2017-01-24 14:00:00,55.4,55.47,55.39,55.47,29108.0,44.4295,44.4856,44.4215,44.4856,29108.0
2017-01-24 14:05:00,55.46,55.5,55.43,55.47,73826.0,44.4776,44.5097,44.4536,44.4856,73826.0
2017-01-24 14:10:00,55.47,55.47,55.38,55.39,46409.0,44.4856,44.4856,44.4135,44.4215,46409.0
2017-01-24 14:15:00,55.39,55.42,55.36,55.37,34607.0,44.4215,44.4455,44.3974,44.4054,34607.0
2017-01-24 14:20:00,55.37,55.38,55.32,55.33,34003.0,44.4054,44.4135,44.3653,44.3734,34003.0
2017-01-24 14:25:00,55.33,55.36,55.31,55.33,48685.0,44.3734,44.3974,44.3573,44.3734,48685.0
2017-01-24 14:30:00,55.32,55.45,55.31,55.45,88160.0,44.3653,44.4696,44.3573,44.4696,88160.0
2017-01-24 14:35:00,55.44,55.46,55.39,55.4,106053.0,44.4616,44.4776,44.4215,44.4295,106053.0
2017-01-24 14:40:00,55.4,55.47,55.39,55.47,72349.0,44.4295,44.4856,44.4215,44.4856,72349.0
2017-01-24 14:45:00,55.46,55.49,55.45,55.45,46944.0,44.4776,44.5017,44.4696,44.4696,46944.0
2017-01-24 14:50:00,55.46,55.52,55.45,55.48,92356.0,44.4776,44.5257,44.4696,44.4937,92356.0
2017-01-24 14:55:00,55.49,55.49,55.45,55.46,19586.0,44.5017,44.5017,44.4696,44.4776,19586.0
2017-01-24 15:00:00,55.46,55.53,55.45,55.46,41053.0,44.4776,44.5337,44.4696,44.4776,41053.0
2017-01-24 15:05:00,55.46,55.51,55.45,55.5,61607.0,44.4776,44.5177,44.4696,44.5097,61607.0
2017-01-24 15:10:00,55.49,55.53,55.49,55.49,52288.0,44.5017,44.5337,44.5017,44.5017,52288.0
2017-01-24 15:15:00,55.5,55.5,55.42,55.42,62083.0,44.5097,44.5097,44.4455,44.4455,62083.0
2017-01-24 15:20:00,55.42,55.43,55.38,55.4,71400.0,44.4455,44.4536,44.4135,44.4295,71400.0
2017-01-24 15:25:00,55.4,55.42,55.35,55.4,97815.0,44.4295,44.4455,44.3894,44.4295,97815.0
2017-01-24 15:30:00,55.41,55.44,55.39,55.41,170781.0,44.4375,44.4616,44.4215,44.4375,170781.0
2017-01-24 15:35:00,55.41,55.44,55.38,55.43,103668.0,44.4375,44.4616,44.4135,44.4536,103668.0
2017-01-24 15:40:00,55.42,55.44,55.41,55.43,133716.0,44.4455,44.4616,44.4375,44.4536,133716.0
2017-01-24 15:45:00,55.43,55.46,55.43,55.45,110320.0,44.4536,44.4776,44.4536,44.4696,110320.0
2017-01-24 15:50:00,55.45,55.48,55.42,55.43,160469.0,44.4696,44.4937,44.4455,44.4536,160469.0
2017-01-24 15:55:00,55.43,55.43,55.35,55.37,305821.0,44.4536,44.4536,44.3894,44.4054,305821.0
2017-01-25 09:30:00,55.98,56.27,55.94,56.21,412511.0,44.8946,45.1272,44.8626,45.0791,412511.0
2017-01-25 09:35:00,56.21,56.33,56.05,56.13,238188.0,45.0791,45.1753,44.9508,45.0149,238188.0
2017-01-25 09:40:00,56.14,56.21,56.08,56.16,170438.0,45.023,45.0791,44.9748,45.039,170438.0
2017-01-25 09:45:00,56.17,56.33,56.17,56.31,170452.0,45.047,45.1753,45.047,45.1593,170452.0
2017-01-25 09:50:00,56.3,56.4,56.24,56.37,104141.0,45.1513,45.2315,45.1032,45.2074,104141.0
2017-01-25 09:55:00,56.37,56.45,56.3,56.34,172745.0,45.2074,45.2716,45.1513,45.1834,172745.0
2017-01-25 10:00:00,56.35,56.37,56.19,56.22,146160.0,45.1914,45.2074,45.0631,45.0871,146160.0
2017-01-25 10:05:00,56.21,56.28,56.18,56.23,85877.0,45.0791,45.1352,45.055,45.0951,85877.0
2017-01-25 10:10:00,56.23,56.23,56.15,56.21,236237.0,45.0951,45.0951,45.031,45.0791,236237.0
2017-01-25 10:15:00,56.21,56.22,56.09,56.15,210975.0,45.0791,45.0871,44.9829,45.031,210975.0
2017-01-25 10:20:00,56.16,56.17,56.0,56.01,68245.0,45.039,45.047,44.9107,44.9187,68245.0
2017-01-25 10:25:00,56.01,56.02,55.91,55.93,88714.0,44.9187,44.9267,44.8385,44.8545,88714.0
2017-01-25 10:30:00,55.92,56.06,55.89,56.05,74052.0,44.8465,44.9588,44.8225,44.9508,74052.0
2017-01-25 10:35:00,56.05,56.2,56.04,56.17,62099.0,44.9508,45.0711,44.9428,45.047,62099.0
2017-01-25 10:40:00,56.16,56.2,56.16,56.2,72589.0,45.039,45.0711,45.039,45.0711,72589.0
2017-01-25 10:45:00,56.2,56.2,56.12,56.14,31204.0,45.0711,45.0711,45.0069,45.023,31204.0
2017-01-25 10:50:00,56.14,56.25,56.11,56.24,42670.0,45.023,45.1112,44.9989,45.1032,42670.0
2017-01-25 10:55:00,56.24,56.27,56.2,56.24,65793.0,45.1032,45.1272,45.0711,45.1032,65793.0
2017-01-25 11:00:00,56.24,56.33,56.21,56.32,60645.0,45.1032,45.1753,45.0791,45.1673,60645.0
2017-01-25 11:05:00,56.32,56.39,56.3,56.31,102257.0,45.1673,45.2234,45.1513,45.1593,102257.0
2017-01-25 11:10:00,56.31,56.36,56.26,56.27,43722.0,45.1593,45.1994,45.1192,45.1272,43722.0
2017-01-25 11:15:00,56.27,56.32,56.25,56.28,35961.0,45.1272,45.1673,45.1112,45.1352,35961.0
2017-01-25 11:20:00,56.27,56.28,56.19,56.22,70599.0,45.1272,45.1352,45.0631,45.0871,70599.0
2017-01-25 11:25:00,56.21,56.28,56.18,56.23,62103.0,45.0791,45.1352,45.055,45.0951,62103.0
2017-01-25 11:30:00,56.23,56.24,56.1,56.12,68752.0,45.0951,45.1032,44.9909,45.0069,68752.0
2017-01-25 11:35:00,56.11,56.11,56.0,56.04,35951.0,44.9989,44.9989,44.9107,44.9428,35951.0
2017-01-25 11:40:00,56.03,56.13,56.01,56.13,34063.0,44.9347,45.0149,44.9187,45.0149,34063.0
2017-01-25 11:45:00,56.12,56.21,56.12,56.19,32621.0,45.0069,45.0791,45.0069,45.0631,32621.0
2017-01-25 11:50:00,56.18,56.19,56.13,56.17,13537.0,45.055,45.0631,45.0149,45.047,13537.0
2017-01-25 11:55:00,56.18,56.23,56.16,56.23,33760.0,45.055,45.0951,45.039,45.0951,33760.0
2017-01-25 12:00:00,56.22,56.23,56.17,56.23,24756.0,45.0871,45.0951,45.047,45.0951,24756.0
2017-01-25 12:05:00,56.21,56.27,56.2,56.26,32432.0,45.0791,45.1272,45.0711,45.1192,32432.0
2017-01-25 12:10:00,56.26,56.3,56.17,56.3,76678.0,45.1192,45.1513,45.047,45.1513,76678.0
2017-01-25 12:15:00,56.3,56.3,56.24,56.26,55679.0,45.1513,45.1513,45.1032,45.1192,55679.0
2017-01-25 12:20:00,56.26,56.28,56.22,56.24,69367.0,45.1192,45.1352,45.0871,45.1032,69367.0
2017-01-25 12:25:00,56.24,56.25,56.19,56.22,68921.0,45.1032,45.1112,45.0631,45.0871,68921.0
2017-01-25 12:30:00,56.22,56.26,56.21,56.25,53809.0,45.0871,45.1192,45.0791,45.1112,53809.0
2017-01-25 12:35:00,56.25,56.3,56.24,56.24,28361.0,45.1112,45.1513,45.1032,45.1032,28361.0
2017-01-25 12:40:00,56.23,56.27,56.21,56.21,21949.0,45.0951,45.1272,45.0791,45.0791,21949.0
2017-01-25 12:45:00,56.2,56.22,56.15,56.16,23039.0,45.0711,45.0871,45.031,45.039,23039.0
2017-01-25 12:50:00,56.17,56.2,56.15,56.17,36085.0,45.047,45.0711,45.031,45.047,36085.0
2017-01-25 12:55:00,56.16,56.21,56.15,56.2,33191.0,45.039,45.0791,45.031,45.0711,33191.0
2017-01-25 13:00:00,56.19,56.27,56.19,56.26,83469.0,45.0631,45.1272,45.0631,45.1192,83469.0
2017-01-25 13:05:00,56.26,56.26,56.22,56.24,22035.0,45.1192,45.1192,45.0871,45.1032,22035.0
2017-01-25 13:10:00,56.25,56.33,56.23,56.3,50909.0,45.1112,45.1753,45.0951,45.1513,50909.0
2017-01-25 13:15:00,56.29,56.3,56.26,56.28,17740.0,45.1433,45.1513,45.1192,45.1352,17740.0
2017-01-25 13:20:00,56.29,56.3,56.26,56.28,32733.0,45.1433,45.1513,45.1192,45.1352,32733.0
2017-01-25 13:25:00,56.28,56.3,56.27,56.29,40963.0,45.1352,45.1513,45.1272,45.1433,40963.0
2017-01-25 13:30:00,56.29,56.3,56.2,56.21,35900.0,45.1433,45.1513,45.0711,45.0791,35900.0
2017-01-25 13:35:00,56.21,56.27,56.21,56.27,55365.0,45.0791,45.1272,45.0791,45.1272,55365.0
2017-01-25 13:40:00,56.27,56.36,56.27,56.33,143875.0,45.1272,45.1994,45.1272,45.1753,143875.0
2017-01-25 13:45:00,56.33,56.33,56.26,56.3,77762.0,45.1753,45.1753,45.1192,45.1513,77762.0
2017-01-25 13:50:00,56.29,56.39,56.27,56.38,45941.0,45.1433,45.2234,45.1272,45.2154,45941.0
2017-01-25 13:55:00,56.37,56.41,56.35,56.39,62676.0,45.2074,45.2395,45.1914,45.2234,62676.0
2017-01-25 14:00:00,56.39,56.41,56.35,56.36,28703.0,45.2234,45.2395,45.1914,45.1994,28703.0
2017-01-25 14:05:00,56.36,56.41,56.35,56.39,89097.0,45.1994,45.2395,45.1914,45.2234,89097.0
2017-01-25 14:10:00,56.39,56.39,56.36,56.37,18270.0,45.2234,45.2234,45.1994,45.2074,18270.0
2017-01-25 14:15:00,56.37,56.41,56.35,56.4,34466.0,45.2074,45.2395,45.1914,45.2315,34466.0
2017-01-25 14:20:00,56.4,56.43,56.39,56.41,132578.0,45.2315,45.2555,45.2234,45.2395,132578.0
2017-01-25 14:25:00,56.42,56.44,56.39,56.4,29440.0,45.2475,45.2635,45.2234,45.2315,29440.0
2017-01-25 14:30:00,56.39,56.41,56.31,56.35,137381.0,45.2234,45.2395,45.1593,45.1914,137381.0
2017-01-25 14:35:00,56.34,56.36,56.32,56.33,23534.0,45.1834,45.1994,45.1673,45.1753,23534.0
2017-01-25 14:40:00,56.33,56.36,56.29,56.32,97909.0,45.1753,45.1994,45.1433,45.1673,97909.0
2017-01-25 14:45:00,56.32,56.35,56.31,56.35,17476.0,45.1673,45.1914,45.1593,45.1914,17476.0
2017-01-25 14:50:00,56.34,56.36,56.32,56.33,39390.0,45.1834,45.1994,45.1673,45.1753,39390.0
2017-01-25 14:55:00,56.33,56.33,56.27,56.27,294482.0,45.1753,45.1753,45.1272,45.1272,294482.0
2017-01-25 15:00:00,56.28,56.29,56.24,56.26,129842.0,45.1352,45.1433,45.1032,45.1192,129842.0
2017-01-25 15:05:00,56.26,56.28,56.24,56.26,38467.0,45.1192,45.1352,45.1032,45.1192,38467.0
2017-01-25 15:10:00,56.26,56.31,56.25,56.3,46466.0,45.1192,45.1593,45.1112,45.1513,46466.0
2017-01-25 15:15:00,56.3,56.31,56.22,56.23,48883.0,45.1513,45.1593,45.0871,45.0951,48883.0
2017-01-25 15:20:00,56.23,56.32,56.22,56.32,17172.0,45.0951,45.1673,45.0871,45.1673,17172.0
2017-01-25 15:25:00,56.31,56.35,56.3,56.34,38284.0,45.1593,45.1914,45.1513,45.1834,38284.0
2017-01-25 15:30:00,56.34,56.38,56.31,56.38,153182.0,45.1834,45.2154,45.1593,45.2154,153182.0
2017-01-25 15:35:00,56.37,56.47,56.37,56.46,165465.0,45.2074,45.2876,45.2074,45.2796,165465.0
2017-01-25 15:40:00,56.46,56.54,56.46,56.51,117527.0,45.2796,45.3437,45.2796,45.3197,117527.0
2017-01-25 15:45:00,56.51,56.55,56.5,56.5,227310.0,45.3197,45.3518,45.3117,45.3117,227310.0
2017-01-25 15:50:00,56.51,56.53,56.5,56.52,188357.0,45.3197,45.3357,45.3117,45.3277,188357.0
2017-01-25 15:55:00,56.51,56.52,56.43,56.46,281427.0,45.3197,45.3277,45.2555,45.2796,281427.0
2017-01-26 09:30:00,56.61,56.99,56.47,56.67,106130.0,45.3999,45.7046,45.2876,45.448,106130.0
2017-01-26 09:35:00,56.67,56.73,56.55,56.59,110706.0,45.448,45.4961,45.3518,45.3838,110706.0
2017-01-26 09:40:00,56.59,56.66,56.48,56.55,141668.0,45.3838,45.44,45.2956,45.3518,141668.0
2017-01-26 09:45:00,56.54,56.59,56.44,56.48,62146.0,45.3437,45.3838,45.2635,45.2956,62146.0
2017-01-26 09:50:00,56.48,56.67,56.43,56.65,79526.0,45.2956,45.448,45.2555,45.432,79526.0
2017-01-26 09:55:00,56.65,56.77,56.63,56.76,122909.0,45.432,45.5282,45.4159,45.5202,122909.0
2017-01-26 10:00:00,56.75,56.76,56.59,56.75,87851.0,45.5122,45.5202,45.3838,45.5122,87851.0
2017-01-26 10:05:00,56.76,56.77,56.69,56.77,49681.0,45.5202,45.5282,45.464,45.5282,49681.0
2017-01-26 10:10:00,56.78,56.84,56.72,56.81,109259.0,45.5362,45.5843,45.4881,45.5603,109259.0
2017-01-26 10:15:00,56.8,56.91,56.77,56.82,68362.0,45.5523,45.6405,45.5282,45.5683,68362.0
2017-01-26 10:20:00,56.82,56.82,56.69,56.72,64652.0,45.5683,45.5683,45.464,45.4881,64652.0
2017-01-26 10:25:00,56.73,56.86,56.68,56.83,89389.0,45.4961,45.6004,45.456,45.5763,89389.0
2017-01-26 10:30:00,56.83,56.9,56.79,56.88,35411.0,45.5763,45.6325,45.5442,45.6164,35411.0
2017-01-26 10:35:00,56.88,56.97,56.88,56.96,35870.0,45.6164,45.6886,45.6164,45.6806,35870.0
2017-01-26 10:40:00,56.96,56.97,56.8,56.8,113172.0,45.6806,45.6886,45.5523,45.5523,113172.0
2017-01-26 10:45:00,56.81,56.85,56.8,56.81,57328.0,45.5603,45.5924,45.5523,45.5603,57328.0
2017-01-26 10:50:00,56.82,56.82,56.78,56.79,93216.0,45.5683,45.5683,45.5362,45.5442,93216.0
2017-01-26 10:55:00,56.79,56.82,56.71,56.77,101200.0,45.5442,45.5683,45.4801,45.5282,101200.0
2017-01-26 11:00:00,56.77,56.79,56.73,56.74,74596.0,45.5282,45.5442,45.4961,45.5041,74596.0
2017-01-26 11:05:00,56.75,56.81,56.74,56.81,162522.0,45.5122,45.5603,45.5041,45.5603,162522.0
2017-01-26 11:10:00,56.8,56.88,56.79,56.87,29013.0,45.5523,45.6164,45.5442,45.6084,29013.0
2017-01-26 11:15:00,56.87,56.89,56.76,56.77,221878.0,45.6084,45.6244,45.5202,45.5282,221878.0
2017-01-26 11:20:00,56.77,56.77,56.63,56.64,38799.0,45.5282,45.5282,45.4159,45.4239,38799.0
2017-01-26 11:25:00,56.63,56.73,56.62,56.64,42873.0,45.4159,45.4961,45.4079,45.4239,42873.0
2017-01-26 11:30:00,56.64,56.64,56.53,56.58,47823.0,45.4239,45.4239,45.3357,45.3758,47823.0
2017-01-26 11:35:00,56.59,56.67,56.53,56.64,68305.0,45.3838,45.448,45.3357,45.4239,68305.0
2017-01-26 11:40:00,56.64,56.67,56.56,56.6,164141.0,45.4239,45.448,45.3598,45.3919,164141.0
2017-01-26 11:45:00,56.6,56.66,56.57,56.57,226791.0,45.3919,45.44,45.3678,45.3678,226791.0
2017-01-26 11:50:00,56.57,56.66,56.54,56.61,38244.0,45.3678,45.44,45.3437,45.3999,38244.0
2017-01-26 11:55:00,56.62,56.65,56.6,56.6,22332.0,45.4079,45.432,45.3919,45.3919,22332.0
2017-01-26 12:00:00,56.61,56.61,56.53,56.56,114498.0,45.3999,45.3999,45.3357,45.3598,114498.0
2017-01-26 12:05:00,56.55,56.58,56.52,56.58,223335.0,45.3518,45.3758,45.3277,45.3758,223335.0
2017-01-26 12:10:00,56.58,56.59,56.55,56.59,16808.0,45.3758,45.3838,45.3518,45.3838,16808.0
2017-01-26 12:15:00,56.59,56.6,56.53,56.53,14582.0,45.3838,45.3919,45.3357,45.3357,14582.0
2017-01-26 12:20:00,56.52,56.55,56.46,56.54,34603.0,45.3277,45.3518,45.2796,45.3437,34603.0
2017-01-26 12:25:00,56.54,56.54,56.5,56.51,23732.0,45.3437,45.3437,45.3117,45.3197,23732.0
2017-01-26 12:30:00,56.52,56.55,56.52,56.54,18659.0,45.3277,45.3518,45.3277,45.3437,18659.0
2017-01-26 12:35:00,56.53,56.53,56.5,56.51,14084.0,45.3357,45.3357,45.3117,45.3197,14084.0
2017-01-26 12:40:00,56.5,56.51,56.44,56.5,44462.0,45.3117,45.3197,45.2635,45.3117,44462.0
2017-01-26 12:45:00,56.49,56.52,56.47,56.51,53904.0,45.3036,45.3277,45.2876,45.3197,53904.0
2017-01-26 12:50:00,56.51,56.52,56.47,56.51,58541.0,45.3197,45.3277,45.2876,45.3197,58541.0
2017-01-26 12:55:00,56.5,56.51,56.47,56.5,69947.0,45.3117,45.3197,45.2876,45.3117,69947.0
2017-01-26 13:00:00,56.51,56.52,56.44,56.45,118002.0,45.3197,45.3277,45.2635,45.2716,118002.0
2017-01-26 13:05:00,56.45,56.5,56.43,56.48,26420.0,45.2716,45.3117,45.2555,45.2956,26420.0
2017-01-26 13:10:00,56.48,56.49,56.46,56.47,30933.0,45.2956,45.3036,45.2796,45.2876,30933.0
2017-01-26 13:15:00,56.47,56.47,56.41,56.41,63249.0,45.2876,45.2876,45.2395,45.2395,63249.0
2017-01-26 13:20:00,56.41,56.43,56.35,56.42,47567.0,45.2395,45.2555,45.1914,45.2475,47567.0
2017-01-26 13:25:00,56.42,56.47,56.42,56.46,15131.0,45.2475,45.2876,45.2475,45.2796,15131.0
2017-01-26 13:30:00,56.45,56.47,56.41,56.42,28806.0,45.2716,45.2876,45.2395,45.2475,28806.0
2017-01-26 13:35:00,56.43,56.53,56.42,56.52,33001.0,45.2555,45.3357,45.2475,45.3277,33001.0
2017-01-26 13:40:00,56.53,56.59,56.52,56.58,79678.0,45.3357,45.3838,45.3277,45.3758,79678.0
2017-01-26 13:45:00,56.58,56.58,56.53,56.56,31848.0,45.3758,45.3758,45.3357,45.3598,31848.0
2017-01-26 13:50:00,56.56,56.6,56.56,56.58,38636.0,45.3598,45.3919,45.3598,45.3758,38636.0
2017-01-26 13:55:00,56.58,56.62,56.55,56.62,29063.0,45.3758,45.4079,45.3518,45.4079,29063.0
2017-01-26 14:00:00,56.62,56.67,56.61,56.65,79728.0,45.4079,45.448,45.3999,45.432,79728.0
2017-01-26 14:05:00,56.64,56.66,56.61,56.64,28965.0,45.4239,45.44,45.3999,45.4239,28965.0
2017-01-26 14:10:00,56.63,56.64,56.61,56.63,48094.0,45.4159,45.4239,45.3999,45.4159,48094.0
2017-01-26 14:15:00,56.64,56.64,56.61,56.64,29434.0,45.4239,45.4239,45.3999,45.4239,29434.0
2017-01-26 14:20:00,56.63,56.65,56.61,56.65,22288.0,45.4159,45.432,45.3999,45.432,22288.0
2017-01-26 14:25:00,56.66,56.73,56.65,56.73,35673.0,45.44,45.4961,45.432,45.4961,35673.0
2017-01-26 14:30:00,56.73,56.73,56.67,56.69,16854.0,45.4961,45.4961,45.448,45.464,16854.0
2017-01-26 14:35:00,56.69,56.76,56.69,56.71,33631.0,45.464,45.5202,45.464,45.4801,33631.0
2017-01-26 14:40:00,56.71,56.72,56.66,56.69,52507.0,45.4801,45.4881,45.44,45.464,52507.0
2017-01-26 14:45:00,56.69,56.74,56.69,56.73,38578.0,45.464,45.5041,45.464,45.4961,38578.0
2017-01-26 14:50:00,56.73,56.73,56.66,56.68,35924.0,45.4961,45.4961,45.44,45.456,35924.0
2017-01-26 14:55:00,56.67,56.72,56.67,56.71,38527.0,45.448,45.4881,45.448,45.4801,38527.0
2017-01-26 15:00:00,56.71,56.71,56.67,56.67,32525.0,45.4801,45.4801,45.448,45.448,32525.0
2017-01-26 15:05:00,56.67,56.74,56.64,56.7,201120.0,45.448,45.5041,45.4239,45.4721,201120.0
2017-01-26 15:10:00,56.7,56.74,56.67,56.72,119529.0,45.4721,45.5041,45.448,45.4881,119529.0
2017-01-26 15:15:00,56.73,56.76,56.73,56.75,57536.0,45.4961,45.5202,45.4961,45.5122,57536.0
2017-01-26 15:20:00,56.75,56.78,56.75,56.77,108164.0,45.5122,45.5362,45.5122,45.5282,108164.0
2017-01-26 15:25:00,56.77,56.8,56.76,56.78,52714.0,45.5282,45.5523,45.5202,45.5362,52714.0
2017-01-26 15:30:00,56.78,56.83,56.76,56.83,54831.0,45.5362,45.5763,45.5202,45.5763,54831.0
2017-01-26 15:35:00,56.82,56.82,56.76,56.77,103309.0,45.5683,45.5683,45.5202,45.5282,103309.0
2017-01-26 15:40:00,56.77,56.8,56.74,56.77,307878.0,45.5282,45.5523,45.5041,45.5282,307878.0
2017-01-26 15:45:00,56.77,56.8,56.76,56.77,54058.0,45.5282,45.5523,45.5202,45.5282,54058.0
2017-01-26 15:50:00,56.77,56.82,56.74,56.8,78142.0,45.5282,45.5683,45.5041,45.5523,78142.0
2017-01-26 15:55:00,56.8,56.84,56.78,56.84,210732.0,45.5523,45.5843,45.5362,45.5843,210732.0
2017-01-27 09:30:00,56.8,56.82,56.42,56.56,129870.0,45.5523,45.5683,45.2475,45.3598,129870.0
2017-01-27 09:35:00,56.54,56.56,56.31,56.43,125385.0,45.3437,45.3598,45.1593,45.2555,125385.0
2017-01-27 09:40:00,56.42,56.57,56.41,56.48,44396.0,45.2475,45.3678,45.2395,45.2956,44396.0
2017-01-27 09:45:00,56.47,56.5,56.42,56.43,49028.0,45.2876,45.3117,45.2475,45.2555,49028.0
2017-01-27 09:50:00,56.43,56.47,56.38,56.41,44118.0,45.2555,45.2876,45.2154,45.2395,44118.0
2017-01-27 09:55:00,56.41,56.42,56.26,56.27,198119.0,45.2395,45.2475,45.1192,45.1272,198119.0
2017-01-27 10:00:00,56.27,56.49,56.27,56.41,141294.0,45.1272,45.3036,45.1272,45.2395,141294.0
2017-01-27 10:05:00,56.41,56.47,56.3,56.3,76965.0,45.2395,45.2876,45.1513,45.1513,76965.0
2017-01-27 10:10:00,56.32,56.46,56.31,56.44,99698.0,45.1673,45.2796,45.1593,45.2635,99698.0
2017-01-27 10:15:00,56.45,56.45,56.31,56.33,86075.0,45.2716,45.2716,45.1593,45.1753,86075.0
2017-01-27 10:20:00,56.33,56.39,56.31,56.32,85652.0,45.1753,45.2234,45.1593,45.1673,85652.0
2017-01-27 10:25:00,56.31,56.32,56.25,56.27,45773.0,45.1593,45.1673,45.1112,45.1272,45773.0
2017-01-27 10:30:00,56.28,56.35,56.26,56.29,62442.0,45.1352,45.1914,45.1192,45.1433,62442.0
2017-01-27 10:35:00,56.3,56.36,56.28,56.31,47695.0,45.1513,45.1994,45.1352,45.1593,47695.0
2017-01-27 10:40:00,56.29,56.33,56.23,56.31,81744.0,45.1433,45.1753,45.0951,45.1593,81744.0
2017-01-27 10:45:00,56.3,56.3,56.24,56.25,38331.0,45.1513,45.1513,45.1032,45.1112,38331.0
2017-01-27 10:50:00,56.25,56.32,56.25,56.25,53545.0,45.1112,45.1673,45.1112,45.1112,53545.0
2017-01-27 10:55:00,56.24,56.24,56.14,56.17,55807.0,45.1032,45.1032,45.023,45.047,55807.0
2017-01-27 11:00:00,56.16,56.23,56.16,56.21,55961.0,45.039,45.0951,45.039,45.0791,55961.0
2017-01-27 11:05:00,56.21,56.23,56.2,56.22,90818.0,45.0791,45.0951,45.0711,45.0871,90818.0
2017-01-27 11:10:00,56.21,56.26,56.21,56.26,77317.0,45.0791,45.1192,45.0791,45.1192,77317.0
2017-01-27 11:15:00,56.26,56.28,56.21,56.27,107253.0,45.1192,45.1352,45.0791,45.1272,107253.0
2017-01-27 11:20:00,56.27,56.28,56.22,56.23,67461.0,45.1272,45.1352,45.0871,45.0951,67461.0
2017-01-27 11:25:00,56.23,56.33,56.22,56.25,81367.0,45.0951,45.1753,45.0871,45.1112,81367.0
2017-01-27 11:30:00,56.25,56.3,56.21,56.28,69674.0,45.1112,45.1513,45.0791,45.1352,69674.0
2017-01-27 11:35:00,56.28,56.32,56.26,56.3,43193.0,45.1352,45.1673,45.1192,45.1513,43193.0
2017-01-27 11:40:00,56.3,56.36,56.3,56.35,112829.0,45.1513,45.1994,45.1513,45.1914,112829.0
2017-01-27 11:45:00,56.35,56.42,56.34,56.41,114432.0,45.1914,45.2475,45.1834,45.2395,114432.0
2017-01-27 11:50:00,56.41,56.42,56.38,56.38,24640.0,45.2395,45.2475,45.2154,45.2154,24640.0
2017-01-27 11:55:00,56.39,56.47,56.38,56.46,64036.0,45.2234,45.2876,45.2154,45.2796,64036.0
2017-01-27 12:00:00,56.46,56.47,56.43,56.47,31010.0,45.2796,45.2876,45.2555,45.2876,31010.0
2017-01-27 12:05:00,56.47,56.47,56.42,56.46,44261.0,45.2876,45.2876,45.2475,45.2796,44261.0
2017-01-27 12:10:00,56.45,56.46,56.43,56.44,22319.0,45.2716,45.2796,45.2555,45.2635,22319.0
2017-01-27 12:15:00,56.44,56.45,56.41,56.42,32570.0,45.2635,45.2716,45.2395,45.2475,32570.0
2017-01-27 12:20:00,56.42,56.42,56.38,56.4,57503.0,45.2475,45.2475,45.2154,45.2315,57503.0
2017-01-27 12:25:00,56.4,56.42,56.36,56.39,24636.0,45.2315,45.2475,45.1994,45.2234,24636.0
2017-01-27 12:30:00,56.39,56.43,56.38,56.41,71489.0,45.2234,45.2555,45.2154,45.2395,71489.0
2017-01-27 12:35:00,56.41,56.41,56.37,56.38,23034.0,45.2395,45.2395,45.2074,45.2154,23034.0
2017-01-27 12:40:00,56.38,56.38,56.33,56.34,30551.0,45.2154,45.2154,45.1753,45.1834,30551.0
2017-01-27 12:45:00,56.34,56.37,56.3,56.34,85987.0,45.1834,45.2074,45.1513,45.1834,85987.0
2017-01-27 12:50:00,56.34,56.38,56.34,56.37,10865.0,45.1834,45.2154,45.1834,45.2074,10865.0
2017-01-27 12:55:00,56.37,56.39,56.34,56.34,20730.0,45.2074,45.2234,45.1834,45.1834,20730.0
2017-01-27 13:00:00,56.34,56.35,56.32,56.33,64617.0,45.1834,45.1914,45.1673,45.1753,64617.0
2017-01-27 13:05:00,56.33,56.37,56.31,56.37,29390.0,45.1753,45.2074,45.1593,45.2074,29390.0
2017-01-27 13:10:00,56.36,56.36,56.32,56.32,18249.0,45.1994,45.1994,45.1673,45.1673,18249.0
2017-01-27 13:15:00,56.33,56.36,56.31,56.35,40836.0,45.1753,45.1994,45.1593,45.1914,40836.0
2017-01-27 13:20:00,56.34,56.38,56.34,56.38,26280.0,45.1834,45.2154,45.1834,45.2154,26280.0
2017-01-27 13:25:00,56.38,56.44,56.38,56.44,72949.0,45.2154,45.2635,45.2154,45.2635,72949.0
2017-01-27 13:30:00,56.44,56.45,56.4,56.43,43286.0,45.2635,45.2716,45.2315,45.2555,43286.0
2017-01-27 13:35:00,56.43,56.45,56.41,56.45,28919.0,45.2555,45.2716,45.2395,45.2716,28919.0
2017-01-27 13:40:00,56.45,56.47,56.44,56.46,28812.0,45.2716,45.2876,45.2635,45.2796,28812.0
2017-01-27 13:45:00,56.47,56.48,56.43,56.43,44184.0,45.2876,45.2956,45.2555,45.2555,44184.0
2017-01-27 13:50:00,56.43,56.43,56.39,56.39,29586.0,45.2555,45.2555,45.2234,45.2234,29586.0
2017-01-27 13:55:00,56.39,56.39,56.33,56.33,47211.0,45.2234,45.2234,45.1753,45.1753,47211.0
2017-01-27 14:00:00,56.32,56.34,56.29,56.31,59733.0,45.1673,45.1834,45.1433,45.1593,59733.0
2017-01-27 14:05:00,56.3,56.33,56.29,56.33,32369.0,45.1513,45.1753,45.1433,45.1753,32369.0
2017-01-27 14:10:00,56.33,56.33,56.28,56.29,30684.0,45.1753,45.1753,45.1352,45.1433,30684.0
2017-01-27 14:15:00,56.29,56.31,56.27,56.3,30629.0,45.1433,45.1593,45.1272,45.1513,30629.0
2017-01-27 14:20:00,56.3,56.33,56.29,56.32,102267.0,45.1513,45.1753,45.1433,45.1673,102267.0
2017-01-27 14:25:00,56.32,56.34,56.31,56.33,107965.0,45.1673,45.1834,45.1593,45.1753,107965.0
2017-01-27 14:30:00,56.33,56.39,56.32,56.39,119615.0,45.1753,45.2234,45.1673,45.2234,119615.0
2017-01-27 14:35:00,56.39,56.4,56.34,56.35,143482.0,45.2234,45.2315,45.1834,45.1914,143482.0
2017-01-27 14:40:00,56.35,56.36,56.33,56.34,49452.0,45.1914,45.1994,45.1753,45.1834,49452.0
2017-01-27 14:45:00,56.33,56.35,56.32,56.32,52206.0,45.1753,45.1914,45.1673,45.1673,52206.0
2017-01-27 14:50:00,56.32,56.35,56.31,56.32,98009.0,45.1673,45.1914,45.1593,45.1673,98009.0
2017-01-27 14:55:00,56.32,56.34,56.32,56.33,72032.0,45.1673,45.1834,45.1673,45.1753,72032.0
2017-01-27 15:00:00,56.34,56.37,56.33,56.37,78714.0,45.1834,45.2074,45.1753,45.2074,78714.0
2017-01-27 15:05:00,56.37,56.37,56.34,56.34,40230.0,45.2074,45.2074,45.1834,45.1834,40230.0
2017-01-27 15:10:00,56.35,56.35,56.33,56.35,29388.0,45.1914,45.1914,45.1753,45.1914,29388.0
2017-01-27 15:15:00,56.34,56.35,56.33,56.33,26649.0,45.1834,45.1914,45.1753,45.1753,26649.0
2017-01-27 15:20:00,56.34,56.35,56.28,56.29,123667.0,45.1834,45.1914,45.1352,45.1433,123667.0
2017-01-27 15:25:00,56.28,56.28,56.21,56.22,46048.0,45.1352,45.1352,45.0791,45.0871,46048.0
2017-01-27 15:30:00,56.22,56.26,56.21,56.24,85136.0,45.0871,45.1192,45.0791,45.1032,85136.0
2017-01-27 15:35:00,56.24,56.28,56.24,56.28,64307.0,45.1032,45.1352,45.1032,45.1352,64307.0
2017-01-27 15:40:00,56.28,56.29,56.22,56.22,137662.0,45.1352,45.1433,45.0871,45.0871,137662.0
2017-01-27 15:45:00,56.23,56.27,56.22,56.27,86013.0,45.0951,45.1272,45.0871,45.1272,86013.0
2017-01-27 15:50:00,56.27,56.27,56.23,56.24,125414.0,45.1272,45.1272,45.0951,45.1032,125414.0
2017-01-27 15:55:00,56.24,56.3,56.24,56.28,402554.0,45.1032,45.1513,45.1032,45.1352,402554.0
2017-01-30 09:30:00,55.89,55.89,55.33,55.55,271699.0,44.8225,44.8225,44.3734,44.5498,271699.0
2017-01-30 09:35:00,55.54,55.66,55.44,55.44,115662.0,44.5418,44.638,44.4616,44.4616,115662.0
2017-01-30 09:40:00,55.44,55.52,55.32,55.39,348992.0,44.4616,44.5257,44.3653,44.4215,348992.0
2017-01-30 09:45:00,55.38,55.39,55.21,55.27,222560.0,44.4135,44.4215,44.2771,44.3252,222560.0
2017-01-30 09:50:00,55.27,55.34,55.17,55.33,182621.0,44.3252,44.3814,44.245,44.3734,182621.0
2017-01-30 09:55:00,55.34,55.47,55.33,55.43,168702.0,44.3814,44.4856,44.3734,44.4536,168702.0
2017-01-30 10:00:00,55.42,55.43,55.32,55.35,121214.0,44.4455,44.4536,44.3653,44.3894,121214.0
2017-01-30 10:05:00,55.35,55.42,55.25,55.28,139902.0,44.3894,44.4455,44.3092,44.3333,139902.0
2017-01-30 10:10:00,55.27,55.32,55.11,55.18,137979.0,44.3252,44.3653,44.1969,44.2531,137979.0
2017-01-30 10:15:00,55.2,55.22,55.04,55.05,99165.0,44.2691,44.2851,44.1408,44.1488,99165.0
2017-01-30 10:20:00,55.06,55.12,55.02,55.12,203176.0,44.1568,44.2049,44.1247,44.2049,203176.0
2017-01-30 10:25:00,55.11,55.16,55.07,55.14,69389.0,44.1969,44.237,44.1648,44.221,69389.0
2017-01-30 10:30:00,55.14,55.17,55.09,55.14,61681.0,44.221,44.245,44.1809,44.221,61681.0
2017-01-30 10:35:00,55.14,55.19,55.04,55.04,105991.0,44.221,44.2611,44.1408,44.1408,105991.0
2017-01-30 10:40:00,55.04,55.1,55.04,55.06,123091.0,44.1408,44.1889,44.1408,44.1568,123091.0
2017-01-30 10:45:00,55.06,55.07,54.93,54.98,126134.0,44.1568,44.1648,44.0526,44.0927,126134.0
2017-01-30 10:50:00,54.98,55.03,54.84,54.84,151739.0,44.0927,44.1328,43.9804,43.9804,151739.0
2017-01-30 10:55:00,54.84,54.94,54.82,54.91,155843.0,43.9804,44.0606,43.9643,44.0365,155843.0
2017-01-30 11:00:00,54.91,54.99,54.89,54.95,146028.0,44.0365,44.1007,44.0205,44.0686,146028.0
2017-01-30 11:05:00,54.95,55.05,54.95,55.05,67050.0,44.0686,44.1488,44.0686,44.1488,67050.0
2017-01-30 11:10:00,55.05,55.18,55.05,55.17,97104.0,44.1488,44.2531,44.1488,44.245,97104.0
2017-01-30 11:15:00,55.17,55.18,55.11,55.17,50733.0,44.245,44.2531,44.1969,44.245,50733.0
2017-01-30 11:20:00,55.18,55.21,55.08,55.11,65075.0,44.2531,44.2771,44.1729,44.1969,65075.0
2017-01-30 11:25:00,55.11,55.11,55.01,55.03,51925.0,44.1969,44.1969,44.1167,44.1328,51925.0
2017-01-30 11:30:00,55.01,55.05,54.98,55.02,65529.0,44.1167,44.1488,44.0927,44.1247,65529.0
2017-01-30 11:35:00,55.02,55.14,55.02,55.14,155592.0,44.1247,44.221,44.1247,44.221,155592.0
2017-01-30 11:40:00,55.13,55.17,55.13,55.14,59427.0,44.213,44.245,44.213,44.221,59427.0
2017-01-30 11:45:00,55.14,55.24,55.14,55.23,40786.0,44.221,44.3012,44.221,44.2932,40786.0
2017-01-30 11:50:00,55.23,55.28,55.23,55.27,37924.0,44.2932,44.3333,44.2932,44.3252,37924.0
2017-01-30 11:55:00,55.28,55.34,55.23,55.27,60416.0,44.3333,44.3814,44.2932,44.3252,60416.0
2017-01-30 12:00:00,55.27,55.31,55.24,55.28,43603.0,44.3252,44.3573,44.3012,44.3333,43603.0
2017-01-30 12:05:00,55.27,55.34,55.27,55.32,22010.0,44.3252,44.3814,44.3252,44.3653,22010.0
2017-01-30 12:10:00,55.32,55.33,55.25,55.31,29093.0,44.3653,44.3734,44.3092,44.3573,29093.0
2017-01-30 12:15:00,55.31,55.37,55.3,55.36,29839.0,44.3573,44.4054,44.3493,44.3974,29839.0
2017-01-30 12:20:00,55.37,55.38,55.3,55.35,50272.0,44.4054,44.4135,44.3493,44.3894,50272.0
2017-01-30 12:25:00,55.36,55.38,55.33,55.35,27635.0,44.3974,44.4135,44.3734,44.3894,27635.0
2017-01-30 12:30:00,55.35,55.35,55.27,55.33,42117.0,44.3894,44.3894,44.3252,44.3734,42117.0
2017-01-30 12:35:00,55.34,55.4,55.31,55.4,41198.0,44.3814,44.4295,44.3573,44.4295,41198.0
2017-01-30 12:40:00,55.4,55.42,55.32,55.35,37439.0,44.4295,44.4455,44.3653,44.3894,37439.0
2017-01-30 12:45:00,55.34,55.36,55.32,55.34,29482.0,44.3814,44.3974,44.3653,44.3814,29482.0
2017-01-30 12:50:00,55.34,55.36,55.32,55.35,28304.0,44.3814,44.3974,44.3653,44.3894,28304.0
2017-01-30 12:55:00,55.36,55.38,55.32,55.36,44439.0,44.3974,44.4135,44.3653,44.3974,44439.0
2017-01-30 13:00:00,55.35,55.41,55.35,55.38,32564.0,44.3894,44.4375,44.3894,44.4135,32564.0
2017-01-30 13:05:00,55.37,55.45,55.33,55.41,27109.0,44.4054,44.4696,44.3734,44.4375,27109.0
2017-01-30 13:10:00,55.41,55.44,55.34,55.36,48044.0,44.4375,44.4616,44.3814,44.3974,48044.0
2017-01-30 13:15:00,55.36,55.37,55.32,55.35,13825.0,44.3974,44.4054,44.3653,44.3894,13825.0
2017-01-30 13:20:00,55.34,55.38,55.32,55.33,14034.0,44.3814,44.4135,44.3653,44.3734,14034.0
2017-01-30 13:25:00,55.33,55.38,55.32,55.38,16678.0,44.3734,44.4135,44.3653,44.4135,16678.0
2017-01-30 13:30:00,55.38,55.39,55.32,55.34,57767.0,44.4135,44.4215,44.3653,44.3814,57767.0
2017-01-30 13:35:00,55.35,55.36,55.33,55.34,32814.0,44.3894,44.3974,44.3734,44.3814,32814.0
2017-01-30 13:40:00,55.34,55.37,55.32,55.34,79388.0,44.3814,44.4054,44.3653,44.3814,79388.0
2017-01-30 13:45:00,55.34,55.35,55.31,55.35,46581.0,44.3814,44.3894,44.3573,44.3894,46581.0
2017-01-30 13:50:00,55.35,55.36,55.3,55.34,93907.0,44.3894,44.3974,44.3493,44.3814,93907.0
2017-01-30 13:55:00,55.34,55.35,55.32,55.34,15046.0,44.3814,44.3894,44.3653,44.3814,15046.0
2017-01-30 14:00:00,55.34,55.4,55.34,55.39,28219.0,44.3814,44.4295,44.3814,44.4215,28219.0
2017-01-30 14:05:00,55.38,55.42,55.34,55.41,32357.0,44.4135,44.4455,44.3814,44.4375,32357.0
2017-01-30 14:10:00,55.42,55.43,55.39,55.43,60576.0,44.4455,44.4536,44.4215,44.4536,60576.0
2017-01-30 14:15:00,55.43,55.43,55.38,55.41,103238.0,44.4536,44.4536,44.4135,44.4375,103238.0
2017-01-30 14:20:00,55.41,55.46,55.4,55.45,132801.0,44.4375,44.4776,44.4295,44.4696,132801.0
2017-01-30 14:25:00,55.45,55.57,55.45,55.56,61845.0,44.4696,44.5658,44.4696,44.5578,61845.0
2017-01-30 14:30:00,55.56,55.61,55.56,55.58,46061.0,44.5578,44.5979,44.5578,44.5738,46061.0
2017-01-30 14:35:00,55.59,55.59,55.54,55.56,62038.0,44.5819,44.5819,44.5418,44.5578,62038.0
2017-01-30 14:40:00,55.56,55.59,55.5,55.53,28232.0,44.5578,44.5819,44.5097,44.5337,28232.0
2017-01-30 14:45:00,55.53,55.54,55.48,55.49,32642.0,44.5337,44.5418,44.4937,44.5017,32642.0
2017-01-30 14:50:00,55.48,55.51,55.46,55.47,17208.0,44.4937,44.5177,44.4776,44.4856,17208.0
2017-01-30 14:55:00,55.48,55.48,55.44,55.46,79068.0,44.4937,44.4937,44.4616,44.4776,79068.0
2017-01-30 15:00:00,55.47,55.48,55.41,55.42,68954.0,44.4856,44.4937,44.4375,44.4455,68954.0
2017-01-30 15:05:00,55.42,55.43,55.38,55.41,26863.0,44.4455,44.4536,44.4135,44.4375,26863.0
2017-01-30 15:10:00,55.41,55.42,55.37,55.39,29783.0,44.4375,44.4455,44.4054,44.4215,29783.0
2017-01-30 15:15:00,55.39,55.41,55.34,55.4,33509.0,44.4215,44.4375,44.3814,44.4295,33509.0
2017-01-30 15:20:00,55.41,55.41,55.38,55.39,179025.0,44.4375,44.4375,44.4135,44.4215,179025.0
2017-01-30 15:25:00,55.38,55.41,55.38,55.4,83302.0,44.4135,44.4375,44.4135,44.4295,83302.0
2017-01-30 15:30:00,55.4,55.49,55.4,55.45,66852.0,44.4295,44.5017,44.4295,44.4696,66852.0
2017-01-30 15:35:00,55.44,55.45,55.39,55.4,76935.0,44.4616,44.4696,44.4215,44.4295,76935.0
2017-01-30 15:40:00,55.4,55.47,55.38,55.46,149154.0,44.4295,44.4856,44.4135,44.4776,149154.0
2017-01-30 15:45:00,55.46,55.52,55.46,55.49,101056.0,44.4776,44.5257,44.4776,44.5017,101056.0
2017-01-30 15:50:00,55.49,55.53,55.48,55.51,105700.0,44.5017,44.5337,44.4937,44.5177,105700.0
2017-01-30 15:55:00,55.51,55.58,55.46,55.47,1132597.0,44.5177,44.5738,44.4776,44.4856,1132597.0
2017-01-31 09:30:00,55.3,55.46,55.29,55.45,122988.0,44.3493,44.4776,44.3413,44.4696,122988.0
2017-01-31 09:35:00,55.43,55.78,55.43,55.71,189625.0,44.4536,44.7342,44.4536,44.6781,189625.0
2017-01-31 09:40:00,55.72,55.81,55.6,55.62,182349.0,44.6861,44.7583,44.5899,44.6059,182349.0
2017-01-31 09:45:00,55.62,55.62,55.39,55.46,79700.0,44.6059,44.6059,44.4215,44.4776,79700.0
2017-01-31 09:50:00,55.47,55.48,55.31,55.32,66629.0,44.4856,44.4937,44.3573,44.3653,66629.0
2017-01-31 09:55:00,55.32,55.38,55.28,55.37,118105.0,44.3653,44.4135,44.3333,44.4054,118105.0
2017-01-31 10:00:00,55.36,55.36,55.09,55.09,166192.0,44.3974,44.3974,44.1809,44.1809,166192.0
2017-01-31 10:05:00,55.09,55.23,55.05,55.2,80560.0,44.1809,44.2932,44.1488,44.2691,80560.0
2017-01-31 10:10:00,55.19,55.2,55.04,55.14,73571.0,44.2611,44.2691,44.1408,44.221,73571.0
2017-01-31 10:15:00,55.13,55.32,55.13,55.32,122122.0,44.213,44.3653,44.213,44.3653,122122.0
2017-01-31 10:20:00,55.32,55.41,55.26,55.26,75881.0,44.3653,44.4375,44.3172,44.3172,75881.0
2017-01-31 10:25:00,55.26,55.3,55.2,55.23,77739.0,44.3172,44.3493,44.2691,44.2932,77739.0
2017-01-31 10:30:00,55.24,55.38,55.24,55.37,47392.0,44.3012,44.4135,44.3012,44.4054,47392.0
2017-01-31 10:35:00,55.36,55.36,55.28,55.29,85846.0,44.3974,44.3974,44.3333,44.3413,85846.0
2017-01-31 10:40:00,55.28,55.29,55.14,55.14,128779.0,44.3333,44.3413,44.221,44.221,128779.0
2017-01-31 10:45:00,55.15,55.23,55.1,55.1,94135.0,44.229,44.2932,44.1889,44.1889,94135.0
2017-01-31 10:50:00,55.1,55.18,55.09,55.15,60035.0,44.1889,44.2531,44.1809,44.229,60035.0
2017-01-31 10:55:00,55.16,55.26,55.12,55.25,85095.0,44.237,44.3172,44.2049,44.3092,85095.0
2017-01-31 11:00:00,55.25,55.25,55.13,55.18,34591.0,44.3092,44.3092,44.213,44.2531,34591.0
2017-01-31 11:05:00,55.18,55.26,55.16,55.16,169547.0,44.2531,44.3172,44.237,44.237,169547.0
2017-01-31 11:10:00,55.17,55.24,55.16,55.22,57508.0,44.245,44.3012,44.237,44.2851,57508.0
2017-01-31 11:15:00,55.22,55.29,55.21,55.22,66325.0,44.2851,44.3413,44.2771,44.2851,66325.0
2017-01-31 11:20:00,55.22,55.24,55.18,55.21,21759.0,44.2851,44.3012,44.2531,44.2771,21759.0
2017-01-31 11:25:00,55.21,55.21,55.1,55.1,22163.0,44.2771,44.2771,44.1889,44.1889,22163.0
2017-01-31 11:30:00,55.11,55.17,55.04,55.05,50039.0,44.1969,44.245,44.1408,44.1488,50039.0
2017-01-31 11:35:00,55.05,55.11,55.01,55.1,31978.0,44.1488,44.1969,44.1167,44.1889,31978.0
2017-01-31 11:40:00,55.09,55.13,55.08,55.11,19293.0,44.1809,44.213,44.1729,44.1969,19293.0
2017-01-31 11:45:00,55.11,55.12,55.06,55.06,21924.0,44.1969,44.2049,44.1568,44.1568,21924.0
2017-01-31 11:50:00,55.06,55.15,55.06,55.15,21697.0,44.1568,44.229,44.1568,44.229,21697.0
2017-01-31 11:55:00,55.15,55.16,55.1,55.12,49029.0,44.229,44.237,44.1889,44.2049,49029.0
2017-01-31 12:00:00,55.12,55.18,55.11,55.12,14956.0,44.2049,44.2531,44.1969,44.2049,14956.0
2017-01-31 12:05:00,55.11,55.19,55.11,55.19,17141.0,44.1969,44.2611,44.1969,44.2611,17141.0
2017-01-31 12:10:00,55.18,55.24,55.17,55.24,13344.0,44.2531,44.3012,44.245,44.3012,13344.0
2017-01-31 12:15:00,55.24,55.25,55.2,55.23,32294.0,44.3012,44.3092,44.2691,44.2932,32294.0
2017-01-31 12:20:00,55.22,55.26,55.22,55.24,149376.0,44.2851,44.3172,44.2851,44.3012,149376.0
2017-01-31 12:25:00,55.24,55.29,55.24,55.28,23948.0,44.3012,44.3413,44.3012,44.3333,23948.0
2017-01-31 12:30:00,55.28,55.3,55.25,55.28,21147.0,44.3333,44.3493,44.3092,44.3333,21147.0
2017-01-31 12:35:00,55.27,55.28,55.24,55.25,18515.0,44.3252,44.3333,44.3012,44.3092,18515.0
2017-01-31 12:40:00,55.25,55.33,55.23,55.31,68292.0,44.3092,44.3734,44.2932,44.3573,68292.0
2017-01-31 12:45:00,55.31,55.32,55.25,55.25,33094.0,44.3573,44.3653,44.3092,44.3092,33094.0
2017-01-31 12:50:00,55.26,55.28,55.25,55.26,14677.0,44.3172,44.3333,44.3092,44.3172,14677.0
2017-01-31 12:55:00,55.26,55.28,55.22,55.25,30284.0,44.3172,44.3333,44.2851,44.3092,30284.0
2017-01-31 13:00:00,55.25,55.26,55.19,55.22,21103.0,44.3092,44.3172,44.2611,44.2851,21103.0
2017-01-31 13:05:00,55.22,55.24,55.2,55.23,7880.0,44.2851,44.3012,44.2691,44.2932,7880.0
2017-01-31 13:10:00,55.22,55.22,55.14,55.17,35828.0,44.2851,44.2851,44.221,44.245,35828.0
2017-01-31 13:15:00,55.16,55.2,55.16,55.2,13091.0,44.237,44.2691,44.237,44.2691,13091.0
2017-01-31 13:20:00,55.19,55.28,55.18,55.26,45179.0,44.2611,44.3333,44.2531,44.3172,45179.0
2017-01-31 13:25:00,55.27,55.27,55.23,55.25,15175.0,44.3252,44.3252,44.2932,44.3092,15175.0
2017-01-31 13:30:00,55.25,55.27,55.23,55.23,18211.0,44.3092,44.3252,44.2932,44.2932,18211.0
2017-01-31 13:35:00,55.23,55.27,55.22,55.26,23112.0,44.2932,44.3252,44.2851,44.3172,23112.0
2017-01-31 13:40:00,55.27,55.28,55.19,55.22,27921.0,44.3252,44.3333,44.2611,44.2851,27921.0
2017-01-31 13:45:00,55.22,55.23,55.15,55.15,36329.0,44.2851,44.2932,44.229,44.229,36329.0
2017-01-31 13:50:00,55.16,55.18,55.14,55.15,18548.0,44.237,44.2531,44.221,44.229,18548.0
2017-01-31 13:55:00,55.14,55.15,55.09,55.11,76820.0,44.221,44.229,44.1809,44.1969,76820.0
2017-01-31 14:00:00,55.11,55.13,55.08,55.09,60095.0,44.1969,44.213,44.1729,44.1809,60095.0
2017-01-31 14:05:00,55.09,55.12,55.03,55.04,45219.0,44.1809,44.2049,44.1328,44.1408,45219.0
2017-01-31 14:10:00,55.03,55.1,55.02,55.06,41968.0,44.1328,44.1889,44.1247,44.1568,41968.0
2017-01-31 14:15:00,55.06,55.08,55.01,55.02,49099.0,44.1568,44.1729,44.1167,44.1247,49099.0
2017-01-31 14:20:00,55.02,55.05,55.01,55.03,15957.0,44.1247,44.1488,44.1167,44.1328,15957.0
2017-01-31 14:25:00,55.03,55.09,55.03,55.05,99479.0,44.1328,44.1809,44.1328,44.1488,99479.0
2017-01-31 14:30:00,55.05,55.06,54.97,55.0,44116.0,44.1488,44.1568,44.0846,44.1087,44116.0
2017-01-31 14:35:00,55.0,55.08,54.99,55.08,50274.0,44.1087,44.1729,44.1007,44.1729,50274.0
2017-01-31 14:40:00,55.08,55.13,55.07,55.13,18535.0,44.1729,44.213,44.1648,44.213,18535.0
2017-01-31 14:45:00,55.12,55.16,55.09,55.16,20432.0,44.2049,44.237,44.1809,44.237,20432.0
2017-01-31 14:50:00,55.17,55.18,55.15,55.16,51180.0,44.245,44.2531,44.229,44.237,51180.0
2017-01-31 14:55:00,55.15,55.24,55.14,55.22,26533.0,44.229,44.3012,44.221,44.2851,26533.0
2017-01-31 15:00:00,55.22,55.33,55.22,55.33,36040.0,44.2851,44.3734,44.2851,44.3734,36040.0
2017-01-31 15:05:00,55.33,55.35,55.32,55.34,26549.0,44.3734,44.3894,44.3653,44.3814,26549.0
2017-01-31 15:10:00,55.33,55.38,55.33,55.38,30749.0,44.3734,44.4135,44.3734,44.4135,30749.0
2017-01-31 15:15:00,55.38,55.43,55.36,55.38,134969.0,44.4135,44.4536,44.3974,44.4135,134969.0
2017-01-31 15:20:00,55.37,55.43,55.37,55.4,58380.0,44.4054,44.4536,44.4054,44.4295,58380.0
2017-01-31 15:25:00,55.4,55.42,55.37,55.38,44259.0,44.4295,44.4455,44.4054,44.4135,44259.0
2017-01-31 15:30:00,55.38,55.48,55.37,55.47,89445.0,44.4135,44.4937,44.4054,44.4856,89445.0
2017-01-31 15:35:00,55.47,55.49,55.45,55.47,72803.0,44.4856,44.5017,44.4696,44.4856,72803.0
2017-01-31 15:40:00,55.47,55.54,55.46,55.51,122503.0,44.4856,44.5418,44.4776,44.5177,122503.0
2017-01-31 15:45:00,55.52,55.53,55.43,55.43,223851.0,44.5257,44.5337,44.4536,44.4536,223851.0
2017-01-31 15:50:00,55.43,55.44,55.37,55.38,230753.0,44.4536,44.4616,44.4054,44.4135,230753.0
2017-01-31 15:55:00,55.38,55.38,55.33,55.37,364779.0,44.4135,44.4135,44.3734,44.4054,364779.0
2017-02-01 09:30:00,56.03,56.26,55.97,56.24,183698.0,44.9347,45.1192,44.8866,45.1032,183698.0
2017-02-01 09:35:00,56.25,56.51,56.25,56.32,156453.0,45.1112,45.3197,45.1112,45.1673,156453.0
2017-02-01 09:40:00,56.32,56.39,56.15,56.24,90167.0,45.1673,45.2234,45.031,45.1032,90167.0
2017-02-01 09:45:00,56.25,56.26,56.08,56.15,149681.0,45.1112,45.1192,44.9748,45.031,149681.0
2017-02-01 09:50:00,56.16,56.19,56.08,56.14,92627.0,45.039,45.0631,44.9748,45.023,92627.0
2017-02-01 09:55:00,56.15,56.15,56.01,56.05,67391.0,45.031,45.031,44.9187,44.9508,67391.0
2017-02-01 10:00:00,56.06,56.26,56.04,56.25,240847.0,44.9588,45.1192,44.9428,45.1112,240847.0
2017-02-01 10:05:00,56.26,56.27,56.04,56.15,315388.0,45.1192,45.1272,44.9428,45.031,315388.0
2017-02-01 10:10:00,56.15,56.19,55.96,55.98,155344.0,45.031,45.0631,44.8786,44.8946,155344.0
2017-02-01 10:15:00,55.98,56.05,55.95,55.98,179967.0,44.8946,44.9508,44.8706,44.8946,179967.0
2017-02-01 10:20:00,55.96,55.98,55.87,55.88,103703.0,44.8786,44.8946,44.8064,44.8144,103703.0
2017-02-01 10:25:00,55.87,56.01,55.87,55.96,105806.0,44.8064,44.9187,44.8064,44.8786,105806.0
2017-02-01 10:30:00,55.96,56.05,55.93,55.94,59781.0,44.8786,44.9508,44.8545,44.8626,59781.0
2017-02-01 10:35:00,55.95,55.96,55.69,55.71,223838.0,44.8706,44.8786,44.6621,44.6781,223838.0
2017-02-01 10:40:00,55.7,55.81,55.7,55.77,80963.0,44.6701,44.7583,44.6701,44.7262,80963.0
2017-02-01 10:45:00,55.77,55.77,55.67,55.74,49002.0,44.7262,44.7262,44.646,44.7022,49002.0
2017-02-01 10:50:00,55.73,55.76,55.63,55.74,72989.0,44.6941,44.7182,44.6139,44.7022,72989.0
2017-02-01 10:55:00,55.73,55.78,55.6,55.63,91402.0,44.6941,44.7342,44.5899,44.6139,91402.0
2017-02-01 11:00:00,55.63,55.75,55.63,55.72,98454.0,44.6139,44.7102,44.6139,44.6861,98454.0
2017-02-01 11:05:00,55.71,55.76,55.64,55.73,47067.0,44.6781,44.7182,44.622,44.6941,47067.0
2017-02-01 11:10:00,55.72,55.82,55.7,55.77,68001.0,44.6861,44.7663,44.6701,44.7262,68001.0
2017-02-01 11:15:00,55.76,55.82,55.72,55.78,51329.0,44.7182,44.7663,44.6861,44.7342,51329.0
2017-02-01 11:20:00,55.78,55.78,55.72,55.76,38289.0,44.7342,44.7342,44.6861,44.7182,38289.0
2017-02-01 11:25:00,55.75,55.76,55.57,55.62,55755.0,44.7102,44.7182,44.5658,44.6059,55755.0
2017-02-01 11:30:00,55.62,55.71,55.59,55.6,64257.0,44.6059,44.6781,44.5819,44.5899,64257.0
2017-02-01 11:35:00,55.62,55.62,55.5,55.58,86848.0,44.6059,44.6059,44.5097,44.5738,86848.0
2017-02-01 11:40:00,55.57,55.59,55.52,55.55,36638.0,44.5658,44.5819,44.5257,44.5498,36638.0
2017-02-01 11:45:00,55.56,55.57,55.41,55.43,119108.0,44.5578,44.5658,44.4375,44.4536,119108.0
2017-02-01 11:50:00,55.44,55.52,55.37,55.49,56394.0,44.4616,44.5257,44.4054,44.5017,56394.0
2017-02-01 11:55:00,55.49,55.49,55.4,55.46,44356.0,44.5017,44.5017,44.4295,44.4776,44356.0
2017-02-01 12:00:00,55.47,55.49,55.4,55.48,56217.0,44.4856,44.5017,44.4295,44.4937,56217.0
2017-02-01 12:05:00,55.47,55.49,55.42,55.44,26639.0,44.4856,44.5017,44.4455,44.4616,26639.0
2017-02-01 12:10:00,55.45,55.48,55.39,55.39,23942.0,44.4696,44.4937,44.4215,44.4215,23942.0
2017-02-01 12:15:00,55.39,55.4,55.26,55.3,26561.0,44.4215,44.4295,44.3172,44.3493,26561.0
2017-02-01 12:20:00,55.29,55.36,55.29,55.31,36316.0,44.3413,44.3974,44.3413,44.3573,36316.0
2017-02-01 12:25:00,55.3,55.36,55.23,55.34,52860.0,44.3493,44.3974,44.2932,44.3814,52860.0
2017-02-01 12:30:00,55.35,55.44,55.34,55.43,140656.0,44.3894,44.4616,44.3814,44.4536,140656.0
2017-02-01 12:35:00,55.43,55.46,55.4,55.46,66000.0,44.4536,44.4776,44.4295,44.4776,66000.0
2017-02-01 12:40:00,55.47,55.55,55.46,55.54,100235.0,44.4856,44.5498,44.4776,44.5418,100235.0
2017-02-01 12:45:00,55.54,55.61,55.53,55.6,73878.0,44.5418,44.5979,44.5337,44.5899,73878.0
2017-02-01 12:50:00,55.6,55.64,55.59,55.62,59668.0,44.5899,44.622,44.5819,44.6059,59668.0
2017-02-01 12:55:00,55.61,55.66,55.59,55.65,23899.0,44.5979,44.638,44.5819,44.63,23899.0
2017-02-01 13:00:00,55.65,55.69,55.61,55.66,22288.0,44.63,44.6621,44.5979,44.638,22288.0
2017-02-01 13:05:00,55.66,55.75,55.65,55.75,34671.0,44.638,44.7102,44.63,44.7102,34671.0
2017-02-01 13:10:00,55.74,55.74,55.66,55.73,56546.0,44.7022,44.7022,44.638,44.6941,56546.0
2017-02-01 13:15:00,55.73,55.73,55.65,55.67,26741.0,44.6941,44.6941,44.63,44.646,26741.0
2017-02-01 13:20:00,55.66,55.67,55.56,55.62,44956.0,44.638,44.646,44.5578,44.6059,44956.0
2017-02-01 13:25:00,55.62,55.62,55.54,55.56,42613.0,44.6059,44.6059,44.5418,44.5578,42613.0
2017-02-01 13:30:00,55.55,55.61,55.54,55.59,57490.0,44.5498,44.5979,44.5418,44.5819,57490.0
2017-02-01 13:35:00,55.59,55.63,55.59,55.61,16260.0,44.5819,44.6139,44.5819,44.5979,16260.0
2017-02-01 13:40:00,55.61,55.68,55.6,55.67,78732.0,44.5979,44.654,44.5899,44.646,78732.0
2017-02-01 13:45:00,55.67,55.68,55.6,55.65,58148.0,44.646,44.654,44.5899,44.63,58148.0
2017-02-01 13:50:00,55.65,55.72,55.64,55.66,52338.0,44.63,44.6861,44.622,44.638,52338.0
2017-02-01 13:55:00,55.66,55.69,55.57,55.58,40214.0,44.638,44.6621,44.5658,44.5738,40214.0
2017-02-01 14:00:00,55.61,55.72,55.23,55.29,216908.0,44.5979,44.6861,44.2932,44.3413,216908.0
2017-02-01 14:05:00,55.32,55.5,55.28,55.4,120081.0,44.3653,44.5097,44.3333,44.4295,120081.0
2017-02-01 14:10:00,55.41,55.68,55.41,55.63,77013.0,44.4375,44.654,44.4375,44.6139,77013.0
2017-02-01 14:15:00,55.64,55.64,55.52,55.59,82193.0,44.622,44.622,44.5257,44.5819,82193.0
2017-02-01 14:20:00,55.6,55.64,55.5,55.53,111251.0,44.5899,44.622,44.5097,44.5337,111251.0
2017-02-01 14:25:00,55.53,55.61,55.52,55.53,59709.0,44.5337,44.5979,44.5257,44.5337,59709.0
2017-02-01 14:30:00,55.52,55.54,55.32,55.33,141285.0,44.5257,44.5418,44.3653,44.3734,141285.0
2017-02-01 14:35:00,55.33,55.43,55.33,55.4,147834.0,44.3734,44.4536,44.3734,44.4295,147834.0
2017-02-01 14:40:00,55.38,55.39,55.29,55.31,88761.0,44.4135,44.4215,44.3413,44.3573,88761.0
2017-02-01 14:45:00,55.31,55.32,55.23,55.27,71946.0,44.3573,44.3653,44.2932,44.3252,71946.0
2017-02-01 14:50:00,55.27,55.28,55.18,55.2,246178.0,44.3252,44.3333,44.2531,44.2691,246178.0
2017-02-01 14:55:00,55.19,55.22,55.13,55.21,157910.0,44.2611,44.2851,44.213,44.2771,157910.0
2017-02-01 15:00:00,55.22,55.26,55.19,55.26,78143.0,44.2851,44.3172,44.2611,44.3172,78143.0
2017-02-01 15:05:00,55.26,55.31,55.18,55.21,152003.0,44.3172,44.3573,44.2531,44.2771,152003.0
2017-02-01 15:10:00,55.2,55.25,55.17,55.23,143376.0,44.2691,44.3092,44.245,44.2932,143376.0
2017-02-01 15:15:00,55.24,55.26,55.18,55.21,63170.0,44.3012,44.3172,44.2531,44.2771,63170.0
2017-02-01 15:20:00,55.22,55.28,55.21,55.27,73594.0,44.2851,44.3333,44.2771,44.3252,73594.0
2017-02-01 15:25:00,55.27,55.35,55.26,55.33,90785.0,44.3252,44.3894,44.3172,44.3734,90785.0
2017-02-01 15:30:00,55.33,55.36,55.32,55.35,67275.0,44.3734,44.3974,44.3653,44.3894,67275.0
2017-02-01 15:35:00,55.35,55.36,55.31,55.34,210845.0,44.3894,44.3974,44.3573,44.3814,210845.0
2017-02-01 15:40:00,55.35,55.37,55.34,55.36,73006.0,44.3894,44.4054,44.3814,44.3974,73006.0
2017-02-01 15:45:00,55.36,55.38,55.25,55.3,78376.0,44.3974,44.4135,44.3092,44.3493,78376.0
2017-02-01 15:50:00,55.31,55.33,55.28,55.31,133715.0,44.3573,44.3734,44.3333,44.3573,133715.0
2017-02-01 15:55:00,55.31,55.33,55.25,55.27,225637.0,44.3573,44.3734,44.3092,44.3252,225637.0
2017-02-02 09:30:00,54.83,54.88,54.63,54.74,461790.0,43.9724,44.0125,43.812,43.9002,461790.0
2017-02-02 09:35:00,54.74,54.77,54.41,54.55,280771.0,43.9002,43.9242,43.6355,43.7478,280771.0
2017-02-02 09:40:00,54.55,54.79,54.48,54.78,217036.0,43.7478,43.9403,43.6917,43.9323,217036.0
2017-02-02 09:45:00,54.78,54.86,54.68,54.85,135539.0,43.9323,43.9964,43.8521,43.9884,135539.0
2017-02-02 09:50:00,54.84,54.86,54.74,54.74,53905.0,43.9804,43.9964,43.9002,43.9002,53905.0
2017-02-02 09:55:00,54.74,54.83,54.7,54.8,62088.0,43.9002,43.9724,43.8681,43.9483,62088.0
2017-02-02 10:00:00,54.8,54.86,54.75,54.76,69947.0,43.9483,43.9964,43.9082,43.9162,69947.0
2017-02-02 10:05:00,54.77,54.78,54.69,54.72,35066.0,43.9242,43.9323,43.8601,43.8841,35066.0
2017-02-02 10:10:00,54.72,54.87,54.72,54.84,72077.0,43.8841,44.0044,43.8841,43.9804,72077.0
2017-02-02 10:15:00,54.85,54.87,54.78,54.78,52412.0,43.9884,44.0044,43.9323,43.9323,52412.0
2017-02-02 10:20:00,54.79,54.81,54.69,54.69,59967.0,43.9403,43.9563,43.8601,43.8601,59967.0
2017-02-02 10:25:00,54.68,54.7,54.61,54.68,167408.0,43.8521,43.8681,43.7959,43.8521,167408.0
2017-02-02 10:30:00,54.67,54.73,54.59,54.63,70559.0,43.8441,43.8922,43.7799,43.812,70559.0
2017-02-02 10:35:00,54.63,54.69,54.61,54.66,173670.0,43.812,43.8601,43.7959,43.836,173670.0
2017-02-02 10:40:00,54.68,54.73,54.64,54.72,38673.0,43.8521,43.8922,43.82,43.8841,38673.0
2017-02-02 10:45:00,54.73,54.75,54.66,54.74,108742.0,43.8922,43.9082,43.836,43.9002,108742.0
2017-02-02 10:50:00,54.75,54.81,54.75,54.81,29034.0,43.9082,43.9563,43.9082,43.9563,29034.0
2017-02-02 10:55:00,54.82,55.0,54.82,54.99,51019.0,43.9643,44.1087,43.9643,44.1007,51019.0
2017-02-02 11:00:00,55.0,55.06,54.95,54.98,55633.0,44.1087,44.1568,44.0686,44.0927,55633.0
2017-02-02 11:05:00,54.97,54.98,54.93,54.97,67814.0,44.0846,44.0927,44.0526,44.0846,67814.0
2017-02-02 11:10:00,54.95,55.04,54.94,54.98,70901.0,44.0686,44.1408,44.0606,44.0927,70901.0
2017-02-02 11:15:00,54.98,54.99,54.91,54.91,47247.0,44.0927,44.1007,44.0365,44.0365,47247.0
2017-02-02 11:20:00,54.92,54.96,54.85,54.86,54968.0,44.0445,44.0766,43.9884,43.9964,54968.0
2017-02-02 11:25:00,54.86,54.87,54.75,54.75,54812.0,43.9964,44.0044,43.9082,43.9082,54812.0
2017-02-02 11:30:00,54.75,54.76,54.67,54.72,83428.0,43.9082,43.9162,43.8441,43.8841,83428.0
2017-02-02 11:35:00,54.72,54.76,54.68,54.75,18647.0,43.8841,43.9162,43.8521,43.9082,18647.0
2017-02-02 11:40:00,54.74,54.75,54.68,54.69,26981.0,43.9002,43.9082,43.8521,43.8601,26981.0
2017-02-02 11:45:00,54.68,54.7,54.59,54.6,94843.0,43.8521,43.8681,43.7799,43.7879,94843.0
2017-02-02 11:50:00,54.59,54.6,54.56,54.59,50284.0,43.7799,43.7879,43.7558,43.7799,50284.0
2017-02-02 11:55:00,54.59,54.59,54.48,54.48,29519.0,43.7799,43.7799,43.6917,43.6917,29519.0
2017-02-02 12:00:00,54.49,54.51,54.45,54.5,48500.0,43.6997,43.7157,43.6676,43.7077,48500.0
2017-02-02 12:05:00,54.51,54.64,54.51,54.63,80121.0,43.7157,43.82,43.7157,43.812,80121.0
2017-02-02 12:10:00,54.63,54.66,54.62,54.63,79167.0,43.812,43.836,43.804,43.812,79167.0
2017-02-02 12:15:00,54.64,54.69,54.62,54.66,89116.0,43.82,43.8601,43.804,43.836,89116.0
2017-02-02 12:20:00,54.66,54.67,54.59,54.61,73253.0,43.836,43.8441,43.7799,43.7959,73253.0
2017-02-02 12:25:00,54.61,54.68,54.6,54.66,60518.0,43.7959,43.8521,43.7879,43.836,60518.0
2017-02-02 12:30:00,54.66,54.7,54.64,54.7,31607.0,43.836,43.8681,43.82,43.8681,31607.0
2017-02-02 12:35:00,54.69,54.73,54.68,54.73,120951.0,43.8601,43.8922,43.8521,43.8922,120951.0
2017-02-02 12:40:00,54.73,54.75,54.72,54.73,124851.0,43.8922,43.9082,43.8841,43.8922,124851.0
2017-02-02 12:45:00,54.74,54.76,54.71,54.72,55473.0,43.9002,43.9162,43.8761,43.8841,55473.0
2017-02-02 12:50:00,54.73,54.75,54.7,54.72,17956.0,43.8922,43.9082,43.8681,43.8841,17956.0
2017-02-02 12:55:00,54.71,54.78,54.71,54.78,11751.0,43.8761,43.9323,43.8761,43.9323,11751.0
2017-02-02 13:00:00,54.78,54.78,54.68,54.7,46468.0,43.9323,43.9323,43.8521,43.8681,46468.0
2017-02-02 13:05:00,54.7,54.75,54.69,54.72,47476.0,43.8681,43.9082,43.8601,43.8841,47476.0
2017-02-02 13:10:00,54.73,54.76,54.71,54.73,32680.0,43.8922,43.9162,43.8761,43.8922,32680.0
2017-02-02 13:15:00,54.73,54.74,54.66,54.69,39187.0,43.8922,43.9002,43.836,43.8601,39187.0
2017-02-02 13:20:00,54.68,54.7,54.64,54.65,19867.0,43.8521,43.8681,43.82,43.828,19867.0
2017-02-02 13:25:00,54.64,54.67,54.63,54.64,105879.0,43.82,43.8441,43.812,43.82,105879.0
2017-02-02 13:30:00,54.64,54.65,54.58,54.63,160174.0,43.82,43.828,43.7719,43.812,160174.0
2017-02-02 13:35:00,54.63,54.65,54.61,54.65,23507.0,43.812,43.828,43.7959,43.828,23507.0
2017-02-02 13:40:00,54.65,54.73,54.65,54.71,78709.0,43.828,43.8922,43.828,43.8761,78709.0
2017-02-02 13:45:00,54.72,54.75,54.67,54.68,100518.0,43.8841,43.9082,43.8441,43.8521,100518.0
2017-02-02 13:50:00,54.69,54.77,54.68,54.76,52017.0,43.8601,43.9242,43.8521,43.9162,52017.0
2017-02-02 13:55:00,54.76,54.77,54.68,54.73,30890.0,43.9162,43.9242,43.8521,43.8922,30890.0
2017-02-02 14:00:00,54.73,54.73,54.66,54.71,46642.0,43.8922,43.8922,43.836,43.8761,46642.0
2017-02-02 14:05:00,54.71,54.71,54.67,54.67,40601.0,43.8761,43.8761,43.8441,43.8441,40601.0
2017-02-02 14:10:00,54.68,54.69,54.6,54.61,67193.0,43.8521,43.8601,43.7879,43.7959,67193.0
2017-02-02 14:15:00,54.61,54.62,54.54,54.54,96230.0,43.7959,43.804,43.7398,43.7398,96230.0
2017-02-02 14:20:00,54.54,54.55,54.51,54.55,68449.0,43.7398,43.7478,43.7157,43.7478,68449.0
2017-02-02 14:25:00,54.56,54.58,54.45,54.45,95088.0,43.7558,43.7719,43.6676,43.6676,95088.0
2017-02-02 14:30:00,54.46,54.52,54.43,54.48,76757.0,43.6756,43.7238,43.6516,43.6917,76757.0
2017-02-02 14:35:00,54.48,54.52,54.45,54.51,139217.0,43.6917,43.7238,43.6676,43.7157,139217.0
2017-02-02 14:40:00,54.51,54.51,54.4,54.47,63233.0,43.7157,43.7157,43.6275,43.6837,63233.0
2017-02-02 14:45:00,54.47,54.48,54.35,54.36,212077.0,43.6837,43.6917,43.5874,43.5954,212077.0
2017-02-02 14:50:00,54.36,54.43,54.36,54.41,66630.0,43.5954,43.6516,43.5954,43.6355,66630.0
2017-02-02 14:55:00,54.41,54.46,54.41,54.44,59317.0,43.6355,43.6756,43.6355,43.6596,59317.0
2017-02-02 15:00:00,54.43,54.47,54.41,54.46,51090.0,43.6516,43.6837,43.6355,43.6756,51090.0
2017-02-02 15:05:00,54.46,54.54,54.46,54.49,77355.0,43.6756,43.7398,43.6756,43.6997,77355.0
2017-02-02 15:10:00,54.49,54.52,54.48,54.48,128223.0,43.6997,43.7238,43.6917,43.6917,128223.0
2017-02-02 15:15:00,54.48,54.54,54.44,54.53,80382.0,43.6917,43.7398,43.6596,43.7318,80382.0
2017-02-02 15:20:00,54.53,54.59,54.51,54.55,88813.0,43.7318,43.7799,43.7157,43.7478,88813.0
2017-02-02 15:25:00,54.54,54.64,54.54,54.61,101195.0,43.7398,43.82,43.7398,43.7959,101195.0
2017-02-02 15:30:00,54.61,54.62,54.56,54.61,159174.0,43.7959,43.804,43.7558,43.7959,159174.0
2017-02-02 15:35:00,54.6,54.6,54.56,54.57,161575.0,43.7879,43.7879,43.7558,43.7639,161575.0
2017-02-02 15:40:00,54.57,54.59,54.53,54.57,163215.0,43.7639,43.7799,43.7318,43.7639,163215.0
2017-02-02 15:45:00,54.58,54.59,54.54,54.57,122657.0,43.7719,43.7799,43.7398,43.7639,122657.0
2017-02-02 15:50:00,54.58,54.65,54.58,54.63,249002.0,43.7719,43.828,43.7719,43.812,249002.0
2017-02-02 15:55:00,54.63,54.68,54.63,54.64,224430.0,43.812,43.8521,43.812,43.82,224430.0
2017-02-03 09:30:00,55.49,55.68,55.36,55.43,294603.0,44.5017,44.654,44.3974,44.4536,294603.0
2017-02-03 09:35:00,55.43,55.61,55.4,55.48,383138.0,44.4536,44.5979,44.4295,44.4937,383138.0
2017-02-03 09:40:00,55.49,55.5,55.21,55.22,106847.0,44.5017,44.5097,44.2771,44.2851,106847.0
2017-02-03 09:45:00,55.23,55.36,55.14,55.36,338582.0,44.2932,44.3974,44.221,44.3974,338582.0
2017-02-03 09:50:00,55.36,55.49,55.35,55.45,111389.0,44.3974,44.5017,44.3894,44.4696,111389.0
2017-02-03 09:55:00,55.46,55.53,55.41,55.51,71661.0,44.4776,44.5337,44.4375,44.5177,71661.0
2017-02-03 10:00:00,55.5,55.62,55.5,55.59,187688.0,44.5097,44.6059,44.5097,44.5819,187688.0
2017-02-03 10:05:00,55.59,55.62,55.52,55.53,112563.0,44.5819,44.6059,44.5257,44.5337,112563.0
2017-02-03 10:10:00,55.54,55.56,55.32,55.33,57580.0,44.5418,44.5578,44.3653,44.3734,57580.0
2017-02-03 10:15:00,55.33,55.48,55.33,55.42,48809.0,44.3734,44.4937,44.3734,44.4455,48809.0
2017-02-03 10:20:00,55.43,55.54,55.39,55.52,41536.0,44.4536,44.5418,44.4215,44.5257,41536.0
2017-02-03 10:25:00,55.52,55.62,55.52,55.56,79393.0,44.5257,44.6059,44.5257,44.5578,79393.0
2017-02-03 10:30:00,55.55,55.58,55.51,55.55,128719.0,44.5498,44.5738,44.5177,44.5498,128719.0
2017-02-03 10:35:00,55.55,55.63,55.52,55.63,94705.0,44.5498,44.6139,44.5257,44.6139,94705.0
2017-02-03 10:40:00,55.63,55.71,55.63,55.69,78304.0,44.6139,44.6781,44.6139,44.6621,78304.0
2017-02-03 10:45:00,55.69,55.86,55.69,55.86,80186.0,44.6621,44.7984,44.6621,44.7984,80186.0
2017-02-03 10:50:00,55.86,55.87,55.79,55.85,159579.0,44.7984,44.8064,44.7423,44.7904,159579.0
2017-02-03 10:55:00,55.85,55.85,55.74,55.74,33439.0,44.7904,44.7904,44.7022,44.7022,33439.0
2017-02-03 11:00:00,55.75,55.93,55.74,55.91,56701.0,44.7102,44.8545,44.7022,44.8385,56701.0
2017-02-03 11:05:00,55.9,55.95,55.9,55.95,95895.0,44.8305,44.8706,44.8305,44.8706,95895.0
2017-02-03 11:10:00,55.94,56.0,55.89,55.97,129939.0,44.8626,44.9107,44.8225,44.8866,129939.0
2017-02-03 11:15:00,55.97,55.97,55.89,55.89,81853.0,44.8866,44.8866,44.8225,44.8225,81853.0
2017-02-03 11:20:00,55.9,55.91,55.69,55.71,79027.0,44.8305,44.8385,44.6621,44.6781,79027.0
2017-02-03 11:25:00,55.72,55.81,55.71,55.79,68333.0,44.6861,44.7583,44.6781,44.7423,68333.0
2017-02-03 11:30:00,55.78,55.85,55.76,55.83,94508.0,44.7342,44.7904,44.7182,44.7743,94508.0
2017-02-03 11:35:00,55.83,55.89,55.77,55.87,105901.0,44.7743,44.8225,44.7262,44.8064,105901.0
2017-02-03 11:40:00,55.86,55.89,55.84,55.86,35102.0,44.7984,44.8225,44.7824,44.7984,35102.0
2017-02-03 11:45:00,55.86,55.9,55.84,55.9,31647.0,44.7984,44.8305,44.7824,44.8305,31647.0
2017-02-03 11:50:00,55.9,55.92,55.83,55.86,29631.0,44.8305,44.8465,44.7743,44.7984,29631.0
2017-02-03 11:55:00,55.87,55.9,55.83,55.89,22675.0,44.8064,44.8305,44.7743,44.8225,22675.0
2017-02-03 12:00:00,55.9,55.97,55.89,55.96,41845.0,44.8305,44.8866,44.8225,44.8786,41845.0
2017-02-03 12:05:00,55.96,55.96,55.92,55.95,19760.0,44.8786,44.8786,44.8465,44.8706,19760.0
2017-02-03 12:10:00,55.95,55.95,55.89,55.92,19839.0,44.8706,44.8706,44.8225,44.8465,19839.0
2017-02-03 12:15:00,55.92,55.97,55.9,55.93,26555.0,44.8465,44.8866,44.8305,44.8545,26555.0
2017-02-03 12:20:00,55.94,55.96,55.92,55.95,23941.0,44.8626,44.8786,44.8465,44.8706,23941.0
2017-02-03 12:25:00,55.95,55.96,55.85,55.87,35566.0,44.8706,44.8786,44.7904,44.8064,35566.0
2017-02-03 12:30:00,55.87,55.91,55.86,55.88,23919.0,44.8064,44.8385,44.7984,44.8144,23919.0
2017-02-03 12:35:00,55.88,55.88,55.82,55.86,12766.0,44.8144,44.8144,44.7663,44.7984,12766.0
2017-02-03 12:40:00,55.86,55.88,55.84,55.87,12369.0,44.7984,44.8144,44.7824,44.8064,12369.0
2017-02-03 12:45:00,55.88,55.9,55.86,55.9,12263.0,44.8144,44.8305,44.7984,44.8305,12263.0
2017-02-03 12:50:00,55.91,55.97,55.91,55.96,30401.0,44.8385,44.8866,44.8385,44.8786,30401.0
2017-02-03 12:55:00,55.96,55.98,55.94,55.97,33833.0,44.8786,44.8946,44.8626,44.8866,33833.0
2017-02-03 13:00:00,55.98,55.98,55.95,55.98,19464.0,44.8946,44.8946,44.8706,44.8946,19464.0
2017-02-03 13:05:00,55.97,55.99,55.93,55.94,29306.0,44.8866,44.9027,44.8545,44.8626,29306.0
2017-02-03 13:10:00,55.94,56.0,55.93,56.0,73109.0,44.8626,44.9107,44.8545,44.9107,73109.0
2017-02-03 13:15:00,55.99,56.03,55.99,56.03,48585.0,44.9027,44.9347,44.9027,44.9347,48585.0
2017-02-03 13:20:00,56.03,56.05,56.0,56.0,39885.0,44.9347,44.9508,44.9107,44.9107,39885.0
2017-02-03 13:25:00,56.0,56.0,55.93,55.95,24956.0,44.9107,44.9107,44.8545,44.8706,24956.0
2017-02-03 13:30:00,55.95,55.98,55.92,55.98,14992.0,44.8706,44.8946,44.8465,44.8946,14992.0
2017-02-03 13:35:00,55.98,55.98,55.95,55.96,54098.0,44.8946,44.8946,44.8706,44.8786,54098.0
2017-02-03 13:40:00,55.97,55.99,55.94,55.97,29381.0,44.8866,44.9027,44.8626,44.8866,29381.0
2017-02-03 13:45:00,55.97,56.01,55.96,56.0,19380.0,44.8866,44.9187,44.8786,44.9107,19380.0
2017-02-03 13:50:00,55.99,56.04,55.99,56.02,30921.0,44.9027,44.9428,44.9027,44.9267,30921.0
2017-02-03 13:55:00,56.01,56.02,55.93,55.93,38543.0,44.9187,44.9267,44.8545,44.8545,38543.0
2017-02-03 14:00:00,55.93,56.0,55.93,55.99,40088.0,44.8545,44.9107,44.8545,44.9027,40088.0
2017-02-03 14:05:00,55.99,56.01,55.98,56.0,31448.0,44.9027,44.9187,44.8946,44.9107,31448.0
2017-02-03 14:10:00,56.0,56.05,55.97,55.97,67415.0,44.9107,44.9508,44.8866,44.8866,67415.0
2017-02-03 14:15:00,55.96,56.02,55.96,56.0,77139.0,44.8786,44.9267,44.8786,44.9107,77139.0
2017-02-03 14:20:00,56.0,56.02,55.96,55.97,25229.0,44.9107,44.9267,44.8786,44.8866,25229.0
2017-02-03 14:25:00,55.97,56.01,55.95,56.0,55063.0,44.8866,44.9187,44.8706,44.9107,55063.0
2017-02-03 14:30:00,56.0,56.0,55.95,55.98,244897.0,44.9107,44.9107,44.8706,44.8946,244897.0
2017-02-03 14:35:00,55.98,56.0,55.97,55.99,86198.0,44.8946,44.9107,44.8866,44.9027,86198.0
2017-02-03 14:40:00,56.0,56.07,56.0,56.07,110008.0,44.9107,44.9668,44.9107,44.9668,110008.0
2017-02-03 14:45:00,56.07,56.11,56.05,56.08,76749.0,44.9668,44.9989,44.9508,44.9748,76749.0
2017-02-03 14:50:00,56.08,56.09,56.06,56.07,31941.0,44.9748,44.9829,44.9588,44.9668,31941.0
2017-02-03 14:55:00,56.07,56.08,56.06,56.08,42330.0,44.9668,44.9748,44.9588,44.9748,42330.0
2017-02-03 15:00:00,56.08,56.09,56.03,56.06,55742.0,44.9748,44.9829,44.9347,44.9588,55742.0
2017-02-03 15:05:00,56.07,56.12,56.05,56.06,119092.0,44.9668,45.0069,44.9508,44.9588,119092.0
2017-02-03 15:10:00,56.07,56.08,56.01,56.04,50248.0,44.9668,44.9748,44.9187,44.9428,50248.0
2017-02-03 15:15:00,56.03,56.05,56.03,56.04,41568.0,44.9347,44.9508,44.9347,44.9428,41568.0
2017-02-03 15:20:00,56.05,56.05,56.02,56.03,54143.0,44.9508,44.9508,44.9267,44.9347,54143.0
2017-02-03 15:25:00,56.03,56.05,56.01,56.04,58463.0,44.9347,44.9508,44.9187,44.9428,58463.0
2017-02-03 15:30:00,56.04,56.06,56.01,56.03,111449.0,44.9428,44.9588,44.9187,44.9347,111449.0
2017-02-03 15:35:00,56.03,56.09,56.01,56.07,146122.0,44.9347,44.9829,44.9187,44.9668,146122.0
2017-02-03 15:40:00,56.07,56.12,56.06,56.11,116904.0,44.9668,45.0069,44.9588,44.9989,116904.0
2017-02-03 15:45:00,56.12,56.15,56.11,56.11,118525.0,45.0069,45.031,44.9989,44.9989,118525.0
2017-02-03 15:50:00,56.12,56.14,56.1,56.11,184487.0,45.0069,45.023,44.9909,44.9989,184487.0
2017-02-03 15:55:00,56.11,56.14,56.02,56.07,339783.0,44.9989,45.023,44.9267,44.9668,339783.0
2017-02-06 09:30:00,55.67,55.83,55.62,55.67,95337.0,44.646,44.7743,44.6059,44.646,95337.0
2017-02-06 09:35:00,55.67,55.9,55.57,55.9,247120.0,44.646,44.8305,44.5658,44.8305,247120.0
2017-02-06 09:40:00,55.89,55.95,55.74,55.81,268434.0,44.8225,44.8706,44.7022,44.7583,268434.0
2017-02-06 09:45:00,55.81,55.94,55.73,55.94,120878.0,44.7583,44.8626,44.6941,44.8626,120878.0
2017-02-06 09:50:00,55.95,56.1,55.95,56.09,61984.0,44.8706,44.9909,44.8706,44.9829,61984.0
2017-02-06 09:55:00,56.1,56.15,56.01,56.02,109627.0,44.9909,45.031,44.9187,44.9267,109627.0
2017-02-06 10:00:00,56.01,56.18,55.96,56.16,150667.0,44.9187,45.055,44.8786,45.039,150667.0
2017-02-06 10:05:00,56.15,56.17,55.96,56.05,195453.0,45.031,45.047,44.8786,44.9508,195453.0
2017-02-06 10:10:00,56.05,56.07,56.01,56.03,70482.0,44.9508,44.9668,44.9187,44.9347,70482.0
2017-02-06 10:15:00,56.03,56.21,56.01,56.16,76815.0,44.9347,45.0791,44.9187,45.039,76815.0
2017-02-06 10:20:00,56.16,56.2,56.14,56.16,79240.0,45.039,45.0711,45.023,45.039,79240.0
2017-02-06 10:25:00,56.16,56.19,56.11,56.13,52771.0,45.039,45.0631,44.9989,45.0149,52771.0
2017-02-06 10:30:00,56.12,56.12,55.91,55.97,70368.0,45.0069,45.0069,44.8385,44.8866,70368.0
2017-02-06 10:35:00,55.97,56.04,55.95,56.0,70083.0,44.8866,44.9428,44.8706,44.9107,70083.0
2017-02-06 10:40:00,55.99,56.02,55.92,55.98,42832.0,44.9027,44.9267,44.8465,44.8946,42832.0
2017-02-06 10:45:00,55.99,56.04,55.93,55.95,40816.0,44.9027,44.9428,44.8545,44.8706,40816.0
2017-02-06 10:50:00,55.95,56.01,55.94,55.98,35346.0,44.8706,44.9187,44.8626,44.8946,35346.0
2017-02-06 10:55:00,55.99,56.03,55.92,55.93,37592.0,44.9027,44.9347,44.8465,44.8545,37592.0
2017-02-06 11:00:00,55.93,55.98,55.9,55.95,41289.0,44.8545,44.8946,44.8305,44.8706,41289.0
2017-02-06 11:05:00,55.95,56.01,55.95,56.01,16636.0,44.8706,44.9187,44.8706,44.9187,16636.0
2017-02-06 11:10:00,56.02,56.02,55.93,55.95,31408.0,44.9267,44.9267,44.8545,44.8706,31408.0
2017-02-06 11:15:00,55.94,55.98,55.91,55.91,16331.0,44.8626,44.8946,44.8385,44.8385,16331.0
2017-02-06 11:20:00,55.92,55.96,55.9,55.96,13550.0,44.8465,44.8786,44.8305,44.8786,13550.0
2017-02-06 11:25:00,55.96,56.02,55.95,55.97,35018.0,44.8786,44.9267,44.8706,44.8866,35018.0
2017-02-06 11:30:00,55.98,56.04,55.96,55.97,45455.0,44.8946,44.9428,44.8786,44.8866,45455.0
2017-02-06 11:35:00,55.98,56.07,55.95,56.06,93765.0,44.8946,44.9668,44.8706,44.9588,93765.0
2017-02-06 11:40:00,56.06,56.08,56.0,56.03,64894.0,44.9588,44.9748,44.9107,44.9347,64894.0
2017-02-06 11:45:00,56.03,56.06,55.99,55.99,69271.0,44.9347,44.9588,44.9027,44.9027,69271.0
2017-02-06 11:50:00,55.99,55.99,55.93,55.93,25016.0,44.9027,44.9027,44.8545,44.8545,25016.0
2017-02-06 11:55:00,55.92,55.97,55.9,55.92,118779.0,44.8465,44.8866,44.8305,44.8465,118779.0
2017-02-06 12:00:00,55.92,55.95,55.89,55.95,34630.0,44.8465,44.8706,44.8225,44.8706,34630.0
2017-02-06 12:05:00,55.96,55.96,55.9,55.95,67274.0,44.8786,44.8786,44.8305,44.8706,67274.0
2017-02-06 12:10:00,55.94,56.01,55.94,56.01,84813.0,44.8626,44.9187,44.8626,44.9187,84813.0
2017-02-06 12:15:00,56.01,56.01,55.97,55.99,14438.0,44.9187,44.9187,44.8866,44.9027,14438.0
2017-02-06 12:20:00,55.99,56.01,55.94,55.97,37416.0,44.9027,44.9187,44.8626,44.8866,37416.0
2017-02-06 12:25:00,55.97,55.98,55.94,55.98,63145.0,44.8866,44.8946,44.8626,44.8946,63145.0
2017-02-06 12:30:00,55.97,55.98,55.85,55.87,64620.0,44.8866,44.8946,44.7904,44.8064,64620.0
2017-02-06 12:35:00,55.87,55.89,55.84,55.86,27148.0,44.8064,44.8225,44.7824,44.7984,27148.0
2017-02-06 12:40:00,55.85,55.91,55.83,55.84,84336.0,44.7904,44.8385,44.7743,44.7824,84336.0
2017-02-06 12:45:00,55.83,55.83,55.79,55.8,27233.0,44.7743,44.7743,44.7423,44.7503,27233.0
2017-02-06 12:50:00,55.8,55.83,55.76,55.76,27093.0,44.7503,44.7743,44.7182,44.7182,27093.0
2017-02-06 12:55:00,55.76,55.79,55.7,55.71,38609.0,44.7182,44.7423,44.6701,44.6781,38609.0
2017-02-06 13:00:00,55.71,55.75,55.64,55.66,36573.0,44.6781,44.7102,44.622,44.638,36573.0
2017-02-06 13:05:00,55.64,55.7,55.62,55.69,37210.0,44.622,44.6701,44.6059,44.6621,37210.0
2017-02-06 13:10:00,55.69,55.69,55.61,55.62,28738.0,44.6621,44.6621,44.5979,44.6059,28738.0
2017-02-06 13:15:00,55.62,55.67,55.61,55.64,81324.0,44.6059,44.646,44.5979,44.622,81324.0
2017-02-06 13:20:00,55.64,55.72,55.64,55.72,22687.0,44.622,44.6861,44.622,44.6861,22687.0
2017-02-06 13:25:00,55.72,55.72,55.66,55.69,20872.0,44.6861,44.6861,44.638,44.6621,20872.0
2017-02-06 13:30:00,55.69,55.7,55.63,55.68,15485.0,44.6621,44.6701,44.6139,44.654,15485.0
2017-02-06 13:35:00,55.69,55.71,55.63,55.64,68310.0,44.6621,44.6781,44.6139,44.622,68310.0
2017-02-06 13:40:00,55.66,55.68,55.64,55.67,14865.0,44.638,44.654,44.622,44.646,14865.0
2017-02-06 13:45:00,55.66,55.68,55.64,55.67,15572.0,44.638,44.654,44.622,44.646,15572.0
2017-02-06 13:50:00,55.68,55.78,55.67,55.75,43734.0,44.654,44.7342,44.646,44.7102,43734.0
2017-02-06 13:55:00,55.75,55.77,55.74,55.74,75199.0,44.7102,44.7262,44.7022,44.7022,75199.0
2017-02-06 14:00:00,55.75,55.76,55.68,55.69,87861.0,44.7102,44.7182,44.654,44.6621,87861.0
2017-02-06 14:05:00,55.68,55.71,55.67,55.7,179428.0,44.654,44.6781,44.646,44.6701,179428.0
2017-02-06 14:10:00,55.7,55.74,55.65,55.68,57103.0,44.6701,44.7022,44.63,44.654,57103.0
2017-02-06 14:15:00,55.67,55.72,55.67,55.67,16617.0,44.646,44.6861,44.646,44.646,16617.0
2017-02-06 14:20:00,55.67,55.7,55.65,55.66,14730.0,44.646,44.6701,44.63,44.638,14730.0
2017-02-06 14:25:00,55.66,55.7,55.65,55.68,17364.0,44.638,44.6701,44.63,44.654,17364.0
2017-02-06 14:30:00,55.67,55.71,55.64,55.69,26461.0,44.646,44.6781,44.622,44.6621,26461.0
2017-02-06 14:35:00,55.7,55.71,55.65,55.67,20869.0,44.6701,44.6781,44.63,44.646,20869.0
2017-02-06 14:40:00,55.67,55.67,55.64,55.66,16338.0,44.646,44.646,44.622,44.638,16338.0
2017-02-06 14:45:00,55.66,55.69,55.63,55.63,32110.0,44.638,44.6621,44.6139,44.6139,32110.0
2017-02-06 14:50:00,55.63,55.65,55.62,55.65,49717.0,44.6139,44.63,44.6059,44.63,49717.0
2017-02-06 14:55:00,55.65,55.7,55.63,55.66,92075.0,44.63,44.6701,44.6139,44.638,92075.0
2017-02-06 15:00:00,55.67,55.67,55.64,55.64,34291.0,44.646,44.646,44.622,44.622,34291.0
2017-02-06 15:05:00,55.65,55.67,55.62,55.64,133960.0,44.63,44.646,44.6059,44.622,133960.0
2017-02-06 15:10:00,55.64,55.66,55.64,55.65,38967.0,44.622,44.638,44.622,44.63,38967.0
2017-02-06 15:15:00,55.65,55.71,55.64,55.7,27397.0,44.63,44.6781,44.622,44.6701,27397.0
2017-02-06 15:20:00,55.7,55.71,55.68,55.68,26962.0,44.6701,44.6781,44.654,44.654,26962.0
2017-02-06 15:25:00,55.68,55.7,55.67,55.69,20154.0,44.654,44.6701,44.646,44.6621,20154.0
2017-02-06 15:30:00,55.69,55.7,55.65,55.65,101445.0,44.6621,44.6701,44.63,44.63,101445.0
2017-02-06 15:35:00,55.66,55.68,55.64,55.67,25890.0,44.638,44.654,44.622,44.646,25890.0
2017-02-06 15:40:00,55.68,55.68,55.62,55.62,42784.0,44.654,44.654,44.6059,44.6059,42784.0
2017-02-06 15:45:00,55.63,55.66,55.61,55.62,47200.0,44.6139,44.638,44.5979,44.6059,47200.0
2017-02-06 15:50:00,55.62,55.65,55.62,55.64,132278.0,44.6059,44.63,44.6059,44.622,132278.0
2017-02-06 15:55:00,55.64,55.67,55.63,55.67,154259.0,44.622,44.646,44.6139,44.646,154259.0
2017-02-07 09:30:00,55.88,55.97,55.65,55.72,71224.0,44.8144,44.8866,44.63,44.6861,71224.0
2017-02-07 09:35:00,55.7,55.79,55.65,55.77,82706.0,44.6701,44.7423,44.63,44.7262,82706.0
2017-02-07 09:40:00,55.77,55.87,55.72,55.84,57537.0,44.7262,44.8064,44.6861,44.7824,57537.0
2017-02-07 09:45:00,55.82,56.0,55.82,55.98,136866.0,44.7663,44.9107,44.7663,44.8946,136866.0
2017-02-07 09:50:00,55.99,56.01,55.89,55.91,35816.0,44.9027,44.9187,44.8225,44.8385,35816.0
2017-02-07 09:55:00,55.91,55.91,55.84,55.9,111355.0,44.8385,44.8385,44.7824,44.8305,111355.0
2017-02-07 10:00:00,55.91,55.93,55.84,55.85,58033.0,44.8385,44.8545,44.7824,44.7904,58033.0
2017-02-07 10:05:00,55.86,55.92,55.84,55.91,45081.0,44.7984,44.8465,44.7824,44.8385,45081.0
2017-02-07 10:10:00,55.91,55.98,55.9,55.92,42191.0,44.8385,44.8946,44.8305,44.8465,42191.0
2017-02-07 10:15:00,55.92,55.95,55.85,55.86,95665.0,44.8465,44.8706,44.7904,44.7984,95665.0
2017-02-07 10:20:00,55.85,55.86,55.77,55.78,36935.0,44.7904,44.7984,44.7262,44.7342,36935.0
2017-02-07 10:25:00,55.78,55.83,55.75,55.76,40663.0,44.7342,44.7743,44.7102,44.7182,40663.0
2017-02-07 10:30:00,55.77,55.77,55.57,55.57,63228.0,44.7262,44.7262,44.5658,44.5658,63228.0
2017-02-07 10:35:00,55.58,55.59,55.52,55.56,39565.0,44.5738,44.5819,44.5257,44.5578,39565.0
2017-02-07 10:40:00,55.57,55.69,55.56,55.68,57863.0,44.5658,44.6621,44.5578,44.654,57863.0
2017-02-07 10:45:00,55.68,55.68,55.61,55.64,23852.0,44.654,44.654,44.5979,44.622,23852.0
2017-02-07 10:50:00,55.64,55.75,55.64,55.75,21311.0,44.622,44.7102,44.622,44.7102,21311.0
2017-02-07 10:55:00,55.76,55.77,55.66,55.69,51281.0,44.7182,44.7262,44.638,44.6621,51281.0
2017-02-07 11:00:00,55.69,55.79,55.67,55.78,28091.0,44.6621,44.7423,44.646,44.7342,28091.0
2017-02-07 11:05:00,55.77,55.79,55.65,55.66,55516.0,44.7262,44.7423,44.63,44.638,55516.0
2017-02-07 11:10:00,55.67,55.68,55.59,55.65,70461.0,44.646,44.654,44.5819,44.63,70461.0
2017-02-07 11:15:00,55.64,55.69,55.63,55.67,21169.0,44.622,44.6621,44.6139,44.646,21169.0
2017-02-07 11:20:00,55.67,55.69,55.65,55.68,11270.0,44.646,44.6621,44.63,44.654,11270.0
2017-02-07 11:25:00,55.67,55.67,55.6,55.64,28210.0,44.646,44.646,44.5899,44.622,28210.0
2017-02-07 11:30:00,55.64,55.68,55.63,55.67,77929.0,44.622,44.654,44.6139,44.646,77929.0
2017-02-07 11:35:00,55.67,55.69,55.62,55.69,59778.0,44.646,44.6621,44.6059,44.6621,59778.0
2017-02-07 11:40:00,55.68,55.69,55.63,55.64,17481.0,44.654,44.6621,44.6139,44.622,17481.0
2017-02-07 11:45:00,55.64,55.72,55.64,55.7,9234.0,44.622,44.6861,44.622,44.6701,9234.0
2017-02-07 11:50:00,55.72,55.73,55.69,55.72,18660.0,44.6861,44.6941,44.6621,44.6861,18660.0
2017-02-07 11:55:00,55.72,55.73,55.69,55.71,27338.0,44.6861,44.6941,44.6621,44.6781,27338.0
2017-02-07 12:00:00,55.7,55.76,55.69,55.75,15096.0,44.6701,44.7182,44.6621,44.7102,15096.0
2017-02-07 12:05:00,55.75,55.75,55.7,55.72,15437.0,44.7102,44.7102,44.6701,44.6861,15437.0
2017-02-07 12:10:00,55.73,55.74,55.67,55.69,23918.0,44.6941,44.7022,44.646,44.6621,23918.0
2017-02-07 12:15:00,55.69,55.69,55.59,55.63,52890.0,44.6621,44.6621,44.5819,44.6139,52890.0
2017-02-07 12:20:00,55.62,55.62,55.47,55.54,62001.0,44.6059,44.6059,44.4856,44.5418,62001.0
2017-02-07 12:25:00,55.55,55.57,55.39,55.42,170443.0,44.5498,44.5658,44.4215,44.4455,170443.0
2017-02-07 12:30:00,55.41,55.49,55.4,55.44,32652.0,44.4375,44.5017,44.4295,44.4616,32652.0
2017-02-07 12:35:00,55.44,55.47,55.41,55.47,18225.0,44.4616,44.4856,44.4375,44.4856,18225.0
2017-02-07 12:40:00,55.47,55.49,55.36,55.4,285186.0,44.4856,44.5017,44.3974,44.4295,285186.0
2017-02-07 12:45:00,55.39,55.41,55.32,55.34,29433.0,44.4215,44.4375,44.3653,44.3814,29433.0
2017-02-07 12:50:00,55.33,55.42,55.33,55.37,21448.0,44.3734,44.4455,44.3734,44.4054,21448.0
2017-02-07 12:55:00,55.39,55.41,55.32,55.32,22010.0,44.4215,44.4375,44.3653,44.3653,22010.0
2017-02-07 13:00:00,55.33,55.33,55.27,55.27,25841.0,44.3734,44.3734,44.3252,44.3252,25841.0
2017-02-07 13:05:00,55.28,55.28,55.24,55.26,37001.0,44.3333,44.3333,44.3012,44.3172,37001.0
2017-02-07 13:10:00,55.27,55.32,55.23,55.3,48639.0,44.3252,44.3653,44.2932,44.3493,48639.0
2017-02-07 13:15:00,55.29,55.3,55.25,55.27,34766.0,44.3413,44.3493,44.3092,44.3252,34766.0
2017-02-07 13:20:00,55.27,55.31,55.25,55.31,69793.0,44.3252,44.3573,44.3092,44.3573,69793.0
2017-02-07 13:25:00,55.31,55.35,55.3,55.33,28799.0,44.3573,44.3894,44.3493,44.3734,28799.0
2017-02-07 13:30:00,55.33,55.33,55.28,55.32,47265.0,44.3734,44.3734,44.3333,44.3653,47265.0
2017-02-07 13:35:00,55.32,55.35,55.31,55.33,30689.0,44.3653,44.3894,44.3573,44.3734,30689.0
2017-02-07 13:40:00,55.33,55.35,55.32,55.35,25617.0,44.3734,44.3894,44.3653,44.3894,25617.0
2017-02-07 13:45:00,55.35,55.4,55.35,55.39,44718.0,44.3894,44.4295,44.3894,44.4215,44718.0
2017-02-07 13:50:00,55.39,55.46,55.39,55.41,24918.0,44.4215,44.4776,44.4215,44.4375,24918.0
2017-02-07 13:55:00,55.41,55.5,55.41,55.48,21913.0,44.4375,44.5097,44.4375,44.4937,21913.0
2017-02-07 14:00:00,55.48,55.51,55.45,55.45,23524.0,44.4937,44.5177,44.4696,44.4696,23524.0
2017-02-07 14:05:00,55.46,55.47,55.43,55.47,23784.0,44.4776,44.4856,44.4536,44.4856,23784.0
2017-02-07 14:10:00,55.46,55.49,55.44,55.45,14095.0,44.4776,44.5017,44.4616,44.4696,14095.0
2017-02-07 14:15:00,55.45,55.5,55.43,55.43,25823.0,44.4696,44.5097,44.4536,44.4536,25823.0
2017-02-07 14:20:00,55.43,55.44,55.41,55.41,262215.0,44.4536,44.4616,44.4375,44.4375,262215.0
2017-02-07 14:25:00,55.41,55.44,55.41,55.43,10378.0,44.4375,44.4616,44.4375,44.4536,10378.0
2017-02-07 14:30:00,55.43,55.47,55.42,55.43,30278.0,44.4536,44.4856,44.4455,44.4536,30278.0
2017-02-07 14:35:00,55.44,55.44,55.36,55.37,15161.0,44.4616,44.4616,44.3974,44.4054,15161.0
2017-02-07 14:40:00,55.35,55.4,55.34,55.4,37819.0,44.3894,44.4295,44.3814,44.4295,37819.0
2017-02-07 14:45:00,55.39,55.39,55.35,55.37,33539.0,44.4215,44.4215,44.3894,44.4054,33539.0
2017-02-07 14:50:00,55.37,55.39,55.36,55.38,15153.0,44.4054,44.4215,44.3974,44.4135,15153.0
2017-02-07 14:55:00,55.37,55.4,55.37,55.38,17751.0,44.4054,44.4295,44.4054,44.4135,17751.0
2017-02-07 15:00:00,55.38,55.48,55.37,55.47,102405.0,44.4135,44.4937,44.4054,44.4856,102405.0
2017-02-07 15:05:00,55.47,55.48,55.45,55.47,15641.0,44.4856,44.4937,44.4696,44.4856,15641.0
2017-02-07 15:10:00,55.47,55.47,55.43,55.44,15660.0,44.4856,44.4856,44.4536,44.4616,15660.0
2017-02-07 15:15:00,55.44,55.45,55.4,55.44,56067.0,44.4616,44.4696,44.4295,44.4616,56067.0
2017-02-07 15:20:00,55.44,55.46,55.38,55.4,52293.0,44.4616,44.4776,44.4135,44.4295,52293.0
2017-02-07 15:25:00,55.41,55.43,55.4,55.41,38544.0,44.4375,44.4536,44.4295,44.4375,38544.0
2017-02-07 15:30:00,55.41,55.41,55.35,55.35,101945.0,44.4375,44.4375,44.3894,44.3894,101945.0
2017-02-07 15:35:00,55.35,55.36,55.32,55.34,51168.0,44.3894,44.3974,44.3653,44.3814,51168.0
2017-02-07 15:40:00,55.35,55.42,55.34,55.41,89391.0,44.3894,44.4455,44.3814,44.4375,89391.0
2017-02-07 15:45:00,55.41,55.41,55.37,55.38,58743.0,44.4375,44.4375,44.4054,44.4135,58743.0
2017-02-07 15:50:00,55.39,55.4,55.35,55.37,122492.0,44.4215,44.4295,44.3894,44.4054,122492.0
2017-02-07 15:55:00,55.37,55.44,55.37,55.44,160532.0,44.4054,44.4616,44.4054,44.4616,160532.0
2017-02-08 09:30:00,55.15,55.27,54.76,54.76,110790.0,44.229,44.3252,43.9162,43.9162,110790.0
2017-02-08 09:35:00,54.75,54.8,54.54,54.65,219547.0,43.9082,43.9483,43.7398,43.828,219547.0
2017-02-08 09:40:00,54.66,54.75,54.58,54.68,94741.0,43.836,43.9082,43.7719,43.8521,94741.0
2017-02-08 09:45:00,54.68,54.68,54.47,54.49,117532.0,43.8521,43.8521,43.6837,43.6997,117532.0
2017-02-08 09:50:00,54.48,54.56,54.45,54.53,178310.0,43.6917,43.7558,43.6676,43.7318,178310.0
2017-02-08 09:55:00,54.52,54.63,54.49,54.54,112391.0,43.7238,43.812,43.6997,43.7398,112391.0
2017-02-08 10:00:00,54.55,54.62,54.52,54.58,65212.0,43.7478,43.804,43.7238,43.7719,65212.0
2017-02-08 10:05:00,54.58,54.6,54.43,54.43,130427.0,43.7719,43.7879,43.6516,43.6516,130427.0
2017-02-08 10:10:00,54.44,54.51,54.42,54.46,195807.0,43.6596,43.7157,43.6436,43.6756,195807.0
2017-02-08 10:15:00,54.46,54.55,54.4,54.45,128884.0,43.6756,43.7478,43.6275,43.6676,128884.0
2017-02-08 10:20:00,54.45,54.55,54.41,54.54,185834.0,43.6676,43.7478,43.6355,43.7398,185834.0
2017-02-08 10:25:00,54.54,54.55,54.47,54.49,158446.0,43.7398,43.7478,43.6837,43.6997,158446.0
2017-02-08 10:30:00,54.49,54.55,54.43,54.45,86409.0,43.6997,43.7478,43.6516,43.6676,86409.0
2017-02-08 10:35:00,54.45,54.51,54.41,54.46,83714.0,43.6676,43.7157,43.6355,43.6756,83714.0
2017-02-08 10:40:00,54.47,54.6,54.42,54.58,113640.0,43.6837,43.7879,43.6436,43.7719,113640.0
2017-02-08 10:45:00,54.58,54.71,54.56,54.69,128853.0,43.7719,43.8761,43.7558,43.8601,128853.0
2017-02-08 10:50:00,54.69,54.74,54.61,54.66,65699.0,43.8601,43.9002,43.7959,43.836,65699.0
2017-02-08 10:55:00,54.66,54.7,54.66,54.7,45661.0,43.836,43.8681,43.836,43.8681,45661.0
2017-02-08 11:00:00,54.71,54.88,54.7,54.88,69966.0,43.8761,44.0125,43.8681,44.0125,69966.0
2017-02-08 11:05:00,54.88,54.89,54.78,54.86,113859.0,44.0125,44.0205,43.9323,43.9964,113859.0
2017-02-08 11:10:00,54.86,54.95,54.86,54.89,59801.0,43.9964,44.0686,43.9964,44.0205,59801.0
2017-02-08 11:15:00,54.88,54.89,54.83,54.86,30506.0,44.0125,44.0205,43.9724,43.9964,30506.0
2017-02-08 11:20:00,54.87,54.93,54.85,54.86,44109.0,44.0044,44.0526,43.9884,43.9964,44109.0
2017-02-08 11:25:00,54.86,54.87,54.74,54.76,38161.0,43.9964,44.0044,43.9002,43.9162,38161.0
2017-02-08 11:30:00,54.75,54.77,54.7,54.72,29811.0,43.9082,43.9242,43.8681,43.8841,29811.0
2017-02-08 11:35:00,54.72,54.73,54.6,54.61,31891.0,43.8841,43.8922,43.7879,43.7959,31891.0
2017-02-08 11:40:00,54.61,54.65,54.57,54.62,28707.0,43.7959,43.828,43.7639,43.804,28707.0
2017-02-08 11:45:00,54.6,54.6,54.46,54.48,75009.0,43.7879,43.7879,43.6756,43.6917,75009.0
2017-02-08 11:50:00,54.48,54.53,54.45,54.46,44034.0,43.6917,43.7318,43.6676,43.6756,44034.0
2017-02-08 11:55:00,54.46,54.51,54.44,54.44,53058.0,43.6756,43.7157,43.6596,43.6596,53058.0
2017-02-08 12:00:00,54.44,54.58,54.44,54.56,38294.0,43.6596,43.7719,43.6596,43.7558,38294.0
2017-02-08 12:05:00,54.56,54.58,54.51,54.57,55228.0,43.7558,43.7719,43.7157,43.7639,55228.0
2017-02-08 12:10:00,54.57,54.58,54.5,54.52,32385.0,43.7639,43.7719,43.7077,43.7238,32385.0
2017-02-08 12:15:00,54.51,54.55,54.49,54.54,24674.0,43.7157,43.7478,43.6997,43.7398,24674.0
2017-02-08 12:20:00,54.56,54.59,54.54,54.59,24503.0,43.7558,43.7799,43.7398,43.7799,24503.0
2017-02-08 12:25:00,54.59,54.62,54.51,54.53,41610.0,43.7799,43.804,43.7157,43.7318,41610.0
2017-02-08 12:30:00,54.53,54.54,54.5,54.52,22025.0,43.7318,43.7398,43.7077,43.7238,22025.0
2017-02-08 12:35:00,54.53,54.53,54.44,54.46,38067.0,43.7318,43.7318,43.6596,43.6756,38067.0
2017-02-08 12:40:00,54.46,54.48,54.44,54.46,29214.0,43.6756,43.6917,43.6596,43.6756,29214.0
2017-02-08 12:45:00,54.47,54.47,54.42,54.45,27667.0,43.6837,43.6837,43.6436,43.6676,27667.0
2017-02-08 12:50:00,54.46,54.49,54.45,54.48,21025.0,43.6756,43.6997,43.6676,43.6917,21025.0
2017-02-08 12:55:00,54.48,54.49,54.46,54.49,17916.0,43.6917,43.6997,43.6756,43.6997,17916.0
2017-02-08 13:00:00,54.49,54.61,54.49,54.61,46827.0,43.6997,43.7959,43.6997,43.7959,46827.0
2017-02-08 13:05:00,54.62,54.63,54.59,54.61,15482.0,43.804,43.812,43.7799,43.7959,15482.0
2017-02-08 13:10:00,54.62,54.63,54.57,54.58,43198.0,43.804,43.812,43.7639,43.7719,43198.0
2017-02-08 13:15:00,54.58,54.65,54.57,54.65,24141.0,43.7719,43.828,43.7639,43.828,24141.0
2017-02-08 13:20:00,54.64,54.7,54.63,54.68,320774.0,43.82,43.8681,43.812,43.8521,320774.0
2017-02-08 13:25:00,54.68,54.76,54.68,54.76,82951.0,43.8521,43.9162,43.8521,43.9162,82951.0
2017-02-08 13:30:00,54.77,54.82,54.76,54.81,29273.0,43.9242,43.9643,43.9162,43.9563,29273.0
2017-02-08 13:35:00,54.82,54.84,54.78,54.84,26453.0,43.9643,43.9804,43.9323,43.9804,26453.0
2017-02-08 13:40:00,54.84,54.85,54.78,54.85,43465.0,43.9804,43.9884,43.9323,43.9884,43465.0
2017-02-08 13:45:00,54.85,54.91,54.83,54.88,69110.0,43.9884,44.0365,43.9724,44.0125,69110.0
2017-02-08 13:50:00,54.89,54.9,54.86,54.88,13934.0,44.0205,44.0285,43.9964,44.0125,13934.0
2017-02-08 13:55:00,54.87,54.94,54.86,54.9,28679.0,44.0044,44.0606,43.9964,44.0285,28679.0
2017-02-08 14:00:00,54.89,54.91,54.86,54.86,17803.0,44.0205,44.0365,43.9964,43.9964,17803.0
2017-02-08 14:05:00,54.87,54.89,54.79,54.82,42807.0,44.0044,44.0205,43.9403,43.9643,42807.0
2017-02-08 14:10:00,54.82,54.87,54.79,54.82,28310.0,43.9643,44.0044,43.9403,43.9643,28310.0
2017-02-08 14:15:00,54.82,54.91,54.82,54.9,18475.0,43.9643,44.0365,43.9643,44.0285,18475.0
2017-02-08 14:20:00,54.9,54.91,54.86,54.86,198603.0,44.0285,44.0365,43.9964,43.9964,198603.0
2017-02-08 14:25:00,54.86,54.86,54.82,54.83,37957.0,43.9964,43.9964,43.9643,43.9724,37957.0
2017-02-08 14:30:00,54.83,54.87,54.83,54.87,72598.0,43.9724,44.0044,43.9724,44.0044,72598.0
2017-02-08 14:35:00,54.87,54.89,54.84,54.86,31078.0,44.0044,44.0205,43.9804,43.9964,31078.0
2017-02-08 14:40:00,54.86,54.9,54.85,54.88,30291.0,43.9964,44.0285,43.9884,44.0125,30291.0
2017-02-08 14:45:00,54.87,54.9,54.86,54.89,27644.0,44.0044,44.0285,43.9964,44.0205,27644.0
2017-02-08 14:50:00,54.9,54.92,54.89,54.91,28734.0,44.0285,44.0445,44.0205,44.0365,28734.0
2017-02-08 14:55:00,54.91,54.91,54.86,54.88,11360.0,44.0365,44.0365,43.9964,44.0125,11360.0
2017-02-08 15:00:00,54.87,54.88,54.81,54.84,43303.0,44.0044,44.0125,43.9563,43.9804,43303.0
2017-02-08 15:05:00,54.85,54.85,54.81,54.85,62617.0,43.9884,43.9884,43.9563,43.9884,62617.0
2017-02-08 15:10:00,54.84,54.86,54.82,54.83,35162.0,43.9804,43.9964,43.9643,43.9724,35162.0
2017-02-08 15:15:00,54.84,54.86,54.82,54.86,61249.0,43.9804,43.9964,43.9643,43.9964,61249.0
2017-02-08 15:20:00,54.86,54.88,54.82,54.87,66115.0,43.9964,44.0125,43.9643,44.0044,66115.0
2017-02-08 15:25:00,54.86,54.93,54.85,54.93,34642.0,43.9964,44.0526,43.9884,44.0526,34642.0
2017-02-08 15:30:00,54.93,54.95,54.87,54.89,37844.0,44.0526,44.0686,44.0044,44.0205,37844.0
2017-02-08 15:35:00,54.88,54.93,54.87,54.92,41367.0,44.0125,44.0526,44.0044,44.0445,41367.0
2017-02-08 15:40:00,54.92,54.97,54.91,54.96,125863.0,44.0445,44.0846,44.0365,44.0766,125863.0
2017-02-08 15:45:00,54.95,54.95,54.87,54.88,268834.0,44.0686,44.0686,44.0044,44.0125,268834.0
2017-02-08 15:50:00,54.88,54.89,54.84,54.85,151085.0,44.0125,44.0205,43.9804,43.9884,151085.0
2017-02-08 15:55:00,54.85,54.87,54.83,54.86,269410.0,43.9884,44.0044,43.9724,43.9964,269410.0
2017-02-09 09:30:00,55.18,55.32,55.0,55.2,113973.0,44.2531,44.3653,44.1087,44.2691,113973.0
2017-02-09 09:35:00,55.17,55.2,55.08,55.12,149214.0,44.245,44.2691,44.1729,44.2049,149214.0
2017-02-09 09:40:00,55.14,55.3,55.14,55.18,101309.0,44.221,44.3493,44.221,44.2531,101309.0
2017-02-09 09:45:00,55.18,55.21,55.01,55.02,99928.0,44.2531,44.2771,44.1167,44.1247,99928.0
2017-02-09 09:50:00,55.03,55.16,55.01,55.11,73800.0,44.1328,44.237,44.1167,44.1969,73800.0
2017-02-09 09:55:00,55.11,55.26,55.08,55.22,113341.0,44.1969,44.3172,44.1729,44.2851,113341.0
2017-02-09 10:00:00,55.25,55.36,55.22,55.29,87066.0,44.3092,44.3974,44.2851,44.3413,87066.0
2017-02-09 10:05:00,55.28,55.29,55.18,55.29,128437.0,44.3333,44.3413,44.2531,44.3413,128437.0
2017-02-09 10:10:00,55.28,55.34,55.24,55.34,43453.0,44.3333,44.3814,44.3012,44.3814,43453.0
2017-02-09 10:15:00,55.34,55.47,55.32,55.41,79276.0,44.3814,44.4856,44.3653,44.4375,79276.0
2017-02-09 10:20:00,55.41,55.58,55.41,55.58,135426.0,44.4375,44.5738,44.4375,44.5738,135426.0
2017-02-09 10:25:00,55.59,55.59,55.5,55.56,74177.0,44.5819,44.5819,44.5097,44.5578,74177.0
2017-02-09 10:30:00,55.55,55.66,55.55,55.61,140232.0,44.5498,44.638,44.5498,44.5979,140232.0
2017-02-09 10:35:00,55.6,55.62,55.55,55.55,63580.0,44.5899,44.6059,44.5498,44.5498,63580.0
2017-02-09 10:40:00,55.56,55.66,55.56,55.66,49475.0,44.5578,44.638,44.5578,44.638,49475.0
2017-02-09 10:45:00,55.66,55.74,55.64,55.74,38996.0,44.638,44.7022,44.622,44.7022,38996.0
2017-02-09 10:50:00,55.74,55.77,55.68,55.73,98207.0,44.7022,44.7262,44.654,44.6941,98207.0
2017-02-09 10:55:00,55.73,55.76,55.69,55.73,48103.0,44.6941,44.7182,44.6621,44.6941,48103.0
2017-02-09 11:00:00,55.74,55.85,55.74,55.79,86447.0,44.7022,44.7904,44.7022,44.7423,86447.0
2017-02-09 11:05:00,55.79,55.8,55.76,55.78,41460.0,44.7423,44.7503,44.7182,44.7342,41460.0
2017-02-09 11:10:00,55.78,55.84,55.77,55.84,35696.0,44.7342,44.7824,44.7262,44.7824,35696.0
2017-02-09 11:15:00,55.84,55.91,55.81,55.81,104142.0,44.7824,44.8385,44.7583,44.7583,104142.0
2017-02-09 11:20:00,55.82,55.87,55.79,55.84,27481.0,44.7663,44.8064,44.7423,44.7824,27481.0
2017-02-09 11:25:00,55.84,55.97,55.84,55.95,176424.0,44.7824,44.8866,44.7824,44.8706,176424.0
2017-02-09 11:30:00,55.94,55.96,55.87,55.88,49102.0,44.8626,44.8786,44.8064,44.8144,49102.0
2017-02-09 11:35:00,55.89,55.89,55.81,55.83,48456.0,44.8225,44.8225,44.7583,44.7743,48456.0
2017-02-09 11:40:00,55.83,55.93,55.82,55.92,31434.0,44.7743,44.8545,44.7663,44.8465,31434.0
2017-02-09 11:45:00,55.93,55.94,55.88,55.9,41322.0,44.8545,44.8626,44.8144,44.8305,41322.0
2017-02-09 11:50:00,55.91,55.93,55.88,55.89,39468.0,44.8385,44.8545,44.8144,44.8225,39468.0
2017-02-09 11:55:00,55.89,55.98,55.89,55.96,204099.0,44.8225,44.8946,44.8225,44.8786,204099.0
2017-02-09 12:00:00,55.96,55.97,55.92,55.94,46827.0,44.8786,44.8866,44.8465,44.8626,46827.0
2017-02-09 12:05:00,55.93,55.97,55.91,55.95,135741.0,44.8545,44.8866,44.8385,44.8706,135741.0
2017-02-09 12:10:00,55.95,55.99,55.94,55.99,39459.0,44.8706,44.9027,44.8626,44.9027,39459.0
2017-02-09 12:15:00,55.99,56.0,55.96,55.97,42621.0,44.9027,44.9107,44.8786,44.8866,42621.0
2017-02-09 12:20:00,55.97,55.97,55.88,55.89,42664.0,44.8866,44.8866,44.8144,44.8225,42664.0
2017-02-09 12:25:00,55.89,55.9,55.82,55.85,26800.0,44.8225,44.8305,44.7663,44.7904,26800.0
2017-02-09 12:30:00,55.86,55.87,55.8,55.8,38010.0,44.7984,44.8064,44.7503,44.7503,38010.0
2017-02-09 12:35:00,55.8,55.87,55.79,55.86,35939.0,44.7503,44.8064,44.7423,44.7984,35939.0
2017-02-09 12:40:00,55.86,55.86,55.84,55.86,52613.0,44.7984,44.7984,44.7824,44.7984,52613.0
2017-02-09 12:45:00,55.86,55.88,55.8,55.8,52976.0,44.7984,44.8144,44.7503,44.7503,52976.0
2017-02-09 12:50:00,55.8,55.83,55.75,55.82,48172.0,44.7503,44.7743,44.7102,44.7663,48172.0
2017-02-09 12:55:00,55.82,55.87,55.82,55.86,32804.0,44.7663,44.8064,44.7663,44.7984,32804.0
2017-02-09 13:00:00,55.85,55.87,55.84,55.86,26529.0,44.7904,44.8064,44.7824,44.7984,26529.0
2017-02-09 13:05:00,55.85,55.88,55.81,55.82,36417.0,44.7904,44.8144,44.7583,44.7663,36417.0
2017-02-09 13:10:00,55.83,55.85,55.79,55.81,47888.0,44.7743,44.7904,44.7423,44.7583,47888.0
2017-02-09 13:15:00,55.81,55.84,55.77,55.78,34843.0,44.7583,44.7824,44.7262,44.7342,34843.0
2017-02-09 13:20:00,55.77,55.77,55.74,55.75,13601.0,44.7262,44.7262,44.7022,44.7102,13601.0
2017-02-09 13:25:00,55.75,55.77,55.74,55.76,16347.0,44.7102,44.7262,44.7022,44.7182,16347.0
2017-02-09 13:30:00,55.76,55.76,55.69,55.72,113171.0,44.7182,44.7182,44.6621,44.6861,113171.0
2017-02-09 13:35:00,55.71,55.72,55.68,55.7,32772.0,44.6781,44.6861,44.654,44.6701,32772.0
2017-02-09 13:40:00,55.71,55.74,55.69,55.72,16358.0,44.6781,44.7022,44.6621,44.6861,16358.0
2017-02-09 13:45:00,55.72,55.75,55.72,55.74,32709.0,44.6861,44.7102,44.6861,44.7022,32709.0
2017-02-09 13:50:00,55.74,55.79,55.73,55.76,22900.0,44.7022,44.7423,44.6941,44.7182,22900.0
2017-02-09 13:55:00,55.75,55.83,55.75,55.82,28183.0,44.7102,44.7743,44.7102,44.7663,28183.0
2017-02-09 14:00:00,55.81,55.84,55.8,55.81,59790.0,44.7583,44.7824,44.7503,44.7583,59790.0
2017-02-09 14:05:00,55.81,55.81,55.77,55.78,13309.0,44.7583,44.7583,44.7262,44.7342,13309.0
2017-02-09 14:10:00,55.78,55.82,55.77,55.78,79395.0,44.7342,44.7663,44.7262,44.7342,79395.0
2017-02-09 14:15:00,55.78,55.78,55.75,55.76,35803.0,44.7342,44.7342,44.7102,44.7182,35803.0
2017-02-09 14:20:00,55.75,55.78,55.73,55.76,49656.0,44.7102,44.7342,44.6941,44.7182,49656.0
2017-02-09 14:25:00,55.76,55.76,55.72,55.75,26154.0,44.7182,44.7182,44.6861,44.7102,26154.0
2017-02-09 14:30:00,55.75,55.76,55.74,55.75,18427.0,44.7102,44.7182,44.7022,44.7102,18427.0
2017-02-09 14:35:00,55.76,55.82,55.75,55.82,36034.0,44.7182,44.7663,44.7102,44.7663,36034.0
2017-02-09 14:40:00,55.81,55.84,55.8,55.82,30147.0,44.7583,44.7824,44.7503,44.7663,30147.0
2017-02-09 14:45:00,55.82,55.84,55.82,55.83,24498.0,44.7663,44.7824,44.7663,44.7743,24498.0
2017-02-09 14:50:00,55.83,55.83,55.77,55.8,40529.0,44.7743,44.7743,44.7262,44.7503,40529.0
2017-02-09 14:55:00,55.8,55.85,55.8,55.84,52113.0,44.7503,44.7904,44.7503,44.7824,52113.0
2017-02-09 15:00:00,55.84,55.86,55.81,55.84,114360.0,44.7824,44.7984,44.7583,44.7824,114360.0
2017-02-09 15:05:00,55.84,55.86,55.82,55.84,71341.0,44.7824,44.7984,44.7663,44.7824,71341.0
2017-02-09 15:10:00,55.84,55.85,55.8,55.81,30683.0,44.7824,44.7904,44.7503,44.7583,30683.0
2017-02-09 15:15:00,55.81,55.85,55.81,55.82,99533.0,44.7583,44.7904,44.7583,44.7663,99533.0
2017-02-09 15:20:00,55.82,55.84,55.8,55.82,37075.0,44.7663,44.7824,44.7503,44.7663,37075.0
2017-02-09 15:25:00,55.81,55.86,55.81,55.84,76064.0,44.7583,44.7984,44.7583,44.7824,76064.0
2017-02-09 15:30:00,55.83,55.86,55.8,55.82,126735.0,44.7743,44.7984,44.7503,44.7663,126735.0
2017-02-09 15:35:00,55.83,55.84,55.79,55.84,97902.0,44.7743,44.7824,44.7423,44.7824,97902.0
2017-02-09 15:40:00,55.83,55.86,55.81,55.86,82785.0,44.7743,44.7984,44.7583,44.7984,82785.0
2017-02-09 15:45:00,55.86,55.87,55.81,55.83,100095.0,44.7984,44.8064,44.7583,44.7743,100095.0
2017-02-09 15:50:00,55.84,55.9,55.84,55.89,88661.0,44.7824,44.8305,44.7824,44.8225,88661.0
2017-02-09 15:55:00,55.89,55.92,55.88,55.89,175397.0,44.8225,44.8465,44.8144,44.8225,175397.0
2017-02-10 09:30:00,56.18,56.31,56.01,56.28,108961.0,45.055,45.1593,44.9187,45.1352,108961.0
2017-02-10 09:35:00,56.28,56.29,56.02,56.12,322682.0,45.1352,45.1433,44.9267,45.0069,322682.0
2017-02-10 09:40:00,56.12,56.12,55.97,56.08,313516.0,45.0069,45.0069,44.8866,44.9748,313516.0
2017-02-10 09:45:00,56.08,56.13,56.01,56.02,38640.0,44.9748,45.0149,44.9187,44.9267,38640.0
2017-02-10 09:50:00,56.02,56.09,55.94,55.94,106983.0,44.9267,44.9829,44.8626,44.8626,106983.0
2017-02-10 09:55:00,55.94,56.06,55.91,56.01,49926.0,44.8626,44.9588,44.8385,44.9187,49926.0
2017-02-10 10:00:00,56.01,56.04,55.94,55.98,52670.0,44.9187,44.9428,44.8626,44.8946,52670.0
2017-02-10 10:05:00,55.99,56.05,55.91,56.0,52976.0,44.9027,44.9508,44.8385,44.9107,52976.0
2017-02-10 10:10:00,56.0,56.06,55.96,56.06,48779.0,44.9107,44.9588,44.8786,44.9588,48779.0
2017-02-10 10:15:00,56.06,56.07,55.96,55.97,59386.0,44.9588,44.9668,44.8786,44.8866,59386.0
2017-02-10 10:20:00,55.97,56.01,55.89,55.92,37292.0,44.8866,44.9187,44.8225,44.8465,37292.0
2017-02-10 10:25:00,55.92,56.0,55.89,55.95,100403.0,44.8465,44.9107,44.8225,44.8706,100403.0
2017-02-10 10:30:00,55.95,56.06,55.94,56.05,64685.0,44.8706,44.9588,44.8626,44.9508,64685.0
2017-02-10 10:35:00,56.06,56.09,56.01,56.05,46707.0,44.9588,44.9829,44.9187,44.9508,46707.0
2017-02-10 10:40:00,56.06,56.13,56.03,56.1,67797.0,44.9588,45.0149,44.9347,44.9909,67797.0
2017-02-10 10:45:00,56.1,56.19,56.07,56.16,42070.0,44.9909,45.0631,44.9668,45.039,42070.0
2017-02-10 10:50:00,56.16,56.17,56.09,56.1,36070.0,45.039,45.047,44.9829,44.9909,36070.0
2017-02-10 10:55:00,56.11,56.13,56.06,56.11,35254.0,44.9989,45.0149,44.9588,44.9989,35254.0
2017-02-10 11:00:00,56.11,56.12,56.01,56.04,54040.0,44.9989,45.0069,44.9187,44.9428,54040.0
2017-02-10 11:05:00,56.04,56.04,55.96,55.96,17434.0,44.9428,44.9428,44.8786,44.8786,17434.0
2017-02-10 11:10:00,55.95,56.01,55.94,55.99,27131.0,44.8706,44.9187,44.8626,44.9027,27131.0
2017-02-10 11:15:00,55.99,56.04,55.96,56.01,34837.0,44.9027,44.9428,44.8786,44.9187,34837.0
2017-02-10 11:20:00,56.01,56.01,55.97,56.0,38732.0,44.9187,44.9187,44.8866,44.9107,38732.0
2017-02-10 11:25:00,56.0,56.0,55.91,55.94,73250.0,44.9107,44.9107,44.8385,44.8626,73250.0
2017-02-10 11:30:00,55.93,55.96,55.9,55.92,115200.0,44.8545,44.8786,44.8305,44.8465,115200.0
2017-02-10 11:35:00,55.91,55.98,55.89,55.9,66825.0,44.8385,44.8946,44.8225,44.8305,66825.0
2017-02-10 11:40:00,55.9,55.94,55.89,55.9,183979.0,44.8305,44.8626,44.8225,44.8305,183979.0
2017-02-10 11:45:00,55.89,55.9,55.86,55.89,56903.0,44.8225,44.8305,44.7984,44.8225,56903.0
2017-02-10 11:50:00,55.88,55.9,55.8,55.81,110947.0,44.8144,44.8305,44.7503,44.7583,110947.0
2017-02-10 11:55:00,55.8,55.83,55.78,55.83,113547.0,44.7503,44.7743,44.7342,44.7743,113547.0
2017-02-10 12:00:00,55.82,55.82,55.78,55.81,16211.0,44.7663,44.7663,44.7342,44.7583,16211.0
2017-02-10 12:05:00,55.81,55.86,55.8,55.86,18942.0,44.7583,44.7984,44.7503,44.7984,18942.0
2017-02-10 12:10:00,55.86,55.89,55.84,55.87,15469.0,44.7984,44.8225,44.7824,44.8064,15469.0
2017-02-10 12:15:00,55.87,55.9,55.84,55.85,33531.0,44.8064,44.8305,44.7824,44.7904,33531.0
2017-02-10 12:20:00,55.86,55.88,55.84,55.86,19616.0,44.7984,44.8144,44.7824,44.7984,19616.0
2017-02-10 12:25:00,55.86,55.88,55.84,55.85,15612.0,44.7984,44.8144,44.7824,44.7904,15612.0
2017-02-10 12:30:00,55.85,55.88,55.83,55.85,15331.0,44.7904,44.8144,44.7743,44.7904,15331.0
2017-02-10 12:35:00,55.84,55.86,55.83,55.83,8007.0,44.7824,44.7984,44.7743,44.7743,8007.0
2017-02-10 12:40:00,55.83,55.83,55.81,55.81,18698.0,44.7743,44.7743,44.7583,44.7583,18698.0
2017-02-10 12:45:00,55.81,55.85,55.79,55.85,39632.0,44.7583,44.7904,44.7423,44.7904,39632.0
2017-02-10 12:50:00,55.85,55.86,55.8,55.8,20796.0,44.7904,44.7984,44.7503,44.7503,20796.0
2017-02-10 12:55:00,55.8,55.82,55.79,55.81,20283.0,44.7503,44.7663,44.7423,44.7583,20283.0
2017-02-10 13:00:00,55.8,55.83,55.8,55.81,12527.0,44.7503,44.7743,44.7503,44.7583,12527.0
2017-02-10 13:05:00,55.81,55.87,55.8,55.86,32187.0,44.7583,44.8064,44.7503,44.7984,32187.0
2017-02-10 13:10:00,55.85,55.94,55.84,55.93,48739.0,44.7904,44.8626,44.7824,44.8545,48739.0
2017-02-10 13:15:00,55.94,56.01,55.93,55.94,27933.0,44.8626,44.9187,44.8545,44.8626,27933.0
2017-02-10 13:20:00,55.95,55.98,55.94,55.98,16771.0,44.8706,44.8946,44.8626,44.8946,16771.0
2017-02-10 13:25:00,55.98,55.98,55.93,55.98,46262.0,44.8946,44.8946,44.8545,44.8946,46262.0
2017-02-10 13:30:00,55.97,56.04,55.96,56.03,141432.0,44.8866,44.9428,44.8786,44.9347,141432.0
2017-02-10 13:35:00,56.02,56.05,55.99,56.03,63434.0,44.9267,44.9508,44.9027,44.9347,63434.0
2017-02-10 13:40:00,56.04,56.18,56.04,56.18,315293.0,44.9428,45.055,44.9428,45.055,315293.0
2017-02-10 13:45:00,56.18,56.27,56.17,56.27,30719.0,45.055,45.1272,45.047,45.1272,30719.0
2017-02-10 13:50:00,56.26,56.27,56.11,56.13,38157.0,45.1192,45.1272,44.9989,45.0149,38157.0
2017-02-10 13:55:00,56.12,56.14,56.09,56.1,57203.0,45.0069,45.023,44.9829,44.9909,57203.0
2017-02-10 14:00:00,56.09,56.09,56.03,56.05,36442.0,44.9829,44.9829,44.9347,44.9508,36442.0
2017-02-10 14:05:00,56.06,56.12,56.03,56.09,312240.0,44.9588,45.0069,44.9347,44.9829,312240.0
2017-02-10 14:10:00,56.09,56.13,56.09,56.12,15224.0,44.9829,45.0149,44.9829,45.0069,15224.0
2017-02-10 14:15:00,56.12,56.15,56.1,56.15,148795.0,45.0069,45.031,44.9909,45.031,148795.0
2017-02-10 14:20:00,56.15,56.2,56.14,56.19,253152.0,45.031,45.0711,45.023,45.0631,253152.0
2017-02-10 14:25:00,56.2,56.2,56.15,56.17,65678.0,45.0711,45.0711,45.031,45.047,65678.0
2017-02-10 14:30:00,56.16,56.17,56.13,56.14,13267.0,45.039,45.047,45.0149,45.023,13267.0
2017-02-10 14:35:00,56.14,56.14,56.08,56.13,100981.0,45.023,45.023,44.9748,45.0149,100981.0
2017-02-10 14:40:00,56.14,56.18,56.12,56.16,44193.0,45.023,45.055,45.0069,45.039,44193.0
2017-02-10 14:45:00,56.16,56.17,56.13,56.14,51793.0,45.039,45.047,45.0149,45.023,51793.0
2017-02-10 14:50:00,56.15,56.15,56.07,56.09,62954.0,45.031,45.031,44.9668,44.9829,62954.0
2017-02-10 14:55:00,56.08,56.09,56.05,56.07,43850.0,44.9748,44.9829,44.9508,44.9668,43850.0
2017-02-10 15:00:00,56.06,56.08,56.06,56.07,41370.0,44.9588,44.9748,44.9588,44.9668,41370.0
2017-02-10 15:05:00,56.06,56.08,56.03,56.04,31625.0,44.9588,44.9748,44.9347,44.9428,31625.0
2017-02-10 15:10:00,56.04,56.1,56.03,56.1,149621.0,44.9428,44.9909,44.9347,44.9909,149621.0
2017-02-10 15:15:00,56.1,56.14,56.09,56.13,45982.0,44.9909,45.023,44.9829,45.0149,45982.0
2017-02-10 15:20:00,56.13,56.13,56.1,56.13,20716.0,45.0149,45.0149,44.9909,45.0149,20716.0
2017-02-10 15:25:00,56.12,56.15,56.1,56.13,67887.0,45.0069,45.031,44.9909,45.0149,67887.0
2017-02-10 15:30:00,56.13,56.14,56.11,56.13,38740.0,45.0149,45.023,44.9989,45.0149,38740.0
2017-02-10 15:35:00,56.13,56.13,56.1,56.13,65012.0,45.0149,45.0149,44.9909,45.0149,65012.0
2017-02-10 15:40:00,56.13,56.14,56.12,56.13,60707.0,45.0149,45.023,45.0069,45.0149,60707.0
2017-02-10 15:45:00,56.13,56.13,56.09,56.1,52658.0,45.0149,45.0149,44.9829,44.9909,52658.0
2017-02-10 15:50:00,56.11,56.17,56.11,56.16,368672.0,44.9989,45.047,44.9989,45.039,368672.0
2017-02-10 15:55:00,56.16,56.17,56.12,56.14,177352.0,45.039,45.047,45.0069,45.023,177352.0
2017-02-13 09:30:00,56.55,56.68,56.5,56.64,125691.0,45.3518,45.456,45.3117,45.4239,125691.0
2017-02-13 09:35:00,56.65,56.89,56.59,56.88,248371.0,45.432,45.6244,45.3838,45.6164,248371.0
2017-02-13 09:40:00,56.88,56.91,56.83,56.85,131930.0,45.6164,45.6405,45.5763,45.5924,131930.0
2017-02-13 09:45:00,56.85,56.87,56.78,56.85,158837.0,45.5924,45.6084,45.5362,45.5924,158837.0
2017-02-13 09:50:00,56.86,56.94,56.83,56.86,145989.0,45.6004,45.6645,45.5763,45.6004,145989.0
2017-02-13 09:55:00,56.84,56.92,56.82,56.91,166533.0,45.5843,45.6485,45.5683,45.6405,166533.0
2017-02-13 10:00:00,56.92,57.07,56.91,57.07,183403.0,45.6485,45.7688,45.6405,45.7688,183403.0
2017-02-13 10:05:00,57.07,57.07,56.97,57.05,151473.0,45.7688,45.7688,45.6886,45.7528,151473.0
2017-02-13 10:10:00,57.05,57.09,56.97,57.02,62080.0,45.7528,45.7848,45.6886,45.7287,62080.0
2017-02-13 10:15:00,57.02,57.03,56.99,57.01,446070.0,45.7287,45.7367,45.7046,45.7207,446070.0
2017-02-13 10:20:00,57.02,57.07,56.99,57.06,103722.0,45.7287,45.7688,45.7046,45.7608,103722.0
2017-02-13 10:25:00,57.05,57.05,56.91,56.99,99123.0,45.7528,45.7528,45.6405,45.7046,99123.0
2017-02-13 10:30:00,57.0,57.03,56.98,57.0,51992.0,45.7127,45.7367,45.6966,45.7127,51992.0
2017-02-13 10:35:00,57.0,57.01,56.85,56.91,49201.0,45.7127,45.7207,45.5924,45.6405,49201.0
2017-02-13 10:40:00,56.92,56.98,56.91,56.95,52262.0,45.6485,45.6966,45.6405,45.6726,52262.0
2017-02-13 10:45:00,56.96,57.0,56.93,56.96,36767.0,45.6806,45.7127,45.6565,45.6806,36767.0
2017-02-13 10:50:00,56.97,56.98,56.92,56.96,45932.0,45.6886,45.6966,45.6485,45.6806,45932.0
2017-02-13 10:55:00,56.96,57.02,56.94,56.99,68111.0,45.6806,45.7287,45.6645,45.7046,68111.0
2017-02-13 11:00:00,56.99,57.08,56.99,57.07,122581.0,45.7046,45.7768,45.7046,45.7688,122581.0
2017-02-13 11:05:00,57.07,57.07,57.0,57.0,48175.0,45.7688,45.7688,45.7127,45.7127,48175.0
2017-02-13 11:10:00,57.0,57.0,56.92,56.97,25330.0,45.7127,45.7127,45.6485,45.6886,25330.0
2017-02-13 11:15:00,56.97,56.97,56.88,56.9,44607.0,45.6886,45.6886,45.6164,45.6325,44607.0
2017-02-13 11:20:00,56.9,56.93,56.89,56.91,30404.0,45.6325,45.6565,45.6244,45.6405,30404.0
2017-02-13 11:25:00,56.91,57.01,56.9,56.99,60683.0,45.6405,45.7207,45.6325,45.7046,60683.0
2017-02-13 11:30:00,56.99,57.0,56.92,56.92,36467.0,45.7046,45.7127,45.6485,45.6485,36467.0
2017-02-13 11:35:00,56.93,56.95,56.86,56.9,14615.0,45.6565,45.6726,45.6004,45.6325,14615.0
2017-02-13 11:40:00,56.89,56.9,56.85,56.89,35883.0,45.6244,45.6325,45.5924,45.6244,35883.0
2017-02-13 11:45:00,56.89,56.92,56.88,56.89,45844.0,45.6244,45.6485,45.6164,45.6244,45844.0
2017-02-13 11:50:00,56.89,56.9,56.84,56.88,35615.0,45.6244,45.6325,45.5843,45.6164,35615.0
2017-02-13 11:55:00,56.88,56.88,56.77,56.78,53335.0,45.6164,45.6164,45.5282,45.5362,53335.0
2017-02-13 12:00:00,56.78,56.82,56.76,56.82,33854.0,45.5362,45.5683,45.5202,45.5683,33854.0
2017-02-13 12:05:00,56.81,56.86,56.79,56.86,14083.0,45.5603,45.6004,45.5442,45.6004,14083.0
2017-02-13 12:10:00,56.86,56.86,56.82,56.82,13085.0,45.6004,45.6004,45.5683,45.5683,13085.0
2017-02-13 12:15:00,56.82,56.83,56.77,56.82,32557.0,45.5683,45.5763,45.5282,45.5683,32557.0
2017-02-13 12:20:00,56.82,56.83,56.78,56.8,15042.0,45.5683,45.5763,45.5362,45.5523,15042.0
2017-02-13 12:25:00,56.8,56.84,56.77,56.83,23049.0,45.5523,45.5843,45.5282,45.5763,23049.0
2017-02-13 12:30:00,56.83,56.88,56.83,56.86,14697.0,45.5763,45.6164,45.5763,45.6004,14697.0
2017-02-13 12:35:00,56.87,56.89,56.84,56.86,22587.0,45.6084,45.6244,45.5843,45.6004,22587.0
2017-02-13 12:40:00,56.87,56.89,56.87,56.88,10858.0,45.6084,45.6244,45.6084,45.6164,10858.0
2017-02-13 12:45:00,56.88,56.92,56.87,56.88,31144.0,45.6164,45.6485,45.6084,45.6164,31144.0
2017-02-13 12:50:00,56.87,56.94,56.86,56.9,62132.0,45.6084,45.6645,45.6004,45.6325,62132.0
2017-02-13 12:55:00,56.91,56.93,56.88,56.92,26772.0,45.6405,45.6565,45.6164,45.6485,26772.0
2017-02-13 13:00:00,56.92,56.94,56.89,56.93,35407.0,45.6485,45.6645,45.6244,45.6565,35407.0
2017-02-13 13:05:00,56.93,56.94,56.9,56.94,21872.0,45.6565,45.6645,45.6325,45.6645,21872.0
2017-02-13 13:10:00,56.94,56.97,56.93,56.95,12683.0,45.6645,45.6886,45.6565,45.6726,12683.0
2017-02-13 13:15:00,56.95,57.0,56.95,57.0,26706.0,45.6726,45.7127,45.6726,45.7127,26706.0
2017-02-13 13:20:00,57.0,57.06,57.0,57.02,60403.0,45.7127,45.7608,45.7127,45.7287,60403.0
2017-02-13 13:25:00,57.03,57.09,57.03,57.06,20803.0,45.7367,45.7848,45.7367,45.7608,20803.0
2017-02-13 13:30:00,57.08,57.13,57.06,57.13,77804.0,45.7768,45.8169,45.7608,45.8169,77804.0
2017-02-13 13:35:00,57.14,57.14,57.06,57.07,22393.0,45.8249,45.8249,45.7608,45.7688,22393.0
2017-02-13 13:40:00,57.08,57.1,57.05,57.06,53096.0,45.7768,45.7929,45.7528,45.7608,53096.0
2017-02-13 13:45:00,57.06,57.08,57.05,57.05,13675.0,45.7608,45.7768,45.7528,45.7528,13675.0
2017-02-13 13:50:00,57.05,57.05,56.99,57.02,41866.0,45.7528,45.7528,45.7046,45.7287,41866.0
2017-02-13 13:55:00,57.02,57.03,56.99,57.01,55188.0,45.7287,45.7367,45.7046,45.7207,55188.0
2017-02-13 14:00:00,57.01,57.01,56.94,56.96,58373.0,45.7207,45.7207,45.6645,45.6806,58373.0
2017-02-13 14:05:00,56.95,57.0,56.94,57.0,40201.0,45.6726,45.7127,45.6645,45.7127,40201.0
2017-02-13 14:10:00,56.99,57.0,56.98,56.99,12751.0,45.7046,45.7127,45.6966,45.7046,12751.0
2017-02-13 14:15:00,56.99,56.99,56.89,56.92,19439.0,45.7046,45.7046,45.6244,45.6485,19439.0
2017-02-13 14:20:00,56.92,56.92,56.85,56.86,51766.0,45.6485,45.6485,45.5924,45.6004,51766.0
2017-02-13 14:25:00,56.86,56.88,56.82,56.82,86761.0,45.6004,45.6164,45.5683,45.5683,86761.0
2017-02-13 14:30:00,56.82,56.83,56.76,56.77,43814.0,45.5683,45.5763,45.5202,45.5282,43814.0
2017-02-13 14:35:00,56.78,56.8,56.77,56.78,24661.0,45.5362,45.5523,45.5282,45.5362,24661.0
2017-02-13 14:40:00,56.78,56.81,56.76,56.81,22357.0,45.5362,45.5603,45.5202,45.5603,22357.0
2017-02-13 14:45:00,56.82,56.82,56.75,56.77,40050.0,45.5683,45.5683,45.5122,45.5282,40050.0
2017-02-13 14:50:00,56.77,56.83,56.77,56.77,32701.0,45.5282,45.5763,45.5282,45.5282,32701.0
2017-02-13 14:55:00,56.77,56.82,56.74,56.74,116457.0,45.5282,45.5683,45.5041,45.5041,116457.0
2017-02-13 15:00:00,56.74,56.77,56.72,56.74,82510.0,45.5041,45.5282,45.4881,45.5041,82510.0
2017-02-13 15:05:00,56.74,56.75,56.68,56.73,47996.0,45.5041,45.5122,45.456,45.4961,47996.0
2017-02-13 15:10:00,56.74,56.74,56.7,56.73,44635.0,45.5041,45.5041,45.4721,45.4961,44635.0
2017-02-13 15:15:00,56.73,56.73,56.68,56.71,39651.0,45.4961,45.4961,45.456,45.4801,39651.0
2017-02-13 15:20:00,56.7,56.71,56.65,56.65,66720.0,45.4721,45.4801,45.432,45.432,66720.0
2017-02-13 15:25:00,56.66,56.67,56.63,56.67,78609.0,45.44,45.448,45.4159,45.448,78609.0
2017-02-13 15:30:00,56.67,56.68,56.62,56.65,84656.0,45.448,45.456,45.4079,45.432,84656.0
2017-02-13 15:35:00,56.66,56.72,56.63,56.71,76336.0,45.44,45.4881,45.4159,45.4801,76336.0
2017-02-13 15:40:00,56.7,56.75,56.7,56.74,84285.0,45.4721,45.5122,45.4721,45.5041,84285.0
2017-02-13 15:45:00,56.74,56.75,56.72,56.74,90809.0,45.5041,45.5122,45.4881,45.5041,90809.0
2017-02-13 15:50:00,56.75,56.79,56.73,56.74,215434.0,45.5122,45.5442,45.4961,45.5041,215434.0
2017-02-13 15:55:00,56.74,56.75,56.68,56.68,219535.0,45.5041,45.5122,45.456,45.456,219535.0
2017-02-14 09:30:00,56.74,56.83,56.6,56.62,54814.0,45.5041,45.5763,45.3919,45.4079,54814.0
2017-02-14 09:35:00,56.62,56.71,56.59,56.69,88527.0,45.4079,45.4801,45.3838,45.464,88527.0
2017-02-14 09:40:00,56.7,56.74,56.58,56.59,67920.0,45.4721,45.5041,45.3758,45.3838,67920.0
2017-02-14 09:45:00,56.59,56.63,56.51,56.51,65330.0,45.3838,45.4159,45.3197,45.3197,65330.0
2017-02-14 09:50:00,56.5,56.62,56.5,56.56,41603.0,45.3117,45.4079,45.3117,45.3598,41603.0
2017-02-14 09:55:00,56.55,56.57,56.49,56.57,32497.0,45.3518,45.3678,45.3036,45.3678,32497.0
2017-02-14 10:00:00,56.57,56.99,56.56,56.89,578487.0,45.3678,45.7046,45.3598,45.6244,578487.0
2017-02-14 10:05:00,56.88,57.04,56.87,57.0,299912.0,45.6164,45.7447,45.6084,45.7127,299912.0
2017-02-14 10:10:00,56.99,57.21,56.97,57.2,427708.0,45.7046,45.8811,45.6886,45.8731,427708.0
2017-02-14 10:15:00,57.2,57.27,57.16,57.2,214232.0,45.8731,45.9292,45.841,45.8731,214232.0
2017-02-14 10:20:00,57.19,57.21,57.01,57.03,79652.0,45.865,45.8811,45.7207,45.7367,79652.0
2017-02-14 10:25:00,57.04,57.1,56.94,57.04,100067.0,45.7447,45.7929,45.6645,45.7447,100067.0
2017-02-14 10:30:00,57.04,57.15,57.02,57.12,110414.0,45.7447,45.833,45.7287,45.8089,110414.0
2017-02-14 10:35:00,57.12,57.15,57.02,57.15,149908.0,45.8089,45.833,45.7287,45.833,149908.0
2017-02-14 10:40:00,57.15,57.2,57.11,57.19,63261.0,45.833,45.8731,45.8009,45.865,63261.0
2017-02-14 10:45:00,57.2,57.38,57.19,57.38,155217.0,45.8731,46.0174,45.865,46.0174,155217.0
2017-02-14 10:50:00,57.37,57.52,57.36,57.45,457495.0,46.0094,46.1297,46.0014,46.0735,457495.0
2017-02-14 10:55:00,57.45,57.51,57.42,57.47,323259.0,46.0735,46.1217,46.0495,46.0896,323259.0
2017-02-14 11:00:00,57.46,57.48,57.42,57.47,123626.0,46.0816,46.0976,46.0495,46.0896,123626.0
2017-02-14 11:05:00,57.46,57.48,57.27,57.34,78560.0,46.0816,46.0976,45.9292,45.9853,78560.0
2017-02-14 11:10:00,57.34,57.48,57.34,57.48,98689.0,45.9853,46.0976,45.9853,46.0976,98689.0
2017-02-14 11:15:00,57.48,57.61,57.47,57.6,144698.0,46.0976,46.2019,46.0896,46.1938,144698.0
2017-02-14 11:20:00,57.6,57.63,57.54,57.55,79176.0,46.1938,46.2179,46.1457,46.1537,79176.0
2017-02-14 11:25:00,57.55,57.55,57.48,57.54,60796.0,46.1537,46.1537,46.0976,46.1457,60796.0
2017-02-14 11:30:00,57.54,57.55,57.46,57.48,65898.0,46.1457,46.1537,46.0816,46.0976,65898.0
2017-02-14 11:35:00,57.47,57.49,57.43,57.43,42376.0,46.0896,46.1056,46.0575,46.0575,42376.0
2017-02-14 11:40:00,57.43,57.44,57.36,57.39,34727.0,46.0575,46.0655,46.0014,46.0254,34727.0
2017-02-14 11:45:00,57.39,57.39,57.34,57.34,32698.0,46.0254,46.0254,45.9853,45.9853,32698.0
2017-02-14 11:50:00,57.33,57.39,57.27,57.36,42320.0,45.9773,46.0254,45.9292,46.0014,42320.0
2017-02-14 11:55:00,57.36,57.43,57.35,57.36,55435.0,46.0014,46.0575,45.9933,46.0014,55435.0
2017-02-14 12:00:00,57.36,57.41,57.34,57.38,39032.0,46.0014,46.0415,45.9853,46.0174,39032.0
2017-02-14 12:05:00,57.38,57.42,57.36,57.38,23671.0,46.0174,46.0495,46.0014,46.0174,23671.0
2017-02-14 12:10:00,57.38,57.39,57.36,57.37,20056.0,46.0174,46.0254,46.0014,46.0094,20056.0
2017-02-14 12:15:00,57.37,57.4,57.35,57.36,58928.0,46.0094,46.0334,45.9933,46.0014,58928.0
2017-02-14 12:20:00,57.36,57.4,57.35,57.36,25106.0,46.0014,46.0334,45.9933,46.0014,25106.0
2017-02-14 12:25:00,57.35,57.35,57.31,57.32,38149.0,45.9933,45.9933,45.9613,45.9693,38149.0
2017-02-14 12:30:00,57.32,57.42,57.31,57.4,38321.0,45.9693,46.0495,45.9613,46.0334,38321.0
2017-02-14 12:35:00,57.41,57.42,57.37,57.4,20855.0,46.0415,46.0495,46.0094,46.0334,20855.0
2017-02-14 12:40:00,57.42,57.51,57.42,57.5,112266.0,46.0495,46.1217,46.0495,46.1136,112266.0
2017-02-14 12:45:00,57.49,57.5,57.43,57.44,34227.0,46.1056,46.1136,46.0575,46.0655,34227.0
2017-02-14 12:50:00,57.45,57.52,57.45,57.48,60147.0,46.0735,46.1297,46.0735,46.0976,60147.0
2017-02-14 12:55:00,57.48,57.56,57.48,57.54,79874.0,46.0976,46.1618,46.0976,46.1457,79874.0
2017-02-14 13:00:00,57.54,57.6,57.51,57.6,58182.0,46.1457,46.1938,46.1217,46.1938,58182.0
2017-02-14 13:05:00,57.59,57.64,57.57,57.63,69889.0,46.1858,46.2259,46.1698,46.2179,69889.0
2017-02-14 13:10:00,57.64,57.71,57.63,57.67,51564.0,46.2259,46.2821,46.2179,46.25,51564.0
2017-02-14 13:15:00,57.66,57.69,57.58,57.58,47078.0,46.242,46.266,46.1778,46.1778,47078.0
2017-02-14 13:20:00,57.57,57.61,57.57,57.59,27455.0,46.1698,46.2019,46.1698,46.1858,27455.0
2017-02-14 13:25:00,57.59,57.64,57.58,57.63,48346.0,46.1858,46.2259,46.1778,46.2179,48346.0
2017-02-14 13:30:00,57.63,57.65,57.58,57.6,22252.0,46.2179,46.2339,46.1778,46.1938,22252.0
2017-02-14 13:35:00,57.6,57.63,57.59,57.6,21626.0,46.1938,46.2179,46.1858,46.1938,21626.0
2017-02-14 13:40:00,57.59,57.62,57.58,57.59,21157.0,46.1858,46.2099,46.1778,46.1858,21157.0
2017-02-14 13:45:00,57.58,57.6,57.57,57.59,33119.0,46.1778,46.1938,46.1698,46.1858,33119.0
2017-02-14 13:50:00,57.59,57.6,57.57,57.6,23005.0,46.1858,46.1938,46.1698,46.1938,23005.0
2017-02-14 13:55:00,57.61,57.63,57.59,57.61,38473.0,46.2019,46.2179,46.1858,46.2019,38473.0
2017-02-14 14:00:00,57.61,57.63,57.58,57.62,74227.0,46.2019,46.2179,46.1778,46.2099,74227.0
2017-02-14 14:05:00,57.61,57.68,57.61,57.64,62573.0,46.2019,46.258,46.2019,46.2259,62573.0
2017-02-14 14:10:00,57.65,57.69,57.64,57.69,99800.0,46.2339,46.266,46.2259,46.266,99800.0
2017-02-14 14:15:00,57.68,57.7,57.63,57.64,67737.0,46.258,46.274,46.2179,46.2259,67737.0
2017-02-14 14:20:00,57.64,57.69,57.63,57.68,125606.0,46.2259,46.266,46.2179,46.258,125606.0
2017-02-14 14:25:00,57.69,57.7,57.64,57.67,51910.0,46.266,46.274,46.2259,46.25,51910.0
2017-02-14 14:30:00,57.67,57.68,57.62,57.65,43486.0,46.25,46.258,46.2099,46.2339,43486.0
2017-02-14 14:35:00,57.65,57.68,57.64,57.67,113529.0,46.2339,46.258,46.2259,46.25,113529.0
2017-02-14 14:40:00,57.67,57.75,57.66,57.74,202958.0,46.25,46.3141,46.242,46.3061,202958.0
2017-02-14 14:45:00,57.74,57.75,57.64,57.67,114064.0,46.3061,46.3141,46.2259,46.25,114064.0
2017-02-14 14:50:00,57.69,57.7,57.65,57.65,57580.0,46.266,46.274,46.2339,46.2339,57580.0
2017-02-14 14:55:00,57.65,57.69,57.65,57.67,58250.0,46.2339,46.266,46.2339,46.25,58250.0
2017-02-14 15:00:00,57.67,57.71,57.64,57.65,32028.0,46.25,46.2821,46.2259,46.2339,32028.0
2017-02-14 15:05:00,57.65,57.67,57.64,57.66,58551.0,46.2339,46.25,46.2259,46.242,58551.0
2017-02-14 15:10:00,57.66,57.68,57.64,57.66,82031.0,46.242,46.258,46.2259,46.242,82031.0
2017-02-14 15:15:00,57.65,57.7,57.65,57.67,84798.0,46.2339,46.274,46.2339,46.25,84798.0
2017-02-14 15:20:00,57.67,57.7,57.65,57.7,103521.0,46.25,46.274,46.2339,46.274,103521.0
2017-02-14 15:25:00,57.7,57.72,57.69,57.71,75706.0,46.274,46.2901,46.266,46.2821,75706.0
2017-02-14 15:30:00,57.71,57.71,57.66,57.67,66632.0,46.2821,46.2821,46.242,46.25,66632.0
2017-02-14 15:35:00,57.67,57.73,57.67,57.72,233100.0,46.25,46.2981,46.25,46.2901,233100.0
2017-02-14 15:40:00,57.73,57.77,57.72,57.75,129241.0,46.2981,46.3302,46.2901,46.3141,129241.0
2017-02-14 15:45:00,57.75,57.76,57.73,57.76,235448.0,46.3141,46.3222,46.2981,46.3222,235448.0
2017-02-14 15:50:00,57.76,57.78,57.73,57.73,223436.0,46.3222,46.3382,46.2981,46.2981,223436.0
2017-02-14 15:55:00,57.73,57.74,57.65,57.69,250788.0,46.2981,46.3061,46.2339,46.266,250788.0
2017-02-15 09:30:00,58.06,58.06,57.64,57.86,182102.0,46.5628,46.5628,46.2259,46.4024,182102.0
2017-02-15 09:35:00,57.86,57.87,57.69,57.7,108055.0,46.4024,46.4104,46.266,46.274,108055.0
2017-02-15 09:40:00,57.71,57.81,57.63,57.79,287566.0,46.2821,46.3623,46.2179,46.3462,287566.0
2017-02-15 09:45:00,57.8,57.88,57.78,57.86,90494.0,46.3542,46.4184,46.3382,46.4024,90494.0
2017-02-15 09:50:00,57.87,58.01,57.86,57.96,162117.0,46.4104,46.5227,46.4024,46.4826,162117.0
2017-02-15 09:55:00,57.96,57.99,57.91,57.94,48189.0,46.4826,46.5066,46.4425,46.4665,48189.0
2017-02-15 10:00:00,57.93,57.93,57.79,57.84,106593.0,46.4585,46.4585,46.3462,46.3863,106593.0
2017-02-15 10:05:00,57.83,57.84,57.64,57.65,70982.0,46.3783,46.3863,46.2259,46.2339,70982.0
2017-02-15 10:10:00,57.66,57.66,57.54,57.64,77029.0,46.242,46.242,46.1457,46.2259,77029.0
2017-02-15 10:15:00,57.63,57.68,57.59,57.68,54253.0,46.2179,46.258,46.1858,46.258,54253.0
2017-02-15 10:20:00,57.67,57.67,57.52,57.52,78077.0,46.25,46.25,46.1297,46.1297,78077.0
2017-02-15 10:25:00,57.52,57.68,57.5,57.64,75866.0,46.1297,46.258,46.1136,46.2259,75866.0
2017-02-15 10:30:00,57.62,57.78,57.57,57.76,150169.0,46.2099,46.3382,46.1698,46.3222,150169.0
2017-02-15 10:35:00,57.76,57.84,57.75,57.76,122993.0,46.3222,46.3863,46.3141,46.3222,122993.0
2017-02-15 10:40:00,57.77,57.84,57.75,57.82,51203.0,46.3302,46.3863,46.3141,46.3703,51203.0
2017-02-15 10:45:00,57.83,57.93,57.82,57.9,47298.0,46.3783,46.4585,46.3703,46.4344,47298.0
2017-02-15 10:50:00,57.91,57.96,57.82,57.83,55519.0,46.4425,46.4826,46.3703,46.3783,55519.0
2017-02-15 10:55:00,57.82,57.93,57.82,57.91,69923.0,46.3703,46.4585,46.3703,46.4425,69923.0
2017-02-15 11:00:00,57.91,57.93,57.85,57.91,26469.0,46.4425,46.4585,46.3943,46.4425,26469.0
2017-02-15 11:05:00,57.92,58.0,57.92,57.99,69308.0,46.4505,46.5146,46.4505,46.5066,69308.0
2017-02-15 11:10:00,57.98,58.01,57.92,57.93,63436.0,46.4986,46.5227,46.4505,46.4585,63436.0
2017-02-15 11:15:00,57.95,57.98,57.93,57.96,29238.0,46.4745,46.4986,46.4585,46.4826,29238.0
2017-02-15 11:20:00,57.96,57.99,57.92,57.98,87626.0,46.4826,46.5066,46.4505,46.4986,87626.0
2017-02-15 11:25:00,57.98,58.02,57.97,57.99,298958.0,46.4986,46.5307,46.4906,46.5066,298958.0
2017-02-15 11:30:00,57.98,58.05,57.95,57.96,162375.0,46.4986,46.5547,46.4745,46.4826,162375.0
2017-02-15 11:35:00,57.96,57.98,57.8,57.81,266624.0,46.4826,46.4986,46.3542,46.3623,266624.0
2017-02-15 11:40:00,57.8,57.82,57.67,57.69,116007.0,46.3542,46.3703,46.25,46.266,116007.0
2017-02-15 11:45:00,57.7,57.74,57.64,57.72,82835.0,46.274,46.3061,46.2259,46.2901,82835.0
2017-02-15 11:50:00,57.72,57.8,57.71,57.78,20529.0,46.2901,46.3542,46.2821,46.3382,20529.0
2017-02-15 11:55:00,57.79,57.8,57.74,57.76,156036.0,46.3462,46.3542,46.3061,46.3222,156036.0
2017-02-15 12:00:00,57.77,57.81,57.73,57.74,42935.0,46.3302,46.3623,46.2981,46.3061,42935.0
2017-02-15 12:05:00,57.75,57.78,57.72,57.73,176519.0,46.3141,46.3382,46.2901,46.2981,176519.0
2017-02-15 12:10:00,57.73,57.77,57.71,57.77,65293.0,46.2981,46.3302,46.2821,46.3302,65293.0
2017-02-15 12:15:00,57.76,57.78,57.69,57.71,122306.0,46.3222,46.3382,46.266,46.2821,122306.0
2017-02-15 12:20:00,57.71,57.79,57.69,57.78,29085.0,46.2821,46.3462,46.266,46.3382,29085.0
2017-02-15 12:25:00,57.77,57.82,57.76,57.81,27069.0,46.3302,46.3703,46.3222,46.3623,27069.0
2017-02-15 12:30:00,57.81,57.82,57.76,57.78,29368.0,46.3623,46.3703,46.3222,46.3382,29368.0
2017-02-15 12:35:00,57.78,57.83,57.78,57.83,16721.0,46.3382,46.3783,46.3382,46.3783,16721.0
2017-02-15 12:40:00,57.83,57.86,57.79,57.85,33739.0,46.3783,46.4024,46.3462,46.3943,33739.0
2017-02-15 12:45:00,57.85,57.86,57.79,57.79,22391.0,46.3943,46.4024,46.3462,46.3462,22391.0
2017-02-15 12:50:00,57.78,57.88,57.78,57.87,47705.0,46.3382,46.4184,46.3382,46.4104,47705.0
2017-02-15 12:55:00,57.87,57.88,57.83,57.84,78876.0,46.4104,46.4184,46.3783,46.3863,78876.0
2017-02-15 13:00:00,57.84,57.9,57.83,57.88,46080.0,46.3863,46.4344,46.3783,46.4184,46080.0
2017-02-15 13:05:00,57.88,57.9,57.81,57.86,32132.0,46.4184,46.4344,46.3623,46.4024,32132.0
2017-02-15 13:10:00,57.86,57.87,57.78,57.78,28795.0,46.4024,46.4104,46.3382,46.3382,28795.0
2017-02-15 13:15:00,57.8,57.87,57.79,57.86,34733.0,46.3542,46.4104,46.3462,46.4024,34733.0
2017-02-15 13:20:00,57.87,57.9,57.85,57.89,13662.0,46.4104,46.4344,46.3943,46.4264,13662.0
2017-02-15 13:25:00,57.89,57.9,57.85,57.87,23817.0,46.4264,46.4344,46.3943,46.4104,23817.0
2017-02-15 13:30:00,57.87,57.96,57.87,57.94,66763.0,46.4104,46.4826,46.4104,46.4665,66763.0
2017-02-15 13:35:00,57.94,57.96,57.86,57.88,20896.0,46.4665,46.4826,46.4024,46.4184,20896.0
2017-02-15 13:40:00,57.89,57.94,57.89,57.94,14514.0,46.4264,46.4665,46.4264,46.4665,14514.0
2017-02-15 13:45:00,57.94,57.98,57.93,57.97,17775.0,46.4665,46.4986,46.4585,46.4906,17775.0
2017-02-15 13:50:00,57.97,58.04,57.97,58.04,16723.0,46.4906,46.5467,46.4906,46.5467,16723.0
2017-02-15 13:55:00,58.04,58.09,58.01,58.02,27656.0,46.5467,46.5868,46.5227,46.5307,27656.0
2017-02-15 14:00:00,58.03,58.05,57.98,58.03,48537.0,46.5387,46.5547,46.4986,46.5387,48537.0
2017-02-15 14:05:00,58.03,58.04,57.93,57.93,24925.0,46.5387,46.5467,46.4585,46.4585,24925.0
2017-02-15 14:10:00,57.94,57.95,57.89,57.92,28405.0,46.4665,46.4745,46.4264,46.4505,28405.0
2017-02-15 14:15:00,57.93,57.93,57.89,57.91,28365.0,46.4585,46.4585,46.4264,46.4425,28365.0
2017-02-15 14:20:00,57.92,58.01,57.91,58.01,48036.0,46.4505,46.5227,46.4425,46.5227,48036.0
2017-02-15 14:25:00,58.02,58.06,57.99,58.01,74430.0,46.5307,46.5628,46.5066,46.5227,74430.0
2017-02-15 14:30:00,58.01,58.01,57.95,57.96,49005.0,46.5227,46.5227,46.4745,46.4826,49005.0
2017-02-15 14:35:00,57.96,58.02,57.95,57.97,67286.0,46.4826,46.5307,46.4745,46.4906,67286.0
2017-02-15 14:40:00,57.96,58.04,57.95,58.01,50397.0,46.4826,46.5467,46.4745,46.5227,50397.0
2017-02-15 14:45:00,58.0,58.01,57.95,57.96,32260.0,46.5146,46.5227,46.4745,46.4826,32260.0
2017-02-15 14:50:00,57.97,58.0,57.97,57.99,21025.0,46.4906,46.5146,46.4906,46.5066,21025.0
2017-02-15 14:55:00,57.99,58.02,57.98,58.02,25956.0,46.5066,46.5307,46.4986,46.5307,25956.0
2017-02-15 15:00:00,58.02,58.05,58.01,58.03,79818.0,46.5307,46.5547,46.5227,46.5387,79818.0
2017-02-15 15:05:00,58.03,58.03,57.98,58.01,48633.0,46.5387,46.5387,46.4986,46.5227,48633.0
2017-02-15 15:10:00,58.0,58.07,57.99,58.06,82451.0,46.5146,46.5708,46.5066,46.5628,82451.0
2017-02-15 15:15:00,58.06,58.11,58.06,58.06,36553.0,46.5628,46.6028,46.5628,46.5628,36553.0
2017-02-15 15:20:00,58.06,58.08,58.05,58.05,33203.0,46.5628,46.5788,46.5547,46.5547,33203.0
2017-02-15 15:25:00,58.05,58.06,57.99,58.0,47353.0,46.5547,46.5628,46.5066,46.5146,47353.0
2017-02-15 15:30:00,57.99,58.01,57.95,57.97,42449.0,46.5066,46.5227,46.4745,46.4906,42449.0
2017-02-15 15:35:00,57.96,58.01,57.95,58.0,64926.0,46.4826,46.5227,46.4745,46.5146,64926.0
2017-02-15 15:40:00,58.0,58.01,57.95,57.96,156470.0,46.5146,46.5227,46.4745,46.4826,156470.0
2017-02-15 15:45:00,57.96,57.97,57.94,57.97,67059.0,46.4826,46.4906,46.4665,46.4906,67059.0
2017-02-15 15:50:00,57.97,57.97,57.92,57.93,68873.0,46.4906,46.4906,46.4505,46.4585,68873.0
2017-02-15 15:55:00,57.94,57.95,57.9,57.95,368674.0,46.4665,46.4745,46.4344,46.4745,368674.0
2017-02-16 09:30:00,57.95,58.04,57.72,57.8,105201.0,46.4745,46.5467,46.2901,46.3542,105201.0
2017-02-16 09:35:00,57.81,57.9,57.72,57.88,75964.0,46.3623,46.4344,46.2901,46.4184,75964.0
2017-02-16 09:40:00,57.87,57.93,57.82,57.87,41354.0,46.4104,46.4585,46.3703,46.4104,41354.0
2017-02-16 09:45:00,57.87,57.87,57.75,57.76,52978.0,46.4104,46.4104,46.3141,46.3222,52978.0
2017-02-16 09:50:00,57.75,57.75,57.61,57.63,109217.0,46.3141,46.3141,46.2019,46.2179,109217.0
2017-02-16 09:55:00,57.63,57.73,57.63,57.67,148049.0,46.2179,46.2981,46.2179,46.25,148049.0
2017-02-16 10:00:00,57.66,57.67,57.52,57.54,112208.0,46.242,46.25,46.1297,46.1457,112208.0
2017-02-16 10:05:00,57.54,57.72,57.5,57.71,103210.0,46.1457,46.2901,46.1136,46.2821,103210.0
2017-02-16 10:10:00,57.72,57.73,57.55,57.55,126384.0,46.2901,46.2981,46.1537,46.1537,126384.0
2017-02-16 10:15:00,57.55,57.58,57.48,57.49,81661.0,46.1537,46.1778,46.0976,46.1056,81661.0
2017-02-16 10:20:00,57.49,57.63,57.49,57.61,48545.0,46.1056,46.2179,46.1056,46.2019,48545.0
2017-02-16 10:25:00,57.62,57.62,57.57,57.6,36397.0,46.2099,46.2099,46.1698,46.1938,36397.0
2017-02-16 10:30:00,57.6,57.74,57.6,57.74,53819.0,46.1938,46.3061,46.1938,46.3061,53819.0
2017-02-16 10:35:00,57.74,57.79,57.71,57.74,42410.0,46.3061,46.3462,46.2821,46.3061,42410.0
2017-02-16 10:40:00,57.74,57.8,57.7,57.74,65255.0,46.3061,46.3542,46.274,46.3061,65255.0
2017-02-16 10:45:00,57.73,57.73,57.52,57.52,54430.0,46.2981,46.2981,46.1297,46.1297,54430.0
2017-02-16 10:50:00,57.52,57.56,57.36,57.37,78737.0,46.1297,46.1618,46.0014,46.0094,78737.0
2017-02-16 10:55:00,57.38,57.54,57.36,57.54,157160.0,46.0174,46.1457,46.0014,46.1457,157160.0
2017-02-16 11:00:00,57.54,57.55,57.44,57.52,36120.0,46.1457,46.1537,46.0655,46.1297,36120.0
2017-02-16 11:05:00,57.51,57.54,57.37,57.42,109847.0,46.1217,46.1457,46.0094,46.0495,109847.0
2017-02-16 11:10:00,57.42,57.42,57.33,57.39,90953.0,46.0495,46.0495,45.9773,46.0254,90953.0
2017-02-16 11:15:00,57.38,57.47,57.38,57.46,35975.0,46.0174,46.0896,46.0174,46.0816,35975.0
2017-02-16 11:20:00,57.45,57.52,57.45,57.5,24653.0,46.0735,46.1297,46.0735,46.1136,24653.0
2017-02-16 11:25:00,57.5,57.52,57.43,57.48,47893.0,46.1136,46.1297,46.0575,46.0976,47893.0
2017-02-16 11:30:00,57.48,57.59,57.47,57.59,29681.0,46.0976,46.1858,46.0896,46.1858,29681.0
2017-02-16 11:35:00,57.59,57.59,57.47,57.5,42188.0,46.1858,46.1858,46.0896,46.1136,42188.0
2017-02-16 11:40:00,57.5,57.56,57.49,57.55,36606.0,46.1136,46.1618,46.1056,46.1537,36606.0
2017-02-16 11:45:00,57.55,57.55,57.48,57.5,39314.0,46.1537,46.1537,46.0976,46.1136,39314.0
2017-02-16 11:50:00,57.51,57.58,57.49,57.55,31827.0,46.1217,46.1778,46.1056,46.1537,31827.0
2017-02-16 11:55:00,57.55,57.57,57.5,57.56,84958.0,46.1537,46.1698,46.1136,46.1618,84958.0
2017-02-16 12:00:00,57.56,57.6,57.5,57.55,268297.0,46.1618,46.1938,46.1136,46.1537,268297.0
2017-02-16 12:05:00,57.54,57.57,57.48,57.5,281706.0,46.1457,46.1698,46.0976,46.1136,281706.0
2017-02-16 12:10:00,57.5,57.53,57.45,57.46,167292.0,46.1136,46.1377,46.0735,46.0816,167292.0
2017-02-16 12:15:00,57.46,57.49,57.43,57.48,28443.0,46.0816,46.1056,46.0575,46.0976,28443.0
2017-02-16 12:20:00,57.49,57.54,57.48,57.51,25280.0,46.1056,46.1457,46.0976,46.1217,25280.0
2017-02-16 12:25:00,57.51,57.55,57.5,57.54,61171.0,46.1217,46.1537,46.1136,46.1457,61171.0
2017-02-16 12:30:00,57.55,57.58,57.51,57.58,25681.0,46.1537,46.1778,46.1217,46.1778,25681.0
2017-02-16 12:35:00,57.59,57.68,57.58,57.65,76487.0,46.1858,46.258,46.1778,46.2339,76487.0
2017-02-16 12:40:00,57.65,57.7,57.65,57.68,9691.0,46.2339,46.274,46.2339,46.258,9691.0
2017-02-16 12:45:00,57.68,57.68,57.6,57.62,35244.0,46.258,46.258,46.1938,46.2099,35244.0
2017-02-16 12:50:00,57.63,57.71,57.63,57.7,14318.0,46.2179,46.2821,46.2179,46.274,14318.0
2017-02-16 12:55:00,57.7,57.71,57.6,57.61,24178.0,46.274,46.2821,46.1938,46.2019,24178.0
2017-02-16 13:00:00,57.6,57.61,57.53,57.53,24908.0,46.1938,46.2019,46.1377,46.1377,24908.0
2017-02-16 13:05:00,57.53,57.64,57.52,57.64,54852.0,46.1377,46.2259,46.1297,46.2259,54852.0
2017-02-16 13:10:00,57.64,57.65,57.55,57.61,405693.0,46.2259,46.2339,46.1537,46.2019,405693.0
2017-02-16 13:15:00,57.6,57.62,57.58,57.6,35280.0,46.1938,46.2099,46.1778,46.1938,35280.0
2017-02-16 13:20:00,57.61,57.63,57.59,57.6,95742.0,46.2019,46.2179,46.1858,46.1938,95742.0
2017-02-16 13:25:00,57.6,57.62,57.56,57.58,196917.0,46.1938,46.2099,46.1618,46.1778,196917.0
2017-02-16 13:30:00,57.59,57.6,57.53,57.56,61618.0,46.1858,46.1938,46.1377,46.1618,61618.0
2017-02-16 13:35:00,57.56,57.61,57.51,57.61,86584.0,46.1618,46.2019,46.1217,46.2019,86584.0
2017-02-16 13:40:00,57.6,57.6,57.54,57.55,30501.0,46.1938,46.1938,46.1457,46.1537,30501.0
2017-02-16 13:45:00,57.54,57.59,57.53,57.54,34696.0,46.1457,46.1858,46.1377,46.1457,34696.0
2017-02-16 13:50:00,57.56,57.57,57.54,57.55,94314.0,46.1618,46.1698,46.1457,46.1537,94314.0
2017-02-16 13:55:00,57.56,57.62,57.56,57.59,20613.0,46.1618,46.2099,46.1618,46.1858,20613.0
2017-02-16 14:00:00,57.59,57.61,57.57,57.58,14160.0,46.1858,46.2019,46.1698,46.1778,14160.0
2017-02-16 14:05:00,57.57,57.59,57.55,57.57,8618.0,46.1698,46.1858,46.1537,46.1698,8618.0
2017-02-16 14:10:00,57.58,57.59,57.55,57.59,35388.0,46.1778,46.1858,46.1537,46.1858,35388.0
2017-02-16 14:15:00,57.58,57.58,57.5,57.51,48698.0,46.1778,46.1778,46.1136,46.1217,48698.0
2017-02-16 14:20:00,57.51,57.54,57.47,57.48,21842.0,46.1217,46.1457,46.0896,46.0976,21842.0
2017-02-16 14:25:00,57.49,57.56,57.48,57.56,32284.0,46.1056,46.1618,46.0976,46.1618,32284.0
2017-02-16 14:30:00,57.55,57.56,57.53,57.54,21968.0,46.1537,46.1618,46.1377,46.1457,21968.0
2017-02-16 14:35:00,57.54,57.54,57.5,57.51,26991.0,46.1457,46.1457,46.1136,46.1217,26991.0
2017-02-16 14:40:00,57.51,57.61,57.51,57.61,88560.0,46.1217,46.2019,46.1217,46.2019,88560.0
2017-02-16 14:45:00,57.61,57.62,57.56,57.56,24130.0,46.2019,46.2099,46.1618,46.1618,24130.0
2017-02-16 14:50:00,57.57,57.61,57.55,57.61,16561.0,46.1698,46.2019,46.1537,46.2019,16561.0
2017-02-16 14:55:00,57.61,57.66,57.6,57.62,42942.0,46.2019,46.242,46.1938,46.2099,42942.0
2017-02-16 15:00:00,57.63,57.71,57.62,57.71,32894.0,46.2179,46.2821,46.2099,46.2821,32894.0
2017-02-16 15:05:00,57.7,57.72,57.66,57.68,66769.0,46.274,46.2901,46.242,46.258,66769.0
2017-02-16 15:10:00,57.69,57.72,57.67,57.67,131880.0,46.266,46.2901,46.25,46.25,131880.0
2017-02-16 15:15:00,57.67,57.67,57.59,57.6,366562.0,46.25,46.25,46.1858,46.1938,366562.0
2017-02-16 15:20:00,57.6,57.72,57.6,57.7,143702.0,46.1938,46.2901,46.1938,46.274,143702.0
2017-02-16 15:25:00,57.7,57.77,57.69,57.75,264934.0,46.274,46.3302,46.266,46.3141,264934.0
2017-02-16 15:30:00,57.75,57.77,57.7,57.76,99431.0,46.3141,46.3302,46.274,46.3222,99431.0
2017-02-16 15:35:00,57.77,57.81,57.76,57.79,77209.0,46.3302,46.3623,46.3222,46.3462,77209.0
2017-02-16 15:40:00,57.78,57.79,57.76,57.79,46031.0,46.3382,46.3462,46.3222,46.3462,46031.0
2017-02-16 15:45:00,57.78,57.78,57.73,57.74,56029.0,46.3382,46.3382,46.2981,46.3061,56029.0
2017-02-16 15:50:00,57.75,57.81,57.75,57.81,60487.0,46.3141,46.3623,46.3141,46.3623,60487.0
2017-02-16 15:55:00,57.8,57.86,57.79,57.86,296838.0,46.3542,46.4024,46.3462,46.4024,296838.0
2017-02-17 09:30:00,57.28,57.35,57.0,57.19,334432.0,45.9372,45.9933,45.7127,45.865,334432.0
2017-02-17 09:35:00,57.2,57.29,57.02,57.03,198031.0,45.8731,45.9452,45.7287,45.7367,198031.0
2017-02-17 09:40:00,57.03,57.18,57.03,57.16,108952.0,45.7367,45.857,45.7367,45.841,108952.0
2017-02-17 09:45:00,57.15,57.33,57.12,57.31,159896.0,45.833,45.9773,45.8089,45.9613,159896.0
2017-02-17 09:50:00,57.3,57.33,57.22,57.24,84731.0,45.9532,45.9773,45.8891,45.9051,84731.0
2017-02-17 09:55:00,57.22,57.3,57.19,57.29,88595.0,45.8891,45.9532,45.865,45.9452,88595.0
2017-02-17 10:00:00,57.28,57.36,57.22,57.36,80691.0,45.9372,46.0014,45.8891,46.0014,80691.0
2017-02-17 10:05:00,57.37,57.42,57.28,57.31,54680.0,46.0094,46.0495,45.9372,45.9613,54680.0
2017-02-17 10:10:00,57.3,57.4,57.26,57.39,64128.0,45.9532,46.0334,45.9212,46.0254,64128.0
2017-02-17 10:15:00,57.38,57.5,57.31,57.43,149368.0,46.0174,46.1136,45.9613,46.0575,149368.0
2017-02-17 10:20:00,57.42,57.5,57.4,57.49,36212.0,46.0495,46.1136,46.0334,46.1056,36212.0
2017-02-17 10:25:00,57.48,57.51,57.43,57.48,39696.0,46.0976,46.1217,46.0575,46.0976,39696.0
2017-02-17 10:30:00,57.48,57.49,57.37,57.39,37788.0,46.0976,46.1056,46.0094,46.0254,37788.0
2017-02-17 10:35:00,57.39,57.41,57.3,57.34,28792.0,46.0254,46.0415,45.9532,45.9853,28792.0
2017-02-17 10:40:00,57.33,57.37,57.28,57.33,26601.0,45.9773,46.0094,45.9372,45.9773,26601.0
2017-02-17 10:45:00,57.33,57.4,57.31,57.37,30539.0,45.9773,46.0334,45.9613,46.0094,30539.0
2017-02-17 10:50:00,57.36,57.37,57.32,57.35,31099.0,46.0014,46.0094,45.9693,45.9933,31099.0
2017-02-17 10:55:00,57.35,57.38,57.32,57.33,29073.0,45.9933,46.0174,45.9693,45.9773,29073.0
2017-02-17 11:00:00,57.33,57.39,57.32,57.38,13114.0,45.9773,46.0254,45.9693,46.0174,13114.0
2017-02-17 11:05:00,57.38,57.41,57.31,57.41,70769.0,46.0174,46.0415,45.9613,46.0415,70769.0
2017-02-17 11:10:00,57.41,57.47,57.4,57.47,83142.0,46.0415,46.0896,46.0334,46.0896,83142.0
2017-02-17 11:15:00,57.46,57.47,57.33,57.35,57421.0,46.0816,46.0896,45.9773,45.9933,57421.0
2017-02-17 11:20:00,57.34,57.37,57.3,57.36,48849.0,45.9853,46.0094,45.9532,46.0014,48849.0
2017-02-17 11:25:00,57.37,57.39,57.33,57.36,32318.0,46.0094,46.0254,45.9773,46.0014,32318.0
2017-02-17 11:30:00,57.36,57.42,57.36,57.42,19071.0,46.0014,46.0495,46.0014,46.0495,19071.0
2017-02-17 11:35:00,57.42,57.46,57.41,57.45,27551.0,46.0495,46.0816,46.0415,46.0735,27551.0
2017-02-17 11:40:00,57.45,57.47,57.42,57.46,25925.0,46.0735,46.0896,46.0495,46.0816,25925.0
2017-02-17 11:45:00,57.47,57.47,57.43,57.46,15331.0,46.0896,46.0896,46.0575,46.0816,15331.0
2017-02-17 11:50:00,57.46,57.53,57.45,57.52,19700.0,46.0816,46.1377,46.0735,46.1297,19700.0
2017-02-17 11:55:00,57.53,57.58,57.52,57.54,35300.0,46.1377,46.1778,46.1297,46.1457,35300.0
2017-02-17 12:00:00,57.54,57.57,57.52,57.56,86683.0,46.1457,46.1698,46.1297,46.1618,86683.0
2017-02-17 12:05:00,57.56,57.59,57.54,57.56,28422.0,46.1618,46.1858,46.1457,46.1618,28422.0
2017-02-17 12:10:00,57.56,57.6,57.54,57.56,22830.0,46.1618,46.1938,46.1457,46.1618,22830.0
2017-02-17 12:15:00,57.55,57.58,57.55,57.57,14961.0,46.1537,46.1778,46.1537,46.1698,14961.0
2017-02-17 12:20:00,57.57,57.59,57.56,57.57,11862.0,46.1698,46.1858,46.1618,46.1698,11862.0
2017-02-17 12:25:00,57.57,57.63,57.56,57.58,26353.0,46.1698,46.2179,46.1618,46.1778,26353.0
2017-02-17 12:30:00,57.57,57.58,57.54,57.57,26935.0,46.1698,46.1778,46.1457,46.1698,26935.0
2017-02-17 12:35:00,57.56,57.58,57.53,57.56,32702.0,46.1618,46.1778,46.1377,46.1618,32702.0
2017-02-17 12:40:00,57.56,57.58,57.55,57.58,7812.0,46.1618,46.1778,46.1537,46.1778,7812.0
2017-02-17 12:45:00,57.57,57.57,57.52,57.53,30260.0,46.1698,46.1698,46.1297,46.1377,30260.0
2017-02-17 12:50:00,57.52,57.53,57.5,57.51,18179.0,46.1297,46.1377,46.1136,46.1217,18179.0
2017-02-17 12:55:00,57.51,57.54,57.5,57.53,9639.0,46.1217,46.1457,46.1136,46.1377,9639.0
2017-02-17 13:00:00,57.55,57.55,57.5,57.52,16206.0,46.1537,46.1537,46.1136,46.1297,16206.0
2017-02-17 13:05:00,57.52,57.55,57.48,57.49,25993.0,46.1297,46.1537,46.0976,46.1056,25993.0
2017-02-17 13:10:00,57.5,57.52,57.5,57.51,11249.0,46.1136,46.1297,46.1136,46.1217,11249.0
2017-02-17 13:15:00,57.5,57.5,57.45,57.49,11348.0,46.1136,46.1136,46.0735,46.1056,11348.0
2017-02-17 13:20:00,57.49,57.49,57.47,57.49,12081.0,46.1056,46.1056,46.0896,46.1056,12081.0
2017-02-17 13:25:00,57.49,57.55,57.48,57.55,97381.0,46.1056,46.1537,46.0976,46.1537,97381.0
2017-02-17 13:30:00,57.54,57.6,57.54,57.6,40022.0,46.1457,46.1938,46.1457,46.1938,40022.0
2017-02-17 13:35:00,57.59,57.61,57.56,57.61,79319.0,46.1858,46.2019,46.1618,46.2019,79319.0
2017-02-17 13:40:00,57.6,57.63,57.59,57.6,32202.0,46.1938,46.2179,46.1858,46.1938,32202.0
2017-02-17 13:45:00,57.61,57.62,57.59,57.59,16569.0,46.2019,46.2099,46.1858,46.1858,16569.0
2017-02-17 13:50:00,57.59,57.6,57.57,57.59,13596.0,46.1858,46.1938,46.1698,46.1858,13596.0
2017-02-17 13:55:00,57.59,57.63,57.58,57.6,13907.0,46.1858,46.2179,46.1778,46.1938,13907.0
2017-02-17 14:00:00,57.6,57.63,57.6,57.6,21235.0,46.1938,46.2179,46.1938,46.1938,21235.0
2017-02-17 14:05:00,57.6,57.62,57.59,57.6,15152.0,46.1938,46.2099,46.1858,46.1938,15152.0
2017-02-17 14:10:00,57.61,57.62,57.6,57.61,17819.0,46.2019,46.2099,46.1938,46.2019,17819.0
2017-02-17 14:15:00,57.61,57.63,57.59,57.59,97093.0,46.2019,46.2179,46.1858,46.1858,97093.0
2017-02-17 14:20:00,57.6,57.64,57.6,57.62,14729.0,46.1938,46.2259,46.1938,46.2099,14729.0
2017-02-17 14:25:00,57.61,57.64,57.6,57.6,34858.0,46.2019,46.2259,46.1938,46.1938,34858.0
2017-02-17 14:30:00,57.6,57.65,57.6,57.64,176254.0,46.1938,46.2339,46.1938,46.2259,176254.0
2017-02-17 14:35:00,57.63,57.67,57.62,57.66,25708.0,46.2179,46.25,46.2099,46.242,25708.0
2017-02-17 14:40:00,57.67,57.69,57.64,57.66,14834.0,46.25,46.266,46.2259,46.242,14834.0
2017-02-17 14:45:00,57.66,57.7,57.66,57.69,10589.0,46.242,46.274,46.242,46.266,10589.0
2017-02-17 14:50:00,57.69,57.69,57.64,57.64,56631.0,46.266,46.266,46.2259,46.2259,56631.0
2017-02-17 14:55:00,57.64,57.65,57.61,57.61,172978.0,46.2259,46.2339,46.2019,46.2019,172978.0
2017-02-17 15:00:00,57.61,57.63,57.6,57.6,62303.0,46.2019,46.2179,46.1938,46.1938,62303.0
2017-02-17 15:05:00,57.61,57.66,57.61,57.64,47271.0,46.2019,46.242,46.2019,46.2259,47271.0
2017-02-17 15:10:00,57.64,57.66,57.63,57.64,15626.0,46.2259,46.242,46.2179,46.2259,15626.0
2017-02-17 15:15:00,57.66,57.66,57.61,57.61,30604.0,46.242,46.242,46.2019,46.2019,30604.0
2017-02-17 15:20:00,57.62,57.64,57.59,57.59,46234.0,46.2099,46.2259,46.1858,46.1858,46234.0
2017-02-17 15:25:00,57.59,57.63,57.58,57.62,106901.0,46.1858,46.2179,46.1778,46.2099,106901.0
2017-02-17 15:30:00,57.62,57.65,57.61,57.63,40146.0,46.2099,46.2339,46.2019,46.2179,40146.0
2017-02-17 15:35:00,57.64,57.66,57.6,57.61,38640.0,46.2259,46.242,46.1938,46.2019,38640.0
2017-02-17 15:40:00,57.62,57.65,57.61,57.64,39010.0,46.2099,46.2339,46.2019,46.2259,39010.0
2017-02-17 15:45:00,57.64,57.66,57.6,57.61,63242.0,46.2259,46.242,46.1938,46.2019,63242.0
2017-02-17 15:50:00,57.62,57.65,57.61,57.63,67635.0,46.2099,46.2339,46.2019,46.2179,67635.0
2017-02-17 15:55:00,57.63,57.68,57.62,57.67,228464.0,46.2179,46.258,46.2099,46.25,228464.0
2017-02-21 09:30:00,58.06,58.23,57.87,58.17,135005.0,46.5628,46.6991,46.4104,46.651,135005.0
2017-02-21 09:35:00,58.17,58.19,58.04,58.18,73085.0,46.651,46.667,46.5467,46.659,73085.0
2017-02-21 09:40:00,58.19,58.24,58.11,58.15,72847.0,46.667,46.7071,46.6028,46.6349,72847.0
2017-02-21 09:45:00,58.15,58.17,58.01,58.09,64934.0,46.6349,46.651,46.5227,46.5868,64934.0
2017-02-21 09:50:00,58.09,58.12,58.04,58.07,46023.0,46.5868,46.6109,46.5467,46.5708,46023.0
2017-02-21 09:55:00,58.06,58.07,57.95,57.97,63359.0,46.5628,46.5708,46.4745,46.4906,63359.0
2017-02-21 10:00:00,57.97,58.01,57.94,57.95,57842.0,46.4906,46.5227,46.4665,46.4745,57842.0
2017-02-21 10:05:00,57.96,57.96,57.88,57.96,54852.0,46.4826,46.4826,46.4184,46.4826,54852.0
2017-02-21 10:10:00,57.96,57.97,57.89,57.92,42806.0,46.4826,46.4906,46.4264,46.4505,42806.0
2017-02-21 10:15:00,57.92,57.96,57.88,57.95,135180.0,46.4505,46.4826,46.4184,46.4745,135180.0
2017-02-21 10:20:00,57.95,57.96,57.9,57.91,28689.0,46.4745,46.4826,46.4344,46.4425,28689.0
2017-02-21 10:25:00,57.91,57.94,57.87,57.91,97625.0,46.4425,46.4665,46.4104,46.4425,97625.0
2017-02-21 10:30:00,57.91,57.96,57.87,57.92,49502.0,46.4425,46.4826,46.4104,46.4505,49502.0
2017-02-21 10:35:00,57.92,57.95,57.91,57.94,78742.0,46.4505,46.4745,46.4425,46.4665,78742.0
2017-02-21 10:40:00,57.93,58.05,57.92,58.03,57702.0,46.4585,46.5547,46.4505,46.5387,57702.0
2017-02-21 10:45:00,58.02,58.03,57.94,57.95,29016.0,46.5307,46.5387,46.4665,46.4745,29016.0
2017-02-21 10:50:00,57.96,57.98,57.94,57.94,28756.0,46.4826,46.4986,46.4665,46.4665,28756.0
2017-02-21 10:55:00,57.95,57.96,57.89,57.89,33648.0,46.4745,46.4826,46.4264,46.4264,33648.0
2017-02-21 11:00:00,57.9,57.95,57.89,57.93,31362.0,46.4344,46.4745,46.4264,46.4585,31362.0
2017-02-21 11:05:00,57.93,57.94,57.9,57.9,17366.0,46.4585,46.4665,46.4344,46.4344,17366.0
2017-02-21 11:10:00,57.89,57.9,57.84,57.86,38555.0,46.4264,46.4344,46.3863,46.4024,38555.0
2017-02-21 11:15:00,57.86,57.92,57.84,57.91,28633.0,46.4024,46.4505,46.3863,46.4425,28633.0
2017-02-21 11:20:00,57.91,57.93,57.76,57.76,48030.0,46.4425,46.4585,46.3222,46.3222,48030.0
2017-02-21 11:25:00,57.76,57.77,57.69,57.7,58265.0,46.3222,46.3302,46.266,46.274,58265.0
2017-02-21 11:30:00,57.7,57.77,57.68,57.77,46290.0,46.274,46.3302,46.258,46.3302,46290.0
2017-02-21 11:35:00,57.77,57.77,57.66,57.69,45473.0,46.3302,46.3302,46.242,46.266,45473.0
2017-02-21 11:40:00,57.69,57.74,57.69,57.73,21643.0,46.266,46.3061,46.266,46.2981,21643.0
2017-02-21 11:45:00,57.73,57.75,57.67,57.68,22459.0,46.2981,46.3141,46.25,46.258,22459.0
2017-02-21 11:50:00,57.68,57.75,57.66,57.73,29421.0,46.258,46.3141,46.242,46.2981,29421.0
2017-02-21 11:55:00,57.73,57.77,57.71,57.77,43876.0,46.2981,46.3302,46.2821,46.3302,43876.0
2017-02-21 12:00:00,57.77,57.84,57.77,57.83,33077.0,46.3302,46.3863,46.3302,46.3783,33077.0
2017-02-21 12:05:00,57.83,57.85,57.79,57.79,33134.0,46.3783,46.3943,46.3462,46.3462,33134.0
2017-02-21 12:10:00,57.8,57.8,57.76,57.77,40879.0,46.3542,46.3542,46.3222,46.3302,40879.0
2017-02-21 12:15:00,57.77,57.8,57.76,57.78,25299.0,46.3302,46.3542,46.3222,46.3382,25299.0
2017-02-21 12:20:00,57.78,57.82,57.78,57.79,19700.0,46.3382,46.3703,46.3382,46.3462,19700.0
2017-02-21 12:25:00,57.79,57.84,57.78,57.81,22646.0,46.3462,46.3863,46.3382,46.3623,22646.0
2017-02-21 12:30:00,57.8,57.84,57.79,57.8,24194.0,46.3542,46.3863,46.3462,46.3542,24194.0
2017-02-21 12:35:00,57.81,57.83,57.78,57.78,21703.0,46.3623,46.3783,46.3382,46.3382,21703.0
2017-02-21 12:40:00,57.79,57.79,57.73,57.76,24213.0,46.3462,46.3462,46.2981,46.3222,24213.0
2017-02-21 12:45:00,57.76,57.79,57.75,57.76,11237.0,46.3222,46.3462,46.3141,46.3222,11237.0
2017-02-21 12:50:00,57.75,57.76,57.71,57.72,22961.0,46.3141,46.3222,46.2821,46.2901,22961.0
2017-02-21 12:55:00,57.72,57.72,57.68,57.7,14332.0,46.2901,46.2901,46.258,46.274,14332.0
2017-02-21 13:00:00,57.7,57.71,57.67,57.7,29896.0,46.274,46.2821,46.25,46.274,29896.0
2017-02-21 13:05:00,57.69,57.7,57.66,57.69,21642.0,46.266,46.274,46.242,46.266,21642.0
2017-02-21 13:10:00,57.69,57.69,57.65,57.67,13261.0,46.266,46.266,46.2339,46.25,13261.0
2017-02-21 13:15:00,57.67,57.72,57.67,57.68,15628.0,46.25,46.2901,46.25,46.258,15628.0
2017-02-21 13:20:00,57.68,57.7,57.68,57.69,22077.0,46.258,46.274,46.258,46.266,22077.0
2017-02-21 13:25:00,57.7,57.72,57.67,57.69,25983.0,46.274,46.2901,46.25,46.266,25983.0
2017-02-21 13:30:00,57.69,57.69,57.64,57.65,28282.0,46.266,46.266,46.2259,46.2339,28282.0
2017-02-21 13:35:00,57.65,57.68,57.63,57.63,33072.0,46.2339,46.258,46.2179,46.2179,33072.0
2017-02-21 13:40:00,57.63,57.68,57.62,57.65,73843.0,46.2179,46.258,46.2099,46.2339,73843.0
2017-02-21 13:45:00,57.65,57.66,57.63,57.64,15955.0,46.2339,46.242,46.2179,46.2259,15955.0
2017-02-21 13:50:00,57.64,57.64,57.6,57.63,38948.0,46.2259,46.2259,46.1938,46.2179,38948.0
2017-02-21 13:55:00,57.64,57.65,57.6,57.65,34492.0,46.2259,46.2339,46.1938,46.2339,34492.0
2017-02-21 14:00:00,57.65,57.67,57.61,57.67,21224.0,46.2339,46.25,46.2019,46.25,21224.0
2017-02-21 14:05:00,57.68,57.71,57.66,57.69,56289.0,46.258,46.2821,46.242,46.266,56289.0
2017-02-21 14:10:00,57.7,57.73,57.69,57.72,49086.0,46.274,46.2981,46.266,46.2901,49086.0
2017-02-21 14:15:00,57.73,57.76,57.72,57.74,33542.0,46.2981,46.3222,46.2901,46.3061,33542.0
2017-02-21 14:20:00,57.75,57.81,57.74,57.81,69682.0,46.3141,46.3623,46.3061,46.3623,69682.0
2017-02-21 14:25:00,57.8,57.82,57.78,57.81,51074.0,46.3542,46.3703,46.3382,46.3623,51074.0
2017-02-21 14:30:00,57.81,57.82,57.79,57.8,39618.0,46.3623,46.3703,46.3462,46.3542,39618.0
2017-02-21 14:35:00,57.8,57.83,57.79,57.82,54804.0,46.3542,46.3783,46.3462,46.3703,54804.0
2017-02-21 14:40:00,57.82,57.83,57.81,57.82,34491.0,46.3703,46.3783,46.3623,46.3703,34491.0
2017-02-21 14:45:00,57.82,57.87,57.81,57.87,100675.0,46.3703,46.4104,46.3623,46.4104,100675.0
2017-02-21 14:50:00,57.86,57.87,57.85,57.85,23132.0,46.4024,46.4104,46.3943,46.3943,23132.0
2017-02-21 14:55:00,57.85,57.85,57.79,57.81,60547.0,46.3943,46.3943,46.3462,46.3623,60547.0
2017-02-21 15:00:00,57.8,57.8,57.75,57.76,55152.0,46.3542,46.3542,46.3141,46.3222,55152.0
2017-02-21 15:05:00,57.76,57.79,57.76,57.78,35164.0,46.3222,46.3462,46.3222,46.3382,35164.0
2017-02-21 15:10:00,57.77,57.81,57.76,57.8,18521.0,46.3302,46.3623,46.3222,46.3542,18521.0
2017-02-21 15:15:00,57.8,57.81,57.78,57.81,23808.0,46.3542,46.3623,46.3382,46.3623,23808.0
2017-02-21 15:20:00,57.8,57.84,57.8,57.83,26846.0,46.3542,46.3863,46.3542,46.3783,26846.0
2017-02-21 15:25:00,57.83,57.89,57.83,57.88,42355.0,46.3783,46.4264,46.3783,46.4184,42355.0
2017-02-21 15:30:00,57.89,57.91,57.88,57.9,90454.0,46.4264,46.4425,46.4184,46.4344,90454.0
2017-02-21 15:35:00,57.91,57.94,57.87,57.89,49584.0,46.4425,46.4665,46.4104,46.4264,49584.0
2017-02-21 15:40:00,57.89,57.93,57.88,57.91,47100.0,46.4264,46.4585,46.4184,46.4425,47100.0
2017-02-21 15:45:00,57.92,57.93,57.89,57.92,50414.0,46.4505,46.4585,46.4264,46.4505,50414.0
2017-02-21 15:50:00,57.91,57.95,57.91,57.95,84579.0,46.4425,46.4745,46.4425,46.4745,84579.0
2017-02-21 15:55:00,57.95,57.98,57.94,57.95,391288.0,46.4745,46.4986,46.4665,46.4745,391288.0
2017-02-22 09:30:00,57.55,57.75,57.55,57.71,79915.0,46.1537,46.3141,46.1537,46.2821,79915.0
2017-02-22 09:35:00,57.7,57.72,57.55,57.6,90982.0,46.274,46.2901,46.1537,46.1938,90982.0
2017-02-22 09:40:00,57.6,57.72,57.59,57.68,90413.0,46.1938,46.2901,46.1858,46.258,90413.0
2017-02-22 09:45:00,57.68,57.8,57.65,57.78,47278.0,46.258,46.3542,46.2339,46.3382,47278.0
2017-02-22 09:50:00,57.78,57.8,57.73,57.74,56638.0,46.3382,46.3542,46.2981,46.3061,56638.0
2017-02-22 09:55:00,57.74,57.81,57.74,57.8,76075.0,46.3061,46.3623,46.3061,46.3542,76075.0
2017-02-22 10:00:00,57.8,57.88,57.79,57.84,53293.0,46.3542,46.4184,46.3462,46.3863,53293.0
2017-02-22 10:05:00,57.84,57.88,57.74,57.77,74645.0,46.3863,46.4184,46.3061,46.3302,74645.0
2017-02-22 10:10:00,57.77,57.79,57.72,57.74,34872.0,46.3302,46.3462,46.2901,46.3061,34872.0
2017-02-22 10:15:00,57.75,57.77,57.7,57.71,23820.0,46.3141,46.3302,46.274,46.2821,23820.0
2017-02-22 10:20:00,57.71,57.76,57.7,57.73,36557.0,46.2821,46.3222,46.274,46.2981,36557.0
2017-02-22 10:25:00,57.72,57.76,57.69,57.76,97214.0,46.2901,46.3222,46.266,46.3222,97214.0
2017-02-22 10:30:00,57.76,57.83,57.76,57.83,66070.0,46.3222,46.3783,46.3222,46.3783,66070.0
2017-02-22 10:35:00,57.82,57.94,57.8,57.93,83564.0,46.3703,46.4665,46.3542,46.4585,83564.0
2017-02-22 10:40:00,57.93,57.95,57.87,57.93,131016.0,46.4585,46.4745,46.4104,46.4585,131016.0
2017-02-22 10:45:00,57.93,57.96,57.85,57.87,46313.0,46.4585,46.4826,46.3943,46.4104,46313.0
2017-02-22 10:50:00,57.87,57.89,57.83,57.88,44046.0,46.4104,46.4264,46.3783,46.4184,44046.0
2017-02-22 10:55:00,57.88,57.9,57.84,57.84,34098.0,46.4184,46.4344,46.3863,46.3863,34098.0
2017-02-22 11:00:00,57.84,57.89,57.81,57.83,55973.0,46.3863,46.4264,46.3623,46.3783,55973.0
2017-02-22 11:05:00,57.84,57.84,57.78,57.8,35815.0,46.3863,46.3863,46.3382,46.3542,35815.0
2017-02-22 11:10:00,57.82,57.83,57.72,57.74,110445.0,46.3703,46.3783,46.2901,46.3061,110445.0
2017-02-22 11:15:00,57.73,57.78,57.72,57.77,13921.0,46.2981,46.3382,46.2901,46.3302,13921.0
2017-02-22 11:20:00,57.77,57.8,57.76,57.79,25241.0,46.3302,46.3542,46.3222,46.3462,25241.0
2017-02-22 11:25:00,57.79,57.82,57.76,57.79,32859.0,46.3462,46.3703,46.3222,46.3462,32859.0
2017-02-22 11:30:00,57.78,57.83,57.78,57.81,21807.0,46.3382,46.3783,46.3382,46.3623,21807.0
2017-02-22 11:35:00,57.82,57.83,57.8,57.8,23961.0,46.3703,46.3783,46.3542,46.3542,23961.0
2017-02-22 11:40:00,57.81,57.82,57.78,57.8,7926.0,46.3623,46.3703,46.3382,46.3542,7926.0
2017-02-22 11:45:00,57.8,57.82,57.79,57.81,12878.0,46.3542,46.3703,46.3462,46.3623,12878.0
2017-02-22 11:50:00,57.81,57.82,57.77,57.8,16864.0,46.3623,46.3703,46.3302,46.3542,16864.0
2017-02-22 11:55:00,57.79,57.81,57.75,57.77,15447.0,46.3462,46.3623,46.3141,46.3302,15447.0
2017-02-22 12:00:00,57.76,57.76,57.71,57.72,16498.0,46.3222,46.3222,46.2821,46.2901,16498.0
2017-02-22 12:05:00,57.71,57.76,57.71,57.76,19721.0,46.2821,46.3222,46.2821,46.3222,19721.0
2017-02-22 12:10:00,57.76,57.78,57.75,57.78,18916.0,46.3222,46.3382,46.3141,46.3382,18916.0
2017-02-22 12:15:00,57.78,57.8,57.75,57.78,19534.0,46.3382,46.3542,46.3141,46.3382,19534.0
2017-02-22 12:20:00,57.78,57.79,57.76,57.78,17605.0,46.3382,46.3462,46.3222,46.3382,17605.0
2017-02-22 12:25:00,57.78,57.79,57.75,57.76,26218.0,46.3382,46.3462,46.3141,46.3222,26218.0
2017-02-22 12:30:00,57.76,57.77,57.73,57.74,13905.0,46.3222,46.3302,46.2981,46.3061,13905.0
2017-02-22 12:35:00,57.74,57.75,57.72,57.74,43786.0,46.3061,46.3141,46.2901,46.3061,43786.0
2017-02-22 12:40:00,57.75,57.77,57.73,57.76,14555.0,46.3141,46.3302,46.2981,46.3222,14555.0
2017-02-22 12:45:00,57.76,57.83,57.76,57.82,10860.0,46.3222,46.3783,46.3222,46.3703,10860.0
2017-02-22 12:50:00,57.83,57.85,57.82,57.85,23088.0,46.3783,46.3943,46.3703,46.3943,23088.0
2017-02-22 12:55:00,57.86,57.9,57.86,57.9,32800.0,46.4024,46.4344,46.4024,46.4344,32800.0
2017-02-22 13:00:00,57.9,57.91,57.88,57.89,15677.0,46.4344,46.4425,46.4184,46.4264,15677.0
2017-02-22 13:05:00,57.89,57.96,57.88,57.94,31065.0,46.4264,46.4826,46.4184,46.4665,31065.0
2017-02-22 13:10:00,57.96,57.99,57.95,57.97,18406.0,46.4826,46.5066,46.4745,46.4906,18406.0
2017-02-22 13:15:00,57.97,57.98,57.95,57.98,11261.0,46.4906,46.4986,46.4745,46.4986,11261.0
2017-02-22 13:20:00,57.98,57.99,57.96,57.99,16256.0,46.4986,46.5066,46.4826,46.5066,16256.0
2017-02-22 13:25:00,57.98,57.98,57.95,57.96,7801.0,46.4986,46.4986,46.4745,46.4826,7801.0
2017-02-22 13:30:00,57.97,57.98,57.95,57.96,10600.0,46.4906,46.4986,46.4745,46.4826,10600.0
2017-02-22 13:35:00,57.95,58.01,57.95,58.0,17949.0,46.4745,46.5227,46.4745,46.5146,17949.0
2017-02-22 13:40:00,58.01,58.02,57.99,58.0,20868.0,46.5227,46.5307,46.5066,46.5146,20868.0
2017-02-22 13:45:00,57.99,58.02,57.98,58.01,29050.0,46.5066,46.5307,46.4986,46.5227,29050.0
2017-02-22 13:50:00,58.01,58.05,58.0,58.05,17076.0,46.5227,46.5547,46.5146,46.5547,17076.0
2017-02-22 13:55:00,58.04,58.1,58.03,58.08,157428.0,46.5467,46.5948,46.5387,46.5788,157428.0
2017-02-22 14:00:00,58.09,58.17,57.94,57.96,407225.0,46.5868,46.651,46.4665,46.4826,407225.0
2017-02-22 14:05:00,57.97,57.97,57.82,57.83,92313.0,46.4906,46.4906,46.3703,46.3783,92313.0
2017-02-22 14:10:00,57.82,57.93,57.75,57.92,107855.0,46.3703,46.4585,46.3141,46.4505,107855.0
2017-02-22 14:15:00,57.92,57.99,57.9,57.95,77798.0,46.4505,46.5066,46.4344,46.4745,77798.0
2017-02-22 14:20:00,57.95,57.97,57.91,57.97,42596.0,46.4745,46.4906,46.4425,46.4906,42596.0
2017-02-22 14:25:00,57.97,57.99,57.94,57.96,48681.0,46.4906,46.5066,46.4665,46.4826,48681.0
2017-02-22 14:30:00,57.96,57.99,57.92,57.93,35426.0,46.4826,46.5066,46.4505,46.4585,35426.0
2017-02-22 14:35:00,57.93,57.96,57.93,57.94,18581.0,46.4585,46.4826,46.4585,46.4665,18581.0
2017-02-22 14:40:00,57.93,57.95,57.91,57.92,29717.0,46.4585,46.4745,46.4425,46.4505,29717.0
2017-02-22 14:45:00,57.91,57.91,57.85,57.86,29891.0,46.4425,46.4425,46.3943,46.4024,29891.0
2017-02-22 14:50:00,57.87,57.88,57.84,57.87,31345.0,46.4104,46.4184,46.3863,46.4104,31345.0
2017-02-22 14:55:00,57.87,57.89,57.86,57.87,23078.0,46.4104,46.4264,46.4024,46.4104,23078.0
2017-02-22 15:00:00,57.87,57.88,57.84,57.85,23526.0,46.4104,46.4184,46.3863,46.3943,23526.0
2017-02-22 15:05:00,57.86,57.87,57.83,57.85,27629.0,46.4024,46.4104,46.3783,46.3943,27629.0
2017-02-22 15:10:00,57.85,57.88,57.83,57.86,20325.0,46.3943,46.4184,46.3783,46.4024,20325.0
2017-02-22 15:15:00,57.87,57.88,57.84,57.84,29645.0,46.4104,46.4184,46.3863,46.3863,29645.0
2017-02-22 15:20:00,57.84,57.91,57.83,57.89,49099.0,46.3863,46.4425,46.3783,46.4264,49099.0
2017-02-22 15:25:00,57.89,57.91,57.88,57.88,77735.0,46.4264,46.4425,46.4184,46.4184,77735.0
2017-02-22 15:30:00,57.88,57.92,57.88,57.91,43817.0,46.4184,46.4505,46.4184,46.4425,43817.0
2017-02-22 15:35:00,57.91,57.92,57.9,57.9,30707.0,46.4425,46.4505,46.4344,46.4344,30707.0
2017-02-22 15:40:00,57.9,57.92,57.85,57.87,77074.0,46.4344,46.4505,46.3943,46.4104,77074.0
2017-02-22 15:45:00,57.88,57.88,57.86,57.87,63972.0,46.4184,46.4184,46.4024,46.4104,63972.0
2017-02-22 15:50:00,57.88,57.91,57.87,57.9,99602.0,46.4184,46.4425,46.4104,46.4344,99602.0
2017-02-22 15:55:00,57.9,57.92,57.86,57.9,174768.0,46.4344,46.4505,46.4024,46.4344,174768.0
2017-02-23 09:30:00,57.99,58.03,57.8,57.98,71469.0,46.5066,46.5387,46.3542,46.4986,71469.0
2017-02-23 09:35:00,57.99,58.01,57.83,57.91,46495.0,46.5066,46.5227,46.3783,46.4425,46495.0
2017-02-23 09:40:00,57.89,57.93,57.81,57.85,57813.0,46.4264,46.4585,46.3623,46.3943,57813.0
2017-02-23 09:45:00,57.85,57.85,57.63,57.67,350981.0,46.3943,46.3943,46.2179,46.25,350981.0
2017-02-23 09:50:00,57.66,57.72,57.66,57.7,29969.0,46.242,46.2901,46.242,46.274,29969.0
2017-02-23 09:55:00,57.71,57.8,57.67,57.79,63650.0,46.2821,46.3542,46.25,46.3462,63650.0
2017-02-23 10:00:00,57.8,57.8,57.71,57.72,42014.0,46.3542,46.3542,46.2821,46.2901,42014.0
2017-02-23 10:05:00,57.72,57.73,57.49,57.49,133039.0,46.2901,46.2981,46.1056,46.1056,133039.0
2017-02-23 10:10:00,57.49,57.5,57.41,57.45,78814.0,46.1056,46.1136,46.0415,46.0735,78814.0
2017-02-23 10:15:00,57.44,57.56,57.4,57.55,75497.0,46.0655,46.1618,46.0334,46.1537,75497.0
2017-02-23 10:20:00,57.55,57.56,57.49,57.49,54140.0,46.1537,46.1618,46.1056,46.1056,54140.0
2017-02-23 10:25:00,57.49,57.53,57.45,57.46,105187.0,46.1056,46.1377,46.0735,46.0816,105187.0
2017-02-23 10:30:00,57.46,57.55,57.42,57.55,31772.0,46.0816,46.1537,46.0495,46.1537,31772.0
2017-02-23 10:35:00,57.54,57.56,57.44,57.44,50753.0,46.1457,46.1618,46.0655,46.0655,50753.0
2017-02-23 10:40:00,57.45,57.46,57.39,57.43,19491.0,46.0735,46.0816,46.0254,46.0575,19491.0
2017-02-23 10:45:00,57.41,57.45,57.37,57.43,28883.0,46.0415,46.0735,46.0094,46.0575,28883.0
2017-02-23 10:50:00,57.42,57.43,57.24,57.25,267478.0,46.0495,46.0575,45.9051,45.9131,267478.0
2017-02-23 10:55:00,57.25,57.3,57.16,57.29,80564.0,45.9131,45.9532,45.841,45.9452,80564.0
2017-02-23 11:00:00,57.29,57.35,57.26,57.29,47554.0,45.9452,45.9933,45.9212,45.9452,47554.0
2017-02-23 11:05:00,57.28,57.3,57.19,57.2,53105.0,45.9372,45.9532,45.865,45.8731,53105.0
2017-02-23 11:10:00,57.21,57.23,57.16,57.19,39167.0,45.8811,45.8971,45.841,45.865,39167.0
2017-02-23 11:15:00,57.16,57.27,57.16,57.26,38669.0,45.841,45.9292,45.841,45.9212,38669.0
2017-02-23 11:20:00,57.26,57.27,57.18,57.22,33401.0,45.9212,45.9292,45.857,45.8891,33401.0
2017-02-23 11:25:00,57.2,57.32,57.19,57.3,78136.0,45.8731,45.9693,45.865,45.9532,78136.0
2017-02-23 11:30:00,57.31,57.43,57.31,57.41,83244.0,45.9613,46.0575,45.9613,46.0415,83244.0
2017-02-23 11:35:00,57.42,57.43,57.36,57.36,78701.0,46.0495,46.0575,46.0014,46.0014,78701.0
2017-02-23 11:40:00,57.36,57.36,57.3,57.31,31625.0,46.0014,46.0014,45.9532,45.9613,31625.0
2017-02-23 11:45:00,57.3,57.31,57.24,57.3,111643.0,45.9532,45.9613,45.9051,45.9532,111643.0
2017-02-23 11:50:00,57.3,57.36,57.29,57.32,36301.0,45.9532,46.0014,45.9452,45.9693,36301.0
2017-02-23 11:55:00,57.31,57.33,57.29,57.3,23591.0,45.9613,45.9773,45.9452,45.9532,23591.0
2017-02-23 12:00:00,57.29,57.37,57.27,57.36,27981.0,45.9452,46.0094,45.9292,46.0014,27981.0
2017-02-23 12:05:00,57.36,57.39,57.34,57.36,20994.0,46.0014,46.0254,45.9853,46.0014,20994.0
2017-02-23 12:10:00,57.35,57.43,57.32,57.43,36810.0,45.9933,46.0575,45.9693,46.0575,36810.0
2017-02-23 12:15:00,57.43,57.52,57.42,57.5,70400.0,46.0575,46.1297,46.0495,46.1136,70400.0
2017-02-23 12:20:00,57.5,57.55,57.49,57.51,45604.0,46.1136,46.1537,46.1056,46.1217,45604.0
2017-02-23 12:25:00,57.5,57.58,57.48,57.53,47831.0,46.1136,46.1778,46.0976,46.1377,47831.0
2017-02-23 12:30:00,57.53,57.63,57.51,57.63,30817.0,46.1377,46.2179,46.1217,46.2179,30817.0
2017-02-23 12:35:00,57.63,57.7,57.62,57.65,26630.0,46.2179,46.274,46.2099,46.2339,26630.0
2017-02-23 12:40:00,57.65,57.67,57.59,57.6,14173.0,46.2339,46.25,46.1858,46.1938,14173.0
2017-02-23 12:45:00,57.6,57.65,57.6,57.63,16695.0,46.1938,46.2339,46.1938,46.2179,16695.0
2017-02-23 12:50:00,57.63,57.65,57.61,57.62,68854.0,46.2179,46.2339,46.2019,46.2099,68854.0
2017-02-23 12:55:00,57.62,57.63,57.59,57.6,29309.0,46.2099,46.2179,46.1858,46.1938,29309.0
2017-02-23 13:00:00,57.59,57.6,57.55,57.56,37738.0,46.1858,46.1938,46.1537,46.1618,37738.0
2017-02-23 13:05:00,57.55,57.6,57.54,57.56,40277.0,46.1537,46.1938,46.1457,46.1618,40277.0
2017-02-23 13:10:00,57.56,57.58,57.51,57.51,17855.0,46.1618,46.1778,46.1217,46.1217,17855.0
2017-02-23 13:15:00,57.5,57.53,57.48,57.52,44771.0,46.1136,46.1377,46.0976,46.1297,44771.0
2017-02-23 13:20:00,57.52,57.53,57.5,57.52,30050.0,46.1297,46.1377,46.1136,46.1297,30050.0
2017-02-23 13:25:00,57.53,57.53,57.49,57.5,71732.0,46.1377,46.1377,46.1056,46.1136,71732.0
2017-02-23 13:30:00,57.51,57.55,57.49,57.54,28525.0,46.1217,46.1537,46.1056,46.1457,28525.0
2017-02-23 13:35:00,57.54,57.6,57.53,57.59,16088.0,46.1457,46.1938,46.1377,46.1858,16088.0
2017-02-23 13:40:00,57.6,57.62,57.59,57.61,37703.0,46.1938,46.2099,46.1858,46.2019,37703.0
2017-02-23 13:45:00,57.61,57.66,57.6,57.65,15348.0,46.2019,46.242,46.1938,46.2339,15348.0
2017-02-23 13:50:00,57.65,57.67,57.62,57.67,98834.0,46.2339,46.25,46.2099,46.25,98834.0
2017-02-23 13:55:00,57.66,57.71,57.65,57.71,102833.0,46.242,46.2821,46.2339,46.2821,102833.0
2017-02-23 14:00:00,57.71,57.71,57.67,57.68,11289.0,46.2821,46.2821,46.25,46.258,11289.0
2017-02-23 14:05:00,57.67,57.7,57.66,57.69,13142.0,46.25,46.274,46.242,46.266,13142.0
2017-02-23 14:10:00,57.7,57.7,57.63,57.7,20166.0,46.274,46.274,46.2179,46.274,20166.0
2017-02-23 14:15:00,57.7,57.71,57.63,57.63,23004.0,46.274,46.2821,46.2179,46.2179,23004.0
2017-02-23 14:20:00,57.63,57.66,57.6,57.65,25291.0,46.2179,46.242,46.1938,46.2339,25291.0
2017-02-23 14:25:00,57.65,57.67,57.63,57.65,22790.0,46.2339,46.25,46.2179,46.2339,22790.0
2017-02-23 14:30:00,57.65,57.66,57.61,57.63,23482.0,46.2339,46.242,46.2019,46.2179,23482.0
2017-02-23 14:35:00,57.63,57.65,57.6,57.62,18905.0,46.2179,46.2339,46.1938,46.2099,18905.0
2017-02-23 14:40:00,57.61,57.64,57.6,57.64,50771.0,46.2019,46.2259,46.1938,46.2259,50771.0
2017-02-23 14:45:00,57.63,57.7,57.62,57.68,32092.0,46.2179,46.274,46.2099,46.258,32092.0
2017-02-23 14:50:00,57.69,57.7,57.67,57.68,24882.0,46.266,46.274,46.25,46.258,24882.0
2017-02-23 14:55:00,57.67,57.73,57.67,57.7,37030.0,46.25,46.2981,46.25,46.274,37030.0
2017-02-23 15:00:00,57.7,57.73,57.7,57.73,26457.0,46.274,46.2981,46.274,46.2981,26457.0
2017-02-23 15:05:00,57.72,57.73,57.69,57.7,23764.0,46.2901,46.2981,46.266,46.274,23764.0
2017-02-23 15:10:00,57.7,57.73,57.7,57.7,20295.0,46.274,46.2981,46.274,46.274,20295.0
2017-02-23 15:15:00,57.71,57.73,57.7,57.72,28417.0,46.2821,46.2981,46.274,46.2901,28417.0
2017-02-23 15:20:00,57.73,57.82,57.72,57.81,82530.0,46.2981,46.3703,46.2901,46.3623,82530.0
2017-02-23 15:25:00,57.8,57.85,57.8,57.83,64070.0,46.3542,46.3943,46.3542,46.3783,64070.0
2017-02-23 15:30:00,57.83,57.84,57.81,57.82,212191.0,46.3783,46.3863,46.3623,46.3703,212191.0
2017-02-23 15:35:00,57.82,57.84,57.79,57.82,150608.0,46.3703,46.3863,46.3462,46.3703,150608.0
2017-02-23 15:40:00,57.82,57.86,57.81,57.85,55003.0,46.3703,46.4024,46.3623,46.3943,55003.0
2017-02-23 15:45:00,57.85,57.86,57.81,57.83,86414.0,46.3943,46.4024,46.3623,46.3783,86414.0
2017-02-23 15:50:00,57.84,57.87,57.82,57.85,155353.0,46.3863,46.4104,46.3703,46.3943,155353.0
2017-02-23 15:55:00,57.85,57.94,57.82,57.94,344478.0,46.3943,46.4665,46.3703,46.4665,344478.0
2017-02-24 09:30:00,57.2,57.29,57.04,57.04,159325.0,45.8731,45.9452,45.7447,45.7447,159325.0
2017-02-24 09:35:00,57.05,57.25,57.05,57.22,223914.0,45.7528,45.9131,45.7528,45.8891,223914.0
2017-02-24 09:40:00,57.22,57.44,57.21,57.43,92541.0,45.8891,46.0655,45.8811,46.0575,92541.0
2017-02-24 09:45:00,57.43,57.45,57.29,57.3,293752.0,46.0575,46.0735,45.9452,45.9532,293752.0
2017-02-24 09:50:00,57.29,57.39,57.28,57.37,83350.0,45.9452,46.0254,45.9372,46.0094,83350.0
2017-02-24 09:55:00,57.36,57.49,57.34,57.44,90545.0,46.0014,46.1056,45.9853,46.0655,90545.0
2017-02-24 10:00:00,57.46,57.51,57.41,57.43,103131.0,46.0816,46.1217,46.0415,46.0575,103131.0
2017-02-24 10:05:00,57.43,57.49,57.32,57.46,143239.0,46.0575,46.1056,45.9693,46.0816,143239.0
2017-02-24 10:10:00,57.45,57.47,57.34,57.35,90276.0,46.0735,46.0896,45.9853,45.9933,90276.0
2017-02-24 10:15:00,57.35,57.44,57.34,57.38,135484.0,45.9933,46.0655,45.9853,46.0174,135484.0
2017-02-24 10:20:00,57.38,57.48,57.37,57.43,82268.0,46.0174,46.0976,46.0094,46.0575,82268.0
2017-02-24 10:25:00,57.42,57.42,57.31,57.33,75713.0,46.0495,46.0495,45.9613,45.9773,75713.0
2017-02-24 10:30:00,57.32,57.35,57.24,57.32,61507.0,45.9693,45.9933,45.9051,45.9693,61507.0
2017-02-24 10:35:00,57.32,57.37,57.31,57.35,30300.0,45.9693,46.0094,45.9613,45.9933,30300.0
2017-02-24 10:40:00,57.35,57.43,57.32,57.38,71499.0,45.9933,46.0575,45.9693,46.0174,71499.0
2017-02-24 10:45:00,57.38,57.39,57.26,57.27,58251.0,46.0174,46.0254,45.9212,45.9292,58251.0
2017-02-24 10:50:00,57.28,57.35,57.26,57.33,82898.0,45.9372,45.9933,45.9212,45.9773,82898.0
2017-02-24 10:55:00,57.34,57.43,57.31,57.42,33067.0,45.9853,46.0575,45.9613,46.0495,33067.0
2017-02-24 11:00:00,57.42,57.49,57.39,57.48,54095.0,46.0495,46.1056,46.0254,46.0976,54095.0
2017-02-24 11:05:00,57.49,57.51,57.41,57.42,46314.0,46.1056,46.1217,46.0415,46.0495,46314.0
2017-02-24 11:10:00,57.42,57.53,57.41,57.43,30477.0,46.0495,46.1377,46.0415,46.0575,30477.0
2017-02-24 11:15:00,57.43,57.45,57.39,57.42,29172.0,46.0575,46.0735,46.0254,46.0495,29172.0
2017-02-24 11:20:00,57.41,57.44,57.38,57.41,31733.0,46.0415,46.0655,46.0174,46.0415,31733.0
2017-02-24 11:25:00,57.39,57.42,57.35,57.41,52765.0,46.0254,46.0495,45.9933,46.0415,52765.0
2017-02-24 11:30:00,57.41,57.46,57.37,57.37,33146.0,46.0415,46.0816,46.0094,46.0094,33146.0
2017-02-24 11:35:00,57.37,57.4,57.34,57.37,60975.0,46.0094,46.0334,45.9853,46.0094,60975.0
2017-02-24 11:40:00,57.37,57.43,57.35,57.41,73271.0,46.0094,46.0575,45.9933,46.0415,73271.0
2017-02-24 11:45:00,57.41,57.47,57.38,57.41,73481.0,46.0415,46.0896,46.0174,46.0415,73481.0
2017-02-24 11:50:00,57.39,57.42,57.35,57.36,47555.0,46.0254,46.0495,45.9933,46.0014,47555.0
2017-02-24 11:55:00,57.35,57.35,57.31,57.33,24287.0,45.9933,45.9933,45.9613,45.9773,24287.0
2017-02-24 12:00:00,57.31,57.35,57.27,57.3,48806.0,45.9613,45.9933,45.9292,45.9532,48806.0
2017-02-24 12:05:00,57.3,57.36,57.3,57.34,31349.0,45.9532,46.0014,45.9532,45.9853,31349.0
2017-02-24 12:10:00,57.34,57.37,57.3,57.35,22247.0,45.9853,46.0094,45.9532,45.9933,22247.0
2017-02-24 12:15:00,57.35,57.38,57.34,57.35,17516.0,45.9933,46.0174,45.9853,45.9933,17516.0
2017-02-24 12:20:00,57.36,57.36,57.33,57.35,9895.0,46.0014,46.0014,45.9773,45.9933,9895.0
2017-02-24 12:25:00,57.34,57.42,57.34,57.4,31446.0,45.9853,46.0495,45.9853,46.0334,31446.0
2017-02-24 12:30:00,57.42,57.42,57.34,57.36,11238.0,46.0495,46.0495,45.9853,46.0014,11238.0
2017-02-24 12:35:00,57.36,57.39,57.35,57.36,10288.0,46.0014,46.0254,45.9933,46.0014,10288.0
2017-02-24 12:40:00,57.35,57.35,57.32,57.35,27225.0,45.9933,45.9933,45.9693,45.9933,27225.0
2017-02-24 12:45:00,57.33,57.38,57.31,57.37,40894.0,45.9773,46.0174,45.9613,46.0094,40894.0
2017-02-24 12:50:00,57.36,57.39,57.3,57.3,65864.0,46.0014,46.0254,45.9532,45.9532,65864.0
2017-02-24 12:55:00,57.29,57.31,57.28,57.29,36532.0,45.9452,45.9613,45.9372,45.9452,36532.0
2017-02-24 13:00:00,57.28,57.32,57.28,57.31,43633.0,45.9372,45.9693,45.9372,45.9613,43633.0
2017-02-24 13:05:00,57.3,57.3,57.22,57.24,91836.0,45.9532,45.9532,45.8891,45.9051,91836.0
2017-02-24 13:10:00,57.23,57.27,57.23,57.26,21271.0,45.8971,45.9292,45.8971,45.9212,21271.0
2017-02-24 13:15:00,57.25,57.26,57.19,57.2,22878.0,45.9131,45.9212,45.865,45.8731,22878.0
2017-02-24 13:20:00,57.2,57.22,57.18,57.2,16883.0,45.8731,45.8891,45.857,45.8731,16883.0
2017-02-24 13:25:00,57.19,57.19,57.12,57.15,22644.0,45.865,45.865,45.8089,45.833,22644.0
2017-02-24 13:30:00,57.15,57.25,57.15,57.2,60620.0,45.833,45.9131,45.833,45.8731,60620.0
2017-02-24 13:35:00,57.2,57.24,57.2,57.21,17862.0,45.8731,45.9051,45.8731,45.8811,17862.0
2017-02-24 13:40:00,57.2,57.34,57.2,57.34,83357.0,45.8731,45.9853,45.8731,45.9853,83357.0
2017-02-24 13:45:00,57.34,57.35,57.32,57.33,172019.0,45.9853,45.9933,45.9693,45.9773,172019.0
2017-02-24 13:50:00,57.33,57.35,57.31,57.32,40436.0,45.9773,45.9933,45.9613,45.9693,40436.0
2017-02-24 13:55:00,57.33,57.42,57.32,57.41,80765.0,45.9773,46.0495,45.9693,46.0415,80765.0
2017-02-24 14:00:00,57.42,57.42,57.35,57.35,21714.0,46.0495,46.0495,45.9933,45.9933,21714.0
2017-02-24 14:05:00,57.34,57.35,57.3,57.3,20941.0,45.9853,45.9933,45.9532,45.9532,20941.0
2017-02-24 14:10:00,57.3,57.31,57.25,57.26,37577.0,45.9532,45.9613,45.9131,45.9212,37577.0
2017-02-24 14:15:00,57.25,57.3,57.24,57.3,40974.0,45.9131,45.9532,45.9051,45.9532,40974.0
2017-02-24 14:20:00,57.29,57.3,57.26,57.27,8935.0,45.9452,45.9532,45.9212,45.9292,8935.0
2017-02-24 14:25:00,57.27,57.33,57.27,57.32,24139.0,45.9292,45.9773,45.9292,45.9693,24139.0
2017-02-24 14:30:00,57.32,57.36,57.3,57.33,21385.0,45.9693,46.0014,45.9532,45.9773,21385.0
2017-02-24 14:35:00,57.33,57.35,57.26,57.27,278799.0,45.9773,45.9933,45.9212,45.9292,278799.0
2017-02-24 14:40:00,57.27,57.29,57.25,57.26,28608.0,45.9292,45.9452,45.9131,45.9212,28608.0
2017-02-24 14:45:00,57.27,57.3,57.25,57.27,26715.0,45.9292,45.9532,45.9131,45.9292,26715.0
2017-02-24 14:50:00,57.27,57.33,57.26,57.3,29341.0,45.9292,45.9773,45.9212,45.9532,29341.0
2017-02-24 14:55:00,57.3,57.31,57.25,57.25,11124.0,45.9532,45.9613,45.9131,45.9131,11124.0
2017-02-24 15:00:00,57.24,57.27,57.22,57.23,53833.0,45.9051,45.9292,45.8891,45.8971,53833.0
2017-02-24 15:05:00,57.23,57.26,57.22,57.24,19663.0,45.8971,45.9212,45.8891,45.9051,19663.0
2017-02-24 15:10:00,57.24,57.25,57.22,57.23,21062.0,45.9051,45.9131,45.8891,45.8971,21062.0
2017-02-24 15:15:00,57.23,57.27,57.23,57.25,38847.0,45.8971,45.9292,45.8971,45.9131,38847.0
2017-02-24 15:20:00,57.24,57.33,57.24,57.33,31116.0,45.9051,45.9773,45.9051,45.9773,31116.0
2017-02-24 15:25:00,57.32,57.35,57.31,57.32,71371.0,45.9693,45.9933,45.9613,45.9693,71371.0
2017-02-24 15:30:00,57.32,57.39,57.3,57.38,96319.0,45.9693,46.0254,45.9532,46.0174,96319.0
2017-02-24 15:35:00,57.38,57.42,57.37,57.37,41373.0,46.0174,46.0495,46.0094,46.0094,41373.0
2017-02-24 15:40:00,57.37,57.41,57.37,57.39,76744.0,46.0094,46.0415,46.0094,46.0254,76744.0
2017-02-24 15:45:00,57.39,57.48,57.39,57.45,274957.0,46.0254,46.0976,46.0254,46.0735,274957.0
2017-02-24 15:50:00,57.45,57.51,57.44,57.46,140133.0,46.0735,46.1217,46.0655,46.0816,140133.0
2017-02-24 15:55:00,57.46,57.48,57.42,57.47,431870.0,46.0816,46.0976,46.0495,46.0896,431870.0
2017-02-27 09:30:00,57.55,57.7,57.51,57.59,55469.0,46.1537,46.274,46.1217,46.1858,55469.0
2017-02-27 09:35:00,57.59,57.61,57.45,57.47,217806.0,46.1858,46.2019,46.0735,46.0896,217806.0
2017-02-27 09:40:00,57.47,57.54,57.42,57.53,69782.0,46.0896,46.1457,46.0495,46.1377,69782.0
2017-02-27 09:45:00,57.54,57.69,57.54,57.62,33070.0,46.1457,46.266,46.1457,46.2099,33070.0
2017-02-27 09:50:00,57.63,57.73,57.62,57.66,31865.0,46.2179,46.2981,46.2099,46.242,31865.0
2017-02-27 09:55:00,57.65,57.77,57.61,57.74,85289.0,46.2339,46.3302,46.2019,46.3061,85289.0
2017-02-27 10:00:00,57.72,57.79,57.65,57.71,106419.0,46.2901,46.3462,46.2339,46.2821,106419.0
2017-02-27 10:05:00,57.72,57.81,57.7,57.79,78369.0,46.2901,46.3623,46.274,46.3462,78369.0
2017-02-27 10:10:00,57.79,57.79,57.67,57.74,62043.0,46.3462,46.3462,46.25,46.3061,62043.0
2017-02-27 10:15:00,57.72,57.76,57.62,57.65,82164.0,46.2901,46.3222,46.2099,46.2339,82164.0
2017-02-27 10:20:00,57.65,57.8,57.65,57.78,52458.0,46.2339,46.3542,46.2339,46.3382,52458.0
2017-02-27 10:25:00,57.78,57.81,57.76,57.79,67682.0,46.3382,46.3623,46.3222,46.3462,67682.0
2017-02-27 10:30:00,57.8,57.86,57.8,57.8,53243.0,46.3542,46.4024,46.3542,46.3542,53243.0
2017-02-27 10:35:00,57.81,57.85,57.78,57.83,43344.0,46.3623,46.3943,46.3382,46.3783,43344.0
2017-02-27 10:40:00,57.83,57.86,57.77,57.82,75268.0,46.3783,46.4024,46.3302,46.3703,75268.0
2017-02-27 10:45:00,57.84,57.85,57.79,57.79,136014.0,46.3863,46.3943,46.3462,46.3462,136014.0
2017-02-27 10:50:00,57.8,57.82,57.77,57.78,13955.0,46.3542,46.3703,46.3302,46.3382,13955.0
2017-02-27 10:55:00,57.78,57.79,57.69,57.69,80902.0,46.3382,46.3462,46.266,46.266,80902.0
2017-02-27 11:00:00,57.7,57.72,57.68,57.69,123961.0,46.274,46.2901,46.258,46.266,123961.0
2017-02-27 11:05:00,57.69,57.74,57.69,57.72,67561.0,46.266,46.3061,46.266,46.2901,67561.0
2017-02-27 11:10:00,57.72,57.73,57.69,57.71,20386.0,46.2901,46.2981,46.266,46.2821,20386.0
2017-02-27 11:15:00,57.7,57.75,57.69,57.75,23068.0,46.274,46.3141,46.266,46.3141,23068.0
2017-02-27 11:20:00,57.75,57.77,57.72,57.72,20114.0,46.3141,46.3302,46.2901,46.2901,20114.0
2017-02-27 11:25:00,57.72,57.75,57.68,57.71,21953.0,46.2901,46.3141,46.258,46.2821,21953.0
2017-02-27 11:30:00,57.7,57.7,57.62,57.63,147204.0,46.274,46.274,46.2099,46.2179,147204.0
2017-02-27 11:35:00,57.63,57.64,57.6,57.6,60533.0,46.2179,46.2259,46.1938,46.1938,60533.0
2017-02-27 11:40:00,57.6,57.64,57.59,57.62,37743.0,46.1938,46.2259,46.1858,46.2099,37743.0
2017-02-27 11:45:00,57.62,57.64,57.57,57.58,19574.0,46.2099,46.2259,46.1698,46.1778,19574.0
2017-02-27 11:50:00,57.58,57.62,57.57,57.6,33225.0,46.1778,46.2099,46.1698,46.1938,33225.0
2017-02-27 11:55:00,57.6,57.62,57.59,57.61,27474.0,46.1938,46.2099,46.1858,46.2019,27474.0
2017-02-27 12:00:00,57.61,57.67,57.58,57.65,32362.0,46.2019,46.25,46.1778,46.2339,32362.0
2017-02-27 12:05:00,57.65,57.72,57.65,57.71,51553.0,46.2339,46.2901,46.2339,46.2821,51553.0
2017-02-27 12:10:00,57.71,57.74,57.7,57.74,24384.0,46.2821,46.3061,46.274,46.3061,24384.0
2017-02-27 12:15:00,57.74,57.77,57.73,57.76,32843.0,46.3061,46.3302,46.2981,46.3222,32843.0
2017-02-27 12:20:00,57.75,57.77,57.72,57.76,15614.0,46.3141,46.3302,46.2901,46.3222,15614.0
2017-02-27 12:25:00,57.76,57.79,57.74,57.78,26674.0,46.3222,46.3462,46.3061,46.3382,26674.0
2017-02-27 12:30:00,57.78,57.81,57.78,57.8,40516.0,46.3382,46.3623,46.3382,46.3542,40516.0
2017-02-27 12:35:00,57.8,57.8,57.74,57.76,17196.0,46.3542,46.3542,46.3061,46.3222,17196.0
2017-02-27 12:40:00,57.76,57.77,57.73,57.74,28387.0,46.3222,46.3302,46.2981,46.3061,28387.0
2017-02-27 12:45:00,57.74,57.78,57.73,57.76,20844.0,46.3061,46.3382,46.2981,46.3222,20844.0
2017-02-27 12:50:00,57.77,57.8,57.76,57.8,9338.0,46.3302,46.3542,46.3222,46.3542,9338.0
2017-02-27 12:55:00,57.79,57.8,57.78,57.79,24822.0,46.3462,46.3542,46.3382,46.3462,24822.0
2017-02-27 13:00:00,57.79,57.83,57.78,57.8,25782.0,46.3462,46.3783,46.3382,46.3542,25782.0
2017-02-27 13:05:00,57.79,57.82,57.76,57.79,26019.0,46.3462,46.3703,46.3222,46.3462,26019.0
2017-02-27 13:10:00,57.78,57.85,57.77,57.85,11243.0,46.3382,46.3943,46.3302,46.3943,11243.0
2017-02-27 13:15:00,57.84,57.85,57.81,57.83,38713.0,46.3863,46.3943,46.3623,46.3783,38713.0
2017-02-27 13:20:00,57.84,57.87,57.82,57.83,21189.0,46.3863,46.4104,46.3703,46.3783,21189.0
2017-02-27 13:25:00,57.84,57.87,57.83,57.86,8799.0,46.3863,46.4104,46.3783,46.4024,8799.0
2017-02-27 13:30:00,57.86,57.88,57.84,57.88,94587.0,46.4024,46.4184,46.3863,46.4184,94587.0
2017-02-27 13:35:00,57.88,57.9,57.85,57.89,59803.0,46.4184,46.4344,46.3943,46.4264,59803.0
2017-02-27 13:40:00,57.89,57.89,57.85,57.86,209794.0,46.4264,46.4264,46.3943,46.4024,209794.0
2017-02-27 13:45:00,57.86,57.88,57.83,57.85,40940.0,46.4024,46.4184,46.3783,46.3943,40940.0
2017-02-27 13:50:00,57.86,57.86,57.84,57.84,7904.0,46.4024,46.4024,46.3863,46.3863,7904.0
2017-02-27 13:55:00,57.84,57.85,57.8,57.8,27381.0,46.3863,46.3943,46.3542,46.3542,27381.0
2017-02-27 14:00:00,57.81,57.84,57.78,57.78,14373.0,46.3623,46.3863,46.3382,46.3382,14373.0
2017-02-27 14:05:00,57.79,57.83,57.79,57.81,16730.0,46.3462,46.3783,46.3462,46.3623,16730.0
2017-02-27 14:10:00,57.8,57.83,57.8,57.82,12219.0,46.3542,46.3783,46.3542,46.3703,12219.0
2017-02-27 14:15:00,57.82,57.83,57.81,57.82,16378.0,46.3703,46.3783,46.3623,46.3703,16378.0
2017-02-27 14:20:00,57.82,57.83,57.79,57.83,12745.0,46.3703,46.3783,46.3462,46.3783,12745.0
2017-02-27 14:25:00,57.83,57.93,57.83,57.9,26170.0,46.3783,46.4585,46.3783,46.4344,26170.0
2017-02-27 14:30:00,57.9,57.92,57.88,57.88,10084.0,46.4344,46.4505,46.4184,46.4184,10084.0
2017-02-27 14:35:00,57.89,57.94,57.87,57.9,90553.0,46.4264,46.4665,46.4104,46.4344,90553.0
2017-02-27 14:40:00,57.91,57.92,57.87,57.89,22881.0,46.4425,46.4505,46.4104,46.4264,22881.0
2017-02-27 14:45:00,57.88,57.95,57.88,57.93,15946.0,46.4184,46.4745,46.4184,46.4585,15946.0
2017-02-27 14:50:00,57.93,57.93,57.89,57.91,12986.0,46.4585,46.4585,46.4264,46.4425,12986.0
2017-02-27 14:55:00,57.91,57.92,57.89,57.9,28281.0,46.4425,46.4505,46.4264,46.4344,28281.0
2017-02-27 15:00:00,57.9,57.92,57.87,57.89,20382.0,46.4344,46.4505,46.4104,46.4264,20382.0
2017-02-27 15:05:00,57.89,57.95,57.89,57.93,30368.0,46.4264,46.4745,46.4264,46.4585,30368.0
2017-02-27 15:10:00,57.93,57.95,57.9,57.94,48461.0,46.4585,46.4745,46.4344,46.4665,48461.0
2017-02-27 15:15:00,57.94,57.94,57.87,57.88,119162.0,46.4665,46.4665,46.4104,46.4184,119162.0
2017-02-27 15:20:00,57.89,57.92,57.86,57.91,82419.0,46.4264,46.4505,46.4024,46.4425,82419.0
2017-02-27 15:25:00,57.91,57.95,57.9,57.94,120209.0,46.4425,46.4745,46.4344,46.4665,120209.0
2017-02-27 15:30:00,57.94,57.96,57.89,57.93,123367.0,46.4665,46.4826,46.4264,46.4585,123367.0
2017-02-27 15:35:00,57.93,57.94,57.87,57.87,39763.0,46.4585,46.4665,46.4104,46.4104,39763.0
2017-02-27 15:40:00,57.88,57.91,57.87,57.9,42271.0,46.4184,46.4425,46.4104,46.4344,42271.0
2017-02-27 15:45:00,57.9,57.91,57.86,57.86,105752.0,46.4344,46.4425,46.4024,46.4024,105752.0
2017-02-27 15:50:00,57.86,57.92,57.86,57.9,127683.0,46.4024,46.4505,46.4024,46.4344,127683.0
2017-02-27 15:55:00,57.91,57.96,57.9,57.96,313425.0,46.4425,46.4826,46.4344,46.4826,313425.0
2017-02-28 09:30:00,57.73,57.81,57.53,57.68,82423.0,46.2981,46.3623,46.1377,46.258,82423.0
2017-02-28 09:35:00,57.69,57.78,57.61,57.62,118151.0,46.266,46.3382,46.2019,46.2099,118151.0
2017-02-28 09:40:00,57.62,57.69,57.59,57.65,184405.0,46.2099,46.266,46.1858,46.2339,184405.0
2017-02-28 09:45:00,57.64,57.69,57.57,57.58,119038.0,46.2259,46.266,46.1698,46.1778,119038.0
2017-02-28 09:50:00,57.59,57.61,57.53,57.58,109716.0,46.1858,46.2019,46.1377,46.1778,109716.0
2017-02-28 09:55:00,57.57,57.64,57.54,57.64,82815.0,46.1698,46.2259,46.1457,46.2259,82815.0
2017-02-28 10:00:00,57.63,57.74,57.62,57.66,69765.0,46.2179,46.3061,46.2099,46.242,69765.0
2017-02-28 10:05:00,57.67,57.7,57.62,57.7,37563.0,46.25,46.274,46.2099,46.274,37563.0
2017-02-28 10:10:00,57.7,57.72,57.62,57.64,26305.0,46.274,46.2901,46.2099,46.2259,26305.0
2017-02-28 10:15:00,57.65,57.66,57.5,57.55,39789.0,46.2339,46.242,46.1136,46.1537,39789.0
2017-02-28 10:20:00,57.54,57.55,57.48,57.5,41830.0,46.1457,46.1537,46.0976,46.1136,41830.0
2017-02-28 10:25:00,57.5,57.53,57.43,57.47,20800.0,46.1136,46.1377,46.0575,46.0896,20800.0
2017-02-28 10:30:00,57.47,57.51,57.46,57.48,22019.0,46.0896,46.1217,46.0816,46.0976,22019.0
2017-02-28 10:35:00,57.48,57.58,57.48,57.58,21886.0,46.0976,46.1778,46.0976,46.1778,21886.0
2017-02-28 10:40:00,57.59,57.61,57.53,57.54,19104.0,46.1858,46.2019,46.1377,46.1457,19104.0
2017-02-28 10:45:00,57.54,57.65,57.51,57.64,26317.0,46.1457,46.2339,46.1217,46.2259,26317.0
2017-02-28 10:50:00,57.66,57.7,57.65,57.7,20294.0,46.242,46.274,46.2339,46.274,20294.0
2017-02-28 10:55:00,57.69,57.72,57.64,57.65,113284.0,46.266,46.2901,46.2259,46.2339,113284.0
2017-02-28 11:00:00,57.64,57.66,57.57,57.6,21927.0,46.2259,46.242,46.1698,46.1938,21927.0
2017-02-28 11:05:00,57.6,57.66,57.59,57.63,19779.0,46.1938,46.242,46.1858,46.2179,19779.0
2017-02-28 11:10:00,57.63,57.66,57.6,57.63,14424.0,46.2179,46.242,46.1938,46.2179,14424.0
2017-02-28 11:15:00,57.63,57.63,57.57,57.58,10531.0,46.2179,46.2179,46.1698,46.1778,10531.0
2017-02-28 11:20:00,57.59,57.62,57.57,57.62,21383.0,46.1858,46.2099,46.1698,46.2099,21383.0
2017-02-28 11:25:00,57.61,57.61,57.55,57.58,8644.0,46.2019,46.2019,46.1537,46.1778,8644.0
2017-02-28 11:30:00,57.57,57.58,57.52,57.52,17647.0,46.1698,46.1778,46.1297,46.1297,17647.0
2017-02-28 11:35:00,57.52,57.54,57.48,57.49,34399.0,46.1297,46.1457,46.0976,46.1056,34399.0
2017-02-28 11:40:00,57.48,57.49,57.46,57.49,29406.0,46.0976,46.1056,46.0816,46.1056,29406.0
2017-02-28 11:45:00,57.48,57.51,57.45,57.48,35868.0,46.0976,46.1217,46.0735,46.0976,35868.0
2017-02-28 11:50:00,57.48,57.5,57.47,57.49,16181.0,46.0976,46.1136,46.0896,46.1056,16181.0
2017-02-28 11:55:00,57.49,57.51,57.48,57.49,16699.0,46.1056,46.1217,46.0976,46.1056,16699.0
2017-02-28 12:00:00,57.48,57.49,57.44,57.47,32855.0,46.0976,46.1056,46.0655,46.0896,32855.0
2017-02-28 12:05:00,57.46,57.47,57.34,57.34,67772.0,46.0816,46.0896,45.9853,45.9853,67772.0
2017-02-28 12:10:00,57.34,57.34,57.3,57.3,19121.0,45.9853,45.9853,45.9532,45.9532,19121.0
2017-02-28 12:15:00,57.3,57.32,57.27,57.3,59146.0,45.9532,45.9693,45.9292,45.9532,59146.0
2017-02-28 12:20:00,57.31,57.31,57.19,57.2,72535.0,45.9613,45.9613,45.865,45.8731,72535.0
2017-02-28 12:25:00,57.2,57.24,57.17,57.24,36523.0,45.8731,45.9051,45.849,45.9051,36523.0
2017-02-28 12:30:00,57.24,57.25,57.2,57.24,27097.0,45.9051,45.9131,45.8731,45.9051,27097.0
2017-02-28 12:35:00,57.26,57.27,57.22,57.24,14485.0,45.9212,45.9292,45.8891,45.9051,14485.0
2017-02-28 12:40:00,57.25,57.27,57.21,57.21,18197.0,45.9131,45.9292,45.8811,45.8811,18197.0
2017-02-28 12:45:00,57.2,57.28,57.18,57.25,61767.0,45.8731,45.9372,45.857,45.9131,61767.0
2017-02-28 12:50:00,57.26,57.32,57.23,57.32,49128.0,45.9212,45.9693,45.8971,45.9693,49128.0
2017-02-28 12:55:00,57.31,57.32,57.25,57.27,50671.0,45.9613,45.9693,45.9131,45.9292,50671.0
2017-02-28 13:00:00,57.27,57.35,57.24,57.34,51988.0,45.9292,45.9933,45.9051,45.9853,51988.0
2017-02-28 13:05:00,57.34,57.4,57.34,57.39,16202.0,45.9853,46.0334,45.9853,46.0254,16202.0
2017-02-28 13:10:00,57.39,57.43,57.38,57.41,42335.0,46.0254,46.0575,46.0174,46.0415,42335.0
2017-02-28 13:15:00,57.41,57.41,57.32,57.35,22482.0,46.0415,46.0415,45.9693,45.9933,22482.0
2017-02-28 13:20:00,57.35,57.35,57.3,57.32,15170.0,45.9933,45.9933,45.9532,45.9693,15170.0
2017-02-28 13:25:00,57.33,57.37,57.33,57.35,16359.0,45.9773,46.0094,45.9773,45.9933,16359.0
2017-02-28 13:30:00,57.36,57.37,57.33,57.35,14815.0,46.0014,46.0094,45.9773,45.9933,14815.0
2017-02-28 13:35:00,57.36,57.49,57.36,57.47,43438.0,46.0014,46.1056,46.0014,46.0896,43438.0
2017-02-28 13:40:00,57.47,57.48,57.41,57.45,13818.0,46.0896,46.0976,46.0415,46.0735,13818.0
2017-02-28 13:45:00,57.45,57.46,57.38,57.44,38195.0,46.0735,46.0816,46.0174,46.0655,38195.0
2017-02-28 13:50:00,57.43,57.45,57.39,57.41,65722.0,46.0575,46.0735,46.0254,46.0415,65722.0
2017-02-28 13:55:00,57.42,57.46,57.41,57.46,46975.0,46.0495,46.0816,46.0415,46.0816,46975.0
2017-02-28 14:00:00,57.45,57.47,57.41,57.41,62090.0,46.0735,46.0896,46.0415,46.0415,62090.0
2017-02-28 14:05:00,57.42,57.42,57.33,57.34,82229.0,46.0495,46.0495,45.9773,45.9853,82229.0
2017-02-28 14:10:00,57.34,57.39,57.34,57.35,99092.0,45.9853,46.0254,45.9853,45.9933,99092.0
2017-02-28 14:15:00,57.35,57.35,57.31,57.33,83237.0,45.9933,45.9933,45.9613,45.9773,83237.0
2017-02-28 14:20:00,57.33,57.36,57.32,57.36,73048.0,45.9773,46.0014,45.9693,46.0014,73048.0
2017-02-28 14:25:00,57.36,57.41,57.36,57.4,48457.0,46.0014,46.0415,46.0014,46.0334,48457.0
2017-02-28 14:30:00,57.4,57.44,57.38,57.44,74669.0,46.0334,46.0655,46.0174,46.0655,74669.0
2017-02-28 14:35:00,57.44,57.44,57.38,57.42,71118.0,46.0655,46.0655,46.0174,46.0495,71118.0
2017-02-28 14:40:00,57.41,57.42,57.39,57.39,63501.0,46.0415,46.0495,46.0254,46.0254,63501.0
2017-02-28 14:45:00,57.4,57.48,57.39,57.47,51160.0,46.0334,46.0976,46.0254,46.0896,51160.0
2017-02-28 14:50:00,57.48,57.48,57.45,57.48,22734.0,46.0976,46.0976,46.0735,46.0976,22734.0
2017-02-28 14:55:00,57.49,57.5,57.48,57.49,14578.0,46.1056,46.1136,46.0976,46.1056,14578.0
2017-02-28 15:00:00,57.49,57.49,57.45,57.47,60113.0,46.1056,46.1056,46.0735,46.0896,60113.0
2017-02-28 15:05:00,57.47,57.48,57.43,57.45,16155.0,46.0896,46.0976,46.0575,46.0735,16155.0
2017-02-28 15:10:00,57.46,57.52,57.45,57.52,23525.0,46.0816,46.1297,46.0735,46.1297,23525.0
2017-02-28 15:15:00,57.52,57.54,57.51,57.53,44021.0,46.1297,46.1457,46.1217,46.1377,44021.0
2017-02-28 15:20:00,57.52,57.52,57.48,57.51,11887.0,46.1297,46.1297,46.0976,46.1217,11887.0
2017-02-28 15:25:00,57.51,57.56,57.5,57.54,260642.0,46.1217,46.1618,46.1136,46.1457,260642.0
2017-02-28 15:30:00,57.54,57.55,57.49,57.49,54382.0,46.1457,46.1537,46.1056,46.1056,54382.0
2017-02-28 15:35:00,57.49,57.54,57.44,57.45,87775.0,46.1056,46.1457,46.0655,46.0735,87775.0
2017-02-28 15:40:00,57.45,57.46,57.42,57.45,45036.0,46.0735,46.0816,46.0495,46.0735,45036.0
2017-02-28 15:45:00,57.44,57.45,57.43,57.44,114144.0,46.0655,46.0735,46.0575,46.0655,114144.0
2017-02-28 15:50:00,57.43,57.45,57.42,57.43,106453.0,46.0575,46.0735,46.0495,46.0575,106453.0
2017-02-28 15:55:00,57.42,57.47,57.41,57.43,730579.0,46.0495,46.0896,46.0415,46.0575,730579.0
2017-03-01 09:30:00,58.76,58.93,58.5,58.89,283355.0,47.1241,47.2605,46.9156,47.2284,283355.0
2017-03-01 09:35:00,58.89,59.08,58.87,59.04,293446.0,47.2284,47.3808,47.2124,47.3487,293446.0
2017-03-01 09:40:00,59.04,59.12,58.98,59.1,160502.0,47.3487,47.4128,47.3006,47.3968,160502.0
2017-03-01 09:45:00,59.1,59.1,58.95,58.99,168415.0,47.3968,47.3968,47.2765,47.3086,168415.0
2017-03-01 09:50:00,59.0,59.21,58.99,59.21,123550.0,47.3166,47.485,47.3086,47.485,123550.0
2017-03-01 09:55:00,59.21,59.22,59.12,59.19,283245.0,47.485,47.493,47.4128,47.469,283245.0
2017-03-01 10:00:00,59.18,59.29,59.16,59.26,425806.0,47.461,47.5492,47.4449,47.5251,425806.0
2017-03-01 10:05:00,59.26,59.26,59.12,59.15,473811.0,47.5251,47.5251,47.4128,47.4369,473811.0
2017-03-01 10:10:00,59.15,59.27,59.11,59.26,132733.0,47.4369,47.5331,47.4048,47.5251,132733.0
2017-03-01 10:15:00,59.26,59.31,59.2,59.28,417118.0,47.5251,47.5652,47.477,47.5412,417118.0
2017-03-01 10:20:00,59.28,59.38,59.27,59.32,271677.0,47.5412,47.6214,47.5331,47.5732,271677.0
2017-03-01 10:25:00,59.32,59.32,59.2,59.24,92795.0,47.5732,47.5732,47.477,47.5091,92795.0
2017-03-01 10:30:00,59.25,59.26,59.16,59.16,144407.0,47.5171,47.5251,47.4449,47.4449,144407.0
2017-03-01 10:35:00,59.16,59.16,59.03,59.03,93095.0,47.4449,47.4449,47.3407,47.3407,93095.0
2017-03-01 10:40:00,59.03,59.03,58.93,58.93,120649.0,47.3407,47.3407,47.2605,47.2605,120649.0
2017-03-01 10:45:00,58.93,59.09,58.93,59.04,53782.0,47.2605,47.3888,47.2605,47.3487,53782.0
2017-03-01 10:50:00,59.05,59.06,58.94,58.96,68808.0,47.3567,47.3647,47.2685,47.2845,68808.0
2017-03-01 10:55:00,58.96,59.01,58.94,59.01,135473.0,47.2845,47.3246,47.2685,47.3246,135473.0
2017-03-01 11:00:00,59.01,59.06,58.99,59.01,122720.0,47.3246,47.3647,47.3086,47.3246,122720.0
2017-03-01 11:05:00,59.02,59.19,59.02,59.19,74540.0,47.3326,47.469,47.3326,47.469,74540.0
2017-03-01 11:10:00,59.2,59.21,59.12,59.15,69074.0,47.477,47.485,47.4128,47.4369,69074.0
2017-03-01 11:15:00,59.15,59.17,59.11,59.16,76142.0,47.4369,47.4529,47.4048,47.4449,76142.0
2017-03-01 11:20:00,59.16,59.17,59.1,59.15,93873.0,47.4449,47.4529,47.3968,47.4369,93873.0
2017-03-01 11:25:00,59.14,59.23,59.12,59.2,163074.0,47.4289,47.5011,47.4128,47.477,163074.0
2017-03-01 11:30:00,59.21,59.27,59.18,59.27,115106.0,47.485,47.5331,47.461,47.5331,115106.0
2017-03-01 11:35:00,59.26,59.26,59.18,59.19,87028.0,47.5251,47.5251,47.461,47.469,87028.0
2017-03-01 11:40:00,59.18,59.25,59.18,59.22,122586.0,47.461,47.5171,47.461,47.493,122586.0
2017-03-01 11:45:00,59.21,59.21,59.18,59.18,28363.0,47.485,47.485,47.461,47.461,28363.0
2017-03-01 11:50:00,59.18,59.27,59.17,59.23,63810.0,47.461,47.5331,47.4529,47.5011,63810.0
2017-03-01 11:55:00,59.23,59.28,59.22,59.22,80065.0,47.5011,47.5412,47.493,47.493,80065.0
2017-03-01 12:00:00,59.22,59.3,59.21,59.29,118501.0,47.493,47.5572,47.485,47.5492,118501.0
2017-03-01 12:05:00,59.28,59.33,59.27,59.3,144220.0,47.5412,47.5813,47.5331,47.5572,144220.0
2017-03-01 12:10:00,59.3,59.38,59.3,59.37,96988.0,47.5572,47.6214,47.5572,47.6133,96988.0
2017-03-01 12:15:00,59.37,59.4,59.28,59.29,72761.0,47.6133,47.6374,47.5412,47.5492,72761.0
2017-03-01 12:20:00,59.3,59.37,59.29,59.3,210771.0,47.5572,47.6133,47.5492,47.5572,210771.0
2017-03-01 12:25:00,59.3,59.36,59.29,59.35,63613.0,47.5572,47.6053,47.5492,47.5973,63613.0
2017-03-01 12:30:00,59.35,59.36,59.31,59.35,71737.0,47.5973,47.6053,47.5652,47.5973,71737.0
2017-03-01 12:35:00,59.35,59.36,59.29,59.3,87599.0,47.5973,47.6053,47.5492,47.5572,87599.0
2017-03-01 12:40:00,59.29,59.3,59.27,59.3,65346.0,47.5492,47.5572,47.5331,47.5572,65346.0
2017-03-01 12:45:00,59.3,59.3,59.26,59.28,50864.0,47.5572,47.5572,47.5251,47.5412,50864.0
2017-03-01 12:50:00,59.27,59.27,59.21,59.21,57919.0,47.5331,47.5331,47.485,47.485,57919.0
2017-03-01 12:55:00,59.21,59.25,59.2,59.25,72566.0,47.485,47.5171,47.477,47.5171,72566.0
2017-03-01 13:00:00,59.25,59.38,59.25,59.37,124759.0,47.5171,47.6214,47.5171,47.6133,124759.0
2017-03-01 13:05:00,59.36,59.39,59.3,59.3,75244.0,47.6053,47.6294,47.5572,47.5572,75244.0
2017-03-01 13:10:00,59.32,59.33,59.25,59.3,52655.0,47.5732,47.5813,47.5171,47.5572,52655.0
2017-03-01 13:15:00,59.3,59.35,59.27,59.28,63557.0,47.5572,47.5973,47.5331,47.5412,63557.0
2017-03-01 13:20:00,59.28,59.34,59.27,59.32,45022.0,47.5412,47.5893,47.5331,47.5732,45022.0
2017-03-01 13:25:00,59.32,59.33,59.25,59.29,110144.0,47.5732,47.5813,47.5171,47.5492,110144.0
2017-03-01 13:30:00,59.29,59.32,59.23,59.32,56432.0,47.5492,47.5732,47.5011,47.5732,56432.0
2017-03-01 13:35:00,59.32,59.32,59.25,59.32,74237.0,47.5732,47.5732,47.5171,47.5732,74237.0
2017-03-01 13:40:00,59.32,59.34,59.29,59.3,39919.0,47.5732,47.5893,47.5492,47.5572,39919.0
2017-03-01 13:45:00,59.31,59.38,59.3,59.38,75323.0,47.5652,47.6214,47.5572,47.6214,75323.0
2017-03-01 13:50:00,59.38,59.41,59.36,59.38,65310.0,47.6214,47.6454,47.6053,47.6214,65310.0
2017-03-01 13:55:00,59.39,59.4,59.35,59.37,46951.0,47.6294,47.6374,47.5973,47.6133,46951.0
2017-03-01 14:00:00,59.36,59.4,59.3,59.39,80271.0,47.6053,47.6374,47.5572,47.6294,80271.0
2017-03-01 14:05:00,59.38,59.44,59.38,59.41,157111.0,47.6214,47.6695,47.6214,47.6454,157111.0
2017-03-01 14:10:00,59.42,59.52,59.41,59.52,59727.0,47.6534,47.7336,47.6454,47.7336,59727.0
2017-03-01 14:15:00,59.51,59.58,59.51,59.55,109347.0,47.7256,47.7818,47.7256,47.7577,109347.0
2017-03-01 14:20:00,59.55,59.59,59.53,59.59,112104.0,47.7577,47.7898,47.7417,47.7898,112104.0
2017-03-01 14:25:00,59.58,59.58,59.48,59.52,121010.0,47.7818,47.7818,47.7016,47.7336,121010.0
2017-03-01 14:30:00,59.52,59.56,59.5,59.53,175743.0,47.7336,47.7657,47.7176,47.7417,175743.0
2017-03-01 14:35:00,59.54,59.57,59.53,59.56,129599.0,47.7497,47.7737,47.7417,47.7657,129599.0
2017-03-01 14:40:00,59.55,59.56,59.5,59.53,145784.0,47.7577,47.7657,47.7176,47.7417,145784.0
2017-03-01 14:45:00,59.52,59.57,59.52,59.57,147513.0,47.7336,47.7737,47.7336,47.7737,147513.0
2017-03-01 14:50:00,59.57,59.57,59.53,59.54,67895.0,47.7737,47.7737,47.7417,47.7497,67895.0
2017-03-01 14:55:00,59.54,59.57,59.53,59.55,64640.0,47.7497,47.7737,47.7417,47.7577,64640.0
2017-03-01 15:00:00,59.54,59.56,59.51,59.55,120951.0,47.7497,47.7657,47.7256,47.7577,120951.0
2017-03-01 15:05:00,59.55,59.6,59.53,59.54,112579.0,47.7577,47.7978,47.7417,47.7497,112579.0
2017-03-01 15:10:00,59.54,59.58,59.53,59.56,179453.0,47.7497,47.7818,47.7417,47.7657,179453.0
2017-03-01 15:15:00,59.55,59.58,59.53,59.58,95891.0,47.7577,47.7818,47.7417,47.7818,95891.0
2017-03-01 15:20:00,59.57,59.57,59.54,59.56,91320.0,47.7737,47.7737,47.7497,47.7657,91320.0
2017-03-01 15:25:00,59.56,59.57,59.54,59.56,94138.0,47.7657,47.7737,47.7497,47.7657,94138.0
2017-03-01 15:30:00,59.55,59.56,59.51,59.51,125337.0,47.7577,47.7657,47.7256,47.7256,125337.0
2017-03-01 15:35:00,59.52,59.54,59.5,59.54,101034.0,47.7336,47.7497,47.7176,47.7497,101034.0
2017-03-01 15:40:00,59.54,59.56,59.53,59.55,103679.0,47.7497,47.7657,47.7417,47.7577,103679.0
2017-03-01 15:45:00,59.55,59.56,59.53,59.53,411115.0,47.7577,47.7657,47.7417,47.7417,411115.0
2017-03-01 15:50:00,59.54,59.56,59.43,59.44,245241.0,47.7497,47.7657,47.6615,47.6695,245241.0
2017-03-01 15:55:00,59.45,59.45,59.35,59.37,542843.0,47.6775,47.6775,47.5973,47.6133,542843.0
2017-03-02 09:30:00,59.52,59.68,59.12,59.15,147308.0,47.7336,47.862,47.4128,47.4369,147308.0
2017-03-02 09:35:00,59.15,59.17,59.0,59.15,184161.0,47.4369,47.4529,47.3166,47.4369,184161.0
2017-03-02 09:40:00,59.15,59.28,59.13,59.19,127609.0,47.4369,47.5412,47.4209,47.469,127609.0
2017-03-02 09:45:00,59.19,59.2,59.05,59.06,42052.0,47.469,47.477,47.3567,47.3647,42052.0
2017-03-02 09:50:00,59.07,59.07,59.01,59.06,122667.0,47.3727,47.3727,47.3246,47.3647,122667.0
2017-03-02 09:55:00,59.06,59.1,59.01,59.1,101377.0,47.3647,47.3968,47.3246,47.3968,101377.0
2017-03-02 10:00:00,59.1,59.1,58.9,58.91,58104.0,47.3968,47.3968,47.2364,47.2444,58104.0
2017-03-02 10:05:00,58.93,58.97,58.8,58.81,169835.0,47.2605,47.2925,47.1562,47.1642,169835.0
2017-03-02 10:10:00,58.81,58.83,58.71,58.78,143645.0,47.1642,47.1803,47.084,47.1402,143645.0
2017-03-02 10:15:00,58.78,58.86,58.74,58.76,98342.0,47.1402,47.2043,47.1081,47.1241,98342.0
2017-03-02 10:20:00,58.78,58.88,58.76,58.87,34779.0,47.1402,47.2204,47.1241,47.2124,34779.0
2017-03-02 10:25:00,58.88,58.89,58.83,58.89,28741.0,47.2204,47.2284,47.1803,47.2284,28741.0
2017-03-02 10:30:00,58.88,58.88,58.74,58.74,41035.0,47.2204,47.2204,47.1081,47.1081,41035.0
2017-03-02 10:35:00,58.73,58.75,58.68,58.7,89252.0,47.1001,47.1161,47.06,47.076,89252.0
2017-03-02 10:40:00,58.69,58.72,58.64,58.72,55379.0,47.068,47.0921,47.0279,47.0921,55379.0
2017-03-02 10:45:00,58.73,58.74,58.69,58.7,114107.0,47.1001,47.1081,47.068,47.076,114107.0
2017-03-02 10:50:00,58.7,58.78,58.67,58.76,128383.0,47.076,47.1402,47.052,47.1241,128383.0
2017-03-02 10:55:00,58.75,58.76,58.66,58.68,30277.0,47.1161,47.1241,47.0439,47.06,30277.0
2017-03-02 11:00:00,58.68,58.69,58.6,58.62,39330.0,47.06,47.068,46.9958,47.0119,39330.0
2017-03-02 11:05:00,58.61,58.61,58.51,58.54,45191.0,47.0038,47.0038,46.9236,46.9477,45191.0
2017-03-02 11:10:00,58.53,58.53,58.4,58.46,87244.0,46.9397,46.9397,46.8354,46.8835,87244.0
2017-03-02 11:15:00,58.45,58.46,58.4,58.42,42553.0,46.8755,46.8835,46.8354,46.8515,42553.0
2017-03-02 11:20:00,58.42,58.52,58.41,58.48,58562.0,46.8515,46.9317,46.8434,46.8996,58562.0
2017-03-02 11:25:00,58.48,58.48,58.36,58.37,41755.0,46.8996,46.8996,46.8033,46.8114,41755.0
2017-03-02 11:30:00,58.37,58.41,58.29,58.3,84425.0,46.8114,46.8434,46.7472,46.7552,84425.0
2017-03-02 11:35:00,58.31,58.32,58.27,58.3,47432.0,46.7632,46.7713,46.7312,46.7552,47432.0
2017-03-02 11:40:00,58.3,58.35,58.3,58.35,56908.0,46.7552,46.7953,46.7552,46.7953,56908.0
2017-03-02 11:45:00,58.35,58.41,58.33,58.39,137082.0,46.7953,46.8434,46.7793,46.8274,137082.0
2017-03-02 11:50:00,58.39,58.4,58.34,58.35,32139.0,46.8274,46.8354,46.7873,46.7953,32139.0
2017-03-02 11:55:00,58.35,58.46,58.34,58.44,150466.0,46.7953,46.8835,46.7873,46.8675,150466.0
2017-03-02 12:00:00,58.45,58.53,58.44,58.53,207566.0,46.8755,46.9397,46.8675,46.9397,207566.0
2017-03-02 12:05:00,58.51,58.51,58.47,58.48,89063.0,46.9236,46.9236,46.8916,46.8996,89063.0
2017-03-02 12:10:00,58.49,58.5,58.45,58.49,47554.0,46.9076,46.9156,46.8755,46.9076,47554.0
2017-03-02 12:15:00,58.49,58.53,58.48,58.53,31604.0,46.9076,46.9397,46.8996,46.9397,31604.0
2017-03-02 12:20:00,58.53,58.53,58.44,58.45,42984.0,46.9397,46.9397,46.8675,46.8755,42984.0
2017-03-02 12:25:00,58.46,58.49,58.44,58.48,18899.0,46.8835,46.9076,46.8675,46.8996,18899.0
2017-03-02 12:30:00,58.47,58.52,58.47,58.5,82980.0,46.8916,46.9317,46.8916,46.9156,82980.0
2017-03-02 12:35:00,58.5,58.52,58.49,58.51,23193.0,46.9156,46.9317,46.9076,46.9236,23193.0
2017-03-02 12:40:00,58.51,58.51,58.46,58.48,131928.0,46.9236,46.9236,46.8835,46.8996,131928.0
2017-03-02 12:45:00,58.47,58.48,58.37,58.38,59479.0,46.8916,46.8996,46.8114,46.8194,59479.0
2017-03-02 12:50:00,58.38,58.41,58.38,58.4,43715.0,46.8194,46.8434,46.8194,46.8354,43715.0
2017-03-02 12:55:00,58.4,58.4,58.35,58.36,24873.0,46.8354,46.8354,46.7953,46.8033,24873.0
2017-03-02 13:00:00,58.34,58.34,58.3,58.31,23484.0,46.7873,46.7873,46.7552,46.7632,23484.0
2017-03-02 13:05:00,58.31,58.36,58.3,58.3,39700.0,46.7632,46.8033,46.7552,46.7552,39700.0
2017-03-02 13:10:00,58.29,58.31,58.23,58.24,48285.0,46.7472,46.7632,46.6991,46.7071,48285.0
2017-03-02 13:15:00,58.24,58.26,58.21,58.23,120619.0,46.7071,46.7231,46.683,46.6991,120619.0
2017-03-02 13:20:00,58.22,58.27,58.22,58.27,45120.0,46.6911,46.7312,46.6911,46.7312,45120.0
2017-03-02 13:25:00,58.27,58.36,58.25,58.36,89023.0,46.7312,46.8033,46.7151,46.8033,89023.0
2017-03-02 13:30:00,58.36,58.42,58.35,58.4,186522.0,46.8033,46.8515,46.7953,46.8354,186522.0
2017-03-02 13:35:00,58.41,58.42,58.31,58.33,54877.0,46.8434,46.8515,46.7632,46.7793,54877.0
2017-03-02 13:40:00,58.32,58.32,58.27,58.28,15086.0,46.7713,46.7713,46.7312,46.7392,15086.0
2017-03-02 13:45:00,58.27,58.3,58.27,58.29,25328.0,46.7312,46.7552,46.7312,46.7472,25328.0
2017-03-02 13:50:00,58.28,58.29,58.23,58.26,65627.0,46.7392,46.7472,46.6991,46.7231,65627.0
2017-03-02 13:55:00,58.26,58.29,58.25,58.27,25463.0,46.7231,46.7472,46.7151,46.7312,25463.0
2017-03-02 14:00:00,58.27,58.32,58.24,58.31,39331.0,46.7312,46.7713,46.7071,46.7632,39331.0
2017-03-02 14:05:00,58.3,58.3,58.21,58.22,17504.0,46.7552,46.7552,46.683,46.6911,17504.0
2017-03-02 14:10:00,58.21,58.22,58.14,58.16,115120.0,46.683,46.6911,46.6269,46.6429,115120.0
2017-03-02 14:15:00,58.15,58.15,58.05,58.05,36397.0,46.6349,46.6349,46.5547,46.5547,36397.0
2017-03-02 14:20:00,58.04,58.1,58.03,58.04,63859.0,46.5467,46.5948,46.5387,46.5467,63859.0
2017-03-02 14:25:00,58.03,58.16,58.03,58.15,146824.0,46.5387,46.6429,46.5387,46.6349,146824.0
2017-03-02 14:30:00,58.16,58.18,58.11,58.16,74924.0,46.6429,46.659,46.6028,46.6429,74924.0
2017-03-02 14:35:00,58.16,58.16,58.1,58.15,43428.0,46.6429,46.6429,46.5948,46.6349,43428.0
2017-03-02 14:40:00,58.15,58.15,58.03,58.04,36387.0,46.6349,46.6349,46.5387,46.5467,36387.0
2017-03-02 14:45:00,58.04,58.08,58.03,58.06,135993.0,46.5467,46.5788,46.5387,46.5628,135993.0
2017-03-02 14:50:00,58.05,58.05,57.99,57.99,24514.0,46.5547,46.5547,46.5066,46.5066,24514.0
2017-03-02 14:55:00,57.99,58.02,57.99,58.01,80892.0,46.5066,46.5307,46.5066,46.5227,80892.0
2017-03-02 15:00:00,58.0,58.01,57.89,57.91,68570.0,46.5146,46.5227,46.4264,46.4425,68570.0
2017-03-02 15:05:00,57.9,57.91,57.85,57.88,56614.0,46.4344,46.4425,46.3943,46.4184,56614.0
2017-03-02 15:10:00,57.88,57.91,57.85,57.86,35101.0,46.4184,46.4425,46.3943,46.4024,35101.0
2017-03-02 15:15:00,57.85,57.91,57.85,57.89,255130.0,46.3943,46.4425,46.3943,46.4264,255130.0
2017-03-02 15:20:00,57.89,58.01,57.88,57.99,107091.0,46.4264,46.5227,46.4184,46.5066,107091.0
2017-03-02 15:25:00,58.0,58.03,57.95,58.01,75365.0,46.5146,46.5387,46.4745,46.5227,75365.0
2017-03-02 15:30:00,58.0,58.01,57.93,57.98,158395.0,46.5146,46.5227,46.4585,46.4986,158395.0
2017-03-02 15:35:00,57.98,58.04,57.97,58.02,129651.0,46.4986,46.5467,46.4906,46.5307,129651.0
2017-03-02 15:40:00,58.02,58.03,57.87,57.92,255316.0,46.5307,46.5387,46.4104,46.4505,255316.0
2017-03-02 15:45:00,57.92,57.97,57.88,57.88,216722.0,46.4505,46.4906,46.4184,46.4184,216722.0
2017-03-02 15:50:00,57.88,57.89,57.8,57.83,149810.0,46.4184,46.4264,46.3542,46.3783,149810.0
2017-03-02 15:55:00,57.84,57.84,57.75,57.81,499725.0,46.3863,46.3863,46.3141,46.3623,499725.0
2017-03-03 09:30:00,57.98,58.25,57.91,58.09,164653.0,46.4986,46.7151,46.4425,46.5868,164653.0
2017-03-03 09:35:00,58.09,58.23,58.07,58.21,216993.0,46.5868,46.6991,46.5708,46.683,216993.0
2017-03-03 09:40:00,58.2,58.36,58.19,58.28,159137.0,46.675,46.8033,46.667,46.7392,159137.0
2017-03-03 09:45:00,58.29,58.32,58.13,58.15,105457.0,46.7472,46.7713,46.6189,46.6349,105457.0
2017-03-03 09:50:00,58.15,58.23,58.11,58.12,91747.0,46.6349,46.6991,46.6028,46.6109,91747.0
2017-03-03 09:55:00,58.14,58.15,57.94,57.98,92948.0,46.6269,46.6349,46.4665,46.4986,92948.0
2017-03-03 10:00:00,57.98,58.23,57.92,58.15,170118.0,46.4986,46.6991,46.4505,46.6349,170118.0
2017-03-03 10:05:00,58.15,58.21,58.14,58.15,139887.0,46.6349,46.683,46.6269,46.6349,139887.0
2017-03-03 10:10:00,58.14,58.23,58.12,58.18,83943.0,46.6269,46.6991,46.6109,46.659,83943.0
2017-03-03 10:15:00,58.19,58.19,58.11,58.13,73695.0,46.667,46.667,46.6028,46.6189,73695.0
2017-03-03 10:20:00,58.12,58.12,57.92,58.02,92727.0,46.6109,46.6109,46.4505,46.5307,92727.0
2017-03-03 10:25:00,58.04,58.04,57.95,57.98,220305.0,46.5467,46.5467,46.4745,46.4986,220305.0
2017-03-03 10:30:00,57.99,57.99,57.85,57.86,96852.0,46.5066,46.5066,46.3943,46.4024,96852.0
2017-03-03 10:35:00,57.86,58.0,57.85,57.99,82621.0,46.4024,46.5146,46.3943,46.5066,82621.0
2017-03-03 10:40:00,57.98,58.04,57.94,58.04,147904.0,46.4986,46.5467,46.4665,46.5467,147904.0
2017-03-03 10:45:00,58.04,58.05,57.98,58.04,151990.0,46.5467,46.5547,46.4986,46.5467,151990.0
2017-03-03 10:50:00,58.04,58.14,58.04,58.08,70029.0,46.5467,46.6269,46.5467,46.5788,70029.0
2017-03-03 10:55:00,58.09,58.09,57.95,57.95,94444.0,46.5868,46.5868,46.4745,46.4745,94444.0
2017-03-03 11:00:00,57.94,57.95,57.86,57.92,98165.0,46.4665,46.4745,46.4024,46.4505,98165.0
2017-03-03 11:05:00,57.92,57.97,57.9,57.94,63742.0,46.4505,46.4906,46.4344,46.4665,63742.0
2017-03-03 11:10:00,57.92,58.02,57.92,57.95,82009.0,46.4505,46.5307,46.4505,46.4745,82009.0
2017-03-03 11:15:00,57.95,57.99,57.94,57.97,103067.0,46.4745,46.5066,46.4665,46.4906,103067.0
2017-03-03 11:20:00,57.98,58.01,57.93,57.96,55310.0,46.4986,46.5227,46.4585,46.4826,55310.0
2017-03-03 11:25:00,57.94,57.95,57.91,57.92,41299.0,46.4665,46.4745,46.4425,46.4505,41299.0
2017-03-03 11:30:00,57.91,57.98,57.88,57.97,89013.0,46.4425,46.4986,46.4184,46.4906,89013.0
2017-03-03 11:35:00,57.97,57.98,57.91,57.97,65135.0,46.4906,46.4986,46.4425,46.4906,65135.0
2017-03-03 11:40:00,57.97,58.0,57.85,57.86,52819.0,46.4906,46.5146,46.3943,46.4024,52819.0
2017-03-03 11:45:00,57.87,57.93,57.86,57.92,82118.0,46.4104,46.4585,46.4024,46.4505,82118.0
2017-03-03 11:50:00,57.93,57.99,57.92,57.99,81601.0,46.4585,46.5066,46.4505,46.5066,81601.0
2017-03-03 11:55:00,57.98,58.02,57.96,58.0,45978.0,46.4986,46.5307,46.4826,46.5146,45978.0
2017-03-03 12:00:00,57.99,58.01,57.96,57.98,62481.0,46.5066,46.5227,46.4826,46.4986,62481.0
2017-03-03 12:05:00,57.98,58.03,57.98,58.01,51990.0,46.4986,46.5387,46.4986,46.5227,51990.0
2017-03-03 12:10:00,58.01,58.02,57.97,57.99,32842.0,46.5227,46.5307,46.4906,46.5066,32842.0
2017-03-03 12:15:00,58.0,58.0,57.95,57.98,83479.0,46.5146,46.5146,46.4745,46.4986,83479.0
2017-03-03 12:20:00,57.98,58.02,57.98,58.02,40914.0,46.4986,46.5307,46.4986,46.5307,40914.0
2017-03-03 12:25:00,58.01,58.05,58.01,58.05,54731.0,46.5227,46.5547,46.5227,46.5547,54731.0
2017-03-03 12:30:00,58.05,58.13,58.02,58.12,94932.0,46.5547,46.6189,46.5307,46.6109,94932.0
2017-03-03 12:35:00,58.12,58.13,58.06,58.11,83350.0,46.6109,46.6189,46.5628,46.6028,83350.0
2017-03-03 12:40:00,58.11,58.18,58.09,58.16,72089.0,46.6028,46.659,46.5868,46.6429,72089.0
2017-03-03 12:45:00,58.16,58.18,58.13,58.13,57266.0,46.6429,46.659,46.6189,46.6189,57266.0
2017-03-03 12:50:00,58.13,58.13,58.06,58.08,157299.0,46.6189,46.6189,46.5628,46.5788,157299.0
2017-03-03 12:55:00,58.08,58.09,58.05,58.08,46010.0,46.5788,46.5868,46.5547,46.5788,46010.0
2017-03-03 13:00:00,58.08,58.24,58.08,58.12,550142.0,46.5788,46.7071,46.5788,46.6109,550142.0
2017-03-03 13:05:00,58.11,58.16,58.04,58.07,195012.0,46.6028,46.6429,46.5467,46.5708,195012.0
2017-03-03 13:10:00,58.07,58.07,57.97,58.0,159036.0,46.5708,46.5708,46.4906,46.5146,159036.0
2017-03-03 13:15:00,58.0,58.06,57.98,58.03,127438.0,46.5146,46.5628,46.4986,46.5387,127438.0
2017-03-03 13:20:00,58.02,58.06,57.98,58.03,50714.0,46.5307,46.5628,46.4986,46.5387,50714.0
2017-03-03 13:25:00,58.04,58.14,58.02,58.13,54241.0,46.5467,46.6269,46.5307,46.6189,54241.0
2017-03-03 13:30:00,58.14,58.16,58.11,58.12,64518.0,46.6269,46.6429,46.6028,46.6109,64518.0
2017-03-03 13:35:00,58.12,58.13,58.07,58.1,51906.0,46.6109,46.6189,46.5708,46.5948,51906.0
2017-03-03 13:40:00,58.1,58.23,58.1,58.22,78584.0,46.5948,46.6991,46.5948,46.6911,78584.0
2017-03-03 13:45:00,58.23,58.28,58.21,58.25,134152.0,46.6991,46.7392,46.683,46.7151,134152.0
2017-03-03 13:50:00,58.25,58.25,58.21,58.21,43301.0,46.7151,46.7151,46.683,46.683,43301.0
2017-03-03 13:55:00,58.2,58.24,58.17,58.17,99704.0,46.675,46.7071,46.651,46.651,99704.0
2017-03-03 14:00:00,58.16,58.21,58.16,58.18,71957.0,46.6429,46.683,46.6429,46.659,71957.0
2017-03-03 14:05:00,58.19,58.23,58.16,58.18,63416.0,46.667,46.6991,46.6429,46.659,63416.0
2017-03-03 14:10:00,58.18,58.23,58.17,58.17,78325.0,46.659,46.6991,46.651,46.651,78325.0
2017-03-03 14:15:00,58.18,58.19,58.07,58.08,85966.0,46.659,46.667,46.5708,46.5788,85966.0
2017-03-03 14:20:00,58.08,58.15,58.07,58.12,95491.0,46.5788,46.6349,46.5708,46.6109,95491.0
2017-03-03 14:25:00,58.12,58.12,58.09,58.11,48208.0,46.6109,46.6109,46.5868,46.6028,48208.0
2017-03-03 14:30:00,58.11,58.19,58.11,58.16,78642.0,46.6028,46.667,46.6028,46.6429,78642.0
2017-03-03 14:35:00,58.17,58.18,58.13,58.18,41132.0,46.651,46.659,46.6189,46.659,41132.0
2017-03-03 14:40:00,58.18,58.19,58.16,58.17,51028.0,46.659,46.667,46.6429,46.651,51028.0
2017-03-03 14:45:00,58.16,58.22,58.16,58.2,74221.0,46.6429,46.6911,46.6429,46.675,74221.0
2017-03-03 14:50:00,58.2,58.24,58.19,58.23,63519.0,46.675,46.7071,46.667,46.6991,63519.0
2017-03-03 14:55:00,58.24,58.25,58.21,58.25,92134.0,46.7071,46.7151,46.683,46.7151,92134.0
2017-03-03 15:00:00,58.24,58.25,58.22,58.22,60328.0,46.7071,46.7151,46.6911,46.6911,60328.0
2017-03-03 15:05:00,58.23,58.24,58.16,58.17,73036.0,46.6991,46.7071,46.6429,46.651,73036.0
2017-03-03 15:10:00,58.17,58.21,58.15,58.21,119755.0,46.651,46.683,46.6349,46.683,119755.0
2017-03-03 15:15:00,58.2,58.25,58.19,58.24,99342.0,46.675,46.7151,46.667,46.7071,99342.0
2017-03-03 15:20:00,58.24,58.29,58.23,58.28,123454.0,46.7071,46.7472,46.6991,46.7392,123454.0
2017-03-03 15:25:00,58.29,58.31,58.27,58.3,115803.0,46.7472,46.7632,46.7312,46.7552,115803.0
2017-03-03 15:30:00,58.29,58.3,58.24,58.26,141528.0,46.7472,46.7552,46.7071,46.7231,141528.0
2017-03-03 15:35:00,58.27,58.34,58.27,58.31,102077.0,46.7312,46.7873,46.7312,46.7632,102077.0
2017-03-03 15:40:00,58.31,58.31,58.21,58.22,122880.0,46.7632,46.7632,46.683,46.6911,122880.0
2017-03-03 15:45:00,58.21,58.22,58.14,58.15,159286.0,46.683,46.6911,46.6269,46.6349,159286.0
2017-03-03 15:50:00,58.15,58.21,58.14,58.21,189675.0,46.6349,46.683,46.6269,46.683,189675.0
2017-03-03 15:55:00,58.21,58.21,58.15,58.2,298422.0,46.683,46.683,46.6349,46.675,298422.0
2017-03-06 09:30:00,57.84,58.01,57.53,57.65,188554.0,46.3863,46.5227,46.1377,46.2339,188554.0
2017-03-06 09:35:00,57.64,57.68,57.42,57.52,163735.0,46.2259,46.258,46.0495,46.1297,163735.0
2017-03-06 09:40:00,57.51,57.62,57.45,57.49,110482.0,46.1217,46.2099,46.0735,46.1056,110482.0
2017-03-06 09:45:00,57.48,57.67,57.41,57.66,128893.0,46.0976,46.25,46.0415,46.242,128893.0
2017-03-06 09:50:00,57.65,57.73,57.55,57.73,44770.0,46.2339,46.2981,46.1537,46.2981,44770.0
2017-03-06 09:55:00,57.73,57.73,57.61,57.62,61939.0,46.2981,46.2981,46.2019,46.2099,61939.0
2017-03-06 10:00:00,57.62,57.66,57.57,57.57,52433.0,46.2099,46.242,46.1698,46.1698,52433.0
2017-03-06 10:05:00,57.57,57.67,57.55,57.65,84569.0,46.1698,46.25,46.1537,46.2339,84569.0
2017-03-06 10:10:00,57.65,57.7,57.64,57.64,93280.0,46.2339,46.274,46.2259,46.2259,93280.0
2017-03-06 10:15:00,57.65,57.67,57.51,57.52,100291.0,46.2339,46.25,46.1217,46.1297,100291.0
2017-03-06 10:20:00,57.53,57.56,57.46,57.53,136632.0,46.1377,46.1618,46.0816,46.1377,136632.0
2017-03-06 10:25:00,57.53,57.55,57.43,57.45,29388.0,46.1377,46.1537,46.0575,46.0735,29388.0
2017-03-06 10:30:00,57.45,57.47,57.38,57.39,77485.0,46.0735,46.0896,46.0174,46.0254,77485.0
2017-03-06 10:35:00,57.38,57.39,57.25,57.36,121611.0,46.0174,46.0254,45.9131,46.0014,121611.0
2017-03-06 10:40:00,57.35,57.35,57.28,57.29,19402.0,45.9933,45.9933,45.9372,45.9452,19402.0
2017-03-06 10:45:00,57.29,57.39,57.28,57.39,18999.0,45.9452,46.0254,45.9372,46.0254,18999.0
2017-03-06 10:50:00,57.38,57.38,57.28,57.28,25700.0,46.0174,46.0174,45.9372,45.9372,25700.0
2017-03-06 10:55:00,57.29,57.35,57.28,57.32,45254.0,45.9452,45.9933,45.9372,45.9693,45254.0
2017-03-06 11:00:00,57.33,57.35,57.28,57.35,41561.0,45.9773,45.9933,45.9372,45.9933,41561.0
2017-03-06 11:05:00,57.35,57.41,57.34,57.37,60701.0,45.9933,46.0415,45.9853,46.0094,60701.0
2017-03-06 11:10:00,57.36,57.44,57.34,57.44,62425.0,46.0014,46.0655,45.9853,46.0655,62425.0
2017-03-06 11:15:00,57.44,57.55,57.41,57.54,65349.0,46.0655,46.1537,46.0415,46.1457,65349.0
2017-03-06 11:20:00,57.53,57.53,57.45,57.47,32760.0,46.1377,46.1377,46.0735,46.0896,32760.0
2017-03-06 11:25:00,57.47,57.5,57.46,57.46,34833.0,46.0896,46.1136,46.0816,46.0816,34833.0
2017-03-06 11:30:00,57.45,57.46,57.43,57.43,42430.0,46.0735,46.0816,46.0575,46.0575,42430.0
2017-03-06 11:35:00,57.43,57.46,57.38,57.44,29379.0,46.0575,46.0816,46.0174,46.0655,29379.0
2017-03-06 11:40:00,57.44,57.48,57.42,57.43,19373.0,46.0655,46.0976,46.0495,46.0575,19373.0
2017-03-06 11:45:00,57.43,57.49,57.42,57.45,17519.0,46.0575,46.1056,46.0495,46.0735,17519.0
2017-03-06 11:50:00,57.46,57.49,57.42,57.42,28961.0,46.0816,46.1056,46.0495,46.0495,28961.0
2017-03-06 11:55:00,57.4,57.42,57.38,57.39,76349.0,46.0334,46.0495,46.0174,46.0254,76349.0
2017-03-06 12:00:00,57.38,57.42,57.37,57.4,48271.0,46.0174,46.0495,46.0094,46.0334,48271.0
2017-03-06 12:05:00,57.41,57.42,57.37,57.38,11110.0,46.0415,46.0495,46.0094,46.0174,11110.0
2017-03-06 12:10:00,57.37,57.42,57.37,57.39,23003.0,46.0094,46.0495,46.0094,46.0254,23003.0
2017-03-06 12:15:00,57.4,57.43,57.38,57.4,24282.0,46.0334,46.0575,46.0174,46.0334,24282.0
2017-03-06 12:20:00,57.39,57.41,57.36,57.39,23705.0,46.0254,46.0415,46.0014,46.0254,23705.0
2017-03-06 12:25:00,57.4,57.48,57.39,57.44,18249.0,46.0334,46.0976,46.0254,46.0655,18249.0
2017-03-06 12:30:00,57.44,57.48,57.42,57.44,27520.0,46.0655,46.0976,46.0495,46.0655,27520.0
2017-03-06 12:35:00,57.44,57.45,57.4,57.41,17668.0,46.0655,46.0735,46.0334,46.0415,17668.0
2017-03-06 12:40:00,57.41,57.5,57.41,57.48,143335.0,46.0415,46.1136,46.0415,46.0976,143335.0
2017-03-06 12:45:00,57.49,57.49,57.41,57.44,32677.0,46.1056,46.1056,46.0415,46.0655,32677.0
2017-03-06 12:50:00,57.43,57.48,57.42,57.47,31882.0,46.0575,46.0976,46.0495,46.0896,31882.0
2017-03-06 12:55:00,57.47,57.49,57.46,57.49,69586.0,46.0896,46.1056,46.0816,46.1056,69586.0
2017-03-06 13:00:00,57.49,57.54,57.48,57.54,16122.0,46.1056,46.1457,46.0976,46.1457,16122.0
2017-03-06 13:05:00,57.53,57.55,57.51,57.52,22047.0,46.1377,46.1537,46.1217,46.1297,22047.0
2017-03-06 13:10:00,57.52,57.59,57.52,57.59,15433.0,46.1297,46.1858,46.1297,46.1858,15433.0
2017-03-06 13:15:00,57.61,57.63,57.57,57.63,21404.0,46.2019,46.2179,46.1698,46.2179,21404.0
2017-03-06 13:20:00,57.64,57.78,57.64,57.75,764535.0,46.2259,46.3382,46.2259,46.3141,764535.0
2017-03-06 13:25:00,57.74,57.75,57.72,57.74,53008.0,46.3061,46.3141,46.2901,46.3061,53008.0
2017-03-06 13:30:00,57.73,57.78,57.69,57.78,14887.0,46.2981,46.3382,46.266,46.3382,14887.0
2017-03-06 13:35:00,57.75,57.8,57.75,57.77,21459.0,46.3141,46.3542,46.3141,46.3302,21459.0
2017-03-06 13:40:00,57.77,57.78,57.74,57.74,12273.0,46.3302,46.3382,46.3061,46.3061,12273.0
2017-03-06 13:45:00,57.74,57.74,57.71,57.72,45177.0,46.3061,46.3061,46.2821,46.2901,45177.0
2017-03-06 13:50:00,57.72,57.77,57.71,57.74,30995.0,46.2901,46.3302,46.2821,46.3061,30995.0
2017-03-06 13:55:00,57.72,57.74,57.7,57.74,27658.0,46.2901,46.3061,46.274,46.3061,27658.0
2017-03-06 14:00:00,57.74,57.74,57.71,57.72,12592.0,46.3061,46.3061,46.2821,46.2901,12592.0
2017-03-06 14:05:00,57.72,57.76,57.71,57.74,23489.0,46.2901,46.3222,46.2821,46.3061,23489.0
2017-03-06 14:10:00,57.75,57.76,57.73,57.76,106389.0,46.3141,46.3222,46.2981,46.3222,106389.0
2017-03-06 14:15:00,57.75,57.75,57.73,57.73,116088.0,46.3141,46.3141,46.2981,46.2981,116088.0
2017-03-06 14:20:00,57.73,57.74,57.73,57.73,49563.0,46.2981,46.3061,46.2981,46.2981,49563.0
2017-03-06 14:25:00,57.73,57.74,57.69,57.7,45140.0,46.2981,46.3061,46.266,46.274,45140.0
2017-03-06 14:30:00,57.71,57.74,57.7,57.74,35674.0,46.2821,46.3061,46.274,46.3061,35674.0
2017-03-06 14:35:00,57.74,57.76,57.72,57.74,18685.0,46.3061,46.3222,46.2901,46.3061,18685.0
2017-03-06 14:40:00,57.75,57.77,57.73,57.76,9076.0,46.3141,46.3302,46.2981,46.3222,9076.0
2017-03-06 14:45:00,57.76,57.81,57.76,57.79,12276.0,46.3222,46.3623,46.3222,46.3462,12276.0
2017-03-06 14:50:00,57.79,57.85,57.78,57.85,16873.0,46.3462,46.3943,46.3382,46.3943,16873.0
2017-03-06 14:55:00,57.84,57.84,57.81,57.83,42709.0,46.3863,46.3863,46.3623,46.3783,42709.0
2017-03-06 15:00:00,57.83,57.86,57.83,57.85,32436.0,46.3783,46.4024,46.3783,46.3943,32436.0
2017-03-06 15:05:00,57.85,57.93,57.84,57.93,65046.0,46.3943,46.4585,46.3863,46.4585,65046.0
2017-03-06 15:10:00,57.93,58.0,57.91,57.99,258499.0,46.4585,46.5146,46.4425,46.5066,258499.0
2017-03-06 15:15:00,58.0,58.1,57.99,58.09,197360.0,46.5146,46.5948,46.5066,46.5868,197360.0
2017-03-06 15:20:00,58.09,58.09,58.03,58.04,82119.0,46.5868,46.5868,46.5387,46.5467,82119.0
2017-03-06 15:25:00,58.03,58.03,57.95,57.96,35383.0,46.5387,46.5387,46.4745,46.4826,35383.0
2017-03-06 15:30:00,57.96,57.96,57.89,57.94,22809.0,46.4826,46.4826,46.4264,46.4665,22809.0
2017-03-06 15:35:00,57.94,58.04,57.94,58.01,35611.0,46.4665,46.5467,46.4665,46.5227,35611.0
2017-03-06 15:40:00,58.02,58.02,57.96,57.98,36812.0,46.5307,46.5307,46.4826,46.4986,36812.0
2017-03-06 15:45:00,57.98,57.99,57.95,57.97,42452.0,46.4986,46.5066,46.4745,46.4906,42452.0
2017-03-06 15:50:00,57.96,57.97,57.89,57.9,68557.0,46.4826,46.4906,46.4264,46.4344,68557.0
2017-03-06 15:55:00,57.9,57.9,57.84,57.85,125205.0,46.4344,46.4344,46.3863,46.3943,125205.0
2017-03-07 09:30:00,57.77,57.79,57.4,57.59,304901.0,46.3302,46.3462,46.0334,46.1858,304901.0
2017-03-07 09:35:00,57.58,57.6,57.45,57.51,221594.0,46.1778,46.1938,46.0735,46.1217,221594.0
2017-03-07 09:40:00,57.51,57.58,57.43,57.52,52295.0,46.1217,46.1778,46.0575,46.1297,52295.0
2017-03-07 09:45:00,57.52,57.54,57.46,57.51,76183.0,46.1297,46.1457,46.0816,46.1217,76183.0
2017-03-07 09:50:00,57.5,57.53,57.45,57.51,79042.0,46.1136,46.1377,46.0735,46.1217,79042.0
2017-03-07 09:55:00,57.51,57.66,57.51,57.63,32844.0,46.1217,46.242,46.1217,46.2179,32844.0
2017-03-07 10:00:00,57.62,57.74,57.57,57.74,207593.0,46.2099,46.3061,46.1698,46.3061,207593.0
2017-03-07 10:05:00,57.73,57.77,57.69,57.71,90476.0,46.2981,46.3302,46.266,46.2821,90476.0
2017-03-07 10:10:00,57.7,57.74,57.68,57.69,52986.0,46.274,46.3061,46.258,46.266,52986.0
2017-03-07 10:15:00,57.69,57.8,57.68,57.8,50500.0,46.266,46.3542,46.258,46.3542,50500.0
2017-03-07 10:20:00,57.8,57.89,57.76,57.86,48728.0,46.3542,46.4264,46.3222,46.4024,48728.0
2017-03-07 10:25:00,57.85,57.91,57.85,57.86,119427.0,46.3943,46.4425,46.3943,46.4024,119427.0
2017-03-07 10:30:00,57.87,57.95,57.86,57.93,104829.0,46.4104,46.4745,46.4024,46.4585,104829.0
2017-03-07 10:35:00,57.92,57.94,57.89,57.9,22590.0,46.4505,46.4665,46.4264,46.4344,22590.0
2017-03-07 10:40:00,57.89,58.01,57.85,57.96,70178.0,46.4264,46.5227,46.3943,46.4826,70178.0
2017-03-07 10:45:00,57.94,57.95,57.84,57.85,38157.0,46.4665,46.4745,46.3863,46.3943,38157.0
2017-03-07 10:50:00,57.84,57.9,57.84,57.88,23166.0,46.3863,46.4344,46.3863,46.4184,23166.0
2017-03-07 10:55:00,57.89,57.9,57.85,57.89,121389.0,46.4264,46.4344,46.3943,46.4264,121389.0
2017-03-07 11:00:00,57.89,58.01,57.88,58.0,117465.0,46.4264,46.5227,46.4184,46.5146,117465.0
2017-03-07 11:05:00,58.0,58.0,57.93,57.95,41098.0,46.5146,46.5146,46.4585,46.4745,41098.0
2017-03-07 11:10:00,57.95,57.97,57.92,57.93,44741.0,46.4745,46.4906,46.4505,46.4585,44741.0
2017-03-07 11:15:00,57.94,57.95,57.89,57.92,69486.0,46.4665,46.4745,46.4264,46.4505,69486.0
2017-03-07 11:20:00,57.92,57.95,57.87,57.87,21831.0,46.4505,46.4745,46.4104,46.4104,21831.0
2017-03-07 11:25:00,57.87,57.87,57.74,57.75,56091.0,46.4104,46.4104,46.3061,46.3141,56091.0
2017-03-07 11:30:00,57.74,57.76,57.67,57.75,107560.0,46.3061,46.3222,46.25,46.3141,107560.0
2017-03-07 11:35:00,57.75,57.82,57.75,57.78,19297.0,46.3141,46.3703,46.3141,46.3382,19297.0
2017-03-07 11:40:00,57.77,57.79,57.74,57.76,15597.0,46.3302,46.3462,46.3061,46.3222,15597.0
2017-03-07 11:45:00,57.76,57.79,57.72,57.77,11929.0,46.3222,46.3462,46.2901,46.3302,11929.0
2017-03-07 11:50:00,57.77,57.8,57.74,57.74,6911.0,46.3302,46.3542,46.3061,46.3061,6911.0
2017-03-07 11:55:00,57.75,57.76,57.71,57.72,16426.0,46.3141,46.3222,46.2821,46.2901,16426.0
2017-03-07 12:00:00,57.73,57.73,57.63,57.7,29426.0,46.2981,46.2981,46.2179,46.274,29426.0
2017-03-07 12:05:00,57.7,57.73,57.68,57.7,23799.0,46.274,46.2981,46.258,46.274,23799.0
2017-03-07 12:10:00,57.7,57.7,57.65,57.67,27519.0,46.274,46.274,46.2339,46.25,27519.0
2017-03-07 12:15:00,57.67,57.73,57.67,57.72,16226.0,46.25,46.2981,46.25,46.2901,16226.0
2017-03-07 12:20:00,57.71,57.76,57.68,57.69,31435.0,46.2821,46.3222,46.258,46.266,31435.0
2017-03-07 12:25:00,57.69,57.71,57.67,57.7,42871.0,46.266,46.2821,46.25,46.274,42871.0
2017-03-07 12:30:00,57.69,57.72,57.67,57.71,63444.0,46.266,46.2901,46.25,46.2821,63444.0
2017-03-07 12:35:00,57.71,57.77,57.71,57.76,46639.0,46.2821,46.3302,46.2821,46.3222,46639.0
2017-03-07 12:40:00,57.77,57.83,57.75,57.83,120793.0,46.3302,46.3783,46.3141,46.3783,120793.0
2017-03-07 12:45:00,57.82,57.82,57.79,57.8,16065.0,46.3703,46.3703,46.3462,46.3542,16065.0
2017-03-07 12:50:00,57.8,57.82,57.78,57.78,43713.0,46.3542,46.3703,46.3382,46.3382,43713.0
2017-03-07 12:55:00,57.79,57.83,57.79,57.8,104410.0,46.3462,46.3783,46.3462,46.3542,104410.0
2017-03-07 13:00:00,57.81,57.82,57.78,57.79,15330.0,46.3623,46.3703,46.3382,46.3462,15330.0
2017-03-07 13:05:00,57.79,57.87,57.78,57.84,23267.0,46.3462,46.4104,46.3382,46.3863,23267.0
2017-03-07 13:10:00,57.84,57.86,57.82,57.85,58989.0,46.3863,46.4024,46.3703,46.3943,58989.0
2017-03-07 13:15:00,57.85,57.87,57.83,57.84,21537.0,46.3943,46.4104,46.3783,46.3863,21537.0
2017-03-07 13:20:00,57.85,57.87,57.84,57.86,39033.0,46.3943,46.4104,46.3863,46.4024,39033.0
2017-03-07 13:25:00,57.86,57.86,57.83,57.84,41184.0,46.4024,46.4024,46.3783,46.3863,41184.0
2017-03-07 13:30:00,57.84,57.86,57.81,57.83,51533.0,46.3863,46.4024,46.3623,46.3783,51533.0
2017-03-07 13:35:00,57.83,57.83,57.74,57.76,14752.0,46.3783,46.3783,46.3061,46.3222,14752.0
2017-03-07 13:40:00,57.74,57.79,57.72,57.77,23881.0,46.3061,46.3462,46.2901,46.3302,23881.0
2017-03-07 13:45:00,57.78,57.79,57.76,57.79,14410.0,46.3382,46.3462,46.3222,46.3462,14410.0
2017-03-07 13:50:00,57.78,57.78,57.73,57.74,27058.0,46.3382,46.3382,46.2981,46.3061,27058.0
2017-03-07 13:55:00,57.74,57.74,57.69,57.7,37065.0,46.3061,46.3061,46.266,46.274,37065.0
2017-03-07 14:00:00,57.7,57.75,57.69,57.73,38964.0,46.274,46.3141,46.266,46.2981,38964.0
2017-03-07 14:05:00,57.73,57.74,57.71,57.73,24265.0,46.2981,46.3061,46.2821,46.2981,24265.0
2017-03-07 14:10:00,57.72,57.75,57.69,57.75,26671.0,46.2901,46.3141,46.266,46.3141,26671.0
2017-03-07 14:15:00,57.75,57.77,57.73,57.75,41632.0,46.3141,46.3302,46.2981,46.3141,41632.0
2017-03-07 14:20:00,57.76,57.77,57.73,57.74,35065.0,46.3222,46.3302,46.2981,46.3061,35065.0
2017-03-07 14:25:00,57.74,57.74,57.7,57.72,46648.0,46.3061,46.3061,46.274,46.2901,46648.0
2017-03-07 14:30:00,57.72,57.74,57.7,57.73,42598.0,46.2901,46.3061,46.274,46.2981,42598.0
2017-03-07 14:35:00,57.73,57.81,57.7,57.8,42374.0,46.2981,46.3623,46.274,46.3542,42374.0
2017-03-07 14:40:00,57.8,57.84,57.78,57.8,65820.0,46.3542,46.3863,46.3382,46.3542,65820.0
2017-03-07 14:45:00,57.8,57.8,57.76,57.78,38317.0,46.3542,46.3542,46.3222,46.3382,38317.0
2017-03-07 14:50:00,57.79,57.82,57.77,57.8,63332.0,46.3462,46.3703,46.3302,46.3542,63332.0
2017-03-07 14:55:00,57.79,57.83,57.77,57.83,39000.0,46.3462,46.3783,46.3302,46.3783,39000.0
2017-03-07 15:00:00,57.83,57.87,57.81,57.85,119549.0,46.3783,46.4104,46.3623,46.3943,119549.0
2017-03-07 15:05:00,57.85,57.85,57.8,57.82,41248.0,46.3943,46.3943,46.3542,46.3703,41248.0
2017-03-07 15:10:00,57.81,57.84,57.8,57.82,47887.0,46.3623,46.3863,46.3542,46.3703,47887.0
2017-03-07 15:15:00,57.82,57.82,57.76,57.77,45232.0,46.3703,46.3703,46.3222,46.3302,45232.0
2017-03-07 15:20:00,57.77,57.78,57.74,57.77,43230.0,46.3302,46.3382,46.3061,46.3302,43230.0
2017-03-07 15:25:00,57.77,57.77,57.67,57.69,36852.0,46.3302,46.3302,46.25,46.266,36852.0
2017-03-07 15:30:00,57.69,57.7,57.59,57.6,103981.0,46.266,46.274,46.1858,46.1938,103981.0
2017-03-07 15:35:00,57.6,57.64,57.55,57.56,138667.0,46.1938,46.2259,46.1537,46.1618,138667.0
2017-03-07 15:40:00,57.56,57.56,57.5,57.53,72258.0,46.1618,46.1618,46.1136,46.1377,72258.0
2017-03-07 15:45:00,57.53,57.57,57.52,57.57,215226.0,46.1377,46.1698,46.1297,46.1698,215226.0
2017-03-07 15:50:00,57.56,57.57,57.49,57.5,179726.0,46.1618,46.1698,46.1056,46.1136,179726.0
2017-03-07 15:55:00,57.51,57.6,57.5,57.55,334461.0,46.1217,46.1938,46.1136,46.1537,334461.0
2017-03-08 09:30:00,58.23,58.25,58.07,58.18,265124.0,46.6991,46.7151,46.5708,46.659,265124.0
2017-03-08 09:35:00,58.17,58.38,58.15,58.31,310362.0,46.651,46.8194,46.6349,46.7632,310362.0
2017-03-08 09:40:00,58.31,58.33,58.23,58.29,109275.0,46.7632,46.7793,46.6991,46.7472,109275.0
2017-03-08 09:45:00,58.3,58.39,58.23,58.23,297761.0,46.7552,46.8274,46.6991,46.6991,297761.0
2017-03-08 09:50:00,58.23,58.26,58.13,58.15,122335.0,46.6991,46.7231,46.6189,46.6349,122335.0
2017-03-08 09:55:00,58.15,58.15,57.98,58.07,257262.0,46.6349,46.6349,46.4986,46.5708,257262.0
2017-03-08 10:00:00,58.07,58.08,57.94,57.99,151236.0,46.5708,46.5788,46.4665,46.5066,151236.0
2017-03-08 10:05:00,58.0,58.01,57.86,57.9,128089.0,46.5146,46.5227,46.4024,46.4344,128089.0
2017-03-08 10:10:00,57.9,57.91,57.76,57.8,133247.0,46.4344,46.4425,46.3222,46.3542,133247.0
2017-03-08 10:15:00,57.82,57.87,57.75,57.81,431627.0,46.3703,46.4104,46.3141,46.3623,431627.0
2017-03-08 10:20:00,57.79,57.93,57.78,57.93,99144.0,46.3462,46.4585,46.3382,46.4585,99144.0
2017-03-08 10:25:00,57.93,58.03,57.92,57.93,139809.0,46.4585,46.5387,46.4505,46.4585,139809.0
2017-03-08 10:30:00,57.94,58.01,57.91,57.91,97867.0,46.4665,46.5227,46.4425,46.4425,97867.0
2017-03-08 10:35:00,57.91,57.94,57.84,57.87,57849.0,46.4425,46.4665,46.3863,46.4104,57849.0
2017-03-08 10:40:00,57.87,57.9,57.83,57.84,36031.0,46.4104,46.4344,46.3783,46.3863,36031.0
2017-03-08 10:45:00,57.84,57.84,57.74,57.74,126813.0,46.3863,46.3863,46.3061,46.3061,126813.0
2017-03-08 10:50:00,57.74,57.76,57.67,57.72,89688.0,46.3061,46.3222,46.25,46.2901,89688.0
2017-03-08 10:55:00,57.73,57.73,57.65,57.69,60061.0,46.2981,46.2981,46.2339,46.266,60061.0
2017-03-08 11:00:00,57.69,57.73,57.62,57.65,73793.0,46.266,46.2981,46.2099,46.2339,73793.0
2017-03-08 11:05:00,57.66,57.66,57.52,57.54,60028.0,46.242,46.242,46.1297,46.1457,60028.0
2017-03-08 11:10:00,57.54,57.54,57.47,57.49,107626.0,46.1457,46.1457,46.0896,46.1056,107626.0
2017-03-08 11:15:00,57.48,57.57,57.48,57.5,77143.0,46.0976,46.1698,46.0976,46.1136,77143.0
2017-03-08 11:20:00,57.5,57.56,57.49,57.53,152749.0,46.1136,46.1618,46.1056,46.1377,152749.0
2017-03-08 11:25:00,57.54,57.71,57.54,57.64,138262.0,46.1457,46.2821,46.1457,46.2259,138262.0
2017-03-08 11:30:00,57.64,57.64,57.52,57.56,76309.0,46.2259,46.2259,46.1297,46.1618,76309.0
2017-03-08 11:35:00,57.55,57.56,57.45,57.47,156846.0,46.1537,46.1618,46.0735,46.0896,156846.0
2017-03-08 11:40:00,57.47,57.5,57.43,57.44,98259.0,46.0896,46.1136,46.0575,46.0655,98259.0
2017-03-08 11:45:00,57.44,57.5,57.38,57.49,99655.0,46.0655,46.1136,46.0174,46.1056,99655.0
2017-03-08 11:50:00,57.48,57.5,57.43,57.43,159356.0,46.0976,46.1136,46.0575,46.0575,159356.0
2017-03-08 11:55:00,57.44,57.52,57.43,57.52,94803.0,46.0655,46.1297,46.0575,46.1297,94803.0
2017-03-08 12:00:00,57.52,57.63,57.48,57.59,62119.0,46.1297,46.2179,46.0976,46.1858,62119.0
2017-03-08 12:05:00,57.59,57.65,57.57,57.62,43382.0,46.1858,46.2339,46.1698,46.2099,43382.0
2017-03-08 12:10:00,57.62,57.69,57.6,57.66,43595.0,46.2099,46.266,46.1938,46.242,43595.0
2017-03-08 12:15:00,57.65,57.74,57.64,57.73,49896.0,46.2339,46.3061,46.2259,46.2981,49896.0
2017-03-08 12:20:00,57.73,57.8,57.72,57.8,97690.0,46.2981,46.3542,46.2901,46.3542,97690.0
2017-03-08 12:25:00,57.79,57.87,57.77,57.82,143190.0,46.3462,46.4104,46.3302,46.3703,143190.0
2017-03-08 12:30:00,57.82,57.86,57.79,57.81,122689.0,46.3703,46.4024,46.3462,46.3623,122689.0
2017-03-08 12:35:00,57.81,57.84,57.72,57.74,162445.0,46.3623,46.3863,46.2901,46.3061,162445.0
2017-03-08 12:40:00,57.74,57.75,57.68,57.7,50172.0,46.3061,46.3141,46.258,46.274,50172.0
2017-03-08 12:45:00,57.68,57.77,57.65,57.74,61840.0,46.258,46.3302,46.2339,46.3061,61840.0
2017-03-08 12:50:00,57.74,57.78,57.72,57.77,72602.0,46.3061,46.3382,46.2901,46.3302,72602.0
2017-03-08 12:55:00,57.77,57.8,57.72,57.74,60041.0,46.3302,46.3542,46.2901,46.3061,60041.0
2017-03-08 13:00:00,57.74,57.8,57.71,57.71,123036.0,46.3061,46.3542,46.2821,46.2821,123036.0
2017-03-08 13:05:00,57.71,57.75,57.68,57.7,88477.0,46.2821,46.3141,46.258,46.274,88477.0
2017-03-08 13:10:00,57.7,57.76,57.69,57.76,99600.0,46.274,46.3222,46.266,46.3222,99600.0
2017-03-08 13:15:00,57.76,57.82,57.74,57.78,107043.0,46.3222,46.3703,46.3061,46.3382,107043.0
2017-03-08 13:20:00,57.78,57.8,57.74,57.74,101435.0,46.3382,46.3542,46.3061,46.3061,101435.0
2017-03-08 13:25:00,57.74,57.75,57.7,57.71,127607.0,46.3061,46.3141,46.274,46.2821,127607.0
2017-03-08 13:30:00,57.72,57.76,57.7,57.72,52674.0,46.2901,46.3222,46.274,46.2901,52674.0
2017-03-08 13:35:00,57.71,57.73,57.67,57.7,46581.0,46.2821,46.2981,46.25,46.274,46581.0
2017-03-08 13:40:00,57.71,57.73,57.67,57.7,85364.0,46.2821,46.2981,46.25,46.274,85364.0
2017-03-08 13:45:00,57.69,57.7,57.63,57.63,43198.0,46.266,46.274,46.2179,46.2179,43198.0
2017-03-08 13:50:00,57.63,57.65,57.59,57.6,108382.0,46.2179,46.2339,46.1858,46.1938,108382.0
2017-03-08 13:55:00,57.6,57.65,57.59,57.64,49611.0,46.1938,46.2339,46.1858,46.2259,49611.0
2017-03-08 14:00:00,57.65,57.66,57.62,57.65,30166.0,46.2339,46.242,46.2099,46.2339,30166.0
2017-03-08 14:05:00,57.65,57.65,57.55,57.57,32152.0,46.2339,46.2339,46.1537,46.1698,32152.0
2017-03-08 14:10:00,57.56,57.58,57.47,57.48,230728.0,46.1618,46.1778,46.0896,46.0976,230728.0
2017-03-08 14:15:00,57.48,57.52,57.46,57.48,90242.0,46.0976,46.1297,46.0816,46.0976,90242.0
2017-03-08 14:20:00,57.47,57.48,57.4,57.47,38919.0,46.0896,46.0976,46.0334,46.0896,38919.0
2017-03-08 14:25:00,57.47,57.47,57.37,57.4,141371.0,46.0896,46.0896,46.0094,46.0334,141371.0
2017-03-08 14:30:00,57.4,57.44,57.36,57.42,58273.0,46.0334,46.0655,46.0014,46.0495,58273.0
2017-03-08 14:35:00,57.43,57.49,57.41,57.49,70438.0,46.0575,46.1056,46.0415,46.1056,70438.0
2017-03-08 14:40:00,57.48,57.52,57.45,57.48,79043.0,46.0976,46.1297,46.0735,46.0976,79043.0
2017-03-08 14:45:00,57.47,57.55,57.46,57.53,47445.0,46.0896,46.1537,46.0816,46.1377,47445.0
2017-03-08 14:50:00,57.52,57.53,57.49,57.53,36588.0,46.1297,46.1377,46.1056,46.1377,36588.0
2017-03-08 14:55:00,57.54,57.58,57.52,57.53,111826.0,46.1457,46.1778,46.1297,46.1377,111826.0
2017-03-08 15:00:00,57.53,57.6,57.5,57.6,70087.0,46.1377,46.1938,46.1136,46.1938,70087.0
2017-03-08 15:05:00,57.59,57.63,57.57,57.62,53496.0,46.1858,46.2179,46.1698,46.2099,53496.0
2017-03-08 15:10:00,57.62,57.63,57.55,57.55,26982.0,46.2099,46.2179,46.1537,46.1537,26982.0
2017-03-08 15:15:00,57.55,57.58,57.53,57.53,50603.0,46.1537,46.1778,46.1377,46.1377,50603.0
2017-03-08 15:20:00,57.53,57.53,57.49,57.49,115386.0,46.1377,46.1377,46.1056,46.1056,115386.0
2017-03-08 15:25:00,57.49,57.49,57.44,57.46,68577.0,46.1056,46.1056,46.0655,46.0816,68577.0
2017-03-08 15:30:00,57.46,57.47,57.32,57.36,132672.0,46.0816,46.0896,45.9693,46.0014,132672.0
2017-03-08 15:35:00,57.36,57.39,57.31,57.37,76390.0,46.0014,46.0254,45.9613,46.0094,76390.0
2017-03-08 15:40:00,57.36,57.36,57.29,57.31,270274.0,46.0014,46.0014,45.9452,45.9613,270274.0
2017-03-08 15:45:00,57.31,57.37,57.31,57.34,63065.0,45.9613,46.0094,45.9613,45.9853,63065.0
2017-03-08 15:50:00,57.34,57.35,57.22,57.24,312556.0,45.9853,45.9933,45.8891,45.9051,312556.0
2017-03-08 15:55:00,57.24,57.3,57.19,57.26,465208.0,45.9051,45.9532,45.865,45.9212,465208.0
2017-03-09 09:30:00,57.51,57.55,57.38,57.4,142585.0,46.1217,46.1537,46.0174,46.0334,142585.0
2017-03-09 09:35:00,57.35,57.49,57.29,57.48,224005.0,45.9933,46.1056,45.9452,46.0976,224005.0
2017-03-09 09:40:00,57.48,57.58,57.44,57.57,243867.0,46.0976,46.1778,46.0655,46.1698,243867.0
2017-03-09 09:45:00,57.58,57.72,57.56,57.65,221621.0,46.1778,46.2901,46.1618,46.2339,221621.0
2017-03-09 09:50:00,57.65,57.71,57.63,57.68,94518.0,46.2339,46.2821,46.2179,46.258,94518.0
2017-03-09 09:55:00,57.68,57.69,57.56,57.58,62132.0,46.258,46.266,46.1618,46.1778,62132.0
2017-03-09 10:00:00,57.58,57.77,57.58,57.74,93487.0,46.1778,46.3302,46.1778,46.3061,93487.0
2017-03-09 10:05:00,57.73,57.85,57.72,57.82,123890.0,46.2981,46.3943,46.2901,46.3703,123890.0
2017-03-09 10:10:00,57.82,57.87,57.8,57.85,87860.0,46.3703,46.4104,46.3542,46.3943,87860.0
2017-03-09 10:15:00,57.85,57.88,57.76,57.78,168814.0,46.3943,46.4184,46.3222,46.3382,168814.0
2017-03-09 10:20:00,57.77,57.83,57.73,57.75,84244.0,46.3302,46.3783,46.2981,46.3141,84244.0
2017-03-09 10:25:00,57.75,57.82,57.73,57.78,33893.0,46.3141,46.3703,46.2981,46.3382,33893.0
2017-03-09 10:30:00,57.77,57.77,57.65,57.72,22465.0,46.3302,46.3302,46.2339,46.2901,22465.0
2017-03-09 10:35:00,57.73,57.77,57.65,57.66,55885.0,46.2981,46.3302,46.2339,46.242,55885.0
2017-03-09 10:40:00,57.66,57.66,57.57,57.63,67611.0,46.242,46.242,46.1698,46.2179,67611.0
2017-03-09 10:45:00,57.61,57.64,57.54,57.63,45018.0,46.2019,46.2259,46.1457,46.2179,45018.0
2017-03-09 10:50:00,57.63,57.69,57.6,57.61,44502.0,46.2179,46.266,46.1938,46.2019,44502.0
2017-03-09 10:55:00,57.61,57.72,57.6,57.63,36683.0,46.2019,46.2901,46.1938,46.2179,36683.0
2017-03-09 11:00:00,57.63,57.67,57.61,57.63,36639.0,46.2179,46.25,46.2019,46.2179,36639.0
2017-03-09 11:05:00,57.63,57.76,57.63,57.74,61127.0,46.2179,46.3222,46.2179,46.3061,61127.0
2017-03-09 11:10:00,57.73,57.75,57.71,57.71,22790.0,46.2981,46.3141,46.2821,46.2821,22790.0
2017-03-09 11:15:00,57.71,57.72,57.66,57.68,38328.0,46.2821,46.2901,46.242,46.258,38328.0
2017-03-09 11:20:00,57.68,57.7,57.64,57.65,34707.0,46.258,46.274,46.2259,46.2339,34707.0
2017-03-09 11:25:00,57.65,57.72,57.64,57.72,19452.0,46.2339,46.2901,46.2259,46.2901,19452.0
2017-03-09 11:30:00,57.72,57.73,57.68,57.7,22661.0,46.2901,46.2981,46.258,46.274,22661.0
2017-03-09 11:35:00,57.7,57.73,57.7,57.71,71021.0,46.274,46.2981,46.274,46.2821,71021.0
2017-03-09 11:40:00,57.72,57.73,57.7,57.72,126432.0,46.2901,46.2981,46.274,46.2901,126432.0
2017-03-09 11:45:00,57.72,57.77,57.72,57.75,36960.0,46.2901,46.3302,46.2901,46.3141,36960.0
2017-03-09 11:50:00,57.76,57.78,57.74,57.78,35735.0,46.3222,46.3382,46.3061,46.3382,35735.0
2017-03-09 11:55:00,57.77,57.78,57.69,57.7,46014.0,46.3302,46.3382,46.266,46.274,46014.0
2017-03-09 12:00:00,57.7,57.71,57.67,57.7,35335.0,46.274,46.2821,46.25,46.274,35335.0
2017-03-09 12:05:00,57.7,57.73,57.66,57.7,20214.0,46.274,46.2981,46.242,46.274,20214.0
2017-03-09 12:10:00,57.7,57.74,57.7,57.72,273764.0,46.274,46.3061,46.274,46.2901,273764.0
2017-03-09 12:15:00,57.71,57.74,57.71,57.72,26234.0,46.2821,46.3061,46.2821,46.2901,26234.0
2017-03-09 12:20:00,57.72,57.72,57.65,57.67,27157.0,46.2901,46.2901,46.2339,46.25,27157.0
2017-03-09 12:25:00,57.67,57.68,57.6,57.6,409010.0,46.25,46.258,46.1938,46.1938,409010.0
2017-03-09 12:30:00,57.6,57.64,57.59,57.6,47058.0,46.1938,46.2259,46.1858,46.1938,47058.0
2017-03-09 12:35:00,57.6,57.63,57.6,57.62,22909.0,46.1938,46.2179,46.1938,46.2099,22909.0
2017-03-09 12:40:00,57.62,57.63,57.56,57.6,63506.0,46.2099,46.2179,46.1618,46.1938,63506.0
2017-03-09 12:45:00,57.6,57.61,57.58,57.6,23676.0,46.1938,46.2019,46.1778,46.1938,23676.0
2017-03-09 12:50:00,57.61,57.63,57.58,57.6,60732.0,46.2019,46.2179,46.1778,46.1938,60732.0
2017-03-09 12:55:00,57.6,57.6,57.57,57.58,36928.0,46.1938,46.1938,46.1698,46.1778,36928.0
2017-03-09 13:00:00,57.58,57.65,57.58,57.65,19901.0,46.1778,46.2339,46.1778,46.2339,19901.0
2017-03-09 13:05:00,57.65,57.67,57.63,57.67,16728.0,46.2339,46.25,46.2179,46.25,16728.0
2017-03-09 13:10:00,57.66,57.68,57.66,57.66,10165.0,46.242,46.258,46.242,46.242,10165.0
2017-03-09 13:15:00,57.67,57.67,57.64,57.65,19024.0,46.25,46.25,46.2259,46.2339,19024.0
2017-03-09 13:20:00,57.64,57.68,57.62,57.64,67991.0,46.2259,46.258,46.2099,46.2259,67991.0
2017-03-09 13:25:00,57.64,57.64,57.57,57.57,25882.0,46.2259,46.2259,46.1698,46.1698,25882.0
2017-03-09 13:30:00,57.57,57.57,57.42,57.46,217948.0,46.1698,46.1698,46.0495,46.0816,217948.0
2017-03-09 13:35:00,57.46,57.47,57.41,57.42,41245.0,46.0816,46.0896,46.0415,46.0495,41245.0
2017-03-09 13:40:00,57.42,57.44,57.37,57.42,35848.0,46.0495,46.0655,46.0094,46.0495,35848.0
2017-03-09 13:45:00,57.42,57.45,57.4,57.42,102200.0,46.0495,46.0735,46.0334,46.0495,102200.0
2017-03-09 13:50:00,57.43,57.47,57.42,57.45,55706.0,46.0575,46.0896,46.0495,46.0735,55706.0
2017-03-09 13:55:00,57.46,57.49,57.43,57.44,44651.0,46.0816,46.1056,46.0575,46.0655,44651.0
2017-03-09 14:00:00,57.44,57.48,57.33,57.33,65506.0,46.0655,46.0976,45.9773,45.9773,65506.0
2017-03-09 14:05:00,57.32,57.38,57.3,57.32,113495.0,45.9693,46.0174,45.9532,45.9693,113495.0
2017-03-09 14:10:00,57.31,57.32,57.19,57.22,163269.0,45.9613,45.9693,45.865,45.8891,163269.0
2017-03-09 14:15:00,57.21,57.24,57.12,57.24,78824.0,45.8811,45.9051,45.8089,45.9051,78824.0
2017-03-09 14:20:00,57.23,57.31,57.23,57.26,42123.0,45.8971,45.9613,45.8971,45.9212,42123.0
2017-03-09 14:25:00,57.26,57.3,57.26,57.29,46232.0,45.9212,45.9532,45.9212,45.9452,46232.0
2017-03-09 14:30:00,57.29,57.29,57.26,57.27,25079.0,45.9452,45.9452,45.9212,45.9292,25079.0
2017-03-09 14:35:00,57.26,57.29,57.23,57.27,42899.0,45.9212,45.9452,45.8971,45.9292,42899.0
2017-03-09 14:40:00,57.25,57.27,57.19,57.26,73759.0,45.9131,45.9292,45.865,45.9212,73759.0
2017-03-09 14:45:00,57.26,57.3,57.24,57.26,31427.0,45.9212,45.9532,45.9051,45.9212,31427.0
2017-03-09 14:50:00,57.27,57.31,57.25,57.3,41580.0,45.9292,45.9613,45.9131,45.9532,41580.0
2017-03-09 14:55:00,57.3,57.3,57.21,57.26,49986.0,45.9532,45.9532,45.8811,45.9212,49986.0
2017-03-09 15:00:00,57.26,57.27,57.22,57.24,64994.0,45.9212,45.9292,45.8891,45.9051,64994.0
2017-03-09 15:05:00,57.24,57.32,57.23,57.32,390994.0,45.9051,45.9693,45.8971,45.9693,390994.0
2017-03-09 15:10:00,57.31,57.36,57.29,57.34,104925.0,45.9613,46.0014,45.9452,45.9853,104925.0
2017-03-09 15:15:00,57.33,57.36,57.32,57.36,75515.0,45.9773,46.0014,45.9693,46.0014,75515.0
2017-03-09 15:20:00,57.35,57.35,57.25,57.26,55656.0,45.9933,45.9933,45.9131,45.9212,55656.0
2017-03-09 15:25:00,57.26,57.34,57.26,57.33,102004.0,45.9212,45.9853,45.9212,45.9773,102004.0
2017-03-09 15:30:00,57.33,57.4,57.31,57.4,221000.0,45.9773,46.0334,45.9613,46.0334,221000.0
2017-03-09 15:35:00,57.4,57.4,57.31,57.32,64016.0,46.0334,46.0334,45.9613,45.9693,64016.0
2017-03-09 15:40:00,57.31,57.32,57.26,57.27,48399.0,45.9613,45.9693,45.9212,45.9292,48399.0
2017-03-09 15:45:00,57.26,57.29,57.25,57.27,56533.0,45.9212,45.9452,45.9131,45.9292,56533.0
2017-03-09 15:50:00,57.27,57.3,57.26,57.28,77487.0,45.9292,45.9532,45.9212,45.9372,77487.0
2017-03-09 15:55:00,57.28,57.29,57.24,57.27,489166.0,45.9372,45.9452,45.9051,45.9292,489166.0
2017-03-10 09:30:00,57.6,57.6,57.28,57.31,298465.0,46.1938,46.1938,45.9372,45.9613,298465.0
2017-03-10 09:35:00,57.3,57.52,57.21,57.44,126024.0,45.9532,46.1297,45.8811,46.0655,126024.0
2017-03-10 09:40:00,57.43,57.44,57.22,57.22,399576.0,46.0575,46.0655,45.8891,45.8891,399576.0
2017-03-10 09:45:00,57.26,57.4,57.25,57.35,307951.0,45.9212,46.0334,45.9131,45.9933,307951.0
2017-03-10 09:50:00,57.35,57.49,57.33,57.46,169275.0,45.9933,46.1056,45.9773,46.0816,169275.0
2017-03-10 09:55:00,57.45,57.5,57.41,57.45,63348.0,46.0735,46.1136,46.0415,46.0735,63348.0
2017-03-10 10:00:00,57.45,57.53,57.44,57.45,47024.0,46.0735,46.1377,46.0655,46.0735,47024.0
2017-03-10 10:05:00,57.45,57.49,57.4,57.47,29693.0,46.0735,46.1056,46.0334,46.0896,29693.0
2017-03-10 10:10:00,57.47,57.48,57.34,57.39,47271.0,46.0896,46.0976,45.9853,46.0254,47271.0
2017-03-10 10:15:00,57.4,57.46,57.39,57.43,53990.0,46.0334,46.0816,46.0254,46.0575,53990.0
2017-03-10 10:20:00,57.43,57.44,57.33,57.35,45983.0,46.0575,46.0655,45.9773,45.9933,45983.0
2017-03-10 10:25:00,57.34,57.38,57.3,57.3,66434.0,45.9853,46.0174,45.9532,45.9532,66434.0
2017-03-10 10:30:00,57.3,57.3,57.12,57.16,386151.0,45.9532,45.9532,45.8089,45.841,386151.0
2017-03-10 10:35:00,57.17,57.22,57.13,57.13,49807.0,45.849,45.8891,45.8169,45.8169,49807.0
2017-03-10 10:40:00,57.14,57.25,57.12,57.24,201456.0,45.8249,45.9131,45.8089,45.9051,201456.0
2017-03-10 10:45:00,57.25,57.27,57.16,57.17,38079.0,45.9131,45.9292,45.841,45.849,38079.0
2017-03-10 10:50:00,57.17,57.24,57.16,57.18,44617.0,45.849,45.9051,45.841,45.857,44617.0
2017-03-10 10:55:00,57.17,57.17,57.07,57.09,62665.0,45.849,45.849,45.7688,45.7848,62665.0
2017-03-10 11:00:00,57.08,57.13,56.89,56.91,395129.0,45.7768,45.8169,45.6244,45.6405,395129.0
2017-03-10 11:05:00,56.91,56.96,56.85,56.96,227419.0,45.6405,45.6806,45.5924,45.6806,227419.0
2017-03-10 11:10:00,56.96,56.99,56.85,56.86,251455.0,45.6806,45.7046,45.5924,45.6004,251455.0
2017-03-10 11:15:00,56.87,56.94,56.86,56.9,165115.0,45.6084,45.6645,45.6004,45.6325,165115.0
2017-03-10 11:20:00,56.9,57.01,56.9,57.0,34576.0,45.6325,45.7207,45.6325,45.7127,34576.0
2017-03-10 11:25:00,57.0,57.0,56.95,56.95,176282.0,45.7127,45.7127,45.6726,45.6726,176282.0
2017-03-10 11:30:00,56.96,56.99,56.94,56.95,78996.0,45.6806,45.7046,45.6645,45.6726,78996.0
2017-03-10 11:35:00,56.94,56.99,56.91,56.92,70848.0,45.6645,45.7046,45.6405,45.6485,70848.0
2017-03-10 11:40:00,56.92,56.92,56.86,56.87,225566.0,45.6485,45.6485,45.6004,45.6084,225566.0
2017-03-10 11:45:00,56.87,56.9,56.83,56.87,96914.0,45.6084,45.6325,45.5763,45.6084,96914.0
2017-03-10 11:50:00,56.86,56.88,56.83,56.85,52734.0,45.6004,45.6164,45.5763,45.5924,52734.0
2017-03-10 11:55:00,56.86,56.88,56.82,56.84,26282.0,45.6004,45.6164,45.5683,45.5843,26282.0
2017-03-10 12:00:00,56.84,56.85,56.74,56.75,92955.0,45.5843,45.5924,45.5041,45.5122,92955.0
2017-03-10 12:05:00,56.75,56.84,56.75,56.82,33113.0,45.5122,45.5843,45.5122,45.5683,33113.0
2017-03-10 12:10:00,56.83,56.88,56.82,56.87,57971.0,45.5763,45.6164,45.5683,45.6084,57971.0
2017-03-10 12:15:00,56.86,56.88,56.82,56.83,62489.0,45.6004,45.6164,45.5683,45.5763,62489.0
2017-03-10 12:20:00,56.83,56.86,56.82,56.86,32960.0,45.5763,45.6004,45.5683,45.6004,32960.0
2017-03-10 12:25:00,56.86,56.87,56.83,56.86,28289.0,45.6004,45.6084,45.5763,45.6004,28289.0
2017-03-10 12:30:00,56.85,56.86,56.77,56.78,88839.0,45.5924,45.6004,45.5282,45.5362,88839.0
2017-03-10 12:35:00,56.77,56.78,56.71,56.72,137118.0,45.5282,45.5362,45.4801,45.4881,137118.0
2017-03-10 12:40:00,56.72,56.72,56.58,56.63,138513.0,45.4881,45.4881,45.3758,45.4159,138513.0
2017-03-10 12:45:00,56.63,56.69,56.62,56.66,98253.0,45.4159,45.464,45.4079,45.44,98253.0
2017-03-10 12:50:00,56.65,56.65,56.5,56.53,214874.0,45.432,45.432,45.3117,45.3357,214874.0
2017-03-10 12:55:00,56.53,56.59,56.49,56.59,151211.0,45.3357,45.3838,45.3036,45.3838,151211.0
2017-03-10 13:00:00,56.59,56.62,56.49,56.49,94904.0,45.3838,45.4079,45.3036,45.3036,94904.0
2017-03-10 13:05:00,56.48,56.48,56.33,56.41,340805.0,45.2956,45.2956,45.1753,45.2395,340805.0
2017-03-10 13:10:00,56.41,56.49,56.41,56.43,63486.0,45.2395,45.3036,45.2395,45.2555,63486.0
2017-03-10 13:15:00,56.43,56.49,56.42,56.45,71757.0,45.2555,45.3036,45.2475,45.2716,71757.0
2017-03-10 13:20:00,56.45,56.49,56.44,56.47,43162.0,45.2716,45.3036,45.2635,45.2876,43162.0
2017-03-10 13:25:00,56.47,56.47,56.43,56.45,50768.0,45.2876,45.2876,45.2555,45.2716,50768.0
2017-03-10 13:30:00,56.46,56.47,56.33,56.34,180440.0,45.2796,45.2876,45.1753,45.1834,180440.0
2017-03-10 13:35:00,56.34,56.4,56.33,56.4,133743.0,45.1834,45.2315,45.1753,45.2315,133743.0
2017-03-10 13:40:00,56.4,56.41,56.39,56.4,225444.0,45.2315,45.2395,45.2234,45.2315,225444.0
2017-03-10 13:45:00,56.4,56.43,56.38,56.42,265909.0,45.2315,45.2555,45.2154,45.2475,265909.0
2017-03-10 13:50:00,56.42,56.51,56.41,56.51,62433.0,45.2475,45.3197,45.2395,45.3197,62433.0
2017-03-10 13:55:00,56.51,56.56,56.5,56.56,38176.0,45.3197,45.3598,45.3117,45.3598,38176.0
2017-03-10 14:00:00,56.57,56.6,56.51,56.56,53935.0,45.3678,45.3919,45.3197,45.3598,53935.0
2017-03-10 14:05:00,56.56,56.6,56.55,56.59,58201.0,45.3598,45.3919,45.3518,45.3838,58201.0
2017-03-10 14:10:00,56.59,56.71,56.59,56.71,57617.0,45.3838,45.4801,45.3838,45.4801,57617.0
2017-03-10 14:15:00,56.72,56.79,56.71,56.75,105896.0,45.4881,45.5442,45.4801,45.5122,105896.0
2017-03-10 14:20:00,56.76,56.78,56.74,56.76,202983.0,45.5202,45.5362,45.5041,45.5202,202983.0
2017-03-10 14:25:00,56.76,56.78,56.73,56.77,106698.0,45.5202,45.5362,45.4961,45.5282,106698.0
2017-03-10 14:30:00,56.77,56.78,56.73,56.73,74043.0,45.5282,45.5362,45.4961,45.4961,74043.0
2017-03-10 14:35:00,56.73,56.83,56.71,56.82,104429.0,45.4961,45.5763,45.4801,45.5683,104429.0
2017-03-10 14:40:00,56.82,56.85,56.8,56.85,48706.0,45.5683,45.5924,45.5523,45.5924,48706.0
2017-03-10 14:45:00,56.85,56.85,56.79,56.82,57134.0,45.5924,45.5924,45.5442,45.5683,57134.0
2017-03-10 14:50:00,56.82,56.83,56.78,56.79,137237.0,45.5683,45.5763,45.5362,45.5442,137237.0
2017-03-10 14:55:00,56.8,56.8,56.75,56.75,101530.0,45.5523,45.5523,45.5122,45.5122,101530.0
2017-03-10 15:00:00,56.76,56.82,56.75,56.8,92226.0,45.5202,45.5683,45.5122,45.5523,92226.0
2017-03-10 15:05:00,56.8,56.81,56.71,56.74,97305.0,45.5523,45.5603,45.4801,45.5041,97305.0
2017-03-10 15:10:00,56.74,56.82,56.74,56.82,49599.0,45.5041,45.5683,45.5041,45.5683,49599.0
2017-03-10 15:15:00,56.82,56.82,56.78,56.8,139030.0,45.5683,45.5683,45.5362,45.5523,139030.0
2017-03-10 15:20:00,56.8,56.82,56.78,56.81,123641.0,45.5523,45.5683,45.5362,45.5603,123641.0
2017-03-10 15:25:00,56.82,56.89,56.81,56.89,140622.0,45.5683,45.6244,45.5603,45.6244,140622.0
2017-03-10 15:30:00,56.89,56.93,56.87,56.91,304138.0,45.6244,45.6565,45.6084,45.6405,304138.0
2017-03-10 15:35:00,56.91,56.93,56.87,56.87,152398.0,45.6405,45.6565,45.6084,45.6084,152398.0
2017-03-10 15:40:00,56.88,56.89,56.84,56.89,131182.0,45.6164,45.6244,45.5843,45.6244,131182.0
2017-03-10 15:45:00,56.88,56.92,56.86,56.92,182383.0,45.6164,45.6485,45.6004,45.6485,182383.0
2017-03-10 15:50:00,56.92,56.98,56.91,56.98,234543.0,45.6485,45.6966,45.6405,45.6966,234543.0
2017-03-10 15:55:00,56.98,57.02,56.94,57.0,379609.0,45.6966,45.7287,45.6645,45.7127,379609.0
2017-03-13 09:30:00,57.02,57.15,56.87,56.97,118400.0,45.7287,45.833,45.6084,45.6886,118400.0
2017-03-13 09:35:00,56.97,56.97,56.82,56.85,57037.0,45.6886,45.6886,45.5683,45.5924,57037.0
2017-03-13 09:40:00,56.84,56.87,56.76,56.87,63327.0,45.5843,45.6084,45.5202,45.6084,63327.0
2017-03-13 09:45:00,56.88,57.05,56.86,57.0,39762.0,45.6164,45.7528,45.6004,45.7127,39762.0
2017-03-13 09:50:00,56.98,57.04,56.94,57.04,43601.0,45.6966,45.7447,45.6645,45.7447,43601.0
2017-03-13 09:55:00,57.05,57.15,57.04,57.04,147849.0,45.7528,45.833,45.7447,45.7447,147849.0
2017-03-13 10:00:00,57.04,57.24,57.03,57.22,76512.0,45.7447,45.9051,45.7367,45.8891,76512.0
2017-03-13 10:05:00,57.22,57.3,57.19,57.2,75959.0,45.8891,45.9532,45.865,45.8731,75959.0
2017-03-13 10:10:00,57.2,57.32,57.2,57.26,62750.0,45.8731,45.9693,45.8731,45.9212,62750.0
2017-03-13 10:15:00,57.26,57.39,57.25,57.28,48784.0,45.9212,46.0254,45.9131,45.9372,48784.0
2017-03-13 10:20:00,57.29,57.29,57.14,57.22,87924.0,45.9452,45.9452,45.8249,45.8891,87924.0
2017-03-13 10:25:00,57.22,57.33,57.16,57.29,51538.0,45.8891,45.9773,45.841,45.9452,51538.0
2017-03-13 10:30:00,57.3,57.38,57.29,57.35,76273.0,45.9532,46.0174,45.9452,45.9933,76273.0
2017-03-13 10:35:00,57.35,57.4,57.31,57.34,47733.0,45.9933,46.0334,45.9613,45.9853,47733.0
2017-03-13 10:40:00,57.34,57.4,57.29,57.34,65827.0,45.9853,46.0334,45.9452,45.9853,65827.0
2017-03-13 10:45:00,57.34,57.37,57.31,57.36,27715.0,45.9853,46.0094,45.9613,46.0014,27715.0
2017-03-13 10:50:00,57.35,57.44,57.35,57.37,169840.0,45.9933,46.0655,45.9933,46.0094,169840.0
2017-03-13 10:55:00,57.38,57.46,57.36,57.42,51732.0,46.0174,46.0816,46.0014,46.0495,51732.0
2017-03-13 11:00:00,57.42,57.42,57.33,57.34,46405.0,46.0495,46.0495,45.9773,45.9853,46405.0
2017-03-13 11:05:00,57.34,57.36,57.31,57.35,36808.0,45.9853,46.0014,45.9613,45.9933,36808.0
2017-03-13 11:10:00,57.35,57.35,57.24,57.24,29127.0,45.9933,45.9933,45.9051,45.9051,29127.0
2017-03-13 11:15:00,57.24,57.25,57.13,57.17,21944.0,45.9051,45.9131,45.8169,45.849,21944.0
2017-03-13 11:20:00,57.16,57.19,57.08,57.09,27119.0,45.841,45.865,45.7768,45.7848,27119.0
2017-03-13 11:25:00,57.08,57.11,57.04,57.06,90396.0,45.7768,45.8009,45.7447,45.7608,90396.0
2017-03-13 11:30:00,57.06,57.13,57.06,57.11,35500.0,45.7608,45.8169,45.7608,45.8009,35500.0
2017-03-13 11:35:00,57.12,57.15,57.11,57.14,37777.0,45.8089,45.833,45.8009,45.8249,37777.0
2017-03-13 11:40:00,57.13,57.2,57.12,57.17,22546.0,45.8169,45.8731,45.8089,45.849,22546.0
2017-03-13 11:45:00,57.16,57.2,57.14,57.17,16076.0,45.841,45.8731,45.8249,45.849,16076.0
2017-03-13 11:50:00,57.17,57.19,57.14,57.19,53844.0,45.849,45.865,45.8249,45.865,53844.0
2017-03-13 11:55:00,57.2,57.24,57.2,57.21,38786.0,45.8731,45.9051,45.8731,45.8811,38786.0
2017-03-13 12:00:00,57.23,57.24,57.17,57.2,15548.0,45.8971,45.9051,45.849,45.8731,15548.0
2017-03-13 12:05:00,57.21,57.25,57.2,57.21,22412.0,45.8811,45.9131,45.8731,45.8811,22412.0
2017-03-13 12:10:00,57.21,57.21,57.16,57.2,16896.0,45.8811,45.8811,45.841,45.8731,16896.0
2017-03-13 12:15:00,57.2,57.21,57.13,57.14,30791.0,45.8731,45.8811,45.8169,45.8249,30791.0
2017-03-13 12:20:00,57.14,57.18,57.11,57.12,21298.0,45.8249,45.857,45.8009,45.8089,21298.0
2017-03-13 12:25:00,57.12,57.17,57.11,57.13,22129.0,45.8089,45.849,45.8009,45.8169,22129.0
2017-03-13 12:30:00,57.12,57.13,57.06,57.06,13163.0,45.8089,45.8169,45.7608,45.7608,13163.0
2017-03-13 12:35:00,57.07,57.08,57.04,57.05,15500.0,45.7688,45.7768,45.7447,45.7528,15500.0
2017-03-13 12:40:00,57.06,57.18,57.05,57.18,39251.0,45.7608,45.857,45.7528,45.857,39251.0
2017-03-13 12:45:00,57.17,57.17,57.1,57.16,30186.0,45.849,45.849,45.7929,45.841,30186.0
2017-03-13 12:50:00,57.16,57.19,57.15,57.17,10704.0,45.841,45.865,45.833,45.849,10704.0
2017-03-13 12:55:00,57.18,57.21,57.16,57.18,20230.0,45.857,45.8811,45.841,45.857,20230.0
2017-03-13 13:00:00,57.18,57.23,57.18,57.2,45569.0,45.857,45.8971,45.857,45.8731,45569.0
2017-03-13 13:05:00,57.19,57.2,57.18,57.2,15622.0,45.865,45.8731,45.857,45.8731,15622.0
2017-03-13 13:10:00,57.2,57.2,57.09,57.12,22918.0,45.8731,45.8731,45.7848,45.8089,22918.0
2017-03-13 13:15:00,57.13,57.18,57.09,57.09,20755.0,45.8169,45.857,45.7848,45.7848,20755.0
2017-03-13 13:20:00,57.09,57.17,57.09,57.15,18801.0,45.7848,45.849,45.7848,45.833,18801.0
2017-03-13 13:25:00,57.15,57.18,57.14,57.16,20013.0,45.833,45.857,45.8249,45.841,20013.0
2017-03-13 13:30:00,57.16,57.16,57.06,57.13,34975.0,45.841,45.841,45.7608,45.8169,34975.0
2017-03-13 13:35:00,57.14,57.14,57.09,57.11,34747.0,45.8249,45.8249,45.7848,45.8009,34747.0
2017-03-13 13:40:00,57.11,57.16,57.1,57.15,21747.0,45.8009,45.841,45.7929,45.833,21747.0
2017-03-13 13:45:00,57.15,57.18,57.11,57.13,43311.0,45.833,45.857,45.8009,45.8169,43311.0
2017-03-13 13:50:00,57.12,57.17,57.11,57.17,18657.0,45.8089,45.849,45.8009,45.849,18657.0
2017-03-13 13:55:00,57.16,57.18,57.13,57.14,25024.0,45.841,45.857,45.8169,45.8249,25024.0
2017-03-13 14:00:00,57.14,57.19,57.13,57.18,22393.0,45.8249,45.865,45.8169,45.857,22393.0
2017-03-13 14:05:00,57.18,57.2,57.16,57.17,41881.0,45.857,45.8731,45.841,45.849,41881.0
2017-03-13 14:10:00,57.17,57.2,57.13,57.2,27285.0,45.849,45.8731,45.8169,45.8731,27285.0
2017-03-13 14:15:00,57.2,57.2,57.12,57.14,21435.0,45.8731,45.8731,45.8089,45.8249,21435.0
2017-03-13 14:20:00,57.14,57.15,57.11,57.14,61534.0,45.8249,45.833,45.8009,45.8249,61534.0
2017-03-13 14:25:00,57.15,57.19,57.13,57.17,28986.0,45.833,45.865,45.8169,45.849,28986.0
2017-03-13 14:30:00,57.17,57.2,57.16,57.19,20000.0,45.849,45.8731,45.841,45.865,20000.0
2017-03-13 14:35:00,57.2,57.2,57.17,57.18,32313.0,45.8731,45.8731,45.849,45.857,32313.0
2017-03-13 14:40:00,57.18,57.19,57.17,57.19,18587.0,45.857,45.865,45.849,45.865,18587.0
2017-03-13 14:45:00,57.18,57.19,57.14,57.18,20775.0,45.857,45.865,45.8249,45.857,20775.0
2017-03-13 14:50:00,57.18,57.19,57.15,57.18,14415.0,45.857,45.865,45.833,45.857,14415.0
2017-03-13 14:55:00,57.17,57.2,57.17,57.19,25306.0,45.849,45.8731,45.849,45.865,25306.0
2017-03-13 15:00:00,57.19,57.22,57.17,57.18,45621.0,45.865,45.8891,45.849,45.857,45621.0
2017-03-13 15:05:00,57.19,57.19,57.12,57.13,26791.0,45.865,45.865,45.8089,45.8169,26791.0
2017-03-13 15:10:00,57.12,57.13,57.1,57.13,40974.0,45.8089,45.8169,45.7929,45.8169,40974.0
2017-03-13 15:15:00,57.13,57.14,57.05,57.06,33502.0,45.8169,45.8249,45.7528,45.7608,33502.0
2017-03-13 15:20:00,57.06,57.08,57.02,57.02,43609.0,45.7608,45.7768,45.7287,45.7287,43609.0
2017-03-13 15:25:00,57.03,57.04,56.99,57.0,61906.0,45.7367,45.7447,45.7046,45.7127,61906.0
2017-03-13 15:30:00,57.01,57.01,56.97,56.98,46301.0,45.7207,45.7207,45.6886,45.6966,46301.0
2017-03-13 15:35:00,56.98,57.02,56.97,57.0,54131.0,45.6966,45.7287,45.6886,45.7127,54131.0
2017-03-13 15:40:00,57.0,57.03,56.99,57.03,170070.0,45.7127,45.7367,45.7046,45.7367,170070.0
2017-03-13 15:45:00,57.03,57.06,57.01,57.03,81297.0,45.7367,45.7608,45.7207,45.7367,81297.0
2017-03-13 15:50:00,57.02,57.03,56.98,57.03,102826.0,45.7287,45.7367,45.6966,45.7367,102826.0
2017-03-13 15:55:00,57.03,57.07,57.02,57.05,216167.0,45.7367,45.7688,45.7287,45.7528,216167.0
2017-03-14 09:30:00,56.75,56.82,56.43,56.58,203361.0,45.5122,45.5683,45.2555,45.3758,203361.0
2017-03-14 09:35:00,56.57,56.6,56.47,56.53,200854.0,45.3678,45.3919,45.2876,45.3357,200854.0
2017-03-14 09:40:00,56.52,56.62,56.44,56.56,171843.0,45.3277,45.4079,45.2635,45.3598,171843.0
2017-03-14 09:45:00,56.56,56.57,56.47,56.53,31932.0,45.3598,45.3678,45.2876,45.3357,31932.0
2017-03-14 09:50:00,56.54,56.56,56.34,56.35,221095.0,45.3437,45.3598,45.1834,45.1914,221095.0
2017-03-14 09:55:00,56.35,56.38,56.21,56.27,83863.0,45.1914,45.2154,45.0791,45.1272,83863.0
2017-03-14 10:00:00,56.27,56.33,56.19,56.31,63230.0,45.1272,45.1753,45.0631,45.1593,63230.0
2017-03-14 10:05:00,56.3,56.31,56.2,56.22,130861.0,45.1513,45.1593,45.0711,45.0871,130861.0
2017-03-14 10:10:00,56.24,56.4,56.24,56.37,58184.0,45.1032,45.2315,45.1032,45.2074,58184.0
2017-03-14 10:15:00,56.37,56.4,56.23,56.23,40387.0,45.2074,45.2315,45.0951,45.0951,40387.0
2017-03-14 10:20:00,56.23,56.29,56.21,56.24,48148.0,45.0951,45.1433,45.0791,45.1032,48148.0
2017-03-14 10:25:00,56.23,56.27,56.19,56.24,38852.0,45.0951,45.1272,45.0631,45.1032,38852.0
2017-03-14 10:30:00,56.22,56.22,56.11,56.22,44704.0,45.0871,45.0871,44.9989,45.0871,44704.0
2017-03-14 10:35:00,56.21,56.27,56.21,56.21,40036.0,45.0791,45.1272,45.0791,45.0791,40036.0
2017-03-14 10:40:00,56.2,56.21,56.12,56.12,269168.0,45.0711,45.0791,45.0069,45.0069,269168.0
2017-03-14 10:45:00,56.12,56.2,56.09,56.16,47059.0,45.0069,45.0711,44.9829,45.039,47059.0
2017-03-14 10:50:00,56.17,56.3,56.15,56.29,64717.0,45.047,45.1513,45.031,45.1433,64717.0
2017-03-14 10:55:00,56.29,56.44,56.29,56.44,30591.0,45.1433,45.2635,45.1433,45.2635,30591.0
2017-03-14 11:00:00,56.43,56.5,56.4,56.5,63222.0,45.2555,45.3117,45.2315,45.3117,63222.0
2017-03-14 11:05:00,56.49,56.5,56.39,56.41,60682.0,45.3036,45.3117,45.2234,45.2395,60682.0
2017-03-14 11:10:00,56.41,56.44,56.33,56.35,249868.0,45.2395,45.2635,45.1753,45.1914,249868.0
2017-03-14 11:15:00,56.35,56.58,56.34,56.52,381249.0,45.1914,45.3758,45.1834,45.3277,381249.0
2017-03-14 11:20:00,56.51,56.53,56.4,56.43,55363.0,45.3197,45.3357,45.2315,45.2555,55363.0
2017-03-14 11:25:00,56.44,56.54,56.43,56.53,66512.0,45.2635,45.3437,45.2555,45.3357,66512.0
2017-03-14 11:30:00,56.52,56.54,56.43,56.43,86683.0,45.3277,45.3437,45.2555,45.2555,86683.0
2017-03-14 11:35:00,56.43,56.51,56.43,56.45,49282.0,45.2555,45.3197,45.2555,45.2716,49282.0
2017-03-14 11:40:00,56.46,56.54,56.46,56.47,111506.0,45.2796,45.3437,45.2796,45.2876,111506.0
2017-03-14 11:45:00,56.46,56.48,56.42,56.47,28075.0,45.2796,45.2956,45.2475,45.2876,28075.0
2017-03-14 11:50:00,56.47,56.55,56.46,56.47,47740.0,45.2876,45.3518,45.2796,45.2876,47740.0
2017-03-14 11:55:00,56.47,56.55,56.47,56.55,48840.0,45.2876,45.3518,45.2876,45.3518,48840.0
2017-03-14 12:00:00,56.55,56.58,56.52,56.53,94245.0,45.3518,45.3758,45.3277,45.3357,94245.0
2017-03-14 12:05:00,56.53,56.54,56.4,56.42,69017.0,45.3357,45.3437,45.2315,45.2475,69017.0
2017-03-14 12:10:00,56.4,56.41,56.33,56.38,68332.0,45.2315,45.2395,45.1753,45.2154,68332.0
2017-03-14 12:15:00,56.39,56.44,56.33,56.33,28059.0,45.2234,45.2635,45.1753,45.1753,28059.0
2017-03-14 12:20:00,56.34,56.43,56.34,56.4,18534.0,45.1834,45.2555,45.1834,45.2315,18534.0
2017-03-14 12:25:00,56.41,56.46,56.4,56.43,24235.0,45.2395,45.2796,45.2315,45.2555,24235.0
2017-03-14 12:30:00,56.43,56.46,56.42,56.43,15991.0,45.2555,45.2796,45.2475,45.2555,15991.0
2017-03-14 12:35:00,56.43,56.44,56.39,56.41,16677.0,45.2555,45.2635,45.2234,45.2395,16677.0
2017-03-14 12:40:00,56.4,56.5,56.39,56.5,60094.0,45.2315,45.3117,45.2234,45.3117,60094.0
2017-03-14 12:45:00,56.5,56.52,56.49,56.5,19547.0,45.3117,45.3277,45.3036,45.3117,19547.0
2017-03-14 12:50:00,56.49,56.49,56.4,56.43,32852.0,45.3036,45.3036,45.2315,45.2555,32852.0
2017-03-14 12:55:00,56.43,56.44,56.39,56.43,15833.0,45.2555,45.2635,45.2234,45.2555,15833.0
2017-03-14 13:00:00,56.44,56.5,56.43,56.5,22741.0,45.2635,45.3117,45.2555,45.3117,22741.0
2017-03-14 13:05:00,56.5,56.5,56.47,56.47,20676.0,45.3117,45.3117,45.2876,45.2876,20676.0
2017-03-14 13:10:00,56.47,56.61,56.45,56.61,39905.0,45.2876,45.3999,45.2716,45.3999,39905.0
2017-03-14 13:15:00,56.61,56.65,56.58,56.6,13850.0,45.3999,45.432,45.3758,45.3919,13850.0
2017-03-14 13:20:00,56.59,56.64,56.56,56.63,33272.0,45.3838,45.4239,45.3598,45.4159,33272.0
2017-03-14 13:25:00,56.64,56.71,56.64,56.7,43920.0,45.4239,45.4801,45.4239,45.4721,43920.0
2017-03-14 13:30:00,56.69,56.76,56.68,56.73,22933.0,45.464,45.5202,45.456,45.4961,22933.0
2017-03-14 13:35:00,56.74,56.78,56.73,56.76,29359.0,45.5041,45.5362,45.4961,45.5202,29359.0
2017-03-14 13:40:00,56.76,56.8,56.69,56.71,33872.0,45.5202,45.5523,45.464,45.4801,33872.0
2017-03-14 13:45:00,56.72,56.76,56.72,56.76,15652.0,45.4881,45.5202,45.4881,45.5202,15652.0
2017-03-14 13:50:00,56.76,56.76,56.64,56.67,47837.0,45.5202,45.5202,45.4239,45.448,47837.0
2017-03-14 13:55:00,56.67,56.73,56.67,56.68,25150.0,45.448,45.4961,45.448,45.456,25150.0
2017-03-14 14:00:00,56.68,56.72,56.67,56.71,14427.0,45.456,45.4881,45.448,45.4801,14427.0
2017-03-14 14:05:00,56.72,56.75,56.71,56.75,10317.0,45.4881,45.5122,45.4801,45.5122,10317.0
2017-03-14 14:10:00,56.75,56.75,56.66,56.68,21091.0,45.5122,45.5122,45.44,45.456,21091.0
2017-03-14 14:15:00,56.68,56.71,56.62,56.65,26008.0,45.456,45.4801,45.4079,45.432,26008.0
2017-03-14 14:20:00,56.66,56.68,56.66,56.67,10716.0,45.44,45.456,45.44,45.448,10716.0
2017-03-14 14:25:00,56.68,56.74,56.67,56.73,19093.0,45.456,45.5041,45.448,45.4961,19093.0
2017-03-14 14:30:00,56.73,56.81,56.72,56.8,38254.0,45.4961,45.5603,45.4881,45.5523,38254.0
2017-03-14 14:35:00,56.8,56.81,56.77,56.78,11627.0,45.5523,45.5603,45.5282,45.5362,11627.0
2017-03-14 14:40:00,56.79,56.82,56.76,56.76,13132.0,45.5442,45.5683,45.5202,45.5202,13132.0
2017-03-14 14:45:00,56.77,56.81,56.75,56.76,18470.0,45.5282,45.5603,45.5122,45.5202,18470.0
2017-03-14 14:50:00,56.75,56.76,56.72,56.75,22501.0,45.5122,45.5202,45.4881,45.5122,22501.0
2017-03-14 14:55:00,56.76,56.78,56.75,56.76,16845.0,45.5202,45.5362,45.5122,45.5202,16845.0
2017-03-14 15:00:00,56.75,56.81,56.75,56.8,87850.0,45.5122,45.5603,45.5122,45.5523,87850.0
2017-03-14 15:05:00,56.8,56.82,56.79,56.81,13715.0,45.5523,45.5683,45.5442,45.5603,13715.0
2017-03-14 15:10:00,56.8,56.83,56.78,56.82,16533.0,45.5523,45.5763,45.5362,45.5683,16533.0
2017-03-14 15:15:00,56.82,56.85,56.81,56.84,91240.0,45.5683,45.5924,45.5603,45.5843,91240.0
2017-03-14 15:20:00,56.84,56.85,56.82,56.84,151645.0,45.5843,45.5924,45.5683,45.5843,151645.0
2017-03-14 15:25:00,56.83,56.88,56.83,56.87,57731.0,45.5763,45.6164,45.5763,45.6084,57731.0
2017-03-14 15:30:00,56.87,56.93,56.86,56.93,66535.0,45.6084,45.6565,45.6004,45.6565,66535.0
2017-03-14 15:35:00,56.94,56.98,56.92,56.93,55426.0,45.6645,45.6966,45.6485,45.6565,55426.0
2017-03-14 15:40:00,56.93,56.93,56.87,56.92,74754.0,45.6565,45.6565,45.6084,45.6485,74754.0
2017-03-14 15:45:00,56.91,56.95,56.9,56.95,91791.0,45.6405,45.6726,45.6325,45.6726,91791.0
2017-03-14 15:50:00,56.95,56.95,56.9,56.92,139489.0,45.6726,45.6726,45.6325,45.6485,139489.0
2017-03-14 15:55:00,56.91,56.93,56.89,56.91,284482.0,45.6405,45.6565,45.6244,45.6405,284482.0
2017-03-15 09:30:00,57.06,57.3,57.04,57.12,143793.0,45.7608,45.9532,45.7447,45.8089,143793.0
2017-03-15 09:35:00,57.12,57.17,57.0,57.06,194440.0,45.8089,45.849,45.7127,45.7608,194440.0
2017-03-15 09:40:00,57.02,57.16,57.0,57.09,46818.0,45.7287,45.841,45.7127,45.7848,46818.0
2017-03-15 09:45:00,57.09,57.1,57.0,57.07,33781.0,45.7848,45.7929,45.7127,45.7688,33781.0
2017-03-15 09:50:00,57.08,57.17,57.06,57.13,33889.0,45.7768,45.849,45.7608,45.8169,33889.0
2017-03-15 09:55:00,57.13,57.25,57.13,57.21,33030.0,45.8169,45.9131,45.8169,45.8811,33030.0
2017-03-15 10:00:00,57.21,57.28,57.2,57.25,27638.0,45.8811,45.9372,45.8731,45.9131,27638.0
2017-03-15 10:05:00,57.25,57.28,57.18,57.25,25795.0,45.9131,45.9372,45.857,45.9131,25795.0
2017-03-15 10:10:00,57.26,57.34,57.26,57.31,69149.0,45.9212,45.9853,45.9212,45.9613,69149.0
2017-03-15 10:15:00,57.32,57.34,57.27,57.33,72266.0,45.9693,45.9853,45.9292,45.9773,72266.0
2017-03-15 10:20:00,57.32,57.45,57.32,57.44,55867.0,45.9693,46.0735,45.9693,46.0655,55867.0
2017-03-15 10:25:00,57.45,57.48,57.38,57.47,99389.0,46.0735,46.0976,46.0174,46.0896,99389.0
2017-03-15 10:30:00,57.47,57.47,57.36,57.39,39177.0,46.0896,46.0896,46.0014,46.0254,39177.0
2017-03-15 10:35:00,57.38,57.39,57.32,57.34,37486.0,46.0174,46.0254,45.9693,45.9853,37486.0
2017-03-15 10:40:00,57.33,57.33,57.22,57.23,133266.0,45.9773,45.9773,45.8891,45.8971,133266.0
2017-03-15 10:45:00,57.23,57.23,57.16,57.2,27186.0,45.8971,45.8971,45.841,45.8731,27186.0
2017-03-15 10:50:00,57.2,57.2,57.13,57.14,32211.0,45.8731,45.8731,45.8169,45.8249,32211.0
2017-03-15 10:55:00,57.14,57.2,57.12,57.19,23878.0,45.8249,45.8731,45.8089,45.865,23878.0
2017-03-15 11:00:00,57.19,57.25,57.19,57.22,45394.0,45.865,45.9131,45.865,45.8891,45394.0
2017-03-15 11:05:00,57.22,57.31,57.2,57.3,35201.0,45.8891,45.9613,45.8731,45.9532,35201.0
2017-03-15 11:10:00,57.31,57.33,57.27,57.27,32962.0,45.9613,45.9773,45.9292,45.9292,32962.0
2017-03-15 11:15:00,57.27,57.28,57.23,57.23,26843.0,45.9292,45.9372,45.8971,45.8971,26843.0
2017-03-15 11:20:00,57.22,57.22,57.15,57.17,52434.0,45.8891,45.8891,45.833,45.849,52434.0
2017-03-15 11:25:00,57.16,57.17,57.1,57.14,15353.0,45.841,45.849,45.7929,45.8249,15353.0
2017-03-15 11:30:00,57.14,57.22,57.14,57.22,22918.0,45.8249,45.8891,45.8249,45.8891,22918.0
2017-03-15 11:35:00,57.22,57.24,57.2,57.23,26830.0,45.8891,45.9051,45.8731,45.8971,26830.0
2017-03-15 11:40:00,57.22,57.22,57.15,57.16,18608.0,45.8891,45.8891,45.833,45.841,18608.0
2017-03-15 11:45:00,57.16,57.17,57.11,57.11,13579.0,45.841,45.849,45.8009,45.8009,13579.0
2017-03-15 11:50:00,57.1,57.1,57.07,57.08,21994.0,45.7929,45.7929,45.7688,45.7768,21994.0
2017-03-15 11:55:00,57.07,57.12,57.07,57.12,34570.0,45.7688,45.8089,45.7688,45.8089,34570.0
2017-03-15 12:00:00,57.12,57.17,57.1,57.17,14501.0,45.8089,45.849,45.7929,45.849,14501.0
2017-03-15 12:05:00,57.17,57.18,57.14,57.17,12603.0,45.849,45.857,45.8249,45.849,12603.0
2017-03-15 12:10:00,57.17,57.2,57.16,57.2,12494.0,45.849,45.8731,45.841,45.8731,12494.0
2017-03-15 12:15:00,57.2,57.24,57.18,57.22,46997.0,45.8731,45.9051,45.857,45.8891,46997.0
2017-03-15 12:20:00,57.21,57.29,57.21,57.28,25217.0,45.8811,45.9452,45.8811,45.9372,25217.0
2017-03-15 12:25:00,57.29,57.29,57.24,57.25,45412.0,45.9452,45.9452,45.9051,45.9131,45412.0
2017-03-15 12:30:00,57.25,57.26,57.21,57.26,32929.0,45.9131,45.9212,45.8811,45.9212,32929.0
2017-03-15 12:35:00,57.26,57.28,57.21,57.22,26825.0,45.9212,45.9372,45.8811,45.8891,26825.0
2017-03-15 12:40:00,57.22,57.26,57.21,57.26,18724.0,45.8891,45.9212,45.8811,45.9212,18724.0
2017-03-15 12:45:00,57.26,57.27,57.2,57.24,69357.0,45.9212,45.9292,45.8731,45.9051,69357.0
2017-03-15 12:50:00,57.23,57.24,57.19,57.21,96196.0,45.8971,45.9051,45.865,45.8811,96196.0
2017-03-15 12:55:00,57.21,57.22,57.15,57.17,75334.0,45.8811,45.8891,45.833,45.849,75334.0
2017-03-15 13:00:00,57.17,57.2,57.16,57.17,48772.0,45.849,45.8731,45.841,45.849,48772.0
2017-03-15 13:05:00,57.17,57.21,57.15,57.2,34749.0,45.849,45.8811,45.833,45.8731,34749.0
2017-03-15 13:10:00,57.2,57.21,57.16,57.16,43632.0,45.8731,45.8811,45.841,45.841,43632.0
2017-03-15 13:15:00,57.16,57.18,57.07,57.08,42348.0,45.841,45.857,45.7688,45.7768,42348.0
2017-03-15 13:20:00,57.09,57.1,57.04,57.08,70216.0,45.7848,45.7929,45.7447,45.7768,70216.0
2017-03-15 13:25:00,57.06,57.07,57.02,57.07,166856.0,45.7608,45.7688,45.7287,45.7688,166856.0
2017-03-15 13:30:00,57.06,57.1,57.03,57.08,37459.0,45.7608,45.7929,45.7367,45.7768,37459.0
2017-03-15 13:35:00,57.08,57.09,57.06,57.08,32077.0,45.7768,45.7848,45.7608,45.7768,32077.0
2017-03-15 13:40:00,57.09,57.13,57.08,57.11,31240.0,45.7848,45.8169,45.7768,45.8009,31240.0
2017-03-15 13:45:00,57.12,57.13,57.1,57.11,16382.0,45.8089,45.8169,45.7929,45.8009,16382.0
2017-03-15 13:50:00,57.11,57.12,57.05,57.05,30109.0,45.8009,45.8089,45.7528,45.7528,30109.0
2017-03-15 13:55:00,57.05,57.08,56.97,57.05,70216.0,45.7528,45.7768,45.6886,45.7528,70216.0
2017-03-15 14:00:00,57.08,57.1,56.65,56.88,437786.0,45.7768,45.7929,45.432,45.6164,437786.0
2017-03-15 14:05:00,56.91,56.91,56.62,56.71,229404.0,45.6405,45.6405,45.4079,45.4801,229404.0
2017-03-15 14:10:00,56.71,56.93,56.71,56.92,341882.0,45.4801,45.6565,45.4801,45.6485,341882.0
2017-03-15 14:15:00,56.92,56.97,56.83,56.87,145621.0,45.6485,45.6886,45.5763,45.6084,145621.0
2017-03-15 14:20:00,56.88,56.94,56.84,56.94,87877.0,45.6164,45.6645,45.5843,45.6645,87877.0
2017-03-15 14:25:00,56.94,57.01,56.79,56.81,76905.0,45.6645,45.7207,45.5442,45.5603,76905.0
2017-03-15 14:30:00,56.81,56.86,56.73,56.74,189139.0,45.5603,45.6004,45.4961,45.5041,189139.0
2017-03-15 14:35:00,56.75,56.82,56.72,56.79,155377.0,45.5122,45.5683,45.4881,45.5442,155377.0
2017-03-15 14:40:00,56.78,56.84,56.71,56.75,66257.0,45.5362,45.5843,45.4801,45.5122,66257.0
2017-03-15 14:45:00,56.75,56.79,56.7,56.77,215148.0,45.5122,45.5442,45.4721,45.5282,215148.0
2017-03-15 14:50:00,56.78,56.8,56.67,56.67,195840.0,45.5362,45.5523,45.448,45.448,195840.0
2017-03-15 14:55:00,56.67,56.69,56.47,56.48,459964.0,45.448,45.464,45.2876,45.2956,459964.0
2017-03-15 15:00:00,56.47,56.47,56.3,56.35,474594.0,45.2876,45.2876,45.1513,45.1914,474594.0
2017-03-15 15:05:00,56.34,56.38,56.3,56.32,150676.0,45.1834,45.2154,45.1513,45.1673,150676.0
2017-03-15 15:10:00,56.33,56.48,56.32,56.47,116432.0,45.1753,45.2956,45.1673,45.2876,116432.0
2017-03-15 15:15:00,56.46,56.5,56.45,56.47,989548.0,45.2796,45.3117,45.2716,45.2876,989548.0
2017-03-15 15:20:00,56.47,56.49,56.42,56.48,218487.0,45.2876,45.3036,45.2475,45.2956,218487.0
2017-03-15 15:25:00,56.48,56.49,56.39,56.42,697108.0,45.2956,45.3036,45.2234,45.2475,697108.0
2017-03-15 15:30:00,56.42,56.49,56.4,56.43,1200573.0,45.2475,45.3036,45.2315,45.2555,1200573.0
2017-03-15 15:35:00,56.44,56.48,56.43,56.45,379416.0,45.2635,45.2956,45.2555,45.2716,379416.0
2017-03-15 15:40:00,56.45,56.49,56.43,56.46,325607.0,45.2716,45.3036,45.2555,45.2796,325607.0
2017-03-15 15:45:00,56.46,56.48,56.41,56.42,527672.0,45.2796,45.2956,45.2395,45.2475,527672.0
2017-03-15 15:50:00,56.42,56.47,56.38,56.47,600588.0,45.2475,45.2876,45.2154,45.2876,600588.0
2017-03-15 15:55:00,56.47,56.5,56.42,56.43,1181199.0,45.2876,45.3117,45.2475,45.2555,1181199.0
2017-03-16 09:30:00,56.73,56.83,56.56,56.7,157260.0,45.4961,45.5763,45.3598,45.4721,157260.0
2017-03-16 09:35:00,56.7,56.91,56.69,56.79,198967.0,45.4721,45.6405,45.464,45.5442,198967.0
2017-03-16 09:40:00,56.79,56.9,56.72,56.73,93581.0,45.5442,45.6325,45.4881,45.4961,93581.0
2017-03-16 09:45:00,56.73,56.98,56.71,56.96,111810.0,45.4961,45.6966,45.4801,45.6806,111810.0
2017-03-16 09:50:00,56.95,57.0,56.91,56.94,122080.0,45.6726,45.7127,45.6405,45.6645,122080.0
2017-03-16 09:55:00,56.95,56.95,56.86,56.94,64747.0,45.6726,45.6726,45.6004,45.6645,64747.0
2017-03-16 10:00:00,56.94,57.15,56.94,57.07,178663.0,45.6645,45.833,45.6645,45.7688,178663.0
2017-03-16 10:05:00,57.07,57.14,57.03,57.12,60904.0,45.7688,45.8249,45.7367,45.8089,60904.0
2017-03-16 10:10:00,57.12,57.19,56.98,57.06,187555.0,45.8089,45.865,45.6966,45.7608,187555.0
2017-03-16 10:15:00,57.05,57.12,56.97,56.97,316261.0,45.7528,45.8089,45.6886,45.6886,316261.0
2017-03-16 10:20:00,56.98,56.98,56.87,56.94,93450.0,45.6966,45.6966,45.6084,45.6645,93450.0
2017-03-16 10:25:00,56.93,57.01,56.87,56.91,70325.0,45.6565,45.7207,45.6084,45.6405,70325.0
2017-03-16 10:30:00,56.91,56.95,56.88,56.95,69526.0,45.6405,45.6726,45.6164,45.6726,69526.0
2017-03-16 10:35:00,56.94,56.95,56.86,56.87,151992.0,45.6645,45.6726,45.6004,45.6084,151992.0
2017-03-16 10:40:00,56.88,56.89,56.83,56.88,57559.0,45.6164,45.6244,45.5763,45.6164,57559.0
2017-03-16 10:45:00,56.88,56.96,56.82,56.95,68839.0,45.6164,45.6806,45.5683,45.6726,68839.0
2017-03-16 10:50:00,56.95,56.97,56.93,56.97,21665.0,45.6726,45.6886,45.6565,45.6886,21665.0
2017-03-16 10:55:00,56.98,56.99,56.9,56.94,41567.0,45.6966,45.7046,45.6325,45.6645,41567.0
2017-03-16 11:00:00,56.94,56.95,56.78,56.8,71307.0,45.6645,45.6726,45.5362,45.5523,71307.0
2017-03-16 11:05:00,56.8,56.9,56.79,56.9,46317.0,45.5523,45.6325,45.5442,45.6325,46317.0
2017-03-16 11:10:00,56.89,56.89,56.79,56.8,77013.0,45.6244,45.6244,45.5442,45.5523,77013.0
2017-03-16 11:15:00,56.79,56.81,56.66,56.67,42544.0,45.5442,45.5603,45.44,45.448,42544.0
2017-03-16 11:20:00,56.66,56.69,56.63,56.65,41677.0,45.44,45.464,45.4159,45.432,41677.0
2017-03-16 11:25:00,56.64,56.71,56.62,56.65,45657.0,45.4239,45.4801,45.4079,45.432,45657.0
2017-03-16 11:30:00,56.64,56.72,56.64,56.67,39201.0,45.4239,45.4881,45.4239,45.448,39201.0
2017-03-16 11:35:00,56.67,56.68,56.62,56.65,43335.0,45.448,45.456,45.4079,45.432,43335.0
2017-03-16 11:40:00,56.66,56.71,56.63,56.68,27462.0,45.44,45.4801,45.4159,45.456,27462.0
2017-03-16 11:45:00,56.68,56.78,56.67,56.74,43252.0,45.456,45.5362,45.448,45.5041,43252.0
2017-03-16 11:50:00,56.75,56.82,56.74,56.8,35859.0,45.5122,45.5683,45.5041,45.5523,35859.0
2017-03-16 11:55:00,56.8,56.82,56.75,56.81,152452.0,45.5523,45.5683,45.5122,45.5603,152452.0
2017-03-16 12:00:00,56.8,56.8,56.74,56.74,42141.0,45.5523,45.5523,45.5041,45.5041,42141.0
2017-03-16 12:05:00,56.75,56.78,56.73,56.74,34746.0,45.5122,45.5362,45.4961,45.5041,34746.0
2017-03-16 12:10:00,56.75,56.8,56.75,56.76,19098.0,45.5122,45.5523,45.5122,45.5202,19098.0
2017-03-16 12:15:00,56.76,56.82,56.74,56.8,19221.0,45.5202,45.5683,45.5041,45.5523,19221.0
2017-03-16 12:20:00,56.8,56.83,56.8,56.83,28959.0,45.5523,45.5763,45.5523,45.5763,28959.0
2017-03-16 12:25:00,56.84,56.89,56.84,56.86,72866.0,45.5843,45.6244,45.5843,45.6004,72866.0
2017-03-16 12:30:00,56.87,56.87,56.84,56.86,14706.0,45.6084,45.6084,45.5843,45.6004,14706.0
2017-03-16 12:35:00,56.87,56.9,56.85,56.87,29005.0,45.6084,45.6325,45.5924,45.6084,29005.0
2017-03-16 12:40:00,56.87,56.91,56.86,56.88,42100.0,45.6084,45.6405,45.6004,45.6164,42100.0
2017-03-16 12:45:00,56.89,56.94,56.88,56.9,73331.0,45.6244,45.6645,45.6164,45.6325,73331.0
2017-03-16 12:50:00,56.9,56.92,56.88,56.89,13085.0,45.6325,45.6485,45.6164,45.6244,13085.0
2017-03-16 12:55:00,56.89,56.93,56.87,56.93,27159.0,45.6244,45.6565,45.6084,45.6565,27159.0
2017-03-16 13:00:00,56.92,56.96,56.9,56.96,24378.0,45.6485,45.6806,45.6325,45.6806,24378.0
2017-03-16 13:05:00,56.95,56.96,56.94,56.95,14489.0,45.6726,45.6806,45.6645,45.6726,14489.0
2017-03-16 13:10:00,56.95,56.96,56.89,56.95,46366.0,45.6726,45.6806,45.6244,45.6726,46366.0
2017-03-16 13:15:00,56.96,56.96,56.88,56.92,31551.0,45.6806,45.6806,45.6164,45.6485,31551.0
2017-03-16 13:20:00,56.93,56.94,56.9,56.91,10805.0,45.6565,45.6645,45.6325,45.6405,10805.0
2017-03-16 13:25:00,56.91,56.94,56.89,56.89,17358.0,45.6405,45.6645,45.6244,45.6244,17358.0
2017-03-16 13:30:00,56.9,56.98,56.89,56.95,17153.0,45.6325,45.6966,45.6244,45.6726,17153.0
2017-03-16 13:35:00,56.95,56.97,56.93,56.94,75268.0,45.6726,45.6886,45.6565,45.6645,75268.0
2017-03-16 13:40:00,56.95,57.0,56.91,57.0,38311.0,45.6726,45.7127,45.6405,45.7127,38311.0
2017-03-16 13:45:00,57.0,57.04,56.99,57.03,47327.0,45.7127,45.7447,45.7046,45.7367,47327.0
2017-03-16 13:50:00,57.02,57.08,57.02,57.08,179200.0,45.7287,45.7768,45.7287,45.7768,179200.0
2017-03-16 13:55:00,57.07,57.08,57.0,57.0,32910.0,45.7688,45.7768,45.7127,45.7127,32910.0
2017-03-16 14:00:00,57.01,57.03,56.99,57.01,21593.0,45.7207,45.7367,45.7046,45.7207,21593.0
2017-03-16 14:05:00,57.01,57.03,56.98,57.02,29499.0,45.7207,45.7367,45.6966,45.7287,29499.0
2017-03-16 14:10:00,57.02,57.05,57.01,57.05,18245.0,45.7287,45.7528,45.7207,45.7528,18245.0
2017-03-16 14:15:00,57.05,57.06,57.0,57.02,12353.0,45.7528,45.7608,45.7127,45.7287,12353.0
2017-03-16 14:20:00,57.02,57.04,56.98,56.99,23330.0,45.7287,45.7447,45.6966,45.7046,23330.0
2017-03-16 14:25:00,56.99,57.01,56.97,57.0,27736.0,45.7046,45.7207,45.6886,45.7127,27736.0
2017-03-16 14:30:00,57.0,57.01,56.97,57.01,25854.0,45.7127,45.7207,45.6886,45.7207,25854.0
2017-03-16 14:35:00,57.0,57.0,56.95,56.95,52622.0,45.7127,45.7127,45.6726,45.6726,52622.0
2017-03-16 14:40:00,56.95,56.96,56.88,56.88,38522.0,45.6726,45.6806,45.6164,45.6164,38522.0
2017-03-16 14:45:00,56.87,56.87,56.8,56.83,67679.0,45.6084,45.6084,45.5523,45.5763,67679.0
2017-03-16 14:50:00,56.83,56.83,56.77,56.79,45141.0,45.5763,45.5763,45.5282,45.5442,45141.0
2017-03-16 14:55:00,56.8,56.8,56.75,56.76,48093.0,45.5523,45.5523,45.5122,45.5202,48093.0
2017-03-16 15:00:00,56.76,56.77,56.7,56.75,71315.0,45.5202,45.5282,45.4721,45.5122,71315.0
2017-03-16 15:05:00,56.74,56.76,56.73,56.76,29475.0,45.5041,45.5202,45.4961,45.5202,29475.0
2017-03-16 15:10:00,56.77,56.85,56.76,56.81,62208.0,45.5282,45.5924,45.5202,45.5603,62208.0
2017-03-16 15:15:00,56.81,56.85,56.81,56.83,76111.0,45.5603,45.5924,45.5603,45.5763,76111.0
2017-03-16 15:20:00,56.83,56.85,56.82,56.84,35625.0,45.5763,45.5924,45.5683,45.5843,35625.0
2017-03-16 15:25:00,56.84,56.84,56.78,56.82,32807.0,45.5843,45.5843,45.5362,45.5683,32807.0
2017-03-16 15:30:00,56.81,56.82,56.77,56.8,68869.0,45.5603,45.5683,45.5282,45.5523,68869.0
2017-03-16 15:35:00,56.8,56.84,56.78,56.83,46012.0,45.5523,45.5843,45.5362,45.5763,46012.0
2017-03-16 15:40:00,56.82,56.88,56.82,56.88,45453.0,45.5683,45.6164,45.5683,45.6164,45453.0
2017-03-16 15:45:00,56.87,56.89,56.86,56.87,75022.0,45.6084,45.6244,45.6004,45.6084,75022.0
2017-03-16 15:50:00,56.88,56.91,56.88,56.91,78077.0,45.6164,45.6405,45.6164,45.6405,78077.0
2017-03-16 15:55:00,56.91,56.94,56.9,56.94,210441.0,45.6405,45.6645,45.6325,45.6645,210441.0
2017-03-17 09:30:00,56.88,56.94,56.73,56.88,441818.0,45.7565,45.8048,45.6359,45.7565,441818.0
2017-03-17 09:35:00,56.88,56.94,56.73,56.77,488774.0,45.7565,45.8048,45.6359,45.668,488774.0
2017-03-17 09:40:00,56.78,56.86,56.62,56.69,1186017.0,45.6761,45.7404,45.5474,45.6037,1186017.0
2017-03-17 09:45:00,56.69,56.7,56.55,56.66,207603.0,45.6037,45.6117,45.4911,45.5795,207603.0
2017-03-17 09:50:00,56.67,56.77,56.65,56.67,100962.0,45.5876,45.668,45.5715,45.5876,100962.0
2017-03-17 09:55:00,56.67,56.68,56.56,56.56,77332.0,45.5876,45.5956,45.4991,45.4991,77332.0
2017-03-17 10:00:00,56.57,56.65,56.57,56.58,76166.0,45.5071,45.5715,45.5071,45.5152,76166.0
2017-03-17 10:05:00,56.58,56.63,56.52,56.63,98122.0,45.5152,45.5554,45.4669,45.5554,98122.0
2017-03-17 10:10:00,56.63,56.63,56.41,56.43,144243.0,45.5554,45.5554,45.3784,45.3945,144243.0
2017-03-17 10:15:00,56.43,56.46,56.37,56.37,217106.0,45.3945,45.4187,45.3463,45.3463,217106.0
2017-03-17 10:20:00,56.38,56.38,56.29,56.3,85238.0,45.3543,45.3543,45.2819,45.2899,85238.0
2017-03-17 10:25:00,56.3,56.38,56.22,56.36,118360.0,45.2899,45.3543,45.2256,45.3382,118360.0
2017-03-17 10:30:00,56.37,56.4,56.32,56.39,119515.0,45.3463,45.3704,45.306,45.3623,119515.0
2017-03-17 10:35:00,56.39,56.39,56.33,56.39,68466.0,45.3623,45.3623,45.3141,45.3623,68466.0
2017-03-17 10:40:00,56.4,56.42,56.28,56.3,71911.0,45.3704,45.3865,45.2739,45.2899,71911.0
2017-03-17 10:45:00,56.3,56.33,56.22,56.22,206597.0,45.2899,45.3141,45.2256,45.2256,206597.0
2017-03-17 10:50:00,56.22,56.26,56.07,56.13,289993.0,45.2256,45.2578,45.1049,45.1532,289993.0
2017-03-17 10:55:00,56.14,56.24,56.11,56.12,482285.0,45.1612,45.2417,45.1371,45.1451,482285.0
2017-03-17 11:00:00,56.12,56.13,56.05,56.1,93636.0,45.1451,45.1532,45.0888,45.1291,93636.0
2017-03-17 11:05:00,56.1,56.25,56.08,56.19,184446.0,45.1291,45.2497,45.113,45.2015,184446.0
2017-03-17 11:10:00,56.19,56.19,56.1,56.11,80813.0,45.2015,45.2015,45.1291,45.1371,80813.0
2017-03-17 11:15:00,56.11,56.14,56.07,56.08,67128.0,45.1371,45.1612,45.1049,45.113,67128.0
2017-03-17 11:20:00,56.07,56.13,56.05,56.06,60744.0,45.1049,45.1532,45.0888,45.0969,60744.0
2017-03-17 11:25:00,56.06,56.1,56.03,56.06,91140.0,45.0969,45.1291,45.0727,45.0969,91140.0
2017-03-17 11:30:00,56.06,56.09,56.04,56.05,46266.0,45.0969,45.121,45.0808,45.0888,46266.0
2017-03-17 11:35:00,56.05,56.1,56.01,56.07,59153.0,45.0888,45.1291,45.0567,45.1049,59153.0
2017-03-17 11:40:00,56.06,56.13,56.05,56.1,41127.0,45.0969,45.1532,45.0888,45.1291,41127.0
2017-03-17 11:45:00,56.09,56.13,56.06,56.07,85360.0,45.121,45.1532,45.0969,45.1049,85360.0
2017-03-17 11:50:00,56.07,56.17,56.07,56.13,168906.0,45.1049,45.1854,45.1049,45.1532,168906.0
2017-03-17 11:55:00,56.14,56.22,56.13,56.22,71257.0,45.1612,45.2256,45.1532,45.2256,71257.0
2017-03-17 12:00:00,56.21,56.33,56.21,56.32,268272.0,45.2175,45.3141,45.2175,45.306,268272.0
2017-03-17 12:05:00,56.32,56.35,56.3,56.33,173237.0,45.306,45.3302,45.2899,45.3141,173237.0
2017-03-17 12:10:00,56.33,56.39,56.3,56.38,180470.0,45.3141,45.3623,45.2899,45.3543,180470.0
2017-03-17 12:15:00,56.38,56.44,56.37,56.43,91683.0,45.3543,45.4026,45.3463,45.3945,91683.0
2017-03-17 12:20:00,56.43,56.44,56.41,56.43,83085.0,45.3945,45.4026,45.3784,45.3945,83085.0
2017-03-17 12:25:00,56.42,56.42,56.35,56.38,76305.0,45.3865,45.3865,45.3302,45.3543,76305.0
2017-03-17 12:30:00,56.37,56.44,56.36,56.43,42604.0,45.3463,45.4026,45.3382,45.3945,42604.0
2017-03-17 12:35:00,56.43,56.43,56.38,56.38,48669.0,45.3945,45.3945,45.3543,45.3543,48669.0
2017-03-17 12:40:00,56.38,56.44,56.36,56.44,65495.0,45.3543,45.4026,45.3382,45.4026,65495.0
2017-03-17 12:45:00,56.43,56.49,56.42,56.48,61149.0,45.3945,45.4428,45.3865,45.4347,61149.0
2017-03-17 12:50:00,56.5,56.51,56.47,56.5,51120.0,45.4508,45.4589,45.4267,45.4508,51120.0
2017-03-17 12:55:00,56.5,56.5,56.45,56.47,73478.0,45.4508,45.4508,45.4106,45.4267,73478.0
2017-03-17 13:00:00,56.48,56.5,56.47,56.48,48473.0,45.4347,45.4508,45.4267,45.4347,48473.0
2017-03-17 13:05:00,56.47,56.51,56.47,56.51,49669.0,45.4267,45.4589,45.4267,45.4589,49669.0
2017-03-17 13:10:00,56.51,56.57,56.48,56.57,71491.0,45.4589,45.5071,45.4347,45.5071,71491.0
2017-03-17 13:15:00,56.57,56.62,56.56,56.61,84502.0,45.5071,45.5474,45.4991,45.5393,84502.0
2017-03-17 13:20:00,56.62,56.63,56.6,56.61,74393.0,45.5474,45.5554,45.5313,45.5393,74393.0
2017-03-17 13:25:00,56.61,56.62,56.57,56.59,62106.0,45.5393,45.5474,45.5071,45.5232,62106.0
2017-03-17 13:30:00,56.59,56.62,56.56,56.62,58875.0,45.5232,45.5474,45.4991,45.5474,58875.0
2017-03-17 13:35:00,56.61,56.64,56.61,56.63,44869.0,45.5393,45.5635,45.5393,45.5554,44869.0
2017-03-17 13:40:00,56.63,56.63,56.55,56.56,79575.0,45.5554,45.5554,45.4911,45.4991,79575.0
2017-03-17 13:45:00,56.56,56.56,56.52,56.55,41552.0,45.4991,45.4991,45.4669,45.4911,41552.0
2017-03-17 13:50:00,56.55,56.56,56.53,56.55,50475.0,45.4911,45.4991,45.475,45.4911,50475.0
2017-03-17 13:55:00,56.54,56.55,56.53,56.53,22103.0,45.483,45.4911,45.475,45.475,22103.0
2017-03-17 14:00:00,56.53,56.58,56.53,56.57,75657.0,45.475,45.5152,45.475,45.5071,75657.0
2017-03-17 14:05:00,56.57,56.6,56.55,56.55,63151.0,45.5071,45.5313,45.4911,45.4911,63151.0
2017-03-17 14:10:00,56.55,56.63,56.55,56.63,67265.0,45.4911,45.5554,45.4911,45.5554,67265.0
2017-03-17 14:15:00,56.63,56.66,56.59,56.66,93885.0,45.5554,45.5795,45.5232,45.5795,93885.0
2017-03-17 14:20:00,56.67,56.67,56.63,56.65,56694.0,45.5876,45.5876,45.5554,45.5715,56694.0
2017-03-17 14:25:00,56.64,56.65,56.59,56.6,73706.0,45.5635,45.5715,45.5232,45.5313,73706.0
2017-03-17 14:30:00,56.6,56.64,56.59,56.61,60586.0,45.5313,45.5635,45.5232,45.5393,60586.0
2017-03-17 14:35:00,56.6,56.62,56.58,56.6,55814.0,45.5313,45.5474,45.5152,45.5313,55814.0
2017-03-17 14:40:00,56.61,56.66,56.6,56.65,64311.0,45.5393,45.5795,45.5313,45.5715,64311.0
2017-03-17 14:45:00,56.65,56.65,56.59,56.59,77914.0,45.5715,45.5715,45.5232,45.5232,77914.0
2017-03-17 14:50:00,56.59,56.6,56.56,56.59,73633.0,45.5232,45.5313,45.4991,45.5232,73633.0
2017-03-17 14:55:00,56.6,56.61,56.58,56.59,80042.0,45.5313,45.5393,45.5152,45.5232,80042.0
2017-03-17 15:00:00,56.59,56.64,56.59,56.63,88296.0,45.5232,45.5635,45.5232,45.5554,88296.0
2017-03-17 15:05:00,56.63,56.64,56.57,56.57,90910.0,45.5554,45.5635,45.5071,45.5071,90910.0
2017-03-17 15:10:00,56.57,56.57,56.51,56.53,76672.0,45.5071,45.5071,45.4589,45.475,76672.0
2017-03-17 15:15:00,56.53,56.55,56.51,56.53,62711.0,45.475,45.4911,45.4589,45.475,62711.0
2017-03-17 15:20:00,56.53,56.54,56.52,56.53,77905.0,45.475,45.483,45.4669,45.475,77905.0
2017-03-17 15:25:00,56.53,56.54,56.47,56.48,116185.0,45.475,45.483,45.4267,45.4347,116185.0
2017-03-17 15:30:00,56.49,56.5,56.46,56.48,180675.0,45.4428,45.4508,45.4187,45.4347,180675.0
2017-03-17 15:35:00,56.47,56.51,56.43,56.51,194627.0,45.4267,45.4589,45.3945,45.4589,194627.0
2017-03-17 15:40:00,56.51,56.56,56.49,56.51,154614.0,45.4589,45.4991,45.4428,45.4589,154614.0
2017-03-17 15:45:00,56.51,56.56,56.5,56.55,183678.0,45.4589,45.4991,45.4508,45.4911,183678.0
2017-03-17 15:50:00,56.54,56.59,56.54,56.57,269515.0,45.483,45.5232,45.483,45.5071,269515.0
2017-03-17 15:55:00,56.58,56.6,56.54,56.55,379684.0,45.5152,45.5313,45.483,45.4911,379684.0
2017-03-20 09:30:00,56.34,56.45,55.92,56.11,187862.0,45.3221,45.4106,44.9843,45.1371,187862.0
2017-03-20 09:35:00,56.1,56.11,55.88,56.03,198211.0,45.1291,45.1371,44.9521,45.0727,198211.0
2017-03-20 09:40:00,56.03,56.14,56.01,56.03,130204.0,45.0727,45.1612,45.0567,45.0727,130204.0
2017-03-20 09:45:00,56.04,56.07,55.92,56.05,75968.0,45.0808,45.1049,44.9843,45.0888,75968.0
2017-03-20 09:50:00,56.05,56.08,55.97,55.99,112272.0,45.0888,45.113,45.0245,45.0406,112272.0
2017-03-20 09:55:00,55.99,56.1,55.98,56.07,232616.0,45.0406,45.1291,45.0325,45.1049,232616.0
2017-03-20 10:00:00,56.07,56.18,56.05,56.08,47900.0,45.1049,45.1934,45.0888,45.113,47900.0
2017-03-20 10:05:00,56.08,56.08,55.94,56.05,74048.0,45.113,45.113,45.0003,45.0888,74048.0
2017-03-20 10:10:00,56.05,56.19,56.04,56.16,50794.0,45.0888,45.2015,45.0808,45.1773,50794.0
2017-03-20 10:15:00,56.16,56.2,56.08,56.11,192344.0,45.1773,45.2095,45.113,45.1371,192344.0
2017-03-20 10:20:00,56.11,56.19,56.09,56.1,22367.0,45.1371,45.2015,45.121,45.1291,22367.0
2017-03-20 10:25:00,56.11,56.21,56.1,56.18,47521.0,45.1371,45.2175,45.1291,45.1934,47521.0
2017-03-20 10:30:00,56.18,56.18,56.03,56.04,31537.0,45.1934,45.1934,45.0727,45.0808,31537.0
2017-03-20 10:35:00,56.05,56.11,56.05,56.11,28630.0,45.0888,45.1371,45.0888,45.1371,28630.0
2017-03-20 10:40:00,56.1,56.16,56.09,56.16,34274.0,45.1291,45.1773,45.121,45.1773,34274.0
2017-03-20 10:45:00,56.16,56.26,56.16,56.19,99371.0,45.1773,45.2578,45.1773,45.2015,99371.0
2017-03-20 10:50:00,56.18,56.26,56.15,56.16,145630.0,45.1934,45.2578,45.1693,45.1773,145630.0
2017-03-20 10:55:00,56.15,56.26,56.14,56.23,61852.0,45.1693,45.2578,45.1612,45.2336,61852.0
2017-03-20 11:00:00,56.23,56.25,56.17,56.21,49653.0,45.2336,45.2497,45.1854,45.2175,49653.0
2017-03-20 11:05:00,56.23,56.27,56.21,56.25,26724.0,45.2336,45.2658,45.2175,45.2497,26724.0
2017-03-20 11:10:00,56.25,56.28,56.13,56.15,124051.0,45.2497,45.2739,45.1532,45.1693,124051.0
2017-03-20 11:15:00,56.15,56.27,56.15,56.21,129395.0,45.1693,45.2658,45.1693,45.2175,129395.0
2017-03-20 11:20:00,56.21,56.22,56.16,56.19,179945.0,45.2175,45.2256,45.1773,45.2015,179945.0
2017-03-20 11:25:00,56.18,56.18,56.09,56.11,48047.0,45.1934,45.1934,45.121,45.1371,48047.0
2017-03-20 11:30:00,56.09,56.09,56.05,56.06,24630.0,45.121,45.121,45.0888,45.0969,24630.0
2017-03-20 11:35:00,56.06,56.1,56.05,56.08,9447.0,45.0969,45.1291,45.0888,45.113,9447.0
2017-03-20 11:40:00,56.07,56.08,56.02,56.08,12668.0,45.1049,45.113,45.0647,45.113,12668.0
2017-03-20 11:45:00,56.09,56.1,56.03,56.05,14734.0,45.121,45.1291,45.0727,45.0888,14734.0
2017-03-20 11:50:00,56.06,56.15,56.06,56.14,17410.0,45.0969,45.1693,45.0969,45.1612,17410.0
2017-03-20 11:55:00,56.14,56.15,56.1,56.14,22216.0,45.1612,45.1693,45.1291,45.1612,22216.0
2017-03-20 12:00:00,56.15,56.15,56.07,56.09,12276.0,45.1693,45.1693,45.1049,45.121,12276.0
2017-03-20 12:05:00,56.08,56.14,56.08,56.1,28076.0,45.113,45.1612,45.113,45.1291,28076.0
2017-03-20 12:10:00,56.09,56.14,56.04,56.04,47761.0,45.121,45.1612,45.0808,45.0808,47761.0
2017-03-20 12:15:00,56.05,56.07,56.01,56.03,13369.0,45.0888,45.1049,45.0567,45.0727,13369.0
2017-03-20 12:20:00,56.03,56.14,56.03,56.13,10639.0,45.0727,45.1612,45.0727,45.1532,10639.0
2017-03-20 12:25:00,56.14,56.16,56.09,56.1,20221.0,45.1612,45.1773,45.121,45.1291,20221.0
2017-03-20 12:30:00,56.1,56.12,56.08,56.11,8944.0,45.1291,45.1451,45.113,45.1371,8944.0
2017-03-20 12:35:00,56.11,56.18,56.1,56.17,15562.0,45.1371,45.1934,45.1291,45.1854,15562.0
2017-03-20 12:40:00,56.18,56.2,56.15,56.2,24324.0,45.1934,45.2095,45.1693,45.2095,24324.0
2017-03-20 12:45:00,56.18,56.21,56.12,56.14,16361.0,45.1934,45.2175,45.1451,45.1612,16361.0
2017-03-20 12:50:00,56.14,56.18,56.13,56.13,13644.0,45.1612,45.1934,45.1532,45.1532,13644.0
2017-03-20 12:55:00,56.13,56.16,56.13,56.16,5943.0,45.1532,45.1773,45.1532,45.1773,5943.0
2017-03-20 13:00:00,56.15,56.15,56.08,56.09,12132.0,45.1693,45.1693,45.113,45.121,12132.0
2017-03-20 13:05:00,56.09,56.11,56.08,56.11,6797.0,45.121,45.1371,45.113,45.1371,6797.0
2017-03-20 13:10:00,56.11,56.15,56.1,56.14,10595.0,45.1371,45.1693,45.1291,45.1612,10595.0
2017-03-20 13:15:00,56.14,56.15,56.12,56.14,11595.0,45.1612,45.1693,45.1451,45.1612,11595.0
2017-03-20 13:20:00,56.13,56.17,56.13,56.16,8330.0,45.1532,45.1854,45.1532,45.1773,8330.0
2017-03-20 13:25:00,56.15,56.19,56.15,56.15,36133.0,45.1693,45.2015,45.1693,45.1693,36133.0
2017-03-20 13:30:00,56.16,56.21,56.15,56.21,27711.0,45.1773,45.2175,45.1693,45.2175,27711.0
2017-03-20 13:35:00,56.2,56.2,56.08,56.08,45426.0,45.2095,45.2095,45.113,45.113,45426.0
2017-03-20 13:40:00,56.07,56.08,55.99,56.01,31543.0,45.1049,45.113,45.0406,45.0567,31543.0
2017-03-20 13:45:00,56.0,56.05,55.98,56.01,30698.0,45.0486,45.0888,45.0325,45.0567,30698.0
2017-03-20 13:50:00,55.99,56.03,55.97,56.0,11161.0,45.0406,45.0727,45.0245,45.0486,11161.0
2017-03-20 13:55:00,55.99,56.05,55.99,56.03,15348.0,45.0406,45.0888,45.0406,45.0727,15348.0
2017-03-20 14:00:00,56.06,56.06,56.03,56.05,26813.0,45.0969,45.0969,45.0727,45.0888,26813.0
2017-03-20 14:05:00,56.04,56.05,56.03,56.05,16111.0,45.0808,45.0888,45.0727,45.0888,16111.0
2017-03-20 14:10:00,56.08,56.08,56.05,56.07,29405.0,45.113,45.113,45.0888,45.1049,29405.0
2017-03-20 14:15:00,56.07,56.09,56.04,56.05,12835.0,45.1049,45.121,45.0808,45.0888,12835.0
2017-03-20 14:20:00,56.05,56.09,56.04,56.07,11387.0,45.0888,45.121,45.0808,45.1049,11387.0
2017-03-20 14:25:00,56.08,56.1,56.07,56.09,12895.0,45.113,45.1291,45.1049,45.121,12895.0
2017-03-20 14:30:00,56.09,56.09,56.04,56.05,23438.0,45.121,45.121,45.0808,45.0888,23438.0
2017-03-20 14:35:00,56.05,56.06,55.98,55.99,43876.0,45.0888,45.0969,45.0325,45.0406,43876.0
2017-03-20 14:40:00,55.99,56.05,55.99,56.0,99549.0,45.0406,45.0888,45.0406,45.0486,99549.0
2017-03-20 14:45:00,55.99,56.0,55.92,55.92,28946.0,45.0406,45.0486,44.9843,44.9843,28946.0
2017-03-20 14:50:00,55.92,55.96,55.89,55.94,29470.0,44.9843,45.0164,44.9601,45.0003,29470.0
2017-03-20 14:55:00,55.94,55.98,55.94,55.96,38080.0,45.0003,45.0325,45.0003,45.0164,38080.0
2017-03-20 15:00:00,55.96,55.97,55.89,55.89,19433.0,45.0164,45.0245,44.9601,44.9601,19433.0
2017-03-20 15:05:00,55.89,55.91,55.88,55.9,22608.0,44.9601,44.9762,44.9521,44.9682,22608.0
2017-03-20 15:10:00,55.9,55.95,55.89,55.95,36369.0,44.9682,45.0084,44.9601,45.0084,36369.0
2017-03-20 15:15:00,55.95,56.04,55.95,56.01,88016.0,45.0084,45.0808,45.0084,45.0567,88016.0
2017-03-20 15:20:00,56.02,56.03,56.0,56.02,21590.0,45.0647,45.0727,45.0486,45.0647,21590.0
2017-03-20 15:25:00,56.02,56.03,55.99,56.02,80852.0,45.0647,45.0727,45.0406,45.0647,80852.0
2017-03-20 15:30:00,56.03,56.09,56.02,56.09,111177.0,45.0727,45.121,45.0647,45.121,111177.0
2017-03-20 15:35:00,56.1,56.12,56.07,56.08,21393.0,45.1291,45.1451,45.1049,45.113,21393.0
2017-03-20 15:40:00,56.08,56.09,56.06,56.08,64010.0,45.113,45.121,45.0969,45.113,64010.0
2017-03-20 15:45:00,56.08,56.08,55.89,55.89,107685.0,45.113,45.113,44.9601,44.9601,107685.0
2017-03-20 15:50:00,55.9,55.92,55.79,55.8,126685.0,44.9682,44.9843,44.8797,44.8877,126685.0
2017-03-20 15:55:00,55.8,55.81,55.71,55.73,164384.0,44.8877,44.8958,44.8153,44.8314,164384.0
2017-03-21 09:30:00,56.07,56.36,55.82,55.88,332019.0,45.1049,45.3382,44.9038,44.9521,332019.0
2017-03-21 09:35:00,55.88,55.91,55.76,55.78,148505.0,44.9521,44.9762,44.8555,44.8716,148505.0
2017-03-21 09:40:00,55.77,55.79,55.64,55.67,340813.0,44.8636,44.8797,44.759,44.7831,340813.0
2017-03-21 09:45:00,55.67,55.68,55.55,55.55,417417.0,44.7831,44.7912,44.6866,44.6866,417417.0
2017-03-21 09:50:00,55.55,55.56,55.42,55.45,226644.0,44.6866,44.6947,44.582,44.6062,226644.0
2017-03-21 09:55:00,55.45,55.45,55.29,55.29,218554.0,44.6062,44.6062,44.4775,44.4775,218554.0
2017-03-21 10:00:00,55.3,55.3,55.12,55.27,239106.0,44.4855,44.4855,44.3407,44.4614,239106.0
2017-03-21 10:05:00,55.26,55.27,55.14,55.17,177043.0,44.4533,44.4614,44.3568,44.3809,177043.0
2017-03-21 10:10:00,55.16,55.2,55.02,55.04,250106.0,44.3729,44.4051,44.2603,44.2763,250106.0
2017-03-21 10:15:00,55.04,55.12,54.96,55.1,310203.0,44.2763,44.3407,44.212,44.3246,310203.0
2017-03-21 10:20:00,55.1,55.14,55.03,55.04,102158.0,44.3246,44.3568,44.2683,44.2763,102158.0
2017-03-21 10:25:00,55.04,55.05,54.83,54.85,283551.0,44.2763,44.2844,44.1074,44.1235,283551.0
2017-03-21 10:30:00,54.85,54.86,54.73,54.77,411429.0,44.1235,44.1315,44.027,44.0591,411429.0
2017-03-21 10:35:00,54.77,54.84,54.75,54.79,131844.0,44.0591,44.1155,44.0431,44.0752,131844.0
2017-03-21 10:40:00,54.79,54.87,54.78,54.79,67112.0,44.0752,44.1396,44.0672,44.0752,67112.0
2017-03-21 10:45:00,54.78,54.79,54.66,54.68,117660.0,44.0672,44.0752,43.9707,43.9867,117660.0
2017-03-21 10:50:00,54.68,54.68,54.44,54.47,280431.0,43.9867,43.9867,43.7937,43.8178,280431.0
2017-03-21 10:55:00,54.48,54.48,54.3,54.4,232337.0,43.8259,43.8259,43.6811,43.7615,232337.0
2017-03-21 11:00:00,54.4,54.41,54.24,54.24,307261.0,43.7615,43.7696,43.6328,43.6328,307261.0
2017-03-21 11:05:00,54.24,54.24,53.96,53.99,745912.0,43.6328,43.6328,43.4076,43.4317,745912.0
2017-03-21 11:10:00,53.99,54.01,53.61,53.66,1343084.0,43.4317,43.4478,43.126,43.1662,1343084.0
2017-03-21 11:15:00,53.67,53.67,53.04,53.08,1114285.0,43.1743,43.1743,42.6675,42.6996,1114285.0
2017-03-21 11:20:00,53.06,53.38,52.97,53.38,1879877.0,42.6836,42.941,42.6112,42.941,1879877.0
2017-03-21 11:25:00,53.37,53.46,53.24,53.44,456126.0,42.9329,43.0053,42.8284,42.9892,456126.0
2017-03-21 11:30:00,53.44,53.46,53.22,53.22,486024.0,42.9892,43.0053,42.8123,42.8123,486024.0
2017-03-21 11:35:00,53.23,53.37,53.17,53.27,524318.0,42.8203,42.9329,42.772,42.8525,524318.0
2017-03-21 11:40:00,53.26,53.44,53.22,53.44,304416.0,42.8444,42.9892,42.8123,42.9892,304416.0
2017-03-21 11:45:00,53.44,53.47,53.36,53.4,451966.0,42.9892,43.0134,42.9249,42.9571,451966.0
2017-03-21 11:50:00,53.41,53.52,53.38,53.47,283069.0,42.9651,43.0536,42.941,43.0134,283069.0
2017-03-21 11:55:00,53.47,53.57,53.44,53.56,328635.0,43.0134,43.0938,42.9892,43.0858,328635.0
2017-03-21 12:00:00,53.57,53.65,53.48,53.63,235721.0,43.0938,43.1582,43.0214,43.1421,235721.0
2017-03-21 12:05:00,53.63,53.72,53.59,53.69,285758.0,43.1421,43.2145,43.1099,43.1904,285758.0
2017-03-21 12:10:00,53.7,53.71,53.52,53.52,309038.0,43.1984,43.2064,43.0536,43.0536,309038.0
2017-03-21 12:15:00,53.52,53.53,53.36,53.44,310563.0,43.0536,43.0616,42.9249,42.9892,310563.0
2017-03-21 12:20:00,53.44,53.55,53.38,53.42,187950.0,42.9892,43.0777,42.941,42.9732,187950.0
2017-03-21 12:25:00,53.43,53.44,53.32,53.34,454562.0,42.9812,42.9892,42.8927,42.9088,454562.0
2017-03-21 12:30:00,53.34,53.42,53.27,53.28,390278.0,42.9088,42.9732,42.8525,42.8605,390278.0
2017-03-21 12:35:00,53.29,53.33,53.25,53.3,154103.0,42.8686,42.9008,42.8364,42.8766,154103.0
2017-03-21 12:40:00,53.3,53.33,53.25,53.27,124815.0,42.8766,42.9008,42.8364,42.8525,124815.0
2017-03-21 12:45:00,53.27,53.27,53.06,53.1,249338.0,42.8525,42.8525,42.6836,42.7157,249338.0
2017-03-21 12:50:00,53.09,53.18,53.06,53.16,287779.0,42.7077,42.7801,42.6836,42.764,287779.0
2017-03-21 12:55:00,53.17,53.34,53.17,53.24,195696.0,42.772,42.9088,42.772,42.8284,195696.0
2017-03-21 13:00:00,53.24,53.24,53.15,53.2,79625.0,42.8284,42.8284,42.756,42.7962,79625.0
2017-03-21 13:05:00,53.2,53.22,53.06,53.08,238346.0,42.7962,42.8123,42.6836,42.6996,238346.0
2017-03-21 13:10:00,53.08,53.17,52.93,52.95,380220.0,42.6996,42.772,42.579,42.5951,380220.0
2017-03-21 13:15:00,52.94,53.01,52.92,53.0,172780.0,42.587,42.6433,42.5709,42.6353,172780.0
2017-03-21 13:20:00,53.0,53.01,52.86,52.91,172837.0,42.6353,42.6433,42.5227,42.5629,172837.0
2017-03-21 13:25:00,52.91,53.0,52.9,52.98,173851.0,42.5629,42.6353,42.5548,42.6192,173851.0
2017-03-21 13:30:00,52.98,53.1,52.98,53.02,260550.0,42.6192,42.7157,42.6192,42.6514,260550.0
2017-03-21 13:35:00,53.01,53.04,52.97,53.0,141373.0,42.6433,42.6675,42.6112,42.6353,141373.0
2017-03-21 13:40:00,53.0,53.01,52.9,52.91,192221.0,42.6353,42.6433,42.5548,42.5629,192221.0
2017-03-21 13:45:00,52.91,52.97,52.88,52.91,120399.0,42.5629,42.6112,42.5388,42.5629,120399.0
2017-03-21 13:50:00,52.92,52.92,52.75,52.78,221491.0,42.5709,42.5709,42.4342,42.4583,221491.0
2017-03-21 13:55:00,52.77,52.84,52.76,52.79,187598.0,42.4503,42.5066,42.4422,42.4664,187598.0
2017-03-21 14:00:00,52.78,52.9,52.77,52.78,222421.0,42.4583,42.5548,42.4503,42.4583,222421.0
2017-03-21 14:05:00,52.77,52.98,52.75,52.96,324108.0,42.4503,42.6192,42.4342,42.6031,324108.0
2017-03-21 14:10:00,52.96,52.98,52.8,52.9,136171.0,42.6031,42.6192,42.4744,42.5548,136171.0
2017-03-21 14:15:00,52.89,52.94,52.87,52.92,443725.0,42.5468,42.587,42.5307,42.5709,443725.0
2017-03-21 14:20:00,52.92,52.94,52.83,52.86,292384.0,42.5709,42.587,42.4985,42.5227,292384.0
2017-03-21 14:25:00,52.85,52.87,52.79,52.83,177546.0,42.5146,42.5307,42.4664,42.4985,177546.0
2017-03-21 14:30:00,52.83,52.94,52.83,52.92,248264.0,42.4985,42.587,42.4985,42.5709,248264.0
2017-03-21 14:35:00,52.93,52.97,52.88,52.88,251022.0,42.579,42.6112,42.5388,42.5388,251022.0
2017-03-21 14:40:00,52.89,52.89,52.82,52.83,166572.0,42.5468,42.5468,42.4905,42.4985,166572.0
2017-03-21 14:45:00,52.82,52.83,52.72,52.77,246261.0,42.4905,42.4985,42.41,42.4503,246261.0
2017-03-21 14:50:00,52.78,52.81,52.71,52.81,152760.0,42.4583,42.4824,42.402,42.4824,152760.0
2017-03-21 14:55:00,52.81,52.93,52.81,52.9,195756.0,42.4824,42.579,42.4824,42.5548,195756.0
2017-03-21 15:00:00,52.9,52.92,52.86,52.91,216329.0,42.5548,42.5709,42.5227,42.5629,216329.0
2017-03-21 15:05:00,52.94,53.1,52.91,53.04,605353.0,42.587,42.7157,42.5629,42.6675,605353.0
2017-03-21 15:10:00,53.03,53.09,52.98,53.02,236666.0,42.6594,42.7077,42.6192,42.6514,236666.0
2017-03-21 15:15:00,53.01,53.05,52.96,53.01,206541.0,42.6433,42.6755,42.6031,42.6433,206541.0
2017-03-21 15:20:00,53.0,53.0,52.93,52.93,128940.0,42.6353,42.6353,42.579,42.579,128940.0
2017-03-21 15:25:00,52.93,53.0,52.92,52.93,189316.0,42.579,42.6353,42.5709,42.579,189316.0
2017-03-21 15:30:00,52.92,53.0,52.91,52.94,324490.0,42.5709,42.6353,42.5629,42.587,324490.0
2017-03-21 15:35:00,52.93,52.96,52.82,52.83,326291.0,42.579,42.6031,42.4905,42.4985,326291.0
2017-03-21 15:40:00,52.82,52.83,52.75,52.76,576417.0,42.4905,42.4985,42.4342,42.4422,576417.0
2017-03-21 15:45:00,52.76,52.84,52.75,52.78,392821.0,42.4422,42.5066,42.4342,42.4583,392821.0
2017-03-21 15:50:00,52.79,52.8,52.7,52.73,394463.0,42.4664,42.4744,42.394,42.4181,394463.0
2017-03-21 15:55:00,52.73,52.79,52.73,52.74,654430.0,42.4181,42.4664,42.4181,42.4261,654430.0
2017-03-22 09:30:00,52.22,52.29,51.57,52.05,1882847.0,42.0078,42.0641,41.4849,41.8711,1882847.0
2017-03-22 09:35:00,52.04,52.44,52.03,52.29,555890.0,41.863,42.1848,41.855,42.0641,555890.0
2017-03-22 09:40:00,52.29,52.47,52.24,52.3,553310.0,42.0641,42.2089,42.0239,42.0722,553310.0
2017-03-22 09:45:00,52.3,52.66,52.3,52.55,393756.0,42.0722,42.3618,42.0722,42.2733,393756.0
2017-03-22 09:50:00,52.54,52.61,52.18,52.2,499092.0,42.2652,42.3216,41.9757,41.9917,499092.0
2017-03-22 09:55:00,52.2,52.26,52.09,52.2,309189.0,41.9917,42.04,41.9033,41.9917,309189.0
2017-03-22 10:00:00,52.21,52.48,52.19,52.35,317826.0,41.9998,42.217,41.9837,42.1124,317826.0
2017-03-22 10:05:00,52.34,52.6,52.34,52.47,343606.0,42.1044,42.3135,42.1044,42.2089,343606.0
2017-03-22 10:10:00,52.46,52.47,52.27,52.36,316788.0,42.2009,42.2089,42.0481,42.1204,316788.0
2017-03-22 10:15:00,52.36,52.53,52.36,52.46,269897.0,42.1204,42.2572,42.1204,42.2009,269897.0
2017-03-22 10:20:00,52.45,52.62,52.4,52.51,339391.0,42.1928,42.3296,42.1526,42.2411,339391.0
2017-03-22 10:25:00,52.51,52.64,52.47,52.51,192433.0,42.2411,42.3457,42.2089,42.2411,192433.0
2017-03-22 10:30:00,52.52,52.72,52.44,52.71,336332.0,42.2492,42.41,42.1848,42.402,336332.0
2017-03-22 10:35:00,52.72,52.95,52.68,52.83,322244.0,42.41,42.5951,42.3779,42.4985,322244.0
2017-03-22 10:40:00,52.83,52.96,52.77,52.8,252265.0,42.4985,42.6031,42.4503,42.4744,252265.0
2017-03-22 10:45:00,52.79,52.99,52.75,52.95,162148.0,42.4664,42.6272,42.4342,42.5951,162148.0
2017-03-22 10:50:00,52.95,53.07,52.87,53.0,348199.0,42.5951,42.6916,42.5307,42.6353,348199.0
2017-03-22 10:55:00,53.0,53.01,52.86,52.94,246177.0,42.6353,42.6433,42.5227,42.587,246177.0
2017-03-22 11:00:00,52.93,52.95,52.79,52.86,81117.0,42.579,42.5951,42.4664,42.5227,81117.0
2017-03-22 11:05:00,52.88,52.93,52.84,52.87,93894.0,42.5388,42.579,42.5066,42.5307,93894.0
2017-03-22 11:10:00,52.87,52.87,52.64,52.71,127353.0,42.5307,42.5307,42.3457,42.402,127353.0
2017-03-22 11:15:00,52.72,52.84,52.71,52.78,297284.0,42.41,42.5066,42.402,42.4583,297284.0
2017-03-22 11:20:00,52.77,52.78,52.71,52.73,178380.0,42.4503,42.4583,42.402,42.4181,178380.0
2017-03-22 11:25:00,52.73,52.75,52.58,52.61,112248.0,42.4181,42.4342,42.2974,42.3216,112248.0
2017-03-22 11:30:00,52.62,52.64,52.46,52.53,182818.0,42.3296,42.3457,42.2009,42.2572,182818.0
2017-03-22 11:35:00,52.52,52.57,52.46,52.54,174635.0,42.2492,42.2894,42.2009,42.2652,174635.0
2017-03-22 11:40:00,52.53,52.66,52.53,52.65,128413.0,42.2572,42.3618,42.2572,42.3537,128413.0
2017-03-22 11:45:00,52.65,52.67,52.5,52.53,136099.0,42.3537,42.3698,42.2331,42.2572,136099.0
2017-03-22 11:50:00,52.52,52.62,52.48,52.61,217828.0,42.2492,42.3296,42.217,42.3216,217828.0
2017-03-22 11:55:00,52.61,52.69,52.58,52.64,113923.0,42.3216,42.3859,42.2974,42.3457,113923.0
2017-03-22 12:00:00,52.64,52.64,52.51,52.55,63479.0,42.3457,42.3457,42.2411,42.2733,63479.0
2017-03-22 12:05:00,52.56,52.58,52.43,52.44,50122.0,42.2813,42.2974,42.1768,42.1848,50122.0
2017-03-22 12:10:00,52.44,52.44,52.35,52.37,114622.0,42.1848,42.1848,42.1124,42.1285,114622.0
2017-03-22 12:15:00,52.37,52.4,52.27,52.29,115272.0,42.1285,42.1526,42.0481,42.0641,115272.0
2017-03-22 12:20:00,52.28,52.33,52.15,52.16,203402.0,42.0561,42.0963,41.9515,41.9596,203402.0
2017-03-22 12:25:00,52.15,52.2,52.1,52.14,272448.0,41.9515,41.9917,41.9113,41.9435,272448.0
2017-03-22 12:30:00,52.14,52.2,52.09,52.17,209946.0,41.9435,41.9917,41.9033,41.9676,209946.0
2017-03-22 12:35:00,52.18,52.19,52.12,52.14,325454.0,41.9757,41.9837,41.9274,41.9435,325454.0
2017-03-22 12:40:00,52.13,52.14,52.03,52.03,62863.0,41.9354,41.9435,41.855,41.855,62863.0
2017-03-22 12:45:00,52.04,52.29,52.04,52.17,427630.0,41.863,42.0641,41.863,41.9676,427630.0
2017-03-22 12:50:00,52.18,52.28,52.14,52.22,87782.0,41.9757,42.0561,41.9435,42.0078,87782.0
2017-03-22 12:55:00,52.21,52.22,52.15,52.22,162766.0,41.9998,42.0078,41.9515,42.0078,162766.0
2017-03-22 13:00:00,52.21,52.22,52.06,52.12,165113.0,41.9998,42.0078,41.8791,41.9274,165113.0
2017-03-22 13:05:00,52.12,52.15,52.02,52.13,290666.0,41.9274,41.9515,41.8469,41.9354,290666.0
2017-03-22 13:10:00,52.12,52.18,52.05,52.08,83928.0,41.9274,41.9757,41.8711,41.8952,83928.0
2017-03-22 13:15:00,52.06,52.26,52.04,52.25,161723.0,41.8791,42.04,41.863,42.032,161723.0
2017-03-22 13:20:00,52.24,52.33,52.22,52.3,121055.0,42.0239,42.0963,42.0078,42.0722,121055.0
2017-03-22 13:25:00,52.29,52.32,52.26,52.32,77115.0,42.0641,42.0883,42.04,42.0883,77115.0
2017-03-22 13:30:00,52.31,52.34,52.23,52.34,214360.0,42.0802,42.1044,42.0159,42.1044,214360.0
2017-03-22 13:35:00,52.35,52.42,52.32,52.4,85195.0,42.1124,42.1687,42.0883,42.1526,85195.0
2017-03-22 13:40:00,52.41,52.42,52.31,52.36,139887.0,42.1607,42.1687,42.0802,42.1204,139887.0
2017-03-22 13:45:00,52.35,52.37,52.24,52.3,195952.0,42.1124,42.1285,42.0239,42.0722,195952.0
2017-03-22 13:50:00,52.3,52.33,52.28,52.33,120222.0,42.0722,42.0963,42.0561,42.0963,120222.0
2017-03-22 13:55:00,52.32,52.35,52.27,52.35,97307.0,42.0883,42.1124,42.0481,42.1124,97307.0
2017-03-22 14:00:00,52.35,52.46,52.35,52.44,98160.0,42.1124,42.2009,42.1124,42.1848,98160.0
2017-03-22 14:05:00,52.44,52.45,52.37,52.44,62844.0,42.1848,42.1928,42.1285,42.1848,62844.0
2017-03-22 14:10:00,52.43,52.54,52.42,52.48,85628.0,42.1768,42.2652,42.1687,42.217,85628.0
2017-03-22 14:15:00,52.48,52.51,52.43,52.45,112495.0,42.217,42.2411,42.1768,42.1928,112495.0
2017-03-22 14:20:00,52.44,52.52,52.42,52.51,90699.0,42.1848,42.2492,42.1687,42.2411,90699.0
2017-03-22 14:25:00,52.52,52.52,52.4,52.41,91081.0,42.2492,42.2492,42.1526,42.1607,91081.0
2017-03-22 14:30:00,52.41,52.51,52.4,52.48,77046.0,42.1607,42.2411,42.1526,42.217,77046.0
2017-03-22 14:35:00,52.48,52.58,52.47,52.58,60026.0,42.217,42.2974,42.2089,42.2974,60026.0
2017-03-22 14:40:00,52.58,52.67,52.56,52.65,84636.0,42.2974,42.3698,42.2813,42.3537,84636.0
2017-03-22 14:45:00,52.66,52.68,52.58,52.65,113510.0,42.3618,42.3779,42.2974,42.3537,113510.0
2017-03-22 14:50:00,52.64,52.72,52.61,52.68,170698.0,42.3457,42.41,42.3216,42.3779,170698.0
2017-03-22 14:55:00,52.68,52.7,52.63,52.69,67253.0,42.3779,42.394,42.3376,42.3859,67253.0
2017-03-22 15:00:00,52.69,52.71,52.62,52.63,74464.0,42.3859,42.402,42.3296,42.3376,74464.0
2017-03-22 15:05:00,52.63,52.72,52.63,52.67,232214.0,42.3376,42.41,42.3376,42.3698,232214.0
2017-03-22 15:10:00,52.67,52.68,52.58,52.61,89892.0,42.3698,42.3779,42.2974,42.3216,89892.0
2017-03-22 15:15:00,52.61,52.73,52.58,52.72,87065.0,42.3216,42.4181,42.2974,42.41,87065.0
2017-03-22 15:20:00,52.73,52.81,52.72,52.77,114360.0,42.4181,42.4824,42.41,42.4503,114360.0
2017-03-22 15:25:00,52.77,52.78,52.59,52.59,157086.0,42.4503,42.4583,42.3055,42.3055,157086.0
2017-03-22 15:30:00,52.6,52.62,52.49,52.52,339203.0,42.3135,42.3296,42.225,42.2492,339203.0
2017-03-22 15:35:00,52.52,52.59,52.48,52.55,329733.0,42.2492,42.3055,42.217,42.2733,329733.0
2017-03-22 15:40:00,52.55,52.63,52.53,52.56,183143.0,42.2733,42.3376,42.2572,42.2813,183143.0
2017-03-22 15:45:00,52.56,52.64,52.56,52.61,167379.0,42.2813,42.3457,42.2813,42.3216,167379.0
2017-03-22 15:50:00,52.61,52.66,52.6,52.61,213733.0,42.3216,42.3618,42.3135,42.3216,213733.0
2017-03-22 15:55:00,52.61,52.62,52.55,52.59,371552.0,42.3216,42.3296,42.2733,42.3055,371552.0
2017-03-23 09:30:00,52.44,52.62,52.31,52.53,698032.0,42.1848,42.3296,42.0802,42.2572,698032.0
2017-03-23 09:35:00,52.53,52.81,52.5,52.74,553303.0,42.2572,42.4824,42.2331,42.4261,553303.0
2017-03-23 09:40:00,52.74,52.89,52.69,52.84,225958.0,42.4261,42.5468,42.3859,42.5066,225958.0
2017-03-23 09:45:00,52.84,52.86,52.72,52.8,268701.0,42.5066,42.5227,42.41,42.4744,268701.0
2017-03-23 09:50:00,52.8,52.85,52.76,52.79,213780.0,42.4744,42.5146,42.4422,42.4664,213780.0
2017-03-23 09:55:00,52.79,52.99,52.78,52.97,163902.0,42.4664,42.6272,42.4583,42.6112,163902.0
2017-03-23 10:00:00,52.97,53.16,52.97,53.09,162121.0,42.6112,42.764,42.6112,42.7077,162121.0
2017-03-23 10:05:00,53.09,53.1,52.98,53.02,203493.0,42.7077,42.7157,42.6192,42.6514,203493.0
2017-03-23 10:10:00,53.01,53.06,52.9,53.06,415457.0,42.6433,42.6836,42.5548,42.6836,415457.0
2017-03-23 10:15:00,53.05,53.07,52.94,53.03,236337.0,42.6755,42.6916,42.587,42.6594,236337.0
2017-03-23 10:20:00,53.03,53.19,53.02,53.18,210080.0,42.6594,42.7881,42.6514,42.7801,210080.0
2017-03-23 10:25:00,53.18,53.22,53.14,53.19,183294.0,42.7801,42.8123,42.7479,42.7881,183294.0
2017-03-23 10:30:00,53.19,53.29,53.16,53.25,126169.0,42.7881,42.8686,42.764,42.8364,126169.0
2017-03-23 10:35:00,53.25,53.45,53.25,53.45,229809.0,42.8364,42.9973,42.8364,42.9973,229809.0
2017-03-23 10:40:00,53.46,53.54,53.42,53.48,299555.0,43.0053,43.0697,42.9732,43.0214,299555.0
2017-03-23 10:45:00,53.48,53.51,53.43,53.46,133010.0,43.0214,43.0456,42.9812,43.0053,133010.0
2017-03-23 10:50:00,53.46,53.6,53.46,53.59,226274.0,43.0053,43.118,43.0053,43.1099,226274.0
2017-03-23 10:55:00,53.59,53.64,53.42,53.44,201831.0,43.1099,43.1501,42.9732,42.9892,201831.0
2017-03-23 11:00:00,53.44,53.5,53.39,53.45,90279.0,42.9892,43.0375,42.949,42.9973,90279.0
2017-03-23 11:05:00,53.44,53.52,53.43,53.52,138986.0,42.9892,43.0536,42.9812,43.0536,138986.0
2017-03-23 11:10:00,53.51,53.65,53.49,53.64,60559.0,43.0456,43.1582,43.0295,43.1501,60559.0
2017-03-23 11:15:00,53.64,53.7,53.57,53.59,142317.0,43.1501,43.1984,43.0938,43.1099,142317.0
2017-03-23 11:20:00,53.59,53.6,53.49,53.49,138644.0,43.1099,43.118,43.0295,43.0295,138644.0
2017-03-23 11:25:00,53.5,53.52,53.44,53.49,237240.0,43.0375,43.0536,42.9892,43.0295,237240.0
2017-03-23 11:30:00,53.5,53.52,53.46,53.5,40953.0,43.0375,43.0536,43.0053,43.0375,40953.0
2017-03-23 11:35:00,53.5,53.57,53.45,53.56,55478.0,43.0375,43.0938,42.9973,43.0858,55478.0
2017-03-23 11:40:00,53.55,53.56,53.42,53.43,88301.0,43.0777,43.0858,42.9732,42.9812,88301.0
2017-03-23 11:45:00,53.43,53.45,53.35,53.39,74634.0,42.9812,42.9973,42.9168,42.949,74634.0
2017-03-23 11:50:00,53.4,53.43,53.35,53.37,36872.0,42.9571,42.9812,42.9168,42.9329,36872.0
2017-03-23 11:55:00,53.37,53.39,53.29,53.3,323006.0,42.9329,42.949,42.8686,42.8766,323006.0
2017-03-23 12:00:00,53.3,53.34,53.24,53.26,279284.0,42.8766,42.9088,42.8284,42.8444,279284.0
2017-03-23 12:05:00,53.26,53.3,53.19,53.21,162777.0,42.8444,42.8766,42.7881,42.8042,162777.0
2017-03-23 12:10:00,53.21,53.32,53.2,53.3,83909.0,42.8042,42.8927,42.7962,42.8766,83909.0
2017-03-23 12:15:00,53.29,53.43,53.29,53.36,90888.0,42.8686,42.9812,42.8686,42.9249,90888.0
2017-03-23 12:20:00,53.36,53.4,53.32,53.38,44712.0,42.9249,42.9571,42.8927,42.941,44712.0
2017-03-23 12:25:00,53.38,53.4,53.29,53.3,60732.0,42.941,42.9571,42.8686,42.8766,60732.0
2017-03-23 12:30:00,53.31,53.33,53.24,53.31,42408.0,42.8847,42.9008,42.8284,42.8847,42408.0
2017-03-23 12:35:00,53.32,53.35,53.31,53.33,27086.0,42.8927,42.9168,42.8847,42.9008,27086.0
2017-03-23 12:40:00,53.33,53.38,53.32,53.38,29761.0,42.9008,42.941,42.8927,42.941,29761.0
2017-03-23 12:45:00,53.38,53.4,53.35,53.38,52320.0,42.941,42.9571,42.9168,42.941,52320.0
2017-03-23 12:50:00,53.37,53.45,53.36,53.44,38491.0,42.9329,42.9973,42.9249,42.9892,38491.0
2017-03-23 12:55:00,53.44,53.56,53.44,53.51,89697.0,42.9892,43.0858,42.9892,43.0456,89697.0
2017-03-23 13:00:00,53.5,53.5,53.21,53.21,245314.0,43.0375,43.0375,42.8042,42.8042,245314.0
2017-03-23 13:05:00,53.21,53.27,53.14,53.14,257979.0,42.8042,42.8525,42.7479,42.7479,257979.0
2017-03-23 13:10:00,53.14,53.22,53.11,53.2,193280.0,42.7479,42.8123,42.7238,42.7962,193280.0
2017-03-23 13:15:00,53.2,53.24,53.15,53.21,113497.0,42.7962,42.8284,42.756,42.8042,113497.0
2017-03-23 13:20:00,53.23,53.26,53.19,53.23,83848.0,42.8203,42.8444,42.7881,42.8203,83848.0
2017-03-23 13:25:00,53.23,53.25,53.06,53.09,52693.0,42.8203,42.8364,42.6836,42.7077,52693.0
2017-03-23 13:30:00,53.08,53.2,53.07,53.16,65780.0,42.6996,42.7962,42.6916,42.764,65780.0
2017-03-23 13:35:00,53.15,53.2,53.12,53.13,54664.0,42.756,42.7962,42.7318,42.7399,54664.0
2017-03-23 13:40:00,53.13,53.17,53.09,53.16,47193.0,42.7399,42.772,42.7077,42.764,47193.0
2017-03-23 13:45:00,53.18,53.25,53.17,53.25,51494.0,42.7801,42.8364,42.772,42.8364,51494.0
2017-03-23 13:50:00,53.25,53.3,53.23,53.28,33639.0,42.8364,42.8766,42.8203,42.8605,33639.0
2017-03-23 13:55:00,53.28,53.28,53.18,53.18,47001.0,42.8605,42.8605,42.7801,42.7801,47001.0
2017-03-23 14:00:00,53.17,53.22,53.14,53.2,33235.0,42.772,42.8123,42.7479,42.7962,33235.0
2017-03-23 14:05:00,53.21,53.21,53.11,53.18,31688.0,42.8042,42.8042,42.7238,42.7801,31688.0
2017-03-23 14:10:00,53.18,53.19,53.16,53.16,18396.0,42.7801,42.7881,42.764,42.764,18396.0
2017-03-23 14:15:00,53.16,53.21,53.16,53.21,24525.0,42.764,42.8042,42.764,42.8042,24525.0
2017-03-23 14:20:00,53.22,53.23,53.18,53.2,34694.0,42.8123,42.8203,42.7801,42.7962,34694.0
2017-03-23 14:25:00,53.21,53.3,53.21,53.27,39762.0,42.8042,42.8766,42.8042,42.8525,39762.0
2017-03-23 14:30:00,53.27,53.29,53.27,53.28,46975.0,42.8525,42.8686,42.8525,42.8605,46975.0
2017-03-23 14:35:00,53.27,53.28,53.21,53.27,67236.0,42.8525,42.8605,42.8042,42.8525,67236.0
2017-03-23 14:40:00,53.27,53.36,53.25,53.35,42488.0,42.8525,42.9249,42.8364,42.9168,42488.0
2017-03-23 14:45:00,53.35,53.35,53.28,53.32,29661.0,42.9168,42.9168,42.8605,42.8927,29661.0
2017-03-23 14:50:00,53.32,53.33,53.28,53.29,27982.0,42.8927,42.9008,42.8605,42.8686,27982.0
2017-03-23 14:55:00,53.29,53.33,53.24,53.24,96688.0,42.8686,42.9008,42.8284,42.8284,96688.0
2017-03-23 15:00:00,53.25,53.27,53.16,53.19,105994.0,42.8364,42.8525,42.764,42.7881,105994.0
2017-03-23 15:05:00,53.18,53.2,53.14,53.16,133865.0,42.7801,42.7962,42.7479,42.764,133865.0
2017-03-23 15:10:00,53.15,53.22,53.13,53.15,63553.0,42.756,42.8123,42.7399,42.756,63553.0
2017-03-23 15:15:00,53.16,53.17,53.0,53.02,193785.0,42.764,42.772,42.6353,42.6514,193785.0
2017-03-23 15:20:00,53.02,53.1,53.01,53.08,196861.0,42.6514,42.7157,42.6433,42.6996,196861.0
2017-03-23 15:25:00,53.07,53.1,52.95,52.96,208672.0,42.6916,42.7157,42.5951,42.6031,208672.0
2017-03-23 15:30:00,52.96,52.97,52.79,52.8,402864.0,42.6031,42.6112,42.4664,42.4744,402864.0
2017-03-23 15:35:00,52.8,52.95,52.8,52.94,199785.0,42.4744,42.5951,42.4744,42.587,199785.0
2017-03-23 15:40:00,52.94,53.02,52.9,52.91,121741.0,42.587,42.6514,42.5548,42.5629,121741.0
2017-03-23 15:45:00,52.9,53.04,52.89,53.04,147267.0,42.5548,42.6675,42.5468,42.6675,147267.0
2017-03-23 15:50:00,53.04,53.04,52.93,53.0,133370.0,42.6675,42.6675,42.579,42.6353,133370.0
2017-03-23 15:55:00,52.99,53.06,52.96,53.01,594172.0,42.6272,42.6836,42.6031,42.6433,594172.0
2017-03-24 09:30:00,53.19,53.44,53.17,53.41,77186.0,42.7881,42.9892,42.772,42.9651,77186.0
2017-03-24 09:35:00,53.43,53.45,53.1,53.13,115476.0,42.9812,42.9973,42.7157,42.7399,115476.0
2017-03-24 09:40:00,53.13,53.21,53.04,53.2,143081.0,42.7399,42.8042,42.6675,42.7962,143081.0
2017-03-24 09:45:00,53.21,53.21,53.03,53.2,75139.0,42.8042,42.8042,42.6594,42.7962,75139.0
2017-03-24 09:50:00,53.19,53.19,53.08,53.08,36087.0,42.7881,42.7881,42.6996,42.6996,36087.0
2017-03-24 09:55:00,53.08,53.09,52.95,53.06,126012.0,42.6996,42.7077,42.5951,42.6836,126012.0
2017-03-24 10:00:00,53.06,53.12,53.04,53.05,63223.0,42.6836,42.7318,42.6675,42.6755,63223.0
2017-03-24 10:05:00,53.05,53.2,53.04,53.16,134527.0,42.6755,42.7962,42.6675,42.764,134527.0
2017-03-24 10:10:00,53.16,53.23,53.09,53.22,124246.0,42.764,42.8203,42.7077,42.8123,124246.0
2017-03-24 10:15:00,53.22,53.33,53.17,53.24,105459.0,42.8123,42.9008,42.772,42.8284,105459.0
2017-03-24 10:20:00,53.24,53.29,53.18,53.26,93016.0,42.8284,42.8686,42.7801,42.8444,93016.0
2017-03-24 10:25:00,53.26,53.4,53.21,53.36,102600.0,42.8444,42.9571,42.8042,42.9249,102600.0
2017-03-24 10:30:00,53.35,53.37,53.29,53.32,86331.0,42.9168,42.9329,42.8686,42.8927,86331.0
2017-03-24 10:35:00,53.33,53.36,53.28,53.29,47597.0,42.9008,42.9249,42.8605,42.8686,47597.0
2017-03-24 10:40:00,53.29,53.42,53.29,53.38,42313.0,42.8686,42.9732,42.8686,42.941,42313.0
2017-03-24 10:45:00,53.36,53.38,53.32,53.32,39139.0,42.9249,42.941,42.8927,42.8927,39139.0
2017-03-24 10:50:00,53.32,53.35,53.22,53.35,62719.0,42.8927,42.9168,42.8123,42.9168,62719.0
2017-03-24 10:55:00,53.35,53.43,53.32,53.36,40876.0,42.9168,42.9812,42.8927,42.9249,40876.0
2017-03-24 11:00:00,53.36,53.43,53.3,53.42,81394.0,42.9249,42.9812,42.8766,42.9732,81394.0
2017-03-24 11:05:00,53.41,53.45,53.35,53.38,80166.0,42.9651,42.9973,42.9168,42.941,80166.0
2017-03-24 11:10:00,53.38,53.41,53.36,53.4,31683.0,42.941,42.9651,42.9249,42.9571,31683.0
2017-03-24 11:15:00,53.4,53.41,53.28,53.3,29192.0,42.9571,42.9651,42.8605,42.8766,29192.0
2017-03-24 11:20:00,53.3,53.3,53.22,53.24,79686.0,42.8766,42.8766,42.8123,42.8284,79686.0
2017-03-24 11:25:00,53.23,53.26,53.2,53.21,108638.0,42.8203,42.8444,42.7962,42.8042,108638.0
2017-03-24 11:30:00,53.21,53.28,53.2,53.27,77411.0,42.8042,42.8605,42.7962,42.8525,77411.0
2017-03-24 11:35:00,53.27,53.36,53.26,53.35,60672.0,42.8525,42.9249,42.8444,42.9168,60672.0
2017-03-24 11:40:00,53.35,53.35,53.24,53.25,61929.0,42.9168,42.9168,42.8284,42.8364,61929.0
2017-03-24 11:45:00,53.25,53.3,53.25,53.26,76518.0,42.8364,42.8766,42.8364,42.8444,76518.0
2017-03-24 11:50:00,53.27,53.41,53.26,53.34,71959.0,42.8525,42.9651,42.8444,42.9088,71959.0
2017-03-24 11:55:00,53.34,53.35,53.29,53.33,65035.0,42.9088,42.9168,42.8686,42.9008,65035.0
2017-03-24 12:00:00,53.32,53.35,53.3,53.33,53081.0,42.8927,42.9168,42.8766,42.9008,53081.0
2017-03-24 12:05:00,53.32,53.33,53.27,53.28,99220.0,42.8927,42.9008,42.8525,42.8605,99220.0
2017-03-24 12:10:00,53.28,53.31,53.12,53.19,199992.0,42.8605,42.8847,42.7318,42.7881,199992.0
2017-03-24 12:15:00,53.18,53.18,53.06,53.07,147128.0,42.7801,42.7801,42.6836,42.6916,147128.0
2017-03-24 12:20:00,53.07,53.08,52.99,53.04,159510.0,42.6916,42.6996,42.6272,42.6675,159510.0
2017-03-24 12:25:00,53.03,53.14,52.96,53.08,141921.0,42.6594,42.7479,42.6031,42.6996,141921.0
2017-03-24 12:30:00,53.09,53.12,53.04,53.07,25050.0,42.7077,42.7318,42.6675,42.6916,25050.0
2017-03-24 12:35:00,53.07,53.14,53.06,53.13,41925.0,42.6916,42.7479,42.6836,42.7399,41925.0
2017-03-24 12:40:00,53.13,53.2,53.1,53.2,28595.0,42.7399,42.7962,42.7157,42.7962,28595.0
2017-03-24 12:45:00,53.19,53.21,53.13,53.21,63551.0,42.7881,42.8042,42.7399,42.8042,63551.0
2017-03-24 12:50:00,53.2,53.21,53.07,53.17,303475.0,42.7962,42.8042,42.6916,42.772,303475.0
2017-03-24 12:55:00,53.17,53.19,53.13,53.15,19872.0,42.772,42.7881,42.7399,42.756,19872.0
2017-03-24 13:00:00,53.16,53.22,53.13,53.14,32803.0,42.764,42.8123,42.7399,42.7479,32803.0
2017-03-24 13:05:00,53.13,53.16,53.07,53.09,71812.0,42.7399,42.764,42.6916,42.7077,71812.0
2017-03-24 13:10:00,53.09,53.12,53.07,53.1,24937.0,42.7077,42.7318,42.6916,42.7157,24937.0
2017-03-24 13:15:00,53.09,53.14,53.08,53.1,25081.0,42.7077,42.7479,42.6996,42.7157,25081.0
2017-03-24 13:20:00,53.1,53.16,53.08,53.15,31024.0,42.7157,42.764,42.6996,42.756,31024.0
2017-03-24 13:25:00,53.15,53.19,53.14,53.16,35968.0,42.756,42.7881,42.7479,42.764,35968.0
2017-03-24 13:30:00,53.15,53.15,53.09,53.1,28667.0,42.756,42.756,42.7077,42.7157,28667.0
2017-03-24 13:35:00,53.12,53.18,53.09,53.11,41801.0,42.7318,42.7801,42.7077,42.7238,41801.0
2017-03-24 13:40:00,53.11,53.19,53.1,53.13,17195.0,42.7238,42.7881,42.7157,42.7399,17195.0
2017-03-24 13:45:00,53.13,53.17,53.09,53.13,31065.0,42.7399,42.772,42.7077,42.7399,31065.0
2017-03-24 13:50:00,53.12,53.12,53.03,53.03,44701.0,42.7318,42.7318,42.6594,42.6594,44701.0
2017-03-24 13:55:00,53.02,53.02,52.86,52.92,202466.0,42.6514,42.6514,42.5227,42.5709,202466.0
2017-03-24 14:00:00,52.93,53.01,52.93,53.0,221442.0,42.579,42.6433,42.579,42.6353,221442.0
2017-03-24 14:05:00,53.0,53.02,52.97,52.99,45686.0,42.6353,42.6514,42.6112,42.6272,45686.0
2017-03-24 14:10:00,52.99,53.0,52.95,52.99,82389.0,42.6272,42.6353,42.5951,42.6272,82389.0
2017-03-24 14:15:00,52.98,53.02,52.96,53.02,58594.0,42.6192,42.6514,42.6031,42.6514,58594.0
2017-03-24 14:20:00,53.02,53.03,52.99,53.01,20080.0,42.6514,42.6594,42.6272,42.6433,20080.0
2017-03-24 14:25:00,53.02,53.04,52.93,52.96,39369.0,42.6514,42.6675,42.579,42.6031,39369.0
2017-03-24 14:30:00,52.97,53.05,52.97,53.02,46095.0,42.6112,42.6755,42.6112,42.6514,46095.0
2017-03-24 14:35:00,53.02,53.03,52.97,52.98,19267.0,42.6514,42.6594,42.6112,42.6192,19267.0
2017-03-24 14:40:00,52.98,52.99,52.91,52.92,35916.0,42.6192,42.6272,42.5629,42.5709,35916.0
2017-03-24 14:45:00,52.92,52.96,52.87,52.9,46651.0,42.5709,42.6031,42.5307,42.5548,46651.0
2017-03-24 14:50:00,52.9,52.9,52.8,52.8,141462.0,42.5548,42.5548,42.4744,42.4744,141462.0
2017-03-24 14:55:00,52.81,52.83,52.76,52.78,115664.0,42.4824,42.4985,42.4422,42.4583,115664.0
2017-03-24 15:00:00,52.79,52.8,52.71,52.79,107655.0,42.4664,42.4744,42.402,42.4664,107655.0
2017-03-24 15:05:00,52.8,52.81,52.66,52.72,253523.0,42.4744,42.4824,42.3618,42.41,253523.0
2017-03-24 15:10:00,52.72,52.73,52.63,52.67,205319.0,42.41,42.4181,42.3376,42.3698,205319.0
2017-03-24 15:15:00,52.67,52.68,52.58,52.61,178079.0,42.3698,42.3779,42.2974,42.3216,178079.0
2017-03-24 15:20:00,52.62,52.74,52.61,52.74,197619.0,42.3296,42.4261,42.3216,42.4261,197619.0
2017-03-24 15:25:00,52.75,52.82,52.73,52.79,119496.0,42.4342,42.4905,42.4181,42.4664,119496.0
2017-03-24 15:30:00,52.79,52.91,52.7,52.89,157930.0,42.4664,42.5629,42.394,42.5468,157930.0
2017-03-24 15:35:00,52.89,53.18,52.85,53.18,309557.0,42.5468,42.7801,42.5146,42.7801,309557.0
2017-03-24 15:40:00,53.18,53.25,53.16,53.22,391701.0,42.7801,42.8364,42.764,42.8123,391701.0
2017-03-24 15:45:00,53.22,53.22,53.03,53.08,457649.0,42.8123,42.8123,42.6594,42.6996,457649.0
2017-03-24 15:50:00,53.08,53.2,53.07,53.16,297819.0,42.6996,42.7962,42.6916,42.764,297819.0
2017-03-24 15:55:00,53.16,53.17,53.02,53.07,659446.0,42.764,42.772,42.6514,42.6916,659446.0
2017-03-27 09:30:00,51.5,51.71,51.26,51.35,761078.0,41.4286,41.5976,41.2356,41.308,761078.0
2017-03-27 09:35:00,51.36,51.59,51.17,51.37,570960.0,41.316,41.501,41.1632,41.3241,570960.0
2017-03-27 09:40:00,51.37,51.61,51.34,51.57,356644.0,41.3241,41.5171,41.2999,41.4849,356644.0
2017-03-27 09:45:00,51.58,51.69,51.52,51.63,580858.0,41.493,41.5815,41.4447,41.5332,580858.0
2017-03-27 09:50:00,51.64,51.9,51.63,51.7,251484.0,41.5413,41.7504,41.5332,41.5895,251484.0
2017-03-27 09:55:00,51.7,51.74,51.57,51.58,641980.0,41.5895,41.6217,41.4849,41.493,641980.0
2017-03-27 10:00:00,51.59,51.59,51.47,51.54,249927.0,41.501,41.501,41.4045,41.4608,249927.0
2017-03-27 10:05:00,51.54,51.69,51.54,51.63,148804.0,41.4608,41.5815,41.4608,41.5332,148804.0
2017-03-27 10:10:00,51.64,51.84,51.63,51.8,139613.0,41.5413,41.7021,41.5332,41.67,139613.0
2017-03-27 10:15:00,51.8,51.88,51.78,51.84,558356.0,41.67,41.7343,41.6539,41.7021,558356.0
2017-03-27 10:20:00,51.85,51.86,51.75,51.86,106316.0,41.7102,41.7182,41.6297,41.7182,106316.0
2017-03-27 10:25:00,51.86,52.01,51.81,51.94,384849.0,41.7182,41.8389,41.678,41.7826,384849.0
2017-03-27 10:30:00,51.95,52.12,51.95,52.07,113910.0,41.7906,41.9274,41.7906,41.8872,113910.0
2017-03-27 10:35:00,52.08,52.17,51.98,51.98,80155.0,41.8952,41.9676,41.8148,41.8148,80155.0
2017-03-27 10:40:00,51.99,52.14,51.93,52.14,120960.0,41.8228,41.9435,41.7745,41.9435,120960.0
2017-03-27 10:45:00,52.15,52.17,52.02,52.02,80143.0,41.9515,41.9676,41.8469,41.8469,80143.0
2017-03-27 10:50:00,52.02,52.12,52.01,52.1,31430.0,41.8469,41.9274,41.8389,41.9113,31430.0
2017-03-27 10:55:00,52.09,52.22,52.01,52.16,114773.0,41.9033,42.0078,41.8389,41.9596,114773.0
2017-03-27 11:00:00,52.16,52.21,52.1,52.11,72961.0,41.9596,41.9998,41.9113,41.9193,72961.0
2017-03-27 11:05:00,52.12,52.12,52.0,52.03,143934.0,41.9274,41.9274,41.8309,41.855,143934.0
2017-03-27 11:10:00,52.02,52.05,51.98,51.99,125259.0,41.8469,41.8711,41.8148,41.8228,125259.0
2017-03-27 11:15:00,51.99,52.05,51.99,52.01,124525.0,41.8228,41.8711,41.8228,41.8389,124525.0
2017-03-27 11:20:00,52.02,52.04,51.96,52.03,150117.0,41.8469,41.863,41.7987,41.855,150117.0
2017-03-27 11:25:00,52.02,52.25,52.02,52.25,160714.0,41.8469,42.032,41.8469,42.032,160714.0
2017-03-27 11:30:00,52.25,52.41,52.23,52.38,146644.0,42.032,42.1607,42.0159,42.1365,146644.0
2017-03-27 11:35:00,52.38,52.4,52.28,52.38,105438.0,42.1365,42.1526,42.0561,42.1365,105438.0
2017-03-27 11:40:00,52.38,52.45,52.35,52.36,205200.0,42.1365,42.1928,42.1124,42.1204,205200.0
2017-03-27 11:45:00,52.35,52.39,52.29,52.31,135957.0,42.1124,42.1446,42.0641,42.0802,135957.0
2017-03-27 11:50:00,52.31,52.31,52.21,52.24,102947.0,42.0802,42.0802,41.9998,42.0239,102947.0
2017-03-27 11:55:00,52.24,52.33,52.24,52.29,131856.0,42.0239,42.0963,42.0239,42.0641,131856.0
2017-03-27 12:00:00,52.28,52.35,52.22,52.35,123229.0,42.0561,42.1124,42.0078,42.1124,123229.0
2017-03-27 12:05:00,52.35,52.44,52.33,52.4,117743.0,42.1124,42.1848,42.0963,42.1526,117743.0
2017-03-27 12:10:00,52.39,52.44,52.34,52.37,113271.0,42.1446,42.1848,42.1044,42.1285,113271.0
2017-03-27 12:15:00,52.38,52.43,52.36,52.43,134406.0,42.1365,42.1768,42.1204,42.1768,134406.0
2017-03-27 12:20:00,52.42,52.45,52.36,52.37,134309.0,42.1687,42.1928,42.1204,42.1285,134309.0
2017-03-27 12:25:00,52.37,52.38,52.31,52.33,68829.0,42.1285,42.1365,42.0802,42.0963,68829.0
2017-03-27 12:30:00,52.34,52.35,52.28,52.32,51408.0,42.1044,42.1124,42.0561,42.0883,51408.0
2017-03-27 12:35:00,52.33,52.42,52.3,52.3,83159.0,42.0963,42.1687,42.0722,42.0722,83159.0
2017-03-27 12:40:00,52.3,52.32,52.26,52.3,139398.0,42.0722,42.0883,42.04,42.0722,139398.0
2017-03-27 12:45:00,52.3,52.36,52.28,52.36,89874.0,42.0722,42.1204,42.0561,42.1204,89874.0
2017-03-27 12:50:00,52.35,52.44,52.33,52.43,50080.0,42.1124,42.1848,42.0963,42.1768,50080.0
2017-03-27 12:55:00,52.41,52.48,52.4,52.46,42710.0,42.1607,42.217,42.1526,42.2009,42710.0
2017-03-27 13:00:00,52.46,52.64,52.46,52.61,162261.0,42.2009,42.3457,42.2009,42.3216,162261.0
2017-03-27 13:05:00,52.61,52.66,52.58,52.66,49073.0,42.3216,42.3618,42.2974,42.3618,49073.0
2017-03-27 13:10:00,52.63,52.63,52.53,52.55,38016.0,42.3376,42.3376,42.2572,42.2733,38016.0
2017-03-27 13:15:00,52.55,52.61,52.52,52.59,35768.0,42.2733,42.3216,42.2492,42.3055,35768.0
2017-03-27 13:20:00,52.58,52.7,52.57,52.64,38505.0,42.2974,42.394,42.2894,42.3457,38505.0
2017-03-27 13:25:00,52.64,52.65,52.54,52.58,56050.0,42.3457,42.3537,42.2652,42.2974,56050.0
2017-03-27 13:30:00,52.58,52.65,52.56,52.56,49018.0,42.2974,42.3537,42.2813,42.2813,49018.0
2017-03-27 13:35:00,52.55,52.6,52.49,52.49,46465.0,42.2733,42.3135,42.225,42.225,46465.0
2017-03-27 13:40:00,52.48,52.53,52.42,52.46,36072.0,42.217,42.2572,42.1687,42.2009,36072.0
2017-03-27 13:45:00,52.45,52.46,52.4,52.41,24726.0,42.1928,42.2009,42.1526,42.1607,24726.0
2017-03-27 13:50:00,52.42,52.45,52.35,52.44,75094.0,42.1687,42.1928,42.1124,42.1848,75094.0
2017-03-27 13:55:00,52.44,52.45,52.39,52.42,120288.0,42.1848,42.1928,42.1446,42.1687,120288.0
2017-03-27 14:00:00,52.42,52.5,52.42,52.49,30109.0,42.1687,42.2331,42.1687,42.225,30109.0
2017-03-27 14:05:00,52.49,52.53,52.48,52.49,32732.0,42.225,42.2572,42.217,42.225,32732.0
2017-03-27 14:10:00,52.49,52.49,52.37,52.37,223919.0,42.225,42.225,42.1285,42.1285,223919.0
2017-03-27 14:15:00,52.37,52.38,52.29,52.33,98359.0,42.1285,42.1365,42.0641,42.0963,98359.0
2017-03-27 14:20:00,52.34,52.35,52.32,52.35,60040.0,42.1044,42.1124,42.0883,42.1124,60040.0
2017-03-27 14:25:00,52.35,52.44,52.33,52.42,97117.0,42.1124,42.1848,42.0963,42.1687,97117.0
2017-03-27 14:30:00,52.42,52.47,52.4,52.46,44337.0,42.1687,42.2089,42.1526,42.2009,44337.0
2017-03-27 14:35:00,52.46,52.49,52.43,52.44,64549.0,42.2009,42.225,42.1768,42.1848,64549.0
2017-03-27 14:40:00,52.44,52.49,52.43,52.46,96858.0,42.1848,42.225,42.1768,42.2009,96858.0
2017-03-27 14:45:00,52.46,52.55,52.45,52.51,71781.0,42.2009,42.2733,42.1928,42.2411,71781.0
2017-03-27 14:50:00,52.5,52.53,52.42,52.43,151638.0,42.2331,42.2572,42.1687,42.1768,151638.0
2017-03-27 14:55:00,52.43,52.44,52.4,52.42,266534.0,42.1768,42.1848,42.1526,42.1687,266534.0
2017-03-27 15:00:00,52.43,52.56,52.43,52.55,298635.0,42.1768,42.2813,42.1768,42.2733,298635.0
2017-03-27 15:05:00,52.54,52.55,52.49,52.55,92499.0,42.2652,42.2733,42.225,42.2733,92499.0
2017-03-27 15:10:00,52.55,52.72,52.55,52.65,67274.0,42.2733,42.41,42.2733,42.3537,67274.0
2017-03-27 15:15:00,52.65,52.75,52.64,52.75,46851.0,42.3537,42.4342,42.3457,42.4342,46851.0
2017-03-27 15:20:00,52.75,52.76,52.7,52.73,45555.0,42.4342,42.4422,42.394,42.4181,45555.0
2017-03-27 15:25:00,52.72,52.81,52.72,52.74,74896.0,42.41,42.4824,42.41,42.4261,74896.0
2017-03-27 15:30:00,52.74,52.77,52.69,52.76,74571.0,42.4261,42.4503,42.3859,42.4422,74571.0
2017-03-27 15:35:00,52.75,52.83,52.72,52.81,102270.0,42.4342,42.4985,42.41,42.4824,102270.0
2017-03-27 15:40:00,52.81,52.88,52.8,52.81,87085.0,42.4824,42.5388,42.4744,42.4824,87085.0
2017-03-27 15:45:00,52.82,52.85,52.78,52.78,152128.0,42.4905,42.5146,42.4583,42.4583,152128.0
2017-03-27 15:50:00,52.78,52.84,52.78,52.81,140239.0,42.4583,42.5066,42.4583,42.4824,140239.0
2017-03-27 15:55:00,52.81,52.84,52.8,52.8,201198.0,42.4824,42.5066,42.4744,42.4744,201198.0
2017-03-28 09:30:00,52.56,52.8,52.54,52.76,161608.0,42.2813,42.4744,42.2652,42.4422,161608.0
2017-03-28 09:35:00,52.77,52.94,52.71,52.86,145118.0,42.4503,42.587,42.402,42.5227,145118.0
2017-03-28 09:40:00,52.85,52.93,52.77,52.79,169263.0,42.5146,42.579,42.4503,42.4664,169263.0
2017-03-28 09:45:00,52.78,52.79,52.65,52.72,185142.0,42.4583,42.4664,42.3537,42.41,185142.0
2017-03-28 09:50:00,52.73,52.78,52.62,52.69,166761.0,42.4181,42.4583,42.3296,42.3859,166761.0
2017-03-28 09:55:00,52.69,52.76,52.66,52.68,165778.0,42.3859,42.4422,42.3618,42.3779,165778.0
2017-03-28 10:00:00,52.69,52.92,52.68,52.91,257625.0,42.3859,42.5709,42.3779,42.5629,257625.0
2017-03-28 10:05:00,52.91,53.01,52.84,52.87,295935.0,42.5629,42.6433,42.5066,42.5307,295935.0
2017-03-28 10:10:00,52.87,53.0,52.87,52.87,79270.0,42.5307,42.6353,42.5307,42.5307,79270.0
2017-03-28 10:15:00,52.87,52.98,52.86,52.92,62038.0,42.5307,42.6192,42.5227,42.5709,62038.0
2017-03-28 10:20:00,52.92,52.93,52.77,52.82,160682.0,42.5709,42.579,42.4503,42.4905,160682.0
2017-03-28 10:25:00,52.82,52.88,52.76,52.85,146474.0,42.4905,42.5388,42.4422,42.5146,146474.0
2017-03-28 10:30:00,52.86,52.9,52.77,52.8,94958.0,42.5227,42.5548,42.4503,42.4744,94958.0
2017-03-28 10:35:00,52.8,52.9,52.74,52.85,118067.0,42.4744,42.5548,42.4261,42.5146,118067.0
2017-03-28 10:40:00,52.86,52.98,52.85,52.96,50894.0,42.5227,42.6192,42.5146,42.6031,50894.0
2017-03-28 10:45:00,52.97,53.03,52.93,53.01,105271.0,42.6112,42.6594,42.579,42.6433,105271.0
2017-03-28 10:50:00,53.01,53.04,52.94,53.04,78401.0,42.6433,42.6675,42.587,42.6675,78401.0
2017-03-28 10:55:00,53.04,53.11,53.0,53.1,71195.0,42.6675,42.7238,42.6353,42.7157,71195.0
2017-03-28 11:00:00,53.1,53.31,53.08,53.3,161889.0,42.7157,42.8847,42.6996,42.8766,161889.0
2017-03-28 11:05:00,53.3,53.43,53.29,53.33,141430.0,42.8766,42.9812,42.8686,42.9008,141430.0
2017-03-28 11:10:00,53.32,53.38,53.31,53.35,52736.0,42.8927,42.941,42.8847,42.9168,52736.0
2017-03-28 11:15:00,53.36,53.46,52.99,53.4,464766.0,42.9249,43.0053,42.6272,42.9571,464766.0
2017-03-28 11:20:00,53.4,53.42,53.33,53.34,131317.0,42.9571,42.9732,42.9008,42.9088,131317.0
2017-03-28 11:25:00,53.33,53.33,53.25,53.26,128538.0,42.9008,42.9008,42.8364,42.8444,128538.0
2017-03-28 11:30:00,53.26,53.36,53.23,53.35,72762.0,42.8444,42.9249,42.8203,42.9168,72762.0
2017-03-28 11:35:00,53.34,53.35,53.24,53.29,43726.0,42.9088,42.9168,42.8284,42.8686,43726.0
2017-03-28 11:40:00,53.29,53.32,53.24,53.26,43426.0,42.8686,42.8927,42.8284,42.8444,43426.0
2017-03-28 11:45:00,53.27,53.32,53.22,53.28,200515.0,42.8525,42.8927,42.8123,42.8605,200515.0
2017-03-28 11:50:00,53.28,53.31,53.26,53.29,28705.0,42.8605,42.8847,42.8444,42.8686,28705.0
2017-03-28 11:55:00,53.28,53.31,53.23,53.23,25661.0,42.8605,42.8847,42.8203,42.8203,25661.0
2017-03-28 12:00:00,53.23,53.27,53.19,53.21,47761.0,42.8203,42.8525,42.7881,42.8042,47761.0
2017-03-28 12:05:00,53.21,53.29,53.21,53.26,27575.0,42.8042,42.8686,42.8042,42.8444,27575.0
2017-03-28 12:10:00,53.26,53.3,53.25,53.3,17457.0,42.8444,42.8766,42.8364,42.8766,17457.0
2017-03-28 12:15:00,53.3,53.31,53.24,53.24,46230.0,42.8766,42.8847,42.8284,42.8284,46230.0
2017-03-28 12:20:00,53.25,53.3,53.24,53.29,36168.0,42.8364,42.8766,42.8284,42.8686,36168.0
2017-03-28 12:25:00,53.3,53.31,53.27,53.29,18245.0,42.8766,42.8847,42.8525,42.8686,18245.0
2017-03-28 12:30:00,53.3,53.31,53.28,53.29,17562.0,42.8766,42.8847,42.8605,42.8686,17562.0
2017-03-28 12:35:00,53.29,53.3,53.24,53.28,68403.0,42.8686,42.8766,42.8284,42.8605,68403.0
2017-03-28 12:40:00,53.28,53.32,53.25,53.31,78469.0,42.8605,42.8927,42.8364,42.8847,78469.0
2017-03-28 12:45:00,53.3,53.31,53.24,53.27,102756.0,42.8766,42.8847,42.8284,42.8525,102756.0
2017-03-28 12:50:00,53.26,53.28,53.25,53.26,33329.0,42.8444,42.8605,42.8364,42.8444,33329.0
2017-03-28 12:55:00,53.26,53.35,53.26,53.32,93040.0,42.8444,42.9168,42.8444,42.8927,93040.0
2017-03-28 13:00:00,53.33,53.4,53.33,53.39,33903.0,42.9008,42.9571,42.9008,42.949,33903.0
2017-03-28 13:05:00,53.38,53.44,53.38,53.43,39968.0,42.941,42.9892,42.941,42.9812,39968.0
2017-03-28 13:10:00,53.43,53.48,53.42,53.45,37137.0,42.9812,43.0214,42.9732,42.9973,37137.0
2017-03-28 13:15:00,53.46,53.47,53.43,53.45,20536.0,43.0053,43.0134,42.9812,42.9973,20536.0
2017-03-28 13:20:00,53.46,53.47,53.35,53.35,23923.0,43.0053,43.0134,42.9168,42.9168,23923.0
2017-03-28 13:25:00,53.36,53.41,53.36,53.4,32123.0,42.9249,42.9651,42.9249,42.9571,32123.0
2017-03-28 13:30:00,53.39,53.41,53.35,53.38,62698.0,42.949,42.9651,42.9168,42.941,62698.0
2017-03-28 13:35:00,53.37,53.45,53.36,53.45,42457.0,42.9329,42.9973,42.9249,42.9973,42457.0
2017-03-28 13:40:00,53.45,53.51,53.44,53.49,116238.0,42.9973,43.0456,42.9892,43.0295,116238.0
2017-03-28 13:45:00,53.49,53.51,53.47,53.51,64810.0,43.0295,43.0456,43.0134,43.0456,64810.0
2017-03-28 13:50:00,53.5,53.55,53.5,53.51,44317.0,43.0375,43.0777,43.0375,43.0456,44317.0
2017-03-28 13:55:00,53.51,53.65,53.5,53.64,66985.0,43.0456,43.1582,43.0375,43.1501,66985.0
2017-03-28 14:00:00,53.63,53.64,53.59,53.6,68370.0,43.1421,43.1501,43.1099,43.118,68370.0
2017-03-28 14:05:00,53.6,53.69,53.6,53.69,53027.0,43.118,43.1904,43.118,43.1904,53027.0
2017-03-28 14:10:00,53.69,53.76,53.69,53.75,43899.0,43.1904,43.2467,43.1904,43.2386,43899.0
2017-03-28 14:15:00,53.75,53.81,53.73,53.8,75838.0,43.2386,43.2869,43.2225,43.2788,75838.0
2017-03-28 14:20:00,53.8,53.9,53.8,53.85,89710.0,43.2788,43.3593,43.2788,43.3191,89710.0
2017-03-28 14:25:00,53.85,53.89,53.8,53.8,75506.0,43.3191,43.3512,43.2788,43.2788,75506.0
2017-03-28 14:30:00,53.8,53.8,53.7,53.75,34036.0,43.2788,43.2788,43.1984,43.2386,34036.0
2017-03-28 14:35:00,53.76,53.88,53.74,53.87,84894.0,43.2467,43.3432,43.2306,43.3352,84894.0
2017-03-28 14:40:00,53.87,53.9,53.83,53.9,115999.0,43.3352,43.3593,43.303,43.3593,115999.0
2017-03-28 14:45:00,53.9,53.94,53.86,53.86,53508.0,43.3593,43.3915,43.3271,43.3271,53508.0
2017-03-28 14:50:00,53.87,53.93,53.85,53.88,34416.0,43.3352,43.3834,43.3191,43.3432,34416.0
2017-03-28 14:55:00,53.88,53.88,53.78,53.79,80622.0,43.3432,43.3432,43.2628,43.2708,80622.0
2017-03-28 15:00:00,53.78,53.82,53.77,53.8,36345.0,43.2628,43.2949,43.2547,43.2788,36345.0
2017-03-28 15:05:00,53.79,53.82,53.71,53.72,71605.0,43.2708,43.2949,43.2064,43.2145,71605.0
2017-03-28 15:10:00,53.71,53.76,53.69,53.76,56596.0,43.2064,43.2467,43.1904,43.2467,56596.0
2017-03-28 15:15:00,53.75,53.75,53.63,53.63,62277.0,43.2386,43.2386,43.1421,43.1421,62277.0
2017-03-28 15:20:00,53.64,53.69,53.61,53.64,72332.0,43.1501,43.1904,43.126,43.1501,72332.0
2017-03-28 15:25:00,53.63,53.71,53.62,53.71,97703.0,43.1421,43.2064,43.134,43.2064,97703.0
2017-03-28 15:30:00,53.71,53.74,53.67,53.73,97654.0,43.2064,43.2306,43.1743,43.2225,97654.0
2017-03-28 15:35:00,53.73,53.73,53.66,53.73,89514.0,43.2225,43.2225,43.1662,43.2225,89514.0
2017-03-28 15:40:00,53.73,53.76,53.7,53.7,146715.0,43.2225,43.2467,43.1984,43.1984,146715.0
2017-03-28 15:45:00,53.7,53.7,53.65,53.68,198343.0,43.1984,43.1984,43.1582,43.1823,198343.0
2017-03-28 15:50:00,53.67,53.68,53.64,53.66,274634.0,43.1743,43.1823,43.1501,43.1662,274634.0
2017-03-28 15:55:00,53.66,53.72,53.65,53.66,269359.0,43.1662,43.2145,43.1582,43.1662,269359.0
2017-03-29 09:30:00,53.56,53.68,53.46,53.61,109248.0,43.0858,43.1823,43.0053,43.126,109248.0
2017-03-29 09:35:00,53.58,53.6,53.44,53.47,160279.0,43.1019,43.118,42.9892,43.0134,160279.0
2017-03-29 09:40:00,53.47,53.56,53.34,53.35,237862.0,43.0134,43.0858,42.9088,42.9168,237862.0
2017-03-29 09:45:00,53.35,53.38,53.22,53.22,129014.0,42.9168,42.941,42.8123,42.8123,129014.0
2017-03-29 09:50:00,53.22,53.32,53.14,53.31,131406.0,42.8123,42.8927,42.7479,42.8847,131406.0
2017-03-29 09:55:00,53.32,53.46,53.29,53.44,205369.0,42.8927,43.0053,42.8686,42.9892,205369.0
2017-03-29 10:00:00,53.44,53.47,53.31,53.34,190567.0,42.9892,43.0134,42.8847,42.9088,190567.0
2017-03-29 10:05:00,53.33,53.39,53.17,53.18,79342.0,42.9008,42.949,42.772,42.7801,79342.0
2017-03-29 10:10:00,53.19,53.31,53.19,53.24,99647.0,42.7881,42.8847,42.7881,42.8284,99647.0
2017-03-29 10:15:00,53.24,53.35,53.2,53.3,79492.0,42.8284,42.9168,42.7962,42.8766,79492.0
2017-03-29 10:20:00,53.31,53.31,53.2,53.2,74737.0,42.8847,42.8847,42.7962,42.7962,74737.0
2017-03-29 10:25:00,53.2,53.23,53.16,53.21,50025.0,42.7962,42.8203,42.764,42.8042,50025.0
2017-03-29 10:30:00,53.21,53.42,53.21,53.4,147132.0,42.8042,42.9732,42.8042,42.9571,147132.0
2017-03-29 10:35:00,53.41,53.47,53.41,53.45,64351.0,42.9651,43.0134,42.9651,42.9973,64351.0
2017-03-29 10:40:00,53.46,53.52,53.45,53.5,176446.0,43.0053,43.0536,42.9973,43.0375,176446.0
2017-03-29 10:45:00,53.51,53.71,53.51,53.7,164897.0,43.0456,43.2064,43.0456,43.1984,164897.0
2017-03-29 10:50:00,53.7,53.84,53.69,53.73,97346.0,43.1984,43.311,43.1904,43.2225,97346.0
2017-03-29 10:55:00,53.74,53.74,53.59,53.61,97156.0,43.2306,43.2306,43.1099,43.126,97156.0
2017-03-29 11:00:00,53.6,53.63,53.44,53.47,60665.0,43.118,43.1421,42.9892,43.0134,60665.0
2017-03-29 11:05:00,53.47,53.52,53.46,53.47,104523.0,43.0134,43.0536,43.0053,43.0134,104523.0
2017-03-29 11:10:00,53.48,53.62,53.47,53.57,32915.0,43.0214,43.134,43.0134,43.0938,32915.0
2017-03-29 11:15:00,53.57,53.57,53.48,53.52,40043.0,43.0938,43.0938,43.0214,43.0536,40043.0
2017-03-29 11:20:00,53.52,53.57,53.49,53.49,14097.0,43.0536,43.0938,43.0295,43.0295,14097.0
2017-03-29 11:25:00,53.49,53.53,53.49,53.52,15132.0,43.0295,43.0616,43.0295,43.0536,15132.0
2017-03-29 11:30:00,53.52,53.54,53.48,53.52,78842.0,43.0536,43.0697,43.0214,43.0536,78842.0
2017-03-29 11:35:00,53.52,53.61,53.46,53.46,43486.0,43.0536,43.126,43.0053,43.0053,43486.0
2017-03-29 11:40:00,53.46,53.49,53.42,53.47,36233.0,43.0053,43.0295,42.9732,43.0134,36233.0
2017-03-29 11:45:00,53.47,53.52,53.43,53.51,42315.0,43.0134,43.0536,42.9812,43.0456,42315.0
2017-03-29 11:50:00,53.51,53.51,53.43,53.46,25562.0,43.0456,43.0456,42.9812,43.0053,25562.0
2017-03-29 11:55:00,53.46,53.51,53.45,53.51,26625.0,43.0053,43.0456,42.9973,43.0456,26625.0
2017-03-29 12:00:00,53.51,53.51,53.45,53.46,29564.0,43.0456,43.0456,42.9973,43.0053,29564.0
2017-03-29 12:05:00,53.45,53.47,53.41,53.46,19951.0,42.9973,43.0134,42.9651,43.0053,19951.0
2017-03-29 12:10:00,53.46,53.49,53.44,53.45,13378.0,43.0053,43.0295,42.9892,42.9973,13378.0
2017-03-29 12:15:00,53.45,53.49,53.43,53.48,19002.0,42.9973,43.0295,42.9812,43.0214,19002.0
2017-03-29 12:20:00,53.48,53.55,53.48,53.53,14736.0,43.0214,43.0777,43.0214,43.0616,14736.0
2017-03-29 12:25:00,53.53,53.55,53.51,53.53,12000.0,43.0616,43.0777,43.0456,43.0616,12000.0
2017-03-29 12:30:00,53.53,53.53,53.46,53.49,15449.0,43.0616,43.0616,43.0053,43.0295,15449.0
2017-03-29 12:35:00,53.49,53.5,53.4,53.41,36473.0,43.0295,43.0375,42.9571,42.9651,36473.0
2017-03-29 12:40:00,53.4,53.46,53.34,53.46,51017.0,42.9571,43.0053,42.9088,43.0053,51017.0
2017-03-29 12:45:00,53.46,53.48,53.43,53.44,18187.0,43.0053,43.0214,42.9812,42.9892,18187.0
2017-03-29 12:50:00,53.44,53.47,53.42,53.43,12887.0,42.9892,43.0134,42.9732,42.9812,12887.0
2017-03-29 12:55:00,53.43,53.43,53.33,53.38,23535.0,42.9812,42.9812,42.9008,42.941,23535.0
2017-03-29 13:00:00,53.38,53.44,53.35,53.43,18555.0,42.941,42.9892,42.9168,42.9812,18555.0
2017-03-29 13:05:00,53.43,53.43,53.36,53.41,36832.0,42.9812,42.9812,42.9249,42.9651,36832.0
2017-03-29 13:10:00,53.41,53.44,53.37,53.38,16845.0,42.9651,42.9892,42.9329,42.941,16845.0
2017-03-29 13:15:00,53.39,53.44,53.38,53.4,25590.0,42.949,42.9892,42.941,42.9571,25590.0
2017-03-29 13:20:00,53.4,53.46,53.39,53.45,21190.0,42.9571,43.0053,42.949,42.9973,21190.0
2017-03-29 13:25:00,53.45,53.46,53.4,53.45,49695.0,42.9973,43.0053,42.9571,42.9973,49695.0
2017-03-29 13:30:00,53.46,53.47,53.43,53.47,15785.0,43.0053,43.0134,42.9812,43.0134,15785.0
2017-03-29 13:35:00,53.47,53.53,53.45,53.48,33865.0,43.0134,43.0616,42.9973,43.0214,33865.0
2017-03-29 13:40:00,53.48,53.51,53.45,53.51,21997.0,43.0214,43.0456,42.9973,43.0456,21997.0
2017-03-29 13:45:00,53.49,53.53,53.45,53.51,44323.0,43.0295,43.0616,42.9973,43.0456,44323.0
2017-03-29 13:50:00,53.51,53.53,53.49,53.5,57883.0,43.0456,43.0616,43.0295,43.0375,57883.0
2017-03-29 13:55:00,53.5,53.51,53.47,53.48,61967.0,43.0375,43.0456,43.0134,43.0214,61967.0
2017-03-29 14:00:00,53.48,53.49,53.46,53.48,28266.0,43.0214,43.0295,43.0053,43.0214,28266.0
2017-03-29 14:05:00,53.48,53.48,53.41,53.44,21973.0,43.0214,43.0214,42.9651,42.9892,21973.0
2017-03-29 14:10:00,53.43,53.44,53.41,53.43,13783.0,42.9812,42.9892,42.9651,42.9812,13783.0
2017-03-29 14:15:00,53.43,53.45,53.42,53.43,21617.0,42.9812,42.9973,42.9732,42.9812,21617.0
2017-03-29 14:20:00,53.43,53.55,53.43,53.53,75398.0,42.9812,43.0777,42.9812,43.0616,75398.0
2017-03-29 14:25:00,53.51,53.54,53.48,53.53,74970.0,43.0456,43.0697,43.0214,43.0616,74970.0
2017-03-29 14:30:00,53.52,53.53,53.44,53.47,32342.0,43.0536,43.0616,42.9892,43.0134,32342.0
2017-03-29 14:35:00,53.46,53.51,53.45,53.48,41556.0,43.0053,43.0456,42.9973,43.0214,41556.0
2017-03-29 14:40:00,53.49,53.49,53.37,53.39,32269.0,43.0295,43.0295,42.9329,42.949,32269.0
2017-03-29 14:45:00,53.39,53.47,53.38,53.44,59907.0,42.949,43.0134,42.941,42.9892,59907.0
2017-03-29 14:50:00,53.43,53.52,53.42,53.51,21746.0,42.9812,43.0536,42.9732,43.0456,21746.0
2017-03-29 14:55:00,53.51,53.55,53.51,53.53,37844.0,43.0456,43.0777,43.0456,43.0616,37844.0
2017-03-29 15:00:00,53.53,53.53,53.45,53.49,52409.0,43.0616,43.0616,42.9973,43.0295,52409.0
2017-03-29 15:05:00,53.49,53.56,53.48,53.55,17762.0,43.0295,43.0858,43.0214,43.0777,17762.0
2017-03-29 15:10:00,53.56,53.56,53.51,53.54,75777.0,43.0858,43.0858,43.0456,43.0697,75777.0
2017-03-29 15:15:00,53.54,53.56,53.47,53.49,23521.0,43.0697,43.0858,43.0134,43.0295,23521.0
2017-03-29 15:20:00,53.48,53.51,53.47,53.5,29100.0,43.0214,43.0456,43.0134,43.0375,29100.0
2017-03-29 15:25:00,53.49,53.52,53.48,53.49,123188.0,43.0295,43.0536,43.0214,43.0295,123188.0
2017-03-29 15:30:00,53.49,53.51,53.45,53.46,51906.0,43.0295,43.0456,42.9973,43.0053,51906.0
2017-03-29 15:35:00,53.46,53.48,53.45,53.47,38353.0,43.0053,43.0214,42.9973,43.0134,38353.0
2017-03-29 15:40:00,53.47,53.47,53.39,53.41,118077.0,43.0134,43.0134,42.949,42.9651,118077.0
2017-03-29 15:45:00,53.41,53.44,53.39,53.41,44153.0,42.9651,42.9892,42.949,42.9651,44153.0
2017-03-29 15:50:00,53.4,53.45,53.39,53.43,86246.0,42.9571,42.9973,42.949,42.9812,86246.0
2017-03-29 15:55:00,53.43,53.48,53.4,53.48,260806.0,42.9812,43.0214,42.9571,43.0214,260806.0
2017-03-30 09:30:00,53.45,53.88,53.45,53.87,427750.0,42.9973,43.3432,42.9973,43.3352,427750.0
2017-03-30 09:35:00,53.87,54.04,53.84,53.94,415615.0,43.3352,43.4719,43.311,43.3915,415615.0
2017-03-30 09:40:00,53.94,54.19,53.89,54.18,540596.0,43.3915,43.5926,43.3512,43.5845,540596.0
2017-03-30 09:45:00,54.17,54.4,54.12,54.27,617010.0,43.5765,43.7615,43.5363,43.6569,617010.0
2017-03-30 09:50:00,54.27,54.27,54.14,54.15,124498.0,43.6569,43.6569,43.5524,43.5604,124498.0
2017-03-30 09:55:00,54.15,54.45,54.15,54.37,475767.0,43.5604,43.8017,43.5604,43.7374,475767.0
2017-03-30 10:00:00,54.36,54.52,54.33,54.5,298276.0,43.7293,43.858,43.7052,43.842,298276.0
2017-03-30 10:05:00,54.51,54.67,54.5,54.57,215766.0,43.85,43.9787,43.842,43.8983,215766.0
2017-03-30 10:10:00,54.58,54.69,54.57,54.67,129596.0,43.9063,43.9948,43.8983,43.9787,129596.0
2017-03-30 10:15:00,54.66,54.78,54.61,54.7,290437.0,43.9707,44.0672,43.9304,44.0028,290437.0
2017-03-30 10:20:00,54.7,54.7,54.48,54.55,126934.0,44.0028,44.0028,43.8259,43.8822,126934.0
2017-03-30 10:25:00,54.55,54.63,54.49,54.57,188590.0,43.8822,43.9465,43.8339,43.8983,188590.0
2017-03-30 10:30:00,54.58,54.7,54.57,54.69,101275.0,43.9063,44.0028,43.8983,43.9948,101275.0
2017-03-30 10:35:00,54.69,54.74,54.65,54.67,283770.0,43.9948,44.035,43.9626,43.9787,283770.0
2017-03-30 10:40:00,54.66,54.78,54.66,54.75,243082.0,43.9707,44.0672,43.9707,44.0431,243082.0
2017-03-30 10:45:00,54.74,54.79,54.7,54.73,270658.0,44.035,44.0752,44.0028,44.027,270658.0
2017-03-30 10:50:00,54.73,54.78,54.66,54.78,203459.0,44.027,44.0672,43.9707,44.0672,203459.0
2017-03-30 10:55:00,54.78,54.84,54.75,54.82,188693.0,44.0672,44.1155,44.0431,44.0994,188693.0
2017-03-30 11:00:00,54.82,54.85,54.79,54.83,87019.0,44.0994,44.1235,44.0752,44.1074,87019.0
2017-03-30 11:05:00,54.82,54.82,54.75,54.79,197701.0,44.0994,44.0994,44.0431,44.0752,197701.0
2017-03-30 11:10:00,54.79,54.81,54.67,54.69,141617.0,44.0752,44.0913,43.9787,43.9948,141617.0
2017-03-30 11:15:00,54.69,54.8,54.69,54.78,164400.0,43.9948,44.0833,43.9948,44.0672,164400.0
2017-03-30 11:20:00,54.77,54.83,54.74,54.82,283634.0,44.0591,44.1074,44.035,44.0994,283634.0
2017-03-30 11:25:00,54.83,54.93,54.83,54.9,149212.0,44.1074,44.1879,44.1074,44.1637,149212.0
2017-03-30 11:30:00,54.9,54.97,54.9,54.91,150918.0,44.1637,44.22,44.1637,44.1718,150918.0
2017-03-30 11:35:00,54.91,54.91,54.81,54.82,102019.0,44.1718,44.1718,44.0913,44.0994,102019.0
2017-03-30 11:40:00,54.82,54.88,54.82,54.87,79307.0,44.0994,44.1476,44.0994,44.1396,79307.0
2017-03-30 11:45:00,54.87,54.97,54.86,54.94,72407.0,44.1396,44.22,44.1315,44.1959,72407.0
2017-03-30 11:50:00,54.95,54.99,54.93,54.94,56628.0,44.2039,44.2361,44.1879,44.1959,56628.0
2017-03-30 11:55:00,54.94,54.94,54.86,54.87,91112.0,44.1959,44.1959,44.1315,44.1396,91112.0
2017-03-30 12:00:00,54.86,54.93,54.86,54.86,63758.0,44.1315,44.1879,44.1315,44.1315,63758.0
2017-03-30 12:05:00,54.86,54.92,54.86,54.91,115933.0,44.1315,44.1798,44.1315,44.1718,115933.0
2017-03-30 12:10:00,54.9,54.93,54.89,54.92,147160.0,44.1637,44.1879,44.1557,44.1798,147160.0
2017-03-30 12:15:00,54.93,55.0,54.92,55.0,251649.0,44.1879,44.2442,44.1798,44.2442,251649.0
2017-03-30 12:20:00,54.99,55.02,54.92,54.93,135125.0,44.2361,44.2603,44.1798,44.1879,135125.0
2017-03-30 12:25:00,54.93,55.02,54.93,55.01,341652.0,44.1879,44.2603,44.1879,44.2522,341652.0
2017-03-30 12:30:00,55.01,55.03,54.97,54.98,186409.0,44.2522,44.2683,44.22,44.2281,186409.0
2017-03-30 12:35:00,54.97,55.0,54.84,54.85,157377.0,44.22,44.2442,44.1155,44.1235,157377.0
2017-03-30 12:40:00,54.85,54.9,54.81,54.88,139683.0,44.1235,44.1637,44.0913,44.1476,139683.0
2017-03-30 12:45:00,54.88,54.95,54.87,54.9,106260.0,44.1476,44.2039,44.1396,44.1637,106260.0
2017-03-30 12:50:00,54.9,54.9,54.83,54.89,85834.0,44.1637,44.1637,44.1074,44.1557,85834.0
2017-03-30 12:55:00,54.88,54.88,54.83,54.85,108776.0,44.1476,44.1476,44.1074,44.1235,108776.0
2017-03-30 13:00:00,54.84,54.9,54.83,54.87,44427.0,44.1155,44.1637,44.1074,44.1396,44427.0
2017-03-30 13:05:00,54.88,54.92,54.86,54.91,57387.0,44.1476,44.1798,44.1315,44.1718,57387.0
2017-03-30 13:10:00,54.91,54.94,54.9,54.92,48874.0,44.1718,44.1959,44.1637,44.1798,48874.0
2017-03-30 13:15:00,54.92,55.0,54.91,54.98,231924.0,44.1798,44.2442,44.1718,44.2281,231924.0
2017-03-30 13:20:00,54.99,55.08,54.97,55.08,78172.0,44.2361,44.3085,44.22,44.3085,78172.0
2017-03-30 13:25:00,55.07,55.1,54.98,55.01,123617.0,44.3005,44.3246,44.2281,44.2522,123617.0
2017-03-30 13:30:00,55.02,55.04,55.0,55.04,87508.0,44.2603,44.2763,44.2442,44.2763,87508.0
2017-03-30 13:35:00,55.04,55.07,55.02,55.07,95954.0,44.2763,44.3005,44.2603,44.3005,95954.0
2017-03-30 13:40:00,55.07,55.1,55.04,55.09,131100.0,44.3005,44.3246,44.2763,44.3166,131100.0
2017-03-30 13:45:00,55.09,55.14,55.08,55.11,54698.0,44.3166,44.3568,44.3085,44.3327,54698.0
2017-03-30 13:50:00,55.12,55.15,55.07,55.13,73604.0,44.3407,44.3648,44.3005,44.3487,73604.0
2017-03-30 13:55:00,55.14,55.15,55.11,55.12,38894.0,44.3568,44.3648,44.3327,44.3407,38894.0
2017-03-30 14:00:00,55.12,55.18,55.12,55.16,65660.0,44.3407,44.389,44.3407,44.3729,65660.0
2017-03-30 14:05:00,55.16,55.16,55.11,55.12,75010.0,44.3729,44.3729,44.3327,44.3407,75010.0
2017-03-30 14:10:00,55.12,55.19,55.11,55.18,106421.0,44.3407,44.397,44.3327,44.389,106421.0
2017-03-30 14:15:00,55.18,55.25,55.17,55.22,38646.0,44.389,44.4453,44.3809,44.4211,38646.0
2017-03-30 14:20:00,55.22,55.24,55.19,55.21,46527.0,44.4211,44.4372,44.397,44.4131,46527.0
2017-03-30 14:25:00,55.21,55.25,55.21,55.24,111485.0,44.4131,44.4453,44.4131,44.4372,111485.0
2017-03-30 14:30:00,55.24,55.26,55.23,55.25,63000.0,44.4372,44.4533,44.4292,44.4453,63000.0
2017-03-30 14:35:00,55.25,55.27,55.22,55.25,76679.0,44.4453,44.4614,44.4211,44.4453,76679.0
2017-03-30 14:40:00,55.25,55.28,55.21,55.22,83145.0,44.4453,44.4694,44.4131,44.4211,83145.0
2017-03-30 14:45:00,55.22,55.22,55.19,55.21,69733.0,44.4211,44.4211,44.397,44.4131,69733.0
2017-03-30 14:50:00,55.22,55.25,55.19,55.22,139948.0,44.4211,44.4453,44.397,44.4211,139948.0
2017-03-30 14:55:00,55.21,55.25,55.2,55.24,116439.0,44.4131,44.4453,44.4051,44.4372,116439.0
2017-03-30 15:00:00,55.25,55.29,55.24,55.28,211867.0,44.4453,44.4775,44.4372,44.4694,211867.0
2017-03-30 15:05:00,55.28,55.31,55.28,55.28,125031.0,44.4694,44.4935,44.4694,44.4694,125031.0
2017-03-30 15:10:00,55.28,55.28,55.23,55.27,127678.0,44.4694,44.4694,44.4292,44.4614,127678.0
2017-03-30 15:15:00,55.27,55.28,55.14,55.15,130357.0,44.4614,44.4694,44.3568,44.3648,130357.0
2017-03-30 15:20:00,55.15,55.19,55.14,55.18,81593.0,44.3648,44.397,44.3568,44.389,81593.0
2017-03-30 15:25:00,55.18,55.23,55.17,55.2,156609.0,44.389,44.4292,44.3809,44.4051,156609.0
2017-03-30 15:30:00,55.2,55.23,55.2,55.21,155408.0,44.4051,44.4292,44.4051,44.4131,155408.0
2017-03-30 15:35:00,55.21,55.24,55.19,55.22,103759.0,44.4131,44.4372,44.397,44.4211,103759.0
2017-03-30 15:40:00,55.22,55.22,55.13,55.14,136165.0,44.4211,44.4211,44.3487,44.3568,136165.0
2017-03-30 15:45:00,55.14,55.14,55.11,55.11,178339.0,44.3568,44.3568,44.3327,44.3327,178339.0
2017-03-30 15:50:00,55.12,55.14,55.1,55.13,307412.0,44.3407,44.3568,44.3246,44.3487,307412.0
2017-03-30 15:55:00,55.13,55.14,55.1,55.13,503903.0,44.3487,44.3568,44.3246,44.3487,503903.0
2017-03-31 09:30:00,54.9,54.92,54.67,54.71,303351.0,44.1637,44.1798,43.9787,44.0109,303351.0
2017-03-31 09:35:00,54.71,54.85,54.68,54.84,155962.0,44.0109,44.1235,43.9867,44.1155,155962.0
2017-03-31 09:40:00,54.84,54.86,54.68,54.69,144046.0,44.1155,44.1315,43.9867,43.9948,144046.0
2017-03-31 09:45:00,54.69,54.79,54.64,54.65,77609.0,43.9948,44.0752,43.9546,43.9626,77609.0
2017-03-31 09:50:00,54.64,54.71,54.61,54.71,97572.0,43.9546,44.0109,43.9304,44.0109,97572.0
2017-03-31 09:55:00,54.72,54.73,54.65,54.69,136142.0,44.0189,44.027,43.9626,43.9948,136142.0
2017-03-31 10:00:00,54.69,54.76,54.66,54.73,132174.0,43.9948,44.0511,43.9707,44.027,132174.0
2017-03-31 10:05:00,54.73,54.93,54.73,54.89,158906.0,44.027,44.1879,44.027,44.1557,158906.0
2017-03-31 10:10:00,54.88,54.89,54.72,54.77,137708.0,44.1476,44.1557,44.0189,44.0591,137708.0
2017-03-31 10:15:00,54.76,54.83,54.71,54.79,82111.0,44.0511,44.1074,44.0109,44.0752,82111.0
2017-03-31 10:20:00,54.79,54.86,54.72,54.85,66837.0,44.0752,44.1315,44.0189,44.1235,66837.0
2017-03-31 10:25:00,54.84,54.86,54.73,54.84,97371.0,44.1155,44.1315,44.027,44.1155,97371.0
2017-03-31 10:30:00,54.85,54.92,54.85,54.92,87207.0,44.1235,44.1798,44.1235,44.1798,87207.0
2017-03-31 10:35:00,54.92,55.04,54.89,55.0,136941.0,44.1798,44.2763,44.1557,44.2442,136941.0
2017-03-31 10:40:00,55.01,55.02,54.94,54.95,95199.0,44.2522,44.2603,44.1959,44.2039,95199.0
2017-03-31 10:45:00,54.94,55.08,54.94,55.04,132735.0,44.1959,44.3085,44.1959,44.2763,132735.0
2017-03-31 10:50:00,55.03,55.04,54.95,55.0,97314.0,44.2683,44.2763,44.2039,44.2442,97314.0
2017-03-31 10:55:00,54.99,55.0,54.88,54.88,45608.0,44.2361,44.2442,44.1476,44.1476,45608.0
2017-03-31 11:00:00,54.88,54.93,54.86,54.87,51362.0,44.1476,44.1879,44.1315,44.1396,51362.0
2017-03-31 11:05:00,54.87,54.89,54.82,54.83,52372.0,44.1396,44.1557,44.0994,44.1074,52372.0
2017-03-31 11:10:00,54.83,54.87,54.75,54.84,138207.0,44.1074,44.1396,44.0431,44.1155,138207.0
2017-03-31 11:15:00,54.85,54.89,54.81,54.89,25974.0,44.1235,44.1557,44.0913,44.1557,25974.0
2017-03-31 11:20:00,54.88,54.97,54.85,54.95,73262.0,44.1476,44.22,44.1235,44.2039,73262.0
2017-03-31 11:25:00,54.94,55.01,54.93,54.97,114246.0,44.1959,44.2522,44.1879,44.22,114246.0
2017-03-31 11:30:00,54.97,55.06,54.96,55.04,97228.0,44.22,44.2924,44.212,44.2763,97228.0
2017-03-31 11:35:00,55.04,55.13,55.04,55.08,187168.0,44.2763,44.3487,44.2763,44.3085,187168.0
2017-03-31 11:40:00,55.08,55.13,55.08,55.13,47351.0,44.3085,44.3487,44.3085,44.3487,47351.0
2017-03-31 11:45:00,55.13,55.14,55.07,55.08,44015.0,44.3487,44.3568,44.3005,44.3085,44015.0
2017-03-31 11:50:00,55.08,55.08,54.89,54.94,44334.0,44.3085,44.3085,44.1557,44.1959,44334.0
2017-03-31 11:55:00,54.94,54.94,54.84,54.86,75488.0,44.1959,44.1959,44.1155,44.1315,75488.0
2017-03-31 12:00:00,54.86,54.92,54.81,54.92,122202.0,44.1315,44.1798,44.0913,44.1798,122202.0
2017-03-31 12:05:00,54.92,54.96,54.88,54.91,60588.0,44.1798,44.212,44.1476,44.1718,60588.0
2017-03-31 12:10:00,54.91,54.97,54.89,54.89,31891.0,44.1718,44.22,44.1557,44.1557,31891.0
2017-03-31 12:15:00,54.89,54.91,54.87,54.89,99476.0,44.1557,44.1718,44.1396,44.1557,99476.0
2017-03-31 12:20:00,54.9,54.98,54.88,54.91,36785.0,44.1637,44.2281,44.1476,44.1718,36785.0
2017-03-31 12:25:00,54.91,54.95,54.89,54.94,20706.0,44.1718,44.2039,44.1557,44.1959,20706.0
2017-03-31 12:30:00,54.94,54.95,54.89,54.91,31076.0,44.1959,44.2039,44.1557,44.1718,31076.0
2017-03-31 12:35:00,54.92,54.93,54.87,54.88,43628.0,44.1798,44.1879,44.1396,44.1476,43628.0
2017-03-31 12:40:00,54.88,54.91,54.86,54.87,62574.0,44.1476,44.1718,44.1315,44.1396,62574.0
2017-03-31 12:45:00,54.87,54.87,54.82,54.83,18689.0,44.1396,44.1396,44.0994,44.1074,18689.0
2017-03-31 12:50:00,54.84,54.91,54.83,54.89,70996.0,44.1155,44.1718,44.1074,44.1557,70996.0
2017-03-31 12:55:00,54.9,54.97,54.88,54.97,99737.0,44.1637,44.22,44.1476,44.22,99737.0
2017-03-31 13:00:00,54.97,54.98,54.93,54.93,92477.0,44.22,44.2281,44.1879,44.1879,92477.0
2017-03-31 13:05:00,54.94,54.97,54.92,54.95,54664.0,44.1959,44.22,44.1798,44.2039,54664.0
2017-03-31 13:10:00,54.96,55.04,54.96,55.02,65126.0,44.212,44.2763,44.212,44.2603,65126.0
2017-03-31 13:15:00,55.02,55.02,54.98,54.98,29713.0,44.2603,44.2603,44.2281,44.2281,29713.0
2017-03-31 13:20:00,54.99,55.05,54.98,55.02,40896.0,44.2361,44.2844,44.2281,44.2603,40896.0
2017-03-31 13:25:00,55.02,55.06,55.0,55.05,13635.0,44.2603,44.2924,44.2442,44.2844,13635.0
2017-03-31 13:30:00,55.04,55.08,54.98,54.98,67846.0,44.2763,44.3085,44.2281,44.2281,67846.0
2017-03-31 13:35:00,54.98,55.03,54.97,54.97,58329.0,44.2281,44.2683,44.22,44.22,58329.0
2017-03-31 13:40:00,54.98,55.01,54.92,54.93,186299.0,44.2281,44.2522,44.1798,44.1879,186299.0
2017-03-31 13:45:00,54.93,54.98,54.91,54.96,131666.0,44.1879,44.2281,44.1718,44.212,131666.0
2017-03-31 13:50:00,54.95,55.0,54.95,54.95,35873.0,44.2039,44.2442,44.2039,44.2039,35873.0
2017-03-31 13:55:00,54.96,54.96,54.85,54.86,42205.0,44.212,44.212,44.1235,44.1315,42205.0
2017-03-31 14:00:00,54.87,54.89,54.81,54.81,98468.0,44.1396,44.1557,44.0913,44.0913,98468.0
2017-03-31 14:05:00,54.82,54.85,54.76,54.82,44050.0,44.0994,44.1235,44.0511,44.0994,44050.0
2017-03-31 14:10:00,54.82,54.82,54.69,54.73,194367.0,44.0994,44.0994,43.9948,44.027,194367.0
2017-03-31 14:15:00,54.73,54.78,54.71,54.76,78421.0,44.027,44.0672,44.0109,44.0511,78421.0
2017-03-31 14:20:00,54.76,54.81,54.75,54.81,79315.0,44.0511,44.0913,44.0431,44.0913,79315.0
2017-03-31 14:25:00,54.8,54.81,54.76,54.76,45777.0,44.0833,44.0913,44.0511,44.0511,45777.0
2017-03-31 14:30:00,54.77,54.83,54.74,54.83,26304.0,44.0591,44.1074,44.035,44.1074,26304.0
2017-03-31 14:35:00,54.83,54.86,54.81,54.84,78434.0,44.1074,44.1315,44.0913,44.1155,78434.0
2017-03-31 14:40:00,54.84,54.89,54.83,54.83,84210.0,44.1155,44.1557,44.1074,44.1074,84210.0
2017-03-31 14:45:00,54.83,54.86,54.81,54.85,55493.0,44.1074,44.1315,44.0913,44.1235,55493.0
2017-03-31 14:50:00,54.86,54.86,54.79,54.81,40477.0,44.1315,44.1315,44.0752,44.0913,40477.0
2017-03-31 14:55:00,54.81,54.81,54.76,54.78,40944.0,44.0913,44.0913,44.0511,44.0672,40944.0
2017-03-31 15:00:00,54.77,54.83,54.77,54.82,198885.0,44.0591,44.1074,44.0591,44.0994,198885.0
2017-03-31 15:05:00,54.82,54.87,54.81,54.87,65559.0,44.0994,44.1396,44.0913,44.1396,65559.0
2017-03-31 15:10:00,54.88,54.9,54.86,54.89,29969.0,44.1476,44.1637,44.1315,44.1557,29969.0
2017-03-31 15:15:00,54.9,54.93,54.83,54.85,168356.0,44.1637,44.1879,44.1074,44.1235,168356.0
2017-03-31 15:20:00,54.85,54.86,54.83,54.83,24286.0,44.1235,44.1315,44.1074,44.1074,24286.0
2017-03-31 15:25:00,54.84,54.84,54.78,54.78,45944.0,44.1155,44.1155,44.0672,44.0672,45944.0
2017-03-31 15:30:00,54.79,54.89,54.78,54.87,97384.0,44.0752,44.1557,44.0672,44.1396,97384.0
2017-03-31 15:35:00,54.86,54.89,54.81,54.83,104354.0,44.1315,44.1557,44.0913,44.1074,104354.0
2017-03-31 15:40:00,54.83,54.85,54.77,54.79,76691.0,44.1074,44.1235,44.0591,44.0752,76691.0
2017-03-31 15:45:00,54.79,54.81,54.68,54.71,151113.0,44.0752,44.0913,43.9867,44.0109,151113.0
2017-03-31 15:50:00,54.71,54.77,54.71,54.74,221911.0,44.0109,44.0591,44.0109,44.035,221911.0
2017-03-31 15:55:00,54.74,54.75,54.57,54.59,402500.0,44.035,44.0431,43.8983,43.9143,402500.0
2017-04-03 09:30:00,54.58,54.84,54.53,54.7,102778.0,43.9063,44.1155,43.8661,44.0028,102778.0
2017-04-03 09:35:00,54.7,54.79,54.52,54.6,203385.0,44.0028,44.0752,43.858,43.9224,203385.0
2017-04-03 09:40:00,54.6,54.65,54.59,54.62,159763.0,43.9224,43.9626,43.9143,43.9385,159763.0
2017-04-03 09:45:00,54.63,54.67,54.45,54.46,204885.0,43.9465,43.9787,43.8017,43.8098,204885.0
2017-04-03 09:50:00,54.46,54.53,54.44,54.52,214908.0,43.8098,43.8661,43.7937,43.858,214908.0
2017-04-03 09:55:00,54.52,54.53,54.22,54.25,406030.0,43.858,43.8661,43.6167,43.6408,406030.0
2017-04-03 10:00:00,54.26,54.3,54.16,54.2,292961.0,43.6489,43.6811,43.5684,43.6006,292961.0
2017-04-03 10:05:00,54.21,54.22,53.99,54.07,159892.0,43.6087,43.6167,43.4317,43.496,159892.0
2017-04-03 10:10:00,54.05,54.06,53.88,54.04,269362.0,43.48,43.488,43.3432,43.4719,269362.0
2017-04-03 10:15:00,54.05,54.14,54.0,54.07,406496.0,43.48,43.5524,43.4397,43.496,406496.0
2017-04-03 10:20:00,54.07,54.25,54.05,54.24,87252.0,43.496,43.6408,43.48,43.6328,87252.0
2017-04-03 10:25:00,54.25,54.38,54.25,54.33,76385.0,43.6408,43.7454,43.6408,43.7052,76385.0
2017-04-03 10:30:00,54.33,54.35,54.26,54.33,44170.0,43.7052,43.7213,43.6489,43.7052,44170.0
2017-04-03 10:35:00,54.32,54.33,54.25,54.28,101308.0,43.6972,43.7052,43.6408,43.665,101308.0
2017-04-03 10:40:00,54.28,54.28,54.05,54.12,150259.0,43.665,43.665,43.48,43.5363,150259.0
2017-04-03 10:45:00,54.12,54.2,54.09,54.12,200788.0,43.5363,43.6006,43.5121,43.5363,200788.0
2017-04-03 10:50:00,54.12,54.12,53.92,53.95,127069.0,43.5363,43.5363,43.3754,43.3995,127069.0
2017-04-03 10:55:00,53.94,53.94,53.77,53.81,316658.0,43.3915,43.3915,43.2547,43.2869,316658.0
2017-04-03 11:00:00,53.8,53.86,53.71,53.79,206262.0,43.2788,43.3271,43.2064,43.2708,206262.0
2017-04-03 11:05:00,53.79,53.81,53.52,53.6,144399.0,43.2708,43.2869,43.0536,43.118,144399.0
2017-04-03 11:10:00,53.6,53.65,53.57,53.63,116006.0,43.118,43.1582,43.0938,43.1421,116006.0
2017-04-03 11:15:00,53.63,53.73,53.62,53.65,153673.0,43.1421,43.2225,43.134,43.1582,153673.0
2017-04-03 11:20:00,53.65,53.78,53.63,53.76,159868.0,43.1582,43.2628,43.1421,43.2467,159868.0
2017-04-03 11:25:00,53.76,53.8,53.73,53.76,77478.0,43.2467,43.2788,43.2225,43.2467,77478.0
2017-04-03 11:30:00,53.76,53.81,53.76,53.79,74475.0,43.2467,43.2869,43.2467,43.2708,74475.0
2017-04-03 11:35:00,53.77,53.81,53.71,53.76,87833.0,43.2547,43.2869,43.2064,43.2467,87833.0
2017-04-03 11:40:00,53.76,53.76,53.68,53.71,250397.0,43.2467,43.2467,43.1823,43.2064,250397.0
2017-04-03 11:45:00,53.71,53.71,53.58,53.6,94867.0,43.2064,43.2064,43.1019,43.118,94867.0
2017-04-03 11:50:00,53.6,53.68,53.56,53.67,149748.0,43.118,43.1823,43.0858,43.1743,149748.0
2017-04-03 11:55:00,53.66,53.69,53.61,53.64,89685.0,43.1662,43.1904,43.126,43.1501,89685.0
2017-04-03 12:00:00,53.63,53.64,53.51,53.58,142751.0,43.1421,43.1501,43.0456,43.1019,142751.0
2017-04-03 12:05:00,53.57,53.64,53.55,53.64,338767.0,43.0938,43.1501,43.0777,43.1501,338767.0
2017-04-03 12:10:00,53.64,53.73,53.64,53.7,65109.0,43.1501,43.2225,43.1501,43.1984,65109.0
2017-04-03 12:15:00,53.7,53.79,53.7,53.78,46372.0,43.1984,43.2708,43.1984,43.2628,46372.0
2017-04-03 12:20:00,53.77,53.81,53.72,53.81,32813.0,43.2547,43.2869,43.2145,43.2869,32813.0
2017-04-03 12:25:00,53.81,53.94,53.81,53.93,118918.0,43.2869,43.3915,43.2869,43.3834,118918.0
2017-04-03 12:30:00,53.93,53.93,53.87,53.88,45948.0,43.3834,43.3834,43.3352,43.3432,45948.0
2017-04-03 12:35:00,53.87,53.97,53.86,53.96,56145.0,43.3352,43.4156,43.3271,43.4076,56145.0
2017-04-03 12:40:00,53.96,54.07,53.9,54.06,104929.0,43.4076,43.496,43.3593,43.488,104929.0
2017-04-03 12:45:00,54.06,54.07,53.96,54.0,80441.0,43.488,43.496,43.4076,43.4397,80441.0
2017-04-03 12:50:00,54.0,54.01,53.92,53.96,108423.0,43.4397,43.4478,43.3754,43.4076,108423.0
2017-04-03 12:55:00,53.96,53.99,53.95,53.99,32593.0,43.4076,43.4317,43.3995,43.4317,32593.0
2017-04-03 13:00:00,53.99,54.13,53.95,54.13,131357.0,43.4317,43.5443,43.3995,43.5443,131357.0
2017-04-03 13:05:00,54.13,54.17,54.12,54.13,47388.0,43.5443,43.5765,43.5363,43.5443,47388.0
2017-04-03 13:10:00,54.14,54.24,54.14,54.23,36931.0,43.5524,43.6328,43.5524,43.6248,36931.0
2017-04-03 13:15:00,54.23,54.23,54.16,54.19,48456.0,43.6248,43.6248,43.5684,43.5926,48456.0
2017-04-03 13:20:00,54.18,54.19,54.11,54.13,51421.0,43.5845,43.5926,43.5282,43.5443,51421.0
2017-04-03 13:25:00,54.13,54.13,54.07,54.08,33489.0,43.5443,43.5443,43.496,43.5041,33489.0
2017-04-03 13:30:00,54.09,54.11,54.04,54.08,37196.0,43.5121,43.5282,43.4719,43.5041,37196.0
2017-04-03 13:35:00,54.07,54.08,53.94,53.97,41862.0,43.496,43.5041,43.3915,43.4156,41862.0
2017-04-03 13:40:00,53.97,53.98,53.92,53.94,27172.0,43.4156,43.4236,43.3754,43.3915,27172.0
2017-04-03 13:45:00,53.95,54.08,53.94,54.02,61232.0,43.3995,43.5041,43.3915,43.4558,61232.0
2017-04-03 13:50:00,54.01,54.09,54.0,54.04,29772.0,43.4478,43.5121,43.4397,43.4719,29772.0
2017-04-03 13:55:00,54.03,54.1,54.03,54.07,39122.0,43.4639,43.5202,43.4639,43.496,39122.0
2017-04-03 14:00:00,54.07,54.09,53.98,54.0,29789.0,43.496,43.5121,43.4236,43.4397,29789.0
2017-04-03 14:05:00,54.0,54.0,53.96,54.0,39530.0,43.4397,43.4397,43.4076,43.4397,39530.0
2017-04-03 14:10:00,54.0,54.03,53.95,54.0,31717.0,43.4397,43.4639,43.3995,43.4397,31717.0
2017-04-03 14:15:00,54.0,54.0,53.93,53.95,44725.0,43.4397,43.4397,43.3834,43.3995,44725.0
2017-04-03 14:20:00,53.94,53.98,53.92,53.97,36907.0,43.3915,43.4236,43.3754,43.4156,36907.0
2017-04-03 14:25:00,53.97,54.07,53.96,54.06,51580.0,43.4156,43.496,43.4076,43.488,51580.0
2017-04-03 14:30:00,54.06,54.06,54.0,54.02,50125.0,43.488,43.488,43.4397,43.4558,50125.0
2017-04-03 14:35:00,54.02,54.04,53.99,54.01,31980.0,43.4558,43.4719,43.4317,43.4478,31980.0
2017-04-03 14:40:00,54.01,54.19,54.01,54.17,73502.0,43.4478,43.5926,43.4478,43.5765,73502.0
2017-04-03 14:45:00,54.18,54.19,54.13,54.15,25021.0,43.5845,43.5926,43.5443,43.5604,25021.0
2017-04-03 14:50:00,54.15,54.16,54.08,54.1,53193.0,43.5604,43.5684,43.5041,43.5202,53193.0
2017-04-03 14:55:00,54.09,54.12,54.02,54.03,35872.0,43.5121,43.5363,43.4558,43.4639,35872.0
2017-04-03 15:00:00,54.0,54.04,53.95,53.95,36079.0,43.4397,43.4719,43.3995,43.3995,36079.0
2017-04-03 15:05:00,53.95,53.95,53.88,53.9,66064.0,43.3995,43.3995,43.3432,43.3593,66064.0
2017-04-03 15:10:00,53.91,54.02,53.9,54.01,69649.0,43.3673,43.4558,43.3593,43.4478,69649.0
2017-04-03 15:15:00,54.01,54.04,53.97,53.97,64067.0,43.4478,43.4719,43.4156,43.4156,64067.0
2017-04-03 15:20:00,53.97,54.01,53.97,54.0,53202.0,43.4156,43.4478,43.4156,43.4397,53202.0
2017-04-03 15:25:00,54.0,54.03,53.97,54.02,56045.0,43.4397,43.4639,43.4156,43.4558,56045.0
2017-04-03 15:30:00,54.02,54.02,53.96,54.0,94710.0,43.4558,43.4558,43.4076,43.4397,94710.0
2017-04-03 15:35:00,53.99,54.04,53.97,54.02,47666.0,43.4317,43.4719,43.4156,43.4558,47666.0
2017-04-03 15:40:00,54.02,54.09,54.01,54.06,161022.0,43.4558,43.5121,43.4478,43.488,161022.0
2017-04-03 15:45:00,54.07,54.08,54.05,54.08,126090.0,43.496,43.5041,43.48,43.5041,126090.0
2017-04-03 15:50:00,54.08,54.11,54.07,54.1,105754.0,43.5041,43.5282,43.496,43.5202,105754.0
2017-04-03 15:55:00,54.1,54.14,54.08,54.09,288039.0,43.5202,43.5524,43.5041,43.5121,288039.0
2017-04-04 09:30:00,53.71,54.23,53.71,54.16,371547.0,43.2064,43.6248,43.2064,43.5684,371547.0
2017-04-04 09:35:00,54.15,54.19,53.83,53.84,374644.0,43.5604,43.5926,43.303,43.311,374644.0
2017-04-04 09:40:00,53.85,54.19,53.85,54.16,402454.0,43.3191,43.5926,43.3191,43.5684,402454.0
2017-04-04 09:45:00,54.17,54.21,54.11,54.14,244887.0,43.5765,43.6087,43.5282,43.5524,244887.0
2017-04-04 09:50:00,54.14,54.19,54.01,54.01,49277.0,43.5524,43.5926,43.4478,43.4478,49277.0
2017-04-04 09:55:00,54.02,54.11,54.01,54.05,94008.0,43.4558,43.5282,43.4478,43.48,94008.0
2017-04-04 10:00:00,54.06,54.08,53.83,53.87,81850.0,43.488,43.5041,43.303,43.3352,81850.0
2017-04-04 10:05:00,53.88,53.94,53.75,53.83,88627.0,43.3432,43.3915,43.2386,43.303,88627.0
2017-04-04 10:10:00,53.86,53.95,53.78,53.94,68499.0,43.3271,43.3995,43.2628,43.3915,68499.0
2017-04-04 10:15:00,53.95,54.0,53.86,53.91,92882.0,43.3995,43.4397,43.3271,43.3673,92882.0
2017-04-04 10:20:00,53.93,54.13,53.93,54.04,48813.0,43.3834,43.5443,43.3834,43.4719,48813.0
2017-04-04 10:25:00,54.04,54.09,54.02,54.08,44152.0,43.4719,43.5121,43.4558,43.5041,44152.0
2017-04-04 10:30:00,54.08,54.26,54.08,54.14,96837.0,43.5041,43.6489,43.5041,43.5524,96837.0
2017-04-04 10:35:00,54.13,54.2,54.11,54.13,42792.0,43.5443,43.6006,43.5282,43.5443,42792.0
2017-04-04 10:40:00,54.14,54.18,54.05,54.05,79085.0,43.5524,43.5845,43.48,43.48,79085.0
2017-04-04 10:45:00,54.04,54.07,53.95,54.02,48567.0,43.4719,43.496,43.3995,43.4558,48567.0
2017-04-04 10:50:00,54.01,54.06,53.97,54.04,28278.0,43.4478,43.488,43.4156,43.4719,28278.0
2017-04-04 10:55:00,54.04,54.07,53.96,53.98,31768.0,43.4719,43.496,43.4076,43.4236,31768.0
2017-04-04 11:00:00,53.98,54.12,53.97,54.11,128443.0,43.4236,43.5363,43.4156,43.5282,128443.0
2017-04-04 11:05:00,54.11,54.3,54.07,54.29,78021.0,43.5282,43.6811,43.496,43.673,78021.0
2017-04-04 11:10:00,54.29,54.3,54.18,54.2,65994.0,43.673,43.6811,43.5845,43.6006,65994.0
2017-04-04 11:15:00,54.21,54.28,54.18,54.28,18571.0,43.6087,43.665,43.5845,43.665,18571.0
2017-04-04 11:20:00,54.29,54.35,54.26,54.34,361248.0,43.673,43.7213,43.6489,43.7132,361248.0
2017-04-04 11:25:00,54.34,54.37,54.24,54.24,151394.0,43.7132,43.7374,43.6328,43.6328,151394.0
2017-04-04 11:30:00,54.24,54.26,54.14,54.24,79133.0,43.6328,43.6489,43.5524,43.6328,79133.0
2017-04-04 11:35:00,54.23,54.28,54.21,54.23,65640.0,43.6248,43.665,43.6087,43.6248,65640.0
2017-04-04 11:40:00,54.25,54.26,54.16,54.17,80872.0,43.6408,43.6489,43.5684,43.5765,80872.0
2017-04-04 11:45:00,54.17,54.31,54.16,54.31,63620.0,43.5765,43.6891,43.5684,43.6891,63620.0
2017-04-04 11:50:00,54.3,54.3,54.22,54.24,46119.0,43.6811,43.6811,43.6167,43.6328,46119.0
2017-04-04 11:55:00,54.25,54.27,54.21,54.22,25806.0,43.6408,43.6569,43.6087,43.6167,25806.0
2017-04-04 12:00:00,54.22,54.24,54.15,54.19,50898.0,43.6167,43.6328,43.5604,43.5926,50898.0
2017-04-04 12:05:00,54.2,54.21,54.15,54.17,57544.0,43.6006,43.6087,43.5604,43.5765,57544.0
2017-04-04 12:10:00,54.17,54.18,54.14,54.16,12755.0,43.5765,43.5845,43.5524,43.5684,12755.0
2017-04-04 12:15:00,54.16,54.2,54.15,54.18,18048.0,43.5684,43.6006,43.5604,43.5845,18048.0
2017-04-04 12:20:00,54.18,54.18,54.12,54.12,34125.0,43.5845,43.5845,43.5363,43.5363,34125.0
2017-04-04 12:25:00,54.12,54.13,54.1,54.12,17702.0,43.5363,43.5443,43.5202,43.5363,17702.0
2017-04-04 12:30:00,54.12,54.18,54.11,54.13,21892.0,43.5363,43.5845,43.5282,43.5443,21892.0
2017-04-04 12:35:00,54.13,54.16,54.12,54.13,142688.0,43.5443,43.5684,43.5363,43.5443,142688.0
2017-04-04 12:40:00,54.13,54.13,54.05,54.06,259493.0,43.5443,43.5443,43.48,43.488,259493.0
2017-04-04 12:45:00,54.06,54.07,53.93,53.94,71111.0,43.488,43.496,43.3834,43.3915,71111.0
2017-04-04 12:50:00,53.94,53.96,53.92,53.92,34425.0,43.3915,43.4076,43.3754,43.3754,34425.0
2017-04-04 12:55:00,53.92,53.93,53.88,53.91,25403.0,43.3754,43.3834,43.3432,43.3673,25403.0
2017-04-04 13:00:00,53.9,53.91,53.84,53.88,37012.0,43.3593,43.3673,43.311,43.3432,37012.0
2017-04-04 13:05:00,53.88,53.88,53.77,53.87,56867.0,43.3432,43.3432,43.2547,43.3352,56867.0
2017-04-04 13:10:00,53.87,54.0,53.87,53.98,65282.0,43.3352,43.4397,43.3352,43.4236,65282.0
2017-04-04 13:15:00,53.98,54.06,53.98,54.04,66084.0,43.4236,43.488,43.4236,43.4719,66084.0
2017-04-04 13:20:00,54.04,54.04,53.99,54.03,21973.0,43.4719,43.4719,43.4317,43.4639,21973.0
2017-04-04 13:25:00,54.03,54.03,53.95,53.95,117869.0,43.4639,43.4639,43.3995,43.3995,117869.0
2017-04-04 13:30:00,53.96,54.0,53.95,54.0,13853.0,43.4076,43.4397,43.3995,43.4397,13853.0
2017-04-04 13:35:00,54.01,54.01,53.98,54.0,16394.0,43.4478,43.4478,43.4236,43.4397,16394.0
2017-04-04 13:40:00,53.99,54.03,53.99,54.01,13025.0,43.4317,43.4639,43.4317,43.4478,13025.0
2017-04-04 13:45:00,54.0,54.01,53.97,53.98,12395.0,43.4397,43.4478,43.4156,43.4236,12395.0
2017-04-04 13:50:00,53.98,54.0,53.9,53.98,42091.0,43.4236,43.4397,43.3593,43.4236,42091.0
2017-04-04 13:55:00,53.98,54.01,53.96,54.0,15696.0,43.4236,43.4478,43.4076,43.4397,15696.0
2017-04-04 14:00:00,54.0,54.03,53.99,54.01,20040.0,43.4397,43.4639,43.4317,43.4478,20040.0
2017-04-04 14:05:00,54.02,54.08,54.02,54.06,43037.0,43.4558,43.5041,43.4558,43.488,43037.0
2017-04-04 14:10:00,54.07,54.09,54.06,54.07,13476.0,43.496,43.5121,43.488,43.496,13476.0
2017-04-04 14:15:00,54.08,54.11,54.07,54.1,12744.0,43.5041,43.5282,43.496,43.5202,12744.0
2017-04-04 14:20:00,54.1,54.12,54.06,54.1,28442.0,43.5202,43.5363,43.488,43.5202,28442.0
2017-04-04 14:25:00,54.11,54.14,54.07,54.1,30911.0,43.5282,43.5524,43.496,43.5202,30911.0
2017-04-04 14:30:00,54.1,54.1,54.06,54.08,15587.0,43.5202,43.5202,43.488,43.5041,15587.0
2017-04-04 14:35:00,54.08,54.08,54.05,54.08,18158.0,43.5041,43.5041,43.48,43.5041,18158.0
2017-04-04 14:40:00,54.09,54.13,54.08,54.09,20632.0,43.5121,43.5443,43.5041,43.5121,20632.0
2017-04-04 14:45:00,54.09,54.09,54.03,54.07,18967.0,43.5121,43.5121,43.4639,43.496,18967.0
2017-04-04 14:50:00,54.06,54.07,53.97,53.99,239848.0,43.488,43.496,43.4156,43.4317,239848.0
2017-04-04 14:55:00,53.98,54.01,53.96,53.97,20583.0,43.4236,43.4478,43.4076,43.4156,20583.0
2017-04-04 15:00:00,53.97,54.0,53.96,54.0,36738.0,43.4156,43.4397,43.4076,43.4397,36738.0
2017-04-04 15:05:00,54.0,54.0,53.97,53.98,27282.0,43.4397,43.4397,43.4156,43.4236,27282.0
2017-04-04 15:10:00,53.98,54.01,53.95,53.95,34124.0,43.4236,43.4478,43.3995,43.3995,34124.0
2017-04-04 15:15:00,53.95,53.95,53.84,53.84,230823.0,43.3995,43.3995,43.311,43.311,230823.0
2017-04-04 15:20:00,53.84,53.88,53.81,53.88,40013.0,43.311,43.3432,43.2869,43.3432,40013.0
2017-04-04 15:25:00,53.88,53.91,53.88,53.9,47765.0,43.3432,43.3673,43.3432,43.3593,47765.0
2017-04-04 15:30:00,53.9,54.01,53.9,53.98,116424.0,43.3593,43.4478,43.3593,43.4236,116424.0
2017-04-04 15:35:00,53.98,54.01,53.96,54.0,47939.0,43.4236,43.4478,43.4076,43.4397,47939.0
2017-04-04 15:40:00,54.0,54.0,53.95,53.98,38183.0,43.4397,43.4397,43.3995,43.4236,38183.0
2017-04-04 15:45:00,53.97,54.01,53.97,54.01,118956.0,43.4156,43.4478,43.4156,43.4478,118956.0
2017-04-04 15:50:00,54.01,54.06,53.99,54.05,77742.0,43.4478,43.488,43.4317,43.48,77742.0
2017-04-04 15:55:00,54.04,54.11,54.04,54.1,556379.0,43.4719,43.5282,43.4719,43.5202,556379.0
2017-04-05 09:30:00,54.64,54.82,54.56,54.69,281734.0,43.9546,44.0994,43.8902,43.9948,281734.0
2017-04-05 09:35:00,54.69,54.69,54.53,54.57,50063.0,43.9948,43.9948,43.8661,43.8983,50063.0
2017-04-05 09:40:00,54.57,54.64,54.44,54.47,98277.0,43.8983,43.9546,43.7937,43.8178,98277.0
2017-04-05 09:45:00,54.47,54.73,54.47,54.69,105994.0,43.8178,44.027,43.8178,43.9948,105994.0
2017-04-05 09:50:00,54.7,54.83,54.65,54.83,134907.0,44.0028,44.1074,43.9626,44.1074,134907.0
2017-04-05 09:55:00,54.83,54.85,54.78,54.79,68294.0,44.1074,44.1235,44.0672,44.0752,68294.0
2017-04-05 10:00:00,54.78,54.89,54.69,54.88,90412.0,44.0672,44.1557,43.9948,44.1476,90412.0
2017-04-05 10:05:00,54.89,54.9,54.72,54.76,101426.0,44.1557,44.1637,44.0189,44.0511,101426.0
2017-04-05 10:10:00,54.75,54.75,54.61,54.63,45183.0,44.0431,44.0431,43.9304,43.9465,45183.0
2017-04-05 10:15:00,54.63,54.72,54.6,54.61,66402.0,43.9465,44.0189,43.9224,43.9304,66402.0
2017-04-05 10:20:00,54.6,54.66,54.51,54.51,56815.0,43.9224,43.9707,43.85,43.85,56815.0
2017-04-05 10:25:00,54.52,54.53,54.44,54.49,39236.0,43.858,43.8661,43.7937,43.8339,39236.0
2017-04-05 10:30:00,54.48,54.48,54.31,54.39,70943.0,43.8259,43.8259,43.6891,43.7535,70943.0
2017-04-05 10:35:00,54.38,54.38,54.17,54.25,120866.0,43.7454,43.7454,43.5765,43.6408,120866.0
2017-04-05 10:40:00,54.24,54.34,54.24,54.3,49611.0,43.6328,43.7132,43.6328,43.6811,49611.0
2017-04-05 10:45:00,54.3,54.34,54.16,54.16,51708.0,43.6811,43.7132,43.5684,43.5684,51708.0
2017-04-05 10:50:00,54.17,54.22,54.09,54.2,243870.0,43.5765,43.6167,43.5121,43.6006,243870.0
2017-04-05 10:55:00,54.21,54.39,54.2,54.37,68165.0,43.6087,43.7535,43.6006,43.7374,68165.0
2017-04-05 11:00:00,54.38,54.41,54.23,54.23,49607.0,43.7454,43.7696,43.6248,43.6248,49607.0
2017-04-05 11:05:00,54.21,54.21,53.95,53.97,133650.0,43.6087,43.6087,43.3995,43.4156,133650.0
2017-04-05 11:10:00,53.96,54.04,53.93,54.02,44398.0,43.4076,43.4719,43.3834,43.4558,44398.0
2017-04-05 11:15:00,54.02,54.02,53.84,53.88,106306.0,43.4558,43.4558,43.311,43.3432,106306.0
2017-04-05 11:20:00,53.87,53.91,53.73,53.73,78654.0,43.3352,43.3673,43.2225,43.2225,78654.0
2017-04-05 11:25:00,53.74,53.78,53.62,53.67,95414.0,43.2306,43.2628,43.134,43.1743,95414.0
2017-04-05 11:30:00,53.66,53.89,53.64,53.85,97248.0,43.1662,43.3512,43.1501,43.3191,97248.0
2017-04-05 11:35:00,53.86,54.06,53.85,54.05,77542.0,43.3271,43.488,43.3191,43.48,77542.0
2017-04-05 11:40:00,54.05,54.19,54.05,54.15,45351.0,43.48,43.5926,43.48,43.5604,45351.0
2017-04-05 11:45:00,54.15,54.2,54.11,54.13,69697.0,43.5604,43.6006,43.5282,43.5443,69697.0
2017-04-05 11:50:00,54.13,54.18,54.1,54.15,36239.0,43.5443,43.5845,43.5202,43.5604,36239.0
2017-04-05 11:55:00,54.15,54.18,54.02,54.03,55034.0,43.5604,43.5845,43.4558,43.4639,55034.0
2017-04-05 12:00:00,54.03,54.09,53.99,54.06,36077.0,43.4639,43.5121,43.4317,43.488,36077.0
2017-04-05 12:05:00,54.06,54.17,54.04,54.12,29278.0,43.488,43.5765,43.4719,43.5363,29278.0
2017-04-05 12:10:00,54.13,54.18,54.11,54.14,49689.0,43.5443,43.5845,43.5282,43.5524,49689.0
2017-04-05 12:15:00,54.14,54.15,54.07,54.11,68349.0,43.5524,43.5604,43.496,43.5282,68349.0
2017-04-05 12:20:00,54.11,54.19,54.1,54.18,131166.0,43.5282,43.5926,43.5202,43.5845,131166.0
2017-04-05 12:25:00,54.17,54.18,54.1,54.11,61579.0,43.5765,43.5845,43.5202,43.5282,61579.0
2017-04-05 12:30:00,54.11,54.14,54.1,54.13,12281.0,43.5282,43.5524,43.5202,43.5443,12281.0
2017-04-05 12:35:00,54.13,54.16,54.12,54.12,15682.0,43.5443,43.5684,43.5363,43.5363,15682.0
2017-04-05 12:40:00,54.13,54.23,54.11,54.23,43746.0,43.5443,43.6248,43.5282,43.6248,43746.0
2017-04-05 12:45:00,54.23,54.25,54.2,54.22,19550.0,43.6248,43.6408,43.6006,43.6167,19550.0
2017-04-05 12:50:00,54.23,54.27,54.22,54.27,27587.0,43.6248,43.6569,43.6167,43.6569,27587.0
2017-04-05 12:55:00,54.27,54.28,54.23,54.25,32407.0,43.6569,43.665,43.6248,43.6408,32407.0
2017-04-05 13:00:00,54.24,54.3,54.23,54.3,25727.0,43.6328,43.6811,43.6248,43.6811,25727.0
2017-04-05 13:05:00,54.31,54.38,54.29,54.34,65227.0,43.6891,43.7454,43.673,43.7132,65227.0
2017-04-05 13:10:00,54.35,54.36,54.28,54.29,9322.0,43.7213,43.7293,43.665,43.673,9322.0
2017-04-05 13:15:00,54.29,54.3,54.18,54.18,26674.0,43.673,43.6811,43.5845,43.5845,26674.0
2017-04-05 13:20:00,54.17,54.2,54.13,54.19,24152.0,43.5765,43.6006,43.5443,43.5926,24152.0
2017-04-05 13:25:00,54.18,54.23,54.16,54.22,40971.0,43.5845,43.6248,43.5684,43.6167,40971.0
2017-04-05 13:30:00,54.23,54.27,54.21,54.25,46685.0,43.6248,43.6569,43.6087,43.6408,46685.0
2017-04-05 13:35:00,54.26,54.27,54.21,54.21,16055.0,43.6489,43.6569,43.6087,43.6087,16055.0
2017-04-05 13:40:00,54.21,54.22,54.08,54.11,24137.0,43.6087,43.6167,43.5041,43.5282,24137.0
2017-04-05 13:45:00,54.13,54.19,54.13,54.16,24356.0,43.5443,43.5926,43.5443,43.5684,24356.0
2017-04-05 13:50:00,54.16,54.19,54.12,54.13,16218.0,43.5684,43.5926,43.5363,43.5443,16218.0
2017-04-05 13:55:00,54.13,54.2,54.12,54.19,24426.0,43.5443,43.6006,43.5363,43.5926,24426.0
2017-04-05 14:00:00,54.18,54.38,54.13,54.25,544783.0,43.5845,43.7454,43.5443,43.6408,544783.0
2017-04-05 14:05:00,54.26,54.36,54.25,54.25,216830.0,43.6489,43.7293,43.6408,43.6408,216830.0
2017-04-05 14:10:00,54.24,54.31,54.16,54.17,83011.0,43.6328,43.6891,43.5684,43.5765,83011.0
2017-04-05 14:15:00,54.19,54.26,54.16,54.24,32713.0,43.5926,43.6489,43.5684,43.6328,32713.0
2017-04-05 14:20:00,54.24,54.25,54.04,54.05,105936.0,43.6328,43.6408,43.4719,43.48,105936.0
2017-04-05 14:25:00,54.05,54.18,54.05,54.15,39253.0,43.48,43.5845,43.48,43.5604,39253.0
2017-04-05 14:30:00,54.16,54.17,54.02,54.02,47946.0,43.5684,43.5765,43.4558,43.4558,47946.0
2017-04-05 14:35:00,54.01,54.04,53.89,53.9,92990.0,43.4478,43.4719,43.3512,43.3593,92990.0
2017-04-05 14:40:00,53.9,54.01,53.84,54.01,142637.0,43.3593,43.4478,43.311,43.4478,142637.0
2017-04-05 14:45:00,54.0,54.01,53.87,53.9,308598.0,43.4397,43.4478,43.3352,43.3593,308598.0
2017-04-05 14:50:00,53.9,53.91,53.66,53.75,176584.0,43.3593,43.3673,43.1662,43.2386,176584.0
2017-04-05 14:55:00,53.75,53.81,53.67,53.69,103959.0,43.2386,43.2869,43.1743,43.1904,103959.0
2017-04-05 15:00:00,53.7,53.73,53.64,53.65,336281.0,43.1984,43.2225,43.1501,43.1582,336281.0
2017-04-05 15:05:00,53.65,53.66,53.55,53.56,191066.0,43.1582,43.1662,43.0777,43.0858,191066.0
2017-04-05 15:10:00,53.57,53.58,53.38,53.38,112067.0,43.0938,43.1019,42.941,42.941,112067.0
2017-04-05 15:15:00,53.38,53.45,53.35,53.38,190952.0,42.941,42.9973,42.9168,42.941,190952.0
2017-04-05 15:20:00,53.39,53.39,53.22,53.27,272000.0,42.949,42.949,42.8123,42.8525,272000.0
2017-04-05 15:25:00,53.27,53.28,53.12,53.28,181804.0,42.8525,42.8605,42.7318,42.8605,181804.0
2017-04-05 15:30:00,53.27,53.28,53.08,53.13,139889.0,42.8525,42.8605,42.6996,42.7399,139889.0
2017-04-05 15:35:00,53.14,53.32,53.12,53.3,122968.0,42.7479,42.8927,42.7318,42.8766,122968.0
2017-04-05 15:40:00,53.3,53.32,53.22,53.24,195867.0,42.8766,42.8927,42.8123,42.8284,195867.0
2017-04-05 15:45:00,53.23,53.29,53.09,53.11,144206.0,42.8203,42.8686,42.7077,42.7238,144206.0
2017-04-05 15:50:00,53.11,53.32,53.1,53.32,356335.0,42.7238,42.8927,42.7157,42.8927,356335.0
2017-04-05 15:55:00,53.32,53.33,53.1,53.13,343769.0,42.8927,42.9008,42.7157,42.7399,343769.0
2017-04-06 09:30:00,53.1,53.21,52.74,52.85,329601.0,42.7157,42.8042,42.4261,42.5146,329601.0
2017-04-06 09:35:00,52.82,53.13,52.82,53.13,134350.0,42.4905,42.7399,42.4905,42.7399,134350.0
2017-04-06 09:40:00,53.12,53.21,52.97,52.97,220980.0,42.7318,42.8042,42.6112,42.6112,220980.0
2017-04-06 09:45:00,52.97,53.02,52.69,52.83,172101.0,42.6112,42.6514,42.3859,42.4985,172101.0
2017-04-06 09:50:00,52.83,53.14,52.83,53.12,194876.0,42.4985,42.7479,42.4985,42.7318,194876.0
2017-04-06 09:55:00,53.16,53.19,53.04,53.13,117665.0,42.764,42.7881,42.6675,42.7399,117665.0
2017-04-06 10:00:00,53.15,53.2,53.06,53.18,149803.0,42.756,42.7962,42.6836,42.7801,149803.0
2017-04-06 10:05:00,53.18,53.3,53.18,53.28,155698.0,42.7801,42.8766,42.7801,42.8605,155698.0
2017-04-06 10:10:00,53.29,53.46,53.24,53.36,209722.0,42.8686,43.0053,42.8284,42.9249,209722.0
2017-04-06 10:15:00,53.36,53.49,53.33,53.35,144620.0,42.9249,43.0295,42.9008,42.9168,144620.0
2017-04-06 10:20:00,53.35,53.47,53.27,53.33,40285.0,42.9168,43.0134,42.8525,42.9008,40285.0
2017-04-06 10:25:00,53.33,53.44,53.27,53.39,74895.0,42.9008,42.9892,42.8525,42.949,74895.0
2017-04-06 10:30:00,53.39,53.52,53.39,53.43,46333.0,42.949,43.0536,42.949,42.9812,46333.0
2017-04-06 10:35:00,53.43,53.58,53.42,53.52,57390.0,42.9812,43.1019,42.9732,43.0536,57390.0
2017-04-06 10:40:00,53.51,53.52,53.3,53.37,97199.0,43.0456,43.0536,42.8766,42.9329,97199.0
2017-04-06 10:45:00,53.36,53.47,53.35,53.4,35611.0,42.9249,43.0134,42.9168,42.9571,35611.0
2017-04-06 10:50:00,53.4,53.48,53.39,53.43,20439.0,42.9571,43.0214,42.949,42.9812,20439.0
2017-04-06 10:55:00,53.43,53.55,53.41,53.42,39984.0,42.9812,43.0777,42.9651,42.9732,39984.0
2017-04-06 11:00:00,53.43,53.55,53.43,53.45,39327.0,42.9812,43.0777,42.9812,42.9973,39327.0
2017-04-06 11:05:00,53.44,53.5,53.42,53.46,29944.0,42.9892,43.0375,42.9732,43.0053,29944.0
2017-04-06 11:10:00,53.47,53.55,53.45,53.51,24510.0,43.0134,43.0777,42.9973,43.0456,24510.0
2017-04-06 11:15:00,53.51,53.58,53.47,53.58,25250.0,43.0456,43.1019,43.0134,43.1019,25250.0
2017-04-06 11:20:00,53.58,53.82,53.57,53.82,83281.0,43.1019,43.2949,43.0938,43.2949,83281.0
2017-04-06 11:25:00,53.82,53.9,53.81,53.84,74802.0,43.2949,43.3593,43.2869,43.311,74802.0
2017-04-06 11:30:00,53.84,53.86,53.71,53.73,95300.0,43.311,43.3271,43.2064,43.2225,95300.0
2017-04-06 11:35:00,53.73,53.79,53.63,53.65,85057.0,43.2225,43.2708,43.1421,43.1582,85057.0
2017-04-06 11:40:00,53.65,53.69,53.62,53.63,39907.0,43.1582,43.1904,43.134,43.1421,39907.0
2017-04-06 11:45:00,53.63,53.66,53.62,53.66,15055.0,43.1421,43.1662,43.134,43.1662,15055.0
2017-04-06 11:50:00,53.66,53.66,53.61,53.63,61501.0,43.1662,43.1662,43.126,43.1421,61501.0
2017-04-06 11:55:00,53.62,53.67,53.57,53.58,99222.0,43.134,43.1743,43.0938,43.1019,99222.0
2017-04-06 12:00:00,53.57,53.67,53.57,53.66,18019.0,43.0938,43.1743,43.0938,43.1662,18019.0
2017-04-06 12:05:00,53.66,53.7,53.6,53.61,53635.0,43.1662,43.1984,43.118,43.126,53635.0
2017-04-06 12:10:00,53.62,53.63,53.57,53.58,58696.0,43.134,43.1421,43.0938,43.1019,58696.0
2017-04-06 12:15:00,53.59,53.63,53.58,53.62,7712.0,43.1099,43.1421,43.1019,43.134,7712.0
2017-04-06 12:20:00,53.62,53.68,53.6,53.6,11864.0,43.134,43.1823,43.118,43.118,11864.0
2017-04-06 12:25:00,53.6,53.61,53.57,53.59,6667.0,43.118,43.126,43.0938,43.1099,6667.0
2017-04-06 12:30:00,53.59,53.65,53.59,53.61,17382.0,43.1099,43.1582,43.1099,43.126,17382.0
2017-04-06 12:35:00,53.6,53.6,53.48,53.53,46330.0,43.118,43.118,43.0214,43.0616,46330.0
2017-04-06 12:40:00,53.52,53.53,53.4,53.43,28139.0,43.0536,43.0616,42.9571,42.9812,28139.0
2017-04-06 12:45:00,53.43,53.53,53.4,53.51,62695.0,42.9812,43.0616,42.9571,43.0456,62695.0
2017-04-06 12:50:00,53.51,53.57,53.5,53.55,24750.0,43.0456,43.0938,43.0375,43.0777,24750.0
2017-04-06 12:55:00,53.55,53.64,53.55,53.62,52592.0,43.0777,43.1501,43.0777,43.134,52592.0
2017-04-06 13:00:00,53.63,53.68,53.58,53.67,8945.0,43.1421,43.1823,43.1019,43.1743,8945.0
2017-04-06 13:05:00,53.67,53.77,53.63,53.77,14700.0,43.1743,43.2547,43.1421,43.2547,14700.0
2017-04-06 13:10:00,53.77,53.81,53.72,53.81,29316.0,43.2547,43.2869,43.2145,43.2869,29316.0
2017-04-06 13:15:00,53.82,53.97,53.82,53.95,38756.0,43.2949,43.4156,43.2949,43.3995,38756.0
2017-04-06 13:20:00,53.96,53.98,53.87,53.91,120757.0,43.4076,43.4236,43.3352,43.3673,120757.0
2017-04-06 13:25:00,53.92,54.0,53.92,53.96,51672.0,43.3754,43.4397,43.3754,43.4076,51672.0
2017-04-06 13:30:00,53.96,53.97,53.91,53.96,20392.0,43.4076,43.4156,43.3673,43.4076,20392.0
2017-04-06 13:35:00,53.95,53.96,53.83,53.85,60543.0,43.3995,43.4076,43.303,43.3191,60543.0
2017-04-06 13:40:00,53.84,53.87,53.81,53.84,13859.0,43.311,43.3352,43.2869,43.311,13859.0
2017-04-06 13:45:00,53.85,53.85,53.79,53.8,12307.0,43.3191,43.3191,43.2708,43.2788,12307.0
2017-04-06 13:50:00,53.8,53.88,53.8,53.85,29057.0,43.2788,43.3432,43.2788,43.3191,29057.0
2017-04-06 13:55:00,53.84,53.86,53.8,53.83,24777.0,43.311,43.3271,43.2788,43.303,24777.0
2017-04-06 14:00:00,53.84,53.86,53.82,53.82,13220.0,43.311,43.3271,43.2949,43.2949,13220.0
2017-04-06 14:05:00,53.82,53.83,53.75,53.78,18318.0,43.2949,43.303,43.2386,43.2628,18318.0
2017-04-06 14:10:00,53.77,53.78,53.7,53.72,72040.0,43.2547,43.2628,43.1984,43.2145,72040.0
2017-04-06 14:15:00,53.72,53.8,53.71,53.79,40549.0,43.2145,43.2788,43.2064,43.2708,40549.0
2017-04-06 14:20:00,53.78,53.8,53.72,53.72,18847.0,43.2628,43.2788,43.2145,43.2145,18847.0
2017-04-06 14:25:00,53.72,53.73,53.55,53.58,237687.0,43.2145,43.2225,43.0777,43.1019,237687.0
2017-04-06 14:30:00,53.58,53.59,53.57,53.58,148781.0,43.1019,43.1099,43.0938,43.1019,148781.0
2017-04-06 14:35:00,53.58,53.67,53.55,53.62,104739.0,43.1019,43.1743,43.0777,43.134,104739.0
2017-04-06 14:40:00,53.62,53.76,53.59,53.75,160389.0,43.134,43.2467,43.1099,43.2386,160389.0
2017-04-06 14:45:00,53.75,53.78,53.62,53.66,161148.0,43.2386,43.2628,43.134,43.1662,161148.0
2017-04-06 14:50:00,53.65,53.66,53.52,53.57,76156.0,43.1582,43.1662,43.0536,43.0938,76156.0
2017-04-06 14:55:00,53.56,53.57,53.44,53.48,69957.0,43.0858,43.0938,42.9892,43.0214,69957.0
2017-04-06 15:00:00,53.47,53.54,53.47,53.49,24105.0,43.0134,43.0697,43.0134,43.0295,24105.0
2017-04-06 15:05:00,53.49,53.56,53.42,53.54,140642.0,43.0295,43.0858,42.9732,43.0697,140642.0
2017-04-06 15:10:00,53.55,53.6,53.53,53.59,33657.0,43.0777,43.118,43.0616,43.1099,33657.0
2017-04-06 15:15:00,53.59,53.74,53.57,53.73,62586.0,43.1099,43.2306,43.0938,43.2225,62586.0
2017-04-06 15:20:00,53.73,53.75,53.67,53.69,41727.0,43.2225,43.2386,43.1743,43.1904,41727.0
2017-04-06 15:25:00,53.69,53.74,53.67,53.7,45213.0,43.1904,43.2306,43.1743,43.1984,45213.0
2017-04-06 15:30:00,53.7,53.7,53.52,53.6,57260.0,43.1984,43.1984,43.0536,43.118,57260.0
2017-04-06 15:35:00,53.59,53.71,53.59,53.69,29735.0,43.1099,43.2064,43.1099,43.1904,29735.0
2017-04-06 15:40:00,53.69,53.76,53.68,53.74,52497.0,43.1904,43.2467,43.1823,43.2306,52497.0
2017-04-06 15:45:00,53.74,53.8,53.69,53.73,86961.0,43.2306,43.2788,43.1904,43.2225,86961.0
2017-04-06 15:50:00,53.72,53.78,53.69,53.7,145858.0,43.2145,43.2628,43.1904,43.1984,145858.0
2017-04-06 15:55:00,53.7,53.86,53.68,53.81,316405.0,43.1984,43.3271,43.1823,43.2869,316405.0
2017-04-07 09:30:00,53.37,53.53,53.12,53.35,466223.0,42.9329,43.0616,42.7318,42.9168,466223.0
2017-04-07 09:35:00,53.35,53.68,53.34,53.63,233247.0,42.9168,43.1823,42.9088,43.1421,233247.0
2017-04-07 09:40:00,53.63,53.7,53.48,53.5,271598.0,43.1421,43.1984,43.0214,43.0375,271598.0
2017-04-07 09:45:00,53.5,53.51,53.35,53.36,268594.0,43.0375,43.0456,42.9168,42.9249,268594.0
2017-04-07 09:50:00,53.36,53.42,53.2,53.2,200925.0,42.9249,42.9732,42.7962,42.7962,200925.0
2017-04-07 09:55:00,53.21,53.26,53.12,53.18,162279.0,42.8042,42.8444,42.7318,42.7801,162279.0
2017-04-07 10:00:00,53.17,53.37,53.11,53.34,91999.0,42.772,42.9329,42.7238,42.9088,91999.0
2017-04-07 10:05:00,53.34,53.44,53.31,53.44,68608.0,42.9088,42.9892,42.8847,42.9892,68608.0
2017-04-07 10:10:00,53.44,53.52,53.41,53.42,68370.0,42.9892,43.0536,42.9651,42.9732,68370.0
2017-04-07 10:15:00,53.41,53.49,53.33,53.45,46624.0,42.9651,43.0295,42.9008,42.9973,46624.0
2017-04-07 10:20:00,53.45,53.58,53.45,53.55,219962.0,42.9973,43.1019,42.9973,43.0777,219962.0
2017-04-07 10:25:00,53.55,53.66,53.54,53.56,152150.0,43.0777,43.1662,43.0697,43.0858,152150.0
2017-04-07 10:30:00,53.56,53.63,53.49,53.63,64608.0,43.0858,43.1421,43.0295,43.1421,64608.0
2017-04-07 10:35:00,53.63,53.74,53.57,53.72,195545.0,43.1421,43.2306,43.0938,43.2145,195545.0
2017-04-07 10:40:00,53.72,53.72,53.57,53.57,166334.0,43.2145,43.2145,43.0938,43.0938,166334.0
2017-04-07 10:45:00,53.56,53.56,53.36,53.37,197413.0,43.0858,43.0858,42.9249,42.9329,197413.0
2017-04-07 10:50:00,53.37,53.4,53.29,53.33,189044.0,42.9329,42.9571,42.8686,42.9008,189044.0
2017-04-07 10:55:00,53.34,53.37,53.29,53.32,109381.0,42.9088,42.9329,42.8686,42.8927,109381.0
2017-04-07 11:00:00,53.32,53.37,53.26,53.3,100078.0,42.8927,42.9329,42.8444,42.8766,100078.0
2017-04-07 11:05:00,53.3,53.32,53.24,53.25,108994.0,42.8766,42.8927,42.8284,42.8364,108994.0
2017-04-07 11:10:00,53.25,53.29,53.21,53.25,79142.0,42.8364,42.8686,42.8042,42.8364,79142.0
2017-04-07 11:15:00,53.25,53.37,53.21,53.32,99598.0,42.8364,42.9329,42.8042,42.8927,99598.0
2017-04-07 11:20:00,53.33,53.47,53.33,53.43,72011.0,42.9008,43.0134,42.9008,42.9812,72011.0
2017-04-07 11:25:00,53.41,53.48,53.34,53.35,86898.0,42.9651,43.0214,42.9088,42.9168,86898.0
2017-04-07 11:30:00,53.35,53.39,53.28,53.29,102196.0,42.9168,42.949,42.8605,42.8686,102196.0
2017-04-07 11:35:00,53.29,53.3,53.21,53.25,80081.0,42.8686,42.8766,42.8042,42.8364,80081.0
2017-04-07 11:40:00,53.25,53.28,53.19,53.27,73615.0,42.8364,42.8605,42.7881,42.8525,73615.0
2017-04-07 11:45:00,53.27,53.29,53.2,53.28,74784.0,42.8525,42.8686,42.7962,42.8605,74784.0
2017-04-07 11:50:00,53.28,53.32,53.26,53.28,65593.0,42.8605,42.8927,42.8444,42.8605,65593.0
2017-04-07 11:55:00,53.28,53.31,53.27,53.31,68860.0,42.8605,42.8847,42.8525,42.8847,68860.0
2017-04-07 12:00:00,53.32,53.44,53.3,53.41,78939.0,42.8927,42.9892,42.8766,42.9651,78939.0
2017-04-07 12:05:00,53.4,53.41,53.36,53.39,70719.0,42.9571,42.9651,42.9249,42.949,70719.0
2017-04-07 12:10:00,53.38,53.4,53.34,53.39,95002.0,42.941,42.9571,42.9088,42.949,95002.0
2017-04-07 12:15:00,53.39,53.46,53.38,53.43,125585.0,42.949,43.0053,42.941,42.9812,125585.0
2017-04-07 12:20:00,53.43,53.45,53.4,53.43,54436.0,42.9812,42.9973,42.9571,42.9812,54436.0
2017-04-07 12:25:00,53.43,53.48,53.39,53.4,89186.0,42.9812,43.0214,42.949,42.9571,89186.0
2017-04-07 12:30:00,53.41,53.5,53.41,53.48,10666.0,42.9651,43.0375,42.9651,43.0214,10666.0
2017-04-07 12:35:00,53.47,53.47,53.37,53.38,27990.0,43.0134,43.0134,42.9329,42.941,27990.0
2017-04-07 12:40:00,53.37,53.46,53.36,53.42,233036.0,42.9329,43.0053,42.9249,42.9732,233036.0
2017-04-07 12:45:00,53.44,53.47,53.41,53.46,28643.0,42.9892,43.0134,42.9651,43.0053,28643.0
2017-04-07 12:50:00,53.47,53.59,53.47,53.58,61937.0,43.0134,43.1099,43.0134,43.1019,61937.0
2017-04-07 12:55:00,53.6,53.67,53.6,53.65,33045.0,43.118,43.1743,43.118,43.1582,33045.0
2017-04-07 13:00:00,53.65,53.67,53.61,53.63,33717.0,43.1582,43.1743,43.126,43.1421,33717.0
2017-04-07 13:05:00,53.64,53.66,53.58,53.66,35817.0,43.1501,43.1662,43.1019,43.1662,35817.0
2017-04-07 13:10:00,53.65,53.75,53.65,53.72,49743.0,43.1582,43.2386,43.1582,43.2145,49743.0
2017-04-07 13:15:00,53.72,53.79,53.7,53.71,32687.0,43.2145,43.2708,43.1984,43.2064,32687.0
2017-04-07 13:20:00,53.71,53.76,53.71,53.74,18055.0,43.2064,43.2467,43.2064,43.2306,18055.0
2017-04-07 13:25:00,53.73,53.75,53.67,53.74,29731.0,43.2225,43.2386,43.1743,43.2306,29731.0
2017-04-07 13:30:00,53.74,53.88,53.74,53.77,227839.0,43.2306,43.3432,43.2306,43.2547,227839.0
2017-04-07 13:35:00,53.75,53.77,53.66,53.66,19457.0,43.2386,43.2547,43.1662,43.1662,19457.0
2017-04-07 13:40:00,53.67,53.69,53.65,53.66,40884.0,43.1743,43.1904,43.1582,43.1662,40884.0
2017-04-07 13:45:00,53.67,53.68,53.63,53.66,33154.0,43.1743,43.1823,43.1421,43.1662,33154.0
2017-04-07 13:50:00,53.66,53.74,53.63,53.73,15788.0,43.1662,43.2306,43.1421,43.2225,15788.0
2017-04-07 13:55:00,53.72,53.77,53.69,53.72,17694.0,43.2145,43.2547,43.1904,43.2145,17694.0
2017-04-07 14:00:00,53.71,53.81,53.71,53.78,24159.0,43.2064,43.2869,43.2064,43.2628,24159.0
2017-04-07 14:05:00,53.78,53.82,53.78,53.79,15142.0,43.2628,43.2949,43.2628,43.2708,15142.0
2017-04-07 14:10:00,53.79,53.82,53.78,53.8,14194.0,43.2708,43.2949,43.2628,43.2788,14194.0
2017-04-07 14:15:00,53.8,53.8,53.67,53.69,14051.0,43.2788,43.2788,43.1743,43.1904,14051.0
2017-04-07 14:20:00,53.69,53.76,53.68,53.74,10801.0,43.1904,43.2467,43.1823,43.2306,10801.0
2017-04-07 14:25:00,53.73,53.74,53.68,53.69,26256.0,43.2225,43.2306,43.1823,43.1904,26256.0
2017-04-07 14:30:00,53.68,53.69,53.64,53.66,79877.0,43.1823,43.1904,43.1501,43.1662,79877.0
2017-04-07 14:35:00,53.66,53.67,53.61,53.65,15555.0,43.1662,43.1743,43.126,43.1582,15555.0
2017-04-07 14:40:00,53.64,53.64,53.5,53.53,81051.0,43.1501,43.1501,43.0375,43.0616,81051.0
2017-04-07 14:45:00,53.54,53.57,53.52,53.53,71212.0,43.0697,43.0938,43.0536,43.0616,71212.0
2017-04-07 14:50:00,53.53,53.54,53.43,53.45,189541.0,43.0616,43.0697,42.9812,42.9973,189541.0
2017-04-07 14:55:00,53.45,53.46,53.37,53.38,38056.0,42.9973,43.0053,42.9329,42.941,38056.0
2017-04-07 15:00:00,53.38,53.51,53.37,53.48,81692.0,42.941,43.0456,42.9329,43.0214,81692.0
2017-04-07 15:05:00,53.49,53.55,53.47,53.49,54589.0,43.0295,43.0777,43.0134,43.0295,54589.0
2017-04-07 15:10:00,53.5,53.55,53.5,53.53,25247.0,43.0375,43.0777,43.0375,43.0616,25247.0
2017-04-07 15:15:00,53.54,53.54,53.5,53.54,20118.0,43.0697,43.0697,43.0375,43.0697,20118.0
2017-04-07 15:20:00,53.53,53.62,53.52,53.61,73469.0,43.0616,43.134,43.0536,43.126,73469.0
2017-04-07 15:25:00,53.61,53.62,53.5,53.5,37085.0,43.126,43.134,43.0375,43.0375,37085.0
2017-04-07 15:30:00,53.5,53.51,53.43,53.49,84932.0,43.0375,43.0456,42.9812,43.0295,84932.0
2017-04-07 15:35:00,53.5,53.57,53.48,53.57,47022.0,43.0375,43.0938,43.0214,43.0938,47022.0
2017-04-07 15:40:00,53.57,53.58,53.54,53.54,109902.0,43.0938,43.1019,43.0697,43.0697,109902.0
2017-04-07 15:45:00,53.54,53.62,53.54,53.62,319656.0,43.0697,43.134,43.0697,43.134,319656.0
2017-04-07 15:50:00,53.61,53.64,53.59,53.6,274548.0,43.126,43.1501,43.1099,43.118,274548.0
2017-04-07 15:55:00,53.6,53.67,53.58,53.61,560810.0,43.118,43.1743,43.1019,43.126,560810.0
2017-04-10 09:30:00,53.5,53.76,53.48,53.54,84723.0,43.0375,43.2467,43.0214,43.0697,84723.0
2017-04-10 09:35:00,53.59,53.7,53.52,53.66,165141.0,43.1099,43.1984,43.0536,43.1662,165141.0
2017-04-10 09:40:00,53.67,53.87,53.67,53.77,134653.0,43.1743,43.3352,43.1743,43.2547,134653.0
2017-04-10 09:45:00,53.77,53.96,53.77,53.95,88386.0,43.2547,43.4076,43.2547,43.3995,88386.0
2017-04-10 09:50:00,53.95,53.99,53.92,53.96,190021.0,43.3995,43.4317,43.3754,43.4076,190021.0
2017-04-10 09:55:00,53.97,53.98,53.85,53.9,138033.0,43.4156,43.4236,43.3191,43.3593,138033.0
2017-04-10 10:00:00,53.9,53.93,53.82,53.88,95000.0,43.3593,43.3834,43.2949,43.3432,95000.0
2017-04-10 10:05:00,53.88,53.98,53.85,53.89,109988.0,43.3432,43.4236,43.3191,43.3512,109988.0
2017-04-10 10:10:00,53.89,53.9,53.77,53.84,65615.0,43.3512,43.3593,43.2547,43.311,65615.0
2017-04-10 10:15:00,53.85,53.86,53.73,53.8,71127.0,43.3191,43.3271,43.2225,43.2788,71127.0
2017-04-10 10:20:00,53.8,53.84,53.67,53.77,65501.0,43.2788,43.311,43.1743,43.2547,65501.0
2017-04-10 10:25:00,53.76,53.79,53.71,53.77,45523.0,43.2467,43.2708,43.2064,43.2547,45523.0
2017-04-10 10:30:00,53.78,53.81,53.71,53.76,76817.0,43.2628,43.2869,43.2064,43.2467,76817.0
2017-04-10 10:35:00,53.77,53.77,53.57,53.59,42536.0,43.2547,43.2547,43.0938,43.1099,42536.0
2017-04-10 10:40:00,53.58,53.66,53.54,53.58,145548.0,43.1019,43.1662,43.0697,43.1019,145548.0
2017-04-10 10:45:00,53.58,53.65,53.57,53.58,64176.0,43.1019,43.1582,43.0938,43.1019,64176.0
2017-04-10 10:50:00,53.58,53.6,53.48,53.5,26310.0,43.1019,43.118,43.0214,43.0375,26310.0
2017-04-10 10:55:00,53.5,53.53,53.35,53.36,155224.0,43.0375,43.0616,42.9168,42.9249,155224.0
2017-04-10 11:00:00,53.36,53.48,53.32,53.41,136832.0,42.9249,43.0214,42.8927,42.9651,136832.0
2017-04-10 11:05:00,53.41,53.42,53.29,53.34,149755.0,42.9651,42.9732,42.8686,42.9088,149755.0
2017-04-10 11:10:00,53.34,53.45,53.33,53.43,67257.0,42.9088,42.9973,42.9008,42.9812,67257.0
2017-04-10 11:15:00,53.43,53.49,53.4,53.42,22480.0,42.9812,43.0295,42.9571,42.9732,22480.0
2017-04-10 11:20:00,53.41,53.47,53.38,53.44,37578.0,42.9651,43.0134,42.941,42.9892,37578.0
2017-04-10 11:25:00,53.45,53.45,53.33,53.34,32960.0,42.9973,42.9973,42.9008,42.9088,32960.0
2017-04-10 11:30:00,53.35,53.36,53.11,53.12,53671.0,42.9168,42.9249,42.7238,42.7318,53671.0
2017-04-10 11:35:00,53.11,53.12,53.04,53.09,192670.0,42.7238,42.7318,42.6675,42.7077,192670.0
2017-04-10 11:40:00,53.09,53.1,52.95,53.09,69267.0,42.7077,42.7157,42.5951,42.7077,69267.0
2017-04-10 11:45:00,53.08,53.11,53.03,53.11,36788.0,42.6996,42.7238,42.6594,42.7238,36788.0
2017-04-10 11:50:00,53.11,53.17,53.04,53.15,61035.0,42.7238,42.772,42.6675,42.756,61035.0
2017-04-10 11:55:00,53.15,53.15,53.06,53.08,26187.0,42.756,42.756,42.6836,42.6996,26187.0
2017-04-10 12:00:00,53.08,53.14,53.06,53.1,27896.0,42.6996,42.7479,42.6836,42.7157,27896.0
2017-04-10 12:05:00,53.12,53.12,53.03,53.05,24498.0,42.7318,42.7318,42.6594,42.6755,24498.0
2017-04-10 12:10:00,53.07,53.08,52.87,52.88,118253.0,42.6916,42.6996,42.5307,42.5388,118253.0
2017-04-10 12:15:00,52.87,52.95,52.86,52.9,72885.0,42.5307,42.5951,42.5227,42.5548,72885.0
2017-04-10 12:20:00,52.9,52.93,52.84,52.87,52367.0,42.5548,42.579,42.5066,42.5307,52367.0
2017-04-10 12:25:00,52.86,52.98,52.83,52.97,42772.0,42.5227,42.6192,42.4985,42.6112,42772.0
2017-04-10 12:30:00,52.96,53.08,52.91,53.04,61243.0,42.6031,42.6996,42.5629,42.6675,61243.0
2017-04-10 12:35:00,53.04,53.08,52.99,53.05,75727.0,42.6675,42.6996,42.6272,42.6755,75727.0
2017-04-10 12:40:00,53.05,53.19,53.05,53.18,38191.0,42.6755,42.7881,42.6755,42.7801,38191.0
2017-04-10 12:45:00,53.17,53.25,53.14,53.25,57465.0,42.772,42.8364,42.7479,42.8364,57465.0
2017-04-10 12:50:00,53.24,53.31,53.24,53.31,67159.0,42.8284,42.8847,42.8284,42.8847,67159.0
2017-04-10 12:55:00,53.3,53.33,53.23,53.23,586346.0,42.8766,42.9008,42.8203,42.8203,586346.0
2017-04-10 13:00:00,53.23,53.25,53.19,53.22,58276.0,42.8203,42.8364,42.7881,42.8123,58276.0
2017-04-10 13:05:00,53.22,53.27,53.19,53.24,124022.0,42.8123,42.8525,42.7881,42.8284,124022.0
2017-04-10 13:10:00,53.23,53.27,53.2,53.26,103115.0,42.8203,42.8525,42.7962,42.8444,103115.0
2017-04-10 13:15:00,53.26,53.27,53.2,53.22,65821.0,42.8444,42.8525,42.7962,42.8123,65821.0
2017-04-10 13:20:00,53.22,53.27,53.22,53.25,40361.0,42.8123,42.8525,42.8123,42.8364,40361.0
2017-04-10 13:25:00,53.26,53.26,53.21,53.21,43266.0,42.8444,42.8444,42.8042,42.8042,43266.0
2017-04-10 13:30:00,53.22,53.29,53.22,53.28,66534.0,42.8123,42.8686,42.8123,42.8605,66534.0
2017-04-10 13:35:00,53.28,53.38,53.27,53.37,127153.0,42.8605,42.941,42.8525,42.9329,127153.0
2017-04-10 13:40:00,53.37,53.38,53.3,53.33,45734.0,42.9329,42.941,42.8766,42.9008,45734.0
2017-04-10 13:45:00,53.33,53.33,53.29,53.31,11358.0,42.9008,42.9008,42.8686,42.8847,11358.0
2017-04-10 13:50:00,53.31,53.33,53.27,53.3,9428.0,42.8847,42.9008,42.8525,42.8766,9428.0
2017-04-10 13:55:00,53.31,53.36,53.31,53.36,15683.0,42.8847,42.9249,42.8847,42.9249,15683.0
2017-04-10 14:00:00,53.36,53.36,53.18,53.18,128751.0,42.9249,42.9249,42.7801,42.7801,128751.0
2017-04-10 14:05:00,53.19,53.25,53.17,53.21,26361.0,42.7881,42.8364,42.772,42.8042,26361.0
2017-04-10 14:10:00,53.21,53.26,53.19,53.24,39986.0,42.8042,42.8444,42.7881,42.8284,39986.0
2017-04-10 14:15:00,53.23,53.25,53.2,53.21,32957.0,42.8203,42.8364,42.7962,42.8042,32957.0
2017-04-10 14:20:00,53.22,53.26,53.21,53.24,27779.0,42.8123,42.8444,42.8042,42.8284,27779.0
2017-04-10 14:25:00,53.24,53.24,53.15,53.16,11807.0,42.8284,42.8284,42.756,42.764,11807.0
2017-04-10 14:30:00,53.16,53.21,53.15,53.19,37127.0,42.764,42.8042,42.756,42.7881,37127.0
2017-04-10 14:35:00,53.18,53.18,53.14,53.15,23310.0,42.7801,42.7801,42.7479,42.756,23310.0
2017-04-10 14:40:00,53.14,53.24,53.12,53.24,15403.0,42.7479,42.8284,42.7318,42.8284,15403.0
2017-04-10 14:45:00,53.24,53.33,53.24,53.3,39639.0,42.8284,42.9008,42.8284,42.8766,39639.0
2017-04-10 14:50:00,53.3,53.33,53.26,53.33,96002.0,42.8766,42.9008,42.8444,42.9008,96002.0
2017-04-10 14:55:00,53.32,53.33,53.29,53.32,50520.0,42.8927,42.9008,42.8686,42.8927,50520.0
2017-04-10 15:00:00,53.31,53.35,53.31,53.34,23410.0,42.8847,42.9168,42.8847,42.9088,23410.0
2017-04-10 15:05:00,53.35,53.45,53.35,53.39,64112.0,42.9168,42.9973,42.9168,42.949,64112.0
2017-04-10 15:10:00,53.38,53.41,53.37,53.39,26876.0,42.941,42.9651,42.9329,42.949,26876.0
2017-04-10 15:15:00,53.39,53.44,53.36,53.37,38621.0,42.949,42.9892,42.9249,42.9329,38621.0
2017-04-10 15:20:00,53.37,53.38,53.24,53.29,91151.0,42.9329,42.941,42.8284,42.8686,91151.0
2017-04-10 15:25:00,53.29,53.29,53.25,53.27,38801.0,42.8686,42.8686,42.8364,42.8525,38801.0
2017-04-10 15:30:00,53.27,53.27,53.17,53.21,36254.0,42.8525,42.8525,42.772,42.8042,36254.0
2017-04-10 15:35:00,53.21,53.27,53.21,53.24,49016.0,42.8042,42.8525,42.8042,42.8284,49016.0
2017-04-10 15:40:00,53.24,53.26,53.16,53.18,71232.0,42.8284,42.8444,42.764,42.7801,71232.0
2017-04-10 15:45:00,53.18,53.21,53.15,53.16,127269.0,42.7801,42.8042,42.756,42.764,127269.0
2017-04-10 15:50:00,53.17,53.25,53.17,53.22,136296.0,42.772,42.8364,42.772,42.8123,136296.0
2017-04-10 15:55:00,53.21,53.27,53.18,53.26,257935.0,42.8042,42.8525,42.7801,42.8444,257935.0
2017-04-11 09:30:00,52.93,53.1,52.82,52.9,365748.0,42.579,42.7157,42.4905,42.5548,365748.0
2017-04-11 09:35:00,52.92,53.06,52.89,52.96,138903.0,42.5709,42.6836,42.5468,42.6031,138903.0
2017-04-11 09:40:00,52.96,53.03,52.84,52.91,249841.0,42.6031,42.6594,42.5066,42.5629,249841.0
2017-04-11 09:45:00,52.92,52.95,52.86,52.89,350197.0,42.5709,42.5951,42.5227,42.5468,350197.0
2017-04-11 09:50:00,52.89,53.06,52.85,53.01,109232.0,42.5468,42.6836,42.5146,42.6433,109232.0
2017-04-11 09:55:00,53.0,53.09,52.94,53.09,236205.0,42.6353,42.7077,42.587,42.7077,236205.0
2017-04-11 10:00:00,53.1,53.31,53.08,53.3,344698.0,42.7157,42.8847,42.6996,42.8766,344698.0
2017-04-11 10:05:00,53.3,53.36,53.17,53.18,236620.0,42.8766,42.9249,42.772,42.7801,236620.0
2017-04-11 10:10:00,53.17,53.28,53.14,53.17,116921.0,42.772,42.8605,42.7479,42.772,116921.0
2017-04-11 10:15:00,53.17,53.18,53.01,53.09,220754.0,42.772,42.7801,42.6433,42.7077,220754.0
2017-04-11 10:20:00,53.1,53.1,52.92,52.95,143312.0,42.7157,42.7157,42.5709,42.5951,143312.0
2017-04-11 10:25:00,52.95,53.0,52.89,52.98,151573.0,42.5951,42.6353,42.5468,42.6192,151573.0
2017-04-11 10:30:00,52.98,52.98,52.74,52.76,149524.0,42.6192,42.6192,42.4261,42.4422,149524.0
2017-04-11 10:35:00,52.76,52.9,52.74,52.88,170850.0,42.4422,42.5548,42.4261,42.5388,170850.0
2017-04-11 10:40:00,52.88,52.88,52.65,52.77,136193.0,42.5388,42.5388,42.3537,42.4503,136193.0
2017-04-11 10:45:00,52.78,52.8,52.71,52.75,98047.0,42.4583,42.4744,42.402,42.4342,98047.0
2017-04-11 10:50:00,52.75,52.79,52.62,52.67,139453.0,42.4342,42.4664,42.3296,42.3698,139453.0
2017-04-11 10:55:00,52.68,52.7,52.6,52.7,259848.0,42.3779,42.394,42.3135,42.394,259848.0
2017-04-11 11:00:00,52.69,52.87,52.64,52.86,152243.0,42.3859,42.5307,42.3457,42.5227,152243.0
2017-04-11 11:05:00,52.84,52.93,52.82,52.84,46142.0,42.5066,42.579,42.4905,42.5066,46142.0
2017-04-11 11:10:00,52.84,52.91,52.74,52.76,328358.0,42.5066,42.5629,42.4261,42.4422,328358.0
2017-04-11 11:15:00,52.75,52.81,52.66,52.79,79709.0,42.4342,42.4824,42.3618,42.4664,79709.0
2017-04-11 11:20:00,52.77,52.92,52.73,52.87,33369.0,42.4503,42.5709,42.4181,42.5307,33369.0
2017-04-11 11:25:00,52.87,52.92,52.78,52.92,22011.0,42.5307,42.5709,42.4583,42.5709,22011.0
2017-04-11 11:30:00,52.93,52.99,52.88,52.98,70828.0,42.579,42.6272,42.5388,42.6192,70828.0
2017-04-11 11:35:00,52.99,53.14,52.98,53.13,140100.0,42.6272,42.7479,42.6192,42.7399,140100.0
2017-04-11 11:40:00,53.13,53.13,53.01,53.06,39584.0,42.7399,42.7399,42.6433,42.6836,39584.0
2017-04-11 11:45:00,53.06,53.16,53.01,53.14,87634.0,42.6836,42.764,42.6433,42.7479,87634.0
2017-04-11 11:50:00,53.13,53.23,53.11,53.16,94149.0,42.7399,42.8203,42.7238,42.764,94149.0
2017-04-11 11:55:00,53.16,53.22,53.14,53.17,47509.0,42.764,42.8123,42.7479,42.772,47509.0
2017-04-11 12:00:00,53.16,53.16,52.98,53.0,179695.0,42.764,42.764,42.6192,42.6353,179695.0
2017-04-11 12:05:00,53.0,53.05,52.99,53.04,47703.0,42.6353,42.6755,42.6272,42.6675,47703.0
2017-04-11 12:10:00,53.04,53.14,53.02,53.13,76025.0,42.6675,42.7479,42.6514,42.7399,76025.0
2017-04-11 12:15:00,53.15,53.21,53.12,53.2,116517.0,42.756,42.8042,42.7318,42.7962,116517.0
2017-04-11 12:20:00,53.21,53.27,53.17,53.25,71162.0,42.8042,42.8525,42.772,42.8364,71162.0
2017-04-11 12:25:00,53.25,53.26,53.2,53.25,29209.0,42.8364,42.8444,42.7962,42.8364,29209.0
2017-04-11 12:30:00,53.26,53.28,53.19,53.19,274730.0,42.8444,42.8605,42.7881,42.7881,274730.0
2017-04-11 12:35:00,53.2,53.28,53.2,53.22,34945.0,42.7962,42.8605,42.7962,42.8123,34945.0
2017-04-11 12:40:00,53.22,53.23,53.11,53.15,42182.0,42.8123,42.8203,42.7238,42.756,42182.0
2017-04-11 12:45:00,53.15,53.17,53.1,53.11,22938.0,42.756,42.772,42.7157,42.7238,22938.0
2017-04-11 12:50:00,53.12,53.25,53.12,53.25,35618.0,42.7318,42.8364,42.7318,42.8364,35618.0
2017-04-11 12:55:00,53.25,53.26,53.19,53.21,87050.0,42.8364,42.8444,42.7881,42.8042,87050.0
2017-04-11 13:00:00,53.22,53.35,53.22,53.33,94252.0,42.8123,42.9168,42.8123,42.9008,94252.0
2017-04-11 13:05:00,53.34,53.43,53.34,53.37,62333.0,42.9088,42.9812,42.9088,42.9329,62333.0
2017-04-11 13:10:00,53.38,53.4,53.29,53.3,42686.0,42.941,42.9571,42.8686,42.8766,42686.0
2017-04-11 13:15:00,53.31,53.39,53.29,53.36,25023.0,42.8847,42.949,42.8686,42.9249,25023.0
2017-04-11 13:20:00,53.36,53.41,53.29,53.29,84464.0,42.9249,42.9651,42.8686,42.8686,84464.0
2017-04-11 13:25:00,53.29,53.33,53.28,53.29,21100.0,42.8686,42.9008,42.8605,42.8686,21100.0
2017-04-11 13:30:00,53.29,53.33,53.22,53.24,85366.0,42.8686,42.9008,42.8123,42.8284,85366.0
2017-04-11 13:35:00,53.24,53.31,53.24,53.29,95798.0,42.8284,42.8847,42.8284,42.8686,95798.0
2017-04-11 13:40:00,53.3,53.31,53.17,53.18,62791.0,42.8766,42.8847,42.772,42.7801,62791.0
2017-04-11 13:45:00,53.18,53.23,53.16,53.18,98806.0,42.7801,42.8203,42.764,42.7801,98806.0
2017-04-11 13:50:00,53.18,53.21,53.16,53.19,107574.0,42.7801,42.8042,42.764,42.7881,107574.0
2017-04-11 13:55:00,53.19,53.22,53.13,53.2,41923.0,42.7881,42.8123,42.7399,42.7962,41923.0
2017-04-11 14:00:00,53.2,53.27,53.2,53.23,38490.0,42.7962,42.8525,42.7962,42.8203,38490.0
2017-04-11 14:05:00,53.23,53.3,53.22,53.3,26251.0,42.8203,42.8766,42.8123,42.8766,26251.0
2017-04-11 14:10:00,53.3,53.32,53.14,53.22,108107.0,42.8766,42.8927,42.7479,42.8123,108107.0
2017-04-11 14:15:00,53.22,53.24,53.15,53.16,158956.0,42.8123,42.8284,42.756,42.764,158956.0
2017-04-11 14:20:00,53.16,53.23,53.16,53.22,60397.0,42.764,42.8203,42.764,42.8123,60397.0
2017-04-11 14:25:00,53.23,53.27,53.22,53.26,65994.0,42.8203,42.8525,42.8123,42.8444,65994.0
2017-04-11 14:30:00,53.25,53.33,53.24,53.32,55980.0,42.8364,42.9008,42.8284,42.8927,55980.0
2017-04-11 14:35:00,53.32,53.39,53.31,53.33,71842.0,42.8927,42.949,42.8847,42.9008,71842.0
2017-04-11 14:40:00,53.33,53.35,53.3,53.31,39483.0,42.9008,42.9168,42.8766,42.8847,39483.0
2017-04-11 14:45:00,53.31,53.4,53.31,53.39,74812.0,42.8847,42.9571,42.8847,42.949,74812.0
2017-04-11 14:50:00,53.4,53.52,53.37,53.51,142211.0,42.9571,43.0536,42.9329,43.0456,142211.0
2017-04-11 14:55:00,53.5,53.53,53.43,53.45,70160.0,43.0375,43.0616,42.9812,42.9973,70160.0
2017-04-11 15:00:00,53.44,53.5,53.44,53.44,62388.0,42.9892,43.0375,42.9892,42.9892,62388.0
2017-04-11 15:05:00,53.44,53.47,53.41,53.46,141022.0,42.9892,43.0134,42.9651,43.0053,141022.0
2017-04-11 15:10:00,53.47,53.47,53.4,53.4,77610.0,43.0134,43.0134,42.9571,42.9571,77610.0
2017-04-11 15:15:00,53.41,53.44,53.36,53.44,88078.0,42.9651,42.9892,42.9249,42.9892,88078.0
2017-04-11 15:20:00,53.44,53.47,53.41,53.43,75696.0,42.9892,43.0134,42.9651,42.9812,75696.0
2017-04-11 15:25:00,53.42,53.5,53.42,53.45,121810.0,42.9732,43.0375,42.9732,42.9973,121810.0
2017-04-11 15:30:00,53.45,53.53,53.42,53.51,128329.0,42.9973,43.0616,42.9732,43.0456,128329.0
2017-04-11 15:35:00,53.51,53.58,53.5,53.55,88710.0,43.0456,43.1019,43.0375,43.0777,88710.0
2017-04-11 15:40:00,53.55,53.57,53.47,53.48,99058.0,43.0777,43.0938,43.0134,43.0214,99058.0
2017-04-11 15:45:00,53.47,53.5,53.44,53.46,100749.0,43.0134,43.0375,42.9892,43.0053,100749.0
2017-04-11 15:50:00,53.47,53.48,53.43,53.44,167064.0,43.0134,43.0214,42.9812,42.9892,167064.0
2017-04-11 15:55:00,53.44,53.61,53.42,53.59,385370.0,42.9892,43.126,42.9732,43.1099,385370.0
2017-04-12 09:30:00,53.53,53.68,53.3,53.37,329181.0,43.0616,43.1823,42.8766,42.9329,329181.0
2017-04-12 09:35:00,53.34,53.59,53.28,53.46,190873.0,42.9088,43.1099,42.8605,43.0053,190873.0
2017-04-12 09:40:00,53.47,53.63,53.47,53.56,108735.0,43.0134,43.1421,43.0134,43.0858,108735.0
2017-04-12 09:45:00,53.57,53.65,53.5,53.52,163538.0,43.0938,43.1582,43.0375,43.0536,163538.0
2017-04-12 09:50:00,53.52,53.6,53.43,53.57,127552.0,43.0536,43.118,42.9812,43.0938,127552.0
2017-04-12 09:55:00,53.56,53.56,53.45,53.49,85968.0,43.0858,43.0858,42.9973,43.0295,85968.0
2017-04-12 10:00:00,53.5,53.55,53.36,53.41,71114.0,43.0375,43.0777,42.9249,42.9651,71114.0
2017-04-12 10:05:00,53.42,53.46,53.36,53.4,51652.0,42.9732,43.0053,42.9249,42.9571,51652.0
2017-04-12 10:10:00,53.4,53.43,53.24,53.3,67452.0,42.9571,42.9812,42.8284,42.8766,67452.0
2017-04-12 10:15:00,53.33,53.45,53.33,53.36,93175.0,42.9008,42.9973,42.9008,42.9249,93175.0
2017-04-12 10:20:00,53.36,53.4,53.3,53.32,70894.0,42.9249,42.9571,42.8766,42.8927,70894.0
2017-04-12 10:25:00,53.32,53.32,53.16,53.18,87699.0,42.8927,42.8927,42.764,42.7801,87699.0
2017-04-12 10:30:00,53.18,53.3,53.14,53.17,58368.0,42.7801,42.8766,42.7479,42.772,58368.0
2017-04-12 10:35:00,53.17,53.23,53.03,53.09,93507.0,42.772,42.8203,42.6594,42.7077,93507.0
2017-04-12 10:40:00,53.08,53.08,52.94,52.95,79518.0,42.6996,42.6996,42.587,42.5951,79518.0
2017-04-12 10:45:00,52.95,52.96,52.73,52.79,137940.0,42.5951,42.6031,42.4181,42.4664,137940.0
2017-04-12 10:50:00,52.78,52.83,52.71,52.83,187035.0,42.4583,42.4985,42.402,42.4985,187035.0
2017-04-12 10:55:00,52.83,53.0,52.83,52.94,150803.0,42.4985,42.6353,42.4985,42.587,150803.0
2017-04-12 11:00:00,52.94,52.96,52.86,52.88,36021.0,42.587,42.6031,42.5227,42.5388,36021.0
2017-04-12 11:05:00,52.88,53.07,52.87,53.05,70521.0,42.5388,42.6916,42.5307,42.6755,70521.0
2017-04-12 11:10:00,53.05,53.07,52.95,52.97,147317.0,42.6755,42.6916,42.5951,42.6112,147317.0
2017-04-12 11:15:00,52.98,53.04,52.97,53.03,138721.0,42.6192,42.6675,42.6112,42.6594,138721.0
2017-04-12 11:20:00,53.02,53.07,52.92,52.95,50620.0,42.6514,42.6916,42.5709,42.5951,50620.0
2017-04-12 11:25:00,52.95,52.99,52.87,52.89,76282.0,42.5951,42.6272,42.5307,42.5468,76282.0
2017-04-12 11:30:00,52.87,52.88,52.79,52.79,45382.0,42.5307,42.5388,42.4664,42.4664,45382.0
2017-04-12 11:35:00,52.8,52.81,52.69,52.74,65243.0,42.4744,42.4824,42.3859,42.4261,65243.0
2017-04-12 11:40:00,52.74,52.79,52.72,52.75,206307.0,42.4261,42.4664,42.41,42.4342,206307.0
2017-04-12 11:45:00,52.74,52.8,52.74,52.78,47185.0,42.4261,42.4744,42.4261,42.4583,47185.0
2017-04-12 11:50:00,52.77,52.77,52.63,52.66,252027.0,42.4503,42.4503,42.3376,42.3618,252027.0
2017-04-12 11:55:00,52.66,52.79,52.66,52.78,137064.0,42.3618,42.4664,42.3618,42.4583,137064.0
2017-04-12 12:00:00,52.78,52.81,52.73,52.78,33714.0,42.4583,42.4824,42.4181,42.4583,33714.0
2017-04-12 12:05:00,52.79,52.88,52.79,52.88,33134.0,42.4664,42.5388,42.4664,42.5388,33134.0
2017-04-12 12:10:00,52.88,52.96,52.87,52.96,137557.0,42.5388,42.6031,42.5307,42.6031,137557.0
2017-04-12 12:15:00,52.97,52.98,52.91,52.93,42957.0,42.6112,42.6192,42.5629,42.579,42957.0
2017-04-12 12:20:00,52.92,52.94,52.84,52.85,45691.0,42.5709,42.587,42.5066,42.5146,45691.0
2017-04-12 12:25:00,52.86,52.89,52.81,52.84,38042.0,42.5227,42.5468,42.4824,42.5066,38042.0
2017-04-12 12:30:00,52.84,52.86,52.79,52.79,32586.0,42.5066,42.5227,42.4664,42.4664,32586.0
2017-04-12 12:35:00,52.79,52.84,52.77,52.79,25883.0,42.4664,42.5066,42.4503,42.4664,25883.0
2017-04-12 12:40:00,52.8,52.84,52.78,52.82,51314.0,42.4744,42.5066,42.4583,42.4905,51314.0
2017-04-12 12:45:00,52.82,52.84,52.79,52.81,142123.0,42.4905,42.5066,42.4664,42.4824,142123.0
2017-04-12 12:50:00,52.8,52.81,52.68,52.7,67011.0,42.4744,42.4824,42.3779,42.394,67011.0
2017-04-12 12:55:00,52.69,52.77,52.66,52.74,52073.0,42.3859,42.4503,42.3618,42.4261,52073.0
2017-04-12 13:00:00,52.74,52.85,52.74,52.83,24482.0,42.4261,42.5146,42.4261,42.4985,24482.0
2017-04-12 13:05:00,52.82,52.95,52.78,52.9,37307.0,42.4905,42.5951,42.4583,42.5548,37307.0
2017-04-12 13:10:00,52.91,52.95,52.89,52.91,37293.0,42.5629,42.5951,42.5468,42.5629,37293.0
2017-04-12 13:15:00,52.91,52.94,52.88,52.89,37450.0,42.5629,42.587,42.5388,42.5468,37450.0
2017-04-12 13:20:00,52.89,52.91,52.84,52.91,23958.0,42.5468,42.5629,42.5066,42.5629,23958.0
2017-04-12 13:25:00,52.91,52.93,52.88,52.92,23834.0,42.5629,42.579,42.5388,42.5709,23834.0
2017-04-12 13:30:00,52.91,52.92,52.84,52.92,13507.0,42.5629,42.5709,42.5066,42.5709,13507.0
2017-04-12 13:35:00,52.92,53.04,52.89,53.02,85381.0,42.5709,42.6675,42.5468,42.6514,85381.0
2017-04-12 13:40:00,53.02,53.07,52.99,53.05,47849.0,42.6514,42.6916,42.6272,42.6755,47849.0
2017-04-12 13:45:00,53.06,53.1,53.01,53.09,16498.0,42.6836,42.7157,42.6433,42.7077,16498.0
2017-04-12 13:50:00,53.1,53.14,53.06,53.07,62821.0,42.7157,42.7479,42.6836,42.6916,62821.0
2017-04-12 13:55:00,53.08,53.19,53.05,53.19,54810.0,42.6996,42.7881,42.6755,42.7881,54810.0
2017-04-12 14:00:00,53.2,53.21,53.1,53.12,32778.0,42.7962,42.8042,42.7157,42.7318,32778.0
2017-04-12 14:05:00,53.11,53.14,53.09,53.09,49850.0,42.7238,42.7479,42.7077,42.7077,49850.0
2017-04-12 14:10:00,53.08,53.12,53.08,53.09,21410.0,42.6996,42.7318,42.6996,42.7077,21410.0
2017-04-12 14:15:00,53.08,53.13,53.07,53.11,11757.0,42.6996,42.7399,42.6916,42.7238,11757.0
2017-04-12 14:20:00,53.11,53.14,53.09,53.12,18738.0,42.7238,42.7479,42.7077,42.7318,18738.0
2017-04-12 14:25:00,53.11,53.13,53.1,53.12,14706.0,42.7238,42.7399,42.7157,42.7318,14706.0
2017-04-12 14:30:00,53.11,53.21,53.09,53.2,78599.0,42.7238,42.8042,42.7077,42.7962,78599.0
2017-04-12 14:35:00,53.2,53.2,53.09,53.09,23413.0,42.7962,42.7962,42.7077,42.7077,23413.0
2017-04-12 14:40:00,53.09,53.09,52.99,53.0,137691.0,42.7077,42.7077,42.6272,42.6353,137691.0
2017-04-12 14:45:00,52.99,53.01,52.97,52.99,87170.0,42.6272,42.6433,42.6112,42.6272,87170.0
2017-04-12 14:50:00,52.99,53.06,52.96,53.05,78381.0,42.6272,42.6836,42.6031,42.6755,78381.0
2017-04-12 14:55:00,53.05,53.08,53.03,53.06,91690.0,42.6755,42.6996,42.6594,42.6836,91690.0
2017-04-12 15:00:00,53.06,53.09,53.02,53.03,77782.0,42.6836,42.7077,42.6514,42.6594,77782.0
2017-04-12 15:05:00,53.03,53.03,52.98,53.0,34459.0,42.6594,42.6594,42.6192,42.6353,34459.0
2017-04-12 15:10:00,53.0,53.05,52.91,52.96,86519.0,42.6353,42.6755,42.5629,42.6031,86519.0
2017-04-12 15:15:00,52.94,52.94,52.71,52.73,143758.0,42.587,42.587,42.402,42.4181,143758.0
2017-04-12 15:20:00,52.72,52.94,52.71,52.8,367453.0,42.41,42.587,42.402,42.4744,367453.0
2017-04-12 15:25:00,52.81,52.82,52.74,52.76,174485.0,42.4824,42.4905,42.4261,42.4422,174485.0
2017-04-12 15:30:00,52.76,52.93,52.76,52.93,211597.0,42.4422,42.579,42.4422,42.579,211597.0
2017-04-12 15:35:00,52.93,52.94,52.85,52.86,152274.0,42.579,42.587,42.5146,42.5227,152274.0
2017-04-12 15:40:00,52.85,52.88,52.79,52.79,78393.0,42.5146,42.5388,42.4664,42.4664,78393.0
2017-04-12 15:45:00,52.79,52.83,52.76,52.79,81447.0,42.4664,42.4985,42.4422,42.4664,81447.0
2017-04-12 15:50:00,52.79,52.85,52.78,52.81,107101.0,42.4664,42.5146,42.4583,42.4824,107101.0
2017-04-12 15:55:00,52.81,52.87,52.8,52.82,199792.0,42.4824,42.5307,42.4744,42.4905,199792.0
2017-04-13 09:30:00,52.46,52.56,51.95,52.15,544879.0,42.2009,42.2813,41.7906,41.9515,544879.0
2017-04-13 09:35:00,52.14,52.38,51.99,52.36,504518.0,41.9435,42.1365,41.8228,42.1204,504518.0
2017-04-13 09:40:00,52.35,52.59,52.34,52.52,480215.0,42.1124,42.3055,42.1044,42.2492,480215.0
2017-04-13 09:45:00,52.53,52.58,52.36,52.54,405600.0,42.2572,42.2974,42.1204,42.2652,405600.0
2017-04-13 09:50:00,52.53,52.66,52.52,52.59,275787.0,42.2572,42.3618,42.2492,42.3055,275787.0
2017-04-13 09:55:00,52.59,52.71,52.51,52.57,195439.0,42.3055,42.402,42.2411,42.2894,195439.0
2017-04-13 10:00:00,52.57,52.86,52.57,52.82,285606.0,42.2894,42.5227,42.2894,42.4905,285606.0
2017-04-13 10:05:00,52.82,52.84,52.73,52.82,211810.0,42.4905,42.5066,42.4181,42.4905,211810.0
2017-04-13 10:10:00,52.81,52.88,52.67,52.69,186684.0,42.4824,42.5388,42.3698,42.3859,186684.0
2017-04-13 10:15:00,52.7,52.8,52.66,52.7,190473.0,42.394,42.4744,42.3618,42.394,190473.0
2017-04-13 10:20:00,52.7,52.74,52.59,52.73,144353.0,42.394,42.4261,42.3055,42.4181,144353.0
2017-04-13 10:25:00,52.72,52.73,52.55,52.6,155553.0,42.41,42.4181,42.2733,42.3135,155553.0
2017-04-13 10:30:00,52.6,52.71,52.6,52.67,126994.0,42.3135,42.402,42.3135,42.3698,126994.0
2017-04-13 10:35:00,52.66,52.7,52.61,52.68,101762.0,42.3618,42.394,42.3216,42.3779,101762.0
2017-04-13 10:40:00,52.67,52.77,52.65,52.77,60330.0,42.3698,42.4503,42.3537,42.4503,60330.0
2017-04-13 10:45:00,52.77,52.79,52.67,52.7,82032.0,42.4503,42.4664,42.3698,42.394,82032.0
2017-04-13 10:50:00,52.7,52.83,52.68,52.81,51027.0,42.394,42.4985,42.3779,42.4824,51027.0
2017-04-13 10:55:00,52.81,52.82,52.69,52.7,56967.0,42.4824,42.4905,42.3859,42.394,56967.0
2017-04-13 11:00:00,52.7,52.75,52.67,52.71,46297.0,42.394,42.4342,42.3698,42.402,46297.0
2017-04-13 11:05:00,52.71,52.71,52.6,52.61,38627.0,42.402,42.402,42.3135,42.3216,38627.0
2017-04-13 11:10:00,52.61,52.62,52.53,52.55,23583.0,42.3216,42.3296,42.2572,42.2733,23583.0
2017-04-13 11:15:00,52.55,52.55,52.38,52.38,85685.0,42.2733,42.2733,42.1365,42.1365,85685.0
2017-04-13 11:20:00,52.38,52.46,52.36,52.42,39901.0,42.1365,42.2009,42.1204,42.1687,39901.0
2017-04-13 11:25:00,52.42,52.53,52.41,52.52,68323.0,42.1687,42.2572,42.1607,42.2492,68323.0
2017-04-13 11:30:00,52.5,52.53,52.44,52.52,80681.0,42.2331,42.2572,42.1848,42.2492,80681.0
2017-04-13 11:35:00,52.52,52.54,52.42,52.42,34883.0,42.2492,42.2652,42.1687,42.1687,34883.0
2017-04-13 11:40:00,52.44,52.46,52.39,52.42,16324.0,42.1848,42.2009,42.1446,42.1687,16324.0
2017-04-13 11:45:00,52.43,52.51,52.41,52.46,27807.0,42.1768,42.2411,42.1607,42.2009,27807.0
2017-04-13 11:50:00,52.47,52.56,52.47,52.55,28945.0,42.2089,42.2813,42.2089,42.2733,28945.0
2017-04-13 11:55:00,52.56,52.57,52.48,52.49,56640.0,42.2813,42.2894,42.217,42.225,56640.0
2017-04-13 12:00:00,52.49,52.49,52.39,52.41,29465.0,42.225,42.225,42.1446,42.1607,29465.0
2017-04-13 12:05:00,52.4,52.4,52.19,52.23,91416.0,42.1526,42.1526,41.9837,42.0159,91416.0
2017-04-13 12:10:00,52.23,52.28,52.18,52.24,96122.0,42.0159,42.0561,41.9757,42.0239,96122.0
2017-04-13 12:15:00,52.24,52.24,52.14,52.16,87025.0,42.0239,42.0239,41.9435,41.9596,87025.0
2017-04-13 12:20:00,52.17,52.2,52.1,52.12,193610.0,41.9676,41.9917,41.9113,41.9274,193610.0
2017-04-13 12:25:00,52.12,52.2,52.12,52.15,46660.0,41.9274,41.9917,41.9274,41.9515,46660.0
2017-04-13 12:30:00,52.16,52.24,52.14,52.2,70470.0,41.9596,42.0239,41.9435,41.9917,70470.0
2017-04-13 12:35:00,52.21,52.24,52.16,52.19,28538.0,41.9998,42.0239,41.9596,41.9837,28538.0
2017-04-13 12:40:00,52.2,52.22,52.06,52.08,97596.0,41.9917,42.0078,41.8791,41.8952,97596.0
2017-04-13 12:45:00,52.07,52.07,52.0,52.0,63546.0,41.8872,41.8872,41.8309,41.8309,63546.0
2017-04-13 12:50:00,52.01,52.11,52.01,52.07,50093.0,41.8389,41.9193,41.8389,41.8872,50093.0
2017-04-13 12:55:00,52.07,52.08,52.0,52.02,133479.0,41.8872,41.8952,41.8309,41.8469,133479.0
2017-04-13 13:00:00,52.03,52.03,51.93,51.95,68698.0,41.855,41.855,41.7745,41.7906,68698.0
2017-04-13 13:05:00,51.95,51.95,51.84,51.9,583248.0,41.7906,41.7906,41.7021,41.7504,583248.0
2017-04-13 13:10:00,51.91,51.94,51.86,51.92,135516.0,41.7585,41.7826,41.7182,41.7665,135516.0
2017-04-13 13:15:00,51.92,52.02,51.91,52.02,198286.0,41.7665,41.8469,41.7585,41.8469,198286.0
2017-04-13 13:20:00,52.02,52.02,51.91,51.94,59472.0,41.8469,41.8469,41.7585,41.7826,59472.0
2017-04-13 13:25:00,51.94,52.07,51.93,52.06,63937.0,41.7826,41.8872,41.7745,41.8791,63937.0
2017-04-13 13:30:00,52.06,52.14,52.05,52.1,95833.0,41.8791,41.9435,41.8711,41.9113,95833.0
2017-04-13 13:35:00,52.1,52.1,52.05,52.08,34457.0,41.9113,41.9113,41.8711,41.8952,34457.0
2017-04-13 13:40:00,52.07,52.09,51.92,51.93,64587.0,41.8872,41.9033,41.7665,41.7745,64587.0
2017-04-13 13:45:00,51.94,51.96,51.84,51.86,114308.0,41.7826,41.7987,41.7021,41.7182,114308.0
2017-04-13 13:50:00,51.86,51.96,51.86,51.95,38966.0,41.7182,41.7987,41.7182,41.7906,38966.0
2017-04-13 13:55:00,51.95,51.99,51.91,51.93,44005.0,41.7906,41.8228,41.7585,41.7745,44005.0
2017-04-13 14:00:00,51.93,51.99,51.92,51.98,68936.0,41.7745,41.8228,41.7665,41.8148,68936.0
2017-04-13 14:05:00,51.96,52.09,51.95,52.07,66250.0,41.7987,41.9033,41.7906,41.8872,66250.0
2017-04-13 14:10:00,52.07,52.13,52.07,52.11,32590.0,41.8872,41.9354,41.8872,41.9193,32590.0
2017-04-13 14:15:00,52.11,52.13,52.08,52.13,26795.0,41.9193,41.9354,41.8952,41.9354,26795.0
2017-04-13 14:20:00,52.13,52.18,52.09,52.11,37586.0,41.9354,41.9757,41.9033,41.9193,37586.0
2017-04-13 14:25:00,52.12,52.16,52.11,52.12,51350.0,41.9274,41.9596,41.9193,41.9274,51350.0
2017-04-13 14:30:00,52.12,52.22,52.11,52.18,53427.0,41.9274,42.0078,41.9193,41.9757,53427.0
2017-04-13 14:35:00,52.17,52.18,52.12,52.12,41182.0,41.9676,41.9757,41.9274,41.9274,41182.0
2017-04-13 14:40:00,52.12,52.14,52.06,52.09,190923.0,41.9274,41.9435,41.8791,41.9033,190923.0
2017-04-13 14:45:00,52.08,52.1,52.07,52.07,38135.0,41.8952,41.9113,41.8872,41.8872,38135.0
2017-04-13 14:50:00,52.07,52.07,51.97,51.98,277359.0,41.8872,41.8872,41.8067,41.8148,277359.0
2017-04-13 14:55:00,51.98,52.07,51.96,52.07,122842.0,41.8148,41.8872,41.7987,41.8872,122842.0
2017-04-13 15:00:00,52.06,52.09,52.05,52.05,59414.0,41.8791,41.9033,41.8711,41.8711,59414.0
2017-04-13 15:05:00,52.05,52.05,51.95,51.96,131806.0,41.8711,41.8711,41.7906,41.7987,131806.0
2017-04-13 15:10:00,51.96,51.97,51.85,51.86,183783.0,41.7987,41.8067,41.7102,41.7182,183783.0
2017-04-13 15:15:00,51.86,51.86,51.79,51.81,218699.0,41.7182,41.7182,41.6619,41.678,218699.0
2017-04-13 15:20:00,51.82,51.9,51.81,51.88,141080.0,41.6861,41.7504,41.678,41.7343,141080.0
2017-04-13 15:25:00,51.88,51.89,51.78,51.79,132102.0,41.7343,41.7424,41.6539,41.6619,132102.0
2017-04-13 15:30:00,51.79,51.85,51.76,51.79,172924.0,41.6619,41.7102,41.6378,41.6619,172924.0
2017-04-13 15:35:00,51.79,51.8,51.74,51.76,192248.0,41.6619,41.67,41.6217,41.6378,192248.0
2017-04-13 15:40:00,51.75,51.77,51.71,51.73,169979.0,41.6297,41.6458,41.5976,41.6137,169979.0
2017-04-13 15:45:00,51.73,51.87,51.73,51.86,252085.0,41.6137,41.7263,41.6137,41.7182,252085.0
2017-04-13 15:50:00,51.86,51.87,51.78,51.8,365419.0,41.7182,41.7263,41.6539,41.67,365419.0
2017-04-13 15:55:00,51.8,51.8,51.68,51.72,439541.0,41.67,41.67,41.5734,41.6056,439541.0
2017-04-17 09:30:00,51.68,52.06,51.68,51.89,201001.0,41.5734,41.8791,41.5734,41.7424,201001.0
2017-04-17 09:35:00,51.9,51.91,51.63,51.68,394470.0,41.7504,41.7585,41.5332,41.5734,394470.0
2017-04-17 09:40:00,51.68,51.68,51.47,51.53,373172.0,41.5734,41.5734,41.4045,41.4528,373172.0
2017-04-17 09:45:00,51.53,51.62,51.49,51.62,280841.0,41.4528,41.5252,41.4206,41.5252,280841.0
2017-04-17 09:50:00,51.62,51.81,51.62,51.77,283155.0,41.5252,41.678,41.5252,41.6458,283155.0
2017-04-17 09:55:00,51.76,51.8,51.74,51.77,135476.0,41.6378,41.67,41.6217,41.6458,135476.0
2017-04-17 10:00:00,51.76,51.76,51.64,51.72,244714.0,41.6378,41.6378,41.5413,41.6056,244714.0
2017-04-17 10:05:00,51.72,51.77,51.66,51.72,107437.0,41.6056,41.6458,41.5573,41.6056,107437.0
2017-04-17 10:10:00,51.72,51.76,51.7,51.71,136942.0,41.6056,41.6378,41.5895,41.5976,136942.0
2017-04-17 10:15:00,51.72,51.78,51.7,51.72,141028.0,41.6056,41.6539,41.5895,41.6056,141028.0
2017-04-17 10:20:00,51.71,51.72,51.66,51.7,132783.0,41.5976,41.6056,41.5573,41.5895,132783.0
2017-04-17 10:25:00,51.71,51.71,51.59,51.6,90236.0,41.5976,41.5976,41.501,41.5091,90236.0
2017-04-17 10:30:00,51.61,51.7,51.61,51.68,31679.0,41.5171,41.5895,41.5171,41.5734,31679.0
2017-04-17 10:35:00,51.66,51.69,51.56,51.63,34893.0,41.5573,41.5815,41.4769,41.5332,34893.0
2017-04-17 10:40:00,51.62,51.64,51.56,51.59,313418.0,41.5252,41.5413,41.4769,41.501,313418.0
2017-04-17 10:45:00,51.59,51.7,51.58,51.63,330774.0,41.501,41.5895,41.493,41.5332,330774.0
2017-04-17 10:50:00,51.63,51.69,51.58,51.67,69230.0,41.5332,41.5815,41.493,41.5654,69230.0
2017-04-17 10:55:00,51.68,51.77,51.68,51.77,51960.0,41.5734,41.6458,41.5734,41.6458,51960.0
2017-04-17 11:00:00,51.77,51.93,51.77,51.93,84983.0,41.6458,41.7745,41.6458,41.7745,84983.0
2017-04-17 11:05:00,51.93,52.01,51.9,52.01,85086.0,41.7745,41.8389,41.7504,41.8389,85086.0
2017-04-17 11:10:00,52.02,52.04,51.97,51.98,54574.0,41.8469,41.863,41.8067,41.8148,54574.0
2017-04-17 11:15:00,51.97,51.98,51.87,51.92,166427.0,41.8067,41.8148,41.7263,41.7665,166427.0
2017-04-17 11:20:00,51.93,51.97,51.9,51.96,39995.0,41.7745,41.8067,41.7504,41.7987,39995.0
2017-04-17 11:25:00,51.96,52.02,51.95,51.99,40623.0,41.7987,41.8469,41.7906,41.8228,40623.0
2017-04-17 11:30:00,51.99,52.01,51.94,51.99,26344.0,41.8228,41.8389,41.7826,41.8228,26344.0
2017-04-17 11:35:00,52.0,52.13,52.0,52.11,35604.0,41.8309,41.9354,41.8309,41.9193,35604.0
2017-04-17 11:40:00,52.12,52.18,52.0,52.01,98500.0,41.9274,41.9757,41.8309,41.8389,98500.0
2017-04-17 11:45:00,52.02,52.07,51.99,51.99,45133.0,41.8469,41.8872,41.8228,41.8228,45133.0
2017-04-17 11:50:00,51.98,52.0,51.91,51.93,104221.0,41.8148,41.8309,41.7585,41.7745,104221.0
2017-04-17 11:55:00,51.92,51.95,51.85,51.87,151876.0,41.7665,41.7906,41.7102,41.7263,151876.0
2017-04-17 12:00:00,51.86,51.91,51.84,51.9,92599.0,41.7182,41.7585,41.7021,41.7504,92599.0
2017-04-17 12:05:00,51.9,51.96,51.87,51.95,81383.0,41.7504,41.7987,41.7263,41.7906,81383.0
2017-04-17 12:10:00,51.95,51.99,51.93,51.97,25515.0,41.7906,41.8228,41.7745,41.8067,25515.0
2017-04-17 12:15:00,51.97,52.02,51.97,52.01,37387.0,41.8067,41.8469,41.8067,41.8389,37387.0
2017-04-17 12:20:00,52.01,52.05,52.0,52.05,85266.0,41.8389,41.8711,41.8309,41.8711,85266.0
2017-04-17 12:25:00,52.05,52.08,52.02,52.03,135473.0,41.8711,41.8952,41.8469,41.855,135473.0
2017-04-17 12:30:00,52.03,52.05,51.99,51.99,44155.0,41.855,41.8711,41.8228,41.8228,44155.0
2017-04-17 12:35:00,51.99,52.0,51.95,52.0,22355.0,41.8228,41.8309,41.7906,41.8309,22355.0
2017-04-17 12:40:00,52.0,52.03,51.99,52.02,14099.0,41.8309,41.855,41.8228,41.8469,14099.0
2017-04-17 12:45:00,52.01,52.03,51.99,51.99,21644.0,41.8389,41.855,41.8228,41.8228,21644.0
2017-04-17 12:50:00,51.99,52.03,51.96,52.03,14408.0,41.8228,41.855,41.7987,41.855,14408.0
2017-04-17 12:55:00,52.02,52.05,51.99,52.02,12428.0,41.8469,41.8711,41.8228,41.8469,12428.0
2017-04-17 13:00:00,52.01,52.03,51.99,52.03,20141.0,41.8389,41.855,41.8228,41.855,20141.0
2017-04-17 13:05:00,52.03,52.06,51.99,52.02,17495.0,41.855,41.8791,41.8228,41.8469,17495.0
2017-04-17 13:10:00,52.03,52.06,51.98,51.98,26649.0,41.855,41.8791,41.8148,41.8148,26649.0
2017-04-17 13:15:00,51.98,52.04,51.97,51.98,59205.0,41.8148,41.863,41.8067,41.8148,59205.0
2017-04-17 13:20:00,51.98,52.0,51.98,51.98,14554.0,41.8148,41.8309,41.8148,41.8148,14554.0
2017-04-17 13:25:00,51.98,52.06,51.97,52.04,30300.0,41.8148,41.8791,41.8067,41.863,30300.0
2017-04-17 13:30:00,52.04,52.1,52.04,52.1,27193.0,41.863,41.9113,41.863,41.9113,27193.0
2017-04-17 13:35:00,52.09,52.1,52.03,52.07,37837.0,41.9033,41.9113,41.855,41.8872,37837.0
2017-04-17 13:40:00,52.07,52.08,52.0,52.04,22581.0,41.8872,41.8952,41.8309,41.863,22581.0
2017-04-17 13:45:00,52.03,52.05,52.01,52.02,75212.0,41.855,41.8711,41.8389,41.8469,75212.0
2017-04-17 13:50:00,52.02,52.03,51.99,52.01,59104.0,41.8469,41.855,41.8228,41.8389,59104.0
2017-04-17 13:55:00,52.02,52.06,52.01,52.04,28357.0,41.8469,41.8791,41.8389,41.863,28357.0
2017-04-17 14:00:00,52.05,52.06,51.99,52.05,17645.0,41.8711,41.8791,41.8228,41.8711,17645.0
2017-04-17 14:05:00,52.05,52.07,52.0,52.02,21334.0,41.8711,41.8872,41.8309,41.8469,21334.0
2017-04-17 14:10:00,52.03,52.06,52.02,52.05,20441.0,41.855,41.8791,41.8469,41.8711,20441.0
2017-04-17 14:15:00,52.05,52.09,52.05,52.06,55851.0,41.8711,41.9033,41.8711,41.8791,55851.0
2017-04-17 14:20:00,52.05,52.08,52.05,52.07,26360.0,41.8711,41.8952,41.8711,41.8872,26360.0
2017-04-17 14:25:00,52.07,52.08,52.01,52.03,47374.0,41.8872,41.8952,41.8389,41.855,47374.0
2017-04-17 14:30:00,52.04,52.11,52.04,52.11,56169.0,41.863,41.9193,41.863,41.9193,56169.0
2017-04-17 14:35:00,52.12,52.16,52.09,52.15,21253.0,41.9274,41.9596,41.9033,41.9515,21253.0
2017-04-17 14:40:00,52.15,52.22,52.13,52.22,40254.0,41.9515,42.0078,41.9354,42.0078,40254.0
2017-04-17 14:45:00,52.22,52.25,52.2,52.2,51783.0,42.0078,42.032,41.9917,41.9917,51783.0
2017-04-17 14:50:00,52.2,52.21,52.18,52.2,31007.0,41.9917,41.9998,41.9757,41.9917,31007.0
2017-04-17 14:55:00,52.2,52.21,52.14,52.16,68659.0,41.9917,41.9998,41.9435,41.9596,68659.0
2017-04-17 15:00:00,52.16,52.18,52.12,52.16,167554.0,41.9596,41.9757,41.9274,41.9596,167554.0
2017-04-17 15:05:00,52.15,52.2,52.14,52.2,36233.0,41.9515,41.9917,41.9435,41.9917,36233.0
2017-04-17 15:10:00,52.21,52.27,52.18,52.25,123518.0,41.9998,42.0481,41.9757,42.032,123518.0
2017-04-17 15:15:00,52.26,52.42,52.26,52.4,167068.0,42.04,42.1687,42.04,42.1526,167068.0
2017-04-17 15:20:00,52.4,52.4,52.35,52.38,198932.0,42.1526,42.1526,42.1124,42.1365,198932.0
2017-04-17 15:25:00,52.39,52.52,52.38,52.5,348000.0,42.1446,42.2492,42.1365,42.2331,348000.0
2017-04-17 15:30:00,52.5,52.55,52.46,52.47,233016.0,42.2331,42.2733,42.2009,42.2089,233016.0
2017-04-17 15:35:00,52.48,52.51,52.47,52.5,65984.0,42.217,42.2411,42.2089,42.2331,65984.0
2017-04-17 15:40:00,52.5,52.52,52.46,52.46,78928.0,42.2331,42.2492,42.2009,42.2009,78928.0
2017-04-17 15:45:00,52.47,52.66,52.46,52.64,174312.0,42.2089,42.3618,42.2009,42.3457,174312.0
2017-04-17 15:50:00,52.64,52.66,52.56,52.62,156179.0,42.3457,42.3618,42.2813,42.3296,156179.0
2017-04-17 15:55:00,52.62,52.67,52.6,52.63,294307.0,42.3296,42.3698,42.3135,42.3376,294307.0
2017-04-18 09:30:00,52.11,52.2,51.95,52.17,200067.0,41.9193,41.9917,41.7906,41.9676,200067.0
2017-04-18 09:35:00,52.18,52.5,52.14,52.44,253507.0,41.9757,42.2331,41.9435,42.1848,253507.0
2017-04-18 09:40:00,52.42,52.71,52.42,52.66,257818.0,42.1687,42.402,42.1687,42.3618,257818.0
2017-04-18 09:45:00,52.66,52.67,52.47,52.48,108427.0,42.3618,42.3698,42.2089,42.217,108427.0
2017-04-18 09:50:00,52.47,52.48,52.36,52.36,185198.0,42.2089,42.217,42.1204,42.1204,185198.0
2017-04-18 09:55:00,52.36,52.62,52.35,52.62,260380.0,42.1204,42.3296,42.1124,42.3296,260380.0
2017-04-18 10:00:00,52.61,52.62,52.34,52.36,61086.0,42.3216,42.3296,42.1044,42.1204,61086.0
2017-04-18 10:05:00,52.37,52.39,52.26,52.29,103352.0,42.1285,42.1446,42.04,42.0641,103352.0
2017-04-18 10:10:00,52.29,52.32,52.22,52.3,182499.0,42.0641,42.0883,42.0078,42.0722,182499.0
2017-04-18 10:15:00,52.3,52.34,52.09,52.16,168351.0,42.0722,42.1044,41.9033,41.9596,168351.0
2017-04-18 10:20:00,52.16,52.25,52.1,52.23,182522.0,41.9596,42.032,41.9113,42.0159,182522.0
2017-04-18 10:25:00,52.23,52.34,52.2,52.2,58712.0,42.0159,42.1044,41.9917,41.9917,58712.0
2017-04-18 10:30:00,52.19,52.38,52.18,52.33,194148.0,41.9837,42.1365,41.9757,42.0963,194148.0
2017-04-18 10:35:00,52.34,52.38,52.26,52.33,108699.0,42.1044,42.1365,42.04,42.0963,108699.0
2017-04-18 10:40:00,52.33,52.39,52.26,52.39,119496.0,42.0963,42.1446,42.04,42.1446,119496.0
2017-04-18 10:45:00,52.39,52.4,52.27,52.27,40567.0,42.1446,42.1526,42.0481,42.0481,40567.0
2017-04-18 10:50:00,52.24,52.24,52.16,52.18,57905.0,42.0239,42.0239,41.9596,41.9757,57905.0
2017-04-18 10:55:00,52.19,52.2,52.13,52.19,32268.0,41.9837,41.9917,41.9354,41.9837,32268.0
2017-04-18 11:00:00,52.19,52.2,52.01,52.01,49727.0,41.9837,41.9917,41.8389,41.8389,49727.0
2017-04-18 11:05:00,52.0,52.06,51.94,52.06,292295.0,41.8309,41.8791,41.7826,41.8791,292295.0
2017-04-18 11:10:00,52.06,52.14,52.05,52.07,75531.0,41.8791,41.9435,41.8711,41.8872,75531.0
2017-04-18 11:15:00,52.07,52.15,52.07,52.09,61526.0,41.8872,41.9515,41.8872,41.9033,61526.0
2017-04-18 11:20:00,52.09,52.09,51.95,52.02,75389.0,41.9033,41.9033,41.7906,41.8469,75389.0
2017-04-18 11:25:00,52.01,52.2,51.97,52.16,53285.0,41.8389,41.9917,41.8067,41.9596,53285.0
2017-04-18 11:30:00,52.15,52.16,52.02,52.02,43110.0,41.9515,41.9596,41.8469,41.8469,43110.0
2017-04-18 11:35:00,52.02,52.02,51.91,51.95,188217.0,41.8469,41.8469,41.7585,41.7906,188217.0
2017-04-18 11:40:00,51.95,51.95,51.86,51.87,72184.0,41.7906,41.7906,41.7182,41.7263,72184.0
2017-04-18 11:45:00,51.87,51.87,51.73,51.82,313887.0,41.7263,41.7263,41.6137,41.6861,313887.0
2017-04-18 11:50:00,51.83,51.89,51.78,51.88,176881.0,41.6941,41.7424,41.6539,41.7343,176881.0
2017-04-18 11:55:00,51.88,51.89,51.72,51.73,97304.0,41.7343,41.7424,41.6056,41.6137,97304.0
2017-04-18 12:00:00,51.73,51.81,51.62,51.81,133110.0,41.6137,41.678,41.5252,41.678,133110.0
2017-04-18 12:05:00,51.81,51.86,51.76,51.82,132328.0,41.678,41.7182,41.6378,41.6861,132328.0
2017-04-18 12:10:00,51.81,51.83,51.76,51.83,105726.0,41.678,41.6941,41.6378,41.6941,105726.0
2017-04-18 12:15:00,51.82,51.84,51.77,51.82,58075.0,41.6861,41.7021,41.6458,41.6861,58075.0
2017-04-18 12:20:00,51.82,51.95,51.81,51.94,32768.0,41.6861,41.7906,41.678,41.7826,32768.0
2017-04-18 12:25:00,51.93,51.96,51.9,51.93,25178.0,41.7745,41.7987,41.7504,41.7745,25178.0
2017-04-18 12:30:00,51.92,51.96,51.91,51.92,108024.0,41.7665,41.7987,41.7585,41.7665,108024.0
2017-04-18 12:35:00,51.92,51.93,51.85,51.89,68834.0,41.7665,41.7745,41.7102,41.7424,68834.0
2017-04-18 12:40:00,51.88,51.95,51.87,51.94,78951.0,41.7343,41.7906,41.7263,41.7826,78951.0
2017-04-18 12:45:00,51.93,51.94,51.88,51.93,28052.0,41.7745,41.7826,41.7343,41.7745,28052.0
2017-04-18 12:50:00,51.92,52.01,51.91,51.99,30632.0,41.7665,41.8389,41.7585,41.8228,30632.0
2017-04-18 12:55:00,51.98,52.06,51.96,52.0,53517.0,41.8148,41.8791,41.7987,41.8309,53517.0
2017-04-18 13:00:00,52.0,52.01,51.95,51.98,57357.0,41.8309,41.8389,41.7906,41.8148,57357.0
2017-04-18 13:05:00,51.97,52.02,51.96,52.01,39726.0,41.8067,41.8469,41.7987,41.8389,39726.0
2017-04-18 13:10:00,52.02,52.13,51.99,52.13,38495.0,41.8469,41.9354,41.8228,41.9354,38495.0
2017-04-18 13:15:00,52.11,52.13,52.07,52.11,37727.0,41.9193,41.9354,41.8872,41.9193,37727.0
2017-04-18 13:20:00,52.11,52.18,52.1,52.13,32626.0,41.9193,41.9757,41.9113,41.9354,32626.0
2017-04-18 13:25:00,52.14,52.21,52.11,52.2,19311.0,41.9435,41.9998,41.9193,41.9917,19311.0
2017-04-18 13:30:00,52.21,52.26,52.14,52.26,47673.0,41.9998,42.04,41.9435,42.04,47673.0
2017-04-18 13:35:00,52.27,52.3,52.27,52.28,31414.0,42.0481,42.0722,42.0481,42.0561,31414.0
2017-04-18 13:40:00,52.28,52.31,52.27,52.3,36527.0,42.0561,42.0802,42.0481,42.0722,36527.0
2017-04-18 13:45:00,52.31,52.33,52.26,52.33,30096.0,42.0802,42.0963,42.04,42.0963,30096.0
2017-04-18 13:50:00,52.34,52.36,52.29,52.34,27031.0,42.1044,42.1204,42.0641,42.1044,27031.0
2017-04-18 13:55:00,52.34,52.35,52.29,52.34,22511.0,42.1044,42.1124,42.0641,42.1044,22511.0
2017-04-18 14:00:00,52.34,52.47,52.34,52.42,55973.0,42.1044,42.2089,42.1044,42.1687,55973.0
2017-04-18 14:05:00,52.42,52.46,52.38,52.4,18838.0,42.1687,42.2009,42.1365,42.1526,18838.0
2017-04-18 14:10:00,52.41,52.43,52.39,52.4,12649.0,42.1607,42.1768,42.1446,42.1526,12649.0
2017-04-18 14:15:00,52.41,52.48,52.4,52.47,19576.0,42.1607,42.217,42.1526,42.2089,19576.0
2017-04-18 14:20:00,52.47,52.49,52.36,52.37,28126.0,42.2089,42.225,42.1204,42.1285,28126.0
2017-04-18 14:25:00,52.36,52.45,52.36,52.44,162503.0,42.1204,42.1928,42.1204,42.1848,162503.0
2017-04-18 14:30:00,52.44,52.44,52.36,52.39,27010.0,42.1848,42.1848,42.1204,42.1446,27010.0
2017-04-18 14:35:00,52.4,52.46,52.38,52.38,37250.0,42.1526,42.2009,42.1365,42.1365,37250.0
2017-04-18 14:40:00,52.38,52.41,52.24,52.25,30507.0,42.1365,42.1607,42.0239,42.032,30507.0
2017-04-18 14:45:00,52.25,52.33,52.24,52.33,26361.0,42.032,42.0963,42.0239,42.0963,26361.0
2017-04-18 14:50:00,52.32,52.34,52.26,52.28,35756.0,42.0883,42.1044,42.04,42.0561,35756.0
2017-04-18 14:55:00,52.28,52.28,52.15,52.26,59864.0,42.0561,42.0561,41.9515,42.04,59864.0
2017-04-18 15:00:00,52.28,52.29,52.16,52.18,57648.0,42.0561,42.0641,41.9596,41.9757,57648.0
2017-04-18 15:05:00,52.18,52.26,52.17,52.25,46709.0,41.9757,42.04,41.9676,42.032,46709.0
2017-04-18 15:10:00,52.26,52.29,52.22,52.29,30586.0,42.04,42.0641,42.0078,42.0641,30586.0
2017-04-18 15:15:00,52.29,52.32,52.26,52.3,47677.0,42.0641,42.0883,42.04,42.0722,47677.0
2017-04-18 15:20:00,52.3,52.34,52.29,52.34,25894.0,42.0722,42.1044,42.0641,42.1044,25894.0
2017-04-18 15:25:00,52.33,52.36,52.3,52.3,32061.0,42.0963,42.1204,42.0722,42.0722,32061.0
2017-04-18 15:30:00,52.3,52.33,52.29,52.33,29329.0,42.0722,42.0963,42.0641,42.0963,29329.0
2017-04-18 15:35:00,52.32,52.45,52.32,52.42,62517.0,42.0883,42.1928,42.0883,42.1687,62517.0
2017-04-18 15:40:00,52.43,52.5,52.4,52.41,78426.0,42.1768,42.2331,42.1526,42.1607,78426.0
2017-04-18 15:45:00,52.41,52.42,52.38,52.4,84466.0,42.1607,42.1687,42.1365,42.1526,84466.0
2017-04-18 15:50:00,52.41,52.41,52.29,52.3,62319.0,42.1607,42.1607,42.0641,42.0722,62319.0
2017-04-18 15:55:00,52.3,52.36,52.29,52.33,311776.0,42.0722,42.1204,42.0641,42.0963,311776.0
2017-04-19 09:30:00,52.71,52.98,52.53,52.92,231602.0,42.402,42.6192,42.2572,42.5709,231602.0
2017-04-19 09:35:00,52.92,53.1,52.86,52.98,442208.0,42.5709,42.7157,42.5227,42.6192,442208.0
2017-04-19 09:40:00,52.97,52.97,52.82,52.89,197167.0,42.6112,42.6112,42.4905,42.5468,197167.0
2017-04-19 09:45:00,52.89,52.98,52.85,52.94,101811.0,42.5468,42.6192,42.5146,42.587,101811.0
2017-04-19 09:50:00,52.94,53.0,52.89,52.98,215309.0,42.587,42.6353,42.5468,42.6192,215309.0
2017-04-19 09:55:00,52.97,53.21,52.97,53.15,194810.0,42.6112,42.8042,42.6112,42.756,194810.0
2017-04-19 10:00:00,53.17,53.18,53.08,53.12,199706.0,42.772,42.7801,42.6996,42.7318,199706.0
2017-04-19 10:05:00,53.11,53.13,53.04,53.08,32963.0,42.7238,42.7399,42.6675,42.6996,32963.0
2017-04-19 10:10:00,53.08,53.21,53.06,53.14,45564.0,42.6996,42.8042,42.6836,42.7479,45564.0
2017-04-19 10:15:00,53.14,53.19,53.1,53.13,112236.0,42.7479,42.7881,42.7157,42.7399,112236.0
2017-04-19 10:20:00,53.13,53.15,53.0,53.11,84915.0,42.7399,42.756,42.6353,42.7238,84915.0
2017-04-19 10:25:00,53.11,53.13,53.05,53.08,66585.0,42.7238,42.7399,42.6755,42.6996,66585.0
2017-04-19 10:30:00,53.07,53.1,52.94,53.08,79671.0,42.6916,42.7157,42.587,42.6996,79671.0
2017-04-19 10:35:00,53.1,53.12,53.0,53.04,44758.0,42.7157,42.7318,42.6353,42.6675,44758.0
2017-04-19 10:40:00,53.03,53.1,53.0,53.05,39472.0,42.6594,42.7157,42.6353,42.6755,39472.0
2017-04-19 10:45:00,53.05,53.05,52.9,52.91,60152.0,42.6755,42.6755,42.5548,42.5629,60152.0
2017-04-19 10:50:00,52.9,52.97,52.87,52.93,29556.0,42.5548,42.6112,42.5307,42.579,29556.0
2017-04-19 10:55:00,52.93,52.97,52.87,52.95,42961.0,42.579,42.6112,42.5307,42.5951,42961.0
2017-04-19 11:00:00,52.95,53.03,52.94,52.97,38077.0,42.5951,42.6594,42.587,42.6112,38077.0
2017-04-19 11:05:00,52.97,53.0,52.9,52.91,32262.0,42.6112,42.6353,42.5548,42.5629,32262.0
2017-04-19 11:10:00,52.91,52.97,52.85,52.96,36304.0,42.5629,42.6112,42.5146,42.6031,36304.0
2017-04-19 11:15:00,52.95,52.97,52.9,52.94,35321.0,42.5951,42.6112,42.5548,42.587,35321.0
2017-04-19 11:20:00,52.94,53.01,52.93,53.01,23053.0,42.587,42.6433,42.579,42.6433,23053.0
2017-04-19 11:25:00,53.01,53.14,52.97,53.13,41902.0,42.6433,42.7479,42.6112,42.7399,41902.0
2017-04-19 11:30:00,53.13,53.14,53.06,53.11,30900.0,42.7399,42.7479,42.6836,42.7238,30900.0
2017-04-19 11:35:00,53.11,53.17,53.08,53.15,35791.0,42.7238,42.772,42.6996,42.756,35791.0
2017-04-19 11:40:00,53.15,53.17,53.14,53.14,98861.0,42.756,42.772,42.7479,42.7479,98861.0
2017-04-19 11:45:00,53.15,53.16,53.04,53.06,43796.0,42.756,42.764,42.6675,42.6836,43796.0
2017-04-19 11:50:00,53.06,53.09,53.01,53.06,82182.0,42.6836,42.7077,42.6433,42.6836,82182.0
2017-04-19 11:55:00,53.05,53.1,53.0,53.04,39374.0,42.6755,42.7157,42.6353,42.6675,39374.0
2017-04-19 12:00:00,53.04,53.07,52.97,52.97,28319.0,42.6675,42.6916,42.6112,42.6112,28319.0
2017-04-19 12:05:00,52.97,52.99,52.93,52.94,40036.0,42.6112,42.6272,42.579,42.587,40036.0
2017-04-19 12:10:00,52.93,52.96,52.87,52.92,46113.0,42.579,42.6031,42.5307,42.5709,46113.0
2017-04-19 12:15:00,52.92,52.97,52.91,52.93,43012.0,42.5709,42.6112,42.5629,42.579,43012.0
2017-04-19 12:20:00,52.93,53.03,52.92,53.0,32937.0,42.579,42.6594,42.5709,42.6353,32937.0
2017-04-19 12:25:00,53.01,53.02,52.94,52.95,37907.0,42.6433,42.6514,42.587,42.5951,37907.0
2017-04-19 12:30:00,52.94,52.99,52.93,52.99,22980.0,42.587,42.6272,42.579,42.6272,22980.0
2017-04-19 12:35:00,52.98,52.99,52.89,52.9,46831.0,42.6192,42.6272,42.5468,42.5548,46831.0
2017-04-19 12:40:00,52.91,52.97,52.87,52.9,40320.0,42.5629,42.6112,42.5307,42.5548,40320.0
2017-04-19 12:45:00,52.9,52.93,52.88,52.89,39998.0,42.5548,42.579,42.5388,42.5468,39998.0
2017-04-19 12:50:00,52.88,52.9,52.86,52.88,23390.0,42.5388,42.5548,42.5227,42.5388,23390.0
2017-04-19 12:55:00,52.88,52.95,52.88,52.94,29935.0,42.5388,42.5951,42.5388,42.587,29935.0
2017-04-19 13:00:00,52.94,52.94,52.85,52.87,34109.0,42.587,42.587,42.5146,42.5307,34109.0
2017-04-19 13:05:00,52.86,52.87,52.78,52.79,42841.0,42.5227,42.5307,42.4583,42.4664,42841.0
2017-04-19 13:10:00,52.79,52.8,52.72,52.76,44276.0,42.4664,42.4744,42.41,42.4422,44276.0
2017-04-19 13:15:00,52.76,52.83,52.74,52.79,27133.0,42.4422,42.4985,42.4261,42.4664,27133.0
2017-04-19 13:20:00,52.79,52.86,52.78,52.83,25460.0,42.4664,42.5227,42.4583,42.4985,25460.0
2017-04-19 13:25:00,52.83,52.83,52.81,52.82,8250.0,42.4985,42.4985,42.4824,42.4905,8250.0
2017-04-19 13:30:00,52.82,52.88,52.81,52.87,29473.0,42.4905,42.5388,42.4824,42.5307,29473.0
2017-04-19 13:35:00,52.86,52.86,52.79,52.8,14048.0,42.5227,42.5227,42.4664,42.4744,14048.0
2017-04-19 13:40:00,52.81,52.84,52.79,52.82,10270.0,42.4824,42.5066,42.4664,42.4905,10270.0
2017-04-19 13:45:00,52.82,52.89,52.79,52.88,13227.0,42.4905,42.5468,42.4664,42.5388,13227.0
2017-04-19 13:50:00,52.89,52.9,52.82,52.83,45207.0,42.5468,42.5548,42.4905,42.4985,45207.0
2017-04-19 13:55:00,52.82,52.83,52.77,52.8,17644.0,42.4905,42.4985,42.4503,42.4744,17644.0
2017-04-19 14:00:00,52.81,52.87,52.79,52.81,41862.0,42.4824,42.5307,42.4664,42.4824,41862.0
2017-04-19 14:05:00,52.81,52.84,52.77,52.82,67134.0,42.4824,42.5066,42.4503,42.4905,67134.0
2017-04-19 14:10:00,52.83,52.88,52.82,52.82,51276.0,42.4985,42.5388,42.4905,42.4905,51276.0
2017-04-19 14:15:00,52.8,52.81,52.75,52.81,41276.0,42.4744,42.4824,42.4342,42.4824,41276.0
2017-04-19 14:20:00,52.81,52.81,52.74,52.75,16070.0,42.4824,42.4824,42.4261,42.4342,16070.0
2017-04-19 14:25:00,52.73,52.84,52.73,52.83,34320.0,42.4181,42.5066,42.4181,42.4985,34320.0
2017-04-19 14:30:00,52.83,52.85,52.8,52.84,19301.0,42.4985,42.5146,42.4744,42.5066,19301.0
2017-04-19 14:35:00,52.83,52.88,52.82,52.88,27352.0,42.4985,42.5388,42.4905,42.5388,27352.0
2017-04-19 14:40:00,52.89,52.9,52.85,52.86,20557.0,42.5468,42.5548,42.5146,42.5227,20557.0
2017-04-19 14:45:00,52.85,52.86,52.78,52.8,23090.0,42.5146,42.5227,42.4583,42.4744,23090.0
2017-04-19 14:50:00,52.8,52.81,52.66,52.7,57848.0,42.4744,42.4824,42.3618,42.394,57848.0
2017-04-19 14:55:00,52.69,52.72,52.67,52.67,28155.0,42.3859,42.41,42.3698,42.3698,28155.0
2017-04-19 15:00:00,52.67,52.69,52.59,52.68,105648.0,42.3698,42.3859,42.3055,42.3779,105648.0
2017-04-19 15:05:00,52.68,52.7,52.63,52.68,63638.0,42.3779,42.394,42.3376,42.3779,63638.0
2017-04-19 15:10:00,52.67,52.72,52.66,52.7,37698.0,42.3698,42.41,42.3618,42.394,37698.0
2017-04-19 15:15:00,52.69,52.74,52.67,52.73,52730.0,42.3859,42.4261,42.3698,42.4181,52730.0
2017-04-19 15:20:00,52.73,52.74,52.66,52.68,31105.0,42.4181,42.4261,42.3618,42.3779,31105.0
2017-04-19 15:25:00,52.69,52.7,52.52,52.53,55623.0,42.3859,42.394,42.2492,42.2572,55623.0
2017-04-19 15:30:00,52.53,52.54,52.44,52.49,108493.0,42.2572,42.2652,42.1848,42.225,108493.0
2017-04-19 15:35:00,52.49,52.59,52.49,52.57,66116.0,42.225,42.3055,42.225,42.2894,66116.0
2017-04-19 15:40:00,52.57,52.58,52.49,52.55,98812.0,42.2894,42.2974,42.225,42.2733,98812.0
2017-04-19 15:45:00,52.55,52.63,52.54,52.6,115587.0,42.2733,42.3376,42.2652,42.3135,115587.0
2017-04-19 15:50:00,52.61,52.63,52.56,52.62,84597.0,42.3216,42.3376,42.2813,42.3296,84597.0
2017-04-19 15:55:00,52.62,52.7,52.62,52.68,230315.0,42.3296,42.394,42.3296,42.3779,230315.0
2017-04-20 09:30:00,53.02,53.43,53.02,53.39,95768.0,42.6514,42.9812,42.6514,42.949,95768.0
2017-04-20 09:35:00,53.4,53.41,53.19,53.2,365558.0,42.9571,42.9651,42.7881,42.7962,365558.0
2017-04-20 09:40:00,53.22,53.25,53.08,53.1,186331.0,42.8123,42.8364,42.6996,42.7157,186331.0
2017-04-20 09:45:00,53.11,53.12,52.93,52.96,264164.0,42.7238,42.7318,42.579,42.6031,264164.0
2017-04-20 09:50:00,52.97,53.13,52.96,53.1,161276.0,42.6112,42.7399,42.6031,42.7157,161276.0
2017-04-20 09:55:00,53.1,53.15,52.95,53.0,263592.0,42.7157,42.756,42.5951,42.6353,263592.0
2017-04-20 10:00:00,52.99,53.1,52.98,53.05,125430.0,42.6272,42.7157,42.6192,42.6755,125430.0
2017-04-20 10:05:00,53.05,53.05,52.93,53.01,91770.0,42.6755,42.6755,42.579,42.6433,91770.0
2017-04-20 10:10:00,53.02,53.14,53.02,53.05,107633.0,42.6514,42.7479,42.6514,42.6755,107633.0
2017-04-20 10:15:00,53.05,53.12,53.03,53.06,173412.0,42.6755,42.7318,42.6594,42.6836,173412.0
2017-04-20 10:20:00,53.07,53.23,53.07,53.2,103728.0,42.6916,42.8203,42.6916,42.7962,103728.0
2017-04-20 10:25:00,53.2,53.21,53.15,53.2,82481.0,42.7962,42.8042,42.756,42.7962,82481.0
2017-04-20 10:30:00,53.2,53.23,53.15,53.17,69035.0,42.7962,42.8203,42.756,42.772,69035.0
2017-04-20 10:35:00,53.17,53.19,53.07,53.15,29572.0,42.772,42.7881,42.6916,42.756,29572.0
2017-04-20 10:40:00,53.15,53.23,53.15,53.23,39605.0,42.756,42.8203,42.756,42.8203,39605.0
2017-04-20 10:45:00,53.24,53.31,53.22,53.26,90566.0,42.8284,42.8847,42.8123,42.8444,90566.0
2017-04-20 10:50:00,53.27,53.32,53.26,53.3,56750.0,42.8525,42.8927,42.8444,42.8766,56750.0
2017-04-20 10:55:00,53.29,53.33,53.27,53.3,57327.0,42.8686,42.9008,42.8525,42.8766,57327.0
2017-04-20 11:00:00,53.29,53.3,53.2,53.23,29921.0,42.8686,42.8766,42.7962,42.8203,29921.0
2017-04-20 11:05:00,53.22,53.37,53.22,53.36,54371.0,42.8123,42.9329,42.8123,42.9249,54371.0
2017-04-20 11:10:00,53.37,53.41,53.34,53.36,50501.0,42.9329,42.9651,42.9088,42.9249,50501.0
2017-04-20 11:15:00,53.37,53.38,53.3,53.36,27927.0,42.9329,42.941,42.8766,42.9249,27927.0
2017-04-20 11:20:00,53.36,53.46,53.31,53.42,45271.0,42.9249,43.0053,42.8847,42.9732,45271.0
2017-04-20 11:25:00,53.42,53.46,53.4,53.42,40381.0,42.9732,43.0053,42.9571,42.9732,40381.0
2017-04-20 11:30:00,53.42,53.44,53.4,53.41,25172.0,42.9732,42.9892,42.9571,42.9651,25172.0
2017-04-20 11:35:00,53.42,53.51,53.39,53.49,349194.0,42.9732,43.0456,42.949,43.0295,349194.0
2017-04-20 11:40:00,53.48,53.48,53.39,53.45,85563.0,43.0214,43.0214,42.949,42.9973,85563.0
2017-04-20 11:45:00,53.46,53.51,53.43,53.47,36810.0,43.0053,43.0456,42.9812,43.0134,36810.0
2017-04-20 11:50:00,53.47,53.5,53.41,53.45,206248.0,43.0134,43.0375,42.9651,42.9973,206248.0
2017-04-20 11:55:00,53.45,53.48,53.4,53.42,62419.0,42.9973,43.0214,42.9571,42.9732,62419.0
2017-04-20 12:00:00,53.43,53.47,53.39,53.41,58718.0,42.9812,43.0134,42.949,42.9651,58718.0
2017-04-20 12:05:00,53.42,53.46,53.38,53.43,32068.0,42.9732,43.0053,42.941,42.9812,32068.0
2017-04-20 12:10:00,53.44,53.49,53.42,53.44,70506.0,42.9892,43.0295,42.9732,42.9892,70506.0
2017-04-20 12:15:00,53.44,53.46,53.41,53.46,45988.0,42.9892,43.0053,42.9651,43.0053,45988.0
2017-04-20 12:20:00,53.47,53.5,53.4,53.44,27659.0,43.0134,43.0375,42.9571,42.9892,27659.0
2017-04-20 12:25:00,53.44,53.47,53.4,53.44,69362.0,42.9892,43.0134,42.9571,42.9892,69362.0
2017-04-20 12:30:00,53.44,53.47,53.42,53.43,34882.0,42.9892,43.0134,42.9732,42.9812,34882.0
2017-04-20 12:35:00,53.43,53.48,53.41,53.46,43313.0,42.9812,43.0214,42.9651,43.0053,43313.0
2017-04-20 12:40:00,53.46,53.49,53.42,53.48,105714.0,43.0053,43.0295,42.9732,43.0214,105714.0
2017-04-20 12:45:00,53.48,53.56,53.47,53.55,75471.0,43.0214,43.0858,43.0134,43.0777,75471.0
2017-04-20 12:50:00,53.54,53.6,53.53,53.58,46395.0,43.0697,43.118,43.0616,43.1019,46395.0
2017-04-20 12:55:00,53.57,53.58,53.47,53.49,46440.0,43.0938,43.1019,43.0134,43.0295,46440.0
2017-04-20 13:00:00,53.5,53.53,53.48,53.49,19738.0,43.0375,43.0616,43.0214,43.0295,19738.0
2017-04-20 13:05:00,53.49,53.5,53.42,53.42,63162.0,43.0295,43.0375,42.9732,42.9732,63162.0
2017-04-20 13:10:00,53.42,53.44,53.41,53.43,24805.0,42.9732,42.9892,42.9651,42.9812,24805.0
2017-04-20 13:15:00,53.44,53.45,53.37,53.37,42354.0,42.9892,42.9973,42.9329,42.9329,42354.0
2017-04-20 13:20:00,53.37,53.38,53.33,53.35,217184.0,42.9329,42.941,42.9008,42.9168,217184.0
2017-04-20 13:25:00,53.36,53.39,53.34,53.38,18699.0,42.9249,42.949,42.9088,42.941,18699.0
2017-04-20 13:30:00,53.38,53.47,53.36,53.46,96947.0,42.941,43.0134,42.9249,43.0053,96947.0
2017-04-20 13:35:00,53.46,53.55,53.45,53.52,197715.0,43.0053,43.0777,42.9973,43.0536,197715.0
2017-04-20 13:40:00,53.52,53.54,53.48,53.49,35625.0,43.0536,43.0697,43.0214,43.0295,35625.0
2017-04-20 13:45:00,53.49,53.52,53.47,53.49,29891.0,43.0295,43.0536,43.0134,43.0295,29891.0
2017-04-20 13:50:00,53.49,53.56,53.49,53.55,80920.0,43.0295,43.0858,43.0295,43.0777,80920.0
2017-04-20 13:55:00,53.54,53.62,53.54,53.61,138244.0,43.0697,43.134,43.0697,43.126,138244.0
2017-04-20 14:00:00,53.62,53.64,53.59,53.61,83959.0,43.134,43.1501,43.1099,43.126,83959.0
2017-04-20 14:05:00,53.61,53.63,53.5,53.52,243458.0,43.126,43.1421,43.0375,43.0536,243458.0
2017-04-20 14:10:00,53.52,53.52,53.5,53.5,72960.0,43.0536,43.0536,43.0375,43.0375,72960.0
2017-04-20 14:15:00,53.5,53.55,53.49,53.53,31236.0,43.0375,43.0777,43.0295,43.0616,31236.0
2017-04-20 14:20:00,53.53,53.65,53.51,53.63,247600.0,43.0616,43.1582,43.0456,43.1421,247600.0
2017-04-20 14:25:00,53.63,53.71,53.62,53.7,151078.0,43.1421,43.2064,43.134,43.1984,151078.0
2017-04-20 14:30:00,53.7,53.7,53.63,53.68,49530.0,43.1984,43.1984,43.1421,43.1823,49530.0
2017-04-20 14:35:00,53.68,53.71,53.65,53.66,75096.0,43.1823,43.2064,43.1582,43.1662,75096.0
2017-04-20 14:40:00,53.67,53.7,53.61,53.63,112137.0,43.1743,43.1984,43.126,43.1421,112137.0
2017-04-20 14:45:00,53.63,53.69,53.62,53.67,52450.0,43.1421,43.1904,43.134,43.1743,52450.0
2017-04-20 14:50:00,53.66,53.67,53.59,53.62,132473.0,43.1662,43.1743,43.1099,43.134,132473.0
2017-04-20 14:55:00,53.62,53.65,53.61,53.61,33147.0,43.134,43.1582,43.126,43.126,33147.0
2017-04-20 15:00:00,53.62,53.63,53.55,53.62,466314.0,43.134,43.1421,43.0777,43.134,466314.0
2017-04-20 15:05:00,53.62,53.7,53.62,53.69,39234.0,43.134,43.1984,43.134,43.1904,39234.0
2017-04-20 15:10:00,53.69,53.74,53.68,53.73,95842.0,43.1904,43.2306,43.1823,43.2225,95842.0
2017-04-20 15:15:00,53.73,53.81,53.7,53.79,476301.0,43.2225,43.2869,43.1984,43.2708,476301.0
2017-04-20 15:20:00,53.79,53.8,53.7,53.73,86365.0,43.2708,43.2788,43.1984,43.2225,86365.0
2017-04-20 15:25:00,53.72,53.79,53.72,53.79,94520.0,43.2145,43.2708,43.2145,43.2708,94520.0
2017-04-20 15:30:00,53.79,53.82,53.78,53.8,181908.0,43.2708,43.2949,43.2628,43.2788,181908.0
2017-04-20 15:35:00,53.8,53.82,53.76,53.81,230034.0,43.2788,43.2949,43.2467,43.2869,230034.0
2017-04-20 15:40:00,53.82,53.86,53.81,53.84,140645.0,43.2949,43.3271,43.2869,43.311,140645.0
2017-04-20 15:45:00,53.84,53.85,53.76,53.77,215821.0,43.311,43.3191,43.2467,43.2547,215821.0
2017-04-20 15:50:00,53.78,53.81,53.77,53.79,163712.0,43.2628,43.2869,43.2547,43.2708,163712.0
2017-04-20 15:55:00,53.8,53.81,53.76,53.78,654088.0,43.2788,43.2869,43.2467,43.2628,654088.0
2017-04-21 09:30:00,53.48,53.78,53.46,53.57,642254.0,43.0214,43.2628,43.0053,43.0938,642254.0
2017-04-21 09:35:00,53.56,53.61,53.45,53.57,354189.0,43.0858,43.126,42.9973,43.0938,354189.0
2017-04-21 09:40:00,53.57,53.78,53.52,53.74,94566.0,43.0938,43.2628,43.0536,43.2306,94566.0
2017-04-21 09:45:00,53.75,53.84,53.7,53.72,149838.0,43.2386,43.311,43.1984,43.2145,149838.0
2017-04-21 09:50:00,53.72,53.72,53.59,53.59,92574.0,43.2145,43.2145,43.1099,43.1099,92574.0
2017-04-21 09:55:00,53.6,53.75,53.6,53.75,40505.0,43.118,43.2386,43.118,43.2386,40505.0
2017-04-21 10:00:00,53.75,53.91,53.75,53.88,135555.0,43.2386,43.3673,43.2386,43.3432,135555.0
2017-04-21 10:05:00,53.87,53.89,53.78,53.84,78163.0,43.3352,43.3512,43.2628,43.311,78163.0
2017-04-21 10:10:00,53.84,53.94,53.84,53.92,108000.0,43.311,43.3915,43.311,43.3754,108000.0
2017-04-21 10:15:00,53.93,54.01,53.92,53.98,143343.0,43.3834,43.4478,43.3754,43.4236,143343.0
2017-04-21 10:20:00,53.99,54.06,53.99,54.01,129473.0,43.4317,43.488,43.4317,43.4478,129473.0
2017-04-21 10:25:00,54.02,54.06,53.94,53.98,89579.0,43.4558,43.488,43.3915,43.4236,89579.0
2017-04-21 10:30:00,53.98,53.99,53.86,53.86,87163.0,43.4236,43.4317,43.3271,43.3271,87163.0
2017-04-21 10:35:00,53.85,53.92,53.77,53.78,81382.0,43.3191,43.3754,43.2547,43.2628,81382.0
2017-04-21 10:40:00,53.79,53.82,53.72,53.78,43353.0,43.2708,43.2949,43.2145,43.2628,43353.0
2017-04-21 10:45:00,53.78,53.84,53.76,53.78,68789.0,43.2628,43.311,43.2467,43.2628,68789.0
2017-04-21 10:50:00,53.79,53.81,53.76,53.8,17663.0,43.2708,43.2869,43.2467,43.2788,17663.0
2017-04-21 10:55:00,53.8,53.8,53.66,53.74,115266.0,43.2788,43.2788,43.1662,43.2306,115266.0
2017-04-21 11:00:00,53.74,53.74,53.62,53.63,146108.0,43.2306,43.2306,43.134,43.1421,146108.0
2017-04-21 11:05:00,53.63,53.64,53.51,53.54,121534.0,43.1421,43.1501,43.0456,43.0697,121534.0
2017-04-21 11:10:00,53.55,53.57,53.49,53.51,153586.0,43.0777,43.0938,43.0295,43.0456,153586.0
2017-04-21 11:15:00,53.52,53.66,53.46,53.65,124364.0,43.0536,43.1662,43.0053,43.1582,124364.0
2017-04-21 11:20:00,53.64,53.65,53.59,53.61,18365.0,43.1501,43.1582,43.1099,43.126,18365.0
2017-04-21 11:25:00,53.6,53.61,53.54,53.58,40487.0,43.118,43.126,43.0697,43.1019,40487.0
2017-04-21 11:30:00,53.59,53.64,53.54,53.64,18915.0,43.1099,43.1501,43.0697,43.1501,18915.0
2017-04-21 11:35:00,53.64,53.66,53.61,53.61,20609.0,43.1501,43.1662,43.126,43.126,20609.0
2017-04-21 11:40:00,53.61,53.64,53.56,53.62,54443.0,43.126,43.1501,43.0858,43.134,54443.0
2017-04-21 11:45:00,53.63,53.66,53.6,53.63,22656.0,43.1421,43.1662,43.118,43.1421,22656.0
2017-04-21 11:50:00,53.62,53.65,53.58,53.65,25024.0,43.134,43.1582,43.1019,43.1582,25024.0
2017-04-21 11:55:00,53.64,53.64,53.61,53.62,9277.0,43.1501,43.1501,43.126,43.134,9277.0
2017-04-21 12:00:00,53.62,53.65,53.58,53.58,37908.0,43.134,43.1582,43.1019,43.1019,37908.0
2017-04-21 12:05:00,53.58,53.58,53.55,53.56,23556.0,43.1019,43.1019,43.0777,43.0858,23556.0
2017-04-21 12:10:00,53.57,53.59,53.48,53.48,68284.0,43.0938,43.1099,43.0214,43.0214,68284.0
2017-04-21 12:15:00,53.48,53.5,53.45,53.49,51031.0,43.0214,43.0375,42.9973,43.0295,51031.0
2017-04-21 12:20:00,53.49,53.51,53.48,53.5,11062.0,43.0295,43.0456,43.0214,43.0375,11062.0
2017-04-21 12:25:00,53.49,53.52,53.43,53.43,27878.0,43.0295,43.0536,42.9812,42.9812,27878.0
2017-04-21 12:30:00,53.43,53.49,53.42,53.48,22604.0,42.9812,43.0295,42.9732,43.0214,22604.0
2017-04-21 12:35:00,53.47,53.49,53.44,53.49,22698.0,43.0134,43.0295,42.9892,43.0295,22698.0
2017-04-21 12:40:00,53.48,53.52,53.48,53.51,31495.0,43.0214,43.0536,43.0214,43.0456,31495.0
2017-04-21 12:45:00,53.51,53.53,53.47,53.5,20313.0,43.0456,43.0616,43.0134,43.0375,20313.0
2017-04-21 12:50:00,53.5,53.55,53.5,53.53,28564.0,43.0375,43.0777,43.0375,43.0616,28564.0
2017-04-21 12:55:00,53.54,53.55,53.5,53.52,12551.0,43.0697,43.0777,43.0375,43.0536,12551.0
2017-04-21 13:00:00,53.53,53.55,53.51,53.52,25433.0,43.0616,43.0777,43.0456,43.0536,25433.0
2017-04-21 13:05:00,53.53,53.55,53.49,53.52,26150.0,43.0616,43.0777,43.0295,43.0536,26150.0
2017-04-21 13:10:00,53.53,53.53,53.36,53.41,45431.0,43.0616,43.0616,42.9249,42.9651,45431.0
2017-04-21 13:15:00,53.41,53.41,53.32,53.32,218221.0,42.9651,42.9651,42.8927,42.8927,218221.0
2017-04-21 13:20:00,53.32,53.41,53.31,53.41,213834.0,42.8927,42.9651,42.8847,42.9651,213834.0
2017-04-21 13:25:00,53.41,53.43,53.38,53.41,36244.0,42.9651,42.9812,42.941,42.9651,36244.0
2017-04-21 13:30:00,53.43,53.45,53.4,53.4,159357.0,42.9812,42.9973,42.9571,42.9571,159357.0
2017-04-21 13:35:00,53.4,53.4,53.31,53.36,182211.0,42.9571,42.9571,42.8847,42.9249,182211.0
2017-04-21 13:40:00,53.36,53.45,53.35,53.44,40672.0,42.9249,42.9973,42.9168,42.9892,40672.0
2017-04-21 13:45:00,53.44,53.45,53.41,53.44,112305.0,42.9892,42.9973,42.9651,42.9892,112305.0
2017-04-21 13:50:00,53.44,53.47,53.44,53.46,8460.0,42.9892,43.0134,42.9892,43.0053,8460.0
2017-04-21 13:55:00,53.45,53.69,53.45,53.67,191941.0,42.9973,43.1904,42.9973,43.1743,191941.0
2017-04-21 14:00:00,53.69,53.71,53.63,53.67,226567.0,43.1904,43.2064,43.1421,43.1743,226567.0
2017-04-21 14:05:00,53.67,53.7,53.65,53.68,34987.0,43.1743,43.1984,43.1582,43.1823,34987.0
2017-04-21 14:10:00,53.69,53.72,53.66,53.69,94434.0,43.1904,43.2145,43.1662,43.1904,94434.0
2017-04-21 14:15:00,53.69,53.72,53.67,53.7,24131.0,43.1904,43.2145,43.1743,43.1984,24131.0
2017-04-21 14:20:00,53.7,53.84,53.7,53.84,55076.0,43.1984,43.311,43.1984,43.311,55076.0
2017-04-21 14:25:00,53.84,53.9,53.81,53.86,222781.0,43.311,43.3593,43.2869,43.3271,222781.0
2017-04-21 14:30:00,53.85,53.87,53.81,53.84,44695.0,43.3191,43.3352,43.2869,43.311,44695.0
2017-04-21 14:35:00,53.84,53.84,53.81,53.83,27087.0,43.311,43.311,43.2869,43.303,27087.0
2017-04-21 14:40:00,53.83,53.84,53.7,53.7,124967.0,43.303,43.311,43.1984,43.1984,124967.0
2017-04-21 14:45:00,53.71,53.75,53.66,53.66,103469.0,43.2064,43.2386,43.1662,43.1662,103469.0
2017-04-21 14:50:00,53.67,53.68,53.64,53.66,33169.0,43.1743,43.1823,43.1501,43.1662,33169.0
2017-04-21 14:55:00,53.66,53.77,53.64,53.76,99601.0,43.1662,43.2547,43.1501,43.2467,99601.0
2017-04-21 15:00:00,53.76,53.77,53.68,53.7,76501.0,43.2467,43.2547,43.1823,43.1984,76501.0
2017-04-21 15:05:00,53.71,53.73,53.65,53.69,51691.0,43.2064,43.2225,43.1582,43.1904,51691.0
2017-04-21 15:10:00,53.69,53.71,53.63,53.7,94043.0,43.1904,43.2064,43.1421,43.1984,94043.0
2017-04-21 15:15:00,53.7,53.72,53.68,53.69,54443.0,43.1984,43.2145,43.1823,43.1904,54443.0
2017-04-21 15:20:00,53.69,53.73,53.67,53.69,30622.0,43.1904,43.2225,43.1743,43.1904,30622.0
2017-04-21 15:25:00,53.69,53.78,53.68,53.77,76445.0,43.1904,43.2628,43.1823,43.2547,76445.0
2017-04-21 15:30:00,53.78,53.79,53.71,53.74,104922.0,43.2628,43.2708,43.2064,43.2306,104922.0
2017-04-21 15:35:00,53.73,53.79,53.73,53.76,49200.0,43.2225,43.2708,43.2225,43.2467,49200.0
2017-04-21 15:40:00,53.77,53.82,53.76,53.81,158913.0,43.2547,43.2949,43.2467,43.2869,158913.0
2017-04-21 15:45:00,53.81,53.81,53.76,53.78,100503.0,43.2869,43.2869,43.2467,43.2628,100503.0
2017-04-21 15:50:00,53.77,53.77,53.72,53.73,155910.0,43.2547,43.2547,43.2145,43.2225,155910.0
2017-04-21 15:55:00,53.73,53.74,53.61,53.64,360768.0,43.2225,43.2306,43.126,43.1501,360768.0
2017-04-24 09:30:00,54.88,55.13,54.8,55.09,243893.0,44.1476,44.3487,44.0833,44.3166,243893.0
2017-04-24 09:35:00,55.08,55.18,54.93,55.15,217223.0,44.3085,44.389,44.1879,44.3648,217223.0
2017-04-24 09:40:00,55.15,55.21,55.09,55.2,141929.0,44.3648,44.4131,44.3166,44.4051,141929.0
2017-04-24 09:45:00,55.21,55.33,55.17,55.3,645128.0,44.4131,44.5096,44.3809,44.4855,645128.0
2017-04-24 09:50:00,55.3,55.3,55.2,55.29,173706.0,44.4855,44.4855,44.4051,44.4775,173706.0
2017-04-24 09:55:00,55.28,55.37,55.24,55.34,270350.0,44.4694,44.5418,44.4372,44.5177,270350.0
2017-04-24 10:00:00,55.34,55.49,55.32,55.47,85617.0,44.5177,44.6383,44.5016,44.6223,85617.0
2017-04-24 10:05:00,55.47,55.53,55.36,55.4,227973.0,44.6223,44.6705,44.5338,44.5659,227973.0
2017-04-24 10:10:00,55.4,55.41,55.28,55.31,369046.0,44.5659,44.574,44.4694,44.4935,369046.0
2017-04-24 10:15:00,55.29,55.3,55.19,55.21,147342.0,44.4775,44.4855,44.397,44.4131,147342.0
2017-04-24 10:20:00,55.22,55.22,55.06,55.06,151802.0,44.4211,44.4211,44.2924,44.2924,151802.0
2017-04-24 10:25:00,55.06,55.1,54.97,55.07,66335.0,44.2924,44.3246,44.22,44.3005,66335.0
2017-04-24 10:30:00,55.07,55.07,54.9,54.92,310202.0,44.3005,44.3005,44.1637,44.1798,310202.0
2017-04-24 10:35:00,54.92,54.97,54.84,54.89,183766.0,44.1798,44.22,44.1155,44.1557,183766.0
2017-04-24 10:40:00,54.88,55.0,54.84,54.91,85463.0,44.1476,44.2442,44.1155,44.1718,85463.0
2017-04-24 10:45:00,54.92,54.96,54.86,54.95,61787.0,44.1798,44.212,44.1315,44.2039,61787.0
2017-04-24 10:50:00,54.95,55.0,54.91,54.98,182883.0,44.2039,44.2442,44.1718,44.2281,182883.0
2017-04-24 10:55:00,54.98,55.03,54.95,55.01,123253.0,44.2281,44.2683,44.2039,44.2522,123253.0
2017-04-24 11:00:00,55.0,55.13,55.0,55.1,149565.0,44.2442,44.3487,44.2442,44.3246,149565.0
2017-04-24 11:05:00,55.1,55.11,55.02,55.05,247425.0,44.3246,44.3327,44.2603,44.2844,247425.0
2017-04-24 11:10:00,55.05,55.11,55.03,55.07,66447.0,44.2844,44.3327,44.2683,44.3005,66447.0
2017-04-24 11:15:00,55.07,55.08,54.98,55.02,59131.0,44.3005,44.3085,44.2281,44.2603,59131.0
2017-04-24 11:20:00,55.02,55.06,54.98,55.0,67698.0,44.2603,44.2924,44.2281,44.2442,67698.0
2017-04-24 11:25:00,55.01,55.04,54.95,55.0,43697.0,44.2522,44.2763,44.2039,44.2442,43697.0
2017-04-24 11:30:00,54.99,54.99,54.9,54.94,39978.0,44.2361,44.2361,44.1637,44.1959,39978.0
2017-04-24 11:35:00,54.93,54.98,54.88,54.88,39284.0,44.1879,44.2281,44.1476,44.1476,39284.0
2017-04-24 11:40:00,54.88,54.9,54.83,54.9,110192.0,44.1476,44.1637,44.1074,44.1637,110192.0
2017-04-24 11:45:00,54.89,54.97,54.87,54.96,81585.0,44.1557,44.22,44.1396,44.212,81585.0
2017-04-24 11:50:00,54.97,55.04,54.97,55.02,43386.0,44.22,44.2763,44.22,44.2603,43386.0
2017-04-24 11:55:00,55.02,55.02,54.92,54.96,68174.0,44.2603,44.2603,44.1798,44.212,68174.0
2017-04-24 12:00:00,54.96,55.08,54.96,55.07,103919.0,44.212,44.3085,44.212,44.3005,103919.0
2017-04-24 12:05:00,55.06,55.1,55.04,55.08,41294.0,44.2924,44.3246,44.2763,44.3085,41294.0
2017-04-24 12:10:00,55.1,55.13,55.0,55.02,22449.0,44.3246,44.3487,44.2442,44.2603,22449.0
2017-04-24 12:15:00,55.02,55.05,55.01,55.05,13684.0,44.2603,44.2844,44.2522,44.2844,13684.0
2017-04-24 12:20:00,55.06,55.08,54.99,55.04,25494.0,44.2924,44.3085,44.2361,44.2763,25494.0
2017-04-24 12:25:00,55.04,55.05,55.01,55.02,28550.0,44.2763,44.2844,44.2522,44.2603,28550.0
2017-04-24 12:30:00,55.02,55.03,54.99,55.01,19367.0,44.2603,44.2683,44.2361,44.2522,19367.0
2017-04-24 12:35:00,55.01,55.06,54.99,55.05,38254.0,44.2522,44.2924,44.2361,44.2844,38254.0
2017-04-24 12:40:00,55.05,55.1,55.05,55.08,18170.0,44.2844,44.3246,44.2844,44.3085,18170.0
2017-04-24 12:45:00,55.07,55.14,55.06,55.12,49776.0,44.3005,44.3568,44.2924,44.3407,49776.0
2017-04-24 12:50:00,55.13,55.16,55.13,55.13,29789.0,44.3487,44.3729,44.3487,44.3487,29789.0
2017-04-24 12:55:00,55.12,55.13,55.01,55.07,56263.0,44.3407,44.3487,44.2522,44.3005,56263.0
2017-04-24 13:00:00,55.07,55.15,55.06,55.09,61614.0,44.3005,44.3648,44.2924,44.3166,61614.0
2017-04-24 13:05:00,55.1,55.11,55.07,55.08,19414.0,44.3246,44.3327,44.3005,44.3085,19414.0
2017-04-24 13:10:00,55.07,55.1,55.05,55.09,42120.0,44.3005,44.3246,44.2844,44.3166,42120.0
2017-04-24 13:15:00,55.09,55.1,55.05,55.1,23766.0,44.3166,44.3246,44.2844,44.3246,23766.0
2017-04-24 13:20:00,55.1,55.13,55.06,55.07,41144.0,44.3246,44.3487,44.2924,44.3005,41144.0
2017-04-24 13:25:00,55.08,55.14,55.07,55.1,48843.0,44.3085,44.3568,44.3005,44.3246,48843.0
2017-04-24 13:30:00,55.1,55.12,55.09,55.11,35794.0,44.3246,44.3407,44.3166,44.3327,35794.0
2017-04-24 13:35:00,55.11,55.11,55.03,55.05,101430.0,44.3327,44.3327,44.2683,44.2844,101430.0
2017-04-24 13:40:00,55.05,55.05,55.0,55.01,15620.0,44.2844,44.2844,44.2442,44.2522,15620.0
2017-04-24 13:45:00,55.01,55.03,54.99,55.02,25533.0,44.2522,44.2683,44.2361,44.2603,25533.0
2017-04-24 13:50:00,55.03,55.03,54.96,55.01,22814.0,44.2683,44.2683,44.212,44.2522,22814.0
2017-04-24 13:55:00,55.01,55.03,54.97,54.98,33061.0,44.2522,44.2683,44.22,44.2281,33061.0
2017-04-24 14:00:00,54.98,55.0,54.91,54.92,109721.0,44.2281,44.2442,44.1718,44.1798,109721.0
2017-04-24 14:05:00,54.92,54.92,54.88,54.91,86794.0,44.1798,44.1798,44.1476,44.1718,86794.0
2017-04-24 14:10:00,54.91,54.95,54.85,54.85,223233.0,44.1718,44.2039,44.1235,44.1235,223233.0
2017-04-24 14:15:00,54.86,54.94,54.85,54.94,195356.0,44.1315,44.1959,44.1235,44.1959,195356.0
2017-04-24 14:20:00,54.94,55.01,54.94,54.97,196354.0,44.1959,44.2522,44.1959,44.22,196354.0
2017-04-24 14:25:00,54.97,54.99,54.95,54.97,35434.0,44.22,44.2361,44.2039,44.22,35434.0
2017-04-24 14:30:00,54.97,55.0,54.96,54.98,46958.0,44.22,44.2442,44.212,44.2281,46958.0
2017-04-24 14:35:00,54.97,54.98,54.87,54.89,32439.0,44.22,44.2281,44.1396,44.1557,32439.0
2017-04-24 14:40:00,54.89,54.9,54.86,54.88,32577.0,44.1557,44.1637,44.1315,44.1476,32577.0
2017-04-24 14:45:00,54.88,54.88,54.82,54.85,34083.0,44.1476,44.1476,44.0994,44.1235,34083.0
2017-04-24 14:50:00,54.84,54.86,54.75,54.75,58020.0,44.1155,44.1315,44.0431,44.0431,58020.0
2017-04-24 14:55:00,54.76,54.78,54.73,54.78,131306.0,44.0511,44.0672,44.027,44.0672,131306.0
2017-04-24 15:00:00,54.78,54.85,54.78,54.84,29261.0,44.0672,44.1235,44.0672,44.1155,29261.0
2017-04-24 15:05:00,54.85,54.89,54.83,54.85,117660.0,44.1235,44.1557,44.1074,44.1235,117660.0
2017-04-24 15:10:00,54.84,54.91,54.84,54.9,38521.0,44.1155,44.1718,44.1155,44.1637,38521.0
2017-04-24 15:15:00,54.91,54.92,54.86,54.86,37247.0,44.1718,44.1798,44.1315,44.1315,37247.0
2017-04-24 15:20:00,54.86,54.93,54.86,54.89,109980.0,44.1315,44.1879,44.1315,44.1557,109980.0
2017-04-24 15:25:00,54.88,54.94,54.88,54.94,52285.0,44.1476,44.1959,44.1476,44.1959,52285.0
2017-04-24 15:30:00,54.94,54.94,54.86,54.87,83393.0,44.1959,44.1959,44.1315,44.1396,83393.0
2017-04-24 15:35:00,54.88,54.91,54.84,54.89,67084.0,44.1476,44.1718,44.1155,44.1557,67084.0
2017-04-24 15:40:00,54.89,54.89,54.84,54.85,222424.0,44.1557,44.1557,44.1155,44.1235,222424.0
2017-04-24 15:45:00,54.85,54.86,54.81,54.82,137657.0,44.1235,44.1315,44.0913,44.0994,137657.0
2017-04-24 15:50:00,54.82,54.83,54.8,54.82,139246.0,44.0994,44.1074,44.0833,44.0994,139246.0
2017-04-24 15:55:00,54.83,54.85,54.79,54.82,450569.0,44.1074,44.1235,44.0752,44.0994,450569.0
2017-04-25 09:30:00,55.31,55.48,55.04,55.43,219355.0,44.4935,44.6303,44.2763,44.5901,219355.0
2017-04-25 09:35:00,55.43,55.49,55.35,55.43,116292.0,44.5901,44.6383,44.5257,44.5901,116292.0
2017-04-25 09:40:00,55.43,55.46,55.34,55.4,196646.0,44.5901,44.6142,44.5177,44.5659,196646.0
2017-04-25 09:45:00,55.41,55.52,55.41,55.46,89132.0,44.574,44.6625,44.574,44.6142,89132.0
2017-04-25 09:50:00,55.47,55.49,55.28,55.34,98067.0,44.6223,44.6383,44.4694,44.5177,98067.0
2017-04-25 09:55:00,55.34,55.47,55.31,55.46,60606.0,44.5177,44.6223,44.4935,44.6142,60606.0
2017-04-25 10:00:00,55.46,55.54,55.37,55.48,92600.0,44.6142,44.6786,44.5418,44.6303,92600.0
2017-04-25 10:05:00,55.48,55.58,55.48,55.55,101547.0,44.6303,44.7107,44.6303,44.6866,101547.0
2017-04-25 10:10:00,55.57,55.57,55.44,55.44,64055.0,44.7027,44.7027,44.5981,44.5981,64055.0
2017-04-25 10:15:00,55.45,55.46,55.36,55.39,43001.0,44.6062,44.6142,44.5338,44.5579,43001.0
2017-04-25 10:20:00,55.4,55.45,55.39,55.45,52862.0,44.5659,44.6062,44.5579,44.6062,52862.0
2017-04-25 10:25:00,55.45,55.47,55.38,55.39,78515.0,44.6062,44.6223,44.5499,44.5579,78515.0
2017-04-25 10:30:00,55.4,55.4,55.24,55.34,56337.0,44.5659,44.5659,44.4372,44.5177,56337.0
2017-04-25 10:35:00,55.34,55.38,55.28,55.28,165102.0,44.5177,44.5499,44.4694,44.4694,165102.0
2017-04-25 10:40:00,55.28,55.3,55.19,55.2,240344.0,44.4694,44.4855,44.397,44.4051,240344.0
2017-04-25 10:45:00,55.2,55.26,55.2,55.21,67897.0,44.4051,44.4533,44.4051,44.4131,67897.0
2017-04-25 10:50:00,55.2,55.3,55.17,55.3,65922.0,44.4051,44.4855,44.3809,44.4855,65922.0
2017-04-25 10:55:00,55.29,55.31,55.22,55.24,41916.0,44.4775,44.4935,44.4211,44.4372,41916.0
2017-04-25 11:00:00,55.24,55.31,55.22,55.3,32475.0,44.4372,44.4935,44.4211,44.4855,32475.0
2017-04-25 11:05:00,55.3,55.37,55.25,55.31,28590.0,44.4855,44.5418,44.4453,44.4935,28590.0
2017-04-25 11:10:00,55.3,55.36,55.28,55.3,23295.0,44.4855,44.5338,44.4694,44.4855,23295.0
2017-04-25 11:15:00,55.3,55.41,55.27,55.4,26933.0,44.4855,44.574,44.4614,44.5659,26933.0
2017-04-25 11:20:00,55.41,55.41,55.35,55.38,24477.0,44.574,44.574,44.5257,44.5499,24477.0
2017-04-25 11:25:00,55.39,55.41,55.28,55.29,36362.0,44.5579,44.574,44.4694,44.4775,36362.0
2017-04-25 11:30:00,55.3,55.31,55.19,55.3,43545.0,44.4855,44.4935,44.397,44.4855,43545.0
2017-04-25 11:35:00,55.3,55.31,55.23,55.26,26468.0,44.4855,44.4935,44.4292,44.4533,26468.0
2017-04-25 11:40:00,55.25,55.25,55.16,55.19,21647.0,44.4453,44.4453,44.3729,44.397,21647.0
2017-04-25 11:45:00,55.19,55.24,55.18,55.19,81767.0,44.397,44.4372,44.389,44.397,81767.0
2017-04-25 11:50:00,55.18,55.2,55.15,55.17,95397.0,44.389,44.4051,44.3648,44.3809,95397.0
2017-04-25 11:55:00,55.17,55.2,55.16,55.18,76120.0,44.3809,44.4051,44.3729,44.389,76120.0
2017-04-25 12:00:00,55.19,55.23,55.17,55.2,60306.0,44.397,44.4292,44.3809,44.4051,60306.0
2017-04-25 12:05:00,55.2,55.22,55.18,55.2,34815.0,44.4051,44.4211,44.389,44.4051,34815.0
2017-04-25 12:10:00,55.2,55.2,55.12,55.15,22095.0,44.4051,44.4051,44.3407,44.3648,22095.0
2017-04-25 12:15:00,55.15,55.23,55.15,55.23,21466.0,44.3648,44.4292,44.3648,44.4292,21466.0
2017-04-25 12:20:00,55.22,55.26,55.22,55.24,24906.0,44.4211,44.4533,44.4211,44.4372,24906.0
2017-04-25 12:25:00,55.24,55.26,55.22,55.24,20070.0,44.4372,44.4533,44.4211,44.4372,20070.0
2017-04-25 12:30:00,55.24,55.24,55.13,55.14,76115.0,44.4372,44.4372,44.3487,44.3568,76115.0
2017-04-25 12:35:00,55.14,55.16,55.09,55.11,91081.0,44.3568,44.3729,44.3166,44.3327,91081.0
2017-04-25 12:40:00,55.1,55.13,55.07,55.08,44350.0,44.3246,44.3487,44.3005,44.3085,44350.0
2017-04-25 12:45:00,55.08,55.11,55.07,55.1,19462.0,44.3085,44.3327,44.3005,44.3246,19462.0
2017-04-25 12:50:00,55.1,55.13,55.07,55.08,89046.0,44.3246,44.3487,44.3005,44.3085,89046.0
2017-04-25 12:55:00,55.09,55.11,55.04,55.05,69471.0,44.3166,44.3327,44.2763,44.2844,69471.0
2017-04-25 13:00:00,55.04,55.07,55.03,55.07,57515.0,44.2763,44.3005,44.2683,44.3005,57515.0
2017-04-25 13:05:00,55.07,55.09,55.05,55.07,33300.0,44.3005,44.3166,44.2844,44.3005,33300.0
2017-04-25 13:10:00,55.07,55.15,55.07,55.11,50810.0,44.3005,44.3648,44.3005,44.3327,50810.0
2017-04-25 13:15:00,55.11,55.16,55.11,55.14,246575.0,44.3327,44.3729,44.3327,44.3568,246575.0
2017-04-25 13:20:00,55.15,55.18,55.12,55.15,54439.0,44.3648,44.389,44.3407,44.3648,54439.0
2017-04-25 13:25:00,55.15,55.17,55.1,55.11,36962.0,44.3648,44.3809,44.3246,44.3327,36962.0
2017-04-25 13:30:00,55.11,55.13,55.06,55.11,72347.0,44.3327,44.3487,44.2924,44.3327,72347.0
2017-04-25 13:35:00,55.11,55.13,55.06,55.1,71252.0,44.3327,44.3487,44.2924,44.3246,71252.0
2017-04-25 13:40:00,55.11,55.19,55.11,55.19,93296.0,44.3327,44.397,44.3327,44.397,93296.0
2017-04-25 13:45:00,55.18,55.19,55.15,55.16,26755.0,44.389,44.397,44.3648,44.3729,26755.0
2017-04-25 13:50:00,55.15,55.17,55.13,55.14,65463.0,44.3648,44.3809,44.3487,44.3568,65463.0
2017-04-25 13:55:00,55.15,55.19,55.14,55.19,23525.0,44.3648,44.397,44.3568,44.397,23525.0
2017-04-25 14:00:00,55.19,55.23,55.17,55.22,150886.0,44.397,44.4292,44.3809,44.4211,150886.0
2017-04-25 14:05:00,55.21,55.28,55.21,55.27,58650.0,44.4131,44.4694,44.4131,44.4614,58650.0
2017-04-25 14:10:00,55.27,55.33,55.27,55.29,172978.0,44.4614,44.5096,44.4614,44.4775,172978.0
2017-04-25 14:15:00,55.29,55.3,55.25,55.29,93161.0,44.4775,44.4855,44.4453,44.4775,93161.0
2017-04-25 14:20:00,55.29,55.31,55.25,55.27,68902.0,44.4775,44.4935,44.4453,44.4614,68902.0
2017-04-25 14:25:00,55.27,55.31,55.26,55.3,68851.0,44.4614,44.4935,44.4533,44.4855,68851.0
2017-04-25 14:30:00,55.3,55.36,55.3,55.36,47120.0,44.4855,44.5338,44.4855,44.5338,47120.0
2017-04-25 14:35:00,55.35,55.38,55.34,55.38,67768.0,44.5257,44.5499,44.5177,44.5499,67768.0
2017-04-25 14:40:00,55.38,55.4,55.34,55.39,56489.0,44.5499,44.5659,44.5177,44.5579,56489.0
2017-04-25 14:45:00,55.39,55.39,55.3,55.31,75548.0,44.5579,44.5579,44.4855,44.4935,75548.0
2017-04-25 14:50:00,55.3,55.32,55.25,55.26,41691.0,44.4855,44.5016,44.4453,44.4533,41691.0
2017-04-25 14:55:00,55.26,55.26,55.22,55.23,79829.0,44.4533,44.4533,44.4211,44.4292,79829.0
2017-04-25 15:00:00,55.24,55.29,55.23,55.28,52148.0,44.4372,44.4775,44.4292,44.4694,52148.0
2017-04-25 15:05:00,55.27,55.3,55.23,55.25,184959.0,44.4614,44.4855,44.4292,44.4453,184959.0
2017-04-25 15:10:00,55.25,55.27,55.18,55.19,46818.0,44.4453,44.4614,44.389,44.397,46818.0
2017-04-25 15:15:00,55.19,55.22,55.17,55.2,88175.0,44.397,44.4211,44.3809,44.4051,88175.0
2017-04-25 15:20:00,55.2,55.21,55.18,55.19,100299.0,44.4051,44.4131,44.389,44.397,100299.0
2017-04-25 15:25:00,55.19,55.21,55.17,55.18,146071.0,44.397,44.4131,44.3809,44.389,146071.0
2017-04-25 15:30:00,55.16,55.18,55.14,55.18,124400.0,44.3729,44.389,44.3568,44.389,124400.0
2017-04-25 15:35:00,55.18,55.18,55.12,55.13,118721.0,44.389,44.389,44.3407,44.3487,118721.0
2017-04-25 15:40:00,55.13,55.15,55.08,55.1,116752.0,44.3487,44.3648,44.3085,44.3246,116752.0
2017-04-25 15:45:00,55.09,55.1,55.05,55.08,117761.0,44.3166,44.3246,44.2844,44.3085,117761.0
2017-04-25 15:50:00,55.07,55.08,55.03,55.04,158829.0,44.3005,44.3085,44.2683,44.2763,158829.0
2017-04-25 15:55:00,55.04,55.08,55.01,55.02,372097.0,44.2763,44.3085,44.2522,44.2603,372097.0
2017-04-26 09:30:00,54.99,55.25,54.83,55.09,55012.0,44.2361,44.4453,44.1074,44.3166,55012.0
2017-04-26 09:35:00,55.08,55.26,55.08,55.17,35970.0,44.3085,44.4533,44.3085,44.3809,35970.0
2017-04-26 09:40:00,55.17,55.32,55.16,55.29,56911.0,44.3809,44.5016,44.3729,44.4775,56911.0
2017-04-26 09:45:00,55.29,55.47,55.23,55.47,102480.0,44.4775,44.6223,44.4292,44.6223,102480.0
2017-04-26 09:50:00,55.47,55.49,55.38,55.39,92646.0,44.6223,44.6383,44.5499,44.5579,92646.0
2017-04-26 09:55:00,55.39,55.41,55.28,55.33,60113.0,44.5579,44.574,44.4694,44.5096,60113.0
2017-04-26 10:00:00,55.34,55.37,55.27,55.27,72038.0,44.5177,44.5418,44.4614,44.4614,72038.0
2017-04-26 10:05:00,55.28,55.4,55.28,55.33,61237.0,44.4694,44.5659,44.4694,44.5096,61237.0
2017-04-26 10:10:00,55.33,55.4,55.25,55.39,73568.0,44.5096,44.5659,44.4453,44.5579,73568.0
2017-04-26 10:15:00,55.39,55.4,55.21,55.28,77789.0,44.5579,44.5659,44.4131,44.4694,77789.0
2017-04-26 10:20:00,55.29,55.31,55.24,55.28,35885.0,44.4775,44.4935,44.4372,44.4694,35885.0
2017-04-26 10:25:00,55.28,55.36,55.24,55.36,28264.0,44.4694,44.5338,44.4372,44.5338,28264.0
2017-04-26 10:30:00,55.36,55.4,55.3,55.33,87928.0,44.5338,44.5659,44.4855,44.5096,87928.0
2017-04-26 10:35:00,55.34,55.4,55.28,55.33,62914.0,44.5177,44.5659,44.4694,44.5096,62914.0
2017-04-26 10:40:00,55.34,55.4,55.31,55.38,41109.0,44.5177,44.5659,44.4935,44.5499,41109.0
2017-04-26 10:45:00,55.39,55.47,55.36,55.45,84274.0,44.5579,44.6223,44.5338,44.6062,84274.0
2017-04-26 10:50:00,55.45,55.56,55.45,55.51,73109.0,44.6062,44.6947,44.6062,44.6544,73109.0
2017-04-26 10:55:00,55.51,55.58,55.5,55.54,48751.0,44.6544,44.7107,44.6464,44.6786,48751.0
2017-04-26 11:00:00,55.54,55.56,55.51,55.52,65518.0,44.6786,44.6947,44.6544,44.6625,65518.0
2017-04-26 11:05:00,55.52,55.53,55.48,55.52,80326.0,44.6625,44.6705,44.6303,44.6625,80326.0
2017-04-26 11:10:00,55.52,55.56,55.47,55.51,54858.0,44.6625,44.6947,44.6223,44.6544,54858.0
2017-04-26 11:15:00,55.52,55.59,55.51,55.58,97732.0,44.6625,44.7188,44.6544,44.7107,97732.0
2017-04-26 11:20:00,55.58,55.74,55.57,55.73,66513.0,44.7107,44.8395,44.7027,44.8314,66513.0
2017-04-26 11:25:00,55.75,55.89,55.72,55.83,166641.0,44.8475,44.9601,44.8234,44.9119,166641.0
2017-04-26 11:30:00,55.83,55.89,55.79,55.85,123862.0,44.9119,44.9601,44.8797,44.9279,123862.0
2017-04-26 11:35:00,55.85,55.86,55.77,55.77,56741.0,44.9279,44.936,44.8636,44.8636,56741.0
2017-04-26 11:40:00,55.76,55.77,55.66,55.68,116196.0,44.8555,44.8636,44.7751,44.7912,116196.0
2017-04-26 11:45:00,55.69,55.71,55.51,55.51,151747.0,44.7992,44.8153,44.6544,44.6544,151747.0
2017-04-26 11:50:00,55.51,55.61,55.51,55.6,69558.0,44.6544,44.7349,44.6544,44.7268,69558.0
2017-04-26 11:55:00,55.6,55.72,55.59,55.72,91144.0,44.7268,44.8234,44.7188,44.8234,91144.0
2017-04-26 12:00:00,55.71,55.73,55.64,55.7,67181.0,44.8153,44.8314,44.759,44.8073,67181.0
2017-04-26 12:05:00,55.7,55.72,55.64,55.68,47761.0,44.8073,44.8234,44.759,44.7912,47761.0
2017-04-26 12:10:00,55.67,55.82,55.67,55.81,125571.0,44.7831,44.9038,44.7831,44.8958,125571.0
2017-04-26 12:15:00,55.8,55.83,55.76,55.8,67460.0,44.8877,44.9119,44.8555,44.8877,67460.0
2017-04-26 12:20:00,55.8,55.82,55.77,55.8,62996.0,44.8877,44.9038,44.8636,44.8877,62996.0
2017-04-26 12:25:00,55.8,55.83,55.72,55.72,35236.0,44.8877,44.9119,44.8234,44.8234,35236.0
2017-04-26 12:30:00,55.73,55.77,55.72,55.76,70304.0,44.8314,44.8636,44.8234,44.8555,70304.0
2017-04-26 12:35:00,55.75,55.8,55.73,55.78,42739.0,44.8475,44.8877,44.8314,44.8716,42739.0
2017-04-26 12:40:00,55.77,55.84,55.77,55.84,52215.0,44.8636,44.9199,44.8636,44.9199,52215.0
2017-04-26 12:45:00,55.84,55.92,55.82,55.82,50910.0,44.9199,44.9843,44.9038,44.9038,50910.0
2017-04-26 12:50:00,55.82,55.92,55.82,55.91,83057.0,44.9038,44.9843,44.9038,44.9762,83057.0
2017-04-26 12:55:00,55.92,55.99,55.9,55.95,87859.0,44.9843,45.0406,44.9682,45.0084,87859.0
2017-04-26 13:00:00,55.96,56.01,55.93,55.97,166712.0,45.0164,45.0567,44.9923,45.0245,166712.0
2017-04-26 13:05:00,55.97,56.04,55.96,56.03,141121.0,45.0245,45.0808,45.0164,45.0727,141121.0
2017-04-26 13:10:00,56.04,56.06,55.99,56.02,57003.0,45.0808,45.0969,45.0406,45.0647,57003.0
2017-04-26 13:15:00,56.02,56.08,56.02,56.07,162742.0,45.0647,45.113,45.0647,45.1049,162742.0
2017-04-26 13:20:00,56.07,56.1,56.04,56.06,97212.0,45.1049,45.1291,45.0808,45.0969,97212.0
2017-04-26 13:25:00,56.06,56.06,55.98,55.99,220965.0,45.0969,45.0969,45.0325,45.0406,220965.0
2017-04-26 13:30:00,55.99,56.0,55.91,55.94,102644.0,45.0406,45.0486,44.9762,45.0003,102644.0
2017-04-26 13:35:00,55.94,56.04,55.94,56.02,109437.0,45.0003,45.0808,45.0003,45.0647,109437.0
2017-04-26 13:40:00,56.03,56.05,55.93,56.03,104420.0,45.0727,45.0888,44.9923,45.0727,104420.0
2017-04-26 13:45:00,56.03,56.04,55.81,55.84,133690.0,45.0727,45.0808,44.8958,44.9199,133690.0
2017-04-26 13:50:00,55.85,55.96,55.83,55.89,124957.0,44.9279,45.0164,44.9119,44.9601,124957.0
2017-04-26 13:55:00,55.9,55.92,55.8,55.82,102022.0,44.9682,44.9843,44.8877,44.9038,102022.0
2017-04-26 14:00:00,55.82,55.82,55.69,55.75,107576.0,44.9038,44.9038,44.7992,44.8475,107576.0
2017-04-26 14:05:00,55.74,55.78,55.64,55.72,57247.0,44.8395,44.8716,44.759,44.8234,57247.0
2017-04-26 14:10:00,55.73,55.76,55.7,55.76,60500.0,44.8314,44.8555,44.8073,44.8555,60500.0
2017-04-26 14:15:00,55.75,55.81,55.69,55.7,78363.0,44.8475,44.8958,44.7992,44.8073,78363.0
2017-04-26 14:20:00,55.71,55.79,55.67,55.77,48003.0,44.8153,44.8797,44.7831,44.8636,48003.0
2017-04-26 14:25:00,55.77,55.81,55.74,55.77,64900.0,44.8636,44.8958,44.8395,44.8636,64900.0
2017-04-26 14:30:00,55.77,55.92,55.77,55.89,128301.0,44.8636,44.9843,44.8636,44.9601,128301.0
2017-04-26 14:35:00,55.89,55.9,55.85,55.88,77712.0,44.9601,44.9682,44.9279,44.9521,77712.0
2017-04-26 14:40:00,55.88,56.0,55.88,56.0,123257.0,44.9521,45.0486,44.9521,45.0486,123257.0
2017-04-26 14:45:00,55.99,56.03,55.97,56.0,115326.0,45.0406,45.0727,45.0245,45.0486,115326.0
2017-04-26 14:50:00,55.99,56.01,55.95,55.96,54836.0,45.0406,45.0567,45.0084,45.0164,54836.0
2017-04-26 14:55:00,55.96,55.98,55.9,55.91,93968.0,45.0164,45.0325,44.9682,44.9762,93968.0
2017-04-26 15:00:00,55.91,55.98,55.87,55.97,143678.0,44.9762,45.0325,44.944,45.0245,143678.0
2017-04-26 15:05:00,55.96,55.99,55.93,55.99,108191.0,45.0164,45.0406,44.9923,45.0406,108191.0
2017-04-26 15:10:00,55.98,56.04,55.98,56.0,337496.0,45.0325,45.0808,45.0325,45.0486,337496.0
2017-04-26 15:15:00,56.0,56.0,55.94,55.94,99147.0,45.0486,45.0486,45.0003,45.0003,99147.0
2017-04-26 15:20:00,55.94,55.94,55.9,55.93,143662.0,45.0003,45.0003,44.9682,44.9923,143662.0
2017-04-26 15:25:00,55.94,55.99,55.89,55.99,277778.0,45.0003,45.0406,44.9601,45.0406,277778.0
2017-04-26 15:30:00,55.99,55.99,55.88,55.9,175455.0,45.0406,45.0406,44.9521,44.9682,175455.0
2017-04-26 15:35:00,55.9,55.92,55.83,55.83,116055.0,44.9682,44.9843,44.9119,44.9119,116055.0
2017-04-26 15:40:00,55.83,55.83,55.75,55.77,207010.0,44.9119,44.9119,44.8475,44.8636,207010.0
2017-04-26 15:45:00,55.77,55.77,55.68,55.69,189598.0,44.8636,44.8636,44.7912,44.7992,189598.0
2017-04-26 15:50:00,55.69,55.7,55.6,55.61,296889.0,44.7992,44.8073,44.7268,44.7349,296889.0
2017-04-26 15:55:00,55.62,55.66,55.61,55.61,395358.0,44.7429,44.7751,44.7349,44.7349,395358.0
2017-04-27 09:30:00,55.76,55.79,55.57,55.57,227298.0,44.8555,44.8797,44.7027,44.7027,227298.0
2017-04-27 09:35:00,55.57,55.62,55.38,55.42,146859.0,44.7027,44.7429,44.5499,44.582,146859.0
2017-04-27 09:40:00,55.43,55.45,55.36,55.45,116887.0,44.5901,44.6062,44.5338,44.6062,116887.0
2017-04-27 09:45:00,55.44,55.65,55.44,55.58,96160.0,44.5981,44.7671,44.5981,44.7107,96160.0
2017-04-27 09:50:00,55.58,55.61,55.45,55.46,66783.0,44.7107,44.7349,44.6062,44.6142,66783.0
2017-04-27 09:55:00,55.46,55.46,55.33,55.34,43364.0,44.6142,44.6142,44.5096,44.5177,43364.0
2017-04-27 10:00:00,55.35,55.39,55.28,55.31,78447.0,44.5257,44.5579,44.4694,44.4935,78447.0
2017-04-27 10:05:00,55.31,55.33,55.15,55.18,72975.0,44.4935,44.5096,44.3648,44.389,72975.0
2017-04-27 10:10:00,55.18,55.24,55.13,55.23,74858.0,44.389,44.4372,44.3487,44.4292,74858.0
2017-04-27 10:15:00,55.24,55.31,55.2,55.26,75427.0,44.4372,44.4935,44.4051,44.4533,75427.0
2017-04-27 10:20:00,55.25,55.27,55.17,55.19,35847.0,44.4453,44.4614,44.3809,44.397,35847.0
2017-04-27 10:25:00,55.18,55.18,55.11,55.13,26747.0,44.389,44.389,44.3327,44.3487,26747.0
2017-04-27 10:30:00,55.13,55.18,55.07,55.16,74981.0,44.3487,44.389,44.3005,44.3729,74981.0
2017-04-27 10:35:00,55.15,55.2,55.12,55.18,24729.0,44.3648,44.4051,44.3407,44.389,24729.0
2017-04-27 10:40:00,55.19,55.22,55.15,55.17,19288.0,44.397,44.4211,44.3648,44.3809,19288.0
2017-04-27 10:45:00,55.16,55.16,54.98,55.0,57207.0,44.3729,44.3729,44.2281,44.2442,57207.0
2017-04-27 10:50:00,55.0,55.01,54.87,54.88,58939.0,44.2442,44.2522,44.1396,44.1476,58939.0
2017-04-27 10:55:00,54.88,54.95,54.85,54.95,51582.0,44.1476,44.2039,44.1235,44.2039,51582.0
2017-04-27 11:00:00,54.95,55.01,54.91,54.99,90211.0,44.2039,44.2522,44.1718,44.2361,90211.0
2017-04-27 11:05:00,54.99,55.02,54.88,54.89,38155.0,44.2361,44.2603,44.1476,44.1557,38155.0
2017-04-27 11:10:00,54.89,54.95,54.86,54.95,94070.0,44.1557,44.2039,44.1315,44.2039,94070.0
2017-04-27 11:15:00,54.95,55.0,54.93,54.98,59344.0,44.2039,44.2442,44.1879,44.2281,59344.0
2017-04-27 11:20:00,54.98,55.02,54.94,54.99,30380.0,44.2281,44.2603,44.1959,44.2361,30380.0
2017-04-27 11:25:00,55.0,55.02,54.92,54.97,21551.0,44.2442,44.2603,44.1798,44.22,21551.0
2017-04-27 11:30:00,54.96,54.96,54.9,54.91,142505.0,44.212,44.212,44.1637,44.1718,142505.0
2017-04-27 11:35:00,54.91,54.93,54.81,54.81,43211.0,44.1718,44.1879,44.0913,44.0913,43211.0
2017-04-27 11:40:00,54.82,54.87,54.79,54.82,20471.0,44.0994,44.1396,44.0752,44.0994,20471.0
2017-04-27 11:45:00,54.82,54.84,54.73,54.75,24907.0,44.0994,44.1155,44.027,44.0431,24907.0
2017-04-27 11:50:00,54.74,54.76,54.7,54.76,56272.0,44.035,44.0511,44.0028,44.0511,56272.0
2017-04-27 11:55:00,54.76,54.84,54.75,54.83,180544.0,44.0511,44.1155,44.0431,44.1074,180544.0
2017-04-27 12:00:00,54.83,55.0,54.83,54.99,22344.0,44.1074,44.2442,44.1074,44.2361,22344.0
2017-04-27 12:05:00,54.99,54.99,54.94,54.97,38824.0,44.2361,44.2361,44.1959,44.22,38824.0
2017-04-27 12:10:00,54.98,55.04,54.97,55.03,26676.0,44.2281,44.2763,44.22,44.2683,26676.0
2017-04-27 12:15:00,55.03,55.04,54.96,54.97,26238.0,44.2683,44.2763,44.212,44.22,26238.0
2017-04-27 12:20:00,54.96,54.97,54.9,54.9,32017.0,44.212,44.22,44.1637,44.1637,32017.0
2017-04-27 12:25:00,54.9,54.9,54.8,54.87,202712.0,44.1637,44.1637,44.0833,44.1396,202712.0
2017-04-27 12:30:00,54.87,54.97,54.86,54.92,17830.0,44.1396,44.22,44.1315,44.1798,17830.0
2017-04-27 12:35:00,54.93,54.96,54.92,54.95,30559.0,44.1879,44.212,44.1798,44.2039,30559.0
2017-04-27 12:40:00,54.95,55.0,54.94,55.0,22131.0,44.2039,44.2442,44.1959,44.2442,22131.0
2017-04-27 12:45:00,55.0,55.03,54.99,55.01,60887.0,44.2442,44.2683,44.2361,44.2522,60887.0
2017-04-27 12:50:00,55.01,55.08,55.0,55.08,83236.0,44.2522,44.3085,44.2442,44.3085,83236.0
2017-04-27 12:55:00,55.09,55.17,55.08,55.15,123288.0,44.3166,44.3809,44.3085,44.3648,123288.0
2017-04-27 13:00:00,55.16,55.16,55.02,55.06,115642.0,44.3729,44.3729,44.2603,44.2924,115642.0
2017-04-27 13:05:00,55.06,55.08,55.03,55.04,89337.0,44.2924,44.3085,44.2683,44.2763,89337.0
2017-04-27 13:10:00,55.03,55.1,55.02,55.03,53127.0,44.2683,44.3246,44.2603,44.2683,53127.0
2017-04-27 13:15:00,55.03,55.04,55.0,55.01,20161.0,44.2683,44.2763,44.2442,44.2522,20161.0
2017-04-27 13:20:00,55.01,55.04,54.99,55.04,62998.0,44.2522,44.2763,44.2361,44.2763,62998.0
2017-04-27 13:25:00,55.04,55.08,55.04,55.06,15727.0,44.2763,44.3085,44.2763,44.2924,15727.0
2017-04-27 13:30:00,55.06,55.07,54.97,54.98,28414.0,44.2924,44.3005,44.22,44.2281,28414.0
2017-04-27 13:35:00,54.98,55.03,54.97,55.03,30234.0,44.2281,44.2683,44.22,44.2683,30234.0
2017-04-27 13:40:00,55.02,55.04,54.95,54.97,28633.0,44.2603,44.2763,44.2039,44.22,28633.0
2017-04-27 13:45:00,54.96,55.02,54.96,54.98,72413.0,44.212,44.2603,44.212,44.2281,72413.0
2017-04-27 13:50:00,54.97,55.0,54.92,54.95,38681.0,44.22,44.2442,44.1798,44.2039,38681.0
2017-04-27 13:55:00,54.94,54.95,54.92,54.94,24969.0,44.1959,44.2039,44.1798,44.1959,24969.0
2017-04-27 14:00:00,54.94,54.94,54.86,54.87,18274.0,44.1959,44.1959,44.1315,44.1396,18274.0
2017-04-27 14:05:00,54.87,54.89,54.84,54.88,21732.0,44.1396,44.1557,44.1155,44.1476,21732.0
2017-04-27 14:10:00,54.88,54.92,54.87,54.89,22883.0,44.1476,44.1798,44.1396,44.1557,22883.0
2017-04-27 14:15:00,54.9,54.99,54.89,54.97,29915.0,44.1637,44.2361,44.1557,44.22,29915.0
2017-04-27 14:20:00,54.98,55.01,54.95,54.98,176982.0,44.2281,44.2522,44.2039,44.2281,176982.0
2017-04-27 14:25:00,54.98,55.01,54.95,55.01,24530.0,44.2281,44.2522,44.2039,44.2522,24530.0
2017-04-27 14:30:00,55.02,55.09,55.01,55.08,29079.0,44.2603,44.3166,44.2522,44.3085,29079.0
2017-04-27 14:35:00,55.07,55.12,55.06,55.1,26275.0,44.3005,44.3407,44.2924,44.3246,26275.0
2017-04-27 14:40:00,55.1,55.1,55.06,55.07,40280.0,44.3246,44.3246,44.2924,44.3005,40280.0
2017-04-27 14:45:00,55.08,55.1,55.03,55.04,19861.0,44.3085,44.3246,44.2683,44.2763,19861.0
2017-04-27 14:50:00,55.04,55.06,55.0,55.03,18543.0,44.2763,44.2924,44.2442,44.2683,18543.0
2017-04-27 14:55:00,55.04,55.08,55.04,55.06,39176.0,44.2763,44.3085,44.2763,44.2924,39176.0
2017-04-27 15:00:00,55.06,55.06,54.98,54.98,34786.0,44.2924,44.2924,44.2281,44.2281,34786.0
2017-04-27 15:05:00,54.99,55.0,54.96,54.97,42685.0,44.2361,44.2442,44.212,44.22,42685.0
2017-04-27 15:10:00,54.97,55.03,54.97,55.01,54195.0,44.22,44.2683,44.22,44.2522,54195.0
2017-04-27 15:15:00,55.01,55.06,55.01,55.03,59181.0,44.2522,44.2924,44.2522,44.2683,59181.0
2017-04-27 15:20:00,55.03,55.07,55.02,55.04,262544.0,44.2683,44.3005,44.2603,44.2763,262544.0
2017-04-27 15:25:00,55.04,55.04,54.99,55.01,52053.0,44.2763,44.2763,44.2361,44.2522,52053.0
2017-04-27 15:30:00,55.01,55.02,54.99,55.0,36529.0,44.2522,44.2603,44.2361,44.2442,36529.0
2017-04-27 15:35:00,55.0,55.0,54.87,54.9,133028.0,44.2442,44.2442,44.1396,44.1637,133028.0
2017-04-27 15:40:00,54.9,54.99,54.9,54.96,72566.0,44.1637,44.2361,44.1637,44.212,72566.0
2017-04-27 15:45:00,54.97,54.98,54.94,54.95,30526.0,44.22,44.2281,44.1959,44.2039,30526.0
2017-04-27 15:50:00,54.94,54.94,54.91,54.93,168624.0,44.1959,44.1959,44.1718,44.1879,168624.0
2017-04-27 15:55:00,54.93,54.98,54.92,54.97,426591.0,44.1879,44.2281,44.1798,44.22,426591.0
2017-04-28 09:30:00,54.95,55.08,54.77,54.83,149188.0,44.2039,44.3085,44.0591,44.1074,149188.0
2017-04-28 09:35:00,54.83,54.87,54.71,54.73,73417.0,44.1074,44.1396,44.0109,44.027,73417.0
2017-04-28 09:40:00,54.73,54.86,54.66,54.79,168774.0,44.027,44.1315,43.9707,44.0752,168774.0
2017-04-28 09:45:00,54.83,55.01,54.83,54.99,74515.0,44.1074,44.2522,44.1074,44.2361,74515.0
2017-04-28 09:50:00,54.98,55.11,54.97,55.11,49018.0,44.2281,44.3327,44.22,44.3327,49018.0
2017-04-28 09:55:00,55.11,55.18,55.09,55.13,68038.0,44.3327,44.389,44.3166,44.3487,68038.0
2017-04-28 10:00:00,55.13,55.18,55.09,55.13,36949.0,44.3487,44.389,44.3166,44.3487,36949.0
2017-04-28 10:05:00,55.13,55.14,55.01,55.09,102150.0,44.3487,44.3568,44.2522,44.3166,102150.0
2017-04-28 10:10:00,55.1,55.13,55.03,55.06,34515.0,44.3246,44.3487,44.2683,44.2924,34515.0
2017-04-28 10:15:00,55.07,55.07,54.87,54.87,71860.0,44.3005,44.3005,44.1396,44.1396,71860.0
2017-04-28 10:20:00,54.87,54.88,54.74,54.8,130190.0,44.1396,44.1476,44.035,44.0833,130190.0
2017-04-28 10:25:00,54.8,54.82,54.75,54.81,105871.0,44.0833,44.0994,44.0431,44.0913,105871.0
2017-04-28 10:30:00,54.81,54.81,54.65,54.69,102240.0,44.0913,44.0913,43.9626,43.9948,102240.0
2017-04-28 10:35:00,54.69,54.78,54.69,54.76,56178.0,43.9948,44.0672,43.9948,44.0511,56178.0
2017-04-28 10:40:00,54.75,54.76,54.66,54.69,42491.0,44.0431,44.0511,43.9707,43.9948,42491.0
2017-04-28 10:45:00,54.68,54.68,54.57,54.6,34582.0,43.9867,43.9867,43.8983,43.9224,34582.0
2017-04-28 10:50:00,54.6,54.61,54.55,54.61,38344.0,43.9224,43.9304,43.8822,43.9304,38344.0
2017-04-28 10:55:00,54.61,54.63,54.55,54.57,48242.0,43.9304,43.9465,43.8822,43.8983,48242.0
2017-04-28 11:00:00,54.57,54.63,54.55,54.62,50221.0,43.8983,43.9465,43.8822,43.9385,50221.0
2017-04-28 11:05:00,54.61,54.66,54.5,54.51,88943.0,43.9304,43.9707,43.842,43.85,88943.0
2017-04-28 11:10:00,54.5,54.51,54.38,54.4,75334.0,43.842,43.85,43.7454,43.7615,75334.0
2017-04-28 11:15:00,54.4,54.49,54.36,54.48,69774.0,43.7615,43.8339,43.7293,43.8259,69774.0
2017-04-28 11:20:00,54.48,54.49,54.38,54.38,50649.0,43.8259,43.8339,43.7454,43.7454,50649.0
2017-04-28 11:25:00,54.39,54.48,54.39,54.45,49200.0,43.7535,43.8259,43.7535,43.8017,49200.0
2017-04-28 11:30:00,54.43,54.47,54.35,54.37,52420.0,43.7856,43.8178,43.7213,43.7374,52420.0
2017-04-28 11:35:00,54.38,54.42,54.37,54.39,20540.0,43.7454,43.7776,43.7374,43.7535,20540.0
2017-04-28 11:40:00,54.38,54.43,54.24,54.24,160179.0,43.7454,43.7856,43.6328,43.6328,160179.0
2017-04-28 11:45:00,54.25,54.3,54.24,54.28,45896.0,43.6408,43.6811,43.6328,43.665,45896.0
2017-04-28 11:50:00,54.28,54.36,54.27,54.33,76546.0,43.665,43.7293,43.6569,43.7052,76546.0
2017-04-28 11:55:00,54.34,54.34,54.25,54.25,41395.0,43.7132,43.7132,43.6408,43.6408,41395.0
2017-04-28 12:00:00,54.26,54.37,54.26,54.34,41537.0,43.6489,43.7374,43.6489,43.7132,41537.0
2017-04-28 12:05:00,54.35,54.39,54.35,54.38,22324.0,43.7213,43.7535,43.7213,43.7454,22324.0
2017-04-28 12:10:00,54.38,54.4,54.36,54.37,49338.0,43.7454,43.7615,43.7293,43.7374,49338.0
2017-04-28 12:15:00,54.36,54.36,54.3,54.35,28508.0,43.7293,43.7293,43.6811,43.7213,28508.0
2017-04-28 12:20:00,54.35,54.37,54.32,54.35,50354.0,43.7213,43.7374,43.6972,43.7213,50354.0
2017-04-28 12:25:00,54.34,54.34,54.3,54.33,36173.0,43.7132,43.7132,43.6811,43.7052,36173.0
2017-04-28 12:30:00,54.34,54.34,54.27,54.29,12294.0,43.7132,43.7132,43.6569,43.673,12294.0
2017-04-28 12:35:00,54.28,54.29,54.21,54.23,219218.0,43.665,43.673,43.6087,43.6248,219218.0
2017-04-28 12:40:00,54.23,54.28,54.2,54.26,42376.0,43.6248,43.665,43.6006,43.6489,42376.0
2017-04-28 12:45:00,54.26,54.32,54.25,54.32,16781.0,43.6489,43.6972,43.6408,43.6972,16781.0
2017-04-28 12:50:00,54.31,54.31,54.26,54.27,14771.0,43.6891,43.6891,43.6489,43.6569,14771.0
2017-04-28 12:55:00,54.27,54.32,54.27,54.31,22517.0,43.6569,43.6972,43.6569,43.6891,22517.0
2017-04-28 13:00:00,54.32,54.39,54.29,54.39,26245.0,43.6972,43.7535,43.673,43.7535,26245.0
2017-04-28 13:05:00,54.39,54.41,54.34,54.37,55872.0,43.7535,43.7696,43.7132,43.7374,55872.0
2017-04-28 13:10:00,54.38,54.38,54.35,54.36,62469.0,43.7454,43.7454,43.7213,43.7293,62469.0
2017-04-28 13:15:00,54.37,54.38,54.29,54.29,31264.0,43.7374,43.7454,43.673,43.673,31264.0
2017-04-28 13:20:00,54.3,54.36,54.3,54.33,121599.0,43.6811,43.7293,43.6811,43.7052,121599.0
2017-04-28 13:25:00,54.32,54.37,54.32,54.35,31128.0,43.6972,43.7374,43.6972,43.7213,31128.0
2017-04-28 13:30:00,54.35,54.4,54.33,54.36,43740.0,43.7213,43.7615,43.7052,43.7293,43740.0
2017-04-28 13:35:00,54.36,54.38,54.35,54.36,14248.0,43.7293,43.7454,43.7213,43.7293,14248.0
2017-04-28 13:40:00,54.36,54.38,54.34,54.35,43010.0,43.7293,43.7454,43.7132,43.7213,43010.0
2017-04-28 13:45:00,54.35,54.36,54.29,54.3,50776.0,43.7213,43.7293,43.673,43.6811,50776.0
2017-04-28 13:50:00,54.3,54.33,54.3,54.32,36456.0,43.6811,43.7052,43.6811,43.6972,36456.0
2017-04-28 13:55:00,54.32,54.32,54.26,54.27,17751.0,43.6972,43.6972,43.6489,43.6569,17751.0
2017-04-28 14:00:00,54.26,54.31,54.25,54.3,25745.0,43.6489,43.6891,43.6408,43.6811,25745.0
2017-04-28 14:05:00,54.3,54.3,54.22,54.23,30707.0,43.6811,43.6811,43.6167,43.6248,30707.0
2017-04-28 14:10:00,54.23,54.25,54.14,54.16,293179.0,43.6248,43.6408,43.5524,43.5684,293179.0
2017-04-28 14:15:00,54.17,54.21,54.15,54.21,46799.0,43.5765,43.6087,43.5604,43.6087,46799.0
2017-04-28 14:20:00,54.21,54.22,54.19,54.21,14988.0,43.6087,43.6167,43.5926,43.6087,14988.0
2017-04-28 14:25:00,54.21,54.22,54.14,54.16,41127.0,43.6087,43.6167,43.5524,43.5684,41127.0
2017-04-28 14:30:00,54.16,54.2,54.14,54.19,57982.0,43.5684,43.6006,43.5524,43.5926,57982.0
2017-04-28 14:35:00,54.2,54.2,54.1,54.12,161729.0,43.6006,43.6006,43.5202,43.5363,161729.0
2017-04-28 14:40:00,54.13,54.15,54.06,54.07,37352.0,43.5443,43.5604,43.488,43.496,37352.0
2017-04-28 14:45:00,54.07,54.1,54.06,54.07,19510.0,43.496,43.5202,43.488,43.496,19510.0
2017-04-28 14:50:00,54.07,54.1,54.06,54.08,37178.0,43.496,43.5202,43.488,43.5041,37178.0
2017-04-28 14:55:00,54.07,54.08,54.02,54.04,111153.0,43.496,43.5041,43.4558,43.4719,111153.0
2017-04-28 15:00:00,54.04,54.13,54.03,54.13,147400.0,43.4719,43.5443,43.4639,43.5443,147400.0
2017-04-28 15:05:00,54.14,54.18,54.13,54.17,62855.0,43.5524,43.5845,43.5443,43.5765,62855.0
2017-04-28 15:10:00,54.17,54.2,54.15,54.19,101476.0,43.5765,43.6006,43.5604,43.5926,101476.0
2017-04-28 15:15:00,54.18,54.2,54.16,54.18,82655.0,43.5845,43.6006,43.5684,43.5845,82655.0
2017-04-28 15:20:00,54.17,54.17,54.1,54.1,50918.0,43.5765,43.5765,43.5202,43.5202,50918.0
2017-04-28 15:25:00,54.1,54.13,54.09,54.09,68147.0,43.5202,43.5443,43.5121,43.5121,68147.0
2017-04-28 15:30:00,54.09,54.12,54.06,54.12,163491.0,43.5121,43.5363,43.488,43.5363,163491.0
2017-04-28 15:35:00,54.12,54.12,54.06,54.1,85849.0,43.5363,43.5363,43.488,43.5202,85849.0
2017-04-28 15:40:00,54.1,54.11,54.05,54.06,118403.0,43.5202,43.5282,43.48,43.488,118403.0
2017-04-28 15:45:00,54.07,54.09,54.05,54.05,169898.0,43.496,43.5121,43.48,43.48,169898.0
2017-04-28 15:50:00,54.06,54.11,54.05,54.09,203845.0,43.488,43.5282,43.48,43.5121,203845.0
2017-04-28 15:55:00,54.09,54.1,53.97,54.04,965423.0,43.5121,43.5202,43.4156,43.4719,965423.0
2017-05-01 09:30:00,54.3,54.45,54.25,54.25,80711.0,43.6811,43.8017,43.6408,43.6408,80711.0
2017-05-01 09:35:00,54.28,54.43,54.22,54.42,211711.0,43.665,43.7856,43.6167,43.7776,211711.0
2017-05-01 09:40:00,54.43,54.49,54.37,54.45,251450.0,43.7856,43.8339,43.7374,43.8017,251450.0
2017-05-01 09:45:00,54.45,54.46,54.24,54.24,63023.0,43.8017,43.8098,43.6328,43.6328,63023.0
2017-05-01 09:50:00,54.23,54.3,54.16,54.16,123980.0,43.6248,43.6811,43.5684,43.5684,123980.0
2017-05-01 09:55:00,54.16,54.18,54.08,54.12,36920.0,43.5684,43.5845,43.5041,43.5363,36920.0
2017-05-01 10:00:00,54.09,54.09,53.95,53.96,63432.0,43.5121,43.5121,43.3995,43.4076,63432.0
2017-05-01 10:05:00,53.97,54.05,53.95,53.95,25804.0,43.4156,43.48,43.3995,43.3995,25804.0
2017-05-01 10:10:00,53.95,54.02,53.87,53.99,96305.0,43.3995,43.4558,43.3352,43.4317,96305.0
2017-05-01 10:15:00,53.99,54.22,53.99,54.21,95032.0,43.4317,43.6167,43.4317,43.6087,95032.0
2017-05-01 10:20:00,54.22,54.22,54.07,54.08,53635.0,43.6167,43.6167,43.496,43.5041,53635.0
2017-05-01 10:25:00,54.09,54.23,54.07,54.15,29417.0,43.5121,43.6248,43.496,43.5604,29417.0
2017-05-01 10:30:00,54.14,54.34,54.14,54.33,32587.0,43.5524,43.7132,43.5524,43.7052,32587.0
2017-05-01 10:35:00,54.34,54.4,54.28,54.31,62801.0,43.7132,43.7615,43.665,43.6891,62801.0
2017-05-01 10:40:00,54.32,54.36,54.27,54.32,27792.0,43.6972,43.7293,43.6569,43.6972,27792.0
2017-05-01 10:45:00,54.32,54.35,54.25,54.26,227275.0,43.6972,43.7213,43.6408,43.6489,227275.0
2017-05-01 10:50:00,54.25,54.26,54.18,54.23,53667.0,43.6408,43.6489,43.5845,43.6248,53667.0
2017-05-01 10:55:00,54.24,54.25,54.2,54.25,74222.0,43.6328,43.6408,43.6006,43.6408,74222.0
2017-05-01 11:00:00,54.25,54.33,54.24,54.29,54766.0,43.6408,43.7052,43.6328,43.673,54766.0
2017-05-01 11:05:00,54.3,54.34,54.29,54.34,114041.0,43.6811,43.7132,43.673,43.7132,114041.0
2017-05-01 11:10:00,54.33,54.38,54.31,54.36,125928.0,43.7052,43.7454,43.6891,43.7293,125928.0
2017-05-01 11:15:00,54.37,54.45,54.35,54.36,40761.0,43.7374,43.8017,43.7213,43.7293,40761.0
2017-05-01 11:20:00,54.35,54.35,54.31,54.34,13505.0,43.7213,43.7213,43.6891,43.7132,13505.0
2017-05-01 11:25:00,54.35,54.42,54.34,54.34,25874.0,43.7213,43.7776,43.7132,43.7132,25874.0
2017-05-01 11:30:00,54.35,54.36,54.28,54.3,48206.0,43.7213,43.7293,43.665,43.6811,48206.0
2017-05-01 11:35:00,54.31,54.39,54.29,54.39,14711.0,43.6891,43.7535,43.673,43.7535,14711.0
2017-05-01 11:40:00,54.39,54.48,54.39,54.47,16927.0,43.7535,43.8259,43.7535,43.8178,16927.0
2017-05-01 11:45:00,54.47,54.53,54.47,54.5,38330.0,43.8178,43.8661,43.8178,43.842,38330.0
2017-05-01 11:50:00,54.5,54.53,54.47,54.48,32770.0,43.842,43.8661,43.8178,43.8259,32770.0
2017-05-01 11:55:00,54.49,54.56,54.48,54.53,33009.0,43.8339,43.8902,43.8259,43.8661,33009.0
2017-05-01 12:00:00,54.53,54.65,54.53,54.64,47880.0,43.8661,43.9626,43.8661,43.9546,47880.0
2017-05-01 12:05:00,54.64,54.69,54.6,54.68,107101.0,43.9546,43.9948,43.9224,43.9867,107101.0
2017-05-01 12:10:00,54.68,54.7,54.63,54.64,25650.0,43.9867,44.0028,43.9465,43.9546,25650.0
2017-05-01 12:15:00,54.65,54.7,54.61,54.67,135906.0,43.9626,44.0028,43.9304,43.9787,135906.0
2017-05-01 12:20:00,54.67,54.67,54.61,54.61,44824.0,43.9787,43.9787,43.9304,43.9304,44824.0
2017-05-01 12:25:00,54.61,54.62,54.59,54.6,62838.0,43.9304,43.9385,43.9143,43.9224,62838.0
2017-05-01 12:30:00,54.59,54.61,54.59,54.6,64329.0,43.9143,43.9304,43.9143,43.9224,64329.0
2017-05-01 12:35:00,54.6,54.61,54.58,54.6,134329.0,43.9224,43.9304,43.9063,43.9224,134329.0
2017-05-01 12:40:00,54.6,54.6,54.58,54.59,48391.0,43.9224,43.9224,43.9063,43.9143,48391.0
2017-05-01 12:45:00,54.59,54.62,54.54,54.55,80186.0,43.9143,43.9385,43.8741,43.8822,80186.0
2017-05-01 12:50:00,54.55,54.55,54.16,54.41,358171.0,43.8822,43.8822,43.5684,43.7696,358171.0
2017-05-01 12:55:00,54.4,54.52,54.37,54.47,70927.0,43.7615,43.858,43.7374,43.8178,70927.0
2017-05-01 13:00:00,54.48,54.53,54.38,54.46,86849.0,43.8259,43.8661,43.7454,43.8098,86849.0
2017-05-01 13:05:00,54.46,54.54,54.46,54.5,34302.0,43.8098,43.8741,43.8098,43.842,34302.0
2017-05-01 13:10:00,54.49,54.52,54.45,54.51,19312.0,43.8339,43.858,43.8017,43.85,19312.0
2017-05-01 13:15:00,54.52,54.62,54.52,54.6,62730.0,43.858,43.9385,43.858,43.9224,62730.0
2017-05-01 13:20:00,54.6,54.65,54.59,54.64,33763.0,43.9224,43.9626,43.9143,43.9546,33763.0
2017-05-01 13:25:00,54.63,54.68,54.62,54.68,16323.0,43.9465,43.9867,43.9385,43.9867,16323.0
2017-05-01 13:30:00,54.68,54.73,54.68,54.72,128884.0,43.9867,44.027,43.9867,44.0189,128884.0
2017-05-01 13:35:00,54.72,54.72,54.66,54.68,19849.0,44.0189,44.0189,43.9707,43.9867,19849.0
2017-05-01 13:40:00,54.68,54.76,54.67,54.73,19976.0,43.9867,44.0511,43.9787,44.027,19976.0
2017-05-01 13:45:00,54.73,54.83,54.72,54.8,53844.0,44.027,44.1074,44.0189,44.0833,53844.0
2017-05-01 13:50:00,54.81,54.86,54.8,54.81,152205.0,44.0913,44.1315,44.0833,44.0913,152205.0
2017-05-01 13:55:00,54.82,54.89,54.82,54.89,52736.0,44.0994,44.1557,44.0994,44.1557,52736.0
2017-05-01 14:00:00,54.9,55.0,54.9,54.95,354120.0,44.1637,44.2442,44.1637,44.2039,354120.0
2017-05-01 14:05:00,54.96,54.98,54.89,54.92,60475.0,44.212,44.2281,44.1557,44.1798,60475.0
2017-05-01 14:10:00,54.93,54.93,54.88,54.93,27494.0,44.1879,44.1879,44.1476,44.1879,27494.0
2017-05-01 14:15:00,54.93,54.98,54.91,54.93,97258.0,44.1879,44.2281,44.1718,44.1879,97258.0
2017-05-01 14:20:00,54.93,54.98,54.89,54.91,227407.0,44.1879,44.2281,44.1557,44.1718,227407.0
2017-05-01 14:25:00,54.91,54.91,54.82,54.82,50642.0,44.1718,44.1718,44.0994,44.0994,50642.0
2017-05-01 14:30:00,54.82,54.83,54.74,54.75,23116.0,44.0994,44.1074,44.035,44.0431,23116.0
2017-05-01 14:35:00,54.75,54.78,54.73,54.73,37281.0,44.0431,44.0672,44.027,44.027,37281.0
2017-05-01 14:40:00,54.74,54.74,54.69,54.7,26268.0,44.035,44.035,43.9948,44.0028,26268.0
2017-05-01 14:45:00,54.69,54.71,54.61,54.63,41869.0,43.9948,44.0109,43.9304,43.9465,41869.0
2017-05-01 14:50:00,54.62,54.67,54.61,54.65,31564.0,43.9385,43.9787,43.9304,43.9626,31564.0
2017-05-01 14:55:00,54.64,54.68,54.61,54.68,20826.0,43.9546,43.9867,43.9304,43.9867,20826.0
2017-05-01 15:00:00,54.68,54.69,54.63,54.65,27169.0,43.9867,43.9948,43.9465,43.9626,27169.0
2017-05-01 15:05:00,54.65,54.65,54.6,54.64,23760.0,43.9626,43.9626,43.9224,43.9546,23760.0
2017-05-01 15:10:00,54.64,54.66,54.58,54.61,29954.0,43.9546,43.9707,43.9063,43.9304,29954.0
2017-05-01 15:15:00,54.6,54.63,54.57,54.61,36395.0,43.9224,43.9465,43.8983,43.9304,36395.0
2017-05-01 15:20:00,54.61,54.63,54.59,54.62,51238.0,43.9304,43.9465,43.9143,43.9385,51238.0
2017-05-01 15:25:00,54.62,54.63,54.59,54.59,30647.0,43.9385,43.9465,43.9143,43.9143,30647.0
2017-05-01 15:30:00,54.6,54.68,54.58,54.66,51491.0,43.9224,43.9867,43.9063,43.9707,51491.0
2017-05-01 15:35:00,54.67,54.68,54.54,54.55,47482.0,43.9787,43.9867,43.8741,43.8822,47482.0
2017-05-01 15:40:00,54.55,54.63,54.55,54.61,54038.0,43.8822,43.9465,43.8822,43.9304,54038.0
2017-05-01 15:45:00,54.62,54.63,54.59,54.59,25101.0,43.9385,43.9465,43.9143,43.9143,25101.0
2017-05-01 15:50:00,54.6,54.71,54.59,54.71,83067.0,43.9224,44.0109,43.9143,44.0109,83067.0
2017-05-01 15:55:00,54.7,54.73,54.66,54.66,264566.0,44.0028,44.027,43.9707,43.9707,264566.0
2017-05-02 09:30:00,54.63,54.79,54.59,54.77,91795.0,43.9465,44.0752,43.9143,44.0591,91795.0
2017-05-02 09:35:00,54.75,54.79,54.58,54.68,81111.0,44.0431,44.0752,43.9063,43.9867,81111.0
2017-05-02 09:40:00,54.68,54.68,54.55,54.55,64862.0,43.9867,43.9867,43.8822,43.8822,64862.0
2017-05-02 09:45:00,54.55,54.55,54.38,54.44,63870.0,43.8822,43.8822,43.7454,43.7937,63870.0
2017-05-02 09:50:00,54.43,54.53,54.36,54.47,84731.0,43.7856,43.8661,43.7293,43.8178,84731.0
2017-05-02 09:55:00,54.47,54.49,54.34,54.34,53546.0,43.8178,43.8339,43.7132,43.7132,53546.0
2017-05-02 10:00:00,54.34,54.44,54.31,54.34,130743.0,43.7132,43.7937,43.6891,43.7132,130743.0
2017-05-02 10:05:00,54.32,54.33,54.14,54.14,294802.0,43.6972,43.7052,43.5524,43.5524,294802.0
2017-05-02 10:10:00,54.14,54.17,54.05,54.11,124959.0,43.5524,43.5765,43.48,43.5282,124959.0
2017-05-02 10:15:00,54.11,54.15,54.06,54.13,128880.0,43.5282,43.5604,43.488,43.5443,128880.0
2017-05-02 10:20:00,54.13,54.17,54.08,54.17,38114.0,43.5443,43.5765,43.5041,43.5765,38114.0
2017-05-02 10:25:00,54.16,54.18,54.11,54.17,41703.0,43.5684,43.5845,43.5282,43.5765,41703.0
2017-05-02 10:30:00,54.17,54.26,54.1,54.12,41401.0,43.5765,43.6489,43.5202,43.5363,41401.0
2017-05-02 10:35:00,54.11,54.14,54.0,54.0,52033.0,43.5282,43.5524,43.4397,43.4397,52033.0
2017-05-02 10:40:00,54.0,54.06,53.98,54.0,160698.0,43.4397,43.488,43.4236,43.4397,160698.0
2017-05-02 10:45:00,54.01,54.06,53.93,54.03,76217.0,43.4478,43.488,43.3834,43.4639,76217.0
2017-05-02 10:50:00,54.02,54.16,53.99,54.11,84450.0,43.4558,43.5684,43.4317,43.5282,84450.0
2017-05-02 10:55:00,54.12,54.2,54.04,54.05,76990.0,43.5363,43.6006,43.4719,43.48,76990.0
2017-05-02 11:00:00,54.04,54.13,54.03,54.12,50886.0,43.4719,43.5443,43.4639,43.5363,50886.0
2017-05-02 11:05:00,54.11,54.11,54.0,54.03,59062.0,43.5282,43.5282,43.4397,43.4639,59062.0
2017-05-02 11:10:00,54.03,54.11,54.03,54.11,38487.0,43.4639,43.5282,43.4639,43.5282,38487.0
2017-05-02 11:15:00,54.11,54.19,54.07,54.18,43556.0,43.5282,43.5926,43.496,43.5845,43556.0
2017-05-02 11:20:00,54.18,54.24,54.16,54.19,58597.0,43.5845,43.6328,43.5684,43.5926,58597.0
2017-05-02 11:25:00,54.18,54.24,54.16,54.22,25987.0,43.5845,43.6328,43.5684,43.6167,25987.0
2017-05-02 11:30:00,54.2,54.25,54.14,54.25,37147.0,43.6006,43.6408,43.5524,43.6408,37147.0
2017-05-02 11:35:00,54.24,54.27,54.16,54.17,44387.0,43.6328,43.6569,43.5684,43.5765,44387.0
2017-05-02 11:40:00,54.17,54.21,54.16,54.19,27586.0,43.5765,43.6087,43.5684,43.5926,27586.0
2017-05-02 11:45:00,54.19,54.19,54.08,54.09,68765.0,43.5926,43.5926,43.5041,43.5121,68765.0
2017-05-02 11:50:00,54.08,54.1,54.01,54.01,51735.0,43.5041,43.5202,43.4478,43.4478,51735.0
2017-05-02 11:55:00,54.0,54.07,53.99,54.07,24581.0,43.4397,43.496,43.4317,43.496,24581.0
2017-05-02 12:00:00,54.07,54.13,54.05,54.1,38848.0,43.496,43.5443,43.48,43.5202,38848.0
2017-05-02 12:05:00,54.09,54.22,54.09,54.18,42429.0,43.5121,43.6167,43.5121,43.5845,42429.0
2017-05-02 12:10:00,54.16,54.16,54.11,54.12,17144.0,43.5684,43.5684,43.5282,43.5363,17144.0
2017-05-02 12:15:00,54.13,54.18,54.1,54.14,47006.0,43.5443,43.5845,43.5202,43.5524,47006.0
2017-05-02 12:20:00,54.14,54.17,54.09,54.12,39312.0,43.5524,43.5765,43.5121,43.5363,39312.0
2017-05-02 12:25:00,54.11,54.12,54.08,54.09,24395.0,43.5282,43.5363,43.5041,43.5121,24395.0
2017-05-02 12:30:00,54.09,54.13,54.09,54.1,13457.0,43.5121,43.5443,43.5121,43.5202,13457.0
2017-05-02 12:35:00,54.1,54.13,54.05,54.12,98846.0,43.5202,43.5443,43.48,43.5363,98846.0
2017-05-02 12:40:00,54.13,54.14,54.07,54.08,14730.0,43.5443,43.5524,43.496,43.5041,14730.0
2017-05-02 12:45:00,54.09,54.14,54.07,54.12,57720.0,43.5121,43.5524,43.496,43.5363,57720.0
2017-05-02 12:50:00,54.12,54.14,54.1,54.12,27455.0,43.5363,43.5524,43.5202,43.5363,27455.0
2017-05-02 12:55:00,54.12,54.14,54.09,54.13,14434.0,43.5363,43.5524,43.5121,43.5443,14434.0
2017-05-02 13:00:00,54.14,54.16,54.1,54.11,26421.0,43.5524,43.5684,43.5202,43.5282,26421.0
2017-05-02 13:05:00,54.11,54.12,54.08,54.1,70738.0,43.5282,43.5363,43.5041,43.5202,70738.0
2017-05-02 13:10:00,54.09,54.1,54.01,54.04,46086.0,43.5121,43.5202,43.4478,43.4719,46086.0
2017-05-02 13:15:00,54.03,54.1,54.01,54.1,47335.0,43.4639,43.5202,43.4478,43.5202,47335.0
2017-05-02 13:20:00,54.09,54.1,54.02,54.02,37674.0,43.5121,43.5202,43.4558,43.4558,37674.0
2017-05-02 13:25:00,54.03,54.06,54.0,54.01,32308.0,43.4639,43.488,43.4397,43.4478,32308.0
2017-05-02 13:30:00,54.01,54.06,54.0,54.05,57233.0,43.4478,43.488,43.4397,43.48,57233.0
2017-05-02 13:35:00,54.05,54.09,54.03,54.07,47060.0,43.48,43.5121,43.4639,43.496,47060.0
2017-05-02 13:40:00,54.06,54.08,54.03,54.07,56948.0,43.488,43.5041,43.4639,43.496,56948.0
2017-05-02 13:45:00,54.08,54.08,54.01,54.01,29252.0,43.5041,43.5041,43.4478,43.4478,29252.0
2017-05-02 13:50:00,54.02,54.02,53.98,54.02,119582.0,43.4558,43.4558,43.4236,43.4558,119582.0
2017-05-02 13:55:00,54.03,54.03,53.95,53.97,53189.0,43.4639,43.4639,43.3995,43.4156,53189.0
2017-05-02 14:00:00,53.96,54.02,53.96,54.0,25671.0,43.4076,43.4558,43.4076,43.4397,25671.0
2017-05-02 14:05:00,54.0,54.07,53.99,54.06,18030.0,43.4397,43.496,43.4317,43.488,18030.0
2017-05-02 14:10:00,54.06,54.09,54.04,54.07,16162.0,43.488,43.5121,43.4719,43.496,16162.0
2017-05-02 14:15:00,54.07,54.08,54.02,54.04,59704.0,43.496,43.5041,43.4558,43.4719,59704.0
2017-05-02 14:20:00,54.04,54.07,54.03,54.06,19719.0,43.4719,43.496,43.4639,43.488,19719.0
2017-05-02 14:25:00,54.05,54.06,53.97,53.99,30930.0,43.48,43.488,43.4156,43.4317,30930.0
2017-05-02 14:30:00,53.99,54.0,53.96,53.96,27595.0,43.4317,43.4397,43.4076,43.4076,27595.0
2017-05-02 14:35:00,53.95,53.96,53.91,53.93,21190.0,43.3995,43.4076,43.3673,43.3834,21190.0
2017-05-02 14:40:00,53.93,54.02,53.92,53.98,29171.0,43.3834,43.4558,43.3754,43.4236,29171.0
2017-05-02 14:45:00,53.98,54.03,53.98,54.0,25525.0,43.4236,43.4639,43.4236,43.4397,25525.0
2017-05-02 14:50:00,54.0,54.01,53.95,53.96,21366.0,43.4397,43.4478,43.3995,43.4076,21366.0
2017-05-02 14:55:00,53.96,54.02,53.94,54.01,58605.0,43.4076,43.4558,43.3915,43.4478,58605.0
2017-05-02 15:00:00,54.0,54.01,53.98,54.01,37338.0,43.4397,43.4478,43.4236,43.4478,37338.0
2017-05-02 15:05:00,54.01,54.04,53.99,54.0,20114.0,43.4478,43.4719,43.4317,43.4397,20114.0
2017-05-02 15:10:00,53.99,54.03,53.99,54.02,95433.0,43.4317,43.4639,43.4317,43.4558,95433.0
2017-05-02 15:15:00,54.02,54.05,54.01,54.03,41432.0,43.4558,43.48,43.4478,43.4639,41432.0
2017-05-02 15:20:00,54.03,54.08,54.03,54.06,45924.0,43.4639,43.5041,43.4639,43.488,45924.0
2017-05-02 15:25:00,54.06,54.06,54.03,54.03,49817.0,43.488,43.488,43.4639,43.4639,49817.0
2017-05-02 15:30:00,54.02,54.06,54.0,54.04,114172.0,43.4558,43.488,43.4397,43.4719,114172.0
2017-05-02 15:35:00,54.04,54.05,53.97,54.01,171699.0,43.4719,43.48,43.4156,43.4478,171699.0
2017-05-02 15:40:00,54.02,54.06,54.02,54.05,90580.0,43.4558,43.488,43.4558,43.48,90580.0
2017-05-02 15:45:00,54.05,54.08,54.04,54.07,69713.0,43.48,43.5041,43.4719,43.496,69713.0
2017-05-02 15:50:00,54.07,54.16,54.06,54.16,142693.0,43.496,43.5684,43.488,43.5684,142693.0
2017-05-02 15:55:00,54.16,54.2,54.14,54.2,177164.0,43.5684,43.6006,43.5524,43.6006,177164.0
2017-05-03 09:30:00,53.94,54.04,53.68,53.84,113019.0,43.3915,43.4719,43.1823,43.311,113019.0
2017-05-03 09:35:00,53.84,54.08,53.79,54.04,160807.0,43.311,43.5041,43.2708,43.4719,160807.0
2017-05-03 09:40:00,54.03,54.16,54.03,54.15,99282.0,43.4639,43.5684,43.4639,43.5604,99282.0
2017-05-03 09:45:00,54.15,54.29,54.14,54.26,145000.0,43.5604,43.673,43.5524,43.6489,145000.0
2017-05-03 09:50:00,54.27,54.28,54.15,54.15,36682.0,43.6569,43.665,43.5604,43.5604,36682.0
2017-05-03 09:55:00,54.16,54.21,54.16,54.21,11600.0,43.5684,43.6087,43.5684,43.6087,11600.0
2017-05-03 10:00:00,54.24,54.33,54.2,54.33,105968.0,43.6328,43.7052,43.6006,43.7052,105968.0
2017-05-03 10:05:00,54.33,54.39,54.27,54.29,96849.0,43.7052,43.7535,43.6569,43.673,96849.0
2017-05-03 10:10:00,54.29,54.38,54.25,54.34,54955.0,43.673,43.7454,43.6408,43.7132,54955.0
2017-05-03 10:15:00,54.34,54.41,54.33,54.36,43160.0,43.7132,43.7696,43.7052,43.7293,43160.0
2017-05-03 10:20:00,54.36,54.42,54.32,54.4,81629.0,43.7293,43.7776,43.6972,43.7615,81629.0
2017-05-03 10:25:00,54.4,54.41,54.32,54.38,129034.0,43.7615,43.7696,43.6972,43.7454,129034.0
2017-05-03 10:30:00,54.37,54.39,54.3,54.37,108246.0,43.7374,43.7535,43.6811,43.7374,108246.0
2017-05-03 10:35:00,54.37,54.46,54.35,54.39,90530.0,43.7374,43.8098,43.7213,43.7535,90530.0
2017-05-03 10:40:00,54.39,54.44,54.34,54.34,35969.0,43.7535,43.7937,43.7132,43.7132,35969.0
2017-05-03 10:45:00,54.34,54.39,54.3,54.38,107027.0,43.7132,43.7535,43.6811,43.7454,107027.0
2017-05-03 10:50:00,54.38,54.39,54.23,54.28,89435.0,43.7454,43.7535,43.6248,43.665,89435.0
2017-05-03 10:55:00,54.27,54.33,54.27,54.3,42250.0,43.6569,43.7052,43.6569,43.6811,42250.0
2017-05-03 11:00:00,54.29,54.34,54.22,54.22,74815.0,43.673,43.7132,43.6167,43.6167,74815.0
2017-05-03 11:05:00,54.22,54.34,54.18,54.33,39144.0,43.6167,43.7132,43.5845,43.7052,39144.0
2017-05-03 11:10:00,54.32,54.39,54.31,54.33,23325.0,43.6972,43.7535,43.6891,43.7052,23325.0
2017-05-03 11:15:00,54.33,54.37,54.3,54.36,65806.0,43.7052,43.7374,43.6811,43.7293,65806.0
2017-05-03 11:20:00,54.37,54.44,54.37,54.39,128289.0,43.7374,43.7937,43.7374,43.7535,128289.0
2017-05-03 11:25:00,54.38,54.39,54.3,54.33,30544.0,43.7454,43.7535,43.6811,43.7052,30544.0
2017-05-03 11:30:00,54.34,54.39,54.3,54.31,34484.0,43.7132,43.7535,43.6811,43.6891,34484.0
2017-05-03 11:35:00,54.33,54.42,54.32,54.37,47654.0,43.7052,43.7776,43.6972,43.7374,47654.0
2017-05-03 11:40:00,54.38,54.4,54.35,54.35,28148.0,43.7454,43.7615,43.7213,43.7213,28148.0
2017-05-03 11:45:00,54.35,54.4,54.35,54.4,37288.0,43.7213,43.7615,43.7213,43.7615,37288.0
2017-05-03 11:50:00,54.39,54.41,54.33,54.34,11223.0,43.7535,43.7696,43.7052,43.7132,11223.0
2017-05-03 11:55:00,54.34,54.37,54.31,54.34,24587.0,43.7132,43.7374,43.6891,43.7132,24587.0
2017-05-03 12:00:00,54.33,54.34,54.27,54.3,29802.0,43.7052,43.7132,43.6569,43.6811,29802.0
2017-05-03 12:05:00,54.3,54.35,54.29,54.29,60436.0,43.6811,43.7213,43.673,43.673,60436.0
2017-05-03 12:10:00,54.29,54.29,54.18,54.19,58881.0,43.673,43.673,43.5845,43.5926,58881.0
2017-05-03 12:15:00,54.19,54.22,54.17,54.2,13241.0,43.5926,43.6167,43.5765,43.6006,13241.0
2017-05-03 12:20:00,54.2,54.22,54.16,54.16,8784.0,43.6006,43.6167,43.5684,43.5684,8784.0
2017-05-03 12:25:00,54.16,54.22,54.16,54.18,19783.0,43.5684,43.6167,43.5684,43.5845,19783.0
2017-05-03 12:30:00,54.18,54.22,54.17,54.19,12295.0,43.5845,43.6167,43.5765,43.5926,12295.0
2017-05-03 12:35:00,54.19,54.2,54.18,54.19,7500.0,43.5926,43.6006,43.5845,43.5926,7500.0
2017-05-03 12:40:00,54.19,54.22,54.17,54.22,23796.0,43.5926,43.6167,43.5765,43.6167,23796.0
2017-05-03 12:45:00,54.22,54.22,54.16,54.16,19127.0,43.6167,43.6167,43.5684,43.5684,19127.0
2017-05-03 12:50:00,54.17,54.18,54.13,54.14,42934.0,43.5765,43.5845,43.5443,43.5524,42934.0
2017-05-03 12:55:00,54.13,54.21,54.13,54.2,31198.0,43.5443,43.6087,43.5443,43.6006,31198.0
2017-05-03 13:00:00,54.2,54.27,54.2,54.25,18270.0,43.6006,43.6569,43.6006,43.6408,18270.0
2017-05-03 13:05:00,54.26,54.27,54.2,54.25,31460.0,43.6489,43.6569,43.6006,43.6408,31460.0
2017-05-03 13:10:00,54.25,54.3,54.25,54.26,60016.0,43.6408,43.6811,43.6408,43.6489,60016.0
2017-05-03 13:15:00,54.26,54.27,54.23,54.24,13847.0,43.6489,43.6569,43.6248,43.6328,13847.0
2017-05-03 13:20:00,54.24,54.29,54.24,54.25,52020.0,43.6328,43.673,43.6328,43.6408,52020.0
2017-05-03 13:25:00,54.24,54.27,54.21,54.27,18636.0,43.6328,43.6569,43.6087,43.6569,18636.0
2017-05-03 13:30:00,54.27,54.28,54.21,54.23,77239.0,43.6569,43.665,43.6087,43.6248,77239.0
2017-05-03 13:35:00,54.23,54.29,54.21,54.27,23850.0,43.6248,43.673,43.6087,43.6569,23850.0
2017-05-03 13:40:00,54.28,54.28,54.25,54.27,11665.0,43.665,43.665,43.6408,43.6569,11665.0
2017-05-03 13:45:00,54.27,54.28,54.21,54.23,14246.0,43.6569,43.665,43.6087,43.6248,14246.0
2017-05-03 13:50:00,54.23,54.28,54.23,54.26,15832.0,43.6248,43.665,43.6248,43.6489,15832.0
2017-05-03 13:55:00,54.26,54.29,54.25,54.28,54936.0,43.6489,43.673,43.6408,43.665,54936.0
2017-05-03 14:00:00,54.28,54.49,54.25,54.45,99720.0,43.665,43.8339,43.6408,43.8017,99720.0
2017-05-03 14:05:00,54.44,54.54,54.39,54.42,184151.0,43.7937,43.8741,43.7535,43.7776,184151.0
2017-05-03 14:10:00,54.41,54.48,54.37,54.45,47844.0,43.7696,43.8259,43.7374,43.8017,47844.0
2017-05-03 14:15:00,54.46,54.47,54.27,54.34,464259.0,43.8098,43.8178,43.6569,43.7132,464259.0
2017-05-03 14:20:00,54.34,54.43,54.33,54.42,119509.0,43.7132,43.7856,43.7052,43.7776,119509.0
2017-05-03 14:25:00,54.42,54.51,54.39,54.5,266372.0,43.7776,43.85,43.7535,43.842,266372.0
2017-05-03 14:30:00,54.5,54.61,54.48,54.58,316887.0,43.842,43.9304,43.8259,43.9063,316887.0
2017-05-03 14:35:00,54.59,54.6,54.53,54.59,98144.0,43.9143,43.9224,43.8661,43.9143,98144.0
2017-05-03 14:40:00,54.59,54.65,54.57,54.62,43387.0,43.9143,43.9626,43.8983,43.9385,43387.0
2017-05-03 14:45:00,54.62,54.67,54.62,54.65,116680.0,43.9385,43.9787,43.9385,43.9626,116680.0
2017-05-03 14:50:00,54.66,54.75,54.66,54.73,127535.0,43.9707,44.0431,43.9707,44.027,127535.0
2017-05-03 14:55:00,54.73,54.75,54.65,54.68,48095.0,44.027,44.0431,43.9626,43.9867,48095.0
2017-05-03 15:00:00,54.68,54.76,54.64,54.73,133331.0,43.9867,44.0511,43.9546,44.027,133331.0
2017-05-03 15:05:00,54.73,54.73,54.66,54.67,98150.0,44.027,44.027,43.9707,43.9787,98150.0
2017-05-03 15:10:00,54.67,54.68,54.61,54.62,95062.0,43.9787,43.9867,43.9304,43.9385,95062.0
2017-05-03 15:15:00,54.62,54.65,54.59,54.6,65736.0,43.9385,43.9626,43.9143,43.9224,65736.0
2017-05-03 15:20:00,54.6,54.64,54.57,54.59,110787.0,43.9224,43.9546,43.8983,43.9143,110787.0
2017-05-03 15:25:00,54.59,54.61,54.53,54.59,77355.0,43.9143,43.9304,43.8661,43.9143,77355.0
2017-05-03 15:30:00,54.58,54.64,54.55,54.64,69695.0,43.9063,43.9546,43.8822,43.9546,69695.0
2017-05-03 15:35:00,54.63,54.69,54.62,54.69,93085.0,43.9465,43.9948,43.9385,43.9948,93085.0
2017-05-03 15:40:00,54.69,54.73,54.68,54.7,69211.0,43.9948,44.027,43.9867,44.0028,69211.0
2017-05-03 15:45:00,54.69,54.75,54.69,54.74,99056.0,43.9948,44.0431,43.9948,44.035,99056.0
2017-05-03 15:50:00,54.73,54.77,54.72,54.76,97523.0,44.027,44.0591,44.0189,44.0511,97523.0
2017-05-03 15:55:00,54.76,54.76,54.69,54.7,233484.0,44.0511,44.0511,43.9948,44.0028,233484.0
2017-05-04 09:30:00,55.28,55.43,55.22,55.3,461103.0,44.4694,44.5901,44.4211,44.4855,461103.0
2017-05-04 09:35:00,55.3,55.4,55.26,55.3,209579.0,44.4855,44.5659,44.4533,44.4855,209579.0
2017-05-04 09:40:00,55.29,55.3,55.12,55.26,124243.0,44.4775,44.4855,44.3407,44.4533,124243.0
2017-05-04 09:45:00,55.26,55.35,55.23,55.25,481728.0,44.4533,44.5257,44.4292,44.4453,481728.0
2017-05-04 09:50:00,55.24,55.27,55.06,55.22,291377.0,44.4372,44.4614,44.2924,44.4211,291377.0
2017-05-04 09:55:00,55.22,55.39,55.22,55.39,277078.0,44.4211,44.5579,44.4211,44.5579,277078.0
2017-05-04 10:00:00,55.4,55.41,55.22,55.23,102075.0,44.5659,44.574,44.4211,44.4292,102075.0
2017-05-04 10:05:00,55.24,55.24,55.09,55.15,90048.0,44.4372,44.4372,44.3166,44.3648,90048.0
2017-05-04 10:10:00,55.15,55.3,55.14,55.3,133747.0,44.3648,44.4855,44.3568,44.4855,133747.0
2017-05-04 10:15:00,55.3,55.42,55.29,55.41,283125.0,44.4855,44.582,44.4775,44.574,283125.0
2017-05-04 10:20:00,55.41,55.42,55.28,55.37,146223.0,44.574,44.582,44.4694,44.5418,146223.0
2017-05-04 10:25:00,55.37,55.38,55.3,55.35,119550.0,44.5418,44.5499,44.4855,44.5257,119550.0
2017-05-04 10:30:00,55.34,55.35,55.23,55.28,184573.0,44.5177,44.5257,44.4292,44.4694,184573.0
2017-05-04 10:35:00,55.26,55.26,55.16,55.16,57140.0,44.4533,44.4533,44.3729,44.3729,57140.0
2017-05-04 10:40:00,55.15,55.15,54.97,55.01,81488.0,44.3648,44.3648,44.22,44.2522,81488.0
2017-05-04 10:45:00,55.02,55.02,54.89,54.95,104717.0,44.2603,44.2603,44.1557,44.2039,104717.0
2017-05-04 10:50:00,54.94,55.02,54.93,55.0,273686.0,44.1959,44.2603,44.1879,44.2442,273686.0
2017-05-04 10:55:00,55.0,55.04,55.0,55.02,160490.0,44.2442,44.2763,44.2442,44.2603,160490.0
2017-05-04 11:00:00,55.02,55.21,55.01,55.21,96896.0,44.2603,44.4131,44.2522,44.4131,96896.0
2017-05-04 11:05:00,55.22,55.27,55.17,55.18,50448.0,44.4211,44.4614,44.3809,44.389,50448.0
2017-05-04 11:10:00,55.17,55.17,55.09,55.09,111600.0,44.3809,44.3809,44.3166,44.3166,111600.0
2017-05-04 11:15:00,55.09,55.11,55.04,55.11,41294.0,44.3166,44.3327,44.2763,44.3327,41294.0
2017-05-04 11:20:00,55.12,55.13,55.06,55.11,31663.0,44.3407,44.3487,44.2924,44.3327,31663.0
2017-05-04 11:25:00,55.11,55.11,55.05,55.05,19069.0,44.3327,44.3327,44.2844,44.2844,19069.0
2017-05-04 11:30:00,55.06,55.13,55.04,55.13,20552.0,44.2924,44.3487,44.2763,44.3487,20552.0
2017-05-04 11:35:00,55.14,55.16,55.1,55.14,29256.0,44.3568,44.3729,44.3246,44.3568,29256.0
2017-05-04 11:40:00,55.14,55.15,55.09,55.12,33250.0,44.3568,44.3648,44.3166,44.3407,33250.0
2017-05-04 11:45:00,55.13,55.17,55.12,55.15,15876.0,44.3487,44.3809,44.3407,44.3648,15876.0
2017-05-04 11:50:00,55.15,55.16,55.1,55.1,49013.0,44.3648,44.3729,44.3246,44.3246,49013.0
2017-05-04 11:55:00,55.11,55.13,54.94,54.96,96342.0,44.3327,44.3487,44.1959,44.212,96342.0
2017-05-04 12:00:00,54.96,54.97,54.83,54.83,57353.0,44.212,44.22,44.1074,44.1074,57353.0
2017-05-04 12:05:00,54.83,54.84,54.76,54.76,44210.0,44.1074,44.1155,44.0511,44.0511,44210.0
2017-05-04 12:10:00,54.75,54.77,54.7,54.7,60832.0,44.0431,44.0591,44.0028,44.0028,60832.0
2017-05-04 12:15:00,54.7,54.76,54.61,54.62,150873.0,44.0028,44.0511,43.9304,43.9385,150873.0
2017-05-04 12:20:00,54.62,54.67,54.59,54.66,195657.0,43.9385,43.9787,43.9143,43.9707,195657.0
2017-05-04 12:25:00,54.66,54.69,54.61,54.68,48419.0,43.9707,43.9948,43.9304,43.9867,48419.0
2017-05-04 12:30:00,54.67,54.69,54.6,54.63,47011.0,43.9787,43.9948,43.9224,43.9465,47011.0
2017-05-04 12:35:00,54.63,54.68,54.6,54.68,30890.0,43.9465,43.9867,43.9224,43.9867,30890.0
2017-05-04 12:40:00,54.7,54.74,54.66,54.72,153542.0,44.0028,44.035,43.9707,44.0189,153542.0
2017-05-04 12:45:00,54.73,54.87,54.72,54.81,49300.0,44.027,44.1396,44.0189,44.0913,49300.0
2017-05-04 12:50:00,54.81,54.82,54.78,54.81,24136.0,44.0913,44.0994,44.0672,44.0913,24136.0
2017-05-04 12:55:00,54.81,54.89,54.8,54.8,22052.0,44.0913,44.1557,44.0833,44.0833,22052.0
2017-05-04 13:00:00,54.79,54.83,54.79,54.83,14155.0,44.0752,44.1074,44.0752,44.1074,14155.0
2017-05-04 13:05:00,54.84,54.84,54.81,54.84,12421.0,44.1155,44.1155,44.0913,44.1155,12421.0
2017-05-04 13:10:00,54.84,54.84,54.77,54.78,15343.0,44.1155,44.1155,44.0591,44.0672,15343.0
2017-05-04 13:15:00,54.78,54.82,54.75,54.75,13716.0,44.0672,44.0994,44.0431,44.0431,13716.0
2017-05-04 13:20:00,54.75,54.82,54.73,54.76,33865.0,44.0431,44.0994,44.027,44.0511,33865.0
2017-05-04 13:25:00,54.75,54.77,54.73,54.75,14545.0,44.0431,44.0591,44.027,44.0431,14545.0
2017-05-04 13:30:00,54.76,54.76,54.66,54.69,20372.0,44.0511,44.0511,43.9707,43.9948,20372.0
2017-05-04 13:35:00,54.69,54.73,54.68,54.71,19273.0,43.9948,44.027,43.9867,44.0109,19273.0
2017-05-04 13:40:00,54.7,54.76,54.7,54.74,21823.0,44.0028,44.0511,44.0028,44.035,21823.0
2017-05-04 13:45:00,54.74,54.85,54.73,54.84,26289.0,44.035,44.1235,44.027,44.1155,26289.0
2017-05-04 13:50:00,54.84,54.85,54.74,54.83,42859.0,44.1155,44.1235,44.035,44.1074,42859.0
2017-05-04 13:55:00,54.82,54.85,54.79,54.82,14164.0,44.0994,44.1235,44.0752,44.0994,14164.0
2017-05-04 14:00:00,54.82,54.87,54.82,54.85,39846.0,44.0994,44.1396,44.0994,44.1235,39846.0
2017-05-04 14:05:00,54.84,54.89,54.83,54.89,70303.0,44.1155,44.1557,44.1074,44.1557,70303.0
2017-05-04 14:10:00,54.88,54.9,54.83,54.9,46490.0,44.1476,44.1637,44.1074,44.1637,46490.0
2017-05-04 14:15:00,54.89,54.94,54.82,54.83,45369.0,44.1557,44.1959,44.0994,44.1074,45369.0
2017-05-04 14:20:00,54.82,54.82,54.74,54.79,111069.0,44.0994,44.0994,44.035,44.0752,111069.0
2017-05-04 14:25:00,54.8,54.87,54.8,54.86,63896.0,44.0833,44.1396,44.0833,44.1315,63896.0
2017-05-04 14:30:00,54.86,54.99,54.86,54.93,101598.0,44.1315,44.2361,44.1315,44.1879,101598.0
2017-05-04 14:35:00,54.92,54.96,54.88,54.94,67527.0,44.1798,44.212,44.1476,44.1959,67527.0
2017-05-04 14:40:00,54.94,54.95,54.9,54.91,32911.0,44.1959,44.2039,44.1637,44.1718,32911.0
2017-05-04 14:45:00,54.92,54.98,54.91,54.92,31883.0,44.1798,44.2281,44.1718,44.1798,31883.0
2017-05-04 14:50:00,54.93,54.95,54.9,54.92,30137.0,44.1879,44.2039,44.1637,44.1798,30137.0
2017-05-04 14:55:00,54.91,54.93,54.83,54.86,33990.0,44.1718,44.1879,44.1074,44.1315,33990.0
2017-05-04 15:00:00,54.85,54.87,54.81,54.86,34084.0,44.1235,44.1396,44.0913,44.1315,34084.0
2017-05-04 15:05:00,54.86,54.88,54.8,54.8,31493.0,44.1315,44.1476,44.0833,44.0833,31493.0
2017-05-04 15:10:00,54.8,54.81,54.74,54.76,30338.0,44.0833,44.0913,44.035,44.0511,30338.0
2017-05-04 15:15:00,54.76,54.82,54.74,54.81,27729.0,44.0511,44.0994,44.035,44.0913,27729.0
2017-05-04 15:20:00,54.8,54.82,54.78,54.8,30222.0,44.0833,44.0994,44.0672,44.0833,30222.0
2017-05-04 15:25:00,54.81,54.82,54.78,54.8,36433.0,44.0913,44.0994,44.0672,44.0833,36433.0
2017-05-04 15:30:00,54.8,54.87,54.78,54.85,68222.0,44.0833,44.1396,44.0672,44.1235,68222.0
2017-05-04 15:35:00,54.85,54.85,54.8,54.82,44700.0,44.1235,44.1235,44.0833,44.0994,44700.0
2017-05-04 15:40:00,54.82,54.83,54.79,54.8,138589.0,44.0994,44.1074,44.0752,44.0833,138589.0
2017-05-04 15:45:00,54.8,54.82,54.78,54.8,105587.0,44.0833,44.0994,44.0672,44.0833,105587.0
2017-05-04 15:50:00,54.8,54.84,54.79,54.82,225775.0,44.0833,44.1155,44.0752,44.0994,225775.0
2017-05-04 15:55:00,54.82,54.83,54.77,54.83,189426.0,44.0994,44.1074,44.0591,44.1074,189426.0
2017-05-05 09:30:00,54.98,55.07,54.83,54.93,92138.0,44.2281,44.3005,44.1074,44.1879,92138.0
2017-05-05 09:35:00,54.93,54.95,54.85,54.91,109923.0,44.1879,44.2039,44.1235,44.1718,109923.0
2017-05-05 09:40:00,54.9,54.94,54.7,54.73,134667.0,44.1637,44.1959,44.0028,44.027,134667.0
2017-05-05 09:45:00,54.74,54.77,54.64,54.64,88034.0,44.035,44.0591,43.9546,43.9546,88034.0
2017-05-05 09:50:00,54.63,54.65,54.57,54.58,106609.0,43.9465,43.9626,43.8983,43.9063,106609.0
2017-05-05 09:55:00,54.58,54.62,54.51,54.57,71521.0,43.9063,43.9385,43.85,43.8983,71521.0
2017-05-05 10:00:00,54.56,54.59,54.5,54.59,27653.0,43.8902,43.9143,43.842,43.9143,27653.0
2017-05-05 10:05:00,54.58,54.58,54.51,54.52,149812.0,43.9063,43.9063,43.85,43.858,149812.0
2017-05-05 10:10:00,54.52,54.56,54.44,54.49,40279.0,43.858,43.8902,43.7937,43.8339,40279.0
2017-05-05 10:15:00,54.48,54.55,54.44,54.53,58092.0,43.8259,43.8822,43.7937,43.8661,58092.0
2017-05-05 10:20:00,54.54,54.61,54.53,54.53,17897.0,43.8741,43.9304,43.8661,43.8661,17897.0
2017-05-05 10:25:00,54.51,54.51,54.38,54.47,76467.0,43.85,43.85,43.7454,43.8178,76467.0
2017-05-05 10:30:00,54.48,54.51,54.32,54.36,43460.0,43.8259,43.85,43.6972,43.7293,43460.0
2017-05-05 10:35:00,54.35,54.44,54.33,54.43,32705.0,43.7213,43.7937,43.7052,43.7856,32705.0
2017-05-05 10:40:00,54.44,54.45,54.31,54.42,61651.0,43.7937,43.8017,43.6891,43.7776,61651.0
2017-05-05 10:45:00,54.42,54.44,54.4,54.43,39668.0,43.7776,43.7937,43.7615,43.7856,39668.0
2017-05-05 10:50:00,54.43,54.52,54.43,54.5,58228.0,43.7856,43.858,43.7856,43.842,58228.0
2017-05-05 10:55:00,54.5,54.5,54.42,54.49,27402.0,43.842,43.842,43.7776,43.8339,27402.0
2017-05-05 11:00:00,54.5,54.6,54.47,54.58,16595.0,43.842,43.9224,43.8178,43.9063,16595.0
2017-05-05 11:05:00,54.6,54.62,54.49,54.51,29464.0,43.9224,43.9385,43.8339,43.85,29464.0
2017-05-05 11:10:00,54.51,54.55,54.5,54.53,32654.0,43.85,43.8822,43.842,43.8661,32654.0
2017-05-05 11:15:00,54.54,54.61,54.54,54.61,13110.0,43.8741,43.9304,43.8741,43.9304,13110.0
2017-05-05 11:20:00,54.6,54.61,54.54,54.56,22853.0,43.9224,43.9304,43.8741,43.8902,22853.0
2017-05-05 11:25:00,54.56,54.62,54.54,54.55,17813.0,43.8902,43.9385,43.8741,43.8822,17813.0
2017-05-05 11:30:00,54.55,54.66,54.52,54.65,14960.0,43.8822,43.9707,43.858,43.9626,14960.0
2017-05-05 11:35:00,54.66,54.66,54.61,54.66,26147.0,43.9707,43.9707,43.9304,43.9707,26147.0
2017-05-05 11:40:00,54.66,54.7,54.65,54.7,20680.0,43.9707,44.0028,43.9626,44.0028,20680.0
2017-05-05 11:45:00,54.7,54.71,54.66,54.69,45314.0,44.0028,44.0109,43.9707,43.9948,45314.0
2017-05-05 11:50:00,54.71,54.73,54.67,54.72,45297.0,44.0109,44.027,43.9787,44.0189,45297.0
2017-05-05 11:55:00,54.72,54.75,54.69,54.71,12071.0,44.0189,44.0431,43.9948,44.0109,12071.0
2017-05-05 12:00:00,54.71,54.75,54.67,54.7,23042.0,44.0109,44.0431,43.9787,44.0028,23042.0
2017-05-05 12:05:00,54.7,54.71,54.67,54.68,15247.0,44.0028,44.0109,43.9787,43.9867,15247.0
2017-05-05 12:10:00,54.67,54.67,54.6,54.61,15437.0,43.9787,43.9787,43.9224,43.9304,15437.0
2017-05-05 12:15:00,54.6,54.6,54.53,54.53,8633.0,43.9224,43.9224,43.8661,43.8661,8633.0
2017-05-05 12:20:00,54.53,54.57,54.52,54.54,22224.0,43.8661,43.8983,43.858,43.8741,22224.0
2017-05-05 12:25:00,54.54,54.57,54.49,54.49,30899.0,43.8741,43.8983,43.8339,43.8339,30899.0
2017-05-05 12:30:00,54.5,54.51,54.42,54.43,27605.0,43.842,43.85,43.7776,43.7856,27605.0
2017-05-05 12:35:00,54.44,54.45,54.35,54.35,182495.0,43.7937,43.8017,43.7213,43.7213,182495.0
2017-05-05 12:40:00,54.35,54.37,54.3,54.31,48827.0,43.7213,43.7374,43.6811,43.6891,48827.0
2017-05-05 12:45:00,54.32,54.44,54.32,54.44,30809.0,43.6972,43.7937,43.6972,43.7937,30809.0
2017-05-05 12:50:00,54.44,54.45,54.41,54.44,8371.0,43.7937,43.8017,43.7696,43.7937,8371.0
2017-05-05 12:55:00,54.43,54.46,54.39,54.46,16798.0,43.7856,43.8098,43.7535,43.8098,16798.0
2017-05-05 13:00:00,54.45,54.46,54.43,54.45,37363.0,43.8017,43.8098,43.7856,43.8017,37363.0
2017-05-05 13:05:00,54.46,54.46,54.4,54.42,27864.0,43.8098,43.8098,43.7615,43.7776,27864.0
2017-05-05 13:10:00,54.42,54.44,54.41,54.42,7240.0,43.7776,43.7937,43.7696,43.7776,7240.0
2017-05-05 13:15:00,54.41,54.42,54.37,54.38,12520.0,43.7696,43.7776,43.7374,43.7454,12520.0
2017-05-05 13:20:00,54.38,54.4,54.37,54.39,42518.0,43.7454,43.7615,43.7374,43.7535,42518.0
2017-05-05 13:25:00,54.39,54.41,54.39,54.4,6892.0,43.7535,43.7696,43.7535,43.7615,6892.0
2017-05-05 13:30:00,54.4,54.41,54.38,54.4,20642.0,43.7615,43.7696,43.7454,43.7615,20642.0
2017-05-05 13:35:00,54.4,54.44,54.4,54.41,67460.0,43.7615,43.7937,43.7615,43.7696,67460.0
2017-05-05 13:40:00,54.41,54.44,54.39,54.41,63300.0,43.7696,43.7937,43.7535,43.7696,63300.0
2017-05-05 13:45:00,54.41,54.42,54.37,54.41,79097.0,43.7696,43.7776,43.7374,43.7696,79097.0
2017-05-05 13:50:00,54.41,54.48,54.4,54.47,7582.0,43.7696,43.8259,43.7615,43.8178,7582.0
2017-05-05 13:55:00,54.47,54.48,54.42,54.43,27830.0,43.8178,43.8259,43.7776,43.7856,27830.0
2017-05-05 14:00:00,54.43,54.5,54.42,54.46,50660.0,43.7856,43.842,43.7776,43.8098,50660.0
2017-05-05 14:05:00,54.47,54.47,54.41,54.47,13766.0,43.8178,43.8178,43.7696,43.8178,13766.0
2017-05-05 14:10:00,54.46,54.47,54.44,54.46,7851.0,43.8098,43.8178,43.7937,43.8098,7851.0
2017-05-05 14:15:00,54.47,54.52,54.47,54.5,10395.0,43.8178,43.858,43.8178,43.842,10395.0
2017-05-05 14:20:00,54.49,54.5,54.47,54.49,14190.0,43.8339,43.842,43.8178,43.8339,14190.0
2017-05-05 14:25:00,54.49,54.52,54.49,54.52,49694.0,43.8339,43.858,43.8339,43.858,49694.0
2017-05-05 14:30:00,54.51,54.52,54.44,54.44,20851.0,43.85,43.858,43.7937,43.7937,20851.0
2017-05-05 14:35:00,54.44,54.49,54.44,54.46,17751.0,43.7937,43.8339,43.7937,43.8098,17751.0
2017-05-05 14:40:00,54.46,54.55,54.46,54.54,101641.0,43.8098,43.8822,43.8098,43.8741,101641.0
2017-05-05 14:45:00,54.53,54.56,54.51,54.53,20151.0,43.8661,43.8902,43.85,43.8661,20151.0
2017-05-05 14:50:00,54.53,54.55,54.52,54.54,18004.0,43.8661,43.8822,43.858,43.8741,18004.0
2017-05-05 14:55:00,54.54,54.55,54.51,54.51,41672.0,43.8741,43.8822,43.85,43.85,41672.0
2017-05-05 15:00:00,54.5,54.53,54.48,54.5,27601.0,43.842,43.8661,43.8259,43.842,27601.0
2017-05-05 15:05:00,54.51,54.57,54.51,54.55,60621.0,43.85,43.8983,43.85,43.8822,60621.0
2017-05-05 15:10:00,54.56,54.58,54.55,54.58,35589.0,43.8902,43.9063,43.8822,43.9063,35589.0
2017-05-05 15:15:00,54.59,54.64,54.57,54.64,43098.0,43.9143,43.9546,43.8983,43.9546,43098.0
2017-05-05 15:20:00,54.65,54.65,54.62,54.64,26940.0,43.9626,43.9626,43.9385,43.9546,26940.0
2017-05-05 15:25:00,54.63,54.65,54.61,54.61,22888.0,43.9465,43.9626,43.9304,43.9304,22888.0
2017-05-05 15:30:00,54.62,54.65,54.6,54.64,93319.0,43.9385,43.9626,43.9224,43.9546,93319.0
2017-05-05 15:35:00,54.64,54.66,54.63,54.64,41185.0,43.9546,43.9707,43.9465,43.9546,41185.0
2017-05-05 15:40:00,54.64,54.7,54.64,54.67,101782.0,43.9546,44.0028,43.9546,43.9787,101782.0
2017-05-05 15:45:00,54.67,54.69,54.62,54.63,270000.0,43.9787,43.9948,43.9385,43.9465,270000.0
2017-05-05 15:50:00,54.63,54.64,54.58,54.64,296995.0,43.9465,43.9546,43.9063,43.9546,296995.0
2017-05-05 15:55:00,54.64,54.67,54.61,54.66,288458.0,43.9546,43.9787,43.9304,43.9707,288458.0
2017-05-08 09:30:00,54.69,54.91,54.53,54.82,135556.0,43.9948,44.1718,43.8661,44.0994,135556.0
2017-05-08 09:35:00,54.83,54.85,54.66,54.67,67562.0,44.1074,44.1235,43.9707,43.9787,67562.0
2017-05-08 09:40:00,54.68,54.69,54.61,54.66,61485.0,43.9867,43.9948,43.9304,43.9707,61485.0
2017-05-08 09:45:00,54.66,54.69,54.61,54.63,256513.0,43.9707,43.9948,43.9304,43.9465,256513.0
2017-05-08 09:50:00,54.63,54.78,54.6,54.76,93770.0,43.9465,44.0672,43.9224,44.0511,93770.0
2017-05-08 09:55:00,54.76,54.76,54.67,54.69,205761.0,44.0511,44.0511,43.9787,43.9948,205761.0
2017-05-08 10:00:00,54.68,54.78,54.67,54.78,174132.0,43.9867,44.0672,43.9787,44.0672,174132.0
2017-05-08 10:05:00,54.77,54.78,54.69,54.7,94643.0,44.0591,44.0672,43.9948,44.0028,94643.0
2017-05-08 10:10:00,54.7,54.7,54.65,54.67,151010.0,44.0028,44.0028,43.9626,43.9787,151010.0
2017-05-08 10:15:00,54.66,54.72,54.64,54.68,90099.0,43.9707,44.0189,43.9546,43.9867,90099.0
2017-05-08 10:20:00,54.68,54.74,54.64,54.66,122189.0,43.9867,44.035,43.9546,43.9707,122189.0
2017-05-08 10:25:00,54.66,54.78,54.65,54.68,69796.0,43.9707,44.0672,43.9626,43.9867,69796.0
2017-05-08 10:30:00,54.67,54.72,54.65,54.72,25768.0,43.9787,44.0189,43.9626,44.0189,25768.0
2017-05-08 10:35:00,54.72,54.79,54.7,54.78,90788.0,44.0189,44.0752,44.0028,44.0672,90788.0
2017-05-08 10:40:00,54.78,54.88,54.73,54.88,25900.0,44.0672,44.1476,44.027,44.1476,25900.0
2017-05-08 10:45:00,54.88,54.91,54.82,54.82,54058.0,44.1476,44.1718,44.0994,44.0994,54058.0
2017-05-08 10:50:00,54.82,54.83,54.67,54.69,69033.0,44.0994,44.1074,43.9787,43.9948,69033.0
2017-05-08 10:55:00,54.69,54.69,54.61,54.63,74065.0,43.9948,43.9948,43.9304,43.9465,74065.0
2017-05-08 11:00:00,54.63,54.67,54.63,54.65,43348.0,43.9465,43.9787,43.9465,43.9626,43348.0
2017-05-08 11:05:00,54.65,54.66,54.59,54.61,44791.0,43.9626,43.9707,43.9143,43.9304,44791.0
2017-05-08 11:10:00,54.61,54.62,54.49,54.51,80029.0,43.9304,43.9385,43.8339,43.85,80029.0
2017-05-08 11:15:00,54.5,54.61,54.5,54.56,89251.0,43.842,43.9304,43.842,43.8902,89251.0
2017-05-08 11:20:00,54.57,54.57,54.44,54.45,134412.0,43.8983,43.8983,43.7937,43.8017,134412.0
2017-05-08 11:25:00,54.45,54.53,54.45,54.51,39204.0,43.8017,43.8661,43.8017,43.85,39204.0
2017-05-08 11:30:00,54.51,54.56,54.48,54.55,17681.0,43.85,43.8902,43.8259,43.8822,17681.0
2017-05-08 11:35:00,54.55,54.56,54.48,54.55,19578.0,43.8822,43.8902,43.8259,43.8822,19578.0
2017-05-08 11:40:00,54.56,54.59,54.52,54.54,39052.0,43.8902,43.9143,43.858,43.8741,39052.0
2017-05-08 11:45:00,54.53,54.56,54.53,54.55,10426.0,43.8661,43.8902,43.8661,43.8822,10426.0
2017-05-08 11:50:00,54.55,54.57,54.51,54.54,39073.0,43.8822,43.8983,43.85,43.8741,39073.0
2017-05-08 11:55:00,54.52,54.59,54.51,54.58,51206.0,43.858,43.9143,43.85,43.9063,51206.0
2017-05-08 12:00:00,54.58,54.64,54.57,54.63,27517.0,43.9063,43.9546,43.8983,43.9465,27517.0
2017-05-08 12:05:00,54.63,54.63,54.59,54.61,52592.0,43.9465,43.9465,43.9143,43.9304,52592.0
2017-05-08 12:10:00,54.6,54.63,54.58,54.62,17934.0,43.9224,43.9465,43.9063,43.9385,17934.0
2017-05-08 12:15:00,54.62,54.65,54.59,54.63,15947.0,43.9385,43.9626,43.9143,43.9465,15947.0
2017-05-08 12:20:00,54.63,54.63,54.54,54.58,38887.0,43.9465,43.9465,43.8741,43.9063,38887.0
2017-05-08 12:25:00,54.57,54.58,54.52,54.53,27212.0,43.8983,43.9063,43.858,43.8661,27212.0
2017-05-08 12:30:00,54.54,54.63,54.54,54.61,16511.0,43.8741,43.9465,43.8741,43.9304,16511.0
2017-05-08 12:35:00,54.61,54.63,54.58,54.61,54320.0,43.9304,43.9465,43.9063,43.9304,54320.0
2017-05-08 12:40:00,54.59,54.71,54.58,54.7,11300.0,43.9143,44.0109,43.9063,44.0028,11300.0
2017-05-08 12:45:00,54.7,54.75,54.7,54.73,7728.0,44.0028,44.0431,44.0028,44.027,7728.0
2017-05-08 12:50:00,54.73,54.8,54.73,54.78,26734.0,44.027,44.0833,44.027,44.0672,26734.0
2017-05-08 12:55:00,54.77,54.79,54.75,54.76,26055.0,44.0591,44.0752,44.0431,44.0511,26055.0
2017-05-08 13:00:00,54.76,54.77,54.73,54.76,11078.0,44.0511,44.0591,44.027,44.0511,11078.0
2017-05-08 13:05:00,54.76,54.79,54.75,54.79,7906.0,44.0511,44.0752,44.0431,44.0752,7906.0
2017-05-08 13:10:00,54.8,54.8,54.67,54.69,19080.0,44.0833,44.0833,43.9787,43.9948,19080.0
2017-05-08 13:15:00,54.69,54.72,54.68,54.71,8850.0,43.9948,44.0189,43.9867,44.0109,8850.0
2017-05-08 13:20:00,54.7,54.72,54.69,54.71,7980.0,44.0028,44.0189,43.9948,44.0109,7980.0
2017-05-08 13:25:00,54.72,54.77,54.71,54.77,87450.0,44.0189,44.0591,44.0109,44.0591,87450.0
2017-05-08 13:30:00,54.76,54.76,54.73,54.74,10325.0,44.0511,44.0511,44.027,44.035,10325.0
2017-05-08 13:35:00,54.75,54.78,54.74,54.78,18093.0,44.0431,44.0672,44.035,44.0672,18093.0
2017-05-08 13:40:00,54.77,54.81,54.76,54.81,11905.0,44.0591,44.0913,44.0511,44.0913,11905.0
2017-05-08 13:45:00,54.81,54.84,54.79,54.83,14144.0,44.0913,44.1155,44.0752,44.1074,14144.0
2017-05-08 13:50:00,54.83,54.9,54.82,54.86,22399.0,44.1074,44.1637,44.0994,44.1315,22399.0
2017-05-08 13:55:00,54.87,54.9,54.87,54.89,10202.0,44.1396,44.1637,44.1396,44.1557,10202.0
2017-05-08 14:00:00,54.89,54.9,54.86,54.9,11314.0,44.1557,44.1637,44.1315,44.1637,11314.0
2017-05-08 14:05:00,54.9,54.92,54.9,54.9,21596.0,44.1637,44.1798,44.1637,44.1637,21596.0
2017-05-08 14:10:00,54.9,54.9,54.84,54.85,45928.0,44.1637,44.1637,44.1155,44.1235,45928.0
2017-05-08 14:15:00,54.86,54.86,54.8,54.82,35053.0,44.1315,44.1315,44.0833,44.0994,35053.0
2017-05-08 14:20:00,54.82,54.82,54.78,54.82,21542.0,44.0994,44.0994,44.0672,44.0994,21542.0
2017-05-08 14:25:00,54.84,54.88,54.84,54.85,71958.0,44.1155,44.1476,44.1155,44.1235,71958.0
2017-05-08 14:30:00,54.85,54.86,54.78,54.78,12493.0,44.1235,44.1315,44.0672,44.0672,12493.0
2017-05-08 14:35:00,54.77,54.78,54.74,54.77,28560.0,44.0591,44.0672,44.035,44.0591,28560.0
2017-05-08 14:40:00,54.77,54.78,54.72,54.74,41427.0,44.0591,44.0672,44.0189,44.035,41427.0
2017-05-08 14:45:00,54.75,54.75,54.7,54.7,36699.0,44.0431,44.0431,44.0028,44.0028,36699.0
2017-05-08 14:50:00,54.71,54.74,54.7,54.72,17630.0,44.0109,44.035,44.0028,44.0189,17630.0
2017-05-08 14:55:00,54.72,54.74,54.71,54.73,10245.0,44.0189,44.035,44.0109,44.027,10245.0
2017-05-08 15:00:00,54.73,54.74,54.66,54.73,181669.0,44.027,44.035,43.9707,44.027,181669.0
2017-05-08 15:05:00,54.72,54.76,54.71,54.74,12387.0,44.0189,44.0511,44.0109,44.035,12387.0
2017-05-08 15:10:00,54.74,54.82,54.74,54.82,25156.0,44.035,44.0994,44.035,44.0994,25156.0
2017-05-08 15:15:00,54.82,54.87,54.81,54.86,17749.0,44.0994,44.1396,44.0913,44.1315,17749.0
2017-05-08 15:20:00,54.86,54.87,54.8,54.8,23268.0,44.1315,44.1396,44.0833,44.0833,23268.0
2017-05-08 15:25:00,54.81,54.83,54.78,54.79,24687.0,44.0913,44.1074,44.0672,44.0752,24687.0
2017-05-08 15:30:00,54.79,54.81,54.77,54.78,22646.0,44.0752,44.0913,44.0591,44.0672,22646.0
2017-05-08 15:35:00,54.77,54.77,54.73,54.76,57369.0,44.0591,44.0591,44.027,44.0511,57369.0
2017-05-08 15:40:00,54.76,54.79,54.75,54.79,72886.0,44.0511,44.0752,44.0431,44.0752,72886.0
2017-05-08 15:45:00,54.79,54.8,54.77,54.78,29031.0,44.0752,44.0833,44.0591,44.0672,29031.0
2017-05-08 15:50:00,54.77,54.84,54.77,54.83,136261.0,44.0591,44.1155,44.0591,44.1074,136261.0
2017-05-08 15:55:00,54.83,54.88,54.83,54.86,305319.0,44.1074,44.1476,44.1074,44.1315,305319.0
2017-05-09 09:30:00,55.01,55.08,54.83,55.02,73187.0,44.2522,44.3085,44.1074,44.2603,73187.0
2017-05-09 09:35:00,55.04,55.07,54.97,55.03,104224.0,44.2763,44.3005,44.22,44.2683,104224.0
2017-05-09 09:40:00,55.03,55.12,54.99,55.11,111267.0,44.2683,44.3407,44.2361,44.3327,111267.0
2017-05-09 09:45:00,55.11,55.12,55.06,55.11,74931.0,44.3327,44.3407,44.2924,44.3327,74931.0
2017-05-09 09:50:00,55.12,55.26,55.09,55.2,145257.0,44.3407,44.4533,44.3166,44.4051,145257.0
2017-05-09 09:55:00,55.19,55.19,55.14,55.18,69048.0,44.397,44.397,44.3568,44.389,69048.0
2017-05-09 10:00:00,55.18,55.18,55.08,55.09,148862.0,44.389,44.389,44.3085,44.3166,148862.0
2017-05-09 10:05:00,55.1,55.28,55.1,55.27,106210.0,44.3246,44.4694,44.3246,44.4614,106210.0
2017-05-09 10:10:00,55.26,55.26,55.13,55.18,150334.0,44.4533,44.4533,44.3487,44.389,150334.0
2017-05-09 10:15:00,55.18,55.21,55.11,55.17,83940.0,44.389,44.4131,44.3327,44.3809,83940.0
2017-05-09 10:20:00,55.18,55.2,55.02,55.05,182222.0,44.389,44.4051,44.2603,44.2844,182222.0
2017-05-09 10:25:00,55.06,55.16,55.06,55.1,75854.0,44.2924,44.3729,44.2924,44.3246,75854.0
2017-05-09 10:30:00,55.1,55.11,54.98,54.99,90679.0,44.3246,44.3327,44.2281,44.2361,90679.0
2017-05-09 10:35:00,54.99,55.0,54.9,54.92,94284.0,44.2361,44.2442,44.1637,44.1798,94284.0
2017-05-09 10:40:00,54.92,54.92,54.83,54.89,52540.0,44.1798,44.1798,44.1074,44.1557,52540.0
2017-05-09 10:45:00,54.89,54.89,54.86,54.89,118717.0,44.1557,44.1557,44.1315,44.1557,118717.0
2017-05-09 10:50:00,54.9,54.9,54.83,54.87,62692.0,44.1637,44.1637,44.1074,44.1396,62692.0
2017-05-09 10:55:00,54.87,54.93,54.87,54.92,128309.0,44.1396,44.1879,44.1396,44.1798,128309.0
2017-05-09 11:00:00,54.91,54.91,54.88,54.89,25716.0,44.1718,44.1718,44.1476,44.1557,25716.0
2017-05-09 11:05:00,54.89,54.91,54.81,54.82,45749.0,44.1557,44.1718,44.0913,44.0994,45749.0
2017-05-09 11:10:00,54.82,54.82,54.71,54.8,41607.0,44.0994,44.0994,44.0109,44.0833,41607.0
2017-05-09 11:15:00,54.81,54.81,54.64,54.67,35735.0,44.0913,44.0913,43.9546,43.9787,35735.0
2017-05-09 11:20:00,54.66,54.68,54.61,54.61,30856.0,43.9707,43.9867,43.9304,43.9304,30856.0
2017-05-09 11:25:00,54.61,54.68,54.6,54.66,76152.0,43.9304,43.9867,43.9224,43.9707,76152.0
2017-05-09 11:30:00,54.66,54.77,54.66,54.77,119617.0,43.9707,44.0591,43.9707,44.0591,119617.0
2017-05-09 11:35:00,54.77,54.77,54.71,54.73,50227.0,44.0591,44.0591,44.0109,44.027,50227.0
2017-05-09 11:40:00,54.74,54.82,54.74,54.79,28995.0,44.035,44.0994,44.035,44.0752,28995.0
2017-05-09 11:45:00,54.79,54.87,54.77,54.84,20081.0,44.0752,44.1396,44.0591,44.1155,20081.0
2017-05-09 11:50:00,54.84,54.95,54.83,54.94,17728.0,44.1155,44.2039,44.1074,44.1959,17728.0
2017-05-09 11:55:00,54.96,54.96,54.91,54.95,31124.0,44.212,44.212,44.1718,44.2039,31124.0
2017-05-09 12:00:00,54.95,54.98,54.93,54.96,57698.0,44.2039,44.2281,44.1879,44.212,57698.0
2017-05-09 12:05:00,54.96,54.97,54.93,54.97,24603.0,44.212,44.22,44.1879,44.22,24603.0
2017-05-09 12:10:00,54.97,54.99,54.91,54.92,19143.0,44.22,44.2361,44.1718,44.1798,19143.0
2017-05-09 12:15:00,54.93,54.96,54.91,54.93,26332.0,44.1879,44.212,44.1718,44.1879,26332.0
2017-05-09 12:20:00,54.92,54.92,54.85,54.88,33698.0,44.1798,44.1798,44.1235,44.1476,33698.0
2017-05-09 12:25:00,54.89,54.91,54.85,54.89,6687.0,44.1557,44.1718,44.1235,44.1557,6687.0
2017-05-09 12:30:00,54.88,54.88,54.81,54.85,15276.0,44.1476,44.1476,44.0913,44.1235,15276.0
2017-05-09 12:35:00,54.84,54.85,54.79,54.82,12365.0,44.1155,44.1235,44.0752,44.0994,12365.0
2017-05-09 12:40:00,54.81,54.81,54.72,54.73,47068.0,44.0913,44.0913,44.0189,44.027,47068.0
2017-05-09 12:45:00,54.74,54.83,54.74,54.83,58867.0,44.035,44.1074,44.035,44.1074,58867.0
2017-05-09 12:50:00,54.82,54.85,54.8,54.83,41483.0,44.0994,44.1235,44.0833,44.1074,41483.0
2017-05-09 12:55:00,54.82,54.84,54.79,54.8,15371.0,44.0994,44.1155,44.0752,44.0833,15371.0
2017-05-09 13:00:00,54.8,54.86,54.8,54.85,11523.0,44.0833,44.1315,44.0833,44.1235,11523.0
2017-05-09 13:05:00,54.85,54.88,54.85,54.86,11160.0,44.1235,44.1476,44.1235,44.1315,11160.0
2017-05-09 13:10:00,54.85,54.85,54.76,54.82,16317.0,44.1235,44.1235,44.0511,44.0994,16317.0
2017-05-09 13:15:00,54.82,54.84,54.79,54.82,9158.0,44.0994,44.1155,44.0752,44.0994,9158.0
2017-05-09 13:20:00,54.83,54.83,54.79,54.8,14025.0,44.1074,44.1074,44.0752,44.0833,14025.0
2017-05-09 13:25:00,54.79,54.79,54.65,54.67,25251.0,44.0752,44.0752,43.9626,43.9787,25251.0
2017-05-09 13:30:00,54.67,54.72,54.65,54.67,43791.0,43.9787,44.0189,43.9626,43.9787,43791.0
2017-05-09 13:35:00,54.67,54.72,54.67,54.68,25399.0,43.9787,44.0189,43.9787,43.9867,25399.0
2017-05-09 13:40:00,54.69,54.81,54.68,54.8,78143.0,43.9948,44.0913,43.9867,44.0833,78143.0
2017-05-09 13:45:00,54.82,54.82,54.75,54.76,8672.0,44.0994,44.0994,44.0431,44.0511,8672.0
2017-05-09 13:50:00,54.76,54.8,54.75,54.8,20189.0,44.0511,44.0833,44.0431,44.0833,20189.0
2017-05-09 13:55:00,54.8,54.82,54.77,54.78,14826.0,44.0833,44.0994,44.0591,44.0672,14826.0
2017-05-09 14:00:00,54.78,54.79,54.73,54.75,15935.0,44.0672,44.0752,44.027,44.0431,15935.0
2017-05-09 14:05:00,54.75,54.75,54.65,54.67,31448.0,44.0431,44.0431,43.9626,43.9787,31448.0
2017-05-09 14:10:00,54.67,54.72,54.66,54.71,16448.0,43.9787,44.0189,43.9707,44.0109,16448.0
2017-05-09 14:15:00,54.7,54.76,54.7,54.75,16425.0,44.0028,44.0511,44.0028,44.0431,16425.0
2017-05-09 14:20:00,54.75,54.77,54.67,54.68,16124.0,44.0431,44.0591,43.9787,43.9867,16124.0
2017-05-09 14:25:00,54.67,54.69,54.62,54.65,15233.0,43.9787,43.9948,43.9385,43.9626,15233.0
2017-05-09 14:30:00,54.65,54.7,54.65,54.66,19944.0,43.9626,44.0028,43.9626,43.9707,19944.0
2017-05-09 14:35:00,54.65,54.68,54.63,54.67,18233.0,43.9626,43.9867,43.9465,43.9787,18233.0
2017-05-09 14:40:00,54.66,54.67,54.62,54.67,19380.0,43.9707,43.9787,43.9385,43.9787,19380.0
2017-05-09 14:45:00,54.67,54.69,54.64,54.69,22151.0,43.9787,43.9948,43.9546,43.9948,22151.0
2017-05-09 14:50:00,54.68,54.71,54.64,54.65,18160.0,43.9867,44.0109,43.9546,43.9626,18160.0
2017-05-09 14:55:00,54.66,54.68,54.65,54.67,13892.0,43.9707,43.9867,43.9626,43.9787,13892.0
2017-05-09 15:00:00,54.67,54.7,54.64,54.68,44611.0,43.9787,44.0028,43.9546,43.9867,44611.0
2017-05-09 15:05:00,54.67,54.71,54.64,54.66,19010.0,43.9787,44.0109,43.9546,43.9707,19010.0
2017-05-09 15:10:00,54.65,54.65,54.62,54.63,18282.0,43.9626,43.9626,43.9385,43.9465,18282.0
2017-05-09 15:15:00,54.63,54.63,54.54,54.57,51158.0,43.9465,43.9465,43.8741,43.8983,51158.0
2017-05-09 15:20:00,54.56,54.58,54.54,54.57,42978.0,43.8902,43.9063,43.8741,43.8983,42978.0
2017-05-09 15:25:00,54.57,54.57,54.53,54.54,39314.0,43.8983,43.8983,43.8661,43.8741,39314.0
2017-05-09 15:30:00,54.54,54.55,54.43,54.44,70741.0,43.8741,43.8822,43.7856,43.7937,70741.0
2017-05-09 15:35:00,54.44,54.44,54.26,54.31,91068.0,43.7937,43.7937,43.6489,43.6891,91068.0
2017-05-09 15:40:00,54.31,54.32,54.16,54.16,278231.0,43.6891,43.6972,43.5684,43.5684,278231.0
2017-05-09 15:45:00,54.16,54.34,54.16,54.33,83839.0,43.5684,43.7132,43.5684,43.7052,83839.0
2017-05-09 15:50:00,54.33,54.44,54.33,54.43,251883.0,43.7052,43.7937,43.7052,43.7856,251883.0
2017-05-09 15:55:00,54.43,54.48,54.43,54.45,147227.0,43.7856,43.8259,43.7856,43.8017,147227.0
2017-05-10 09:30:00,54.28,54.42,53.95,54.19,167445.0,43.665,43.7776,43.3995,43.5926,167445.0
2017-05-10 09:35:00,54.2,54.36,54.2,54.3,143069.0,43.6006,43.7293,43.6006,43.6811,143069.0
2017-05-10 09:40:00,54.3,54.45,54.25,54.37,184054.0,43.6811,43.8017,43.6408,43.7374,184054.0
2017-05-10 09:45:00,54.37,54.39,54.22,54.28,58965.0,43.7374,43.7535,43.6167,43.665,58965.0
2017-05-10 09:50:00,54.27,54.41,54.21,54.41,66454.0,43.6569,43.7696,43.6087,43.7696,66454.0
2017-05-10 09:55:00,54.41,54.47,54.38,54.42,79123.0,43.7696,43.8178,43.7454,43.7776,79123.0
2017-05-10 10:00:00,54.42,54.53,54.39,54.52,44855.0,43.7776,43.8661,43.7535,43.858,44855.0
2017-05-10 10:05:00,54.51,54.54,54.47,54.48,20899.0,43.85,43.8741,43.8178,43.8259,20899.0
2017-05-10 10:10:00,54.48,54.64,54.48,54.54,49423.0,43.8259,43.9546,43.8259,43.8741,49423.0
2017-05-10 10:15:00,54.54,54.56,54.46,54.46,20950.0,43.8741,43.8902,43.8098,43.8098,20950.0
2017-05-10 10:20:00,54.45,54.46,54.39,54.4,19244.0,43.8017,43.8098,43.7535,43.7615,19244.0
2017-05-10 10:25:00,54.38,54.38,54.22,54.23,31159.0,43.7454,43.7454,43.6167,43.6248,31159.0
2017-05-10 10:30:00,54.23,54.26,54.11,54.19,91991.0,43.6248,43.6489,43.5282,43.5926,91991.0
2017-05-10 10:35:00,54.2,54.23,54.15,54.19,47633.0,43.6006,43.6248,43.5604,43.5926,47633.0
2017-05-10 10:40:00,54.2,54.29,54.16,54.29,49668.0,43.6006,43.673,43.5684,43.673,49668.0
2017-05-10 10:45:00,54.31,54.33,54.22,54.23,33400.0,43.6891,43.7052,43.6167,43.6248,33400.0
2017-05-10 10:50:00,54.22,54.34,54.22,54.33,54497.0,43.6167,43.7132,43.6167,43.7052,54497.0
2017-05-10 10:55:00,54.33,54.35,54.24,54.33,43585.0,43.7052,43.7213,43.6328,43.7052,43585.0
2017-05-10 11:00:00,54.3,54.42,54.3,54.42,28135.0,43.6811,43.7776,43.6811,43.7776,28135.0
2017-05-10 11:05:00,54.42,54.51,54.42,54.5,27725.0,43.7776,43.85,43.7776,43.842,27725.0
2017-05-10 11:10:00,54.5,54.56,54.45,54.55,16683.0,43.842,43.8902,43.8017,43.8822,16683.0
2017-05-10 11:15:00,54.55,54.59,54.46,54.47,21961.0,43.8822,43.9143,43.8098,43.8178,21961.0
2017-05-10 11:20:00,54.47,54.57,54.44,54.57,80819.0,43.8178,43.8983,43.7937,43.8983,80819.0
2017-05-10 11:25:00,54.58,54.58,54.5,54.57,19317.0,43.9063,43.9063,43.842,43.8983,19317.0
2017-05-10 11:30:00,54.56,54.58,54.42,54.46,32849.0,43.8902,43.9063,43.7776,43.8098,32849.0
2017-05-10 11:35:00,54.46,54.54,54.46,54.48,31536.0,43.8098,43.8741,43.8098,43.8259,31536.0
2017-05-10 11:40:00,54.49,54.52,54.45,54.48,15480.0,43.8339,43.858,43.8017,43.8259,15480.0
2017-05-10 11:45:00,54.48,54.5,54.4,54.43,26400.0,43.8259,43.842,43.7615,43.7856,26400.0
2017-05-10 11:50:00,54.43,54.44,54.4,54.42,11304.0,43.7856,43.7937,43.7615,43.7776,11304.0
2017-05-10 11:55:00,54.42,54.45,54.35,54.35,20684.0,43.7776,43.8017,43.7213,43.7213,20684.0
2017-05-10 12:00:00,54.36,54.43,54.35,54.42,12862.0,43.7293,43.7856,43.7213,43.7776,12862.0
2017-05-10 12:05:00,54.43,54.47,54.38,54.4,30237.0,43.7856,43.8178,43.7454,43.7615,30237.0
2017-05-10 12:10:00,54.4,54.41,54.35,54.39,6787.0,43.7615,43.7696,43.7213,43.7535,6787.0
2017-05-10 12:15:00,54.4,54.41,54.37,54.4,11946.0,43.7615,43.7696,43.7374,43.7615,11946.0
2017-05-10 12:20:00,54.4,54.44,54.37,54.37,26350.0,43.7615,43.7937,43.7374,43.7374,26350.0
2017-05-10 12:25:00,54.37,54.39,54.35,54.37,9332.0,43.7374,43.7535,43.7213,43.7374,9332.0
2017-05-10 12:30:00,54.37,54.44,54.36,54.44,5523.0,43.7374,43.7937,43.7293,43.7937,5523.0
2017-05-10 12:35:00,54.43,54.44,54.38,54.43,12121.0,43.7856,43.7937,43.7454,43.7856,12121.0
2017-05-10 12:40:00,54.41,54.44,54.4,54.44,5204.0,43.7696,43.7937,43.7615,43.7937,5204.0
2017-05-10 12:45:00,54.44,54.48,54.44,54.46,21499.0,43.7937,43.8259,43.7937,43.8098,21499.0
2017-05-10 12:50:00,54.46,54.49,54.44,54.46,9280.0,43.8098,43.8339,43.7937,43.8098,9280.0
2017-05-10 12:55:00,54.45,54.46,54.4,54.43,6710.0,43.8017,43.8098,43.7615,43.7856,6710.0
2017-05-10 13:00:00,54.44,54.55,54.43,54.55,42355.0,43.7937,43.8822,43.7856,43.8822,42355.0
2017-05-10 13:05:00,54.54,54.56,54.5,54.53,17450.0,43.8741,43.8902,43.842,43.8661,17450.0
2017-05-10 13:10:00,54.53,54.54,54.48,54.51,14049.0,43.8661,43.8741,43.8259,43.85,14049.0
2017-05-10 13:15:00,54.5,54.52,54.45,54.52,13229.0,43.842,43.858,43.8017,43.858,13229.0
2017-05-10 13:20:00,54.52,54.55,54.51,54.52,8494.0,43.858,43.8822,43.85,43.858,8494.0
2017-05-10 13:25:00,54.53,54.57,54.53,54.57,38669.0,43.8661,43.8983,43.8661,43.8983,38669.0
2017-05-10 13:30:00,54.56,54.62,54.55,54.55,41030.0,43.8902,43.9385,43.8822,43.8822,41030.0
2017-05-10 13:35:00,54.54,54.58,54.52,54.58,22634.0,43.8741,43.9063,43.858,43.9063,22634.0
2017-05-10 13:40:00,54.58,54.58,54.53,54.53,38463.0,43.9063,43.9063,43.8661,43.8661,38463.0
2017-05-10 13:45:00,54.53,54.57,54.52,54.55,16281.0,43.8661,43.8983,43.858,43.8822,16281.0
2017-05-10 13:50:00,54.55,54.58,54.54,54.56,17225.0,43.8822,43.9063,43.8741,43.8902,17225.0
2017-05-10 13:55:00,54.56,54.57,54.5,54.51,18443.0,43.8902,43.8983,43.842,43.85,18443.0
2017-05-10 14:00:00,54.51,54.51,54.45,54.45,32448.0,43.85,43.85,43.8017,43.8017,32448.0
2017-05-10 14:05:00,54.44,54.5,54.42,54.5,14088.0,43.7937,43.842,43.7776,43.842,14088.0
2017-05-10 14:10:00,54.51,54.53,54.49,54.52,11347.0,43.85,43.8661,43.8339,43.858,11347.0
2017-05-10 14:15:00,54.52,54.57,54.52,54.57,17792.0,43.858,43.8983,43.858,43.8983,17792.0
2017-05-10 14:20:00,54.58,54.6,54.54,54.55,31112.0,43.9063,43.9224,43.8741,43.8822,31112.0
2017-05-10 14:25:00,54.57,54.58,54.53,54.54,151059.0,43.8983,43.9063,43.8661,43.8741,151059.0
2017-05-10 14:30:00,54.54,54.6,54.54,54.6,21886.0,43.8741,43.9224,43.8741,43.9224,21886.0
2017-05-10 14:35:00,54.6,54.61,54.56,54.58,46446.0,43.9224,43.9304,43.8902,43.9063,46446.0
2017-05-10 14:40:00,54.59,54.61,54.57,54.58,16628.0,43.9143,43.9304,43.8983,43.9063,16628.0
2017-05-10 14:45:00,54.59,54.6,54.56,54.57,18279.0,43.9143,43.9224,43.8902,43.8983,18279.0
2017-05-10 14:50:00,54.57,54.6,54.55,54.56,16890.0,43.8983,43.9224,43.8822,43.8902,16890.0
2017-05-10 14:55:00,54.56,54.56,54.5,54.52,9420.0,43.8902,43.8902,43.842,43.858,9420.0
2017-05-10 15:00:00,54.52,54.53,54.49,54.51,12723.0,43.858,43.8661,43.8339,43.85,12723.0
2017-05-10 15:05:00,54.51,54.53,54.5,54.51,20316.0,43.85,43.8661,43.842,43.85,20316.0
2017-05-10 15:10:00,54.51,54.52,54.47,54.48,19370.0,43.85,43.858,43.8178,43.8259,19370.0
2017-05-10 15:15:00,54.48,54.48,54.4,54.42,58712.0,43.8259,43.8259,43.7615,43.7776,58712.0
2017-05-10 15:20:00,54.39,54.42,54.38,54.42,26391.0,43.7535,43.7776,43.7454,43.7776,26391.0
2017-05-10 15:25:00,54.41,54.43,54.39,54.41,16687.0,43.7696,43.7856,43.7535,43.7696,16687.0
2017-05-10 15:30:00,54.42,54.46,54.39,54.45,19582.0,43.7776,43.8098,43.7535,43.8017,19582.0
2017-05-10 15:35:00,54.44,54.48,54.42,54.47,23489.0,43.7937,43.8259,43.7776,43.8178,23489.0
2017-05-10 15:40:00,54.47,54.51,54.47,54.51,12624.0,43.8178,43.85,43.8178,43.85,12624.0
2017-05-10 15:45:00,54.51,54.52,54.5,54.5,19180.0,43.85,43.858,43.842,43.842,19180.0
2017-05-10 15:50:00,54.5,54.5,54.45,54.47,118452.0,43.842,43.842,43.8017,43.8178,118452.0
2017-05-10 15:55:00,54.46,54.53,54.45,54.52,304488.0,43.8098,43.8661,43.8017,43.858,304488.0
2017-05-11 09:30:00,54.31,54.51,54.14,54.26,187230.0,43.6891,43.85,43.5524,43.6489,187230.0
2017-05-11 09:35:00,54.28,54.33,54.18,54.24,56790.0,43.665,43.7052,43.5845,43.6328,56790.0
2017-05-11 09:40:00,54.23,54.24,54.12,54.17,152236.0,43.6248,43.6328,43.5363,43.5765,152236.0
2017-05-11 09:45:00,54.19,54.2,54.07,54.09,213557.0,43.5926,43.6006,43.496,43.5121,213557.0
2017-05-11 09:50:00,54.08,54.08,53.95,53.99,112334.0,43.5041,43.5041,43.3995,43.4317,112334.0
2017-05-11 09:55:00,53.98,53.99,53.83,53.87,193195.0,43.4236,43.4317,43.303,43.3352,193195.0
2017-05-11 10:00:00,53.87,53.87,53.68,53.75,212988.0,43.3352,43.3352,43.1823,43.2386,212988.0
2017-05-11 10:05:00,53.75,53.84,53.72,53.84,137740.0,43.2386,43.311,43.2145,43.311,137740.0
2017-05-11 10:10:00,53.85,53.87,53.71,53.81,109298.0,43.3191,43.3352,43.2064,43.2869,109298.0
2017-05-11 10:15:00,53.8,53.89,53.71,53.71,41618.0,43.2788,43.3512,43.2064,43.2064,41618.0
2017-05-11 10:20:00,53.71,53.72,53.49,53.52,136071.0,43.2064,43.2145,43.0295,43.0536,136071.0
2017-05-11 10:25:00,53.53,53.54,53.43,53.47,431024.0,43.0616,43.0697,42.9812,43.0134,431024.0
2017-05-11 10:30:00,53.47,53.48,53.3,53.44,210488.0,43.0134,43.0214,42.8766,42.9892,210488.0
2017-05-11 10:35:00,53.43,53.43,53.31,53.42,101322.0,42.9812,42.9812,42.8847,42.9732,101322.0
2017-05-11 10:40:00,53.42,53.63,53.41,53.63,95742.0,42.9732,43.1421,42.9651,43.1421,95742.0
2017-05-11 10:45:00,53.63,53.74,53.62,53.71,45178.0,43.1421,43.2306,43.134,43.2064,45178.0
2017-05-11 10:50:00,53.71,53.75,53.69,53.71,53479.0,43.2064,43.2386,43.1904,43.2064,53479.0
2017-05-11 10:55:00,53.71,53.88,53.7,53.88,62111.0,43.2064,43.3432,43.1984,43.3432,62111.0
2017-05-11 11:00:00,53.87,54.0,53.86,53.99,64588.0,43.3352,43.4397,43.3271,43.4317,64588.0
2017-05-11 11:05:00,54.0,54.08,53.93,54.07,108291.0,43.4397,43.5041,43.3834,43.496,108291.0
2017-05-11 11:10:00,54.07,54.18,54.06,54.16,210197.0,43.496,43.5845,43.488,43.5684,210197.0
2017-05-11 11:15:00,54.15,54.23,54.14,54.22,209481.0,43.5604,43.6248,43.5524,43.6167,209481.0
2017-05-11 11:20:00,54.22,54.29,54.19,54.21,383838.0,43.6167,43.673,43.5926,43.6087,383838.0
2017-05-11 11:25:00,54.22,54.28,54.22,54.23,117996.0,43.6167,43.665,43.6167,43.6248,117996.0
2017-05-11 11:30:00,54.23,54.23,54.16,54.18,109499.0,43.6248,43.6248,43.5684,43.5845,109499.0
2017-05-11 11:35:00,54.19,54.21,54.05,54.05,51990.0,43.5926,43.6087,43.48,43.48,51990.0
2017-05-11 11:40:00,54.05,54.08,54.02,54.03,75450.0,43.48,43.5041,43.4558,43.4639,75450.0
2017-05-11 11:45:00,54.03,54.03,53.95,53.95,97343.0,43.4639,43.4639,43.3995,43.3995,97343.0
2017-05-11 11:50:00,53.95,54.01,53.93,53.98,118548.0,43.3995,43.4478,43.3834,43.4236,118548.0
2017-05-11 11:55:00,53.98,54.04,53.97,54.03,72031.0,43.4236,43.4719,43.4156,43.4639,72031.0
2017-05-11 12:00:00,54.03,54.06,54.01,54.01,28174.0,43.4639,43.488,43.4478,43.4478,28174.0
2017-05-11 12:05:00,54.01,54.07,54.01,54.02,57308.0,43.4478,43.496,43.4478,43.4558,57308.0
2017-05-11 12:10:00,54.02,54.02,53.94,53.98,92065.0,43.4558,43.4558,43.3915,43.4236,92065.0
2017-05-11 12:15:00,53.98,54.03,53.96,54.01,99407.0,43.4236,43.4639,43.4076,43.4478,99407.0
2017-05-11 12:20:00,54.0,54.0,53.91,53.93,118079.0,43.4397,43.4397,43.3673,43.3834,118079.0
2017-05-11 12:25:00,53.93,53.93,53.87,53.91,66301.0,43.3834,43.3834,43.3352,43.3673,66301.0
2017-05-11 12:30:00,53.9,53.97,53.89,53.97,105754.0,43.3593,43.4156,43.3512,43.4156,105754.0
2017-05-11 12:35:00,53.98,53.99,53.97,53.98,31337.0,43.4236,43.4317,43.4156,43.4236,31337.0
2017-05-11 12:40:00,53.98,53.98,53.95,53.98,93304.0,43.4236,43.4236,43.3995,43.4236,93304.0
2017-05-11 12:45:00,53.98,53.98,53.94,53.94,59320.0,43.4236,43.4236,43.3915,43.3915,59320.0
2017-05-11 12:50:00,53.94,53.94,53.79,53.8,145337.0,43.3915,43.3915,43.2708,43.2788,145337.0
2017-05-11 12:55:00,53.8,53.82,53.79,53.8,64675.0,43.2788,43.2949,43.2708,43.2788,64675.0
2017-05-11 13:00:00,53.8,53.86,53.78,53.83,79615.0,43.2788,43.3271,43.2628,43.303,79615.0
2017-05-11 13:05:00,53.83,53.88,53.8,53.81,57991.0,43.303,43.3432,43.2788,43.2869,57991.0
2017-05-11 13:10:00,53.81,53.86,53.81,53.83,45954.0,43.2869,43.3271,43.2869,43.303,45954.0
2017-05-11 13:15:00,53.83,53.88,53.82,53.88,59143.0,43.303,43.3432,43.2949,43.3432,59143.0
2017-05-11 13:20:00,53.88,53.89,53.82,53.84,55369.0,43.3432,43.3512,43.2949,43.311,55369.0
2017-05-11 13:25:00,53.83,53.84,53.76,53.76,71936.0,43.303,43.311,43.2467,43.2467,71936.0
2017-05-11 13:30:00,53.75,53.82,53.75,53.82,63856.0,43.2386,43.2949,43.2386,43.2949,63856.0
2017-05-11 13:35:00,53.81,53.81,53.76,53.79,57953.0,43.2869,43.2869,43.2467,43.2708,57953.0
2017-05-11 13:40:00,53.79,53.81,53.76,53.79,64356.0,43.2708,43.2869,43.2467,43.2708,64356.0
2017-05-11 13:45:00,53.79,53.85,53.78,53.85,28808.0,43.2708,43.3191,43.2628,43.3191,28808.0
2017-05-11 13:50:00,53.83,53.88,53.83,53.87,38355.0,43.303,43.3432,43.303,43.3352,38355.0
2017-05-11 13:55:00,53.87,53.9,53.86,53.9,47337.0,43.3352,43.3593,43.3271,43.3593,47337.0
2017-05-11 14:00:00,53.9,53.9,53.87,53.88,82553.0,43.3593,43.3593,43.3352,43.3432,82553.0
2017-05-11 14:05:00,53.88,53.88,53.83,53.86,84975.0,43.3432,43.3432,43.303,43.3271,84975.0
2017-05-11 14:10:00,53.86,53.86,53.81,53.84,128437.0,43.3271,43.3271,43.2869,43.311,128437.0
2017-05-11 14:15:00,53.84,53.89,53.8,53.88,82018.0,43.311,43.3512,43.2788,43.3432,82018.0
2017-05-11 14:20:00,53.89,53.96,53.88,53.92,49584.0,43.3512,43.4076,43.3432,43.3754,49584.0
2017-05-11 14:25:00,53.92,53.94,53.9,53.91,43441.0,43.3754,43.3915,43.3593,43.3673,43441.0
2017-05-11 14:30:00,53.9,53.91,53.85,53.89,64280.0,43.3593,43.3673,43.3191,43.3512,64280.0
2017-05-11 14:35:00,53.9,53.92,53.85,53.87,66797.0,43.3593,43.3754,43.3191,43.3352,66797.0
2017-05-11 14:40:00,53.87,53.89,53.83,53.84,76072.0,43.3352,43.3512,43.303,43.311,76072.0
2017-05-11 14:45:00,53.84,53.84,53.77,53.79,91186.0,43.311,43.311,43.2547,43.2708,91186.0
2017-05-11 14:50:00,53.78,53.79,53.75,53.76,81713.0,43.2628,43.2708,43.2386,43.2467,81713.0
2017-05-11 14:55:00,53.75,53.77,53.72,53.76,84110.0,43.2386,43.2547,43.2145,43.2467,84110.0
2017-05-11 15:00:00,53.77,53.79,53.76,53.76,79521.0,43.2547,43.2708,43.2467,43.2467,79521.0
2017-05-11 15:05:00,53.75,53.76,53.72,53.73,106053.0,43.2386,43.2467,43.2145,43.2225,106053.0
2017-05-11 15:10:00,53.73,53.76,53.71,53.74,86929.0,43.2225,43.2467,43.2064,43.2306,86929.0
2017-05-11 15:15:00,53.75,53.76,53.72,53.73,52747.0,43.2386,43.2467,43.2145,43.2225,52747.0
2017-05-11 15:20:00,53.74,53.76,53.69,53.72,124019.0,43.2306,43.2467,43.1904,43.2145,124019.0
2017-05-11 15:25:00,53.71,53.71,53.67,53.7,100334.0,43.2064,43.2064,43.1743,43.1984,100334.0
2017-05-11 15:30:00,53.69,53.71,53.66,53.7,97356.0,43.1904,43.2064,43.1662,43.1984,97356.0
2017-05-11 15:35:00,53.7,53.76,53.69,53.75,122709.0,43.1984,43.2467,43.1904,43.2386,122709.0
2017-05-11 15:40:00,53.76,53.77,53.73,53.74,149671.0,43.2467,43.2547,43.2225,43.2306,149671.0
2017-05-11 15:45:00,53.74,53.77,53.73,53.76,196377.0,43.2306,43.2547,43.2225,43.2467,196377.0
2017-05-11 15:50:00,53.76,53.77,53.71,53.72,202671.0,43.2467,43.2547,43.2064,43.2145,202671.0
2017-05-11 15:55:00,53.72,53.72,53.66,53.72,471269.0,43.2145,43.2145,43.1662,43.2145,471269.0
2017-05-12 09:30:00,53.13,53.23,53.01,53.01,280203.0,42.7399,42.8203,42.6433,42.6433,280203.0
2017-05-12 09:35:00,53.03,53.16,52.97,53.03,209367.0,42.6594,42.764,42.6112,42.6594,209367.0
2017-05-12 09:40:00,53.04,53.13,53.04,53.11,52784.0,42.6675,42.7399,42.6675,42.7238,52784.0
2017-05-12 09:45:00,53.11,53.35,53.11,53.33,53190.0,42.7238,42.9168,42.7238,42.9008,53190.0
2017-05-12 09:50:00,53.31,53.36,53.21,53.32,133437.0,42.8847,42.9249,42.8042,42.8927,133437.0
2017-05-12 09:55:00,53.31,53.32,53.23,53.28,110595.0,42.8847,42.8927,42.8203,42.8605,110595.0
2017-05-12 10:00:00,53.28,53.36,53.24,53.27,55947.0,42.8605,42.9249,42.8284,42.8525,55947.0
2017-05-12 10:05:00,53.28,53.33,53.24,53.25,21467.0,42.8605,42.9008,42.8284,42.8364,21467.0
2017-05-12 10:10:00,53.25,53.36,53.22,53.26,306759.0,42.8364,42.9249,42.8123,42.8444,306759.0
2017-05-12 10:15:00,53.25,53.26,53.1,53.1,59573.0,42.8364,42.8444,42.7157,42.7157,59573.0
2017-05-12 10:20:00,53.11,53.2,53.08,53.15,45775.0,42.7238,42.7962,42.6996,42.756,45775.0
2017-05-12 10:25:00,53.15,53.15,52.91,52.93,797708.0,42.756,42.756,42.5629,42.579,797708.0
2017-05-12 10:30:00,52.93,52.95,52.86,52.91,540289.0,42.579,42.5951,42.5227,42.5629,540289.0
2017-05-12 10:35:00,52.91,52.93,52.85,52.92,173974.0,42.5629,42.579,42.5146,42.5709,173974.0
2017-05-12 10:40:00,52.91,52.95,52.85,52.86,178308.0,42.5629,42.5951,42.5146,42.5227,178308.0
2017-05-12 10:45:00,52.85,52.89,52.79,52.87,90420.0,42.5146,42.5468,42.4664,42.5307,90420.0
2017-05-12 10:50:00,52.87,52.89,52.78,52.81,129597.0,42.5307,42.5468,42.4583,42.4824,129597.0
2017-05-12 10:55:00,52.81,52.84,52.81,52.83,84390.0,42.4824,42.5066,42.4824,42.4985,84390.0
2017-05-12 11:00:00,52.83,52.83,52.76,52.81,200207.0,42.4985,42.4985,42.4422,42.4824,200207.0
2017-05-12 11:05:00,52.82,52.9,52.82,52.88,218496.0,42.4905,42.5548,42.4905,42.5388,218496.0
2017-05-12 11:10:00,52.89,52.95,52.88,52.92,142769.0,42.5468,42.5951,42.5388,42.5709,142769.0
2017-05-12 11:15:00,52.89,52.9,52.84,52.84,147713.0,42.5468,42.5548,42.5066,42.5066,147713.0
2017-05-12 11:20:00,52.85,52.94,52.84,52.91,73351.0,42.5146,42.587,42.5066,42.5629,73351.0
2017-05-12 11:25:00,52.91,52.92,52.88,52.9,34359.0,42.5629,42.5709,42.5388,42.5548,34359.0
2017-05-12 11:30:00,52.91,53.08,52.9,53.01,173408.0,42.5629,42.6996,42.5548,42.6433,173408.0
2017-05-12 11:35:00,53.01,53.13,52.99,53.11,128100.0,42.6433,42.7399,42.6272,42.7238,128100.0
2017-05-12 11:40:00,53.11,53.13,53.06,53.12,133147.0,42.7238,42.7399,42.6836,42.7318,133147.0
2017-05-12 11:45:00,53.12,53.16,53.06,53.07,144406.0,42.7318,42.764,42.6836,42.6916,144406.0
2017-05-12 11:50:00,53.07,53.1,53.06,53.06,133015.0,42.6916,42.7157,42.6836,42.6836,133015.0
2017-05-12 11:55:00,53.06,53.07,53.04,53.07,92026.0,42.6836,42.6916,42.6675,42.6916,92026.0
2017-05-12 12:00:00,53.07,53.09,53.05,53.07,132978.0,42.6916,42.7077,42.6755,42.6916,132978.0
2017-05-12 12:05:00,53.08,53.1,53.07,53.08,110353.0,42.6996,42.7157,42.6916,42.6996,110353.0
2017-05-12 12:10:00,53.09,53.16,53.06,53.16,103992.0,42.7077,42.764,42.6836,42.764,103992.0
2017-05-12 12:15:00,53.16,53.22,53.15,53.21,105359.0,42.764,42.8123,42.756,42.8042,105359.0
2017-05-12 12:20:00,53.21,53.28,53.21,53.27,70475.0,42.8042,42.8605,42.8042,42.8525,70475.0
2017-05-12 12:25:00,53.27,53.32,53.27,53.29,119880.0,42.8525,42.8927,42.8525,42.8686,119880.0
2017-05-12 12:30:00,53.3,53.33,53.29,53.33,76561.0,42.8766,42.9008,42.8686,42.9008,76561.0
2017-05-12 12:35:00,53.32,53.38,53.31,53.38,164010.0,42.8927,42.941,42.8847,42.941,164010.0
2017-05-12 12:40:00,53.38,53.46,53.38,53.44,105851.0,42.941,43.0053,42.941,42.9892,105851.0
2017-05-12 12:45:00,53.44,53.45,53.38,53.42,179119.0,42.9892,42.9973,42.941,42.9732,179119.0
2017-05-12 12:50:00,53.42,53.42,53.3,53.3,178447.0,42.9732,42.9732,42.8766,42.8766,178447.0
2017-05-12 12:55:00,53.3,53.32,53.26,53.3,391470.0,42.8766,42.8927,42.8444,42.8766,391470.0
2017-05-12 13:00:00,53.3,53.31,53.25,53.28,114137.0,42.8766,42.8847,42.8364,42.8605,114137.0
2017-05-12 13:05:00,53.28,53.29,53.22,53.28,110510.0,42.8605,42.8686,42.8123,42.8605,110510.0
2017-05-12 13:10:00,53.28,53.3,53.27,53.29,93524.0,42.8605,42.8766,42.8525,42.8686,93524.0
2017-05-12 13:15:00,53.29,53.33,53.28,53.3,84335.0,42.8686,42.9008,42.8605,42.8766,84335.0
2017-05-12 13:20:00,53.3,53.33,53.25,53.29,264671.0,42.8766,42.9008,42.8364,42.8686,264671.0
2017-05-12 13:25:00,53.29,53.32,53.28,53.3,65250.0,42.8686,42.8927,42.8605,42.8766,65250.0
2017-05-12 13:30:00,53.3,53.33,53.29,53.32,104206.0,42.8766,42.9008,42.8686,42.8927,104206.0
2017-05-12 13:35:00,53.31,53.32,53.28,53.29,36893.0,42.8847,42.8927,42.8605,42.8686,36893.0
2017-05-12 13:40:00,53.29,53.33,53.29,53.33,73594.0,42.8686,42.9008,42.8686,42.9008,73594.0
2017-05-12 13:45:00,53.32,53.34,53.3,53.33,70039.0,42.8927,42.9088,42.8766,42.9008,70039.0
2017-05-12 13:50:00,53.33,53.35,53.32,53.33,78001.0,42.9008,42.9168,42.8927,42.9008,78001.0
2017-05-12 13:55:00,53.33,53.34,53.27,53.28,164375.0,42.9008,42.9088,42.8525,42.8605,164375.0
2017-05-12 14:00:00,53.28,53.28,53.25,53.26,189782.0,42.8605,42.8605,42.8364,42.8444,189782.0
2017-05-12 14:05:00,53.26,53.27,53.24,53.24,97233.0,42.8444,42.8525,42.8284,42.8284,97233.0
2017-05-12 14:10:00,53.24,53.28,53.2,53.28,99245.0,42.8284,42.8605,42.7962,42.8605,99245.0
2017-05-12 14:15:00,53.28,53.31,53.25,53.26,116823.0,42.8605,42.8847,42.8364,42.8444,116823.0
2017-05-12 14:20:00,53.26,53.27,53.23,53.24,84462.0,42.8444,42.8525,42.8203,42.8284,84462.0
2017-05-12 14:25:00,53.24,53.26,53.23,53.26,144149.0,42.8284,42.8444,42.8203,42.8444,144149.0
2017-05-12 14:30:00,53.25,53.32,53.24,53.3,103336.0,42.8364,42.8927,42.8284,42.8766,103336.0
2017-05-12 14:35:00,53.32,53.36,53.31,53.36,77084.0,42.8927,42.9249,42.8847,42.9249,77084.0
2017-05-12 14:40:00,53.35,53.41,53.35,53.4,130027.0,42.9168,42.9651,42.9168,42.9571,130027.0
2017-05-12 14:45:00,53.4,53.46,53.37,53.38,181507.0,42.9571,43.0053,42.9329,42.941,181507.0
2017-05-12 14:50:00,53.38,53.48,53.37,53.47,121163.0,42.941,43.0214,42.9329,43.0134,121163.0
2017-05-12 14:55:00,53.48,53.49,53.45,53.49,125323.0,43.0214,43.0295,42.9973,43.0295,125323.0
2017-05-12 15:00:00,53.48,53.48,53.44,53.44,25426.0,43.0214,43.0214,42.9892,42.9892,25426.0
2017-05-12 15:05:00,53.44,53.45,53.38,53.43,37490.0,42.9892,42.9973,42.941,42.9812,37490.0
2017-05-12 15:10:00,53.43,53.43,53.32,53.35,43755.0,42.9812,42.9812,42.8927,42.9168,43755.0
2017-05-12 15:15:00,53.35,53.36,53.33,53.33,21229.0,42.9168,42.9249,42.9008,42.9008,21229.0
2017-05-12 15:20:00,53.33,53.35,53.31,53.32,30012.0,42.9008,42.9168,42.8847,42.8927,30012.0
2017-05-12 15:25:00,53.31,53.33,53.3,53.31,19389.0,42.8847,42.9008,42.8766,42.8847,19389.0
2017-05-12 15:30:00,53.31,53.31,53.23,53.28,286314.0,42.8847,42.8847,42.8203,42.8605,286314.0
2017-05-12 15:35:00,53.28,53.39,53.26,53.38,137217.0,42.8605,42.949,42.8444,42.941,137217.0
2017-05-12 15:40:00,53.38,53.43,53.37,53.41,190069.0,42.941,42.9812,42.9329,42.9651,190069.0
2017-05-12 15:45:00,53.41,53.43,53.39,53.43,262997.0,42.9651,42.9812,42.949,42.9812,262997.0
2017-05-12 15:50:00,53.43,53.45,53.4,53.41,166226.0,42.9812,42.9973,42.9571,42.9651,166226.0
2017-05-12 15:55:00,53.41,53.52,53.41,53.52,556850.0,42.9651,43.0536,42.9651,43.0536,556850.0
2017-05-15 09:30:00,53.72,53.95,53.56,53.85,153575.0,43.2145,43.3995,43.0858,43.3191,153575.0
2017-05-15 09:35:00,53.89,54.0,53.84,53.84,108722.0,43.3512,43.4397,43.311,43.311,108722.0
2017-05-15 09:40:00,53.85,53.89,53.73,53.75,40914.0,43.3191,43.3512,43.2225,43.2386,40914.0
2017-05-15 09:45:00,53.75,53.79,53.71,53.79,24895.0,43.2386,43.2708,43.2064,43.2708,24895.0
2017-05-15 09:50:00,53.8,53.95,53.8,53.93,150084.0,43.2788,43.3995,43.2788,43.3834,150084.0
2017-05-15 09:55:00,53.93,53.95,53.86,53.92,81124.0,43.3834,43.3995,43.3271,43.3754,81124.0
2017-05-15 10:00:00,53.92,54.05,53.92,53.98,110584.0,43.3754,43.48,43.3754,43.4236,110584.0
2017-05-15 10:05:00,53.97,54.11,53.96,54.09,220339.0,43.4156,43.5282,43.4076,43.5121,220339.0
2017-05-15 10:10:00,54.09,54.14,54.03,54.1,118244.0,43.5121,43.5524,43.4639,43.5202,118244.0
2017-05-15 10:15:00,54.12,54.18,54.08,54.11,110150.0,43.5363,43.5845,43.5041,43.5282,110150.0
2017-05-15 10:20:00,54.12,54.17,54.07,54.1,73363.0,43.5363,43.5765,43.496,43.5202,73363.0
2017-05-15 10:25:00,54.1,54.13,54.04,54.07,59133.0,43.5202,43.5443,43.4719,43.496,59133.0
2017-05-15 10:30:00,54.07,54.09,54.0,54.0,85607.0,43.496,43.5121,43.4397,43.4397,85607.0
2017-05-15 10:35:00,54.01,54.01,53.93,53.98,18852.0,43.4478,43.4478,43.3834,43.4236,18852.0
2017-05-15 10:40:00,53.98,54.01,53.92,54.0,41458.0,43.4236,43.4478,43.3754,43.4397,41458.0
2017-05-15 10:45:00,54.0,54.03,53.95,53.96,45520.0,43.4397,43.4639,43.3995,43.4076,45520.0
2017-05-15 10:50:00,53.95,54.09,53.94,54.09,68369.0,43.3995,43.5121,43.3915,43.5121,68369.0
2017-05-15 10:55:00,54.08,54.1,54.05,54.1,70040.0,43.5041,43.5202,43.48,43.5202,70040.0
2017-05-15 11:00:00,54.11,54.17,54.11,54.13,75614.0,43.5282,43.5765,43.5282,43.5443,75614.0
2017-05-15 11:05:00,54.13,54.18,54.12,54.17,17822.0,43.5443,43.5845,43.5363,43.5765,17822.0
2017-05-15 11:10:00,54.17,54.18,54.08,54.09,29139.0,43.5765,43.5845,43.5041,43.5121,29139.0
2017-05-15 11:15:00,54.09,54.13,54.06,54.08,25809.0,43.5121,43.5443,43.488,43.5041,25809.0
2017-05-15 11:20:00,54.07,54.1,54.03,54.04,26889.0,43.496,43.5202,43.4639,43.4719,26889.0
2017-05-15 11:25:00,54.05,54.12,54.03,54.11,42929.0,43.48,43.5363,43.4639,43.5282,42929.0
2017-05-15 11:30:00,54.11,54.19,54.11,54.14,116803.0,43.5282,43.5926,43.5282,43.5524,116803.0
2017-05-15 11:35:00,54.14,54.15,54.07,54.1,16711.0,43.5524,43.5604,43.496,43.5202,16711.0
2017-05-15 11:40:00,54.09,54.09,53.99,54.01,39343.0,43.5121,43.5121,43.4317,43.4478,39343.0
2017-05-15 11:45:00,54.0,54.03,53.97,54.0,13648.0,43.4397,43.4639,43.4156,43.4397,13648.0
2017-05-15 11:50:00,54.0,54.01,53.96,53.99,207902.0,43.4397,43.4478,43.4076,43.4317,207902.0
2017-05-15 11:55:00,53.99,54.06,53.99,54.04,22971.0,43.4317,43.488,43.4317,43.4719,22971.0
2017-05-15 12:00:00,54.03,54.05,54.0,54.0,24320.0,43.4639,43.48,43.4397,43.4397,24320.0
2017-05-15 12:05:00,54.0,54.05,53.99,54.05,29721.0,43.4397,43.48,43.4317,43.48,29721.0
2017-05-15 12:10:00,54.04,54.05,53.95,53.95,61942.0,43.4719,43.48,43.3995,43.3995,61942.0
2017-05-15 12:15:00,53.96,53.98,53.93,53.93,16652.0,43.4076,43.4236,43.3834,43.3834,16652.0
2017-05-15 12:20:00,53.93,53.98,53.93,53.96,9330.0,43.3834,43.4236,43.3834,43.4076,9330.0
2017-05-15 12:25:00,53.96,53.98,53.91,53.92,17299.0,43.4076,43.4236,43.3673,43.3754,17299.0
2017-05-15 12:30:00,53.92,53.94,53.92,53.94,5882.0,43.3754,43.3915,43.3754,43.3915,5882.0
2017-05-15 12:35:00,53.93,54.0,53.92,53.99,19826.0,43.3834,43.4397,43.3754,43.4317,19826.0
2017-05-15 12:40:00,53.99,54.01,53.98,53.99,7623.0,43.4317,43.4478,43.4236,43.4317,7623.0
2017-05-15 12:45:00,53.99,54.04,53.98,54.03,24151.0,43.4317,43.4719,43.4236,43.4639,24151.0
2017-05-15 12:50:00,54.03,54.08,54.03,54.05,22418.0,43.4639,43.5041,43.4639,43.48,22418.0
2017-05-15 12:55:00,54.04,54.06,54.04,54.04,17828.0,43.4719,43.488,43.4719,43.4719,17828.0
2017-05-15 13:00:00,54.03,54.04,53.97,53.97,22111.0,43.4639,43.4719,43.4156,43.4156,22111.0
2017-05-15 13:05:00,53.98,54.02,53.98,54.02,13646.0,43.4236,43.4558,43.4236,43.4558,13646.0
2017-05-15 13:10:00,54.04,54.08,54.03,54.07,18562.0,43.4719,43.5041,43.4639,43.496,18562.0
2017-05-15 13:15:00,54.07,54.07,54.04,54.05,7000.0,43.496,43.496,43.4719,43.48,7000.0
2017-05-15 13:20:00,54.04,54.09,54.04,54.08,74350.0,43.4719,43.5121,43.4719,43.5041,74350.0
2017-05-15 13:25:00,54.07,54.11,54.06,54.1,15723.0,43.496,43.5282,43.488,43.5202,15723.0
2017-05-15 13:30:00,54.1,54.14,54.1,54.12,20214.0,43.5202,43.5524,43.5202,43.5363,20214.0
2017-05-15 13:35:00,54.11,54.14,54.06,54.06,7846.0,43.5282,43.5524,43.488,43.488,7846.0
2017-05-15 13:40:00,54.07,54.08,54.04,54.05,11493.0,43.496,43.5041,43.4719,43.48,11493.0
2017-05-15 13:45:00,54.05,54.09,54.04,54.05,26763.0,43.48,43.5121,43.4719,43.48,26763.0
2017-05-15 13:50:00,54.05,54.06,54.03,54.03,7164.0,43.48,43.488,43.4639,43.4639,7164.0
2017-05-15 13:55:00,54.03,54.03,54.0,54.01,8109.0,43.4639,43.4639,43.4397,43.4478,8109.0
2017-05-15 14:00:00,54.0,54.01,53.95,53.95,67098.0,43.4397,43.4478,43.3995,43.3995,67098.0
2017-05-15 14:05:00,53.95,53.97,53.93,53.96,30016.0,43.3995,43.4156,43.3834,43.4076,30016.0
2017-05-15 14:10:00,53.97,53.98,53.94,53.95,31895.0,43.4156,43.4236,43.3915,43.3995,31895.0
2017-05-15 14:15:00,53.95,53.97,53.92,53.94,18521.0,43.3995,43.4156,43.3754,43.3915,18521.0
2017-05-15 14:20:00,53.94,53.97,53.92,53.92,39070.0,43.3915,43.4156,43.3754,43.3754,39070.0
2017-05-15 14:25:00,53.91,53.92,53.8,53.82,41313.0,43.3673,43.3754,43.2788,43.2949,41313.0
2017-05-15 14:30:00,53.82,53.85,53.78,53.8,28309.0,43.2949,43.3191,43.2628,43.2788,28309.0
2017-05-15 14:35:00,53.8,53.81,53.77,53.8,17964.0,43.2788,43.2869,43.2547,43.2788,17964.0
2017-05-15 14:40:00,53.81,53.83,53.79,53.8,15888.0,43.2869,43.303,43.2708,43.2788,15888.0
2017-05-15 14:45:00,53.8,53.86,53.79,53.85,21822.0,43.2788,43.3271,43.2708,43.3191,21822.0
2017-05-15 14:50:00,53.85,53.86,53.83,53.85,32294.0,43.3191,43.3271,43.303,43.3191,32294.0
2017-05-15 14:55:00,53.86,53.86,53.8,53.82,26870.0,43.3271,43.3271,43.2788,43.2949,26870.0
2017-05-15 15:00:00,53.82,53.86,53.81,53.83,30530.0,43.2949,43.3271,43.2869,43.303,30530.0
2017-05-15 15:05:00,53.84,53.86,53.82,53.85,24093.0,43.311,43.3271,43.2949,43.3191,24093.0
2017-05-15 15:10:00,53.85,53.86,53.8,53.84,19015.0,43.3191,43.3271,43.2788,43.311,19015.0
2017-05-15 15:15:00,53.84,53.85,53.81,53.85,28275.0,43.311,43.3191,43.2869,43.3191,28275.0
2017-05-15 15:20:00,53.85,53.88,53.84,53.88,23847.0,43.3191,43.3432,43.311,43.3432,23847.0
2017-05-15 15:25:00,53.87,53.92,53.87,53.89,18284.0,43.3352,43.3754,43.3352,43.3512,18284.0
2017-05-15 15:30:00,53.89,53.96,53.87,53.96,53025.0,43.3512,43.4076,43.3352,43.4076,53025.0
2017-05-15 15:35:00,53.96,53.99,53.95,53.99,209063.0,43.4076,43.4317,43.3995,43.4317,209063.0
2017-05-15 15:40:00,53.98,53.99,53.96,53.97,29870.0,43.4236,43.4317,43.4076,43.4156,29870.0
2017-05-15 15:45:00,53.96,54.06,53.96,54.03,44723.0,43.4076,43.488,43.4076,43.4639,44723.0
2017-05-15 15:50:00,54.03,54.07,54.03,54.05,123310.0,43.4639,43.496,43.4639,43.48,123310.0
2017-05-15 15:55:00,54.05,54.05,54.01,54.02,206635.0,43.48,43.48,43.4478,43.4558,206635.0
2017-05-16 09:30:00,54.1,54.24,54.06,54.22,60889.0,43.5202,43.6328,43.488,43.6167,60889.0
2017-05-16 09:35:00,54.22,54.29,54.04,54.12,76016.0,43.6167,43.673,43.4719,43.5363,76016.0
2017-05-16 09:40:00,54.11,54.14,53.96,53.98,77789.0,43.5282,43.5524,43.4076,43.4236,77789.0
2017-05-16 09:45:00,53.98,53.98,53.87,53.91,38851.0,43.4236,43.4236,43.3352,43.3673,38851.0
2017-05-16 09:50:00,53.91,53.97,53.86,53.97,104498.0,43.3673,43.4156,43.3271,43.4156,104498.0
2017-05-16 09:55:00,53.97,54.0,53.92,53.94,111242.0,43.4156,43.4397,43.3754,43.3915,111242.0
2017-05-16 10:00:00,53.95,54.02,53.95,54.02,40515.0,43.3995,43.4558,43.3995,43.4558,40515.0
2017-05-16 10:05:00,54.03,54.09,54.01,54.08,258852.0,43.4639,43.5121,43.4478,43.5041,258852.0
2017-05-16 10:10:00,54.08,54.13,54.06,54.08,156021.0,43.5041,43.5443,43.488,43.5041,156021.0
2017-05-16 10:15:00,54.08,54.15,54.08,54.12,42410.0,43.5041,43.5604,43.5041,43.5363,42410.0
2017-05-16 10:20:00,54.12,54.16,53.97,53.97,113106.0,43.5363,43.5684,43.4156,43.4156,113106.0
2017-05-16 10:25:00,53.97,53.99,53.85,53.89,53405.0,43.4156,43.4317,43.3191,43.3512,53405.0
2017-05-16 10:30:00,53.89,53.95,53.81,53.84,79233.0,43.3512,43.3995,43.2869,43.311,79233.0
2017-05-16 10:35:00,53.84,53.84,53.73,53.73,145749.0,43.311,43.311,43.2225,43.2225,145749.0
2017-05-16 10:40:00,53.73,53.74,53.57,53.64,166591.0,43.2225,43.2306,43.0938,43.1501,166591.0
2017-05-16 10:45:00,53.64,53.69,53.61,53.67,87117.0,43.1501,43.1904,43.126,43.1743,87117.0
2017-05-16 10:50:00,53.66,53.73,53.62,53.72,76647.0,43.1662,43.2225,43.134,43.2145,76647.0
2017-05-16 10:55:00,53.72,53.74,53.62,53.63,27640.0,43.2145,43.2306,43.134,43.1421,27640.0
2017-05-16 11:00:00,53.63,53.71,53.55,53.7,91018.0,43.1421,43.2064,43.0777,43.1984,91018.0
2017-05-16 11:05:00,53.7,53.75,53.69,53.72,67696.0,43.1984,43.2386,43.1904,43.2145,67696.0
2017-05-16 11:10:00,53.72,53.76,53.7,53.72,211972.0,43.2145,43.2467,43.1984,43.2145,211972.0
2017-05-16 11:15:00,53.71,53.73,53.67,53.67,42206.0,43.2064,43.2225,43.1743,43.1743,42206.0
2017-05-16 11:20:00,53.68,53.79,53.68,53.77,44763.0,43.1823,43.2708,43.1823,43.2547,44763.0
2017-05-16 11:25:00,53.78,53.81,53.76,53.77,27203.0,43.2628,43.2869,43.2467,43.2547,27203.0
2017-05-16 11:30:00,53.77,53.79,53.73,53.75,22377.0,43.2547,43.2708,43.2225,43.2386,22377.0
2017-05-16 11:35:00,53.75,53.83,53.73,53.82,27201.0,43.2386,43.303,43.2225,43.2949,27201.0
2017-05-16 11:40:00,53.82,53.84,53.79,53.82,37312.0,43.2949,43.311,43.2708,43.2949,37312.0
2017-05-16 11:45:00,53.82,53.93,53.8,53.93,39557.0,43.2949,43.3834,43.2788,43.3834,39557.0
2017-05-16 11:50:00,53.93,53.99,53.92,53.98,99312.0,43.3834,43.4317,43.3754,43.4236,99312.0
2017-05-16 11:55:00,53.98,53.99,53.95,53.97,14362.0,43.4236,43.4317,43.3995,43.4156,14362.0
2017-05-16 12:00:00,53.96,53.96,53.87,53.91,25461.0,43.4076,43.4076,43.3352,43.3673,25461.0
2017-05-16 12:05:00,53.92,53.95,53.92,53.92,17478.0,43.3754,43.3995,43.3754,43.3754,17478.0
2017-05-16 12:10:00,53.92,53.97,53.89,53.9,17831.0,43.3754,43.4156,43.3512,43.3593,17831.0
2017-05-16 12:15:00,53.9,54.0,53.9,54.0,29393.0,43.3593,43.4397,43.3593,43.4397,29393.0
2017-05-16 12:20:00,54.0,54.01,53.98,53.98,11116.0,43.4397,43.4478,43.4236,43.4236,11116.0
2017-05-16 12:25:00,53.99,54.01,53.97,53.99,17136.0,43.4317,43.4478,43.4156,43.4317,17136.0
2017-05-16 12:30:00,53.99,53.99,53.94,53.97,14130.0,43.4317,43.4317,43.3915,43.4156,14130.0
2017-05-16 12:35:00,53.96,53.99,53.96,53.98,17847.0,43.4076,43.4317,43.4076,43.4236,17847.0
2017-05-16 12:40:00,53.98,53.98,53.9,53.91,23922.0,43.4236,43.4236,43.3593,43.3673,23922.0
2017-05-16 12:45:00,53.91,53.95,53.89,53.93,43986.0,43.3673,43.3995,43.3512,43.3834,43986.0
2017-05-16 12:50:00,53.93,53.97,53.93,53.97,40282.0,43.3834,43.4156,43.3834,43.4156,40282.0
2017-05-16 12:55:00,53.97,53.99,53.93,53.93,30327.0,43.4156,43.4317,43.3834,43.3834,30327.0
2017-05-16 13:00:00,53.92,53.94,53.88,53.92,20708.0,43.3754,43.3915,43.3432,43.3754,20708.0
2017-05-16 13:05:00,53.92,53.97,53.9,53.96,17143.0,43.3754,43.4156,43.3593,43.4076,17143.0
2017-05-16 13:10:00,53.96,53.99,53.92,53.96,12475.0,43.4076,43.4317,43.3754,43.4076,12475.0
2017-05-16 13:15:00,53.96,53.97,53.91,53.93,21812.0,43.4076,43.4156,43.3673,43.3834,21812.0
2017-05-16 13:20:00,53.93,53.95,53.91,53.93,14593.0,43.3834,43.3995,43.3673,43.3834,14593.0
2017-05-16 13:25:00,53.92,53.95,53.89,53.89,36298.0,43.3754,43.3995,43.3512,43.3512,36298.0
2017-05-16 13:30:00,53.9,53.94,53.9,53.92,26195.0,43.3593,43.3915,43.3593,43.3754,26195.0
2017-05-16 13:35:00,53.92,53.95,53.92,53.94,11705.0,43.3754,43.3995,43.3754,43.3915,11705.0
2017-05-16 13:40:00,53.94,53.96,53.92,53.94,17208.0,43.3915,43.4076,43.3754,43.3915,17208.0
2017-05-16 13:45:00,53.94,53.99,53.93,53.97,26132.0,43.3915,43.4317,43.3834,43.4156,26132.0
2017-05-16 13:50:00,53.96,53.99,53.94,53.99,41287.0,43.4076,43.4317,43.3915,43.4317,41287.0
2017-05-16 13:55:00,53.98,53.98,53.94,53.96,50801.0,43.4236,43.4236,43.3915,43.4076,50801.0
2017-05-16 14:00:00,53.96,54.0,53.95,53.98,30210.0,43.4076,43.4397,43.3995,43.4236,30210.0
2017-05-16 14:05:00,53.98,54.01,53.97,54.0,41777.0,43.4236,43.4478,43.4156,43.4397,41777.0
2017-05-16 14:10:00,54.0,54.0,53.97,53.99,13517.0,43.4397,43.4397,43.4156,43.4317,13517.0
2017-05-16 14:15:00,54.0,54.02,53.98,54.0,15836.0,43.4397,43.4558,43.4236,43.4397,15836.0
2017-05-16 14:20:00,54.01,54.03,53.98,53.98,27531.0,43.4478,43.4639,43.4236,43.4236,27531.0
2017-05-16 14:25:00,53.98,54.02,53.95,54.02,19220.0,43.4236,43.4558,43.3995,43.4558,19220.0
2017-05-16 14:30:00,54.01,54.04,54.0,54.03,17234.0,43.4478,43.4719,43.4397,43.4639,17234.0
2017-05-16 14:35:00,54.03,54.05,54.01,54.03,9800.0,43.4639,43.48,43.4478,43.4639,9800.0
2017-05-16 14:40:00,54.03,54.05,53.99,53.99,32662.0,43.4639,43.48,43.4317,43.4317,32662.0
2017-05-16 14:45:00,53.99,54.06,53.99,54.06,16894.0,43.4317,43.488,43.4317,43.488,16894.0
2017-05-16 14:50:00,54.05,54.09,54.03,54.07,28328.0,43.48,43.5121,43.4639,43.496,28328.0
2017-05-16 14:55:00,54.07,54.11,54.05,54.1,19350.0,43.496,43.5282,43.48,43.5202,19350.0
2017-05-16 15:00:00,54.11,54.14,54.09,54.13,39251.0,43.5282,43.5524,43.5121,43.5443,39251.0
2017-05-16 15:05:00,54.12,54.14,54.11,54.13,13805.0,43.5363,43.5524,43.5282,43.5443,13805.0
2017-05-16 15:10:00,54.13,54.13,54.07,54.09,17674.0,43.5443,43.5443,43.496,43.5121,17674.0
2017-05-16 15:15:00,54.08,54.08,54.04,54.06,22141.0,43.5041,43.5041,43.4719,43.488,22141.0
2017-05-16 15:20:00,54.05,54.11,54.05,54.07,24334.0,43.48,43.5282,43.48,43.496,24334.0
2017-05-16 15:25:00,54.07,54.17,54.06,54.15,55453.0,43.496,43.5765,43.488,43.5604,55453.0
2017-05-16 15:30:00,54.15,54.24,54.15,54.2,42906.0,43.5604,43.6328,43.5604,43.6006,42906.0
2017-05-16 15:35:00,54.2,54.24,54.2,54.22,51902.0,43.6006,43.6328,43.6006,43.6167,51902.0
2017-05-16 15:40:00,54.23,54.25,54.21,54.22,56702.0,43.6248,43.6408,43.6087,43.6167,56702.0
2017-05-16 15:45:00,54.21,54.22,54.18,54.19,114675.0,43.6087,43.6167,43.5845,43.5926,114675.0
2017-05-16 15:50:00,54.19,54.27,54.19,54.26,94797.0,43.5926,43.6569,43.5926,43.6489,94797.0
2017-05-16 15:55:00,54.26,54.27,54.22,54.25,320839.0,43.6489,43.6569,43.6167,43.6408,320839.0
2017-05-17 09:30:00,53.0,53.26,52.91,53.03,823723.0,42.6353,42.8444,42.5629,42.6594,823723.0
2017-05-17 09:35:00,53.04,53.15,53.01,53.1,302518.0,42.6675,42.756,42.6433,42.7157,302518.0
2017-05-17 09:40:00,53.1,53.22,52.98,53.02,333705.0,42.7157,42.8123,42.6192,42.6514,333705.0
2017-05-17 09:45:00,53.02,53.06,52.94,53.0,235429.0,42.6514,42.6836,42.587,42.6353,235429.0
2017-05-17 09:50:00,53.01,53.02,52.85,52.87,249598.0,42.6433,42.6514,42.5146,42.5307,249598.0
2017-05-17 09:55:00,52.87,52.91,52.7,52.71,249919.0,42.5307,42.5629,42.394,42.402,249919.0
2017-05-17 10:00:00,52.71,52.79,52.65,52.66,325937.0,42.402,42.4664,42.3537,42.3618,325937.0
2017-05-17 10:05:00,52.66,52.69,52.5,52.67,928378.0,42.3618,42.3859,42.2331,42.3698,928378.0
2017-05-17 10:10:00,52.67,52.7,52.54,52.57,310314.0,42.3698,42.394,42.2652,42.2894,310314.0
2017-05-17 10:15:00,52.58,52.7,52.58,52.67,257730.0,42.2974,42.394,42.2974,42.3698,257730.0
2017-05-17 10:20:00,52.67,52.77,52.66,52.71,150282.0,42.3698,42.4503,42.3618,42.402,150282.0
2017-05-17 10:25:00,52.72,52.74,52.57,52.63,93013.0,42.41,42.4261,42.2894,42.3376,93013.0
2017-05-17 10:30:00,52.63,52.66,52.51,52.51,325065.0,42.3376,42.3618,42.2411,42.2411,325065.0
2017-05-17 10:35:00,52.51,52.52,52.4,52.47,172511.0,42.2411,42.2492,42.1526,42.2089,172511.0
2017-05-17 10:40:00,52.46,52.54,52.42,52.52,164863.0,42.2009,42.2652,42.1687,42.2492,164863.0
2017-05-17 10:45:00,52.53,52.55,52.39,52.41,97581.0,42.2572,42.2733,42.1446,42.1607,97581.0
2017-05-17 10:50:00,52.42,52.42,52.25,52.26,117791.0,42.1687,42.1687,42.032,42.04,117791.0
2017-05-17 10:55:00,52.26,52.31,52.14,52.19,243905.0,42.04,42.0802,41.9435,41.9837,243905.0
2017-05-17 11:00:00,52.19,52.26,52.17,52.18,63236.0,41.9837,42.04,41.9676,41.9757,63236.0
2017-05-17 11:05:00,52.17,52.26,52.15,52.15,84787.0,41.9676,42.04,41.9515,41.9515,84787.0
2017-05-17 11:10:00,52.15,52.29,52.14,52.28,118240.0,41.9515,42.0641,41.9435,42.0561,118240.0
2017-05-17 11:15:00,52.28,52.35,52.22,52.34,72162.0,42.0561,42.1124,42.0078,42.1044,72162.0
2017-05-17 11:20:00,52.35,52.42,52.32,52.33,75190.0,42.1124,42.1687,42.0883,42.0963,75190.0
2017-05-17 11:25:00,52.33,52.38,52.3,52.3,219525.0,42.0963,42.1365,42.0722,42.0722,219525.0
2017-05-17 11:30:00,52.31,52.34,52.17,52.17,46889.0,42.0802,42.1044,41.9676,41.9676,46889.0
2017-05-17 11:35:00,52.18,52.29,52.17,52.23,102919.0,41.9757,42.0641,41.9676,42.0159,102919.0
2017-05-17 11:40:00,52.23,52.28,52.18,52.27,36054.0,42.0159,42.0561,41.9757,42.0481,36054.0
2017-05-17 11:45:00,52.26,52.29,52.22,52.24,186681.0,42.04,42.0641,42.0078,42.0239,186681.0
2017-05-17 11:50:00,52.25,52.3,52.2,52.2,49799.0,42.032,42.0722,41.9917,41.9917,49799.0
2017-05-17 11:55:00,52.2,52.29,52.17,52.27,52435.0,41.9917,42.0641,41.9676,42.0481,52435.0
2017-05-17 12:00:00,52.27,52.28,52.19,52.2,78164.0,42.0481,42.0561,41.9837,41.9917,78164.0
2017-05-17 12:05:00,52.19,52.22,52.15,52.18,40700.0,41.9837,42.0078,41.9515,41.9757,40700.0
2017-05-17 12:10:00,52.17,52.18,52.11,52.14,42544.0,41.9676,41.9757,41.9193,41.9435,42544.0
2017-05-17 12:15:00,52.14,52.15,52.04,52.04,134113.0,41.9435,41.9515,41.863,41.863,134113.0
2017-05-17 12:20:00,52.03,52.05,51.98,52.0,90296.0,41.855,41.8711,41.8148,41.8309,90296.0
2017-05-17 12:25:00,52.0,52.03,51.96,51.98,63740.0,41.8309,41.855,41.7987,41.8148,63740.0
2017-05-17 12:30:00,51.97,51.99,51.9,51.95,63863.0,41.8067,41.8228,41.7504,41.7906,63863.0
2017-05-17 12:35:00,51.96,52.0,51.92,51.99,84217.0,41.7987,41.8309,41.7665,41.8228,84217.0
2017-05-17 12:40:00,51.99,52.02,51.95,52.01,58304.0,41.8228,41.8469,41.7906,41.8389,58304.0
2017-05-17 12:45:00,52.01,52.11,52.0,52.08,99381.0,41.8389,41.9193,41.8309,41.8952,99381.0
2017-05-17 12:50:00,52.09,52.12,52.05,52.12,45864.0,41.9033,41.9274,41.8711,41.9274,45864.0
2017-05-17 12:55:00,52.12,52.21,52.12,52.21,203168.0,41.9274,41.9998,41.9274,41.9998,203168.0
2017-05-17 13:00:00,52.19,52.2,52.14,52.16,216792.0,41.9837,41.9917,41.9435,41.9596,216792.0
2017-05-17 13:05:00,52.16,52.19,52.11,52.16,60003.0,41.9596,41.9837,41.9193,41.9596,60003.0
2017-05-17 13:10:00,52.16,52.17,52.06,52.12,68123.0,41.9596,41.9676,41.8791,41.9274,68123.0
2017-05-17 13:15:00,52.13,52.13,52.06,52.07,46415.0,41.9354,41.9354,41.8791,41.8872,46415.0
2017-05-17 13:20:00,52.08,52.09,52.03,52.04,82110.0,41.8952,41.9033,41.855,41.863,82110.0
2017-05-17 13:25:00,52.05,52.07,52.01,52.03,61127.0,41.8711,41.8872,41.8389,41.855,61127.0
2017-05-17 13:30:00,52.04,52.09,52.01,52.09,42143.0,41.863,41.9033,41.8389,41.9033,42143.0
2017-05-17 13:35:00,52.08,52.09,51.93,51.97,179972.0,41.8952,41.9033,41.7745,41.8067,179972.0
2017-05-17 13:40:00,51.98,51.99,51.91,51.92,54857.0,41.8148,41.8228,41.7585,41.7665,54857.0
2017-05-17 13:45:00,51.92,51.98,51.89,51.98,65839.0,41.7665,41.8148,41.7424,41.8148,65839.0
2017-05-17 13:50:00,51.98,51.98,51.9,51.93,52567.0,41.8148,41.8148,41.7504,41.7745,52567.0
2017-05-17 13:55:00,51.93,51.94,51.83,51.85,243640.0,41.7745,41.7826,41.6941,41.7102,243640.0
2017-05-17 14:00:00,51.85,51.93,51.84,51.92,74250.0,41.7102,41.7745,41.7021,41.7665,74250.0
2017-05-17 14:05:00,51.93,51.95,51.88,51.95,124885.0,41.7745,41.7906,41.7343,41.7906,124885.0
2017-05-17 14:10:00,51.94,51.94,51.77,51.79,169642.0,41.7826,41.7826,41.6458,41.6619,169642.0
2017-05-17 14:15:00,51.78,51.78,51.5,51.6,486129.0,41.6539,41.6539,41.4286,41.5091,486129.0
2017-05-17 14:20:00,51.62,51.64,51.48,51.6,224477.0,41.5252,41.5413,41.4125,41.5091,224477.0
2017-05-17 14:25:00,51.59,51.66,51.56,51.59,97843.0,41.501,41.5573,41.4769,41.501,97843.0
2017-05-17 14:30:00,51.59,51.75,51.59,51.74,96865.0,41.501,41.6297,41.501,41.6217,96865.0
2017-05-17 14:35:00,51.74,51.79,51.65,51.71,152367.0,41.6217,41.6619,41.5493,41.5976,152367.0
2017-05-17 14:40:00,51.71,51.76,51.66,51.67,118159.0,41.5976,41.6378,41.5573,41.5654,118159.0
2017-05-17 14:45:00,51.68,51.69,51.6,51.66,168070.0,41.5734,41.5815,41.5091,41.5573,168070.0
2017-05-17 14:50:00,51.66,51.83,51.64,51.83,73305.0,41.5573,41.6941,41.5413,41.6941,73305.0
2017-05-17 14:55:00,51.82,51.95,51.81,51.92,143095.0,41.6861,41.7906,41.678,41.7665,143095.0
2017-05-17 15:00:00,51.92,51.96,51.87,51.96,76966.0,41.7665,41.7987,41.7263,41.7987,76966.0
2017-05-17 15:05:00,51.95,51.99,51.92,51.93,104305.0,41.7906,41.8228,41.7665,41.7745,104305.0
2017-05-17 15:10:00,51.94,52.01,51.87,52.01,148175.0,41.7826,41.8389,41.7263,41.8389,148175.0
2017-05-17 15:15:00,52.0,52.14,51.99,52.12,173769.0,41.8309,41.9435,41.8228,41.9274,173769.0
2017-05-17 15:20:00,52.12,52.23,52.12,52.13,101197.0,41.9274,42.0159,41.9274,41.9354,101197.0
2017-05-17 15:25:00,52.13,52.18,52.09,52.1,175928.0,41.9354,41.9757,41.9033,41.9113,175928.0
2017-05-17 15:30:00,52.09,52.11,52.04,52.06,154617.0,41.9033,41.9193,41.863,41.8791,154617.0
2017-05-17 15:35:00,52.06,52.15,52.05,52.13,341734.0,41.8791,41.9515,41.8711,41.9354,341734.0
2017-05-17 15:40:00,52.14,52.17,51.99,52.01,541656.0,41.9435,41.9676,41.8228,41.8389,541656.0
2017-05-17 15:45:00,52.01,52.08,51.96,51.96,626685.0,41.8389,41.8952,41.7987,41.7987,626685.0
2017-05-17 15:50:00,51.96,51.98,51.91,51.92,798140.0,41.7987,41.8148,41.7585,41.7665,798140.0
2017-05-17 15:55:00,51.91,51.97,51.89,51.92,813228.0,41.7585,41.8067,41.7424,41.7665,813228.0
2017-05-18 09:30:00,51.79,52.13,51.69,52.12,228705.0,41.6619,41.9354,41.5815,41.9274,228705.0
2017-05-18 09:35:00,52.14,52.36,52.08,52.32,463541.0,41.9435,42.1204,41.8952,42.0883,463541.0
2017-05-18 09:40:00,52.33,52.33,51.9,51.98,765429.0,42.0963,42.0963,41.7504,41.8148,765429.0
2017-05-18 09:45:00,51.98,52.19,51.95,51.97,127346.0,41.8148,41.9837,41.7906,41.8067,127346.0
2017-05-18 09:50:00,51.97,52.09,51.93,52.0,54407.0,41.8067,41.9033,41.7745,41.8309,54407.0
2017-05-18 09:55:00,52.01,52.01,51.78,51.79,105090.0,41.8389,41.8389,41.6539,41.6619,105090.0
2017-05-18 10:00:00,51.79,52.05,51.79,52.03,140693.0,41.6619,41.8711,41.6619,41.855,140693.0
2017-05-18 10:05:00,52.02,52.2,51.96,52.16,225707.0,41.8469,41.9917,41.7987,41.9596,225707.0
2017-05-18 10:10:00,52.16,52.27,52.09,52.18,225119.0,41.9596,42.0481,41.9033,41.9757,225119.0
2017-05-18 10:15:00,52.18,52.25,52.14,52.23,179654.0,41.9757,42.032,41.9435,42.0159,179654.0
2017-05-18 10:20:00,52.23,52.25,52.14,52.22,115520.0,42.0159,42.032,41.9435,42.0078,115520.0
2017-05-18 10:25:00,52.21,52.52,52.2,52.47,410929.0,41.9998,42.2492,41.9917,42.2089,410929.0
2017-05-18 10:30:00,52.48,52.55,52.38,52.47,221226.0,42.217,42.2733,42.1365,42.2089,221226.0
2017-05-18 10:35:00,52.49,52.59,52.45,52.48,254966.0,42.225,42.3055,42.1928,42.217,254966.0
2017-05-18 10:40:00,52.45,52.45,52.3,52.37,97426.0,42.1928,42.1928,42.0722,42.1285,97426.0
2017-05-18 10:45:00,52.38,52.39,52.32,52.36,58393.0,42.1365,42.1446,42.0883,42.1204,58393.0
2017-05-18 10:50:00,52.36,52.43,52.31,52.37,128420.0,42.1204,42.1768,42.0802,42.1285,128420.0
2017-05-18 10:55:00,52.38,52.4,52.33,52.39,60164.0,42.1365,42.1526,42.0963,42.1446,60164.0
2017-05-18 11:00:00,52.38,52.46,52.37,52.43,174500.0,42.1365,42.2009,42.1285,42.1768,174500.0
2017-05-18 11:05:00,52.43,52.47,52.36,52.41,244016.0,42.1768,42.2089,42.1204,42.1607,244016.0
2017-05-18 11:10:00,52.4,52.42,52.27,52.32,193805.0,42.1526,42.1687,42.0481,42.0883,193805.0
2017-05-18 11:15:00,52.32,52.37,52.28,52.28,26025.0,42.0883,42.1285,42.0561,42.0561,26025.0
2017-05-18 11:20:00,52.27,52.32,52.21,52.23,85038.0,42.0481,42.0883,41.9998,42.0159,85038.0
2017-05-18 11:25:00,52.23,52.28,52.18,52.18,46022.0,42.0159,42.0561,41.9757,41.9757,46022.0
2017-05-18 11:30:00,52.19,52.28,52.18,52.23,103481.0,41.9837,42.0561,41.9757,42.0159,103481.0
2017-05-18 11:35:00,52.23,52.23,52.08,52.09,95315.0,42.0159,42.0159,41.8952,41.9033,95315.0
2017-05-18 11:40:00,52.09,52.09,51.88,51.89,251120.0,41.9033,41.9033,41.7343,41.7424,251120.0
2017-05-18 11:45:00,51.88,52.03,51.83,52.03,144828.0,41.7343,41.855,41.6941,41.855,144828.0
2017-05-18 11:50:00,52.02,52.09,52.02,52.02,54350.0,41.8469,41.9033,41.8469,41.8469,54350.0
2017-05-18 11:55:00,52.0,52.05,51.95,51.99,90528.0,41.8309,41.8711,41.7906,41.8228,90528.0
2017-05-18 12:00:00,52.0,52.05,51.88,51.9,67368.0,41.8309,41.8711,41.7343,41.7504,67368.0
2017-05-18 12:05:00,51.9,52.0,51.85,51.92,173075.0,41.7504,41.8309,41.7102,41.7665,173075.0
2017-05-18 12:10:00,51.93,52.04,51.93,52.04,45240.0,41.7745,41.863,41.7745,41.863,45240.0
2017-05-18 12:15:00,52.04,52.11,52.01,52.05,49228.0,41.863,41.9193,41.8389,41.8711,49228.0
2017-05-18 12:20:00,52.05,52.17,52.04,52.16,64641.0,41.8711,41.9676,41.863,41.9596,64641.0
2017-05-18 12:25:00,52.16,52.29,52.15,52.22,40969.0,41.9596,42.0641,41.9515,42.0078,40969.0
2017-05-18 12:30:00,52.22,52.37,52.22,52.24,266870.0,42.0078,42.1285,42.0078,42.0239,266870.0
2017-05-18 12:35:00,52.24,52.28,52.16,52.16,31069.0,42.0239,42.0561,41.9596,41.9596,31069.0
2017-05-18 12:40:00,52.17,52.2,52.1,52.12,20915.0,41.9676,41.9917,41.9113,41.9274,20915.0
2017-05-18 12:45:00,52.13,52.18,52.08,52.16,28014.0,41.9354,41.9757,41.8952,41.9596,28014.0
2017-05-18 12:50:00,52.17,52.18,52.08,52.18,26590.0,41.9676,41.9757,41.8952,41.9757,26590.0
2017-05-18 12:55:00,52.18,52.31,52.18,52.29,35542.0,41.9757,42.0802,41.9757,42.0641,35542.0
2017-05-18 13:00:00,52.3,52.36,52.24,52.29,42458.0,42.0722,42.1204,42.0239,42.0641,42458.0
2017-05-18 13:05:00,52.29,52.29,52.19,52.21,41261.0,42.0641,42.0641,41.9837,41.9998,41261.0
2017-05-18 13:10:00,52.22,52.25,52.18,52.19,39996.0,42.0078,42.032,41.9757,41.9837,39996.0
2017-05-18 13:15:00,52.19,52.28,52.18,52.2,76054.0,41.9837,42.0561,41.9757,41.9917,76054.0
2017-05-18 13:20:00,52.2,52.23,52.17,52.17,28137.0,41.9917,42.0159,41.9676,41.9676,28137.0
2017-05-18 13:25:00,52.18,52.21,52.12,52.16,57624.0,41.9757,41.9998,41.9274,41.9596,57624.0
2017-05-18 13:30:00,52.16,52.17,52.09,52.17,30208.0,41.9596,41.9676,41.9033,41.9676,30208.0
2017-05-18 13:35:00,52.17,52.2,52.11,52.19,85461.0,41.9676,41.9917,41.9193,41.9837,85461.0
2017-05-18 13:40:00,52.18,52.23,52.17,52.22,46329.0,41.9757,42.0159,41.9676,42.0078,46329.0
2017-05-18 13:45:00,52.22,52.22,52.12,52.13,94576.0,42.0078,42.0078,41.9274,41.9354,94576.0
2017-05-18 13:50:00,52.12,52.26,52.09,52.26,105664.0,41.9274,42.04,41.9033,42.04,105664.0
2017-05-18 13:55:00,52.26,52.34,52.26,52.27,145903.0,42.04,42.1044,42.04,42.0481,145903.0
2017-05-18 14:00:00,52.28,52.54,52.27,52.51,306319.0,42.0561,42.2652,42.0481,42.2411,306319.0
2017-05-18 14:05:00,52.5,52.53,52.42,52.52,148020.0,42.2331,42.2572,42.1687,42.2492,148020.0
2017-05-18 14:10:00,52.52,52.53,52.37,52.44,81946.0,42.2492,42.2572,42.1285,42.1848,81946.0
2017-05-18 14:15:00,52.44,52.44,52.36,52.38,37734.0,42.1848,42.1848,42.1204,42.1365,37734.0
2017-05-18 14:20:00,52.39,52.49,52.37,52.43,49804.0,42.1446,42.225,42.1285,42.1768,49804.0
2017-05-18 14:25:00,52.43,52.48,52.4,52.44,53583.0,42.1768,42.217,42.1526,42.1848,53583.0
2017-05-18 14:30:00,52.45,52.57,52.45,52.5,83834.0,42.1928,42.2894,42.1928,42.2331,83834.0
2017-05-18 14:35:00,52.5,52.56,52.5,52.53,205374.0,42.2331,42.2813,42.2331,42.2572,205374.0
2017-05-18 14:40:00,52.54,52.57,52.5,52.52,63543.0,42.2652,42.2894,42.2331,42.2492,63543.0
2017-05-18 14:45:00,52.53,52.55,52.49,52.55,40063.0,42.2572,42.2733,42.225,42.2733,40063.0
2017-05-18 14:50:00,52.55,52.56,52.41,52.43,94824.0,42.2733,42.2813,42.1607,42.1768,94824.0
2017-05-18 14:55:00,52.43,52.47,52.38,52.39,49503.0,42.1768,42.2089,42.1365,42.1446,49503.0
2017-05-18 15:00:00,52.39,52.44,52.38,52.4,47701.0,42.1446,42.1848,42.1365,42.1526,47701.0
2017-05-18 15:05:00,52.4,52.41,52.29,52.37,61256.0,42.1526,42.1607,42.0641,42.1285,61256.0
2017-05-18 15:10:00,52.36,52.4,52.33,52.35,52652.0,42.1204,42.1526,42.0963,42.1124,52652.0
2017-05-18 15:15:00,52.36,52.37,52.27,52.31,51685.0,42.1204,42.1285,42.0481,42.0802,51685.0
2017-05-18 15:20:00,52.31,52.4,52.27,52.37,81638.0,42.0802,42.1526,42.0481,42.1285,81638.0
2017-05-18 15:25:00,52.38,52.41,52.34,52.4,107488.0,42.1365,42.1607,42.1044,42.1526,107488.0
2017-05-18 15:30:00,52.4,52.44,52.32,52.36,155658.0,42.1526,42.1848,42.0883,42.1204,155658.0
2017-05-18 15:35:00,52.36,52.43,52.33,52.42,136038.0,42.1204,42.1768,42.0963,42.1687,136038.0
2017-05-18 15:40:00,52.42,52.42,52.28,52.31,110458.0,42.1687,42.1687,42.0561,42.0802,110458.0
2017-05-18 15:45:00,52.32,52.51,52.31,52.49,139741.0,42.0883,42.2411,42.0802,42.225,139741.0
2017-05-18 15:50:00,52.49,52.53,52.44,52.45,157521.0,42.225,42.2572,42.1848,42.1928,157521.0
2017-05-18 15:55:00,52.45,52.45,52.29,52.32,191979.0,42.1928,42.1928,42.0641,42.0883,191979.0
2017-05-19 09:30:00,52.33,52.58,52.33,52.48,169818.0,42.0963,42.2974,42.0963,42.217,169818.0
2017-05-19 09:35:00,52.48,52.72,52.45,52.72,335965.0,42.217,42.41,42.1928,42.41,335965.0
2017-05-19 09:40:00,52.72,52.8,52.62,52.74,508545.0,42.41,42.4744,42.3296,42.4261,508545.0
2017-05-19 09:45:00,52.74,52.82,52.72,52.8,148398.0,42.4261,42.4905,42.41,42.4744,148398.0
2017-05-19 09:50:00,52.8,52.88,52.77,52.85,133239.0,42.4744,42.5388,42.4503,42.5146,133239.0
2017-05-19 09:55:00,52.85,52.86,52.71,52.71,47657.0,42.5146,42.5227,42.402,42.402,47657.0
2017-05-19 10:00:00,52.71,52.8,52.7,52.76,61895.0,42.402,42.4744,42.394,42.4422,61895.0
2017-05-19 10:05:00,52.76,52.77,52.65,52.68,49493.0,42.4422,42.4503,42.3537,42.3779,49493.0
2017-05-19 10:10:00,52.68,52.79,52.68,52.78,192970.0,42.3779,42.4664,42.3779,42.4583,192970.0
2017-05-19 10:15:00,52.78,52.87,52.77,52.84,89015.0,42.4583,42.5307,42.4503,42.5066,89015.0
2017-05-19 10:20:00,52.83,52.85,52.72,52.78,90702.0,42.4985,42.5146,42.41,42.4583,90702.0
2017-05-19 10:25:00,52.78,52.85,52.74,52.83,50144.0,42.4583,42.5146,42.4261,42.4985,50144.0
2017-05-19 10:30:00,52.83,52.85,52.71,52.72,161469.0,42.4985,42.5146,42.402,42.41,161469.0
2017-05-19 10:35:00,52.72,52.77,52.7,52.73,92867.0,42.41,42.4503,42.394,42.4181,92867.0
2017-05-19 10:40:00,52.73,52.74,52.61,52.63,88468.0,42.4181,42.4261,42.3216,42.3376,88468.0
2017-05-19 10:45:00,52.63,52.7,52.62,52.66,128870.0,42.3376,42.394,42.3296,42.3618,128870.0
2017-05-19 10:50:00,52.67,52.7,52.61,52.68,222284.0,42.3698,42.394,42.3216,42.3779,222284.0
2017-05-19 10:55:00,52.68,52.74,52.67,52.71,136055.0,42.3779,42.4261,42.3698,42.402,136055.0
2017-05-19 11:00:00,52.7,52.77,52.64,52.65,123943.0,42.394,42.4503,42.3457,42.3537,123943.0
2017-05-19 11:05:00,52.65,52.69,52.6,52.64,81618.0,42.3537,42.3859,42.3135,42.3457,81618.0
2017-05-19 11:10:00,52.64,52.71,52.62,52.69,44492.0,42.3457,42.402,42.3296,42.3859,44492.0
2017-05-19 11:15:00,52.68,52.69,52.61,52.62,34534.0,42.3779,42.3859,42.3216,42.3296,34534.0
2017-05-19 11:20:00,52.63,52.64,52.55,52.57,46906.0,42.3376,42.3457,42.2733,42.2894,46906.0
2017-05-19 11:25:00,52.57,52.68,52.55,52.68,83670.0,42.2894,42.3779,42.2733,42.3779,83670.0
2017-05-19 11:30:00,52.68,52.68,52.55,52.57,117312.0,42.3779,42.3779,42.2733,42.2894,117312.0
2017-05-19 11:35:00,52.57,52.61,52.55,52.58,59965.0,42.2894,42.3216,42.2733,42.2974,59965.0
2017-05-19 11:40:00,52.57,52.59,52.53,52.57,54279.0,42.2894,42.3055,42.2572,42.2894,54279.0
2017-05-19 11:45:00,52.57,52.58,52.53,52.53,53324.0,42.2894,42.2974,42.2572,42.2572,53324.0
2017-05-19 11:50:00,52.53,52.61,52.53,52.57,50662.0,42.2572,42.3216,42.2572,42.2894,50662.0
2017-05-19 11:55:00,52.57,52.61,52.54,52.59,56129.0,42.2894,42.3216,42.2652,42.3055,56129.0
2017-05-19 12:00:00,52.6,52.64,52.59,52.6,71713.0,42.3135,42.3457,42.3055,42.3135,71713.0
2017-05-19 12:05:00,52.61,52.64,52.6,52.62,21973.0,42.3216,42.3457,42.3135,42.3296,21973.0
2017-05-19 12:10:00,52.61,52.61,52.58,52.58,19250.0,42.3216,42.3216,42.2974,42.2974,19250.0
2017-05-19 12:15:00,52.58,52.6,52.53,52.55,25389.0,42.2974,42.3135,42.2572,42.2733,25389.0
2017-05-19 12:20:00,52.56,52.62,52.56,52.6,46926.0,42.2813,42.3296,42.2813,42.3135,46926.0
2017-05-19 12:25:00,52.6,52.66,52.59,52.65,64339.0,42.3135,42.3618,42.3055,42.3537,64339.0
2017-05-19 12:30:00,52.65,52.74,52.65,52.72,27700.0,42.3537,42.4261,42.3537,42.41,27700.0
2017-05-19 12:35:00,52.72,52.73,52.69,52.72,60281.0,42.41,42.4181,42.3859,42.41,60281.0
2017-05-19 12:40:00,52.72,52.73,52.7,52.73,29792.0,42.41,42.4181,42.394,42.4181,29792.0
2017-05-19 12:45:00,52.73,52.78,52.72,52.78,19125.0,42.4181,42.4583,42.41,42.4583,19125.0
2017-05-19 12:50:00,52.78,52.79,52.73,52.79,28182.0,42.4583,42.4664,42.4181,42.4664,28182.0
2017-05-19 12:55:00,52.79,52.8,52.72,52.73,85173.0,42.4664,42.4744,42.41,42.4181,85173.0
2017-05-19 13:00:00,52.73,52.74,52.7,52.71,79533.0,42.4181,42.4261,42.394,42.402,79533.0
2017-05-19 13:05:00,52.71,52.71,52.65,52.67,60538.0,42.402,42.402,42.3537,42.3698,60538.0
2017-05-19 13:10:00,52.67,52.7,52.66,52.69,24395.0,42.3698,42.394,42.3618,42.3859,24395.0
2017-05-19 13:15:00,52.69,52.7,52.67,52.68,11206.0,42.3859,42.394,42.3698,42.3779,11206.0
2017-05-19 13:20:00,52.67,52.71,52.67,52.7,9947.0,42.3698,42.402,42.3698,42.394,9947.0
2017-05-19 13:25:00,52.7,52.74,52.69,52.7,22387.0,42.394,42.4261,42.3859,42.394,22387.0
2017-05-19 13:30:00,52.7,52.72,52.66,52.67,15375.0,42.394,42.41,42.3618,42.3698,15375.0
2017-05-19 13:35:00,52.66,52.68,52.62,52.62,22156.0,42.3618,42.3779,42.3296,42.3296,22156.0
2017-05-19 13:40:00,52.63,52.63,52.58,52.6,33363.0,42.3376,42.3376,42.2974,42.3135,33363.0
2017-05-19 13:45:00,52.6,52.66,52.6,52.62,13820.0,42.3135,42.3618,42.3135,42.3296,13820.0
2017-05-19 13:50:00,52.63,52.68,52.63,52.68,14098.0,42.3376,42.3779,42.3376,42.3779,14098.0
2017-05-19 13:55:00,52.68,52.71,52.67,52.7,13064.0,42.3779,42.402,42.3698,42.394,13064.0
2017-05-19 14:00:00,52.7,52.77,52.7,52.73,41445.0,42.394,42.4503,42.394,42.4181,41445.0
2017-05-19 14:05:00,52.73,52.78,52.71,52.74,22572.0,42.4181,42.4583,42.402,42.4261,22572.0
2017-05-19 14:10:00,52.74,52.76,52.71,52.75,21591.0,42.4261,42.4422,42.402,42.4342,21591.0
2017-05-19 14:15:00,52.75,52.76,52.73,52.75,18303.0,42.4342,42.4422,42.4181,42.4342,18303.0
2017-05-19 14:20:00,52.75,52.75,52.66,52.66,43891.0,42.4342,42.4342,42.3618,42.3618,43891.0
2017-05-19 14:25:00,52.66,52.72,52.66,52.69,35255.0,42.3618,42.41,42.3618,42.3859,35255.0
2017-05-19 14:30:00,52.68,52.71,52.67,52.7,33576.0,42.3779,42.402,42.3698,42.394,33576.0
2017-05-19 14:35:00,52.69,52.78,52.69,52.78,20964.0,42.3859,42.4583,42.3859,42.4583,20964.0
2017-05-19 14:40:00,52.78,52.9,52.78,52.88,64412.0,42.4583,42.5548,42.4583,42.5388,64412.0
2017-05-19 14:45:00,52.86,52.9,52.82,52.85,131754.0,42.5227,42.5548,42.4905,42.5146,131754.0
2017-05-19 14:50:00,52.85,52.89,52.82,52.82,115797.0,42.5146,42.5468,42.4905,42.4905,115797.0
2017-05-19 14:55:00,52.82,52.86,52.79,52.8,33307.0,42.4905,42.5227,42.4664,42.4744,33307.0
2017-05-19 15:00:00,52.8,52.82,52.75,52.77,48454.0,42.4744,42.4905,42.4342,42.4503,48454.0
2017-05-19 15:05:00,52.77,52.77,52.6,52.6,77563.0,42.4503,42.4503,42.3135,42.3135,77563.0
2017-05-19 15:10:00,52.61,52.66,52.57,52.64,98495.0,42.3216,42.3618,42.2894,42.3457,98495.0
2017-05-19 15:15:00,52.63,52.71,52.59,52.59,105919.0,42.3376,42.402,42.3055,42.3055,105919.0
2017-05-19 15:20:00,52.6,52.65,52.53,52.57,28717.0,42.3135,42.3537,42.2572,42.2894,28717.0
2017-05-19 15:25:00,52.57,52.58,52.45,52.46,112186.0,42.2894,42.2974,42.1928,42.2009,112186.0
2017-05-19 15:30:00,52.45,52.47,52.39,52.46,213257.0,42.1928,42.2089,42.1446,42.2009,213257.0
2017-05-19 15:35:00,52.45,52.47,52.42,52.43,612743.0,42.1928,42.2089,42.1687,42.1768,612743.0
2017-05-19 15:40:00,52.43,52.45,52.37,52.38,204662.0,42.1768,42.1928,42.1285,42.1365,204662.0
2017-05-19 15:45:00,52.38,52.45,52.38,52.43,150802.0,42.1365,42.1928,42.1365,42.1768,150802.0
2017-05-19 15:50:00,52.44,52.53,52.43,52.45,211744.0,42.1848,42.2572,42.1768,42.1928,211744.0
2017-05-19 15:55:00,52.45,52.48,52.41,52.48,302191.0,42.1928,42.217,42.1607,42.217,302191.0
2017-05-22 09:30:00,52.69,52.84,52.65,52.73,199023.0,42.3859,42.5066,42.3537,42.4181,199023.0
2017-05-22 09:35:00,52.73,52.76,52.58,52.62,233731.0,42.4181,42.4422,42.2974,42.3296,233731.0
2017-05-22 09:40:00,52.62,52.65,52.48,52.55,168351.0,42.3296,42.3537,42.217,42.2733,168351.0
2017-05-22 09:45:00,52.55,52.59,52.44,52.51,203913.0,42.2733,42.3055,42.1848,42.2411,203913.0
2017-05-22 09:50:00,52.51,52.53,52.42,52.47,27130.0,42.2411,42.2572,42.1687,42.2089,27130.0
2017-05-22 09:55:00,52.47,52.57,52.47,52.52,56972.0,42.2089,42.2894,42.2089,42.2492,56972.0
2017-05-22 10:00:00,52.53,52.7,52.48,52.7,31463.0,42.2572,42.394,42.217,42.394,31463.0
2017-05-22 10:05:00,52.7,52.76,52.59,52.6,129589.0,42.394,42.4422,42.3055,42.3135,129589.0
2017-05-22 10:10:00,52.6,52.62,52.51,52.54,42311.0,42.3135,42.3296,42.2411,42.2652,42311.0
2017-05-22 10:15:00,52.54,52.56,52.45,52.49,99334.0,42.2652,42.2813,42.1928,42.225,99334.0
2017-05-22 10:20:00,52.48,52.5,52.39,52.41,169560.0,42.217,42.2331,42.1446,42.1607,169560.0
2017-05-22 10:25:00,52.41,52.49,52.39,52.49,14001.0,42.1607,42.225,42.1446,42.225,14001.0
2017-05-22 10:30:00,52.5,52.51,52.35,52.37,38617.0,42.2331,42.2411,42.1124,42.1285,38617.0
2017-05-22 10:35:00,52.38,52.42,52.31,52.4,39844.0,42.1365,42.1687,42.0802,42.1526,39844.0
2017-05-22 10:40:00,52.41,52.42,52.29,52.35,35934.0,42.1607,42.1687,42.0641,42.1124,35934.0
2017-05-22 10:45:00,52.35,52.36,52.17,52.2,61147.0,42.1124,42.1204,41.9676,41.9917,61147.0
2017-05-22 10:50:00,52.2,52.24,52.16,52.2,88313.0,41.9917,42.0239,41.9596,41.9917,88313.0
2017-05-22 10:55:00,52.2,52.26,52.17,52.26,18989.0,41.9917,42.04,41.9676,42.04,18989.0
2017-05-22 11:00:00,52.25,52.28,52.19,52.25,24044.0,42.032,42.0561,41.9837,42.032,24044.0
2017-05-22 11:05:00,52.26,52.32,52.22,52.27,41022.0,42.04,42.0883,42.0078,42.0481,41022.0
2017-05-22 11:10:00,52.27,52.29,52.22,52.29,25295.0,42.0481,42.0641,42.0078,42.0641,25295.0
2017-05-22 11:15:00,52.28,52.45,52.28,52.45,13204.0,42.0561,42.1928,42.0561,42.1928,13204.0
2017-05-22 11:20:00,52.45,52.48,52.4,52.44,104153.0,42.1928,42.217,42.1526,42.1848,104153.0
2017-05-22 11:25:00,52.44,52.49,52.4,52.47,39861.0,42.1848,42.225,42.1526,42.2089,39861.0
2017-05-22 11:30:00,52.47,52.51,52.46,52.5,14190.0,42.2089,42.2411,42.2009,42.2331,14190.0
2017-05-22 11:35:00,52.5,52.5,52.47,52.49,20673.0,42.2331,42.2331,42.2089,42.225,20673.0
2017-05-22 11:40:00,52.49,52.54,52.49,52.53,10027.0,42.225,42.2652,42.225,42.2572,10027.0
2017-05-22 11:45:00,52.52,52.57,52.51,52.51,27977.0,42.2492,42.2894,42.2411,42.2411,27977.0
2017-05-22 11:50:00,52.5,52.55,52.49,52.55,40849.0,42.2331,42.2733,42.225,42.2733,40849.0
2017-05-22 11:55:00,52.54,52.63,52.53,52.61,22992.0,42.2652,42.3376,42.2572,42.3216,22992.0
2017-05-22 12:00:00,52.62,52.68,52.59,52.63,20663.0,42.3296,42.3779,42.3055,42.3376,20663.0
2017-05-22 12:05:00,52.62,52.66,52.6,52.62,19814.0,42.3296,42.3618,42.3135,42.3296,19814.0
2017-05-22 12:10:00,52.62,52.77,52.62,52.76,109166.0,42.3296,42.4503,42.3296,42.4422,109166.0
2017-05-22 12:15:00,52.77,52.85,52.76,52.82,51659.0,42.4503,42.5146,42.4422,42.4905,51659.0
2017-05-22 12:20:00,52.82,52.84,52.8,52.81,24700.0,42.4905,42.5066,42.4744,42.4824,24700.0
2017-05-22 12:25:00,52.81,52.84,52.76,52.77,31500.0,42.4824,42.5066,42.4422,42.4503,31500.0
2017-05-22 12:30:00,52.78,52.78,52.72,52.73,9113.0,42.4583,42.4583,42.41,42.4181,9113.0
2017-05-22 12:35:00,52.73,52.73,52.65,52.66,13171.0,42.4181,42.4181,42.3537,42.3618,13171.0
2017-05-22 12:40:00,52.67,52.73,52.67,52.7,11974.0,42.3698,42.4181,42.3698,42.394,11974.0
2017-05-22 12:45:00,52.7,52.71,52.65,52.67,11260.0,42.394,42.402,42.3537,42.3698,11260.0
2017-05-22 12:50:00,52.66,52.66,52.6,52.61,11850.0,42.3618,42.3618,42.3135,42.3216,11850.0
2017-05-22 12:55:00,52.61,52.62,52.55,52.57,17226.0,42.3216,42.3296,42.2733,42.2894,17226.0
2017-05-22 13:00:00,52.57,52.58,52.52,52.53,9152.0,42.2894,42.2974,42.2492,42.2572,9152.0
2017-05-22 13:05:00,52.53,52.58,52.53,52.58,9094.0,42.2572,42.2974,42.2572,42.2974,9094.0
2017-05-22 13:10:00,52.59,52.64,52.58,52.63,6007.0,42.3055,42.3457,42.2974,42.3376,6007.0
2017-05-22 13:15:00,52.62,52.63,52.61,52.61,15910.0,42.3296,42.3376,42.3216,42.3216,15910.0
2017-05-22 13:20:00,52.61,52.62,52.59,52.6,9856.0,42.3216,42.3296,42.3055,42.3135,9856.0
2017-05-22 13:25:00,52.61,52.62,52.59,52.61,8051.0,42.3216,42.3296,42.3055,42.3216,8051.0
2017-05-22 13:30:00,52.62,52.62,52.52,52.56,17383.0,42.3296,42.3296,42.2492,42.2813,17383.0
2017-05-22 13:35:00,52.56,52.58,52.53,52.57,21695.0,42.2813,42.2974,42.2572,42.2894,21695.0
2017-05-22 13:40:00,52.56,52.6,52.56,52.59,8225.0,42.2813,42.3135,42.2813,42.3055,8225.0
2017-05-22 13:45:00,52.58,52.6,52.55,52.59,24405.0,42.2974,42.3135,42.2733,42.3055,24405.0
2017-05-22 13:50:00,52.59,52.62,52.58,52.59,10050.0,42.3055,42.3296,42.2974,42.3055,10050.0
2017-05-22 13:55:00,52.59,52.59,52.53,52.55,10076.0,42.3055,42.3055,42.2572,42.2733,10076.0
2017-05-22 14:00:00,52.55,52.57,52.51,52.57,17286.0,42.2733,42.2894,42.2411,42.2894,17286.0
2017-05-22 14:05:00,52.57,52.61,52.56,52.59,18723.0,42.2894,42.3216,42.2813,42.3055,18723.0
2017-05-22 14:10:00,52.6,52.64,52.6,52.64,35552.0,42.3135,42.3457,42.3135,42.3457,35552.0
2017-05-22 14:15:00,52.64,52.64,52.62,52.62,28092.0,42.3457,42.3457,42.3296,42.3296,28092.0
2017-05-22 14:20:00,52.62,52.64,52.56,52.56,10398.0,42.3296,42.3457,42.2813,42.2813,10398.0
2017-05-22 14:25:00,52.56,52.6,52.55,52.59,13350.0,42.2813,42.3135,42.2733,42.3055,13350.0
2017-05-22 14:30:00,52.59,52.62,52.58,52.61,26310.0,42.3055,42.3296,42.2974,42.3216,26310.0
2017-05-22 14:35:00,52.61,52.65,52.58,52.65,19364.0,42.3216,42.3537,42.2974,42.3537,19364.0
2017-05-22 14:40:00,52.65,52.66,52.61,52.63,16018.0,42.3537,42.3618,42.3216,42.3376,16018.0
2017-05-22 14:45:00,52.63,52.67,52.61,52.67,12845.0,42.3376,42.3698,42.3216,42.3698,12845.0
2017-05-22 14:50:00,52.68,52.69,52.64,52.67,21414.0,42.3779,42.3859,42.3457,42.3698,21414.0
2017-05-22 14:55:00,52.68,52.69,52.6,52.62,26367.0,42.3779,42.3859,42.3135,42.3296,26367.0
2017-05-22 15:00:00,52.62,52.65,52.59,52.6,14657.0,42.3296,42.3537,42.3055,42.3135,14657.0
2017-05-22 15:05:00,52.59,52.64,52.59,52.63,22408.0,42.3055,42.3457,42.3055,42.3376,22408.0
2017-05-22 15:10:00,52.63,52.64,52.6,52.6,15308.0,42.3376,42.3457,42.3135,42.3135,15308.0
2017-05-22 15:15:00,52.61,52.63,52.57,52.57,21992.0,42.3216,42.3376,42.2894,42.2894,21992.0
2017-05-22 15:20:00,52.57,52.65,52.57,52.64,19051.0,42.2894,42.3537,42.2894,42.3457,19051.0
2017-05-22 15:25:00,52.64,52.64,52.59,52.64,21245.0,42.3457,42.3457,42.3055,42.3457,21245.0
2017-05-22 15:30:00,52.64,52.7,52.63,52.7,96940.0,42.3457,42.394,42.3376,42.394,96940.0
2017-05-22 15:35:00,52.7,52.74,52.68,52.69,42934.0,42.394,42.4261,42.3779,42.3859,42934.0
2017-05-22 15:40:00,52.69,52.7,52.67,52.68,40099.0,42.3859,42.394,42.3698,42.3779,40099.0
2017-05-22 15:45:00,52.68,52.71,52.66,52.7,111388.0,42.3779,42.402,42.3618,42.394,111388.0
2017-05-22 15:50:00,52.7,52.77,52.7,52.77,92640.0,42.394,42.4503,42.394,42.4503,92640.0
2017-05-22 15:55:00,52.76,52.77,52.7,52.71,245692.0,42.4422,42.4503,42.394,42.402,245692.0
2017-05-23 09:30:00,52.75,52.92,52.6,52.67,104165.0,42.4342,42.5709,42.3135,42.3698,104165.0
2017-05-23 09:35:00,52.68,52.71,52.56,52.66,55466.0,42.3779,42.402,42.2813,42.3618,55466.0
2017-05-23 09:40:00,52.68,52.7,52.57,52.67,56927.0,42.3779,42.394,42.2894,42.3698,56927.0
2017-05-23 09:45:00,52.67,52.68,52.51,52.52,166616.0,42.3698,42.3779,42.2411,42.2492,166616.0
2017-05-23 09:50:00,52.52,52.55,52.48,52.55,76101.0,42.2492,42.2733,42.217,42.2733,76101.0
2017-05-23 09:55:00,52.55,52.6,52.51,52.55,64987.0,42.2733,42.3135,42.2411,42.2733,64987.0
2017-05-23 10:00:00,52.56,52.63,52.52,52.6,66426.0,42.2813,42.3376,42.2492,42.3135,66426.0
2017-05-23 10:05:00,52.61,52.62,52.51,52.6,46061.0,42.3216,42.3296,42.2411,42.3135,46061.0
2017-05-23 10:10:00,52.61,52.61,52.48,52.56,37541.0,42.3216,42.3216,42.217,42.2813,37541.0
2017-05-23 10:15:00,52.56,52.58,52.52,52.55,48467.0,42.2813,42.2974,42.2492,42.2733,48467.0
2017-05-23 10:20:00,52.55,52.7,52.55,52.66,65804.0,42.2733,42.394,42.2733,42.3618,65804.0
2017-05-23 10:25:00,52.66,52.78,52.65,52.75,194442.0,42.3618,42.4583,42.3537,42.4342,194442.0
2017-05-23 10:30:00,52.75,52.86,52.72,52.86,78690.0,42.4342,42.5227,42.41,42.5227,78690.0
2017-05-23 10:35:00,52.85,52.87,52.79,52.82,43550.0,42.5146,42.5307,42.4664,42.4905,43550.0
2017-05-23 10:40:00,52.85,52.87,52.77,52.8,22001.0,42.5146,42.5307,42.4503,42.4744,22001.0
2017-05-23 10:45:00,52.8,52.92,52.8,52.9,31910.0,42.4744,42.5709,42.4744,42.5548,31910.0
2017-05-23 10:50:00,52.91,52.96,52.89,52.92,52090.0,42.5629,42.6031,42.5468,42.5709,52090.0
2017-05-23 10:55:00,52.91,52.96,52.9,52.96,12233.0,42.5629,42.6031,42.5548,42.6031,12233.0
2017-05-23 11:00:00,52.96,52.96,52.89,52.93,31535.0,42.6031,42.6031,42.5468,42.579,31535.0
2017-05-23 11:05:00,52.94,53.0,52.91,52.98,30267.0,42.587,42.6353,42.5629,42.6192,30267.0
2017-05-23 11:10:00,53.0,53.0,52.92,52.97,14386.0,42.6353,42.6353,42.5709,42.6112,14386.0
2017-05-23 11:15:00,52.96,53.0,52.95,53.0,15265.0,42.6031,42.6353,42.5951,42.6353,15265.0
2017-05-23 11:20:00,52.99,53.07,52.98,53.03,14310.0,42.6272,42.6916,42.6192,42.6594,14310.0
2017-05-23 11:25:00,53.04,53.15,53.04,53.15,43406.0,42.6675,42.756,42.6675,42.756,43406.0
2017-05-23 11:30:00,53.16,53.21,53.14,53.16,66983.0,42.764,42.8042,42.7479,42.764,66983.0
2017-05-23 11:35:00,53.16,53.22,53.14,53.2,63084.0,42.764,42.8123,42.7479,42.7962,63084.0
2017-05-23 11:40:00,53.21,53.31,53.21,53.28,19670.0,42.8042,42.8847,42.8042,42.8605,19670.0
2017-05-23 11:45:00,53.28,53.35,53.28,53.33,53611.0,42.8605,42.9168,42.8605,42.9008,53611.0
2017-05-23 11:50:00,53.34,53.36,53.3,53.31,31843.0,42.9088,42.9249,42.8766,42.8847,31843.0
2017-05-23 11:55:00,53.31,53.35,53.29,53.31,18924.0,42.8847,42.9168,42.8686,42.8847,18924.0
2017-05-23 12:00:00,53.31,53.35,53.29,53.31,82239.0,42.8847,42.9168,42.8686,42.8847,82239.0
2017-05-23 12:05:00,53.3,53.45,53.28,53.45,313428.0,42.8766,42.9973,42.8605,42.9973,313428.0
2017-05-23 12:10:00,53.44,53.48,53.41,53.44,80291.0,42.9892,43.0214,42.9651,42.9892,80291.0
2017-05-23 12:15:00,53.45,53.46,53.4,53.42,14938.0,42.9973,43.0053,42.9571,42.9732,14938.0
2017-05-23 12:20:00,53.42,53.44,53.37,53.39,276371.0,42.9732,42.9892,42.9329,42.949,276371.0
2017-05-23 12:25:00,53.4,53.4,53.25,53.26,20778.0,42.9571,42.9571,42.8364,42.8444,20778.0
2017-05-23 12:30:00,53.27,53.29,53.24,53.28,20642.0,42.8525,42.8686,42.8284,42.8605,20642.0
2017-05-23 12:35:00,53.27,53.3,53.27,53.29,15491.0,42.8525,42.8766,42.8525,42.8686,15491.0
2017-05-23 12:40:00,53.3,53.32,53.25,53.25,23394.0,42.8766,42.8927,42.8364,42.8364,23394.0
2017-05-23 12:45:00,53.25,53.26,53.2,53.21,25872.0,42.8364,42.8444,42.7962,42.8042,25872.0
2017-05-23 12:50:00,53.21,53.21,53.12,53.14,33785.0,42.8042,42.8042,42.7318,42.7479,33785.0
2017-05-23 12:55:00,53.13,53.16,53.11,53.12,69073.0,42.7399,42.764,42.7238,42.7318,69073.0
2017-05-23 13:00:00,53.12,53.19,53.12,53.18,18334.0,42.7318,42.7881,42.7318,42.7801,18334.0
2017-05-23 13:05:00,53.18,53.2,53.16,53.18,25326.0,42.7801,42.7962,42.764,42.7801,25326.0
2017-05-23 13:10:00,53.18,53.21,53.16,53.2,12735.0,42.7801,42.8042,42.764,42.7962,12735.0
2017-05-23 13:15:00,53.21,53.22,53.17,53.17,11590.0,42.8042,42.8123,42.772,42.772,11590.0
2017-05-23 13:20:00,53.18,53.26,53.18,53.24,22756.0,42.7801,42.8444,42.7801,42.8284,22756.0
2017-05-23 13:25:00,53.24,53.3,53.24,53.29,12105.0,42.8284,42.8766,42.8284,42.8686,12105.0
2017-05-23 13:30:00,53.29,53.31,53.27,53.28,19324.0,42.8686,42.8847,42.8525,42.8605,19324.0
2017-05-23 13:35:00,53.29,53.29,53.24,53.26,12791.0,42.8686,42.8686,42.8284,42.8444,12791.0
2017-05-23 13:40:00,53.26,53.29,53.23,53.25,8425.0,42.8444,42.8686,42.8203,42.8364,8425.0
2017-05-23 13:45:00,53.24,53.27,53.23,53.25,14793.0,42.8284,42.8525,42.8203,42.8364,14793.0
2017-05-23 13:50:00,53.25,53.28,53.24,53.26,10659.0,42.8364,42.8605,42.8284,42.8444,10659.0
2017-05-23 13:55:00,53.26,53.3,53.23,53.29,10601.0,42.8444,42.8766,42.8203,42.8686,10601.0
2017-05-23 14:00:00,53.28,53.31,53.28,53.3,11759.0,42.8605,42.8847,42.8605,42.8766,11759.0
2017-05-23 14:05:00,53.31,53.36,53.3,53.35,17104.0,42.8847,42.9249,42.8766,42.9168,17104.0
2017-05-23 14:10:00,53.36,53.37,53.31,53.32,19377.0,42.9249,42.9329,42.8847,42.8927,19377.0
2017-05-23 14:15:00,53.32,53.33,53.3,53.31,11904.0,42.8927,42.9008,42.8766,42.8847,11904.0
2017-05-23 14:20:00,53.31,53.42,53.29,53.41,109175.0,42.8847,42.9732,42.8686,42.9651,109175.0
2017-05-23 14:25:00,53.42,53.45,53.4,53.4,14181.0,42.9732,42.9973,42.9571,42.9571,14181.0
2017-05-23 14:30:00,53.4,53.46,53.39,53.43,28915.0,42.9571,43.0053,42.949,42.9812,28915.0
2017-05-23 14:35:00,53.44,53.54,53.43,53.54,29007.0,42.9892,43.0697,42.9812,43.0697,29007.0
2017-05-23 14:40:00,53.54,53.62,53.54,53.62,84128.0,43.0697,43.134,43.0697,43.134,84128.0
2017-05-23 14:45:00,53.61,53.78,53.61,53.73,298094.0,43.126,43.2628,43.126,43.2225,298094.0
2017-05-23 14:50:00,53.73,53.74,53.66,53.66,68314.0,43.2225,43.2306,43.1662,43.1662,68314.0
2017-05-23 14:55:00,53.69,53.7,53.61,53.61,29711.0,43.1904,43.1984,43.126,43.126,29711.0
2017-05-23 15:00:00,53.61,53.69,53.6,53.68,34629.0,43.126,43.1904,43.118,43.1823,34629.0
2017-05-23 15:05:00,53.69,53.72,53.66,53.67,28366.0,43.1904,43.2145,43.1662,43.1743,28366.0
2017-05-23 15:10:00,53.68,53.72,53.67,53.71,153062.0,43.1823,43.2145,43.1743,43.2064,153062.0
2017-05-23 15:15:00,53.71,53.71,53.65,53.69,33618.0,43.2064,43.2064,43.1582,43.1904,33618.0
2017-05-23 15:20:00,53.68,53.69,53.59,53.59,67997.0,43.1823,43.1904,43.1099,43.1099,67997.0
2017-05-23 15:25:00,53.58,53.6,53.56,53.56,33871.0,43.1019,43.118,43.0858,43.0858,33871.0
2017-05-23 15:30:00,53.55,53.55,53.46,53.49,81422.0,43.0777,43.0777,43.0053,43.0295,81422.0
2017-05-23 15:35:00,53.49,53.53,53.49,53.53,112952.0,43.0295,43.0616,43.0295,43.0616,112952.0
2017-05-23 15:40:00,53.52,53.55,53.5,53.52,67213.0,43.0536,43.0777,43.0375,43.0536,67213.0
2017-05-23 15:45:00,53.51,53.52,53.46,53.48,250571.0,43.0456,43.0536,43.0053,43.0214,250571.0
2017-05-23 15:50:00,53.47,53.51,53.47,53.5,214064.0,43.0134,43.0456,43.0134,43.0375,214064.0
2017-05-23 15:55:00,53.49,53.51,53.46,53.47,385256.0,43.0295,43.0456,43.0053,43.0134,385256.0
2017-05-24 09:30:00,53.6,53.61,53.49,53.54,65772.0,43.118,43.126,43.0295,43.0697,65772.0
2017-05-24 09:35:00,53.54,53.56,53.37,53.44,80209.0,43.0697,43.0858,42.9329,42.9892,80209.0
2017-05-24 09:40:00,53.43,53.48,53.37,53.47,37760.0,42.9812,43.0214,42.9329,43.0134,37760.0
2017-05-24 09:45:00,53.47,53.54,53.44,53.52,90346.0,43.0134,43.0697,42.9892,43.0536,90346.0
2017-05-24 09:50:00,53.52,53.53,53.45,53.45,34283.0,43.0536,43.0616,42.9973,42.9973,34283.0
2017-05-24 09:55:00,53.45,53.45,53.37,53.4,28283.0,42.9973,42.9973,42.9329,42.9571,28283.0
2017-05-24 10:00:00,53.4,53.41,53.26,53.27,49770.0,42.9571,42.9651,42.8444,42.8525,49770.0
2017-05-24 10:05:00,53.27,53.3,53.22,53.25,64956.0,42.8525,42.8766,42.8123,42.8364,64956.0
2017-05-24 10:10:00,53.25,53.26,53.18,53.24,101691.0,42.8364,42.8444,42.7801,42.8284,101691.0
2017-05-24 10:15:00,53.24,53.32,53.21,53.3,78883.0,42.8284,42.8927,42.8042,42.8766,78883.0
2017-05-24 10:20:00,53.29,53.34,53.2,53.34,84231.0,42.8686,42.9088,42.7962,42.9088,84231.0
2017-05-24 10:25:00,53.33,53.39,53.32,53.38,19829.0,42.9008,42.949,42.8927,42.941,19829.0
2017-05-24 10:30:00,53.4,53.43,53.33,53.33,24053.0,42.9571,42.9812,42.9008,42.9008,24053.0
2017-05-24 10:35:00,53.34,53.43,53.3,53.39,78884.0,42.9088,42.9812,42.8766,42.949,78884.0
2017-05-24 10:40:00,53.38,53.39,53.26,53.28,41129.0,42.941,42.949,42.8444,42.8605,41129.0
2017-05-24 10:45:00,53.28,53.36,53.28,53.34,24753.0,42.8605,42.9249,42.8605,42.9088,24753.0
2017-05-24 10:50:00,53.34,53.36,53.32,53.33,16843.0,42.9088,42.9249,42.8927,42.9008,16843.0
2017-05-24 10:55:00,53.33,53.35,53.27,53.28,14503.0,42.9008,42.9168,42.8525,42.8605,14503.0
2017-05-24 11:00:00,53.28,53.31,53.21,53.22,26429.0,42.8605,42.8847,42.8042,42.8123,26429.0
2017-05-24 11:05:00,53.22,53.26,53.22,53.24,12137.0,42.8123,42.8444,42.8123,42.8284,12137.0
2017-05-24 11:10:00,53.25,53.26,53.23,53.24,11151.0,42.8364,42.8444,42.8203,42.8284,11151.0
2017-05-24 11:15:00,53.23,53.27,53.23,53.26,25468.0,42.8203,42.8525,42.8203,42.8444,25468.0
2017-05-24 11:20:00,53.26,53.29,53.25,53.27,18078.0,42.8444,42.8686,42.8364,42.8525,18078.0
2017-05-24 11:25:00,53.28,53.3,53.26,53.28,13832.0,42.8605,42.8766,42.8444,42.8605,13832.0
2017-05-24 11:30:00,53.29,53.33,53.28,53.31,24934.0,42.8686,42.9008,42.8605,42.8847,24934.0
2017-05-24 11:35:00,53.32,53.33,53.3,53.3,11749.0,42.8927,42.9008,42.8766,42.8766,11749.0
2017-05-24 11:40:00,53.3,53.31,53.28,53.29,13274.0,42.8766,42.8847,42.8605,42.8686,13274.0
2017-05-24 11:45:00,53.29,53.3,53.22,53.25,15474.0,42.8686,42.8766,42.8123,42.8364,15474.0
2017-05-24 11:50:00,53.25,53.25,53.02,53.1,117115.0,42.8364,42.8364,42.6514,42.7157,117115.0
2017-05-24 11:55:00,53.09,53.12,53.02,53.08,26121.0,42.7077,42.7318,42.6514,42.6996,26121.0
2017-05-24 12:00:00,53.09,53.15,53.09,53.13,17375.0,42.7077,42.756,42.7077,42.7399,17375.0
2017-05-24 12:05:00,53.14,53.15,53.09,53.15,32995.0,42.7479,42.756,42.7077,42.756,32995.0
2017-05-24 12:10:00,53.15,53.17,53.13,53.15,39711.0,42.756,42.772,42.7399,42.756,39711.0
2017-05-24 12:15:00,53.15,53.18,53.14,53.15,31528.0,42.756,42.7801,42.7479,42.756,31528.0
2017-05-24 12:20:00,53.16,53.24,53.15,53.24,25021.0,42.764,42.8284,42.756,42.8284,25021.0
2017-05-24 12:25:00,53.25,53.34,53.25,53.31,72447.0,42.8364,42.9088,42.8364,42.8847,72447.0
2017-05-24 12:30:00,53.3,53.3,53.25,53.27,55075.0,42.8766,42.8766,42.8364,42.8525,55075.0
2017-05-24 12:35:00,53.26,53.27,53.21,53.22,49081.0,42.8444,42.8525,42.8042,42.8123,49081.0
2017-05-24 12:40:00,53.22,53.23,53.15,53.16,19767.0,42.8123,42.8203,42.756,42.764,19767.0
2017-05-24 12:45:00,53.16,53.17,53.12,53.12,17244.0,42.764,42.772,42.7318,42.7318,17244.0
2017-05-24 12:50:00,53.12,53.16,53.12,53.13,15655.0,42.7318,42.764,42.7318,42.7399,15655.0
2017-05-24 12:55:00,53.13,53.14,53.09,53.1,19486.0,42.7399,42.7479,42.7077,42.7157,19486.0
2017-05-24 13:00:00,53.1,53.13,53.01,53.04,68694.0,42.7157,42.7399,42.6433,42.6675,68694.0
2017-05-24 13:05:00,53.03,53.03,52.97,53.02,23093.0,42.6594,42.6594,42.6112,42.6514,23093.0
2017-05-24 13:10:00,53.01,53.05,53.01,53.02,25278.0,42.6433,42.6755,42.6433,42.6514,25278.0
2017-05-24 13:15:00,53.02,53.06,52.99,53.02,23006.0,42.6514,42.6836,42.6272,42.6514,23006.0
2017-05-24 13:20:00,53.01,53.02,52.93,52.98,39526.0,42.6433,42.6514,42.579,42.6192,39526.0
2017-05-24 13:25:00,52.98,53.02,52.96,53.02,9357.0,42.6192,42.6514,42.6031,42.6514,9357.0
2017-05-24 13:30:00,53.01,53.05,53.0,53.05,31695.0,42.6433,42.6755,42.6353,42.6755,31695.0
2017-05-24 13:35:00,53.04,53.06,53.04,53.06,40993.0,42.6675,42.6836,42.6675,42.6836,40993.0
2017-05-24 13:40:00,53.06,53.06,53.0,53.05,46732.0,42.6836,42.6836,42.6353,42.6755,46732.0
2017-05-24 13:45:00,53.05,53.06,53.0,53.02,16785.0,42.6755,42.6836,42.6353,42.6514,16785.0
2017-05-24 13:50:00,53.03,53.04,53.02,53.04,26338.0,42.6594,42.6675,42.6514,42.6675,26338.0
2017-05-24 13:55:00,53.04,53.07,53.03,53.07,131821.0,42.6675,42.6916,42.6594,42.6916,131821.0
2017-05-24 14:00:00,53.08,53.15,52.83,52.86,208314.0,42.6996,42.756,42.4985,42.5227,208314.0
2017-05-24 14:05:00,52.86,52.99,52.82,52.96,76072.0,42.5227,42.6272,42.4905,42.6031,76072.0
2017-05-24 14:10:00,52.95,53.1,52.92,53.06,175710.0,42.5951,42.7157,42.5709,42.6836,175710.0
2017-05-24 14:15:00,53.06,53.1,53.04,53.05,101833.0,42.6836,42.7157,42.6675,42.6755,101833.0
2017-05-24 14:20:00,53.06,53.08,53.04,53.05,366271.0,42.6836,42.6996,42.6675,42.6755,366271.0
2017-05-24 14:25:00,53.05,53.15,53.04,53.14,198182.0,42.6755,42.756,42.6675,42.7479,198182.0
2017-05-24 14:30:00,53.13,53.13,53.09,53.1,25403.0,42.7399,42.7399,42.7077,42.7157,25403.0
2017-05-24 14:35:00,53.1,53.15,53.1,53.13,76129.0,42.7157,42.756,42.7157,42.7399,76129.0
2017-05-24 14:40:00,53.12,53.13,53.08,53.09,14910.0,42.7318,42.7399,42.6996,42.7077,14910.0
2017-05-24 14:45:00,53.09,53.16,53.08,53.15,76849.0,42.7077,42.764,42.6996,42.756,76849.0
2017-05-24 14:50:00,53.15,53.16,53.12,53.15,88760.0,42.756,42.764,42.7318,42.756,88760.0
2017-05-24 14:55:00,53.15,53.15,53.11,53.13,55978.0,42.756,42.756,42.7238,42.7399,55978.0
2017-05-24 15:00:00,53.14,53.15,53.07,53.07,34300.0,42.7479,42.756,42.6916,42.6916,34300.0
2017-05-24 15:05:00,53.07,53.07,52.97,53.03,86770.0,42.6916,42.6916,42.6112,42.6594,86770.0
2017-05-24 15:10:00,53.03,53.1,53.01,53.07,107986.0,42.6594,42.7157,42.6433,42.6916,107986.0
2017-05-24 15:15:00,53.07,53.13,53.06,53.08,33756.0,42.6916,42.7399,42.6836,42.6996,33756.0
2017-05-24 15:20:00,53.09,53.15,53.08,53.11,29795.0,42.7077,42.756,42.6996,42.7238,29795.0
2017-05-24 15:25:00,53.11,53.12,53.09,53.09,32491.0,42.7238,42.7318,42.7077,42.7077,32491.0
2017-05-24 15:30:00,53.1,53.17,53.09,53.13,52122.0,42.7157,42.772,42.7077,42.7399,52122.0
2017-05-24 15:35:00,53.14,53.19,53.14,53.16,38743.0,42.7479,42.7881,42.7479,42.764,38743.0
2017-05-24 15:40:00,53.17,53.22,53.16,53.22,77861.0,42.772,42.8123,42.764,42.8123,77861.0
2017-05-24 15:45:00,53.21,53.22,53.19,53.21,58600.0,42.8042,42.8123,42.7881,42.8042,58600.0
2017-05-24 15:50:00,53.22,53.28,53.21,53.25,116465.0,42.8123,42.8605,42.8042,42.8364,116465.0
2017-05-24 15:55:00,53.24,53.25,53.2,53.2,268035.0,42.8284,42.8364,42.7962,42.7962,268035.0
2017-05-25 09:30:00,53.3,53.47,53.17,53.17,90011.0,42.8766,43.0134,42.772,42.772,90011.0
2017-05-25 09:35:00,53.18,53.21,53.08,53.13,116336.0,42.7801,42.8042,42.6996,42.7399,116336.0
2017-05-25 09:40:00,53.13,53.3,53.13,53.28,100075.0,42.7399,42.8766,42.7399,42.8605,100075.0
2017-05-25 09:45:00,53.27,53.36,53.22,53.27,39685.0,42.8525,42.9249,42.8123,42.8525,39685.0
2017-05-25 09:50:00,53.26,53.39,53.25,53.37,50856.0,42.8444,42.949,42.8364,42.9329,50856.0
2017-05-25 09:55:00,53.38,53.43,53.35,53.38,28829.0,42.941,42.9812,42.9168,42.941,28829.0
2017-05-25 10:00:00,53.38,53.42,53.29,53.41,271970.0,42.941,42.9732,42.8686,42.9651,271970.0
2017-05-25 10:05:00,53.4,53.47,53.37,53.41,46224.0,42.9571,43.0134,42.9329,42.9651,46224.0
2017-05-25 10:10:00,53.42,53.53,53.4,53.45,71428.0,42.9732,43.0616,42.9571,42.9973,71428.0
2017-05-25 10:15:00,53.45,53.47,53.39,53.44,29714.0,42.9973,43.0134,42.949,42.9892,29714.0
2017-05-25 10:20:00,53.45,53.5,53.45,53.48,83274.0,42.9973,43.0375,42.9973,43.0214,83274.0
2017-05-25 10:25:00,53.48,53.6,53.47,53.6,167386.0,43.0214,43.118,43.0134,43.118,167386.0
2017-05-25 10:30:00,53.6,53.64,53.58,53.64,118879.0,43.118,43.1501,43.1019,43.1501,118879.0
2017-05-25 10:35:00,53.64,53.65,53.53,53.61,84472.0,43.1501,43.1582,43.0616,43.126,84472.0
2017-05-25 10:40:00,53.61,53.63,53.57,53.59,46102.0,43.126,43.1421,43.0938,43.1099,46102.0
2017-05-25 10:45:00,53.58,53.63,53.57,53.57,47968.0,43.1019,43.1421,43.0938,43.0938,47968.0
2017-05-25 10:50:00,53.58,53.58,53.51,53.51,15287.0,43.1019,43.1019,43.0456,43.0456,15287.0
2017-05-25 10:55:00,53.51,53.52,53.31,53.32,74843.0,43.0456,43.0536,42.8847,42.8927,74843.0
2017-05-25 11:00:00,53.31,53.38,53.31,53.34,111438.0,42.8847,42.941,42.8847,42.9088,111438.0
2017-05-25 11:05:00,53.34,53.5,53.34,53.49,21766.0,42.9088,43.0375,42.9088,43.0295,21766.0
2017-05-25 11:10:00,53.49,53.5,53.36,53.36,49959.0,43.0295,43.0375,42.9249,42.9249,49959.0
2017-05-25 11:15:00,53.37,53.48,53.37,53.42,20754.0,42.9329,43.0214,42.9329,42.9732,20754.0
2017-05-25 11:20:00,53.41,53.43,53.32,53.34,37947.0,42.9651,42.9812,42.8927,42.9088,37947.0
2017-05-25 11:25:00,53.34,53.35,53.29,53.31,22364.0,42.9088,42.9168,42.8686,42.8847,22364.0
2017-05-25 11:30:00,53.31,53.34,53.22,53.23,81952.0,42.8847,42.9088,42.8123,42.8203,81952.0
2017-05-25 11:35:00,53.22,53.23,53.03,53.07,34295.0,42.8123,42.8203,42.6594,42.6916,34295.0
2017-05-25 11:40:00,53.06,53.08,52.99,53.02,40585.0,42.6836,42.6996,42.6272,42.6514,40585.0
2017-05-25 11:45:00,53.02,53.1,53.0,53.06,69765.0,42.6514,42.7157,42.6353,42.6836,69765.0
2017-05-25 11:50:00,53.06,53.08,53.01,53.01,13721.0,42.6836,42.6996,42.6433,42.6433,13721.0
2017-05-25 11:55:00,53.01,53.08,52.99,53.06,35959.0,42.6433,42.6996,42.6272,42.6836,35959.0
2017-05-25 12:00:00,53.07,53.11,53.03,53.11,30825.0,42.6916,42.7238,42.6594,42.7238,30825.0
2017-05-25 12:05:00,53.12,53.22,53.11,53.18,76231.0,42.7318,42.8123,42.7238,42.7801,76231.0
2017-05-25 12:10:00,53.19,53.19,53.08,53.09,15172.0,42.7881,42.7881,42.6996,42.7077,15172.0
2017-05-25 12:15:00,53.09,53.13,53.04,53.12,23133.0,42.7077,42.7399,42.6675,42.7318,23133.0
2017-05-25 12:20:00,53.12,53.21,53.12,53.19,28826.0,42.7318,42.8042,42.7318,42.7881,28826.0
2017-05-25 12:25:00,53.19,53.21,53.15,53.16,25601.0,42.7881,42.8042,42.756,42.764,25601.0
2017-05-25 12:30:00,53.15,53.19,53.11,53.19,19100.0,42.756,42.7881,42.7238,42.7881,19100.0
2017-05-25 12:35:00,53.18,53.22,53.16,53.18,40052.0,42.7801,42.8123,42.764,42.7801,40052.0
2017-05-25 12:40:00,53.18,53.22,53.16,53.19,22415.0,42.7801,42.8123,42.764,42.7881,22415.0
2017-05-25 12:45:00,53.19,53.2,53.15,53.19,17465.0,42.7881,42.7962,42.756,42.7881,17465.0
2017-05-25 12:50:00,53.18,53.19,53.13,53.15,18708.0,42.7801,42.7881,42.7399,42.756,18708.0
2017-05-25 12:55:00,53.14,53.15,53.11,53.15,28494.0,42.7479,42.756,42.7238,42.756,28494.0
2017-05-25 13:00:00,53.15,53.16,53.1,53.1,20678.0,42.756,42.764,42.7157,42.7157,20678.0
2017-05-25 13:05:00,53.11,53.13,53.05,53.06,21857.0,42.7238,42.7399,42.6755,42.6836,21857.0
2017-05-25 13:10:00,53.06,53.06,53.0,53.01,29726.0,42.6836,42.6836,42.6353,42.6433,29726.0
2017-05-25 13:15:00,53.02,53.04,52.98,53.01,27480.0,42.6514,42.6675,42.6192,42.6433,27480.0
2017-05-25 13:20:00,53.01,53.07,53.01,53.05,31824.0,42.6433,42.6916,42.6433,42.6755,31824.0
2017-05-25 13:25:00,53.05,53.09,53.05,53.05,54997.0,42.6755,42.7077,42.6755,42.6755,54997.0
2017-05-25 13:30:00,53.05,53.05,52.94,52.97,25406.0,42.6755,42.6755,42.587,42.6112,25406.0
2017-05-25 13:35:00,52.97,52.99,52.94,52.98,26973.0,42.6112,42.6272,42.587,42.6192,26973.0
2017-05-25 13:40:00,52.98,53.03,52.97,53.02,23410.0,42.6192,42.6594,42.6112,42.6514,23410.0
2017-05-25 13:45:00,53.01,53.04,52.98,53.01,25893.0,42.6433,42.6675,42.6192,42.6433,25893.0
2017-05-25 13:50:00,53.0,53.04,53.0,53.04,22638.0,42.6353,42.6675,42.6353,42.6675,22638.0
2017-05-25 13:55:00,53.04,53.06,53.03,53.06,15550.0,42.6675,42.6836,42.6594,42.6836,15550.0
2017-05-25 14:00:00,53.07,53.08,53.02,53.03,19919.0,42.6916,42.6996,42.6514,42.6594,19919.0
2017-05-25 14:05:00,53.03,53.05,53.0,53.03,31494.0,42.6594,42.6755,42.6353,42.6594,31494.0
2017-05-25 14:10:00,53.02,53.06,52.99,53.0,23169.0,42.6514,42.6836,42.6272,42.6353,23169.0
2017-05-25 14:15:00,53.0,53.03,52.99,53.01,19144.0,42.6353,42.6594,42.6272,42.6433,19144.0
2017-05-25 14:20:00,53.01,53.11,53.0,53.11,49917.0,42.6433,42.7238,42.6353,42.7238,49917.0
2017-05-25 14:25:00,53.11,53.12,53.07,53.08,22163.0,42.7238,42.7318,42.6916,42.6996,22163.0
2017-05-25 14:30:00,53.07,53.1,53.06,53.09,25407.0,42.6916,42.7157,42.6836,42.7077,25407.0
2017-05-25 14:35:00,53.08,53.14,53.08,53.14,19954.0,42.6996,42.7479,42.6996,42.7479,19954.0
2017-05-25 14:40:00,53.15,53.15,53.11,53.12,36146.0,42.756,42.756,42.7238,42.7318,36146.0
2017-05-25 14:45:00,53.13,53.18,53.12,53.14,23995.0,42.7399,42.7801,42.7318,42.7479,23995.0
2017-05-25 14:50:00,53.15,53.17,53.11,53.13,20473.0,42.756,42.772,42.7238,42.7399,20473.0
2017-05-25 14:55:00,53.12,53.13,53.09,53.11,22085.0,42.7318,42.7399,42.7077,42.7238,22085.0
2017-05-25 15:00:00,53.1,53.12,53.07,53.08,79935.0,42.7157,42.7318,42.6916,42.6996,79935.0
2017-05-25 15:05:00,53.08,53.09,53.05,53.08,38737.0,42.6996,42.7077,42.6755,42.6996,38737.0
2017-05-25 15:10:00,53.08,53.11,53.07,53.1,28387.0,42.6996,42.7238,42.6916,42.7157,28387.0
2017-05-25 15:15:00,53.1,53.13,53.08,53.09,67914.0,42.7157,42.7399,42.6996,42.7077,67914.0
2017-05-25 15:20:00,53.09,53.09,53.04,53.07,310139.0,42.7077,42.7077,42.6675,42.6916,310139.0
2017-05-25 15:25:00,53.08,53.14,53.07,53.11,106890.0,42.6996,42.7479,42.6916,42.7238,106890.0
2017-05-25 15:30:00,53.11,53.24,53.1,53.22,134452.0,42.7238,42.8284,42.7157,42.8123,134452.0
2017-05-25 15:35:00,53.22,53.31,53.19,53.3,301337.0,42.8123,42.8847,42.7881,42.8766,301337.0
2017-05-25 15:40:00,53.3,53.31,53.26,53.27,88905.0,42.8766,42.8847,42.8444,42.8525,88905.0
2017-05-25 15:45:00,53.27,53.37,53.27,53.3,158614.0,42.8525,42.9329,42.8525,42.8766,158614.0
2017-05-25 15:50:00,53.3,53.3,53.17,53.21,183594.0,42.8766,42.8766,42.772,42.8042,183594.0
2017-05-25 15:55:00,53.21,53.26,53.16,53.19,491129.0,42.8042,42.8444,42.764,42.7881,491129.0
2017-05-26 09:30:00,53.0,53.14,52.82,52.89,310914.0,42.6353,42.7479,42.4905,42.5468,310914.0
2017-05-26 09:35:00,52.89,53.03,52.84,52.98,89224.0,42.5468,42.6594,42.5066,42.6192,89224.0
2017-05-26 09:40:00,52.97,53.01,52.89,52.96,95433.0,42.6112,42.6433,42.5468,42.6031,95433.0
2017-05-26 09:45:00,52.96,53.1,52.94,53.1,213060.0,42.6031,42.7157,42.587,42.7157,213060.0
2017-05-26 09:50:00,53.09,53.15,53.06,53.09,38946.0,42.7077,42.756,42.6836,42.7077,38946.0
2017-05-26 09:55:00,53.08,53.12,53.01,53.1,38957.0,42.6996,42.7318,42.6433,42.7157,38957.0
2017-05-26 10:00:00,53.11,53.11,52.98,53.03,36480.0,42.7238,42.7238,42.6192,42.6594,36480.0
2017-05-26 10:05:00,53.02,53.02,52.85,52.85,38660.0,42.6514,42.6514,42.5146,42.5146,38660.0
2017-05-26 10:10:00,52.86,52.87,52.78,52.85,66601.0,42.5227,42.5307,42.4583,42.5146,66601.0
2017-05-26 10:15:00,52.84,52.84,52.74,52.79,30195.0,42.5066,42.5066,42.4261,42.4664,30195.0
2017-05-26 10:20:00,52.8,52.81,52.73,52.78,24889.0,42.4744,42.4824,42.4181,42.4583,24889.0
2017-05-26 10:25:00,52.77,52.77,52.71,52.73,60361.0,42.4503,42.4503,42.402,42.4181,60361.0
2017-05-26 10:30:00,52.73,52.88,52.73,52.88,21526.0,42.4181,42.5388,42.4181,42.5388,21526.0
2017-05-26 10:35:00,52.87,52.91,52.84,52.91,16909.0,42.5307,42.5629,42.5066,42.5629,16909.0
2017-05-26 10:40:00,52.91,52.94,52.88,52.93,103787.0,42.5629,42.587,42.5388,42.579,103787.0
2017-05-26 10:45:00,52.93,52.93,52.85,52.86,27631.0,42.579,42.579,42.5146,42.5227,27631.0
2017-05-26 10:50:00,52.87,52.87,52.78,52.79,16793.0,42.5307,42.5307,42.4583,42.4664,16793.0
2017-05-26 10:55:00,52.79,52.8,52.74,52.74,18939.0,42.4664,42.4744,42.4261,42.4261,18939.0
2017-05-26 11:00:00,52.75,52.84,52.74,52.84,36733.0,42.4342,42.5066,42.4261,42.5066,36733.0
2017-05-26 11:05:00,52.84,52.96,52.84,52.96,22757.0,42.5066,42.6031,42.5066,42.6031,22757.0
2017-05-26 11:10:00,52.96,53.0,52.93,52.93,13197.0,42.6031,42.6353,42.579,42.579,13197.0
2017-05-26 11:15:00,52.94,52.97,52.92,52.93,19314.0,42.587,42.6112,42.5709,42.579,19314.0
2017-05-26 11:20:00,52.93,52.96,52.92,52.95,18863.0,42.579,42.6031,42.5709,42.5951,18863.0
2017-05-26 11:25:00,52.95,53.01,52.95,52.99,20432.0,42.5951,42.6433,42.5951,42.6272,20432.0
2017-05-26 11:30:00,52.99,53.05,52.98,52.99,29205.0,42.6272,42.6755,42.6192,42.6272,29205.0
2017-05-26 11:35:00,52.99,53.01,52.94,52.95,123888.0,42.6272,42.6433,42.587,42.5951,123888.0
2017-05-26 11:40:00,52.95,52.96,52.91,52.94,36471.0,42.5951,42.6031,42.5629,42.587,36471.0
2017-05-26 11:45:00,52.94,52.98,52.92,52.98,62281.0,42.587,42.6192,42.5709,42.6192,62281.0
2017-05-26 11:50:00,52.97,52.97,52.9,52.9,39353.0,42.6112,42.6112,42.5548,42.5548,39353.0
2017-05-26 11:55:00,52.9,52.92,52.86,52.86,9524.0,42.5548,42.5709,42.5227,42.5227,9524.0
2017-05-26 12:00:00,52.85,52.88,52.85,52.88,33567.0,42.5146,42.5388,42.5146,42.5388,33567.0
2017-05-26 12:05:00,52.88,52.97,52.87,52.95,38022.0,42.5388,42.6112,42.5307,42.5951,38022.0
2017-05-26 12:10:00,52.97,53.04,52.97,53.0,30027.0,42.6112,42.6675,42.6112,42.6353,30027.0
2017-05-26 12:15:00,53.01,53.05,53.0,53.04,24952.0,42.6433,42.6755,42.6353,42.6675,24952.0
2017-05-26 12:20:00,53.04,53.04,53.01,53.03,19851.0,42.6675,42.6675,42.6433,42.6594,19851.0
2017-05-26 12:25:00,53.02,53.04,52.98,53.02,46928.0,42.6514,42.6675,42.6192,42.6514,46928.0
2017-05-26 12:30:00,53.02,53.03,52.97,53.01,29584.0,42.6514,42.6594,42.6112,42.6433,29584.0
2017-05-26 12:35:00,53.0,53.06,53.0,53.04,24323.0,42.6353,42.6836,42.6353,42.6675,24323.0
2017-05-26 12:40:00,53.05,53.11,53.05,53.11,30845.0,42.6755,42.7238,42.6755,42.7238,30845.0
2017-05-26 12:45:00,53.1,53.13,53.1,53.1,19979.0,42.7157,42.7399,42.7157,42.7157,19979.0
2017-05-26 12:50:00,53.1,53.12,53.1,53.11,20288.0,42.7157,42.7318,42.7157,42.7238,20288.0
2017-05-26 12:55:00,53.11,53.12,53.09,53.1,15711.0,42.7238,42.7318,42.7077,42.7157,15711.0
2017-05-26 13:00:00,53.09,53.1,53.04,53.05,22342.0,42.7077,42.7157,42.6675,42.6755,22342.0
2017-05-26 13:05:00,53.04,53.14,53.04,53.13,40012.0,42.6675,42.7479,42.6675,42.7399,40012.0
2017-05-26 13:10:00,53.14,53.15,53.09,53.1,246354.0,42.7479,42.756,42.7077,42.7157,246354.0
2017-05-26 13:15:00,53.11,53.12,53.04,53.05,55416.0,42.7238,42.7318,42.6675,42.6755,55416.0
2017-05-26 13:20:00,53.04,53.04,52.99,53.0,68847.0,42.6675,42.6675,42.6272,42.6353,68847.0
2017-05-26 13:25:00,53.01,53.01,52.95,52.97,64357.0,42.6433,42.6433,42.5951,42.6112,64357.0
2017-05-26 13:30:00,52.98,53.01,52.98,53.01,9965.0,42.6192,42.6433,42.6192,42.6433,9965.0
2017-05-26 13:35:00,53.01,53.01,52.96,52.97,16831.0,42.6433,42.6433,42.6031,42.6112,16831.0
2017-05-26 13:40:00,52.98,53.0,52.96,52.98,22742.0,42.6192,42.6353,42.6031,42.6192,22742.0
2017-05-26 13:45:00,52.98,52.99,52.96,52.97,12356.0,42.6192,42.6272,42.6031,42.6112,12356.0
2017-05-26 13:50:00,52.97,53.0,52.95,52.98,44087.0,42.6112,42.6353,42.5951,42.6192,44087.0
2017-05-26 13:55:00,52.97,52.99,52.96,52.96,31585.0,42.6112,42.6272,42.6031,42.6031,31585.0
2017-05-26 14:00:00,52.97,52.97,52.95,52.95,9734.0,42.6112,42.6112,42.5951,42.5951,9734.0
2017-05-26 14:05:00,52.96,53.03,52.95,53.02,36043.0,42.6031,42.6594,42.5951,42.6514,36043.0
2017-05-26 14:10:00,53.03,53.04,52.99,53.0,57556.0,42.6594,42.6675,42.6272,42.6353,57556.0
2017-05-26 14:15:00,53.0,53.01,52.99,52.99,17089.0,42.6353,42.6433,42.6272,42.6272,17089.0
2017-05-26 14:20:00,52.99,53.02,52.97,52.98,26923.0,42.6272,42.6514,42.6112,42.6192,26923.0
2017-05-26 14:25:00,52.98,53.0,52.98,52.99,11458.0,42.6192,42.6353,42.6192,42.6272,11458.0
2017-05-26 14:30:00,52.99,53.0,52.96,52.96,18722.0,42.6272,42.6353,42.6031,42.6031,18722.0
2017-05-26 14:35:00,52.95,53.0,52.95,52.97,20020.0,42.5951,42.6353,42.5951,42.6112,20020.0
2017-05-26 14:40:00,52.97,52.97,52.9,52.93,48364.0,42.6112,42.6112,42.5548,42.579,48364.0
2017-05-26 14:45:00,52.92,52.92,52.89,52.9,11675.0,42.5709,42.5709,42.5468,42.5548,11675.0
2017-05-26 14:50:00,52.89,52.89,52.83,52.84,61491.0,42.5468,42.5468,42.4985,42.5066,61491.0
2017-05-26 14:55:00,52.85,52.88,52.84,52.87,14669.0,42.5146,42.5388,42.5066,42.5307,14669.0
2017-05-26 15:00:00,52.87,52.94,52.87,52.91,28806.0,42.5307,42.587,42.5307,42.5629,28806.0
2017-05-26 15:05:00,52.91,52.91,52.82,52.83,63065.0,42.5629,42.5629,42.4905,42.4985,63065.0
2017-05-26 15:10:00,52.83,52.87,52.82,52.86,28567.0,42.4985,42.5307,42.4905,42.5227,28567.0
2017-05-26 15:15:00,52.86,52.9,52.86,52.9,9671.0,42.5227,42.5548,42.5227,42.5548,9671.0
2017-05-26 15:20:00,52.89,52.92,52.89,52.91,24757.0,42.5468,42.5709,42.5468,42.5629,24757.0
2017-05-26 15:25:00,52.91,52.92,52.89,52.91,47560.0,42.5629,42.5709,42.5468,42.5629,47560.0
2017-05-26 15:30:00,52.91,52.97,52.91,52.95,29453.0,42.5629,42.6112,42.5629,42.5951,29453.0
2017-05-26 15:35:00,52.94,52.95,52.9,52.9,33517.0,42.587,42.5951,42.5548,42.5548,33517.0
2017-05-26 15:40:00,52.9,52.93,52.85,52.93,117619.0,42.5548,42.579,42.5146,42.579,117619.0
2017-05-26 15:45:00,52.92,52.94,52.78,52.79,308028.0,42.5709,42.587,42.4583,42.4664,308028.0
2017-05-26 15:50:00,52.79,52.83,52.79,52.81,201161.0,42.4664,42.4985,42.4664,42.4824,201161.0
2017-05-26 15:55:00,52.8,52.84,52.75,52.82,125150.0,42.4744,42.5066,42.4342,42.4905,125150.0
2017-05-30 09:30:00,52.49,52.65,52.45,52.47,94401.0,42.225,42.3537,42.1928,42.2089,94401.0
2017-05-30 09:35:00,52.47,52.57,52.45,52.45,105668.0,42.2089,42.2894,42.1928,42.1928,105668.0
2017-05-30 09:40:00,52.46,52.51,52.38,52.5,175149.0,42.2009,42.2411,42.1365,42.2331,175149.0
2017-05-30 09:45:00,52.52,52.64,52.5,52.51,127231.0,42.2492,42.3457,42.2331,42.2411,127231.0
2017-05-30 09:50:00,52.51,52.52,52.4,52.41,162000.0,42.2411,42.2492,42.1526,42.1607,162000.0
2017-05-30 09:55:00,52.41,52.42,52.34,52.36,65999.0,42.1607,42.1687,42.1044,42.1204,65999.0
2017-05-30 10:00:00,52.37,52.4,52.17,52.2,156539.0,42.1285,42.1526,41.9676,41.9917,156539.0
2017-05-30 10:05:00,52.19,52.24,52.1,52.14,291283.0,41.9837,42.0239,41.9113,41.9435,291283.0
2017-05-30 10:10:00,52.13,52.16,52.0,52.01,296284.0,41.9354,41.9596,41.8309,41.8389,296284.0
2017-05-30 10:15:00,52.01,52.06,51.97,52.01,154582.0,41.8389,41.8791,41.8067,41.8389,154582.0
2017-05-30 10:20:00,52.0,52.07,51.91,51.92,184411.0,41.8309,41.8872,41.7585,41.7665,184411.0
2017-05-30 10:25:00,51.92,51.94,51.82,51.84,218027.0,41.7665,41.7826,41.6861,41.7021,218027.0
2017-05-30 10:30:00,51.85,51.99,51.85,51.95,106495.0,41.7102,41.8228,41.7102,41.7906,106495.0
2017-05-30 10:35:00,51.96,52.11,51.96,52.09,190935.0,41.7987,41.9193,41.7987,41.9033,190935.0
2017-05-30 10:40:00,52.09,52.2,52.08,52.13,231321.0,41.9033,41.9917,41.8952,41.9354,231321.0
2017-05-30 10:45:00,52.12,52.13,52.01,52.07,210670.0,41.9274,41.9354,41.8389,41.8872,210670.0
2017-05-30 10:50:00,52.08,52.18,52.08,52.13,181887.0,41.8952,41.9757,41.8952,41.9354,181887.0
2017-05-30 10:55:00,52.14,52.14,52.07,52.07,137246.0,41.9435,41.9435,41.8872,41.8872,137246.0
2017-05-30 11:00:00,52.08,52.2,52.08,52.2,177524.0,41.8952,41.9917,41.8952,41.9917,177524.0
2017-05-30 11:05:00,52.21,52.21,52.14,52.14,98259.0,41.9998,41.9998,41.9435,41.9435,98259.0
2017-05-30 11:10:00,52.14,52.14,52.07,52.07,100458.0,41.9435,41.9435,41.8872,41.8872,100458.0
2017-05-30 11:15:00,52.08,52.18,52.07,52.17,33601.0,41.8952,41.9757,41.8872,41.9676,33601.0
2017-05-30 11:20:00,52.2,52.24,52.11,52.12,110925.0,41.9917,42.0239,41.9193,41.9274,110925.0
2017-05-30 11:25:00,52.12,52.2,52.06,52.07,173760.0,41.9274,41.9917,41.8791,41.8872,173760.0
2017-05-30 11:30:00,52.07,52.13,52.07,52.11,72292.0,41.8872,41.9354,41.8872,41.9193,72292.0
2017-05-30 11:35:00,52.11,52.17,52.1,52.14,63349.0,41.9193,41.9676,41.9113,41.9435,63349.0
2017-05-30 11:40:00,52.14,52.14,51.99,52.01,127841.0,41.9435,41.9435,41.8228,41.8389,127841.0
2017-05-30 11:45:00,52.01,52.08,51.99,52.06,114571.0,41.8389,41.8952,41.8228,41.8791,114571.0
2017-05-30 11:50:00,52.07,52.09,52.04,52.05,59118.0,41.8872,41.9033,41.863,41.8711,59118.0
2017-05-30 11:55:00,52.05,52.05,52.01,52.02,80619.0,41.8711,41.8711,41.8389,41.8469,80619.0
2017-05-30 12:00:00,52.03,52.13,52.03,52.13,54479.0,41.855,41.9354,41.855,41.9354,54479.0
2017-05-30 12:05:00,52.13,52.14,52.0,52.04,160823.0,41.9354,41.9435,41.8309,41.863,160823.0
2017-05-30 12:10:00,52.03,52.06,52.02,52.03,25831.0,41.855,41.8791,41.8469,41.855,25831.0
2017-05-30 12:15:00,52.03,52.07,52.02,52.05,9676.0,41.855,41.8872,41.8469,41.8711,9676.0
2017-05-30 12:20:00,52.05,52.16,52.05,52.13,32253.0,41.8711,41.9596,41.8711,41.9354,32253.0
2017-05-30 12:25:00,52.14,52.15,52.1,52.14,76040.0,41.9435,41.9515,41.9113,41.9435,76040.0
2017-05-30 12:30:00,52.13,52.17,52.11,52.12,89095.0,41.9354,41.9676,41.9193,41.9274,89095.0
2017-05-30 12:35:00,52.12,52.14,52.11,52.12,79121.0,41.9274,41.9435,41.9193,41.9274,79121.0
2017-05-30 12:40:00,52.12,52.17,52.12,52.12,34192.0,41.9274,41.9676,41.9274,41.9274,34192.0
2017-05-30 12:45:00,52.12,52.15,52.1,52.1,87366.0,41.9274,41.9515,41.9113,41.9113,87366.0
2017-05-30 12:50:00,52.11,52.15,52.07,52.08,40088.0,41.9193,41.9515,41.8872,41.8952,40088.0
2017-05-30 12:55:00,52.08,52.1,52.06,52.1,16154.0,41.8952,41.9113,41.8791,41.9113,16154.0
2017-05-30 13:00:00,52.1,52.11,52.06,52.08,8894.0,41.9113,41.9193,41.8791,41.8952,8894.0
2017-05-30 13:05:00,52.07,52.1,52.06,52.09,26456.0,41.8872,41.9113,41.8791,41.9033,26456.0
2017-05-30 13:10:00,52.09,52.11,52.09,52.09,26455.0,41.9033,41.9193,41.9033,41.9033,26455.0
2017-05-30 13:15:00,52.08,52.11,52.08,52.1,7506.0,41.8952,41.9193,41.8952,41.9113,7506.0
2017-05-30 13:20:00,52.1,52.11,52.08,52.1,12472.0,41.9113,41.9193,41.8952,41.9113,12472.0
2017-05-30 13:25:00,52.1,52.15,52.09,52.15,10346.0,41.9113,41.9515,41.9033,41.9515,10346.0
2017-05-30 13:30:00,52.14,52.18,52.14,52.17,63437.0,41.9435,41.9757,41.9435,41.9676,63437.0
2017-05-30 13:35:00,52.17,52.24,52.17,52.24,50385.0,41.9676,42.0239,41.9676,42.0239,50385.0
2017-05-30 13:40:00,52.24,52.28,52.23,52.26,73288.0,42.0239,42.0561,42.0159,42.04,73288.0
2017-05-30 13:45:00,52.24,52.25,52.22,52.23,23372.0,42.0239,42.032,42.0078,42.0159,23372.0
2017-05-30 13:50:00,52.23,52.24,52.2,52.2,56026.0,42.0159,42.0239,41.9917,41.9917,56026.0
2017-05-30 13:55:00,52.2,52.21,52.19,52.2,10919.0,41.9917,41.9998,41.9837,41.9917,10919.0
2017-05-30 14:00:00,52.2,52.21,52.16,52.17,20302.0,41.9917,41.9998,41.9596,41.9676,20302.0
2017-05-30 14:05:00,52.17,52.19,52.16,52.19,44986.0,41.9676,41.9837,41.9596,41.9837,44986.0
2017-05-30 14:10:00,52.18,52.18,52.09,52.09,78822.0,41.9757,41.9757,41.9033,41.9033,78822.0
2017-05-30 14:15:00,52.09,52.1,52.05,52.05,26989.0,41.9033,41.9113,41.8711,41.8711,26989.0
2017-05-30 14:20:00,52.06,52.07,52.03,52.05,68717.0,41.8791,41.8872,41.855,41.8711,68717.0
2017-05-30 14:25:00,52.05,52.06,52.02,52.02,18331.0,41.8711,41.8791,41.8469,41.8469,18331.0
2017-05-30 14:30:00,52.03,52.04,52.0,52.02,44432.0,41.855,41.863,41.8309,41.8469,44432.0
2017-05-30 14:35:00,52.02,52.03,52.0,52.01,31661.0,41.8469,41.855,41.8309,41.8389,31661.0
2017-05-30 14:40:00,52.01,52.01,51.99,52.0,167227.0,41.8389,41.8389,41.8228,41.8309,167227.0
2017-05-30 14:45:00,52.0,52.01,51.97,52.01,91024.0,41.8309,41.8389,41.8067,41.8389,91024.0
2017-05-30 14:50:00,52.02,52.11,52.01,52.08,33423.0,41.8469,41.9193,41.8389,41.8952,33423.0
2017-05-30 14:55:00,52.09,52.12,52.06,52.1,46197.0,41.9033,41.9274,41.8791,41.9113,46197.0
2017-05-30 15:00:00,52.1,52.22,52.1,52.2,64276.0,41.9113,42.0078,41.9113,41.9917,64276.0
2017-05-30 15:05:00,52.19,52.2,52.15,52.17,73469.0,41.9837,41.9917,41.9515,41.9676,73469.0
2017-05-30 15:10:00,52.17,52.19,52.15,52.15,32027.0,41.9676,41.9837,41.9515,41.9515,32027.0
2017-05-30 15:15:00,52.16,52.17,52.13,52.15,35307.0,41.9596,41.9676,41.9354,41.9515,35307.0
2017-05-30 15:20:00,52.15,52.17,52.13,52.17,19447.0,41.9515,41.9676,41.9354,41.9676,19447.0
2017-05-30 15:25:00,52.17,52.18,52.15,52.18,46655.0,41.9676,41.9757,41.9515,41.9757,46655.0
2017-05-30 15:30:00,52.18,52.18,52.14,52.16,56624.0,41.9757,41.9757,41.9435,41.9596,56624.0
2017-05-30 15:35:00,52.16,52.21,52.16,52.19,69866.0,41.9596,41.9998,41.9596,41.9837,69866.0
2017-05-30 15:40:00,52.2,52.23,52.19,52.21,195911.0,41.9917,42.0159,41.9837,41.9998,195911.0
2017-05-30 15:45:00,52.2,52.25,52.19,52.25,125780.0,41.9917,42.032,41.9837,42.032,125780.0
2017-05-30 15:50:00,52.25,52.26,52.24,52.24,198227.0,42.032,42.04,42.0239,42.0239,198227.0
2017-05-30 15:55:00,52.25,52.29,52.24,52.27,449955.0,42.032,42.0641,42.0239,42.0481,449955.0
2017-05-31 09:30:00,52.29,52.5,52.2,52.2,175696.0,42.0641,42.2331,41.9917,41.9917,175696.0
2017-05-31 09:35:00,52.2,52.23,52.0,52.04,107005.0,41.9917,42.0159,41.8309,41.863,107005.0
2017-05-31 09:40:00,52.03,52.1,51.84,51.86,191902.0,41.855,41.9113,41.7021,41.7182,191902.0
2017-05-31 09:45:00,51.85,51.91,51.6,51.6,233279.0,41.7102,41.7585,41.5091,41.5091,233279.0
2017-05-31 09:50:00,51.61,51.72,51.55,51.58,222533.0,41.5171,41.6056,41.4689,41.493,222533.0
2017-05-31 09:55:00,51.57,51.59,51.37,51.39,177808.0,41.4849,41.501,41.3241,41.3401,177808.0
2017-05-31 10:00:00,51.4,51.43,51.26,51.28,288240.0,41.3482,41.3723,41.2356,41.2517,288240.0
2017-05-31 10:05:00,51.25,51.28,51.14,51.19,255477.0,41.2275,41.2517,41.139,41.1793,255477.0
2017-05-31 10:10:00,51.2,51.34,51.08,51.34,188200.0,41.1873,41.2999,41.0908,41.2999,188200.0
2017-05-31 10:15:00,51.34,51.34,51.2,51.23,222212.0,41.2999,41.2999,41.1873,41.2114,222212.0
2017-05-31 10:20:00,51.23,51.32,51.17,51.25,179847.0,41.2114,41.2838,41.1632,41.2275,179847.0
2017-05-31 10:25:00,51.25,51.39,51.21,51.37,351582.0,41.2275,41.3401,41.1953,41.3241,351582.0
2017-05-31 10:30:00,51.39,51.41,51.32,51.4,547483.0,41.3401,41.3562,41.2838,41.3482,547483.0
2017-05-31 10:35:00,51.4,51.42,51.32,51.35,112445.0,41.3482,41.3643,41.2838,41.308,112445.0
2017-05-31 10:40:00,51.35,51.41,51.28,51.38,424125.0,41.308,41.3562,41.2517,41.3321,424125.0
2017-05-31 10:45:00,51.37,51.44,51.27,51.41,107124.0,41.3241,41.3804,41.2436,41.3562,107124.0
2017-05-31 10:50:00,51.42,51.55,51.4,51.54,61330.0,41.3643,41.4689,41.3482,41.4608,61330.0
2017-05-31 10:55:00,51.52,51.63,51.49,51.62,78096.0,41.4447,41.5332,41.4206,41.5252,78096.0
2017-05-31 11:00:00,51.63,51.63,51.52,51.6,105283.0,41.5332,41.5332,41.4447,41.5091,105283.0
2017-05-31 11:05:00,51.61,51.66,51.58,51.6,53775.0,41.5171,41.5573,41.493,41.5091,53775.0
2017-05-31 11:10:00,51.58,51.59,51.41,51.45,257719.0,41.493,41.501,41.3562,41.3884,257719.0
2017-05-31 11:15:00,51.41,51.49,51.36,51.47,318822.0,41.3562,41.4206,41.316,41.4045,318822.0
2017-05-31 11:20:00,51.48,51.68,51.47,51.65,263352.0,41.4125,41.5734,41.4045,41.5493,263352.0
2017-05-31 11:25:00,51.64,51.64,51.46,51.47,212280.0,41.5413,41.5413,41.3965,41.4045,212280.0
2017-05-31 11:30:00,51.47,51.47,51.31,51.34,213506.0,41.4045,41.4045,41.2758,41.2999,213506.0
2017-05-31 11:35:00,51.33,51.45,51.33,51.39,37681.0,41.2919,41.3884,41.2919,41.3401,37681.0
2017-05-31 11:40:00,51.39,51.51,51.38,51.39,315466.0,41.3401,41.4367,41.3321,41.3401,315466.0
2017-05-31 11:45:00,51.39,51.52,51.36,51.51,91372.0,41.3401,41.4447,41.316,41.4367,91372.0
2017-05-31 11:50:00,51.52,51.53,51.46,51.53,79718.0,41.4447,41.4528,41.3965,41.4528,79718.0
2017-05-31 11:55:00,51.53,51.56,51.5,51.53,149334.0,41.4528,41.4769,41.4286,41.4528,149334.0
2017-05-31 12:00:00,51.53,51.56,51.5,51.52,155191.0,41.4528,41.4769,41.4286,41.4447,155191.0
2017-05-31 12:05:00,51.53,51.64,51.52,51.64,121475.0,41.4528,41.5413,41.4447,41.5413,121475.0
2017-05-31 12:10:00,51.64,51.65,51.56,51.58,104905.0,41.5413,41.5493,41.4769,41.493,104905.0
2017-05-31 12:15:00,51.59,51.61,51.53,51.57,63388.0,41.501,41.5171,41.4528,41.4849,63388.0
2017-05-31 12:20:00,51.57,51.58,51.52,51.55,69196.0,41.4849,41.493,41.4447,41.4689,69196.0
2017-05-31 12:25:00,51.55,51.56,51.47,51.51,90696.0,41.4689,41.4769,41.4045,41.4367,90696.0
2017-05-31 12:30:00,51.5,51.5,51.45,51.48,33131.0,41.4286,41.4286,41.3884,41.4125,33131.0
2017-05-31 12:35:00,51.49,51.55,51.49,51.55,28044.0,41.4206,41.4689,41.4206,41.4689,28044.0
2017-05-31 12:40:00,51.56,51.58,51.48,51.5,84829.0,41.4769,41.493,41.4125,41.4286,84829.0
2017-05-31 12:45:00,51.51,51.57,51.47,51.56,129709.0,41.4367,41.4849,41.4045,41.4769,129709.0
2017-05-31 12:50:00,51.55,51.64,51.55,51.62,72046.0,41.4689,41.5413,41.4689,41.5252,72046.0
2017-05-31 12:55:00,51.63,51.63,51.57,51.59,13342.0,41.5332,41.5332,41.4849,41.501,13342.0
2017-05-31 13:00:00,51.59,51.61,51.54,51.55,66483.0,41.501,41.5171,41.4608,41.4689,66483.0
2017-05-31 13:05:00,51.55,51.56,51.51,51.54,274752.0,41.4689,41.4769,41.4367,41.4608,274752.0
2017-05-31 13:10:00,51.55,51.64,51.54,51.61,138194.0,41.4689,41.5413,41.4608,41.5171,138194.0
2017-05-31 13:15:00,51.62,51.64,51.55,51.61,176884.0,41.5252,41.5413,41.4689,41.5171,176884.0
2017-05-31 13:20:00,51.6,51.63,51.54,51.55,73058.0,41.5091,41.5332,41.4608,41.4689,73058.0
2017-05-31 13:25:00,51.56,51.63,51.55,51.59,94241.0,41.4769,41.5332,41.4689,41.501,94241.0
2017-05-31 13:30:00,51.59,51.68,51.59,51.68,45207.0,41.501,41.5734,41.501,41.5734,45207.0
2017-05-31 13:35:00,51.68,51.69,51.63,51.66,64505.0,41.5734,41.5815,41.5332,41.5573,64505.0
2017-05-31 13:40:00,51.65,51.66,51.59,51.64,42754.0,41.5493,41.5573,41.501,41.5413,42754.0
2017-05-31 13:45:00,51.64,51.66,51.55,51.58,28201.0,41.5413,41.5573,41.4689,41.493,28201.0
2017-05-31 13:50:00,51.58,51.65,51.55,51.59,66122.0,41.493,41.5493,41.4689,41.501,66122.0
2017-05-31 13:55:00,51.58,51.62,51.57,51.61,26690.0,41.493,41.5252,41.4849,41.5171,26690.0
2017-05-31 14:00:00,51.59,51.6,51.52,51.54,104094.0,41.501,41.5091,41.4447,41.4608,104094.0
2017-05-31 14:05:00,51.54,51.59,51.53,51.56,30183.0,41.4608,41.501,41.4528,41.4769,30183.0
2017-05-31 14:10:00,51.57,51.58,51.5,51.53,110125.0,41.4849,41.493,41.4286,41.4528,110125.0
2017-05-31 14:15:00,51.54,51.67,51.53,51.65,40853.0,41.4608,41.5654,41.4528,41.5493,40853.0
2017-05-31 14:20:00,51.65,51.71,51.64,51.68,46006.0,41.5493,41.5976,41.5413,41.5734,46006.0
2017-05-31 14:25:00,51.68,51.73,51.67,51.71,32562.0,41.5734,41.6137,41.5654,41.5976,32562.0
2017-05-31 14:30:00,51.71,51.76,51.7,51.75,61553.0,41.5976,41.6378,41.5895,41.6297,61553.0
2017-05-31 14:35:00,51.76,51.79,51.75,51.78,46678.0,41.6378,41.6619,41.6297,41.6539,46678.0
2017-05-31 14:40:00,51.77,51.79,51.75,51.77,42017.0,41.6458,41.6619,41.6297,41.6458,42017.0
2017-05-31 14:45:00,51.77,51.77,51.7,51.72,38054.0,41.6458,41.6458,41.5895,41.6056,38054.0
2017-05-31 14:50:00,51.72,51.73,51.67,51.7,39677.0,41.6056,41.6137,41.5654,41.5895,39677.0
2017-05-31 14:55:00,51.71,51.71,51.59,51.59,157605.0,41.5976,41.5976,41.501,41.501,157605.0
2017-05-31 15:00:00,51.6,51.72,51.6,51.69,153154.0,41.5091,41.6056,41.5091,41.5815,153154.0
2017-05-31 15:05:00,51.69,51.7,51.64,51.67,66205.0,41.5815,41.5895,41.5413,41.5654,66205.0
2017-05-31 15:10:00,51.68,51.74,51.67,51.73,62189.0,41.5734,41.6217,41.5654,41.6137,62189.0
2017-05-31 15:15:00,51.74,51.8,51.71,51.79,105890.0,41.6217,41.67,41.5976,41.6619,105890.0
2017-05-31 15:20:00,51.8,51.88,51.79,51.88,75138.0,41.67,41.7343,41.6619,41.7343,75138.0
2017-05-31 15:25:00,51.88,51.92,51.86,51.88,341246.0,41.7343,41.7665,41.7182,41.7343,341246.0
2017-05-31 15:30:00,51.88,51.91,51.87,51.91,232547.0,41.7343,41.7585,41.7263,41.7585,232547.0
2017-05-31 15:35:00,51.91,51.91,51.86,51.89,59617.0,41.7585,41.7585,41.7182,41.7424,59617.0
2017-05-31 15:40:00,51.89,51.97,51.88,51.94,263137.0,41.7424,41.8067,41.7343,41.7826,263137.0
2017-05-31 15:45:00,51.94,51.99,51.93,51.97,103755.0,41.7826,41.8228,41.7745,41.8067,103755.0
2017-05-31 15:50:00,51.97,51.97,51.88,51.89,181807.0,41.8067,41.8067,41.7343,41.7424,181807.0
2017-05-31 15:55:00,51.89,51.91,51.85,51.91,1114820.0,41.7424,41.7585,41.7102,41.7585,1114820.0
2017-06-01 09:30:00,52.23,52.4,52.06,52.1,143489.0,42.0159,42.1526,41.8791,41.9113,143489.0
2017-06-01 09:35:00,52.1,52.1,51.82,51.86,166635.0,41.9113,41.9113,41.6861,41.7182,166635.0
2017-06-01 09:40:00,51.85,51.93,51.79,51.9,69742.0,41.7102,41.7745,41.6619,41.7504,69742.0
2017-06-01 09:45:00,51.89,51.98,51.84,51.96,97196.0,41.7424,41.8148,41.7021,41.7987,97196.0
2017-06-01 09:50:00,51.96,51.98,51.67,51.67,270110.0,41.7987,41.8148,41.5654,41.5654,270110.0
2017-06-01 09:55:00,51.71,51.8,51.68,51.76,52233.0,41.5976,41.67,41.5734,41.6378,52233.0
2017-06-01 10:00:00,51.75,51.8,51.65,51.68,123577.0,41.6297,41.67,41.5493,41.5734,123577.0
2017-06-01 10:05:00,51.67,51.67,51.56,51.64,171055.0,41.5654,41.5654,41.4769,41.5413,171055.0
2017-06-01 10:10:00,51.65,51.88,51.64,51.87,91706.0,41.5493,41.7343,41.5413,41.7263,91706.0
2017-06-01 10:15:00,51.86,52.1,51.85,52.1,313256.0,41.7182,41.9113,41.7102,41.9113,313256.0
2017-06-01 10:20:00,52.09,52.14,52.02,52.05,128335.0,41.9033,41.9435,41.8469,41.8711,128335.0
2017-06-01 10:25:00,52.05,52.17,52.02,52.16,120685.0,41.8711,41.9676,41.8469,41.9596,120685.0
2017-06-01 10:30:00,52.15,52.15,51.92,51.93,66665.0,41.9515,41.9515,41.7665,41.7745,66665.0
2017-06-01 10:35:00,51.93,52.02,51.92,51.94,51398.0,41.7745,41.8469,41.7665,41.7826,51398.0
2017-06-01 10:40:00,51.95,51.98,51.85,51.85,48754.0,41.7906,41.8148,41.7102,41.7102,48754.0
2017-06-01 10:45:00,51.84,51.87,51.77,51.78,68334.0,41.7021,41.7263,41.6458,41.6539,68334.0
2017-06-01 10:50:00,51.79,51.87,51.76,51.87,54883.0,41.6619,41.7263,41.6378,41.7263,54883.0
2017-06-01 10:55:00,51.86,51.92,51.82,51.91,21290.0,41.7182,41.7665,41.6861,41.7585,21290.0
2017-06-01 11:00:00,51.92,51.97,51.87,51.87,69966.0,41.7665,41.8067,41.7263,41.7263,69966.0
2017-06-01 11:05:00,51.88,51.94,51.86,51.93,83004.0,41.7343,41.7826,41.7182,41.7745,83004.0
2017-06-01 11:10:00,51.93,52.01,51.92,51.98,79488.0,41.7745,41.8389,41.7665,41.8148,79488.0
2017-06-01 11:15:00,51.98,52.04,51.92,51.95,41098.0,41.8148,41.863,41.7665,41.7906,41098.0
2017-06-01 11:20:00,51.95,52.02,51.9,52.0,67207.0,41.7906,41.8469,41.7504,41.8309,67207.0
2017-06-01 11:25:00,52.01,52.05,51.99,52.01,54949.0,41.8389,41.8711,41.8228,41.8389,54949.0
2017-06-01 11:30:00,52.02,52.06,52.01,52.05,52937.0,41.8469,41.8791,41.8389,41.8711,52937.0
2017-06-01 11:35:00,52.05,52.07,52.0,52.04,40366.0,41.8711,41.8872,41.8309,41.863,40366.0
2017-06-01 11:40:00,52.03,52.06,52.02,52.03,55570.0,41.855,41.8791,41.8469,41.855,55570.0
2017-06-01 11:45:00,52.03,52.07,52.01,52.06,66528.0,41.855,41.8872,41.8389,41.8791,66528.0
2017-06-01 11:50:00,52.06,52.23,52.05,52.23,188279.0,41.8791,42.0159,41.8711,42.0159,188279.0
2017-06-01 11:55:00,52.23,52.29,52.17,52.17,306254.0,42.0159,42.0641,41.9676,41.9676,306254.0
2017-06-01 12:00:00,52.18,52.22,52.18,52.18,112074.0,41.9757,42.0078,41.9757,41.9757,112074.0
2017-06-01 12:05:00,52.17,52.21,52.15,52.17,76075.0,41.9676,41.9998,41.9515,41.9676,76075.0
2017-06-01 12:10:00,52.16,52.19,52.14,52.19,70082.0,41.9596,41.9837,41.9435,41.9837,70082.0
2017-06-01 12:15:00,52.2,52.34,52.2,52.31,274087.0,41.9917,42.1044,41.9917,42.0802,274087.0
2017-06-01 12:20:00,52.31,52.31,52.29,52.3,101125.0,42.0802,42.0802,42.0641,42.0722,101125.0
2017-06-01 12:25:00,52.3,52.31,52.23,52.25,26156.0,42.0722,42.0802,42.0159,42.032,26156.0
2017-06-01 12:30:00,52.24,52.27,52.23,52.26,18153.0,42.0239,42.0481,42.0159,42.04,18153.0
2017-06-01 12:35:00,52.25,52.27,52.23,52.25,25925.0,42.032,42.0481,42.0159,42.032,25925.0
2017-06-01 12:40:00,52.25,52.33,52.25,52.32,144105.0,42.032,42.0963,42.032,42.0883,144105.0
2017-06-01 12:45:00,52.33,52.37,52.31,52.36,113743.0,42.0963,42.1285,42.0802,42.1204,113743.0
2017-06-01 12:50:00,52.36,52.41,52.35,52.4,22496.0,42.1204,42.1607,42.1124,42.1526,22496.0
2017-06-01 12:55:00,52.41,52.42,52.37,52.39,39718.0,42.1607,42.1687,42.1285,42.1446,39718.0
2017-06-01 13:00:00,52.4,52.41,52.37,52.41,94649.0,42.1526,42.1607,42.1285,42.1607,94649.0
2017-06-01 13:05:00,52.41,52.52,52.4,52.5,118130.0,42.1607,42.2492,42.1526,42.2331,118130.0
2017-06-01 13:10:00,52.48,52.54,52.48,52.53,130392.0,42.217,42.2652,42.217,42.2572,130392.0
2017-06-01 13:15:00,52.53,52.53,52.48,52.51,347545.0,42.2572,42.2572,42.217,42.2411,347545.0
2017-06-01 13:20:00,52.51,52.59,52.51,52.56,54455.0,42.2411,42.3055,42.2411,42.2813,54455.0
2017-06-01 13:25:00,52.56,52.59,52.53,52.55,156837.0,42.2813,42.3055,42.2572,42.2733,156837.0
2017-06-01 13:30:00,52.55,52.59,52.54,52.58,125532.0,42.2733,42.3055,42.2652,42.2974,125532.0
2017-06-01 13:35:00,52.58,52.62,52.56,52.6,38306.0,42.2974,42.3296,42.2813,42.3135,38306.0
2017-06-01 13:40:00,52.59,52.62,52.57,52.62,25273.0,42.3055,42.3296,42.2894,42.3296,25273.0
2017-06-01 13:45:00,52.62,52.63,52.56,52.58,42655.0,42.3296,42.3376,42.2813,42.2974,42655.0
2017-06-01 13:50:00,52.57,52.57,52.49,52.53,196936.0,42.2894,42.2894,42.225,42.2572,196936.0
2017-06-01 13:55:00,52.53,52.54,52.49,52.51,42625.0,42.2572,42.2652,42.225,42.2411,42625.0
2017-06-01 14:00:00,52.5,52.53,52.48,52.49,43343.0,42.2331,42.2572,42.217,42.225,43343.0
2017-06-01 14:05:00,52.49,52.57,52.49,52.56,19544.0,42.225,42.2894,42.225,42.2813,19544.0
2017-06-01 14:10:00,52.57,52.58,52.54,52.55,41578.0,42.2894,42.2974,42.2652,42.2733,41578.0
2017-06-01 14:15:00,52.55,52.55,52.5,52.5,86188.0,42.2733,42.2733,42.2331,42.2331,86188.0
2017-06-01 14:20:00,52.51,52.6,52.51,52.59,126590.0,42.2411,42.3135,42.2411,42.3055,126590.0
2017-06-01 14:25:00,52.58,52.64,52.57,52.62,24718.0,42.2974,42.3457,42.2894,42.3296,24718.0
2017-06-01 14:30:00,52.61,52.65,52.61,52.64,23598.0,42.3216,42.3537,42.3216,42.3457,23598.0
2017-06-01 14:35:00,52.65,52.66,52.57,52.63,65394.0,42.3537,42.3618,42.2894,42.3376,65394.0
2017-06-01 14:40:00,52.63,52.72,52.63,52.68,133942.0,42.3376,42.41,42.3376,42.3779,133942.0
2017-06-01 14:45:00,52.68,52.72,52.66,52.7,87722.0,42.3779,42.41,42.3618,42.394,87722.0
2017-06-01 14:50:00,52.71,52.73,52.66,52.66,23632.0,42.402,42.4181,42.3618,42.3618,23632.0
2017-06-01 14:55:00,52.65,52.68,52.56,52.56,64835.0,42.3537,42.3779,42.2813,42.2813,64835.0
2017-06-01 15:00:00,52.56,52.59,52.54,52.55,60625.0,42.2813,42.3055,42.2652,42.2733,60625.0
2017-06-01 15:05:00,52.55,52.57,52.48,52.49,39060.0,42.2733,42.2894,42.217,42.225,39060.0
2017-06-01 15:10:00,52.49,52.54,52.47,52.53,184864.0,42.225,42.2652,42.2089,42.2572,184864.0
2017-06-01 15:15:00,52.52,52.55,52.51,52.53,70209.0,42.2492,42.2733,42.2411,42.2572,70209.0
2017-06-01 15:20:00,52.53,52.54,52.41,52.43,274066.0,42.2572,42.2652,42.1607,42.1768,274066.0
2017-06-01 15:25:00,52.43,52.44,52.4,52.41,95032.0,42.1768,42.1848,42.1526,42.1607,95032.0
2017-06-01 15:30:00,52.42,52.46,52.41,52.46,84549.0,42.1687,42.2009,42.1607,42.2009,84549.0
2017-06-01 15:35:00,52.47,52.54,52.46,52.54,70794.0,42.2089,42.2652,42.2009,42.2652,70794.0
2017-06-01 15:40:00,52.54,52.61,52.53,52.58,92629.0,42.2652,42.3216,42.2572,42.2974,92629.0
2017-06-01 15:45:00,52.57,52.68,52.55,52.66,162222.0,42.2894,42.3779,42.2733,42.3618,162222.0
2017-06-01 15:50:00,52.66,52.72,52.66,52.7,390261.0,42.3618,42.41,42.3618,42.394,390261.0
2017-06-01 15:55:00,52.7,52.77,52.69,52.75,530957.0,42.394,42.4503,42.3859,42.4342,530957.0
2017-06-02 09:30:00,52.09,52.36,51.91,52.36,513731.0,41.9033,42.1204,41.7585,42.1204,513731.0
2017-06-02 09:35:00,52.36,52.53,52.23,52.23,351389.0,42.1204,42.2572,42.0159,42.0159,351389.0
2017-06-02 09:40:00,52.23,52.28,52.02,52.06,296162.0,42.0159,42.0561,41.8469,41.8791,296162.0
2017-06-02 09:45:00,52.06,52.23,51.96,52.23,200458.0,41.8791,42.0159,41.7987,42.0159,200458.0
2017-06-02 09:50:00,52.23,52.26,52.15,52.23,199836.0,42.0159,42.04,41.9515,42.0159,199836.0
2017-06-02 09:55:00,52.23,52.36,52.11,52.21,494434.0,42.0159,42.1204,41.9193,41.9998,494434.0
2017-06-02 10:00:00,52.2,52.47,52.2,52.41,184700.0,41.9917,42.2089,41.9917,42.1607,184700.0
2017-06-02 10:05:00,52.38,52.41,52.22,52.34,136740.0,42.1365,42.1607,42.0078,42.1044,136740.0
2017-06-02 10:10:00,52.34,52.39,52.27,52.31,58799.0,42.1044,42.1446,42.0481,42.0802,58799.0
2017-06-02 10:15:00,52.31,52.31,52.2,52.23,64155.0,42.0802,42.0802,41.9917,42.0159,64155.0
2017-06-02 10:20:00,52.23,52.29,52.21,52.24,38443.0,42.0159,42.0641,41.9998,42.0239,38443.0
2017-06-02 10:25:00,52.24,52.32,52.19,52.26,65558.0,42.0239,42.0883,41.9837,42.04,65558.0
2017-06-02 10:30:00,52.27,52.38,52.27,52.35,86507.0,42.0481,42.1365,42.0481,42.1124,86507.0
2017-06-02 10:35:00,52.35,52.46,52.32,52.44,83534.0,42.1124,42.2009,42.0883,42.1848,83534.0
2017-06-02 10:40:00,52.43,52.52,52.42,52.51,438095.0,42.1768,42.2492,42.1687,42.2411,438095.0
2017-06-02 10:45:00,52.51,52.59,52.46,52.58,292199.0,42.2411,42.3055,42.2009,42.2974,292199.0
2017-06-02 10:50:00,52.58,52.72,52.56,52.62,118861.0,42.2974,42.41,42.2813,42.3296,118861.0
2017-06-02 10:55:00,52.61,52.68,52.56,52.58,54138.0,42.3216,42.3779,42.2813,42.2974,54138.0
2017-06-02 11:00:00,52.59,52.62,52.54,52.55,38914.0,42.3055,42.3296,42.2652,42.2733,38914.0
2017-06-02 11:05:00,52.55,52.55,52.45,52.45,149328.0,42.2733,42.2733,42.1928,42.1928,149328.0
2017-06-02 11:10:00,52.45,52.47,52.39,52.41,60430.0,42.1928,42.2089,42.1446,42.1607,60430.0
2017-06-02 11:15:00,52.41,52.42,52.33,52.33,105938.0,42.1607,42.1687,42.0963,42.0963,105938.0
2017-06-02 11:20:00,52.33,52.36,52.3,52.32,118692.0,42.0963,42.1204,42.0722,42.0883,118692.0
2017-06-02 11:25:00,52.32,52.42,52.32,52.4,65737.0,42.0883,42.1687,42.0883,42.1526,65737.0
2017-06-02 11:30:00,52.4,52.45,52.38,52.42,40874.0,42.1526,42.1928,42.1365,42.1687,40874.0
2017-06-02 11:35:00,52.42,52.5,52.4,52.5,55048.0,42.1687,42.2331,42.1526,42.2331,55048.0
2017-06-02 11:40:00,52.49,52.61,52.49,52.61,231892.0,42.225,42.3216,42.225,42.3216,231892.0
2017-06-02 11:45:00,52.59,52.75,52.58,52.65,184558.0,42.3055,42.4342,42.2974,42.3537,184558.0
2017-06-02 11:50:00,52.65,52.74,52.64,52.74,54966.0,42.3537,42.4261,42.3457,42.4261,54966.0
2017-06-02 11:55:00,52.75,52.83,52.74,52.82,236959.0,42.4342,42.4985,42.4261,42.4905,236959.0
2017-06-02 12:00:00,52.82,52.82,52.67,52.68,67066.0,42.4905,42.4905,42.3698,42.3779,67066.0
2017-06-02 12:05:00,52.67,52.76,52.66,52.71,30118.0,42.3698,42.4422,42.3618,42.402,30118.0
2017-06-02 12:10:00,52.71,52.78,52.69,52.78,37856.0,42.402,42.4583,42.3859,42.4583,37856.0
2017-06-02 12:15:00,52.78,52.86,52.77,52.84,101767.0,42.4583,42.5227,42.4503,42.5066,101767.0
2017-06-02 12:20:00,52.84,52.89,52.79,52.89,197215.0,42.5066,42.5468,42.4664,42.5468,197215.0
2017-06-02 12:25:00,52.88,52.92,52.86,52.88,136024.0,42.5388,42.5709,42.5227,42.5388,136024.0
2017-06-02 12:30:00,52.87,52.87,52.77,52.78,29710.0,42.5307,42.5307,42.4503,42.4583,29710.0
2017-06-02 12:35:00,52.78,52.8,52.7,52.71,68321.0,42.4583,42.4744,42.394,42.402,68321.0
2017-06-02 12:40:00,52.71,52.72,52.66,52.68,52090.0,42.402,42.41,42.3618,42.3779,52090.0
2017-06-02 12:45:00,52.69,52.75,52.66,52.74,19254.0,42.3859,42.4342,42.3618,42.4261,19254.0
2017-06-02 12:50:00,52.75,52.77,52.71,52.75,34621.0,42.4342,42.4503,42.402,42.4342,34621.0
2017-06-02 12:55:00,52.76,52.78,52.73,52.74,42325.0,42.4422,42.4583,42.4181,42.4261,42325.0
2017-06-02 13:00:00,52.75,52.77,52.72,52.73,20688.0,42.4342,42.4503,42.41,42.4181,20688.0
2017-06-02 13:05:00,52.73,52.77,52.71,52.75,37805.0,42.4181,42.4503,42.402,42.4342,37805.0
2017-06-02 13:10:00,52.74,52.78,52.73,52.78,25177.0,42.4261,42.4583,42.4181,42.4583,25177.0
2017-06-02 13:15:00,52.78,52.79,52.71,52.73,90516.0,42.4583,42.4664,42.402,42.4181,90516.0
2017-06-02 13:20:00,52.72,52.73,52.65,52.67,52485.0,42.41,42.4181,42.3537,42.3698,52485.0
2017-06-02 13:25:00,52.66,52.72,52.65,52.71,29333.0,42.3618,42.41,42.3537,42.402,29333.0
2017-06-02 13:30:00,52.71,52.77,52.69,52.77,62278.0,42.402,42.4503,42.3859,42.4503,62278.0
2017-06-02 13:35:00,52.76,52.8,52.76,52.76,22624.0,42.4422,42.4744,42.4422,42.4422,22624.0
2017-06-02 13:40:00,52.74,52.8,52.74,52.78,38105.0,42.4261,42.4744,42.4261,42.4583,38105.0
2017-06-02 13:45:00,52.78,52.81,52.72,52.75,62409.0,42.4583,42.4824,42.41,42.4342,62409.0
2017-06-02 13:50:00,52.74,52.8,52.74,52.74,23396.0,42.4261,42.4744,42.4261,42.4261,23396.0
2017-06-02 13:55:00,52.74,52.78,52.72,52.75,32554.0,42.4261,42.4583,42.41,42.4342,32554.0
2017-06-02 14:00:00,52.75,52.77,52.72,52.76,20510.0,42.4342,42.4503,42.41,42.4422,20510.0
2017-06-02 14:05:00,52.75,52.76,52.73,52.74,29800.0,42.4342,42.4422,42.4181,42.4261,29800.0
2017-06-02 14:10:00,52.74,52.74,52.7,52.71,59966.0,42.4261,42.4261,42.394,42.402,59966.0
2017-06-02 14:15:00,52.72,52.85,52.71,52.82,190716.0,42.41,42.5146,42.402,42.4905,190716.0
2017-06-02 14:20:00,52.81,52.84,52.8,52.82,90855.0,42.4824,42.5066,42.4744,42.4905,90855.0
2017-06-02 14:25:00,52.81,52.81,52.71,52.71,19640.0,42.4824,42.4824,42.402,42.402,19640.0
2017-06-02 14:30:00,52.72,52.75,52.66,52.66,55586.0,42.41,42.4342,42.3618,42.3618,55586.0
2017-06-02 14:35:00,52.67,52.71,52.64,52.66,99948.0,42.3698,42.402,42.3457,42.3618,99948.0
2017-06-02 14:40:00,52.65,52.65,52.52,52.55,133833.0,42.3537,42.3537,42.2492,42.2733,133833.0
2017-06-02 14:45:00,52.55,52.57,52.51,52.55,140851.0,42.2733,42.2894,42.2411,42.2733,140851.0
2017-06-02 14:50:00,52.55,52.61,52.54,52.61,52924.0,42.2733,42.3216,42.2652,42.3216,52924.0
2017-06-02 14:55:00,52.6,52.66,52.57,52.61,59780.0,42.3135,42.3618,42.2894,42.3216,59780.0
2017-06-02 15:00:00,52.61,52.68,52.6,52.68,28504.0,42.3216,42.3779,42.3135,42.3779,28504.0
2017-06-02 15:05:00,52.67,52.69,52.64,52.66,68046.0,42.3698,42.3859,42.3457,42.3618,68046.0
2017-06-02 15:10:00,52.66,52.68,52.58,52.6,93206.0,42.3618,42.3779,42.2974,42.3135,93206.0
2017-06-02 15:15:00,52.6,52.6,52.53,52.56,51140.0,42.3135,42.3135,42.2572,42.2813,51140.0
2017-06-02 15:20:00,52.56,52.6,52.54,52.6,51736.0,42.2813,42.3135,42.2652,42.3135,51736.0
2017-06-02 15:25:00,52.6,52.62,52.55,52.56,53705.0,42.3135,42.3296,42.2733,42.2813,53705.0
2017-06-02 15:30:00,52.56,52.63,52.56,52.58,43462.0,42.2813,42.3376,42.2813,42.2974,43462.0
2017-06-02 15:35:00,52.58,52.59,52.53,52.58,130208.0,42.2974,42.3055,42.2572,42.2974,130208.0
2017-06-02 15:40:00,52.58,52.6,52.47,52.49,88137.0,42.2974,42.3135,42.2089,42.225,88137.0
2017-06-02 15:45:00,52.5,52.51,52.37,52.38,118395.0,42.2331,42.2411,42.1285,42.1365,118395.0
2017-06-02 15:50:00,52.38,52.44,52.3,52.3,395674.0,42.1365,42.1848,42.0722,42.0722,395674.0
2017-06-02 15:55:00,52.3,52.37,52.29,52.34,227736.0,42.0722,42.1285,42.0641,42.1044,227736.0
2017-06-05 09:30:00,52.37,52.55,52.35,52.5,174300.0,42.1285,42.2733,42.1124,42.2331,174300.0
2017-06-05 09:35:00,52.49,52.69,52.47,52.61,406142.0,42.225,42.3859,42.2089,42.3216,406142.0
2017-06-05 09:40:00,52.61,52.64,52.44,52.55,112624.0,42.3216,42.3457,42.1848,42.2733,112624.0
2017-06-05 09:45:00,52.56,52.59,52.48,52.54,40488.0,42.2813,42.3055,42.217,42.2652,40488.0
2017-06-05 09:50:00,52.55,52.6,52.47,52.54,43313.0,42.2733,42.3135,42.2089,42.2652,43313.0
2017-06-05 09:55:00,52.54,52.66,52.5,52.65,142684.0,42.2652,42.3618,42.2331,42.3537,142684.0
2017-06-05 10:00:00,52.65,52.81,52.65,52.72,82671.0,42.3537,42.4824,42.3537,42.41,82671.0
2017-06-05 10:05:00,52.73,52.74,52.66,52.72,52611.0,42.4181,42.4261,42.3618,42.41,52611.0
2017-06-05 10:10:00,52.72,52.73,52.65,52.7,119553.0,42.41,42.4181,42.3537,42.394,119553.0
2017-06-05 10:15:00,52.69,52.73,52.66,52.7,98804.0,42.3859,42.4181,42.3618,42.394,98804.0
2017-06-05 10:20:00,52.71,52.73,52.64,52.69,150263.0,42.402,42.4181,42.3457,42.3859,150263.0
2017-06-05 10:25:00,52.68,52.72,52.65,52.68,50359.0,42.3779,42.41,42.3537,42.3779,50359.0
2017-06-05 10:30:00,52.68,52.71,52.65,52.67,38072.0,42.3779,42.402,42.3537,42.3698,38072.0
2017-06-05 10:35:00,52.67,52.74,52.64,52.67,35667.0,42.3698,42.4261,42.3457,42.3698,35667.0
2017-06-05 10:40:00,52.68,52.82,52.68,52.81,28658.0,42.3779,42.4905,42.3779,42.4824,28658.0
2017-06-05 10:45:00,52.81,52.83,52.78,52.82,76792.0,42.4824,42.4985,42.4583,42.4905,76792.0
2017-06-05 10:50:00,52.82,52.83,52.81,52.81,79548.0,42.4905,42.4985,42.4824,42.4824,79548.0
2017-06-05 10:55:00,52.82,52.84,52.81,52.83,189927.0,42.4905,42.5066,42.4824,42.4985,189927.0
2017-06-05 11:00:00,52.83,52.83,52.7,52.72,35642.0,42.4985,42.4985,42.394,42.41,35642.0
2017-06-05 11:05:00,52.71,52.86,52.69,52.84,82157.0,42.402,42.5227,42.3859,42.5066,82157.0
2017-06-05 11:10:00,52.85,52.94,52.85,52.9,106265.0,42.5146,42.587,42.5146,42.5548,106265.0
2017-06-05 11:15:00,52.91,52.95,52.91,52.91,54896.0,42.5629,42.5951,42.5629,42.5629,54896.0
2017-06-05 11:20:00,52.91,52.93,52.89,52.9,207631.0,42.5629,42.579,42.5468,42.5548,207631.0
2017-06-05 11:25:00,52.9,52.91,52.83,52.84,217397.0,42.5548,42.5629,42.4985,42.5066,217397.0
2017-06-05 11:30:00,52.84,52.86,52.75,52.75,43991.0,42.5066,42.5227,42.4342,42.4342,43991.0
2017-06-05 11:35:00,52.75,52.78,52.73,52.74,41643.0,42.4342,42.4583,42.4181,42.4261,41643.0
2017-06-05 11:40:00,52.74,52.76,52.7,52.7,29312.0,42.4261,42.4422,42.394,42.394,29312.0
2017-06-05 11:45:00,52.7,52.7,52.6,52.62,37879.0,42.394,42.394,42.3135,42.3296,37879.0
2017-06-05 11:50:00,52.62,52.7,52.61,52.7,21601.0,42.3296,42.394,42.3216,42.394,21601.0
2017-06-05 11:55:00,52.71,52.83,52.68,52.81,132391.0,42.402,42.4985,42.3779,42.4824,132391.0
2017-06-05 12:00:00,52.82,52.92,52.79,52.91,58460.0,42.4905,42.5709,42.4664,42.5629,58460.0
2017-06-05 12:05:00,52.9,52.95,52.87,52.87,101923.0,42.5548,42.5951,42.5307,42.5307,101923.0
2017-06-05 12:10:00,52.87,52.88,52.83,52.85,30486.0,42.5307,42.5388,42.4985,42.5146,30486.0
2017-06-05 12:15:00,52.85,52.85,52.78,52.79,27961.0,42.5146,42.5146,42.4583,42.4664,27961.0
2017-06-05 12:20:00,52.78,52.84,52.78,52.79,26785.0,42.4583,42.5066,42.4583,42.4664,26785.0
2017-06-05 12:25:00,52.79,52.81,52.73,52.77,44908.0,42.4664,42.4824,42.4181,42.4503,44908.0
2017-06-05 12:30:00,52.77,52.79,52.71,52.72,16723.0,42.4503,42.4664,42.402,42.41,16723.0
2017-06-05 12:35:00,52.72,52.73,52.68,52.71,35772.0,42.41,42.4181,42.3779,42.402,35772.0
2017-06-05 12:40:00,52.7,52.74,52.67,52.74,18395.0,42.394,42.4261,42.3698,42.4261,18395.0
2017-06-05 12:45:00,52.74,52.78,52.73,52.76,30214.0,42.4261,42.4583,42.4181,42.4422,30214.0
2017-06-05 12:50:00,52.77,52.84,52.76,52.82,29202.0,42.4503,42.5066,42.4422,42.4905,29202.0
2017-06-05 12:55:00,52.82,52.87,52.82,52.85,13729.0,42.4905,42.5307,42.4905,42.5146,13729.0
2017-06-05 13:00:00,52.85,52.87,52.84,52.86,18100.0,42.5146,42.5307,42.5066,42.5227,18100.0
2017-06-05 13:05:00,52.85,52.87,52.82,52.82,39781.0,42.5146,42.5307,42.4905,42.4905,39781.0
2017-06-05 13:10:00,52.81,52.85,52.81,52.84,20372.0,42.4824,42.5146,42.4824,42.5066,20372.0
2017-06-05 13:15:00,52.83,52.84,52.78,52.78,20605.0,42.4985,42.5066,42.4583,42.4583,20605.0
2017-06-05 13:20:00,52.77,52.77,52.72,52.74,35087.0,42.4503,42.4503,42.41,42.4261,35087.0
2017-06-05 13:25:00,52.75,52.77,52.74,52.75,67551.0,42.4342,42.4503,42.4261,42.4342,67551.0
2017-06-05 13:30:00,52.74,52.75,52.63,52.67,156897.0,42.4261,42.4342,42.3376,42.3698,156897.0
2017-06-05 13:35:00,52.66,52.68,52.63,52.67,89861.0,42.3618,42.3779,42.3376,42.3698,89861.0
2017-06-05 13:40:00,52.67,52.68,52.62,52.68,15301.0,42.3698,42.3779,42.3296,42.3779,15301.0
2017-06-05 13:45:00,52.67,52.69,52.65,52.65,28625.0,42.3698,42.3859,42.3537,42.3537,28625.0
2017-06-05 13:50:00,52.66,52.72,52.65,52.67,17953.0,42.3618,42.41,42.3537,42.3698,17953.0
2017-06-05 13:55:00,52.66,52.72,52.66,52.72,18071.0,42.3618,42.41,42.3618,42.41,18071.0
2017-06-05 14:00:00,52.72,52.76,52.72,52.74,16395.0,42.41,42.4422,42.41,42.4261,16395.0
2017-06-05 14:05:00,52.73,52.77,52.73,52.76,204053.0,42.4181,42.4503,42.4181,42.4422,204053.0
2017-06-05 14:10:00,52.76,52.76,52.75,52.75,39366.0,42.4422,42.4422,42.4342,42.4342,39366.0
2017-06-05 14:15:00,52.75,52.75,52.7,52.72,81297.0,42.4342,42.4342,42.394,42.41,81297.0
2017-06-05 14:20:00,52.72,52.79,52.72,52.78,75815.0,42.41,42.4664,42.41,42.4583,75815.0
2017-06-05 14:25:00,52.78,52.82,52.75,52.81,25817.0,42.4583,42.4905,42.4342,42.4824,25817.0
2017-06-05 14:30:00,52.8,52.82,52.76,52.76,20337.0,42.4744,42.4905,42.4422,42.4422,20337.0
2017-06-05 14:35:00,52.76,52.79,52.72,52.79,27655.0,42.4422,42.4664,42.41,42.4664,27655.0
2017-06-05 14:40:00,52.78,52.84,52.76,52.84,120731.0,42.4583,42.5066,42.4422,42.5066,120731.0
2017-06-05 14:45:00,52.85,52.89,52.84,52.87,31421.0,42.5146,42.5468,42.5066,42.5307,31421.0
2017-06-05 14:50:00,52.88,52.9,52.86,52.87,119804.0,42.5388,42.5548,42.5227,42.5307,119804.0
2017-06-05 14:55:00,52.87,52.88,52.83,52.83,122562.0,42.5307,42.5388,42.4985,42.4985,122562.0
2017-06-05 15:00:00,52.82,52.82,52.72,52.72,34522.0,42.4905,42.4905,42.41,42.41,34522.0
2017-06-05 15:05:00,52.73,52.74,52.68,52.69,20498.0,42.4181,42.4261,42.3779,42.3859,20498.0
2017-06-05 15:10:00,52.69,52.72,52.67,52.69,39153.0,42.3859,42.41,42.3698,42.3859,39153.0
2017-06-05 15:15:00,52.68,52.68,52.63,52.63,11875.0,42.3779,42.3779,42.3376,42.3376,11875.0
2017-06-05 15:20:00,52.63,52.65,52.57,52.57,32563.0,42.3376,42.3537,42.2894,42.2894,32563.0
2017-06-05 15:25:00,52.58,52.61,52.55,52.61,28155.0,42.2974,42.3216,42.2733,42.3216,28155.0
2017-06-05 15:30:00,52.61,52.61,52.54,52.55,48723.0,42.3216,42.3216,42.2652,42.2733,48723.0
2017-06-05 15:35:00,52.55,52.56,52.51,52.52,141519.0,42.2733,42.2813,42.2411,42.2492,141519.0
2017-06-05 15:40:00,52.51,52.52,52.41,52.48,64355.0,42.2411,42.2492,42.1607,42.217,64355.0
2017-06-05 15:45:00,52.47,52.47,52.41,52.42,64541.0,42.2089,42.2089,42.1607,42.1687,64541.0
2017-06-05 15:50:00,52.41,52.43,52.37,52.41,297737.0,42.1607,42.1768,42.1285,42.1607,297737.0
2017-06-05 15:55:00,52.41,52.43,52.37,52.39,560082.0,42.1607,42.1768,42.1285,42.1446,560082.0
2017-06-06 09:30:00,51.86,51.99,51.76,51.81,320906.0,41.7182,41.8228,41.6378,41.678,320906.0
2017-06-06 09:35:00,51.81,51.82,51.6,51.61,275627.0,41.678,41.6861,41.5091,41.5171,275627.0
2017-06-06 09:40:00,51.59,51.74,51.54,51.67,459634.0,41.501,41.6217,41.4608,41.5654,459634.0
2017-06-06 09:45:00,51.67,51.79,51.65,51.79,117024.0,41.5654,41.6619,41.5493,41.6619,117024.0
2017-06-06 09:50:00,51.79,51.86,51.76,51.82,507367.0,41.6619,41.7182,41.6378,41.6861,507367.0
2017-06-06 09:55:00,51.82,51.97,51.82,51.92,211896.0,41.6861,41.8067,41.6861,41.7665,211896.0
2017-06-06 10:00:00,51.93,51.98,51.81,51.84,118045.0,41.7745,41.8148,41.678,41.7021,118045.0
2017-06-06 10:05:00,51.84,51.93,51.8,51.84,36157.0,41.7021,41.7745,41.67,41.7021,36157.0
2017-06-06 10:10:00,51.84,52.05,51.84,52.04,132382.0,41.7021,41.8711,41.7021,41.863,132382.0
2017-06-06 10:15:00,52.04,52.11,52.01,52.05,94727.0,41.863,41.9193,41.8389,41.8711,94727.0
2017-06-06 10:20:00,52.06,52.08,51.93,52.02,250438.0,41.8791,41.8952,41.7745,41.8469,250438.0
2017-06-06 10:25:00,52.02,52.08,52.0,52.04,73010.0,41.8469,41.8952,41.8309,41.863,73010.0
2017-06-06 10:30:00,52.04,52.04,51.9,51.92,91327.0,41.863,41.863,41.7504,41.7665,91327.0
2017-06-06 10:35:00,51.92,51.93,51.83,51.84,38457.0,41.7665,41.7745,41.6941,41.7021,38457.0
2017-06-06 10:40:00,51.85,52.0,51.84,51.99,43704.0,41.7102,41.8309,41.7021,41.8228,43704.0
2017-06-06 10:45:00,51.99,52.0,51.91,51.98,59980.0,41.8228,41.8309,41.7585,41.8148,59980.0
2017-06-06 10:50:00,51.97,52.0,51.91,51.92,51002.0,41.8067,41.8309,41.7585,41.7665,51002.0
2017-06-06 10:55:00,51.92,51.92,51.82,51.84,66047.0,41.7665,41.7665,41.6861,41.7021,66047.0
2017-06-06 11:00:00,51.84,51.85,51.76,51.78,38409.0,41.7021,41.7102,41.6378,41.6539,38409.0
2017-06-06 11:05:00,51.78,51.79,51.71,51.79,117394.0,41.6539,41.6619,41.5976,41.6619,117394.0
2017-06-06 11:10:00,51.8,51.8,51.73,51.78,180958.0,41.67,41.67,41.6137,41.6539,180958.0
2017-06-06 11:15:00,51.79,51.81,51.72,51.8,55569.0,41.6619,41.678,41.6056,41.67,55569.0
2017-06-06 11:20:00,51.81,51.83,51.77,51.81,30216.0,41.678,41.6941,41.6458,41.678,30216.0
2017-06-06 11:25:00,51.81,51.82,51.75,51.78,43449.0,41.678,41.6861,41.6297,41.6539,43449.0
2017-06-06 11:30:00,51.78,51.83,51.76,51.82,39475.0,41.6539,41.6941,41.6378,41.6861,39475.0
2017-06-06 11:35:00,51.82,51.88,51.82,51.86,88493.0,41.6861,41.7343,41.6861,41.7182,88493.0
2017-06-06 11:40:00,51.86,51.94,51.83,51.83,72090.0,41.7182,41.7826,41.6941,41.6941,72090.0
2017-06-06 11:45:00,51.84,51.87,51.8,51.82,37823.0,41.7021,41.7263,41.67,41.6861,37823.0
2017-06-06 11:50:00,51.82,51.84,51.8,51.83,27077.0,41.6861,41.7021,41.67,41.6941,27077.0
2017-06-06 11:55:00,51.83,51.85,51.78,51.81,92870.0,41.6941,41.7102,41.6539,41.678,92870.0
2017-06-06 12:00:00,51.82,51.9,51.81,51.89,111156.0,41.6861,41.7504,41.678,41.7424,111156.0
2017-06-06 12:05:00,51.89,51.93,51.88,51.9,37855.0,41.7424,41.7745,41.7343,41.7504,37855.0
2017-06-06 12:10:00,51.9,51.95,51.87,51.93,52835.0,41.7504,41.7906,41.7263,41.7745,52835.0
2017-06-06 12:15:00,51.94,51.98,51.93,51.94,29361.0,41.7826,41.8148,41.7745,41.7826,29361.0
2017-06-06 12:20:00,51.94,51.98,51.93,51.94,36346.0,41.7826,41.8148,41.7745,41.7826,36346.0
2017-06-06 12:25:00,51.94,51.94,51.87,51.88,36826.0,41.7826,41.7826,41.7263,41.7343,36826.0
2017-06-06 12:30:00,51.88,51.91,51.86,51.9,28129.0,41.7343,41.7585,41.7182,41.7504,28129.0
2017-06-06 12:35:00,51.91,51.94,51.87,51.89,59488.0,41.7585,41.7826,41.7263,41.7424,59488.0
2017-06-06 12:40:00,51.89,51.94,51.88,51.91,18570.0,41.7424,41.7826,41.7343,41.7585,18570.0
2017-06-06 12:45:00,51.91,51.95,51.9,51.91,19755.0,41.7585,41.7906,41.7504,41.7585,19755.0
2017-06-06 12:50:00,51.9,51.94,51.9,51.93,19634.0,41.7504,41.7826,41.7504,41.7745,19634.0
2017-06-06 12:55:00,51.93,51.96,51.89,51.91,26718.0,41.7745,41.7987,41.7424,41.7585,26718.0
2017-06-06 13:00:00,51.91,51.93,51.87,51.92,30325.0,41.7585,41.7745,41.7263,41.7665,30325.0
2017-06-06 13:05:00,51.93,51.95,51.89,51.9,18799.0,41.7745,41.7906,41.7424,41.7504,18799.0
2017-06-06 13:10:00,51.9,51.91,51.83,51.85,36985.0,41.7504,41.7585,41.6941,41.7102,36985.0
2017-06-06 13:15:00,51.85,51.87,51.82,51.84,35543.0,41.7102,41.7263,41.6861,41.7021,35543.0
2017-06-06 13:20:00,51.85,51.91,51.84,51.85,196367.0,41.7102,41.7585,41.7021,41.7102,196367.0
2017-06-06 13:25:00,51.85,51.9,51.85,51.88,49666.0,41.7102,41.7504,41.7102,41.7343,49666.0
2017-06-06 13:30:00,51.89,51.89,51.83,51.83,31596.0,41.7424,41.7424,41.6941,41.6941,31596.0
2017-06-06 13:35:00,51.84,51.91,51.84,51.9,12411.0,41.7021,41.7585,41.7021,41.7504,12411.0
2017-06-06 13:40:00,51.91,51.92,51.88,51.91,22486.0,41.7585,41.7665,41.7343,41.7585,22486.0
2017-06-06 13:45:00,51.9,51.93,51.88,51.89,13674.0,41.7504,41.7745,41.7343,41.7424,13674.0
2017-06-06 13:50:00,51.9,51.91,51.86,51.88,19248.0,41.7504,41.7585,41.7182,41.7343,19248.0
2017-06-06 13:55:00,51.88,51.92,51.85,51.91,16793.0,41.7343,41.7665,41.7102,41.7585,16793.0
2017-06-06 14:00:00,51.91,52.01,51.91,51.98,75214.0,41.7585,41.8389,41.7585,41.8148,75214.0
2017-06-06 14:05:00,51.99,52.01,51.96,51.97,57156.0,41.8228,41.8389,41.7987,41.8067,57156.0
2017-06-06 14:10:00,51.97,52.02,51.95,52.02,44442.0,41.8067,41.8469,41.7906,41.8469,44442.0
2017-06-06 14:15:00,52.02,52.09,51.99,52.08,106116.0,41.8469,41.9033,41.8228,41.8952,106116.0
2017-06-06 14:20:00,52.09,52.11,52.06,52.06,85693.0,41.9033,41.9193,41.8791,41.8791,85693.0
2017-06-06 14:25:00,52.06,52.08,52.04,52.07,36290.0,41.8791,41.8952,41.863,41.8872,36290.0
2017-06-06 14:30:00,52.06,52.23,52.05,52.22,133698.0,41.8791,42.0159,41.8711,42.0078,133698.0
2017-06-06 14:35:00,52.23,52.27,52.18,52.18,74869.0,42.0159,42.0481,41.9757,41.9757,74869.0
2017-06-06 14:40:00,52.18,52.28,52.18,52.27,52092.0,41.9757,42.0561,41.9757,42.0481,52092.0
2017-06-06 14:45:00,52.26,52.33,52.26,52.31,29976.0,42.04,42.0963,42.04,42.0802,29976.0
2017-06-06 14:50:00,52.3,52.34,52.28,52.28,48136.0,42.0722,42.1044,42.0561,42.0561,48136.0
2017-06-06 14:55:00,52.28,52.32,52.18,52.18,68181.0,42.0561,42.0883,41.9757,41.9757,68181.0
2017-06-06 15:00:00,52.19,52.26,52.18,52.22,76537.0,41.9837,42.04,41.9757,42.0078,76537.0
2017-06-06 15:05:00,52.21,52.26,52.19,52.25,47226.0,41.9998,42.04,41.9837,42.032,47226.0
2017-06-06 15:10:00,52.25,52.25,52.16,52.21,64718.0,42.032,42.032,41.9596,41.9998,64718.0
2017-06-06 15:15:00,52.21,52.21,52.13,52.14,203303.0,41.9998,41.9998,41.9354,41.9435,203303.0
2017-06-06 15:20:00,52.14,52.22,52.13,52.19,103273.0,41.9435,42.0078,41.9354,41.9837,103273.0
2017-06-06 15:25:00,52.2,52.28,52.2,52.26,102025.0,41.9917,42.0561,41.9917,42.04,102025.0
2017-06-06 15:30:00,52.26,52.27,52.14,52.16,80171.0,42.04,42.0481,41.9435,41.9596,80171.0
2017-06-06 15:35:00,52.15,52.21,52.14,52.18,109642.0,41.9515,41.9998,41.9435,41.9757,109642.0
2017-06-06 15:40:00,52.17,52.2,52.15,52.16,65873.0,41.9676,41.9917,41.9515,41.9596,65873.0
2017-06-06 15:45:00,52.15,52.16,52.07,52.08,71863.0,41.9515,41.9596,41.8872,41.8952,71863.0
2017-06-06 15:50:00,52.08,52.1,52.05,52.06,504743.0,41.8952,41.9113,41.8711,41.8791,504743.0
2017-06-06 15:55:00,52.06,52.08,52.01,52.03,384598.0,41.8791,41.8952,41.8389,41.855,384598.0
2017-06-07 09:30:00,52.31,52.33,52.09,52.13,72862.0,42.0802,42.0963,41.9033,41.9354,72862.0
2017-06-07 09:35:00,52.13,52.33,52.12,52.3,97396.0,41.9354,42.0963,41.9274,42.0722,97396.0
2017-06-07 09:40:00,52.3,52.37,52.27,52.29,183046.0,42.0722,42.1285,42.0481,42.0641,183046.0
2017-06-07 09:45:00,52.3,52.41,52.29,52.38,74267.0,42.0722,42.1607,42.0641,42.1365,74267.0
2017-06-07 09:50:00,52.38,52.45,52.27,52.44,164158.0,42.1365,42.1928,42.0481,42.1848,164158.0
2017-06-07 09:55:00,52.43,52.47,52.38,52.43,96385.0,42.1768,42.2089,42.1365,42.1768,96385.0
2017-06-07 10:00:00,52.44,52.48,52.33,52.35,211251.0,42.1848,42.217,42.0963,42.1124,211251.0
2017-06-07 10:05:00,52.35,52.37,52.21,52.23,450805.0,42.1124,42.1285,41.9998,42.0159,450805.0
2017-06-07 10:10:00,52.23,52.36,52.23,52.35,116739.0,42.0159,42.1204,42.0159,42.1124,116739.0
2017-06-07 10:15:00,52.34,52.51,52.31,52.48,214461.0,42.1044,42.2411,42.0802,42.217,214461.0
2017-06-07 10:20:00,52.47,52.49,52.39,52.48,120768.0,42.2089,42.225,42.1446,42.217,120768.0
2017-06-07 10:25:00,52.48,52.49,52.41,52.48,145671.0,42.217,42.225,42.1607,42.217,145671.0
2017-06-07 10:30:00,52.48,52.48,52.28,52.4,220949.0,42.217,42.217,42.0561,42.1526,220949.0
2017-06-07 10:35:00,52.39,52.42,52.33,52.37,268369.0,42.1446,42.1687,42.0963,42.1285,268369.0
2017-06-07 10:40:00,52.36,52.49,52.35,52.43,303618.0,42.1204,42.225,42.1124,42.1768,303618.0
2017-06-07 10:45:00,52.43,52.59,52.4,52.55,80147.0,42.1768,42.3055,42.1526,42.2733,80147.0
2017-06-07 10:50:00,52.55,52.61,52.5,52.61,56942.0,42.2733,42.3216,42.2331,42.3216,56942.0
2017-06-07 10:55:00,52.61,52.7,52.61,52.61,73417.0,42.3216,42.394,42.3216,42.3216,73417.0
2017-06-07 11:00:00,52.59,52.61,52.51,52.56,88266.0,42.3055,42.3216,42.2411,42.2813,88266.0
2017-06-07 11:05:00,52.56,52.57,52.4,52.43,28514.0,42.2813,42.2894,42.1526,42.1768,28514.0
2017-06-07 11:10:00,52.43,52.5,52.38,52.49,27131.0,42.1768,42.2331,42.1365,42.225,27131.0
2017-06-07 11:15:00,52.5,52.58,52.5,52.56,30723.0,42.2331,42.2974,42.2331,42.2813,30723.0
2017-06-07 11:20:00,52.55,52.57,52.51,52.52,41785.0,42.2733,42.2894,42.2411,42.2492,41785.0
2017-06-07 11:25:00,52.52,52.52,52.4,52.45,197199.0,42.2492,42.2492,42.1526,42.1928,197199.0
2017-06-07 11:30:00,52.45,52.5,52.43,52.48,177313.0,42.1928,42.2331,42.1768,42.217,177313.0
2017-06-07 11:35:00,52.48,52.57,52.47,52.54,150254.0,42.217,42.2894,42.2089,42.2652,150254.0
2017-06-07 11:40:00,52.54,52.56,52.46,52.47,63564.0,42.2652,42.2813,42.2009,42.2089,63564.0
2017-06-07 11:45:00,52.48,52.5,52.41,52.49,25105.0,42.217,42.2331,42.1607,42.225,25105.0
2017-06-07 11:50:00,52.48,52.65,52.48,52.64,225176.0,42.217,42.3537,42.217,42.3457,225176.0
2017-06-07 11:55:00,52.65,52.68,52.61,52.65,66493.0,42.3537,42.3779,42.3216,42.3537,66493.0
2017-06-07 12:00:00,52.65,52.67,52.58,52.67,79739.0,42.3537,42.3698,42.2974,42.3698,79739.0
2017-06-07 12:05:00,52.66,52.74,52.66,52.67,155856.0,42.3618,42.4261,42.3618,42.3698,155856.0
2017-06-07 12:10:00,52.66,52.68,52.61,52.62,128793.0,42.3618,42.3779,42.3216,42.3296,128793.0
2017-06-07 12:15:00,52.62,52.7,52.61,52.7,162045.0,42.3296,42.394,42.3216,42.394,162045.0
2017-06-07 12:20:00,52.7,52.8,52.69,52.74,162262.0,42.394,42.4744,42.3859,42.4261,162262.0
2017-06-07 12:25:00,52.75,52.76,52.68,52.68,43002.0,42.4342,42.4422,42.3779,42.3779,43002.0
2017-06-07 12:30:00,52.67,52.7,52.54,52.55,109513.0,42.3698,42.394,42.2652,42.2733,109513.0
2017-06-07 12:35:00,52.55,52.59,52.51,52.51,97862.0,42.2733,42.3055,42.2411,42.2411,97862.0
2017-06-07 12:40:00,52.51,52.54,52.48,52.52,18294.0,42.2411,42.2652,42.217,42.2492,18294.0
2017-06-07 12:45:00,52.52,52.53,52.4,52.49,203231.0,42.2492,42.2572,42.1526,42.225,203231.0
2017-06-07 12:50:00,52.5,52.5,52.39,52.43,56375.0,42.2331,42.2331,42.1446,42.1768,56375.0
2017-06-07 12:55:00,52.43,52.5,52.39,52.46,163164.0,42.1768,42.2331,42.1446,42.2009,163164.0
2017-06-07 13:00:00,52.45,52.54,52.43,52.52,30128.0,42.1928,42.2652,42.1768,42.2492,30128.0
2017-06-07 13:05:00,52.52,52.53,52.44,52.44,35764.0,42.2492,42.2572,42.1848,42.1848,35764.0
2017-06-07 13:10:00,52.43,52.46,52.4,52.41,28961.0,42.1768,42.2009,42.1526,42.1607,28961.0
2017-06-07 13:15:00,52.41,52.48,52.41,52.46,184406.0,42.1607,42.217,42.1607,42.2009,184406.0
2017-06-07 13:20:00,52.46,52.52,52.41,52.52,33205.0,42.2009,42.2492,42.1607,42.2492,33205.0
2017-06-07 13:25:00,52.52,52.52,52.45,52.48,35802.0,42.2492,42.2492,42.1928,42.217,35802.0
2017-06-07 13:30:00,52.47,52.49,52.4,52.4,26786.0,42.2089,42.225,42.1526,42.1526,26786.0
2017-06-07 13:35:00,52.4,52.43,52.38,52.39,18724.0,42.1526,42.1768,42.1365,42.1446,18724.0
2017-06-07 13:40:00,52.38,52.41,52.35,52.4,27720.0,42.1365,42.1607,42.1124,42.1526,27720.0
2017-06-07 13:45:00,52.41,52.47,52.39,52.46,28164.0,42.1607,42.2089,42.1446,42.2009,28164.0
2017-06-07 13:50:00,52.46,52.53,52.43,52.53,187679.0,42.2009,42.2572,42.1768,42.2572,187679.0
2017-06-07 13:55:00,52.53,52.59,52.49,52.5,61826.0,42.2572,42.3055,42.225,42.2331,61826.0
2017-06-07 14:00:00,52.5,52.63,52.5,52.62,175434.0,42.2331,42.3376,42.2331,42.3296,175434.0
2017-06-07 14:05:00,52.62,52.67,52.6,52.61,33994.0,42.3296,42.3698,42.3135,42.3216,33994.0
2017-06-07 14:10:00,52.61,52.64,52.56,52.59,77198.0,42.3216,42.3457,42.2813,42.3055,77198.0
2017-06-07 14:15:00,52.59,52.59,52.51,52.53,18527.0,42.3055,42.3055,42.2411,42.2572,18527.0
2017-06-07 14:20:00,52.53,52.53,52.48,52.52,60675.0,42.2572,42.2572,42.217,42.2492,60675.0
2017-06-07 14:25:00,52.52,52.56,52.46,52.55,67426.0,42.2492,42.2813,42.2009,42.2733,67426.0
2017-06-07 14:30:00,52.56,52.63,52.54,52.61,47935.0,42.2813,42.3376,42.2652,42.3216,47935.0
2017-06-07 14:35:00,52.6,52.6,52.52,52.55,25210.0,42.3135,42.3135,42.2492,42.2733,25210.0
2017-06-07 14:40:00,52.55,52.62,52.51,52.62,112396.0,42.2733,42.3296,42.2411,42.3296,112396.0
2017-06-07 14:45:00,52.62,52.72,52.59,52.71,108926.0,42.3296,42.41,42.3055,42.402,108926.0
2017-06-07 14:50:00,52.71,52.74,52.65,52.69,90805.0,42.402,42.4261,42.3537,42.3859,90805.0
2017-06-07 14:55:00,52.68,52.69,52.64,52.65,136344.0,42.3779,42.3859,42.3457,42.3537,136344.0
2017-06-07 15:00:00,52.64,52.65,52.56,52.57,49460.0,42.3457,42.3537,42.2813,42.2894,49460.0
2017-06-07 15:05:00,52.57,52.63,52.56,52.6,78086.0,42.2894,42.3376,42.2813,42.3135,78086.0
2017-06-07 15:10:00,52.59,52.59,52.53,52.57,70620.0,42.3055,42.3055,42.2572,42.2894,70620.0
2017-06-07 15:15:00,52.57,52.6,52.53,52.59,54477.0,42.2894,42.3135,42.2572,42.3055,54477.0
2017-06-07 15:20:00,52.59,52.64,52.59,52.62,99408.0,42.3055,42.3457,42.3055,42.3296,99408.0
2017-06-07 15:25:00,52.63,52.69,52.61,52.68,32942.0,42.3376,42.3859,42.3216,42.3779,32942.0
2017-06-07 15:30:00,52.68,52.72,52.62,52.62,74547.0,42.3779,42.41,42.3296,42.3296,74547.0
2017-06-07 15:35:00,52.63,52.63,52.57,52.58,65012.0,42.3376,42.3376,42.2894,42.2974,65012.0
2017-06-07 15:40:00,52.57,52.61,52.53,52.6,58983.0,42.2894,42.3216,42.2572,42.3135,58983.0
2017-06-07 15:45:00,52.6,52.63,52.57,52.59,74772.0,42.3135,42.3376,42.2894,42.3055,74772.0
2017-06-07 15:50:00,52.59,52.6,52.51,52.53,75539.0,42.3055,42.3135,42.2411,42.2572,75539.0
2017-06-07 15:55:00,52.54,52.56,52.51,52.56,182936.0,42.2652,42.2813,42.2411,42.2813,182936.0
2017-06-08 09:30:00,52.45,52.59,52.27,52.42,50422.0,42.1928,42.3055,42.0481,42.1687,50422.0
2017-06-08 09:35:00,52.41,52.72,52.4,52.71,134215.0,42.1607,42.41,42.1526,42.402,134215.0
2017-06-08 09:40:00,52.71,53.02,52.7,53.02,494911.0,42.402,42.6514,42.394,42.6514,494911.0
2017-06-08 09:45:00,53.01,53.16,53.01,53.12,109893.0,42.6433,42.764,42.6433,42.7318,109893.0
2017-06-08 09:50:00,53.12,53.32,53.01,53.31,615498.0,42.7318,42.8927,42.6433,42.8847,615498.0
2017-06-08 09:55:00,53.31,53.6,53.31,53.54,891091.0,42.8847,43.118,42.8847,43.0697,891091.0
2017-06-08 10:00:00,53.55,53.75,53.55,53.61,837320.0,43.0777,43.2386,43.0777,43.126,837320.0
2017-06-08 10:05:00,53.61,53.66,53.53,53.58,495576.0,43.126,43.1662,43.0616,43.1019,495576.0
2017-06-08 10:10:00,53.58,53.7,53.47,53.69,320412.0,43.1019,43.1984,43.0134,43.1904,320412.0
2017-06-08 10:15:00,53.69,53.88,53.68,53.86,558807.0,43.1904,43.3432,43.1823,43.3271,558807.0
2017-06-08 10:20:00,53.85,54.01,53.85,54.01,1203218.0,43.3191,43.4478,43.3191,43.4478,1203218.0
2017-06-08 10:25:00,54.01,54.06,53.81,53.85,368902.0,43.4478,43.488,43.2869,43.3191,368902.0
2017-06-08 10:30:00,53.85,54.01,53.83,54.01,216293.0,43.3191,43.4478,43.303,43.4478,216293.0
2017-06-08 10:35:00,54.01,54.01,53.8,53.89,61046.0,43.4478,43.4478,43.2788,43.3512,61046.0
2017-06-08 10:40:00,53.89,53.97,53.81,53.87,62050.0,43.3512,43.4156,43.2869,43.3352,62050.0
2017-06-08 10:45:00,53.87,53.95,53.86,53.89,55895.0,43.3352,43.3995,43.3271,43.3512,55895.0
2017-06-08 10:50:00,53.88,53.94,53.84,53.93,266325.0,43.3432,43.3915,43.311,43.3834,266325.0
2017-06-08 10:55:00,53.94,53.96,53.89,53.89,101499.0,43.3915,43.4076,43.3512,43.3512,101499.0
2017-06-08 11:00:00,53.9,53.99,53.88,53.99,80951.0,43.3593,43.4317,43.3432,43.4317,80951.0
2017-06-08 11:05:00,53.99,54.09,53.98,54.03,125699.0,43.4317,43.5121,43.4236,43.4639,125699.0
2017-06-08 11:10:00,54.03,54.09,53.98,54.04,104441.0,43.4639,43.5121,43.4236,43.4719,104441.0
2017-06-08 11:15:00,54.05,54.12,53.98,54.12,49891.0,43.48,43.5363,43.4236,43.5363,49891.0
2017-06-08 11:20:00,54.12,54.23,54.12,54.18,211598.0,43.5363,43.6248,43.5363,43.5845,211598.0
2017-06-08 11:25:00,54.18,54.26,54.16,54.22,211409.0,43.5845,43.6489,43.5684,43.6167,211409.0
2017-06-08 11:30:00,54.23,54.32,54.19,54.29,203377.0,43.6248,43.6972,43.5926,43.673,203377.0
2017-06-08 11:35:00,54.29,54.34,54.23,54.23,101183.0,43.673,43.7132,43.6248,43.6248,101183.0
2017-06-08 11:40:00,54.24,54.32,54.15,54.17,53546.0,43.6328,43.6972,43.5604,43.5765,53546.0
2017-06-08 11:45:00,54.16,54.16,54.08,54.12,75745.0,43.5684,43.5684,43.5041,43.5363,75745.0
2017-06-08 11:50:00,54.13,54.19,54.08,54.11,71849.0,43.5443,43.5926,43.5041,43.5282,71849.0
2017-06-08 11:55:00,54.11,54.14,54.03,54.11,39279.0,43.5282,43.5524,43.4639,43.5282,39279.0
2017-06-08 12:00:00,54.11,54.17,54.11,54.15,40440.0,43.5282,43.5765,43.5282,43.5604,40440.0
2017-06-08 12:05:00,54.15,54.21,54.13,54.19,53515.0,43.5604,43.6087,43.5443,43.5926,53515.0
2017-06-08 12:10:00,54.21,54.36,54.19,54.34,176885.0,43.6087,43.7293,43.5926,43.7132,176885.0
2017-06-08 12:15:00,54.34,54.41,54.28,54.38,247026.0,43.7132,43.7696,43.665,43.7454,247026.0
2017-06-08 12:20:00,54.39,54.44,54.3,54.32,167596.0,43.7535,43.7937,43.6811,43.6972,167596.0
2017-06-08 12:25:00,54.32,54.32,54.24,54.25,93872.0,43.6972,43.6972,43.6328,43.6408,93872.0
2017-06-08 12:30:00,54.25,54.35,54.24,54.33,65877.0,43.6408,43.7213,43.6328,43.7052,65877.0
2017-06-08 12:35:00,54.34,54.36,54.31,54.35,46942.0,43.7132,43.7293,43.6891,43.7213,46942.0
2017-06-08 12:40:00,54.34,54.45,54.33,54.42,103006.0,43.7132,43.8017,43.7052,43.7776,103006.0
2017-06-08 12:45:00,54.42,54.51,54.41,54.5,126079.0,43.7776,43.85,43.7696,43.842,126079.0
2017-06-08 12:50:00,54.5,54.54,54.47,54.54,62756.0,43.842,43.8741,43.8178,43.8741,62756.0
2017-06-08 12:55:00,54.54,54.67,54.54,54.65,310859.0,43.8741,43.9787,43.8741,43.9626,310859.0
2017-06-08 13:00:00,54.65,54.66,54.59,54.65,162970.0,43.9626,43.9707,43.9143,43.9626,162970.0
2017-06-08 13:05:00,54.65,54.7,54.61,54.67,104131.0,43.9626,44.0028,43.9304,43.9787,104131.0
2017-06-08 13:10:00,54.66,54.73,54.6,54.61,88026.0,43.9707,44.027,43.9224,43.9304,88026.0
2017-06-08 13:15:00,54.61,54.74,54.6,54.68,96329.0,43.9304,44.035,43.9224,43.9867,96329.0
2017-06-08 13:20:00,54.68,54.72,54.64,54.7,105498.0,43.9867,44.0189,43.9546,44.0028,105498.0
2017-06-08 13:25:00,54.69,54.75,54.61,54.64,162209.0,43.9948,44.0431,43.9304,43.9546,162209.0
2017-06-08 13:30:00,54.63,54.7,54.61,54.69,138741.0,43.9465,44.0028,43.9304,43.9948,138741.0
2017-06-08 13:35:00,54.69,54.72,54.63,54.64,119536.0,43.9948,44.0189,43.9465,43.9546,119536.0
2017-06-08 13:40:00,54.64,54.64,54.47,54.54,267178.0,43.9546,43.9546,43.8178,43.8741,267178.0
2017-06-08 13:45:00,54.56,54.62,54.55,54.58,118252.0,43.8902,43.9385,43.8822,43.9063,118252.0
2017-06-08 13:50:00,54.58,54.65,54.57,54.6,64017.0,43.9063,43.9626,43.8983,43.9224,64017.0
2017-06-08 13:55:00,54.61,54.67,54.58,54.64,60174.0,43.9304,43.9787,43.9063,43.9546,60174.0
2017-06-08 14:00:00,54.64,54.7,54.59,54.62,104023.0,43.9546,44.0028,43.9143,43.9385,104023.0
2017-06-08 14:05:00,54.63,54.7,54.63,54.65,49889.0,43.9465,44.0028,43.9465,43.9626,49889.0
2017-06-08 14:10:00,54.66,54.67,54.56,54.56,60629.0,43.9707,43.9787,43.8902,43.8902,60629.0
2017-06-08 14:15:00,54.56,54.58,54.49,54.5,122753.0,43.8902,43.9063,43.8339,43.842,122753.0
2017-06-08 14:20:00,54.5,54.52,54.39,54.41,160826.0,43.842,43.858,43.7535,43.7696,160826.0
2017-06-08 14:25:00,54.41,54.43,54.28,54.31,198736.0,43.7696,43.7856,43.665,43.6891,198736.0
2017-06-08 14:30:00,54.3,54.37,54.29,54.35,133170.0,43.6811,43.7374,43.673,43.7213,133170.0
2017-06-08 14:35:00,54.35,54.37,54.25,54.28,129473.0,43.7213,43.7374,43.6408,43.665,129473.0
2017-06-08 14:40:00,54.28,54.29,54.23,54.26,180746.0,43.665,43.673,43.6248,43.6489,180746.0
2017-06-08 14:45:00,54.26,54.27,54.09,54.13,177703.0,43.6489,43.6569,43.5121,43.5443,177703.0
2017-06-08 14:50:00,54.14,54.24,54.13,54.17,181700.0,43.5524,43.6328,43.5443,43.5765,181700.0
2017-06-08 14:55:00,54.18,54.29,54.16,54.29,280462.0,43.5845,43.673,43.5684,43.673,280462.0
2017-06-08 15:00:00,54.29,54.4,54.29,54.34,160474.0,43.673,43.7615,43.673,43.7132,160474.0
2017-06-08 15:05:00,54.33,54.35,54.27,54.33,65118.0,43.7052,43.7213,43.6569,43.7052,65118.0
2017-06-08 15:10:00,54.32,54.33,54.17,54.18,81568.0,43.6972,43.7052,43.5765,43.5845,81568.0
2017-06-08 15:15:00,54.18,54.22,54.13,54.14,131841.0,43.5845,43.6167,43.5443,43.5524,131841.0
2017-06-08 15:20:00,54.15,54.18,54.11,54.18,82485.0,43.5604,43.5845,43.5282,43.5845,82485.0
2017-06-08 15:25:00,54.18,54.22,54.16,54.16,141487.0,43.5845,43.6167,43.5684,43.5684,141487.0
2017-06-08 15:30:00,54.16,54.17,54.08,54.13,125943.0,43.5684,43.5765,43.5041,43.5443,125943.0
2017-06-08 15:35:00,54.13,54.14,54.02,54.04,147145.0,43.5443,43.5524,43.4558,43.4719,147145.0
2017-06-08 15:40:00,54.03,54.08,54.01,54.07,142610.0,43.4639,43.5041,43.4478,43.496,142610.0
2017-06-08 15:45:00,54.06,54.1,54.05,54.09,223037.0,43.488,43.5202,43.48,43.5121,223037.0
2017-06-08 15:50:00,54.09,54.14,54.09,54.12,289579.0,43.5121,43.5524,43.5121,43.5363,289579.0
2017-06-08 15:55:00,54.11,54.11,54.04,54.08,756830.0,43.5282,43.5282,43.4719,43.5041,756830.0
2017-06-09 09:30:00,54.59,54.77,54.53,54.77,380226.0,43.9143,44.0591,43.8661,44.0591,380226.0
2017-06-09 09:35:00,54.73,54.87,54.7,54.77,405697.0,44.027,44.1396,44.0028,44.0591,405697.0
2017-06-09 09:40:00,54.77,54.81,54.7,54.77,372013.0,44.0591,44.0913,44.0028,44.0591,372013.0
2017-06-09 09:45:00,54.76,54.87,54.72,54.87,374704.0,44.0511,44.1396,44.0189,44.1396,374704.0
2017-06-09 09:50:00,54.87,55.12,54.76,55.12,198043.0,44.1396,44.3407,44.0511,44.3407,198043.0
2017-06-09 09:55:00,55.12,55.29,55.07,55.25,237678.0,44.3407,44.4775,44.3005,44.4453,237678.0
2017-06-09 10:00:00,55.25,55.26,55.08,55.12,236539.0,44.4453,44.4533,44.3085,44.3407,236539.0
2017-06-09 10:05:00,55.12,55.26,55.06,55.24,187744.0,44.3407,44.4533,44.2924,44.4372,187744.0
2017-06-09 10:10:00,55.23,55.29,55.14,55.19,161037.0,44.4292,44.4775,44.3568,44.397,161037.0
2017-06-09 10:15:00,55.19,55.24,55.17,55.22,104744.0,44.397,44.4372,44.3809,44.4211,104744.0
2017-06-09 10:20:00,55.22,55.34,55.19,55.32,181849.0,44.4211,44.5177,44.397,44.5016,181849.0
2017-06-09 10:25:00,55.32,55.52,55.32,55.5,428678.0,44.5016,44.6625,44.5016,44.6464,428678.0
2017-06-09 10:30:00,55.5,55.59,55.46,55.47,260046.0,44.6464,44.7188,44.6142,44.6223,260046.0
2017-06-09 10:35:00,55.48,55.61,55.43,55.53,230733.0,44.6303,44.7349,44.5901,44.6705,230733.0
2017-06-09 10:40:00,55.53,55.58,55.44,55.58,166769.0,44.6705,44.7107,44.5981,44.7107,166769.0
2017-06-09 10:45:00,55.58,55.68,55.57,55.68,311904.0,44.7107,44.7912,44.7027,44.7912,311904.0
2017-06-09 10:50:00,55.68,55.7,55.53,55.53,116498.0,44.7912,44.8073,44.6705,44.6705,116498.0
2017-06-09 10:55:00,55.52,55.59,55.41,55.59,195399.0,44.6625,44.7188,44.574,44.7188,195399.0
2017-06-09 11:00:00,55.58,55.64,55.53,55.62,124854.0,44.7107,44.759,44.6705,44.7429,124854.0
2017-06-09 11:05:00,55.63,55.69,55.58,55.62,113348.0,44.751,44.7992,44.7107,44.7429,113348.0
2017-06-09 11:10:00,55.63,55.69,55.54,55.58,82056.0,44.751,44.7992,44.6786,44.7107,82056.0
2017-06-09 11:15:00,55.59,55.69,55.58,55.61,99998.0,44.7188,44.7992,44.7107,44.7349,99998.0
2017-06-09 11:20:00,55.61,55.64,55.53,55.59,65361.0,44.7349,44.759,44.6705,44.7188,65361.0
2017-06-09 11:25:00,55.59,55.64,55.53,55.63,111219.0,44.7188,44.759,44.6705,44.751,111219.0
2017-06-09 11:30:00,55.62,55.66,55.55,55.64,98658.0,44.7429,44.7751,44.6866,44.759,98658.0
2017-06-09 11:35:00,55.64,55.65,55.54,55.55,107019.0,44.759,44.7671,44.6786,44.6866,107019.0
2017-06-09 11:40:00,55.55,55.58,55.5,55.56,298918.0,44.6866,44.7107,44.6464,44.6947,298918.0
2017-06-09 11:45:00,55.56,55.62,55.5,55.56,147013.0,44.6947,44.7429,44.6464,44.6947,147013.0
2017-06-09 11:50:00,55.55,55.61,55.5,55.52,194205.0,44.6866,44.7349,44.6464,44.6625,194205.0
2017-06-09 11:55:00,55.52,55.59,55.49,55.51,151318.0,44.6625,44.7188,44.6383,44.6544,151318.0
2017-06-09 12:00:00,55.51,55.54,55.43,55.51,121940.0,44.6544,44.6786,44.5901,44.6544,121940.0
2017-06-09 12:05:00,55.52,55.61,55.51,55.61,68597.0,44.6625,44.7349,44.6544,44.7349,68597.0
2017-06-09 12:10:00,55.61,55.72,55.61,55.7,139902.0,44.7349,44.8234,44.7349,44.8073,139902.0
2017-06-09 12:15:00,55.7,55.71,55.64,55.65,94356.0,44.8073,44.8153,44.759,44.7671,94356.0
2017-06-09 12:20:00,55.67,55.68,55.51,55.51,132095.0,44.7831,44.7912,44.6544,44.6544,132095.0
2017-06-09 12:25:00,55.52,55.56,55.45,55.54,90399.0,44.6625,44.6947,44.6062,44.6786,90399.0
2017-06-09 12:30:00,55.55,55.7,55.55,55.65,145570.0,44.6866,44.8073,44.6866,44.7671,145570.0
2017-06-09 12:35:00,55.65,55.66,55.56,55.6,87971.0,44.7671,44.7751,44.6947,44.7268,87971.0
2017-06-09 12:40:00,55.59,55.63,55.52,55.56,299639.0,44.7188,44.751,44.6625,44.6947,299639.0
2017-06-09 12:45:00,55.57,55.73,55.56,55.72,173123.0,44.7027,44.8314,44.6947,44.8234,173123.0
2017-06-09 12:50:00,55.73,55.8,55.68,55.79,210020.0,44.8314,44.8877,44.7912,44.8797,210020.0
2017-06-09 12:55:00,55.79,55.86,55.79,55.83,80326.0,44.8797,44.936,44.8797,44.9119,80326.0
2017-06-09 13:00:00,55.83,55.98,55.83,55.97,161294.0,44.9119,45.0325,44.9119,45.0245,161294.0
2017-06-09 13:05:00,55.98,56.03,55.95,56.0,267779.0,45.0325,45.0727,45.0084,45.0486,267779.0
2017-06-09 13:10:00,56.0,56.01,55.81,55.89,154062.0,45.0486,45.0567,44.8958,44.9601,154062.0
2017-06-09 13:15:00,55.89,55.94,55.84,55.86,147462.0,44.9601,45.0003,44.9199,44.936,147462.0
2017-06-09 13:20:00,55.86,55.9,55.79,55.88,157587.0,44.936,44.9682,44.8797,44.9521,157587.0
2017-06-09 13:25:00,55.88,55.93,55.84,55.91,139697.0,44.9521,44.9923,44.9199,44.9762,139697.0
2017-06-09 13:30:00,55.91,55.95,55.86,55.91,87117.0,44.9762,45.0084,44.936,44.9762,87117.0
2017-06-09 13:35:00,55.91,56.04,55.89,55.95,160699.0,44.9762,45.0808,44.9601,45.0084,160699.0
2017-06-09 13:40:00,55.96,55.98,55.89,55.92,92615.0,45.0164,45.0325,44.9601,44.9843,92615.0
2017-06-09 13:45:00,55.93,55.93,55.72,55.73,53095.0,44.9923,44.9923,44.8234,44.8314,53095.0
2017-06-09 13:50:00,55.73,55.73,55.54,55.58,123297.0,44.8314,44.8314,44.6786,44.7107,123297.0
2017-06-09 13:55:00,55.57,55.59,55.51,55.52,87772.0,44.7027,44.7188,44.6544,44.6625,87772.0
2017-06-09 14:00:00,55.51,55.7,55.51,55.69,112549.0,44.6544,44.8073,44.6544,44.7992,112549.0
2017-06-09 14:05:00,55.7,55.73,55.59,55.64,58776.0,44.8073,44.8314,44.7188,44.759,58776.0
2017-06-09 14:10:00,55.64,55.76,55.62,55.7,80976.0,44.759,44.8555,44.7429,44.8073,80976.0
2017-06-09 14:15:00,55.7,55.76,55.63,55.64,123331.0,44.8073,44.8555,44.751,44.759,123331.0
2017-06-09 14:20:00,55.63,55.71,55.59,55.65,91527.0,44.751,44.8153,44.7188,44.7671,91527.0
2017-06-09 14:25:00,55.65,55.7,55.62,55.64,44824.0,44.7671,44.8073,44.7429,44.759,44824.0
2017-06-09 14:30:00,55.63,55.66,55.53,55.54,148213.0,44.751,44.7751,44.6705,44.6786,148213.0
2017-06-09 14:35:00,55.55,55.6,55.4,55.51,135310.0,44.6866,44.7268,44.5659,44.6544,135310.0
2017-06-09 14:40:00,55.51,55.54,55.36,55.36,76617.0,44.6544,44.6786,44.5338,44.5338,76617.0
2017-06-09 14:45:00,55.36,55.43,55.3,55.4,190778.0,44.5338,44.5901,44.4855,44.5659,190778.0
2017-06-09 14:50:00,55.4,55.43,55.21,55.33,157645.0,44.5659,44.5901,44.4131,44.5096,157645.0
2017-06-09 14:55:00,55.35,55.36,55.24,55.26,113609.0,44.5257,44.5338,44.4372,44.4533,113609.0
2017-06-09 15:00:00,55.26,55.48,55.24,55.36,133948.0,44.4533,44.6303,44.4372,44.5338,133948.0
2017-06-09 15:05:00,55.36,55.43,55.31,55.42,73861.0,44.5338,44.5901,44.4935,44.582,73861.0
2017-06-09 15:10:00,55.41,55.55,55.39,55.48,134201.0,44.574,44.6866,44.5579,44.6303,134201.0
2017-06-09 15:15:00,55.49,55.62,55.46,55.6,105224.0,44.6383,44.7429,44.6142,44.7268,105224.0
2017-06-09 15:20:00,55.61,55.66,55.56,55.65,90437.0,44.7349,44.7751,44.6947,44.7671,90437.0
2017-06-09 15:25:00,55.66,55.69,55.58,55.68,60564.0,44.7751,44.7992,44.7107,44.7912,60564.0
2017-06-09 15:30:00,55.69,55.69,55.5,55.57,149362.0,44.7992,44.7992,44.6464,44.7027,149362.0
2017-06-09 15:35:00,55.58,55.6,55.53,55.55,148106.0,44.7107,44.7268,44.6705,44.6866,148106.0
2017-06-09 15:40:00,55.55,55.62,55.52,55.62,233364.0,44.6866,44.7429,44.6625,44.7429,233364.0
2017-06-09 15:45:00,55.63,55.71,55.61,55.7,200360.0,44.751,44.8153,44.7349,44.8073,200360.0
2017-06-09 15:50:00,55.71,55.79,55.69,55.77,338764.0,44.8153,44.8797,44.7992,44.8636,338764.0
2017-06-09 15:55:00,55.77,55.78,55.69,55.73,438780.0,44.8636,44.8716,44.7992,44.8314,438780.0
2017-06-12 09:30:00,55.77,56.54,55.77,56.26,163263.0,44.8636,45.483,44.8636,45.2578,163263.0
2017-06-12 09:35:00,56.27,56.35,55.9,56.18,121434.0,45.2658,45.3302,44.9682,45.1934,121434.0
2017-06-12 09:40:00,56.15,56.15,55.91,56.09,120099.0,45.1693,45.1693,44.9762,45.121,120099.0
2017-06-12 09:45:00,56.11,56.26,56.05,56.23,181114.0,45.1371,45.2578,45.0888,45.2336,181114.0
2017-06-12 09:50:00,56.24,56.24,56.04,56.09,128188.0,45.2417,45.2417,45.0808,45.121,128188.0
2017-06-12 09:55:00,56.09,56.26,55.99,56.02,62752.0,45.121,45.2578,45.0406,45.0647,62752.0
2017-06-12 10:00:00,56.02,56.11,55.9,56.02,330932.0,45.0647,45.1371,44.9682,45.0647,330932.0
2017-06-12 10:05:00,56.02,56.33,56.01,56.19,177001.0,45.0647,45.3141,45.0567,45.2015,177001.0
2017-06-12 10:10:00,56.2,56.32,56.14,56.25,110485.0,45.2095,45.306,45.1612,45.2497,110485.0
2017-06-12 10:15:00,56.24,56.43,56.22,56.42,85453.0,45.2417,45.3945,45.2256,45.3865,85453.0
2017-06-12 10:20:00,56.42,56.44,56.25,56.39,142979.0,45.3865,45.4026,45.2497,45.3623,142979.0
2017-06-12 10:25:00,56.38,56.41,56.25,56.41,122381.0,45.3543,45.3784,45.2497,45.3784,122381.0
2017-06-12 10:30:00,56.4,56.4,56.21,56.3,133279.0,45.3704,45.3704,45.2175,45.2899,133279.0
2017-06-12 10:35:00,56.3,56.35,56.21,56.24,87053.0,45.2899,45.3302,45.2175,45.2417,87053.0
2017-06-12 10:40:00,56.23,56.32,56.2,56.27,57412.0,45.2336,45.306,45.2095,45.2658,57412.0
2017-06-12 10:45:00,56.27,56.34,56.15,56.26,96909.0,45.2658,45.3221,45.1693,45.2578,96909.0
2017-06-12 10:50:00,56.25,56.3,56.15,56.28,69634.0,45.2497,45.2899,45.1693,45.2739,69634.0
2017-06-12 10:55:00,56.28,56.39,56.19,56.38,116522.0,45.2739,45.3623,45.2015,45.3543,116522.0
2017-06-12 11:00:00,56.38,56.47,56.31,56.32,71850.0,45.3543,45.4267,45.298,45.306,71850.0
2017-06-12 11:05:00,56.32,56.34,56.18,56.18,104562.0,45.306,45.3221,45.1934,45.1934,104562.0
2017-06-12 11:10:00,56.19,56.26,56.09,56.14,70156.0,45.2015,45.2578,45.121,45.1612,70156.0
2017-06-12 11:15:00,56.14,56.14,55.9,55.99,294655.0,45.1612,45.1612,44.9682,45.0406,294655.0
2017-06-12 11:20:00,56.01,56.02,55.71,55.76,180399.0,45.0567,45.0647,44.8153,44.8555,180399.0
2017-06-12 11:25:00,55.77,55.82,55.61,55.66,213604.0,44.8636,44.9038,44.7349,44.7751,213604.0
2017-06-12 11:30:00,55.66,55.73,55.59,55.59,94045.0,44.7751,44.8314,44.7188,44.7188,94045.0
2017-06-12 11:35:00,55.59,55.6,55.38,55.41,76198.0,44.7188,44.7268,44.5499,44.574,76198.0
2017-06-12 11:40:00,55.4,55.41,55.26,55.27,122070.0,44.5659,44.574,44.4533,44.4614,122070.0
2017-06-12 11:45:00,55.28,55.45,55.24,55.41,150158.0,44.4694,44.6062,44.4372,44.574,150158.0
2017-06-12 11:50:00,55.41,55.52,55.4,55.47,268501.0,44.574,44.6625,44.5659,44.6223,268501.0
2017-06-12 11:55:00,55.47,55.74,55.45,55.74,326218.0,44.6223,44.8395,44.6062,44.8395,326218.0
2017-06-12 12:00:00,55.74,55.74,55.52,55.55,62067.0,44.8395,44.8395,44.6625,44.6866,62067.0
2017-06-12 12:05:00,55.55,55.61,55.53,55.6,85886.0,44.6866,44.7349,44.6705,44.7268,85886.0
2017-06-12 12:10:00,55.59,55.66,55.57,55.65,37538.0,44.7188,44.7751,44.7027,44.7671,37538.0
2017-06-12 12:15:00,55.66,55.71,55.63,55.69,52036.0,44.7751,44.8153,44.751,44.7992,52036.0
2017-06-12 12:20:00,55.7,55.74,55.59,55.62,37931.0,44.8073,44.8395,44.7188,44.7429,37931.0
2017-06-12 12:25:00,55.62,55.73,55.61,55.67,65250.0,44.7429,44.8314,44.7349,44.7831,65250.0
2017-06-12 12:30:00,55.67,55.75,55.67,55.71,93785.0,44.7831,44.8475,44.7831,44.8153,93785.0
2017-06-12 12:35:00,55.71,55.71,55.59,55.6,72575.0,44.8153,44.8153,44.7188,44.7268,72575.0
2017-06-12 12:40:00,55.62,55.63,55.54,55.55,72710.0,44.7429,44.751,44.6786,44.6866,72710.0
2017-06-12 12:45:00,55.55,55.62,55.55,55.61,91662.0,44.6866,44.7429,44.6866,44.7349,91662.0
2017-06-12 12:50:00,55.62,55.62,55.53,55.53,171853.0,44.7429,44.7429,44.6705,44.6705,171853.0
2017-06-12 12:55:00,55.54,55.56,55.43,55.45,85417.0,44.6786,44.6947,44.5901,44.6062,85417.0
2017-06-12 13:00:00,55.45,55.56,55.43,55.55,38808.0,44.6062,44.6947,44.5901,44.6866,38808.0
2017-06-12 13:05:00,55.55,55.55,55.47,55.53,60724.0,44.6866,44.6866,44.6223,44.6705,60724.0
2017-06-12 13:10:00,55.51,55.51,55.43,55.46,64789.0,44.6544,44.6544,44.5901,44.6142,64789.0
2017-06-12 13:15:00,55.47,55.48,55.43,55.44,78176.0,44.6223,44.6303,44.5901,44.5981,78176.0
2017-06-12 13:20:00,55.45,55.59,55.44,55.57,46140.0,44.6062,44.7188,44.5981,44.7027,46140.0
2017-06-12 13:25:00,55.58,55.58,55.51,55.52,70571.0,44.7107,44.7107,44.6544,44.6625,70571.0
2017-06-12 13:30:00,55.52,55.59,55.52,55.54,23195.0,44.6625,44.7188,44.6625,44.6786,23195.0
2017-06-12 13:35:00,55.55,55.57,55.52,55.55,26608.0,44.6866,44.7027,44.6625,44.6866,26608.0
2017-06-12 13:40:00,55.55,55.6,55.53,55.54,46691.0,44.6866,44.7268,44.6705,44.6786,46691.0
2017-06-12 13:45:00,55.54,55.57,55.53,55.56,27635.0,44.6786,44.7027,44.6705,44.6947,27635.0
2017-06-12 13:50:00,55.56,55.58,55.53,55.54,38492.0,44.6947,44.7107,44.6705,44.6786,38492.0
2017-06-12 13:55:00,55.54,55.54,55.45,55.46,38725.0,44.6786,44.6786,44.6062,44.6142,38725.0
2017-06-12 14:00:00,55.46,55.51,55.45,55.49,26407.0,44.6142,44.6544,44.6062,44.6383,26407.0
2017-06-12 14:05:00,55.5,55.51,55.45,55.49,28196.0,44.6464,44.6544,44.6062,44.6383,28196.0
2017-06-12 14:10:00,55.48,55.54,55.47,55.48,70303.0,44.6303,44.6786,44.6223,44.6303,70303.0
2017-06-12 14:15:00,55.49,55.49,55.43,55.43,118505.0,44.6383,44.6383,44.5901,44.5901,118505.0
2017-06-12 14:20:00,55.42,55.46,55.37,55.39,36285.0,44.582,44.6142,44.5418,44.5579,36285.0
2017-06-12 14:25:00,55.39,55.43,55.37,55.38,42688.0,44.5579,44.5901,44.5418,44.5499,42688.0
2017-06-12 14:30:00,55.39,55.46,55.32,55.35,72154.0,44.5579,44.6142,44.5016,44.5257,72154.0
2017-06-12 14:35:00,55.35,55.44,55.35,55.42,81011.0,44.5257,44.5981,44.5257,44.582,81011.0
2017-06-12 14:40:00,55.42,55.45,55.37,55.39,47559.0,44.582,44.6062,44.5418,44.5579,47559.0
2017-06-12 14:45:00,55.4,55.52,55.4,55.52,119450.0,44.5659,44.6625,44.5659,44.6625,119450.0
2017-06-12 14:50:00,55.53,55.56,55.51,55.53,125367.0,44.6705,44.6947,44.6544,44.6705,125367.0
2017-06-12 14:55:00,55.53,55.59,55.52,55.58,95772.0,44.6705,44.7188,44.6625,44.7107,95772.0
2017-06-12 15:00:00,55.58,55.61,55.54,55.55,169846.0,44.7107,44.7349,44.6786,44.6866,169846.0
2017-06-12 15:05:00,55.56,55.65,55.56,55.63,143865.0,44.6947,44.7671,44.6947,44.751,143865.0
2017-06-12 15:10:00,55.64,55.69,55.63,55.67,173869.0,44.759,44.7992,44.751,44.7831,173869.0
2017-06-12 15:15:00,55.67,55.76,55.66,55.68,140680.0,44.7831,44.8555,44.7751,44.7912,140680.0
2017-06-12 15:20:00,55.67,55.68,55.6,55.68,157890.0,44.7831,44.7912,44.7268,44.7912,157890.0
2017-06-12 15:25:00,55.67,55.68,55.6,55.61,78937.0,44.7831,44.7912,44.7268,44.7349,78937.0
2017-06-12 15:30:00,55.61,55.64,55.59,55.62,50270.0,44.7349,44.759,44.7188,44.7429,50270.0
2017-06-12 15:35:00,55.62,55.7,55.61,55.63,90520.0,44.7429,44.8073,44.7349,44.751,90520.0
2017-06-12 15:40:00,55.63,55.65,55.56,55.58,70059.0,44.751,44.7671,44.6947,44.7107,70059.0
2017-06-12 15:45:00,55.57,55.64,55.56,55.6,217589.0,44.7027,44.759,44.6947,44.7268,217589.0
2017-06-12 15:50:00,55.59,55.6,55.52,55.57,185732.0,44.7188,44.7268,44.6625,44.7027,185732.0
2017-06-12 15:55:00,55.57,55.7,55.56,55.68,360265.0,44.7027,44.8073,44.6947,44.7912,360265.0
2017-06-13 09:30:00,56.0,56.31,55.99,56.29,264174.0,45.0486,45.298,45.0406,45.2819,264174.0
2017-06-13 09:35:00,56.29,56.3,55.95,55.99,117098.0,45.2819,45.2899,45.0084,45.0406,117098.0
2017-06-13 09:40:00,56.0,56.05,55.84,55.89,108297.0,45.0486,45.0888,44.9199,44.9601,108297.0
2017-06-13 09:45:00,55.91,55.93,55.66,55.71,102727.0,44.9762,44.9923,44.7751,44.8153,102727.0
2017-06-13 09:50:00,55.7,55.89,55.61,55.88,143802.0,44.8073,44.9601,44.7349,44.9521,143802.0
2017-06-13 09:55:00,55.88,55.97,55.85,55.91,47632.0,44.9521,45.0245,44.9279,44.9762,47632.0
2017-06-13 10:00:00,55.89,55.9,55.73,55.77,37768.0,44.9601,44.9682,44.8314,44.8636,37768.0
2017-06-13 10:05:00,55.75,55.79,55.71,55.76,34964.0,44.8475,44.8797,44.8153,44.8555,34964.0
2017-06-13 10:10:00,55.76,55.9,55.75,55.86,55809.0,44.8555,44.9682,44.8475,44.936,55809.0
2017-06-13 10:15:00,55.87,55.99,55.86,55.89,64059.0,44.944,45.0406,44.936,44.9601,64059.0
2017-06-13 10:20:00,55.9,55.96,55.84,55.92,56002.0,44.9682,45.0164,44.9199,44.9843,56002.0
2017-06-13 10:25:00,55.92,55.96,55.87,55.89,36779.0,44.9843,45.0164,44.944,44.9601,36779.0
2017-06-13 10:30:00,55.91,55.93,55.85,55.89,37798.0,44.9762,44.9923,44.9279,44.9601,37798.0
2017-06-13 10:35:00,55.89,55.92,55.78,55.84,76711.0,44.9601,44.9843,44.8716,44.9199,76711.0
2017-06-13 10:40:00,55.84,55.84,55.75,55.84,75264.0,44.9199,44.9199,44.8475,44.9199,75264.0
2017-06-13 10:45:00,55.84,55.95,55.78,55.92,32412.0,44.9199,45.0084,44.8716,44.9843,32412.0
2017-06-13 10:50:00,55.92,55.92,55.78,55.8,47396.0,44.9843,44.9843,44.8716,44.8877,47396.0
2017-06-13 10:55:00,55.81,56.0,55.81,55.92,46666.0,44.8958,45.0486,44.8958,44.9843,46666.0
2017-06-13 11:00:00,55.94,56.02,55.93,56.02,66763.0,45.0003,45.0647,44.9923,45.0647,66763.0
2017-06-13 11:05:00,56.02,56.09,55.98,56.05,33152.0,45.0647,45.121,45.0325,45.0888,33152.0
2017-06-13 11:10:00,56.04,56.17,56.04,56.05,69705.0,45.0808,45.1854,45.0808,45.0888,69705.0
2017-06-13 11:15:00,56.05,56.09,55.92,55.95,103898.0,45.0888,45.121,44.9843,45.0084,103898.0
2017-06-13 11:20:00,55.96,55.98,55.85,55.86,66846.0,45.0164,45.0325,44.9279,44.936,66846.0
2017-06-13 11:25:00,55.86,55.97,55.84,55.96,86629.0,44.936,45.0245,44.9199,45.0164,86629.0
2017-06-13 11:30:00,55.96,56.01,55.94,55.99,63139.0,45.0164,45.0567,45.0003,45.0406,63139.0
2017-06-13 11:35:00,55.99,56.07,55.94,56.05,135395.0,45.0406,45.1049,45.0003,45.0888,135395.0
2017-06-13 11:40:00,56.05,56.08,55.98,56.01,61369.0,45.0888,45.113,45.0325,45.0567,61369.0
2017-06-13 11:45:00,56.01,56.04,55.91,55.92,42072.0,45.0567,45.0808,44.9762,44.9843,42072.0
2017-06-13 11:50:00,55.92,56.03,55.92,56.01,73516.0,44.9843,45.0727,44.9843,45.0567,73516.0
2017-06-13 11:55:00,56.0,56.03,55.96,55.96,56504.0,45.0486,45.0727,45.0164,45.0164,56504.0
2017-06-13 12:00:00,55.96,55.96,55.83,55.83,28231.0,45.0164,45.0164,44.9119,44.9119,28231.0
2017-06-13 12:05:00,55.84,55.92,55.84,55.88,51483.0,44.9199,44.9843,44.9199,44.9521,51483.0
2017-06-13 12:10:00,55.88,55.94,55.85,55.85,35860.0,44.9521,45.0003,44.9279,44.9279,35860.0
2017-06-13 12:15:00,55.85,55.93,55.83,55.87,47155.0,44.9279,44.9923,44.9119,44.944,47155.0
2017-06-13 12:20:00,55.87,55.92,55.81,55.84,34583.0,44.944,44.9843,44.8958,44.9199,34583.0
2017-06-13 12:25:00,55.85,55.89,55.8,55.89,46582.0,44.9279,44.9601,44.8877,44.9601,46582.0
2017-06-13 12:30:00,55.89,55.96,55.88,55.91,61390.0,44.9601,45.0164,44.9521,44.9762,61390.0
2017-06-13 12:35:00,55.91,55.98,55.91,55.93,125128.0,44.9762,45.0325,44.9762,44.9923,125128.0
2017-06-13 12:40:00,55.93,55.93,55.86,55.88,145577.0,44.9923,44.9923,44.936,44.9521,145577.0
2017-06-13 12:45:00,55.89,55.93,55.87,55.92,67770.0,44.9601,44.9923,44.944,44.9843,67770.0
2017-06-13 12:50:00,55.92,55.94,55.89,55.9,58624.0,44.9843,45.0003,44.9601,44.9682,58624.0
2017-06-13 12:55:00,55.89,55.91,55.87,55.88,40843.0,44.9601,44.9762,44.944,44.9521,40843.0
2017-06-13 13:00:00,55.87,55.87,55.77,55.84,52683.0,44.944,44.944,44.8636,44.9199,52683.0
2017-06-13 13:05:00,55.85,55.86,55.77,55.79,53967.0,44.9279,44.936,44.8636,44.8797,53967.0
2017-06-13 13:10:00,55.79,55.84,55.75,55.75,78422.0,44.8797,44.9199,44.8475,44.8475,78422.0
2017-06-13 13:15:00,55.74,55.78,55.69,55.7,93446.0,44.8395,44.8716,44.7992,44.8073,93446.0
2017-06-13 13:20:00,55.69,55.74,55.68,55.69,58925.0,44.7992,44.8395,44.7912,44.7992,58925.0
2017-06-13 13:25:00,55.69,55.76,55.67,55.73,99304.0,44.7992,44.8555,44.7831,44.8314,99304.0
2017-06-13 13:30:00,55.74,55.8,55.72,55.8,135600.0,44.8395,44.8877,44.8234,44.8877,135600.0
2017-06-13 13:35:00,55.79,55.83,55.75,55.78,114264.0,44.8797,44.9119,44.8475,44.8716,114264.0
2017-06-13 13:40:00,55.78,55.78,55.71,55.76,21545.0,44.8716,44.8716,44.8153,44.8555,21545.0
2017-06-13 13:45:00,55.77,55.8,55.73,55.79,73521.0,44.8636,44.8877,44.8314,44.8797,73521.0
2017-06-13 13:50:00,55.79,55.82,55.76,55.78,43985.0,44.8797,44.9038,44.8555,44.8716,43985.0
2017-06-13 13:55:00,55.77,55.83,55.75,55.79,61895.0,44.8636,44.9119,44.8475,44.8797,61895.0
2017-06-13 14:00:00,55.78,55.8,55.76,55.77,23526.0,44.8716,44.8877,44.8555,44.8636,23526.0
2017-06-13 14:05:00,55.78,55.8,55.74,55.78,65452.0,44.8716,44.8877,44.8395,44.8716,65452.0
2017-06-13 14:10:00,55.78,55.78,55.7,55.7,64084.0,44.8716,44.8716,44.8073,44.8073,64084.0
2017-06-13 14:15:00,55.71,55.71,55.65,55.67,100197.0,44.8153,44.8153,44.7671,44.7831,100197.0
2017-06-13 14:20:00,55.66,55.67,55.57,55.61,141252.0,44.7751,44.7831,44.7027,44.7349,141252.0
2017-06-13 14:25:00,55.61,55.62,55.55,55.56,74889.0,44.7349,44.7429,44.6866,44.6947,74889.0
2017-06-13 14:30:00,55.56,55.64,55.56,55.63,86955.0,44.6947,44.759,44.6947,44.751,86955.0
2017-06-13 14:35:00,55.64,55.7,55.63,55.69,48020.0,44.759,44.8073,44.751,44.7992,48020.0
2017-06-13 14:40:00,55.69,55.75,55.68,55.74,27789.0,44.7992,44.8475,44.7912,44.8395,27789.0
2017-06-13 14:45:00,55.74,55.76,55.7,55.7,52457.0,44.8395,44.8555,44.8073,44.8073,52457.0
2017-06-13 14:50:00,55.71,55.71,55.63,55.63,55684.0,44.8153,44.8153,44.751,44.751,55684.0
2017-06-13 14:55:00,55.63,55.64,55.58,55.64,108205.0,44.751,44.759,44.7107,44.759,108205.0
2017-06-13 15:00:00,55.63,55.66,55.62,55.62,80051.0,44.751,44.7751,44.7429,44.7429,80051.0
2017-06-13 15:05:00,55.62,55.64,55.58,55.6,105735.0,44.7429,44.759,44.7107,44.7268,105735.0
2017-06-13 15:10:00,55.6,55.6,55.54,55.56,108275.0,44.7268,44.7268,44.6786,44.6947,108275.0
2017-06-13 15:15:00,55.55,55.59,55.55,55.59,64611.0,44.6866,44.7188,44.6866,44.7188,64611.0
2017-06-13 15:20:00,55.59,55.66,55.59,55.64,114785.0,44.7188,44.7751,44.7188,44.759,114785.0
2017-06-13 15:25:00,55.64,55.75,55.63,55.74,120620.0,44.759,44.8475,44.751,44.8395,120620.0
2017-06-13 15:30:00,55.73,55.77,55.67,55.76,69615.0,44.8314,44.8636,44.7831,44.8555,69615.0
2017-06-13 15:35:00,55.76,55.76,55.66,55.68,110237.0,44.8555,44.8555,44.7751,44.7912,110237.0
2017-06-13 15:40:00,55.69,55.7,55.65,55.68,99147.0,44.7992,44.8073,44.7671,44.7912,99147.0
2017-06-13 15:45:00,55.68,55.71,55.65,55.71,160374.0,44.7912,44.8153,44.7671,44.8153,160374.0
2017-06-13 15:50:00,55.71,55.73,55.68,55.71,243617.0,44.8153,44.8314,44.7912,44.8153,243617.0
2017-06-13 15:55:00,55.72,55.79,55.7,55.77,330892.0,44.8234,44.8797,44.8073,44.8636,330892.0
2017-06-14 09:30:00,55.12,55.16,54.72,54.88,372151.0,44.3407,44.3729,44.0189,44.1476,372151.0
2017-06-14 09:35:00,54.88,54.94,54.81,54.89,257773.0,44.1476,44.1959,44.0913,44.1557,257773.0
2017-06-14 09:40:00,54.92,55.09,54.91,54.98,178907.0,44.1798,44.3166,44.1718,44.2281,178907.0
2017-06-14 09:45:00,54.99,55.16,54.98,55.15,72964.0,44.2361,44.3729,44.2281,44.3648,72964.0
2017-06-14 09:50:00,55.16,55.32,55.16,55.31,151642.0,44.3729,44.5016,44.3729,44.4935,151642.0
2017-06-14 09:55:00,55.31,55.41,55.26,55.26,123488.0,44.4935,44.574,44.4533,44.4533,123488.0
2017-06-14 10:00:00,55.26,55.31,55.13,55.13,91260.0,44.4533,44.4935,44.3487,44.3487,91260.0
2017-06-14 10:05:00,55.14,55.29,55.14,55.25,83090.0,44.3568,44.4775,44.3568,44.4453,83090.0
2017-06-14 10:10:00,55.24,55.42,55.24,55.41,173363.0,44.4372,44.582,44.4372,44.574,173363.0
2017-06-14 10:15:00,55.42,55.49,55.31,55.42,338485.0,44.582,44.6383,44.4935,44.582,338485.0
2017-06-14 10:20:00,55.42,55.42,55.35,55.35,51998.0,44.582,44.582,44.5257,44.5257,51998.0
2017-06-14 10:25:00,55.35,55.37,55.29,55.36,27780.0,44.5257,44.5418,44.4775,44.5338,27780.0
2017-06-14 10:30:00,55.36,55.4,55.21,55.26,65103.0,44.5338,44.5659,44.4131,44.4533,65103.0
2017-06-14 10:35:00,55.26,55.3,55.19,55.2,42138.0,44.4533,44.4855,44.397,44.4051,42138.0
2017-06-14 10:40:00,55.21,55.21,55.05,55.16,71657.0,44.4131,44.4131,44.2844,44.3729,71657.0
2017-06-14 10:45:00,55.18,55.19,55.06,55.14,108079.0,44.389,44.397,44.2924,44.3568,108079.0
2017-06-14 10:50:00,55.15,55.2,55.11,55.16,120533.0,44.3648,44.4051,44.3327,44.3729,120533.0
2017-06-14 10:55:00,55.16,55.16,54.99,55.11,124224.0,44.3729,44.3729,44.2361,44.3327,124224.0
2017-06-14 11:00:00,55.11,55.11,54.99,54.99,81092.0,44.3327,44.3327,44.2361,44.2361,81092.0
2017-06-14 11:05:00,54.99,55.03,54.93,55.0,84217.0,44.2361,44.2683,44.1879,44.2442,84217.0
2017-06-14 11:10:00,55.0,55.0,54.88,54.91,159933.0,44.2442,44.2442,44.1476,44.1718,159933.0
2017-06-14 11:15:00,54.92,55.01,54.91,54.95,392244.0,44.1798,44.2522,44.1718,44.2039,392244.0
2017-06-14 11:20:00,54.95,55.05,54.94,55.02,124860.0,44.2039,44.2844,44.1959,44.2603,124860.0
2017-06-14 11:25:00,55.02,55.09,55.01,55.08,69783.0,44.2603,44.3166,44.2522,44.3085,69783.0
2017-06-14 11:30:00,55.07,55.09,54.93,54.93,45687.0,44.3005,44.3166,44.1879,44.1879,45687.0
2017-06-14 11:35:00,54.93,54.99,54.84,54.84,28328.0,44.1879,44.2361,44.1155,44.1155,28328.0
2017-06-14 11:40:00,54.84,54.89,54.74,54.75,29744.0,44.1155,44.1557,44.035,44.0431,29744.0
2017-06-14 11:45:00,54.74,54.78,54.64,54.76,78382.0,44.035,44.0672,43.9546,44.0511,78382.0
2017-06-14 11:50:00,54.75,54.81,54.72,54.75,27799.0,44.0431,44.0913,44.0189,44.0431,27799.0
2017-06-14 11:55:00,54.75,54.77,54.69,54.73,57552.0,44.0431,44.0591,43.9948,44.027,57552.0
2017-06-14 12:00:00,54.72,54.73,54.62,54.62,66114.0,44.0189,44.027,43.9385,43.9385,66114.0
2017-06-14 12:05:00,54.63,54.66,54.47,54.49,140303.0,43.9465,43.9707,43.8178,43.8339,140303.0
2017-06-14 12:10:00,54.5,54.58,54.47,54.58,92912.0,43.842,43.9063,43.8178,43.9063,92912.0
2017-06-14 12:15:00,54.58,54.72,54.56,54.72,50888.0,43.9063,44.0189,43.8902,44.0189,50888.0
2017-06-14 12:20:00,54.72,54.76,54.67,54.68,53581.0,44.0189,44.0511,43.9787,43.9867,53581.0
2017-06-14 12:25:00,54.69,54.75,54.69,54.73,26915.0,43.9948,44.0431,43.9948,44.027,26915.0
2017-06-14 12:30:00,54.74,54.81,54.74,54.79,76855.0,44.035,44.0913,44.035,44.0752,76855.0
2017-06-14 12:35:00,54.78,54.86,54.77,54.81,81340.0,44.0672,44.1315,44.0591,44.0913,81340.0
2017-06-14 12:40:00,54.81,54.87,54.81,54.86,32218.0,44.0913,44.1396,44.0913,44.1315,32218.0
2017-06-14 12:45:00,54.85,54.86,54.82,54.85,21090.0,44.1235,44.1315,44.0994,44.1235,21090.0
2017-06-14 12:50:00,54.85,54.86,54.77,54.8,36947.0,44.1235,44.1315,44.0591,44.0833,36947.0
2017-06-14 12:55:00,54.81,54.86,54.79,54.86,24324.0,44.0913,44.1315,44.0752,44.1315,24324.0
2017-06-14 13:00:00,54.86,55.01,54.86,54.96,67778.0,44.1315,44.2522,44.1315,44.212,67778.0
2017-06-14 13:05:00,54.96,54.97,54.8,54.83,39369.0,44.212,44.22,44.0833,44.1074,39369.0
2017-06-14 13:10:00,54.83,54.85,54.78,54.79,29328.0,44.1074,44.1235,44.0672,44.0752,29328.0
2017-06-14 13:15:00,54.79,54.85,54.79,54.83,15031.0,44.0752,44.1235,44.0752,44.1074,15031.0
2017-06-14 13:20:00,54.83,54.91,54.82,54.86,20282.0,44.1074,44.1718,44.0994,44.1315,20282.0
2017-06-14 13:25:00,54.85,54.87,54.81,54.84,37025.0,44.1235,44.1396,44.0913,44.1155,37025.0
2017-06-14 13:30:00,54.84,54.93,54.79,54.91,68625.0,44.1155,44.1879,44.0752,44.1718,68625.0
2017-06-14 13:35:00,54.92,54.94,54.86,54.93,57993.0,44.1798,44.1959,44.1315,44.1879,57993.0
2017-06-14 13:40:00,54.93,54.95,54.84,54.86,30164.0,44.1879,44.2039,44.1155,44.1315,30164.0
2017-06-14 13:45:00,54.87,54.92,54.84,54.9,51771.0,44.1396,44.1798,44.1155,44.1637,51771.0
2017-06-14 13:50:00,54.9,54.98,54.88,54.97,41712.0,44.1637,44.2281,44.1476,44.22,41712.0
2017-06-14 13:55:00,54.96,55.05,54.96,55.04,30342.0,44.212,44.2844,44.212,44.2763,30342.0
2017-06-14 14:00:00,55.0,55.17,54.94,54.99,118548.0,44.2442,44.3809,44.1959,44.2361,118548.0
2017-06-14 14:05:00,55.0,55.21,54.93,55.03,209046.0,44.2442,44.4131,44.1879,44.2683,209046.0
2017-06-14 14:10:00,55.03,55.18,54.97,55.06,84140.0,44.2683,44.389,44.22,44.2924,84140.0
2017-06-14 14:15:00,55.06,55.13,54.98,55.11,110269.0,44.2924,44.3487,44.2281,44.3327,110269.0
2017-06-14 14:20:00,55.11,55.18,54.97,55.01,169958.0,44.3327,44.389,44.22,44.2522,169958.0
2017-06-14 14:25:00,55.02,55.31,55.02,55.3,131095.0,44.2603,44.4935,44.2603,44.4855,131095.0
2017-06-14 14:30:00,55.29,55.41,55.18,55.37,255172.0,44.4775,44.574,44.389,44.5418,255172.0
2017-06-14 14:35:00,55.38,55.41,55.27,55.38,307422.0,44.5499,44.574,44.4614,44.5499,307422.0
2017-06-14 14:40:00,55.38,55.43,55.11,55.11,145992.0,44.5499,44.5901,44.3327,44.3327,145992.0
2017-06-14 14:45:00,55.14,55.37,55.1,55.34,138259.0,44.3568,44.5418,44.3246,44.5177,138259.0
2017-06-14 14:50:00,55.34,55.43,55.27,55.38,92636.0,44.5177,44.5901,44.4614,44.5499,92636.0
2017-06-14 14:55:00,55.38,55.41,55.28,55.33,78357.0,44.5499,44.574,44.4694,44.5096,78357.0
2017-06-14 15:00:00,55.34,55.38,55.21,55.34,219667.0,44.5177,44.5499,44.4131,44.5177,219667.0
2017-06-14 15:05:00,55.35,55.51,55.35,55.43,113899.0,44.5257,44.6544,44.5257,44.5901,113899.0
2017-06-14 15:10:00,55.42,55.55,55.36,55.54,267156.0,44.582,44.6866,44.5338,44.6786,267156.0
2017-06-14 15:15:00,55.54,55.61,55.42,55.54,247401.0,44.6786,44.7349,44.582,44.6786,247401.0
2017-06-14 15:20:00,55.54,55.56,55.46,55.55,227403.0,44.6786,44.6947,44.6142,44.6866,227403.0
2017-06-14 15:25:00,55.54,55.61,55.46,55.58,176715.0,44.6786,44.7349,44.6142,44.7107,176715.0
2017-06-14 15:30:00,55.58,55.62,55.48,55.62,147932.0,44.7107,44.7429,44.6303,44.7429,147932.0
2017-06-14 15:35:00,55.62,55.72,55.55,55.72,310795.0,44.7429,44.8234,44.6866,44.8234,310795.0
2017-06-14 15:40:00,55.72,55.72,55.58,55.59,175482.0,44.8234,44.8234,44.7107,44.7188,175482.0
2017-06-14 15:45:00,55.59,55.7,55.57,55.7,169769.0,44.7188,44.8073,44.7027,44.8073,169769.0
2017-06-14 15:50:00,55.69,55.73,55.62,55.69,1130277.0,44.7992,44.8314,44.7429,44.7992,1130277.0
2017-06-14 15:55:00,55.68,55.75,55.68,55.75,344186.0,44.7912,44.8475,44.7912,44.8475,344186.0
2017-06-15 09:30:00,55.63,55.63,55.35,55.53,236530.0,44.751,44.751,44.5257,44.6705,236530.0
2017-06-15 09:35:00,55.54,55.78,55.51,55.73,150224.0,44.6786,44.8716,44.6544,44.8314,150224.0
2017-06-15 09:40:00,55.73,55.87,55.72,55.78,196484.0,44.8314,44.944,44.8234,44.8716,196484.0
2017-06-15 09:45:00,55.75,55.78,55.65,55.68,101326.0,44.8475,44.8716,44.7671,44.7912,101326.0
2017-06-15 09:50:00,55.67,55.78,55.6,55.74,70933.0,44.7831,44.8716,44.7268,44.8395,70933.0
2017-06-15 09:55:00,55.74,56.04,55.72,56.03,101927.0,44.8395,45.0808,44.8234,45.0727,101927.0
2017-06-15 10:00:00,56.03,56.13,55.93,56.0,424889.0,45.0727,45.1532,44.9923,45.0486,424889.0
2017-06-15 10:05:00,56.01,56.01,55.83,55.88,171703.0,45.0567,45.0567,44.9119,44.9521,171703.0
2017-06-15 10:10:00,55.89,55.93,55.68,55.72,77851.0,44.9601,44.9923,44.7912,44.8234,77851.0
2017-06-15 10:15:00,55.72,55.73,55.53,55.54,147069.0,44.8234,44.8314,44.6705,44.6786,147069.0
2017-06-15 10:20:00,55.54,55.54,55.42,55.45,196260.0,44.6786,44.6786,44.582,44.6062,196260.0
2017-06-15 10:25:00,55.46,55.52,55.37,55.51,130131.0,44.6142,44.6625,44.5418,44.6544,130131.0
2017-06-15 10:30:00,55.51,55.69,55.51,55.59,177015.0,44.6544,44.7992,44.6544,44.7188,177015.0
2017-06-15 10:35:00,55.59,55.69,55.53,55.69,41049.0,44.7188,44.7992,44.6705,44.7992,41049.0
2017-06-15 10:40:00,55.67,55.67,55.4,55.42,42640.0,44.7831,44.7831,44.5659,44.582,42640.0
2017-06-15 10:45:00,55.42,55.45,55.34,55.37,74227.0,44.582,44.6062,44.5177,44.5418,74227.0
2017-06-15 10:50:00,55.38,55.39,55.15,55.21,212140.0,44.5499,44.5579,44.3648,44.4131,212140.0
2017-06-15 10:55:00,55.21,55.36,55.2,55.27,136037.0,44.4131,44.5338,44.4051,44.4614,136037.0
2017-06-15 11:00:00,55.28,55.43,55.27,55.42,124611.0,44.4694,44.5901,44.4614,44.582,124611.0
2017-06-15 11:05:00,55.43,55.45,55.29,55.29,101468.0,44.5901,44.6062,44.4775,44.4775,101468.0
2017-06-15 11:10:00,55.29,55.39,55.28,55.29,94865.0,44.4775,44.5579,44.4694,44.4775,94865.0
2017-06-15 11:15:00,55.29,55.32,55.27,55.32,32593.0,44.4775,44.5016,44.4614,44.5016,32593.0
2017-06-15 11:20:00,55.32,55.45,55.31,55.38,56011.0,44.5016,44.6062,44.4935,44.5499,56011.0
2017-06-15 11:25:00,55.38,55.51,55.37,55.49,53830.0,44.5499,44.6544,44.5418,44.6383,53830.0
2017-06-15 11:30:00,55.48,55.57,55.47,55.55,41383.0,44.6303,44.7027,44.6223,44.6866,41383.0
2017-06-15 11:35:00,55.55,55.56,55.47,55.5,61846.0,44.6866,44.6947,44.6223,44.6464,61846.0
2017-06-15 11:40:00,55.5,55.57,55.49,55.56,89155.0,44.6464,44.7027,44.6383,44.6947,89155.0
2017-06-15 11:45:00,55.56,55.61,55.51,55.61,49487.0,44.6947,44.7349,44.6544,44.7349,49487.0
2017-06-15 11:50:00,55.6,55.62,55.56,55.59,53184.0,44.7268,44.7429,44.6947,44.7188,53184.0
2017-06-15 11:55:00,55.59,55.61,55.54,55.54,57198.0,44.7188,44.7349,44.6786,44.6786,57198.0
2017-06-15 12:00:00,55.55,55.57,55.52,55.56,35991.0,44.6866,44.7027,44.6625,44.6947,35991.0
2017-06-15 12:05:00,55.56,55.57,55.5,55.52,35414.0,44.6947,44.7027,44.6464,44.6625,35414.0
2017-06-15 12:10:00,55.52,55.53,55.43,55.46,18410.0,44.6625,44.6705,44.5901,44.6142,18410.0
2017-06-15 12:15:00,55.46,55.5,55.41,55.43,24077.0,44.6142,44.6464,44.574,44.5901,24077.0
2017-06-15 12:20:00,55.42,55.43,55.35,55.36,89763.0,44.582,44.5901,44.5257,44.5338,89763.0
2017-06-15 12:25:00,55.36,55.4,55.31,55.39,30377.0,44.5338,44.5659,44.4935,44.5579,30377.0
2017-06-15 12:30:00,55.38,55.43,55.37,55.41,29816.0,44.5499,44.5901,44.5418,44.574,29816.0
2017-06-15 12:35:00,55.41,55.46,55.41,55.44,46351.0,44.574,44.6142,44.574,44.5981,46351.0
2017-06-15 12:40:00,55.44,55.56,55.44,55.55,28830.0,44.5981,44.6947,44.5981,44.6866,28830.0
2017-06-15 12:45:00,55.55,55.57,55.5,55.54,24011.0,44.6866,44.7027,44.6464,44.6786,24011.0
2017-06-15 12:50:00,55.53,55.59,55.51,55.56,40425.0,44.6705,44.7188,44.6544,44.6947,40425.0
2017-06-15 12:55:00,55.56,55.57,55.52,55.52,23108.0,44.6947,44.7027,44.6625,44.6625,23108.0
2017-06-15 13:00:00,55.53,55.66,55.5,55.64,41626.0,44.6705,44.7751,44.6464,44.759,41626.0
2017-06-15 13:05:00,55.64,55.65,55.59,55.61,27803.0,44.759,44.7671,44.7188,44.7349,27803.0
2017-06-15 13:10:00,55.61,55.67,55.6,55.65,51716.0,44.7349,44.7831,44.7268,44.7671,51716.0
2017-06-15 13:15:00,55.66,55.67,55.58,55.59,88695.0,44.7751,44.7831,44.7107,44.7188,88695.0
2017-06-15 13:20:00,55.6,55.64,55.58,55.61,28852.0,44.7268,44.759,44.7107,44.7349,28852.0
2017-06-15 13:25:00,55.62,55.63,55.53,55.56,18979.0,44.7429,44.751,44.6705,44.6947,18979.0
2017-06-15 13:30:00,55.56,55.66,55.56,55.64,55453.0,44.6947,44.7751,44.6947,44.759,55453.0
2017-06-15 13:35:00,55.64,55.7,55.63,55.65,24304.0,44.759,44.8073,44.751,44.7671,24304.0
2017-06-15 13:40:00,55.66,55.67,55.55,55.55,39905.0,44.7751,44.7831,44.6866,44.6866,39905.0
2017-06-15 13:45:00,55.56,55.59,55.53,55.57,32145.0,44.6947,44.7188,44.6705,44.7027,32145.0
2017-06-15 13:50:00,55.57,55.61,55.56,55.61,37390.0,44.7027,44.7349,44.6947,44.7349,37390.0
2017-06-15 13:55:00,55.62,55.62,55.54,55.55,19521.0,44.7429,44.7429,44.6786,44.6866,19521.0
2017-06-15 14:00:00,55.54,55.56,55.51,55.54,39727.0,44.6786,44.6947,44.6544,44.6786,39727.0
2017-06-15 14:05:00,55.53,55.57,55.5,55.56,28075.0,44.6705,44.7027,44.6464,44.6947,28075.0
2017-06-15 14:10:00,55.57,55.58,55.5,55.52,33297.0,44.7027,44.7107,44.6464,44.6625,33297.0
2017-06-15 14:15:00,55.51,55.51,55.45,55.48,27390.0,44.6544,44.6544,44.6062,44.6303,27390.0
2017-06-15 14:20:00,55.48,55.56,55.48,55.5,30748.0,44.6303,44.6947,44.6303,44.6464,30748.0
2017-06-15 14:25:00,55.49,55.54,55.47,55.51,28158.0,44.6383,44.6786,44.6223,44.6544,28158.0
2017-06-15 14:30:00,55.5,55.52,55.46,55.48,24050.0,44.6464,44.6625,44.6142,44.6303,24050.0
2017-06-15 14:35:00,55.51,55.51,55.43,55.47,23947.0,44.6544,44.6544,44.5901,44.6223,23947.0
2017-06-15 14:40:00,55.46,55.51,55.46,55.51,34666.0,44.6142,44.6544,44.6142,44.6544,34666.0
2017-06-15 14:45:00,55.51,55.6,55.5,55.56,31952.0,44.6544,44.7268,44.6464,44.6947,31952.0
2017-06-15 14:50:00,55.55,55.57,55.51,55.51,27172.0,44.6866,44.7027,44.6544,44.6544,27172.0
2017-06-15 14:55:00,55.5,55.52,55.48,55.5,29159.0,44.6464,44.6625,44.6303,44.6464,29159.0
2017-06-15 15:00:00,55.5,55.59,55.49,55.54,40648.0,44.6464,44.7188,44.6383,44.6786,40648.0
2017-06-15 15:05:00,55.54,55.64,55.53,55.64,28847.0,44.6786,44.759,44.6705,44.759,28847.0
2017-06-15 15:10:00,55.64,55.64,55.58,55.59,45058.0,44.759,44.759,44.7107,44.7188,45058.0
2017-06-15 15:15:00,55.59,55.62,55.55,55.57,44590.0,44.7188,44.7429,44.6866,44.7027,44590.0
2017-06-15 15:20:00,55.57,55.58,55.52,55.53,44308.0,44.7027,44.7107,44.6625,44.6705,44308.0
2017-06-15 15:25:00,55.53,55.56,55.52,55.53,43601.0,44.6705,44.6947,44.6625,44.6705,43601.0
2017-06-15 15:30:00,55.52,55.52,55.48,55.49,53870.0,44.6625,44.6625,44.6303,44.6383,53870.0
2017-06-15 15:35:00,55.48,55.5,55.42,55.43,58057.0,44.6303,44.6464,44.582,44.5901,58057.0
2017-06-15 15:40:00,55.43,55.43,55.33,55.36,92244.0,44.5901,44.5901,44.5096,44.5338,92244.0
2017-06-15 15:45:00,55.36,55.4,55.36,55.37,74742.0,44.5338,44.5659,44.5338,44.5418,74742.0
2017-06-15 15:50:00,55.37,55.39,55.32,55.35,78694.0,44.5418,44.5579,44.5016,44.5257,78694.0
2017-06-15 15:55:00,55.35,55.49,55.33,55.49,144246.0,44.5257,44.6383,44.5096,44.6383,144246.0
2017-06-16 09:30:00,55.11,55.39,54.96,54.99,116797.0,44.4928,44.7189,44.3717,44.3959,116797.0
2017-06-16 09:35:00,55.0,55.16,54.89,55.15,113008.0,44.404,44.5332,44.3152,44.5251,113008.0
2017-06-16 09:40:00,55.16,55.19,54.94,54.98,74019.0,44.5332,44.5574,44.3556,44.3879,74019.0
2017-06-16 09:45:00,54.98,55.09,54.89,55.09,112372.0,44.3879,44.4767,44.3152,44.4767,112372.0
2017-06-16 09:50:00,55.1,55.12,54.97,55.02,556333.0,44.4847,44.5009,44.3798,44.4202,556333.0
2017-06-16 09:55:00,55.02,55.02,54.79,54.82,104790.0,44.4202,44.4202,44.2345,44.2587,104790.0
2017-06-16 10:00:00,54.84,54.91,54.78,54.82,141167.0,44.2748,44.3314,44.2264,44.2587,141167.0
2017-06-16 10:05:00,54.82,54.9,54.78,54.81,131325.0,44.2587,44.3233,44.2264,44.2506,131325.0
2017-06-16 10:10:00,54.82,54.88,54.77,54.82,99695.0,44.2587,44.3071,44.2183,44.2587,99695.0
2017-06-16 10:15:00,54.83,54.92,54.83,54.89,73878.0,44.2668,44.3394,44.2668,44.3152,73878.0
2017-06-16 10:20:00,54.88,54.97,54.85,54.95,57955.0,44.3071,44.3798,44.2829,44.3636,57955.0
2017-06-16 10:25:00,54.94,54.96,54.84,54.92,48472.0,44.3556,44.3717,44.2748,44.3394,48472.0
2017-06-16 10:30:00,54.91,54.93,54.85,54.93,37147.0,44.3314,44.3475,44.2829,44.3475,37147.0
2017-06-16 10:35:00,54.93,55.12,54.92,55.07,84973.0,44.3475,44.5009,44.3394,44.4605,84973.0
2017-06-16 10:40:00,55.08,55.18,55.06,55.1,53843.0,44.4686,44.5493,44.4525,44.4847,53843.0
2017-06-16 10:45:00,55.08,55.14,55.0,55.05,52148.0,44.4686,44.517,44.404,44.4444,52148.0
2017-06-16 10:50:00,55.05,55.06,54.93,54.93,49363.0,44.4444,44.4525,44.3475,44.3475,49363.0
2017-06-16 10:55:00,54.94,55.09,54.93,55.08,52458.0,44.3556,44.4767,44.3475,44.4686,52458.0
2017-06-16 11:00:00,55.08,55.11,55.03,55.05,25559.0,44.4686,44.4928,44.4282,44.4444,25559.0
2017-06-16 11:05:00,55.06,55.09,55.01,55.04,26537.0,44.4525,44.4767,44.4121,44.4363,26537.0
2017-06-16 11:10:00,55.04,55.07,54.98,55.0,48682.0,44.4363,44.4605,44.3879,44.404,48682.0
2017-06-16 11:15:00,54.99,55.07,54.93,55.07,38454.0,44.3959,44.4605,44.3475,44.4605,38454.0
2017-06-16 11:20:00,55.07,55.08,55.01,55.05,31908.0,44.4605,44.4686,44.4121,44.4444,31908.0
2017-06-16 11:25:00,55.06,55.09,55.02,55.05,41983.0,44.4525,44.4767,44.4202,44.4444,41983.0
2017-06-16 11:30:00,55.05,55.06,55.0,55.06,41173.0,44.4444,44.4525,44.404,44.4525,41173.0
2017-06-16 11:35:00,55.06,55.09,55.01,55.09,44135.0,44.4525,44.4767,44.4121,44.4767,44135.0
2017-06-16 11:40:00,55.09,55.14,55.05,55.1,50837.0,44.4767,44.517,44.4444,44.4847,50837.0
2017-06-16 11:45:00,55.09,55.13,55.03,55.06,26225.0,44.4767,44.509,44.4282,44.4525,26225.0
2017-06-16 11:50:00,55.07,55.09,55.01,55.01,77532.0,44.4605,44.4767,44.4121,44.4121,77532.0
2017-06-16 11:55:00,55.0,55.11,55.0,55.1,55038.0,44.404,44.4928,44.404,44.4847,55038.0
2017-06-16 12:00:00,55.11,55.17,55.09,55.15,44033.0,44.4928,44.5413,44.4767,44.5251,44033.0
2017-06-16 12:05:00,55.15,55.23,55.1,55.1,74580.0,44.5251,44.5897,44.4847,44.4847,74580.0
2017-06-16 12:10:00,55.1,55.1,55.01,55.02,19095.0,44.4847,44.4847,44.4121,44.4202,19095.0
2017-06-16 12:15:00,55.03,55.08,55.01,55.08,13405.0,44.4282,44.4686,44.4121,44.4686,13405.0
2017-06-16 12:20:00,55.07,55.1,55.03,55.04,20569.0,44.4605,44.4847,44.4282,44.4363,20569.0
2017-06-16 12:25:00,55.03,55.05,55.0,55.03,43691.0,44.4282,44.4444,44.404,44.4282,43691.0
2017-06-16 12:30:00,55.02,55.07,55.01,55.07,19536.0,44.4202,44.4605,44.4121,44.4605,19536.0
2017-06-16 12:35:00,55.06,55.1,55.03,55.08,30012.0,44.4525,44.4847,44.4282,44.4686,30012.0
2017-06-16 12:40:00,55.08,55.09,55.02,55.06,29649.0,44.4686,44.4767,44.4202,44.4525,29649.0
2017-06-16 12:45:00,55.05,55.06,55.01,55.02,19098.0,44.4444,44.4525,44.4121,44.4202,19098.0
2017-06-16 12:50:00,55.02,55.04,54.93,54.94,44735.0,44.4202,44.4363,44.3475,44.3556,44735.0
2017-06-16 12:55:00,54.95,54.96,54.92,54.93,33234.0,44.3636,44.3717,44.3394,44.3475,33234.0
2017-06-16 13:00:00,54.94,54.95,54.91,54.95,26910.0,44.3556,44.3636,44.3314,44.3636,26910.0
2017-06-16 13:05:00,54.96,55.01,54.96,54.99,19948.0,44.3717,44.4121,44.3717,44.3959,19948.0
2017-06-16 13:10:00,55.0,55.0,54.94,54.94,18187.0,44.404,44.404,44.3556,44.3556,18187.0
2017-06-16 13:15:00,54.94,54.98,54.9,54.98,19744.0,44.3556,44.3879,44.3233,44.3879,19744.0
2017-06-16 13:20:00,54.97,54.98,54.93,54.95,58065.0,44.3798,44.3879,44.3475,44.3636,58065.0
2017-06-16 13:25:00,54.95,54.95,54.91,54.95,17986.0,44.3636,44.3636,44.3314,44.3636,17986.0
2017-06-16 13:30:00,54.96,54.97,54.92,54.95,19424.0,44.3717,44.3798,44.3394,44.3636,19424.0
2017-06-16 13:35:00,54.95,54.97,54.91,54.96,37989.0,44.3636,44.3798,44.3314,44.3717,37989.0
2017-06-16 13:40:00,54.96,54.98,54.94,54.96,29681.0,44.3717,44.3879,44.3556,44.3717,29681.0
2017-06-16 13:45:00,54.97,54.98,54.91,54.93,61912.0,44.3798,44.3879,44.3314,44.3475,61912.0
2017-06-16 13:50:00,54.93,54.95,54.89,54.91,27125.0,44.3475,44.3636,44.3152,44.3314,27125.0
2017-06-16 13:55:00,54.91,54.97,54.91,54.97,40632.0,44.3314,44.3798,44.3314,44.3798,40632.0
2017-06-16 14:00:00,54.96,54.96,54.89,54.9,26464.0,44.3717,44.3717,44.3152,44.3233,26464.0
2017-06-16 14:05:00,54.9,54.93,54.87,54.9,36244.0,44.3233,44.3475,44.2991,44.3233,36244.0
2017-06-16 14:10:00,54.9,54.91,54.86,54.86,32970.0,44.3233,44.3314,44.291,44.291,32970.0
2017-06-16 14:15:00,54.85,54.86,54.83,54.85,26058.0,44.2829,44.291,44.2668,44.2829,26058.0
2017-06-16 14:20:00,54.85,54.91,54.85,54.89,30312.0,44.2829,44.3314,44.2829,44.3152,30312.0
2017-06-16 14:25:00,54.89,54.91,54.8,54.81,32178.0,44.3152,44.3314,44.2425,44.2506,32178.0
2017-06-16 14:30:00,54.81,54.84,54.8,54.82,160196.0,44.2506,44.2748,44.2425,44.2587,160196.0
2017-06-16 14:35:00,54.82,54.82,54.76,54.78,52601.0,44.2587,44.2587,44.2103,44.2264,52601.0
2017-06-16 14:40:00,54.78,54.8,54.74,54.79,67057.0,44.2264,44.2425,44.1941,44.2345,67057.0
2017-06-16 14:45:00,54.8,54.84,54.79,54.83,27760.0,44.2425,44.2748,44.2345,44.2668,27760.0
2017-06-16 14:50:00,54.83,54.85,54.8,54.81,101891.0,44.2668,44.2829,44.2425,44.2506,101891.0
2017-06-16 14:55:00,54.82,54.86,54.81,54.84,41599.0,44.2587,44.291,44.2506,44.2748,41599.0
2017-06-16 15:00:00,54.85,54.98,54.84,54.95,37831.0,44.2829,44.3879,44.2748,44.3636,37831.0
2017-06-16 15:05:00,54.96,55.02,54.95,54.97,29819.0,44.3717,44.4202,44.3636,44.3798,29819.0
2017-06-16 15:10:00,54.96,54.97,54.89,54.93,38343.0,44.3717,44.3798,44.3152,44.3475,38343.0
2017-06-16 15:15:00,54.92,54.97,54.91,54.95,32167.0,44.3394,44.3798,44.3314,44.3636,32167.0
2017-06-16 15:20:00,54.94,54.95,54.91,54.92,27509.0,44.3556,44.3636,44.3314,44.3394,27509.0
2017-06-16 15:25:00,54.92,54.93,54.82,54.82,36824.0,44.3394,44.3475,44.2587,44.2587,36824.0
2017-06-16 15:30:00,54.83,54.86,54.81,54.84,85169.0,44.2668,44.291,44.2506,44.2748,85169.0
2017-06-16 15:35:00,54.84,54.87,54.81,54.87,107204.0,44.2748,44.2991,44.2506,44.2991,107204.0
2017-06-16 15:40:00,54.86,54.94,54.86,54.9,153287.0,44.291,44.3556,44.291,44.3233,153287.0
2017-06-16 15:45:00,54.9,54.95,54.88,54.95,116165.0,44.3233,44.3636,44.3071,44.3636,116165.0
2017-06-16 15:50:00,54.95,55.02,54.94,55.01,174293.0,44.3636,44.4202,44.3556,44.4121,174293.0
2017-06-16 15:55:00,55.01,55.04,54.99,55.02,477087.0,44.4121,44.4363,44.3959,44.4202,477087.0
2017-06-19 09:30:00,55.42,55.51,55.33,55.5,233772.0,44.7431,44.8158,44.6704,44.8077,233772.0
2017-06-19 09:35:00,55.51,55.76,55.49,55.6,302363.0,44.8158,45.0176,44.7996,44.8884,302363.0
2017-06-19 09:40:00,55.61,55.68,55.45,55.49,83643.0,44.8965,44.953,44.7673,44.7996,83643.0
2017-06-19 09:45:00,55.47,55.64,55.46,55.63,108506.0,44.7835,44.9207,44.7754,44.9126,108506.0
2017-06-19 09:50:00,55.63,55.66,55.59,55.64,162548.0,44.9126,44.9369,44.8803,44.9207,162548.0
2017-06-19 09:55:00,55.64,55.64,55.53,55.58,99854.0,44.9207,44.9207,44.8319,44.8723,99854.0
2017-06-19 10:00:00,55.57,55.57,55.46,55.54,141970.0,44.8642,44.8642,44.7754,44.84,141970.0
2017-06-19 10:05:00,55.54,55.55,55.48,55.55,135869.0,44.84,44.8481,44.7915,44.8481,135869.0
2017-06-19 10:10:00,55.54,55.56,55.5,55.55,38386.0,44.84,44.8561,44.8077,44.8481,38386.0
2017-06-19 10:15:00,55.55,55.62,55.53,55.59,52478.0,44.8481,44.9046,44.8319,44.8803,52478.0
2017-06-19 10:20:00,55.59,55.6,55.48,55.49,42614.0,44.8803,44.8884,44.7915,44.7996,42614.0
2017-06-19 10:25:00,55.49,55.5,55.43,55.45,82148.0,44.7996,44.8077,44.7512,44.7673,82148.0
2017-06-19 10:30:00,55.46,55.59,55.46,55.48,146414.0,44.7754,44.8803,44.7754,44.7915,146414.0
2017-06-19 10:35:00,55.49,55.5,55.42,55.5,63914.0,44.7996,44.8077,44.7431,44.8077,63914.0
2017-06-19 10:40:00,55.5,55.51,55.45,55.46,38737.0,44.8077,44.8158,44.7673,44.7754,38737.0
2017-06-19 10:45:00,55.47,55.48,55.37,55.43,49437.0,44.7835,44.7915,44.7027,44.7512,49437.0
2017-06-19 10:50:00,55.44,55.44,55.36,55.38,28900.0,44.7592,44.7592,44.6947,44.7108,28900.0
2017-06-19 10:55:00,55.39,55.42,55.27,55.27,86884.0,44.7189,44.7431,44.622,44.622,86884.0
2017-06-19 11:00:00,55.27,55.28,55.2,55.25,59422.0,44.622,44.6301,44.5655,44.6059,59422.0
2017-06-19 11:05:00,55.25,55.25,55.19,55.23,48637.0,44.6059,44.6059,44.5574,44.5897,48637.0
2017-06-19 11:10:00,55.24,55.29,55.22,55.26,38929.0,44.5978,44.6381,44.5816,44.6139,38929.0
2017-06-19 11:15:00,55.26,55.3,55.18,55.18,39215.0,44.6139,44.6462,44.5493,44.5493,39215.0
2017-06-19 11:20:00,55.18,55.2,55.07,55.1,65316.0,44.5493,44.5655,44.4605,44.4847,65316.0
2017-06-19 11:25:00,55.1,55.11,54.98,55.01,96333.0,44.4847,44.4928,44.3879,44.4121,96333.0
2017-06-19 11:30:00,55.02,55.12,54.99,55.08,49751.0,44.4202,44.5009,44.3959,44.4686,49751.0
2017-06-19 11:35:00,55.08,55.13,55.04,55.12,75530.0,44.4686,44.509,44.4363,44.5009,75530.0
2017-06-19 11:40:00,55.12,55.14,55.02,55.02,34259.0,44.5009,44.517,44.4202,44.4202,34259.0
2017-06-19 11:45:00,55.03,55.11,55.02,55.1,106852.0,44.4282,44.4928,44.4202,44.4847,106852.0
2017-06-19 11:50:00,55.09,55.14,55.07,55.1,61827.0,44.4767,44.517,44.4605,44.4847,61827.0
2017-06-19 11:55:00,55.1,55.2,55.07,55.17,73987.0,44.4847,44.5655,44.4605,44.5413,73987.0
2017-06-19 12:00:00,55.17,55.26,55.13,55.26,87635.0,44.5413,44.6139,44.509,44.6139,87635.0
2017-06-19 12:05:00,55.26,55.3,55.21,55.25,97120.0,44.6139,44.6462,44.5736,44.6059,97120.0
2017-06-19 12:10:00,55.26,55.26,55.21,55.21,25663.0,44.6139,44.6139,44.5736,44.5736,25663.0
2017-06-19 12:15:00,55.21,55.23,55.16,55.2,57852.0,44.5736,44.5897,44.5332,44.5655,57852.0
2017-06-19 12:20:00,55.2,55.24,55.18,55.22,28517.0,44.5655,44.5978,44.5493,44.5816,28517.0
2017-06-19 12:25:00,55.22,55.23,55.18,55.2,16831.0,44.5816,44.5897,44.5493,44.5655,16831.0
2017-06-19 12:30:00,55.2,55.21,55.12,55.14,36027.0,44.5655,44.5736,44.5009,44.517,36027.0
2017-06-19 12:35:00,55.14,55.21,55.13,55.2,47581.0,44.517,44.5736,44.509,44.5655,47581.0
2017-06-19 12:40:00,55.21,55.24,55.2,55.23,35131.0,44.5736,44.5978,44.5655,44.5897,35131.0
2017-06-19 12:45:00,55.23,55.3,55.23,55.27,72957.0,44.5897,44.6462,44.5897,44.622,72957.0
2017-06-19 12:50:00,55.27,55.34,55.26,55.34,70819.0,44.622,44.6785,44.6139,44.6785,70819.0
2017-06-19 12:55:00,55.35,55.4,55.35,55.35,28419.0,44.6866,44.727,44.6866,44.6866,28419.0
2017-06-19 13:00:00,55.36,55.42,55.35,55.39,37048.0,44.6947,44.7431,44.6866,44.7189,37048.0
2017-06-19 13:05:00,55.39,55.42,55.38,55.41,18235.0,44.7189,44.7431,44.7108,44.735,18235.0
2017-06-19 13:10:00,55.42,55.42,55.38,55.39,21722.0,44.7431,44.7431,44.7108,44.7189,21722.0
2017-06-19 13:15:00,55.39,55.4,55.32,55.34,37314.0,44.7189,44.727,44.6624,44.6785,37314.0
2017-06-19 13:20:00,55.34,55.39,55.34,55.37,20703.0,44.6785,44.7189,44.6785,44.7027,20703.0
2017-06-19 13:25:00,55.38,55.39,55.3,55.31,32828.0,44.7108,44.7189,44.6462,44.6543,32828.0
2017-06-19 13:30:00,55.31,55.39,55.31,55.37,51074.0,44.6543,44.7189,44.6543,44.7027,51074.0
2017-06-19 13:35:00,55.37,55.4,55.32,55.33,29282.0,44.7027,44.727,44.6624,44.6704,29282.0
2017-06-19 13:40:00,55.32,55.34,55.27,55.28,27370.0,44.6624,44.6785,44.622,44.6301,27370.0
2017-06-19 13:45:00,55.28,55.3,55.26,55.28,98786.0,44.6301,44.6462,44.6139,44.6301,98786.0
2017-06-19 13:50:00,55.29,55.34,55.28,55.31,27586.0,44.6381,44.6785,44.6301,44.6543,27586.0
2017-06-19 13:55:00,55.32,55.33,55.29,55.31,19768.0,44.6624,44.6704,44.6381,44.6543,19768.0
2017-06-19 14:00:00,55.31,55.32,55.27,55.28,27906.0,44.6543,44.6624,44.622,44.6301,27906.0
2017-06-19 14:05:00,55.28,55.29,55.16,55.17,60970.0,44.6301,44.6381,44.5332,44.5413,60970.0
2017-06-19 14:10:00,55.18,55.18,55.08,55.09,27346.0,44.5493,44.5493,44.4686,44.4767,27346.0
2017-06-19 14:15:00,55.08,55.09,55.0,55.0,60405.0,44.4686,44.4767,44.404,44.404,60405.0
2017-06-19 14:20:00,55.01,55.03,54.91,54.92,98990.0,44.4121,44.4282,44.3314,44.3394,98990.0
2017-06-19 14:25:00,54.93,55.01,54.93,54.98,51533.0,44.3475,44.4121,44.3475,44.3879,51533.0
2017-06-19 14:30:00,54.98,55.08,54.98,55.06,32311.0,44.3879,44.4686,44.3879,44.4525,32311.0
2017-06-19 14:35:00,55.07,55.07,54.95,54.96,22387.0,44.4605,44.4605,44.3636,44.3717,22387.0
2017-06-19 14:40:00,54.96,55.02,54.95,55.02,48915.0,44.3717,44.4202,44.3636,44.4202,48915.0
2017-06-19 14:45:00,55.01,55.11,55.0,55.04,51860.0,44.4121,44.4928,44.404,44.4363,51860.0
2017-06-19 14:50:00,55.05,55.05,55.0,55.05,29748.0,44.4444,44.4444,44.404,44.4444,29748.0
2017-06-19 14:55:00,55.05,55.08,55.02,55.06,40253.0,44.4444,44.4686,44.4202,44.4525,40253.0
2017-06-19 15:00:00,55.06,55.08,55.05,55.07,29090.0,44.4525,44.4686,44.4444,44.4605,29090.0
2017-06-19 15:05:00,55.07,55.13,55.06,55.11,74143.0,44.4605,44.509,44.4525,44.4928,74143.0
2017-06-19 15:10:00,55.1,55.1,55.03,55.05,44139.0,44.4847,44.4847,44.4282,44.4444,44139.0
2017-06-19 15:15:00,55.04,55.06,55.02,55.02,50991.0,44.4363,44.4525,44.4202,44.4202,50991.0
2017-06-19 15:20:00,55.02,55.02,54.96,55.02,113965.0,44.4202,44.4202,44.3717,44.4202,113965.0
2017-06-19 15:25:00,55.02,55.04,55.0,55.03,68048.0,44.4202,44.4363,44.404,44.4282,68048.0
2017-06-19 15:30:00,55.03,55.06,55.02,55.04,65884.0,44.4282,44.4525,44.4202,44.4363,65884.0
2017-06-19 15:35:00,55.04,55.08,55.02,55.04,66210.0,44.4363,44.4686,44.4202,44.4363,66210.0
2017-06-19 15:40:00,55.05,55.05,55.0,55.05,54442.0,44.4444,44.4444,44.404,44.4444,54442.0
2017-06-19 15:45:00,55.05,55.09,55.04,55.07,58412.0,44.4444,44.4767,44.4363,44.4605,58412.0
2017-06-19 15:50:00,55.07,55.14,55.07,55.12,209448.0,44.4605,44.517,44.4605,44.5009,209448.0
2017-06-19 15:55:00,55.11,55.12,55.04,55.07,346547.0,44.4928,44.5009,44.4363,44.4605,346547.0
2017-06-20 09:30:00,54.9,55.11,54.67,54.77,224922.0,44.3233,44.4928,44.1376,44.2183,224922.0
2017-06-20 09:35:00,54.77,54.77,54.58,54.69,83069.0,44.2183,44.2183,44.0649,44.1537,83069.0
2017-06-20 09:40:00,54.69,54.89,54.68,54.8,141906.0,44.1537,44.3152,44.1457,44.2425,141906.0
2017-06-20 09:45:00,54.81,54.81,54.73,54.77,54233.0,44.2506,44.2506,44.186,44.2183,54233.0
2017-06-20 09:50:00,54.77,54.83,54.68,54.68,101025.0,44.2183,44.2668,44.1457,44.1457,101025.0
2017-06-20 09:55:00,54.67,54.67,54.51,54.52,63867.0,44.1376,44.1376,44.0084,44.0165,63867.0
2017-06-20 10:00:00,54.52,54.66,54.5,54.65,36453.0,44.0165,44.1295,44.0003,44.1214,36453.0
2017-06-20 10:05:00,54.64,54.74,54.63,54.65,23438.0,44.1134,44.1941,44.1053,44.1214,23438.0
2017-06-20 10:10:00,54.64,54.66,54.55,54.58,38950.0,44.1134,44.1295,44.0407,44.0649,38950.0
2017-06-20 10:15:00,54.57,54.64,54.55,54.62,48421.0,44.0569,44.1134,44.0407,44.0972,48421.0
2017-06-20 10:20:00,54.61,54.61,54.55,54.58,30902.0,44.0892,44.0892,44.0407,44.0649,30902.0
2017-06-20 10:25:00,54.59,54.61,54.41,54.44,62098.0,44.073,44.0892,43.9277,43.9519,62098.0
2017-06-20 10:30:00,54.43,54.53,54.42,54.51,22868.0,43.9438,44.0246,43.9358,44.0084,22868.0
2017-06-20 10:35:00,54.51,54.54,54.48,54.51,95671.0,44.0084,44.0326,43.9842,44.0084,95671.0
2017-06-20 10:40:00,54.51,54.59,54.49,54.57,25413.0,44.0084,44.073,43.9923,44.0569,25413.0
2017-06-20 10:45:00,54.55,54.58,54.52,54.53,23682.0,44.0407,44.0649,44.0165,44.0246,23682.0
2017-06-20 10:50:00,54.55,54.64,54.53,54.53,60041.0,44.0407,44.1134,44.0246,44.0246,60041.0
2017-06-20 10:55:00,54.53,54.59,54.5,54.58,19613.0,44.0246,44.073,44.0003,44.0649,19613.0
2017-06-20 11:00:00,54.57,54.6,54.54,54.58,13210.0,44.0569,44.0811,44.0326,44.0649,13210.0
2017-06-20 11:05:00,54.58,54.62,54.5,54.5,16635.0,44.0649,44.0972,44.0003,44.0003,16635.0
2017-06-20 11:10:00,54.5,54.54,54.45,54.45,29515.0,44.0003,44.0326,43.96,43.96,29515.0
2017-06-20 11:15:00,54.45,54.52,54.44,54.52,43563.0,43.96,44.0165,43.9519,44.0165,43563.0
2017-06-20 11:20:00,54.52,54.53,54.45,54.5,51933.0,44.0165,44.0246,43.96,44.0003,51933.0
2017-06-20 11:25:00,54.5,54.55,54.49,54.55,66250.0,44.0003,44.0407,43.9923,44.0407,66250.0
2017-06-20 11:30:00,54.54,54.68,54.54,54.66,58798.0,44.0326,44.1457,44.0326,44.1295,58798.0
2017-06-20 11:35:00,54.67,54.67,54.59,54.62,18229.0,44.1376,44.1376,44.073,44.0972,18229.0
2017-06-20 11:40:00,54.61,54.69,54.59,54.68,55786.0,44.0892,44.1537,44.073,44.1457,55786.0
2017-06-20 11:45:00,54.69,54.69,54.64,54.67,88482.0,44.1537,44.1537,44.1134,44.1376,88482.0
2017-06-20 11:50:00,54.66,54.68,54.58,54.61,48306.0,44.1295,44.1457,44.0649,44.0892,48306.0
2017-06-20 11:55:00,54.61,54.66,54.59,54.63,51860.0,44.0892,44.1295,44.073,44.1053,51860.0
2017-06-20 12:00:00,54.62,54.63,54.58,54.59,16598.0,44.0972,44.1053,44.0649,44.073,16598.0
2017-06-20 12:05:00,54.58,54.65,54.55,54.61,37768.0,44.0649,44.1214,44.0407,44.0892,37768.0
2017-06-20 12:10:00,54.6,54.6,54.56,54.59,20109.0,44.0811,44.0811,44.0488,44.073,20109.0
2017-06-20 12:15:00,54.59,54.59,54.52,54.54,28634.0,44.073,44.073,44.0165,44.0326,28634.0
2017-06-20 12:20:00,54.54,54.55,54.46,54.49,40631.0,44.0326,44.0407,43.968,43.9923,40631.0
2017-06-20 12:25:00,54.49,54.59,54.48,54.58,42154.0,43.9923,44.073,43.9842,44.0649,42154.0
2017-06-20 12:30:00,54.58,54.58,54.52,54.55,52971.0,44.0649,44.0649,44.0165,44.0407,52971.0
2017-06-20 12:35:00,54.57,54.59,54.52,54.53,34361.0,44.0569,44.073,44.0165,44.0246,34361.0
2017-06-20 12:40:00,54.52,54.55,54.49,54.49,54824.0,44.0165,44.0407,43.9923,43.9923,54824.0
2017-06-20 12:45:00,54.49,54.54,54.47,54.54,35083.0,43.9923,44.0326,43.9761,44.0326,35083.0
2017-06-20 12:50:00,54.54,54.58,54.53,54.58,10677.0,44.0326,44.0649,44.0246,44.0649,10677.0
2017-06-20 12:55:00,54.57,54.65,54.56,54.65,26545.0,44.0569,44.1214,44.0488,44.1214,26545.0
2017-06-20 13:00:00,54.66,54.7,54.65,54.68,39697.0,44.1295,44.1618,44.1214,44.1457,39697.0
2017-06-20 13:05:00,54.68,54.7,54.63,54.65,18358.0,44.1457,44.1618,44.1053,44.1214,18358.0
2017-06-20 13:10:00,54.66,54.72,54.64,54.64,66418.0,44.1295,44.178,44.1134,44.1134,66418.0
2017-06-20 13:15:00,54.63,54.65,54.61,54.61,42174.0,44.1053,44.1214,44.0892,44.0892,42174.0
2017-06-20 13:20:00,54.63,54.71,54.62,54.7,18796.0,44.1053,44.1699,44.0972,44.1618,18796.0
2017-06-20 13:25:00,54.69,54.7,54.63,54.65,25109.0,44.1537,44.1618,44.1053,44.1214,25109.0
2017-06-20 13:30:00,54.66,54.74,54.66,54.74,37332.0,44.1295,44.1941,44.1295,44.1941,37332.0
2017-06-20 13:35:00,54.73,54.75,54.71,54.71,63091.0,44.186,44.2022,44.1699,44.1699,63091.0
2017-06-20 13:40:00,54.72,54.72,54.64,54.71,36952.0,44.178,44.178,44.1134,44.1699,36952.0
2017-06-20 13:45:00,54.7,54.73,54.68,54.72,19025.0,44.1618,44.186,44.1457,44.178,19025.0
2017-06-20 13:50:00,54.71,54.71,54.66,54.68,16851.0,44.1699,44.1699,44.1295,44.1457,16851.0
2017-06-20 13:55:00,54.68,54.72,54.65,54.7,17104.0,44.1457,44.178,44.1214,44.1618,17104.0
2017-06-20 14:00:00,54.71,54.76,54.69,54.69,17008.0,44.1699,44.2103,44.1537,44.1537,17008.0
2017-06-20 14:05:00,54.69,54.69,54.62,54.65,23842.0,44.1537,44.1537,44.0972,44.1214,23842.0
2017-06-20 14:10:00,54.65,54.65,54.63,54.64,17709.0,44.1214,44.1214,44.1053,44.1134,17709.0
2017-06-20 14:15:00,54.63,54.63,54.57,54.62,22004.0,44.1053,44.1053,44.0569,44.0972,22004.0
2017-06-20 14:20:00,54.62,54.62,54.56,54.57,9655.0,44.0972,44.0972,44.0488,44.0569,9655.0
2017-06-20 14:25:00,54.57,54.58,54.54,54.58,14928.0,44.0569,44.0649,44.0326,44.0649,14928.0
2017-06-20 14:30:00,54.58,54.63,54.54,54.57,31139.0,44.0649,44.1053,44.0326,44.0569,31139.0
2017-06-20 14:35:00,54.57,54.57,54.5,54.55,32895.0,44.0569,44.0569,44.0003,44.0407,32895.0
2017-06-20 14:40:00,54.54,54.55,54.51,54.54,20821.0,44.0326,44.0407,44.0084,44.0326,20821.0
2017-06-20 14:45:00,54.53,54.55,54.48,54.48,17461.0,44.0246,44.0407,43.9842,43.9842,17461.0
2017-06-20 14:50:00,54.48,54.51,54.44,54.51,28317.0,43.9842,44.0084,43.9519,44.0084,28317.0
2017-06-20 14:55:00,54.5,54.52,54.4,54.4,14028.0,44.0003,44.0165,43.9196,43.9196,14028.0
2017-06-20 15:00:00,54.4,54.44,54.38,54.42,23737.0,43.9196,43.9519,43.9035,43.9358,23737.0
2017-06-20 15:05:00,54.41,54.41,54.35,54.35,25581.0,43.9277,43.9277,43.8792,43.8792,25581.0
2017-06-20 15:10:00,54.36,54.39,54.33,54.37,41100.0,43.8873,43.9115,43.8631,43.8954,41100.0
2017-06-20 15:15:00,54.37,54.41,54.37,54.37,53386.0,43.8954,43.9277,43.8954,43.8954,53386.0
2017-06-20 15:20:00,54.37,54.39,54.35,54.38,51176.0,43.8954,43.9115,43.8792,43.9035,51176.0
2017-06-20 15:25:00,54.37,54.42,54.35,54.4,52120.0,43.8954,43.9358,43.8792,43.9196,52120.0
2017-06-20 15:30:00,54.39,54.4,54.34,54.38,50694.0,43.9115,43.9196,43.8712,43.9035,50694.0
2017-06-20 15:35:00,54.38,54.45,54.38,54.43,71376.0,43.9035,43.96,43.9035,43.9438,71376.0
2017-06-20 15:40:00,54.43,54.43,54.36,54.39,40449.0,43.9438,43.9438,43.8873,43.9115,40449.0
2017-06-20 15:45:00,54.38,54.4,54.33,54.34,78253.0,43.9035,43.9196,43.8631,43.8712,78253.0
2017-06-20 15:50:00,54.34,54.37,54.33,54.33,73841.0,43.8712,43.8954,43.8631,43.8631,73841.0
2017-06-20 15:55:00,54.34,54.36,54.33,54.34,251570.0,43.8712,43.8873,43.8631,43.8712,251570.0
2017-06-21 09:30:00,54.53,54.53,54.15,54.16,258717.0,44.0246,44.0246,43.7178,43.7258,258717.0
2017-06-21 09:35:00,54.16,54.24,53.98,54.01,120756.0,43.7258,43.7904,43.5805,43.6047,120756.0
2017-06-21 09:40:00,54.01,54.12,53.9,53.97,121534.0,43.6047,43.6936,43.5159,43.5724,121534.0
2017-06-21 09:45:00,53.96,54.07,53.91,54.05,54908.0,43.5644,43.6532,43.524,43.637,54908.0
2017-06-21 09:50:00,54.05,54.17,54.02,54.14,93592.0,43.637,43.7339,43.6128,43.7097,93592.0
2017-06-21 09:55:00,54.14,54.18,54.06,54.12,20001.0,43.7097,43.742,43.6451,43.6936,20001.0
2017-06-21 10:00:00,54.13,54.17,54.08,54.11,101746.0,43.7016,43.7339,43.6613,43.6855,101746.0
2017-06-21 10:05:00,54.1,54.18,54.07,54.11,122787.0,43.6774,43.742,43.6532,43.6855,122787.0
2017-06-21 10:10:00,54.11,54.13,53.94,53.94,54460.0,43.6855,43.7016,43.5482,43.5482,54460.0
2017-06-21 10:15:00,53.93,54.02,53.92,54.0,32981.0,43.5402,43.6128,43.5321,43.5967,32981.0
2017-06-21 10:20:00,53.99,54.15,53.98,54.15,23358.0,43.5886,43.7178,43.5805,43.7178,23358.0
2017-06-21 10:25:00,54.15,54.17,54.09,54.17,31916.0,43.7178,43.7339,43.6693,43.7339,31916.0
2017-06-21 10:30:00,54.17,54.29,54.17,54.25,81137.0,43.7339,43.8308,43.7339,43.7985,81137.0
2017-06-21 10:35:00,54.25,54.26,54.12,54.24,56189.0,43.7985,43.8066,43.6936,43.7904,56189.0
2017-06-21 10:40:00,54.25,54.36,54.25,54.31,39169.0,43.7985,43.8873,43.7985,43.8469,39169.0
2017-06-21 10:45:00,54.3,54.31,54.23,54.23,46681.0,43.8389,43.8469,43.7824,43.7824,46681.0
2017-06-21 10:50:00,54.22,54.29,54.21,54.25,22781.0,43.7743,43.8308,43.7662,43.7985,22781.0
2017-06-21 10:55:00,54.24,54.24,54.11,54.11,47356.0,43.7904,43.7904,43.6855,43.6855,47356.0
2017-06-21 11:00:00,54.1,54.12,54.04,54.04,37784.0,43.6774,43.6936,43.629,43.629,37784.0
2017-06-21 11:05:00,54.05,54.06,53.98,53.99,39281.0,43.637,43.6451,43.5805,43.5886,39281.0
2017-06-21 11:10:00,53.99,53.99,53.81,53.82,195840.0,43.5886,43.5886,43.4433,43.4513,195840.0
2017-06-21 11:15:00,53.81,53.88,53.77,53.83,123625.0,43.4433,43.4998,43.411,43.4594,123625.0
2017-06-21 11:20:00,53.84,53.94,53.84,53.87,73716.0,43.4675,43.5482,43.4675,43.4917,73716.0
2017-06-21 11:25:00,53.88,53.93,53.86,53.9,19096.0,43.4998,43.5402,43.4836,43.5159,19096.0
2017-06-21 11:30:00,53.89,53.98,53.88,53.98,27231.0,43.5079,43.5805,43.4998,43.5805,27231.0
2017-06-21 11:35:00,53.99,54.02,53.92,53.93,18052.0,43.5886,43.6128,43.5321,43.5402,18052.0
2017-06-21 11:40:00,53.93,54.05,53.93,54.05,31189.0,43.5402,43.637,43.5402,43.637,31189.0
2017-06-21 11:45:00,54.05,54.05,53.98,54.0,40498.0,43.637,43.637,43.5805,43.5967,40498.0
2017-06-21 11:50:00,54.01,54.06,54.0,54.05,27717.0,43.6047,43.6451,43.5967,43.637,27717.0
2017-06-21 11:55:00,54.05,54.2,54.04,54.17,313331.0,43.637,43.7581,43.629,43.7339,313331.0
2017-06-21 12:00:00,54.18,54.19,54.11,54.11,44164.0,43.742,43.7501,43.6855,43.6855,44164.0
2017-06-21 12:05:00,54.1,54.14,54.06,54.13,46870.0,43.6774,43.7097,43.6451,43.7016,46870.0
2017-06-21 12:10:00,54.13,54.19,54.12,54.12,32574.0,43.7016,43.7501,43.6936,43.6936,32574.0
2017-06-21 12:15:00,54.12,54.14,54.03,54.04,24970.0,43.6936,43.7097,43.6209,43.629,24970.0
2017-06-21 12:20:00,54.04,54.13,54.04,54.12,15200.0,43.629,43.7016,43.629,43.6936,15200.0
2017-06-21 12:25:00,54.11,54.13,54.06,54.06,14581.0,43.6855,43.7016,43.6451,43.6451,14581.0
2017-06-21 12:30:00,54.05,54.07,53.96,53.96,22180.0,43.637,43.6532,43.5644,43.5644,22180.0
2017-06-21 12:35:00,53.95,53.97,53.92,53.95,22600.0,43.5563,43.5724,43.5321,43.5563,22600.0
2017-06-21 12:40:00,53.95,53.97,53.91,53.94,32544.0,43.5563,43.5724,43.524,43.5482,32544.0
2017-06-21 12:45:00,53.94,53.97,53.9,53.93,13924.0,43.5482,43.5724,43.5159,43.5402,13924.0
2017-06-21 12:50:00,53.92,53.95,53.91,53.93,9627.0,43.5321,43.5563,43.524,43.5402,9627.0
2017-06-21 12:55:00,53.92,53.93,53.85,53.89,32804.0,43.5321,43.5402,43.4756,43.5079,32804.0
2017-06-21 13:00:00,53.89,53.94,53.86,53.88,19958.0,43.5079,43.5482,43.4836,43.4998,19958.0
2017-06-21 13:05:00,53.88,53.9,53.85,53.9,14785.0,43.4998,43.5159,43.4756,43.5159,14785.0
2017-06-21 13:10:00,53.89,53.91,53.83,53.85,23237.0,43.5079,43.524,43.4594,43.4756,23237.0
2017-06-21 13:15:00,53.84,53.87,53.83,53.84,83054.0,43.4675,43.4917,43.4594,43.4675,83054.0
2017-06-21 13:20:00,53.84,53.88,53.83,53.87,25399.0,43.4675,43.4998,43.4594,43.4917,25399.0
2017-06-21 13:25:00,53.86,53.9,53.86,53.87,7888.0,43.4836,43.5159,43.4836,43.4917,7888.0
2017-06-21 13:30:00,53.87,53.87,53.8,53.82,15741.0,43.4917,43.4917,43.4352,43.4513,15741.0
2017-06-21 13:35:00,53.82,53.82,53.78,53.82,20199.0,43.4513,43.4513,43.4191,43.4513,20199.0
2017-06-21 13:40:00,53.82,53.83,53.77,53.78,39260.0,43.4513,43.4594,43.411,43.4191,39260.0
2017-06-21 13:45:00,53.78,53.81,53.72,53.72,37803.0,43.4191,43.4433,43.3706,43.3706,37803.0
2017-06-21 13:50:00,53.73,53.74,53.65,53.69,164760.0,43.3787,43.3868,43.3141,43.3464,164760.0
2017-06-21 13:55:00,53.68,53.71,53.65,53.7,13531.0,43.3383,43.3625,43.3141,43.3545,13531.0
2017-06-21 14:00:00,53.7,53.72,53.62,53.64,21327.0,43.3545,43.3706,43.2899,43.306,21327.0
2017-06-21 14:05:00,53.64,53.72,53.63,53.69,26111.0,43.306,43.3706,43.298,43.3464,26111.0
2017-06-21 14:10:00,53.69,53.69,53.61,53.65,35267.0,43.3464,43.3464,43.2818,43.3141,35267.0
2017-06-21 14:15:00,53.65,53.67,53.58,53.58,31876.0,43.3141,43.3302,43.2576,43.2576,31876.0
2017-06-21 14:20:00,53.59,53.64,53.56,53.61,39349.0,43.2657,43.306,43.2414,43.2818,39349.0
2017-06-21 14:25:00,53.61,53.7,53.61,53.65,52544.0,43.2818,43.3545,43.2818,43.3141,52544.0
2017-06-21 14:30:00,53.65,53.67,53.6,53.62,171751.0,43.3141,43.3302,43.2737,43.2899,171751.0
2017-06-21 14:35:00,53.63,53.71,53.62,53.71,77708.0,43.298,43.3625,43.2899,43.3625,77708.0
2017-06-21 14:40:00,53.71,53.75,53.69,53.73,76864.0,43.3625,43.3948,43.3464,43.3787,76864.0
2017-06-21 14:45:00,53.73,53.74,53.7,53.71,61153.0,43.3787,43.3868,43.3545,43.3625,61153.0
2017-06-21 14:50:00,53.71,53.72,53.69,53.71,46362.0,43.3625,43.3706,43.3464,43.3625,46362.0
2017-06-21 14:55:00,53.7,53.71,53.69,53.69,46026.0,43.3545,43.3625,43.3464,43.3464,46026.0
2017-06-21 15:00:00,53.7,53.72,53.62,53.66,40018.0,43.3545,43.3706,43.2899,43.3222,40018.0
2017-06-21 15:05:00,53.65,53.69,53.64,53.68,15930.0,43.3141,43.3464,43.306,43.3383,15930.0
2017-06-21 15:10:00,53.69,53.7,53.65,53.65,25072.0,43.3464,43.3545,43.3141,43.3141,25072.0
2017-06-21 15:15:00,53.64,53.69,53.63,53.69,91791.0,43.306,43.3464,43.298,43.3464,91791.0
2017-06-21 15:20:00,53.69,53.73,53.69,53.72,54162.0,43.3464,43.3787,43.3464,43.3706,54162.0
2017-06-21 15:25:00,53.71,53.73,53.66,53.73,134306.0,43.3625,43.3787,43.3222,43.3787,134306.0
2017-06-21 15:30:00,53.73,53.76,53.71,53.71,198292.0,43.3787,43.4029,43.3625,43.3625,198292.0
2017-06-21 15:35:00,53.71,53.71,53.57,53.57,105391.0,43.3625,43.3625,43.2495,43.2495,105391.0
2017-06-21 15:40:00,53.58,53.62,53.57,53.62,74788.0,43.2576,43.2899,43.2495,43.2899,74788.0
2017-06-21 15:45:00,53.62,53.65,53.59,53.63,110625.0,43.2899,43.3141,43.2657,43.298,110625.0
2017-06-21 15:50:00,53.63,53.63,53.57,53.58,166201.0,43.298,43.298,43.2495,43.2576,166201.0
2017-06-21 15:55:00,53.58,53.62,53.53,53.6,348479.0,43.2576,43.2899,43.2172,43.2737,348479.0
2017-06-22 09:30:00,53.46,53.62,53.39,53.46,128064.0,43.1607,43.2899,43.1042,43.1607,128064.0
2017-06-22 09:35:00,53.44,53.49,53.27,53.4,259442.0,43.1446,43.1849,43.0073,43.1123,259442.0
2017-06-22 09:40:00,53.41,53.56,53.41,53.43,95749.0,43.1203,43.2414,43.1203,43.1365,95749.0
2017-06-22 09:45:00,53.43,53.66,53.42,53.6,252905.0,43.1365,43.3222,43.1284,43.2737,252905.0
2017-06-22 09:50:00,53.6,53.6,53.46,53.47,28072.0,43.2737,43.2737,43.1607,43.1688,28072.0
2017-06-22 09:55:00,53.49,53.56,53.48,53.52,57929.0,43.1849,43.2414,43.1768,43.2091,57929.0
2017-06-22 10:00:00,53.52,53.52,53.33,53.4,76428.0,43.2091,43.2091,43.0557,43.1123,76428.0
2017-06-22 10:05:00,53.4,53.41,53.2,53.21,60062.0,43.1123,43.1203,42.9508,42.9589,60062.0
2017-06-22 10:10:00,53.22,53.27,53.18,53.27,123850.0,42.9669,43.0073,42.9346,43.0073,123850.0
2017-06-22 10:15:00,53.26,53.32,53.2,53.23,84155.0,42.9992,43.0477,42.9508,42.975,84155.0
2017-06-22 10:20:00,53.23,53.23,53.09,53.09,64397.0,42.975,42.975,42.862,42.862,64397.0
2017-06-22 10:25:00,53.09,53.11,53.0,53.02,95863.0,42.862,42.8781,42.7893,42.8055,95863.0
2017-06-22 10:30:00,53.01,53.1,52.92,52.94,142909.0,42.7974,42.8701,42.7247,42.7409,142909.0
2017-06-22 10:35:00,52.93,52.98,52.87,52.98,127005.0,42.7328,42.7732,42.6844,42.7732,127005.0
2017-06-22 10:40:00,52.98,53.01,52.93,53.01,178103.0,42.7732,42.7974,42.7328,42.7974,178103.0
2017-06-22 10:45:00,53.02,53.2,53.01,53.18,73102.0,42.8055,42.9508,42.7974,42.9346,73102.0
2017-06-22 10:50:00,53.17,53.26,53.17,53.23,60857.0,42.9266,42.9992,42.9266,42.975,60857.0
2017-06-22 10:55:00,53.23,53.25,53.14,53.21,85056.0,42.975,42.9912,42.9024,42.9589,85056.0
2017-06-22 11:00:00,53.22,53.23,53.14,53.22,20767.0,42.9669,42.975,42.9024,42.9669,20767.0
2017-06-22 11:05:00,53.22,53.29,53.22,53.23,26035.0,42.9669,43.0235,42.9669,42.975,26035.0
2017-06-22 11:10:00,53.23,53.28,53.21,53.26,81897.0,42.975,43.0154,42.9589,42.9992,81897.0
2017-06-22 11:15:00,53.25,53.29,53.18,53.18,66516.0,42.9912,43.0235,42.9346,42.9346,66516.0
2017-06-22 11:20:00,53.18,53.25,53.17,53.24,29402.0,42.9346,42.9912,42.9266,42.9831,29402.0
2017-06-22 11:25:00,53.25,53.3,53.24,53.26,53990.0,42.9912,43.0315,42.9831,42.9992,53990.0
2017-06-22 11:30:00,53.26,53.27,53.23,53.23,71563.0,42.9992,43.0073,42.975,42.975,71563.0
2017-06-22 11:35:00,53.22,53.22,53.17,53.21,53476.0,42.9669,42.9669,42.9266,42.9589,53476.0
2017-06-22 11:40:00,53.21,53.21,53.15,53.19,123835.0,42.9589,42.9589,42.9104,42.9427,123835.0
2017-06-22 11:45:00,53.18,53.19,53.14,53.18,48561.0,42.9346,42.9427,42.9024,42.9346,48561.0
2017-06-22 11:50:00,53.19,53.19,53.13,53.18,224575.0,42.9427,42.9427,42.8943,42.9346,224575.0
2017-06-22 11:55:00,53.19,53.2,53.14,53.2,12151.0,42.9427,42.9508,42.9024,42.9508,12151.0
2017-06-22 12:00:00,53.2,53.22,53.15,53.17,29387.0,42.9508,42.9669,42.9104,42.9266,29387.0
2017-06-22 12:05:00,53.18,53.19,53.13,53.13,33649.0,42.9346,42.9427,42.8943,42.8943,33649.0
2017-06-22 12:10:00,53.13,53.17,53.11,53.15,13040.0,42.8943,42.9266,42.8781,42.9104,13040.0
2017-06-22 12:15:00,53.14,53.17,53.13,53.15,19285.0,42.9024,42.9266,42.8943,42.9104,19285.0
2017-06-22 12:20:00,53.15,53.18,53.14,53.18,36118.0,42.9104,42.9346,42.9024,42.9346,36118.0
2017-06-22 12:25:00,53.18,53.19,53.15,53.18,20731.0,42.9346,42.9427,42.9104,42.9346,20731.0
2017-06-22 12:30:00,53.17,53.17,53.09,53.11,56350.0,42.9266,42.9266,42.862,42.8781,56350.0
2017-06-22 12:35:00,53.11,53.12,53.04,53.05,18367.0,42.8781,42.8862,42.8216,42.8297,18367.0
2017-06-22 12:40:00,53.05,53.07,53.01,53.07,17882.0,42.8297,42.8458,42.7974,42.8458,17882.0
2017-06-22 12:45:00,53.07,53.12,53.07,53.08,24590.0,42.8458,42.8862,42.8458,42.8539,24590.0
2017-06-22 12:50:00,53.08,53.09,53.05,53.06,74326.0,42.8539,42.862,42.8297,42.8378,74326.0
2017-06-22 12:55:00,53.06,53.11,53.06,53.07,30422.0,42.8378,42.8781,42.8378,42.8458,30422.0
2017-06-22 13:00:00,53.06,53.09,53.05,53.08,10792.0,42.8378,42.862,42.8297,42.8539,10792.0
2017-06-22 13:05:00,53.08,53.1,53.06,53.09,42601.0,42.8539,42.8701,42.8378,42.862,42601.0
2017-06-22 13:10:00,53.08,53.1,53.04,53.08,116645.0,42.8539,42.8701,42.8216,42.8539,116645.0
2017-06-22 13:15:00,53.08,53.1,53.07,53.09,28010.0,42.8539,42.8701,42.8458,42.862,28010.0
2017-06-22 13:20:00,53.09,53.15,53.09,53.14,15504.0,42.862,42.9104,42.862,42.9024,15504.0
2017-06-22 13:25:00,53.15,53.21,53.15,53.21,9227.0,42.9104,42.9589,42.9104,42.9589,9227.0
2017-06-22 13:30:00,53.21,53.23,53.2,53.22,20240.0,42.9589,42.975,42.9508,42.9669,20240.0
2017-06-22 13:35:00,53.21,53.22,53.18,53.18,9860.0,42.9589,42.9669,42.9346,42.9346,9860.0
2017-06-22 13:40:00,53.17,53.19,53.12,53.18,38323.0,42.9266,42.9427,42.8862,42.9346,38323.0
2017-06-22 13:45:00,53.18,53.2,53.17,53.2,8717.0,42.9346,42.9508,42.9266,42.9508,8717.0
2017-06-22 13:50:00,53.19,53.21,53.17,53.21,13382.0,42.9427,42.9589,42.9266,42.9589,13382.0
2017-06-22 13:55:00,53.21,53.22,53.17,53.19,26444.0,42.9589,42.9669,42.9266,42.9427,26444.0
2017-06-22 14:00:00,53.2,53.25,53.18,53.18,42538.0,42.9508,42.9912,42.9346,42.9346,42538.0
2017-06-22 14:05:00,53.19,53.2,53.16,53.16,42362.0,42.9427,42.9508,42.9185,42.9185,42362.0
2017-06-22 14:10:00,53.16,53.18,53.13,53.18,33215.0,42.9185,42.9346,42.8943,42.9346,33215.0
2017-06-22 14:15:00,53.17,53.2,53.14,53.18,15501.0,42.9266,42.9508,42.9024,42.9346,15501.0
2017-06-22 14:20:00,53.17,53.23,53.17,53.2,31333.0,42.9266,42.975,42.9266,42.9508,31333.0
2017-06-22 14:25:00,53.19,53.27,53.19,53.26,20277.0,42.9427,43.0073,42.9427,42.9992,20277.0
2017-06-22 14:30:00,53.26,53.26,53.23,53.24,27288.0,42.9992,42.9992,42.975,42.9831,27288.0
2017-06-22 14:35:00,53.24,53.25,53.22,53.22,16167.0,42.9831,42.9912,42.9669,42.9669,16167.0
2017-06-22 14:40:00,53.21,53.24,53.2,53.24,18791.0,42.9589,42.9831,42.9508,42.9831,18791.0
2017-06-22 14:45:00,53.24,53.27,53.2,53.23,24703.0,42.9831,43.0073,42.9508,42.975,24703.0
2017-06-22 14:50:00,53.23,53.26,53.23,53.26,27415.0,42.975,42.9992,42.975,42.9992,27415.0
2017-06-22 14:55:00,53.26,53.36,53.24,53.35,51718.0,42.9992,43.08,42.9831,43.0719,51718.0
2017-06-22 15:00:00,53.36,53.39,53.34,53.38,91476.0,43.08,43.1042,43.0638,43.0961,91476.0
2017-06-22 15:05:00,53.38,53.41,53.37,53.41,62423.0,43.0961,43.1203,43.088,43.1203,62423.0
2017-06-22 15:10:00,53.41,53.41,53.36,53.36,82148.0,43.1203,43.1203,43.08,43.08,82148.0
2017-06-22 15:15:00,53.37,53.37,53.26,53.27,82405.0,43.088,43.088,42.9992,43.0073,82405.0
2017-06-22 15:20:00,53.27,53.3,53.26,53.29,62782.0,43.0073,43.0315,42.9992,43.0235,62782.0
2017-06-22 15:25:00,53.28,53.3,53.25,53.29,53414.0,43.0154,43.0315,42.9912,43.0235,53414.0
2017-06-22 15:30:00,53.28,53.29,53.19,53.2,41296.0,43.0154,43.0235,42.9427,42.9508,41296.0
2017-06-22 15:35:00,53.21,53.26,53.18,53.2,119647.0,42.9589,42.9992,42.9346,42.9508,119647.0
2017-06-22 15:40:00,53.2,53.21,53.16,53.18,69014.0,42.9508,42.9589,42.9185,42.9346,69014.0
2017-06-22 15:45:00,53.18,53.2,53.16,53.19,73264.0,42.9346,42.9508,42.9185,42.9427,73264.0
2017-06-22 15:50:00,53.18,53.23,53.16,53.22,131775.0,42.9346,42.975,42.9185,42.9669,131775.0
2017-06-22 15:55:00,53.22,53.28,53.21,53.24,223967.0,42.9669,43.0154,42.9589,42.9831,223967.0
2017-06-23 09:30:00,53.54,53.59,53.31,53.39,380325.0,43.2253,43.2657,43.0396,43.1042,380325.0
2017-06-23 09:35:00,53.38,53.49,53.28,53.34,114052.0,43.0961,43.1849,43.0154,43.0638,114052.0
2017-06-23 09:40:00,53.3,53.32,53.14,53.28,353743.0,43.0315,43.0477,42.9024,43.0154,353743.0
2017-06-23 09:45:00,53.26,53.35,53.2,53.31,45802.0,42.9992,43.0719,42.9508,43.0396,45802.0
2017-06-23 09:50:00,53.31,53.31,53.17,53.18,39698.0,43.0396,43.0396,42.9266,42.9346,39698.0
2017-06-23 09:55:00,53.19,53.25,53.15,53.25,112558.0,42.9427,42.9912,42.9104,42.9912,112558.0
2017-06-23 10:00:00,53.25,53.42,53.23,53.4,33493.0,42.9912,43.1284,42.975,43.1123,33493.0
2017-06-23 10:05:00,53.42,53.47,53.4,53.42,164231.0,43.1284,43.1688,43.1123,43.1284,164231.0
2017-06-23 10:10:00,53.42,53.43,53.28,53.3,48998.0,43.1284,43.1365,43.0154,43.0315,48998.0
2017-06-23 10:15:00,53.31,53.34,53.21,53.26,34473.0,43.0396,43.0638,42.9589,42.9992,34473.0
2017-06-23 10:20:00,53.25,53.28,53.19,53.23,21687.0,42.9912,43.0154,42.9427,42.975,21687.0
2017-06-23 10:25:00,53.23,53.24,53.15,53.16,34389.0,42.975,42.9831,42.9104,42.9185,34389.0
2017-06-23 10:30:00,53.17,53.27,53.16,53.24,45354.0,42.9266,43.0073,42.9185,42.9831,45354.0
2017-06-23 10:35:00,53.24,53.29,53.21,53.22,39496.0,42.9831,43.0235,42.9589,42.9669,39496.0
2017-06-23 10:40:00,53.22,53.34,53.16,53.34,66193.0,42.9669,43.0638,42.9185,43.0638,66193.0
2017-06-23 10:45:00,53.34,53.37,53.29,53.3,23709.0,43.0638,43.088,43.0235,43.0315,23709.0
2017-06-23 10:50:00,53.31,53.34,53.28,53.32,29218.0,43.0396,43.0638,43.0154,43.0477,29218.0
2017-06-23 10:55:00,53.32,53.33,53.26,53.27,36722.0,43.0477,43.0557,42.9992,43.0073,36722.0
2017-06-23 11:00:00,53.28,53.32,53.26,53.28,41958.0,43.0154,43.0477,42.9992,43.0154,41958.0
2017-06-23 11:05:00,53.29,53.36,53.27,53.36,80539.0,43.0235,43.08,43.0073,43.08,80539.0
2017-06-23 11:10:00,53.35,53.36,53.31,53.32,46128.0,43.0719,43.08,43.0396,43.0477,46128.0
2017-06-23 11:15:00,53.32,53.32,53.23,53.27,90927.0,43.0477,43.0477,42.975,43.0073,90927.0
2017-06-23 11:20:00,53.28,53.35,53.27,53.3,87874.0,43.0154,43.0719,43.0073,43.0315,87874.0
2017-06-23 11:25:00,53.29,53.29,53.23,53.25,41930.0,43.0235,43.0235,42.975,42.9912,41930.0
2017-06-23 11:30:00,53.25,53.25,53.21,53.23,33603.0,42.9912,42.9912,42.9589,42.975,33603.0
2017-06-23 11:35:00,53.23,53.28,53.22,53.24,49403.0,42.975,43.0154,42.9669,42.9831,49403.0
2017-06-23 11:40:00,53.23,53.23,53.16,53.17,68415.0,42.975,42.975,42.9185,42.9266,68415.0
2017-06-23 11:45:00,53.18,53.23,53.16,53.21,53399.0,42.9346,42.975,42.9185,42.9589,53399.0
2017-06-23 11:50:00,53.21,53.23,53.18,53.21,55431.0,42.9589,42.975,42.9346,42.9589,55431.0
2017-06-23 11:55:00,53.21,53.21,53.12,53.13,73082.0,42.9589,42.9589,42.8862,42.8943,73082.0
2017-06-23 12:00:00,53.12,53.15,53.09,53.1,35125.0,42.8862,42.9104,42.862,42.8701,35125.0
2017-06-23 12:05:00,53.1,53.12,53.07,53.07,37582.0,42.8701,42.8862,42.8458,42.8458,37582.0
2017-06-23 12:10:00,53.07,53.07,53.04,53.06,51545.0,42.8458,42.8458,42.8216,42.8378,51545.0
2017-06-23 12:15:00,53.05,53.09,53.04,53.04,44514.0,42.8297,42.862,42.8216,42.8216,44514.0
2017-06-23 12:20:00,53.05,53.07,53.0,53.01,61882.0,42.8297,42.8458,42.7893,42.7974,61882.0
2017-06-23 12:25:00,53.01,53.01,52.96,52.98,57470.0,42.7974,42.7974,42.757,42.7732,57470.0
2017-06-23 12:30:00,52.98,53.0,52.96,52.99,66553.0,42.7732,42.7893,42.757,42.7813,66553.0
2017-06-23 12:35:00,52.99,53.0,52.94,52.94,99762.0,42.7813,42.7893,42.7409,42.7409,99762.0
2017-06-23 12:40:00,52.94,52.95,52.9,52.94,140189.0,42.7409,42.749,42.7086,42.7409,140189.0
2017-06-23 12:45:00,52.94,52.96,52.93,52.94,66934.0,42.7409,42.757,42.7328,42.7409,66934.0
2017-06-23 12:50:00,52.94,53.01,52.93,53.01,31782.0,42.7409,42.7974,42.7328,42.7974,31782.0
2017-06-23 12:55:00,53.0,53.02,52.94,52.95,50333.0,42.7893,42.8055,42.7409,42.749,50333.0
2017-06-23 13:00:00,52.95,52.97,52.86,52.87,32423.0,42.749,42.7651,42.6763,42.6844,32423.0
2017-06-23 13:05:00,52.87,52.87,52.8,52.82,55677.0,42.6844,42.6844,42.6279,42.644,55677.0
2017-06-23 13:10:00,52.82,52.85,52.82,52.84,98342.0,42.644,42.6682,42.644,42.6601,98342.0
2017-06-23 13:15:00,52.85,52.89,52.84,52.87,58146.0,42.6682,42.7005,42.6601,42.6844,58146.0
2017-06-23 13:20:00,52.87,52.87,52.8,52.8,75784.0,42.6844,42.6844,42.6279,42.6279,75784.0
2017-06-23 13:25:00,52.8,52.85,52.8,52.83,46892.0,42.6279,42.6682,42.6279,42.6521,46892.0
2017-06-23 13:30:00,52.84,52.9,52.84,52.9,26121.0,42.6601,42.7086,42.6601,42.7086,26121.0
2017-06-23 13:35:00,52.9,52.95,52.86,52.92,69356.0,42.7086,42.749,42.6763,42.7247,69356.0
2017-06-23 13:40:00,52.91,52.91,52.88,52.89,30178.0,42.7167,42.7167,42.6924,42.7005,30178.0
2017-06-23 13:45:00,52.9,52.94,52.89,52.93,22868.0,42.7086,42.7409,42.7005,42.7328,22868.0
2017-06-23 13:50:00,52.93,53.02,52.92,53.01,35544.0,42.7328,42.8055,42.7247,42.7974,35544.0
2017-06-23 13:55:00,53.01,53.01,52.95,52.96,45611.0,42.7974,42.7974,42.749,42.757,45611.0
2017-06-23 14:00:00,52.97,53.0,52.97,52.98,21737.0,42.7651,42.7893,42.7651,42.7732,21737.0
2017-06-23 14:05:00,52.98,53.07,52.98,53.06,28443.0,42.7732,42.8458,42.7732,42.8378,28443.0
2017-06-23 14:10:00,53.06,53.09,53.02,53.08,23896.0,42.8378,42.862,42.8055,42.8539,23896.0
2017-06-23 14:15:00,53.08,53.08,53.02,53.03,26397.0,42.8539,42.8539,42.8055,42.8135,26397.0
2017-06-23 14:20:00,53.03,53.08,53.03,53.06,26500.0,42.8135,42.8539,42.8135,42.8378,26500.0
2017-06-23 14:25:00,53.06,53.09,53.05,53.07,17778.0,42.8378,42.862,42.8297,42.8458,17778.0
2017-06-23 14:30:00,53.07,53.09,53.02,53.08,37370.0,42.8458,42.862,42.8055,42.8539,37370.0
2017-06-23 14:35:00,53.07,53.09,53.03,53.03,41624.0,42.8458,42.862,42.8135,42.8135,41624.0
2017-06-23 14:40:00,53.04,53.04,52.98,52.99,60762.0,42.8216,42.8216,42.7732,42.7813,60762.0
2017-06-23 14:45:00,52.98,53.03,52.98,53.01,28183.0,42.7732,42.8135,42.7732,42.7974,28183.0
2017-06-23 14:50:00,53.01,53.02,52.99,53.0,31767.0,42.7974,42.8055,42.7813,42.7893,31767.0
2017-06-23 14:55:00,52.99,53.0,52.94,52.97,53074.0,42.7813,42.7893,42.7409,42.7651,53074.0
2017-06-23 15:00:00,52.96,52.97,52.93,52.95,45741.0,42.757,42.7651,42.7328,42.749,45741.0
2017-06-23 15:05:00,52.95,52.96,52.9,52.92,51648.0,42.749,42.757,42.7086,42.7247,51648.0
2017-06-23 15:10:00,52.91,52.96,52.91,52.95,72809.0,42.7167,42.757,42.7167,42.749,72809.0
2017-06-23 15:15:00,52.95,52.95,52.88,52.89,130882.0,42.749,42.749,42.6924,42.7005,130882.0
2017-06-23 15:20:00,52.89,52.9,52.87,52.88,126372.0,42.7005,42.7086,42.6844,42.6924,126372.0
2017-06-23 15:25:00,52.88,52.9,52.83,52.83,301402.0,42.6924,42.7086,42.6521,42.6521,301402.0
2017-06-23 15:30:00,52.84,52.85,52.79,52.8,145342.0,42.6601,42.6682,42.6198,42.6279,145342.0
2017-06-23 15:35:00,52.8,52.8,52.72,52.77,160300.0,42.6279,42.6279,42.5633,42.6036,160300.0
2017-06-23 15:40:00,52.76,52.84,52.73,52.82,468207.0,42.5956,42.6601,42.5713,42.644,468207.0
2017-06-23 15:45:00,52.83,52.89,52.83,52.87,119400.0,42.6521,42.7005,42.6521,42.6844,119400.0
2017-06-23 15:50:00,52.88,52.9,52.82,52.86,199474.0,42.6924,42.7086,42.644,42.6763,199474.0
2017-06-23 15:55:00,52.86,52.91,52.85,52.91,301624.0,42.6763,42.7167,42.6682,42.7167,301624.0
2017-06-26 09:30:00,53.02,53.06,52.89,53.05,101643.0,42.8055,42.8378,42.7005,42.8297,101643.0
2017-06-26 09:35:00,53.06,53.08,52.86,53.03,191980.0,42.8378,42.8539,42.6763,42.8135,191980.0
2017-06-26 09:40:00,53.03,53.22,53.02,53.2,223948.0,42.8135,42.9669,42.8055,42.9508,223948.0
2017-06-26 09:45:00,53.2,53.22,53.12,53.17,78361.0,42.9508,42.9669,42.8862,42.9266,78361.0
2017-06-26 09:50:00,53.17,53.45,53.16,53.43,134918.0,42.9266,43.1526,42.9185,43.1365,134918.0
2017-06-26 09:55:00,53.43,53.64,53.43,53.62,67694.0,43.1365,43.306,43.1365,43.2899,67694.0
2017-06-26 10:00:00,53.62,53.64,53.43,53.43,87142.0,43.2899,43.306,43.1365,43.1365,87142.0
2017-06-26 10:05:00,53.44,53.7,53.44,53.7,120837.0,43.1446,43.3545,43.1446,43.3545,120837.0
2017-06-26 10:10:00,53.7,53.72,53.48,53.49,102068.0,43.3545,43.3706,43.1768,43.1849,102068.0
2017-06-26 10:15:00,53.5,53.53,53.31,53.31,115131.0,43.193,43.2172,43.0396,43.0396,115131.0
2017-06-26 10:20:00,53.3,53.32,53.22,53.28,45313.0,43.0315,43.0477,42.9669,43.0154,45313.0
2017-06-26 10:25:00,53.29,53.35,53.24,53.34,86706.0,43.0235,43.0719,42.9831,43.0638,86706.0
2017-06-26 10:30:00,53.33,53.34,53.18,53.24,150622.0,43.0557,43.0638,42.9346,42.9831,150622.0
2017-06-26 10:35:00,53.25,53.31,53.21,53.21,31051.0,42.9912,43.0396,42.9589,42.9589,31051.0
2017-06-26 10:40:00,53.21,53.31,53.16,53.3,70668.0,42.9589,43.0396,42.9185,43.0315,70668.0
2017-06-26 10:45:00,53.29,53.3,53.14,53.14,50716.0,43.0235,43.0315,42.9024,42.9024,50716.0
2017-06-26 10:50:00,53.14,53.2,53.09,53.12,27144.0,42.9024,42.9508,42.862,42.8862,27144.0
2017-06-26 10:55:00,53.12,53.14,52.96,52.96,44678.0,42.8862,42.9024,42.757,42.757,44678.0
2017-06-26 11:00:00,52.97,52.98,52.78,52.79,201874.0,42.7651,42.7732,42.6117,42.6198,201874.0
2017-06-26 11:05:00,52.78,52.86,52.72,52.81,29706.0,42.6117,42.6763,42.5633,42.6359,29706.0
2017-06-26 11:10:00,52.82,52.99,52.8,52.97,28857.0,42.644,42.7813,42.6279,42.7651,28857.0
2017-06-26 11:15:00,52.98,52.99,52.92,52.98,57586.0,42.7732,42.7813,42.7247,42.7732,57586.0
2017-06-26 11:20:00,52.99,53.1,52.98,53.08,71818.0,42.7813,42.8701,42.7732,42.8539,71818.0
2017-06-26 11:25:00,53.08,53.12,52.99,53.01,37081.0,42.8539,42.8862,42.7813,42.7974,37081.0
2017-06-26 11:30:00,53.01,53.11,53.01,53.1,27091.0,42.7974,42.8781,42.7974,42.8701,27091.0
2017-06-26 11:35:00,53.11,53.24,53.11,53.2,30670.0,42.8781,42.9831,42.8781,42.9508,30670.0
2017-06-26 11:40:00,53.19,53.3,53.19,53.23,25217.0,42.9427,43.0315,42.9427,42.975,25217.0
2017-06-26 11:45:00,53.23,53.23,53.18,53.23,34785.0,42.975,42.975,42.9346,42.975,34785.0
2017-06-26 11:50:00,53.24,53.32,53.24,53.29,20960.0,42.9831,43.0477,42.9831,43.0235,20960.0
2017-06-26 11:55:00,53.29,53.29,53.15,53.17,101007.0,43.0235,43.0235,42.9104,42.9266,101007.0
2017-06-26 12:00:00,53.17,53.23,53.14,53.2,19803.0,42.9266,42.975,42.9024,42.9508,19803.0
2017-06-26 12:05:00,53.21,53.24,53.16,53.24,12246.0,42.9589,42.9831,42.9185,42.9831,12246.0
2017-06-26 12:10:00,53.23,53.26,53.2,53.26,16610.0,42.975,42.9992,42.9508,42.9992,16610.0
2017-06-26 12:15:00,53.25,53.25,53.14,53.16,11300.0,42.9912,42.9912,42.9024,42.9185,11300.0
2017-06-26 12:20:00,53.15,53.23,53.15,53.22,19097.0,42.9104,42.975,42.9104,42.9669,19097.0
2017-06-26 12:25:00,53.22,53.26,53.18,53.18,60717.0,42.9669,42.9992,42.9346,42.9346,60717.0
2017-06-26 12:30:00,53.18,53.19,53.14,53.14,43239.0,42.9346,42.9427,42.9024,42.9024,43239.0
2017-06-26 12:35:00,53.14,53.18,53.13,53.16,32996.0,42.9024,42.9346,42.8943,42.9185,32996.0
2017-06-26 12:40:00,53.15,53.18,53.13,53.14,27775.0,42.9104,42.9346,42.8943,42.9024,27775.0
2017-06-26 12:45:00,53.14,53.18,53.1,53.1,18118.0,42.9024,42.9346,42.8701,42.8701,18118.0
2017-06-26 12:50:00,53.1,53.14,53.1,53.11,22044.0,42.8701,42.9024,42.8701,42.8781,22044.0
2017-06-26 12:55:00,53.11,53.14,53.08,53.13,36617.0,42.8781,42.9024,42.8539,42.8943,36617.0
2017-06-26 13:00:00,53.15,53.19,53.15,53.18,70699.0,42.9104,42.9427,42.9104,42.9346,70699.0
2017-06-26 13:05:00,53.19,53.23,53.19,53.23,13006.0,42.9427,42.975,42.9427,42.975,13006.0
2017-06-26 13:10:00,53.22,53.25,53.2,53.2,22344.0,42.9669,42.9912,42.9508,42.9508,22344.0
2017-06-26 13:15:00,53.2,53.21,53.11,53.12,17675.0,42.9508,42.9589,42.8781,42.8862,17675.0
2017-06-26 13:20:00,53.12,53.14,53.1,53.13,31234.0,42.8862,42.9024,42.8701,42.8943,31234.0
2017-06-26 13:25:00,53.13,53.17,53.12,53.16,34057.0,42.8943,42.9266,42.8862,42.9185,34057.0
2017-06-26 13:30:00,53.15,53.2,53.14,53.19,9834.0,42.9104,42.9508,42.9024,42.9427,9834.0
2017-06-26 13:35:00,53.18,53.18,53.13,53.15,10218.0,42.9346,42.9346,42.8943,42.9104,10218.0
2017-06-26 13:40:00,53.14,53.14,53.03,53.04,31971.0,42.9024,42.9024,42.8135,42.8216,31971.0
2017-06-26 13:45:00,53.04,53.07,53.0,53.02,37233.0,42.8216,42.8458,42.7893,42.8055,37233.0
2017-06-26 13:50:00,53.01,53.07,53.01,53.07,13621.0,42.7974,42.8458,42.7974,42.8458,13621.0
2017-06-26 13:55:00,53.06,53.1,53.05,53.08,19154.0,42.8378,42.8701,42.8297,42.8539,19154.0
2017-06-26 14:00:00,53.08,53.15,53.08,53.14,17345.0,42.8539,42.9104,42.8539,42.9024,17345.0
2017-06-26 14:05:00,53.15,53.18,53.14,53.18,22633.0,42.9104,42.9346,42.9024,42.9346,22633.0
2017-06-26 14:10:00,53.18,53.28,53.18,53.25,86619.0,42.9346,43.0154,42.9346,42.9912,86619.0
2017-06-26 14:15:00,53.24,53.27,53.22,53.23,45219.0,42.9831,43.0073,42.9669,42.975,45219.0
2017-06-26 14:20:00,53.23,53.24,53.22,53.23,9609.0,42.975,42.9831,42.9669,42.975,9609.0
2017-06-26 14:25:00,53.23,53.3,53.23,53.29,15583.0,42.975,43.0315,42.975,43.0235,15583.0
2017-06-26 14:30:00,53.29,53.31,53.23,53.26,137954.0,43.0235,43.0396,42.975,42.9992,137954.0
2017-06-26 14:35:00,53.27,53.33,53.25,53.32,74605.0,43.0073,43.0557,42.9912,43.0477,74605.0
2017-06-26 14:40:00,53.32,53.4,53.32,53.4,18040.0,43.0477,43.1123,43.0477,43.1123,18040.0
2017-06-26 14:45:00,53.4,53.41,53.31,53.33,20969.0,43.1123,43.1203,43.0396,43.0557,20969.0
2017-06-26 14:50:00,53.34,53.37,53.33,53.34,15352.0,43.0638,43.088,43.0557,43.0638,15352.0
2017-06-26 14:55:00,53.34,53.39,53.32,53.39,19862.0,43.0638,43.1042,43.0477,43.1042,19862.0
2017-06-26 15:00:00,53.39,53.5,53.36,53.5,24043.0,43.1042,43.193,43.08,43.193,24043.0
2017-06-26 15:05:00,53.5,53.51,53.48,53.48,74886.0,43.193,43.2011,43.1768,43.1768,74886.0
2017-06-26 15:10:00,53.49,53.52,53.48,53.52,37497.0,43.1849,43.2091,43.1768,43.2091,37497.0
2017-06-26 15:15:00,53.53,53.53,53.46,53.47,76147.0,43.2172,43.2172,43.1607,43.1688,76147.0
2017-06-26 15:20:00,53.46,53.49,53.44,53.46,30620.0,43.1607,43.1849,43.1446,43.1607,30620.0
2017-06-26 15:25:00,53.47,53.47,53.43,53.44,52424.0,43.1688,43.1688,43.1365,43.1446,52424.0
2017-06-26 15:30:00,53.44,53.45,53.39,53.4,153417.0,43.1446,43.1526,43.1042,43.1123,153417.0
2017-06-26 15:35:00,53.4,53.44,53.36,53.42,99113.0,43.1123,43.1446,43.08,43.1284,99113.0
2017-06-26 15:40:00,53.41,53.42,53.38,53.39,76410.0,43.1203,43.1284,43.0961,43.1042,76410.0
2017-06-26 15:45:00,53.38,53.42,53.37,53.39,77677.0,43.0961,43.1284,43.088,43.1042,77677.0
2017-06-26 15:50:00,53.38,53.39,53.33,53.33,68764.0,43.0961,43.1042,43.0557,43.0557,68764.0
2017-06-26 15:55:00,53.33,53.34,53.26,53.28,205032.0,43.0557,43.0638,42.9992,43.0154,205032.0
2017-06-27 09:30:00,53.64,53.68,53.51,53.54,134944.0,43.306,43.3383,43.2011,43.2253,134944.0
2017-06-27 09:35:00,53.56,53.64,53.5,53.61,232223.0,43.2414,43.306,43.193,43.2818,232223.0
2017-06-27 09:40:00,53.61,53.61,53.43,53.58,196864.0,43.2818,43.2818,43.1365,43.2576,196864.0
2017-06-27 09:45:00,53.59,53.61,53.49,53.61,104604.0,43.2657,43.2818,43.1849,43.2818,104604.0
2017-06-27 09:50:00,53.61,53.81,53.6,53.8,104614.0,43.2818,43.4433,43.2737,43.4352,104614.0
2017-06-27 09:55:00,53.79,53.82,53.71,53.77,51517.0,43.4271,43.4513,43.3625,43.411,51517.0
2017-06-27 10:00:00,53.77,53.79,53.7,53.79,78382.0,43.411,43.4271,43.3545,43.4271,78382.0
2017-06-27 10:05:00,53.78,53.78,53.52,53.58,57090.0,43.4191,43.4191,43.2091,43.2576,57090.0
2017-06-27 10:10:00,53.59,53.74,53.59,53.66,39828.0,43.2657,43.3868,43.2657,43.3222,39828.0
2017-06-27 10:15:00,53.66,53.68,53.6,53.67,28515.0,43.3222,43.3383,43.2737,43.3302,28515.0
2017-06-27 10:20:00,53.67,53.7,53.64,53.68,72213.0,43.3302,43.3545,43.306,43.3383,72213.0
2017-06-27 10:25:00,53.68,53.69,53.52,53.52,34164.0,43.3383,43.3464,43.2091,43.2091,34164.0
2017-06-27 10:30:00,53.52,53.54,53.44,53.46,80735.0,43.2091,43.2253,43.1446,43.1607,80735.0
2017-06-27 10:35:00,53.46,53.62,53.44,53.62,79608.0,43.1607,43.2899,43.1446,43.2899,79608.0
2017-06-27 10:40:00,53.61,53.74,53.61,53.73,147345.0,43.2818,43.3868,43.2818,43.3787,147345.0
2017-06-27 10:45:00,53.73,53.78,53.6,53.62,109143.0,43.3787,43.4191,43.2737,43.2899,109143.0
2017-06-27 10:50:00,53.62,53.7,53.61,53.63,25830.0,43.2899,43.3545,43.2818,43.298,25830.0
2017-06-27 10:55:00,53.63,53.72,53.6,53.65,30037.0,43.298,43.3706,43.2737,43.3141,30037.0
2017-06-27 11:00:00,53.65,53.71,53.64,53.7,52885.0,43.3141,43.3625,43.306,43.3545,52885.0
2017-06-27 11:05:00,53.69,53.8,53.68,53.8,57042.0,43.3464,43.4352,43.3383,43.4352,57042.0
2017-06-27 11:10:00,53.77,53.79,53.67,53.74,51835.0,43.411,43.4271,43.3302,43.3868,51835.0
2017-06-27 11:15:00,53.74,53.77,53.71,53.76,20138.0,43.3868,43.411,43.3625,43.4029,20138.0
2017-06-27 11:20:00,53.76,53.93,53.75,53.84,65238.0,43.4029,43.5402,43.3948,43.4675,65238.0
2017-06-27 11:25:00,53.85,53.92,53.85,53.88,34597.0,43.4756,43.5321,43.4756,43.4998,34597.0
2017-06-27 11:30:00,53.89,53.95,53.88,53.92,49698.0,43.5079,43.5563,43.4998,43.5321,49698.0
2017-06-27 11:35:00,53.92,53.95,53.88,53.91,107395.0,43.5321,43.5563,43.4998,43.524,107395.0
2017-06-27 11:40:00,53.92,53.96,53.89,53.93,41920.0,43.5321,43.5644,43.5079,43.5402,41920.0
2017-06-27 11:45:00,53.94,54.03,53.91,54.01,55071.0,43.5482,43.6209,43.524,43.6047,55071.0
2017-06-27 11:50:00,54.01,54.13,54.01,54.11,140091.0,43.6047,43.7016,43.6047,43.6855,140091.0
2017-06-27 11:55:00,54.12,54.19,54.1,54.16,100706.0,43.6936,43.7501,43.6774,43.7258,100706.0
2017-06-27 12:00:00,54.16,54.16,54.02,54.04,129915.0,43.7258,43.7258,43.6128,43.629,129915.0
2017-06-27 12:05:00,54.04,54.1,54.03,54.04,73320.0,43.629,43.6774,43.6209,43.629,73320.0
2017-06-27 12:10:00,54.04,54.11,54.01,54.08,60535.0,43.629,43.6855,43.6047,43.6613,60535.0
2017-06-27 12:15:00,54.07,54.11,54.05,54.05,57044.0,43.6532,43.6855,43.637,43.637,57044.0
2017-06-27 12:20:00,54.05,54.07,54.03,54.05,26561.0,43.637,43.6532,43.6209,43.637,26561.0
2017-06-27 12:25:00,54.05,54.07,54.01,54.06,67768.0,43.637,43.6532,43.6047,43.6451,67768.0
2017-06-27 12:30:00,54.06,54.15,54.04,54.15,53097.0,43.6451,43.7178,43.629,43.7178,53097.0
2017-06-27 12:35:00,54.15,54.16,54.05,54.06,63780.0,43.7178,43.7258,43.637,43.6451,63780.0
2017-06-27 12:40:00,54.05,54.05,53.97,53.97,59589.0,43.637,43.637,43.5724,43.5724,59589.0
2017-06-27 12:45:00,53.97,54.0,53.93,53.98,68487.0,43.5724,43.5967,43.5402,43.5805,68487.0
2017-06-27 12:50:00,53.98,54.09,53.96,54.08,41888.0,43.5805,43.6693,43.5644,43.6613,41888.0
2017-06-27 12:55:00,54.07,54.07,53.99,53.99,43712.0,43.6532,43.6532,43.5886,43.5886,43712.0
2017-06-27 13:00:00,54.0,54.13,53.99,54.05,87047.0,43.5967,43.7016,43.5886,43.637,87047.0
2017-06-27 13:05:00,54.05,54.06,53.94,53.95,43028.0,43.637,43.6451,43.5482,43.5563,43028.0
2017-06-27 13:10:00,53.95,53.95,53.86,53.93,49730.0,43.5563,43.5563,43.4836,43.5402,49730.0
2017-06-27 13:15:00,53.94,53.98,53.86,53.97,35512.0,43.5482,43.5805,43.4836,43.5724,35512.0
2017-06-27 13:20:00,53.97,53.99,53.93,53.98,29177.0,43.5724,43.5886,43.5402,43.5805,29177.0
2017-06-27 13:25:00,53.98,54.02,53.98,53.99,42137.0,43.5805,43.6128,43.5805,43.5886,42137.0
2017-06-27 13:30:00,53.99,53.99,53.9,53.96,42405.0,43.5886,43.5886,43.5159,43.5644,42405.0
2017-06-27 13:35:00,53.96,53.97,53.84,53.85,85163.0,43.5644,43.5724,43.4675,43.4756,85163.0
2017-06-27 13:40:00,53.85,53.9,53.82,53.86,41235.0,43.4756,43.5159,43.4513,43.4836,41235.0
2017-06-27 13:45:00,53.84,53.93,53.77,53.92,81101.0,43.4675,43.5402,43.411,43.5321,81101.0
2017-06-27 13:50:00,53.91,53.96,53.9,53.94,412430.0,43.524,43.5644,43.5159,43.5482,412430.0
2017-06-27 13:55:00,53.94,53.95,53.86,53.88,19031.0,43.5482,43.5563,43.4836,43.4998,19031.0
2017-06-27 14:00:00,53.87,53.89,53.72,53.75,80951.0,43.4917,43.5079,43.3706,43.3948,80951.0
2017-06-27 14:05:00,53.75,53.77,53.62,53.66,67283.0,43.3948,43.411,43.2899,43.3222,67283.0
2017-06-27 14:10:00,53.66,53.68,53.59,53.61,42551.0,43.3222,43.3383,43.2657,43.2818,42551.0
2017-06-27 14:15:00,53.61,53.7,53.59,53.68,55033.0,43.2818,43.3545,43.2657,43.3383,55033.0
2017-06-27 14:20:00,53.68,53.68,53.62,53.63,20030.0,43.3383,43.3383,43.2899,43.298,20030.0
2017-06-27 14:25:00,53.62,53.72,53.59,53.72,39814.0,43.2899,43.3706,43.2657,43.3706,39814.0
2017-06-27 14:30:00,53.71,53.74,53.68,53.72,44736.0,43.3625,43.3868,43.3383,43.3706,44736.0
2017-06-27 14:35:00,53.72,53.73,53.69,53.72,23277.0,43.3706,43.3787,43.3464,43.3706,23277.0
2017-06-27 14:40:00,53.72,53.72,53.64,53.66,24251.0,43.3706,43.3706,43.306,43.3222,24251.0
2017-06-27 14:45:00,53.66,53.74,53.65,53.71,14466.0,43.3222,43.3868,43.3141,43.3625,14466.0
2017-06-27 14:50:00,53.71,53.75,53.67,53.67,18266.0,43.3625,43.3948,43.3302,43.3302,18266.0
2017-06-27 14:55:00,53.67,53.67,53.61,53.62,18151.0,43.3302,43.3302,43.2818,43.2899,18151.0
2017-06-27 15:00:00,53.61,53.7,53.59,53.67,20698.0,43.2818,43.3545,43.2657,43.3302,20698.0
2017-06-27 15:05:00,53.67,53.68,53.57,53.62,28583.0,43.3302,43.3383,43.2495,43.2899,28583.0
2017-06-27 15:10:00,53.61,53.74,53.61,53.74,20429.0,43.2818,43.3868,43.2818,43.3868,20429.0
2017-06-27 15:15:00,53.74,53.76,53.66,53.73,25895.0,43.3868,43.4029,43.3222,43.3787,25895.0
2017-06-27 15:20:00,53.73,53.77,53.67,53.7,34134.0,43.3787,43.411,43.3302,43.3545,34134.0
2017-06-27 15:25:00,53.7,53.7,53.65,53.68,34147.0,43.3545,43.3545,43.3141,43.3383,34147.0
2017-06-27 15:30:00,53.68,53.7,53.61,53.62,62995.0,43.3383,43.3545,43.2818,43.2899,62995.0
2017-06-27 15:35:00,53.62,53.65,53.6,53.65,39442.0,43.2899,43.3141,43.2737,43.3141,39442.0
2017-06-27 15:40:00,53.64,53.65,53.6,53.6,28961.0,43.306,43.3141,43.2737,43.2737,28961.0
2017-06-27 15:45:00,53.61,53.64,53.57,53.6,100963.0,43.2818,43.306,43.2495,43.2737,100963.0
2017-06-27 15:50:00,53.6,53.61,53.54,53.55,187580.0,43.2737,43.2818,43.2253,43.2334,187580.0
2017-06-27 15:55:00,53.55,53.57,53.51,53.54,220963.0,43.2334,43.2495,43.2011,43.2253,220963.0
2017-06-28 09:30:00,53.86,54.25,53.86,54.13,153789.0,43.4836,43.7985,43.4836,43.7016,153789.0
2017-06-28 09:35:00,54.13,54.24,54.12,54.15,164856.0,43.7016,43.7904,43.6936,43.7178,164856.0
2017-06-28 09:40:00,54.14,54.27,54.1,54.23,133867.0,43.7097,43.8147,43.6774,43.7824,133867.0
2017-06-28 09:45:00,54.22,54.37,54.15,54.35,49207.0,43.7743,43.8954,43.7178,43.8792,49207.0
2017-06-28 09:50:00,54.35,54.36,54.27,54.35,155874.0,43.8792,43.8873,43.8147,43.8792,155874.0
2017-06-28 09:55:00,54.35,54.46,54.27,54.39,57715.0,43.8792,43.968,43.8147,43.9115,57715.0
2017-06-28 10:00:00,54.39,54.44,54.31,54.4,87269.0,43.9115,43.9519,43.8469,43.9196,87269.0
2017-06-28 10:05:00,54.4,54.4,54.28,54.28,77030.0,43.9196,43.9196,43.8227,43.8227,77030.0
2017-06-28 10:10:00,54.28,54.32,54.14,54.16,65221.0,43.8227,43.855,43.7097,43.7258,65221.0
2017-06-28 10:15:00,54.16,54.27,54.14,54.24,45885.0,43.7258,43.8147,43.7097,43.7904,45885.0
2017-06-28 10:20:00,54.25,54.32,54.24,54.3,110591.0,43.7985,43.855,43.7904,43.8389,110591.0
2017-06-28 10:25:00,54.3,54.33,54.16,54.16,164717.0,43.8389,43.8631,43.7258,43.7258,164717.0
2017-06-28 10:30:00,54.16,54.24,54.09,54.22,91346.0,43.7258,43.7904,43.6693,43.7743,91346.0
2017-06-28 10:35:00,54.23,54.3,54.17,54.18,78489.0,43.7824,43.8389,43.7339,43.742,78489.0
2017-06-28 10:40:00,54.19,54.24,54.17,54.23,47773.0,43.7501,43.7904,43.7339,43.7824,47773.0
2017-06-28 10:45:00,54.23,54.27,54.21,54.21,60197.0,43.7824,43.8147,43.7662,43.7662,60197.0
2017-06-28 10:50:00,54.21,54.28,54.19,54.19,70111.0,43.7662,43.8227,43.7501,43.7501,70111.0
2017-06-28 10:55:00,54.18,54.24,54.11,54.24,110059.0,43.742,43.7904,43.6855,43.7904,110059.0
2017-06-28 11:00:00,54.23,54.41,54.2,54.39,94256.0,43.7824,43.9277,43.7581,43.9115,94256.0
2017-06-28 11:05:00,54.39,54.51,54.38,54.5,33573.0,43.9115,44.0084,43.9035,44.0003,33573.0
2017-06-28 11:10:00,54.5,54.54,54.43,54.46,337270.0,44.0003,44.0326,43.9438,43.968,337270.0
2017-06-28 11:15:00,54.45,54.48,54.37,54.38,60488.0,43.96,43.9842,43.8954,43.9035,60488.0
2017-06-28 11:20:00,54.37,54.51,54.37,54.49,75726.0,43.8954,44.0084,43.8954,43.9923,75726.0
2017-06-28 11:25:00,54.48,54.52,54.42,54.47,174108.0,43.9842,44.0165,43.9358,43.9761,174108.0
2017-06-28 11:30:00,54.48,54.48,54.44,54.46,29893.0,43.9842,43.9842,43.9519,43.968,29893.0
2017-06-28 11:35:00,54.46,54.51,54.45,54.49,51140.0,43.968,44.0084,43.96,43.9923,51140.0
2017-06-28 11:40:00,54.5,54.51,54.39,54.4,32363.0,44.0003,44.0084,43.9115,43.9196,32363.0
2017-06-28 11:45:00,54.39,54.39,54.3,54.3,44337.0,43.9115,43.9115,43.8389,43.8389,44337.0
2017-06-28 11:50:00,54.31,54.37,54.29,54.34,48873.0,43.8469,43.8954,43.8308,43.8712,48873.0
2017-06-28 11:55:00,54.33,54.38,54.28,54.29,31275.0,43.8631,43.9035,43.8227,43.8308,31275.0
2017-06-28 12:00:00,54.3,54.46,54.29,54.46,41581.0,43.8389,43.968,43.8308,43.968,41581.0
2017-06-28 12:05:00,54.46,54.51,54.44,54.51,27406.0,43.968,44.0084,43.9519,44.0084,27406.0
2017-06-28 12:10:00,54.5,54.51,54.42,54.43,43826.0,44.0003,44.0084,43.9358,43.9438,43826.0
2017-06-28 12:15:00,54.44,54.52,54.4,54.52,121673.0,43.9519,44.0165,43.9196,44.0165,121673.0
2017-06-28 12:20:00,54.52,54.52,54.46,54.47,33190.0,44.0165,44.0165,43.968,43.9761,33190.0
2017-06-28 12:25:00,54.47,54.5,54.42,54.45,28195.0,43.9761,44.0003,43.9358,43.96,28195.0
2017-06-28 12:30:00,54.46,54.47,54.41,54.42,80871.0,43.968,43.9761,43.9277,43.9358,80871.0
2017-06-28 12:35:00,54.42,54.42,54.39,54.42,35423.0,43.9358,43.9358,43.9115,43.9358,35423.0
2017-06-28 12:40:00,54.41,54.42,54.38,54.39,29933.0,43.9277,43.9358,43.9035,43.9115,29933.0
2017-06-28 12:45:00,54.39,54.4,54.35,54.35,29458.0,43.9115,43.9196,43.8792,43.8792,29458.0
2017-06-28 12:50:00,54.35,54.43,54.35,54.41,73282.0,43.8792,43.9438,43.8792,43.9277,73282.0
2017-06-28 12:55:00,54.42,54.43,54.37,54.37,23999.0,43.9358,43.9438,43.8954,43.8954,23999.0
2017-06-28 13:00:00,54.38,54.41,54.34,54.36,64255.0,43.9035,43.9277,43.8712,43.8873,64255.0
2017-06-28 13:05:00,54.35,54.37,54.34,54.35,46661.0,43.8792,43.8954,43.8712,43.8792,46661.0
2017-06-28 13:10:00,54.36,54.41,54.35,54.41,168552.0,43.8873,43.9277,43.8792,43.9277,168552.0
2017-06-28 13:15:00,54.4,54.43,54.4,54.41,49678.0,43.9196,43.9438,43.9196,43.9277,49678.0
2017-06-28 13:20:00,54.41,54.41,54.34,54.35,42586.0,43.9277,43.9277,43.8712,43.8792,42586.0
2017-06-28 13:25:00,54.35,54.37,54.31,54.36,117256.0,43.8792,43.8954,43.8469,43.8873,117256.0
2017-06-28 13:30:00,54.35,54.43,54.35,54.42,75361.0,43.8792,43.9438,43.8792,43.9358,75361.0
2017-06-28 13:35:00,54.42,54.47,54.41,54.46,155229.0,43.9358,43.9761,43.9277,43.968,155229.0
2017-06-28 13:40:00,54.45,54.46,54.42,54.42,94305.0,43.96,43.968,43.9358,43.9358,94305.0
2017-06-28 13:45:00,54.43,54.44,54.34,54.43,222829.0,43.9438,43.9519,43.8712,43.9438,222829.0
2017-06-28 13:50:00,54.43,54.45,54.42,54.45,143890.0,43.9438,43.96,43.9358,43.96,143890.0
2017-06-28 13:55:00,54.45,54.48,54.41,54.41,106112.0,43.96,43.9842,43.9277,43.9277,106112.0
2017-06-28 14:00:00,54.41,54.42,54.37,54.38,125595.0,43.9277,43.9358,43.8954,43.9035,125595.0
2017-06-28 14:05:00,54.38,54.46,54.38,54.44,133317.0,43.9035,43.968,43.9035,43.9519,133317.0
2017-06-28 14:10:00,54.45,54.47,54.44,54.44,81409.0,43.96,43.9761,43.9519,43.9519,81409.0
2017-06-28 14:15:00,54.45,54.45,54.43,54.43,94893.0,43.96,43.96,43.9438,43.9438,94893.0
2017-06-28 14:20:00,54.44,54.44,54.39,54.4,177576.0,43.9519,43.9519,43.9115,43.9196,177576.0
2017-06-28 14:25:00,54.4,54.41,54.33,54.33,215538.0,43.9196,43.9277,43.8631,43.8631,215538.0
2017-06-28 14:30:00,54.33,54.38,54.32,54.37,95591.0,43.8631,43.9035,43.855,43.8954,95591.0
2017-06-28 14:35:00,54.37,54.37,54.32,54.32,45793.0,43.8954,43.8954,43.855,43.855,45793.0
2017-06-28 14:40:00,54.32,54.34,54.3,54.33,20389.0,43.855,43.8712,43.8389,43.8631,20389.0
2017-06-28 14:45:00,54.32,54.35,54.31,54.31,59110.0,43.855,43.8792,43.8469,43.8469,59110.0
2017-06-28 14:50:00,54.31,54.32,54.25,54.26,33448.0,43.8469,43.855,43.7985,43.8066,33448.0
2017-06-28 14:55:00,54.27,54.27,54.25,54.25,33911.0,43.8147,43.8147,43.7985,43.7985,33911.0
2017-06-28 15:00:00,54.25,54.31,54.24,54.31,136866.0,43.7985,43.8469,43.7904,43.8469,136866.0
2017-06-28 15:05:00,54.3,54.33,54.29,54.3,64647.0,43.8389,43.8631,43.8308,43.8389,64647.0
2017-06-28 15:10:00,54.3,54.3,54.28,54.28,62921.0,43.8389,43.8389,43.8227,43.8227,62921.0
2017-06-28 15:15:00,54.29,54.37,54.28,54.36,210603.0,43.8308,43.8954,43.8227,43.8873,210603.0
2017-06-28 15:20:00,54.36,54.39,54.35,54.37,185424.0,43.8873,43.9115,43.8792,43.8954,185424.0
2017-06-28 15:25:00,54.37,54.39,54.36,54.37,101867.0,43.8954,43.9115,43.8873,43.8954,101867.0
2017-06-28 15:30:00,54.37,54.4,54.27,54.27,233299.0,43.8954,43.9196,43.8147,43.8147,233299.0
2017-06-28 15:35:00,54.27,54.27,54.23,54.23,68807.0,43.8147,43.8147,43.7824,43.7824,68807.0
2017-06-28 15:40:00,54.23,54.26,54.21,54.26,71719.0,43.7824,43.8066,43.7662,43.8066,71719.0
2017-06-28 15:45:00,54.25,54.32,54.25,54.32,127498.0,43.7985,43.855,43.7985,43.855,127498.0
2017-06-28 15:50:00,54.32,54.37,54.31,54.36,200659.0,43.855,43.8954,43.8469,43.8873,200659.0
2017-06-28 15:55:00,54.36,54.36,54.3,54.31,420747.0,43.8873,43.8873,43.8389,43.8469,420747.0
2017-06-29 09:30:00,55.8,55.94,55.56,55.58,847904.0,45.0499,45.1629,44.8561,44.8723,847904.0
2017-06-29 09:35:00,55.58,55.66,55.44,55.59,602391.0,44.8723,44.9369,44.7592,44.8803,602391.0
2017-06-29 09:40:00,55.59,55.75,55.49,55.65,332268.0,44.8803,45.0095,44.7996,44.9288,332268.0
2017-06-29 09:45:00,55.65,55.69,55.5,55.59,179314.0,44.9288,44.9611,44.8077,44.8803,179314.0
2017-06-29 09:50:00,55.58,55.68,55.51,55.56,207797.0,44.8723,44.953,44.8158,44.8561,207797.0
2017-06-29 09:55:00,55.55,55.67,55.52,55.57,103014.0,44.8481,44.9449,44.8238,44.8642,103014.0
2017-06-29 10:00:00,55.57,55.58,55.41,55.42,359132.0,44.8642,44.8723,44.735,44.7431,359132.0
2017-06-29 10:05:00,55.41,55.42,55.3,55.31,254533.0,44.735,44.7431,44.6462,44.6543,254533.0
2017-06-29 10:10:00,55.31,55.36,55.26,55.34,149450.0,44.6543,44.6947,44.6139,44.6785,149450.0
2017-06-29 10:15:00,55.35,55.36,55.27,55.36,185631.0,44.6866,44.6947,44.622,44.6947,185631.0
2017-06-29 10:20:00,55.35,55.44,55.28,55.29,395018.0,44.6866,44.7592,44.6301,44.6381,395018.0
2017-06-29 10:25:00,55.3,55.45,55.28,55.39,86259.0,44.6462,44.7673,44.6301,44.7189,86259.0
2017-06-29 10:30:00,55.4,55.43,55.24,55.25,229073.0,44.727,44.7512,44.5978,44.6059,229073.0
2017-06-29 10:35:00,55.25,55.36,55.24,55.25,44692.0,44.6059,44.6947,44.5978,44.6059,44692.0
2017-06-29 10:40:00,55.25,55.39,55.24,55.36,148882.0,44.6059,44.7189,44.5978,44.6947,148882.0
2017-06-29 10:45:00,55.36,55.49,55.34,55.47,126399.0,44.6947,44.7996,44.6785,44.7835,126399.0
2017-06-29 10:50:00,55.47,55.47,55.34,55.41,48798.0,44.7835,44.7835,44.6785,44.735,48798.0
2017-06-29 10:55:00,55.41,55.42,55.31,55.32,73511.0,44.735,44.7431,44.6543,44.6624,73511.0
2017-06-29 11:00:00,55.33,55.41,55.33,55.4,54273.0,44.6704,44.735,44.6704,44.727,54273.0
2017-06-29 11:05:00,55.39,55.49,55.39,55.44,342645.0,44.7189,44.7996,44.7189,44.7592,342645.0
2017-06-29 11:10:00,55.45,55.5,55.41,55.43,43231.0,44.7673,44.8077,44.735,44.7512,43231.0
2017-06-29 11:15:00,55.43,55.45,55.34,55.4,51564.0,44.7512,44.7673,44.6785,44.727,51564.0
2017-06-29 11:20:00,55.39,55.39,55.27,55.34,147772.0,44.7189,44.7189,44.622,44.6785,147772.0
2017-06-29 11:25:00,55.35,55.37,55.16,55.2,54001.0,44.6866,44.7027,44.5332,44.5655,54001.0
2017-06-29 11:30:00,55.19,55.21,54.89,54.98,86995.0,44.5574,44.5736,44.3152,44.3879,86995.0
2017-06-29 11:35:00,54.98,55.05,54.95,54.96,110970.0,44.3879,44.4444,44.3636,44.3717,110970.0
2017-06-29 11:40:00,54.97,55.02,54.86,54.93,71727.0,44.3798,44.4202,44.291,44.3475,71727.0
2017-06-29 11:45:00,54.93,55.01,54.86,54.86,85314.0,44.3475,44.4121,44.291,44.291,85314.0
2017-06-29 11:50:00,54.86,54.89,54.78,54.78,72098.0,44.291,44.3152,44.2264,44.2264,72098.0
2017-06-29 11:55:00,54.77,54.85,54.67,54.74,91283.0,44.2183,44.2829,44.1376,44.1941,91283.0
2017-06-29 12:00:00,54.74,54.75,54.61,54.65,72547.0,44.1941,44.2022,44.0892,44.1214,72547.0
2017-06-29 12:05:00,54.64,54.8,54.64,54.8,118004.0,44.1134,44.2425,44.1134,44.2425,118004.0
2017-06-29 12:10:00,54.8,54.9,54.8,54.84,80065.0,44.2425,44.3233,44.2425,44.2748,80065.0
2017-06-29 12:15:00,54.84,54.89,54.79,54.81,27378.0,44.2748,44.3152,44.2345,44.2506,27378.0
2017-06-29 12:20:00,54.81,54.87,54.79,54.84,43122.0,44.2506,44.2991,44.2345,44.2748,43122.0
2017-06-29 12:25:00,54.84,54.86,54.67,54.69,35384.0,44.2748,44.291,44.1376,44.1537,35384.0
2017-06-29 12:30:00,54.68,54.74,54.59,54.6,51086.0,44.1457,44.1941,44.073,44.0811,51086.0
2017-06-29 12:35:00,54.61,54.64,54.55,54.55,58520.0,44.0892,44.1134,44.0407,44.0407,58520.0
2017-06-29 12:40:00,54.55,54.64,54.51,54.64,91529.0,44.0407,44.1134,44.0084,44.1134,91529.0
2017-06-29 12:45:00,54.64,54.72,54.6,54.69,84216.0,44.1134,44.178,44.0811,44.1537,84216.0
2017-06-29 12:50:00,54.68,54.85,54.67,54.8,60150.0,44.1457,44.2829,44.1376,44.2425,60150.0
2017-06-29 12:55:00,54.8,54.8,54.72,54.75,43858.0,44.2425,44.2425,44.178,44.2022,43858.0
2017-06-29 13:00:00,54.76,54.86,54.73,54.78,65436.0,44.2103,44.291,44.186,44.2264,65436.0
2017-06-29 13:05:00,54.78,54.78,54.7,54.77,48678.0,44.2264,44.2264,44.1618,44.2183,48678.0
2017-06-29 13:10:00,54.77,54.78,54.68,54.73,34912.0,44.2183,44.2264,44.1457,44.186,34912.0
2017-06-29 13:15:00,54.73,54.79,54.72,54.75,30727.0,44.186,44.2345,44.178,44.2022,30727.0
2017-06-29 13:20:00,54.74,54.74,54.67,54.69,32604.0,44.1941,44.1941,44.1376,44.1537,32604.0
2017-06-29 13:25:00,54.68,54.69,54.56,54.62,67562.0,44.1457,44.1537,44.0488,44.0972,67562.0
2017-06-29 13:30:00,54.62,54.78,54.58,54.75,104473.0,44.0972,44.2264,44.0649,44.2022,104473.0
2017-06-29 13:35:00,54.72,54.77,54.65,54.75,42103.0,44.178,44.2183,44.1214,44.2022,42103.0
2017-06-29 13:40:00,54.76,54.86,54.75,54.8,58945.0,44.2103,44.291,44.2022,44.2425,58945.0
2017-06-29 13:45:00,54.8,54.94,54.78,54.9,51669.0,44.2425,44.3556,44.2264,44.3233,51669.0
2017-06-29 13:50:00,54.9,55.01,54.89,54.97,152844.0,44.3233,44.4121,44.3152,44.3798,152844.0
2017-06-29 13:55:00,54.96,54.98,54.88,54.95,56636.0,44.3717,44.3879,44.3071,44.3636,56636.0
2017-06-29 14:00:00,54.96,54.98,54.92,54.96,46372.0,44.3717,44.3879,44.3394,44.3717,46372.0
2017-06-29 14:05:00,54.96,55.1,54.94,55.02,208917.0,44.3717,44.4847,44.3556,44.4202,208917.0
2017-06-29 14:10:00,55.02,55.07,55.0,55.06,45593.0,44.4202,44.4605,44.404,44.4525,45593.0
2017-06-29 14:15:00,55.07,55.07,54.97,55.0,77246.0,44.4605,44.4605,44.3798,44.404,77246.0
2017-06-29 14:20:00,55.0,55.05,54.98,55.02,31787.0,44.404,44.4444,44.3879,44.4202,31787.0
2017-06-29 14:25:00,55.03,55.16,55.02,55.13,61313.0,44.4282,44.5332,44.4202,44.509,61313.0
2017-06-29 14:30:00,55.13,55.13,55.02,55.04,44216.0,44.509,44.509,44.4202,44.4363,44216.0
2017-06-29 14:35:00,55.05,55.07,54.98,55.06,41388.0,44.4444,44.4605,44.3879,44.4525,41388.0
2017-06-29 14:40:00,55.07,55.16,55.05,55.14,100574.0,44.4605,44.5332,44.4444,44.517,100574.0
2017-06-29 14:45:00,55.14,55.17,55.13,55.16,53656.0,44.517,44.5413,44.509,44.5332,53656.0
2017-06-29 14:50:00,55.15,55.16,55.11,55.14,28600.0,44.5251,44.5332,44.4928,44.517,28600.0
2017-06-29 14:55:00,55.14,55.14,55.02,55.05,127196.0,44.517,44.517,44.4202,44.4444,127196.0
2017-06-29 15:00:00,55.05,55.17,55.04,55.11,141909.0,44.4444,44.5413,44.4363,44.4928,141909.0
2017-06-29 15:05:00,55.11,55.19,55.1,55.17,94055.0,44.4928,44.5574,44.4847,44.5413,94055.0
2017-06-29 15:10:00,55.16,55.21,55.1,55.18,98990.0,44.5332,44.5736,44.4847,44.5493,98990.0
2017-06-29 15:15:00,55.19,55.21,55.12,55.21,114897.0,44.5574,44.5736,44.5009,44.5736,114897.0
2017-06-29 15:20:00,55.21,55.23,55.17,55.19,221057.0,44.5736,44.5897,44.5413,44.5574,221057.0
2017-06-29 15:25:00,55.19,55.2,55.07,55.13,183357.0,44.5574,44.5655,44.4605,44.509,183357.0
2017-06-29 15:30:00,55.12,55.18,55.1,55.16,109538.0,44.5009,44.5493,44.4847,44.5332,109538.0
2017-06-29 15:35:00,55.16,55.25,55.15,55.25,194058.0,44.5332,44.6059,44.5251,44.6059,194058.0
2017-06-29 15:40:00,55.24,55.25,55.16,55.22,222590.0,44.5978,44.6059,44.5332,44.5816,222590.0
2017-06-29 15:45:00,55.22,55.23,55.13,55.22,192916.0,44.5816,44.5897,44.509,44.5816,192916.0
2017-06-29 15:50:00,55.21,55.25,55.18,55.25,202634.0,44.5736,44.6059,44.5493,44.6059,202634.0
2017-06-29 15:55:00,55.24,55.25,55.2,55.2,508394.0,44.5978,44.6059,44.5655,44.5655,508394.0
2017-06-30 09:30:00,55.49,55.54,55.3,55.33,183526.0,44.7996,44.84,44.6462,44.6704,183526.0
2017-06-30 09:35:00,55.31,55.36,54.87,55.01,140111.0,44.6543,44.6947,44.2991,44.4121,140111.0
2017-06-30 09:40:00,55.01,55.27,54.94,55.23,130125.0,44.4121,44.622,44.3556,44.5897,130125.0
2017-06-30 09:45:00,55.24,55.25,55.06,55.16,129449.0,44.5978,44.6059,44.4525,44.5332,129449.0
2017-06-30 09:50:00,55.16,55.17,54.99,55.05,107408.0,44.5332,44.5413,44.3959,44.4444,107408.0
2017-06-30 09:55:00,55.05,55.1,54.91,54.95,102396.0,44.4444,44.4847,44.3314,44.3636,102396.0
2017-06-30 10:00:00,54.95,54.99,54.83,54.91,192263.0,44.3636,44.3959,44.2668,44.3314,192263.0
2017-06-30 10:05:00,54.91,54.94,54.81,54.91,100528.0,44.3314,44.3556,44.2506,44.3314,100528.0
2017-06-30 10:10:00,54.91,54.94,54.8,54.82,38132.0,44.3314,44.3556,44.2425,44.2587,38132.0
2017-06-30 10:15:00,54.81,54.96,54.8,54.81,57236.0,44.2506,44.3717,44.2425,44.2506,57236.0
2017-06-30 10:20:00,54.82,54.87,54.73,54.78,42015.0,44.2587,44.2991,44.186,44.2264,42015.0
2017-06-30 10:25:00,54.79,54.82,54.7,54.74,101636.0,44.2345,44.2587,44.1618,44.1941,101636.0
2017-06-30 10:30:00,54.75,54.81,54.71,54.81,75136.0,44.2022,44.2506,44.1699,44.2506,75136.0
2017-06-30 10:35:00,54.81,55.03,54.81,54.99,87633.0,44.2506,44.4282,44.2506,44.3959,87633.0
2017-06-30 10:40:00,54.99,55.03,54.94,55.01,98547.0,44.3959,44.4282,44.3556,44.4121,98547.0
2017-06-30 10:45:00,55.01,55.02,54.77,54.77,48892.0,44.4121,44.4202,44.2183,44.2183,48892.0
2017-06-30 10:50:00,54.76,54.79,54.69,54.78,155747.0,44.2103,44.2345,44.1537,44.2264,155747.0
2017-06-30 10:55:00,54.77,54.8,54.7,54.7,49072.0,44.2183,44.2425,44.1618,44.1618,49072.0
2017-06-30 11:00:00,54.7,54.9,54.7,54.89,163009.0,44.1618,44.3233,44.1618,44.3152,163009.0
2017-06-30 11:05:00,54.89,54.9,54.8,54.81,27690.0,44.3152,44.3233,44.2425,44.2506,27690.0
2017-06-30 11:10:00,54.81,54.81,54.74,54.79,41613.0,44.2506,44.2506,44.1941,44.2345,41613.0
2017-06-30 11:15:00,54.8,54.81,54.75,54.79,30628.0,44.2425,44.2506,44.2022,44.2345,30628.0
2017-06-30 11:20:00,54.79,54.86,54.78,54.82,41339.0,44.2345,44.291,44.2264,44.2587,41339.0
2017-06-30 11:25:00,54.82,54.82,54.71,54.72,29414.0,44.2587,44.2587,44.1699,44.178,29414.0
2017-06-30 11:30:00,54.71,54.8,54.7,54.75,37282.0,44.1699,44.2425,44.1618,44.2022,37282.0
2017-06-30 11:35:00,54.76,54.84,54.72,54.82,119865.0,44.2103,44.2748,44.178,44.2587,119865.0
2017-06-30 11:40:00,54.83,54.85,54.79,54.8,93187.0,44.2668,44.2829,44.2345,44.2425,93187.0
2017-06-30 11:45:00,54.81,54.91,54.78,54.9,130764.0,44.2506,44.3314,44.2264,44.3233,130764.0
2017-06-30 11:50:00,54.91,54.95,54.89,54.94,83547.0,44.3314,44.3636,44.3152,44.3556,83547.0
2017-06-30 11:55:00,54.96,55.0,54.96,54.99,90634.0,44.3717,44.404,44.3717,44.3959,90634.0
2017-06-30 12:00:00,54.99,55.0,54.91,54.93,20652.0,44.3959,44.404,44.3314,44.3475,20652.0
2017-06-30 12:05:00,54.91,54.96,54.89,54.94,69458.0,44.3314,44.3717,44.3152,44.3556,69458.0
2017-06-30 12:10:00,54.94,54.94,54.88,54.91,29667.0,44.3556,44.3556,44.3071,44.3314,29667.0
2017-06-30 12:15:00,54.91,54.93,54.86,54.88,96244.0,44.3314,44.3475,44.291,44.3071,96244.0
2017-06-30 12:20:00,54.87,54.93,54.86,54.93,63252.0,44.2991,44.3475,44.291,44.3475,63252.0
2017-06-30 12:25:00,54.92,54.93,54.86,54.87,32691.0,44.3394,44.3475,44.291,44.2991,32691.0
2017-06-30 12:30:00,54.87,54.92,54.86,54.92,23048.0,44.2991,44.3394,44.291,44.3394,23048.0
2017-06-30 12:35:00,54.92,54.96,54.91,54.95,40745.0,44.3394,44.3717,44.3314,44.3636,40745.0
2017-06-30 12:40:00,54.95,54.97,54.93,54.95,23107.0,44.3636,44.3798,44.3475,44.3636,23107.0
2017-06-30 12:45:00,54.96,54.97,54.91,54.91,12672.0,44.3717,44.3798,44.3314,44.3314,12672.0
2017-06-30 12:50:00,54.92,54.94,54.82,54.83,24998.0,44.3394,44.3556,44.2587,44.2668,24998.0
2017-06-30 12:55:00,54.83,54.83,54.75,54.78,42126.0,44.2668,44.2668,44.2022,44.2264,42126.0
2017-06-30 13:00:00,54.78,54.8,54.73,54.76,13117.0,44.2264,44.2425,44.186,44.2103,13117.0
2017-06-30 13:05:00,54.77,54.86,54.77,54.85,43657.0,44.2183,44.291,44.2183,44.2829,43657.0
2017-06-30 13:10:00,54.85,54.9,54.85,54.87,19298.0,44.2829,44.3233,44.2829,44.2991,19298.0
2017-06-30 13:15:00,54.87,54.87,54.83,54.84,23986.0,44.2991,44.2991,44.2668,44.2748,23986.0
2017-06-30 13:20:00,54.85,54.91,54.85,54.89,24950.0,44.2829,44.3314,44.2829,44.3152,24950.0
2017-06-30 13:25:00,54.89,54.99,54.87,54.97,17998.0,44.3152,44.3959,44.2991,44.3798,17998.0
2017-06-30 13:30:00,54.98,54.98,54.88,54.91,19601.0,44.3879,44.3879,44.3071,44.3314,19601.0
2017-06-30 13:35:00,54.91,54.96,54.89,54.91,22660.0,44.3314,44.3717,44.3152,44.3314,22660.0
2017-06-30 13:40:00,54.91,54.94,54.9,54.91,43143.0,44.3314,44.3556,44.3233,44.3314,43143.0
2017-06-30 13:45:00,54.91,54.95,54.9,54.93,33307.0,44.3314,44.3636,44.3233,44.3475,33307.0
2017-06-30 13:50:00,54.93,54.94,54.88,54.88,66929.0,44.3475,44.3556,44.3071,44.3071,66929.0
2017-06-30 13:55:00,54.87,54.9,54.85,54.86,96970.0,44.2991,44.3233,44.2829,44.291,96970.0
2017-06-30 14:00:00,54.85,54.85,54.76,54.79,39264.0,44.2829,44.2829,44.2103,44.2345,39264.0
2017-06-30 14:05:00,54.79,54.83,54.77,54.83,48651.0,44.2345,44.2668,44.2183,44.2668,48651.0
2017-06-30 14:10:00,54.84,54.85,54.76,54.81,63377.0,44.2748,44.2829,44.2103,44.2506,63377.0
2017-06-30 14:15:00,54.8,54.85,54.8,54.82,21656.0,44.2425,44.2829,44.2425,44.2587,21656.0
2017-06-30 14:20:00,54.81,54.89,54.8,54.87,55147.0,44.2506,44.3152,44.2425,44.2991,55147.0
2017-06-30 14:25:00,54.87,54.91,54.85,54.89,38004.0,44.2991,44.3314,44.2829,44.3152,38004.0
2017-06-30 14:30:00,54.9,54.99,54.89,54.98,44284.0,44.3233,44.3959,44.3152,44.3879,44284.0
2017-06-30 14:35:00,54.98,55.02,54.97,54.98,26172.0,44.3879,44.4202,44.3798,44.3879,26172.0
2017-06-30 14:40:00,54.98,54.99,54.9,54.98,35479.0,44.3879,44.3959,44.3233,44.3879,35479.0
2017-06-30 14:45:00,54.98,55.03,54.97,55.01,34088.0,44.3879,44.4282,44.3798,44.4121,34088.0
2017-06-30 14:50:00,55.02,55.1,54.99,55.09,55230.0,44.4202,44.4847,44.3959,44.4767,55230.0
2017-06-30 14:55:00,55.1,55.16,55.09,55.16,134584.0,44.4847,44.5332,44.4767,44.5332,134584.0
2017-06-30 15:00:00,55.16,55.21,55.12,55.2,154622.0,44.5332,44.5736,44.5009,44.5655,154622.0
2017-06-30 15:05:00,55.2,55.2,55.18,55.2,64841.0,44.5655,44.5655,44.5493,44.5655,64841.0
2017-06-30 15:10:00,55.2,55.2,55.11,55.12,120244.0,44.5655,44.5655,44.4928,44.5009,120244.0
2017-06-30 15:15:00,55.12,55.17,55.09,55.16,51224.0,44.5009,44.5413,44.4767,44.5332,51224.0
2017-06-30 15:20:00,55.16,55.19,55.13,55.16,61892.0,44.5332,44.5574,44.509,44.5332,61892.0
2017-06-30 15:25:00,55.16,55.18,55.14,55.17,27255.0,44.5332,44.5493,44.517,44.5413,27255.0
2017-06-30 15:30:00,55.17,55.23,55.16,55.23,75509.0,44.5413,44.5897,44.5332,44.5897,75509.0
2017-06-30 15:35:00,55.23,55.25,55.18,55.19,55741.0,44.5897,44.6059,44.5493,44.5574,55741.0
2017-06-30 15:40:00,55.2,55.22,55.17,55.18,182199.0,44.5655,44.5816,44.5413,44.5493,182199.0
2017-06-30 15:45:00,55.19,55.22,55.18,55.2,199219.0,44.5574,44.5816,44.5493,44.5655,199219.0
2017-06-30 15:50:00,55.2,55.24,55.09,55.1,111898.0,44.5655,44.5978,44.4767,44.4847,111898.0
2017-06-30 15:55:00,55.1,55.11,54.94,54.95,278564.0,44.4847,44.4928,44.3556,44.3636,278564.0
2017-07-03 09:30:00,55.33,55.5,55.3,55.42,141542.0,44.6704,44.8077,44.6462,44.7431,141542.0
2017-07-03 09:35:00,55.45,55.65,55.33,55.65,143002.0,44.7673,44.9288,44.6704,44.9288,143002.0
2017-07-03 09:40:00,55.64,55.74,55.42,55.42,94584.0,44.9207,45.0015,44.7431,44.7431,94584.0
2017-07-03 09:45:00,55.42,55.51,55.35,55.41,72517.0,44.7431,44.8158,44.6866,44.735,72517.0
2017-07-03 09:50:00,55.41,55.48,55.25,55.37,29674.0,44.735,44.7915,44.6059,44.7027,29674.0
2017-07-03 09:55:00,55.38,55.5,55.32,55.43,65675.0,44.7108,44.8077,44.6624,44.7512,65675.0
2017-07-03 10:00:00,55.43,55.61,55.43,55.57,107490.0,44.7512,44.8965,44.7512,44.8642,107490.0
2017-07-03 10:05:00,55.56,55.58,55.45,55.5,118005.0,44.8561,44.8723,44.7673,44.8077,118005.0
2017-07-03 10:10:00,55.51,55.58,55.44,55.58,147724.0,44.8158,44.8723,44.7592,44.8723,147724.0
2017-07-03 10:15:00,55.59,55.79,55.56,55.79,94165.0,44.8803,45.0418,44.8561,45.0418,94165.0
2017-07-03 10:20:00,55.79,55.8,55.71,55.74,76284.0,45.0418,45.0499,44.9772,45.0015,76284.0
2017-07-03 10:25:00,55.73,55.74,55.57,55.65,105530.0,44.9934,45.0015,44.8642,44.9288,105530.0
2017-07-03 10:30:00,55.67,55.79,55.67,55.76,72298.0,44.9449,45.0418,44.9449,45.0176,72298.0
2017-07-03 10:35:00,55.77,55.88,55.76,55.87,37473.0,45.0257,45.1145,45.0176,45.1064,37473.0
2017-07-03 10:40:00,55.88,55.97,55.85,55.89,45805.0,45.1145,45.1871,45.0903,45.1226,45805.0
2017-07-03 10:45:00,55.88,56.07,55.88,56.06,109112.0,45.1145,45.2679,45.1145,45.2598,109112.0
2017-07-03 10:50:00,56.08,56.08,56.0,56.06,202784.0,45.2759,45.2759,45.2114,45.2598,202784.0
2017-07-03 10:55:00,56.06,56.14,56.05,56.11,157278.0,45.2598,45.3244,45.2517,45.3002,157278.0
2017-07-03 11:00:00,56.13,56.13,56.05,56.11,229183.0,45.3163,45.3163,45.2517,45.3002,229183.0
2017-07-03 11:05:00,56.12,56.2,56.07,56.07,173495.0,45.3082,45.3728,45.2679,45.2679,173495.0
2017-07-03 11:10:00,56.08,56.12,56.04,56.08,105152.0,45.2759,45.3082,45.2437,45.2759,105152.0
2017-07-03 11:15:00,56.08,56.25,56.07,56.24,211763.0,45.2759,45.4132,45.2679,45.4051,211763.0
2017-07-03 11:20:00,56.25,56.26,56.17,56.19,103260.0,45.4132,45.4213,45.3486,45.3648,103260.0
2017-07-03 11:25:00,56.19,56.27,56.18,56.26,130644.0,45.3648,45.4293,45.3567,45.4213,130644.0
2017-07-03 11:30:00,56.26,56.33,56.19,56.33,241887.0,45.4213,45.4778,45.3648,45.4778,241887.0
2017-07-03 11:35:00,56.33,56.37,56.27,56.36,222709.0,45.4778,45.5101,45.4293,45.502,222709.0
2017-07-03 11:40:00,56.36,56.39,56.34,56.36,173719.0,45.502,45.5262,45.4859,45.502,173719.0
2017-07-03 11:45:00,56.36,56.41,56.36,56.4,101838.0,45.502,45.5424,45.502,45.5343,101838.0
2017-07-03 11:50:00,56.4,56.49,56.38,56.38,187122.0,45.5343,45.607,45.5182,45.5182,187122.0
2017-07-03 11:55:00,56.38,56.38,56.16,56.18,115077.0,45.5182,45.5182,45.3405,45.3567,115077.0
2017-07-03 12:00:00,56.19,56.25,56.16,56.19,100628.0,45.3648,45.4132,45.3405,45.3648,100628.0
2017-07-03 12:05:00,56.19,56.22,56.02,56.07,82149.0,45.3648,45.389,45.2275,45.2679,82149.0
2017-07-03 12:10:00,56.06,56.09,55.96,55.98,73556.0,45.2598,45.284,45.1791,45.1952,73556.0
2017-07-03 12:15:00,55.98,56.0,55.87,55.96,110277.0,45.1952,45.2114,45.1064,45.1791,110277.0
2017-07-03 12:20:00,55.97,56.05,55.96,55.96,69395.0,45.1871,45.2517,45.1791,45.1791,69395.0
2017-07-03 12:25:00,55.97,56.06,55.96,56.06,99958.0,45.1871,45.2598,45.1791,45.2598,99958.0
2017-07-03 12:30:00,56.05,56.13,56.04,56.08,125401.0,45.2517,45.3163,45.2437,45.2759,125401.0
2017-07-03 12:35:00,56.1,56.19,56.08,56.19,115592.0,45.2921,45.3648,45.2759,45.3648,115592.0
2017-07-03 12:40:00,56.19,56.3,56.19,56.29,186094.0,45.3648,45.4536,45.3648,45.4455,186094.0
2017-07-03 12:45:00,56.29,56.32,56.26,56.28,145189.0,45.4455,45.4697,45.4213,45.4374,145189.0
2017-07-03 12:50:00,56.29,56.33,56.26,56.26,104773.0,45.4455,45.4778,45.4213,45.4213,104773.0
2017-07-03 12:55:00,56.25,56.26,56.08,56.09,220547.0,45.4132,45.4213,45.2759,45.284,220547.0
2017-07-05 09:30:00,56.26,56.33,55.87,55.91,120741.0,45.4213,45.4778,45.1064,45.1387,120741.0
2017-07-05 09:35:00,55.92,55.92,55.46,55.48,110228.0,45.1468,45.1468,44.7754,44.7915,110228.0
2017-07-05 09:40:00,55.48,55.87,55.45,55.85,185499.0,44.7915,45.1064,44.7673,45.0903,185499.0
2017-07-05 09:45:00,55.85,55.86,55.66,55.83,63739.0,45.0903,45.0983,44.9369,45.0741,63739.0
2017-07-05 09:50:00,55.84,55.85,55.65,55.68,69503.0,45.0822,45.0903,44.9288,44.953,69503.0
2017-07-05 09:55:00,55.66,55.76,55.6,55.73,54999.0,44.9369,45.0176,44.8884,44.9934,54999.0
2017-07-05 10:00:00,55.71,55.71,55.44,55.55,65436.0,44.9772,44.9772,44.7592,44.8481,65436.0
2017-07-05 10:05:00,55.54,55.63,55.51,55.56,54275.0,44.84,44.9126,44.8158,44.8561,54275.0
2017-07-05 10:10:00,55.57,55.57,55.44,55.44,54317.0,44.8642,44.8642,44.7592,44.7592,54317.0
2017-07-05 10:15:00,55.44,55.67,55.44,55.65,64360.0,44.7592,44.9449,44.7592,44.9288,64360.0
2017-07-05 10:20:00,55.66,55.73,55.56,55.58,80977.0,44.9369,44.9934,44.8561,44.8723,80977.0
2017-07-05 10:25:00,55.58,55.66,55.57,55.64,60351.0,44.8723,44.9369,44.8642,44.9207,60351.0
2017-07-05 10:30:00,55.64,55.75,55.56,55.74,211194.0,44.9207,45.0095,44.8561,45.0015,211194.0
2017-07-05 10:35:00,55.75,55.81,55.66,55.8,48142.0,45.0095,45.058,44.9369,45.0499,48142.0
2017-07-05 10:40:00,55.8,55.99,55.78,55.98,48413.0,45.0499,45.2033,45.0337,45.1952,48413.0
2017-07-05 10:45:00,55.97,55.97,55.82,55.82,31825.0,45.1871,45.1871,45.066,45.066,31825.0
2017-07-05 10:50:00,55.83,55.95,55.8,55.91,76052.0,45.0741,45.171,45.0499,45.1387,76052.0
2017-07-05 10:55:00,55.91,56.04,55.91,56.03,39793.0,45.1387,45.2437,45.1387,45.2356,39793.0
2017-07-05 11:00:00,56.04,56.12,56.02,56.02,40201.0,45.2437,45.3082,45.2275,45.2275,40201.0
2017-07-05 11:05:00,56.03,56.08,55.99,56.01,42314.0,45.2356,45.2759,45.2033,45.2194,42314.0
2017-07-05 11:10:00,56.0,56.06,55.89,55.93,63173.0,45.2114,45.2598,45.1226,45.1548,63173.0
2017-07-05 11:15:00,55.94,55.97,55.81,55.82,19775.0,45.1629,45.1871,45.058,45.066,19775.0
2017-07-05 11:20:00,55.82,55.82,55.69,55.75,36019.0,45.066,45.066,44.9611,45.0095,36019.0
2017-07-05 11:25:00,55.75,55.77,55.66,55.67,33420.0,45.0095,45.0257,44.9369,44.9449,33420.0
2017-07-05 11:30:00,55.67,55.69,55.62,55.65,43102.0,44.9449,44.9611,44.9046,44.9288,43102.0
2017-07-05 11:35:00,55.64,55.73,55.64,55.73,30786.0,44.9207,44.9934,44.9207,44.9934,30786.0
2017-07-05 11:40:00,55.73,55.8,55.69,55.73,45664.0,44.9934,45.0499,44.9611,44.9934,45664.0
2017-07-05 11:45:00,55.74,55.74,55.68,55.72,19500.0,45.0015,45.0015,44.953,44.9853,19500.0
2017-07-05 11:50:00,55.72,55.76,55.67,55.75,30929.0,44.9853,45.0176,44.9449,45.0095,30929.0
2017-07-05 11:55:00,55.75,55.79,55.68,55.68,17883.0,45.0095,45.0418,44.953,44.953,17883.0
2017-07-05 12:00:00,55.68,55.68,55.55,55.59,35718.0,44.953,44.953,44.8481,44.8803,35718.0
2017-07-05 12:05:00,55.6,55.62,55.55,55.61,21470.0,44.8884,44.9046,44.8481,44.8965,21470.0
2017-07-05 12:10:00,55.61,55.62,55.56,55.59,16664.0,44.8965,44.9046,44.8561,44.8803,16664.0
2017-07-05 12:15:00,55.59,55.67,55.54,55.65,60166.0,44.8803,44.9449,44.84,44.9288,60166.0
2017-07-05 12:20:00,55.65,55.69,55.63,55.64,21268.0,44.9288,44.9611,44.9126,44.9207,21268.0
2017-07-05 12:25:00,55.65,55.66,55.62,55.66,19310.0,44.9288,44.9369,44.9046,44.9369,19310.0
2017-07-05 12:30:00,55.66,55.76,55.65,55.75,30793.0,44.9369,45.0176,44.9288,45.0095,30793.0
2017-07-05 12:35:00,55.74,55.82,55.73,55.82,32197.0,45.0015,45.066,44.9934,45.066,32197.0
2017-07-05 12:40:00,55.82,55.86,55.81,55.84,24690.0,45.066,45.0983,45.058,45.0822,24690.0
2017-07-05 12:45:00,55.84,55.88,55.84,55.86,67849.0,45.0822,45.1145,45.0822,45.0983,67849.0
2017-07-05 12:50:00,55.87,55.91,55.86,55.86,48357.0,45.1064,45.1387,45.0983,45.0983,48357.0
2017-07-05 12:55:00,55.85,55.89,55.84,55.87,19145.0,45.0903,45.1226,45.0822,45.1064,19145.0
2017-07-05 13:00:00,55.87,55.91,55.84,55.86,18344.0,45.1064,45.1387,45.0822,45.0983,18344.0
2017-07-05 13:05:00,55.85,55.91,55.85,55.85,21800.0,45.0903,45.1387,45.0903,45.0903,21800.0
2017-07-05 13:10:00,55.85,55.89,55.82,55.82,24511.0,45.0903,45.1226,45.066,45.066,24511.0
2017-07-05 13:15:00,55.81,55.87,55.8,55.85,49563.0,45.058,45.1064,45.0499,45.0903,49563.0
2017-07-05 13:20:00,55.86,55.94,55.86,55.89,55878.0,45.0983,45.1629,45.0983,45.1226,55878.0
2017-07-05 13:25:00,55.89,55.96,55.88,55.91,16593.0,45.1226,45.1791,45.1145,45.1387,16593.0
2017-07-05 13:30:00,55.92,55.99,55.91,55.97,49717.0,45.1468,45.2033,45.1387,45.1871,49717.0
2017-07-05 13:35:00,55.96,55.99,55.92,55.98,22184.0,45.1791,45.2033,45.1468,45.1952,22184.0
2017-07-05 13:40:00,55.98,55.98,55.92,55.93,13793.0,45.1952,45.1952,45.1468,45.1548,13793.0
2017-07-05 13:45:00,55.93,56.0,55.93,55.97,26607.0,45.1548,45.2114,45.1548,45.1871,26607.0
2017-07-05 13:50:00,55.96,56.01,55.95,55.99,20004.0,45.1791,45.2194,45.171,45.2033,20004.0
2017-07-05 13:55:00,55.99,56.01,55.93,55.93,12751.0,45.2033,45.2194,45.1548,45.1548,12751.0
2017-07-05 14:00:00,55.95,56.06,55.95,56.0,129218.0,45.171,45.2598,45.171,45.2114,129218.0
2017-07-05 14:05:00,55.99,56.11,55.99,56.11,124257.0,45.2033,45.3002,45.2033,45.3002,124257.0
2017-07-05 14:10:00,56.11,56.22,56.08,56.15,47859.0,45.3002,45.389,45.2759,45.3325,47859.0
2017-07-05 14:15:00,56.14,56.19,56.1,56.12,59305.0,45.3244,45.3648,45.2921,45.3082,59305.0
2017-07-05 14:20:00,56.11,56.18,56.09,56.16,18280.0,45.3002,45.3567,45.284,45.3405,18280.0
2017-07-05 14:25:00,56.17,56.17,56.0,56.03,40774.0,45.3486,45.3486,45.2114,45.2356,40774.0
2017-07-05 14:30:00,56.03,56.11,56.03,56.05,42439.0,45.2356,45.3002,45.2356,45.2517,42439.0
2017-07-05 14:35:00,56.05,56.14,56.05,56.13,40038.0,45.2517,45.3244,45.2517,45.3163,40038.0
2017-07-05 14:40:00,56.13,56.17,56.07,56.11,27560.0,45.3163,45.3486,45.2679,45.3002,27560.0
2017-07-05 14:45:00,56.13,56.13,56.03,56.03,28004.0,45.3163,45.3163,45.2356,45.2356,28004.0
2017-07-05 14:50:00,56.03,56.07,56.01,56.04,15500.0,45.2356,45.2679,45.2194,45.2437,15500.0
2017-07-05 14:55:00,56.04,56.04,55.91,55.92,34157.0,45.2437,45.2437,45.1387,45.1468,34157.0
2017-07-05 15:00:00,55.92,55.93,55.87,55.89,33286.0,45.1468,45.1548,45.1064,45.1226,33286.0
2017-07-05 15:05:00,55.89,55.97,55.88,55.97,20054.0,45.1226,45.1871,45.1145,45.1871,20054.0
2017-07-05 15:10:00,55.97,55.98,55.94,55.96,49482.0,45.1871,45.1952,45.1629,45.1791,49482.0
2017-07-05 15:15:00,55.96,55.99,55.92,55.97,42055.0,45.1791,45.2033,45.1468,45.1871,42055.0
2017-07-05 15:20:00,55.97,56.04,55.97,56.03,35583.0,45.1871,45.2437,45.1871,45.2356,35583.0
2017-07-05 15:25:00,56.04,56.05,55.96,55.96,31951.0,45.2437,45.2517,45.1791,45.1791,31951.0
2017-07-05 15:30:00,55.96,56.05,55.96,56.03,43923.0,45.1791,45.2517,45.1791,45.2356,43923.0
2017-07-05 15:35:00,56.03,56.05,56.0,56.03,43267.0,45.2356,45.2517,45.2114,45.2356,43267.0
2017-07-05 15:40:00,56.02,56.04,56.0,56.02,45592.0,45.2275,45.2437,45.2114,45.2275,45592.0
2017-07-05 15:45:00,56.02,56.02,55.98,55.99,83295.0,45.2275,45.2275,45.1952,45.2033,83295.0
2017-07-05 15:50:00,55.99,55.99,55.94,55.96,191584.0,45.2033,45.2033,45.1629,45.1791,191584.0
2017-07-05 15:55:00,55.96,55.99,55.94,55.98,113943.0,45.1791,45.2033,45.1629,45.1952,113943.0
2017-07-06 09:30:00,56.08,56.08,55.72,55.96,159745.0,45.2759,45.2759,44.9853,45.1791,159745.0
2017-07-06 09:35:00,55.94,56.15,55.89,55.97,98710.0,45.1629,45.3325,45.1226,45.1871,98710.0
2017-07-06 09:40:00,55.97,56.01,55.82,55.85,72995.0,45.1871,45.2194,45.066,45.0903,72995.0
2017-07-06 09:45:00,55.85,55.87,55.55,55.59,100874.0,45.0903,45.1064,44.8481,44.8803,100874.0
2017-07-06 09:50:00,55.59,55.73,55.57,55.67,66760.0,44.8803,44.9934,44.8642,44.9449,66760.0
2017-07-06 09:55:00,55.66,55.69,55.56,55.61,42886.0,44.9369,44.9611,44.8561,44.8965,42886.0
2017-07-06 10:00:00,55.63,55.69,55.51,55.66,92877.0,44.9126,44.9611,44.8158,44.9369,92877.0
2017-07-06 10:05:00,55.67,55.8,55.59,55.74,104798.0,44.9449,45.0499,44.8803,45.0015,104798.0
2017-07-06 10:10:00,55.73,55.88,55.7,55.84,103358.0,44.9934,45.1145,44.9692,45.0822,103358.0
2017-07-06 10:15:00,55.82,55.87,55.74,55.87,43464.0,45.066,45.1064,45.0015,45.1064,43464.0
2017-07-06 10:20:00,55.87,56.03,55.84,55.95,60981.0,45.1064,45.2356,45.0822,45.171,60981.0
2017-07-06 10:25:00,55.95,56.02,55.87,55.92,44693.0,45.171,45.2275,45.1064,45.1468,44693.0
2017-07-06 10:30:00,55.91,55.96,55.86,55.95,41732.0,45.1387,45.1791,45.0983,45.171,41732.0
2017-07-06 10:35:00,55.95,56.01,55.84,55.9,36048.0,45.171,45.2194,45.0822,45.1306,36048.0
2017-07-06 10:40:00,55.9,55.94,55.83,55.83,23453.0,45.1306,45.1629,45.0741,45.0741,23453.0
2017-07-06 10:45:00,55.83,55.9,55.81,55.86,46587.0,45.0741,45.1306,45.058,45.0983,46587.0
2017-07-06 10:50:00,55.85,55.85,55.71,55.72,22215.0,45.0903,45.0903,44.9772,44.9853,22215.0
2017-07-06 10:55:00,55.72,55.78,55.67,55.77,29858.0,44.9853,45.0337,44.9449,45.0257,29858.0
2017-07-06 11:00:00,55.77,56.07,55.77,56.05,46500.0,45.0257,45.2679,45.0257,45.2517,46500.0
2017-07-06 11:05:00,56.04,56.15,56.01,56.03,41057.0,45.2437,45.3325,45.2194,45.2356,41057.0
2017-07-06 11:10:00,56.01,56.01,55.88,55.89,42910.0,45.2194,45.2194,45.1145,45.1226,42910.0
2017-07-06 11:15:00,55.87,55.95,55.84,55.95,15601.0,45.1064,45.171,45.0822,45.171,15601.0
2017-07-06 11:20:00,55.95,56.0,55.92,55.93,22409.0,45.171,45.2114,45.1468,45.1548,22409.0
2017-07-06 11:25:00,55.93,55.99,55.84,55.99,25424.0,45.1548,45.2033,45.0822,45.2033,25424.0
2017-07-06 11:30:00,55.98,55.99,55.9,55.97,18500.0,45.1952,45.2033,45.1306,45.1871,18500.0
2017-07-06 11:35:00,55.97,56.01,55.95,56.0,21668.0,45.1871,45.2194,45.171,45.2114,21668.0
2017-07-06 11:40:00,56.01,56.09,56.01,56.04,34491.0,45.2194,45.284,45.2194,45.2437,34491.0
2017-07-06 11:45:00,56.05,56.1,56.02,56.04,23825.0,45.2517,45.2921,45.2275,45.2437,23825.0
2017-07-06 11:50:00,56.04,56.07,56.01,56.07,27741.0,45.2437,45.2679,45.2194,45.2679,27741.0
2017-07-06 11:55:00,56.06,56.1,56.03,56.1,22556.0,45.2598,45.2921,45.2356,45.2921,22556.0
2017-07-06 12:00:00,56.08,56.18,56.07,56.12,44405.0,45.2759,45.3567,45.2679,45.3082,44405.0
2017-07-06 12:05:00,56.13,56.15,56.09,56.14,19918.0,45.3163,45.3325,45.284,45.3244,19918.0
2017-07-06 12:10:00,56.13,56.13,56.05,56.09,53779.0,45.3163,45.3163,45.2517,45.284,53779.0
2017-07-06 12:15:00,56.08,56.09,56.01,56.01,13584.0,45.2759,45.284,45.2194,45.2194,13584.0
2017-07-06 12:20:00,56.0,56.1,55.99,56.06,42202.0,45.2114,45.2921,45.2033,45.2598,42202.0
2017-07-06 12:25:00,56.06,56.11,56.05,56.06,21614.0,45.2598,45.3002,45.2517,45.2598,21614.0
2017-07-06 12:30:00,56.06,56.11,56.05,56.07,28306.0,45.2598,45.3002,45.2517,45.2679,28306.0
2017-07-06 12:35:00,56.08,56.12,56.08,56.11,8475.0,45.2759,45.3082,45.2759,45.3002,8475.0
2017-07-06 12:40:00,56.1,56.15,56.09,56.14,27135.0,45.2921,45.3325,45.284,45.3244,27135.0
2017-07-06 12:45:00,56.14,56.18,56.1,56.18,24780.0,45.3244,45.3567,45.2921,45.3567,24780.0
2017-07-06 12:50:00,56.17,56.18,56.1,56.12,16221.0,45.3486,45.3567,45.2921,45.3082,16221.0
2017-07-06 12:55:00,56.12,56.15,56.11,56.13,25897.0,45.3082,45.3325,45.3002,45.3163,25897.0
2017-07-06 13:00:00,56.13,56.15,56.12,56.13,15662.0,45.3163,45.3325,45.3082,45.3163,15662.0
2017-07-06 13:05:00,56.13,56.16,56.06,56.07,12979.0,45.3163,45.3405,45.2598,45.2679,12979.0
2017-07-06 13:10:00,56.04,56.04,56.0,56.04,12257.0,45.2437,45.2437,45.2114,45.2437,12257.0
2017-07-06 13:15:00,56.05,56.15,56.05,56.14,47526.0,45.2517,45.3325,45.2517,45.3244,47526.0
2017-07-06 13:20:00,56.14,56.16,56.07,56.09,28546.0,45.3244,45.3405,45.2679,45.284,28546.0
2017-07-06 13:25:00,56.09,56.11,56.04,56.08,15292.0,45.284,45.3002,45.2437,45.2759,15292.0
2017-07-06 13:30:00,56.07,56.08,56.02,56.06,14950.0,45.2679,45.2759,45.2275,45.2598,14950.0
2017-07-06 13:35:00,56.05,56.11,56.04,56.04,30099.0,45.2517,45.3002,45.2437,45.2437,30099.0
2017-07-06 13:40:00,56.03,56.04,55.89,55.91,59996.0,45.2356,45.2437,45.1226,45.1387,59996.0
2017-07-06 13:45:00,55.9,55.91,55.85,55.89,22330.0,45.1306,45.1387,45.0903,45.1226,22330.0
2017-07-06 13:50:00,55.89,55.93,55.88,55.93,13924.0,45.1226,45.1548,45.1145,45.1548,13924.0
2017-07-06 13:55:00,55.93,55.93,55.86,55.89,17268.0,45.1548,45.1548,45.0983,45.1226,17268.0
2017-07-06 14:00:00,55.88,55.89,55.82,55.89,14981.0,45.1145,45.1226,45.066,45.1226,14981.0
2017-07-06 14:05:00,55.89,55.89,55.81,55.81,11100.0,45.1226,45.1226,45.058,45.058,11100.0
2017-07-06 14:10:00,55.81,55.81,55.7,55.7,19500.0,45.058,45.058,44.9692,44.9692,19500.0
2017-07-06 14:15:00,55.71,55.76,55.68,55.68,55823.0,44.9772,45.0176,44.953,44.953,55823.0
2017-07-06 14:20:00,55.67,55.73,55.67,55.67,17380.0,44.9449,44.9934,44.9449,44.9449,17380.0
2017-07-06 14:25:00,55.68,55.71,55.66,55.7,19106.0,44.953,44.9772,44.9369,44.9692,19106.0
2017-07-06 14:30:00,55.7,55.72,55.67,55.71,33143.0,44.9692,44.9853,44.9449,44.9772,33143.0
2017-07-06 14:35:00,55.71,55.74,55.69,55.73,17578.0,44.9772,45.0015,44.9611,44.9934,17578.0
2017-07-06 14:40:00,55.72,55.73,55.67,55.71,23303.0,44.9853,44.9934,44.9449,44.9772,23303.0
2017-07-06 14:45:00,55.71,55.71,55.66,55.7,15450.0,44.9772,44.9772,44.9369,44.9692,15450.0
2017-07-06 14:50:00,55.7,55.75,55.65,55.74,83300.0,44.9692,45.0095,44.9288,45.0015,83300.0
2017-07-06 14:55:00,55.75,55.82,55.75,55.81,26706.0,45.0095,45.066,45.0095,45.058,26706.0
2017-07-06 15:00:00,55.8,55.84,55.79,55.84,19706.0,45.0499,45.0822,45.0418,45.0822,19706.0
2017-07-06 15:05:00,55.83,55.85,55.78,55.84,18551.0,45.0741,45.0903,45.0337,45.0822,18551.0
2017-07-06 15:10:00,55.84,55.84,55.76,55.76,50477.0,45.0822,45.0822,45.0176,45.0176,50477.0
2017-07-06 15:15:00,55.76,55.77,55.69,55.69,107682.0,45.0176,45.0257,44.9611,44.9611,107682.0
2017-07-06 15:20:00,55.69,55.69,55.57,55.58,41497.0,44.9611,44.9611,44.8642,44.8723,41497.0
2017-07-06 15:25:00,55.58,55.58,55.48,55.48,73441.0,44.8723,44.8723,44.7915,44.7915,73441.0
2017-07-06 15:30:00,55.48,55.49,55.41,55.44,67916.0,44.7915,44.7996,44.735,44.7592,67916.0
2017-07-06 15:35:00,55.43,55.45,55.35,55.43,78399.0,44.7512,44.7673,44.6866,44.7512,78399.0
2017-07-06 15:40:00,55.43,55.43,55.35,55.37,72989.0,44.7512,44.7512,44.6866,44.7027,72989.0
2017-07-06 15:45:00,55.37,55.42,55.34,55.38,61811.0,44.7027,44.7431,44.6785,44.7108,61811.0
2017-07-06 15:50:00,55.37,55.38,55.28,55.34,122722.0,44.7027,44.7108,44.6301,44.6785,122722.0
2017-07-06 15:55:00,55.33,55.43,55.27,55.42,1235502.0,44.6704,44.7512,44.622,44.7431,1235502.0
2017-07-07 09:30:00,55.73,55.84,55.42,55.45,218930.0,44.9934,45.0822,44.7431,44.7673,218930.0
2017-07-07 09:35:00,55.44,55.45,55.25,55.37,55911.0,44.7592,44.7673,44.6059,44.7027,55911.0
2017-07-07 09:40:00,55.39,55.54,55.35,55.49,116003.0,44.7189,44.84,44.6866,44.7996,116003.0
2017-07-07 09:45:00,55.49,55.49,55.33,55.47,43401.0,44.7996,44.7996,44.6704,44.7835,43401.0
2017-07-07 09:50:00,55.48,55.61,55.39,55.4,80102.0,44.7915,44.8965,44.7189,44.727,80102.0
2017-07-07 09:55:00,55.39,55.45,55.36,55.4,103786.0,44.7189,44.7673,44.6947,44.727,103786.0
2017-07-07 10:00:00,55.4,55.41,55.3,55.31,60495.0,44.727,44.735,44.6462,44.6543,60495.0
2017-07-07 10:05:00,55.31,55.31,55.18,55.18,98992.0,44.6543,44.6543,44.5493,44.5493,98992.0
2017-07-07 10:10:00,55.16,55.29,55.14,55.29,52222.0,44.5332,44.6381,44.517,44.6381,52222.0
2017-07-07 10:15:00,55.29,55.29,55.13,55.16,75338.0,44.6381,44.6381,44.509,44.5332,75338.0
2017-07-07 10:20:00,55.15,55.15,55.03,55.15,114355.0,44.5251,44.5251,44.4282,44.5251,114355.0
2017-07-07 10:25:00,55.14,55.16,55.07,55.11,58300.0,44.517,44.5332,44.4605,44.4928,58300.0
2017-07-07 10:30:00,55.12,55.15,55.03,55.07,29237.0,44.5009,44.5251,44.4282,44.4605,29237.0
2017-07-07 10:35:00,55.08,55.09,55.01,55.05,47291.0,44.4686,44.4767,44.4121,44.4444,47291.0
2017-07-07 10:40:00,55.05,55.17,55.05,55.12,27837.0,44.4444,44.5413,44.4444,44.5009,27837.0
2017-07-07 10:45:00,55.12,55.29,55.12,55.26,32073.0,44.5009,44.6381,44.5009,44.6139,32073.0
2017-07-07 10:50:00,55.26,55.32,55.23,55.23,20530.0,44.6139,44.6624,44.5897,44.5897,20530.0
2017-07-07 10:55:00,55.22,55.23,55.09,55.21,46434.0,44.5816,44.5897,44.4767,44.5736,46434.0
2017-07-07 11:00:00,55.21,55.28,55.17,55.2,24580.0,44.5736,44.6301,44.5413,44.5655,24580.0
2017-07-07 11:05:00,55.2,55.23,55.16,55.18,12500.0,44.5655,44.5897,44.5332,44.5493,12500.0
2017-07-07 11:10:00,55.17,55.24,55.17,55.17,15686.0,44.5413,44.5978,44.5413,44.5413,15686.0
2017-07-07 11:15:00,55.18,55.23,55.12,55.23,14727.0,44.5493,44.5897,44.5009,44.5897,14727.0
2017-07-07 11:20:00,55.24,55.34,55.22,55.33,22803.0,44.5978,44.6785,44.5816,44.6704,22803.0
2017-07-07 11:25:00,55.34,55.44,55.28,55.44,25291.0,44.6785,44.7592,44.6301,44.7592,25291.0
2017-07-07 11:30:00,55.44,55.49,55.42,55.49,50540.0,44.7592,44.7996,44.7431,44.7996,50540.0
2017-07-07 11:35:00,55.5,55.68,55.5,55.6,116879.0,44.8077,44.953,44.8077,44.8884,116879.0
2017-07-07 11:40:00,55.6,55.71,55.6,55.7,53614.0,44.8884,44.9772,44.8884,44.9692,53614.0
2017-07-07 11:45:00,55.7,55.72,55.66,55.68,17571.0,44.9692,44.9853,44.9369,44.953,17571.0
2017-07-07 11:50:00,55.67,55.77,55.67,55.69,65536.0,44.9449,45.0257,44.9449,44.9611,65536.0
2017-07-07 11:55:00,55.7,55.73,55.63,55.65,33846.0,44.9692,44.9934,44.9126,44.9288,33846.0
2017-07-07 12:00:00,55.66,55.74,55.65,55.73,25935.0,44.9369,45.0015,44.9288,44.9934,25935.0
2017-07-07 12:05:00,55.73,55.77,55.66,55.67,48999.0,44.9934,45.0257,44.9369,44.9449,48999.0
2017-07-07 12:10:00,55.67,55.78,55.67,55.78,66673.0,44.9449,45.0337,44.9449,45.0337,66673.0
2017-07-07 12:15:00,55.78,55.82,55.73,55.77,35385.0,45.0337,45.066,44.9934,45.0257,35385.0
2017-07-07 12:20:00,55.77,55.77,55.71,55.77,27081.0,45.0257,45.0257,44.9772,45.0257,27081.0
2017-07-07 12:25:00,55.76,55.77,55.73,55.74,23515.0,45.0176,45.0257,44.9934,45.0015,23515.0
2017-07-07 12:30:00,55.75,55.79,55.74,55.76,39706.0,45.0095,45.0418,45.0015,45.0176,39706.0
2017-07-07 12:35:00,55.77,55.78,55.71,55.71,20125.0,45.0257,45.0337,44.9772,44.9772,20125.0
2017-07-07 12:40:00,55.71,55.76,55.7,55.72,81129.0,44.9772,45.0176,44.9692,44.9853,81129.0
2017-07-07 12:45:00,55.72,55.76,55.7,55.71,14084.0,44.9853,45.0176,44.9692,44.9772,14084.0
2017-07-07 12:50:00,55.7,55.73,55.69,55.72,18254.0,44.9692,44.9934,44.9611,44.9853,18254.0
2017-07-07 12:55:00,55.72,55.8,55.72,55.76,24826.0,44.9853,45.0499,44.9853,45.0176,24826.0
2017-07-07 13:00:00,55.76,55.8,55.73,55.75,27311.0,45.0176,45.0499,44.9934,45.0095,27311.0
2017-07-07 13:05:00,55.76,55.78,55.75,55.76,15000.0,45.0176,45.0337,45.0095,45.0176,15000.0
2017-07-07 13:10:00,55.76,55.76,55.72,55.74,17445.0,45.0176,45.0176,44.9853,45.0015,17445.0
2017-07-07 13:15:00,55.74,55.76,55.72,55.72,20275.0,45.0015,45.0176,44.9853,44.9853,20275.0
2017-07-07 13:20:00,55.72,55.73,55.65,55.65,18200.0,44.9853,44.9934,44.9288,44.9288,18200.0
2017-07-07 13:25:00,55.66,55.67,55.63,55.65,18714.0,44.9369,44.9449,44.9126,44.9288,18714.0
2017-07-07 13:30:00,55.64,55.66,55.62,55.63,14476.0,44.9207,44.9369,44.9046,44.9126,14476.0
2017-07-07 13:35:00,55.63,55.67,55.62,55.67,11013.0,44.9126,44.9449,44.9046,44.9449,11013.0
2017-07-07 13:40:00,55.67,55.7,55.66,55.69,12641.0,44.9449,44.9692,44.9369,44.9611,12641.0
2017-07-07 13:45:00,55.69,55.69,55.64,55.64,12258.0,44.9611,44.9611,44.9207,44.9207,12258.0
2017-07-07 13:50:00,55.64,55.64,55.58,55.59,8330.0,44.9207,44.9207,44.8723,44.8803,8330.0
2017-07-07 13:55:00,55.58,55.61,55.55,55.61,8592.0,44.8723,44.8965,44.8481,44.8965,8592.0
2017-07-07 14:00:00,55.61,55.61,55.54,55.54,11077.0,44.8965,44.8965,44.84,44.84,11077.0
2017-07-07 14:05:00,55.53,55.59,55.53,55.55,7633.0,44.8319,44.8803,44.8319,44.8481,7633.0
2017-07-07 14:10:00,55.55,55.64,55.55,55.63,7089.0,44.8481,44.9207,44.8481,44.9126,7089.0
2017-07-07 14:15:00,55.64,55.72,55.64,55.67,11610.0,44.9207,44.9853,44.9207,44.9449,11610.0
2017-07-07 14:20:00,55.67,55.67,55.64,55.65,6700.0,44.9449,44.9449,44.9207,44.9288,6700.0
2017-07-07 14:25:00,55.65,55.65,55.57,55.59,10096.0,44.9288,44.9288,44.8642,44.8803,10096.0
2017-07-07 14:30:00,55.59,55.64,55.57,55.59,15735.0,44.8803,44.9207,44.8642,44.8803,15735.0
2017-07-07 14:35:00,55.58,55.59,55.55,55.58,17540.0,44.8723,44.8803,44.8481,44.8723,17540.0
2017-07-07 14:40:00,55.58,55.62,55.57,55.61,14470.0,44.8723,44.9046,44.8642,44.8965,14470.0
2017-07-07 14:45:00,55.61,55.65,55.6,55.65,21818.0,44.8965,44.9288,44.8884,44.9288,21818.0
2017-07-07 14:50:00,55.66,55.68,55.64,55.64,39647.0,44.9369,44.953,44.9207,44.9207,39647.0
2017-07-07 14:55:00,55.64,55.64,55.55,55.55,43531.0,44.9207,44.9207,44.8481,44.8481,43531.0
2017-07-07 15:00:00,55.55,55.58,55.53,55.54,27092.0,44.8481,44.8723,44.8319,44.84,27092.0
2017-07-07 15:05:00,55.55,55.55,55.51,55.55,70600.0,44.8481,44.8481,44.8158,44.8481,70600.0
2017-07-07 15:10:00,55.55,55.59,55.54,55.54,59397.0,44.8481,44.8803,44.84,44.84,59397.0
2017-07-07 15:15:00,55.55,55.55,55.52,55.55,48338.0,44.8481,44.8481,44.8238,44.8481,48338.0
2017-07-07 15:20:00,55.55,55.55,55.5,55.51,33749.0,44.8481,44.8481,44.8077,44.8158,33749.0
2017-07-07 15:25:00,55.5,55.55,55.48,55.54,45051.0,44.8077,44.8481,44.7915,44.84,45051.0
2017-07-07 15:30:00,55.55,55.55,55.52,55.53,46772.0,44.8481,44.8481,44.8238,44.8319,46772.0
2017-07-07 15:35:00,55.53,55.66,55.52,55.66,101593.0,44.8319,44.9369,44.8238,44.9369,101593.0
2017-07-07 15:40:00,55.66,55.68,55.59,55.64,61066.0,44.9369,44.953,44.8803,44.9207,61066.0
2017-07-07 15:45:00,55.64,55.65,55.59,55.6,93301.0,44.9207,44.9288,44.8803,44.8884,93301.0
2017-07-07 15:50:00,55.6,55.69,55.6,55.68,119836.0,44.8884,44.9611,44.8884,44.953,119836.0
2017-07-07 15:55:00,55.67,55.74,55.67,55.67,265008.0,44.9449,45.0015,44.9449,44.9449,265008.0
2017-07-10 09:30:00,55.48,55.61,55.4,55.43,32259.0,44.7915,44.8965,44.727,44.7512,32259.0
2017-07-10 09:35:00,55.43,55.43,55.21,55.38,48965.0,44.7512,44.7512,44.5736,44.7108,48965.0
2017-07-10 09:40:00,55.41,55.53,55.36,55.49,40058.0,44.735,44.8319,44.6947,44.7996,40058.0
2017-07-10 09:45:00,55.48,55.61,55.4,55.61,38540.0,44.7915,44.8965,44.727,44.8965,38540.0
2017-07-10 09:50:00,55.61,55.69,55.55,55.59,51746.0,44.8965,44.9611,44.8481,44.8803,51746.0
2017-07-10 09:55:00,55.6,55.65,55.56,55.6,140810.0,44.8884,44.9288,44.8561,44.8884,140810.0
2017-07-10 10:00:00,55.59,55.69,55.57,55.63,91646.0,44.8803,44.9611,44.8642,44.9126,91646.0
2017-07-10 10:05:00,55.62,55.64,55.46,55.46,214759.0,44.9046,44.9207,44.7754,44.7754,214759.0
2017-07-10 10:10:00,55.47,55.53,55.35,55.35,36725.0,44.7835,44.8319,44.6866,44.6866,36725.0
2017-07-10 10:15:00,55.35,55.4,55.33,55.37,25772.0,44.6866,44.727,44.6704,44.7027,25772.0
2017-07-10 10:20:00,55.37,55.56,55.37,55.54,24107.0,44.7027,44.8561,44.7027,44.84,24107.0
2017-07-10 10:25:00,55.53,55.58,55.48,55.49,63440.0,44.8319,44.8723,44.7915,44.7996,63440.0
2017-07-10 10:30:00,55.5,55.55,55.43,55.44,60309.0,44.8077,44.8481,44.7512,44.7592,60309.0
2017-07-10 10:35:00,55.43,55.43,55.33,55.39,52133.0,44.7512,44.7512,44.6704,44.7189,52133.0
2017-07-10 10:40:00,55.4,55.44,55.35,55.4,26406.0,44.727,44.7592,44.6866,44.727,26406.0
2017-07-10 10:45:00,55.41,55.47,55.35,55.36,36798.0,44.735,44.7835,44.6866,44.6947,36798.0
2017-07-10 10:50:00,55.35,55.39,55.3,55.36,76967.0,44.6866,44.7189,44.6462,44.6947,76967.0
2017-07-10 10:55:00,55.36,55.39,55.23,55.28,41293.0,44.6947,44.7189,44.5897,44.6301,41293.0
2017-07-10 11:00:00,55.27,55.34,55.25,55.26,29046.0,44.622,44.6785,44.6059,44.6139,29046.0
2017-07-10 11:05:00,55.27,55.39,55.27,55.38,15071.0,44.622,44.7189,44.622,44.7108,15071.0
2017-07-10 11:10:00,55.38,55.41,55.36,55.4,48200.0,44.7108,44.735,44.6947,44.727,48200.0
2017-07-10 11:15:00,55.41,55.41,55.32,55.36,24074.0,44.735,44.735,44.6624,44.6947,24074.0
2017-07-10 11:20:00,55.36,55.37,55.28,55.29,31156.0,44.6947,44.7027,44.6301,44.6381,31156.0
2017-07-10 11:25:00,55.28,55.3,55.26,55.27,64057.0,44.6301,44.6462,44.6139,44.622,64057.0
2017-07-10 11:30:00,55.28,55.29,55.24,55.25,66705.0,44.6301,44.6381,44.5978,44.6059,66705.0
2017-07-10 11:35:00,55.25,55.3,55.23,55.29,21536.0,44.6059,44.6462,44.5897,44.6381,21536.0
2017-07-10 11:40:00,55.3,55.36,55.3,55.35,48962.0,44.6462,44.6947,44.6462,44.6866,48962.0
2017-07-10 11:45:00,55.35,55.41,55.34,55.41,12651.0,44.6866,44.735,44.6785,44.735,12651.0
2017-07-10 11:50:00,55.41,55.41,55.31,55.31,14126.0,44.735,44.735,44.6543,44.6543,14126.0
2017-07-10 11:55:00,55.32,55.38,55.31,55.38,8700.0,44.6624,44.7108,44.6543,44.7108,8700.0
2017-07-10 12:00:00,55.37,55.43,55.34,55.4,15100.0,44.7027,44.7512,44.6785,44.727,15100.0
2017-07-10 12:05:00,55.39,55.47,55.39,55.45,22700.0,44.7189,44.7835,44.7189,44.7673,22700.0
2017-07-10 12:10:00,55.45,55.6,55.45,55.58,19870.0,44.7673,44.8884,44.7673,44.8723,19870.0
2017-07-10 12:15:00,55.57,55.57,55.51,55.57,55510.0,44.8642,44.8642,44.8158,44.8642,55510.0
2017-07-10 12:20:00,55.58,55.59,55.56,55.56,17226.0,44.8723,44.8803,44.8561,44.8561,17226.0
2017-07-10 12:25:00,55.55,55.59,55.54,55.57,17270.0,44.8481,44.8803,44.84,44.8642,17270.0
2017-07-10 12:30:00,55.57,55.67,55.57,55.67,14945.0,44.8642,44.9449,44.8642,44.9449,14945.0
2017-07-10 12:35:00,55.67,55.69,55.64,55.65,17280.0,44.9449,44.9611,44.9207,44.9288,17280.0
2017-07-10 12:40:00,55.65,55.69,55.61,55.67,58035.0,44.9288,44.9611,44.8965,44.9449,58035.0
2017-07-10 12:45:00,55.66,55.67,55.57,55.58,54559.0,44.9369,44.9449,44.8642,44.8723,54559.0
2017-07-10 12:50:00,55.58,55.6,55.55,55.6,9080.0,44.8723,44.8884,44.8481,44.8884,9080.0
2017-07-10 12:55:00,55.61,55.68,55.57,55.68,16107.0,44.8965,44.953,44.8642,44.953,16107.0
2017-07-10 13:00:00,55.68,55.68,55.65,55.67,10020.0,44.953,44.953,44.9288,44.9449,10020.0
2017-07-10 13:05:00,55.66,55.72,55.65,55.68,24616.0,44.9369,44.9853,44.9288,44.953,24616.0
2017-07-10 13:10:00,55.68,55.68,55.6,55.64,18189.0,44.953,44.953,44.8884,44.9207,18189.0
2017-07-10 13:15:00,55.64,55.66,55.57,55.58,19370.0,44.9207,44.9369,44.8642,44.8723,19370.0
2017-07-10 13:20:00,55.58,55.58,55.54,55.54,8655.0,44.8723,44.8723,44.84,44.84,8655.0
2017-07-10 13:25:00,55.54,55.62,55.52,55.61,42665.0,44.84,44.9046,44.8238,44.8965,42665.0
2017-07-10 13:30:00,55.61,55.63,55.6,55.6,16243.0,44.8965,44.9126,44.8884,44.8884,16243.0
2017-07-10 13:35:00,55.61,55.63,55.55,55.57,15376.0,44.8965,44.9126,44.8481,44.8642,15376.0
2017-07-10 13:40:00,55.57,55.65,55.55,55.63,12181.0,44.8642,44.9288,44.8481,44.9126,12181.0
2017-07-10 13:45:00,55.64,55.65,55.62,55.63,8681.0,44.9207,44.9288,44.9046,44.9126,8681.0
2017-07-10 13:50:00,55.64,55.69,55.63,55.69,11197.0,44.9207,44.9611,44.9126,44.9611,11197.0
2017-07-10 13:55:00,55.68,55.71,55.63,55.63,26452.0,44.953,44.9772,44.9126,44.9126,26452.0
2017-07-10 14:00:00,55.63,55.64,55.59,55.61,21728.0,44.9126,44.9207,44.8803,44.8965,21728.0
2017-07-10 14:05:00,55.6,55.61,55.58,55.59,8341.0,44.8884,44.8965,44.8723,44.8803,8341.0
2017-07-10 14:10:00,55.58,55.71,55.58,55.69,14079.0,44.8723,44.9772,44.8723,44.9611,14079.0
2017-07-10 14:15:00,55.69,55.7,55.67,55.68,40628.0,44.9611,44.9692,44.9449,44.953,40628.0
2017-07-10 14:20:00,55.68,55.71,55.65,55.66,15696.0,44.953,44.9772,44.9288,44.9369,15696.0
2017-07-10 14:25:00,55.66,55.66,55.61,55.61,14046.0,44.9369,44.9369,44.8965,44.8965,14046.0
2017-07-10 14:30:00,55.6,55.66,55.58,55.65,106629.0,44.8884,44.9369,44.8723,44.9288,106629.0
2017-07-10 14:35:00,55.66,55.7,55.65,55.67,23309.0,44.9369,44.9692,44.9288,44.9449,23309.0
2017-07-10 14:40:00,55.67,55.67,55.6,55.61,69746.0,44.9449,44.9449,44.8884,44.8965,69746.0
2017-07-10 14:45:00,55.6,55.61,55.55,55.57,17343.0,44.8884,44.8965,44.8481,44.8642,17343.0
2017-07-10 14:50:00,55.57,55.57,55.53,55.53,26051.0,44.8642,44.8642,44.8319,44.8319,26051.0
2017-07-10 14:55:00,55.53,55.56,55.51,55.55,18311.0,44.8319,44.8561,44.8158,44.8481,18311.0
2017-07-10 15:00:00,55.55,55.59,55.55,55.59,24623.0,44.8481,44.8803,44.8481,44.8803,24623.0
2017-07-10 15:05:00,55.58,55.66,55.56,55.64,67528.0,44.8723,44.9369,44.8561,44.9207,67528.0
2017-07-10 15:10:00,55.63,55.63,55.53,55.55,70046.0,44.9126,44.9126,44.8319,44.8481,70046.0
2017-07-10 15:15:00,55.55,55.57,55.47,55.49,25298.0,44.8481,44.8642,44.7835,44.7996,25298.0
2017-07-10 15:20:00,55.49,55.5,55.45,55.45,14995.0,44.7996,44.8077,44.7673,44.7673,14995.0
2017-07-10 15:25:00,55.45,55.46,55.39,55.41,29437.0,44.7673,44.7754,44.7189,44.735,29437.0
2017-07-10 15:30:00,55.41,55.47,55.39,55.44,36980.0,44.735,44.7835,44.7189,44.7592,36980.0
2017-07-10 15:35:00,55.45,55.55,55.42,55.52,38438.0,44.7673,44.8481,44.7431,44.8238,38438.0
2017-07-10 15:40:00,55.52,55.56,55.51,55.54,72421.0,44.8238,44.8561,44.8158,44.84,72421.0
2017-07-10 15:45:00,55.54,55.54,55.41,55.46,56900.0,44.84,44.84,44.735,44.7754,56900.0
2017-07-10 15:50:00,55.45,55.46,55.39,55.41,55132.0,44.7673,44.7754,44.7189,44.735,55132.0
2017-07-10 15:55:00,55.41,55.42,55.34,55.37,133880.0,44.735,44.7431,44.6785,44.7027,133880.0
2017-07-11 09:30:00,55.41,55.45,55.3,55.35,30044.0,44.735,44.7673,44.6462,44.6866,30044.0
2017-07-11 09:35:00,55.36,55.39,55.08,55.09,123805.0,44.6947,44.7189,44.4686,44.4767,123805.0
2017-07-11 09:40:00,55.08,55.19,55.02,55.05,72665.0,44.4686,44.5574,44.4202,44.4444,72665.0
2017-07-11 09:45:00,55.05,55.21,55.05,55.1,66847.0,44.4444,44.5736,44.4444,44.4847,66847.0
2017-07-11 09:50:00,55.09,55.3,55.08,55.29,78738.0,44.4767,44.6462,44.4686,44.6381,78738.0
2017-07-11 09:55:00,55.28,55.29,55.14,55.14,42341.0,44.6301,44.6381,44.517,44.517,42341.0
2017-07-11 10:00:00,55.13,55.23,55.13,55.23,26095.0,44.509,44.5897,44.509,44.5897,26095.0
2017-07-11 10:05:00,55.22,55.22,55.04,55.06,28940.0,44.5816,44.5816,44.4363,44.4525,28940.0
2017-07-11 10:10:00,55.07,55.21,55.07,55.11,47814.0,44.4605,44.5736,44.4605,44.4928,47814.0
2017-07-11 10:15:00,55.11,55.18,55.06,55.06,42726.0,44.4928,44.5493,44.4525,44.4525,42726.0
2017-07-11 10:20:00,55.06,55.07,54.97,54.99,50799.0,44.4525,44.4605,44.3798,44.3959,50799.0
2017-07-11 10:25:00,54.98,55.08,54.98,54.99,44454.0,44.3879,44.4686,44.3879,44.3959,44454.0
2017-07-11 10:30:00,55.0,55.04,54.96,55.02,36996.0,44.404,44.4363,44.3717,44.4202,36996.0
2017-07-11 10:35:00,55.02,55.13,55.02,55.1,29543.0,44.4202,44.509,44.4202,44.4847,29543.0
2017-07-11 10:40:00,55.1,55.22,55.1,55.15,49108.0,44.4847,44.5816,44.4847,44.5251,49108.0
2017-07-11 10:45:00,55.15,55.22,55.15,55.22,14523.0,44.5251,44.5816,44.5251,44.5816,14523.0
2017-07-11 10:50:00,55.22,55.35,55.22,55.34,36900.0,44.5816,44.6866,44.5816,44.6785,36900.0
2017-07-11 10:55:00,55.35,55.44,55.34,55.44,103515.0,44.6866,44.7592,44.6785,44.7592,103515.0
2017-07-11 11:00:00,55.44,55.46,55.37,55.44,41154.0,44.7592,44.7754,44.7027,44.7592,41154.0
2017-07-11 11:05:00,55.44,55.48,55.42,55.48,33854.0,44.7592,44.7915,44.7431,44.7915,33854.0
2017-07-11 11:10:00,55.47,55.47,55.3,55.33,74629.0,44.7835,44.7835,44.6462,44.6704,74629.0
2017-07-11 11:15:00,55.33,55.38,55.27,55.38,30451.0,44.6704,44.7108,44.622,44.7108,30451.0
2017-07-11 11:20:00,55.37,55.37,55.1,55.12,71235.0,44.7027,44.7027,44.4847,44.5009,71235.0
2017-07-11 11:25:00,55.12,55.12,54.87,54.99,172839.0,44.5009,44.5009,44.2991,44.3959,172839.0
2017-07-11 11:30:00,54.97,55.14,54.93,55.14,68515.0,44.3798,44.517,44.3475,44.517,68515.0
2017-07-11 11:35:00,55.14,55.25,55.12,55.15,117215.0,44.517,44.6059,44.5009,44.5251,117215.0
2017-07-11 11:40:00,55.15,55.26,55.14,55.26,63067.0,44.5251,44.6139,44.517,44.6139,63067.0
2017-07-11 11:45:00,55.26,55.27,55.22,55.27,30675.0,44.6139,44.622,44.5816,44.622,30675.0
2017-07-11 11:50:00,55.28,55.38,55.28,55.34,35947.0,44.6301,44.7108,44.6301,44.6785,35947.0
2017-07-11 11:55:00,55.34,55.36,55.3,55.32,14048.0,44.6785,44.6947,44.6462,44.6624,14048.0
2017-07-11 12:00:00,55.33,55.4,55.31,55.33,21903.0,44.6704,44.727,44.6543,44.6704,21903.0
2017-07-11 12:05:00,55.33,55.4,55.3,55.38,17700.0,44.6704,44.727,44.6462,44.7108,17700.0
2017-07-11 12:10:00,55.38,55.42,55.35,55.41,26594.0,44.7108,44.7431,44.6866,44.735,26594.0
2017-07-11 12:15:00,55.41,55.44,55.37,55.38,53557.0,44.735,44.7592,44.7027,44.7108,53557.0
2017-07-11 12:20:00,55.39,55.45,55.37,55.37,22711.0,44.7189,44.7673,44.7027,44.7027,22711.0
2017-07-11 12:25:00,55.37,55.39,55.3,55.39,14299.0,44.7027,44.7189,44.6462,44.7189,14299.0
2017-07-11 12:30:00,55.4,55.4,55.28,55.31,86200.0,44.727,44.727,44.6301,44.6543,86200.0
2017-07-11 12:35:00,55.31,55.32,55.23,55.23,29600.0,44.6543,44.6624,44.5897,44.5897,29600.0
2017-07-11 12:40:00,55.22,55.25,55.19,55.23,25440.0,44.5816,44.6059,44.5574,44.5897,25440.0
2017-07-11 12:45:00,55.25,55.27,55.2,55.21,20641.0,44.6059,44.622,44.5655,44.5736,20641.0
2017-07-11 12:50:00,55.2,55.23,55.18,55.2,13306.0,44.5655,44.5897,44.5493,44.5655,13306.0
2017-07-11 12:55:00,55.2,55.25,55.19,55.24,10600.0,44.5655,44.6059,44.5574,44.5978,10600.0
2017-07-11 13:00:00,55.24,55.31,55.23,55.28,14000.0,44.5978,44.6543,44.5897,44.6301,14000.0
2017-07-11 13:05:00,55.29,55.31,55.23,55.23,11488.0,44.6381,44.6543,44.5897,44.5897,11488.0
2017-07-11 13:10:00,55.23,55.27,55.21,55.22,14241.0,44.5897,44.622,44.5736,44.5816,14241.0
2017-07-11 13:15:00,55.24,55.26,55.22,55.25,10995.0,44.5978,44.6139,44.5816,44.6059,10995.0
2017-07-11 13:20:00,55.24,55.28,55.23,55.27,9350.0,44.5978,44.6301,44.5897,44.622,9350.0
2017-07-11 13:25:00,55.25,55.25,55.17,55.17,18376.0,44.6059,44.6059,44.5413,44.5413,18376.0
2017-07-11 13:30:00,55.16,55.2,55.1,55.1,13260.0,44.5332,44.5655,44.4847,44.4847,13260.0
2017-07-11 13:35:00,55.1,55.13,55.04,55.11,83719.0,44.4847,44.509,44.4363,44.4928,83719.0
2017-07-11 13:40:00,55.1,55.27,55.1,55.27,28753.0,44.4847,44.622,44.4847,44.622,28753.0
2017-07-11 13:45:00,55.26,55.29,55.25,55.29,51862.0,44.6139,44.6381,44.6059,44.6381,51862.0
2017-07-11 13:50:00,55.29,55.34,55.26,55.28,33902.0,44.6381,44.6785,44.6139,44.6301,33902.0
2017-07-11 13:55:00,55.28,55.31,55.27,55.28,6738.0,44.6301,44.6543,44.622,44.6301,6738.0
2017-07-11 14:00:00,55.28,55.3,55.19,55.25,104296.0,44.6301,44.6462,44.5574,44.6059,104296.0
2017-07-11 14:05:00,55.25,55.25,55.19,55.21,37614.0,44.6059,44.6059,44.5574,44.5736,37614.0
2017-07-11 14:10:00,55.21,55.23,55.17,55.19,11400.0,44.5736,44.5897,44.5413,44.5574,11400.0
2017-07-11 14:15:00,55.18,55.2,55.14,55.14,18501.0,44.5493,44.5655,44.517,44.517,18501.0
2017-07-11 14:20:00,55.13,55.13,55.08,55.12,27985.0,44.509,44.509,44.4686,44.5009,27985.0
2017-07-11 14:25:00,55.12,55.17,55.11,55.16,8275.0,44.5009,44.5413,44.4928,44.5332,8275.0
2017-07-11 14:30:00,55.16,55.19,55.12,55.19,24390.0,44.5332,44.5574,44.5009,44.5574,24390.0
2017-07-11 14:35:00,55.18,55.18,55.1,55.11,17832.0,44.5493,44.5493,44.4847,44.4928,17832.0
2017-07-11 14:40:00,55.1,55.14,55.08,55.14,6885.0,44.4847,44.517,44.4686,44.517,6885.0
2017-07-11 14:45:00,55.14,55.18,55.12,55.17,10500.0,44.517,44.5493,44.5009,44.5413,10500.0
2017-07-11 14:50:00,55.16,55.23,55.16,55.23,9089.0,44.5332,44.5897,44.5332,44.5897,9089.0
2017-07-11 14:55:00,55.24,55.3,55.23,55.29,16116.0,44.5978,44.6462,44.5897,44.6381,16116.0
2017-07-11 15:00:00,55.29,55.32,55.24,55.26,12594.0,44.6381,44.6624,44.5978,44.6139,12594.0
2017-07-11 15:05:00,55.26,55.32,55.25,55.26,26810.0,44.6139,44.6624,44.6059,44.6139,26810.0
2017-07-11 15:10:00,55.26,55.27,55.19,55.19,82795.0,44.6139,44.622,44.5574,44.5574,82795.0
2017-07-11 15:15:00,55.19,55.2,55.16,55.2,21670.0,44.5574,44.5655,44.5332,44.5655,21670.0
2017-07-11 15:20:00,55.2,55.25,55.2,55.25,11100.0,44.5655,44.6059,44.5655,44.6059,11100.0
2017-07-11 15:25:00,55.24,55.24,55.17,55.17,28131.0,44.5978,44.5978,44.5413,44.5413,28131.0
2017-07-11 15:30:00,55.18,55.31,55.17,55.26,40140.0,44.5493,44.6543,44.5413,44.6139,40140.0
2017-07-11 15:35:00,55.25,55.28,55.24,55.27,33673.0,44.6059,44.6301,44.5978,44.622,33673.0
2017-07-11 15:40:00,55.27,55.34,55.24,55.34,90443.0,44.622,44.6785,44.5978,44.6785,90443.0
2017-07-11 15:45:00,55.33,55.34,55.24,55.24,36305.0,44.6704,44.6785,44.5978,44.5978,36305.0
2017-07-11 15:50:00,55.24,55.27,55.22,55.24,48375.0,44.5978,44.622,44.5816,44.5978,48375.0
2017-07-11 15:55:00,55.25,55.28,55.24,55.28,128585.0,44.6059,44.6301,44.5978,44.6301,128585.0
2017-07-12 09:30:00,55.01,55.15,54.94,55.15,184260.0,44.4121,44.5251,44.3556,44.5251,184260.0
2017-07-12 09:35:00,55.13,55.27,55.08,55.12,87648.0,44.509,44.622,44.4686,44.5009,87648.0
2017-07-12 09:40:00,55.13,55.16,55.01,55.02,162677.0,44.509,44.5332,44.4121,44.4202,162677.0
2017-07-12 09:45:00,55.02,55.2,55.02,55.12,111324.0,44.4202,44.5655,44.4202,44.5009,111324.0
2017-07-12 09:50:00,55.12,55.27,55.11,55.27,52859.0,44.5009,44.622,44.4928,44.622,52859.0
2017-07-12 09:55:00,55.28,55.4,55.28,55.36,58461.0,44.6301,44.727,44.6301,44.6947,58461.0
2017-07-12 10:00:00,55.36,55.51,55.36,55.39,107915.0,44.6947,44.8158,44.6947,44.7189,107915.0
2017-07-12 10:05:00,55.4,55.52,55.35,55.44,61716.0,44.727,44.8238,44.6866,44.7592,61716.0
2017-07-12 10:10:00,55.43,55.49,55.42,55.47,123443.0,44.7512,44.7996,44.7431,44.7835,123443.0
2017-07-12 10:15:00,55.47,55.51,55.44,55.46,89232.0,44.7835,44.8158,44.7592,44.7754,89232.0
2017-07-12 10:20:00,55.45,55.47,55.39,55.39,32978.0,44.7673,44.7835,44.7189,44.7189,32978.0
2017-07-12 10:25:00,55.39,55.49,55.39,55.45,28077.0,44.7189,44.7996,44.7189,44.7673,28077.0
2017-07-12 10:30:00,55.44,55.52,55.42,55.47,42290.0,44.7592,44.8238,44.7431,44.7835,42290.0
2017-07-12 10:35:00,55.47,55.49,55.38,55.41,20132.0,44.7835,44.7996,44.7108,44.735,20132.0
2017-07-12 10:40:00,55.41,55.42,55.26,55.27,71465.0,44.735,44.7431,44.6139,44.622,71465.0
2017-07-12 10:45:00,55.28,55.32,55.25,55.27,36592.0,44.6301,44.6624,44.6059,44.622,36592.0
2017-07-12 10:50:00,55.27,55.27,55.12,55.14,22961.0,44.622,44.622,44.5009,44.517,22961.0
2017-07-12 10:55:00,55.14,55.19,55.05,55.06,57356.0,44.517,44.5574,44.4444,44.4525,57356.0
2017-07-12 11:00:00,55.05,55.08,54.99,55.08,34253.0,44.4444,44.4686,44.3959,44.4686,34253.0
2017-07-12 11:05:00,55.08,55.12,55.06,55.1,47528.0,44.4686,44.5009,44.4525,44.4847,47528.0
2017-07-12 11:10:00,55.1,55.2,55.09,55.19,48060.0,44.4847,44.5655,44.4767,44.5574,48060.0
2017-07-12 11:15:00,55.19,55.2,55.08,55.08,58604.0,44.5574,44.5655,44.4686,44.4686,58604.0
2017-07-12 11:20:00,55.09,55.11,54.99,55.01,23051.0,44.4767,44.4928,44.3959,44.4121,23051.0
2017-07-12 11:25:00,55.01,55.12,55.0,55.11,47156.0,44.4121,44.5009,44.404,44.4928,47156.0
2017-07-12 11:30:00,55.11,55.17,55.05,55.05,29350.0,44.4928,44.5413,44.4444,44.4444,29350.0
2017-07-12 11:35:00,55.05,55.17,55.05,55.14,37366.0,44.4444,44.5413,44.4444,44.517,37366.0
2017-07-12 11:40:00,55.14,55.16,54.99,55.0,20879.0,44.517,44.5332,44.3959,44.404,20879.0
2017-07-12 11:45:00,55.0,55.03,54.99,54.99,11259.0,44.404,44.4282,44.3959,44.3959,11259.0
2017-07-12 11:50:00,54.99,55.05,54.97,55.05,29103.0,44.3959,44.4444,44.3798,44.4444,29103.0
2017-07-12 11:55:00,55.06,55.15,55.06,55.15,16580.0,44.4525,44.5251,44.4525,44.5251,16580.0
2017-07-12 12:00:00,55.14,55.15,55.08,55.15,21780.0,44.517,44.5251,44.4686,44.5251,21780.0
2017-07-12 12:05:00,55.14,55.17,55.1,55.16,15811.0,44.517,44.5413,44.4847,44.5332,15811.0
2017-07-12 12:10:00,55.16,55.19,55.02,55.02,70729.0,44.5332,44.5574,44.4202,44.4202,70729.0
2017-07-12 12:15:00,55.0,55.05,54.99,55.03,26260.0,44.404,44.4444,44.3959,44.4282,26260.0
2017-07-12 12:20:00,55.03,55.12,55.03,55.09,14103.0,44.4282,44.5009,44.4282,44.4767,14103.0
2017-07-12 12:25:00,55.09,55.14,55.08,55.13,28029.0,44.4767,44.517,44.4686,44.509,28029.0
2017-07-12 12:30:00,55.12,55.14,55.06,55.07,25467.0,44.5009,44.517,44.4525,44.4605,25467.0
2017-07-12 12:35:00,55.07,55.11,55.04,55.1,25894.0,44.4605,44.4928,44.4363,44.4847,25894.0
2017-07-12 12:40:00,55.1,55.11,55.01,55.01,13578.0,44.4847,44.4928,44.4121,44.4121,13578.0
2017-07-12 12:45:00,55.02,55.04,54.99,55.0,15257.0,44.4202,44.4363,44.3959,44.404,15257.0
2017-07-12 12:50:00,55.01,55.02,54.98,54.98,14402.0,44.4121,44.4202,44.3879,44.3879,14402.0
2017-07-12 12:55:00,54.98,55.13,54.94,55.12,63577.0,44.3879,44.509,44.3556,44.5009,63577.0
2017-07-12 13:00:00,55.12,55.15,55.1,55.1,13425.0,44.5009,44.5251,44.4847,44.4847,13425.0
2017-07-12 13:05:00,55.1,55.11,55.04,55.09,30200.0,44.4847,44.4928,44.4363,44.4767,30200.0
2017-07-12 13:10:00,55.1,55.13,55.03,55.05,30630.0,44.4847,44.509,44.4282,44.4444,30630.0
2017-07-12 13:15:00,55.06,55.06,55.01,55.04,11215.0,44.4525,44.4525,44.4121,44.4363,11215.0
2017-07-12 13:20:00,55.04,55.05,55.0,55.05,10081.0,44.4363,44.4444,44.404,44.4444,10081.0
2017-07-12 13:25:00,55.04,55.05,55.0,55.05,8874.0,44.4363,44.4444,44.404,44.4444,8874.0
2017-07-12 13:30:00,55.04,55.04,54.99,54.99,6303.0,44.4363,44.4363,44.3959,44.3959,6303.0
2017-07-12 13:35:00,55.0,55.02,54.99,54.99,13038.0,44.404,44.4202,44.3959,44.3959,13038.0
2017-07-12 13:40:00,54.98,55.01,54.97,54.98,35613.0,44.3879,44.4121,44.3798,44.3879,35613.0
2017-07-12 13:45:00,54.98,54.99,54.96,54.97,25560.0,44.3879,44.3959,44.3717,44.3798,25560.0
2017-07-12 13:50:00,54.98,55.01,54.97,54.97,24685.0,44.3879,44.4121,44.3798,44.3798,24685.0
2017-07-12 13:55:00,54.97,55.0,54.95,54.99,15668.0,44.3798,44.404,44.3636,44.3959,15668.0
2017-07-12 14:00:00,55.0,55.02,54.96,54.96,23945.0,44.404,44.4202,44.3717,44.3717,23945.0
2017-07-12 14:05:00,54.95,55.01,54.94,55.0,21865.0,44.3636,44.4121,44.3556,44.404,21865.0
2017-07-12 14:10:00,54.99,55.02,54.94,55.01,35584.0,44.3959,44.4202,44.3556,44.4121,35584.0
2017-07-12 14:15:00,55.02,55.07,55.0,55.02,24788.0,44.4202,44.4605,44.404,44.4202,24788.0
2017-07-12 14:20:00,55.02,55.02,54.98,55.01,16536.0,44.4202,44.4202,44.3879,44.4121,16536.0
2017-07-12 14:25:00,55.0,55.03,54.97,55.02,22150.0,44.404,44.4282,44.3798,44.4202,22150.0
2017-07-12 14:30:00,55.02,55.06,54.98,55.05,165271.0,44.4202,44.4525,44.3879,44.4444,165271.0
2017-07-12 14:35:00,55.06,55.06,55.02,55.03,33849.0,44.4525,44.4525,44.4202,44.4282,33849.0
2017-07-12 14:40:00,55.03,55.05,55.02,55.03,11610.0,44.4282,44.4444,44.4202,44.4282,11610.0
2017-07-12 14:45:00,55.03,55.04,55.0,55.02,17833.0,44.4282,44.4363,44.404,44.4202,17833.0
2017-07-12 14:50:00,55.02,55.05,55.0,55.01,25557.0,44.4202,44.4444,44.404,44.4121,25557.0
2017-07-12 14:55:00,55.0,55.04,54.99,55.04,27181.0,44.404,44.4363,44.3959,44.4363,27181.0
2017-07-12 15:00:00,55.03,55.03,55.0,55.0,9203.0,44.4282,44.4282,44.404,44.404,9203.0
2017-07-12 15:05:00,55.01,55.04,55.01,55.03,12173.0,44.4121,44.4363,44.4121,44.4282,12173.0
2017-07-12 15:10:00,55.04,55.04,54.98,55.03,10677.0,44.4363,44.4363,44.3879,44.4282,10677.0
2017-07-12 15:15:00,55.03,55.08,55.03,55.05,29781.0,44.4282,44.4686,44.4282,44.4444,29781.0
2017-07-12 15:20:00,55.06,55.11,55.06,55.1,19464.0,44.4525,44.4928,44.4525,44.4847,19464.0
2017-07-12 15:25:00,55.1,55.17,55.1,55.15,41095.0,44.4847,44.5413,44.4847,44.5251,41095.0
2017-07-12 15:30:00,55.15,55.19,55.12,55.14,47862.0,44.5251,44.5574,44.5009,44.517,47862.0
2017-07-12 15:35:00,55.14,55.21,55.14,55.2,15366.0,44.517,44.5736,44.517,44.5655,15366.0
2017-07-12 15:40:00,55.19,55.19,55.16,55.17,44067.0,44.5574,44.5574,44.5332,44.5413,44067.0
2017-07-12 15:45:00,55.16,55.2,55.16,55.16,36146.0,44.5332,44.5655,44.5332,44.5332,36146.0
2017-07-12 15:50:00,55.16,55.22,55.16,55.22,51246.0,44.5332,44.5816,44.5332,44.5816,51246.0
2017-07-12 15:55:00,55.22,55.24,55.17,55.2,178920.0,44.5816,44.5978,44.5413,44.5655,178920.0
2017-07-13 09:30:00,55.34,55.5,55.27,55.5,241287.0,44.6785,44.8077,44.622,44.8077,241287.0
2017-07-13 09:35:00,55.49,55.53,55.38,55.42,89533.0,44.7996,44.8319,44.7108,44.7431,89533.0
2017-07-13 09:40:00,55.42,55.47,55.26,55.29,34246.0,44.7431,44.7835,44.6139,44.6381,34246.0
2017-07-13 09:45:00,55.28,55.28,55.16,55.19,196548.0,44.6301,44.6301,44.5332,44.5574,196548.0
2017-07-13 09:50:00,55.2,55.3,55.2,55.28,42174.0,44.5655,44.6462,44.5655,44.6301,42174.0
2017-07-13 09:55:00,55.27,55.33,55.23,55.3,68034.0,44.622,44.6704,44.5897,44.6462,68034.0
2017-07-13 10:00:00,55.3,55.34,55.24,55.3,82187.0,44.6462,44.6785,44.5978,44.6462,82187.0
2017-07-13 10:05:00,55.3,55.39,55.28,55.36,43859.0,44.6462,44.7189,44.6301,44.6947,43859.0
2017-07-13 10:10:00,55.38,55.5,55.37,55.42,41640.0,44.7108,44.8077,44.7027,44.7431,41640.0
2017-07-13 10:15:00,55.43,55.51,55.35,55.5,73175.0,44.7512,44.8158,44.6866,44.8077,73175.0
2017-07-13 10:20:00,55.51,55.52,55.36,55.42,49552.0,44.8158,44.8238,44.6947,44.7431,49552.0
2017-07-13 10:25:00,55.43,55.47,55.2,55.2,87648.0,44.7512,44.7835,44.5655,44.5655,87648.0
2017-07-13 10:30:00,55.19,55.22,55.09,55.21,50284.0,44.5574,44.5816,44.4767,44.5736,50284.0
2017-07-13 10:35:00,55.21,55.21,55.14,55.16,22825.0,44.5736,44.5736,44.517,44.5332,22825.0
2017-07-13 10:40:00,55.17,55.23,55.17,55.22,35179.0,44.5413,44.5897,44.5413,44.5816,35179.0
2017-07-13 10:45:00,55.22,55.23,55.13,55.14,40435.0,44.5816,44.5897,44.509,44.517,40435.0
2017-07-13 10:50:00,55.15,55.24,55.15,55.24,39667.0,44.5251,44.5978,44.5251,44.5978,39667.0
2017-07-13 10:55:00,55.24,55.29,55.18,55.22,19663.0,44.5978,44.6381,44.5493,44.5816,19663.0
2017-07-13 11:00:00,55.21,55.21,55.11,55.13,22296.0,44.5736,44.5736,44.4928,44.509,22296.0
2017-07-13 11:05:00,55.12,55.16,55.09,55.09,18421.0,44.5009,44.5332,44.4767,44.4767,18421.0
2017-07-13 11:10:00,55.08,55.18,55.03,55.17,36473.0,44.4686,44.5493,44.4282,44.5413,36473.0
2017-07-13 11:15:00,55.16,55.17,55.09,55.13,40422.0,44.5332,44.5413,44.4767,44.509,40422.0
2017-07-13 11:20:00,55.13,55.21,55.13,55.19,54474.0,44.509,44.5736,44.509,44.5574,54474.0
2017-07-13 11:25:00,55.19,55.26,55.19,55.24,72639.0,44.5574,44.6139,44.5574,44.5978,72639.0
2017-07-13 11:30:00,55.25,55.25,55.19,55.2,14088.0,44.6059,44.6059,44.5574,44.5655,14088.0
2017-07-13 11:35:00,55.2,55.21,55.12,55.12,12086.0,44.5655,44.5736,44.5009,44.5009,12086.0
2017-07-13 11:40:00,55.12,55.12,55.09,55.11,10285.0,44.5009,44.5009,44.4767,44.4928,10285.0
2017-07-13 11:45:00,55.12,55.17,55.11,55.17,21725.0,44.5009,44.5413,44.4928,44.5413,21725.0
2017-07-13 11:50:00,55.18,55.2,55.15,55.15,13906.0,44.5493,44.5655,44.5251,44.5251,13906.0
2017-07-13 11:55:00,55.16,55.17,55.13,55.17,16403.0,44.5332,44.5413,44.509,44.5413,16403.0
2017-07-13 12:00:00,55.16,55.24,55.15,55.23,75899.0,44.5332,44.5978,44.5251,44.5897,75899.0
2017-07-13 12:05:00,55.22,55.24,55.21,55.22,35565.0,44.5816,44.5978,44.5736,44.5816,35565.0
2017-07-13 12:10:00,55.22,55.23,55.2,55.22,12312.0,44.5816,44.5897,44.5655,44.5816,12312.0
2017-07-13 12:15:00,55.22,55.27,55.22,55.25,8988.0,44.5816,44.622,44.5816,44.6059,8988.0
2017-07-13 12:20:00,55.24,55.27,55.22,55.27,36508.0,44.5978,44.622,44.5816,44.622,36508.0
2017-07-13 12:25:00,55.27,55.31,55.26,55.28,31805.0,44.622,44.6543,44.6139,44.6301,31805.0
2017-07-13 12:30:00,55.28,55.3,55.23,55.24,11797.0,44.6301,44.6462,44.5897,44.5978,11797.0
2017-07-13 12:35:00,55.22,55.23,55.15,55.16,11706.0,44.5816,44.5897,44.5251,44.5332,11706.0
2017-07-13 12:40:00,55.15,55.17,55.12,55.12,25859.0,44.5251,44.5413,44.5009,44.5009,25859.0
2017-07-13 12:45:00,55.11,55.2,55.11,55.19,17645.0,44.4928,44.5655,44.4928,44.5574,17645.0
2017-07-13 12:50:00,55.19,55.21,55.17,55.2,13025.0,44.5574,44.5736,44.5413,44.5655,13025.0
2017-07-13 12:55:00,55.21,55.24,55.19,55.22,15796.0,44.5736,44.5978,44.5574,44.5816,15796.0
2017-07-13 13:00:00,55.21,55.31,55.2,55.28,53294.0,44.5736,44.6543,44.5655,44.6301,53294.0
2017-07-13 13:05:00,55.28,55.31,55.25,55.26,15126.0,44.6301,44.6543,44.6059,44.6139,15126.0
2017-07-13 13:10:00,55.25,55.26,55.16,55.19,9575.0,44.6059,44.6139,44.5332,44.5574,9575.0
2017-07-13 13:15:00,55.19,55.29,55.18,55.28,44447.0,44.5574,44.6381,44.5493,44.6301,44447.0
2017-07-13 13:20:00,55.27,55.28,55.2,55.23,13104.0,44.622,44.6301,44.5655,44.5897,13104.0
2017-07-13 13:25:00,55.23,55.24,55.16,55.16,11790.0,44.5897,44.5978,44.5332,44.5332,11790.0
2017-07-13 13:30:00,55.15,55.17,55.13,55.15,25491.0,44.5251,44.5413,44.509,44.5251,25491.0
2017-07-13 13:35:00,55.14,55.21,55.13,55.19,8291.0,44.517,44.5736,44.509,44.5574,8291.0
2017-07-13 13:40:00,55.19,55.2,55.17,55.19,8527.0,44.5574,44.5655,44.5413,44.5574,8527.0
2017-07-13 13:45:00,55.19,55.26,55.19,55.25,11559.0,44.5574,44.6139,44.5574,44.6059,11559.0
2017-07-13 13:50:00,55.26,55.26,55.17,55.18,18966.0,44.6139,44.6139,44.5413,44.5493,18966.0
2017-07-13 13:55:00,55.18,55.25,55.17,55.23,68399.0,44.5493,44.6059,44.5413,44.5897,68399.0
2017-07-13 14:00:00,55.22,55.3,55.22,55.29,7535.0,44.5816,44.6462,44.5816,44.6381,7535.0
2017-07-13 14:05:00,55.28,55.3,55.24,55.25,9448.0,44.6301,44.6462,44.5978,44.6059,9448.0
2017-07-13 14:10:00,55.25,55.26,55.2,55.21,12260.0,44.6059,44.6139,44.5655,44.5736,12260.0
2017-07-13 14:15:00,55.21,55.22,55.19,55.22,10527.0,44.5736,44.5816,44.5574,44.5816,10527.0
2017-07-13 14:20:00,55.22,55.28,55.21,55.28,4317.0,44.5816,44.6301,44.5736,44.6301,4317.0
2017-07-13 14:25:00,55.29,55.32,55.25,55.25,12872.0,44.6381,44.6624,44.6059,44.6059,12872.0
2017-07-13 14:30:00,55.25,55.3,55.23,55.29,19254.0,44.6059,44.6462,44.5897,44.6381,19254.0
2017-07-13 14:35:00,55.29,55.31,55.27,55.29,14072.0,44.6381,44.6543,44.622,44.6381,14072.0
2017-07-13 14:40:00,55.29,55.33,55.26,55.27,41729.0,44.6381,44.6704,44.6139,44.622,41729.0
2017-07-13 14:45:00,55.27,55.29,55.26,55.28,12859.0,44.622,44.6381,44.6139,44.6301,12859.0
2017-07-13 14:50:00,55.28,55.3,55.26,55.28,13572.0,44.6301,44.6462,44.6139,44.6301,13572.0
2017-07-13 14:55:00,55.28,55.32,55.26,55.29,24843.0,44.6301,44.6624,44.6139,44.6381,24843.0
2017-07-13 15:00:00,55.29,55.33,55.27,55.3,17819.0,44.6381,44.6704,44.622,44.6462,17819.0
2017-07-13 15:05:00,55.3,55.3,55.24,55.24,10641.0,44.6462,44.6462,44.5978,44.5978,10641.0
2017-07-13 15:10:00,55.25,55.33,55.24,55.33,14608.0,44.6059,44.6704,44.5978,44.6704,14608.0
2017-07-13 15:15:00,55.33,55.35,55.28,55.35,18098.0,44.6704,44.6866,44.6301,44.6866,18098.0
2017-07-13 15:20:00,55.34,55.35,55.31,55.34,24873.0,44.6785,44.6866,44.6543,44.6785,24873.0
2017-07-13 15:25:00,55.34,55.35,55.29,55.29,66952.0,44.6785,44.6866,44.6381,44.6381,66952.0
2017-07-13 15:30:00,55.29,55.35,55.29,55.35,32877.0,44.6381,44.6866,44.6381,44.6866,32877.0
2017-07-13 15:35:00,55.35,55.36,55.32,55.36,36314.0,44.6866,44.6947,44.6624,44.6947,36314.0
2017-07-13 15:40:00,55.36,55.4,55.35,55.36,84215.0,44.6947,44.727,44.6866,44.6947,84215.0
2017-07-13 15:45:00,55.36,55.36,55.31,55.32,489934.0,44.6947,44.6947,44.6543,44.6624,489934.0
2017-07-13 15:50:00,55.32,55.33,55.29,55.32,1030735.0,44.6624,44.6704,44.6381,44.6624,1030735.0
2017-07-13 15:55:00,55.32,55.41,55.32,55.39,176385.0,44.6624,44.735,44.6624,44.7189,176385.0
2017-07-14 09:30:00,54.58,54.89,54.33,54.62,492335.0,44.0649,44.3152,43.8631,44.0972,492335.0
2017-07-14 09:35:00,54.62,54.71,54.5,54.62,130576.0,44.0972,44.1699,44.0003,44.0972,130576.0
2017-07-14 09:40:00,54.6,54.67,54.45,54.6,104455.0,44.0811,44.1376,43.96,44.0811,104455.0
2017-07-14 09:45:00,54.6,54.77,54.59,54.67,79994.0,44.0811,44.2183,44.073,44.1376,79994.0
2017-07-14 09:50:00,54.65,54.71,54.59,54.63,118142.0,44.1214,44.1699,44.073,44.1053,118142.0
2017-07-14 09:55:00,54.62,54.71,54.61,54.62,99907.0,44.0972,44.1699,44.0892,44.0972,99907.0
2017-07-14 10:00:00,54.62,54.66,54.47,54.53,199830.0,44.0972,44.1295,43.9761,44.0246,199830.0
2017-07-14 10:05:00,54.53,54.58,54.47,54.47,86837.0,44.0246,44.0649,43.9761,43.9761,86837.0
2017-07-14 10:10:00,54.47,54.51,54.38,54.51,85850.0,43.9761,44.0084,43.9035,44.0084,85850.0
2017-07-14 10:15:00,54.5,54.5,54.42,54.43,124519.0,44.0003,44.0003,43.9358,43.9438,124519.0
2017-07-14 10:20:00,54.43,54.59,54.43,54.58,78162.0,43.9438,44.073,43.9438,44.0649,78162.0
2017-07-14 10:25:00,54.57,54.58,54.52,54.57,50572.0,44.0569,44.0649,44.0165,44.0569,50572.0
2017-07-14 10:30:00,54.57,54.65,54.55,54.64,113405.0,44.0569,44.1214,44.0407,44.1134,113405.0
2017-07-14 10:35:00,54.64,54.69,54.59,54.64,82801.0,44.1134,44.1537,44.073,44.1134,82801.0
2017-07-14 10:40:00,54.65,54.72,54.64,54.65,80918.0,44.1214,44.178,44.1134,44.1214,80918.0
2017-07-14 10:45:00,54.64,54.72,54.63,54.69,58516.0,44.1134,44.178,44.1053,44.1537,58516.0
2017-07-14 10:50:00,54.69,54.76,54.69,54.76,47631.0,44.1537,44.2103,44.1537,44.2103,47631.0
2017-07-14 10:55:00,54.76,54.87,54.76,54.82,115473.0,44.2103,44.2991,44.2103,44.2587,115473.0
2017-07-14 11:00:00,54.81,54.86,54.78,54.82,131942.0,44.2506,44.291,44.2264,44.2587,131942.0
2017-07-14 11:05:00,54.82,54.89,54.81,54.84,82888.0,44.2587,44.3152,44.2506,44.2748,82888.0
2017-07-14 11:10:00,54.84,54.93,54.84,54.9,86895.0,44.2748,44.3475,44.2748,44.3233,86895.0
2017-07-14 11:15:00,54.91,54.96,54.87,54.88,131638.0,44.3314,44.3717,44.2991,44.3071,131638.0
2017-07-14 11:20:00,54.87,54.91,54.83,54.9,120943.0,44.2991,44.3314,44.2668,44.3233,120943.0
2017-07-14 11:25:00,54.9,54.9,54.83,54.85,47836.0,44.3233,44.3233,44.2668,44.2829,47836.0
2017-07-14 11:30:00,54.84,54.89,54.83,54.87,65405.0,44.2748,44.3152,44.2668,44.2991,65405.0
2017-07-14 11:35:00,54.86,54.9,54.83,54.88,59501.0,44.291,44.3233,44.2668,44.3071,59501.0
2017-07-14 11:40:00,54.88,54.93,54.84,54.85,30038.0,44.3071,44.3475,44.2748,44.2829,30038.0
2017-07-14 11:45:00,54.86,54.91,54.85,54.88,21903.0,44.291,44.3314,44.2829,44.3071,21903.0
2017-07-14 11:50:00,54.87,54.87,54.78,54.8,70646.0,44.2991,44.2991,44.2264,44.2425,70646.0
2017-07-14 11:55:00,54.8,54.82,54.76,54.82,35691.0,44.2425,44.2587,44.2103,44.2587,35691.0
2017-07-14 12:00:00,54.81,54.81,54.71,54.75,26223.0,44.2506,44.2506,44.1699,44.2022,26223.0
2017-07-14 12:05:00,54.76,54.77,54.74,54.76,54307.0,44.2103,44.2183,44.1941,44.2103,54307.0
2017-07-14 12:10:00,54.76,54.76,54.66,54.72,51612.0,44.2103,44.2103,44.1295,44.178,51612.0
2017-07-14 12:15:00,54.71,54.81,54.7,54.8,37936.0,44.1699,44.2506,44.1618,44.2425,37936.0
2017-07-14 12:20:00,54.8,54.82,54.76,54.79,41544.0,44.2425,44.2587,44.2103,44.2345,41544.0
2017-07-14 12:25:00,54.8,54.82,54.74,54.75,32007.0,44.2425,44.2587,44.1941,44.2022,32007.0
2017-07-14 12:30:00,54.75,54.82,54.75,54.81,14158.0,44.2022,44.2587,44.2022,44.2506,14158.0
2017-07-14 12:35:00,54.81,54.83,54.79,54.81,16188.0,44.2506,44.2668,44.2345,44.2506,16188.0
2017-07-14 12:40:00,54.82,54.84,54.79,54.79,23108.0,44.2587,44.2748,44.2345,44.2345,23108.0
2017-07-14 12:45:00,54.79,54.79,54.76,54.77,13907.0,44.2345,44.2345,44.2103,44.2183,13907.0
2017-07-14 12:50:00,54.78,54.8,54.78,54.79,17158.0,44.2264,44.2425,44.2264,44.2345,17158.0
2017-07-14 12:55:00,54.79,54.83,54.76,54.81,14759.0,44.2345,44.2668,44.2103,44.2506,14759.0
2017-07-14 13:00:00,54.82,54.87,54.82,54.87,16108.0,44.2587,44.2991,44.2587,44.2991,16108.0
2017-07-14 13:05:00,54.87,54.92,54.87,54.89,17122.0,44.2991,44.3394,44.2991,44.3152,17122.0
2017-07-14 13:10:00,54.89,54.98,54.87,54.97,13460.0,44.3152,44.3879,44.2991,44.3798,13460.0
2017-07-14 13:15:00,54.96,54.99,54.95,54.95,30755.0,44.3717,44.3959,44.3636,44.3636,30755.0
2017-07-14 13:20:00,54.96,54.99,54.91,54.97,20210.0,44.3717,44.3959,44.3314,44.3798,20210.0
2017-07-14 13:25:00,54.98,55.04,54.98,54.98,32436.0,44.3879,44.4363,44.3879,44.3879,32436.0
2017-07-14 13:30:00,54.98,55.01,54.93,54.93,100519.0,44.3879,44.4121,44.3475,44.3475,100519.0
2017-07-14 13:35:00,54.93,54.95,54.91,54.92,15382.0,44.3475,44.3636,44.3314,44.3394,15382.0
2017-07-14 13:40:00,54.92,55.05,54.92,55.04,57937.0,44.3394,44.4444,44.3394,44.4363,57937.0
2017-07-14 13:45:00,55.03,55.04,54.96,54.96,25904.0,44.4282,44.4363,44.3717,44.3717,25904.0
2017-07-14 13:50:00,54.96,55.01,54.93,55.01,28814.0,44.3717,44.4121,44.3475,44.4121,28814.0
2017-07-14 13:55:00,55.0,55.03,54.99,55.02,19191.0,44.404,44.4282,44.3959,44.4202,19191.0
2017-07-14 14:00:00,55.02,55.04,55.0,55.03,20303.0,44.4202,44.4363,44.404,44.4282,20303.0
2017-07-14 14:05:00,55.04,55.06,55.0,55.01,23574.0,44.4363,44.4525,44.404,44.4121,23574.0
2017-07-14 14:10:00,55.01,55.07,55.0,55.07,20674.0,44.4121,44.4605,44.404,44.4605,20674.0
2017-07-14 14:15:00,55.07,55.1,55.06,55.08,23044.0,44.4605,44.4847,44.4525,44.4686,23044.0
2017-07-14 14:20:00,55.08,55.1,55.06,55.1,18079.0,44.4686,44.4847,44.4525,44.4847,18079.0
2017-07-14 14:25:00,55.09,55.1,55.06,55.07,23626.0,44.4767,44.4847,44.4525,44.4605,23626.0
2017-07-14 14:30:00,55.06,55.07,55.04,55.05,15343.0,44.4525,44.4605,44.4363,44.4444,15343.0
2017-07-14 14:35:00,55.05,55.06,55.02,55.06,40183.0,44.4444,44.4525,44.4202,44.4525,40183.0
2017-07-14 14:40:00,55.06,55.16,55.04,55.15,24218.0,44.4525,44.5332,44.4363,44.5251,24218.0
2017-07-14 14:45:00,55.15,55.16,55.13,55.15,15598.0,44.5251,44.5332,44.509,44.5251,15598.0
2017-07-14 14:50:00,55.15,55.17,55.13,55.13,20696.0,44.5251,44.5413,44.509,44.509,20696.0
2017-07-14 14:55:00,55.14,55.15,55.13,55.14,16420.0,44.517,44.5251,44.509,44.517,16420.0
2017-07-14 15:00:00,55.14,55.16,55.12,55.13,52901.0,44.517,44.5332,44.5009,44.509,52901.0
2017-07-14 15:05:00,55.14,55.17,55.11,55.16,52966.0,44.517,44.5413,44.4928,44.5332,52966.0
2017-07-14 15:10:00,55.16,55.22,55.16,55.2,25587.0,44.5332,44.5816,44.5332,44.5655,25587.0
2017-07-14 15:15:00,55.21,55.28,55.21,55.26,38321.0,44.5736,44.6301,44.5736,44.6139,38321.0
2017-07-14 15:20:00,55.25,55.28,55.23,55.23,55757.0,44.6059,44.6301,44.5897,44.5897,55757.0
2017-07-14 15:25:00,55.23,55.32,55.23,55.29,40465.0,44.5897,44.6624,44.5897,44.6381,40465.0
2017-07-14 15:30:00,55.3,55.32,55.28,55.3,91598.0,44.6462,44.6624,44.6301,44.6462,91598.0
2017-07-14 15:35:00,55.31,55.35,55.29,55.31,63950.0,44.6543,44.6866,44.6381,44.6543,63950.0
2017-07-14 15:40:00,55.31,55.31,55.15,55.15,88562.0,44.6543,44.6543,44.5251,44.5251,88562.0
2017-07-14 15:45:00,55.16,55.16,55.07,55.11,88197.0,44.5332,44.5332,44.4605,44.4928,88197.0
2017-07-14 15:50:00,55.11,55.12,55.07,55.07,114550.0,44.4928,44.5009,44.4605,44.4605,114550.0
2017-07-14 15:55:00,55.07,55.1,55.03,55.03,206271.0,44.4605,44.4847,44.4282,44.4282,206271.0
2017-07-17 09:30:00,55.02,55.17,54.64,54.68,51718.0,44.4202,44.5413,44.1134,44.1457,51718.0
2017-07-17 09:35:00,54.69,54.76,54.55,54.72,246132.0,44.1537,44.2103,44.0407,44.178,246132.0
2017-07-17 09:40:00,54.72,54.86,54.72,54.86,32588.0,44.178,44.291,44.178,44.291,32588.0
2017-07-17 09:45:00,54.86,54.92,54.78,54.78,31799.0,44.291,44.3394,44.2264,44.2264,31799.0
2017-07-17 09:50:00,54.75,54.82,54.74,54.81,28607.0,44.2022,44.2587,44.1941,44.2506,28607.0
2017-07-17 09:55:00,54.81,54.91,54.79,54.89,46333.0,44.2506,44.3314,44.2345,44.3152,46333.0
2017-07-17 10:00:00,54.86,54.86,54.75,54.75,84867.0,44.291,44.291,44.2022,44.2022,84867.0
2017-07-17 10:05:00,54.76,54.85,54.76,54.83,28336.0,44.2103,44.2829,44.2103,44.2668,28336.0
2017-07-17 10:10:00,54.83,54.83,54.7,54.75,59260.0,44.2668,44.2668,44.1618,44.2022,59260.0
2017-07-17 10:15:00,54.75,54.77,54.69,54.75,78314.0,44.2022,44.2183,44.1537,44.2022,78314.0
2017-07-17 10:20:00,54.77,54.84,54.76,54.81,22605.0,44.2183,44.2748,44.2103,44.2506,22605.0
2017-07-17 10:25:00,54.82,54.88,54.77,54.85,38753.0,44.2587,44.3071,44.2183,44.2829,38753.0
2017-07-17 10:30:00,54.85,54.96,54.83,54.95,21151.0,44.2829,44.3717,44.2668,44.3636,21151.0
2017-07-17 10:35:00,54.94,55.03,54.9,54.95,47828.0,44.3556,44.4282,44.3233,44.3636,47828.0
2017-07-17 10:40:00,54.95,55.02,54.94,55.01,23989.0,44.3636,44.4202,44.3556,44.4121,23989.0
2017-07-17 10:45:00,55.02,55.02,54.94,55.0,40216.0,44.4202,44.4202,44.3556,44.404,40216.0
2017-07-17 10:50:00,54.99,55.08,54.97,55.07,31620.0,44.3959,44.4686,44.3798,44.4605,31620.0
2017-07-17 10:55:00,55.06,55.13,55.03,55.08,23613.0,44.4525,44.509,44.4282,44.4686,23613.0
2017-07-17 11:00:00,55.08,55.11,55.04,55.08,25591.0,44.4686,44.4928,44.4363,44.4686,25591.0
2017-07-17 11:05:00,55.08,55.18,55.08,55.16,27333.0,44.4686,44.5493,44.4686,44.5332,27333.0
2017-07-17 11:10:00,55.17,55.23,55.16,55.17,17559.0,44.5413,44.5897,44.5332,44.5413,17559.0
2017-07-17 11:15:00,55.17,55.18,55.09,55.09,75305.0,44.5413,44.5493,44.4767,44.4767,75305.0
2017-07-17 11:20:00,55.09,55.14,55.06,55.07,26011.0,44.4767,44.517,44.4525,44.4605,26011.0
2017-07-17 11:25:00,55.07,55.12,55.06,55.09,17777.0,44.4605,44.5009,44.4525,44.4767,17777.0
2017-07-17 11:30:00,55.08,55.1,55.06,55.1,18800.0,44.4686,44.4847,44.4525,44.4847,18800.0
2017-07-17 11:35:00,55.09,55.09,55.0,55.01,15600.0,44.4767,44.4767,44.404,44.4121,15600.0
2017-07-17 11:40:00,55.0,55.0,54.93,55.0,32493.0,44.404,44.404,44.3475,44.404,32493.0
2017-07-17 11:45:00,55.0,55.05,54.97,55.03,8386.0,44.404,44.4444,44.3798,44.4282,8386.0
2017-07-17 11:50:00,55.03,55.05,54.98,54.98,21287.0,44.4282,44.4444,44.3879,44.3879,21287.0
2017-07-17 11:55:00,54.98,55.03,54.96,55.01,22815.0,44.3879,44.4282,44.3717,44.4121,22815.0
2017-07-17 12:00:00,55.02,55.06,55.01,55.06,8860.0,44.4202,44.4525,44.4121,44.4525,8860.0
2017-07-17 12:05:00,55.06,55.09,55.04,55.07,10163.0,44.4525,44.4767,44.4363,44.4605,10163.0
2017-07-17 12:10:00,55.07,55.09,55.06,55.08,15754.0,44.4605,44.4767,44.4525,44.4686,15754.0
2017-07-17 12:15:00,55.08,55.1,55.05,55.07,10008.0,44.4686,44.4847,44.4444,44.4605,10008.0
2017-07-17 12:20:00,55.07,55.07,55.05,55.05,11089.0,44.4605,44.4605,44.4444,44.4444,11089.0
2017-07-17 12:25:00,55.05,55.08,55.02,55.08,23758.0,44.4444,44.4686,44.4202,44.4686,23758.0
2017-07-17 12:30:00,55.08,55.11,55.07,55.1,10683.0,44.4686,44.4928,44.4605,44.4847,10683.0
2017-07-17 12:35:00,55.1,55.11,55.07,55.08,12100.0,44.4847,44.4928,44.4605,44.4686,12100.0
2017-07-17 12:40:00,55.07,55.08,55.06,55.08,12107.0,44.4605,44.4686,44.4525,44.4686,12107.0
2017-07-17 12:45:00,55.06,55.08,55.05,55.05,13401.0,44.4525,44.4686,44.4444,44.4444,13401.0
2017-07-17 12:50:00,55.07,55.08,55.05,55.08,33086.0,44.4605,44.4686,44.4444,44.4686,33086.0
2017-07-17 12:55:00,55.09,55.1,55.07,55.08,7675.0,44.4767,44.4847,44.4605,44.4686,7675.0
2017-07-17 13:00:00,55.09,55.14,55.09,55.1,27027.0,44.4767,44.517,44.4767,44.4847,27027.0
2017-07-17 13:05:00,55.09,55.14,55.09,55.14,13169.0,44.4767,44.517,44.4767,44.517,13169.0
2017-07-17 13:10:00,55.13,55.18,55.12,55.17,11725.0,44.509,44.5493,44.5009,44.5413,11725.0
2017-07-17 13:15:00,55.16,55.17,55.12,55.12,18455.0,44.5332,44.5413,44.5009,44.5009,18455.0
2017-07-17 13:20:00,55.12,55.12,55.08,55.1,19094.0,44.5009,44.5009,44.4686,44.4847,19094.0
2017-07-17 13:25:00,55.1,55.13,55.09,55.12,12970.0,44.4847,44.509,44.4767,44.5009,12970.0
2017-07-17 13:30:00,55.11,55.13,55.11,55.12,14652.0,44.4928,44.509,44.4928,44.5009,14652.0
2017-07-17 13:35:00,55.12,55.18,55.12,55.16,20029.0,44.5009,44.5493,44.5009,44.5332,20029.0
2017-07-17 13:40:00,55.17,55.18,55.15,55.16,13645.0,44.5413,44.5493,44.5251,44.5332,13645.0
2017-07-17 13:45:00,55.16,55.19,55.1,55.11,30405.0,44.5332,44.5574,44.4847,44.4928,30405.0
2017-07-17 13:50:00,55.11,55.14,55.1,55.14,58522.0,44.4928,44.517,44.4847,44.517,58522.0
2017-07-17 13:55:00,55.14,55.18,55.14,55.16,28171.0,44.517,44.5493,44.517,44.5332,28171.0
2017-07-17 14:00:00,55.16,55.17,55.12,55.14,31013.0,44.5332,44.5413,44.5009,44.517,31013.0
2017-07-17 14:05:00,55.14,55.14,55.1,55.12,57506.0,44.517,44.517,44.4847,44.5009,57506.0
2017-07-17 14:10:00,55.11,55.16,55.1,55.16,20164.0,44.4928,44.5332,44.4847,44.5332,20164.0
2017-07-17 14:15:00,55.15,55.18,55.15,55.18,6909.0,44.5251,44.5493,44.5251,44.5493,6909.0
2017-07-17 14:20:00,55.17,55.21,55.17,55.2,22321.0,44.5413,44.5736,44.5413,44.5655,22321.0
2017-07-17 14:25:00,55.2,55.27,55.2,55.27,21049.0,44.5655,44.622,44.5655,44.622,21049.0
2017-07-17 14:30:00,55.27,55.29,55.23,55.23,47005.0,44.622,44.6381,44.5897,44.5897,47005.0
2017-07-17 14:35:00,55.24,55.29,55.22,55.27,35669.0,44.5978,44.6381,44.5816,44.622,35669.0
2017-07-17 14:40:00,55.27,55.27,55.21,55.22,40976.0,44.622,44.622,44.5736,44.5816,40976.0
2017-07-17 14:45:00,55.22,55.22,55.15,55.16,21573.0,44.5816,44.5816,44.5251,44.5332,21573.0
2017-07-17 14:50:00,55.16,55.18,55.15,55.16,23596.0,44.5332,44.5493,44.5251,44.5332,23596.0
2017-07-17 14:55:00,55.15,55.16,55.11,55.12,30259.0,44.5251,44.5332,44.4928,44.5009,30259.0
2017-07-17 15:00:00,55.13,55.14,55.11,55.12,15371.0,44.509,44.517,44.4928,44.5009,15371.0
2017-07-17 15:05:00,55.12,55.13,55.1,55.1,56129.0,44.5009,44.509,44.4847,44.4847,56129.0
2017-07-17 15:10:00,55.11,55.12,55.07,55.09,50419.0,44.4928,44.5009,44.4605,44.4767,50419.0
2017-07-17 15:15:00,55.09,55.11,55.06,55.07,91499.0,44.4767,44.4928,44.4525,44.4605,91499.0
2017-07-17 15:20:00,55.07,55.09,55.04,55.04,28511.0,44.4605,44.4767,44.4363,44.4363,28511.0
2017-07-17 15:25:00,55.05,55.05,54.99,55.0,92681.0,44.4444,44.4444,44.3959,44.404,92681.0
2017-07-17 15:30:00,55.0,55.01,54.99,55.0,31159.0,44.404,44.4121,44.3959,44.404,31159.0
2017-07-17 15:35:00,55.01,55.04,54.99,55.0,67561.0,44.4121,44.4363,44.3959,44.404,67561.0
2017-07-17 15:40:00,54.99,54.99,54.97,54.97,74586.0,44.3959,44.3959,44.3798,44.3798,74586.0
2017-07-17 15:45:00,54.98,54.99,54.96,54.96,48994.0,44.3879,44.3959,44.3717,44.3717,48994.0
2017-07-17 15:50:00,54.96,55.04,54.96,55.04,119679.0,44.3717,44.4363,44.3717,44.4363,119679.0
2017-07-17 15:55:00,55.04,55.11,55.02,55.09,183801.0,44.4363,44.4928,44.4202,44.4767,183801.0
2017-07-18 09:30:00,54.67,54.77,54.6,54.77,298715.0,44.1376,44.2183,44.0811,44.2183,298715.0
2017-07-18 09:35:00,54.76,54.98,54.73,54.85,123008.0,44.2103,44.3879,44.186,44.2829,123008.0
2017-07-18 09:40:00,54.85,55.04,54.83,54.89,110068.0,44.2829,44.4363,44.2668,44.3152,110068.0
2017-07-18 09:45:00,54.89,54.93,54.83,54.83,142394.0,44.3152,44.3475,44.2668,44.2668,142394.0
2017-07-18 09:50:00,54.82,54.84,54.74,54.78,98233.0,44.2587,44.2748,44.1941,44.2264,98233.0
2017-07-18 09:55:00,54.78,54.81,54.71,54.75,162503.0,44.2264,44.2506,44.1699,44.2022,162503.0
2017-07-18 10:00:00,54.75,54.86,54.69,54.86,102897.0,44.2022,44.291,44.1537,44.291,102897.0
2017-07-18 10:05:00,54.86,54.93,54.82,54.92,83400.0,44.291,44.3475,44.2587,44.3394,83400.0
2017-07-18 10:10:00,54.92,54.97,54.89,54.92,85274.0,44.3394,44.3798,44.3152,44.3394,85274.0
2017-07-18 10:15:00,54.92,54.94,54.85,54.89,49530.0,44.3394,44.3556,44.2829,44.3152,49530.0
2017-07-18 10:20:00,54.88,54.88,54.82,54.85,47100.0,44.3071,44.3071,44.2587,44.2829,47100.0
2017-07-18 10:25:00,54.86,54.87,54.78,54.8,48204.0,44.291,44.2991,44.2264,44.2425,48204.0
2017-07-18 10:30:00,54.8,54.81,54.65,54.68,70703.0,44.2425,44.2506,44.1214,44.1457,70703.0
2017-07-18 10:35:00,54.69,54.72,54.64,54.64,82368.0,44.1537,44.178,44.1134,44.1134,82368.0
2017-07-18 10:40:00,54.63,54.64,54.48,54.51,239217.0,44.1053,44.1134,43.9842,44.0084,239217.0
2017-07-18 10:45:00,54.51,54.53,54.43,54.5,80525.0,44.0084,44.0246,43.9438,44.0003,80525.0
2017-07-18 10:50:00,54.51,54.55,54.45,54.54,101781.0,44.0084,44.0407,43.96,44.0326,101781.0
2017-07-18 10:55:00,54.53,54.63,54.52,54.63,102539.0,44.0246,44.1053,44.0165,44.1053,102539.0
2017-07-18 11:00:00,54.64,54.65,54.58,54.59,65726.0,44.1134,44.1214,44.0649,44.073,65726.0
2017-07-18 11:05:00,54.59,54.6,54.51,54.54,39569.0,44.073,44.0811,44.0084,44.0326,39569.0
2017-07-18 11:10:00,54.53,54.61,54.51,54.6,64213.0,44.0246,44.0892,44.0084,44.0811,64213.0
2017-07-18 11:15:00,54.6,54.64,54.57,54.63,46616.0,44.0811,44.1134,44.0569,44.1053,46616.0
2017-07-18 11:20:00,54.63,54.64,54.58,54.6,25400.0,44.1053,44.1134,44.0649,44.0811,25400.0
2017-07-18 11:25:00,54.6,54.61,54.52,54.59,31409.0,44.0811,44.0892,44.0165,44.073,31409.0
2017-07-18 11:30:00,54.59,54.59,54.51,54.54,20100.0,44.073,44.073,44.0084,44.0326,20100.0
2017-07-18 11:35:00,54.54,54.54,54.48,54.49,17933.0,44.0326,44.0326,43.9842,43.9923,17933.0
2017-07-18 11:40:00,54.49,54.54,54.47,54.52,20598.0,43.9923,44.0326,43.9761,44.0165,20598.0
2017-07-18 11:45:00,54.52,54.55,54.49,54.55,12926.0,44.0165,44.0407,43.9923,44.0407,12926.0
2017-07-18 11:50:00,54.55,54.6,54.53,54.55,35397.0,44.0407,44.0811,44.0246,44.0407,35397.0
2017-07-18 11:55:00,54.56,54.58,54.52,54.55,32586.0,44.0488,44.0649,44.0165,44.0407,32586.0
2017-07-18 12:00:00,54.56,54.61,54.55,54.6,56746.0,44.0488,44.0892,44.0407,44.0811,56746.0
2017-07-18 12:05:00,54.6,54.67,54.6,54.67,38557.0,44.0811,44.1376,44.0811,44.1376,38557.0
2017-07-18 12:10:00,54.67,54.69,54.55,54.67,76299.0,44.1376,44.1537,44.0407,44.1376,76299.0
2017-07-18 12:15:00,54.66,54.7,54.66,54.68,28431.0,44.1295,44.1618,44.1295,44.1457,28431.0
2017-07-18 12:20:00,54.69,54.75,54.68,54.74,26756.0,44.1537,44.2022,44.1457,44.1941,26756.0
2017-07-18 12:25:00,54.75,54.8,54.7,54.74,80910.0,44.2022,44.2425,44.1618,44.1941,80910.0
2017-07-18 12:30:00,54.74,54.77,54.71,54.72,71277.0,44.1941,44.2183,44.1699,44.178,71277.0
2017-07-18 12:35:00,54.72,54.74,54.71,54.72,11659.0,44.178,44.1941,44.1699,44.178,11659.0
2017-07-18 12:40:00,54.73,54.74,54.69,54.72,46414.0,44.186,44.1941,44.1537,44.178,46414.0
2017-07-18 12:45:00,54.73,54.77,54.73,54.75,24800.0,44.186,44.2183,44.186,44.2022,24800.0
2017-07-18 12:50:00,54.74,54.76,54.68,54.71,13248.0,44.1941,44.2103,44.1457,44.1699,13248.0
2017-07-18 12:55:00,54.7,54.7,54.65,54.66,16844.0,44.1618,44.1618,44.1214,44.1295,16844.0
2017-07-18 13:00:00,54.66,54.69,54.63,54.68,24264.0,44.1295,44.1537,44.1053,44.1457,24264.0
2017-07-18 13:05:00,54.67,54.69,54.65,54.69,12773.0,44.1376,44.1537,44.1214,44.1537,12773.0
2017-07-18 13:10:00,54.7,54.77,54.7,54.77,21054.0,44.1618,44.2183,44.1618,44.2183,21054.0
2017-07-18 13:15:00,54.78,54.8,54.77,54.79,18762.0,44.2264,44.2425,44.2183,44.2345,18762.0
2017-07-18 13:20:00,54.79,54.86,54.79,54.83,19656.0,44.2345,44.291,44.2345,44.2668,19656.0
2017-07-18 13:25:00,54.83,54.86,54.8,54.84,41207.0,44.2668,44.291,44.2425,44.2748,41207.0
2017-07-18 13:30:00,54.85,54.94,54.84,54.94,25090.0,44.2829,44.3556,44.2748,44.3556,25090.0
2017-07-18 13:35:00,54.94,54.97,54.92,54.94,30541.0,44.3556,44.3798,44.3394,44.3556,30541.0
2017-07-18 13:40:00,54.93,54.94,54.86,54.89,87858.0,44.3475,44.3556,44.291,44.3152,87858.0
2017-07-18 13:45:00,54.89,54.93,54.87,54.91,40363.0,44.3152,44.3475,44.2991,44.3314,40363.0
2017-07-18 13:50:00,54.91,54.94,54.87,54.87,23890.0,44.3314,44.3556,44.2991,44.2991,23890.0
2017-07-18 13:55:00,54.87,54.92,54.87,54.91,17580.0,44.2991,44.3394,44.2991,44.3314,17580.0
2017-07-18 14:00:00,54.91,54.91,54.83,54.86,35059.0,44.3314,44.3314,44.2668,44.291,35059.0
2017-07-18 14:05:00,54.86,54.94,54.86,54.94,19939.0,44.291,44.3556,44.291,44.3556,19939.0
2017-07-18 14:10:00,54.93,54.96,54.93,54.95,24225.0,44.3475,44.3717,44.3475,44.3636,24225.0
2017-07-18 14:15:00,54.96,54.97,54.87,54.88,36156.0,44.3717,44.3798,44.2991,44.3071,36156.0
2017-07-18 14:20:00,54.88,54.88,54.82,54.84,41619.0,44.3071,44.3071,44.2587,44.2748,41619.0
2017-07-18 14:25:00,54.84,54.84,54.81,54.81,31620.0,44.2748,44.2748,44.2506,44.2506,31620.0
2017-07-18 14:30:00,54.81,54.83,54.79,54.82,29811.0,44.2506,44.2668,44.2345,44.2587,29811.0
2017-07-18 14:35:00,54.82,54.87,54.81,54.87,28330.0,44.2587,44.2991,44.2506,44.2991,28330.0
2017-07-18 14:40:00,54.86,54.91,54.84,54.91,24546.0,44.291,44.3314,44.2748,44.3314,24546.0
2017-07-18 14:45:00,54.9,54.91,54.85,54.85,19546.0,44.3233,44.3314,44.2829,44.2829,19546.0
2017-07-18 14:50:00,54.86,54.86,54.82,54.84,35620.0,44.291,44.291,44.2587,44.2748,35620.0
2017-07-18 14:55:00,54.84,54.85,54.83,54.84,18214.0,44.2748,44.2829,44.2668,44.2748,18214.0
2017-07-18 15:00:00,54.84,54.84,54.81,54.82,46240.0,44.2748,44.2748,44.2506,44.2587,46240.0
2017-07-18 15:05:00,54.82,54.87,54.82,54.84,36656.0,44.2587,44.2991,44.2587,44.2748,36656.0
2017-07-18 15:10:00,54.83,54.85,54.83,54.84,18312.0,44.2668,44.2829,44.2668,44.2748,18312.0
2017-07-18 15:15:00,54.85,54.88,54.84,54.88,33404.0,44.2829,44.3071,44.2748,44.3071,33404.0
2017-07-18 15:20:00,54.88,54.95,54.87,54.93,33550.0,44.3071,44.3636,44.2991,44.3475,33550.0
2017-07-18 15:25:00,54.94,54.96,54.91,54.91,87696.0,44.3556,44.3717,44.3314,44.3314,87696.0
2017-07-18 15:30:00,54.91,54.92,54.84,54.88,69275.0,44.3314,44.3394,44.2748,44.3071,69275.0
2017-07-18 15:35:00,54.88,54.92,54.84,54.85,80117.0,44.3071,44.3394,44.2748,44.2829,80117.0
2017-07-18 15:40:00,54.85,54.86,54.83,54.84,75976.0,44.2829,44.291,44.2668,44.2748,75976.0
2017-07-18 15:45:00,54.84,54.85,54.82,54.84,69561.0,44.2748,44.2829,44.2587,44.2748,69561.0
2017-07-18 15:50:00,54.84,54.86,54.82,54.86,201356.0,44.2748,44.291,44.2587,44.291,201356.0
2017-07-18 15:55:00,54.86,54.88,54.84,54.87,247877.0,44.291,44.3071,44.2748,44.2991,247877.0
2017-07-19 09:30:00,55.05,55.14,54.95,55.04,172202.0,44.4444,44.517,44.3636,44.4363,172202.0
2017-07-19 09:35:00,55.05,55.2,54.91,54.97,103918.0,44.4444,44.5655,44.3314,44.3798,103918.0
2017-07-19 09:40:00,54.97,55.01,54.89,54.95,48893.0,44.3798,44.4121,44.3152,44.3636,48893.0
2017-07-19 09:45:00,54.96,55.01,54.9,54.99,39870.0,44.3717,44.4121,44.3233,44.3959,39870.0
2017-07-19 09:50:00,54.97,55.03,54.92,54.96,52003.0,44.3798,44.4282,44.3394,44.3717,52003.0
2017-07-19 09:55:00,54.94,54.99,54.89,54.96,21981.0,44.3556,44.3959,44.3152,44.3717,21981.0
2017-07-19 10:00:00,54.97,55.14,54.97,55.12,27239.0,44.3798,44.517,44.3798,44.5009,27239.0
2017-07-19 10:05:00,55.11,55.2,55.06,55.07,42447.0,44.4928,44.5655,44.4525,44.4605,42447.0
2017-07-19 10:10:00,55.07,55.1,54.96,55.0,46044.0,44.4605,44.4847,44.3717,44.404,46044.0
2017-07-19 10:15:00,55.01,55.13,55.01,55.09,27192.0,44.4121,44.509,44.4121,44.4767,27192.0
2017-07-19 10:20:00,55.08,55.1,55.04,55.08,14943.0,44.4686,44.4847,44.4363,44.4686,14943.0
2017-07-19 10:25:00,55.08,55.14,55.06,55.12,28019.0,44.4686,44.517,44.4525,44.5009,28019.0
2017-07-19 10:30:00,55.13,55.18,55.09,55.15,25618.0,44.509,44.5493,44.4767,44.5251,25618.0
2017-07-19 10:35:00,55.17,55.17,55.02,55.02,30810.0,44.5413,44.5413,44.4202,44.4202,30810.0
2017-07-19 10:40:00,55.02,55.04,54.96,55.0,27456.0,44.4202,44.4363,44.3717,44.404,27456.0
2017-07-19 10:45:00,55.02,55.02,54.96,54.97,42085.0,44.4202,44.4202,44.3717,44.3798,42085.0
2017-07-19 10:50:00,54.97,54.98,54.87,54.91,34449.0,44.3798,44.3879,44.2991,44.3314,34449.0
2017-07-19 10:55:00,54.89,54.89,54.82,54.83,141640.0,44.3152,44.3152,44.2587,44.2668,141640.0
2017-07-19 11:00:00,54.83,54.84,54.78,54.81,61506.0,44.2668,44.2748,44.2264,44.2506,61506.0
2017-07-19 11:05:00,54.82,54.9,54.81,54.86,112584.0,44.2587,44.3233,44.2506,44.291,112584.0
2017-07-19 11:10:00,54.86,54.88,54.78,54.78,36970.0,44.291,44.3071,44.2264,44.2264,36970.0
2017-07-19 11:15:00,54.78,54.79,54.74,54.74,18589.0,44.2264,44.2345,44.1941,44.1941,18589.0
2017-07-19 11:20:00,54.74,54.79,54.72,54.74,21542.0,44.1941,44.2345,44.178,44.1941,21542.0
2017-07-19 11:25:00,54.73,54.73,54.67,54.69,21026.0,44.186,44.186,44.1376,44.1537,21026.0
2017-07-19 11:30:00,54.69,54.78,54.69,54.77,21026.0,44.1537,44.2264,44.1537,44.2183,21026.0
2017-07-19 11:35:00,54.78,54.81,54.77,54.78,35859.0,44.2264,44.2506,44.2183,44.2264,35859.0
2017-07-19 11:40:00,54.77,54.8,54.75,54.8,17937.0,44.2183,44.2425,44.2022,44.2425,17937.0
2017-07-19 11:45:00,54.82,54.82,54.76,54.78,13546.0,44.2587,44.2587,44.2103,44.2264,13546.0
2017-07-19 11:50:00,54.78,54.82,54.72,54.82,16832.0,44.2264,44.2587,44.178,44.2587,16832.0
2017-07-19 11:55:00,54.82,54.82,54.72,54.72,25320.0,44.2587,44.2587,44.178,44.178,25320.0
2017-07-19 12:00:00,54.73,54.77,54.69,54.69,15010.0,44.186,44.2183,44.1537,44.1537,15010.0
2017-07-19 12:05:00,54.69,54.7,54.64,54.7,16048.0,44.1537,44.1618,44.1134,44.1618,16048.0
2017-07-19 12:10:00,54.71,54.71,54.63,54.66,57441.0,44.1699,44.1699,44.1053,44.1295,57441.0
2017-07-19 12:15:00,54.67,54.72,54.67,54.67,21412.0,44.1376,44.178,44.1376,44.1376,21412.0
2017-07-19 12:20:00,54.66,54.69,54.66,54.66,17459.0,44.1295,44.1537,44.1295,44.1295,17459.0
2017-07-19 12:25:00,54.65,54.71,54.65,54.67,12220.0,44.1214,44.1699,44.1214,44.1376,12220.0
2017-07-19 12:30:00,54.66,54.69,54.63,54.68,25607.0,44.1295,44.1537,44.1053,44.1457,25607.0
2017-07-19 12:35:00,54.68,54.69,54.61,54.62,40081.0,44.1457,44.1537,44.0892,44.0972,40081.0
2017-07-19 12:40:00,54.62,54.64,54.57,54.58,42469.0,44.0972,44.1134,44.0569,44.0649,42469.0
2017-07-19 12:45:00,54.57,54.57,54.51,54.53,43772.0,44.0569,44.0569,44.0084,44.0246,43772.0
2017-07-19 12:50:00,54.52,54.52,54.46,54.49,77719.0,44.0165,44.0165,43.968,43.9923,77719.0
2017-07-19 12:55:00,54.48,54.5,54.45,54.46,25668.0,43.9842,44.0003,43.96,43.968,25668.0
2017-07-19 13:00:00,54.46,54.51,54.46,54.48,9500.0,43.968,44.0084,43.968,43.9842,9500.0
2017-07-19 13:05:00,54.49,54.56,54.48,54.5,21079.0,43.9923,44.0488,43.9842,44.0003,21079.0
2017-07-19 13:10:00,54.5,54.55,54.49,54.55,17606.0,44.0003,44.0407,43.9923,44.0407,17606.0
2017-07-19 13:15:00,54.55,54.55,54.53,54.54,8959.0,44.0407,44.0407,44.0246,44.0326,8959.0
2017-07-19 13:20:00,54.53,54.64,54.53,54.64,31109.0,44.0246,44.1134,44.0246,44.1134,31109.0
2017-07-19 13:25:00,54.64,54.64,54.59,54.62,95871.0,44.1134,44.1134,44.073,44.0972,95871.0
2017-07-19 13:30:00,54.62,54.68,54.61,54.68,263227.0,44.0972,44.1457,44.0892,44.1457,263227.0
2017-07-19 13:35:00,54.67,54.7,54.67,54.7,77580.0,44.1376,44.1618,44.1376,44.1618,77580.0
2017-07-19 13:40:00,54.69,54.7,54.66,54.69,20681.0,44.1537,44.1618,44.1295,44.1537,20681.0
2017-07-19 13:45:00,54.7,54.75,54.67,54.74,93687.0,44.1618,44.2022,44.1376,44.1941,93687.0
2017-07-19 13:50:00,54.74,54.76,54.73,54.76,99703.0,44.1941,44.2103,44.186,44.2103,99703.0
2017-07-19 13:55:00,54.76,54.8,54.75,54.8,101340.0,44.2103,44.2425,44.2022,44.2425,101340.0
2017-07-19 14:00:00,54.8,54.84,54.78,54.78,142461.0,44.2425,44.2748,44.2264,44.2264,142461.0
2017-07-19 14:05:00,54.78,54.82,54.77,54.8,12057.0,44.2264,44.2587,44.2183,44.2425,12057.0
2017-07-19 14:10:00,54.81,54.82,54.75,54.75,13645.0,44.2506,44.2587,44.2022,44.2022,13645.0
2017-07-19 14:15:00,54.75,54.8,54.74,54.77,22832.0,44.2022,44.2425,44.1941,44.2183,22832.0
2017-07-19 14:20:00,54.77,54.8,54.74,54.76,17783.0,44.2183,44.2425,44.1941,44.2103,17783.0
2017-07-19 14:25:00,54.76,54.77,54.74,54.75,17097.0,44.2103,44.2183,44.1941,44.2022,17097.0
2017-07-19 14:30:00,54.75,54.8,54.75,54.79,20409.0,44.2022,44.2425,44.2022,44.2345,20409.0
2017-07-19 14:35:00,54.78,54.82,54.77,54.82,55118.0,44.2264,44.2587,44.2183,44.2587,55118.0
2017-07-19 14:40:00,54.82,54.85,54.8,54.84,82426.0,44.2587,44.2829,44.2425,44.2748,82426.0
2017-07-19 14:45:00,54.84,54.87,54.79,54.8,22287.0,44.2748,44.2991,44.2345,44.2425,22287.0
2017-07-19 14:50:00,54.81,54.82,54.78,54.78,11779.0,44.2506,44.2587,44.2264,44.2264,11779.0
2017-07-19 14:55:00,54.77,54.78,54.72,54.73,24991.0,44.2183,44.2264,44.178,44.186,24991.0
2017-07-19 15:00:00,54.72,54.74,54.7,54.73,12101.0,44.178,44.1941,44.1618,44.186,12101.0
2017-07-19 15:05:00,54.73,54.82,54.73,54.82,28065.0,44.186,44.2587,44.186,44.2587,28065.0
2017-07-19 15:10:00,54.83,54.85,54.81,54.84,27483.0,44.2668,44.2829,44.2506,44.2748,27483.0
2017-07-19 15:15:00,54.84,54.84,54.75,54.79,35019.0,44.2748,44.2748,44.2022,44.2345,35019.0
2017-07-19 15:20:00,54.78,54.86,54.78,54.8,105769.0,44.2264,44.291,44.2264,44.2425,105769.0
2017-07-19 15:25:00,54.79,54.81,54.78,54.79,44484.0,44.2345,44.2506,44.2264,44.2345,44484.0
2017-07-19 15:30:00,54.79,54.83,54.79,54.82,118797.0,44.2345,44.2668,44.2345,44.2587,118797.0
2017-07-19 15:35:00,54.82,54.83,54.79,54.79,46193.0,44.2587,44.2668,44.2345,44.2345,46193.0
2017-07-19 15:40:00,54.8,54.81,54.79,54.79,71227.0,44.2425,44.2506,44.2345,44.2345,71227.0
2017-07-19 15:45:00,54.79,54.81,54.79,54.79,48072.0,44.2345,44.2506,44.2345,44.2345,48072.0
2017-07-19 15:50:00,54.8,54.83,54.79,54.81,194371.0,44.2425,44.2668,44.2345,44.2506,194371.0
2017-07-19 15:55:00,54.8,54.87,54.8,54.85,303425.0,44.2425,44.2991,44.2425,44.2829,303425.0
2017-07-20 09:30:00,54.78,54.92,54.73,54.73,107617.0,44.2264,44.3394,44.186,44.186,107617.0
2017-07-20 09:35:00,54.72,54.79,54.62,54.74,114127.0,44.178,44.2345,44.0972,44.1941,114127.0
2017-07-20 09:40:00,54.77,54.95,54.77,54.89,56271.0,44.2183,44.3636,44.2183,44.3152,56271.0
2017-07-20 09:45:00,54.9,54.96,54.88,54.89,33878.0,44.3233,44.3717,44.3071,44.3152,33878.0
2017-07-20 09:50:00,54.89,55.05,54.89,55.05,56282.0,44.3152,44.4444,44.3152,44.4444,56282.0
2017-07-20 09:55:00,55.04,55.08,54.99,54.99,32231.0,44.4363,44.4686,44.3959,44.3959,32231.0
2017-07-20 10:00:00,55.0,55.06,54.95,54.95,51207.0,44.404,44.4525,44.3636,44.3636,51207.0
2017-07-20 10:05:00,54.95,54.99,54.9,54.93,67801.0,44.3636,44.3959,44.3233,44.3475,67801.0
2017-07-20 10:10:00,54.92,54.98,54.9,54.95,19463.0,44.3394,44.3879,44.3233,44.3636,19463.0
2017-07-20 10:15:00,54.95,55.06,54.93,55.02,45075.0,44.3636,44.4525,44.3475,44.4202,45075.0
2017-07-20 10:20:00,55.02,55.18,55.01,55.15,67060.0,44.4202,44.5493,44.4121,44.5251,67060.0
2017-07-20 10:25:00,55.15,55.16,55.07,55.16,32900.0,44.5251,44.5332,44.4605,44.5332,32900.0
2017-07-20 10:30:00,55.15,55.16,54.98,54.98,68512.0,44.5251,44.5332,44.3879,44.3879,68512.0
2017-07-20 10:35:00,54.98,55.02,54.81,54.85,80864.0,44.3879,44.4202,44.2506,44.2829,80864.0
2017-07-20 10:40:00,54.83,54.83,54.77,54.8,63872.0,44.2668,44.2668,44.2183,44.2425,63872.0
2017-07-20 10:45:00,54.79,54.86,54.71,54.83,71174.0,44.2345,44.291,44.1699,44.2668,71174.0
2017-07-20 10:50:00,54.83,54.9,54.78,54.87,38073.0,44.2668,44.3233,44.2264,44.2991,38073.0
2017-07-20 10:55:00,54.87,54.95,54.86,54.91,63536.0,44.2991,44.3636,44.291,44.3314,63536.0
2017-07-20 11:00:00,54.9,54.91,54.84,54.9,23175.0,44.3233,44.3314,44.2748,44.3233,23175.0
2017-07-20 11:05:00,54.91,54.92,54.8,54.8,28928.0,44.3314,44.3394,44.2425,44.2425,28928.0
2017-07-20 11:10:00,54.81,54.81,54.68,54.68,42961.0,44.2506,44.2506,44.1457,44.1457,42961.0
2017-07-20 11:15:00,54.68,54.68,54.59,54.59,38898.0,44.1457,44.1457,44.073,44.073,38898.0
2017-07-20 11:20:00,54.59,54.59,54.48,54.51,48652.0,44.073,44.073,43.9842,44.0084,48652.0
2017-07-20 11:25:00,54.52,54.55,54.45,54.53,42275.0,44.0165,44.0407,43.96,44.0246,42275.0
2017-07-20 11:30:00,54.53,54.59,54.5,54.51,35053.0,44.0246,44.073,44.0003,44.0084,35053.0
2017-07-20 11:35:00,54.5,54.52,54.43,54.49,30012.0,44.0003,44.0165,43.9438,43.9923,30012.0
2017-07-20 11:40:00,54.48,54.48,54.4,54.44,64382.0,43.9842,43.9842,43.9196,43.9519,64382.0
2017-07-20 11:45:00,54.47,54.55,54.46,54.48,26936.0,43.9761,44.0407,43.968,43.9842,26936.0
2017-07-20 11:50:00,54.5,54.56,54.49,54.55,21093.0,44.0003,44.0488,43.9923,44.0407,21093.0
2017-07-20 11:55:00,54.55,54.58,54.54,54.58,17290.0,44.0407,44.0649,44.0326,44.0649,17290.0
2017-07-20 12:00:00,54.57,54.6,54.53,54.6,59860.0,44.0569,44.0811,44.0246,44.0811,59860.0
2017-07-20 12:05:00,54.6,54.6,54.55,54.57,20382.0,44.0811,44.0811,44.0407,44.0569,20382.0
2017-07-20 12:10:00,54.57,54.67,54.57,54.66,31214.0,44.0569,44.1376,44.0569,44.1295,31214.0
2017-07-20 12:15:00,54.66,54.72,54.66,54.7,18349.0,44.1295,44.178,44.1295,44.1618,18349.0
2017-07-20 12:20:00,54.7,54.7,54.63,54.65,25200.0,44.1618,44.1618,44.1053,44.1214,25200.0
2017-07-20 12:25:00,54.65,54.69,54.65,54.67,19774.0,44.1214,44.1537,44.1214,44.1376,19774.0
2017-07-20 12:30:00,54.67,54.77,54.67,54.77,29781.0,44.1376,44.2183,44.1376,44.2183,29781.0
2017-07-20 12:35:00,54.77,54.78,54.74,54.76,16323.0,44.2183,44.2264,44.1941,44.2103,16323.0
2017-07-20 12:40:00,54.76,54.77,54.73,54.76,11680.0,44.2103,44.2183,44.186,44.2103,11680.0
2017-07-20 12:45:00,54.75,54.77,54.75,54.76,8645.0,44.2022,44.2183,44.2022,44.2103,8645.0
2017-07-20 12:50:00,54.77,54.79,54.74,54.75,15235.0,44.2183,44.2345,44.1941,44.2022,15235.0
2017-07-20 12:55:00,54.75,54.75,54.69,54.7,9959.0,44.2022,44.2022,44.1537,44.1618,9959.0
2017-07-20 13:00:00,54.71,54.78,54.68,54.68,79179.0,44.1699,44.2264,44.1457,44.1457,79179.0
2017-07-20 13:05:00,54.68,54.74,54.67,54.71,45357.0,44.1457,44.1941,44.1376,44.1699,45357.0
2017-07-20 13:10:00,54.71,54.73,54.68,54.69,7125.0,44.1699,44.186,44.1457,44.1537,7125.0
2017-07-20 13:15:00,54.7,54.7,54.65,54.69,12615.0,44.1618,44.1618,44.1214,44.1537,12615.0
2017-07-20 13:20:00,54.69,54.69,54.66,54.69,6266.0,44.1537,44.1537,44.1295,44.1537,6266.0
2017-07-20 13:25:00,54.7,54.74,54.7,54.73,11166.0,44.1618,44.1941,44.1618,44.186,11166.0
2017-07-20 13:30:00,54.74,54.76,54.72,54.76,9821.0,44.1941,44.2103,44.178,44.2103,9821.0
2017-07-20 13:35:00,54.76,54.8,54.75,54.79,11809.0,44.2103,44.2425,44.2022,44.2345,11809.0
2017-07-20 13:40:00,54.79,54.85,54.79,54.85,19314.0,44.2345,44.2829,44.2345,44.2829,19314.0
2017-07-20 13:45:00,54.86,54.86,54.81,54.83,17210.0,44.291,44.291,44.2506,44.2668,17210.0
2017-07-20 13:50:00,54.83,54.86,54.81,54.82,19790.0,44.2668,44.291,44.2506,44.2587,19790.0
2017-07-20 13:55:00,54.81,54.83,54.78,54.79,13694.0,44.2506,44.2668,44.2264,44.2345,13694.0
2017-07-20 14:00:00,54.79,54.8,54.76,54.79,15086.0,44.2345,44.2425,44.2103,44.2345,15086.0
2017-07-20 14:05:00,54.8,54.8,54.75,54.77,18571.0,44.2425,44.2425,44.2022,44.2183,18571.0
2017-07-20 14:10:00,54.76,54.81,54.75,54.8,39140.0,44.2103,44.2506,44.2022,44.2425,39140.0
2017-07-20 14:15:00,54.8,54.81,54.79,54.81,12620.0,44.2425,44.2506,44.2345,44.2506,12620.0
2017-07-20 14:20:00,54.81,54.83,54.8,54.82,19130.0,44.2506,44.2668,44.2425,44.2587,19130.0
2017-07-20 14:25:00,54.83,54.84,54.79,54.81,23398.0,44.2668,44.2748,44.2345,44.2506,23398.0
2017-07-20 14:30:00,54.8,54.82,54.79,54.82,13139.0,44.2425,44.2587,44.2345,44.2587,13139.0
2017-07-20 14:35:00,54.83,54.89,54.82,54.87,100572.0,44.2668,44.3152,44.2587,44.2991,100572.0
2017-07-20 14:40:00,54.87,54.91,54.85,54.87,34976.0,44.2991,44.3314,44.2829,44.2991,34976.0
2017-07-20 14:45:00,54.87,54.89,54.82,54.82,17186.0,44.2991,44.3152,44.2587,44.2587,17186.0
2017-07-20 14:50:00,54.81,54.81,54.78,54.78,15103.0,44.2506,44.2506,44.2264,44.2264,15103.0
2017-07-20 14:55:00,54.78,54.79,54.74,54.75,17590.0,44.2264,44.2345,44.1941,44.2022,17590.0
2017-07-20 15:00:00,54.75,54.8,54.75,54.77,12772.0,44.2022,44.2425,44.2022,44.2183,12772.0
2017-07-20 15:05:00,54.76,54.77,54.73,54.75,13411.0,44.2103,44.2183,44.186,44.2022,13411.0
2017-07-20 15:10:00,54.75,54.77,54.73,54.74,12584.0,44.2022,44.2183,44.186,44.1941,12584.0
2017-07-20 15:15:00,54.73,54.77,54.73,54.76,22409.0,44.186,44.2183,44.186,44.2103,22409.0
2017-07-20 15:20:00,54.76,54.8,54.75,54.79,20815.0,44.2103,44.2425,44.2022,44.2345,20815.0
2017-07-20 15:25:00,54.79,54.85,54.78,54.85,49933.0,44.2345,44.2829,44.2264,44.2829,49933.0
2017-07-20 15:30:00,54.85,54.85,54.78,54.82,55963.0,44.2829,44.2829,44.2264,44.2587,55963.0
2017-07-20 15:35:00,54.83,54.84,54.81,54.82,48047.0,44.2668,44.2748,44.2506,44.2587,48047.0
2017-07-20 15:40:00,54.81,54.83,54.8,54.83,115385.0,44.2506,44.2668,44.2425,44.2668,115385.0
2017-07-20 15:45:00,54.82,54.83,54.79,54.82,57485.0,44.2587,44.2668,44.2345,44.2587,57485.0
2017-07-20 15:50:00,54.81,54.81,54.76,54.76,115178.0,44.2506,44.2506,44.2103,44.2103,115178.0
2017-07-20 15:55:00,54.76,54.76,54.72,54.74,246376.0,44.2103,44.2103,44.178,44.1941,246376.0
2017-07-21 09:30:00,54.8,54.91,54.69,54.73,86493.0,44.2425,44.3314,44.1537,44.186,86493.0
2017-07-21 09:35:00,54.74,54.87,54.66,54.87,63246.0,44.1941,44.2991,44.1295,44.2991,63246.0
2017-07-21 09:40:00,54.87,54.99,54.83,54.99,42560.0,44.2991,44.3959,44.2668,44.3959,42560.0
2017-07-21 09:45:00,54.99,55.0,54.88,54.89,35233.0,44.3959,44.404,44.3071,44.3152,35233.0
2017-07-21 09:50:00,54.9,54.91,54.65,54.77,49063.0,44.3233,44.3314,44.1214,44.2183,49063.0
2017-07-21 09:55:00,54.76,54.8,54.62,54.65,45305.0,44.2103,44.2425,44.0972,44.1214,45305.0
2017-07-21 10:00:00,54.65,54.66,54.39,54.4,251561.0,44.1214,44.1295,43.9115,43.9196,251561.0
2017-07-21 10:05:00,54.4,54.41,54.3,54.33,125997.0,43.9196,43.9277,43.8389,43.8631,125997.0
2017-07-21 10:10:00,54.34,54.4,54.25,54.29,68821.0,43.8712,43.9196,43.7985,43.8308,68821.0
2017-07-21 10:15:00,54.28,54.36,54.23,54.27,33357.0,43.8227,43.8873,43.7824,43.8147,33357.0
2017-07-21 10:20:00,54.27,54.44,54.26,54.44,33753.0,43.8147,43.9519,43.8066,43.9519,33753.0
2017-07-21 10:25:00,54.45,54.48,54.41,54.48,22594.0,43.96,43.9842,43.9277,43.9842,22594.0
2017-07-21 10:30:00,54.48,54.52,54.44,54.49,22830.0,43.9842,44.0165,43.9519,43.9923,22830.0
2017-07-21 10:35:00,54.48,54.48,54.38,54.46,58036.0,43.9842,43.9842,43.9035,43.968,58036.0
2017-07-21 10:40:00,54.47,54.5,54.42,54.44,16290.0,43.9761,44.0003,43.9358,43.9519,16290.0
2017-07-21 10:45:00,54.44,54.45,54.39,54.39,29541.0,43.9519,43.96,43.9115,43.9115,29541.0
2017-07-21 10:50:00,54.39,54.39,54.23,54.28,65322.0,43.9115,43.9115,43.7824,43.8227,65322.0
2017-07-21 10:55:00,54.28,54.3,54.2,54.29,39750.0,43.8227,43.8389,43.7581,43.8308,39750.0
2017-07-21 11:00:00,54.29,54.37,54.26,54.36,29599.0,43.8308,43.8954,43.8066,43.8873,29599.0
2017-07-21 11:05:00,54.36,54.46,54.36,54.44,27606.0,43.8873,43.968,43.8873,43.9519,27606.0
2017-07-21 11:10:00,54.44,54.5,54.43,54.48,26884.0,43.9519,44.0003,43.9438,43.9842,26884.0
2017-07-21 11:15:00,54.47,54.53,54.47,54.53,18530.0,43.9761,44.0246,43.9761,44.0246,18530.0
2017-07-21 11:20:00,54.53,54.55,54.48,54.5,19765.0,44.0246,44.0407,43.9842,44.0003,19765.0
2017-07-21 11:25:00,54.49,54.55,54.46,54.47,40370.0,43.9923,44.0407,43.968,43.9761,40370.0
2017-07-21 11:30:00,54.47,54.47,54.34,54.38,68145.0,43.9761,43.9761,43.8712,43.9035,68145.0
2017-07-21 11:35:00,54.39,54.47,54.39,54.47,52144.0,43.9115,43.9761,43.9115,43.9761,52144.0
2017-07-21 11:40:00,54.47,54.51,54.46,54.5,24901.0,43.9761,44.0084,43.968,44.0003,24901.0
2017-07-21 11:45:00,54.5,54.51,54.37,54.37,25471.0,44.0003,44.0084,43.8954,43.8954,25471.0
2017-07-21 11:50:00,54.38,54.39,54.33,54.34,13533.0,43.9035,43.9115,43.8631,43.8712,13533.0
2017-07-21 11:55:00,54.35,54.36,54.29,54.36,18050.0,43.8792,43.8873,43.8308,43.8873,18050.0
2017-07-21 12:00:00,54.37,54.41,54.37,54.4,11925.0,43.8954,43.9277,43.8954,43.9196,11925.0
2017-07-21 12:05:00,54.4,54.48,54.39,54.44,42329.0,43.9196,43.9842,43.9115,43.9519,42329.0
2017-07-21 12:10:00,54.43,54.48,54.41,54.45,17501.0,43.9438,43.9842,43.9277,43.96,17501.0
2017-07-21 12:15:00,54.45,54.45,54.39,54.39,17203.0,43.96,43.96,43.9115,43.9115,17203.0
2017-07-21 12:20:00,54.38,54.48,54.38,54.45,12245.0,43.9035,43.9842,43.9035,43.96,12245.0
2017-07-21 12:25:00,54.44,54.47,54.38,54.45,26770.0,43.9519,43.9761,43.9035,43.96,26770.0
2017-07-21 12:30:00,54.45,54.46,54.37,54.42,11453.0,43.96,43.968,43.8954,43.9358,11453.0
2017-07-21 12:35:00,54.42,54.44,54.4,54.44,8856.0,43.9358,43.9519,43.9196,43.9519,8856.0
2017-07-21 12:40:00,54.44,54.46,54.43,54.46,6448.0,43.9519,43.968,43.9438,43.968,6448.0
2017-07-21 12:45:00,54.46,54.54,54.45,54.49,54635.0,43.968,44.0326,43.96,43.9923,54635.0
2017-07-21 12:50:00,54.5,54.5,54.41,54.43,40008.0,44.0003,44.0003,43.9277,43.9438,40008.0
2017-07-21 12:55:00,54.43,54.48,54.42,54.48,20757.0,43.9438,43.9842,43.9358,43.9842,20757.0
2017-07-21 13:00:00,54.47,54.51,54.46,54.5,5100.0,43.9761,44.0084,43.968,44.0003,5100.0
2017-07-21 13:05:00,54.49,54.5,54.47,54.5,24178.0,43.9923,44.0003,43.9761,44.0003,24178.0
2017-07-21 13:10:00,54.51,54.55,54.51,54.52,22797.0,44.0084,44.0407,44.0084,44.0165,22797.0
2017-07-21 13:15:00,54.52,54.52,54.49,54.51,7510.0,44.0165,44.0165,43.9923,44.0084,7510.0
2017-07-21 13:20:00,54.5,54.5,54.43,54.43,15963.0,44.0003,44.0003,43.9438,43.9438,15963.0
2017-07-21 13:25:00,54.44,54.47,54.43,54.46,13759.0,43.9519,43.9761,43.9438,43.968,13759.0
2017-07-21 13:30:00,54.46,54.49,54.45,54.47,19298.0,43.968,43.9923,43.96,43.9761,19298.0
2017-07-21 13:35:00,54.46,54.48,54.43,54.46,21269.0,43.968,43.9842,43.9438,43.968,21269.0
2017-07-21 13:40:00,54.47,54.51,54.45,54.51,12598.0,43.9761,44.0084,43.96,44.0084,12598.0
2017-07-21 13:45:00,54.5,54.53,54.5,54.52,13881.0,44.0003,44.0246,44.0003,44.0165,13881.0
2017-07-21 13:50:00,54.52,54.52,54.45,54.48,31013.0,44.0165,44.0165,43.96,43.9842,31013.0
2017-07-21 13:55:00,54.48,54.49,54.45,54.48,13582.0,43.9842,43.9923,43.96,43.9842,13582.0
2017-07-21 14:00:00,54.49,54.52,54.44,54.45,26374.0,43.9923,44.0165,43.9519,43.96,26374.0
2017-07-21 14:05:00,54.46,54.46,54.39,54.41,13271.0,43.968,43.968,43.9115,43.9277,13271.0
2017-07-21 14:10:00,54.4,54.43,54.36,54.37,21500.0,43.9196,43.9438,43.8873,43.8954,21500.0
2017-07-21 14:15:00,54.37,54.43,54.36,54.42,11743.0,43.8954,43.9438,43.8873,43.9358,11743.0
2017-07-21 14:20:00,54.43,54.45,54.4,54.44,74063.0,43.9438,43.96,43.9196,43.9519,74063.0
2017-07-21 14:25:00,54.44,54.44,54.33,54.33,33593.0,43.9519,43.9519,43.8631,43.8631,33593.0
2017-07-21 14:30:00,54.34,54.34,54.3,54.3,9655.0,43.8712,43.8712,43.8389,43.8389,9655.0
2017-07-21 14:35:00,54.3,54.3,54.24,54.25,11205.0,43.8389,43.8389,43.7904,43.7985,11205.0
2017-07-21 14:40:00,54.25,54.32,54.25,54.32,17911.0,43.7985,43.855,43.7985,43.855,17911.0
2017-07-21 14:45:00,54.32,54.34,54.31,54.33,13472.0,43.855,43.8712,43.8469,43.8631,13472.0
2017-07-21 14:50:00,54.33,54.35,54.32,54.35,13476.0,43.8631,43.8792,43.855,43.8792,13476.0
2017-07-21 14:55:00,54.34,54.37,54.34,54.34,25829.0,43.8712,43.8954,43.8712,43.8712,25829.0
2017-07-21 15:00:00,54.35,54.37,54.28,54.28,43697.0,43.8792,43.8954,43.8227,43.8227,43697.0
2017-07-21 15:05:00,54.28,54.28,54.23,54.25,35576.0,43.8227,43.8227,43.7824,43.7985,35576.0
2017-07-21 15:10:00,54.25,54.28,54.23,54.23,46114.0,43.7985,43.8227,43.7824,43.7824,46114.0
2017-07-21 15:15:00,54.24,54.25,54.18,54.19,43925.0,43.7904,43.7985,43.742,43.7501,43925.0
2017-07-21 15:20:00,54.19,54.2,54.15,54.16,68141.0,43.7501,43.7581,43.7178,43.7258,68141.0
2017-07-21 15:25:00,54.17,54.18,54.08,54.11,110301.0,43.7339,43.742,43.6613,43.6855,110301.0
2017-07-21 15:30:00,54.11,54.21,54.1,54.21,74678.0,43.6855,43.7662,43.6774,43.7662,74678.0
2017-07-21 15:35:00,54.2,54.23,54.17,54.2,119854.0,43.7581,43.7824,43.7339,43.7581,119854.0
2017-07-21 15:40:00,54.2,54.23,54.2,54.23,85878.0,43.7581,43.7824,43.7581,43.7824,85878.0
2017-07-21 15:45:00,54.23,54.26,54.21,54.24,218361.0,43.7824,43.8066,43.7662,43.7904,218361.0
2017-07-21 15:50:00,54.25,54.29,54.24,54.28,182139.0,43.7985,43.8308,43.7904,43.8227,182139.0
2017-07-21 15:55:00,54.28,54.29,54.22,54.22,440025.0,43.8227,43.8308,43.7743,43.7743,440025.0
2017-07-24 09:30:00,54.32,54.69,54.3,54.61,91177.0,43.855,44.1537,43.8389,44.0892,91177.0
2017-07-24 09:35:00,54.6,54.75,54.56,54.7,33863.0,44.0811,44.2022,44.0488,44.1618,33863.0
2017-07-24 09:40:00,54.7,54.7,54.55,54.62,40158.0,44.1618,44.1618,44.0407,44.0972,40158.0
2017-07-24 09:45:00,54.62,54.64,54.52,54.58,38383.0,44.0972,44.1134,44.0165,44.0649,38383.0
2017-07-24 09:50:00,54.58,54.73,54.57,54.73,133773.0,44.0649,44.186,44.0569,44.186,133773.0
2017-07-24 09:55:00,54.73,54.82,54.7,54.8,43011.0,44.186,44.2587,44.1618,44.2425,43011.0
2017-07-24 10:00:00,54.8,54.8,54.71,54.71,35679.0,44.2425,44.2425,44.1699,44.1699,35679.0
2017-07-24 10:05:00,54.71,54.79,54.69,54.77,24854.0,44.1699,44.2345,44.1537,44.2183,24854.0
2017-07-24 10:10:00,54.77,54.78,54.71,54.74,19148.0,44.2183,44.2264,44.1699,44.1941,19148.0
2017-07-24 10:15:00,54.75,54.79,54.68,54.79,49047.0,44.2022,44.2345,44.1457,44.2345,49047.0
2017-07-24 10:20:00,54.78,54.81,54.75,54.78,50964.0,44.2264,44.2506,44.2022,44.2264,50964.0
2017-07-24 10:25:00,54.76,54.81,54.71,54.72,25130.0,44.2103,44.2506,44.1699,44.178,25130.0
2017-07-24 10:30:00,54.71,54.72,54.62,54.63,143331.0,44.1699,44.178,44.0972,44.1053,143331.0
2017-07-24 10:35:00,54.63,54.67,54.6,54.66,15431.0,44.1053,44.1376,44.0811,44.1295,15431.0
2017-07-24 10:40:00,54.65,54.7,54.59,54.68,73872.0,44.1214,44.1618,44.073,44.1457,73872.0
2017-07-24 10:45:00,54.68,54.69,54.63,54.68,53094.0,44.1457,44.1537,44.1053,44.1457,53094.0
2017-07-24 10:50:00,54.69,54.72,54.62,54.63,27324.0,44.1537,44.178,44.0972,44.1053,27324.0
2017-07-24 10:55:00,54.63,54.63,54.5,54.51,21763.0,44.1053,44.1053,44.0003,44.0084,21763.0
2017-07-24 11:00:00,54.51,54.6,54.51,54.6,38289.0,44.0084,44.0811,44.0084,44.0811,38289.0
2017-07-24 11:05:00,54.59,54.66,54.58,54.59,17595.0,44.073,44.1295,44.0649,44.073,17595.0
2017-07-24 11:10:00,54.58,54.59,54.51,54.59,68620.0,44.0649,44.073,44.0084,44.073,68620.0
2017-07-24 11:15:00,54.59,54.65,54.58,54.65,15233.0,44.073,44.1214,44.0649,44.1214,15233.0
2017-07-24 11:20:00,54.66,54.66,54.52,54.53,19269.0,44.1295,44.1295,44.0165,44.0246,19269.0
2017-07-24 11:25:00,54.52,54.56,54.45,54.53,18191.0,44.0165,44.0488,43.96,44.0246,18191.0
2017-07-24 11:30:00,54.55,54.58,54.52,54.57,7771.0,44.0407,44.0649,44.0165,44.0569,7771.0
2017-07-24 11:35:00,54.55,54.57,54.49,54.53,16524.0,44.0407,44.0569,43.9923,44.0246,16524.0
2017-07-24 11:40:00,54.53,54.59,54.53,54.55,16705.0,44.0246,44.073,44.0246,44.0407,16705.0
2017-07-24 11:45:00,54.56,54.63,54.53,54.62,7865.0,44.0488,44.1053,44.0246,44.0972,7865.0
2017-07-24 11:50:00,54.61,54.61,54.52,54.54,16713.0,44.0892,44.0892,44.0165,44.0326,16713.0
2017-07-24 11:55:00,54.55,54.61,54.55,54.59,13248.0,44.0407,44.0892,44.0407,44.073,13248.0
2017-07-24 12:00:00,54.6,54.63,54.56,54.59,27564.0,44.0811,44.1053,44.0488,44.073,27564.0
2017-07-24 12:05:00,54.59,54.61,54.54,54.55,20224.0,44.073,44.0892,44.0326,44.0407,20224.0
2017-07-24 12:10:00,54.55,54.56,54.5,54.53,13700.0,44.0407,44.0488,44.0003,44.0246,13700.0
2017-07-24 12:15:00,54.52,54.57,54.52,54.56,20253.0,44.0165,44.0569,44.0165,44.0488,20253.0
2017-07-24 12:20:00,54.55,54.61,54.54,54.58,12685.0,44.0407,44.0892,44.0326,44.0649,12685.0
2017-07-24 12:25:00,54.58,54.62,54.55,54.61,11127.0,44.0649,44.0972,44.0407,44.0892,11127.0
2017-07-24 12:30:00,54.61,54.62,54.51,54.53,25044.0,44.0892,44.0972,44.0084,44.0246,25044.0
2017-07-24 12:35:00,54.53,54.55,54.52,54.54,10078.0,44.0246,44.0407,44.0165,44.0326,10078.0
2017-07-24 12:40:00,54.53,54.54,54.47,54.48,10700.0,44.0246,44.0326,43.9761,43.9842,10700.0
2017-07-24 12:45:00,54.48,54.52,54.47,54.48,13389.0,43.9842,44.0165,43.9761,43.9842,13389.0
2017-07-24 12:50:00,54.47,54.53,54.47,54.53,7875.0,43.9761,44.0246,43.9761,44.0246,7875.0
2017-07-24 12:55:00,54.54,54.61,54.54,54.61,8650.0,44.0326,44.0892,44.0326,44.0892,8650.0
2017-07-24 13:00:00,54.62,54.63,54.61,54.62,15628.0,44.0972,44.1053,44.0892,44.0972,15628.0
2017-07-24 13:05:00,54.63,54.67,54.61,54.63,21938.0,44.1053,44.1376,44.0892,44.1053,21938.0
2017-07-24 13:10:00,54.63,54.63,54.58,54.59,14275.0,44.1053,44.1053,44.0649,44.073,14275.0
2017-07-24 13:15:00,54.59,54.61,54.58,54.6,17396.0,44.073,44.0892,44.0649,44.0811,17396.0
2017-07-24 13:20:00,54.61,54.68,54.6,54.66,14732.0,44.0892,44.1457,44.0811,44.1295,14732.0
2017-07-24 13:25:00,54.66,54.68,54.64,54.66,8925.0,44.1295,44.1457,44.1134,44.1295,8925.0
2017-07-24 13:30:00,54.66,54.67,54.64,54.65,9841.0,44.1295,44.1376,44.1134,44.1214,9841.0
2017-07-24 13:35:00,54.65,54.68,54.64,54.65,9860.0,44.1214,44.1457,44.1134,44.1214,9860.0
2017-07-24 13:40:00,54.65,54.7,54.64,54.7,10856.0,44.1214,44.1618,44.1134,44.1618,10856.0
2017-07-24 13:45:00,54.7,54.73,54.69,54.7,16727.0,44.1618,44.186,44.1537,44.1618,16727.0
2017-07-24 13:50:00,54.71,54.74,54.68,54.71,22956.0,44.1699,44.1941,44.1457,44.1699,22956.0
2017-07-24 13:55:00,54.71,54.75,54.7,54.75,12455.0,44.1699,44.2022,44.1618,44.2022,12455.0
2017-07-24 14:00:00,54.75,54.77,54.71,54.74,31190.0,44.2022,44.2183,44.1699,44.1941,31190.0
2017-07-24 14:05:00,54.74,54.77,54.74,54.77,15337.0,44.1941,44.2183,44.1941,44.2183,15337.0
2017-07-24 14:10:00,54.77,54.8,54.74,54.78,12838.0,44.2183,44.2425,44.1941,44.2264,12838.0
2017-07-24 14:15:00,54.79,54.82,54.76,54.76,70314.0,44.2345,44.2587,44.2103,44.2103,70314.0
2017-07-24 14:20:00,54.76,54.76,54.74,54.76,9900.0,44.2103,44.2103,44.1941,44.2103,9900.0
2017-07-24 14:25:00,54.76,54.78,54.73,54.74,17751.0,44.2103,44.2264,44.186,44.1941,17751.0
2017-07-24 14:30:00,54.74,54.79,54.74,54.78,14425.0,44.1941,44.2345,44.1941,44.2264,14425.0
2017-07-24 14:35:00,54.79,54.8,54.74,54.75,121959.0,44.2345,44.2425,44.1941,44.2022,121959.0
2017-07-24 14:40:00,54.75,54.81,54.75,54.81,19075.0,44.2022,44.2506,44.2022,44.2506,19075.0
2017-07-24 14:45:00,54.81,54.83,54.79,54.83,36591.0,44.2506,44.2668,44.2345,44.2668,36591.0
2017-07-24 14:50:00,54.84,54.85,54.81,54.81,36431.0,44.2748,44.2829,44.2506,44.2506,36431.0
2017-07-24 14:55:00,54.82,54.83,54.76,54.77,24447.0,44.2587,44.2668,44.2103,44.2183,24447.0
2017-07-24 15:00:00,54.77,54.85,54.76,54.84,27549.0,44.2183,44.2829,44.2103,44.2748,27549.0
2017-07-24 15:05:00,54.85,54.87,54.79,54.8,45508.0,44.2829,44.2991,44.2345,44.2425,45508.0
2017-07-24 15:10:00,54.8,54.81,54.7,54.72,63777.0,44.2425,44.2506,44.1618,44.178,63777.0
2017-07-24 15:15:00,54.72,54.77,54.71,54.74,39896.0,44.178,44.2183,44.1699,44.1941,39896.0
2017-07-24 15:20:00,54.74,54.8,54.74,54.77,33654.0,44.1941,44.2425,44.1941,44.2183,33654.0
2017-07-24 15:25:00,54.78,54.84,54.77,54.84,31272.0,44.2264,44.2748,44.2183,44.2748,31272.0
2017-07-24 15:30:00,54.84,54.86,54.82,54.82,59083.0,44.2748,44.291,44.2587,44.2587,59083.0
2017-07-24 15:35:00,54.82,54.83,54.78,54.8,95659.0,44.2587,44.2668,44.2264,44.2425,95659.0
2017-07-24 15:40:00,54.8,54.83,54.77,54.81,50668.0,44.2425,44.2668,44.2183,44.2506,50668.0
2017-07-24 15:45:00,54.82,54.82,54.78,54.8,90993.0,44.2587,44.2587,44.2264,44.2425,90993.0
2017-07-24 15:50:00,54.79,54.86,54.79,54.83,149052.0,44.2345,44.291,44.2345,44.2668,149052.0
2017-07-24 15:55:00,54.84,54.85,54.8,54.81,111345.0,44.2748,44.2829,44.2425,44.2506,111345.0
2017-07-25 09:30:00,55.7,55.98,55.55,55.8,240672.0,44.9692,45.1952,44.8481,45.0499,240672.0
2017-07-25 09:35:00,55.79,55.88,55.74,55.83,73478.0,45.0418,45.1145,45.0015,45.0741,73478.0
2017-07-25 09:40:00,55.82,55.88,55.69,55.88,259723.0,45.066,45.1145,44.9611,45.1145,259723.0
2017-07-25 09:45:00,55.88,55.95,55.79,55.83,148117.0,45.1145,45.171,45.0418,45.0741,148117.0
2017-07-25 09:50:00,55.83,55.86,55.71,55.72,169165.0,45.0741,45.0983,44.9772,44.9853,169165.0
2017-07-25 09:55:00,55.72,55.76,55.61,55.63,554779.0,44.9853,45.0176,44.8965,44.9126,554779.0
2017-07-25 10:00:00,55.64,55.68,55.59,55.61,136633.0,44.9207,44.953,44.8803,44.8965,136633.0
2017-07-25 10:05:00,55.61,55.61,55.53,55.6,67408.0,44.8965,44.8965,44.8319,44.8884,67408.0
2017-07-25 10:10:00,55.59,55.59,55.47,55.49,38178.0,44.8803,44.8803,44.7835,44.7996,38178.0
2017-07-25 10:15:00,55.48,55.63,55.47,55.62,63688.0,44.7915,44.9126,44.7835,44.9046,63688.0
2017-07-25 10:20:00,55.63,55.66,55.58,55.64,99529.0,44.9126,44.9369,44.8723,44.9207,99529.0
2017-07-25 10:25:00,55.65,55.65,55.53,55.57,43977.0,44.9288,44.9288,44.8319,44.8642,43977.0
2017-07-25 10:30:00,55.58,55.6,55.49,55.54,87534.0,44.8723,44.8884,44.7996,44.84,87534.0
2017-07-25 10:35:00,55.54,55.69,55.52,55.67,77416.0,44.84,44.9611,44.8238,44.9449,77416.0
2017-07-25 10:40:00,55.67,55.69,55.64,55.68,87950.0,44.9449,44.9611,44.9207,44.953,87950.0
2017-07-25 10:45:00,55.68,55.71,55.61,55.7,34839.0,44.953,44.9772,44.8965,44.9692,34839.0
2017-07-25 10:50:00,55.69,55.8,55.68,55.74,306138.0,44.9611,45.0499,44.953,45.0015,306138.0
2017-07-25 10:55:00,55.75,55.83,55.75,55.82,114420.0,45.0095,45.0741,45.0095,45.066,114420.0
2017-07-25 11:00:00,55.82,55.83,55.71,55.74,177892.0,45.066,45.0741,44.9772,45.0015,177892.0
2017-07-25 11:05:00,55.73,55.76,55.71,55.75,14242.0,44.9934,45.0176,44.9772,45.0095,14242.0
2017-07-25 11:10:00,55.75,55.86,55.75,55.85,41860.0,45.0095,45.0983,45.0095,45.0903,41860.0
2017-07-25 11:15:00,55.86,55.9,55.8,55.85,310782.0,45.0983,45.1306,45.0499,45.0903,310782.0
2017-07-25 11:20:00,55.86,55.89,55.83,55.88,38990.0,45.0983,45.1226,45.0741,45.1145,38990.0
2017-07-25 11:25:00,55.89,55.92,55.84,55.89,58244.0,45.1226,45.1468,45.0822,45.1226,58244.0
2017-07-25 11:30:00,55.89,55.95,55.82,55.82,96323.0,45.1226,45.171,45.066,45.066,96323.0
2017-07-25 11:35:00,55.82,55.85,55.76,55.81,76873.0,45.066,45.0903,45.0176,45.058,76873.0
2017-07-25 11:40:00,55.81,55.87,55.81,55.86,26809.0,45.058,45.1064,45.058,45.0983,26809.0
2017-07-25 11:45:00,55.86,55.89,55.84,55.85,34783.0,45.0983,45.1226,45.0822,45.0903,34783.0
2017-07-25 11:50:00,55.86,55.92,55.86,55.91,45000.0,45.0983,45.1468,45.0983,45.1387,45000.0
2017-07-25 11:55:00,55.91,55.98,55.91,55.93,144330.0,45.1387,45.1952,45.1387,45.1548,144330.0
2017-07-25 12:00:00,55.93,55.95,55.9,55.95,34664.0,45.1548,45.171,45.1306,45.171,34664.0
2017-07-25 12:05:00,55.96,56.01,55.95,55.95,81528.0,45.1791,45.2194,45.171,45.171,81528.0
2017-07-25 12:10:00,55.94,56.01,55.94,55.99,98076.0,45.1629,45.2194,45.1629,45.2033,98076.0
2017-07-25 12:15:00,55.98,56.01,55.97,56.01,55675.0,45.1952,45.2194,45.1871,45.2194,55675.0
2017-07-25 12:20:00,56.0,56.01,55.95,55.97,22214.0,45.2114,45.2194,45.171,45.1871,22214.0
2017-07-25 12:25:00,55.97,56.02,55.95,55.97,20311.0,45.1871,45.2275,45.171,45.1871,20311.0
2017-07-25 12:30:00,55.96,56.0,55.94,55.95,21580.0,45.1791,45.2114,45.1629,45.171,21580.0
2017-07-25 12:35:00,55.95,55.96,55.9,55.9,12969.0,45.171,45.1791,45.1306,45.1306,12969.0
2017-07-25 12:40:00,55.91,55.91,55.85,55.86,18480.0,45.1387,45.1387,45.0903,45.0983,18480.0
2017-07-25 12:45:00,55.85,55.87,55.83,55.86,14125.0,45.0903,45.1064,45.0741,45.0983,14125.0
2017-07-25 12:50:00,55.85,55.86,55.8,55.83,24341.0,45.0903,45.0983,45.0499,45.0741,24341.0
2017-07-25 12:55:00,55.85,55.87,55.83,55.84,13401.0,45.0903,45.1064,45.0741,45.0822,13401.0
2017-07-25 13:00:00,55.84,55.84,55.74,55.76,36726.0,45.0822,45.0822,45.0015,45.0176,36726.0
2017-07-25 13:05:00,55.76,55.77,55.73,55.77,40770.0,45.0176,45.0257,44.9934,45.0257,40770.0
2017-07-25 13:10:00,55.77,55.8,55.71,55.75,64873.0,45.0257,45.0499,44.9772,45.0095,64873.0
2017-07-25 13:15:00,55.75,55.76,55.71,55.73,17552.0,45.0095,45.0176,44.9772,44.9934,17552.0
2017-07-25 13:20:00,55.73,55.73,55.64,55.67,41875.0,44.9934,44.9934,44.9207,44.9449,41875.0
2017-07-25 13:25:00,55.67,55.67,55.62,55.65,18807.0,44.9449,44.9449,44.9046,44.9288,18807.0
2017-07-25 13:30:00,55.66,55.67,55.63,55.67,10890.0,44.9369,44.9449,44.9126,44.9449,10890.0
2017-07-25 13:35:00,55.67,55.72,55.67,55.72,14095.0,44.9449,44.9853,44.9449,44.9853,14095.0
2017-07-25 13:40:00,55.72,55.73,55.67,55.69,19289.0,44.9853,44.9934,44.9449,44.9611,19289.0
2017-07-25 13:45:00,55.68,55.68,55.64,55.65,11375.0,44.953,44.953,44.9207,44.9288,11375.0
2017-07-25 13:50:00,55.65,55.65,55.56,55.57,40812.0,44.9288,44.9288,44.8561,44.8642,40812.0
2017-07-25 13:55:00,55.57,55.64,55.56,55.62,10248.0,44.8642,44.9207,44.8561,44.9046,10248.0
2017-07-25 14:00:00,55.62,55.71,55.62,55.7,45622.0,44.9046,44.9772,44.9046,44.9692,45622.0
2017-07-25 14:05:00,55.7,55.7,55.65,55.67,32936.0,44.9692,44.9692,44.9288,44.9449,32936.0
2017-07-25 14:10:00,55.67,55.67,55.61,55.61,9018.0,44.9449,44.9449,44.8965,44.8965,9018.0
2017-07-25 14:15:00,55.62,55.71,55.61,55.7,36106.0,44.9046,44.9772,44.8965,44.9692,36106.0
2017-07-25 14:20:00,55.69,55.75,55.69,55.7,35886.0,44.9611,45.0095,44.9611,44.9692,35886.0
2017-07-25 14:25:00,55.69,55.73,55.69,55.7,25295.0,44.9611,44.9934,44.9611,44.9692,25295.0
2017-07-25 14:30:00,55.7,55.7,55.62,55.64,20969.0,44.9692,44.9692,44.9046,44.9207,20969.0
2017-07-25 14:35:00,55.64,55.7,55.64,55.69,17434.0,44.9207,44.9692,44.9207,44.9611,17434.0
2017-07-25 14:40:00,55.7,55.7,55.62,55.63,17879.0,44.9692,44.9692,44.9046,44.9126,17879.0
2017-07-25 14:45:00,55.63,55.66,55.62,55.66,16469.0,44.9126,44.9369,44.9046,44.9369,16469.0
2017-07-25 14:50:00,55.67,55.69,55.63,55.63,24210.0,44.9449,44.9611,44.9126,44.9126,24210.0
2017-07-25 14:55:00,55.62,55.65,55.61,55.65,20610.0,44.9046,44.9288,44.8965,44.9288,20610.0
2017-07-25 15:00:00,55.65,55.7,55.65,55.68,38722.0,44.9288,44.9692,44.9288,44.953,38722.0
2017-07-25 15:05:00,55.67,55.69,55.65,55.69,35775.0,44.9449,44.9611,44.9288,44.9611,35775.0
2017-07-25 15:10:00,55.68,55.71,55.66,55.67,19152.0,44.953,44.9772,44.9369,44.9449,19152.0
2017-07-25 15:15:00,55.67,55.75,55.67,55.74,22199.0,44.9449,45.0095,44.9449,45.0015,22199.0
2017-07-25 15:20:00,55.75,55.8,55.69,55.7,82584.0,45.0095,45.0499,44.9611,44.9692,82584.0
2017-07-25 15:25:00,55.7,55.72,55.69,55.71,84660.0,44.9692,44.9853,44.9611,44.9772,84660.0
2017-07-25 15:30:00,55.71,55.72,55.67,55.67,80397.0,44.9772,44.9853,44.9449,44.9449,80397.0
2017-07-25 15:35:00,55.67,55.77,55.66,55.76,92291.0,44.9449,45.0257,44.9369,45.0176,92291.0
2017-07-25 15:40:00,55.77,55.79,55.71,55.72,183383.0,45.0257,45.0418,44.9772,44.9853,183383.0
2017-07-25 15:45:00,55.73,55.73,55.67,55.71,214742.0,44.9934,44.9934,44.9449,44.9772,214742.0
2017-07-25 15:50:00,55.7,55.7,55.66,55.68,140963.0,44.9692,44.9692,44.9369,44.953,140963.0
2017-07-25 15:55:00,55.69,55.75,55.66,55.71,386735.0,44.9611,45.0095,44.9369,44.9772,386735.0
2017-07-26 09:30:00,55.77,55.88,55.56,55.59,44745.0,45.0257,45.1145,44.8561,44.8803,44745.0
2017-07-26 09:35:00,55.58,55.65,55.45,55.62,196461.0,44.8723,44.9288,44.7673,44.9046,196461.0
2017-07-26 09:40:00,55.58,55.69,55.57,55.6,49320.0,44.8723,44.9611,44.8642,44.8884,49320.0
2017-07-26 09:45:00,55.59,55.6,55.49,55.54,25539.0,44.8803,44.8884,44.7996,44.84,25539.0
2017-07-26 09:50:00,55.53,55.63,55.52,55.56,54549.0,44.8319,44.9126,44.8238,44.8561,54549.0
2017-07-26 09:55:00,55.56,55.62,55.52,55.56,31282.0,44.8561,44.9046,44.8238,44.8561,31282.0
2017-07-26 10:00:00,55.56,55.63,55.56,55.62,20312.0,44.8561,44.9126,44.8561,44.9046,20312.0
2017-07-26 10:05:00,55.61,55.66,55.54,55.57,32249.0,44.8965,44.9369,44.84,44.8642,32249.0
2017-07-26 10:10:00,55.56,55.67,55.56,55.65,28237.0,44.8561,44.9449,44.8561,44.9288,28237.0
2017-07-26 10:15:00,55.66,55.66,55.59,55.66,23775.0,44.9369,44.9369,44.8803,44.9369,23775.0
2017-07-26 10:20:00,55.66,55.66,55.55,55.56,21503.0,44.9369,44.9369,44.8481,44.8561,21503.0
2017-07-26 10:25:00,55.55,55.55,55.45,55.52,34980.0,44.8481,44.8481,44.7673,44.8238,34980.0
2017-07-26 10:30:00,55.53,55.57,55.43,55.44,52682.0,44.8319,44.8642,44.7512,44.7592,52682.0
2017-07-26 10:35:00,55.44,55.44,55.33,55.34,89866.0,44.7592,44.7592,44.6704,44.6785,89866.0
2017-07-26 10:40:00,55.34,55.34,55.28,55.29,71092.0,44.6785,44.6785,44.6301,44.6381,71092.0
2017-07-26 10:45:00,55.3,55.3,55.11,55.12,190208.0,44.6462,44.6462,44.4928,44.5009,190208.0
2017-07-26 10:50:00,55.12,55.13,55.06,55.08,132627.0,44.5009,44.509,44.4525,44.4686,132627.0
2017-07-26 10:55:00,55.09,55.17,55.06,55.16,89013.0,44.4767,44.5413,44.4525,44.5332,89013.0
2017-07-26 11:00:00,55.16,55.17,55.07,55.13,44034.0,44.5332,44.5413,44.4605,44.509,44034.0
2017-07-26 11:05:00,55.14,55.14,55.07,55.1,89661.0,44.517,44.517,44.4605,44.4847,89661.0
2017-07-26 11:10:00,55.09,55.13,55.08,55.12,29695.0,44.4767,44.509,44.4686,44.5009,29695.0
2017-07-26 11:15:00,55.12,55.17,55.12,55.14,17959.0,44.5009,44.5413,44.5009,44.517,17959.0
2017-07-26 11:20:00,55.15,55.25,55.15,55.22,17868.0,44.5251,44.6059,44.5251,44.5816,17868.0
2017-07-26 11:25:00,55.21,55.22,55.15,55.17,31373.0,44.5736,44.5816,44.5251,44.5413,31373.0
2017-07-26 11:30:00,55.17,55.2,55.1,55.13,62464.0,44.5413,44.5655,44.4847,44.509,62464.0
2017-07-26 11:35:00,55.13,55.14,55.09,55.13,21440.0,44.509,44.517,44.4767,44.509,21440.0
2017-07-26 11:40:00,55.12,55.23,55.11,55.19,70614.0,44.5009,44.5897,44.4928,44.5574,70614.0
2017-07-26 11:45:00,55.2,55.26,55.16,55.25,108512.0,44.5655,44.6139,44.5332,44.6059,108512.0
2017-07-26 11:50:00,55.25,55.26,55.17,55.17,26523.0,44.6059,44.6139,44.5413,44.5413,26523.0
2017-07-26 11:55:00,55.16,55.2,55.14,55.2,327809.0,44.5332,44.5655,44.517,44.5655,327809.0
2017-07-26 12:00:00,55.2,55.21,55.17,55.2,37008.0,44.5655,44.5736,44.5413,44.5655,37008.0
2017-07-26 12:05:00,55.2,55.26,55.2,55.26,19967.0,44.5655,44.6139,44.5655,44.6139,19967.0
2017-07-26 12:10:00,55.26,55.32,55.26,55.31,25352.0,44.6139,44.6624,44.6139,44.6543,25352.0
2017-07-26 12:15:00,55.31,55.32,55.26,55.29,25801.0,44.6543,44.6624,44.6139,44.6381,25801.0
2017-07-26 12:20:00,55.29,55.3,55.25,55.25,24200.0,44.6381,44.6462,44.6059,44.6059,24200.0
2017-07-26 12:25:00,55.25,55.28,55.22,55.24,46130.0,44.6059,44.6301,44.5816,44.5978,46130.0
2017-07-26 12:30:00,55.24,55.26,55.21,55.26,10153.0,44.5978,44.6139,44.5736,44.6139,10153.0
2017-07-26 12:35:00,55.26,55.29,55.25,55.26,14637.0,44.6139,44.6381,44.6059,44.6139,14637.0
2017-07-26 12:40:00,55.27,55.28,55.25,55.27,17323.0,44.622,44.6301,44.6059,44.622,17323.0
2017-07-26 12:45:00,55.26,55.29,55.25,55.26,12924.0,44.6139,44.6381,44.6059,44.6139,12924.0
2017-07-26 12:50:00,55.25,55.25,55.16,55.18,34987.0,44.6059,44.6059,44.5332,44.5493,34987.0
2017-07-26 12:55:00,55.19,55.22,55.18,55.19,13050.0,44.5574,44.5816,44.5493,44.5574,13050.0
2017-07-26 13:00:00,55.19,55.21,55.14,55.16,43511.0,44.5574,44.5736,44.517,44.5332,43511.0
2017-07-26 13:05:00,55.15,55.17,55.12,55.16,29574.0,44.5251,44.5413,44.5009,44.5332,29574.0
2017-07-26 13:10:00,55.16,55.18,55.15,55.16,10261.0,44.5332,44.5493,44.5251,44.5332,10261.0
2017-07-26 13:15:00,55.16,55.19,55.14,55.15,12216.0,44.5332,44.5574,44.517,44.5251,12216.0
2017-07-26 13:20:00,55.15,55.16,55.14,55.15,13606.0,44.5251,44.5332,44.517,44.5251,13606.0
2017-07-26 13:25:00,55.16,55.17,55.04,55.06,51960.0,44.5332,44.5413,44.4363,44.4525,51960.0
2017-07-26 13:30:00,55.06,55.07,55.03,55.03,15601.0,44.4525,44.4605,44.4282,44.4282,15601.0
2017-07-26 13:35:00,55.03,55.06,55.02,55.03,55469.0,44.4282,44.4525,44.4202,44.4282,55469.0
2017-07-26 13:40:00,55.03,55.03,54.98,55.0,74434.0,44.4282,44.4282,44.3879,44.404,74434.0
2017-07-26 13:45:00,55.0,55.04,54.99,55.04,47112.0,44.404,44.4363,44.3959,44.4363,47112.0
2017-07-26 13:50:00,55.04,55.09,55.04,55.08,17840.0,44.4363,44.4767,44.4363,44.4686,17840.0
2017-07-26 13:55:00,55.07,55.07,55.0,55.05,13828.0,44.4605,44.4605,44.404,44.4444,13828.0
2017-07-26 14:00:00,55.06,55.19,55.05,55.13,280530.0,44.4525,44.5574,44.4444,44.509,280530.0
2017-07-26 14:05:00,55.14,55.18,55.06,55.12,186698.0,44.517,44.5493,44.4525,44.5009,186698.0
2017-07-26 14:10:00,55.11,55.13,55.04,55.05,115913.0,44.4928,44.509,44.4363,44.4444,115913.0
2017-07-26 14:15:00,55.04,55.07,55.0,55.03,51473.0,44.4363,44.4605,44.404,44.4282,51473.0
2017-07-26 14:20:00,55.03,55.05,55.01,55.03,28252.0,44.4282,44.4444,44.4121,44.4282,28252.0
2017-07-26 14:25:00,55.03,55.09,55.02,55.09,56461.0,44.4282,44.4767,44.4202,44.4767,56461.0
2017-07-26 14:30:00,55.08,55.11,55.03,55.06,84324.0,44.4686,44.4928,44.4282,44.4525,84324.0
2017-07-26 14:35:00,55.04,55.05,54.96,54.97,150823.0,44.4363,44.4444,44.3717,44.3798,150823.0
2017-07-26 14:40:00,54.96,54.99,54.92,54.95,112428.0,44.3717,44.3959,44.3394,44.3636,112428.0
2017-07-26 14:45:00,54.95,54.98,54.93,54.94,41032.0,44.3636,44.3879,44.3475,44.3556,41032.0
2017-07-26 14:50:00,54.94,54.96,54.84,54.86,59121.0,44.3556,44.3717,44.2748,44.291,59121.0
2017-07-26 14:55:00,54.87,54.87,54.79,54.81,77026.0,44.2991,44.2991,44.2345,44.2506,77026.0
2017-07-26 15:00:00,54.81,54.82,54.77,54.8,104613.0,44.2506,44.2587,44.2183,44.2425,104613.0
2017-07-26 15:05:00,54.79,54.8,54.71,54.71,289279.0,44.2345,44.2425,44.1699,44.1699,289279.0
2017-07-26 15:10:00,54.71,54.71,54.59,54.65,137547.0,44.1699,44.1699,44.073,44.1214,137547.0
2017-07-26 15:15:00,54.65,54.65,54.55,54.55,108391.0,44.1214,44.1214,44.0407,44.0407,108391.0
2017-07-26 15:20:00,54.55,54.56,54.49,54.55,115066.0,44.0407,44.0488,43.9923,44.0407,115066.0
2017-07-26 15:25:00,54.55,54.56,54.48,54.52,178259.0,44.0407,44.0488,43.9842,44.0165,178259.0
2017-07-26 15:30:00,54.52,54.58,54.51,54.58,140996.0,44.0165,44.0649,44.0084,44.0649,140996.0
2017-07-26 15:35:00,54.59,54.65,54.59,54.64,173134.0,44.073,44.1214,44.073,44.1134,173134.0
2017-07-26 15:40:00,54.64,54.64,54.59,54.63,249067.0,44.1134,44.1134,44.073,44.1053,249067.0
2017-07-26 15:45:00,54.63,54.63,54.47,54.48,301750.0,44.1053,44.1053,43.9761,43.9842,301750.0
2017-07-26 15:50:00,54.47,54.54,54.43,54.54,292105.0,43.9761,44.0326,43.9438,44.0326,292105.0
2017-07-26 15:55:00,54.54,54.59,54.52,54.58,356330.0,44.0326,44.073,44.0165,44.0649,356330.0
2017-07-27 09:30:00,54.73,54.95,54.55,54.58,202061.0,44.186,44.3636,44.0407,44.0649,202061.0
2017-07-27 09:35:00,54.58,54.59,54.4,54.55,86770.0,44.0649,44.073,43.9196,44.0407,86770.0
2017-07-27 09:40:00,54.53,54.55,54.34,54.54,117269.0,44.0246,44.0407,43.8712,44.0326,117269.0
2017-07-27 09:45:00,54.51,54.61,54.43,54.59,78722.0,44.0084,44.0892,43.9438,44.073,78722.0
2017-07-27 09:50:00,54.59,54.71,54.58,54.58,44125.0,44.073,44.1699,44.0649,44.0649,44125.0
2017-07-27 09:55:00,54.57,54.68,54.52,54.68,159639.0,44.0569,44.1457,44.0165,44.1457,159639.0
2017-07-27 10:00:00,54.68,54.71,54.59,54.66,34704.0,44.1457,44.1699,44.073,44.1295,34704.0
2017-07-27 10:05:00,54.66,54.69,54.6,54.67,101126.0,44.1295,44.1537,44.0811,44.1376,101126.0
2017-07-27 10:10:00,54.68,54.75,54.64,54.67,96216.0,44.1457,44.2022,44.1134,44.1376,96216.0
2017-07-27 10:15:00,54.68,54.81,54.67,54.81,44873.0,44.1457,44.2506,44.1376,44.2506,44873.0
2017-07-27 10:20:00,54.82,54.94,54.8,54.88,29964.0,44.2587,44.3556,44.2425,44.3071,29964.0
2017-07-27 10:25:00,54.9,55.0,54.9,54.98,47454.0,44.3233,44.404,44.3233,44.3879,47454.0
2017-07-27 10:30:00,54.99,55.04,54.91,54.94,35024.0,44.3959,44.4363,44.3314,44.3556,35024.0
2017-07-27 10:35:00,54.95,54.98,54.9,54.9,62776.0,44.3636,44.3879,44.3233,44.3233,62776.0
2017-07-27 10:40:00,54.9,54.99,54.85,54.99,27354.0,44.3233,44.3959,44.2829,44.3959,27354.0
2017-07-27 10:45:00,54.99,55.04,54.96,55.04,33301.0,44.3959,44.4363,44.3717,44.4363,33301.0
2017-07-27 10:50:00,55.05,55.05,54.91,54.95,34284.0,44.4444,44.4444,44.3314,44.3636,34284.0
2017-07-27 10:55:00,54.94,54.98,54.93,54.94,15450.0,44.3556,44.3879,44.3475,44.3556,15450.0
2017-07-27 11:00:00,54.95,55.0,54.91,54.92,30453.0,44.3636,44.404,44.3314,44.3394,30453.0
2017-07-27 11:05:00,54.91,54.94,54.84,54.85,54605.0,44.3314,44.3556,44.2748,44.2829,54605.0
2017-07-27 11:10:00,54.84,54.86,54.79,54.8,80451.0,44.2748,44.291,44.2345,44.2425,80451.0
2017-07-27 11:15:00,54.8,54.81,54.74,54.75,20034.0,44.2425,44.2506,44.1941,44.2022,20034.0
2017-07-27 11:20:00,54.75,54.75,54.66,54.73,43645.0,44.2022,44.2022,44.1295,44.186,43645.0
2017-07-27 11:25:00,54.74,54.79,54.73,54.77,18015.0,44.1941,44.2345,44.186,44.2183,18015.0
2017-07-27 11:30:00,54.78,54.82,54.76,54.76,17918.0,44.2264,44.2587,44.2103,44.2103,17918.0
2017-07-27 11:35:00,54.75,54.79,54.73,54.77,11787.0,44.2022,44.2345,44.186,44.2183,11787.0
2017-07-27 11:40:00,54.77,54.82,54.74,54.78,13396.0,44.2183,44.2587,44.1941,44.2264,13396.0
2017-07-27 11:45:00,54.78,54.8,54.75,54.75,13308.0,44.2264,44.2425,44.2022,44.2022,13308.0
2017-07-27 11:50:00,54.74,54.8,54.74,54.79,17240.0,44.1941,44.2425,44.1941,44.2345,17240.0
2017-07-27 11:55:00,54.79,54.81,54.77,54.8,15987.0,44.2345,44.2506,44.2183,44.2425,15987.0
2017-07-27 12:00:00,54.79,54.81,54.77,54.8,9000.0,44.2345,44.2506,44.2183,44.2425,9000.0
2017-07-27 12:05:00,54.79,54.79,54.75,54.76,7463.0,44.2345,44.2345,44.2022,44.2103,7463.0
2017-07-27 12:10:00,54.76,54.82,54.75,54.82,43655.0,44.2103,44.2587,44.2022,44.2587,43655.0
2017-07-27 12:15:00,54.83,54.84,54.8,54.82,27443.0,44.2668,44.2748,44.2425,44.2587,27443.0
2017-07-27 12:20:00,54.83,54.83,54.77,54.78,49952.0,44.2668,44.2668,44.2183,44.2264,49952.0
2017-07-27 12:25:00,54.78,54.82,54.77,54.79,26807.0,44.2264,44.2587,44.2183,44.2345,26807.0
2017-07-27 12:30:00,54.8,54.82,54.73,54.74,23880.0,44.2425,44.2587,44.186,44.1941,23880.0
2017-07-27 12:35:00,54.74,54.76,54.65,54.66,63116.0,44.1941,44.2103,44.1214,44.1295,63116.0
2017-07-27 12:40:00,54.66,54.73,54.62,54.73,57651.0,44.1295,44.186,44.0972,44.186,57651.0
2017-07-27 12:45:00,54.73,54.75,54.71,54.72,16759.0,44.186,44.2022,44.1699,44.178,16759.0
2017-07-27 12:50:00,54.72,54.73,54.59,54.6,19160.0,44.178,44.186,44.073,44.0811,19160.0
2017-07-27 12:55:00,54.6,54.71,54.59,54.71,44365.0,44.0811,44.1699,44.073,44.1699,44365.0
2017-07-27 13:00:00,54.7,54.7,54.65,54.7,45128.0,44.1618,44.1618,44.1214,44.1618,45128.0
2017-07-27 13:05:00,54.71,54.85,54.7,54.79,80120.0,44.1699,44.2829,44.1618,44.2345,80120.0
2017-07-27 13:10:00,54.78,54.84,54.73,54.76,43928.0,44.2264,44.2748,44.186,44.2103,43928.0
2017-07-27 13:15:00,54.76,54.76,54.63,54.65,29504.0,44.2103,44.2103,44.1053,44.1214,29504.0
2017-07-27 13:20:00,54.67,54.68,54.63,54.64,28757.0,44.1376,44.1457,44.1053,44.1134,28757.0
2017-07-27 13:25:00,54.62,54.63,54.46,54.58,118809.0,44.0972,44.1053,43.968,44.0649,118809.0
2017-07-27 13:30:00,54.58,54.58,54.46,54.46,91532.0,44.0649,44.0649,43.968,43.968,91532.0
2017-07-27 13:35:00,54.46,54.57,54.45,54.54,37137.0,43.968,44.0569,43.96,44.0326,37137.0
2017-07-27 13:40:00,54.54,54.69,54.53,54.68,94617.0,44.0326,44.1537,44.0246,44.1457,94617.0
2017-07-27 13:45:00,54.68,54.69,54.6,54.66,45508.0,44.1457,44.1537,44.0811,44.1295,45508.0
2017-07-27 13:50:00,54.66,54.68,54.54,54.56,31104.0,44.1295,44.1457,44.0326,44.0488,31104.0
2017-07-27 13:55:00,54.56,54.63,54.48,54.51,31586.0,44.0488,44.1053,43.9842,44.0084,31586.0
2017-07-27 14:00:00,54.53,54.59,54.47,54.55,36832.0,44.0246,44.073,43.9761,44.0407,36832.0
2017-07-27 14:05:00,54.56,54.62,54.55,54.57,18816.0,44.0488,44.0972,44.0407,44.0569,18816.0
2017-07-27 14:10:00,54.57,54.61,54.52,54.52,16785.0,44.0569,44.0892,44.0165,44.0165,16785.0
2017-07-27 14:15:00,54.5,54.55,54.47,54.54,25163.0,44.0003,44.0407,43.9761,44.0326,25163.0
2017-07-27 14:20:00,54.54,54.6,54.51,54.54,18673.0,44.0326,44.0811,44.0084,44.0326,18673.0
2017-07-27 14:25:00,54.52,54.53,54.39,54.42,54949.0,44.0165,44.0246,43.9115,43.9358,54949.0
2017-07-27 14:30:00,54.42,54.46,54.35,54.35,25122.0,43.9358,43.968,43.8792,43.8792,25122.0
2017-07-27 14:35:00,54.36,54.42,54.34,54.38,65631.0,43.8873,43.9358,43.8712,43.9035,65631.0
2017-07-27 14:40:00,54.37,54.39,54.33,54.36,49390.0,43.8954,43.9115,43.8631,43.8873,49390.0
2017-07-27 14:45:00,54.36,54.36,54.26,54.33,54252.0,43.8873,43.8873,43.8066,43.8631,54252.0
2017-07-27 14:50:00,54.33,54.39,54.31,54.39,21718.0,43.8631,43.9115,43.8469,43.9115,21718.0
2017-07-27 14:55:00,54.39,54.47,54.33,54.47,86543.0,43.9115,43.9761,43.8631,43.9761,86543.0
2017-07-27 15:00:00,54.46,54.47,54.35,54.35,26920.0,43.968,43.9761,43.8792,43.8792,26920.0
2017-07-27 15:05:00,54.36,54.43,54.35,54.42,38323.0,43.8873,43.9438,43.8792,43.9358,38323.0
2017-07-27 15:10:00,54.42,54.44,54.36,54.44,16196.0,43.9358,43.9519,43.8873,43.9519,16196.0
2017-07-27 15:15:00,54.44,54.46,54.42,54.45,17928.0,43.9519,43.968,43.9358,43.96,17928.0
2017-07-27 15:20:00,54.45,54.52,54.44,54.48,32914.0,43.96,44.0165,43.9519,43.9842,32914.0
2017-07-27 15:25:00,54.48,54.51,54.46,54.49,25232.0,43.9842,44.0084,43.968,43.9923,25232.0
2017-07-27 15:30:00,54.49,54.53,54.47,54.52,37932.0,43.9923,44.0246,43.9761,44.0165,37932.0
2017-07-27 15:35:00,54.51,54.55,54.51,54.54,53072.0,44.0084,44.0407,44.0084,44.0326,53072.0
2017-07-27 15:40:00,54.54,54.54,54.47,54.48,73874.0,44.0326,44.0326,43.9761,43.9842,73874.0
2017-07-27 15:45:00,54.48,54.5,54.46,54.47,242240.0,43.9842,44.0003,43.968,43.9761,242240.0
2017-07-27 15:50:00,54.48,54.5,54.46,54.5,103508.0,43.9842,44.0003,43.968,44.0003,103508.0
2017-07-27 15:55:00,54.5,54.61,54.49,54.59,554450.0,44.0003,44.0892,43.9923,44.073,554450.0
2017-07-28 09:30:00,54.39,54.46,54.21,54.23,178923.0,43.9115,43.968,43.7662,43.7824,178923.0
2017-07-28 09:35:00,54.22,54.34,54.18,54.29,123062.0,43.7743,43.8712,43.742,43.8308,123062.0
2017-07-28 09:40:00,54.28,54.31,54.16,54.21,60694.0,43.8227,43.8469,43.7258,43.7662,60694.0
2017-07-28 09:45:00,54.23,54.27,54.14,54.17,31528.0,43.7824,43.8147,43.7097,43.7339,31528.0
2017-07-28 09:50:00,54.17,54.2,54.09,54.13,77068.0,43.7339,43.7581,43.6693,43.7016,77068.0
2017-07-28 09:55:00,54.12,54.13,54.02,54.07,71624.0,43.6936,43.7016,43.6128,43.6532,71624.0
2017-07-28 10:00:00,54.08,54.16,54.04,54.04,84406.0,43.6613,43.7258,43.629,43.629,84406.0
2017-07-28 10:05:00,54.04,54.06,53.93,53.94,58858.0,43.629,43.6451,43.5402,43.5482,58858.0
2017-07-28 10:10:00,53.93,53.96,53.86,53.87,109209.0,43.5402,43.5644,43.4836,43.4917,109209.0
2017-07-28 10:15:00,53.88,53.94,53.86,53.91,101135.0,43.4998,43.5482,43.4836,43.524,101135.0
2017-07-28 10:20:00,53.91,53.93,53.86,53.91,25829.0,43.524,43.5402,43.4836,43.524,25829.0
2017-07-28 10:25:00,53.91,53.96,53.89,53.96,30230.0,43.524,43.5644,43.5079,43.5644,30230.0
2017-07-28 10:30:00,53.97,54.0,53.92,53.92,199712.0,43.5724,43.5967,43.5321,43.5321,199712.0
2017-07-28 10:35:00,53.93,54.02,53.92,53.96,46468.0,43.5402,43.6128,43.5321,43.5644,46468.0
2017-07-28 10:40:00,53.95,54.08,53.95,54.08,65068.0,43.5563,43.6613,43.5563,43.6613,65068.0
2017-07-28 10:45:00,54.08,54.09,54.0,54.04,58409.0,43.6613,43.6693,43.5967,43.629,58409.0
2017-07-28 10:50:00,54.04,54.04,53.95,54.0,35672.0,43.629,43.629,43.5563,43.5967,35672.0
2017-07-28 10:55:00,54.01,54.09,54.0,54.05,81534.0,43.6047,43.6693,43.5967,43.637,81534.0
2017-07-28 11:00:00,54.06,54.14,54.06,54.1,29273.0,43.6451,43.7097,43.6451,43.6774,29273.0
2017-07-28 11:05:00,54.11,54.13,53.98,54.08,37802.0,43.6855,43.7016,43.5805,43.6613,37802.0
2017-07-28 11:10:00,54.08,54.09,54.0,54.02,64257.0,43.6613,43.6693,43.5967,43.6128,64257.0
2017-07-28 11:15:00,54.03,54.1,54.03,54.07,26400.0,43.6209,43.6774,43.6209,43.6532,26400.0
2017-07-28 11:20:00,54.06,54.07,54.0,54.03,36965.0,43.6451,43.6532,43.5967,43.6209,36965.0
2017-07-28 11:25:00,54.02,54.02,53.9,53.93,73634.0,43.6128,43.6128,43.5159,43.5402,73634.0
2017-07-28 11:30:00,53.92,53.94,53.9,53.93,59358.0,43.5321,43.5482,43.5159,43.5402,59358.0
2017-07-28 11:35:00,53.93,53.99,53.92,53.98,33810.0,43.5402,43.5886,43.5321,43.5805,33810.0
2017-07-28 11:40:00,53.98,53.99,53.89,53.9,58864.0,43.5805,43.5886,43.5079,43.5159,58864.0
2017-07-28 11:45:00,53.9,53.94,53.87,53.91,54985.0,43.5159,43.5482,43.4917,43.524,54985.0
2017-07-28 11:50:00,53.91,53.96,53.9,53.92,25149.0,43.524,43.5644,43.5159,43.5321,25149.0
2017-07-28 11:55:00,53.92,53.94,53.88,53.89,18741.0,43.5321,43.5482,43.4998,43.5079,18741.0
2017-07-28 12:00:00,53.9,53.97,53.89,53.97,32906.0,43.5159,43.5724,43.5079,43.5724,32906.0
2017-07-28 12:05:00,53.98,54.03,53.98,54.03,12400.0,43.5805,43.6209,43.5805,43.6209,12400.0
2017-07-28 12:10:00,54.04,54.1,54.04,54.07,50336.0,43.629,43.6774,43.629,43.6532,50336.0
2017-07-28 12:15:00,54.06,54.12,54.06,54.1,37492.0,43.6451,43.6936,43.6451,43.6774,37492.0
2017-07-28 12:20:00,54.1,54.1,54.01,54.02,21453.0,43.6774,43.6774,43.6047,43.6128,21453.0
2017-07-28 12:25:00,54.03,54.05,53.99,54.05,10781.0,43.6209,43.637,43.5886,43.637,10781.0
2017-07-28 12:30:00,54.04,54.06,54.03,54.06,54629.0,43.629,43.6451,43.6209,43.6451,54629.0
2017-07-28 12:35:00,54.06,54.09,54.05,54.08,14605.0,43.6451,43.6693,43.637,43.6613,14605.0
2017-07-28 12:40:00,54.09,54.1,54.06,54.07,22382.0,43.6693,43.6774,43.6451,43.6532,22382.0
2017-07-28 12:45:00,54.06,54.09,54.06,54.08,9737.0,43.6451,43.6693,43.6451,43.6613,9737.0
2017-07-28 12:50:00,54.08,54.08,54.03,54.05,16127.0,43.6613,43.6613,43.6209,43.637,16127.0
2017-07-28 12:55:00,54.05,54.09,54.03,54.04,95448.0,43.637,43.6693,43.6209,43.629,95448.0
2017-07-28 13:00:00,54.04,54.05,54.01,54.02,77531.0,43.629,43.637,43.6047,43.6128,77531.0
2017-07-28 13:05:00,54.01,54.03,53.99,54.03,52986.0,43.6047,43.6209,43.5886,43.6209,52986.0
2017-07-28 13:10:00,54.04,54.06,54.02,54.02,72017.0,43.629,43.6451,43.6128,43.6128,72017.0
2017-07-28 13:15:00,54.02,54.02,53.97,53.97,35197.0,43.6128,43.6128,43.5724,43.5724,35197.0
2017-07-28 13:20:00,53.98,53.98,53.94,53.95,60985.0,43.5805,43.5805,43.5482,43.5563,60985.0
2017-07-28 13:25:00,53.94,53.94,53.92,53.93,8766.0,43.5482,43.5482,43.5321,43.5402,8766.0
2017-07-28 13:30:00,53.94,54.01,53.94,54.0,11447.0,43.5482,43.6047,43.5482,43.5967,11447.0
2017-07-28 13:35:00,54.0,54.03,53.99,54.0,49850.0,43.5967,43.6209,43.5886,43.5967,49850.0
2017-07-28 13:40:00,54.01,54.03,54.0,54.02,13081.0,43.6047,43.6209,43.5967,43.6128,13081.0
2017-07-28 13:45:00,54.02,54.03,54.0,54.01,8230.0,43.6128,43.6209,43.5967,43.6047,8230.0
2017-07-28 13:50:00,54.0,54.02,53.99,54.02,12741.0,43.5967,43.6128,43.5886,43.6128,12741.0
2017-07-28 13:55:00,54.02,54.06,54.0,54.05,17168.0,43.6128,43.6451,43.5967,43.637,17168.0
2017-07-28 14:00:00,54.05,54.07,54.04,54.07,7222.0,43.637,43.6532,43.629,43.6532,7222.0
2017-07-28 14:05:00,54.08,54.12,54.08,54.12,7923.0,43.6613,43.6936,43.6613,43.6936,7923.0
2017-07-28 14:10:00,54.12,54.13,54.08,54.08,14292.0,43.6936,43.7016,43.6613,43.6613,14292.0
2017-07-28 14:15:00,54.08,54.09,54.06,54.09,25160.0,43.6613,43.6693,43.6451,43.6693,25160.0
2017-07-28 14:20:00,54.09,54.12,54.08,54.11,8561.0,43.6693,43.6936,43.6613,43.6855,8561.0
2017-07-28 14:25:00,54.1,54.15,54.1,54.15,46534.0,43.6774,43.7178,43.6774,43.7178,46534.0
2017-07-28 14:30:00,54.16,54.19,54.14,54.17,27809.0,43.7258,43.7501,43.7097,43.7339,27809.0
2017-07-28 14:35:00,54.16,54.17,54.11,54.13,62861.0,43.7258,43.7339,43.6855,43.7016,62861.0
2017-07-28 14:40:00,54.13,54.16,54.1,54.1,133265.0,43.7016,43.7258,43.6774,43.6774,133265.0
2017-07-28 14:45:00,54.11,54.14,54.1,54.13,14469.0,43.6855,43.7097,43.6774,43.7016,14469.0
2017-07-28 14:50:00,54.12,54.15,54.12,54.14,17824.0,43.6936,43.7178,43.6936,43.7097,17824.0
2017-07-28 14:55:00,54.15,54.2,54.14,54.14,85024.0,43.7178,43.7581,43.7097,43.7097,85024.0
2017-07-28 15:00:00,54.14,54.15,54.09,54.09,55388.0,43.7097,43.7178,43.6693,43.6693,55388.0
2017-07-28 15:05:00,54.1,54.15,54.09,54.15,31551.0,43.6774,43.7178,43.6693,43.7178,31551.0
2017-07-28 15:10:00,54.15,54.15,54.09,54.11,77088.0,43.7178,43.7178,43.6693,43.6855,77088.0
2017-07-28 15:15:00,54.1,54.11,54.07,54.1,129107.0,43.6774,43.6855,43.6532,43.6774,129107.0
2017-07-28 15:20:00,54.1,54.12,54.08,54.12,63409.0,43.6774,43.6936,43.6613,43.6936,63409.0
2017-07-28 15:25:00,54.11,54.11,54.06,54.07,69743.0,43.6855,43.6855,43.6451,43.6532,69743.0
2017-07-28 15:30:00,54.06,54.12,54.06,54.1,47546.0,43.6451,43.6936,43.6451,43.6774,47546.0
2017-07-28 15:35:00,54.11,54.15,54.1,54.13,54183.0,43.6855,43.7178,43.6774,43.7016,54183.0
2017-07-28 15:40:00,54.13,54.16,54.13,54.15,57036.0,43.7016,43.7258,43.7016,43.7178,57036.0
2017-07-28 15:45:00,54.16,54.17,54.14,54.15,69899.0,43.7258,43.7339,43.7097,43.7178,69899.0
2017-07-28 15:50:00,54.15,54.2,54.13,54.18,77667.0,43.7178,43.7581,43.7016,43.742,77667.0
2017-07-28 15:55:00,54.18,54.21,54.09,54.12,458626.0,43.742,43.7662,43.6693,43.6936,458626.0
2017-07-31 09:30:00,54.34,54.45,54.26,54.28,17106.0,43.8712,43.96,43.8066,43.8227,17106.0
2017-07-31 09:35:00,54.26,54.41,54.19,54.41,55514.0,43.8066,43.9277,43.7501,43.9277,55514.0
2017-07-31 09:40:00,54.4,54.48,54.3,54.36,48833.0,43.9196,43.9842,43.8389,43.8873,48833.0
2017-07-31 09:45:00,54.35,54.44,54.3,54.34,54504.0,43.8792,43.9519,43.8389,43.8712,54504.0
2017-07-31 09:50:00,54.33,54.38,54.28,54.32,24365.0,43.8631,43.9035,43.8227,43.855,24365.0
2017-07-31 09:55:00,54.32,54.35,54.23,54.31,23032.0,43.855,43.8792,43.7824,43.8469,23032.0
2017-07-31 10:00:00,54.31,54.35,54.28,54.34,23450.0,43.8469,43.8792,43.8227,43.8712,23450.0
2017-07-31 10:05:00,54.34,54.37,54.26,54.35,45248.0,43.8712,43.8954,43.8066,43.8792,45248.0
2017-07-31 10:10:00,54.35,54.37,54.28,54.36,31578.0,43.8792,43.8954,43.8227,43.8873,31578.0
2017-07-31 10:15:00,54.36,54.42,54.36,54.41,25327.0,43.8873,43.9358,43.8873,43.9277,25327.0
2017-07-31 10:20:00,54.39,54.45,54.36,54.43,19680.0,43.9115,43.96,43.8873,43.9438,19680.0
2017-07-31 10:25:00,54.43,54.47,54.41,54.43,11065.0,43.9438,43.9761,43.9277,43.9438,11065.0
2017-07-31 10:30:00,54.43,54.47,54.37,54.37,292476.0,43.9438,43.9761,43.8954,43.8954,292476.0
2017-07-31 10:35:00,54.37,54.38,54.31,54.34,141150.0,43.8954,43.9035,43.8469,43.8712,141150.0
2017-07-31 10:40:00,54.34,54.37,54.32,54.34,76495.0,43.8712,43.8954,43.855,43.8712,76495.0
2017-07-31 10:45:00,54.33,54.38,54.32,54.33,61260.0,43.8631,43.9035,43.855,43.8631,61260.0
2017-07-31 10:50:00,54.33,54.34,54.29,54.33,56207.0,43.8631,43.8712,43.8308,43.8631,56207.0
2017-07-31 10:55:00,54.33,54.34,54.26,54.28,165358.0,43.8631,43.8712,43.8066,43.8227,165358.0
2017-07-31 11:00:00,54.27,54.3,54.21,54.24,140727.0,43.8147,43.8389,43.7662,43.7904,140727.0
2017-07-31 11:05:00,54.25,54.3,54.23,54.26,80056.0,43.7985,43.8389,43.7824,43.8066,80056.0
2017-07-31 11:10:00,54.26,54.34,54.26,54.32,37437.0,43.8066,43.8712,43.8066,43.855,37437.0
2017-07-31 11:15:00,54.32,54.37,54.31,54.35,21012.0,43.855,43.8954,43.8469,43.8792,21012.0
2017-07-31 11:20:00,54.36,54.45,54.36,54.4,65713.0,43.8873,43.96,43.8873,43.9196,65713.0
2017-07-31 11:25:00,54.4,54.43,54.39,54.4,76486.0,43.9196,43.9438,43.9115,43.9196,76486.0
2017-07-31 11:30:00,54.39,54.39,54.33,54.37,49052.0,43.9115,43.9115,43.8631,43.8954,49052.0
2017-07-31 11:35:00,54.37,54.44,54.37,54.38,87209.0,43.8954,43.9519,43.8954,43.9035,87209.0
2017-07-31 11:40:00,54.37,54.38,54.32,54.33,51490.0,43.8954,43.9035,43.855,43.8631,51490.0
2017-07-31 11:45:00,54.32,54.33,54.29,54.31,47094.0,43.855,43.8631,43.8308,43.8469,47094.0
2017-07-31 11:50:00,54.3,54.32,54.27,54.28,30640.0,43.8389,43.855,43.8147,43.8227,30640.0
2017-07-31 11:55:00,54.28,54.31,54.27,54.3,23384.0,43.8227,43.8469,43.8147,43.8389,23384.0
2017-07-31 12:00:00,54.29,54.32,54.28,54.3,16911.0,43.8308,43.855,43.8227,43.8389,16911.0
2017-07-31 12:05:00,54.3,54.34,54.29,54.34,12513.0,43.8389,43.8712,43.8308,43.8712,12513.0
2017-07-31 12:10:00,54.34,54.39,54.33,54.37,21175.0,43.8712,43.9115,43.8631,43.8954,21175.0
2017-07-31 12:15:00,54.37,54.4,54.37,54.4,9958.0,43.8954,43.9196,43.8954,43.9196,9958.0
2017-07-31 12:20:00,54.39,54.41,54.37,54.38,8393.0,43.9115,43.9277,43.8954,43.9035,8393.0
2017-07-31 12:25:00,54.38,54.38,54.32,54.33,73949.0,43.9035,43.9035,43.855,43.8631,73949.0
2017-07-31 12:30:00,54.32,54.38,54.32,54.37,23249.0,43.855,43.9035,43.855,43.8954,23249.0
2017-07-31 12:35:00,54.38,54.39,54.36,54.37,6810.0,43.9035,43.9115,43.8873,43.8954,6810.0
2017-07-31 12:40:00,54.37,54.38,54.36,54.37,7578.0,43.8954,43.9035,43.8873,43.8954,7578.0
2017-07-31 12:45:00,54.38,54.43,54.37,54.41,19777.0,43.9035,43.9438,43.8954,43.9277,19777.0
2017-07-31 12:50:00,54.42,54.46,54.42,54.44,14256.0,43.9358,43.968,43.9358,43.9519,14256.0
2017-07-31 12:55:00,54.45,54.48,54.44,54.46,16109.0,43.96,43.9842,43.9519,43.968,16109.0
2017-07-31 13:00:00,54.46,54.56,54.46,54.52,34218.0,43.968,44.0488,43.968,44.0165,34218.0
2017-07-31 13:05:00,54.52,54.61,54.51,54.58,19552.0,44.0165,44.0892,44.0084,44.0649,19552.0
2017-07-31 13:10:00,54.58,54.59,54.55,54.58,18789.0,44.0649,44.073,44.0407,44.0649,18789.0
2017-07-31 13:15:00,54.57,54.63,54.57,54.61,16047.0,44.0569,44.1053,44.0569,44.0892,16047.0
2017-07-31 13:20:00,54.6,54.7,54.6,54.69,20825.0,44.0811,44.1618,44.0811,44.1537,20825.0
2017-07-31 13:25:00,54.7,54.7,54.64,54.66,26285.0,44.1618,44.1618,44.1134,44.1295,26285.0
2017-07-31 13:30:00,54.65,54.69,54.63,54.69,24695.0,44.1214,44.1537,44.1053,44.1537,24695.0
2017-07-31 13:35:00,54.69,54.78,54.67,54.77,69598.0,44.1537,44.2264,44.1376,44.2183,69598.0
2017-07-31 13:40:00,54.76,54.76,54.73,54.73,20146.0,44.2103,44.2103,44.186,44.186,20146.0
2017-07-31 13:45:00,54.73,54.76,54.69,54.76,76589.0,44.186,44.2103,44.1537,44.2103,76589.0
2017-07-31 13:50:00,54.76,54.79,54.74,54.77,32001.0,44.2103,44.2345,44.1941,44.2183,32001.0
2017-07-31 13:55:00,54.77,54.79,54.71,54.72,22438.0,44.2183,44.2345,44.1699,44.178,22438.0
2017-07-31 14:00:00,54.72,54.73,54.68,54.68,10790.0,44.178,44.186,44.1457,44.1457,10790.0
2017-07-31 14:05:00,54.67,54.68,54.63,54.64,142248.0,44.1376,44.1457,44.1053,44.1134,142248.0
2017-07-31 14:10:00,54.62,54.63,54.53,54.54,319559.0,44.0972,44.1053,44.0246,44.0326,319559.0
2017-07-31 14:15:00,54.54,54.55,54.53,54.54,54461.0,44.0326,44.0407,44.0246,44.0326,54461.0
2017-07-31 14:20:00,54.54,54.61,54.54,54.58,102037.0,44.0326,44.0892,44.0326,44.0649,102037.0
2017-07-31 14:25:00,54.58,54.61,54.57,54.59,21576.0,44.0649,44.0892,44.0569,44.073,21576.0
2017-07-31 14:30:00,54.58,54.58,54.52,54.53,41343.0,44.0649,44.0649,44.0165,44.0246,41343.0
2017-07-31 14:35:00,54.52,54.56,54.5,54.53,97476.0,44.0165,44.0488,44.0003,44.0246,97476.0
2017-07-31 14:40:00,54.54,54.54,54.52,54.54,7390.0,44.0326,44.0326,44.0165,44.0326,7390.0
2017-07-31 14:45:00,54.54,54.57,54.53,54.54,16484.0,44.0326,44.0569,44.0246,44.0326,16484.0
2017-07-31 14:50:00,54.54,54.54,54.48,54.49,40839.0,44.0326,44.0326,43.9842,43.9923,40839.0
2017-07-31 14:55:00,54.48,54.48,54.46,54.48,16903.0,43.9842,43.9842,43.968,43.9842,16903.0
2017-07-31 15:00:00,54.47,54.48,54.44,54.44,41410.0,43.9761,43.9842,43.9519,43.9519,41410.0
2017-07-31 15:05:00,54.44,54.5,54.43,54.49,22437.0,43.9519,44.0003,43.9438,43.9923,22437.0
2017-07-31 15:10:00,54.49,54.54,54.48,54.53,20437.0,43.9923,44.0326,43.9842,44.0246,20437.0
2017-07-31 15:15:00,54.53,54.56,54.53,54.54,20578.0,44.0246,44.0488,44.0246,44.0326,20578.0
2017-07-31 15:20:00,54.54,54.62,54.53,54.62,19976.0,44.0326,44.0972,44.0246,44.0972,19976.0
2017-07-31 15:25:00,54.62,54.63,54.59,54.61,16446.0,44.0972,44.1053,44.073,44.0892,16446.0
2017-07-31 15:30:00,54.61,54.63,54.6,54.6,85896.0,44.0892,44.1053,44.0811,44.0811,85896.0
2017-07-31 15:35:00,54.6,54.65,54.6,54.65,22656.0,44.0811,44.1214,44.0811,44.1214,22656.0
2017-07-31 15:40:00,54.64,54.64,54.6,54.63,59290.0,44.1134,44.1134,44.0811,44.1053,59290.0
2017-07-31 15:45:00,54.63,54.64,54.59,54.59,47587.0,44.1053,44.1134,44.073,44.073,47587.0
2017-07-31 15:50:00,54.59,54.6,54.51,54.52,153151.0,44.073,44.0811,44.0084,44.0165,153151.0
2017-07-31 15:55:00,54.52,54.52,54.47,54.48,341021.0,44.0165,44.0165,43.9761,43.9842,341021.0
2017-08-01 09:30:00,54.71,55.19,54.65,54.72,216309.0,44.1699,44.5574,44.1214,44.178,216309.0
2017-08-01 09:35:00,54.72,54.76,54.53,54.57,70734.0,44.178,44.2103,44.0246,44.0569,70734.0
2017-08-01 09:40:00,54.58,54.73,54.52,54.73,30015.0,44.0649,44.186,44.0165,44.186,30015.0
2017-08-01 09:45:00,54.73,54.87,54.69,54.84,49590.0,44.186,44.2991,44.1537,44.2748,49590.0
2017-08-01 09:50:00,54.84,54.87,54.78,54.82,74742.0,44.2748,44.2991,44.2264,44.2587,74742.0
2017-08-01 09:55:00,54.83,54.85,54.73,54.81,59219.0,44.2668,44.2829,44.186,44.2506,59219.0
2017-08-01 10:00:00,54.81,54.85,54.72,54.79,43164.0,44.2506,44.2829,44.178,44.2345,43164.0
2017-08-01 10:05:00,54.79,54.83,54.74,54.81,20661.0,44.2345,44.2668,44.1941,44.2506,20661.0
2017-08-01 10:10:00,54.8,54.81,54.74,54.76,22248.0,44.2425,44.2506,44.1941,44.2103,22248.0
2017-08-01 10:15:00,54.76,54.76,54.6,54.65,34636.0,44.2103,44.2103,44.0811,44.1214,34636.0
2017-08-01 10:20:00,54.64,54.64,54.54,54.55,141162.0,44.1134,44.1134,44.0326,44.0407,141162.0
2017-08-01 10:25:00,54.53,54.55,54.5,54.53,52572.0,44.0246,44.0407,44.0003,44.0246,52572.0
2017-08-01 10:30:00,54.54,54.64,54.53,54.61,32873.0,44.0326,44.1134,44.0246,44.0892,32873.0
2017-08-01 10:35:00,54.61,54.63,54.57,54.58,15182.0,44.0892,44.1053,44.0569,44.0649,15182.0
2017-08-01 10:40:00,54.57,54.6,54.51,54.55,45944.0,44.0569,44.0811,44.0084,44.0407,45944.0
2017-08-01 10:45:00,54.56,54.65,54.53,54.63,29731.0,44.0488,44.1214,44.0246,44.1053,29731.0
2017-08-01 10:50:00,54.63,54.63,54.5,54.56,255739.0,44.1053,44.1053,44.0003,44.0488,255739.0
2017-08-01 10:55:00,54.57,54.65,54.55,54.62,34123.0,44.0569,44.1214,44.0407,44.0972,34123.0
2017-08-01 11:00:00,54.62,54.77,54.62,54.72,63694.0,44.0972,44.2183,44.0972,44.178,63694.0
2017-08-01 11:05:00,54.72,54.75,54.66,54.68,40141.0,44.178,44.2022,44.1295,44.1457,40141.0
2017-08-01 11:10:00,54.67,54.69,54.64,54.65,21480.0,44.1376,44.1537,44.1134,44.1214,21480.0
2017-08-01 11:15:00,54.65,54.65,54.56,54.57,20888.0,44.1214,44.1214,44.0488,44.0569,20888.0
2017-08-01 11:20:00,54.57,54.61,54.54,54.61,31421.0,44.0569,44.0892,44.0326,44.0892,31421.0
2017-08-01 11:25:00,54.6,54.62,54.53,54.58,49160.0,44.0811,44.0972,44.0246,44.0649,49160.0
2017-08-01 11:30:00,54.59,54.67,54.59,54.65,48893.0,44.073,44.1376,44.073,44.1214,48893.0
2017-08-01 11:35:00,54.66,54.71,54.65,54.7,21109.0,44.1295,44.1699,44.1214,44.1618,21109.0
2017-08-01 11:40:00,54.7,54.79,54.68,54.79,14472.0,44.1618,44.2345,44.1457,44.2345,14472.0
2017-08-01 11:45:00,54.78,54.8,54.75,54.79,14998.0,44.2264,44.2425,44.2022,44.2345,14998.0
2017-08-01 11:50:00,54.79,54.8,54.69,54.69,20526.0,44.2345,44.2425,44.1537,44.1537,20526.0
2017-08-01 11:55:00,54.69,54.71,54.67,54.69,13325.0,44.1537,44.1699,44.1376,44.1537,13325.0
2017-08-01 12:00:00,54.69,54.7,54.64,54.67,12073.0,44.1537,44.1618,44.1134,44.1376,12073.0
2017-08-01 12:05:00,54.67,54.74,54.67,54.71,18157.0,44.1376,44.1941,44.1376,44.1699,18157.0
2017-08-01 12:10:00,54.7,54.73,54.68,54.72,12256.0,44.1618,44.186,44.1457,44.178,12256.0
2017-08-01 12:15:00,54.72,54.75,54.71,54.73,12845.0,44.178,44.2022,44.1699,44.186,12845.0
2017-08-01 12:20:00,54.73,54.73,54.71,54.72,9668.0,44.186,44.186,44.1699,44.178,9668.0
2017-08-01 12:25:00,54.72,54.72,54.64,54.66,44978.0,44.178,44.178,44.1134,44.1295,44978.0
2017-08-01 12:30:00,54.67,54.71,54.67,54.69,15100.0,44.1376,44.1699,44.1376,44.1537,15100.0
2017-08-01 12:35:00,54.68,54.72,54.67,54.7,10236.0,44.1457,44.178,44.1376,44.1618,10236.0
2017-08-01 12:40:00,54.7,54.73,54.69,54.71,11300.0,44.1618,44.186,44.1537,44.1699,11300.0
2017-08-01 12:45:00,54.71,54.71,54.65,54.69,64393.0,44.1699,44.1699,44.1214,44.1537,64393.0
2017-08-01 12:50:00,54.69,54.73,54.66,54.68,18546.0,44.1537,44.186,44.1295,44.1457,18546.0
2017-08-01 12:55:00,54.68,54.69,54.67,54.69,19045.0,44.1457,44.1537,44.1376,44.1537,19045.0
2017-08-01 13:00:00,54.69,54.72,54.69,54.71,12950.0,44.1537,44.178,44.1537,44.1699,12950.0
2017-08-01 13:05:00,54.71,54.78,54.71,54.78,15322.0,44.1699,44.2264,44.1699,44.2264,15322.0
2017-08-01 13:10:00,54.78,54.8,54.75,54.77,16594.0,44.2264,44.2425,44.2022,44.2183,16594.0
2017-08-01 13:15:00,54.77,54.79,54.72,54.73,83508.0,44.2183,44.2345,44.178,44.186,83508.0
2017-08-01 13:20:00,54.73,54.75,54.71,54.71,30185.0,44.186,44.2022,44.1699,44.1699,30185.0
2017-08-01 13:25:00,54.71,54.71,54.68,54.69,31325.0,44.1699,44.1699,44.1457,44.1537,31325.0
2017-08-01 13:30:00,54.68,54.7,54.64,54.69,24312.0,44.1457,44.1618,44.1134,44.1537,24312.0
2017-08-01 13:35:00,54.69,54.72,54.68,54.71,10920.0,44.1537,44.178,44.1457,44.1699,10920.0
2017-08-01 13:40:00,54.71,54.72,54.68,54.72,14731.0,44.1699,44.178,44.1457,44.178,14731.0
2017-08-01 13:45:00,54.73,54.76,54.72,54.73,9800.0,44.186,44.2103,44.178,44.186,9800.0
2017-08-01 13:50:00,54.73,54.75,54.71,54.73,16568.0,44.186,44.2022,44.1699,44.186,16568.0
2017-08-01 13:55:00,54.74,54.75,54.72,54.72,17236.0,44.1941,44.2022,44.178,44.178,17236.0
2017-08-01 14:00:00,54.72,54.78,54.72,54.77,13098.0,44.178,44.2264,44.178,44.2183,13098.0
2017-08-01 14:05:00,54.77,54.81,54.76,54.8,11109.0,44.2183,44.2506,44.2103,44.2425,11109.0
2017-08-01 14:10:00,54.8,54.82,54.78,54.81,12602.0,44.2425,44.2587,44.2264,44.2506,12602.0
2017-08-01 14:15:00,54.81,54.82,54.78,54.82,7689.0,44.2506,44.2587,44.2264,44.2587,7689.0
2017-08-01 14:20:00,54.82,54.84,54.8,54.83,36725.0,44.2587,44.2748,44.2425,44.2668,36725.0
2017-08-01 14:25:00,54.83,54.85,54.82,54.85,9103.0,44.2668,44.2829,44.2587,44.2829,9103.0
2017-08-01 14:30:00,54.85,54.86,54.84,54.84,5320.0,44.2829,44.291,44.2748,44.2748,5320.0
2017-08-01 14:35:00,54.84,54.85,54.82,54.83,25115.0,44.2748,44.2829,44.2587,44.2668,25115.0
2017-08-01 14:40:00,54.82,54.83,54.76,54.78,24915.0,44.2587,44.2668,44.2103,44.2264,24915.0
2017-08-01 14:45:00,54.78,54.79,54.75,54.76,13878.0,44.2264,44.2345,44.2022,44.2103,13878.0
2017-08-01 14:50:00,54.76,54.82,54.75,54.8,9389.0,44.2103,44.2587,44.2022,44.2425,9389.0
2017-08-01 14:55:00,54.79,54.82,54.76,54.8,16071.0,44.2345,44.2587,44.2103,44.2425,16071.0
2017-08-01 15:00:00,54.8,54.8,54.75,54.75,19097.0,44.2425,44.2425,44.2022,44.2022,19097.0
2017-08-01 15:05:00,54.75,54.77,54.72,54.77,40871.0,44.2022,44.2183,44.178,44.2183,40871.0
2017-08-01 15:10:00,54.78,54.81,54.75,54.8,22054.0,44.2264,44.2506,44.2022,44.2425,22054.0
2017-08-01 15:15:00,54.8,54.81,54.78,54.8,27425.0,44.2425,44.2506,44.2264,44.2425,27425.0
2017-08-01 15:20:00,54.79,54.8,54.73,54.74,54263.0,44.2345,44.2425,44.186,44.1941,54263.0
2017-08-01 15:25:00,54.73,54.74,54.72,54.73,22312.0,44.186,44.1941,44.178,44.186,22312.0
2017-08-01 15:30:00,54.72,54.74,54.7,54.71,38048.0,44.178,44.1941,44.1618,44.1699,38048.0
2017-08-01 15:35:00,54.72,54.76,54.71,54.73,44247.0,44.178,44.2103,44.1699,44.186,44247.0
2017-08-01 15:40:00,54.74,54.78,54.73,54.78,45159.0,44.1941,44.2264,44.186,44.2264,45159.0
2017-08-01 15:45:00,54.78,54.78,54.75,54.75,33758.0,44.2264,44.2264,44.2022,44.2022,33758.0
2017-08-01 15:50:00,54.76,54.8,54.75,54.8,118071.0,44.2103,44.2425,44.2022,44.2425,118071.0
2017-08-01 15:55:00,54.8,54.88,54.79,54.85,108014.0,44.2425,44.3071,44.2345,44.2829,108014.0
2017-08-02 09:30:00,54.93,54.95,54.73,54.88,52543.0,44.3475,44.3636,44.186,44.3071,52543.0
2017-08-02 09:35:00,54.84,55.02,54.84,55.02,35735.0,44.2748,44.4202,44.2748,44.4202,35735.0
2017-08-02 09:40:00,55.01,55.06,54.97,55.03,84570.0,44.4121,44.4525,44.3798,44.4282,84570.0
2017-08-02 09:45:00,55.02,55.02,54.84,54.84,155961.0,44.4202,44.4202,44.2748,44.2748,155961.0
2017-08-02 09:50:00,54.84,54.86,54.74,54.77,133045.0,44.2748,44.291,44.1941,44.2183,133045.0
2017-08-02 09:55:00,54.77,54.91,54.77,54.89,64800.0,44.2183,44.3314,44.2183,44.3152,64800.0
2017-08-02 10:00:00,54.89,54.89,54.8,54.84,44967.0,44.3152,44.3152,44.2425,44.2748,44967.0
2017-08-02 10:05:00,54.84,54.93,54.84,54.93,15950.0,44.2748,44.3475,44.2748,44.3475,15950.0
2017-08-02 10:10:00,54.93,54.96,54.89,54.92,87765.0,44.3475,44.3717,44.3152,44.3394,87765.0
2017-08-02 10:15:00,54.92,54.92,54.79,54.8,62211.0,44.3394,44.3394,44.2345,44.2425,62211.0
2017-08-02 10:20:00,54.79,54.8,54.73,54.73,32672.0,44.2345,44.2425,44.186,44.186,32672.0
2017-08-02 10:25:00,54.73,54.75,54.67,54.69,56264.0,44.186,44.2022,44.1376,44.1537,56264.0
2017-08-02 10:30:00,54.7,54.71,54.57,54.58,28780.0,44.1618,44.1699,44.0569,44.0649,28780.0
2017-08-02 10:35:00,54.58,54.63,54.55,54.63,26178.0,44.0649,44.1053,44.0407,44.1053,26178.0
2017-08-02 10:40:00,54.64,54.64,54.49,54.5,43785.0,44.1134,44.1134,43.9923,44.0003,43785.0
2017-08-02 10:45:00,54.5,54.55,54.47,54.48,29244.0,44.0003,44.0407,43.9761,43.9842,29244.0
2017-08-02 10:50:00,54.48,54.54,54.44,54.52,45337.0,43.9842,44.0326,43.9519,44.0165,45337.0
2017-08-02 10:55:00,54.54,54.64,54.54,54.63,32390.0,44.0326,44.1134,44.0326,44.1053,32390.0
2017-08-02 11:00:00,54.64,54.7,54.62,54.63,19787.0,44.1134,44.1618,44.0972,44.1053,19787.0
2017-08-02 11:05:00,54.63,54.69,54.59,54.69,21494.0,44.1053,44.1537,44.073,44.1537,21494.0
2017-08-02 11:10:00,54.69,54.7,54.61,54.69,68899.0,44.1537,44.1618,44.0892,44.1537,68899.0
2017-08-02 11:15:00,54.7,54.8,54.69,54.79,53709.0,44.1618,44.2425,44.1537,44.2345,53709.0
2017-08-02 11:20:00,54.78,54.82,54.77,54.79,30110.0,44.2264,44.2587,44.2183,44.2345,30110.0
2017-08-02 11:25:00,54.79,54.83,54.76,54.81,23044.0,44.2345,44.2668,44.2103,44.2506,23044.0
2017-08-02 11:30:00,54.82,54.83,54.76,54.79,73282.0,44.2587,44.2668,44.2103,44.2345,73282.0
2017-08-02 11:35:00,54.8,54.84,54.8,54.82,50583.0,44.2425,44.2748,44.2425,44.2587,50583.0
2017-08-02 11:40:00,54.82,54.85,54.8,54.84,44746.0,44.2587,44.2829,44.2425,44.2748,44746.0
2017-08-02 11:45:00,54.85,54.87,54.83,54.83,97942.0,44.2829,44.2991,44.2668,44.2668,97942.0
2017-08-02 11:50:00,54.83,54.83,54.74,54.74,35601.0,44.2668,44.2668,44.1941,44.1941,35601.0
2017-08-02 11:55:00,54.74,54.74,54.67,54.67,14500.0,44.1941,44.1941,44.1376,44.1376,14500.0
2017-08-02 12:00:00,54.67,54.71,54.65,54.66,21466.0,44.1376,44.1699,44.1214,44.1295,21466.0
2017-08-02 12:05:00,54.65,54.7,54.64,54.68,8344.0,44.1214,44.1618,44.1134,44.1457,8344.0
2017-08-02 12:10:00,54.67,54.69,54.66,54.66,24383.0,44.1376,44.1537,44.1295,44.1295,24383.0
2017-08-02 12:15:00,54.66,54.68,54.62,54.64,12851.0,44.1295,44.1457,44.0972,44.1134,12851.0
2017-08-02 12:20:00,54.63,54.63,54.55,54.56,20344.0,44.1053,44.1053,44.0407,44.0488,20344.0
2017-08-02 12:25:00,54.55,54.56,54.52,54.53,38406.0,44.0407,44.0488,44.0165,44.0246,38406.0
2017-08-02 12:30:00,54.52,54.57,54.51,54.57,15212.0,44.0165,44.0569,44.0084,44.0569,15212.0
2017-08-02 12:35:00,54.57,54.63,54.56,54.63,13815.0,44.0569,44.1053,44.0488,44.1053,13815.0
2017-08-02 12:40:00,54.62,54.68,54.62,54.65,13851.0,44.0972,44.1457,44.0972,44.1214,13851.0
2017-08-02 12:45:00,54.65,54.69,54.64,54.66,6840.0,44.1214,44.1537,44.1134,44.1295,6840.0
2017-08-02 12:50:00,54.66,54.66,54.63,54.64,8014.0,44.1295,44.1295,44.1053,44.1134,8014.0
2017-08-02 12:55:00,54.65,54.68,54.64,54.68,5834.0,44.1214,44.1457,44.1134,44.1457,5834.0
2017-08-02 13:00:00,54.68,54.68,54.64,54.68,54113.0,44.1457,44.1457,44.1134,44.1457,54113.0
2017-08-02 13:05:00,54.68,54.73,54.67,54.73,7785.0,44.1457,44.186,44.1376,44.186,7785.0
2017-08-02 13:10:00,54.73,54.74,54.68,54.68,27048.0,44.186,44.1941,44.1457,44.1457,27048.0
2017-08-02 13:15:00,54.68,54.7,54.66,54.67,32638.0,44.1457,44.1618,44.1295,44.1376,32638.0
2017-08-02 13:20:00,54.66,54.69,54.66,54.69,6100.0,44.1295,44.1537,44.1295,44.1537,6100.0
2017-08-02 13:25:00,54.68,54.7,54.66,54.68,10500.0,44.1457,44.1618,44.1295,44.1457,10500.0
2017-08-02 13:30:00,54.68,54.71,54.65,54.69,71871.0,44.1457,44.1699,44.1214,44.1537,71871.0
2017-08-02 13:35:00,54.68,54.71,54.68,54.7,16256.0,44.1457,44.1699,44.1457,44.1618,16256.0
2017-08-02 13:40:00,54.7,54.73,54.69,54.71,20200.0,44.1618,44.186,44.1537,44.1699,20200.0
2017-08-02 13:45:00,54.71,54.72,54.7,54.7,7542.0,44.1699,44.178,44.1618,44.1618,7542.0
2017-08-02 13:50:00,54.71,54.72,54.69,54.7,10750.0,44.1699,44.178,44.1537,44.1618,10750.0
2017-08-02 13:55:00,54.7,54.72,54.69,54.72,8422.0,44.1618,44.178,44.1537,44.178,8422.0
2017-08-02 14:00:00,54.72,54.75,54.71,54.74,28873.0,44.178,44.2022,44.1699,44.1941,28873.0
2017-08-02 14:05:00,54.75,54.79,54.73,54.79,38971.0,44.2022,44.2345,44.186,44.2345,38971.0
2017-08-02 14:10:00,54.79,54.8,54.76,54.76,6633.0,44.2345,44.2425,44.2103,44.2103,6633.0
2017-08-02 14:15:00,54.75,54.75,54.71,54.74,16462.0,44.2022,44.2022,44.1699,44.1941,16462.0
2017-08-02 14:20:00,54.74,54.75,54.72,54.74,6709.0,44.1941,44.2022,44.178,44.1941,6709.0
2017-08-02 14:25:00,54.74,54.75,54.7,54.71,27655.0,44.1941,44.2022,44.1618,44.1699,27655.0
2017-08-02 14:30:00,54.7,54.8,54.7,54.78,22344.0,44.1618,44.2425,44.1618,44.2264,22344.0
2017-08-02 14:35:00,54.78,54.81,54.78,54.8,6979.0,44.2264,44.2506,44.2264,44.2425,6979.0
2017-08-02 14:40:00,54.81,54.81,54.75,54.77,49053.0,44.2506,44.2506,44.2022,44.2183,49053.0
2017-08-02 14:45:00,54.76,54.79,54.75,54.79,29018.0,44.2103,44.2345,44.2022,44.2345,29018.0
2017-08-02 14:50:00,54.78,54.82,54.78,54.81,18886.0,44.2264,44.2587,44.2264,44.2506,18886.0
2017-08-02 14:55:00,54.81,54.81,54.79,54.79,13444.0,44.2506,44.2506,44.2345,44.2345,13444.0
2017-08-02 15:00:00,54.78,54.82,54.77,54.82,51623.0,44.2264,44.2587,44.2183,44.2587,51623.0
2017-08-02 15:05:00,54.82,54.85,54.82,54.83,44222.0,44.2587,44.2829,44.2587,44.2668,44222.0
2017-08-02 15:10:00,54.83,54.88,54.82,54.87,75425.0,44.2668,44.3071,44.2587,44.2991,75425.0
2017-08-02 15:15:00,54.86,54.87,54.8,54.83,64238.0,44.291,44.2991,44.2425,44.2668,64238.0
2017-08-02 15:20:00,54.83,54.89,54.82,54.87,18127.0,44.2668,44.3152,44.2587,44.2991,18127.0
2017-08-02 15:25:00,54.87,54.91,54.86,54.9,18767.0,44.2991,44.3314,44.291,44.3233,18767.0
2017-08-02 15:30:00,54.9,54.9,54.86,54.88,20600.0,44.3233,44.3233,44.291,44.3071,20600.0
2017-08-02 15:35:00,54.87,54.95,54.84,54.94,47269.0,44.2991,44.3636,44.2748,44.3556,47269.0
2017-08-02 15:40:00,54.94,54.96,54.88,54.88,165743.0,44.3556,44.3717,44.3071,44.3071,165743.0
2017-08-02 15:45:00,54.88,54.89,54.86,54.87,18472.0,44.3071,44.3152,44.291,44.2991,18472.0
2017-08-02 15:50:00,54.87,54.9,54.84,54.89,147920.0,44.2991,44.3233,44.2748,44.3152,147920.0
2017-08-02 15:55:00,54.89,54.92,54.87,54.91,335791.0,44.3152,44.3394,44.2991,44.3314,335791.0
2017-08-03 09:30:00,54.73,54.9,54.63,54.79,30461.0,44.186,44.3233,44.1053,44.2345,30461.0
2017-08-03 09:35:00,54.77,54.9,54.7,54.7,263357.0,44.2183,44.3233,44.1618,44.1618,263357.0
2017-08-03 09:40:00,54.71,54.87,54.64,54.87,60771.0,44.1699,44.2991,44.1134,44.2991,60771.0
2017-08-03 09:45:00,54.87,54.88,54.81,54.84,46682.0,44.2991,44.3071,44.2506,44.2748,46682.0
2017-08-03 09:50:00,54.82,54.9,54.78,54.87,198005.0,44.2587,44.3233,44.2264,44.2991,198005.0
2017-08-03 09:55:00,54.87,54.92,54.85,54.85,96707.0,44.2991,44.3394,44.2829,44.2829,96707.0
2017-08-03 10:00:00,54.84,54.84,54.71,54.76,174746.0,44.2748,44.2748,44.1699,44.2103,174746.0
2017-08-03 10:05:00,54.75,54.75,54.68,54.72,26599.0,44.2022,44.2022,44.1457,44.178,26599.0
2017-08-03 10:10:00,54.71,54.72,54.63,54.68,24705.0,44.1699,44.178,44.1053,44.1457,24705.0
2017-08-03 10:15:00,54.67,54.73,54.67,54.71,27459.0,44.1376,44.186,44.1376,44.1699,27459.0
2017-08-03 10:20:00,54.7,54.7,54.61,54.64,51493.0,44.1618,44.1618,44.0892,44.1134,51493.0
2017-08-03 10:25:00,54.64,54.75,54.64,54.74,20778.0,44.1134,44.2022,44.1134,44.1941,20778.0
2017-08-03 10:30:00,54.74,54.85,54.73,54.82,27374.0,44.1941,44.2829,44.186,44.2587,27374.0
2017-08-03 10:35:00,54.81,54.82,54.72,54.72,12410.0,44.2506,44.2587,44.178,44.178,12410.0
2017-08-03 10:40:00,54.71,54.73,54.66,54.66,9684.0,44.1699,44.186,44.1295,44.1295,9684.0
2017-08-03 10:45:00,54.66,54.7,54.64,54.67,75488.0,44.1295,44.1618,44.1134,44.1376,75488.0
2017-08-03 10:50:00,54.67,54.67,54.62,54.63,35188.0,44.1376,44.1376,44.0972,44.1053,35188.0
2017-08-03 10:55:00,54.63,54.65,54.59,54.59,31218.0,44.1053,44.1214,44.073,44.073,31218.0
2017-08-03 11:00:00,54.59,54.61,54.57,54.58,60295.0,44.073,44.0892,44.0569,44.0649,60295.0
2017-08-03 11:05:00,54.59,54.59,54.49,54.54,46314.0,44.073,44.073,43.9923,44.0326,46314.0
2017-08-03 11:10:00,54.53,54.6,54.52,54.59,23158.0,44.0246,44.0811,44.0165,44.073,23158.0
2017-08-03 11:15:00,54.59,54.6,54.5,54.52,25045.0,44.073,44.0811,44.0003,44.0165,25045.0
2017-08-03 11:20:00,54.53,54.55,54.51,54.54,17428.0,44.0246,44.0407,44.0084,44.0326,17428.0
2017-08-03 11:25:00,54.53,54.62,54.53,54.6,10140.0,44.0246,44.0972,44.0246,44.0811,10140.0
2017-08-03 11:30:00,54.61,54.62,54.49,54.51,25034.0,44.0892,44.0972,43.9923,44.0084,25034.0
2017-08-03 11:35:00,54.51,54.54,54.5,54.52,13968.0,44.0084,44.0326,44.0003,44.0165,13968.0
2017-08-03 11:40:00,54.51,54.6,54.49,54.59,13250.0,44.0084,44.0811,43.9923,44.073,13250.0
2017-08-03 11:45:00,54.59,54.6,54.57,54.59,10242.0,44.073,44.0811,44.0569,44.073,10242.0
2017-08-03 11:50:00,54.6,54.64,54.58,54.64,9591.0,44.0811,44.1134,44.0649,44.1134,9591.0
2017-08-03 11:55:00,54.64,54.65,54.57,54.58,15915.0,44.1134,44.1214,44.0569,44.0649,15915.0
2017-08-03 12:00:00,54.57,54.58,54.51,54.51,8570.0,44.0569,44.0649,44.0084,44.0084,8570.0
2017-08-03 12:05:00,54.52,54.53,54.51,54.51,8954.0,44.0165,44.0246,44.0084,44.0084,8954.0
2017-08-03 12:10:00,54.5,54.52,54.49,54.49,21810.0,44.0003,44.0165,43.9923,43.9923,21810.0
2017-08-03 12:15:00,54.48,54.51,54.46,54.51,51754.0,43.9842,44.0084,43.968,44.0084,51754.0
2017-08-03 12:20:00,54.5,54.57,54.5,54.56,16529.0,44.0003,44.0569,44.0003,44.0488,16529.0
2017-08-03 12:25:00,54.57,54.6,54.56,54.58,10200.0,44.0569,44.0811,44.0488,44.0649,10200.0
2017-08-03 12:30:00,54.59,54.62,54.57,54.6,7161.0,44.073,44.0972,44.0569,44.0811,7161.0
2017-08-03 12:35:00,54.6,54.63,54.6,54.63,7648.0,44.0811,44.1053,44.0811,44.1053,7648.0
2017-08-03 12:40:00,54.62,54.63,54.61,54.62,4850.0,44.0972,44.1053,44.0892,44.0972,4850.0
2017-08-03 12:45:00,54.63,54.71,54.62,54.69,20378.0,44.1053,44.1699,44.0972,44.1537,20378.0
2017-08-03 12:50:00,54.69,54.69,54.67,54.67,6650.0,44.1537,44.1537,44.1376,44.1376,6650.0
2017-08-03 12:55:00,54.68,54.68,54.63,54.64,9600.0,44.1457,44.1457,44.1053,44.1134,9600.0
2017-08-03 13:00:00,54.65,54.66,54.63,54.63,9577.0,44.1214,44.1295,44.1053,44.1053,9577.0
2017-08-03 13:05:00,54.63,54.69,54.6,54.67,7716.0,44.1053,44.1537,44.0811,44.1376,7716.0
2017-08-03 13:10:00,54.67,54.7,54.64,54.68,23264.0,44.1376,44.1618,44.1134,44.1457,23264.0
2017-08-03 13:15:00,54.68,54.68,54.65,54.65,12466.0,44.1457,44.1457,44.1214,44.1214,12466.0
2017-08-03 13:20:00,54.66,54.67,54.64,54.64,4970.0,44.1295,44.1376,44.1134,44.1134,4970.0
2017-08-03 13:25:00,54.65,54.65,54.6,54.62,65623.0,44.1214,44.1214,44.0811,44.0972,65623.0
2017-08-03 13:30:00,54.62,54.66,54.57,54.63,30092.0,44.0972,44.1295,44.0569,44.1053,30092.0
2017-08-03 13:35:00,54.63,54.66,54.63,54.64,8490.0,44.1053,44.1295,44.1053,44.1134,8490.0
2017-08-03 13:40:00,54.65,54.67,54.63,54.66,8073.0,44.1214,44.1376,44.1053,44.1295,8073.0
2017-08-03 13:45:00,54.65,54.66,54.6,54.61,28952.0,44.1214,44.1295,44.0811,44.0892,28952.0
2017-08-03 13:50:00,54.61,54.66,54.61,54.64,55497.0,44.0892,44.1295,44.0892,44.1134,55497.0
2017-08-03 13:55:00,54.64,54.64,54.61,54.63,24163.0,44.1134,44.1134,44.0892,44.1053,24163.0
2017-08-03 14:00:00,54.63,54.64,54.55,54.56,11680.0,44.1053,44.1134,44.0407,44.0488,11680.0
2017-08-03 14:05:00,54.56,54.56,54.52,54.53,19342.0,44.0488,44.0488,44.0165,44.0246,19342.0
2017-08-03 14:10:00,54.54,54.58,54.5,54.51,171019.0,44.0326,44.0649,44.0003,44.0084,171019.0
2017-08-03 14:15:00,54.51,54.53,54.48,54.5,54182.0,44.0084,44.0246,43.9842,44.0003,54182.0
2017-08-03 14:20:00,54.5,54.52,54.49,54.52,27013.0,44.0003,44.0165,43.9923,44.0165,27013.0
2017-08-03 14:25:00,54.52,54.53,54.48,54.48,36341.0,44.0165,44.0246,43.9842,43.9842,36341.0
2017-08-03 14:30:00,54.47,54.49,54.46,54.48,13412.0,43.9761,43.9923,43.968,43.9842,13412.0
2017-08-03 14:35:00,54.48,54.48,54.41,54.42,12455.0,43.9842,43.9842,43.9277,43.9358,12455.0
2017-08-03 14:40:00,54.42,54.44,54.41,54.43,15603.0,43.9358,43.9519,43.9277,43.9438,15603.0
2017-08-03 14:45:00,54.43,54.48,54.43,54.47,22261.0,43.9438,43.9842,43.9438,43.9761,22261.0
2017-08-03 14:50:00,54.47,54.47,54.43,54.44,21531.0,43.9761,43.9761,43.9438,43.9519,21531.0
2017-08-03 14:55:00,54.44,54.45,54.42,54.43,48262.0,43.9519,43.96,43.9358,43.9438,48262.0
2017-08-03 15:00:00,54.43,54.48,54.43,54.46,27612.0,43.9438,43.9842,43.9438,43.968,27612.0
2017-08-03 15:05:00,54.47,54.53,54.47,54.53,19890.0,43.9761,44.0246,43.9761,44.0246,19890.0
2017-08-03 15:10:00,54.54,54.59,54.52,54.54,27796.0,44.0326,44.073,44.0165,44.0326,27796.0
2017-08-03 15:15:00,54.53,54.54,54.5,54.52,35691.0,44.0246,44.0326,44.0003,44.0165,35691.0
2017-08-03 15:20:00,54.54,54.56,54.5,54.5,23929.0,44.0326,44.0488,44.0003,44.0003,23929.0
2017-08-03 15:25:00,54.5,54.53,54.5,54.51,45425.0,44.0003,44.0246,44.0003,44.0084,45425.0
2017-08-03 15:30:00,54.52,54.52,54.38,54.43,85576.0,44.0165,44.0165,43.9035,43.9438,85576.0
2017-08-03 15:35:00,54.43,54.45,54.37,54.4,74386.0,43.9438,43.96,43.8954,43.9196,74386.0
2017-08-03 15:40:00,54.4,54.45,54.39,54.43,41885.0,43.9196,43.96,43.9115,43.9438,41885.0
2017-08-03 15:45:00,54.43,54.48,54.43,54.46,172530.0,43.9438,43.9842,43.9438,43.968,172530.0
2017-08-03 15:50:00,54.46,54.5,54.43,54.49,173361.0,43.968,44.0003,43.9438,43.9923,173361.0
2017-08-03 15:55:00,54.5,54.51,54.45,54.49,254910.0,44.0003,44.0084,43.96,43.9923,254910.0
2017-08-04 09:30:00,55.14,55.25,54.79,54.82,109919.0,44.517,44.6059,44.2345,44.2587,109919.0
2017-08-04 09:35:00,54.84,55.07,54.81,55.06,97676.0,44.2748,44.4605,44.2506,44.4525,97676.0
2017-08-04 09:40:00,55.08,55.15,55.02,55.03,117415.0,44.4686,44.5251,44.4202,44.4282,117415.0
2017-08-04 09:45:00,55.03,55.09,54.98,55.06,87513.0,44.4282,44.4767,44.3879,44.4525,87513.0
2017-08-04 09:50:00,55.06,55.15,55.02,55.08,71788.0,44.4525,44.5251,44.4202,44.4686,71788.0
2017-08-04 09:55:00,55.08,55.12,54.98,55.02,48708.0,44.4686,44.5009,44.3879,44.4202,48708.0
2017-08-04 10:00:00,55.02,55.12,55.02,55.08,47146.0,44.4202,44.5009,44.4202,44.4686,47146.0
2017-08-04 10:05:00,55.09,55.14,55.08,55.1,78000.0,44.4767,44.517,44.4686,44.4847,78000.0
2017-08-04 10:10:00,55.11,55.18,55.1,55.17,28698.0,44.4928,44.5493,44.4847,44.5413,28698.0
2017-08-04 10:15:00,55.18,55.21,55.16,55.17,78588.0,44.5493,44.5736,44.5332,44.5413,78588.0
2017-08-04 10:20:00,55.18,55.27,55.16,55.27,26429.0,44.5493,44.622,44.5332,44.622,26429.0
2017-08-04 10:25:00,55.28,55.33,55.27,55.32,34646.0,44.6301,44.6704,44.622,44.6624,34646.0
2017-08-04 10:30:00,55.31,55.39,55.3,55.35,94263.0,44.6543,44.7189,44.6462,44.6866,94263.0
2017-08-04 10:35:00,55.33,55.37,55.29,55.36,83222.0,44.6704,44.7027,44.6381,44.6947,83222.0
2017-08-04 10:40:00,55.36,55.42,55.36,55.38,110836.0,44.6947,44.7431,44.6947,44.7108,110836.0
2017-08-04 10:45:00,55.38,55.42,55.37,55.39,67701.0,44.7108,44.7431,44.7027,44.7189,67701.0
2017-08-04 10:50:00,55.38,55.4,55.27,55.36,98246.0,44.7108,44.727,44.622,44.6947,98246.0
2017-08-04 10:55:00,55.37,55.4,55.33,55.34,127779.0,44.7027,44.727,44.6704,44.6785,127779.0
2017-08-04 11:00:00,55.34,55.35,55.24,55.27,107365.0,44.6785,44.6866,44.5978,44.622,107365.0
2017-08-04 11:05:00,55.26,55.3,55.24,55.26,72206.0,44.6139,44.6462,44.5978,44.6139,72206.0
2017-08-04 11:10:00,55.25,55.25,55.21,55.25,28383.0,44.6059,44.6059,44.5736,44.6059,28383.0
2017-08-04 11:15:00,55.25,55.29,55.24,55.27,23135.0,44.6059,44.6381,44.5978,44.622,23135.0
2017-08-04 11:20:00,55.27,55.29,55.24,55.26,17600.0,44.622,44.6381,44.5978,44.6139,17600.0
2017-08-04 11:25:00,55.27,55.3,55.25,55.28,44474.0,44.622,44.6462,44.6059,44.6301,44474.0
2017-08-04 11:30:00,55.27,55.27,55.2,55.23,20734.0,44.622,44.622,44.5655,44.5897,20734.0
2017-08-04 11:35:00,55.22,55.27,55.22,55.26,21721.0,44.5816,44.622,44.5816,44.6139,21721.0
2017-08-04 11:40:00,55.25,55.28,55.21,55.25,46775.0,44.6059,44.6301,44.5736,44.6059,46775.0
2017-08-04 11:45:00,55.26,55.28,55.23,55.24,23569.0,44.6139,44.6301,44.5897,44.5978,23569.0
2017-08-04 11:50:00,55.23,55.25,55.21,55.23,19330.0,44.5897,44.6059,44.5736,44.5897,19330.0
2017-08-04 11:55:00,55.24,55.24,55.19,55.21,32650.0,44.5978,44.5978,44.5574,44.5736,32650.0
2017-08-04 12:00:00,55.21,55.22,55.19,55.2,20321.0,44.5736,44.5816,44.5574,44.5655,20321.0
2017-08-04 12:05:00,55.21,55.26,55.2,55.22,22947.0,44.5736,44.6139,44.5655,44.5816,22947.0
2017-08-04 12:10:00,55.22,55.29,55.22,55.28,31682.0,44.5816,44.6381,44.5816,44.6301,31682.0
2017-08-04 12:15:00,55.27,55.28,55.24,55.28,27837.0,44.622,44.6301,44.5978,44.6301,27837.0
2017-08-04 12:20:00,55.28,55.29,55.24,55.27,45283.0,44.6301,44.6381,44.5978,44.622,45283.0
2017-08-04 12:25:00,55.27,55.29,55.25,55.28,41100.0,44.622,44.6381,44.6059,44.6301,41100.0
2017-08-04 12:30:00,55.28,55.28,55.25,55.26,40322.0,44.6301,44.6301,44.6059,44.6139,40322.0
2017-08-04 12:35:00,55.26,55.28,55.23,55.27,63433.0,44.6139,44.6301,44.5897,44.622,63433.0
2017-08-04 12:40:00,55.27,55.28,55.25,55.28,19118.0,44.622,44.6301,44.6059,44.6301,19118.0
2017-08-04 12:45:00,55.27,55.27,55.25,55.25,20599.0,44.622,44.622,44.6059,44.6059,20599.0
2017-08-04 12:50:00,55.26,55.29,55.25,55.29,20644.0,44.6139,44.6381,44.6059,44.6381,20644.0
2017-08-04 12:55:00,55.28,55.28,55.24,55.27,19691.0,44.6301,44.6301,44.5978,44.622,19691.0
2017-08-04 13:00:00,55.27,55.28,55.23,55.25,22510.0,44.622,44.6301,44.5897,44.6059,22510.0
2017-08-04 13:05:00,55.24,55.26,55.2,55.22,55355.0,44.5978,44.6139,44.5655,44.5816,55355.0
2017-08-04 13:10:00,55.22,55.24,55.19,55.2,14436.0,44.5816,44.5978,44.5574,44.5655,14436.0
2017-08-04 13:15:00,55.19,55.2,55.13,55.17,40687.0,44.5574,44.5655,44.509,44.5413,40687.0
2017-08-04 13:20:00,55.17,55.21,55.17,55.19,20080.0,44.5413,44.5736,44.5413,44.5574,20080.0
2017-08-04 13:25:00,55.19,55.21,55.17,55.18,13355.0,44.5574,44.5736,44.5413,44.5493,13355.0
2017-08-04 13:30:00,55.18,55.2,55.16,55.16,11835.0,44.5493,44.5655,44.5332,44.5332,11835.0
2017-08-04 13:35:00,55.17,55.18,55.16,55.17,8169.0,44.5413,44.5493,44.5332,44.5413,8169.0
2017-08-04 13:40:00,55.16,55.19,55.15,55.19,10003.0,44.5332,44.5574,44.5251,44.5574,10003.0
2017-08-04 13:45:00,55.19,55.19,55.16,55.18,14027.0,44.5574,44.5574,44.5332,44.5493,14027.0
2017-08-04 13:50:00,55.18,55.2,55.14,55.16,21473.0,44.5493,44.5655,44.517,44.5332,21473.0
2017-08-04 13:55:00,55.16,55.21,55.16,55.21,15662.0,44.5332,44.5736,44.5332,44.5736,15662.0
2017-08-04 14:00:00,55.21,55.26,55.2,55.26,72522.0,44.5736,44.6139,44.5655,44.6139,72522.0
2017-08-04 14:05:00,55.25,55.26,55.18,55.18,224636.0,44.6059,44.6139,44.5493,44.5493,224636.0
2017-08-04 14:10:00,55.16,55.17,54.99,55.01,50763.0,44.5332,44.5413,44.3959,44.4121,50763.0
2017-08-04 14:15:00,55.01,55.12,55.0,55.1,42918.0,44.4121,44.5009,44.404,44.4847,42918.0
2017-08-04 14:20:00,55.1,55.14,55.07,55.09,38333.0,44.4847,44.517,44.4605,44.4767,38333.0
2017-08-04 14:25:00,55.09,55.12,54.96,54.96,80332.0,44.4767,44.5009,44.3717,44.3717,80332.0
2017-08-04 14:30:00,54.96,54.99,54.89,54.89,24804.0,44.3717,44.3959,44.3152,44.3152,24804.0
2017-08-04 14:35:00,54.89,54.94,54.88,54.93,27090.0,44.3152,44.3556,44.3071,44.3475,27090.0
2017-08-04 14:40:00,54.93,54.97,54.92,54.93,36096.0,44.3475,44.3798,44.3394,44.3475,36096.0
2017-08-04 14:45:00,54.93,54.94,54.9,54.9,11276.0,44.3475,44.3556,44.3233,44.3233,11276.0
2017-08-04 14:50:00,54.92,54.98,54.9,54.98,62998.0,44.3394,44.3879,44.3233,44.3879,62998.0
2017-08-04 14:55:00,54.98,55.01,54.96,55.01,24266.0,44.3879,44.4121,44.3717,44.4121,24266.0
2017-08-04 15:00:00,55.0,55.01,54.96,54.99,33949.0,44.404,44.4121,44.3717,44.3959,33949.0
2017-08-04 15:05:00,54.98,54.99,54.96,54.97,59390.0,44.3879,44.3959,44.3717,44.3798,59390.0
2017-08-04 15:10:00,54.98,54.99,54.97,54.97,41923.0,44.3879,44.3959,44.3798,44.3798,41923.0
2017-08-04 15:15:00,54.97,54.97,54.95,54.95,14912.0,44.3798,44.3798,44.3636,44.3636,14912.0
2017-08-04 15:20:00,54.95,54.98,54.94,54.98,37755.0,44.3636,44.3879,44.3556,44.3879,37755.0
2017-08-04 15:25:00,54.98,55.0,54.97,54.99,41833.0,44.3879,44.404,44.3798,44.3959,41833.0
2017-08-04 15:30:00,54.98,54.98,54.92,54.96,111369.0,44.3879,44.3879,44.3394,44.3717,111369.0
2017-08-04 15:35:00,54.96,54.99,54.94,54.98,65304.0,44.3717,44.3959,44.3556,44.3879,65304.0
2017-08-04 15:40:00,54.98,55.0,54.95,54.98,54721.0,44.3879,44.404,44.3636,44.3879,54721.0
2017-08-04 15:45:00,54.98,55.02,54.97,54.98,64380.0,44.3879,44.4202,44.3798,44.3879,64380.0
2017-08-04 15:50:00,54.98,55.0,54.95,54.99,90523.0,44.3879,44.404,44.3636,44.3959,90523.0
2017-08-04 15:55:00,54.99,55.01,54.96,54.96,236370.0,44.3959,44.4121,44.3717,44.3717,236370.0
2017-08-07 09:30:00,54.94,55.05,54.88,54.89,24045.0,44.3556,44.4444,44.3071,44.3152,24045.0
2017-08-07 09:35:00,54.92,54.92,54.78,54.85,84782.0,44.3394,44.3394,44.2264,44.2829,84782.0
2017-08-07 09:40:00,54.85,54.88,54.77,54.77,49383.0,44.2829,44.3071,44.2183,44.2183,49383.0
2017-08-07 09:45:00,54.78,54.8,54.72,54.78,17437.0,44.2264,44.2425,44.178,44.2264,17437.0
2017-08-07 09:50:00,54.78,54.8,54.71,54.76,85981.0,44.2264,44.2425,44.1699,44.2103,85981.0
2017-08-07 09:55:00,54.75,54.75,54.65,54.65,17074.0,44.2022,44.2022,44.1214,44.1214,17074.0
2017-08-07 10:00:00,54.68,54.81,54.68,54.8,40094.0,44.1457,44.2506,44.1457,44.2425,40094.0
2017-08-07 10:05:00,54.8,54.82,54.77,54.77,33175.0,44.2425,44.2587,44.2183,44.2183,33175.0
2017-08-07 10:10:00,54.77,54.8,54.73,54.74,28801.0,44.2183,44.2425,44.186,44.1941,28801.0
2017-08-07 10:15:00,54.74,54.76,54.71,54.72,16315.0,44.1941,44.2103,44.1699,44.178,16315.0
2017-08-07 10:20:00,54.7,54.71,54.62,54.64,31488.0,44.1618,44.1699,44.0972,44.1134,31488.0
2017-08-07 10:25:00,54.64,54.71,54.61,54.61,55241.0,44.1134,44.1699,44.0892,44.0892,55241.0
2017-08-07 10:30:00,54.61,54.68,54.6,54.63,32034.0,44.0892,44.1457,44.0811,44.1053,32034.0
2017-08-07 10:35:00,54.63,54.64,54.6,54.63,118814.0,44.1053,44.1134,44.0811,44.1053,118814.0
2017-08-07 10:40:00,54.62,54.63,54.52,54.52,166998.0,44.0972,44.1053,44.0165,44.0165,166998.0
2017-08-07 10:45:00,54.53,54.6,54.52,54.58,26102.0,44.0246,44.0811,44.0165,44.0649,26102.0
2017-08-07 10:50:00,54.58,54.66,54.57,54.65,25076.0,44.0649,44.1295,44.0569,44.1214,25076.0
2017-08-07 10:55:00,54.66,54.69,54.64,54.65,75741.0,44.1295,44.1537,44.1134,44.1214,75741.0
2017-08-07 11:00:00,54.64,54.65,54.57,54.59,65817.0,44.1134,44.1214,44.0569,44.073,65817.0
2017-08-07 11:05:00,54.59,54.6,54.55,54.55,19122.0,44.073,44.0811,44.0407,44.0407,19122.0
2017-08-07 11:10:00,54.56,54.62,54.56,54.61,15586.0,44.0488,44.0972,44.0488,44.0892,15586.0
2017-08-07 11:15:00,54.59,54.6,54.56,54.58,15296.0,44.073,44.0811,44.0488,44.0649,15296.0
2017-08-07 11:20:00,54.59,54.62,54.54,54.55,113273.0,44.073,44.0972,44.0326,44.0407,113273.0
2017-08-07 11:25:00,54.56,54.6,54.54,54.58,11935.0,44.0488,44.0811,44.0326,44.0649,11935.0
2017-08-07 11:30:00,54.58,54.6,54.56,54.6,14001.0,44.0649,44.0811,44.0488,44.0811,14001.0
2017-08-07 11:35:00,54.6,54.78,54.6,54.77,15720.0,44.0811,44.2264,44.0811,44.2183,15720.0
2017-08-07 11:40:00,54.78,54.79,54.74,54.75,40174.0,44.2264,44.2345,44.1941,44.2022,40174.0
2017-08-07 11:45:00,54.75,54.75,54.7,54.74,18916.0,44.2022,44.2022,44.1618,44.1941,18916.0
2017-08-07 11:50:00,54.74,54.79,54.73,54.79,6786.0,44.1941,44.2345,44.186,44.2345,6786.0
2017-08-07 11:55:00,54.79,54.8,54.78,54.8,3200.0,44.2345,44.2425,44.2264,44.2425,3200.0
2017-08-07 12:00:00,54.8,54.8,54.75,54.79,19891.0,44.2425,44.2425,44.2022,44.2345,19891.0
2017-08-07 12:05:00,54.79,54.8,54.73,54.73,4630.0,44.2345,44.2425,44.186,44.186,4630.0
2017-08-07 12:10:00,54.73,54.75,54.72,54.75,6606.0,44.186,44.2022,44.178,44.2022,6606.0
2017-08-07 12:15:00,54.76,54.8,54.76,54.78,9433.0,44.2103,44.2425,44.2103,44.2264,9433.0
2017-08-07 12:20:00,54.79,54.81,54.77,54.78,4552.0,44.2345,44.2506,44.2183,44.2264,4552.0
2017-08-07 12:25:00,54.77,54.82,54.76,54.81,5549.0,44.2183,44.2587,44.2103,44.2506,5549.0
2017-08-07 12:30:00,54.82,54.84,54.8,54.83,37824.0,44.2587,44.2748,44.2425,44.2668,37824.0
2017-08-07 12:35:00,54.83,54.85,54.79,54.81,12468.0,44.2668,44.2829,44.2345,44.2506,12468.0
2017-08-07 12:40:00,54.81,54.82,54.79,54.82,10656.0,44.2506,44.2587,44.2345,44.2587,10656.0
2017-08-07 12:45:00,54.83,54.83,54.79,54.79,14011.0,44.2668,44.2668,44.2345,44.2345,14011.0
2017-08-07 12:50:00,54.79,54.81,54.78,54.8,13180.0,44.2345,44.2506,44.2264,44.2425,13180.0
2017-08-07 12:55:00,54.8,54.84,54.77,54.84,26594.0,44.2425,44.2748,44.2183,44.2748,26594.0
2017-08-07 13:00:00,54.85,54.85,54.8,54.8,1188789.0,44.2829,44.2829,44.2425,44.2425,1188789.0
2017-08-07 13:05:00,54.8,54.85,54.8,54.84,8083.0,44.2425,44.2829,44.2425,44.2748,8083.0
2017-08-07 13:10:00,54.84,54.84,54.81,54.81,12318.0,44.2748,44.2748,44.2506,44.2506,12318.0
2017-08-07 13:15:00,54.8,54.82,54.78,54.79,16375.0,44.2425,44.2587,44.2264,44.2345,16375.0
2017-08-07 13:20:00,54.79,54.8,54.77,54.78,19401.0,44.2345,44.2425,44.2183,44.2264,19401.0
2017-08-07 13:25:00,54.78,54.8,54.76,54.79,12554.0,44.2264,44.2425,44.2103,44.2345,12554.0
2017-08-07 13:30:00,54.79,54.8,54.78,54.79,11347.0,44.2345,44.2425,44.2264,44.2345,11347.0
2017-08-07 13:35:00,54.79,54.79,54.76,54.77,12097.0,44.2345,44.2345,44.2103,44.2183,12097.0
2017-08-07 13:40:00,54.77,54.78,54.71,54.72,32933.0,44.2183,44.2264,44.1699,44.178,32933.0
2017-08-07 13:45:00,54.73,54.74,54.72,54.72,5590.0,44.186,44.1941,44.178,44.178,5590.0
2017-08-07 13:50:00,54.71,54.72,54.65,54.66,18411.0,44.1699,44.178,44.1214,44.1295,18411.0
2017-08-07 13:55:00,54.66,54.7,54.65,54.69,10563.0,44.1295,44.1618,44.1214,44.1537,10563.0
2017-08-07 14:00:00,54.69,54.7,54.65,54.68,22206.0,44.1537,44.1618,44.1214,44.1457,22206.0
2017-08-07 14:05:00,54.67,54.7,54.67,54.7,9789.0,44.1376,44.1618,44.1376,44.1618,9789.0
2017-08-07 14:10:00,54.7,54.73,54.7,54.72,10600.0,44.1618,44.186,44.1618,44.178,10600.0
2017-08-07 14:15:00,54.72,54.76,54.72,54.74,24523.0,44.178,44.2103,44.178,44.1941,24523.0
2017-08-07 14:20:00,54.74,54.75,54.72,54.75,12601.0,44.1941,44.2022,44.178,44.2022,12601.0
2017-08-07 14:25:00,54.76,54.78,54.75,54.78,24688.0,44.2103,44.2264,44.2022,44.2264,24688.0
2017-08-07 14:30:00,54.77,54.78,54.74,54.76,9485.0,44.2183,44.2264,44.1941,44.2103,9485.0
2017-08-07 14:35:00,54.76,54.79,54.75,54.79,17111.0,44.2103,44.2345,44.2022,44.2345,17111.0
2017-08-07 14:40:00,54.79,54.83,54.79,54.8,14578.0,44.2345,44.2668,44.2345,44.2425,14578.0
2017-08-07 14:45:00,54.8,54.8,54.75,54.77,32541.0,44.2425,44.2425,44.2022,44.2183,32541.0
2017-08-07 14:50:00,54.77,54.79,54.76,54.79,21333.0,44.2183,44.2345,44.2103,44.2345,21333.0
2017-08-07 14:55:00,54.79,54.79,54.74,54.75,23426.0,44.2345,44.2345,44.1941,44.2022,23426.0
2017-08-07 15:00:00,54.74,54.75,54.69,54.71,57496.0,44.1941,44.2022,44.1537,44.1699,57496.0
2017-08-07 15:05:00,54.7,54.74,54.7,54.72,34124.0,44.1618,44.1941,44.1618,44.178,34124.0
2017-08-07 15:10:00,54.71,54.75,54.7,54.74,35482.0,44.1699,44.2022,44.1618,44.1941,35482.0
2017-08-07 15:15:00,54.75,54.76,54.73,54.74,51456.0,44.2022,44.2103,44.186,44.1941,51456.0
2017-08-07 15:20:00,54.73,54.75,54.69,54.71,153444.0,44.186,44.2022,44.1537,44.1699,153444.0
2017-08-07 15:25:00,54.7,54.71,54.68,54.7,85673.0,44.1618,44.1699,44.1457,44.1618,85673.0
2017-08-07 15:30:00,54.7,54.74,54.69,54.71,63918.0,44.1618,44.1941,44.1537,44.1699,63918.0
2017-08-07 15:35:00,54.71,54.71,54.66,54.68,68716.0,44.1699,44.1699,44.1295,44.1457,68716.0
2017-08-07 15:40:00,54.68,54.69,54.65,54.66,27981.0,44.1457,44.1537,44.1214,44.1295,27981.0
2017-08-07 15:45:00,54.67,54.7,54.65,54.65,44355.0,44.1376,44.1618,44.1214,44.1214,44355.0
2017-08-07 15:50:00,54.65,54.66,54.6,54.61,84045.0,44.1214,44.1295,44.0811,44.0892,84045.0
2017-08-07 15:55:00,54.61,54.62,54.57,54.61,130648.0,44.0892,44.0972,44.0569,44.0892,130648.0
2017-08-08 09:30:00,54.44,54.59,54.44,54.55,32707.0,43.9519,44.073,43.9519,44.0407,32707.0
2017-08-08 09:35:00,54.55,54.56,54.45,54.5,47403.0,44.0407,44.0488,43.96,44.0003,47403.0
2017-08-08 09:40:00,54.51,54.55,54.43,54.48,107229.0,44.0084,44.0407,43.9438,43.9842,107229.0
2017-08-08 09:45:00,54.47,54.54,54.46,54.5,28247.0,43.9761,44.0326,43.968,44.0003,28247.0
2017-08-08 09:50:00,54.52,54.59,54.5,54.56,14556.0,44.0165,44.073,44.0003,44.0488,14556.0
2017-08-08 09:55:00,54.59,54.62,54.52,54.54,27438.0,44.073,44.0972,44.0165,44.0326,27438.0
2017-08-08 10:00:00,54.54,54.65,54.54,54.64,54138.0,44.0326,44.1214,44.0326,44.1134,54138.0
2017-08-08 10:05:00,54.64,54.64,54.57,54.61,95633.0,44.1134,44.1134,44.0569,44.0892,95633.0
2017-08-08 10:10:00,54.61,54.64,54.58,54.62,95992.0,44.0892,44.1134,44.0649,44.0972,95992.0
2017-08-08 10:15:00,54.62,54.75,54.62,54.74,108436.0,44.0972,44.2022,44.0972,44.1941,108436.0
2017-08-08 10:20:00,54.75,54.78,54.73,54.75,64550.0,44.2022,44.2264,44.186,44.2022,64550.0
2017-08-08 10:25:00,54.75,54.83,54.74,54.82,33889.0,44.2022,44.2668,44.1941,44.2587,33889.0
2017-08-08 10:30:00,54.82,54.84,54.77,54.81,11584.0,44.2587,44.2748,44.2183,44.2506,11584.0
2017-08-08 10:35:00,54.82,54.89,54.81,54.89,20546.0,44.2587,44.3152,44.2506,44.3152,20546.0
2017-08-08 10:40:00,54.89,54.99,54.89,54.99,49793.0,44.3152,44.3959,44.3152,44.3959,49793.0
2017-08-08 10:45:00,54.99,55.01,54.94,54.95,26467.0,44.3959,44.4121,44.3556,44.3636,26467.0
2017-08-08 10:50:00,54.96,55.1,54.95,55.1,24721.0,44.3717,44.4847,44.3636,44.4847,24721.0
2017-08-08 10:55:00,55.1,55.22,55.1,55.2,46000.0,44.4847,44.5816,44.4847,44.5655,46000.0
2017-08-08 11:00:00,55.21,55.26,55.2,55.23,19603.0,44.5736,44.6139,44.5655,44.5897,19603.0
2017-08-08 11:05:00,55.26,55.39,55.26,55.39,47198.0,44.6139,44.7189,44.6139,44.7189,47198.0
2017-08-08 11:10:00,55.39,55.41,55.26,55.29,59094.0,44.7189,44.735,44.6139,44.6381,59094.0
2017-08-08 11:15:00,55.3,55.37,55.28,55.28,23665.0,44.6462,44.7027,44.6301,44.6301,23665.0
2017-08-08 11:20:00,55.32,55.34,55.27,55.3,132838.0,44.6624,44.6785,44.622,44.6462,132838.0
2017-08-08 11:25:00,55.3,55.33,55.28,55.32,40031.0,44.6462,44.6704,44.6301,44.6624,40031.0
2017-08-08 11:30:00,55.32,55.46,55.32,55.45,137949.0,44.6624,44.7754,44.6624,44.7673,137949.0
2017-08-08 11:35:00,55.45,55.48,55.44,55.46,53605.0,44.7673,44.7915,44.7592,44.7754,53605.0
2017-08-08 11:40:00,55.46,55.48,55.39,55.48,59898.0,44.7754,44.7915,44.7189,44.7915,59898.0
2017-08-08 11:45:00,55.46,55.53,55.44,55.53,44869.0,44.7754,44.8319,44.7592,44.8319,44869.0
2017-08-08 11:50:00,55.53,55.54,55.48,55.5,30359.0,44.8319,44.84,44.7915,44.8077,30359.0
2017-08-08 11:55:00,55.5,55.51,55.46,55.47,28444.0,44.8077,44.8158,44.7754,44.7835,28444.0
2017-08-08 12:00:00,55.49,55.5,55.44,55.46,9938.0,44.7996,44.8077,44.7592,44.7754,9938.0
2017-08-08 12:05:00,55.47,55.5,55.46,55.48,18342.0,44.7835,44.8077,44.7754,44.7915,18342.0
2017-08-08 12:10:00,55.48,55.53,55.46,55.46,17194.0,44.7915,44.8319,44.7754,44.7754,17194.0
2017-08-08 12:15:00,55.46,55.46,55.35,55.35,30554.0,44.7754,44.7754,44.6866,44.6866,30554.0
2017-08-08 12:20:00,55.35,55.35,55.23,55.23,132930.0,44.6866,44.6866,44.5897,44.5897,132930.0
2017-08-08 12:25:00,55.23,55.25,55.15,55.19,76332.0,44.5897,44.6059,44.5251,44.5574,76332.0
2017-08-08 12:30:00,55.19,55.25,55.17,55.22,37264.0,44.5574,44.6059,44.5413,44.5816,37264.0
2017-08-08 12:35:00,55.22,55.25,55.06,55.07,60747.0,44.5816,44.6059,44.4525,44.4605,60747.0
2017-08-08 12:40:00,55.07,55.09,55.05,55.09,46926.0,44.4605,44.4767,44.4444,44.4767,46926.0
2017-08-08 12:45:00,55.08,55.08,54.91,54.94,89064.0,44.4686,44.4686,44.3314,44.3556,89064.0
2017-08-08 12:50:00,54.94,54.98,54.9,54.91,24142.0,44.3556,44.3879,44.3233,44.3314,24142.0
2017-08-08 12:55:00,54.92,54.93,54.84,54.89,33853.0,44.3394,44.3475,44.2748,44.3152,33853.0
2017-08-08 13:00:00,54.89,54.89,54.83,54.84,14234.0,44.3152,44.3152,44.2668,44.2748,14234.0
2017-08-08 13:05:00,54.85,54.9,54.81,54.89,26031.0,44.2829,44.3233,44.2506,44.3152,26031.0
2017-08-08 13:10:00,54.9,54.93,54.89,54.92,9442.0,44.3233,44.3475,44.3152,44.3394,9442.0
2017-08-08 13:15:00,54.92,54.96,54.92,54.92,20300.0,44.3394,44.3717,44.3394,44.3394,20300.0
2017-08-08 13:20:00,54.92,55.01,54.92,54.99,43548.0,44.3394,44.4121,44.3394,44.3959,43548.0
2017-08-08 13:25:00,54.99,55.01,54.85,54.85,66715.0,44.3959,44.4121,44.2829,44.2829,66715.0
2017-08-08 13:30:00,54.83,54.87,54.76,54.85,52810.0,44.2668,44.2991,44.2103,44.2829,52810.0
2017-08-08 13:35:00,54.86,54.89,54.84,54.86,21680.0,44.291,44.3152,44.2748,44.291,21680.0
2017-08-08 13:40:00,54.86,54.97,54.86,54.9,193410.0,44.291,44.3798,44.291,44.3233,193410.0
2017-08-08 13:45:00,54.89,54.93,54.88,54.91,36821.0,44.3152,44.3475,44.3071,44.3314,36821.0
2017-08-08 13:50:00,54.91,54.94,54.9,54.93,62191.0,44.3314,44.3556,44.3233,44.3475,62191.0
2017-08-08 13:55:00,54.94,54.96,54.9,54.91,12671.0,44.3556,44.3717,44.3233,44.3314,12671.0
2017-08-08 14:00:00,54.92,54.97,54.92,54.94,15696.0,44.3394,44.3798,44.3394,44.3556,15696.0
2017-08-08 14:05:00,54.96,54.96,54.9,54.94,10100.0,44.3717,44.3717,44.3233,44.3556,10100.0
2017-08-08 14:10:00,54.95,54.96,54.93,54.95,8100.0,44.3636,44.3717,44.3475,44.3636,8100.0
2017-08-08 14:15:00,54.95,55.0,54.94,54.96,31853.0,44.3636,44.404,44.3556,44.3717,31853.0
2017-08-08 14:20:00,54.98,55.02,54.98,55.01,25453.0,44.3879,44.4202,44.3879,44.4121,25453.0
2017-08-08 14:25:00,55.01,55.05,55.0,55.02,13589.0,44.4121,44.4444,44.404,44.4202,13589.0
2017-08-08 14:30:00,55.02,55.07,55.02,55.05,15861.0,44.4202,44.4605,44.4202,44.4444,15861.0
2017-08-08 14:35:00,55.05,55.07,55.03,55.07,12401.0,44.4444,44.4605,44.4282,44.4605,12401.0
2017-08-08 14:40:00,55.06,55.07,55.03,55.04,12028.0,44.4525,44.4605,44.4282,44.4363,12028.0
2017-08-08 14:45:00,55.01,55.03,54.97,54.98,19482.0,44.4121,44.4282,44.3798,44.3879,19482.0
2017-08-08 14:50:00,54.98,55.0,54.97,54.99,17409.0,44.3879,44.404,44.3798,44.3959,17409.0
2017-08-08 14:55:00,54.98,55.0,54.92,54.92,15029.0,44.3879,44.404,44.3394,44.3394,15029.0
2017-08-08 15:00:00,54.92,54.92,54.85,54.85,79478.0,44.3394,44.3394,44.2829,44.2829,79478.0
2017-08-08 15:05:00,54.85,54.92,54.83,54.89,25216.0,44.2829,44.3394,44.2668,44.3152,25216.0
2017-08-08 15:10:00,54.88,54.96,54.88,54.95,15291.0,44.3071,44.3717,44.3071,44.3636,15291.0
2017-08-08 15:15:00,54.95,54.95,54.93,54.93,10147.0,44.3636,44.3636,44.3475,44.3475,10147.0
2017-08-08 15:20:00,54.95,54.96,54.89,54.89,60203.0,44.3636,44.3717,44.3152,44.3152,60203.0
2017-08-08 15:25:00,54.89,54.92,54.79,54.81,86188.0,44.3152,44.3394,44.2345,44.2506,86188.0
2017-08-08 15:30:00,54.81,54.81,54.65,54.72,147729.0,44.2506,44.2506,44.1214,44.178,147729.0
2017-08-08 15:35:00,54.72,54.76,54.64,54.76,52826.0,44.178,44.2103,44.1134,44.2103,52826.0
2017-08-08 15:40:00,54.75,54.78,54.71,54.72,92652.0,44.2022,44.2264,44.1699,44.178,92652.0
2017-08-08 15:45:00,54.71,54.76,54.71,54.72,32643.0,44.1699,44.2103,44.1699,44.178,32643.0
2017-08-08 15:50:00,54.71,54.72,54.66,54.71,60619.0,44.1699,44.178,44.1295,44.1699,60619.0
2017-08-08 15:55:00,54.72,54.73,54.67,54.71,159188.0,44.178,44.186,44.1376,44.1699,159188.0
2017-08-09 09:30:00,54.02,54.37,54.02,54.28,308392.0,43.6128,43.8954,43.6128,43.8227,308392.0
2017-08-09 09:35:00,54.28,54.41,54.2,54.2,88155.0,43.8227,43.9277,43.7581,43.7581,88155.0
2017-08-09 09:40:00,54.18,54.18,53.97,54.07,109843.0,43.742,43.742,43.5724,43.6532,109843.0
2017-08-09 09:45:00,54.08,54.11,54.01,54.1,59012.0,43.6613,43.6855,43.6047,43.6774,59012.0
2017-08-09 09:50:00,54.11,54.17,54.03,54.03,20971.0,43.6855,43.7339,43.6209,43.6209,20971.0
2017-08-09 09:55:00,54.03,54.23,54.03,54.17,44307.0,43.6209,43.7824,43.6209,43.7339,44307.0
2017-08-09 10:00:00,54.17,54.21,54.07,54.1,103259.0,43.7339,43.7662,43.6532,43.6774,103259.0
2017-08-09 10:05:00,54.09,54.16,54.05,54.11,118838.0,43.6693,43.7258,43.637,43.6855,118838.0
2017-08-09 10:10:00,54.11,54.15,54.05,54.07,74039.0,43.6855,43.7178,43.637,43.6532,74039.0
2017-08-09 10:15:00,54.08,54.25,54.08,54.19,58919.0,43.6613,43.7985,43.6613,43.7501,58919.0
2017-08-09 10:20:00,54.19,54.23,54.16,54.16,85620.0,43.7501,43.7824,43.7258,43.7258,85620.0
2017-08-09 10:25:00,54.17,54.22,54.14,54.21,14304.0,43.7339,43.7743,43.7097,43.7662,14304.0
2017-08-09 10:30:00,54.21,54.3,54.18,54.29,54773.0,43.7662,43.8389,43.742,43.8308,54773.0
2017-08-09 10:35:00,54.29,54.34,54.13,54.16,67498.0,43.8308,43.8712,43.7016,43.7258,67498.0
2017-08-09 10:40:00,54.17,54.2,54.15,54.19,29216.0,43.7339,43.7581,43.7178,43.7501,29216.0
2017-08-09 10:45:00,54.18,54.22,54.14,54.14,22444.0,43.742,43.7743,43.7097,43.7097,22444.0
2017-08-09 10:50:00,54.14,54.18,54.08,54.18,36232.0,43.7097,43.742,43.6613,43.742,36232.0
2017-08-09 10:55:00,54.18,54.22,54.11,54.12,30378.0,43.742,43.7743,43.6855,43.6936,30378.0
2017-08-09 11:00:00,54.12,54.13,54.03,54.06,45119.0,43.6936,43.7016,43.6209,43.6451,45119.0
2017-08-09 11:05:00,54.06,54.16,54.06,54.1,20623.0,43.6451,43.7258,43.6451,43.6774,20623.0
2017-08-09 11:10:00,54.09,54.09,53.98,54.01,26926.0,43.6693,43.6693,43.5805,43.6047,26926.0
2017-08-09 11:15:00,54.01,54.07,53.99,53.99,42862.0,43.6047,43.6532,43.5886,43.5886,42862.0
2017-08-09 11:20:00,53.98,54.06,53.97,54.03,57785.0,43.5805,43.6451,43.5724,43.6209,57785.0
2017-08-09 11:25:00,54.03,54.04,53.94,53.95,88320.0,43.6209,43.629,43.5482,43.5563,88320.0
2017-08-09 11:30:00,53.95,54.1,53.94,54.09,29558.0,43.5563,43.6774,43.5482,43.6693,29558.0
2017-08-09 11:35:00,54.09,54.12,54.06,54.1,11866.0,43.6693,43.6936,43.6451,43.6774,11866.0
2017-08-09 11:40:00,54.11,54.12,54.03,54.06,51795.0,43.6855,43.6936,43.6209,43.6451,51795.0
2017-08-09 11:45:00,54.05,54.08,54.02,54.07,21709.0,43.637,43.6613,43.6128,43.6532,21709.0
2017-08-09 11:50:00,54.06,54.2,54.03,54.15,65562.0,43.6451,43.7581,43.6209,43.7178,65562.0
2017-08-09 11:55:00,54.16,54.16,54.09,54.11,159792.0,43.7258,43.7258,43.6693,43.6855,159792.0
2017-08-09 12:00:00,54.11,54.17,54.09,54.14,49981.0,43.6855,43.7339,43.6693,43.7097,49981.0
2017-08-09 12:05:00,54.15,54.17,54.07,54.07,29475.0,43.7178,43.7339,43.6532,43.6532,29475.0
2017-08-09 12:10:00,54.08,54.08,54.04,54.05,8452.0,43.6613,43.6613,43.629,43.637,8452.0
2017-08-09 12:15:00,54.04,54.13,54.04,54.11,22544.0,43.629,43.7016,43.629,43.6855,22544.0
2017-08-09 12:20:00,54.11,54.18,54.11,54.14,51799.0,43.6855,43.742,43.6855,43.7097,51799.0
2017-08-09 12:25:00,54.14,54.14,54.09,54.1,93713.0,43.7097,43.7097,43.6693,43.6774,93713.0
2017-08-09 12:30:00,54.1,54.11,54.05,54.07,141263.0,43.6774,43.6855,43.637,43.6532,141263.0
2017-08-09 12:35:00,54.07,54.09,54.02,54.03,47966.0,43.6532,43.6693,43.6128,43.6209,47966.0
2017-08-09 12:40:00,54.02,54.06,53.99,54.05,22000.0,43.6128,43.6451,43.5886,43.637,22000.0
2017-08-09 12:45:00,54.05,54.07,54.02,54.06,19300.0,43.637,43.6532,43.6128,43.6451,19300.0
2017-08-09 12:50:00,54.06,54.06,54.01,54.05,19048.0,43.6451,43.6451,43.6047,43.637,19048.0
2017-08-09 12:55:00,54.04,54.07,54.0,54.01,12350.0,43.629,43.6532,43.5967,43.6047,12350.0
2017-08-09 13:00:00,54.01,54.1,54.0,54.09,42225.0,43.6047,43.6774,43.5967,43.6693,42225.0
2017-08-09 13:05:00,54.08,54.1,54.07,54.09,22888.0,43.6613,43.6774,43.6532,43.6693,22888.0
2017-08-09 13:10:00,54.1,54.1,54.06,54.07,51348.0,43.6774,43.6774,43.6451,43.6532,51348.0
2017-08-09 13:15:00,54.06,54.06,53.99,53.99,38469.0,43.6451,43.6451,43.5886,43.5886,38469.0
2017-08-09 13:20:00,54.0,54.06,54.0,54.02,26500.0,43.5967,43.6451,43.5967,43.6128,26500.0
2017-08-09 13:25:00,54.02,54.04,53.99,53.99,38714.0,43.6128,43.629,43.5886,43.5886,38714.0
2017-08-09 13:30:00,54.0,54.01,53.97,53.98,25973.0,43.5967,43.6047,43.5724,43.5805,25973.0
2017-08-09 13:35:00,53.97,54.0,53.97,53.98,18141.0,43.5724,43.5967,43.5724,43.5805,18141.0
2017-08-09 13:40:00,53.97,54.08,53.97,54.01,33658.0,43.5724,43.6613,43.5724,43.6047,33658.0
2017-08-09 13:45:00,54.02,54.04,53.98,53.98,26652.0,43.6128,43.629,43.5805,43.5805,26652.0
2017-08-09 13:50:00,53.98,54.0,53.97,53.98,32577.0,43.5805,43.5967,43.5724,43.5805,32577.0
2017-08-09 13:55:00,53.99,54.01,53.97,54.01,17826.0,43.5886,43.6047,43.5724,43.6047,17826.0
2017-08-09 14:00:00,54.0,54.03,53.98,54.0,5599.0,43.5967,43.6209,43.5805,43.5967,5599.0
2017-08-09 14:05:00,54.0,54.01,53.96,53.97,9455.0,43.5967,43.6047,43.5644,43.5724,9455.0
2017-08-09 14:10:00,53.97,54.0,53.96,53.96,13676.0,43.5724,43.5967,43.5644,43.5644,13676.0
2017-08-09 14:15:00,53.95,54.0,53.94,54.0,36754.0,43.5563,43.5967,43.5482,43.5967,36754.0
2017-08-09 14:20:00,53.99,54.03,53.99,53.99,91273.0,43.5886,43.6209,43.5886,43.5886,91273.0
2017-08-09 14:25:00,53.99,54.02,53.98,54.0,25896.0,43.5886,43.6128,43.5805,43.5967,25896.0
2017-08-09 14:30:00,54.0,54.0,53.9,53.9,65172.0,43.5967,43.5967,43.5159,43.5159,65172.0
2017-08-09 14:35:00,53.91,53.95,53.89,53.95,32565.0,43.524,43.5563,43.5079,43.5563,32565.0
2017-08-09 14:40:00,53.95,53.97,53.92,53.95,9630.0,43.5563,43.5724,43.5321,43.5563,9630.0
2017-08-09 14:45:00,53.95,53.95,53.86,53.91,129697.0,43.5563,43.5563,43.4836,43.524,129697.0
2017-08-09 14:50:00,53.91,53.95,53.91,53.94,10324.0,43.524,43.5563,43.524,43.5482,10324.0
2017-08-09 14:55:00,53.95,53.97,53.93,53.96,24892.0,43.5563,43.5724,43.5402,43.5644,24892.0
2017-08-09 15:00:00,53.95,53.96,53.94,53.94,8870.0,43.5563,43.5644,43.5482,43.5482,8870.0
2017-08-09 15:05:00,53.94,53.95,53.87,53.89,24654.0,43.5482,43.5563,43.4917,43.5079,24654.0
2017-08-09 15:10:00,53.89,53.97,53.89,53.95,19588.0,43.5079,43.5724,43.5079,43.5563,19588.0
2017-08-09 15:15:00,53.95,53.96,53.89,53.9,38113.0,43.5563,43.5644,43.5079,43.5159,38113.0
2017-08-09 15:20:00,53.9,53.91,53.88,53.89,11869.0,43.5159,43.524,43.4998,43.5079,11869.0
2017-08-09 15:25:00,53.9,53.95,53.89,53.93,66643.0,43.5159,43.5563,43.5079,43.5402,66643.0
2017-08-09 15:30:00,53.92,53.95,53.88,53.94,30022.0,43.5321,43.5563,43.4998,43.5482,30022.0
2017-08-09 15:35:00,53.94,54.01,53.91,53.96,89400.0,43.5482,43.6047,43.524,43.5644,89400.0
2017-08-09 15:40:00,53.96,53.99,53.93,53.94,69835.0,43.5644,43.5886,43.5402,43.5482,69835.0
2017-08-09 15:45:00,53.94,54.02,53.93,54.02,59646.0,43.5482,43.6128,43.5402,43.6128,59646.0
2017-08-09 15:50:00,54.02,54.05,53.99,54.01,98646.0,43.6128,43.637,43.5886,43.6047,98646.0
2017-08-09 15:55:00,54.01,54.07,54.0,54.05,158585.0,43.6047,43.6532,43.5967,43.637,158585.0
2017-08-10 09:30:00,53.55,53.72,53.08,53.64,185343.0,43.2334,43.3706,42.8539,43.306,185343.0
2017-08-10 09:35:00,53.63,53.71,53.49,53.62,115717.0,43.298,43.3625,43.1849,43.2899,115717.0
2017-08-10 09:40:00,53.63,53.67,53.46,53.5,283585.0,43.298,43.3302,43.1607,43.193,283585.0
2017-08-10 09:45:00,53.5,53.58,53.45,53.57,66004.0,43.193,43.2576,43.1526,43.2495,66004.0
2017-08-10 09:50:00,53.57,53.63,53.51,53.63,102041.0,43.2495,43.298,43.2011,43.298,102041.0
2017-08-10 09:55:00,53.62,53.62,53.5,53.53,104229.0,43.2899,43.2899,43.193,43.2172,104229.0
2017-08-10 10:00:00,53.53,53.53,53.39,53.42,243296.0,43.2172,43.2172,43.1042,43.1284,243296.0
2017-08-10 10:05:00,53.41,53.41,53.26,53.3,173248.0,43.1203,43.1203,42.9992,43.0315,173248.0
2017-08-10 10:10:00,53.29,53.3,53.18,53.24,85653.0,43.0235,43.0315,42.9346,42.9831,85653.0
2017-08-10 10:15:00,53.25,53.34,53.13,53.33,71496.0,42.9912,43.0638,42.8943,43.0557,71496.0
2017-08-10 10:20:00,53.34,53.37,53.26,53.32,39393.0,43.0638,43.088,42.9992,43.0477,39393.0
2017-08-10 10:25:00,53.31,53.36,53.24,53.3,46633.0,43.0396,43.08,42.9831,43.0315,46633.0
2017-08-10 10:30:00,53.29,53.3,53.17,53.27,103790.0,43.0235,43.0315,42.9266,43.0073,103790.0
2017-08-10 10:35:00,53.27,53.3,53.23,53.3,93090.0,43.0073,43.0315,42.975,43.0315,93090.0
2017-08-10 10:40:00,53.3,53.32,53.2,53.25,51703.0,43.0315,43.0477,42.9508,42.9912,51703.0
2017-08-10 10:45:00,53.25,53.25,53.14,53.16,87073.0,42.9912,42.9912,42.9024,42.9185,87073.0
2017-08-10 10:50:00,53.16,53.16,53.04,53.12,77013.0,42.9185,42.9185,42.8216,42.8862,77013.0
2017-08-10 10:55:00,53.12,53.21,53.09,53.21,49168.0,42.8862,42.9589,42.862,42.9589,49168.0
2017-08-10 11:00:00,53.19,53.21,53.13,53.14,38422.0,42.9427,42.9589,42.8943,42.9024,38422.0
2017-08-10 11:05:00,53.14,53.18,53.11,53.16,61672.0,42.9024,42.9346,42.8781,42.9185,61672.0
2017-08-10 11:10:00,53.17,53.17,53.07,53.09,131727.0,42.9266,42.9266,42.8458,42.862,131727.0
2017-08-10 11:15:00,53.08,53.09,53.0,53.01,86951.0,42.8539,42.862,42.7893,42.7974,86951.0
2017-08-10 11:20:00,53.01,53.01,52.84,52.84,105068.0,42.7974,42.7974,42.6601,42.6601,105068.0
2017-08-10 11:25:00,52.84,52.95,52.84,52.92,100425.0,42.6601,42.749,42.6601,42.7247,100425.0
2017-08-10 11:30:00,52.92,53.0,52.89,53.0,101261.0,42.7247,42.7893,42.7005,42.7893,101261.0
2017-08-10 11:35:00,53.01,53.11,53.01,53.1,103667.0,42.7974,42.8781,42.7974,42.8701,103667.0
2017-08-10 11:40:00,53.11,53.12,53.04,53.05,31035.0,42.8781,42.8862,42.8216,42.8297,31035.0
2017-08-10 11:45:00,53.05,53.07,53.02,53.03,67661.0,42.8297,42.8458,42.8055,42.8135,67661.0
2017-08-10 11:50:00,53.03,53.07,52.98,53.01,148903.0,42.8135,42.8458,42.7732,42.7974,148903.0
2017-08-10 11:55:00,53.01,53.08,53.0,53.08,163483.0,42.7974,42.8539,42.7893,42.8539,163483.0
2017-08-10 12:00:00,53.09,53.09,53.0,53.04,68540.0,42.862,42.862,42.7893,42.8216,68540.0
2017-08-10 12:05:00,53.03,53.09,53.0,53.08,76050.0,42.8135,42.862,42.7893,42.8539,76050.0
2017-08-10 12:10:00,53.08,53.12,53.05,53.08,32612.0,42.8539,42.8862,42.8297,42.8539,32612.0
2017-08-10 12:15:00,53.07,53.1,53.03,53.05,38509.0,42.8458,42.8701,42.8135,42.8297,38509.0
2017-08-10 12:20:00,53.05,53.06,53.01,53.02,79582.0,42.8297,42.8378,42.7974,42.8055,79582.0
2017-08-10 12:25:00,53.03,53.03,52.97,53.0,154172.0,42.8135,42.8135,42.7651,42.7893,154172.0
2017-08-10 12:30:00,53.0,53.03,52.96,52.99,64143.0,42.7893,42.8135,42.757,42.7813,64143.0
2017-08-10 12:35:00,52.98,53.02,52.94,52.97,98311.0,42.7732,42.8055,42.7409,42.7651,98311.0
2017-08-10 12:40:00,52.96,53.0,52.96,52.98,64989.0,42.757,42.7893,42.757,42.7732,64989.0
2017-08-10 12:45:00,52.98,53.04,52.98,53.0,96349.0,42.7732,42.8216,42.7732,42.7893,96349.0
2017-08-10 12:50:00,52.99,53.02,52.96,52.97,81695.0,42.7813,42.8055,42.757,42.7651,81695.0
2017-08-10 12:55:00,52.97,53.1,52.96,53.1,56173.0,42.7651,42.8701,42.757,42.8701,56173.0
2017-08-10 13:00:00,53.09,53.25,53.09,53.24,43083.0,42.862,42.9912,42.862,42.9831,43083.0
2017-08-10 13:05:00,53.24,53.24,53.15,53.16,77639.0,42.9831,42.9831,42.9104,42.9185,77639.0
2017-08-10 13:10:00,53.16,53.17,53.09,53.11,98636.0,42.9185,42.9266,42.862,42.8781,98636.0
2017-08-10 13:15:00,53.11,53.16,53.11,53.16,18552.0,42.8781,42.9185,42.8781,42.9185,18552.0
2017-08-10 13:20:00,53.15,53.28,53.15,53.21,59609.0,42.9104,43.0154,42.9104,42.9589,59609.0
2017-08-10 13:25:00,53.22,53.27,53.19,53.25,26033.0,42.9669,43.0073,42.9427,42.9912,26033.0
2017-08-10 13:30:00,53.24,53.25,53.2,53.23,23050.0,42.9831,42.9912,42.9508,42.975,23050.0
2017-08-10 13:35:00,53.23,53.23,53.17,53.18,59678.0,42.975,42.975,42.9266,42.9346,59678.0
2017-08-10 13:40:00,53.18,53.18,53.05,53.06,70395.0,42.9346,42.9346,42.8297,42.8378,70395.0
2017-08-10 13:45:00,53.07,53.07,53.03,53.07,76656.0,42.8458,42.8458,42.8135,42.8458,76656.0
2017-08-10 13:50:00,53.07,53.12,53.06,53.08,66253.0,42.8458,42.8862,42.8378,42.8539,66253.0
2017-08-10 13:55:00,53.08,53.13,53.07,53.13,16064.0,42.8539,42.8943,42.8458,42.8943,16064.0
2017-08-10 14:00:00,53.13,53.13,53.04,53.07,53852.0,42.8943,42.8943,42.8216,42.8458,53852.0
2017-08-10 14:05:00,53.07,53.08,53.03,53.04,43567.0,42.8458,42.8539,42.8135,42.8216,43567.0
2017-08-10 14:10:00,53.04,53.07,53.03,53.05,40523.0,42.8216,42.8458,42.8135,42.8297,40523.0
2017-08-10 14:15:00,53.06,53.19,53.05,53.19,63956.0,42.8378,42.9427,42.8297,42.9427,63956.0
2017-08-10 14:20:00,53.18,53.21,53.13,53.18,155311.0,42.9346,42.9589,42.8943,42.9346,155311.0
2017-08-10 14:25:00,53.17,53.18,53.1,53.11,27352.0,42.9266,42.9346,42.8701,42.8781,27352.0
2017-08-10 14:30:00,53.12,53.21,53.11,53.17,107552.0,42.8862,42.9589,42.8781,42.9266,107552.0
2017-08-10 14:35:00,53.18,53.18,53.05,53.05,84581.0,42.9346,42.9346,42.8297,42.8297,84581.0
2017-08-10 14:40:00,53.06,53.09,53.04,53.06,80351.0,42.8378,42.862,42.8216,42.8378,80351.0
2017-08-10 14:45:00,53.05,53.09,53.01,53.08,61579.0,42.8297,42.862,42.7974,42.8539,61579.0
2017-08-10 14:50:00,53.08,53.08,53.02,53.05,42097.0,42.8539,42.8539,42.8055,42.8297,42097.0
2017-08-10 14:55:00,53.05,53.07,53.01,53.03,46732.0,42.8297,42.8458,42.7974,42.8135,46732.0
2017-08-10 15:00:00,53.02,53.06,52.97,52.98,133094.0,42.8055,42.8378,42.7651,42.7732,133094.0
2017-08-10 15:05:00,52.98,52.98,52.94,52.95,80980.0,42.7732,42.7732,42.7409,42.749,80980.0
2017-08-10 15:10:00,52.95,52.96,52.91,52.95,104354.0,42.749,42.757,42.7167,42.749,104354.0
2017-08-10 15:15:00,52.95,52.96,52.85,52.92,92807.0,42.749,42.757,42.6682,42.7247,92807.0
2017-08-10 15:20:00,52.92,52.94,52.89,52.9,157164.0,42.7247,42.7409,42.7005,42.7086,157164.0
2017-08-10 15:25:00,52.89,52.93,52.84,52.87,171474.0,42.7005,42.7328,42.6601,42.6844,171474.0
2017-08-10 15:30:00,52.88,52.9,52.81,52.83,182098.0,42.6924,42.7086,42.6359,42.6521,182098.0
2017-08-10 15:35:00,52.83,52.87,52.77,52.78,160190.0,42.6521,42.6844,42.6036,42.6117,160190.0
2017-08-10 15:40:00,52.78,52.83,52.75,52.78,109677.0,42.6117,42.6521,42.5875,42.6117,109677.0
2017-08-10 15:45:00,52.78,52.78,52.66,52.66,150896.0,42.6117,42.6117,42.5148,42.5148,150896.0
2017-08-10 15:50:00,52.66,52.69,52.63,52.69,268594.0,42.5148,42.539,42.4906,42.539,268594.0
2017-08-10 15:55:00,52.69,52.72,52.63,52.66,460189.0,42.539,42.5633,42.4906,42.5148,460189.0
2017-08-11 09:30:00,52.77,53.07,52.62,53.01,127145.0,42.6036,42.8458,42.4825,42.7974,127145.0
2017-08-11 09:35:00,53.02,53.04,52.83,52.85,156635.0,42.8055,42.8216,42.6521,42.6682,156635.0
2017-08-11 09:40:00,52.86,52.93,52.83,52.85,106931.0,42.6763,42.7328,42.6521,42.6682,106931.0
2017-08-11 09:45:00,52.84,52.9,52.56,52.7,141936.0,42.6601,42.7086,42.4341,42.5471,141936.0
2017-08-11 09:50:00,52.7,52.71,52.6,52.65,56654.0,42.5471,42.5552,42.4664,42.5068,56654.0
2017-08-11 09:55:00,52.62,52.63,52.44,52.5,138458.0,42.4825,42.4906,42.3372,42.3857,138458.0
2017-08-11 10:00:00,52.5,52.5,52.44,52.49,167934.0,42.3857,42.3857,42.3372,42.3776,167934.0
2017-08-11 10:05:00,52.5,52.68,52.49,52.66,83949.0,42.3857,42.531,42.3776,42.5148,83949.0
2017-08-11 10:10:00,52.67,52.73,52.64,52.66,118372.0,42.5229,42.5713,42.4987,42.5148,118372.0
2017-08-11 10:15:00,52.65,52.66,52.45,52.45,37702.0,42.5068,42.5148,42.3453,42.3453,37702.0
2017-08-11 10:20:00,52.45,52.49,52.42,52.43,81870.0,42.3453,42.3776,42.3211,42.3291,81870.0
2017-08-11 10:25:00,52.43,52.49,52.35,52.37,41097.0,42.3291,42.3776,42.2645,42.2807,41097.0
2017-08-11 10:30:00,52.38,52.49,52.36,52.48,31503.0,42.2888,42.3776,42.2726,42.3695,31503.0
2017-08-11 10:35:00,52.48,52.51,52.41,52.43,29263.0,42.3695,42.3937,42.313,42.3291,29263.0
2017-08-11 10:40:00,52.44,52.54,52.44,52.46,45333.0,42.3372,42.4179,42.3372,42.3534,45333.0
2017-08-11 10:45:00,52.45,52.49,52.44,52.44,41681.0,42.3453,42.3776,42.3372,42.3372,41681.0
2017-08-11 10:50:00,52.45,52.48,52.43,52.46,38687.0,42.3453,42.3695,42.3291,42.3534,38687.0
2017-08-11 10:55:00,52.45,52.47,52.38,52.39,41899.0,42.3453,42.3614,42.2888,42.2968,41899.0
2017-08-11 11:00:00,52.39,52.39,52.34,52.35,29393.0,42.2968,42.2968,42.2565,42.2645,29393.0
2017-08-11 11:05:00,52.35,52.44,52.35,52.43,36901.0,42.2645,42.3372,42.2645,42.3291,36901.0
2017-08-11 11:10:00,52.43,52.44,52.37,52.37,92486.0,42.3291,42.3372,42.2807,42.2807,92486.0
2017-08-11 11:15:00,52.38,52.38,52.24,52.25,124108.0,42.2888,42.2888,42.1757,42.1838,124108.0
2017-08-11 11:20:00,52.23,52.23,52.14,52.2,57047.0,42.1677,42.1677,42.095,42.1434,57047.0
2017-08-11 11:25:00,52.21,52.27,52.15,52.16,59708.0,42.1515,42.2,42.1031,42.1112,59708.0
2017-08-11 11:30:00,52.17,52.25,52.15,52.25,47812.0,42.1192,42.1838,42.1031,42.1838,47812.0
2017-08-11 11:35:00,52.25,52.33,52.24,52.28,62387.0,42.1838,42.2484,42.1757,42.208,62387.0
2017-08-11 11:40:00,52.27,52.29,52.2,52.23,156225.0,42.2,42.2161,42.1434,42.1677,156225.0
2017-08-11 11:45:00,52.24,52.26,52.18,52.2,43437.0,42.1757,42.1919,42.1273,42.1434,43437.0
2017-08-11 11:50:00,52.19,52.23,52.12,52.15,34603.0,42.1354,42.1677,42.0789,42.1031,34603.0
2017-08-11 11:55:00,52.16,52.16,52.07,52.09,102777.0,42.1112,42.1112,42.0385,42.0546,102777.0
2017-08-11 12:00:00,52.09,52.11,52.03,52.06,62565.0,42.0546,42.0708,42.0062,42.0304,62565.0
2017-08-11 12:05:00,52.06,52.1,52.05,52.09,50131.0,42.0304,42.0627,42.0223,42.0546,50131.0
2017-08-11 12:10:00,52.09,52.13,52.09,52.09,58637.0,42.0546,42.0869,42.0546,42.0546,58637.0
2017-08-11 12:15:00,52.1,52.17,52.09,52.17,28075.0,42.0627,42.1192,42.0546,42.1192,28075.0
2017-08-11 12:20:00,52.17,52.21,52.17,52.18,29803.0,42.1192,42.1515,42.1192,42.1273,29803.0
2017-08-11 12:25:00,52.18,52.18,52.13,52.14,41474.0,42.1273,42.1273,42.0869,42.095,41474.0
2017-08-11 12:30:00,52.15,52.18,52.14,52.18,22377.0,42.1031,42.1273,42.095,42.1273,22377.0
2017-08-11 12:35:00,52.17,52.19,52.15,52.15,38523.0,42.1192,42.1354,42.1031,42.1031,38523.0
2017-08-11 12:40:00,52.15,52.18,52.15,52.18,19996.0,42.1031,42.1273,42.1031,42.1273,19996.0
2017-08-11 12:45:00,52.18,52.18,52.12,52.14,39505.0,42.1273,42.1273,42.0789,42.095,39505.0
2017-08-11 12:50:00,52.14,52.17,52.12,52.16,25091.0,42.095,42.1192,42.0789,42.1112,25091.0
2017-08-11 12:55:00,52.16,52.17,52.12,52.13,36568.0,42.1112,42.1192,42.0789,42.0869,36568.0
2017-08-11 13:00:00,52.12,52.18,52.09,52.17,70851.0,42.0789,42.1273,42.0546,42.1192,70851.0
2017-08-11 13:05:00,52.17,52.24,52.17,52.23,36205.0,42.1192,42.1757,42.1192,42.1677,36205.0
2017-08-11 13:10:00,52.23,52.28,52.22,52.28,25683.0,42.1677,42.208,42.1596,42.208,25683.0
2017-08-11 13:15:00,52.29,52.32,52.26,52.26,70197.0,42.2161,42.2403,42.1919,42.1919,70197.0
2017-08-11 13:20:00,52.26,52.26,52.17,52.18,69938.0,42.1919,42.1919,42.1192,42.1273,69938.0
2017-08-11 13:25:00,52.17,52.21,52.17,52.18,20231.0,42.1192,42.1515,42.1192,42.1273,20231.0
2017-08-11 13:30:00,52.18,52.21,52.15,52.15,32736.0,42.1273,42.1515,42.1031,42.1031,32736.0
2017-08-11 13:35:00,52.14,52.14,52.1,52.1,20953.0,42.095,42.095,42.0627,42.0627,20953.0
2017-08-11 13:40:00,52.1,52.12,52.07,52.11,30384.0,42.0627,42.0789,42.0385,42.0708,30384.0
2017-08-11 13:45:00,52.12,52.14,52.11,52.14,12188.0,42.0789,42.095,42.0708,42.095,12188.0
2017-08-11 13:50:00,52.15,52.15,52.13,52.15,16643.0,42.1031,42.1031,42.0869,42.1031,16643.0
2017-08-11 13:55:00,52.15,52.18,52.14,52.14,28223.0,42.1031,42.1273,42.095,42.095,28223.0
2017-08-11 14:00:00,52.14,52.17,52.12,52.16,49364.0,42.095,42.1192,42.0789,42.1112,49364.0
2017-08-11 14:05:00,52.16,52.18,52.14,52.17,47479.0,42.1112,42.1273,42.095,42.1192,47479.0
2017-08-11 14:10:00,52.16,52.17,52.14,52.17,44386.0,42.1112,42.1192,42.095,42.1192,44386.0
2017-08-11 14:15:00,52.18,52.23,52.18,52.18,31157.0,42.1273,42.1677,42.1273,42.1273,31157.0
2017-08-11 14:20:00,52.18,52.2,52.12,52.12,132833.0,42.1273,42.1434,42.0789,42.0789,132833.0
2017-08-11 14:25:00,52.12,52.12,52.08,52.09,55019.0,42.0789,42.0789,42.0466,42.0546,55019.0
2017-08-11 14:30:00,52.09,52.13,52.08,52.1,47548.0,42.0546,42.0869,42.0466,42.0627,47548.0
2017-08-11 14:35:00,52.09,52.09,52.03,52.08,90453.0,42.0546,42.0546,42.0062,42.0466,90453.0
2017-08-11 14:40:00,52.09,52.13,52.07,52.08,77677.0,42.0546,42.0869,42.0385,42.0466,77677.0
2017-08-11 14:45:00,52.08,52.12,52.04,52.06,96324.0,42.0466,42.0789,42.0143,42.0304,96324.0
2017-08-11 14:50:00,52.05,52.13,52.05,52.09,49972.0,42.0223,42.0869,42.0223,42.0546,49972.0
2017-08-11 14:55:00,52.09,52.16,52.07,52.08,41195.0,42.0546,42.1112,42.0385,42.0466,41195.0
2017-08-11 15:00:00,52.08,52.16,52.07,52.09,58901.0,42.0466,42.1112,42.0385,42.0546,58901.0
2017-08-11 15:05:00,52.09,52.11,52.04,52.11,68550.0,42.0546,42.0708,42.0143,42.0708,68550.0
2017-08-11 15:10:00,52.1,52.13,52.08,52.11,51195.0,42.0627,42.0869,42.0466,42.0708,51195.0
2017-08-11 15:15:00,52.11,52.11,52.02,52.03,89323.0,42.0708,42.0708,41.9981,42.0062,89323.0
2017-08-11 15:20:00,52.03,52.1,52.02,52.09,115436.0,42.0062,42.0627,41.9981,42.0546,115436.0
2017-08-11 15:25:00,52.09,52.17,52.08,52.15,138889.0,42.0546,42.1192,42.0466,42.1031,138889.0
2017-08-11 15:30:00,52.16,52.21,52.13,52.21,109945.0,42.1112,42.1515,42.0869,42.1515,109945.0
2017-08-11 15:35:00,52.2,52.31,52.2,52.3,113183.0,42.1434,42.2323,42.1434,42.2242,113183.0
2017-08-11 15:40:00,52.3,52.3,52.25,52.27,117522.0,42.2242,42.2242,42.1838,42.2,117522.0
2017-08-11 15:45:00,52.27,52.35,52.26,52.3,150608.0,42.2,42.2645,42.1919,42.2242,150608.0
2017-08-11 15:50:00,52.3,52.31,52.26,52.27,171352.0,42.2242,42.2323,42.1919,42.2,171352.0
2017-08-11 15:55:00,52.28,52.28,52.22,52.24,247030.0,42.208,42.208,42.1596,42.1757,247030.0
2017-08-14 09:30:00,52.86,53.02,52.79,52.99,33960.0,42.6763,42.8055,42.6198,42.7813,33960.0
2017-08-14 09:35:00,52.98,53.17,52.98,53.14,84631.0,42.7732,42.9266,42.7732,42.9024,84631.0
2017-08-14 09:40:00,53.15,53.27,53.13,53.2,97675.0,42.9104,43.0073,42.8943,42.9508,97675.0
2017-08-14 09:45:00,53.2,53.22,53.15,53.19,37598.0,42.9508,42.9669,42.9104,42.9427,37598.0
2017-08-14 09:50:00,53.19,53.24,53.13,53.17,88465.0,42.9427,42.9831,42.8943,42.9266,88465.0
2017-08-14 09:55:00,53.18,53.24,53.17,53.23,87334.0,42.9346,42.9831,42.9266,42.975,87334.0
2017-08-14 10:00:00,53.24,53.3,53.21,53.26,93847.0,42.9831,43.0315,42.9589,42.9992,93847.0
2017-08-14 10:05:00,53.26,53.26,53.06,53.07,67676.0,42.9992,42.9992,42.8378,42.8458,67676.0
2017-08-14 10:10:00,53.07,53.1,52.99,53.01,77518.0,42.8458,42.8701,42.7813,42.7974,77518.0
2017-08-14 10:15:00,53.02,53.08,52.96,53.07,59130.0,42.8055,42.8539,42.757,42.8458,59130.0
2017-08-14 10:20:00,53.07,53.11,53.05,53.07,23658.0,42.8458,42.8781,42.8297,42.8458,23658.0
2017-08-14 10:25:00,53.07,53.07,52.98,52.98,42321.0,42.8458,42.8458,42.7732,42.7732,42321.0
2017-08-14 10:30:00,52.98,53.07,52.97,53.07,24262.0,42.7732,42.8458,42.7651,42.8458,24262.0
2017-08-14 10:35:00,53.07,53.14,53.06,53.13,16419.0,42.8458,42.9024,42.8378,42.8943,16419.0
2017-08-14 10:40:00,53.14,53.15,53.12,53.13,32900.0,42.9024,42.9104,42.8862,42.8943,32900.0
2017-08-14 10:45:00,53.13,53.17,53.11,53.12,17643.0,42.8943,42.9266,42.8781,42.8862,17643.0
2017-08-14 10:50:00,53.13,53.2,53.13,53.16,18451.0,42.8943,42.9508,42.8943,42.9185,18451.0
2017-08-14 10:55:00,53.17,53.23,53.17,53.19,25641.0,42.9266,42.975,42.9266,42.9427,25641.0
2017-08-14 11:00:00,53.2,53.2,53.13,53.13,18230.0,42.9508,42.9508,42.8943,42.8943,18230.0
2017-08-14 11:05:00,53.13,53.18,53.13,53.17,84304.0,42.8943,42.9346,42.8943,42.9266,84304.0
2017-08-14 11:10:00,53.18,53.2,53.14,53.14,24719.0,42.9346,42.9508,42.9024,42.9024,24719.0
2017-08-14 11:15:00,53.15,53.19,53.13,53.16,40734.0,42.9104,42.9427,42.8943,42.9185,40734.0
2017-08-14 11:20:00,53.15,53.25,53.15,53.25,28903.0,42.9104,42.9912,42.9104,42.9912,28903.0
2017-08-14 11:25:00,53.25,53.35,53.25,53.32,41640.0,42.9912,43.0719,42.9912,43.0477,41640.0
2017-08-14 11:30:00,53.32,53.33,53.28,53.33,25596.0,43.0477,43.0557,43.0154,43.0557,25596.0
2017-08-14 11:35:00,53.32,53.33,53.29,53.33,22942.0,43.0477,43.0557,43.0235,43.0557,22942.0
2017-08-14 11:40:00,53.33,53.36,53.31,53.36,24381.0,43.0557,43.08,43.0396,43.08,24381.0
2017-08-14 11:45:00,53.37,53.47,53.37,53.43,46648.0,43.088,43.1688,43.088,43.1365,46648.0
2017-08-14 11:50:00,53.44,53.45,53.37,53.38,20865.0,43.1446,43.1526,43.088,43.0961,20865.0
2017-08-14 11:55:00,53.38,53.45,53.38,53.44,45646.0,43.0961,43.1526,43.0961,43.1446,45646.0
2017-08-14 12:00:00,53.44,53.52,53.44,53.51,51739.0,43.1446,43.2091,43.1446,43.2011,51739.0
2017-08-14 12:05:00,53.51,53.51,53.45,53.45,26897.0,43.2011,43.2011,43.1526,43.1526,26897.0
2017-08-14 12:10:00,53.46,53.46,53.4,53.4,16500.0,43.1607,43.1607,43.1123,43.1123,16500.0
2017-08-14 12:15:00,53.4,53.4,53.36,53.39,19777.0,43.1123,43.1123,43.08,43.1042,19777.0
2017-08-14 12:20:00,53.39,53.41,53.38,53.39,26772.0,43.1042,43.1203,43.0961,43.1042,26772.0
2017-08-14 12:25:00,53.39,53.41,53.31,53.32,42324.0,43.1042,43.1203,43.0396,43.0477,42324.0
2017-08-14 12:30:00,53.32,53.33,53.23,53.27,132713.0,43.0477,43.0557,42.975,43.0073,132713.0
2017-08-14 12:35:00,53.26,53.26,53.2,53.22,67886.0,42.9992,42.9992,42.9508,42.9669,67886.0
2017-08-14 12:40:00,53.21,53.21,53.18,53.18,50386.0,42.9589,42.9589,42.9346,42.9346,50386.0
2017-08-14 12:45:00,53.18,53.19,53.12,53.19,38053.0,42.9346,42.9427,42.8862,42.9427,38053.0
2017-08-14 12:50:00,53.19,53.22,53.18,53.22,55526.0,42.9427,42.9669,42.9346,42.9669,55526.0
2017-08-14 12:55:00,53.22,53.22,53.13,53.14,73151.0,42.9669,42.9669,42.8943,42.9024,73151.0
2017-08-14 13:00:00,53.14,53.17,53.14,53.16,25191.0,42.9024,42.9266,42.9024,42.9185,25191.0
2017-08-14 13:05:00,53.16,53.25,53.15,53.24,19110.0,42.9185,42.9912,42.9104,42.9831,19110.0
2017-08-14 13:10:00,53.23,53.25,53.2,53.22,27872.0,42.975,42.9912,42.9508,42.9669,27872.0
2017-08-14 13:15:00,53.21,53.22,53.19,53.19,8422.0,42.9589,42.9669,42.9427,42.9427,8422.0
2017-08-14 13:20:00,53.19,53.21,53.19,53.2,11938.0,42.9427,42.9589,42.9427,42.9508,11938.0
2017-08-14 13:25:00,53.2,53.21,53.18,53.18,33775.0,42.9508,42.9589,42.9346,42.9346,33775.0
2017-08-14 13:30:00,53.17,53.17,53.15,53.16,31610.0,42.9266,42.9266,42.9104,42.9185,31610.0
2017-08-14 13:35:00,53.16,53.26,53.16,53.24,25815.0,42.9185,42.9992,42.9185,42.9831,25815.0
2017-08-14 13:40:00,53.24,53.27,53.21,53.27,49953.0,42.9831,43.0073,42.9589,43.0073,49953.0
2017-08-14 13:45:00,53.27,53.34,53.25,53.34,46645.0,43.0073,43.0638,42.9912,43.0638,46645.0
2017-08-14 13:50:00,53.33,53.37,53.32,53.37,97639.0,43.0557,43.088,43.0477,43.088,97639.0
2017-08-14 13:55:00,53.38,53.4,53.38,53.4,37381.0,43.0961,43.1123,43.0961,43.1123,37381.0
2017-08-14 14:00:00,53.41,53.43,53.38,53.41,15795.0,43.1203,43.1365,43.0961,43.1203,15795.0
2017-08-14 14:05:00,53.42,53.46,53.41,53.41,64890.0,43.1284,43.1607,43.1203,43.1203,64890.0
2017-08-14 14:10:00,53.42,53.43,53.38,53.41,91067.0,43.1284,43.1365,43.0961,43.1203,91067.0
2017-08-14 14:15:00,53.41,53.41,53.38,53.41,53658.0,43.1203,43.1203,43.0961,43.1203,53658.0
2017-08-14 14:20:00,53.41,53.46,53.4,53.46,42679.0,43.1203,43.1607,43.1123,43.1607,42679.0
2017-08-14 14:25:00,53.47,53.48,53.44,53.45,18482.0,43.1688,43.1768,43.1446,43.1526,18482.0
2017-08-14 14:30:00,53.45,53.46,53.42,53.44,47490.0,43.1526,43.1607,43.1284,43.1446,47490.0
2017-08-14 14:35:00,53.44,53.45,53.39,53.42,39092.0,43.1446,43.1526,43.1042,43.1284,39092.0
2017-08-14 14:40:00,53.42,53.43,53.39,53.39,12610.0,43.1284,43.1365,43.1042,43.1042,12610.0
2017-08-14 14:45:00,53.41,53.41,53.32,53.34,39149.0,43.1203,43.1203,43.0477,43.0638,39149.0
2017-08-14 14:50:00,53.34,53.34,53.29,53.3,110327.0,43.0638,43.0638,43.0235,43.0315,110327.0
2017-08-14 14:55:00,53.3,53.32,53.29,53.31,92280.0,43.0315,43.0477,43.0235,43.0396,92280.0
2017-08-14 15:00:00,53.31,53.34,53.3,53.34,19206.0,43.0396,43.0638,43.0315,43.0638,19206.0
2017-08-14 15:05:00,53.34,53.39,53.33,53.39,23382.0,43.0638,43.1042,43.0557,43.1042,23382.0
2017-08-14 15:10:00,53.39,53.42,53.39,53.42,17899.0,43.1042,43.1284,43.1042,43.1284,17899.0
2017-08-14 15:15:00,53.41,53.44,53.4,53.43,15152.0,43.1203,43.1446,43.1123,43.1365,15152.0
2017-08-14 15:20:00,53.43,53.48,53.43,53.47,17957.0,43.1365,43.1768,43.1365,43.1688,17957.0
2017-08-14 15:25:00,53.47,53.49,53.45,53.47,18594.0,43.1688,43.1849,43.1526,43.1688,18594.0
2017-08-14 15:30:00,53.47,53.49,53.45,53.47,41499.0,43.1688,43.1849,43.1526,43.1688,41499.0
2017-08-14 15:35:00,53.48,53.48,53.39,53.39,60811.0,43.1768,43.1768,43.1042,43.1042,60811.0
2017-08-14 15:40:00,53.39,53.46,53.39,53.44,43429.0,43.1042,43.1607,43.1042,43.1446,43429.0
2017-08-14 15:45:00,53.44,53.45,53.41,53.42,114709.0,43.1446,43.1526,43.1203,43.1284,114709.0
2017-08-14 15:50:00,53.43,53.48,53.43,53.47,159413.0,43.1365,43.1768,43.1365,43.1688,159413.0
2017-08-14 15:55:00,53.46,53.5,53.42,53.46,369362.0,43.1607,43.193,43.1284,43.1607,369362.0
2017-08-15 09:30:00,54.08,54.08,53.95,53.99,174544.0,43.6613,43.6613,43.5563,43.5886,174544.0
2017-08-15 09:35:00,54.01,54.02,53.9,53.97,77747.0,43.6047,43.6128,43.5159,43.5724,77747.0
2017-08-15 09:40:00,53.98,54.0,53.83,53.9,161023.0,43.5805,43.5967,43.4594,43.5159,161023.0
2017-08-15 09:45:00,53.89,53.89,53.76,53.77,100739.0,43.5079,43.5079,43.4029,43.411,100739.0
2017-08-15 09:50:00,53.76,53.79,53.73,53.78,190549.0,43.4029,43.4271,43.3787,43.4191,190549.0
2017-08-15 09:55:00,53.78,53.85,53.77,53.84,57560.0,43.4191,43.4756,43.411,43.4675,57560.0
2017-08-15 10:00:00,53.84,53.84,53.7,53.7,47977.0,43.4675,43.4675,43.3545,43.3545,47977.0
2017-08-15 10:05:00,53.7,53.75,53.64,53.66,57406.0,43.3545,43.3948,43.306,43.3222,57406.0
2017-08-15 10:10:00,53.67,53.67,53.6,53.66,27702.0,43.3302,43.3302,43.2737,43.3222,27702.0
2017-08-15 10:15:00,53.65,53.79,53.62,53.79,42658.0,43.3141,43.4271,43.2899,43.4271,42658.0
2017-08-15 10:20:00,53.78,53.8,53.7,53.7,17201.0,43.4191,43.4352,43.3545,43.3545,17201.0
2017-08-15 10:25:00,53.7,53.79,53.7,53.76,47384.0,43.3545,43.4271,43.3545,43.4029,47384.0
2017-08-15 10:30:00,53.74,53.75,53.64,53.7,30269.0,43.3868,43.3948,43.306,43.3545,30269.0
2017-08-15 10:35:00,53.7,53.73,53.65,53.72,28337.0,43.3545,43.3787,43.3141,43.3706,28337.0
2017-08-15 10:40:00,53.72,53.74,53.7,53.7,57617.0,43.3706,43.3868,43.3545,43.3545,57617.0
2017-08-15 10:45:00,53.7,53.71,53.65,53.69,14592.0,43.3545,43.3625,43.3141,43.3464,14592.0
2017-08-15 10:50:00,53.7,53.73,53.66,53.67,15235.0,43.3545,43.3787,43.3222,43.3302,15235.0
2017-08-15 10:55:00,53.66,53.69,53.61,53.61,15838.0,43.3222,43.3464,43.2818,43.2818,15838.0
2017-08-15 11:00:00,53.61,53.69,53.61,53.69,18829.0,43.2818,43.3464,43.2818,43.3464,18829.0
2017-08-15 11:05:00,53.68,53.68,53.62,53.65,13350.0,43.3383,43.3383,43.2899,43.3141,13350.0
2017-08-15 11:10:00,53.64,53.66,53.59,53.64,20179.0,43.306,43.3222,43.2657,43.306,20179.0
2017-08-15 11:15:00,53.63,53.64,53.6,53.6,24781.0,43.298,43.306,43.2737,43.2737,24781.0
2017-08-15 11:20:00,53.61,53.63,53.55,53.55,12665.0,43.2818,43.298,43.2334,43.2334,12665.0
2017-08-15 11:25:00,53.55,53.57,53.52,53.53,58070.0,43.2334,43.2495,43.2091,43.2172,58070.0
2017-08-15 11:30:00,53.54,53.57,53.51,53.57,15828.0,43.2253,43.2495,43.2011,43.2495,15828.0
2017-08-15 11:35:00,53.56,53.57,53.49,53.5,11610.0,43.2414,43.2495,43.1849,43.193,11610.0
2017-08-15 11:40:00,53.5,53.54,53.48,53.52,47801.0,43.193,43.2253,43.1768,43.2091,47801.0
2017-08-15 11:45:00,53.52,53.53,53.45,53.47,16415.0,43.2091,43.2172,43.1526,43.1688,16415.0
2017-08-15 11:50:00,53.48,53.49,53.45,53.46,15300.0,43.1768,43.1849,43.1526,43.1607,15300.0
2017-08-15 11:55:00,53.46,53.49,53.44,53.49,14092.0,43.1607,43.1849,43.1446,43.1849,14092.0
2017-08-15 12:00:00,53.48,53.55,53.47,53.52,71677.0,43.1768,43.2334,43.1688,43.2091,71677.0
2017-08-15 12:05:00,53.52,53.54,53.49,53.53,11598.0,43.2091,43.2253,43.1849,43.2172,11598.0
2017-08-15 12:10:00,53.53,53.55,53.52,53.52,19165.0,43.2172,43.2334,43.2091,43.2091,19165.0
2017-08-15 12:15:00,53.52,53.55,53.52,53.54,12996.0,43.2091,43.2334,43.2091,43.2253,12996.0
2017-08-15 12:20:00,53.54,53.55,53.53,53.55,12222.0,43.2253,43.2334,43.2172,43.2334,12222.0
2017-08-15 12:25:00,53.55,53.56,53.51,53.52,12494.0,43.2334,43.2414,43.2011,43.2091,12494.0
2017-08-15 12:30:00,53.51,53.51,53.43,53.49,41232.0,43.2011,43.2011,43.1365,43.1849,41232.0
2017-08-15 12:35:00,53.49,53.51,53.46,53.5,92529.0,43.1849,43.2011,43.1607,43.193,92529.0
2017-08-15 12:40:00,53.5,53.51,53.48,53.51,21809.0,43.193,43.2011,43.1768,43.2011,21809.0
2017-08-15 12:45:00,53.5,53.53,53.49,53.5,13424.0,43.193,43.2172,43.1849,43.193,13424.0
2017-08-15 12:50:00,53.5,53.5,53.47,53.49,10712.0,43.193,43.193,43.1688,43.1849,10712.0
2017-08-15 12:55:00,53.48,53.48,53.42,53.43,20100.0,43.1768,43.1768,43.1284,43.1365,20100.0
2017-08-15 13:00:00,53.43,53.43,53.35,53.38,35994.0,43.1365,43.1365,43.0719,43.0961,35994.0
2017-08-15 13:05:00,53.38,53.4,53.36,53.39,18800.0,43.0961,43.1123,43.08,43.1042,18800.0
2017-08-15 13:10:00,53.41,53.43,53.39,53.43,33364.0,43.1203,43.1365,43.1042,43.1365,33364.0
2017-08-15 13:15:00,53.43,53.44,53.41,53.43,9138.0,43.1365,43.1446,43.1203,43.1365,9138.0
2017-08-15 13:20:00,53.42,53.43,53.38,53.39,7800.0,43.1284,43.1365,43.0961,43.1042,7800.0
2017-08-15 13:25:00,53.39,53.4,53.36,53.4,15657.0,43.1042,43.1123,43.08,43.1123,15657.0
2017-08-15 13:30:00,53.4,53.41,53.36,53.36,30106.0,43.1123,43.1203,43.08,43.08,30106.0
2017-08-15 13:35:00,53.36,53.4,53.36,53.4,10658.0,43.08,43.1123,43.08,43.1123,10658.0
2017-08-15 13:40:00,53.4,53.4,53.31,53.32,17153.0,43.1123,43.1123,43.0396,43.0477,17153.0
2017-08-15 13:45:00,53.32,53.37,53.31,53.37,32123.0,43.0477,43.088,43.0396,43.088,32123.0
2017-08-15 13:50:00,53.37,53.39,53.36,53.37,47814.0,43.088,43.1042,43.08,43.088,47814.0
2017-08-15 13:55:00,53.37,53.37,53.32,53.34,10080.0,43.088,43.088,43.0477,43.0638,10080.0
2017-08-15 14:00:00,53.33,53.39,53.31,53.38,75433.0,43.0557,43.1042,43.0396,43.0961,75433.0
2017-08-15 14:05:00,53.37,53.39,53.33,53.38,11806.0,43.088,43.1042,43.0557,43.0961,11806.0
2017-08-15 14:10:00,53.38,53.41,53.38,53.38,17599.0,43.0961,43.1203,43.0961,43.0961,17599.0
2017-08-15 14:15:00,53.39,53.39,53.32,53.34,15926.0,43.1042,43.1042,43.0477,43.0638,15926.0
2017-08-15 14:20:00,53.33,53.38,53.33,53.36,11683.0,43.0557,43.0961,43.0557,43.08,11683.0
2017-08-15 14:25:00,53.37,53.39,53.34,53.36,33121.0,43.088,43.1042,43.0638,43.08,33121.0
2017-08-15 14:30:00,53.36,53.37,53.33,53.34,5114.0,43.08,43.088,43.0557,43.0638,5114.0
2017-08-15 14:35:00,53.33,53.35,53.32,53.34,11065.0,43.0557,43.0719,43.0477,43.0638,11065.0
2017-08-15 14:40:00,53.34,53.35,53.31,53.33,14657.0,43.0638,43.0719,43.0396,43.0557,14657.0
2017-08-15 14:45:00,53.33,53.36,53.32,53.35,37687.0,43.0557,43.08,43.0477,43.0719,37687.0
2017-08-15 14:50:00,53.36,53.37,53.35,53.36,12138.0,43.08,43.088,43.0719,43.08,12138.0
2017-08-15 14:55:00,53.36,53.36,53.34,53.35,13292.0,43.08,43.08,43.0638,43.0719,13292.0
2017-08-15 15:00:00,53.36,53.36,53.34,53.35,7711.0,43.08,43.08,43.0638,43.0719,7711.0
2017-08-15 15:05:00,53.34,53.35,53.31,53.33,21666.0,43.0638,43.0719,43.0396,43.0557,21666.0
2017-08-15 15:10:00,53.33,53.33,53.28,53.3,34183.0,43.0557,43.0557,43.0154,43.0315,34183.0
2017-08-15 15:15:00,53.3,53.35,53.3,53.34,52736.0,43.0315,43.0719,43.0315,43.0638,52736.0
2017-08-15 15:20:00,53.34,53.38,53.33,53.36,43222.0,43.0638,43.0961,43.0557,43.08,43222.0
2017-08-15 15:25:00,53.36,53.43,53.36,53.37,49013.0,43.08,43.1365,43.08,43.088,49013.0
2017-08-15 15:30:00,53.37,53.38,53.33,53.35,64720.0,43.088,43.0961,43.0557,43.0719,64720.0
2017-08-15 15:35:00,53.35,53.37,53.33,53.36,42562.0,43.0719,43.088,43.0557,43.08,42562.0
2017-08-15 15:40:00,53.36,53.36,53.33,53.35,70761.0,43.08,43.08,43.0557,43.0719,70761.0
2017-08-15 15:45:00,53.36,53.37,53.33,53.33,76441.0,43.08,43.088,43.0557,43.0557,76441.0
2017-08-15 15:50:00,53.33,53.33,53.27,53.27,100531.0,43.0557,43.0557,43.0073,43.0073,100531.0
2017-08-15 15:55:00,53.28,53.28,53.21,53.22,201578.0,43.0154,43.0154,42.9589,42.9669,201578.0
2017-08-16 09:30:00,53.46,53.52,53.39,53.42,40039.0,43.1607,43.2091,43.1042,43.1284,40039.0
2017-08-16 09:35:00,53.43,53.53,53.43,53.52,55250.0,43.1365,43.2172,43.1365,43.2091,55250.0
2017-08-16 09:40:00,53.51,53.55,53.46,53.48,32931.0,43.2011,43.2334,43.1607,43.1768,32931.0
2017-08-16 09:45:00,53.48,53.56,53.47,53.52,34228.0,43.1768,43.2414,43.1688,43.2091,34228.0
2017-08-16 09:50:00,53.52,53.56,53.44,53.46,112424.0,43.2091,43.2414,43.1446,43.1607,112424.0
2017-08-16 09:55:00,53.45,53.49,53.42,53.46,54209.0,43.1526,43.1849,43.1284,43.1607,54209.0
2017-08-16 10:00:00,53.47,53.5,53.47,53.49,21424.0,43.1688,43.193,43.1688,43.1849,21424.0
2017-08-16 10:05:00,53.49,53.55,53.49,53.5,34283.0,43.1849,43.2334,43.1849,43.193,34283.0
2017-08-16 10:10:00,53.49,53.49,53.45,53.46,12241.0,43.1849,43.1849,43.1526,43.1607,12241.0
2017-08-16 10:15:00,53.46,53.47,53.42,53.45,8714.0,43.1607,43.1688,43.1284,43.1526,8714.0
2017-08-16 10:20:00,53.46,53.49,53.43,53.47,113003.0,43.1607,43.1849,43.1365,43.1688,113003.0
2017-08-16 10:25:00,53.49,53.51,53.49,53.51,13411.0,43.1849,43.2011,43.1849,43.2011,13411.0
2017-08-16 10:30:00,53.51,53.51,53.46,53.46,15998.0,43.2011,43.2011,43.1607,43.1607,15998.0
2017-08-16 10:35:00,53.46,53.49,53.44,53.48,23399.0,43.1607,43.1849,43.1446,43.1768,23399.0
2017-08-16 10:40:00,53.49,53.51,53.47,53.49,27357.0,43.1849,43.2011,43.1688,43.1849,27357.0
2017-08-16 10:45:00,53.49,53.5,53.42,53.44,61561.0,43.1849,43.193,43.1284,43.1446,61561.0
2017-08-16 10:50:00,53.44,53.46,53.36,53.37,89659.0,43.1446,43.1607,43.08,43.088,89659.0
2017-08-16 10:55:00,53.37,53.4,53.35,53.39,22876.0,43.088,43.1123,43.0719,43.1042,22876.0
2017-08-16 11:00:00,53.4,53.43,53.34,53.35,17513.0,43.1123,43.1365,43.0638,43.0719,17513.0
2017-08-16 11:05:00,53.35,53.38,53.31,53.35,23638.0,43.0719,43.0961,43.0396,43.0719,23638.0
2017-08-16 11:10:00,53.36,53.36,53.31,53.32,10900.0,43.08,43.08,43.0396,43.0477,10900.0
2017-08-16 11:15:00,53.31,53.35,53.28,53.3,42544.0,43.0396,43.0719,43.0154,43.0315,42544.0
2017-08-16 11:20:00,53.3,53.3,53.23,53.24,49889.0,43.0315,43.0315,42.975,42.9831,49889.0
2017-08-16 11:25:00,53.23,53.31,53.21,53.3,15649.0,42.975,43.0396,42.9589,43.0315,15649.0
2017-08-16 11:30:00,53.3,53.33,53.28,53.31,12213.0,43.0315,43.0557,43.0154,43.0396,12213.0
2017-08-16 11:35:00,53.3,53.31,53.26,53.3,12338.0,43.0315,43.0396,42.9992,43.0315,12338.0
2017-08-16 11:40:00,53.3,53.46,53.29,53.46,52725.0,43.0315,43.1607,43.0235,43.1607,52725.0
2017-08-16 11:45:00,53.46,53.49,53.46,53.46,16848.0,43.1607,43.1849,43.1607,43.1607,16848.0
2017-08-16 11:50:00,53.47,53.48,53.45,53.46,29954.0,43.1688,43.1768,43.1526,43.1607,29954.0
2017-08-16 11:55:00,53.46,53.49,53.45,53.47,19330.0,43.1607,43.1849,43.1526,43.1688,19330.0
2017-08-16 12:00:00,53.46,53.51,53.46,53.49,22037.0,43.1607,43.2011,43.1607,43.1849,22037.0
2017-08-16 12:05:00,53.48,53.51,53.47,53.5,24309.0,43.1768,43.2011,43.1688,43.193,24309.0
2017-08-16 12:10:00,53.5,53.52,53.48,53.49,9255.0,43.193,43.2091,43.1768,43.1849,9255.0
2017-08-16 12:15:00,53.49,53.56,53.48,53.53,104848.0,43.1849,43.2414,43.1768,43.2172,104848.0
2017-08-16 12:20:00,53.53,53.54,53.51,53.52,14970.0,43.2172,43.2253,43.2011,43.2091,14970.0
2017-08-16 12:25:00,53.53,53.53,53.48,53.49,11329.0,43.2172,43.2172,43.1768,43.1849,11329.0
2017-08-16 12:30:00,53.49,53.51,53.47,53.49,10659.0,43.1849,43.2011,43.1688,43.1849,10659.0
2017-08-16 12:35:00,53.49,53.51,53.49,53.49,8860.0,43.1849,43.2011,43.1849,43.1849,8860.0
2017-08-16 12:40:00,53.48,53.48,53.41,53.41,12336.0,43.1768,43.1768,43.1203,43.1203,12336.0
2017-08-16 12:45:00,53.41,53.42,53.38,53.38,6337.0,43.1203,43.1284,43.0961,43.0961,6337.0
2017-08-16 12:50:00,53.38,53.38,53.29,53.3,76029.0,43.0961,43.0961,43.0235,43.0315,76029.0
2017-08-16 12:55:00,53.31,53.31,53.25,53.29,81959.0,43.0396,43.0396,42.9912,43.0235,81959.0
2017-08-16 13:00:00,53.3,53.33,53.29,53.32,13058.0,43.0315,43.0557,43.0235,43.0477,13058.0
2017-08-16 13:05:00,53.32,53.36,53.32,53.36,9863.0,43.0477,43.08,43.0477,43.08,9863.0
2017-08-16 13:10:00,53.36,53.37,53.19,53.21,46681.0,43.08,43.088,42.9427,42.9589,46681.0
2017-08-16 13:15:00,53.21,53.27,53.2,53.26,25126.0,42.9589,43.0073,42.9508,42.9992,25126.0
2017-08-16 13:20:00,53.26,53.33,53.26,53.32,12706.0,42.9992,43.0557,42.9992,43.0477,12706.0
2017-08-16 13:25:00,53.32,53.32,53.22,53.27,18595.0,43.0477,43.0477,42.9669,43.0073,18595.0
2017-08-16 13:30:00,53.27,53.27,53.19,53.24,24810.0,43.0073,43.0073,42.9427,42.9831,24810.0
2017-08-16 13:35:00,53.24,53.28,53.23,53.24,8884.0,42.9831,43.0154,42.975,42.9831,8884.0
2017-08-16 13:40:00,53.23,53.26,53.2,53.25,22141.0,42.975,42.9992,42.9508,42.9912,22141.0
2017-08-16 13:45:00,53.23,53.26,53.21,53.23,11100.0,42.975,42.9992,42.9589,42.975,11100.0
2017-08-16 13:50:00,53.23,53.25,53.21,53.22,31923.0,42.975,42.9912,42.9589,42.9669,31923.0
2017-08-16 13:55:00,53.21,53.24,53.19,53.24,9925.0,42.9589,42.9831,42.9427,42.9831,9925.0
2017-08-16 14:00:00,53.24,53.27,53.15,53.21,88543.0,42.9831,43.0073,42.9104,42.9589,88543.0
2017-08-16 14:05:00,53.21,53.22,53.15,53.19,91374.0,42.9589,42.9669,42.9104,42.9427,91374.0
2017-08-16 14:10:00,53.19,53.19,53.11,53.16,37509.0,42.9427,42.9427,42.8781,42.9185,37509.0
2017-08-16 14:15:00,53.16,53.16,52.99,53.0,124554.0,42.9185,42.9185,42.7813,42.7893,124554.0
2017-08-16 14:20:00,53.0,53.0,52.9,52.93,174409.0,42.7893,42.7893,42.7086,42.7328,174409.0
2017-08-16 14:25:00,52.93,53.01,52.91,53.0,49764.0,42.7328,42.7974,42.7167,42.7893,49764.0
2017-08-16 14:30:00,53.0,53.02,52.95,53.02,96709.0,42.7893,42.8055,42.749,42.8055,96709.0
2017-08-16 14:35:00,53.01,53.11,53.01,53.04,267360.0,42.7974,42.8781,42.7974,42.8216,267360.0
2017-08-16 14:40:00,53.04,53.09,52.99,52.99,100770.0,42.8216,42.862,42.7813,42.7813,100770.0
2017-08-16 14:45:00,52.99,53.01,52.96,53.01,51229.0,42.7813,42.7974,42.757,42.7974,51229.0
2017-08-16 14:50:00,53.01,53.05,52.99,53.04,86983.0,42.7974,42.8297,42.7813,42.8216,86983.0
2017-08-16 14:55:00,53.04,53.08,53.03,53.05,42579.0,42.8216,42.8539,42.8135,42.8297,42579.0
2017-08-16 15:00:00,53.05,53.08,53.04,53.05,60827.0,42.8297,42.8539,42.8216,42.8297,60827.0
2017-08-16 15:05:00,53.05,53.06,52.93,52.93,25808.0,42.8297,42.8378,42.7328,42.7328,25808.0
2017-08-16 15:10:00,52.93,52.99,52.92,52.98,23407.0,42.7328,42.7813,42.7247,42.7732,23407.0
2017-08-16 15:15:00,52.98,52.98,52.94,52.94,100994.0,42.7732,42.7732,42.7409,42.7409,100994.0
2017-08-16 15:20:00,52.94,53.0,52.91,52.97,46546.0,42.7409,42.7893,42.7167,42.7651,46546.0
2017-08-16 15:25:00,52.98,52.99,52.94,52.96,111763.0,42.7732,42.7813,42.7409,42.757,111763.0
2017-08-16 15:30:00,52.96,53.0,52.92,52.99,62316.0,42.757,42.7893,42.7247,42.7813,62316.0
2017-08-16 15:35:00,52.98,53.0,52.97,52.98,87597.0,42.7732,42.7893,42.7651,42.7732,87597.0
2017-08-16 15:40:00,52.98,53.03,52.96,53.01,31663.0,42.7732,42.8135,42.757,42.7974,31663.0
2017-08-16 15:45:00,53.01,53.02,52.97,52.98,26270.0,42.7974,42.8055,42.7651,42.7732,26270.0
2017-08-16 15:50:00,52.99,53.02,52.98,53.02,42700.0,42.7813,42.8055,42.7732,42.8055,42700.0
2017-08-16 15:55:00,53.01,53.08,53.0,53.07,292515.0,42.7974,42.8539,42.7893,42.8458,292515.0
2017-08-17 09:30:00,52.87,53.0,52.77,52.95,73468.0,42.6844,42.7893,42.6036,42.749,73468.0
2017-08-17 09:35:00,52.96,52.98,52.85,52.85,42740.0,42.757,42.7732,42.6682,42.6682,42740.0
2017-08-17 09:40:00,52.86,53.02,52.86,53.02,40644.0,42.6763,42.8055,42.6763,42.8055,40644.0
2017-08-17 09:45:00,53.02,53.07,53.0,53.05,38732.0,42.8055,42.8458,42.7893,42.8297,38732.0
2017-08-17 09:50:00,53.05,53.07,53.02,53.04,41125.0,42.8297,42.8458,42.8055,42.8216,41125.0
2017-08-17 09:55:00,53.03,53.03,52.8,52.8,151500.0,42.8135,42.8135,42.6279,42.6279,151500.0
2017-08-17 10:00:00,52.79,52.99,52.79,52.94,91387.0,42.6198,42.7813,42.6198,42.7409,91387.0
2017-08-17 10:05:00,52.95,52.99,52.86,52.86,74527.0,42.749,42.7813,42.6763,42.6763,74527.0
2017-08-17 10:10:00,52.86,52.9,52.56,52.57,107026.0,42.6763,42.7086,42.4341,42.4422,107026.0
2017-08-17 10:15:00,52.57,52.66,52.51,52.53,73845.0,42.4422,42.5148,42.3937,42.4099,73845.0
2017-08-17 10:20:00,52.52,52.58,52.45,52.57,85301.0,42.4018,42.4502,42.3453,42.4422,85301.0
2017-08-17 10:25:00,52.57,52.63,52.56,52.62,24871.0,42.4422,42.4906,42.4341,42.4825,24871.0
2017-08-17 10:30:00,52.62,52.84,52.62,52.8,109640.0,42.4825,42.6601,42.4825,42.6279,109640.0
2017-08-17 10:35:00,52.82,52.82,52.72,52.74,123478.0,42.644,42.644,42.5633,42.5794,123478.0
2017-08-17 10:40:00,52.72,52.74,52.56,52.61,78682.0,42.5633,42.5794,42.4341,42.4745,78682.0
2017-08-17 10:45:00,52.6,52.71,52.58,52.66,51063.0,42.4664,42.5552,42.4502,42.5148,51063.0
2017-08-17 10:50:00,52.67,52.84,52.64,52.84,72590.0,42.5229,42.6601,42.4987,42.6601,72590.0
2017-08-17 10:55:00,52.83,52.85,52.71,52.72,212163.0,42.6521,42.6682,42.5552,42.5633,212163.0
2017-08-17 11:00:00,52.71,52.81,52.71,52.75,381187.0,42.5552,42.6359,42.5552,42.5875,381187.0
2017-08-17 11:05:00,52.75,52.87,52.75,52.86,68628.0,42.5875,42.6844,42.5875,42.6763,68628.0
2017-08-17 11:10:00,52.87,52.88,52.83,52.86,134362.0,42.6844,42.6924,42.6521,42.6763,134362.0
2017-08-17 11:15:00,52.87,52.89,52.79,52.82,81738.0,42.6844,42.7005,42.6198,42.644,81738.0
2017-08-17 11:20:00,52.81,52.82,52.75,52.77,57820.0,42.6359,42.644,42.5875,42.6036,57820.0
2017-08-17 11:25:00,52.77,52.82,52.74,52.74,31350.0,42.6036,42.644,42.5794,42.5794,31350.0
2017-08-17 11:30:00,52.74,52.77,52.69,52.71,28804.0,42.5794,42.6036,42.539,42.5552,28804.0
2017-08-17 11:35:00,52.71,52.75,52.69,52.73,27446.0,42.5552,42.5875,42.539,42.5713,27446.0
2017-08-17 11:40:00,52.74,52.75,52.67,52.73,57888.0,42.5794,42.5875,42.5229,42.5713,57888.0
2017-08-17 11:45:00,52.73,52.73,52.61,52.61,23600.0,42.5713,42.5713,42.4745,42.4745,23600.0
2017-08-17 11:50:00,52.61,52.67,52.6,52.65,24778.0,42.4745,42.5229,42.4664,42.5068,24778.0
2017-08-17 11:55:00,52.65,52.67,52.62,52.66,47465.0,42.5068,42.5229,42.4825,42.5148,47465.0
2017-08-17 12:00:00,52.67,52.72,52.65,52.71,29715.0,42.5229,42.5633,42.5068,42.5552,29715.0
2017-08-17 12:05:00,52.71,52.72,52.6,52.6,105748.0,42.5552,42.5633,42.4664,42.4664,105748.0
2017-08-17 12:10:00,52.6,52.64,52.55,52.57,152276.0,42.4664,42.4987,42.426,42.4422,152276.0
2017-08-17 12:15:00,52.56,52.56,52.48,52.5,216566.0,42.4341,42.4341,42.3695,42.3857,216566.0
2017-08-17 12:20:00,52.5,52.5,52.43,52.43,169479.0,42.3857,42.3857,42.3291,42.3291,169479.0
2017-08-17 12:25:00,52.43,52.44,52.37,52.42,102414.0,42.3291,42.3372,42.2807,42.3211,102414.0
2017-08-17 12:30:00,52.42,52.43,52.36,52.37,41497.0,42.3211,42.3291,42.2726,42.2807,41497.0
2017-08-17 12:35:00,52.37,52.4,52.32,52.34,158712.0,42.2807,42.3049,42.2403,42.2565,158712.0
2017-08-17 12:40:00,52.34,52.34,52.26,52.26,147518.0,42.2565,42.2565,42.1919,42.1919,147518.0
2017-08-17 12:45:00,52.26,52.26,52.21,52.23,249124.0,42.1919,42.1919,42.1515,42.1677,249124.0
2017-08-17 12:50:00,52.23,52.23,52.17,52.19,105776.0,42.1677,42.1677,42.1192,42.1354,105776.0
2017-08-17 12:55:00,52.19,52.23,52.15,52.23,57106.0,42.1354,42.1677,42.1031,42.1677,57106.0
2017-08-17 13:00:00,52.22,52.23,52.16,52.18,38309.0,42.1596,42.1677,42.1112,42.1273,38309.0
2017-08-17 13:05:00,52.18,52.29,52.18,52.26,117856.0,42.1273,42.2161,42.1273,42.1919,117856.0
2017-08-17 13:10:00,52.25,52.26,52.16,52.17,41710.0,42.1838,42.1919,42.1112,42.1192,41710.0
2017-08-17 13:15:00,52.16,52.25,52.16,52.24,49726.0,42.1112,42.1838,42.1112,42.1757,49726.0
2017-08-17 13:20:00,52.24,52.25,52.17,52.17,52269.0,42.1757,42.1838,42.1192,42.1192,52269.0
2017-08-17 13:25:00,52.18,52.24,52.18,52.22,24645.0,42.1273,42.1757,42.1273,42.1596,24645.0
2017-08-17 13:30:00,52.22,52.27,52.22,52.25,16690.0,42.1596,42.2,42.1596,42.1838,16690.0
2017-08-17 13:35:00,52.25,52.38,52.25,52.33,33766.0,42.1838,42.2888,42.1838,42.2484,33766.0
2017-08-17 13:40:00,52.33,52.39,52.3,52.32,16885.0,42.2484,42.2968,42.2242,42.2403,16885.0
2017-08-17 13:45:00,52.31,52.33,52.25,52.32,62030.0,42.2323,42.2484,42.1838,42.2403,62030.0
2017-08-17 13:50:00,52.31,52.31,52.27,52.3,15246.0,42.2323,42.2323,42.2,42.2242,15246.0
2017-08-17 13:55:00,52.3,52.33,52.26,52.29,25884.0,42.2242,42.2484,42.1919,42.2161,25884.0
2017-08-17 14:00:00,52.31,52.32,52.26,52.28,32129.0,42.2323,42.2403,42.1919,42.208,32129.0
2017-08-17 14:05:00,52.28,52.3,52.27,52.27,46673.0,42.208,42.2242,42.2,42.2,46673.0
2017-08-17 14:10:00,52.27,52.29,52.18,52.19,161654.0,42.2,42.2161,42.1273,42.1354,161654.0
2017-08-17 14:15:00,52.2,52.21,52.14,52.18,75835.0,42.1434,42.1515,42.095,42.1273,75835.0
2017-08-17 14:20:00,52.17,52.18,52.07,52.12,190734.0,42.1192,42.1273,42.0385,42.0789,190734.0
2017-08-17 14:25:00,52.13,52.18,52.11,52.18,221866.0,42.0869,42.1273,42.0708,42.1273,221866.0
2017-08-17 14:30:00,52.17,52.2,52.12,52.14,135160.0,42.1192,42.1434,42.0789,42.095,135160.0
2017-08-17 14:35:00,52.14,52.16,52.09,52.1,208979.0,42.095,42.1112,42.0546,42.0627,208979.0
2017-08-17 14:40:00,52.1,52.1,52.04,52.05,345897.0,42.0627,42.0627,42.0143,42.0223,345897.0
2017-08-17 14:45:00,52.04,52.06,52.0,52.04,157044.0,42.0143,42.0304,41.982,42.0143,157044.0
2017-08-17 14:50:00,52.05,52.07,52.0,52.06,194343.0,42.0223,42.0385,41.982,42.0304,194343.0
2017-08-17 14:55:00,52.06,52.12,52.03,52.12,47384.0,42.0304,42.0789,42.0062,42.0789,47384.0
2017-08-17 15:00:00,52.12,52.12,52.02,52.06,115444.0,42.0789,42.0789,41.9981,42.0304,115444.0
2017-08-17 15:05:00,52.05,52.05,51.93,51.93,627750.0,42.0223,42.0223,41.9255,41.9255,627750.0
2017-08-17 15:10:00,51.94,51.95,51.87,51.89,168390.0,41.9335,41.9416,41.877,41.8932,168390.0
2017-08-17 15:15:00,51.89,51.97,51.88,51.91,85017.0,41.8932,41.9578,41.8851,41.9093,85017.0
2017-08-17 15:20:00,51.92,51.95,51.85,51.85,282288.0,41.9174,41.9416,41.8609,41.8609,282288.0
2017-08-17 15:25:00,51.85,51.89,51.82,51.85,189142.0,41.8609,41.8932,41.8367,41.8609,189142.0
2017-08-17 15:30:00,51.85,51.93,51.82,51.85,281526.0,41.8609,41.9255,41.8367,41.8609,281526.0
2017-08-17 15:35:00,51.86,51.9,51.83,51.84,216335.0,41.8689,41.9012,41.8447,41.8528,216335.0
2017-08-17 15:40:00,51.84,51.85,51.75,51.82,227021.0,41.8528,41.8609,41.7801,41.8367,227021.0
2017-08-17 15:45:00,51.81,51.82,51.66,51.7,447844.0,41.8286,41.8367,41.7075,41.7398,447844.0
2017-08-17 15:50:00,51.69,51.7,51.53,51.69,549030.0,41.7317,41.7398,41.6025,41.7317,549030.0
2017-08-17 15:55:00,51.69,51.71,51.61,51.64,360679.0,41.7317,41.7478,41.6671,41.6913,360679.0
2017-08-18 09:30:00,51.33,51.36,51.13,51.14,227630.0,41.4411,41.4653,41.2796,41.2877,227630.0
2017-08-18 09:35:00,51.13,51.26,51.11,51.14,197633.0,41.2796,41.3845,41.2634,41.2877,197633.0
2017-08-18 09:40:00,51.14,51.35,51.11,51.32,148541.0,41.2877,41.4572,41.2634,41.433,148541.0
2017-08-18 09:45:00,51.33,51.54,51.31,51.41,77456.0,41.4411,41.6106,41.4249,41.5056,77456.0
2017-08-18 09:50:00,51.41,51.5,51.4,51.44,227054.0,41.5056,41.5783,41.4976,41.5299,227054.0
2017-08-18 09:55:00,51.44,51.46,51.36,51.37,99968.0,41.5299,41.546,41.4653,41.4734,99968.0
2017-08-18 10:00:00,51.38,51.69,51.37,51.67,90047.0,41.4814,41.7317,41.4734,41.7156,90047.0
2017-08-18 10:05:00,51.66,51.79,51.63,51.65,140445.0,41.7075,41.8124,41.6833,41.6994,140445.0
2017-08-18 10:10:00,51.64,51.69,51.58,51.69,33061.0,41.6913,41.7317,41.6429,41.7317,33061.0
2017-08-18 10:15:00,51.68,51.71,51.55,51.57,47641.0,41.7236,41.7478,41.6187,41.6348,47641.0
2017-08-18 10:20:00,51.56,51.67,51.55,51.57,77639.0,41.6267,41.7156,41.6187,41.6348,77639.0
2017-08-18 10:25:00,51.57,51.61,51.5,51.51,71193.0,41.6348,41.6671,41.5783,41.5864,71193.0
2017-08-18 10:30:00,51.5,51.51,51.4,51.41,121123.0,41.5783,41.5864,41.4976,41.5056,121123.0
2017-08-18 10:35:00,51.42,51.51,51.41,51.5,201429.0,41.5137,41.5864,41.5056,41.5783,201429.0
2017-08-18 10:40:00,51.5,51.57,51.5,51.56,27633.0,41.5783,41.6348,41.5783,41.6267,27633.0
2017-08-18 10:45:00,51.56,51.56,51.45,51.47,44055.0,41.6267,41.6267,41.5379,41.5541,44055.0
2017-08-18 10:50:00,51.48,51.56,51.46,51.46,63113.0,41.5622,41.6267,41.546,41.546,63113.0
2017-08-18 10:55:00,51.47,51.54,51.46,51.5,25101.0,41.5541,41.6106,41.546,41.5783,25101.0
2017-08-18 11:00:00,51.49,51.58,51.49,51.54,32943.0,41.5702,41.6429,41.5702,41.6106,32943.0
2017-08-18 11:05:00,51.53,51.58,51.52,51.58,75908.0,41.6025,41.6429,41.5945,41.6429,75908.0
2017-08-18 11:10:00,51.57,51.59,51.47,51.5,37278.0,41.6348,41.651,41.5541,41.5783,37278.0
2017-08-18 11:15:00,51.5,51.66,51.49,51.65,50044.0,41.5783,41.7075,41.5702,41.6994,50044.0
2017-08-18 11:20:00,51.65,51.71,51.63,51.64,41856.0,41.6994,41.7478,41.6833,41.6913,41856.0
2017-08-18 11:25:00,51.64,51.81,51.63,51.75,39689.0,41.6913,41.8286,41.6833,41.7801,39689.0
2017-08-18 11:30:00,51.76,51.8,51.72,51.78,107561.0,41.7882,41.8205,41.7559,41.8044,107561.0
2017-08-18 11:35:00,51.77,51.77,51.68,51.71,38566.0,41.7963,41.7963,41.7236,41.7478,38566.0
2017-08-18 11:40:00,51.72,51.78,51.69,51.75,28597.0,41.7559,41.8044,41.7317,41.7801,28597.0
2017-08-18 11:45:00,51.76,51.79,51.69,51.77,47659.0,41.7882,41.8124,41.7317,41.7963,47659.0
2017-08-18 11:50:00,51.78,51.89,51.76,51.85,33665.0,41.8044,41.8932,41.7882,41.8609,33665.0
2017-08-18 11:55:00,51.85,51.87,51.81,51.87,145782.0,41.8609,41.877,41.8286,41.877,145782.0
2017-08-18 12:00:00,51.87,51.88,51.8,51.8,115047.0,41.877,41.8851,41.8205,41.8205,115047.0
2017-08-18 12:05:00,51.8,51.81,51.77,51.79,62830.0,41.8205,41.8286,41.7963,41.8124,62830.0
2017-08-18 12:10:00,51.8,51.88,51.79,51.87,52736.0,41.8205,41.8851,41.8124,41.877,52736.0
2017-08-18 12:15:00,51.87,51.95,51.86,51.88,31014.0,41.877,41.9416,41.8689,41.8851,31014.0
2017-08-18 12:20:00,51.89,51.89,51.83,51.87,12136.0,41.8932,41.8932,41.8447,41.877,12136.0
2017-08-18 12:25:00,51.87,51.94,51.87,51.93,10555.0,41.877,41.9335,41.877,41.9255,10555.0
2017-08-18 12:30:00,51.93,51.97,51.91,51.93,107353.0,41.9255,41.9578,41.9093,41.9255,107353.0
2017-08-18 12:35:00,51.92,51.92,51.85,51.9,17028.0,41.9174,41.9174,41.8609,41.9012,17028.0
2017-08-18 12:40:00,51.92,52.06,51.92,51.98,116219.0,41.9174,42.0304,41.9174,41.9658,116219.0
2017-08-18 12:45:00,52.0,52.02,51.92,51.98,178953.0,41.982,41.9981,41.9174,41.9658,178953.0
2017-08-18 12:50:00,51.99,51.99,51.93,51.97,148351.0,41.9739,41.9739,41.9255,41.9578,148351.0
2017-08-18 12:55:00,51.98,51.99,51.92,51.93,46764.0,41.9658,41.9739,41.9174,41.9255,46764.0
2017-08-18 13:00:00,51.93,51.98,51.89,51.91,48927.0,41.9255,41.9658,41.8932,41.9093,48927.0
2017-08-18 13:05:00,51.91,51.97,51.91,51.92,22439.0,41.9093,41.9578,41.9093,41.9174,22439.0
2017-08-18 13:10:00,51.92,51.99,51.91,51.94,28938.0,41.9174,41.9739,41.9093,41.9335,28938.0
2017-08-18 13:15:00,51.93,51.96,51.84,51.85,113429.0,41.9255,41.9497,41.8528,41.8609,113429.0
2017-08-18 13:20:00,51.85,51.86,51.79,51.79,40965.0,41.8609,41.8689,41.8124,41.8124,40965.0
2017-08-18 13:25:00,51.79,51.81,51.74,51.78,159061.0,41.8124,41.8286,41.7721,41.8044,159061.0
2017-08-18 13:30:00,51.78,51.86,51.78,51.85,18233.0,41.8044,41.8689,41.8044,41.8609,18233.0
2017-08-18 13:35:00,51.85,51.85,51.73,51.76,71726.0,41.8609,41.8609,41.764,41.7882,71726.0
2017-08-18 13:40:00,51.76,51.77,51.72,51.77,23142.0,41.7882,41.7963,41.7559,41.7963,23142.0
2017-08-18 13:45:00,51.77,51.82,51.76,51.81,79878.0,41.7963,41.8367,41.7882,41.8286,79878.0
2017-08-18 13:50:00,51.81,51.85,51.78,51.84,44700.0,41.8286,41.8609,41.8044,41.8528,44700.0
2017-08-18 13:55:00,51.84,51.85,51.77,51.79,17498.0,41.8528,41.8609,41.7963,41.8124,17498.0
2017-08-18 14:00:00,51.78,51.83,51.78,51.82,14063.0,41.8044,41.8447,41.8044,41.8367,14063.0
2017-08-18 14:05:00,51.82,51.84,51.77,51.8,14150.0,41.8367,41.8528,41.7963,41.8205,14150.0
2017-08-18 14:10:00,51.8,51.81,51.74,51.74,41889.0,41.8205,41.8286,41.7721,41.7721,41889.0
2017-08-18 14:15:00,51.74,51.75,51.72,51.75,26931.0,41.7721,41.7801,41.7559,41.7801,26931.0
2017-08-18 14:20:00,51.75,51.76,51.7,51.73,61943.0,41.7801,41.7882,41.7398,41.764,61943.0
2017-08-18 14:25:00,51.73,51.8,51.73,51.75,66797.0,41.764,41.8205,41.764,41.7801,66797.0
2017-08-18 14:30:00,51.75,51.79,51.74,51.74,13354.0,41.7801,41.8124,41.7721,41.7721,13354.0
2017-08-18 14:35:00,51.74,51.8,51.73,51.74,12036.0,41.7721,41.8205,41.764,41.7721,12036.0
2017-08-18 14:40:00,51.73,51.78,51.73,51.76,12590.0,41.764,41.8044,41.764,41.7882,12590.0
2017-08-18 14:45:00,51.76,51.78,51.75,51.76,10900.0,41.7882,41.8044,41.7801,41.7882,10900.0
2017-08-18 14:50:00,51.77,51.78,51.7,51.73,29400.0,41.7963,41.8044,41.7398,41.764,29400.0
2017-08-18 14:55:00,51.72,51.73,51.69,51.69,24918.0,41.7559,41.764,41.7317,41.7317,24918.0
2017-08-18 15:00:00,51.69,51.74,51.67,51.73,46470.0,41.7317,41.7721,41.7156,41.764,46470.0
2017-08-18 15:05:00,51.74,51.82,51.74,51.79,26242.0,41.7721,41.8367,41.7721,41.8124,26242.0
2017-08-18 15:10:00,51.79,51.8,51.77,51.77,26128.0,41.8124,41.8205,41.7963,41.7963,26128.0
2017-08-18 15:15:00,51.77,51.8,51.72,51.73,98534.0,41.7963,41.8205,41.7559,41.764,98534.0
2017-08-18 15:20:00,51.73,51.76,51.67,51.69,49718.0,41.764,41.7882,41.7156,41.7317,49718.0
2017-08-18 15:25:00,51.69,51.75,51.68,51.72,69037.0,41.7317,41.7801,41.7236,41.7559,69037.0
2017-08-18 15:30:00,51.72,51.73,51.68,51.7,101032.0,41.7559,41.764,41.7236,41.7398,101032.0
2017-08-18 15:35:00,51.7,51.8,51.69,51.75,95467.0,41.7398,41.8205,41.7317,41.7801,95467.0
2017-08-18 15:40:00,51.76,51.78,51.74,51.75,122636.0,41.7882,41.8044,41.7721,41.7801,122636.0
2017-08-18 15:45:00,51.75,51.82,51.73,51.73,94205.0,41.7801,41.8367,41.764,41.764,94205.0
2017-08-18 15:50:00,51.74,51.75,51.69,51.71,203862.0,41.7721,41.7801,41.7317,41.7478,203862.0
2017-08-18 15:55:00,51.7,51.71,51.67,51.69,230839.0,41.7398,41.7478,41.7156,41.7317,230839.0
2017-08-21 09:30:00,51.55,51.65,51.48,51.54,32820.0,41.6187,41.6994,41.5622,41.6106,32820.0
2017-08-21 09:35:00,51.54,51.57,51.41,51.41,62311.0,41.6106,41.6348,41.5056,41.5056,62311.0
2017-08-21 09:40:00,51.41,51.5,51.4,51.49,48119.0,41.5056,41.5783,41.4976,41.5702,48119.0
2017-08-21 09:45:00,51.5,51.5,51.39,51.45,38496.0,41.5783,41.5783,41.4895,41.5379,38496.0
2017-08-21 09:50:00,51.44,51.44,51.35,51.4,37900.0,41.5299,41.5299,41.4572,41.4976,37900.0
2017-08-21 09:55:00,51.41,51.41,51.35,51.35,78588.0,41.5056,41.5056,41.4572,41.4572,78588.0
2017-08-21 10:00:00,51.36,51.36,51.28,51.32,320022.0,41.4653,41.4653,41.4007,41.433,320022.0
2017-08-21 10:05:00,51.32,51.4,51.26,51.4,153778.0,41.433,41.4976,41.3845,41.4976,153778.0
2017-08-21 10:10:00,51.4,51.42,51.34,51.41,141780.0,41.4976,41.5137,41.4491,41.5056,141780.0
2017-08-21 10:15:00,51.4,51.41,51.34,51.36,73953.0,41.4976,41.5056,41.4491,41.4653,73953.0
2017-08-21 10:20:00,51.36,51.36,51.25,51.28,89961.0,41.4653,41.4653,41.3765,41.4007,89961.0
2017-08-21 10:25:00,51.27,51.36,51.26,51.33,54053.0,41.3926,41.4653,41.3845,41.4411,54053.0
2017-08-21 10:30:00,51.32,51.37,51.31,51.37,53294.0,41.433,41.4734,41.4249,41.4734,53294.0
2017-08-21 10:35:00,51.37,51.38,51.31,51.32,133714.0,41.4734,41.4814,41.4249,41.433,133714.0
2017-08-21 10:40:00,51.31,51.41,51.3,51.35,136103.0,41.4249,41.5056,41.4168,41.4572,136103.0
2017-08-21 10:45:00,51.34,51.35,51.28,51.29,95671.0,41.4491,41.4572,41.4007,41.4088,95671.0
2017-08-21 10:50:00,51.29,51.36,51.29,51.3,41355.0,41.4088,41.4653,41.4088,41.4168,41355.0
2017-08-21 10:55:00,51.29,51.34,51.29,51.33,78513.0,41.4088,41.4491,41.4088,41.4411,78513.0
2017-08-21 11:00:00,51.34,51.34,51.27,51.33,68216.0,41.4491,41.4491,41.3926,41.4411,68216.0
2017-08-21 11:05:00,51.33,51.37,51.33,51.35,69925.0,41.4411,41.4734,41.4411,41.4572,69925.0
2017-08-21 11:10:00,51.36,51.48,51.35,51.47,31116.0,41.4653,41.5622,41.4572,41.5541,31116.0
2017-08-21 11:15:00,51.47,51.51,51.45,51.48,90751.0,41.5541,41.5864,41.5379,41.5622,90751.0
2017-08-21 11:20:00,51.48,51.49,51.43,51.43,37860.0,41.5622,41.5702,41.5218,41.5218,37860.0
2017-08-21 11:25:00,51.43,51.5,51.42,51.43,30962.0,41.5218,41.5783,41.5137,41.5218,30962.0
2017-08-21 11:30:00,51.43,51.43,51.37,51.38,66255.0,41.5218,41.5218,41.4734,41.4814,66255.0
2017-08-21 11:35:00,51.39,51.44,51.39,51.43,51252.0,41.4895,41.5299,41.4895,41.5218,51252.0
2017-08-21 11:40:00,51.44,51.49,51.43,51.48,26144.0,41.5299,41.5702,41.5218,41.5622,26144.0
2017-08-21 11:45:00,51.48,51.52,51.46,51.5,29307.0,41.5622,41.5945,41.546,41.5783,29307.0
2017-08-21 11:50:00,51.51,51.53,51.49,51.53,37434.0,41.5864,41.6025,41.5702,41.6025,37434.0
2017-08-21 11:55:00,51.54,51.54,51.5,51.52,29810.0,41.6106,41.6106,41.5783,41.5945,29810.0
2017-08-21 12:00:00,51.52,51.56,51.51,51.56,32726.0,41.5945,41.6267,41.5864,41.6267,32726.0
2017-08-21 12:05:00,51.56,51.57,51.52,51.56,20471.0,41.6267,41.6348,41.5945,41.6267,20471.0
2017-08-21 12:10:00,51.57,51.57,51.54,51.54,11166.0,41.6348,41.6348,41.6106,41.6106,11166.0
2017-08-21 12:15:00,51.55,51.55,51.54,51.55,17793.0,41.6187,41.6187,41.6106,41.6187,17793.0
2017-08-21 12:20:00,51.55,51.6,51.54,51.58,46523.0,41.6187,41.659,41.6106,41.6429,46523.0
2017-08-21 12:25:00,51.58,51.67,51.58,51.66,35216.0,41.6429,41.7156,41.6429,41.7075,35216.0
2017-08-21 12:30:00,51.66,51.69,51.64,51.68,39177.0,41.7075,41.7317,41.6913,41.7236,39177.0
2017-08-21 12:35:00,51.67,51.68,51.64,51.65,22387.0,41.7156,41.7236,41.6913,41.6994,22387.0
2017-08-21 12:40:00,51.65,51.66,51.63,51.66,29783.0,41.6994,41.7075,41.6833,41.7075,29783.0
2017-08-21 12:45:00,51.65,51.65,51.61,51.62,39445.0,41.6994,41.6994,41.6671,41.6752,39445.0
2017-08-21 12:50:00,51.62,51.63,51.58,51.6,50891.0,41.6752,41.6833,41.6429,41.659,50891.0
2017-08-21 12:55:00,51.59,51.6,51.57,51.58,38920.0,41.651,41.659,41.6348,41.6429,38920.0
2017-08-21 13:00:00,51.58,51.61,51.58,51.59,12586.0,41.6429,41.6671,41.6429,41.651,12586.0
2017-08-21 13:05:00,51.59,51.6,51.54,51.54,52490.0,41.651,41.659,41.6106,41.6106,52490.0
2017-08-21 13:10:00,51.55,51.56,51.53,51.54,29685.0,41.6187,41.6267,41.6025,41.6106,29685.0
2017-08-21 13:15:00,51.54,51.54,51.5,51.51,53400.0,41.6106,41.6106,41.5783,41.5864,53400.0
2017-08-21 13:20:00,51.51,51.55,51.51,51.55,21874.0,41.5864,41.6187,41.5864,41.6187,21874.0
2017-08-21 13:25:00,51.55,51.56,51.52,51.53,45929.0,41.6187,41.6267,41.5945,41.6025,45929.0
2017-08-21 13:30:00,51.53,51.55,51.51,51.52,64134.0,41.6025,41.6187,41.5864,41.5945,64134.0
2017-08-21 13:35:00,51.51,51.51,51.45,51.47,166372.0,41.5864,41.5864,41.5379,41.5541,166372.0
2017-08-21 13:40:00,51.48,51.51,51.48,51.51,95451.0,41.5622,41.5864,41.5622,41.5864,95451.0
2017-08-21 13:45:00,51.51,51.51,51.47,51.47,103922.0,41.5864,41.5864,41.5541,41.5541,103922.0
2017-08-21 13:50:00,51.48,51.48,51.37,51.37,302718.0,41.5622,41.5622,41.4734,41.4734,302718.0
2017-08-21 13:55:00,51.37,51.38,51.32,51.38,37614.0,41.4734,41.4814,41.433,41.4814,37614.0
2017-08-21 14:00:00,51.38,51.43,51.36,51.41,43058.0,41.4814,41.5218,41.4653,41.5056,43058.0
2017-08-21 14:05:00,51.42,51.44,51.41,51.41,46009.0,41.5137,41.5299,41.5056,41.5056,46009.0
2017-08-21 14:10:00,51.41,51.43,51.4,51.41,17497.0,41.5056,41.5218,41.4976,41.5056,17497.0
2017-08-21 14:15:00,51.4,51.43,51.38,51.43,31285.0,41.4976,41.5218,41.4814,41.5218,31285.0
2017-08-21 14:20:00,51.43,51.47,51.42,51.47,102926.0,41.5218,41.5541,41.5137,41.5541,102926.0
2017-08-21 14:25:00,51.48,51.53,51.48,51.52,75005.0,41.5622,41.6025,41.5622,41.5945,75005.0
2017-08-21 14:30:00,51.52,51.54,51.47,51.48,15477.0,41.5945,41.6106,41.5541,41.5622,15477.0
2017-08-21 14:35:00,51.49,51.52,51.48,51.48,13415.0,41.5702,41.5945,41.5622,41.5622,13415.0
2017-08-21 14:40:00,51.49,51.52,51.48,51.52,16045.0,41.5702,41.5945,41.5622,41.5945,16045.0
2017-08-21 14:45:00,51.52,51.56,51.52,51.54,28258.0,41.5945,41.6267,41.5945,41.6106,28258.0
2017-08-21 14:50:00,51.54,51.54,51.51,51.51,14487.0,41.6106,41.6106,41.5864,41.5864,14487.0
2017-08-21 14:55:00,51.52,51.53,51.5,51.52,10764.0,41.5945,41.6025,41.5783,41.5945,10764.0
2017-08-21 15:00:00,51.53,51.55,51.5,51.5,32811.0,41.6025,41.6187,41.5783,41.5783,32811.0
2017-08-21 15:05:00,51.51,51.55,51.51,51.53,10537.0,41.5864,41.6187,41.5864,41.6025,10537.0
2017-08-21 15:10:00,51.54,51.54,51.45,51.46,34148.0,41.6106,41.6106,41.5379,41.546,34148.0
2017-08-21 15:15:00,51.47,51.51,51.47,51.51,13923.0,41.5541,41.5864,41.5541,41.5864,13923.0
2017-08-21 15:20:00,51.52,51.58,51.52,51.54,40370.0,41.5945,41.6429,41.5945,41.6106,40370.0
2017-08-21 15:25:00,51.54,51.55,51.5,51.55,129432.0,41.6106,41.6187,41.5783,41.6187,129432.0
2017-08-21 15:30:00,51.54,51.58,51.53,51.58,35749.0,41.6106,41.6429,41.6025,41.6429,35749.0
2017-08-21 15:35:00,51.58,51.63,51.57,51.6,31549.0,41.6429,41.6833,41.6348,41.659,31549.0
2017-08-21 15:40:00,51.61,51.62,51.56,51.58,73463.0,41.6671,41.6752,41.6267,41.6429,73463.0
2017-08-21 15:45:00,51.58,51.6,51.56,51.57,28772.0,41.6429,41.659,41.6267,41.6348,28772.0
2017-08-21 15:50:00,51.57,51.61,51.57,51.58,107411.0,41.6348,41.6671,41.6348,41.6429,107411.0
2017-08-21 15:55:00,51.58,51.61,51.54,51.56,253937.0,41.6429,41.6671,41.6106,41.6267,253937.0
2017-08-22 09:30:00,51.8,51.95,51.8,51.9,42085.0,41.8205,41.9416,41.8205,41.9012,42085.0
2017-08-22 09:35:00,51.9,51.93,51.81,51.9,106770.0,41.9012,41.9255,41.8286,41.9012,106770.0
2017-08-22 09:40:00,51.89,52.0,51.89,51.94,32938.0,41.8932,41.982,41.8932,41.9335,32938.0
2017-08-22 09:45:00,51.95,51.96,51.84,51.84,39764.0,41.9416,41.9497,41.8528,41.8528,39764.0
2017-08-22 09:50:00,51.84,51.97,51.84,51.97,67618.0,41.8528,41.9578,41.8528,41.9578,67618.0
2017-08-22 09:55:00,51.97,51.98,51.9,51.94,20785.0,41.9578,41.9658,41.9012,41.9335,20785.0
2017-08-22 10:00:00,51.96,52.04,51.95,51.99,34622.0,41.9497,42.0143,41.9416,41.9739,34622.0
2017-08-22 10:05:00,52.0,52.02,51.97,51.97,17515.0,41.982,41.9981,41.9578,41.9578,17515.0
2017-08-22 10:10:00,51.97,52.04,51.97,52.04,14351.0,41.9578,42.0143,41.9578,42.0143,14351.0
2017-08-22 10:15:00,52.04,52.04,51.97,51.98,48389.0,42.0143,42.0143,41.9578,41.9658,48389.0
2017-08-22 10:20:00,51.97,52.03,51.92,51.92,15258.0,41.9578,42.0062,41.9174,41.9174,15258.0
2017-08-22 10:25:00,51.91,51.96,51.91,51.92,16388.0,41.9093,41.9497,41.9093,41.9174,16388.0
2017-08-22 10:30:00,51.92,51.93,51.84,51.87,213724.0,41.9174,41.9255,41.8528,41.877,213724.0
2017-08-22 10:35:00,51.86,51.93,51.84,51.92,35142.0,41.8689,41.9255,41.8528,41.9174,35142.0
2017-08-22 10:40:00,51.92,51.92,51.82,51.87,26405.0,41.9174,41.9174,41.8367,41.877,26405.0
2017-08-22 10:45:00,51.87,51.89,51.85,51.88,11746.0,41.877,41.8932,41.8609,41.8851,11746.0
2017-08-22 10:50:00,51.89,51.93,51.88,51.92,35047.0,41.8932,41.9255,41.8851,41.9174,35047.0
2017-08-22 10:55:00,51.92,51.96,51.89,51.96,151010.0,41.9174,41.9497,41.8932,41.9497,151010.0
2017-08-22 11:00:00,51.95,51.97,51.9,51.91,22149.0,41.9416,41.9578,41.9012,41.9093,22149.0
2017-08-22 11:05:00,51.91,51.93,51.88,51.92,95314.0,41.9093,41.9255,41.8851,41.9174,95314.0
2017-08-22 11:10:00,51.93,51.95,51.92,51.92,57610.0,41.9255,41.9416,41.9174,41.9174,57610.0
2017-08-22 11:15:00,51.92,51.93,51.9,51.91,29361.0,41.9174,41.9255,41.9012,41.9093,29361.0
2017-08-22 11:20:00,51.92,51.92,51.9,51.92,15662.0,41.9174,41.9174,41.9012,41.9174,15662.0
2017-08-22 11:25:00,51.92,51.92,51.87,51.89,318022.0,41.9174,41.9174,41.877,41.8932,318022.0
2017-08-22 11:30:00,51.89,51.94,51.88,51.93,139395.0,41.8932,41.9335,41.8851,41.9255,139395.0
2017-08-22 11:35:00,51.93,51.95,51.92,51.93,124761.0,41.9255,41.9416,41.9174,41.9255,124761.0
2017-08-22 11:40:00,51.93,51.93,51.88,51.91,103852.0,41.9255,41.9255,41.8851,41.9093,103852.0
2017-08-22 11:45:00,51.91,51.98,51.91,51.96,33816.0,41.9093,41.9658,41.9093,41.9497,33816.0
2017-08-22 11:50:00,51.96,52.02,51.96,51.98,34924.0,41.9497,41.9981,41.9497,41.9658,34924.0
2017-08-22 11:55:00,51.99,52.02,51.98,52.01,37194.0,41.9739,41.9981,41.9658,41.9901,37194.0
2017-08-22 12:00:00,52.0,52.01,51.98,52.0,63552.0,41.982,41.9901,41.9658,41.982,63552.0
2017-08-22 12:05:00,52.0,52.03,51.97,52.01,105839.0,41.982,42.0062,41.9578,41.9901,105839.0
2017-08-22 12:10:00,52.01,52.02,51.99,52.01,27336.0,41.9901,41.9981,41.9739,41.9901,27336.0
2017-08-22 12:15:00,52.01,52.07,52.0,52.03,69429.0,41.9901,42.0385,41.982,42.0062,69429.0
2017-08-22 12:20:00,52.02,52.03,51.98,51.99,43986.0,41.9981,42.0062,41.9658,41.9739,43986.0
2017-08-22 12:25:00,51.98,51.98,51.92,51.95,61448.0,41.9658,41.9658,41.9174,41.9416,61448.0
2017-08-22 12:30:00,51.95,51.98,51.94,51.96,35432.0,41.9416,41.9658,41.9335,41.9497,35432.0
2017-08-22 12:35:00,51.97,51.99,51.92,51.94,77789.0,41.9578,41.9739,41.9174,41.9335,77789.0
2017-08-22 12:40:00,51.94,51.96,51.92,51.95,40704.0,41.9335,41.9497,41.9174,41.9416,40704.0
2017-08-22 12:45:00,51.94,51.97,51.93,51.96,26588.0,41.9335,41.9578,41.9255,41.9497,26588.0
2017-08-22 12:50:00,51.96,51.99,51.95,51.96,38829.0,41.9497,41.9739,41.9416,41.9497,38829.0
2017-08-22 12:55:00,51.96,52.04,51.95,52.03,48838.0,41.9497,42.0143,41.9416,42.0062,48838.0
2017-08-22 13:00:00,52.03,52.09,52.02,52.08,59025.0,42.0062,42.0546,41.9981,42.0466,59025.0
2017-08-22 13:05:00,52.07,52.09,52.01,52.03,66365.0,42.0385,42.0546,41.9901,42.0062,66365.0
2017-08-22 13:10:00,52.03,52.06,52.02,52.05,26168.0,42.0062,42.0304,41.9981,42.0223,26168.0
2017-08-22 13:15:00,52.05,52.05,51.98,51.98,75088.0,42.0223,42.0223,41.9658,41.9658,75088.0
2017-08-22 13:20:00,51.99,52.03,51.97,52.01,43354.0,41.9739,42.0062,41.9578,41.9901,43354.0
2017-08-22 13:25:00,52.01,52.02,51.98,52.0,48234.0,41.9901,41.9981,41.9658,41.982,48234.0
2017-08-22 13:30:00,52.0,52.01,51.95,51.97,59348.0,41.982,41.9901,41.9416,41.9578,59348.0
2017-08-22 13:35:00,51.97,52.01,51.94,51.95,90246.0,41.9578,41.9901,41.9335,41.9416,90246.0
2017-08-22 13:40:00,51.94,51.97,51.94,51.97,65700.0,41.9335,41.9578,41.9335,41.9578,65700.0
2017-08-22 13:45:00,51.96,51.97,51.94,51.95,51737.0,41.9497,41.9578,41.9335,41.9416,51737.0
2017-08-22 13:50:00,51.96,51.98,51.94,51.95,84872.0,41.9497,41.9658,41.9335,41.9416,84872.0
2017-08-22 13:55:00,51.96,52.01,51.94,52.0,88984.0,41.9497,41.9901,41.9335,41.982,88984.0
2017-08-22 14:00:00,52.0,52.0,51.95,51.96,45171.0,41.982,41.982,41.9416,41.9497,45171.0
2017-08-22 14:05:00,51.96,51.96,51.89,51.89,44233.0,41.9497,41.9497,41.8932,41.8932,44233.0
2017-08-22 14:10:00,51.9,51.92,51.88,51.9,44397.0,41.9012,41.9174,41.8851,41.9012,44397.0
2017-08-22 14:15:00,51.9,51.94,51.88,51.92,52981.0,41.9012,41.9335,41.8851,41.9174,52981.0
2017-08-22 14:20:00,51.92,51.94,51.92,51.94,45170.0,41.9174,41.9335,41.9174,41.9335,45170.0
2017-08-22 14:25:00,51.94,51.95,51.92,51.94,137762.0,41.9335,41.9416,41.9174,41.9335,137762.0
2017-08-22 14:30:00,51.95,52.01,51.94,52.01,49654.0,41.9416,41.9901,41.9335,41.9901,49654.0
2017-08-22 14:35:00,52.01,52.04,51.99,52.03,36052.0,41.9901,42.0143,41.9739,42.0062,36052.0
2017-08-22 14:40:00,52.03,52.04,51.97,51.98,61861.0,42.0062,42.0143,41.9578,41.9658,61861.0
2017-08-22 14:45:00,51.98,51.99,51.96,51.97,53738.0,41.9658,41.9739,41.9497,41.9578,53738.0
2017-08-22 14:50:00,51.97,51.98,51.93,51.97,57905.0,41.9578,41.9658,41.9255,41.9578,57905.0
2017-08-22 14:55:00,51.97,52.0,51.97,51.98,48668.0,41.9578,41.982,41.9578,41.9658,48668.0
2017-08-22 15:00:00,51.99,52.0,51.97,51.99,61913.0,41.9739,41.982,41.9578,41.9739,61913.0
2017-08-22 15:05:00,51.99,51.99,51.97,51.98,57862.0,41.9739,41.9739,41.9578,41.9658,57862.0
2017-08-22 15:10:00,51.98,51.98,51.94,51.95,51431.0,41.9658,41.9658,41.9335,41.9416,51431.0
2017-08-22 15:15:00,51.95,52.0,51.93,51.99,58296.0,41.9416,41.982,41.9255,41.9739,58296.0
2017-08-22 15:20:00,51.99,52.01,51.98,51.98,49653.0,41.9739,41.9901,41.9658,41.9658,49653.0
2017-08-22 15:25:00,51.98,52.01,51.98,52.0,43867.0,41.9658,41.9901,41.9658,41.982,43867.0
2017-08-22 15:30:00,52.0,52.0,51.97,51.98,67458.0,41.982,41.982,41.9578,41.9658,67458.0
2017-08-22 15:35:00,51.99,52.04,51.98,52.02,91809.0,41.9739,42.0143,41.9658,41.9981,91809.0
2017-08-22 15:40:00,52.02,52.05,52.01,52.04,147428.0,41.9981,42.0223,41.9901,42.0143,147428.0
2017-08-22 15:45:00,52.04,52.11,52.04,52.07,118536.0,42.0143,42.0708,42.0143,42.0385,118536.0
2017-08-22 15:50:00,52.07,52.08,52.05,52.07,169949.0,42.0385,42.0466,42.0223,42.0385,169949.0
2017-08-22 15:55:00,52.07,52.08,52.03,52.08,376401.0,42.0385,42.0466,42.0062,42.0466,376401.0
2017-08-23 09:30:00,51.51,51.81,51.4,51.71,215354.0,41.5864,41.8286,41.4976,41.7478,215354.0
2017-08-23 09:35:00,51.67,51.91,51.66,51.87,76680.0,41.7156,41.9093,41.7075,41.877,76680.0
2017-08-23 09:40:00,51.87,51.95,51.86,51.93,56378.0,41.877,41.9416,41.8689,41.9255,56378.0
2017-08-23 09:45:00,51.94,52.08,51.94,52.02,61724.0,41.9335,42.0466,41.9335,41.9981,61724.0
2017-08-23 09:50:00,52.02,52.06,51.94,52.05,49058.0,41.9981,42.0304,41.9335,42.0223,49058.0
2017-08-23 09:55:00,52.05,52.1,52.05,52.09,36617.0,42.0223,42.0627,42.0223,42.0546,36617.0
2017-08-23 10:00:00,52.09,52.11,51.97,52.02,46420.0,42.0546,42.0708,41.9578,41.9981,46420.0
2017-08-23 10:05:00,52.04,52.1,52.0,52.04,33347.0,42.0143,42.0627,41.982,42.0143,33347.0
2017-08-23 10:10:00,52.06,52.13,52.06,52.11,28393.0,42.0304,42.0869,42.0304,42.0708,28393.0
2017-08-23 10:15:00,52.12,52.22,52.11,52.21,126381.0,42.0789,42.1596,42.0708,42.1515,126381.0
2017-08-23 10:20:00,52.21,52.22,52.09,52.13,45875.0,42.1515,42.1596,42.0546,42.0869,45875.0
2017-08-23 10:25:00,52.12,52.14,52.07,52.12,17050.0,42.0789,42.095,42.0385,42.0789,17050.0
2017-08-23 10:30:00,52.12,52.14,52.06,52.14,16642.0,42.0789,42.095,42.0304,42.095,16642.0
2017-08-23 10:35:00,52.15,52.15,52.09,52.13,7872.0,42.1031,42.1031,42.0546,42.0869,7872.0
2017-08-23 10:40:00,52.15,52.21,52.13,52.17,16692.0,42.1031,42.1515,42.0869,42.1192,16692.0
2017-08-23 10:45:00,52.17,52.23,52.17,52.21,12539.0,42.1192,42.1677,42.1192,42.1515,12539.0
2017-08-23 10:50:00,52.21,52.23,52.18,52.22,8093.0,42.1515,42.1677,42.1273,42.1596,8093.0
2017-08-23 10:55:00,52.22,52.24,52.18,52.18,8707.0,42.1596,42.1757,42.1273,42.1273,8707.0
2017-08-23 11:00:00,52.19,52.2,52.16,52.2,8496.0,42.1354,42.1434,42.1112,42.1434,8496.0
2017-08-23 11:05:00,52.21,52.22,52.18,52.19,25970.0,42.1515,42.1596,42.1273,42.1354,25970.0
2017-08-23 11:10:00,52.2,52.2,52.15,52.16,12182.0,42.1434,42.1434,42.1031,42.1112,12182.0
2017-08-23 11:15:00,52.16,52.23,52.15,52.22,9622.0,42.1112,42.1677,42.1031,42.1596,9622.0
2017-08-23 11:20:00,52.23,52.27,52.22,52.27,24539.0,42.1677,42.2,42.1596,42.2,24539.0
2017-08-23 11:25:00,52.29,52.36,52.28,52.35,43723.0,42.2161,42.2726,42.208,42.2645,43723.0
2017-08-23 11:30:00,52.35,52.36,52.3,52.32,35627.0,42.2645,42.2726,42.2242,42.2403,35627.0
2017-08-23 11:35:00,52.31,52.41,52.29,52.41,16790.0,42.2323,42.313,42.2161,42.313,16790.0
2017-08-23 11:40:00,52.41,52.46,52.41,52.44,15785.0,42.313,42.3534,42.313,42.3372,15785.0
2017-08-23 11:45:00,52.44,52.44,52.41,52.41,6132.0,42.3372,42.3372,42.313,42.313,6132.0
2017-08-23 11:50:00,52.42,52.43,52.36,52.37,19202.0,42.3211,42.3291,42.2726,42.2807,19202.0
2017-08-23 11:55:00,52.38,52.41,52.38,52.38,21000.0,42.2888,42.313,42.2888,42.2888,21000.0
2017-08-23 12:00:00,52.39,52.4,52.36,52.39,10902.0,42.2968,42.3049,42.2726,42.2968,10902.0
2017-08-23 12:05:00,52.4,52.45,52.39,52.44,6250.0,42.3049,42.3453,42.2968,42.3372,6250.0
2017-08-23 12:10:00,52.44,52.44,52.42,52.43,15814.0,42.3372,42.3372,42.3211,42.3291,15814.0
2017-08-23 12:15:00,52.43,52.44,52.4,52.41,65466.0,42.3291,42.3372,42.3049,42.313,65466.0
2017-08-23 12:20:00,52.41,52.49,52.41,52.48,29054.0,42.313,42.3776,42.313,42.3695,29054.0
2017-08-23 12:25:00,52.48,52.49,52.47,52.48,45816.0,42.3695,42.3776,42.3614,42.3695,45816.0
2017-08-23 12:30:00,52.48,52.5,52.47,52.5,16222.0,42.3695,42.3857,42.3614,42.3857,16222.0
2017-08-23 12:35:00,52.5,52.51,52.45,52.45,212190.0,42.3857,42.3937,42.3453,42.3453,212190.0
2017-08-23 12:40:00,52.45,52.46,52.41,52.44,16096.0,42.3453,42.3534,42.313,42.3372,16096.0
2017-08-23 12:45:00,52.43,52.44,52.39,52.4,21477.0,42.3291,42.3372,42.2968,42.3049,21477.0
2017-08-23 12:50:00,52.39,52.4,52.38,52.38,8655.0,42.2968,42.3049,42.2888,42.2888,8655.0
2017-08-23 12:55:00,52.39,52.39,52.37,52.37,15790.0,42.2968,42.2968,42.2807,42.2807,15790.0
2017-08-23 13:00:00,52.37,52.4,52.37,52.37,21395.0,42.2807,42.3049,42.2807,42.2807,21395.0
2017-08-23 13:05:00,52.37,52.37,52.34,52.37,7503.0,42.2807,42.2807,42.2565,42.2807,7503.0
2017-08-23 13:10:00,52.37,52.37,52.35,52.36,2500.0,42.2807,42.2807,42.2645,42.2726,2500.0
2017-08-23 13:15:00,52.36,52.36,52.22,52.28,28401.0,42.2726,42.2726,42.1596,42.208,28401.0
2017-08-23 13:20:00,52.28,52.3,52.27,52.28,7192.0,42.208,42.2242,42.2,42.208,7192.0
2017-08-23 13:25:00,52.28,52.29,52.25,52.26,10100.0,42.208,42.2161,42.1838,42.1919,10100.0
2017-08-23 13:30:00,52.27,52.27,52.25,52.26,5800.0,42.2,42.2,42.1838,42.1919,5800.0
2017-08-23 13:35:00,52.26,52.28,52.25,52.25,23613.0,42.1919,42.208,42.1838,42.1838,23613.0
2017-08-23 13:40:00,52.26,52.27,52.25,52.26,8731.0,42.1919,42.2,42.1838,42.1919,8731.0
2017-08-23 13:45:00,52.25,52.25,52.2,52.21,39771.0,42.1838,42.1838,42.1434,42.1515,39771.0
2017-08-23 13:50:00,52.21,52.21,52.19,52.21,7091.0,42.1515,42.1515,42.1354,42.1515,7091.0
2017-08-23 13:55:00,52.21,52.28,52.2,52.28,14954.0,42.1515,42.208,42.1434,42.208,14954.0
2017-08-23 14:00:00,52.28,52.29,52.24,52.25,18101.0,42.208,42.2161,42.1757,42.1838,18101.0
2017-08-23 14:05:00,52.26,52.27,52.23,52.24,8597.0,42.1919,42.2,42.1677,42.1757,8597.0
2017-08-23 14:10:00,52.25,52.3,52.25,52.27,73682.0,42.1838,42.2242,42.1838,42.2,73682.0
2017-08-23 14:15:00,52.27,52.28,52.25,52.26,21152.0,42.2,42.208,42.1838,42.1919,21152.0
2017-08-23 14:20:00,52.26,52.28,52.19,52.23,88675.0,42.1919,42.208,42.1354,42.1677,88675.0
2017-08-23 14:25:00,52.23,52.23,52.2,52.21,24866.0,42.1677,42.1677,42.1434,42.1515,24866.0
2017-08-23 14:30:00,52.21,52.23,52.19,52.2,20021.0,42.1515,42.1677,42.1354,42.1434,20021.0
2017-08-23 14:35:00,52.19,52.19,52.16,52.18,22474.0,42.1354,42.1354,42.1112,42.1273,22474.0
2017-08-23 14:40:00,52.19,52.22,52.18,52.22,33497.0,42.1354,42.1596,42.1273,42.1596,33497.0
2017-08-23 14:45:00,52.21,52.24,52.21,52.23,35380.0,42.1515,42.1757,42.1515,42.1677,35380.0
2017-08-23 14:50:00,52.23,52.25,52.22,52.24,16783.0,42.1677,42.1838,42.1596,42.1757,16783.0
2017-08-23 14:55:00,52.24,52.25,52.21,52.21,20448.0,42.1757,42.1838,42.1515,42.1515,20448.0
2017-08-23 15:00:00,52.22,52.26,52.22,52.24,29379.0,42.1596,42.1919,42.1596,42.1757,29379.0
2017-08-23 15:05:00,52.23,52.24,52.21,52.22,18418.0,42.1677,42.1757,42.1515,42.1596,18418.0
2017-08-23 15:10:00,52.22,52.22,52.14,52.14,90864.0,42.1596,42.1596,42.095,42.095,90864.0
2017-08-23 15:15:00,52.15,52.19,52.14,52.19,28609.0,42.1031,42.1354,42.095,42.1354,28609.0
2017-08-23 15:20:00,52.18,52.19,52.16,52.18,30944.0,42.1273,42.1354,42.1112,42.1273,30944.0
2017-08-23 15:25:00,52.19,52.22,52.18,52.2,13663.0,42.1354,42.1596,42.1273,42.1434,13663.0
2017-08-23 15:30:00,52.21,52.23,52.2,52.21,14875.0,42.1515,42.1677,42.1434,42.1515,14875.0
2017-08-23 15:35:00,52.22,52.26,52.19,52.22,44103.0,42.1596,42.1919,42.1354,42.1596,44103.0
2017-08-23 15:40:00,52.22,52.24,52.2,52.21,34833.0,42.1596,42.1757,42.1434,42.1515,34833.0
2017-08-23 15:45:00,52.2,52.21,52.16,52.18,27591.0,42.1434,42.1515,42.1112,42.1273,27591.0
2017-08-23 15:50:00,52.17,52.18,52.15,52.15,77486.0,42.1192,42.1273,42.1031,42.1031,77486.0
2017-08-23 15:55:00,52.15,52.16,52.12,52.14,293293.0,42.1031,42.1112,42.0789,42.095,293293.0
2017-08-24 09:30:00,52.38,52.38,52.2,52.28,85540.0,42.2888,42.2888,42.1434,42.208,85540.0
2017-08-24 09:35:00,52.29,52.32,52.23,52.23,141396.0,42.2161,42.2403,42.1677,42.1677,141396.0
2017-08-24 09:40:00,52.22,52.26,52.15,52.18,43901.0,42.1596,42.1919,42.1031,42.1273,43901.0
2017-08-24 09:45:00,52.19,52.26,52.16,52.18,97909.0,42.1354,42.1919,42.1112,42.1273,97909.0
2017-08-24 09:50:00,52.18,52.18,51.99,52.07,111133.0,42.1273,42.1273,41.9739,42.0385,111133.0
2017-08-24 09:55:00,52.07,52.16,52.04,52.07,24505.0,42.0385,42.1112,42.0143,42.0385,24505.0
2017-08-24 10:00:00,52.08,52.21,52.06,52.2,87748.0,42.0466,42.1515,42.0304,42.1434,87748.0
2017-08-24 10:05:00,52.21,52.27,52.15,52.19,41900.0,42.1515,42.2,42.1031,42.1354,41900.0
2017-08-24 10:10:00,52.18,52.26,52.17,52.26,37025.0,42.1273,42.1919,42.1192,42.1919,37025.0
2017-08-24 10:15:00,52.26,52.29,52.24,52.26,91990.0,42.1919,42.2161,42.1757,42.1919,91990.0
2017-08-24 10:20:00,52.26,52.33,52.26,52.3,127945.0,42.1919,42.2484,42.1919,42.2242,127945.0
2017-08-24 10:25:00,52.3,52.3,52.24,52.28,54998.0,42.2242,42.2242,42.1757,42.208,54998.0
2017-08-24 10:30:00,52.29,52.31,52.26,52.3,142701.0,42.2161,42.2323,42.1919,42.2242,142701.0
2017-08-24 10:35:00,52.31,52.33,52.27,52.28,64428.0,42.2323,42.2484,42.2,42.208,64428.0
2017-08-24 10:40:00,52.29,52.32,52.28,52.3,58440.0,42.2161,42.2403,42.208,42.2242,58440.0
2017-08-24 10:45:00,52.31,52.34,52.27,52.28,44714.0,42.2323,42.2565,42.2,42.208,44714.0
2017-08-24 10:50:00,52.27,52.31,52.27,52.3,45042.0,42.2,42.2323,42.2,42.2242,45042.0
2017-08-24 10:55:00,52.29,52.34,52.29,52.3,58951.0,42.2161,42.2565,42.2161,42.2242,58951.0
2017-08-24 11:00:00,52.3,52.37,52.29,52.37,10850.0,42.2242,42.2807,42.2161,42.2807,10850.0
2017-08-24 11:05:00,52.37,52.4,52.35,52.39,6676.0,42.2807,42.3049,42.2645,42.2968,6676.0
2017-08-24 11:10:00,52.39,52.41,52.34,52.36,22219.0,42.2968,42.313,42.2565,42.2726,22219.0
2017-08-24 11:15:00,52.36,52.36,52.29,52.35,14291.0,42.2726,42.2726,42.2161,42.2645,14291.0
2017-08-24 11:20:00,52.35,52.37,52.3,52.36,9050.0,42.2645,42.2807,42.2242,42.2726,9050.0
2017-08-24 11:25:00,52.36,52.37,52.29,52.35,13800.0,42.2726,42.2807,42.2161,42.2645,13800.0
2017-08-24 11:30:00,52.35,52.35,52.28,52.28,27764.0,42.2645,42.2645,42.208,42.208,27764.0
2017-08-24 11:35:00,52.28,52.35,52.25,52.29,25760.0,42.208,42.2645,42.1838,42.2161,25760.0
2017-08-24 11:40:00,52.28,52.34,52.27,52.34,10600.0,42.208,42.2565,42.2,42.2565,10600.0
2017-08-24 11:45:00,52.35,52.36,52.33,52.34,8624.0,42.2645,42.2726,42.2484,42.2565,8624.0
2017-08-24 11:50:00,52.35,52.36,52.33,52.34,10132.0,42.2645,42.2726,42.2484,42.2565,10132.0
2017-08-24 11:55:00,52.33,52.33,52.29,52.33,266720.0,42.2484,42.2484,42.2161,42.2484,266720.0
2017-08-24 12:00:00,52.34,52.37,52.34,52.36,7898.0,42.2565,42.2807,42.2565,42.2726,7898.0
2017-08-24 12:05:00,52.36,52.41,52.36,52.38,9600.0,42.2726,42.313,42.2726,42.2888,9600.0
2017-08-24 12:10:00,52.38,52.42,52.38,52.4,8106.0,42.2888,42.3211,42.2888,42.3049,8106.0
2017-08-24 12:15:00,52.4,52.41,52.38,52.41,11521.0,42.3049,42.313,42.2888,42.313,11521.0
2017-08-24 12:20:00,52.4,52.42,52.38,52.4,8300.0,42.3049,42.3211,42.2888,42.3049,8300.0
2017-08-24 12:25:00,52.41,52.42,52.4,52.4,8757.0,42.313,42.3211,42.3049,42.3049,8757.0
2017-08-24 12:30:00,52.39,52.44,52.37,52.37,9867.0,42.2968,42.3372,42.2807,42.2807,9867.0
2017-08-24 12:35:00,52.37,52.38,52.34,52.35,14657.0,42.2807,42.2888,42.2565,42.2645,14657.0
2017-08-24 12:40:00,52.34,52.35,52.32,52.33,5100.0,42.2565,42.2645,42.2403,42.2484,5100.0
2017-08-24 12:45:00,52.32,52.33,52.29,52.31,7980.0,42.2403,42.2484,42.2161,42.2323,7980.0
2017-08-24 12:50:00,52.31,52.32,52.26,52.26,8817.0,42.2323,42.2403,42.1919,42.1919,8817.0
2017-08-24 12:55:00,52.26,52.26,52.22,52.23,4900.0,42.1919,42.1919,42.1596,42.1677,4900.0
2017-08-24 13:00:00,52.23,52.23,52.18,52.2,25823.0,42.1677,42.1677,42.1273,42.1434,25823.0
2017-08-24 13:05:00,52.21,52.24,52.2,52.21,23567.0,42.1515,42.1757,42.1434,42.1515,23567.0
2017-08-24 13:10:00,52.2,52.26,52.2,52.23,39861.0,42.1434,42.1919,42.1434,42.1677,39861.0
2017-08-24 13:15:00,52.24,52.28,52.24,52.27,30148.0,42.1757,42.208,42.1757,42.2,30148.0
2017-08-24 13:20:00,52.25,52.28,52.24,52.26,38421.0,42.1838,42.208,42.1757,42.1919,38421.0
2017-08-24 13:25:00,52.26,52.27,52.22,52.23,10900.0,42.1919,42.2,42.1596,42.1677,10900.0
2017-08-24 13:30:00,52.23,52.23,52.18,52.21,33895.0,42.1677,42.1677,42.1273,42.1515,33895.0
2017-08-24 13:35:00,52.21,52.25,52.2,52.23,48726.0,42.1515,42.1838,42.1434,42.1677,48726.0
2017-08-24 13:40:00,52.23,52.24,52.2,52.2,13000.0,42.1677,42.1757,42.1434,42.1434,13000.0
2017-08-24 13:45:00,52.21,52.24,52.21,52.24,6518.0,42.1515,42.1757,42.1515,42.1757,6518.0
2017-08-24 13:50:00,52.24,52.25,52.2,52.2,14745.0,42.1757,42.1838,42.1434,42.1434,14745.0
2017-08-24 13:55:00,52.2,52.23,52.2,52.22,12031.0,42.1434,42.1677,42.1434,42.1596,12031.0
2017-08-24 14:00:00,52.22,52.24,52.2,52.22,8765.0,42.1596,42.1757,42.1434,42.1596,8765.0
2017-08-24 14:05:00,52.21,52.24,52.19,52.23,20060.0,42.1515,42.1757,42.1354,42.1677,20060.0
2017-08-24 14:10:00,52.23,52.25,52.22,52.24,34401.0,42.1677,42.1838,42.1596,42.1757,34401.0
2017-08-24 14:15:00,52.24,52.34,52.24,52.34,12500.0,42.1757,42.2565,42.1757,42.2565,12500.0
2017-08-24 14:20:00,52.33,52.36,52.31,52.36,15932.0,42.2484,42.2726,42.2323,42.2726,15932.0
2017-08-24 14:25:00,52.36,52.37,52.33,52.34,12424.0,42.2726,42.2807,42.2484,42.2565,12424.0
2017-08-24 14:30:00,52.34,52.35,52.33,52.34,7951.0,42.2565,42.2645,42.2484,42.2565,7951.0
2017-08-24 14:35:00,52.34,52.36,52.33,52.35,15127.0,42.2565,42.2726,42.2484,42.2645,15127.0
2017-08-24 14:40:00,52.35,52.35,52.33,52.35,31352.0,42.2645,42.2645,42.2484,42.2645,31352.0
2017-08-24 14:45:00,52.35,52.35,52.33,52.34,61177.0,42.2645,42.2645,42.2484,42.2565,61177.0
2017-08-24 14:50:00,52.34,52.38,52.32,52.38,52684.0,42.2565,42.2888,42.2403,42.2888,52684.0
2017-08-24 14:55:00,52.38,52.38,52.36,52.37,10951.0,42.2888,42.2888,42.2726,42.2807,10951.0
2017-08-24 15:00:00,52.37,52.38,52.35,52.36,14567.0,42.2807,42.2888,42.2645,42.2726,14567.0
2017-08-24 15:05:00,52.36,52.37,52.33,52.33,12659.0,42.2726,42.2807,42.2484,42.2484,12659.0
2017-08-24 15:10:00,52.34,52.35,52.32,52.35,15579.0,42.2565,42.2645,42.2403,42.2645,15579.0
2017-08-24 15:15:00,52.35,52.39,52.34,52.39,25140.0,42.2645,42.2968,42.2565,42.2968,25140.0
2017-08-24 15:20:00,52.38,52.39,52.35,52.37,19436.0,42.2888,42.2968,42.2645,42.2807,19436.0
2017-08-24 15:25:00,52.36,52.39,52.36,52.36,15112.0,42.2726,42.2968,42.2726,42.2726,15112.0
2017-08-24 15:30:00,52.37,52.37,52.33,52.35,18998.0,42.2807,42.2807,42.2484,42.2645,18998.0
2017-08-24 15:35:00,52.34,52.36,52.33,52.35,14985.0,42.2565,42.2726,42.2484,42.2645,14985.0
2017-08-24 15:40:00,52.35,52.37,52.33,52.35,22371.0,42.2645,42.2807,42.2484,42.2645,22371.0
2017-08-24 15:45:00,52.35,52.37,52.33,52.34,48161.0,42.2645,42.2807,42.2484,42.2565,48161.0
2017-08-24 15:50:00,52.33,52.37,52.33,52.37,119548.0,42.2484,42.2807,42.2484,42.2807,119548.0
2017-08-24 15:55:00,52.36,52.4,52.35,52.38,203517.0,42.2726,42.3049,42.2645,42.2888,203517.0
2017-08-25 09:30:00,52.47,52.62,52.47,52.59,150269.0,42.3614,42.4825,42.3614,42.4583,150269.0
2017-08-25 09:35:00,52.6,52.65,52.56,52.63,33086.0,42.4664,42.5068,42.4341,42.4906,33086.0
2017-08-25 09:40:00,52.63,52.75,52.63,52.67,29927.0,42.4906,42.5875,42.4906,42.5229,29927.0
2017-08-25 09:45:00,52.68,52.71,52.62,52.67,11229.0,42.531,42.5552,42.4825,42.5229,11229.0
2017-08-25 09:50:00,52.68,52.82,52.68,52.81,24107.0,42.531,42.644,42.531,42.6359,24107.0
2017-08-25 09:55:00,52.81,52.82,52.71,52.74,78141.0,42.6359,42.644,42.5552,42.5794,78141.0
2017-08-25 10:00:00,52.75,52.76,52.64,52.65,79603.0,42.5875,42.5956,42.4987,42.5068,79603.0
2017-08-25 10:05:00,52.64,52.64,52.55,52.58,82590.0,42.4987,42.4987,42.426,42.4502,82590.0
2017-08-25 10:10:00,52.58,52.68,52.55,52.65,78202.0,42.4502,42.531,42.426,42.5068,78202.0
2017-08-25 10:15:00,52.65,52.71,52.63,52.67,19719.0,42.5068,42.5552,42.4906,42.5229,19719.0
2017-08-25 10:20:00,52.66,52.67,52.55,52.57,12520.0,42.5148,42.5229,42.426,42.4422,12520.0
2017-08-25 10:25:00,52.57,52.63,52.52,52.59,86559.0,42.4422,42.4906,42.4018,42.4583,86559.0
2017-08-25 10:30:00,52.59,52.62,52.49,52.51,26473.0,42.4583,42.4825,42.3776,42.3937,26473.0
2017-08-25 10:35:00,52.52,52.58,52.52,52.57,17620.0,42.4018,42.4502,42.4018,42.4422,17620.0
2017-08-25 10:40:00,52.55,52.56,52.49,52.5,33998.0,42.426,42.4341,42.3776,42.3857,33998.0
2017-08-25 10:45:00,52.5,52.53,52.48,52.49,16626.0,42.3857,42.4099,42.3695,42.3776,16626.0
2017-08-25 10:50:00,52.49,52.57,52.48,52.57,50654.0,42.3776,42.4422,42.3695,42.4422,50654.0
2017-08-25 10:55:00,52.58,52.64,52.57,52.62,33456.0,42.4502,42.4987,42.4422,42.4825,33456.0
2017-08-25 11:00:00,52.61,52.61,52.5,52.51,132129.0,42.4745,42.4745,42.3857,42.3937,132129.0
2017-08-25 11:05:00,52.51,52.55,52.49,52.55,12411.0,42.3937,42.426,42.3776,42.426,12411.0
2017-08-25 11:10:00,52.55,52.56,52.52,52.55,18111.0,42.426,42.4341,42.4018,42.426,18111.0
2017-08-25 11:15:00,52.55,52.56,52.49,52.5,23766.0,42.426,42.4341,42.3776,42.3857,23766.0
2017-08-25 11:20:00,52.5,52.51,52.48,52.5,30048.0,42.3857,42.3937,42.3695,42.3857,30048.0
2017-08-25 11:25:00,52.5,52.55,52.46,52.54,25975.0,42.3857,42.426,42.3534,42.4179,25975.0
2017-08-25 11:30:00,52.54,52.55,52.49,52.52,20889.0,42.4179,42.426,42.3776,42.4018,20889.0
2017-08-25 11:35:00,52.51,52.6,52.51,52.59,15806.0,42.3937,42.4664,42.3937,42.4583,15806.0
2017-08-25 11:40:00,52.58,52.68,52.58,52.66,20793.0,42.4502,42.531,42.4502,42.5148,20793.0
2017-08-25 11:45:00,52.67,52.69,52.62,52.63,13801.0,42.5229,42.539,42.4825,42.4906,13801.0
2017-08-25 11:50:00,52.63,52.64,52.57,52.59,12558.0,42.4906,42.4987,42.4422,42.4583,12558.0
2017-08-25 11:55:00,52.58,52.61,52.56,52.57,15757.0,42.4502,42.4745,42.4341,42.4422,15757.0
2017-08-25 12:00:00,52.57,52.6,52.56,52.59,46851.0,42.4422,42.4664,42.4341,42.4583,46851.0
2017-08-25 12:05:00,52.59,52.64,52.59,52.64,25825.0,42.4583,42.4987,42.4583,42.4987,25825.0
2017-08-25 12:10:00,52.64,52.65,52.63,52.64,7129.0,42.4987,42.5068,42.4906,42.4987,7129.0
2017-08-25 12:15:00,52.63,52.65,52.6,52.65,25386.0,42.4906,42.5068,42.4664,42.5068,25386.0
2017-08-25 12:20:00,52.65,52.68,52.64,52.67,11635.0,42.5068,42.531,42.4987,42.5229,11635.0
2017-08-25 12:25:00,52.67,52.68,52.64,52.65,10024.0,42.5229,42.531,42.4987,42.5068,10024.0
2017-08-25 12:30:00,52.65,52.67,52.63,52.64,10015.0,42.5068,42.5229,42.4906,42.4987,10015.0
2017-08-25 12:35:00,52.65,52.68,52.62,52.64,12660.0,42.5068,42.531,42.4825,42.4987,12660.0
2017-08-25 12:40:00,52.63,52.65,52.61,52.64,8519.0,42.4906,42.5068,42.4745,42.4987,8519.0
2017-08-25 12:45:00,52.63,52.65,52.63,52.65,27735.0,42.4906,42.5068,42.4906,42.5068,27735.0
2017-08-25 12:50:00,52.65,52.66,52.63,52.65,17802.0,42.5068,42.5148,42.4906,42.5068,17802.0
2017-08-25 12:55:00,52.65,52.67,52.64,52.66,40894.0,42.5068,42.5229,42.4987,42.5148,40894.0
2017-08-25 13:00:00,52.67,52.69,52.66,52.68,49701.0,42.5229,42.539,42.5148,42.531,49701.0
2017-08-25 13:05:00,52.68,52.71,52.67,52.69,17152.0,42.531,42.5552,42.5229,42.539,17152.0
2017-08-25 13:10:00,52.69,52.7,52.68,52.68,4400.0,42.539,42.5471,42.531,42.531,4400.0
2017-08-25 13:15:00,52.68,52.69,52.65,52.67,10645.0,42.531,42.539,42.5068,42.5229,10645.0
2017-08-25 13:20:00,52.66,52.71,52.66,52.69,10876.0,42.5148,42.5552,42.5148,42.539,10876.0
2017-08-25 13:25:00,52.69,52.72,52.69,52.71,24387.0,42.539,42.5633,42.539,42.5552,24387.0
2017-08-25 13:30:00,52.71,52.73,52.68,52.69,18909.0,42.5552,42.5713,42.531,42.539,18909.0
2017-08-25 13:35:00,52.69,52.7,52.66,52.66,9896.0,42.539,42.5471,42.5148,42.5148,9896.0
2017-08-25 13:40:00,52.67,52.7,52.65,52.68,39182.0,42.5229,42.5471,42.5068,42.531,39182.0
2017-08-25 13:45:00,52.67,52.69,52.66,52.67,10998.0,42.5229,42.539,42.5148,42.5229,10998.0
2017-08-25 13:50:00,52.67,52.7,52.66,52.69,38091.0,42.5229,42.5471,42.5148,42.539,38091.0
2017-08-25 13:55:00,52.68,52.69,52.66,52.69,49169.0,42.531,42.539,42.5148,42.539,49169.0
2017-08-25 14:00:00,52.69,52.7,52.68,52.69,44733.0,42.539,42.5471,42.531,42.539,44733.0
2017-08-25 14:05:00,52.69,52.7,52.69,52.69,4200.0,42.539,42.5471,42.539,42.539,4200.0
2017-08-25 14:10:00,52.69,52.75,52.69,52.74,33451.0,42.539,42.5875,42.539,42.5794,33451.0
2017-08-25 14:15:00,52.75,52.79,52.75,52.79,9109.0,42.5875,42.6198,42.5875,42.6198,9109.0
2017-08-25 14:20:00,52.79,52.84,52.78,52.82,47871.0,42.6198,42.6601,42.6117,42.644,47871.0
2017-08-25 14:25:00,52.83,52.84,52.78,52.8,16979.0,42.6521,42.6601,42.6117,42.6279,16979.0
2017-08-25 14:30:00,52.8,52.81,52.77,52.8,26969.0,42.6279,42.6359,42.6036,42.6279,26969.0
2017-08-25 14:35:00,52.79,52.81,52.78,52.8,9998.0,42.6198,42.6359,42.6117,42.6279,9998.0
2017-08-25 14:40:00,52.8,52.8,52.78,52.78,5680.0,42.6279,42.6279,42.6117,42.6117,5680.0
2017-08-25 14:45:00,52.79,52.8,52.77,52.78,9885.0,42.6198,42.6279,42.6036,42.6117,9885.0
2017-08-25 14:50:00,52.77,52.77,52.72,52.74,23383.0,42.6036,42.6036,42.5633,42.5794,23383.0
2017-08-25 14:55:00,52.74,52.75,52.73,52.75,24830.0,42.5794,42.5875,42.5713,42.5875,24830.0
2017-08-25 15:00:00,52.75,52.77,52.71,52.73,29067.0,42.5875,42.6036,42.5552,42.5713,29067.0
2017-08-25 15:05:00,52.73,52.77,52.71,52.77,64565.0,42.5713,42.6036,42.5552,42.6036,64565.0
2017-08-25 15:10:00,52.77,52.82,52.76,52.77,58760.0,42.6036,42.644,42.5956,42.6036,58760.0
2017-08-25 15:15:00,52.77,52.84,52.77,52.83,59890.0,42.6036,42.6601,42.6036,42.6521,59890.0
2017-08-25 15:20:00,52.84,52.88,52.84,52.85,56399.0,42.6601,42.6924,42.6601,42.6682,56399.0
2017-08-25 15:25:00,52.86,52.86,52.79,52.8,27326.0,42.6763,42.6763,42.6198,42.6279,27326.0
2017-08-25 15:30:00,52.8,52.81,52.78,52.78,24826.0,42.6279,42.6359,42.6117,42.6117,24826.0
2017-08-25 15:35:00,52.79,52.79,52.72,52.75,22245.0,42.6198,42.6198,42.5633,42.5875,22245.0
2017-08-25 15:40:00,52.75,52.77,52.72,52.72,53581.0,42.5875,42.6036,42.5633,42.5633,53581.0
2017-08-25 15:45:00,52.72,52.73,52.69,52.7,79008.0,42.5633,42.5713,42.539,42.5471,79008.0
2017-08-25 15:50:00,52.7,52.71,52.66,52.7,92039.0,42.5471,42.5552,42.5148,42.5471,92039.0
2017-08-25 15:55:00,52.7,52.7,52.66,52.68,289503.0,42.5471,42.5471,42.5148,42.531,289503.0
2017-08-28 09:30:00,52.74,52.85,52.72,52.73,17072.0,42.5794,42.6682,42.5633,42.5713,17072.0
2017-08-28 09:35:00,52.73,52.81,52.72,52.74,34363.0,42.5713,42.6359,42.5633,42.5794,34363.0
2017-08-28 09:40:00,52.73,52.82,52.72,52.79,56357.0,42.5713,42.644,42.5633,42.6198,56357.0
2017-08-28 09:45:00,52.8,52.82,52.74,52.76,17414.0,42.6279,42.644,42.5794,42.5956,17414.0
2017-08-28 09:50:00,52.77,52.77,52.66,52.68,31492.0,42.6036,42.6036,42.5148,42.531,31492.0
2017-08-28 09:55:00,52.68,52.71,52.66,52.69,16800.0,42.531,42.5552,42.5148,42.539,16800.0
2017-08-28 10:00:00,52.69,52.71,52.62,52.66,17775.0,42.539,42.5552,42.4825,42.5148,17775.0
2017-08-28 10:05:00,52.66,52.66,52.6,52.61,17485.0,42.5148,42.5148,42.4664,42.4745,17485.0
2017-08-28 10:10:00,52.61,52.66,52.57,52.57,25290.0,42.4745,42.5148,42.4422,42.4422,25290.0
2017-08-28 10:15:00,52.58,52.6,52.55,52.59,11770.0,42.4502,42.4664,42.426,42.4583,11770.0
2017-08-28 10:20:00,52.59,52.6,52.52,52.54,14374.0,42.4583,42.4664,42.4018,42.4179,14374.0
2017-08-28 10:25:00,52.54,52.54,52.38,52.44,62452.0,42.4179,42.4179,42.2888,42.3372,62452.0
2017-08-28 10:30:00,52.43,52.46,52.38,52.45,23784.0,42.3291,42.3534,42.2888,42.3453,23784.0
2017-08-28 10:35:00,52.44,52.5,52.44,52.45,10200.0,42.3372,42.3857,42.3372,42.3453,10200.0
2017-08-28 10:40:00,52.44,52.44,52.35,52.38,12719.0,42.3372,42.3372,42.2645,42.2888,12719.0
2017-08-28 10:45:00,52.39,52.5,52.38,52.5,29890.0,42.2968,42.3857,42.2888,42.3857,29890.0
2017-08-28 10:50:00,52.5,52.55,52.5,52.53,20675.0,42.3857,42.426,42.3857,42.4099,20675.0
2017-08-28 10:55:00,52.54,52.58,52.49,52.5,50774.0,42.4179,42.4502,42.3776,42.3857,50774.0
2017-08-28 11:00:00,52.47,52.5,52.46,52.48,45040.0,42.3614,42.3857,42.3534,42.3695,45040.0
2017-08-28 11:05:00,52.49,52.49,52.43,52.45,19946.0,42.3776,42.3776,42.3291,42.3453,19946.0
2017-08-28 11:10:00,52.45,52.47,52.4,52.41,15066.0,42.3453,42.3614,42.3049,42.313,15066.0
2017-08-28 11:15:00,52.41,52.44,52.38,52.4,35150.0,42.313,42.3372,42.2888,42.3049,35150.0
2017-08-28 11:20:00,52.4,52.42,52.34,52.35,26132.0,42.3049,42.3211,42.2565,42.2645,26132.0
2017-08-28 11:25:00,52.35,52.36,52.32,52.34,18731.0,42.2645,42.2726,42.2403,42.2565,18731.0
2017-08-28 11:30:00,52.34,52.36,52.31,52.34,23033.0,42.2565,42.2726,42.2323,42.2565,23033.0
2017-08-28 11:35:00,52.34,52.36,52.3,52.31,41954.0,42.2565,42.2726,42.2242,42.2323,41954.0
2017-08-28 11:40:00,52.3,52.34,52.3,52.33,13200.0,42.2242,42.2565,42.2242,42.2484,13200.0
2017-08-28 11:45:00,52.33,52.35,52.26,52.27,41571.0,42.2484,42.2645,42.1919,42.2,41571.0
2017-08-28 11:50:00,52.27,52.36,52.26,52.35,14327.0,42.2,42.2726,42.1919,42.2645,14327.0
2017-08-28 11:55:00,52.34,52.38,52.33,52.34,29273.0,42.2565,42.2888,42.2484,42.2565,29273.0
2017-08-28 12:00:00,52.33,52.37,52.32,52.37,12800.0,42.2484,42.2807,42.2403,42.2807,12800.0
2017-08-28 12:05:00,52.37,52.42,52.37,52.41,45875.0,42.2807,42.3211,42.2807,42.313,45875.0
2017-08-28 12:10:00,52.41,52.44,52.38,52.39,22746.0,42.313,42.3372,42.2888,42.2968,22746.0
2017-08-28 12:15:00,52.39,52.39,52.33,52.34,19605.0,42.2968,42.2968,42.2484,42.2565,19605.0
2017-08-28 12:20:00,52.34,52.34,52.25,52.26,15530.0,42.2565,42.2565,42.1838,42.1919,15530.0
2017-08-28 12:25:00,52.27,52.31,52.25,52.28,20432.0,42.2,42.2323,42.1838,42.208,20432.0
2017-08-28 12:30:00,52.29,52.3,52.26,52.26,12326.0,42.2161,42.2242,42.1919,42.1919,12326.0
2017-08-28 12:35:00,52.26,52.29,52.25,52.25,19580.0,42.1919,42.2161,42.1838,42.1838,19580.0
2017-08-28 12:40:00,52.25,52.27,52.24,52.27,13242.0,42.1838,42.2,42.1757,42.2,13242.0
2017-08-28 12:45:00,52.27,52.29,52.23,52.23,23141.0,42.2,42.2161,42.1677,42.1677,23141.0
2017-08-28 12:50:00,52.24,52.25,52.19,52.21,27669.0,42.1757,42.1838,42.1354,42.1515,27669.0
2017-08-28 12:55:00,52.21,52.26,52.21,52.25,25209.0,42.1515,42.1919,42.1515,42.1838,25209.0
2017-08-28 13:00:00,52.25,52.27,52.24,52.26,26664.0,42.1838,42.2,42.1757,42.1919,26664.0
2017-08-28 13:05:00,52.26,52.3,52.25,52.3,42410.0,42.1919,42.2242,42.1838,42.2242,42410.0
2017-08-28 13:10:00,52.29,52.3,52.28,52.29,33330.0,42.2161,42.2242,42.208,42.2161,33330.0
2017-08-28 13:15:00,52.29,52.32,52.28,52.29,21960.0,42.2161,42.2403,42.208,42.2161,21960.0
2017-08-28 13:20:00,52.3,52.3,52.24,52.25,31446.0,42.2242,42.2242,42.1757,42.1838,31446.0
2017-08-28 13:25:00,52.25,52.26,52.21,52.22,21519.0,42.1838,42.1919,42.1515,42.1596,21519.0
2017-08-28 13:30:00,52.22,52.24,52.2,52.23,24244.0,42.1596,42.1757,42.1434,42.1677,24244.0
2017-08-28 13:35:00,52.23,52.23,52.2,52.2,19986.0,42.1677,42.1677,42.1434,42.1434,19986.0
2017-08-28 13:40:00,52.2,52.2,52.16,52.18,22936.0,42.1434,42.1434,42.1112,42.1273,22936.0
2017-08-28 13:45:00,52.18,52.19,52.16,52.19,20689.0,42.1273,42.1354,42.1112,42.1354,20689.0
2017-08-28 13:50:00,52.19,52.2,52.19,52.19,9866.0,42.1354,42.1434,42.1354,42.1354,9866.0
2017-08-28 13:55:00,52.19,52.19,52.12,52.18,63033.0,42.1354,42.1354,42.0789,42.1273,63033.0
2017-08-28 14:00:00,52.17,52.18,52.15,52.17,14065.0,42.1192,42.1273,42.1031,42.1192,14065.0
2017-08-28 14:05:00,52.17,52.17,52.14,52.15,17013.0,42.1192,42.1192,42.095,42.1031,17013.0
2017-08-28 14:10:00,52.16,52.18,52.15,52.16,24779.0,42.1112,42.1273,42.1031,42.1112,24779.0
2017-08-28 14:15:00,52.17,52.17,52.09,52.11,19703.0,42.1192,42.1192,42.0546,42.0708,19703.0
2017-08-28 14:20:00,52.12,52.13,52.09,52.12,63505.0,42.0789,42.0869,42.0546,42.0789,63505.0
2017-08-28 14:25:00,52.12,52.12,52.09,52.09,39830.0,42.0789,42.0789,42.0546,42.0546,39830.0
2017-08-28 14:30:00,52.09,52.11,52.06,52.1,44218.0,42.0546,42.0708,42.0304,42.0627,44218.0
2017-08-28 14:35:00,52.11,52.13,52.1,52.11,28489.0,42.0708,42.0869,42.0627,42.0708,28489.0
2017-08-28 14:40:00,52.11,52.13,52.09,52.13,20644.0,42.0708,42.0869,42.0546,42.0869,20644.0
2017-08-28 14:45:00,52.13,52.13,52.11,52.12,23783.0,42.0869,42.0869,42.0708,42.0789,23783.0
2017-08-28 14:50:00,52.13,52.14,52.12,52.12,28501.0,42.0869,42.095,42.0789,42.0789,28501.0
2017-08-28 14:55:00,52.12,52.14,52.09,52.11,60730.0,42.0789,42.095,42.0546,42.0708,60730.0
2017-08-28 15:00:00,52.11,52.18,52.1,52.15,82016.0,42.0708,42.1273,42.0627,42.1031,82016.0
2017-08-28 15:05:00,52.15,52.18,52.15,52.18,27184.0,42.1031,42.1273,42.1031,42.1273,27184.0
2017-08-28 15:10:00,52.17,52.2,52.17,52.18,82046.0,42.1192,42.1434,42.1192,42.1273,82046.0
2017-08-28 15:15:00,52.18,52.2,52.17,52.19,66293.0,42.1273,42.1434,42.1192,42.1354,66293.0
2017-08-28 15:20:00,52.18,52.22,52.17,52.22,56138.0,42.1273,42.1596,42.1192,42.1596,56138.0
2017-08-28 15:25:00,52.22,52.23,52.19,52.22,118140.0,42.1596,42.1677,42.1354,42.1596,118140.0
2017-08-28 15:30:00,52.23,52.26,52.22,52.25,51312.0,42.1677,42.1919,42.1596,42.1838,51312.0
2017-08-28 15:35:00,52.25,52.26,52.23,52.24,90409.0,42.1838,42.1919,42.1677,42.1757,90409.0
2017-08-28 15:40:00,52.24,52.25,52.24,52.25,41637.0,42.1757,42.1838,42.1757,42.1838,41637.0
2017-08-28 15:45:00,52.24,52.25,52.21,52.21,83995.0,42.1757,42.1838,42.1515,42.1515,83995.0
2017-08-28 15:50:00,52.21,52.22,52.15,52.16,127480.0,42.1515,42.1596,42.1031,42.1112,127480.0
2017-08-28 15:55:00,52.16,52.29,52.15,52.28,253067.0,42.1112,42.2161,42.1031,42.208,253067.0
2017-08-29 09:30:00,51.5,51.73,51.38,51.64,119464.0,41.5783,41.764,41.4814,41.6913,119464.0
2017-08-29 09:35:00,51.67,51.67,51.52,51.64,178083.0,41.7156,41.7156,41.5945,41.6913,178083.0
2017-08-29 09:40:00,51.63,51.71,51.6,51.62,91150.0,41.6833,41.7478,41.659,41.6752,91150.0
2017-08-29 09:45:00,51.64,51.72,51.62,51.65,67383.0,41.6913,41.7559,41.6752,41.6994,67383.0
2017-08-29 09:50:00,51.65,51.65,51.52,51.54,88411.0,41.6994,41.6994,41.5945,41.6106,88411.0
2017-08-29 09:55:00,51.53,51.63,51.5,51.51,56144.0,41.6025,41.6833,41.5783,41.5864,56144.0
2017-08-29 10:00:00,51.52,51.58,51.48,51.52,43117.0,41.5945,41.6429,41.5622,41.5945,43117.0
2017-08-29 10:05:00,51.51,51.51,51.46,51.48,108522.0,41.5864,41.5864,41.546,41.5622,108522.0
2017-08-29 10:10:00,51.48,51.5,51.4,51.43,30215.0,41.5622,41.5783,41.4976,41.5218,30215.0
2017-08-29 10:15:00,51.44,51.5,51.43,51.49,35246.0,41.5299,41.5783,41.5218,41.5702,35246.0
2017-08-29 10:20:00,51.49,51.53,51.44,51.51,99292.0,41.5702,41.6025,41.5299,41.5864,99292.0
2017-08-29 10:25:00,51.51,51.56,51.5,51.55,21935.0,41.5864,41.6267,41.5783,41.6187,21935.0
2017-08-29 10:30:00,51.55,51.66,51.55,51.65,69262.0,41.6187,41.7075,41.6187,41.6994,69262.0
2017-08-29 10:35:00,51.64,51.67,51.59,51.66,45612.0,41.6913,41.7156,41.651,41.7075,45612.0
2017-08-29 10:40:00,51.66,51.82,51.65,51.82,105230.0,41.7075,41.8367,41.6994,41.8367,105230.0
2017-08-29 10:45:00,51.81,51.82,51.71,51.73,34748.0,41.8286,41.8367,41.7478,41.764,34748.0
2017-08-29 10:50:00,51.73,51.83,51.72,51.76,75255.0,41.764,41.8447,41.7559,41.7882,75255.0
2017-08-29 10:55:00,51.76,51.77,51.72,51.77,18013.0,41.7882,41.7963,41.7559,41.7963,18013.0
2017-08-29 11:00:00,51.76,51.83,51.76,51.82,16144.0,41.7882,41.8447,41.7882,41.8367,16144.0
2017-08-29 11:05:00,51.82,51.89,51.78,51.87,47146.0,41.8367,41.8932,41.8044,41.877,47146.0
2017-08-29 11:10:00,51.86,51.86,51.82,51.83,44857.0,41.8689,41.8689,41.8367,41.8447,44857.0
2017-08-29 11:15:00,51.83,51.84,51.71,51.71,46479.0,41.8447,41.8528,41.7478,41.7478,46479.0
2017-08-29 11:20:00,51.71,51.74,51.63,51.63,27529.0,41.7478,41.7721,41.6833,41.6833,27529.0
2017-08-29 11:25:00,51.63,51.71,51.63,51.66,12200.0,41.6833,41.7478,41.6833,41.7075,12200.0
2017-08-29 11:30:00,51.66,51.69,51.61,51.64,21180.0,41.7075,41.7317,41.6671,41.6913,21180.0
2017-08-29 11:35:00,51.63,51.64,51.61,51.63,11338.0,41.6833,41.6913,41.6671,41.6833,11338.0
2017-08-29 11:40:00,51.64,51.7,51.63,51.7,37422.0,41.6913,41.7398,41.6833,41.7398,37422.0
2017-08-29 11:45:00,51.7,51.79,51.7,51.74,24077.0,41.7398,41.8124,41.7398,41.7721,24077.0
2017-08-29 11:50:00,51.74,51.76,51.69,51.71,19705.0,41.7721,41.7882,41.7317,41.7478,19705.0
2017-08-29 11:55:00,51.71,51.76,51.69,51.69,22203.0,41.7478,41.7882,41.7317,41.7317,22203.0
2017-08-29 12:00:00,51.69,51.72,51.67,51.67,10500.0,41.7317,41.7559,41.7156,41.7156,10500.0
2017-08-29 12:05:00,51.66,51.68,51.63,51.64,14000.0,41.7075,41.7236,41.6833,41.6913,14000.0
2017-08-29 12:10:00,51.65,51.69,51.64,51.69,18324.0,41.6994,41.7317,41.6913,41.7317,18324.0
2017-08-29 12:15:00,51.69,51.71,51.65,51.68,14589.0,41.7317,41.7478,41.6994,41.7236,14589.0
2017-08-29 12:20:00,51.68,51.79,51.68,51.78,29954.0,41.7236,41.8124,41.7236,41.8044,29954.0
2017-08-29 12:25:00,51.78,51.78,51.73,51.76,8202.0,41.8044,41.8044,41.764,41.7882,8202.0
2017-08-29 12:30:00,51.76,51.83,51.75,51.83,8500.0,41.7882,41.8447,41.7801,41.8447,8500.0
2017-08-29 12:35:00,51.84,51.86,51.82,51.86,6875.0,41.8528,41.8689,41.8367,41.8689,6875.0
2017-08-29 12:40:00,51.85,51.85,51.82,51.84,8775.0,41.8609,41.8609,41.8367,41.8528,8775.0
2017-08-29 12:45:00,51.84,51.9,51.82,51.89,9416.0,41.8528,41.9012,41.8367,41.8932,9416.0
2017-08-29 12:50:00,51.89,51.95,51.83,51.94,64350.0,41.8932,41.9416,41.8447,41.9335,64350.0
2017-08-29 12:55:00,51.93,51.98,51.93,51.95,80711.0,41.9255,41.9658,41.9255,41.9416,80711.0
2017-08-29 13:00:00,51.96,51.98,51.91,51.92,36902.0,41.9497,41.9658,41.9093,41.9174,36902.0
2017-08-29 13:05:00,51.92,51.97,51.91,51.95,18308.0,41.9174,41.9578,41.9093,41.9416,18308.0
2017-08-29 13:10:00,51.94,51.98,51.89,51.9,151296.0,41.9335,41.9658,41.8932,41.9012,151296.0
2017-08-29 13:15:00,51.9,51.92,51.83,51.91,54045.0,41.9012,41.9174,41.8447,41.9093,54045.0
2017-08-29 13:20:00,51.9,51.96,51.89,51.96,11564.0,41.9012,41.9497,41.8932,41.9497,11564.0
2017-08-29 13:25:00,51.95,52.0,51.93,51.96,12101.0,41.9416,41.982,41.9255,41.9497,12101.0
2017-08-29 13:30:00,51.96,51.99,51.92,51.92,46618.0,41.9497,41.9739,41.9174,41.9174,46618.0
2017-08-29 13:35:00,51.92,51.93,51.9,51.91,32688.0,41.9174,41.9255,41.9012,41.9093,32688.0
2017-08-29 13:40:00,51.91,51.92,51.84,51.87,26807.0,41.9093,41.9174,41.8528,41.877,26807.0
2017-08-29 13:45:00,51.88,51.92,51.86,51.91,12058.0,41.8851,41.9174,41.8689,41.9093,12058.0
2017-08-29 13:50:00,51.9,51.9,51.84,51.9,15532.0,41.9012,41.9012,41.8528,41.9012,15532.0
2017-08-29 13:55:00,51.91,51.92,51.89,51.89,7514.0,41.9093,41.9174,41.8932,41.8932,7514.0
2017-08-29 14:00:00,51.88,51.94,51.88,51.91,21660.0,41.8851,41.9335,41.8851,41.9093,21660.0
2017-08-29 14:05:00,51.91,51.95,51.9,51.92,10047.0,41.9093,41.9416,41.9012,41.9174,10047.0
2017-08-29 14:10:00,51.93,51.93,51.88,51.9,85038.0,41.9255,41.9255,41.8851,41.9012,85038.0
2017-08-29 14:15:00,51.9,51.94,51.87,51.91,41764.0,41.9012,41.9335,41.877,41.9093,41764.0
2017-08-29 14:20:00,51.91,51.95,51.9,51.91,13866.0,41.9093,41.9416,41.9012,41.9093,13866.0
2017-08-29 14:25:00,51.91,51.92,51.89,51.9,15226.0,41.9093,41.9174,41.8932,41.9012,15226.0
2017-08-29 14:30:00,51.9,51.93,51.89,51.91,10365.0,41.9012,41.9255,41.8932,41.9093,10365.0
2017-08-29 14:35:00,51.91,51.95,51.9,51.91,11040.0,41.9093,41.9416,41.9012,41.9093,11040.0
2017-08-29 14:40:00,51.92,51.97,51.91,51.96,18176.0,41.9174,41.9578,41.9093,41.9497,18176.0
2017-08-29 14:45:00,51.97,51.99,51.95,51.98,11122.0,41.9578,41.9739,41.9416,41.9658,11122.0
2017-08-29 14:50:00,51.98,51.99,51.92,51.93,16096.0,41.9658,41.9739,41.9174,41.9255,16096.0
2017-08-29 14:55:00,51.94,51.99,51.94,51.98,7427.0,41.9335,41.9739,41.9335,41.9658,7427.0
2017-08-29 15:00:00,51.98,52.01,51.96,51.97,22256.0,41.9658,41.9901,41.9497,41.9578,22256.0
2017-08-29 15:05:00,51.97,51.97,51.93,51.97,9537.0,41.9578,41.9578,41.9255,41.9578,9537.0
2017-08-29 15:10:00,51.97,52.0,51.94,51.99,112528.0,41.9578,41.982,41.9335,41.9739,112528.0
2017-08-29 15:15:00,52.0,52.03,51.99,52.01,69514.0,41.982,42.0062,41.9739,41.9901,69514.0
2017-08-29 15:20:00,52.02,52.03,51.98,51.98,44707.0,41.9981,42.0062,41.9658,41.9658,44707.0
2017-08-29 15:25:00,51.98,51.99,51.93,51.93,22759.0,41.9658,41.9739,41.9255,41.9255,22759.0
2017-08-29 15:30:00,51.93,51.97,51.92,51.95,19736.0,41.9255,41.9578,41.9174,41.9416,19736.0
2017-08-29 15:35:00,51.94,51.95,51.87,51.89,22594.0,41.9335,41.9416,41.877,41.8932,22594.0
2017-08-29 15:40:00,51.89,51.96,51.89,51.96,35712.0,41.8932,41.9497,41.8932,41.9497,35712.0
2017-08-29 15:45:00,51.95,51.96,51.9,51.9,56344.0,41.9416,41.9497,41.9012,41.9012,56344.0
2017-08-29 15:50:00,51.9,51.91,51.87,51.88,55809.0,41.9012,41.9093,41.877,41.8851,55809.0
2017-08-29 15:55:00,51.88,51.91,51.85,51.9,244924.0,41.8851,41.9093,41.8609,41.9012,244924.0
2017-08-30 09:30:00,52.0,52.05,51.87,51.92,29622.0,41.982,42.0223,41.877,41.9174,29622.0
2017-08-30 09:35:00,51.92,51.95,51.79,51.88,337566.0,41.9174,41.9416,41.8124,41.8851,337566.0
2017-08-30 09:40:00,51.89,52.01,51.89,51.97,32703.0,41.8932,41.9901,41.8932,41.9578,32703.0
2017-08-30 09:45:00,51.98,52.04,51.96,52.0,23423.0,41.9658,42.0143,41.9497,41.982,23423.0
2017-08-30 09:50:00,52.0,52.08,51.95,52.07,91359.0,41.982,42.0466,41.9416,42.0385,91359.0
2017-08-30 09:55:00,52.06,52.14,52.05,52.11,35695.0,42.0304,42.095,42.0223,42.0708,35695.0
2017-08-30 10:00:00,52.12,52.13,52.05,52.06,18285.0,42.0789,42.0869,42.0223,42.0304,18285.0
2017-08-30 10:05:00,52.06,52.12,52.04,52.11,20501.0,42.0304,42.0789,42.0143,42.0708,20501.0
2017-08-30 10:10:00,52.11,52.13,52.09,52.12,24500.0,42.0708,42.0869,42.0546,42.0789,24500.0
2017-08-30 10:15:00,52.12,52.19,52.11,52.19,14786.0,42.0789,42.1354,42.0708,42.1354,14786.0
2017-08-30 10:20:00,52.2,52.2,52.14,52.19,19442.0,42.1434,42.1434,42.095,42.1354,19442.0
2017-08-30 10:25:00,52.2,52.22,52.17,52.2,73412.0,42.1434,42.1596,42.1192,42.1434,73412.0
2017-08-30 10:30:00,52.2,52.21,52.18,52.2,14115.0,42.1434,42.1515,42.1273,42.1434,14115.0
2017-08-30 10:35:00,52.2,52.2,52.07,52.08,41191.0,42.1434,42.1434,42.0385,42.0466,41191.0
2017-08-30 10:40:00,52.08,52.2,52.06,52.19,42496.0,42.0466,42.1434,42.0304,42.1354,42496.0
2017-08-30 10:45:00,52.19,52.26,52.17,52.26,64398.0,42.1354,42.1919,42.1192,42.1919,64398.0
2017-08-30 10:50:00,52.27,52.3,52.2,52.2,26045.0,42.2,42.2242,42.1434,42.1434,26045.0
2017-08-30 10:55:00,52.21,52.3,52.2,52.28,152280.0,42.1515,42.2242,42.1434,42.208,152280.0
2017-08-30 11:00:00,52.27,52.28,52.21,52.28,7938.0,42.2,42.208,42.1515,42.208,7938.0
2017-08-30 11:05:00,52.27,52.3,52.24,52.3,12774.0,42.2,42.2242,42.1757,42.2242,12774.0
2017-08-30 11:10:00,52.29,52.31,52.24,52.26,9657.0,42.2161,42.2323,42.1757,42.1919,9657.0
2017-08-30 11:15:00,52.26,52.29,52.25,52.28,8776.0,42.1919,42.2161,42.1838,42.208,8776.0
2017-08-30 11:20:00,52.28,52.31,52.26,52.3,38008.0,42.208,42.2323,42.1919,42.2242,38008.0
2017-08-30 11:25:00,52.3,52.34,52.29,52.34,10236.0,42.2242,42.2565,42.2161,42.2565,10236.0
2017-08-30 11:30:00,52.34,52.35,52.29,52.29,11323.0,42.2565,42.2645,42.2161,42.2161,11323.0
2017-08-30 11:35:00,52.29,52.29,52.22,52.22,8298.0,42.2161,42.2161,42.1596,42.1596,8298.0
2017-08-30 11:40:00,52.22,52.25,52.17,52.17,33526.0,42.1596,42.1838,42.1192,42.1192,33526.0
2017-08-30 11:45:00,52.16,52.18,52.14,52.16,10595.0,42.1112,42.1273,42.095,42.1112,10595.0
2017-08-30 11:50:00,52.16,52.18,52.16,52.18,8286.0,42.1112,42.1273,42.1112,42.1273,8286.0
2017-08-30 11:55:00,52.18,52.2,52.15,52.16,44926.0,42.1273,42.1434,42.1031,42.1112,44926.0
2017-08-30 12:00:00,52.15,52.15,52.12,52.14,7178.0,42.1031,42.1031,42.0789,42.095,7178.0
2017-08-30 12:05:00,52.14,52.17,52.12,52.17,20505.0,42.095,42.1192,42.0789,42.1192,20505.0
2017-08-30 12:10:00,52.16,52.16,52.11,52.12,15100.0,42.1112,42.1112,42.0708,42.0789,15100.0
2017-08-30 12:15:00,52.12,52.12,52.1,52.1,8377.0,42.0789,42.0789,42.0627,42.0627,8377.0
2017-08-30 12:20:00,52.1,52.11,52.06,52.07,24910.0,42.0627,42.0708,42.0304,42.0385,24910.0
2017-08-30 12:25:00,52.07,52.09,52.06,52.08,9500.0,42.0385,42.0546,42.0304,42.0466,9500.0
2017-08-30 12:30:00,52.08,52.09,52.07,52.08,5700.0,42.0466,42.0546,42.0385,42.0466,5700.0
2017-08-30 12:35:00,52.08,52.1,52.07,52.08,5546.0,42.0466,42.0627,42.0385,42.0466,5546.0
2017-08-30 12:40:00,52.07,52.1,52.07,52.09,9168.0,42.0385,42.0627,42.0385,42.0546,9168.0
2017-08-30 12:45:00,52.08,52.14,52.08,52.14,15194.0,42.0466,42.095,42.0466,42.095,15194.0
2017-08-30 12:50:00,52.13,52.15,52.12,52.15,3391.0,42.0869,42.1031,42.0789,42.1031,3391.0
2017-08-30 12:55:00,52.15,52.17,52.13,52.17,48396.0,42.1031,42.1192,42.0869,42.1192,48396.0
2017-08-30 13:00:00,52.18,52.19,52.16,52.18,14145.0,42.1273,42.1354,42.1112,42.1273,14145.0
2017-08-30 13:05:00,52.18,52.23,52.18,52.2,15482.0,42.1273,42.1677,42.1273,42.1434,15482.0
2017-08-30 13:10:00,52.19,52.25,52.18,52.22,21334.0,42.1354,42.1838,42.1273,42.1596,21334.0
2017-08-30 13:15:00,52.23,52.23,52.21,52.21,8000.0,42.1677,42.1677,42.1515,42.1515,8000.0
2017-08-30 13:20:00,52.22,52.22,52.2,52.22,3489.0,42.1596,42.1596,42.1434,42.1596,3489.0
2017-08-30 13:25:00,52.22,52.28,52.22,52.27,12861.0,42.1596,42.208,42.1596,42.2,12861.0
2017-08-30 13:30:00,52.27,52.28,52.22,52.23,11940.0,42.2,42.208,42.1596,42.1677,11940.0
2017-08-30 13:35:00,52.23,52.23,52.16,52.19,36030.0,42.1677,42.1677,42.1112,42.1354,36030.0
2017-08-30 13:40:00,52.18,52.19,52.16,52.16,11301.0,42.1273,42.1354,42.1112,42.1112,11301.0
2017-08-30 13:45:00,52.16,52.19,52.16,52.19,7914.0,42.1112,42.1354,42.1112,42.1354,7914.0
2017-08-30 13:50:00,52.19,52.21,52.18,52.2,25360.0,42.1354,42.1515,42.1273,42.1434,25360.0
2017-08-30 13:55:00,52.2,52.21,52.16,52.16,111631.0,42.1434,42.1515,42.1112,42.1112,111631.0
2017-08-30 14:00:00,52.16,52.17,52.13,52.15,34480.0,42.1112,42.1192,42.0869,42.1031,34480.0
2017-08-30 14:05:00,52.14,52.15,52.12,52.13,83167.0,42.095,42.1031,42.0789,42.0869,83167.0
2017-08-30 14:10:00,52.13,52.14,52.1,52.12,52328.0,42.0869,42.095,42.0627,42.0789,52328.0
2017-08-30 14:15:00,52.11,52.12,52.08,52.12,38407.0,42.0708,42.0789,42.0466,42.0789,38407.0
2017-08-30 14:20:00,52.11,52.14,52.1,52.11,31842.0,42.0708,42.095,42.0627,42.0708,31842.0
2017-08-30 14:25:00,52.11,52.11,52.06,52.08,28219.0,42.0708,42.0708,42.0304,42.0466,28219.0
2017-08-30 14:30:00,52.07,52.09,52.05,52.09,22167.0,42.0385,42.0546,42.0223,42.0546,22167.0
2017-08-30 14:35:00,52.08,52.13,52.08,52.13,20543.0,42.0466,42.0869,42.0466,42.0869,20543.0
2017-08-30 14:40:00,52.13,52.15,52.1,52.1,14610.0,42.0869,42.1031,42.0627,42.0627,14610.0
2017-08-30 14:45:00,52.1,52.15,52.09,52.15,43768.0,42.0627,42.1031,42.0546,42.1031,43768.0
2017-08-30 14:50:00,52.15,52.19,52.14,52.19,50582.0,42.1031,42.1354,42.095,42.1354,50582.0
2017-08-30 14:55:00,52.19,52.21,52.18,52.2,23341.0,42.1354,42.1515,42.1273,42.1434,23341.0
2017-08-30 15:00:00,52.21,52.22,52.18,52.19,32566.0,42.1515,42.1596,42.1273,42.1354,32566.0
2017-08-30 15:05:00,52.19,52.21,52.18,52.18,22542.0,42.1354,42.1515,42.1273,42.1273,22542.0
2017-08-30 15:10:00,52.18,52.19,52.17,52.17,24618.0,42.1273,42.1354,42.1192,42.1192,24618.0
2017-08-30 15:15:00,52.17,52.17,52.11,52.12,68281.0,42.1192,42.1192,42.0708,42.0789,68281.0
2017-08-30 15:20:00,52.12,52.17,52.11,52.16,68693.0,42.0789,42.1192,42.0708,42.1112,68693.0
2017-08-30 15:25:00,52.16,52.23,52.14,52.21,248288.0,42.1112,42.1677,42.095,42.1515,248288.0
2017-08-30 15:30:00,52.2,52.22,52.19,52.2,20290.0,42.1434,42.1596,42.1354,42.1434,20290.0
2017-08-30 15:35:00,52.2,52.2,52.16,52.18,85209.0,42.1434,42.1434,42.1112,42.1273,85209.0
2017-08-30 15:40:00,52.18,52.18,52.11,52.16,114621.0,42.1273,42.1273,42.0708,42.1112,114621.0
2017-08-30 15:45:00,52.16,52.2,52.15,52.16,81720.0,42.1112,42.1434,42.1031,42.1112,81720.0
2017-08-30 15:50:00,52.16,52.18,52.12,52.14,87895.0,42.1112,42.1273,42.0789,42.095,87895.0
2017-08-30 15:55:00,52.14,52.15,52.1,52.11,227838.0,42.095,42.1031,42.0627,42.0708,227838.0
2017-08-31 09:30:00,52.25,52.34,52.23,52.32,11133.0,42.1838,42.2565,42.1677,42.2403,11133.0
2017-08-31 09:35:00,52.32,52.35,52.21,52.24,41927.0,42.2403,42.2645,42.1515,42.1757,41927.0
2017-08-31 09:40:00,52.24,52.29,52.17,52.26,64021.0,42.1757,42.2161,42.1192,42.1919,64021.0
2017-08-31 09:45:00,52.25,52.27,52.16,52.22,31759.0,42.1838,42.2,42.1112,42.1596,31759.0
2017-08-31 09:50:00,52.24,52.24,52.13,52.21,26370.0,42.1757,42.1757,42.0869,42.1515,26370.0
2017-08-31 09:55:00,52.21,52.26,52.17,52.24,36324.0,42.1515,42.1919,42.1192,42.1757,36324.0
2017-08-31 10:00:00,52.25,52.35,52.24,52.35,50836.0,42.1838,42.2645,42.1757,42.2645,50836.0
2017-08-31 10:05:00,52.35,52.36,52.29,52.31,37422.0,42.2645,42.2726,42.2161,42.2323,37422.0
2017-08-31 10:10:00,52.3,52.36,52.28,52.36,23247.0,42.2242,42.2726,42.208,42.2726,23247.0
2017-08-31 10:15:00,52.36,52.42,52.34,52.35,82379.0,42.2726,42.3211,42.2565,42.2645,82379.0
2017-08-31 10:20:00,52.35,52.36,52.25,52.27,48504.0,42.2645,42.2726,42.1838,42.2,48504.0
2017-08-31 10:25:00,52.26,52.32,52.24,52.26,19040.0,42.1919,42.2403,42.1757,42.1919,19040.0
2017-08-31 10:30:00,52.26,52.26,52.15,52.22,103434.0,42.1919,42.1919,42.1031,42.1596,103434.0
2017-08-31 10:35:00,52.22,52.23,52.12,52.13,74427.0,42.1596,42.1677,42.0789,42.0869,74427.0
2017-08-31 10:40:00,52.13,52.22,52.13,52.22,24065.0,42.0869,42.1596,42.0869,42.1596,24065.0
2017-08-31 10:45:00,52.22,52.23,52.18,52.19,35115.0,42.1596,42.1677,42.1273,42.1354,35115.0
2017-08-31 10:50:00,52.2,52.25,52.2,52.23,12921.0,42.1434,42.1838,42.1434,42.1677,12921.0
2017-08-31 10:55:00,52.22,52.29,52.22,52.28,38380.0,42.1596,42.2161,42.1596,42.208,38380.0
2017-08-31 11:00:00,52.27,52.28,52.2,52.28,25963.0,42.2,42.208,42.1434,42.208,25963.0
2017-08-31 11:05:00,52.28,52.33,52.27,52.33,27344.0,42.208,42.2484,42.2,42.2484,27344.0
2017-08-31 11:10:00,52.35,52.38,52.34,52.36,11508.0,42.2645,42.2888,42.2565,42.2726,11508.0
2017-08-31 11:15:00,52.35,52.35,52.24,52.27,10023.0,42.2645,42.2645,42.1757,42.2,10023.0
2017-08-31 11:20:00,52.27,52.27,52.24,52.25,12325.0,42.2,42.2,42.1757,42.1838,12325.0
2017-08-31 11:25:00,52.25,52.35,52.24,52.34,15338.0,42.1838,42.2645,42.1757,42.2565,15338.0
2017-08-31 11:30:00,52.33,52.33,52.24,52.27,17703.0,42.2484,42.2484,42.1757,42.2,17703.0
2017-08-31 11:35:00,52.28,52.31,52.26,52.3,263733.0,42.208,42.2323,42.1919,42.2242,263733.0
2017-08-31 11:40:00,52.31,52.34,52.25,52.26,79606.0,42.2323,42.2565,42.1838,42.1919,79606.0
2017-08-31 11:45:00,52.25,52.27,52.24,52.25,36369.0,42.1838,42.2,42.1757,42.1838,36369.0
2017-08-31 11:50:00,52.25,52.28,52.22,52.24,99648.0,42.1838,42.208,42.1596,42.1757,99648.0
2017-08-31 11:55:00,52.24,52.24,52.2,52.22,22871.0,42.1757,42.1757,42.1434,42.1596,22871.0
2017-08-31 12:00:00,52.22,52.25,52.19,52.25,27147.0,42.1596,42.1838,42.1354,42.1838,27147.0
2017-08-31 12:05:00,52.25,52.25,52.2,52.21,22672.0,42.1838,42.1838,42.1434,42.1515,22672.0
2017-08-31 12:10:00,52.21,52.21,52.16,52.17,22413.0,42.1515,42.1515,42.1112,42.1192,22413.0
2017-08-31 12:15:00,52.18,52.21,52.16,52.19,48631.0,42.1273,42.1515,42.1112,42.1354,48631.0
2017-08-31 12:20:00,52.18,52.19,52.17,52.19,18030.0,42.1273,42.1354,42.1192,42.1354,18030.0
2017-08-31 12:25:00,52.19,52.19,52.14,52.15,15959.0,42.1354,42.1354,42.095,42.1031,15959.0
2017-08-31 12:30:00,52.15,52.17,52.12,52.14,33480.0,42.1031,42.1192,42.0789,42.095,33480.0
2017-08-31 12:35:00,52.13,52.15,52.12,52.14,21476.0,42.0869,42.1031,42.0789,42.095,21476.0
2017-08-31 12:40:00,52.15,52.15,52.13,52.14,6914.0,42.1031,42.1031,42.0869,42.095,6914.0
2017-08-31 12:45:00,52.13,52.14,52.1,52.11,22185.0,42.0869,42.095,42.0627,42.0708,22185.0
2017-08-31 12:50:00,52.11,52.13,52.1,52.11,29643.0,42.0708,42.0869,42.0627,42.0708,29643.0
2017-08-31 12:55:00,52.11,52.14,52.08,52.09,50532.0,42.0708,42.095,42.0466,42.0546,50532.0
2017-08-31 13:00:00,52.09,52.12,52.08,52.09,20618.0,42.0546,42.0789,42.0466,42.0546,20618.0
2017-08-31 13:05:00,52.09,52.09,52.06,52.08,8154.0,42.0546,42.0546,42.0304,42.0466,8154.0
2017-08-31 13:10:00,52.08,52.08,52.02,52.02,5670.0,42.0466,42.0466,41.9981,41.9981,5670.0
2017-08-31 13:15:00,52.03,52.06,52.01,52.06,22024.0,42.0062,42.0304,41.9901,42.0304,22024.0
2017-08-31 13:20:00,52.06,52.07,52.03,52.05,11180.0,42.0304,42.0385,42.0062,42.0223,11180.0
2017-08-31 13:25:00,52.05,52.07,52.05,52.06,10079.0,42.0223,42.0385,42.0223,42.0304,10079.0
2017-08-31 13:30:00,52.06,52.06,52.03,52.06,10545.0,42.0304,42.0304,42.0062,42.0304,10545.0
2017-08-31 13:35:00,52.06,52.09,52.06,52.08,6342.0,42.0304,42.0546,42.0304,42.0466,6342.0
2017-08-31 13:40:00,52.09,52.16,52.09,52.14,8905.0,42.0546,42.1112,42.0546,42.095,8905.0
2017-08-31 13:45:00,52.14,52.15,52.1,52.1,25216.0,42.095,42.1031,42.0627,42.0627,25216.0
2017-08-31 13:50:00,52.1,52.1,52.09,52.09,2875.0,42.0627,42.0627,42.0546,42.0546,2875.0
2017-08-31 13:55:00,52.09,52.09,52.06,52.08,9100.0,42.0546,42.0546,42.0304,42.0466,9100.0
2017-08-31 14:00:00,52.1,52.1,52.06,52.07,43059.0,42.0627,42.0627,42.0304,42.0385,43059.0
2017-08-31 14:05:00,52.07,52.11,52.07,52.07,11381.0,42.0385,42.0708,42.0385,42.0385,11381.0
2017-08-31 14:10:00,52.07,52.09,52.07,52.09,7593.0,42.0385,42.0546,42.0385,42.0546,7593.0
2017-08-31 14:15:00,52.1,52.12,52.07,52.07,13352.0,42.0627,42.0789,42.0385,42.0385,13352.0
2017-08-31 14:20:00,52.07,52.1,52.04,52.1,8948.0,42.0385,42.0627,42.0143,42.0627,8948.0
2017-08-31 14:25:00,52.08,52.1,52.08,52.08,10265.0,42.0466,42.0627,42.0466,42.0466,10265.0
2017-08-31 14:30:00,52.08,52.09,52.06,52.08,8617.0,42.0466,42.0546,42.0304,42.0466,8617.0
2017-08-31 14:35:00,52.09,52.11,52.09,52.1,12673.0,42.0546,42.0708,42.0546,42.0627,12673.0
2017-08-31 14:40:00,52.09,52.11,52.06,52.07,7509.0,42.0546,42.0708,42.0304,42.0385,7509.0
2017-08-31 14:45:00,52.06,52.1,52.06,52.07,12410.0,42.0304,42.0627,42.0304,42.0385,12410.0
2017-08-31 14:50:00,52.07,52.1,52.05,52.1,23721.0,42.0385,42.0627,42.0223,42.0627,23721.0
2017-08-31 14:55:00,52.1,52.14,52.08,52.13,22290.0,42.0627,42.095,42.0466,42.0869,22290.0
2017-08-31 15:00:00,52.13,52.13,52.09,52.09,22446.0,42.0869,42.0869,42.0546,42.0546,22446.0
2017-08-31 15:05:00,52.1,52.12,52.06,52.07,26720.0,42.0627,42.0789,42.0304,42.0385,26720.0
2017-08-31 15:10:00,52.06,52.07,52.01,52.05,37998.0,42.0304,42.0385,41.9901,42.0223,37998.0
2017-08-31 15:15:00,52.05,52.08,52.05,52.07,32383.0,42.0223,42.0466,42.0223,42.0385,32383.0
2017-08-31 15:20:00,52.08,52.09,52.04,52.08,89462.0,42.0466,42.0546,42.0143,42.0466,89462.0
2017-08-31 15:25:00,52.08,52.09,52.06,52.06,20282.0,42.0466,42.0546,42.0304,42.0304,20282.0
2017-08-31 15:30:00,52.07,52.1,52.06,52.1,39383.0,42.0385,42.0627,42.0304,42.0627,39383.0
2017-08-31 15:35:00,52.1,52.16,52.09,52.15,55030.0,42.0627,42.1112,42.0546,42.1031,55030.0
2017-08-31 15:40:00,52.15,52.16,52.11,52.13,65918.0,42.1031,42.1112,42.0708,42.0869,65918.0
2017-08-31 15:45:00,52.12,52.12,52.06,52.09,79915.0,42.0789,42.0789,42.0304,42.0546,79915.0
2017-08-31 15:50:00,52.08,52.08,52.03,52.03,104617.0,42.0466,42.0466,42.0062,42.0062,104617.0
2017-08-31 15:55:00,52.03,52.05,51.98,52.04,187541.0,42.0062,42.0223,41.9658,42.0143,187541.0
2017-09-01 09:30:00,52.1,52.17,51.98,52.16,38253.0,42.0627,42.1192,41.9658,42.1112,38253.0
2017-09-01 09:35:00,52.17,52.29,52.17,52.27,38149.0,42.1192,42.2161,42.1192,42.2,38149.0
2017-09-01 09:40:00,52.26,52.26,52.16,52.24,29469.0,42.1919,42.1919,42.1112,42.1757,29469.0
2017-09-01 09:45:00,52.25,52.39,52.24,52.38,44114.0,42.1838,42.2968,42.1757,42.2888,44114.0
2017-09-01 09:50:00,52.39,52.44,52.33,52.44,40708.0,42.2968,42.3372,42.2484,42.3372,40708.0
2017-09-01 09:55:00,52.45,52.52,52.43,52.5,34228.0,42.3453,42.4018,42.3291,42.3857,34228.0
2017-09-01 10:00:00,52.5,52.65,52.5,52.63,76982.0,42.3857,42.5068,42.3857,42.4906,76982.0
2017-09-01 10:05:00,52.64,52.65,52.59,52.61,117016.0,42.4987,42.5068,42.4583,42.4745,117016.0
2017-09-01 10:10:00,52.61,52.74,52.6,52.74,181062.0,42.4745,42.5794,42.4664,42.5794,181062.0
2017-09-01 10:15:00,52.74,52.74,52.66,52.69,19200.0,42.5794,42.5794,42.5148,42.539,19200.0
2017-09-01 10:20:00,52.69,52.69,52.59,52.6,45143.0,42.539,42.539,42.4583,42.4664,45143.0
2017-09-01 10:25:00,52.6,52.62,52.57,52.59,29441.0,42.4664,42.4825,42.4422,42.4583,29441.0
2017-09-01 10:30:00,52.59,52.65,52.57,52.63,28114.0,42.4583,42.5068,42.4422,42.4906,28114.0
2017-09-01 10:35:00,52.63,52.65,52.61,52.61,21555.0,42.4906,42.5068,42.4745,42.4745,21555.0
2017-09-01 10:40:00,52.62,52.65,52.6,52.62,26152.0,42.4825,42.5068,42.4664,42.4825,26152.0
2017-09-01 10:45:00,52.62,52.64,52.58,52.59,26874.0,42.4825,42.4987,42.4502,42.4583,26874.0
2017-09-01 10:50:00,52.58,52.6,52.57,52.57,32186.0,42.4502,42.4664,42.4422,42.4422,32186.0
2017-09-01 10:55:00,52.56,52.64,52.55,52.64,119119.0,42.4341,42.4987,42.426,42.4987,119119.0
2017-09-01 11:00:00,52.63,52.65,52.58,52.59,37892.0,42.4906,42.5068,42.4502,42.4583,37892.0
2017-09-01 11:05:00,52.59,52.59,52.52,52.56,45786.0,42.4583,42.4583,42.4018,42.4341,45786.0
2017-09-01 11:10:00,52.56,52.64,52.55,52.64,29703.0,42.4341,42.4987,42.426,42.4987,29703.0
2017-09-01 11:15:00,52.64,52.64,52.59,52.61,34225.0,42.4987,42.4987,42.4583,42.4745,34225.0
2017-09-01 11:20:00,52.61,52.61,52.59,52.61,113318.0,42.4745,42.4745,42.4583,42.4745,113318.0
2017-09-01 11:25:00,52.6,52.61,52.53,52.53,288470.0,42.4664,42.4745,42.4099,42.4099,288470.0
2017-09-01 11:30:00,52.53,52.55,52.48,52.51,21085.0,42.4099,42.426,42.3695,42.3937,21085.0
2017-09-01 11:35:00,52.5,52.52,52.49,52.49,12743.0,42.3857,42.4018,42.3776,42.3776,12743.0
2017-09-01 11:40:00,52.5,52.52,52.48,52.51,39587.0,42.3857,42.4018,42.3695,42.3937,39587.0
2017-09-01 11:45:00,52.52,52.54,52.49,52.51,29200.0,42.4018,42.4179,42.3776,42.3937,29200.0
2017-09-01 11:50:00,52.51,52.52,52.48,52.5,34222.0,42.3937,42.4018,42.3695,42.3857,34222.0
2017-09-01 11:55:00,52.5,52.53,52.49,52.52,17623.0,42.3857,42.4099,42.3776,42.4018,17623.0
2017-09-01 12:00:00,52.52,52.55,52.52,52.54,31405.0,42.4018,42.426,42.4018,42.4179,31405.0
2017-09-01 12:05:00,52.54,52.57,52.5,52.51,16063.0,42.4179,42.4422,42.3857,42.3937,16063.0
2017-09-01 12:10:00,52.51,52.52,52.49,52.51,11819.0,42.3937,42.4018,42.3776,42.3937,11819.0
2017-09-01 12:15:00,52.51,52.53,52.51,52.51,8300.0,42.3937,42.4099,42.3937,42.3937,8300.0
2017-09-01 12:20:00,52.51,52.52,52.5,52.5,8833.0,42.3937,42.4018,42.3857,42.3857,8833.0
2017-09-01 12:25:00,52.51,52.51,52.45,52.47,16297.0,42.3937,42.3937,42.3453,42.3614,16297.0
2017-09-01 12:30:00,52.46,52.47,52.44,52.45,12905.0,42.3534,42.3614,42.3372,42.3453,12905.0
2017-09-01 12:35:00,52.45,52.49,52.45,52.48,16115.0,42.3453,42.3776,42.3453,42.3695,16115.0
2017-09-01 12:40:00,52.49,52.53,52.48,52.53,11472.0,42.3776,42.4099,42.3695,42.4099,11472.0
2017-09-01 12:45:00,52.54,52.56,52.53,52.54,12160.0,42.4179,42.4341,42.4099,42.4179,12160.0
2017-09-01 12:50:00,52.54,52.59,52.54,52.56,48080.0,42.4179,42.4583,42.4179,42.4341,48080.0
2017-09-01 12:55:00,52.56,52.61,52.55,52.6,44325.0,42.4341,42.4745,42.426,42.4664,44325.0
2017-09-01 13:00:00,52.59,52.61,52.58,52.6,19992.0,42.4583,42.4745,42.4502,42.4664,19992.0
2017-09-01 13:05:00,52.6,52.62,52.59,52.62,25569.0,42.4664,42.4825,42.4583,42.4825,25569.0
2017-09-01 13:10:00,52.62,52.64,52.61,52.64,11663.0,42.4825,42.4987,42.4745,42.4987,11663.0
2017-09-01 13:15:00,52.64,52.66,52.63,52.63,9650.0,42.4987,42.5148,42.4906,42.4906,9650.0
2017-09-01 13:20:00,52.63,52.64,52.61,52.63,15519.0,42.4906,42.4987,42.4745,42.4906,15519.0
2017-09-01 13:25:00,52.63,52.64,52.62,52.64,4624.0,42.4906,42.4987,42.4825,42.4987,4624.0
2017-09-01 13:30:00,52.65,52.66,52.63,52.63,7063.0,42.5068,42.5148,42.4906,42.4906,7063.0
2017-09-01 13:35:00,52.63,52.65,52.62,52.63,24640.0,42.4906,42.5068,42.4825,42.4906,24640.0
2017-09-01 13:40:00,52.64,52.64,52.61,52.63,7597.0,42.4987,42.4987,42.4745,42.4906,7597.0
2017-09-01 13:45:00,52.62,52.63,52.61,52.62,17465.0,42.4825,42.4906,42.4745,42.4825,17465.0
2017-09-01 13:50:00,52.62,52.62,52.59,52.59,48585.0,42.4825,42.4825,42.4583,42.4583,48585.0
2017-09-01 13:55:00,52.59,52.59,52.56,52.56,15647.0,42.4583,42.4583,42.4341,42.4341,15647.0
2017-09-01 14:00:00,52.57,52.57,52.54,52.54,28451.0,42.4422,42.4422,42.4179,42.4179,28451.0
2017-09-01 14:05:00,52.54,52.54,52.48,52.48,16019.0,42.4179,42.4179,42.3695,42.3695,16019.0
2017-09-01 14:10:00,52.48,52.51,52.48,52.5,20177.0,42.3695,42.3937,42.3695,42.3857,20177.0
2017-09-01 14:15:00,52.5,52.5,52.47,52.48,13385.0,42.3857,42.3857,42.3614,42.3695,13385.0
2017-09-01 14:20:00,52.48,52.48,52.46,52.47,142798.0,42.3695,42.3695,42.3534,42.3614,142798.0
2017-09-01 14:25:00,52.47,52.48,52.46,52.46,8000.0,42.3614,42.3695,42.3534,42.3534,8000.0
2017-09-01 14:30:00,52.47,52.49,52.46,52.48,23128.0,42.3614,42.3776,42.3534,42.3695,23128.0
2017-09-01 14:35:00,52.48,52.48,52.46,52.47,12656.0,42.3695,42.3695,42.3534,42.3614,12656.0
2017-09-01 14:40:00,52.46,52.48,52.46,52.47,19008.0,42.3534,42.3695,42.3534,42.3614,19008.0
2017-09-01 14:45:00,52.47,52.48,52.46,52.48,10218.0,42.3614,42.3695,42.3534,42.3695,10218.0
2017-09-01 14:50:00,52.47,52.48,52.45,52.45,24331.0,42.3614,42.3695,42.3453,42.3453,24331.0
2017-09-01 14:55:00,52.46,52.46,52.45,52.45,13057.0,42.3534,42.3534,42.3453,42.3453,13057.0
2017-09-01 15:00:00,52.45,52.46,52.45,52.45,29163.0,42.3453,42.3534,42.3453,42.3453,29163.0
2017-09-01 15:05:00,52.45,52.46,52.45,52.46,16087.0,42.3453,42.3534,42.3453,42.3534,16087.0
2017-09-01 15:10:00,52.46,52.46,52.45,52.45,13345.0,42.3534,42.3534,42.3453,42.3453,13345.0
2017-09-01 15:15:00,52.45,52.46,52.45,52.45,11730.0,42.3453,42.3534,42.3453,42.3453,11730.0
2017-09-01 15:20:00,52.45,52.46,52.45,52.45,50304.0,42.3453,42.3534,42.3453,42.3453,50304.0
2017-09-01 15:25:00,52.45,52.47,52.45,52.47,60842.0,42.3453,42.3614,42.3453,42.3614,60842.0
2017-09-01 15:30:00,52.46,52.47,52.45,52.45,23294.0,42.3534,42.3614,42.3453,42.3453,23294.0
2017-09-01 15:35:00,52.45,52.46,52.45,52.46,28879.0,42.3453,42.3534,42.3453,42.3534,28879.0
2017-09-01 15:40:00,52.45,52.47,52.43,52.44,48264.0,42.3453,42.3614,42.3291,42.3372,48264.0
2017-09-01 15:45:00,52.44,52.5,52.43,52.49,47395.0,42.3372,42.3857,42.3291,42.3776,47395.0
2017-09-01 15:50:00,52.49,52.55,52.49,52.52,127439.0,42.3776,42.426,42.3776,42.4018,127439.0
2017-09-01 15:55:00,52.52,52.52,52.46,52.47,158372.0,42.4018,42.4018,42.3534,42.3614,158372.0
2017-09-05 09:30:00,51.98,52.12,51.9,52.06,134391.0,41.9658,42.0789,41.9012,42.0304,134391.0
2017-09-05 09:35:00,52.06,52.08,51.83,51.84,85177.0,42.0304,42.0466,41.8447,41.8528,85177.0
2017-09-05 09:40:00,51.84,51.94,51.8,51.8,115234.0,41.8528,41.9335,41.8205,41.8205,115234.0
2017-09-05 09:45:00,51.81,51.87,51.75,51.76,76908.0,41.8286,41.877,41.7801,41.7882,76908.0
2017-09-05 09:50:00,51.76,51.8,51.75,51.8,65924.0,41.7882,41.8205,41.7801,41.8205,65924.0
2017-09-05 09:55:00,51.8,51.9,51.75,51.9,266090.0,41.8205,41.9012,41.7801,41.9012,266090.0
2017-09-05 10:00:00,51.91,51.91,51.75,51.76,91233.0,41.9093,41.9093,41.7801,41.7882,91233.0
2017-09-05 10:05:00,51.77,51.84,51.75,51.83,41816.0,41.7963,41.8528,41.7801,41.8447,41816.0
2017-09-05 10:10:00,51.82,51.83,51.77,51.78,42410.0,41.8367,41.8447,41.7963,41.8044,42410.0
2017-09-05 10:15:00,51.78,51.82,51.75,51.8,30305.0,41.8044,41.8367,41.7801,41.8205,30305.0
2017-09-05 10:20:00,51.8,51.8,51.68,51.7,40854.0,41.8205,41.8205,41.7236,41.7398,40854.0
2017-09-05 10:25:00,51.71,51.72,51.67,51.68,83937.0,41.7478,41.7559,41.7156,41.7236,83937.0
2017-09-05 10:30:00,51.68,51.7,51.65,51.68,65276.0,41.7236,41.7398,41.6994,41.7236,65276.0
2017-09-05 10:35:00,51.68,51.74,51.67,51.69,69626.0,41.7236,41.7721,41.7156,41.7317,69626.0
2017-09-05 10:40:00,51.68,51.7,51.61,51.67,33686.0,41.7236,41.7398,41.6671,41.7156,33686.0
2017-09-05 10:45:00,51.67,51.69,51.62,51.69,112893.0,41.7156,41.7317,41.6752,41.7317,112893.0
2017-09-05 10:50:00,51.68,51.69,51.59,51.59,38354.0,41.7236,41.7317,41.651,41.651,38354.0
2017-09-05 10:55:00,51.6,51.6,51.55,51.59,44544.0,41.659,41.659,41.6187,41.651,44544.0
2017-09-05 11:00:00,51.58,51.7,51.55,51.69,25985.0,41.6429,41.7398,41.6187,41.7317,25985.0
2017-09-05 11:05:00,51.68,51.7,51.65,51.69,16959.0,41.7236,41.7398,41.6994,41.7317,16959.0
2017-09-05 11:10:00,51.69,51.69,51.56,51.57,195196.0,41.7317,41.7317,41.6267,41.6348,195196.0
2017-09-05 11:15:00,51.57,51.57,51.52,51.52,16615.0,41.6348,41.6348,41.5945,41.5945,16615.0
2017-09-05 11:20:00,51.52,51.53,51.47,51.53,105100.0,41.5945,41.6025,41.5541,41.6025,105100.0
2017-09-05 11:25:00,51.53,51.56,51.48,51.49,36612.0,41.6025,41.6267,41.5622,41.5702,36612.0
2017-09-05 11:30:00,51.49,51.55,51.48,51.48,52319.0,41.5702,41.6187,41.5622,41.5622,52319.0
2017-09-05 11:35:00,51.48,51.54,51.48,51.5,44197.0,41.5622,41.6106,41.5622,41.5783,44197.0
2017-09-05 11:40:00,51.5,51.56,51.49,51.55,20892.0,41.5783,41.6267,41.5702,41.6187,20892.0
2017-09-05 11:45:00,51.55,51.62,51.5,51.61,61369.0,41.6187,41.6752,41.5783,41.6671,61369.0
2017-09-05 11:50:00,51.61,51.61,51.55,51.57,43029.0,41.6671,41.6671,41.6187,41.6348,43029.0
2017-09-05 11:55:00,51.57,51.61,51.57,51.58,20875.0,41.6348,41.6671,41.6348,41.6429,20875.0
2017-09-05 12:00:00,51.57,51.57,51.44,51.45,37872.0,41.6348,41.6348,41.5299,41.5379,37872.0
2017-09-05 12:05:00,51.45,51.46,51.32,51.34,25216.0,41.5379,41.546,41.433,41.4491,25216.0
2017-09-05 12:10:00,51.34,51.38,51.31,51.31,17205.0,41.4491,41.4814,41.4249,41.4249,17205.0
2017-09-05 12:15:00,51.32,51.36,51.3,51.35,35557.0,41.433,41.4653,41.4168,41.4572,35557.0
2017-09-05 12:20:00,51.36,51.36,51.3,51.31,24006.0,41.4653,41.4653,41.4168,41.4249,24006.0
2017-09-05 12:25:00,51.31,51.32,51.2,51.2,92863.0,41.4249,41.433,41.3361,41.3361,92863.0
2017-09-05 12:30:00,51.21,51.23,51.14,51.17,65822.0,41.3442,41.3603,41.2877,41.3119,65822.0
2017-09-05 12:35:00,51.16,51.24,51.16,51.2,60189.0,41.3038,41.3684,41.3038,41.3361,60189.0
2017-09-05 12:40:00,51.2,51.21,51.15,51.19,30289.0,41.3361,41.3442,41.2957,41.328,30289.0
2017-09-05 12:45:00,51.19,51.19,51.13,51.13,30181.0,41.328,41.328,41.2796,41.2796,30181.0
2017-09-05 12:50:00,51.14,51.16,51.08,51.14,35446.0,41.2877,41.3038,41.2392,41.2877,35446.0
2017-09-05 12:55:00,51.14,51.15,51.09,51.13,39132.0,41.2877,41.2957,41.2473,41.2796,39132.0
2017-09-05 13:00:00,51.12,51.12,50.99,51.03,106358.0,41.2715,41.2715,41.1666,41.1989,106358.0
2017-09-05 13:05:00,51.04,51.04,50.95,50.95,30960.0,41.2069,41.2069,41.1343,41.1343,30960.0
2017-09-05 13:10:00,50.95,50.97,50.92,50.93,42067.0,41.1343,41.1504,41.11,41.1181,42067.0
2017-09-05 13:15:00,50.92,51.05,50.9,51.05,53037.0,41.11,41.215,41.0939,41.215,53037.0
2017-09-05 13:20:00,51.05,51.09,51.03,51.08,114780.0,41.215,41.2473,41.1989,41.2392,114780.0
2017-09-05 13:25:00,51.09,51.1,51.02,51.03,100748.0,41.2473,41.2554,41.1908,41.1989,100748.0
2017-09-05 13:30:00,51.03,51.04,50.93,50.93,154262.0,41.1989,41.2069,41.1181,41.1181,154262.0
2017-09-05 13:35:00,50.94,51.05,50.94,51.04,31826.0,41.1262,41.215,41.1262,41.2069,31826.0
2017-09-05 13:40:00,51.04,51.06,51.02,51.03,15866.0,41.2069,41.2231,41.1908,41.1989,15866.0
2017-09-05 13:45:00,51.02,51.06,50.99,51.0,19313.0,41.1908,41.2231,41.1666,41.1746,19313.0
2017-09-05 13:50:00,51.0,51.08,51.0,51.07,21348.0,41.1746,41.2392,41.1746,41.2311,21348.0
2017-09-05 13:55:00,51.07,51.07,51.02,51.06,25909.0,41.2311,41.2311,41.1908,41.2231,25909.0
2017-09-05 14:00:00,51.05,51.07,51.03,51.06,33306.0,41.215,41.2311,41.1989,41.2231,33306.0
2017-09-05 14:05:00,51.06,51.06,50.99,51.02,33344.0,41.2231,41.2231,41.1666,41.1908,33344.0
2017-09-05 14:10:00,51.02,51.04,50.99,50.99,15605.0,41.1908,41.2069,41.1666,41.1666,15605.0
2017-09-05 14:15:00,50.99,50.99,50.95,50.97,25196.0,41.1666,41.1666,41.1343,41.1504,25196.0
2017-09-05 14:20:00,50.97,51.01,50.93,50.95,43735.0,41.1504,41.1827,41.1181,41.1343,43735.0
2017-09-05 14:25:00,50.95,51.05,50.95,51.03,49015.0,41.1343,41.215,41.1343,41.1989,49015.0
2017-09-05 14:30:00,51.02,51.07,51.02,51.02,43564.0,41.1908,41.2311,41.1908,41.1908,43564.0
2017-09-05 14:35:00,51.03,51.06,51.0,51.0,44033.0,41.1989,41.2231,41.1746,41.1746,44033.0
2017-09-05 14:40:00,50.99,51.0,50.95,50.99,36880.0,41.1666,41.1746,41.1343,41.1666,36880.0
2017-09-05 14:45:00,50.99,51.0,50.9,50.91,64562.0,41.1666,41.1746,41.0939,41.102,64562.0
2017-09-05 14:50:00,50.9,50.93,50.88,50.9,49186.0,41.0939,41.1181,41.0778,41.0939,49186.0
2017-09-05 14:55:00,50.9,50.91,50.85,50.88,40573.0,41.0939,41.102,41.0535,41.0778,40573.0
2017-09-05 15:00:00,50.87,50.92,50.85,50.86,68241.0,41.0697,41.11,41.0535,41.0616,68241.0
2017-09-05 15:05:00,50.85,50.87,50.78,50.86,55120.0,41.0535,41.0697,40.997,41.0616,55120.0
2017-09-05 15:10:00,50.87,50.87,50.81,50.87,55411.0,41.0697,41.0697,41.0212,41.0697,55411.0
2017-09-05 15:15:00,50.86,50.88,50.8,50.8,43062.0,41.0616,41.0778,41.0132,41.0132,43062.0
2017-09-05 15:20:00,50.79,50.83,50.78,50.8,55468.0,41.0051,41.0374,40.997,41.0132,55468.0
2017-09-05 15:25:00,50.8,50.85,50.79,50.83,105129.0,41.0132,41.0535,41.0051,41.0374,105129.0
2017-09-05 15:30:00,50.84,50.97,50.84,50.97,194895.0,41.0455,41.1504,41.0455,41.1504,194895.0
2017-09-05 15:35:00,50.96,50.97,50.84,50.85,105048.0,41.1423,41.1504,41.0455,41.0535,105048.0
2017-09-05 15:40:00,50.85,50.87,50.82,50.85,78841.0,41.0535,41.0697,41.0293,41.0535,78841.0
2017-09-05 15:45:00,50.85,50.88,50.81,50.87,165427.0,41.0535,41.0778,41.0212,41.0697,165427.0
2017-09-05 15:50:00,50.87,50.88,50.81,50.82,129824.0,41.0697,41.0778,41.0212,41.0293,129824.0
2017-09-05 15:55:00,50.82,50.88,50.82,50.85,444924.0,41.0293,41.0778,41.0293,41.0535,444924.0
2017-09-06 09:30:00,51.03,51.18,50.99,51.05,152155.0,41.1989,41.32,41.1666,41.215,152155.0
2017-09-06 09:35:00,51.04,51.17,51.04,51.17,76991.0,41.2069,41.3119,41.2069,41.3119,76991.0
2017-09-06 09:40:00,51.16,51.2,51.12,51.17,165708.0,41.3038,41.3361,41.2715,41.3119,165708.0
2017-09-06 09:45:00,51.18,51.26,51.17,51.19,224912.0,41.32,41.3845,41.3119,41.328,224912.0
2017-09-06 09:50:00,51.18,51.18,51.08,51.15,74943.0,41.32,41.32,41.2392,41.2957,74943.0
2017-09-06 09:55:00,51.14,51.18,51.1,51.18,32761.0,41.2877,41.32,41.2554,41.32,32761.0
2017-09-06 10:00:00,51.19,51.3,51.19,51.26,58302.0,41.328,41.4168,41.328,41.3845,58302.0
2017-09-06 10:05:00,51.25,51.26,51.17,51.18,38083.0,41.3765,41.3845,41.3119,41.32,38083.0
2017-09-06 10:10:00,51.18,51.38,51.17,51.38,72470.0,41.32,41.4814,41.3119,41.4814,72470.0
2017-09-06 10:15:00,51.37,51.4,51.3,51.31,41730.0,41.4734,41.4976,41.4168,41.4249,41730.0
2017-09-06 10:20:00,51.3,51.37,51.3,51.33,196746.0,41.4168,41.4734,41.4168,41.4411,196746.0
2017-09-06 10:25:00,51.32,51.37,51.31,51.34,19960.0,41.433,41.4734,41.4249,41.4491,19960.0
2017-09-06 10:30:00,51.34,51.39,51.32,51.38,59491.0,41.4491,41.4895,41.433,41.4814,59491.0
2017-09-06 10:35:00,51.38,51.39,51.32,51.37,36419.0,41.4814,41.4895,41.433,41.4734,36419.0
2017-09-06 10:40:00,51.36,51.37,51.27,51.3,47795.0,41.4653,41.4734,41.3926,41.4168,47795.0
2017-09-06 10:45:00,51.31,51.31,51.2,51.24,71305.0,41.4249,41.4249,41.3361,41.3684,71305.0
2017-09-06 10:50:00,51.24,51.24,51.15,51.17,67910.0,41.3684,41.3684,41.2957,41.3119,67910.0
2017-09-06 10:55:00,51.17,51.21,51.14,51.18,38412.0,41.3119,41.3442,41.2877,41.32,38412.0
2017-09-06 11:00:00,51.17,51.2,51.16,51.17,59779.0,41.3119,41.3361,41.3038,41.3119,59779.0
2017-09-06 11:05:00,51.17,51.17,51.12,51.13,65832.0,41.3119,41.3119,41.2715,41.2796,65832.0
2017-09-06 11:10:00,51.13,51.15,51.06,51.06,104539.0,41.2796,41.2957,41.2231,41.2231,104539.0
2017-09-06 11:15:00,51.05,51.08,51.03,51.05,30264.0,41.215,41.2392,41.1989,41.215,30264.0
2017-09-06 11:20:00,51.06,51.1,51.05,51.09,27702.0,41.2231,41.2554,41.215,41.2473,27702.0
2017-09-06 11:25:00,51.1,51.13,51.07,51.07,29393.0,41.2554,41.2796,41.2311,41.2311,29393.0
2017-09-06 11:30:00,51.06,51.08,51.03,51.04,17241.0,41.2231,41.2392,41.1989,41.2069,17241.0
2017-09-06 11:35:00,51.03,51.03,50.97,50.98,21024.0,41.1989,41.1989,41.1504,41.1585,21024.0
2017-09-06 11:40:00,50.98,51.01,50.93,50.93,19134.0,41.1585,41.1827,41.1181,41.1181,19134.0
2017-09-06 11:45:00,50.93,50.93,50.84,50.84,36071.0,41.1181,41.1181,41.0455,41.0455,36071.0
2017-09-06 11:50:00,50.85,50.86,50.77,50.77,45688.0,41.0535,41.0616,40.9889,40.9889,45688.0
2017-09-06 11:55:00,50.77,50.84,50.75,50.83,52479.0,40.9889,41.0455,40.9728,41.0374,52479.0
2017-09-06 12:00:00,50.82,50.84,50.78,50.8,59651.0,41.0293,41.0455,40.997,41.0132,59651.0
2017-09-06 12:05:00,50.79,50.82,50.75,50.8,140999.0,41.0051,41.0293,40.9728,41.0132,140999.0
2017-09-06 12:10:00,50.8,50.85,50.79,50.84,41871.0,41.0132,41.0535,41.0051,41.0455,41871.0
2017-09-06 12:15:00,50.84,50.86,50.82,50.85,21838.0,41.0455,41.0616,41.0293,41.0535,21838.0
2017-09-06 12:20:00,50.85,50.86,50.8,50.81,18707.0,41.0535,41.0616,41.0132,41.0212,18707.0
2017-09-06 12:25:00,50.81,50.82,50.79,50.79,10956.0,41.0212,41.0293,41.0051,41.0051,10956.0
2017-09-06 12:30:00,50.79,50.79,50.74,50.75,26029.0,41.0051,41.0051,40.9647,40.9728,26029.0
2017-09-06 12:35:00,50.75,50.81,50.74,50.8,22268.0,40.9728,41.0212,40.9647,41.0132,22268.0
2017-09-06 12:40:00,50.8,50.81,50.78,50.78,20757.0,41.0132,41.0212,40.997,40.997,20757.0
2017-09-06 12:45:00,50.78,50.81,50.76,50.8,42801.0,40.997,41.0212,40.9809,41.0132,42801.0
2017-09-06 12:50:00,50.8,50.91,50.8,50.91,34278.0,41.0132,41.102,41.0132,41.102,34278.0
2017-09-06 12:55:00,50.91,51.05,50.9,51.03,120152.0,41.102,41.215,41.0939,41.1989,120152.0
2017-09-06 13:00:00,51.03,51.14,51.03,51.13,37150.0,41.1989,41.2877,41.1989,41.2796,37150.0
2017-09-06 13:05:00,51.14,51.21,51.14,51.2,64137.0,41.2877,41.3442,41.2877,41.3361,64137.0
2017-09-06 13:10:00,51.2,51.26,51.18,51.19,54770.0,41.3361,41.3845,41.32,41.328,54770.0
2017-09-06 13:15:00,51.19,51.19,51.14,51.17,25339.0,41.328,41.328,41.2877,41.3119,25339.0
2017-09-06 13:20:00,51.18,51.24,51.18,51.2,16206.0,41.32,41.3684,41.32,41.3361,16206.0
2017-09-06 13:25:00,51.2,51.25,51.19,51.22,56263.0,41.3361,41.3765,41.328,41.3522,56263.0
2017-09-06 13:30:00,51.21,51.25,51.15,51.16,79099.0,41.3442,41.3765,41.2957,41.3038,79099.0
2017-09-06 13:35:00,51.15,51.17,51.13,51.16,41750.0,41.2957,41.3119,41.2796,41.3038,41750.0
2017-09-06 13:40:00,51.18,51.18,51.14,51.17,13230.0,41.32,41.32,41.2877,41.3119,13230.0
2017-09-06 13:45:00,51.17,51.18,51.14,51.16,12575.0,41.3119,41.32,41.2877,41.3038,12575.0
2017-09-06 13:50:00,51.15,51.15,51.14,51.14,17025.0,41.2957,41.2957,41.2877,41.2877,17025.0
2017-09-06 13:55:00,51.14,51.15,51.12,51.13,17670.0,41.2877,41.2957,41.2715,41.2796,17670.0
2017-09-06 14:00:00,51.12,51.2,51.12,51.2,48978.0,41.2715,41.3361,41.2715,41.3361,48978.0
2017-09-06 14:05:00,51.2,51.22,51.16,51.16,16304.0,41.3361,41.3522,41.3038,41.3038,16304.0
2017-09-06 14:10:00,51.17,51.23,51.16,51.18,42819.0,41.3119,41.3603,41.3038,41.32,42819.0
2017-09-06 14:15:00,51.18,51.18,51.12,51.12,24188.0,41.32,41.32,41.2715,41.2715,24188.0
2017-09-06 14:20:00,51.12,51.16,51.1,51.16,37756.0,41.2715,41.3038,41.2554,41.3038,37756.0
2017-09-06 14:25:00,51.15,51.17,51.1,51.1,34303.0,41.2957,41.3119,41.2554,41.2554,34303.0
2017-09-06 14:30:00,51.1,51.12,51.09,51.12,89128.0,41.2554,41.2715,41.2473,41.2715,89128.0
2017-09-06 14:35:00,51.13,51.15,51.08,51.1,28327.0,41.2796,41.2957,41.2392,41.2554,28327.0
2017-09-06 14:40:00,51.1,51.1,51.05,51.05,32195.0,41.2554,41.2554,41.215,41.215,32195.0
2017-09-06 14:45:00,51.06,51.1,51.04,51.05,41113.0,41.2231,41.2554,41.2069,41.215,41113.0
2017-09-06 14:50:00,51.06,51.08,51.05,51.08,21215.0,41.2231,41.2392,41.215,41.2392,21215.0
2017-09-06 14:55:00,51.08,51.09,51.07,51.08,45147.0,41.2392,41.2473,41.2311,41.2392,45147.0
2017-09-06 15:00:00,51.09,51.09,51.03,51.04,22797.0,41.2473,41.2473,41.1989,41.2069,22797.0
2017-09-06 15:05:00,51.04,51.06,51.02,51.05,36799.0,41.2069,41.2231,41.1908,41.215,36799.0
2017-09-06 15:10:00,51.05,51.06,51.03,51.03,22343.0,41.215,41.2231,41.1989,41.1989,22343.0
2017-09-06 15:15:00,51.04,51.06,51.03,51.05,39050.0,41.2069,41.2231,41.1989,41.215,39050.0
2017-09-06 15:20:00,51.05,51.14,51.04,51.13,78443.0,41.215,41.2877,41.2069,41.2796,78443.0
2017-09-06 15:25:00,51.13,51.15,51.11,51.11,45859.0,41.2796,41.2957,41.2634,41.2634,45859.0
2017-09-06 15:30:00,51.1,51.11,51.04,51.05,85780.0,41.2554,41.2634,41.2069,41.215,85780.0
2017-09-06 15:35:00,51.05,51.05,51.01,51.01,57799.0,41.215,41.215,41.1827,41.1827,57799.0
2017-09-06 15:40:00,51.01,51.01,50.98,50.98,104183.0,41.1827,41.1827,41.1585,41.1585,104183.0
2017-09-06 15:45:00,50.99,50.99,50.94,50.94,31049.0,41.1666,41.1666,41.1262,41.1262,31049.0
2017-09-06 15:50:00,50.94,50.94,50.9,50.9,104444.0,41.1262,41.1262,41.0939,41.0939,104444.0
2017-09-06 15:55:00,50.9,50.95,50.9,50.94,144386.0,41.0939,41.1343,41.0939,41.1262,144386.0
2017-09-07 09:30:00,50.74,50.89,50.71,50.75,57528.0,40.9647,41.0858,40.9405,40.9728,57528.0
2017-09-07 09:35:00,50.73,50.73,50.57,50.58,38566.0,40.9566,40.9566,40.8275,40.8355,38566.0
2017-09-07 09:40:00,50.59,50.71,50.58,50.68,38434.0,40.8436,40.9405,40.8355,40.9163,38434.0
2017-09-07 09:45:00,50.68,50.68,50.53,50.62,69863.0,40.9163,40.9163,40.7952,40.8678,69863.0
2017-09-07 09:50:00,50.6,50.6,50.4,50.46,62563.0,40.8517,40.8517,40.6902,40.7387,62563.0
2017-09-07 09:55:00,50.46,50.47,50.29,50.3,58329.0,40.7387,40.7467,40.6014,40.6095,58329.0
2017-09-07 10:00:00,50.3,50.3,50.09,50.09,62697.0,40.6095,40.6095,40.4399,40.4399,62697.0
2017-09-07 10:05:00,50.09,50.12,50.0,50.03,254258.0,40.4399,40.4642,40.3673,40.3915,254258.0
2017-09-07 10:10:00,50.03,50.09,49.95,49.98,134806.0,40.3915,40.4399,40.3269,40.3511,134806.0
2017-09-07 10:15:00,49.98,49.99,49.89,49.9,189198.0,40.3511,40.3592,40.2785,40.2866,189198.0
2017-09-07 10:20:00,49.9,49.91,49.71,49.75,188078.0,40.2866,40.2946,40.1332,40.1655,188078.0
2017-09-07 10:25:00,49.75,49.76,49.6,49.6,195565.0,40.1655,40.1735,40.0443,40.0443,195565.0
2017-09-07 10:30:00,49.6,49.7,49.56,49.64,141452.0,40.0443,40.1251,40.0121,40.0766,141452.0
2017-09-07 10:35:00,49.63,49.71,49.6,49.62,102260.0,40.0686,40.1332,40.0443,40.0605,102260.0
2017-09-07 10:40:00,49.62,49.72,49.62,49.72,88723.0,40.0605,40.1412,40.0605,40.1412,88723.0
2017-09-07 10:45:00,49.72,49.89,49.7,49.89,159719.0,40.1412,40.2785,40.1251,40.2785,159719.0
2017-09-07 10:50:00,49.89,49.95,49.83,49.95,142090.0,40.2785,40.3269,40.23,40.3269,142090.0
2017-09-07 10:55:00,49.94,49.98,49.87,49.87,129871.0,40.3188,40.3511,40.2623,40.2623,129871.0
2017-09-07 11:00:00,49.87,49.96,49.86,49.91,116976.0,40.2623,40.335,40.2543,40.2946,116976.0
2017-09-07 11:05:00,49.91,49.91,49.7,49.7,120876.0,40.2946,40.2946,40.1251,40.1251,120876.0
2017-09-07 11:10:00,49.69,49.8,49.68,49.76,77379.0,40.117,40.2058,40.1089,40.1735,77379.0
2017-09-07 11:15:00,49.76,49.76,49.59,49.59,131430.0,40.1735,40.1735,40.0363,40.0363,131430.0
2017-09-07 11:20:00,49.6,49.62,49.56,49.57,186573.0,40.0443,40.0605,40.0121,40.0201,186573.0
2017-09-07 11:25:00,49.57,49.58,49.43,49.43,107286.0,40.0201,40.0282,39.9071,39.9071,107286.0
2017-09-07 11:30:00,49.43,49.51,49.39,49.39,53616.0,39.9071,39.9717,39.8748,39.8748,53616.0
2017-09-07 11:35:00,49.39,49.46,49.39,49.46,40438.0,39.8748,39.9313,39.8748,39.9313,40438.0
2017-09-07 11:40:00,49.47,49.52,49.4,49.44,48960.0,39.9394,39.9798,39.8829,39.9152,48960.0
2017-09-07 11:45:00,49.45,49.45,49.37,49.38,57269.0,39.9232,39.9232,39.8587,39.8667,57269.0
2017-09-07 11:50:00,49.39,49.4,49.31,49.37,61264.0,39.8748,39.8829,39.8102,39.8587,61264.0
2017-09-07 11:55:00,49.38,49.42,49.37,49.42,42534.0,39.8667,39.899,39.8587,39.899,42534.0
2017-09-07 12:00:00,49.41,49.5,49.39,49.49,139853.0,39.891,39.9636,39.8748,39.9555,139853.0
2017-09-07 12:05:00,49.49,49.53,49.48,49.51,43378.0,39.9555,39.9878,39.9475,39.9717,43378.0
2017-09-07 12:10:00,49.51,49.55,49.47,49.54,34520.0,39.9717,40.004,39.9394,39.9959,34520.0
2017-09-07 12:15:00,49.55,49.57,49.5,49.56,25000.0,40.004,40.0201,39.9636,40.0121,25000.0
2017-09-07 12:20:00,49.55,49.56,49.52,49.56,49918.0,40.004,40.0121,39.9798,40.0121,49918.0
2017-09-07 12:25:00,49.56,49.63,49.54,49.55,29083.0,40.0121,40.0686,39.9959,40.004,29083.0
2017-09-07 12:30:00,49.55,49.59,49.46,49.47,278473.0,40.004,40.0363,39.9313,39.9394,278473.0
2017-09-07 12:35:00,49.47,49.52,49.46,49.52,42105.0,39.9394,39.9798,39.9313,39.9798,42105.0
2017-09-07 12:40:00,49.52,49.59,49.52,49.59,31761.0,39.9798,40.0363,39.9798,40.0363,31761.0
2017-09-07 12:45:00,49.59,49.66,49.58,49.64,24806.0,40.0363,40.0928,40.0282,40.0766,24806.0
2017-09-07 12:50:00,49.65,49.66,49.6,49.64,71920.0,40.0847,40.0928,40.0443,40.0766,71920.0
2017-09-07 12:55:00,49.64,49.73,49.64,49.68,62401.0,40.0766,40.1493,40.0766,40.1089,62401.0
2017-09-07 13:00:00,49.68,49.69,49.64,49.64,24550.0,40.1089,40.117,40.0766,40.0766,24550.0
2017-09-07 13:05:00,49.64,49.64,49.61,49.62,16246.0,40.0766,40.0766,40.0524,40.0605,16246.0
2017-09-07 13:10:00,49.62,49.67,49.61,49.62,35002.0,40.0605,40.1009,40.0524,40.0605,35002.0
2017-09-07 13:15:00,49.63,49.63,49.49,49.5,149035.0,40.0686,40.0686,39.9555,39.9636,149035.0
2017-09-07 13:20:00,49.49,49.5,49.43,49.45,56310.0,39.9555,39.9636,39.9071,39.9232,56310.0
2017-09-07 13:25:00,49.46,49.46,49.39,49.4,60210.0,39.9313,39.9313,39.8748,39.8829,60210.0
2017-09-07 13:30:00,49.4,49.41,49.38,49.39,66990.0,39.8829,39.891,39.8667,39.8748,66990.0
2017-09-07 13:35:00,49.38,49.46,49.38,49.45,61719.0,39.8667,39.9313,39.8667,39.9232,61719.0
2017-09-07 13:40:00,49.45,49.51,49.44,49.5,19306.0,39.9232,39.9717,39.9152,39.9636,19306.0
2017-09-07 13:45:00,49.5,49.5,49.42,49.44,58417.0,39.9636,39.9636,39.899,39.9152,58417.0
2017-09-07 13:50:00,49.44,49.46,49.41,49.41,48560.0,39.9152,39.9313,39.891,39.891,48560.0
2017-09-07 13:55:00,49.41,49.5,49.41,49.5,26719.0,39.891,39.9636,39.891,39.9636,26719.0
2017-09-07 14:00:00,49.49,49.49,49.42,49.43,159840.0,39.9555,39.9555,39.899,39.9071,159840.0
2017-09-07 14:05:00,49.44,49.45,49.42,49.44,23261.0,39.9152,39.9232,39.899,39.9152,23261.0
2017-09-07 14:10:00,49.43,49.49,49.4,49.46,157929.0,39.9071,39.9555,39.8829,39.9313,157929.0
2017-09-07 14:15:00,49.47,49.52,49.47,49.51,43189.0,39.9394,39.9798,39.9394,39.9717,43189.0
2017-09-07 14:20:00,49.52,49.59,49.51,49.58,61234.0,39.9798,40.0363,39.9717,40.0282,61234.0
2017-09-07 14:25:00,49.58,49.58,49.55,49.57,28252.0,40.0282,40.0282,40.004,40.0201,28252.0
2017-09-07 14:30:00,49.57,49.58,49.55,49.56,17048.0,40.0201,40.0282,40.004,40.0121,17048.0
2017-09-07 14:35:00,49.55,49.56,49.48,49.48,91583.0,40.004,40.0121,39.9475,39.9475,91583.0
2017-09-07 14:40:00,49.48,49.57,49.48,49.56,26182.0,39.9475,40.0201,39.9475,40.0121,26182.0
2017-09-07 14:45:00,49.56,49.6,49.54,49.58,44550.0,40.0121,40.0443,39.9959,40.0282,44550.0
2017-09-07 14:50:00,49.58,49.65,49.57,49.63,29140.0,40.0282,40.0847,40.0201,40.0686,29140.0
2017-09-07 14:55:00,49.63,49.63,49.6,49.62,47752.0,40.0686,40.0686,40.0443,40.0605,47752.0
2017-09-07 15:00:00,49.62,49.63,49.57,49.57,33445.0,40.0605,40.0686,40.0201,40.0201,33445.0
2017-09-07 15:05:00,49.57,49.58,49.53,49.54,60370.0,40.0201,40.0282,39.9878,39.9959,60370.0
2017-09-07 15:10:00,49.55,49.62,49.53,49.6,49674.0,40.004,40.0605,39.9878,40.0443,49674.0
2017-09-07 15:15:00,49.59,49.62,49.58,49.59,25951.0,40.0363,40.0605,40.0282,40.0363,25951.0
2017-09-07 15:20:00,49.59,49.59,49.54,49.54,65296.0,40.0363,40.0363,39.9959,39.9959,65296.0
2017-09-07 15:25:00,49.54,49.55,49.5,49.51,76557.0,39.9959,40.004,39.9636,39.9717,76557.0
2017-09-07 15:30:00,49.51,49.54,49.5,49.51,78818.0,39.9717,39.9959,39.9636,39.9717,78818.0
2017-09-07 15:35:00,49.52,49.53,49.49,49.53,119769.0,39.9798,39.9878,39.9555,39.9878,119769.0
2017-09-07 15:40:00,49.52,49.54,49.48,49.54,69677.0,39.9798,39.9959,39.9475,39.9959,69677.0
2017-09-07 15:45:00,49.53,49.58,49.52,49.56,126745.0,39.9878,40.0282,39.9798,40.0121,126745.0
2017-09-07 15:50:00,49.55,49.56,49.5,49.52,141287.0,40.004,40.0121,39.9636,39.9798,141287.0
2017-09-07 15:55:00,49.52,49.59,49.52,49.59,287046.0,39.9798,40.0363,39.9798,40.0363,287046.0
2017-09-08 09:30:00,49.42,49.62,49.42,49.61,58334.0,39.899,40.0605,39.899,40.0524,58334.0
2017-09-08 09:35:00,49.6,49.9,49.58,49.9,109937.0,40.0443,40.2866,40.0282,40.2866,109937.0
2017-09-08 09:40:00,49.9,49.94,49.68,49.72,95996.0,40.2866,40.3188,40.1089,40.1412,95996.0
2017-09-08 09:45:00,49.74,49.96,49.74,49.87,74104.0,40.1574,40.335,40.1574,40.2623,74104.0
2017-09-08 09:50:00,49.88,49.92,49.83,49.92,148338.0,40.2704,40.3027,40.23,40.3027,148338.0
2017-09-08 09:55:00,49.91,49.93,49.89,49.9,254579.0,40.2946,40.3108,40.2785,40.2866,254579.0
2017-09-08 10:00:00,49.9,50.12,49.89,50.11,279414.0,40.2866,40.4642,40.2785,40.4561,279414.0
2017-09-08 10:05:00,50.11,50.19,50.01,50.02,76874.0,40.4561,40.5207,40.3754,40.3834,76874.0
2017-09-08 10:10:00,50.01,50.04,49.94,49.99,56212.0,40.3754,40.3996,40.3188,40.3592,56212.0
2017-09-08 10:15:00,50.01,50.04,49.92,49.92,85044.0,40.3754,40.3996,40.3027,40.3027,85044.0
2017-09-08 10:20:00,49.92,50.0,49.9,49.96,157776.0,40.3027,40.3673,40.2866,40.335,157776.0
2017-09-08 10:25:00,49.95,50.05,49.89,50.03,57820.0,40.3269,40.4077,40.2785,40.3915,57820.0
2017-09-08 10:30:00,50.02,50.06,49.98,50.02,47081.0,40.3834,40.4157,40.3511,40.3834,47081.0
2017-09-08 10:35:00,50.03,50.13,50.02,50.11,145883.0,40.3915,40.4722,40.3834,40.4561,145883.0
2017-09-08 10:40:00,50.11,50.33,50.08,50.32,305021.0,40.4561,40.6337,40.4319,40.6256,305021.0
2017-09-08 10:45:00,50.33,50.35,50.22,50.25,190351.0,40.6337,40.6499,40.5449,40.5691,190351.0
2017-09-08 10:50:00,50.26,50.26,50.15,50.17,96217.0,40.5772,40.5772,40.4884,40.5045,96217.0
2017-09-08 10:55:00,50.18,50.29,50.15,50.25,73979.0,40.5126,40.6014,40.4884,40.5691,73979.0
2017-09-08 11:00:00,50.25,50.41,50.25,50.35,190753.0,40.5691,40.6983,40.5691,40.6499,190753.0
2017-09-08 11:05:00,50.34,50.38,50.26,50.38,86660.0,40.6418,40.6741,40.5772,40.6741,86660.0
2017-09-08 11:10:00,50.37,50.37,50.15,50.16,47886.0,40.666,40.666,40.4884,40.4965,47886.0
2017-09-08 11:15:00,50.16,50.16,50.02,50.08,129027.0,40.4965,40.4965,40.3834,40.4319,129027.0
2017-09-08 11:20:00,50.08,50.16,50.05,50.14,16616.0,40.4319,40.4965,40.4077,40.4803,16616.0
2017-09-08 11:25:00,50.14,50.18,50.06,50.07,49251.0,40.4803,40.5126,40.4157,40.4238,49251.0
2017-09-08 11:30:00,50.07,50.16,50.06,50.08,24197.0,40.4238,40.4965,40.4157,40.4319,24197.0
2017-09-08 11:35:00,50.08,50.1,50.05,50.09,15041.0,40.4319,40.448,40.4077,40.4399,15041.0
2017-09-08 11:40:00,50.08,50.1,50.07,50.08,10904.0,40.4319,40.448,40.4238,40.4319,10904.0
2017-09-08 11:45:00,50.08,50.1,50.05,50.09,110385.0,40.4319,40.448,40.4077,40.4399,110385.0
2017-09-08 11:50:00,50.09,50.18,50.09,50.18,83698.0,40.4399,40.5126,40.4399,40.5126,83698.0
2017-09-08 11:55:00,50.18,50.19,50.05,50.06,56168.0,40.5126,40.5207,40.4077,40.4157,56168.0
2017-09-08 12:00:00,50.06,50.1,50.0,50.01,101333.0,40.4157,40.448,40.3673,40.3754,101333.0
2017-09-08 12:05:00,50.01,50.02,49.94,50.01,56972.0,40.3754,40.3834,40.3188,40.3754,56972.0
2017-09-08 12:10:00,50.0,50.0,49.96,49.99,35317.0,40.3673,40.3673,40.335,40.3592,35317.0
2017-09-08 12:15:00,49.98,50.04,49.97,50.01,18913.0,40.3511,40.3996,40.3431,40.3754,18913.0
2017-09-08 12:20:00,50.01,50.12,50.01,50.11,27885.0,40.3754,40.4642,40.3754,40.4561,27885.0
2017-09-08 12:25:00,50.09,50.11,50.08,50.1,6300.0,40.4399,40.4561,40.4319,40.448,6300.0
2017-09-08 12:30:00,50.1,50.12,50.06,50.11,21282.0,40.448,40.4642,40.4157,40.4561,21282.0
2017-09-08 12:35:00,50.11,50.12,50.09,50.12,10549.0,40.4561,40.4642,40.4399,40.4642,10549.0
2017-09-08 12:40:00,50.13,50.17,50.12,50.16,9773.0,40.4722,40.5045,40.4642,40.4965,9773.0
2017-09-08 12:45:00,50.15,50.16,50.13,50.13,8000.0,40.4884,40.4965,40.4722,40.4722,8000.0
2017-09-08 12:50:00,50.13,50.17,50.11,50.14,61532.0,40.4722,40.5045,40.4561,40.4803,61532.0
2017-09-08 12:55:00,50.15,50.16,50.13,50.13,18624.0,40.4884,40.4965,40.4722,40.4722,18624.0
2017-09-08 13:00:00,50.13,50.13,50.08,50.09,22582.0,40.4722,40.4722,40.4319,40.4399,22582.0
2017-09-08 13:05:00,50.08,50.09,50.06,50.09,20897.0,40.4319,40.4399,40.4157,40.4399,20897.0
2017-09-08 13:10:00,50.09,50.09,50.04,50.05,17718.0,40.4399,40.4399,40.3996,40.4077,17718.0
2017-09-08 13:15:00,50.04,50.06,50.02,50.02,40131.0,40.3996,40.4157,40.3834,40.3834,40131.0
2017-09-08 13:20:00,50.01,50.01,49.97,49.98,27058.0,40.3754,40.3754,40.3431,40.3511,27058.0
2017-09-08 13:25:00,49.97,49.98,49.95,49.96,27294.0,40.3431,40.3511,40.3269,40.335,27294.0
2017-09-08 13:30:00,49.96,50.02,49.96,50.02,12272.0,40.335,40.3834,40.335,40.3834,12272.0
2017-09-08 13:35:00,50.02,50.08,50.01,50.08,10800.0,40.3834,40.4319,40.3754,40.4319,10800.0
2017-09-08 13:40:00,50.08,50.09,50.06,50.07,14916.0,40.4319,40.4399,40.4157,40.4238,14916.0
2017-09-08 13:45:00,50.07,50.08,50.04,50.07,24022.0,40.4238,40.4319,40.3996,40.4238,24022.0
2017-09-08 13:50:00,50.07,50.09,50.06,50.08,16388.0,40.4238,40.4399,40.4157,40.4319,16388.0
2017-09-08 13:55:00,50.08,50.15,50.07,50.15,23354.0,40.4319,40.4884,40.4238,40.4884,23354.0
2017-09-08 14:00:00,50.15,50.21,50.14,50.2,73061.0,40.4884,40.5368,40.4803,40.5288,73061.0
2017-09-08 14:05:00,50.2,50.21,50.19,50.2,13406.0,40.5288,40.5368,40.5207,40.5288,13406.0
2017-09-08 14:10:00,50.21,50.33,50.2,50.33,19576.0,40.5368,40.6337,40.5288,40.6337,19576.0
2017-09-08 14:15:00,50.34,50.34,50.3,50.3,13131.0,40.6418,40.6418,40.6095,40.6095,13131.0
2017-09-08 14:20:00,50.29,50.34,50.28,50.33,18409.0,40.6014,40.6418,40.5933,40.6337,18409.0
2017-09-08 14:25:00,50.34,50.45,50.34,50.43,27263.0,40.6418,40.7306,40.6418,40.7144,27263.0
2017-09-08 14:30:00,50.43,50.44,50.41,50.44,21535.0,40.7144,40.7225,40.6983,40.7225,21535.0
2017-09-08 14:35:00,50.44,50.44,50.32,50.33,49190.0,40.7225,40.7225,40.6256,40.6337,49190.0
2017-09-08 14:40:00,50.33,50.36,50.3,50.31,18153.0,40.6337,40.6579,40.6095,40.6176,18153.0
2017-09-08 14:45:00,50.31,50.33,50.3,50.32,43126.0,40.6176,40.6337,40.6095,40.6256,43126.0
2017-09-08 14:50:00,50.32,50.32,50.28,50.29,550231.0,40.6256,40.6256,40.5933,40.6014,550231.0
2017-09-08 14:55:00,50.28,50.3,50.28,50.29,17106.0,40.5933,40.6095,40.5933,40.6014,17106.0
2017-09-08 15:00:00,50.29,50.31,50.28,50.3,32723.0,40.6014,40.6176,40.5933,40.6095,32723.0
2017-09-08 15:05:00,50.28,50.31,50.26,50.3,129898.0,40.5933,40.6176,40.5772,40.6095,129898.0
2017-09-08 15:10:00,50.3,50.31,50.21,50.24,40318.0,40.6095,40.6176,40.5368,40.561,40318.0
2017-09-08 15:15:00,50.23,50.23,50.18,50.18,57676.0,40.553,40.553,40.5126,40.5126,57676.0
2017-09-08 15:20:00,50.18,50.21,50.17,50.2,83297.0,40.5126,40.5368,40.5045,40.5288,83297.0
2017-09-08 15:25:00,50.2,50.21,50.1,50.1,204118.0,40.5288,40.5368,40.448,40.448,204118.0
2017-09-08 15:30:00,50.11,50.11,50.04,50.07,298650.0,40.4561,40.4561,40.3996,40.4238,298650.0
2017-09-08 15:35:00,50.06,50.08,50.04,50.07,174341.0,40.4157,40.4319,40.3996,40.4238,174341.0
2017-09-08 15:40:00,50.06,50.09,50.05,50.07,305085.0,40.4157,40.4399,40.4077,40.4238,305085.0
2017-09-08 15:45:00,50.06,50.07,50.03,50.05,160487.0,40.4157,40.4238,40.3915,40.4077,160487.0
2017-09-08 15:50:00,50.05,50.12,50.05,50.11,269726.0,40.4077,40.4642,40.4077,40.4561,269726.0
2017-09-08 15:55:00,50.11,50.17,50.1,50.17,343481.0,40.4561,40.5045,40.448,40.5045,343481.0
2017-09-11 09:30:00,50.76,51.36,50.76,51.36,395679.0,40.9809,41.4653,40.9809,41.4653,395679.0
2017-09-11 09:35:00,51.36,51.44,51.07,51.1,171613.0,41.4653,41.5299,41.2311,41.2554,171613.0
2017-09-11 09:40:00,51.09,51.23,51.02,51.21,261525.0,41.2473,41.3603,41.1908,41.3442,261525.0
2017-09-11 09:45:00,51.21,51.22,51.04,51.05,144725.0,41.3442,41.3522,41.2069,41.215,144725.0
2017-09-11 09:50:00,51.04,51.19,50.97,51.08,110956.0,41.2069,41.328,41.1504,41.2392,110956.0
2017-09-11 09:55:00,51.08,51.2,51.05,51.11,61668.0,41.2392,41.3361,41.215,41.2634,61668.0
2017-09-11 10:00:00,51.11,51.16,51.07,51.11,41764.0,41.2634,41.3038,41.2311,41.2634,41764.0
2017-09-11 10:05:00,51.11,51.2,51.11,51.19,92273.0,41.2634,41.3361,41.2634,41.328,92273.0
2017-09-11 10:10:00,51.18,51.27,51.18,51.25,147968.0,41.32,41.3926,41.32,41.3765,147968.0
2017-09-11 10:15:00,51.24,51.27,51.19,51.26,176609.0,41.3684,41.3926,41.328,41.3845,176609.0
2017-09-11 10:20:00,51.25,51.27,51.21,51.23,24493.0,41.3765,41.3926,41.3442,41.3603,24493.0
2017-09-11 10:25:00,51.22,51.23,51.13,51.21,34490.0,41.3522,41.3603,41.2796,41.3442,34490.0
2017-09-11 10:30:00,51.22,51.39,51.21,51.37,114141.0,41.3522,41.4895,41.3442,41.4734,114141.0
2017-09-11 10:35:00,51.36,51.37,51.22,51.24,56953.0,41.4653,41.4734,41.3522,41.3684,56953.0
2017-09-11 10:40:00,51.25,51.25,51.19,51.22,34078.0,41.3765,41.3765,41.328,41.3522,34078.0
2017-09-11 10:45:00,51.21,51.31,51.21,51.3,152050.0,41.3442,41.4249,41.3442,41.4168,152050.0
2017-09-11 10:50:00,51.3,51.31,51.23,51.28,127996.0,41.4168,41.4249,41.3603,41.4007,127996.0
2017-09-11 10:55:00,51.29,51.37,51.28,51.32,64948.0,41.4088,41.4734,41.4007,41.433,64948.0
2017-09-11 11:00:00,51.32,51.37,51.26,51.27,108930.0,41.433,41.4734,41.3845,41.3926,108930.0
2017-09-11 11:05:00,51.27,51.3,51.21,51.28,44532.0,41.3926,41.4168,41.3442,41.4007,44532.0
2017-09-11 11:10:00,51.29,51.34,51.28,51.3,90739.0,41.4088,41.4491,41.4007,41.4168,90739.0
2017-09-11 11:15:00,51.31,51.4,51.3,51.4,152473.0,41.4249,41.4976,41.4168,41.4976,152473.0
2017-09-11 11:20:00,51.4,51.53,51.38,51.53,105185.0,41.4976,41.6025,41.4814,41.6025,105185.0
2017-09-11 11:25:00,51.53,51.54,51.43,51.43,50238.0,41.6025,41.6106,41.5218,41.5218,50238.0
2017-09-11 11:30:00,51.43,51.5,51.42,51.48,91616.0,41.5218,41.5783,41.5137,41.5622,91616.0
2017-09-11 11:35:00,51.49,51.52,51.42,51.44,88290.0,41.5702,41.5945,41.5137,41.5299,88290.0
2017-09-11 11:40:00,51.44,51.49,51.43,51.47,50677.0,41.5299,41.5702,41.5218,41.5541,50677.0
2017-09-11 11:45:00,51.48,51.53,51.48,51.49,66803.0,41.5622,41.6025,41.5622,41.5702,66803.0
2017-09-11 11:50:00,51.49,51.59,51.49,51.56,46083.0,41.5702,41.651,41.5702,41.6267,46083.0
2017-09-11 11:55:00,51.56,51.59,51.54,51.55,42754.0,41.6267,41.651,41.6106,41.6187,42754.0
2017-09-11 12:00:00,51.56,51.56,51.47,51.52,58185.0,41.6267,41.6267,41.5541,41.5945,58185.0
2017-09-11 12:05:00,51.52,51.52,51.49,51.51,27978.0,41.5945,41.5945,41.5702,41.5864,27978.0
2017-09-11 12:10:00,51.51,51.54,51.48,51.52,33540.0,41.5864,41.6106,41.5622,41.5945,33540.0
2017-09-11 12:15:00,51.52,51.57,51.52,51.56,40937.0,41.5945,41.6348,41.5945,41.6267,40937.0
2017-09-11 12:20:00,51.57,51.58,51.55,51.56,25619.0,41.6348,41.6429,41.6187,41.6267,25619.0
2017-09-11 12:25:00,51.56,51.73,51.56,51.73,94081.0,41.6267,41.764,41.6267,41.764,94081.0
2017-09-11 12:30:00,51.73,51.81,51.72,51.81,62550.0,41.764,41.8286,41.7559,41.8286,62550.0
2017-09-11 12:35:00,51.8,51.81,51.67,51.69,551062.0,41.8205,41.8286,41.7156,41.7317,551062.0
2017-09-11 12:40:00,51.69,51.76,51.67,51.67,50816.0,41.7317,41.7882,41.7156,41.7156,50816.0
2017-09-11 12:45:00,51.67,51.7,51.61,51.61,32843.0,41.7156,41.7398,41.6671,41.6671,32843.0
2017-09-11 12:50:00,51.61,51.64,51.57,51.57,45893.0,41.6671,41.6913,41.6348,41.6348,45893.0
2017-09-11 12:55:00,51.57,51.58,51.52,51.53,116194.0,41.6348,41.6429,41.5945,41.6025,116194.0
2017-09-11 13:00:00,51.53,51.59,51.52,51.54,83127.0,41.6025,41.651,41.5945,41.6106,83127.0
2017-09-11 13:05:00,51.55,51.57,51.53,51.55,60924.0,41.6187,41.6348,41.6025,41.6187,60924.0
2017-09-11 13:10:00,51.56,51.59,51.54,51.59,43219.0,41.6267,41.651,41.6106,41.651,43219.0
2017-09-11 13:15:00,51.59,51.66,51.59,51.62,43062.0,41.651,41.7075,41.651,41.6752,43062.0
2017-09-11 13:20:00,51.62,51.63,51.58,51.63,44259.0,41.6752,41.6833,41.6429,41.6833,44259.0
2017-09-11 13:25:00,51.63,51.66,51.6,51.61,31518.0,41.6833,41.7075,41.659,41.6671,31518.0
2017-09-11 13:30:00,51.61,51.64,51.58,51.59,15560.0,41.6671,41.6913,41.6429,41.651,15560.0
2017-09-11 13:35:00,51.59,51.59,51.56,51.58,76569.0,41.651,41.651,41.6267,41.6429,76569.0
2017-09-11 13:40:00,51.57,51.6,51.57,51.59,27509.0,41.6348,41.659,41.6348,41.651,27509.0
2017-09-11 13:45:00,51.6,51.61,51.56,51.56,16437.0,41.659,41.6671,41.6267,41.6267,16437.0
2017-09-11 13:50:00,51.55,51.56,51.52,51.53,14245.0,41.6187,41.6267,41.5945,41.6025,14245.0
2017-09-11 13:55:00,51.52,51.57,51.5,51.57,23810.0,41.5945,41.6348,41.5783,41.6348,23810.0
2017-09-11 14:00:00,51.57,51.58,51.49,51.51,73582.0,41.6348,41.6429,41.5702,41.5864,73582.0
2017-09-11 14:05:00,51.51,51.52,51.47,51.47,25237.0,41.5864,41.5945,41.5541,41.5541,25237.0
2017-09-11 14:10:00,51.47,51.51,51.46,51.5,54988.0,41.5541,41.5864,41.546,41.5783,54988.0
2017-09-11 14:15:00,51.49,51.5,51.41,51.42,78635.0,41.5702,41.5783,41.5056,41.5137,78635.0
2017-09-11 14:20:00,51.42,51.42,51.34,51.36,56416.0,41.5137,41.5137,41.4491,41.4653,56416.0
2017-09-11 14:25:00,51.36,51.47,51.35,51.45,49241.0,41.4653,41.5541,41.4572,41.5379,49241.0
2017-09-11 14:30:00,51.45,51.52,51.44,51.51,18912.0,41.5379,41.5945,41.5299,41.5864,18912.0
2017-09-11 14:35:00,51.5,51.51,51.44,51.46,54025.0,41.5783,41.5864,41.5299,41.546,54025.0
2017-09-11 14:40:00,51.46,51.47,51.4,51.42,65701.0,41.546,41.5541,41.4976,41.5137,65701.0
2017-09-11 14:45:00,51.43,51.5,51.41,51.49,84863.0,41.5218,41.5783,41.5056,41.5702,84863.0
2017-09-11 14:50:00,51.5,51.52,51.46,51.51,60020.0,41.5783,41.5945,41.546,41.5864,60020.0
2017-09-11 14:55:00,51.51,51.51,51.39,51.39,44844.0,41.5864,41.5864,41.4895,41.4895,44844.0
2017-09-11 15:00:00,51.38,51.45,51.38,51.43,86843.0,41.4814,41.5379,41.4814,41.5218,86843.0
2017-09-11 15:05:00,51.44,51.48,51.43,51.46,79150.0,41.5299,41.5622,41.5218,41.546,79150.0
2017-09-11 15:10:00,51.45,51.48,51.43,51.47,24189.0,41.5379,41.5622,41.5218,41.5541,24189.0
2017-09-11 15:15:00,51.48,51.49,51.45,51.46,57116.0,41.5622,41.5702,41.5379,41.546,57116.0
2017-09-11 15:20:00,51.46,51.46,51.42,51.45,74415.0,41.546,41.546,41.5137,41.5379,74415.0
2017-09-11 15:25:00,51.45,51.46,51.41,51.46,105629.0,41.5379,41.546,41.5056,41.546,105629.0
2017-09-11 15:30:00,51.46,51.46,51.42,51.44,70155.0,41.546,41.546,41.5137,41.5299,70155.0
2017-09-11 15:35:00,51.44,51.49,51.41,51.47,223376.0,41.5299,41.5702,41.5056,41.5541,223376.0
2017-09-11 15:40:00,51.47,51.51,51.46,51.5,316673.0,41.5541,41.5864,41.546,41.5783,316673.0
2017-09-11 15:45:00,51.5,51.51,51.46,51.47,227188.0,41.5783,41.5864,41.546,41.5541,227188.0
2017-09-11 15:50:00,51.48,51.49,51.41,51.46,440533.0,41.5622,41.5702,41.5056,41.546,440533.0
2017-09-11 15:55:00,51.46,51.5,51.45,51.49,626619.0,41.546,41.5783,41.5379,41.5702,626619.0
2017-09-12 09:30:00,51.72,52.11,51.72,52.09,700957.0,41.7559,42.0708,41.7559,42.0546,700957.0
2017-09-12 09:35:00,52.09,52.37,52.07,52.35,393428.0,42.0546,42.2807,42.0385,42.2645,393428.0
2017-09-12 09:40:00,52.35,52.45,52.22,52.27,394800.0,42.2645,42.3453,42.1596,42.2,394800.0
2017-09-12 09:45:00,52.27,52.27,52.16,52.27,89905.0,42.2,42.2,42.1112,42.2,89905.0
2017-09-12 09:50:00,52.27,52.28,52.1,52.1,212947.0,42.2,42.208,42.0627,42.0627,212947.0
2017-09-12 09:55:00,52.11,52.27,52.11,52.27,209935.0,42.0708,42.2,42.0708,42.2,209935.0
2017-09-12 10:00:00,52.26,52.36,52.19,52.27,280365.0,42.1919,42.2726,42.1354,42.2,280365.0
2017-09-12 10:05:00,52.27,52.29,52.24,52.29,140253.0,42.2,42.2161,42.1757,42.2161,140253.0
2017-09-12 10:10:00,52.29,52.33,52.26,52.3,108213.0,42.2161,42.2484,42.1919,42.2242,108213.0
2017-09-12 10:15:00,52.3,52.3,52.19,52.24,79398.0,42.2242,42.2242,42.1354,42.1757,79398.0
2017-09-12 10:20:00,52.24,52.3,52.23,52.28,88361.0,42.1757,42.2242,42.1677,42.208,88361.0
2017-09-12 10:25:00,52.28,52.4,52.26,52.27,145986.0,42.208,42.3049,42.1919,42.2,145986.0
2017-09-12 10:30:00,52.26,52.37,52.26,52.32,126349.0,42.1919,42.2807,42.1919,42.2403,126349.0
2017-09-12 10:35:00,52.32,52.38,52.3,52.3,142141.0,42.2403,42.2888,42.2242,42.2242,142141.0
2017-09-12 10:40:00,52.3,52.38,52.29,52.31,82504.0,42.2242,42.2888,42.2161,42.2323,82504.0
2017-09-12 10:45:00,52.31,52.31,52.23,52.3,188722.0,42.2323,42.2323,42.1677,42.2242,188722.0
2017-09-12 10:50:00,52.3,52.44,52.3,52.43,390653.0,42.2242,42.3372,42.2242,42.3291,390653.0
2017-09-12 10:55:00,52.43,52.47,52.36,52.42,83053.0,42.3291,42.3614,42.2726,42.3211,83053.0
2017-09-12 11:00:00,52.42,52.42,52.33,52.4,77588.0,42.3211,42.3211,42.2484,42.3049,77588.0
2017-09-12 11:05:00,52.4,52.43,52.36,52.4,69984.0,42.3049,42.3291,42.2726,42.3049,69984.0
2017-09-12 11:10:00,52.41,52.48,52.4,52.44,137522.0,42.313,42.3695,42.3049,42.3372,137522.0
2017-09-12 11:15:00,52.44,52.44,52.35,52.35,62629.0,42.3372,42.3372,42.2645,42.2645,62629.0
2017-09-12 11:20:00,52.36,52.4,52.32,52.38,109424.0,42.2726,42.3049,42.2403,42.2888,109424.0
2017-09-12 11:25:00,52.39,52.43,52.37,52.38,71950.0,42.2968,42.3291,42.2807,42.2888,71950.0
2017-09-12 11:30:00,52.36,52.45,52.36,52.45,293669.0,42.2726,42.3453,42.2726,42.3453,293669.0
2017-09-12 11:35:00,52.45,52.56,52.44,52.54,138010.0,42.3453,42.4341,42.3372,42.4179,138010.0
2017-09-12 11:40:00,52.54,52.59,52.52,52.55,128420.0,42.4179,42.4583,42.4018,42.426,128420.0
2017-09-12 11:45:00,52.55,52.61,52.54,52.57,108740.0,42.426,42.4745,42.4179,42.4422,108740.0
2017-09-12 11:50:00,52.56,52.62,52.56,52.61,136468.0,42.4341,42.4825,42.4341,42.4745,136468.0
2017-09-12 11:55:00,52.61,52.61,52.55,52.58,171778.0,42.4745,42.4745,42.426,42.4502,171778.0
2017-09-12 12:00:00,52.57,52.62,52.56,52.59,96263.0,42.4422,42.4825,42.4341,42.4583,96263.0
2017-09-12 12:05:00,52.6,52.65,52.59,52.64,110217.0,42.4664,42.5068,42.4583,42.4987,110217.0
2017-09-12 12:10:00,52.64,52.7,52.64,52.69,49976.0,42.4987,42.5471,42.4987,42.539,49976.0
2017-09-12 12:15:00,52.7,52.71,52.63,52.68,56499.0,42.5471,42.5552,42.4906,42.531,56499.0
2017-09-12 12:20:00,52.68,52.68,52.64,52.68,86683.0,42.531,42.531,42.4987,42.531,86683.0
2017-09-12 12:25:00,52.68,52.7,52.64,52.64,38158.0,42.531,42.5471,42.4987,42.4987,38158.0
2017-09-12 12:30:00,52.64,52.69,52.63,52.68,57845.0,42.4987,42.539,42.4906,42.531,57845.0
2017-09-12 12:35:00,52.68,52.69,52.61,52.65,32707.0,42.531,42.539,42.4745,42.5068,32707.0
2017-09-12 12:40:00,52.65,52.72,52.64,52.7,84064.0,42.5068,42.5633,42.4987,42.5471,84064.0
2017-09-12 12:45:00,52.69,52.71,52.65,52.7,45367.0,42.539,42.5552,42.5068,42.5471,45367.0
2017-09-12 12:50:00,52.68,52.69,52.65,52.65,19711.0,42.531,42.539,42.5068,42.5068,19711.0
2017-09-12 12:55:00,52.65,52.71,52.65,52.7,19869.0,42.5068,42.5552,42.5068,42.5471,19869.0
2017-09-12 13:00:00,52.69,52.76,52.68,52.7,35257.0,42.539,42.5956,42.531,42.5471,35257.0
2017-09-12 13:05:00,52.7,52.77,52.68,52.7,32334.0,42.5471,42.6036,42.531,42.5471,32334.0
2017-09-12 13:10:00,52.71,52.72,52.68,52.72,15700.0,42.5552,42.5633,42.531,42.5633,15700.0
2017-09-12 13:15:00,52.72,52.76,52.7,52.71,46936.0,42.5633,42.5956,42.5471,42.5552,46936.0
2017-09-12 13:20:00,52.71,52.75,52.69,52.73,22589.0,42.5552,42.5875,42.539,42.5713,22589.0
2017-09-12 13:25:00,52.73,52.77,52.71,52.74,26876.0,42.5713,42.6036,42.5552,42.5794,26876.0
2017-09-12 13:30:00,52.74,52.76,52.73,52.73,37106.0,42.5794,42.5956,42.5713,42.5713,37106.0
2017-09-12 13:35:00,52.74,52.78,52.73,52.78,88715.0,42.5794,42.6117,42.5713,42.6117,88715.0
2017-09-12 13:40:00,52.77,52.78,52.74,52.76,97008.0,42.6036,42.6117,42.5794,42.5956,97008.0
2017-09-12 13:45:00,52.75,52.75,52.71,52.73,31491.0,42.5875,42.5875,42.5552,42.5713,31491.0
2017-09-12 13:50:00,52.73,52.74,52.65,52.67,81787.0,42.5713,42.5794,42.5068,42.5229,81787.0
2017-09-12 13:55:00,52.67,52.7,52.65,52.67,114716.0,42.5229,42.5471,42.5068,42.5229,114716.0
2017-09-12 14:00:00,52.66,52.67,52.64,52.66,82410.0,42.5148,42.5229,42.4987,42.5148,82410.0
2017-09-12 14:05:00,52.65,52.65,52.56,52.56,46226.0,42.5068,42.5068,42.4341,42.4341,46226.0
2017-09-12 14:10:00,52.56,52.57,52.51,52.55,70453.0,42.4341,42.4422,42.3937,42.426,70453.0
2017-09-12 14:15:00,52.56,52.61,52.56,52.6,80339.0,42.4341,42.4745,42.4341,42.4664,80339.0
2017-09-12 14:20:00,52.6,52.6,52.53,52.54,25375.0,42.4664,42.4664,42.4099,42.4179,25375.0
2017-09-12 14:25:00,52.55,52.58,52.52,52.58,29621.0,42.426,42.4502,42.4018,42.4502,29621.0
2017-09-12 14:30:00,52.58,52.64,52.56,52.63,26943.0,42.4502,42.4987,42.4341,42.4906,26943.0
2017-09-12 14:35:00,52.63,52.69,52.63,52.69,39045.0,42.4906,42.539,42.4906,42.539,39045.0
2017-09-12 14:40:00,52.68,52.72,52.66,52.71,28961.0,42.531,42.5633,42.5148,42.5552,28961.0
2017-09-12 14:45:00,52.71,52.74,52.67,52.73,67629.0,42.5552,42.5794,42.5229,42.5713,67629.0
2017-09-12 14:50:00,52.72,52.74,52.7,52.72,33824.0,42.5633,42.5794,42.5471,42.5633,33824.0
2017-09-12 14:55:00,52.71,52.74,52.7,52.73,45394.0,42.5552,42.5794,42.5471,42.5713,45394.0
2017-09-12 15:00:00,52.74,52.81,52.71,52.8,307856.0,42.5794,42.6359,42.5552,42.6279,307856.0
2017-09-12 15:05:00,52.79,52.8,52.74,52.76,241366.0,42.6198,42.6279,42.5794,42.5956,241366.0
2017-09-12 15:10:00,52.75,52.79,52.75,52.76,133049.0,42.5875,42.6198,42.5875,42.5956,133049.0
2017-09-12 15:15:00,52.76,52.8,52.74,52.75,204319.0,42.5956,42.6279,42.5794,42.5875,204319.0
2017-09-12 15:20:00,52.75,52.75,52.65,52.66,55103.0,42.5875,42.5875,42.5068,42.5148,55103.0
2017-09-12 15:25:00,52.66,52.68,52.63,52.66,159998.0,42.5148,42.531,42.4906,42.5148,159998.0
2017-09-12 15:30:00,52.66,52.7,52.65,52.7,144614.0,42.5148,42.5471,42.5068,42.5471,144614.0
2017-09-12 15:35:00,52.7,52.73,52.68,52.71,158131.0,42.5471,42.5713,42.531,42.5552,158131.0
2017-09-12 15:40:00,52.71,52.71,52.65,52.66,52044.0,42.5552,42.5552,42.5068,42.5148,52044.0
2017-09-12 15:45:00,52.66,52.68,52.63,52.67,157111.0,42.5148,42.531,42.4906,42.5229,157111.0
2017-09-12 15:50:00,52.66,52.68,52.66,52.66,187653.0,42.5148,42.531,42.5148,42.5148,187653.0
2017-09-12 15:55:00,52.66,52.7,52.63,52.7,434741.0,42.5148,42.5471,42.4906,42.5471,434741.0
2017-09-13 09:30:00,52.49,52.54,52.37,52.53,84489.0,42.3776,42.4179,42.2807,42.4099,84489.0
2017-09-13 09:35:00,52.53,52.6,52.45,52.47,39176.0,42.4099,42.4664,42.3453,42.3614,39176.0
2017-09-13 09:40:00,52.46,52.6,52.42,52.58,56804.0,42.3534,42.4664,42.3211,42.4502,56804.0
2017-09-13 09:45:00,52.59,52.67,52.59,52.64,86406.0,42.4583,42.5229,42.4583,42.4987,86406.0
2017-09-13 09:50:00,52.65,52.67,52.51,52.55,51889.0,42.5068,42.5229,42.3937,42.426,51889.0
2017-09-13 09:55:00,52.55,52.58,52.51,52.56,16888.0,42.426,42.4502,42.3937,42.4341,16888.0
2017-09-13 10:00:00,52.56,52.64,52.54,52.59,41533.0,42.4341,42.4987,42.4179,42.4583,41533.0
2017-09-13 10:05:00,52.59,52.72,52.59,52.71,109829.0,42.4583,42.5633,42.4583,42.5552,109829.0
2017-09-13 10:10:00,52.71,52.72,52.65,52.65,75125.0,42.5552,42.5633,42.5068,42.5068,75125.0
2017-09-13 10:15:00,52.66,52.71,52.59,52.71,117726.0,42.5148,42.5552,42.4583,42.5552,117726.0
2017-09-13 10:20:00,52.71,52.73,52.67,52.72,51711.0,42.5552,42.5713,42.5229,42.5633,51711.0
2017-09-13 10:25:00,52.73,52.76,52.69,52.73,21467.0,42.5713,42.5956,42.539,42.5713,21467.0
2017-09-13 10:30:00,52.73,52.88,52.73,52.86,113402.0,42.5713,42.6924,42.5713,42.6763,113402.0
2017-09-13 10:35:00,52.86,52.87,52.78,52.87,59829.0,42.6763,42.6844,42.6117,42.6844,59829.0
2017-09-13 10:40:00,52.87,52.87,52.82,52.84,52384.0,42.6844,42.6844,42.644,42.6601,52384.0
2017-09-13 10:45:00,52.85,52.87,52.79,52.79,75005.0,42.6682,42.6844,42.6198,42.6198,75005.0
2017-09-13 10:50:00,52.79,52.87,52.78,52.8,22972.0,42.6198,42.6844,42.6117,42.6279,22972.0
2017-09-13 10:55:00,52.8,52.83,52.77,52.82,51200.0,42.6279,42.6521,42.6036,42.644,51200.0
2017-09-13 11:00:00,52.81,52.82,52.73,52.75,26998.0,42.6359,42.644,42.5713,42.5875,26998.0
2017-09-13 11:05:00,52.75,52.78,52.73,52.76,30443.0,42.5875,42.6117,42.5713,42.5956,30443.0
2017-09-13 11:10:00,52.76,52.79,52.75,52.76,15895.0,42.5956,42.6198,42.5875,42.5956,15895.0
2017-09-13 11:15:00,52.77,52.77,52.72,52.73,29292.0,42.6036,42.6036,42.5633,42.5713,29292.0
2017-09-13 11:20:00,52.73,52.77,52.73,52.77,103167.0,42.5713,42.6036,42.5713,42.6036,103167.0
2017-09-13 11:25:00,52.77,52.79,52.74,52.79,43288.0,42.6036,42.6198,42.5794,42.6198,43288.0
2017-09-13 11:30:00,52.79,52.83,52.76,52.77,26857.0,42.6198,42.6521,42.5956,42.6036,26857.0
2017-09-13 11:35:00,52.77,52.79,52.74,52.76,31516.0,42.6036,42.6198,42.5794,42.5956,31516.0
2017-09-13 11:40:00,52.76,52.81,52.74,52.8,64524.0,42.5956,42.6359,42.5794,42.6279,64524.0
2017-09-13 11:45:00,52.8,52.84,52.78,52.8,55720.0,42.6279,42.6601,42.6117,42.6279,55720.0
2017-09-13 11:50:00,52.8,52.82,52.77,52.78,19905.0,42.6279,42.644,42.6036,42.6117,19905.0
2017-09-13 11:55:00,52.79,52.79,52.72,52.74,130730.0,42.6198,42.6198,42.5633,42.5794,130730.0
2017-09-13 12:00:00,52.75,52.77,52.74,52.75,33893.0,42.5875,42.6036,42.5794,42.5875,33893.0
2017-09-13 12:05:00,52.74,52.78,52.74,52.77,153178.0,42.5794,42.6117,42.5794,42.6036,153178.0
2017-09-13 12:10:00,52.78,52.81,52.76,52.77,94725.0,42.6117,42.6359,42.5956,42.6036,94725.0
2017-09-13 12:15:00,52.77,52.78,52.76,52.77,40024.0,42.6036,42.6117,42.5956,42.6036,40024.0
2017-09-13 12:20:00,52.78,52.83,52.77,52.82,106067.0,42.6117,42.6521,42.6036,42.644,106067.0
2017-09-13 12:25:00,52.82,52.82,52.81,52.82,107681.0,42.644,42.644,42.6359,42.644,107681.0
2017-09-13 12:30:00,52.82,52.85,52.81,52.84,194202.0,42.644,42.6682,42.6359,42.6601,194202.0
2017-09-13 12:35:00,52.84,52.84,52.81,52.82,21258.0,42.6601,42.6601,42.6359,42.644,21258.0
2017-09-13 12:40:00,52.82,52.82,52.79,52.8,84708.0,42.644,42.644,42.6198,42.6279,84708.0
2017-09-13 12:45:00,52.81,52.83,52.77,52.79,71013.0,42.6359,42.6521,42.6036,42.6198,71013.0
2017-09-13 12:50:00,52.79,52.82,52.78,52.8,39827.0,42.6198,42.644,42.6117,42.6279,39827.0
2017-09-13 12:55:00,52.79,52.8,52.77,52.8,28484.0,42.6198,42.6279,42.6036,42.6279,28484.0
2017-09-13 13:00:00,52.79,52.82,52.75,52.76,50671.0,42.6198,42.644,42.5875,42.5956,50671.0
2017-09-13 13:05:00,52.75,52.77,52.74,52.77,27237.0,42.5875,42.6036,42.5794,42.6036,27237.0
2017-09-13 13:10:00,52.77,52.79,52.74,52.76,21729.0,42.6036,42.6198,42.5794,42.5956,21729.0
2017-09-13 13:15:00,52.75,52.76,52.71,52.73,101770.0,42.5875,42.5956,42.5552,42.5713,101770.0
2017-09-13 13:20:00,52.73,52.74,52.69,52.71,86742.0,42.5713,42.5794,42.539,42.5552,86742.0
2017-09-13 13:25:00,52.71,52.73,52.68,52.69,57535.0,42.5552,42.5713,42.531,42.539,57535.0
2017-09-13 13:30:00,52.69,52.72,52.64,52.66,68446.0,42.539,42.5633,42.4987,42.5148,68446.0
2017-09-13 13:35:00,52.66,52.66,52.63,52.64,18751.0,42.5148,42.5148,42.4906,42.4987,18751.0
2017-09-13 13:40:00,52.64,52.65,52.63,52.64,14127.0,42.4987,42.5068,42.4906,42.4987,14127.0
2017-09-13 13:45:00,52.64,52.66,52.63,52.66,20330.0,42.4987,42.5148,42.4906,42.5148,20330.0
2017-09-13 13:50:00,52.65,52.66,52.63,52.66,19142.0,42.5068,42.5148,42.4906,42.5148,19142.0
2017-09-13 13:55:00,52.66,52.71,52.65,52.7,73582.0,42.5148,42.5552,42.5068,42.5471,73582.0
2017-09-13 14:00:00,52.7,52.72,52.67,52.7,106378.0,42.5471,42.5633,42.5229,42.5471,106378.0
2017-09-13 14:05:00,52.7,52.74,52.69,52.69,55046.0,42.5471,42.5794,42.539,42.539,55046.0
2017-09-13 14:10:00,52.7,52.77,52.69,52.76,57683.0,42.5471,42.6036,42.539,42.5956,57683.0
2017-09-13 14:15:00,52.76,52.79,52.74,52.74,27590.0,42.5956,42.6198,42.5794,42.5794,27590.0
2017-09-13 14:20:00,52.74,52.74,52.7,52.7,25659.0,42.5794,42.5794,42.5471,42.5471,25659.0
2017-09-13 14:25:00,52.71,52.78,52.71,52.76,34425.0,42.5552,42.6117,42.5552,42.5956,34425.0
2017-09-13 14:30:00,52.77,52.8,52.76,52.78,53521.0,42.6036,42.6279,42.5956,42.6117,53521.0
2017-09-13 14:35:00,52.77,52.78,52.75,52.78,86726.0,42.6036,42.6117,42.5875,42.6117,86726.0
2017-09-13 14:40:00,52.77,52.82,52.76,52.82,124986.0,42.6036,42.644,42.5956,42.644,124986.0
2017-09-13 14:45:00,52.81,52.86,52.79,52.85,44584.0,42.6359,42.6763,42.6198,42.6682,44584.0
2017-09-13 14:50:00,52.85,52.95,52.85,52.95,121614.0,42.6682,42.749,42.6682,42.749,121614.0
2017-09-13 14:55:00,52.95,52.97,52.93,52.94,204276.0,42.749,42.7651,42.7328,42.7409,204276.0
2017-09-13 15:00:00,52.94,52.95,52.85,52.86,210082.0,42.7409,42.749,42.6682,42.6763,210082.0
2017-09-13 15:05:00,52.85,52.89,52.83,52.87,104264.0,42.6682,42.7005,42.6521,42.6844,104264.0
2017-09-13 15:10:00,52.87,52.87,52.84,52.86,181415.0,42.6844,42.6844,42.6601,42.6763,181415.0
2017-09-13 15:15:00,52.86,52.86,52.8,52.8,54834.0,42.6763,42.6763,42.6279,42.6279,54834.0
2017-09-13 15:20:00,52.8,52.88,52.8,52.82,131259.0,42.6279,42.6924,42.6279,42.644,131259.0
2017-09-13 15:25:00,52.82,52.83,52.8,52.81,34398.0,42.644,42.6521,42.6279,42.6359,34398.0
2017-09-13 15:30:00,52.8,52.83,52.79,52.82,89331.0,42.6279,42.6521,42.6198,42.644,89331.0
2017-09-13 15:35:00,52.82,52.86,52.81,52.82,157443.0,42.644,42.6763,42.6359,42.644,157443.0
2017-09-13 15:40:00,52.82,52.85,52.8,52.83,135589.0,42.644,42.6682,42.6279,42.6521,135589.0
2017-09-13 15:45:00,52.83,52.87,52.81,52.87,287137.0,42.6521,42.6844,42.6359,42.6844,287137.0
2017-09-13 15:50:00,52.87,52.9,52.86,52.89,368023.0,42.6844,42.7086,42.6763,42.7005,368023.0
2017-09-13 15:55:00,52.88,52.9,52.87,52.9,535186.0,42.6924,42.7086,42.6844,42.7086,535186.0
2017-09-14 09:30:00,52.9,53.0,52.65,52.93,143650.0,42.7086,42.7893,42.5068,42.7328,143650.0
2017-09-14 09:35:00,52.93,53.05,52.92,53.02,39610.0,42.7328,42.8297,42.7247,42.8055,39610.0
2017-09-14 09:40:00,53.0,53.01,52.76,52.82,88477.0,42.7893,42.7974,42.5956,42.644,88477.0
2017-09-14 09:45:00,52.82,52.9,52.77,52.86,61339.0,42.644,42.7086,42.6036,42.6763,61339.0
2017-09-14 09:50:00,52.86,52.88,52.8,52.86,45336.0,42.6763,42.6924,42.6279,42.6763,45336.0
2017-09-14 09:55:00,52.86,52.93,52.85,52.9,57701.0,42.6763,42.7328,42.6682,42.7086,57701.0
2017-09-14 10:00:00,52.9,52.92,52.82,52.84,18118.0,42.7086,42.7247,42.644,42.6601,18118.0
2017-09-14 10:05:00,52.83,52.91,52.8,52.91,40311.0,42.6521,42.7167,42.6279,42.7167,40311.0
2017-09-14 10:10:00,52.91,52.99,52.89,52.97,40622.0,42.7167,42.7813,42.7005,42.7651,40622.0
2017-09-14 10:15:00,52.97,52.97,52.92,52.95,57566.0,42.7651,42.7651,42.7247,42.749,57566.0
2017-09-14 10:20:00,52.95,52.98,52.93,52.95,68997.0,42.749,42.7732,42.7328,42.749,68997.0
2017-09-14 10:25:00,52.95,52.96,52.93,52.95,125780.0,42.749,42.757,42.7328,42.749,125780.0
2017-09-14 10:30:00,52.94,52.97,52.91,52.96,39571.0,42.7409,42.7651,42.7167,42.757,39571.0
2017-09-14 10:35:00,52.95,52.98,52.92,52.95,31659.0,42.749,42.7732,42.7247,42.749,31659.0
2017-09-14 10:40:00,52.94,52.95,52.87,52.93,42916.0,42.7409,42.749,42.6844,42.7328,42916.0
2017-09-14 10:45:00,52.93,52.93,52.83,52.88,55438.0,42.7328,42.7328,42.6521,42.6924,55438.0
2017-09-14 10:50:00,52.87,52.87,52.8,52.83,58700.0,42.6844,42.6844,42.6279,42.6521,58700.0
2017-09-14 10:55:00,52.84,52.87,52.82,52.83,21654.0,42.6601,42.6844,42.644,42.6521,21654.0
2017-09-14 11:00:00,52.83,52.83,52.77,52.82,54051.0,42.6521,42.6521,42.6036,42.644,54051.0
2017-09-14 11:05:00,52.82,52.84,52.81,52.83,26413.0,42.644,42.6601,42.6359,42.6521,26413.0
2017-09-14 11:10:00,52.83,52.84,52.8,52.84,95122.0,42.6521,42.6601,42.6279,42.6601,95122.0
2017-09-14 11:15:00,52.83,52.9,52.79,52.82,97412.0,42.6521,42.7086,42.6198,42.644,97412.0
2017-09-14 11:20:00,52.81,52.81,52.72,52.79,64221.0,42.6359,42.6359,42.5633,42.6198,64221.0
2017-09-14 11:25:00,52.78,52.8,52.74,52.75,11275.0,42.6117,42.6279,42.5794,42.5875,11275.0
2017-09-14 11:30:00,52.76,52.76,52.72,52.74,26701.0,42.5956,42.5956,42.5633,42.5794,26701.0
2017-09-14 11:35:00,52.73,52.75,52.7,52.71,51843.0,42.5713,42.5875,42.5471,42.5552,51843.0
2017-09-14 11:40:00,52.7,52.72,52.68,52.71,41627.0,42.5471,42.5633,42.531,42.5552,41627.0
2017-09-14 11:45:00,52.71,52.72,52.63,52.63,55108.0,42.5552,42.5633,42.4906,42.4906,55108.0
2017-09-14 11:50:00,52.63,52.69,52.62,52.67,29344.0,42.4906,42.539,42.4825,42.5229,29344.0
2017-09-14 11:55:00,52.67,52.7,52.67,52.68,62302.0,42.5229,42.5471,42.5229,42.531,62302.0
2017-09-14 12:00:00,52.68,52.7,52.66,52.67,118745.0,42.531,42.5471,42.5148,42.5229,118745.0
2017-09-14 12:05:00,52.67,52.77,52.67,52.75,219683.0,42.5229,42.6036,42.5229,42.5875,219683.0
2017-09-14 12:10:00,52.75,52.78,52.74,52.77,17248.0,42.5875,42.6117,42.5794,42.6036,17248.0
2017-09-14 12:15:00,52.76,52.77,52.73,52.73,17094.0,42.5956,42.6036,42.5713,42.5713,17094.0
2017-09-14 12:20:00,52.73,52.75,52.71,52.74,20355.0,42.5713,42.5875,42.5552,42.5794,20355.0
2017-09-14 12:25:00,52.75,52.75,52.71,52.71,46645.0,42.5875,42.5875,42.5552,42.5552,46645.0
2017-09-14 12:30:00,52.72,52.75,52.71,52.72,74128.0,42.5633,42.5875,42.5552,42.5633,74128.0
2017-09-14 12:35:00,52.71,52.72,52.68,52.68,32940.0,42.5552,42.5633,42.531,42.531,32940.0
2017-09-14 12:40:00,52.68,52.7,52.67,52.69,9580.0,42.531,42.5471,42.5229,42.539,9580.0
2017-09-14 12:45:00,52.69,52.69,52.66,52.67,14093.0,42.539,42.539,42.5148,42.5229,14093.0
2017-09-14 12:50:00,52.67,52.69,52.66,52.68,12883.0,42.5229,42.539,42.5148,42.531,12883.0
2017-09-14 12:55:00,52.68,52.69,52.63,52.63,10113.0,42.531,42.539,42.4906,42.4906,10113.0
2017-09-14 13:00:00,52.63,52.63,52.6,52.61,24295.0,42.4906,42.4906,42.4664,42.4745,24295.0
2017-09-14 13:05:00,52.6,52.61,52.54,52.54,41131.0,42.4664,42.4745,42.4179,42.4179,41131.0
2017-09-14 13:10:00,52.55,52.55,52.52,52.54,15220.0,42.426,42.426,42.4018,42.4179,15220.0
2017-09-14 13:15:00,52.53,52.55,52.5,52.55,23600.0,42.4099,42.426,42.3857,42.426,23600.0
2017-09-14 13:20:00,52.54,52.55,52.51,52.51,10537.0,42.4179,42.426,42.3937,42.3937,10537.0
2017-09-14 13:25:00,52.51,52.53,52.49,52.51,70281.0,42.3937,42.4099,42.3776,42.3937,70281.0
2017-09-14 13:30:00,52.51,52.54,52.49,52.49,36928.0,42.3937,42.4179,42.3776,42.3776,36928.0
2017-09-14 13:35:00,52.48,52.5,52.45,52.45,66580.0,42.3695,42.3857,42.3453,42.3453,66580.0
2017-09-14 13:40:00,52.45,52.46,52.41,52.41,17080.0,42.3453,42.3534,42.313,42.313,17080.0
2017-09-14 13:45:00,52.41,52.42,52.36,52.37,40606.0,42.313,42.3211,42.2726,42.2807,40606.0
2017-09-14 13:50:00,52.36,52.37,52.33,52.35,27827.0,42.2726,42.2807,42.2484,42.2645,27827.0
2017-09-14 13:55:00,52.35,52.36,52.33,52.34,33812.0,42.2645,42.2726,42.2484,42.2565,33812.0
2017-09-14 14:00:00,52.34,52.39,52.33,52.37,48004.0,42.2565,42.2968,42.2484,42.2807,48004.0
2017-09-14 14:05:00,52.36,52.4,52.35,52.37,27958.0,42.2726,42.3049,42.2645,42.2807,27958.0
2017-09-14 14:10:00,52.36,52.44,52.36,52.43,59412.0,42.2726,42.3372,42.2726,42.3291,59412.0
2017-09-14 14:15:00,52.44,52.46,52.41,52.43,55134.0,42.3372,42.3534,42.313,42.3291,55134.0
2017-09-14 14:20:00,52.43,52.48,52.43,52.46,40226.0,42.3291,42.3695,42.3291,42.3534,40226.0
2017-09-14 14:25:00,52.47,52.48,52.44,52.45,22195.0,42.3614,42.3695,42.3372,42.3453,22195.0
2017-09-14 14:30:00,52.44,52.46,52.43,52.44,20724.0,42.3372,42.3534,42.3291,42.3372,20724.0
2017-09-14 14:35:00,52.44,52.46,52.42,52.43,40499.0,42.3372,42.3534,42.3211,42.3291,40499.0
2017-09-14 14:40:00,52.43,52.43,52.4,52.41,112520.0,42.3291,42.3291,42.3049,42.313,112520.0
2017-09-14 14:45:00,52.41,52.42,52.39,52.39,48882.0,42.313,42.3211,42.2968,42.2968,48882.0
2017-09-14 14:50:00,52.39,52.39,52.34,52.34,53770.0,42.2968,42.2968,42.2565,42.2565,53770.0
2017-09-14 14:55:00,52.34,52.35,52.33,52.35,62899.0,42.2565,42.2645,42.2484,42.2645,62899.0
2017-09-14 15:00:00,52.35,52.37,52.34,52.35,17907.0,42.2645,42.2807,42.2565,42.2645,17907.0
2017-09-14 15:05:00,52.35,52.36,52.34,52.36,13945.0,42.2645,42.2726,42.2565,42.2726,13945.0
2017-09-14 15:10:00,52.36,52.37,52.34,52.37,21076.0,42.2726,42.2807,42.2565,42.2807,21076.0
2017-09-14 15:15:00,52.37,52.43,52.34,52.43,41926.0,42.2807,42.3291,42.2565,42.3291,41926.0
2017-09-14 15:20:00,52.43,52.44,52.39,52.39,55879.0,42.3291,42.3372,42.2968,42.2968,55879.0
2017-09-14 15:25:00,52.38,52.39,52.34,52.36,65298.0,42.2888,42.2968,42.2565,42.2726,65298.0
2017-09-14 15:30:00,52.35,52.37,52.33,52.34,34333.0,42.2645,42.2807,42.2484,42.2565,34333.0
2017-09-14 15:35:00,52.34,52.34,52.32,52.33,30412.0,42.2565,42.2565,42.2403,42.2484,30412.0
2017-09-14 15:40:00,52.33,52.33,52.28,52.29,36605.0,42.2484,42.2484,42.208,42.2161,36605.0
2017-09-14 15:45:00,52.28,52.34,52.28,52.33,93258.0,42.208,42.2565,42.208,42.2484,93258.0
2017-09-14 15:50:00,52.33,52.33,52.28,52.3,259381.0,42.2484,42.2484,42.208,42.2242,259381.0
2017-09-14 15:55:00,52.3,52.37,52.29,52.35,353544.0,42.2242,42.2807,42.2161,42.2645,353544.0
2017-09-15 09:30:00,52.07,52.16,51.98,51.98,45846.0,42.204,42.277,42.1311,42.1311,45846.0
2017-09-15 09:35:00,51.98,52.28,51.97,52.27,27610.0,42.1311,42.3742,42.123,42.3661,27610.0
2017-09-15 09:40:00,52.27,52.28,51.99,52.03,92393.0,42.3661,42.3742,42.1392,42.1716,92393.0
2017-09-15 09:45:00,52.04,52.25,52.03,52.13,26211.0,42.1797,42.3499,42.1716,42.2527,26211.0
2017-09-15 09:50:00,52.14,52.18,52.1,52.14,20818.0,42.2608,42.2932,42.2283,42.2608,20818.0
2017-09-15 09:55:00,52.14,52.18,52.06,52.14,118031.0,42.2608,42.2932,42.1959,42.2608,118031.0
2017-09-15 10:00:00,52.13,52.19,52.11,52.18,125631.0,42.2527,42.3013,42.2364,42.2932,125631.0
2017-09-15 10:05:00,52.19,52.23,52.13,52.23,137084.0,42.3013,42.3337,42.2527,42.3337,137084.0
2017-09-15 10:10:00,52.22,52.26,52.2,52.25,112256.0,42.3256,42.358,42.3094,42.3499,112256.0
2017-09-15 10:15:00,52.25,52.29,52.21,52.25,40801.0,42.3499,42.3823,42.3175,42.3499,40801.0
2017-09-15 10:20:00,52.24,52.27,52.17,52.19,11261.0,42.3418,42.3661,42.2851,42.3013,11261.0
2017-09-15 10:25:00,52.2,52.27,52.19,52.26,29370.0,42.3094,42.3661,42.3013,42.358,29370.0
2017-09-15 10:30:00,52.25,52.32,52.23,52.26,76331.0,42.3499,42.4067,42.3337,42.358,76331.0
2017-09-15 10:35:00,52.27,52.28,52.16,52.16,21852.0,42.3661,42.3742,42.277,42.277,21852.0
2017-09-15 10:40:00,52.15,52.17,52.08,52.13,22474.0,42.2689,42.2851,42.2121,42.2527,22474.0
2017-09-15 10:45:00,52.13,52.17,52.1,52.14,18634.0,42.2527,42.2851,42.2283,42.2608,18634.0
2017-09-15 10:50:00,52.14,52.19,52.14,52.16,24084.0,42.2608,42.3013,42.2608,42.277,24084.0
2017-09-15 10:55:00,52.15,52.17,52.13,52.17,20463.0,42.2689,42.2851,42.2527,42.2851,20463.0
2017-09-15 11:00:00,52.16,52.21,52.14,52.2,33456.0,42.277,42.3175,42.2608,42.3094,33456.0
2017-09-15 11:05:00,52.21,52.27,52.2,52.25,28117.0,42.3175,42.3661,42.3094,42.3499,28117.0
2017-09-15 11:10:00,52.25,52.26,52.18,52.2,34289.0,42.3499,42.358,42.2932,42.3094,34289.0
2017-09-15 11:15:00,52.21,52.21,52.12,52.13,20472.0,42.3175,42.3175,42.2445,42.2527,20472.0
2017-09-15 11:20:00,52.14,52.16,52.13,52.16,84034.0,42.2608,42.277,42.2527,42.277,84034.0
2017-09-15 11:25:00,52.16,52.21,52.15,52.18,44852.0,42.277,42.3175,42.2689,42.2932,44852.0
2017-09-15 11:30:00,52.19,52.23,52.15,52.16,90675.0,42.3013,42.3337,42.2689,42.277,90675.0
2017-09-15 11:35:00,52.16,52.19,52.13,52.14,56121.0,42.277,42.3013,42.2527,42.2608,56121.0
2017-09-15 11:40:00,52.14,52.15,52.11,52.13,54314.0,42.2608,42.2689,42.2364,42.2527,54314.0
2017-09-15 11:45:00,52.12,52.14,52.11,52.13,26181.0,42.2445,42.2608,42.2364,42.2527,26181.0
2017-09-15 11:50:00,52.13,52.13,52.1,52.1,32051.0,42.2527,42.2527,42.2283,42.2283,32051.0
2017-09-15 11:55:00,52.11,52.12,52.1,52.12,35159.0,42.2364,42.2445,42.2283,42.2445,35159.0
2017-09-15 12:00:00,52.12,52.12,52.09,52.1,149366.0,42.2445,42.2445,42.2202,42.2283,149366.0
2017-09-15 12:05:00,52.1,52.1,52.06,52.08,59983.0,42.2283,42.2283,42.1959,42.2121,59983.0
2017-09-15 12:10:00,52.08,52.08,52.05,52.08,34563.0,42.2121,42.2121,42.1878,42.2121,34563.0
2017-09-15 12:15:00,52.07,52.09,52.06,52.08,94941.0,42.204,42.2202,42.1959,42.2121,94941.0
2017-09-15 12:20:00,52.08,52.09,52.07,52.08,66521.0,42.2121,42.2202,42.204,42.2121,66521.0
2017-09-15 12:25:00,52.07,52.07,52.04,52.06,62026.0,42.204,42.204,42.1797,42.1959,62026.0
2017-09-15 12:30:00,52.05,52.14,52.04,52.1,124739.0,42.1878,42.2608,42.1797,42.2283,124739.0
2017-09-15 12:35:00,52.11,52.13,52.08,52.11,43300.0,42.2364,42.2527,42.2121,42.2364,43300.0
2017-09-15 12:40:00,52.12,52.2,52.11,52.17,34196.0,42.2445,42.3094,42.2364,42.2851,34196.0
2017-09-15 12:45:00,52.16,52.21,52.16,52.2,40060.0,42.277,42.3175,42.277,42.3094,40060.0
2017-09-15 12:50:00,52.19,52.22,52.19,52.21,20700.0,42.3013,42.3256,42.3013,42.3175,20700.0
2017-09-15 12:55:00,52.2,52.24,52.17,52.21,22927.0,42.3094,42.3418,42.2851,42.3175,22927.0
2017-09-15 13:00:00,52.21,52.24,52.2,52.21,29595.0,42.3175,42.3418,42.3094,42.3175,29595.0
2017-09-15 13:05:00,52.21,52.25,52.21,52.24,27846.0,42.3175,42.3499,42.3175,42.3418,27846.0
2017-09-15 13:10:00,52.24,52.25,52.23,52.23,27814.0,42.3418,42.3499,42.3337,42.3337,27814.0
2017-09-15 13:15:00,52.24,52.24,52.19,52.22,78370.0,42.3418,42.3418,42.3013,42.3256,78370.0
2017-09-15 13:20:00,52.21,52.22,52.19,52.2,15530.0,42.3175,42.3256,42.3013,42.3094,15530.0
2017-09-15 13:25:00,52.21,52.25,52.2,52.23,17310.0,42.3175,42.3499,42.3094,42.3337,17310.0
2017-09-15 13:30:00,52.23,52.25,52.22,52.23,10800.0,42.3337,42.3499,42.3256,42.3337,10800.0
2017-09-15 13:35:00,52.23,52.28,52.23,52.27,35806.0,42.3337,42.3742,42.3337,42.3661,35806.0
2017-09-15 13:40:00,52.27,52.27,52.24,52.25,15971.0,42.3661,42.3661,42.3418,42.3499,15971.0
2017-09-15 13:45:00,52.25,52.28,52.25,52.27,22637.0,42.3499,42.3742,42.3499,42.3661,22637.0
2017-09-15 13:50:00,52.27,52.3,52.27,52.28,28327.0,42.3661,42.3904,42.3661,42.3742,28327.0
2017-09-15 13:55:00,52.29,52.29,52.26,52.26,45867.0,42.3823,42.3823,42.358,42.358,45867.0
2017-09-15 14:00:00,52.24,52.29,52.23,52.28,12763.0,42.3418,42.3823,42.3337,42.3742,12763.0
2017-09-15 14:05:00,52.28,52.36,52.27,52.36,58468.0,42.3742,42.4391,42.3661,42.4391,58468.0
2017-09-15 14:10:00,52.36,52.36,52.31,52.32,22359.0,42.4391,42.4391,42.3985,42.4067,22359.0
2017-09-15 14:15:00,52.31,52.31,52.3,52.3,7279.0,42.3985,42.3985,42.3904,42.3904,7279.0
2017-09-15 14:20:00,52.31,52.32,52.28,52.31,38342.0,42.3985,42.4067,42.3742,42.3985,38342.0
2017-09-15 14:25:00,52.31,52.32,52.29,52.3,14875.0,42.3985,42.4067,42.3823,42.3904,14875.0
2017-09-15 14:30:00,52.3,52.32,52.29,52.29,18770.0,42.3904,42.4067,42.3823,42.3823,18770.0
2017-09-15 14:35:00,52.3,52.3,52.27,52.27,28637.0,42.3904,42.3904,42.3661,42.3661,28637.0
2017-09-15 14:40:00,52.27,52.33,52.27,52.33,22320.0,42.3661,42.4148,42.3661,42.4148,22320.0
2017-09-15 14:45:00,52.33,52.37,52.32,52.35,25072.0,42.4148,42.4472,42.4067,42.431,25072.0
2017-09-15 14:50:00,52.35,52.35,52.3,52.31,77494.0,42.431,42.431,42.3904,42.3985,77494.0
2017-09-15 14:55:00,52.3,52.33,52.29,52.3,90436.0,42.3904,42.4148,42.3823,42.3904,90436.0
2017-09-15 15:00:00,52.3,52.31,52.29,52.3,64062.0,42.3904,42.3985,42.3823,42.3904,64062.0
2017-09-15 15:05:00,52.3,52.31,52.28,52.3,57717.0,42.3904,42.3985,42.3742,42.3904,57717.0
2017-09-15 15:10:00,52.3,52.36,52.3,52.36,27358.0,42.3904,42.4391,42.3904,42.4391,27358.0
2017-09-15 15:15:00,52.35,52.37,52.33,52.35,53676.0,42.431,42.4472,42.4148,42.431,53676.0
2017-09-15 15:20:00,52.35,52.37,52.33,52.34,65885.0,42.431,42.4472,42.4148,42.4229,65885.0
2017-09-15 15:25:00,52.34,52.39,52.33,52.39,58063.0,42.4229,42.4634,42.4148,42.4634,58063.0
2017-09-15 15:30:00,52.39,52.42,52.38,52.42,73855.0,42.4634,42.4877,42.4553,42.4877,73855.0
2017-09-15 15:35:00,52.42,52.42,52.35,52.37,122104.0,42.4877,42.4877,42.431,42.4472,122104.0
2017-09-15 15:40:00,52.37,52.41,52.36,52.4,73215.0,42.4472,42.4796,42.4391,42.4715,73215.0
2017-09-15 15:45:00,52.4,52.43,52.39,52.43,109586.0,42.4715,42.4958,42.4634,42.4958,109586.0
2017-09-15 15:50:00,52.43,52.47,52.42,52.46,223770.0,42.4958,42.5282,42.4877,42.5201,223770.0
2017-09-15 15:55:00,52.46,52.46,52.36,52.38,844117.0,42.5201,42.5201,42.4391,42.4553,844117.0
2017-09-18 09:30:00,52.61,52.77,52.61,52.7,126516.0,42.6417,42.7714,42.6417,42.7147,126516.0
2017-09-18 09:35:00,52.7,52.74,52.59,52.72,82331.0,42.7147,42.7471,42.6255,42.7309,82331.0
2017-09-18 09:40:00,52.7,52.8,52.68,52.79,72387.0,42.7147,42.7957,42.6984,42.7876,72387.0
2017-09-18 09:45:00,52.79,52.79,52.69,52.73,150469.0,42.7876,42.7876,42.7065,42.739,150469.0
2017-09-18 09:50:00,52.73,52.81,52.71,52.74,94670.0,42.739,42.8038,42.7228,42.7471,94670.0
2017-09-18 09:55:00,52.73,52.74,52.69,52.72,86701.0,42.739,42.7471,42.7065,42.7309,86701.0
2017-09-18 10:00:00,52.71,52.76,52.69,52.7,48588.0,42.7228,42.7633,42.7065,42.7147,48588.0
2017-09-18 10:05:00,52.7,52.72,52.69,52.71,38911.0,42.7147,42.7309,42.7065,42.7228,38911.0
2017-09-18 10:10:00,52.72,52.76,52.7,52.75,74524.0,42.7309,42.7633,42.7147,42.7552,74524.0
2017-09-18 10:15:00,52.75,52.78,52.72,52.74,21422.0,42.7552,42.7795,42.7309,42.7471,21422.0
2017-09-18 10:20:00,52.74,52.79,52.73,52.78,13200.0,42.7471,42.7876,42.739,42.7795,13200.0
2017-09-18 10:25:00,52.79,52.79,52.74,52.77,21552.0,42.7876,42.7876,42.7471,42.7714,21552.0
2017-09-18 10:30:00,52.78,52.83,52.77,52.78,42934.0,42.7795,42.82,42.7714,42.7795,42934.0
2017-09-18 10:35:00,52.78,52.8,52.74,52.76,59653.0,42.7795,42.7957,42.7471,42.7633,59653.0
2017-09-18 10:40:00,52.76,52.78,52.74,52.78,157263.0,42.7633,42.7795,42.7471,42.7795,157263.0
2017-09-18 10:45:00,52.78,52.82,52.77,52.82,32960.0,42.7795,42.8119,42.7714,42.8119,32960.0
2017-09-18 10:50:00,52.82,52.84,52.79,52.81,58298.0,42.8119,42.8281,42.7876,42.8038,58298.0
2017-09-18 10:55:00,52.81,52.81,52.75,52.77,27336.0,42.8038,42.8038,42.7552,42.7714,27336.0
2017-09-18 11:00:00,52.77,52.81,52.76,52.8,27932.0,42.7714,42.8038,42.7633,42.7957,27932.0
2017-09-18 11:05:00,52.79,52.83,52.78,52.82,14100.0,42.7876,42.82,42.7795,42.8119,14100.0
2017-09-18 11:10:00,52.82,52.82,52.78,52.82,35465.0,42.8119,42.8119,42.7795,42.8119,35465.0
2017-09-18 11:15:00,52.83,52.85,52.81,52.84,18802.0,42.82,42.8362,42.8038,42.8281,18802.0
2017-09-18 11:20:00,52.84,52.9,52.84,52.9,13108.0,42.8281,42.8768,42.8281,42.8768,13108.0
2017-09-18 11:25:00,52.9,52.96,52.9,52.96,148338.0,42.8768,42.9254,42.8768,42.9254,148338.0
2017-09-18 11:30:00,52.95,52.99,52.94,52.97,43993.0,42.9173,42.9497,42.9092,42.9335,43993.0
2017-09-18 11:35:00,52.97,52.98,52.91,52.95,13943.0,42.9335,42.9416,42.8849,42.9173,13943.0
2017-09-18 11:40:00,52.95,52.95,52.9,52.91,19300.0,42.9173,42.9173,42.8768,42.8849,19300.0
2017-09-18 11:45:00,52.91,52.93,52.9,52.91,24637.0,42.8849,42.9011,42.8768,42.8849,24637.0
2017-09-18 11:50:00,52.92,52.95,52.92,52.95,16305.0,42.893,42.9173,42.893,42.9173,16305.0
2017-09-18 11:55:00,52.95,52.97,52.94,52.97,19220.0,42.9173,42.9335,42.9092,42.9335,19220.0
2017-09-18 12:00:00,52.98,53.03,52.97,53.03,62355.0,42.9416,42.9821,42.9335,42.9821,62355.0
2017-09-18 12:05:00,53.02,53.05,53.02,53.03,26066.0,42.974,42.9983,42.974,42.9821,26066.0
2017-09-18 12:10:00,53.02,53.02,52.99,53.0,91472.0,42.974,42.974,42.9497,42.9578,91472.0
2017-09-18 12:15:00,53.0,53.04,53.0,53.02,44451.0,42.9578,42.9902,42.9578,42.974,44451.0
2017-09-18 12:20:00,53.02,53.05,53.01,53.03,15008.0,42.974,42.9983,42.9659,42.9821,15008.0
2017-09-18 12:25:00,53.03,53.05,53.01,53.02,11176.0,42.9821,42.9983,42.9659,42.974,11176.0
2017-09-18 12:30:00,53.02,53.05,53.0,53.05,20486.0,42.974,42.9983,42.9578,42.9983,20486.0
2017-09-18 12:35:00,53.06,53.1,53.05,53.1,99383.0,43.0064,43.0389,42.9983,43.0389,99383.0
2017-09-18 12:40:00,53.09,53.1,53.06,53.08,12455.0,43.0308,43.0389,43.0064,43.0227,12455.0
2017-09-18 12:45:00,53.08,53.1,53.06,53.1,23913.0,43.0227,43.0389,43.0064,43.0389,23913.0
2017-09-18 12:50:00,53.09,53.11,53.08,53.1,14908.0,43.0308,43.047,43.0227,43.0389,14908.0
2017-09-18 12:55:00,53.1,53.1,53.05,53.06,33448.0,43.0389,43.0389,42.9983,43.0064,33448.0
2017-09-18 13:00:00,53.07,53.07,53.02,53.06,93511.0,43.0145,43.0145,42.974,43.0064,93511.0
2017-09-18 13:05:00,53.06,53.07,53.04,53.05,14167.0,43.0064,43.0145,42.9902,42.9983,14167.0
2017-09-18 13:10:00,53.06,53.08,53.05,53.06,14147.0,43.0064,43.0227,42.9983,43.0064,14147.0
2017-09-18 13:15:00,53.06,53.07,53.04,53.07,19939.0,43.0064,43.0145,42.9902,43.0145,19939.0
2017-09-18 13:20:00,53.07,53.08,53.03,53.05,28697.0,43.0145,43.0227,42.9821,42.9983,28697.0
2017-09-18 13:25:00,53.05,53.09,53.05,53.08,21797.0,42.9983,43.0308,42.9983,43.0227,21797.0
2017-09-18 13:30:00,53.07,53.09,53.05,53.07,29179.0,43.0145,43.0308,42.9983,43.0145,29179.0
2017-09-18 13:35:00,53.07,53.13,53.07,53.13,86516.0,43.0145,43.0632,43.0145,43.0632,86516.0
2017-09-18 13:40:00,53.13,53.17,53.13,53.17,55828.0,43.0632,43.0956,43.0632,43.0956,55828.0
2017-09-18 13:45:00,53.16,53.2,53.16,53.18,32915.0,43.0875,43.1199,43.0875,43.1037,32915.0
2017-09-18 13:50:00,53.18,53.22,53.17,53.22,54898.0,43.1037,43.1361,43.0956,43.1361,54898.0
2017-09-18 13:55:00,53.22,53.25,53.21,53.23,56003.0,43.1361,43.1604,43.128,43.1442,56003.0
2017-09-18 14:00:00,53.23,53.26,53.22,53.25,75567.0,43.1442,43.1685,43.1361,43.1604,75567.0
2017-09-18 14:05:00,53.25,53.26,53.23,53.26,26298.0,43.1604,43.1685,43.1442,43.1685,26298.0
2017-09-18 14:10:00,53.26,53.29,53.25,53.28,81925.0,43.1685,43.1929,43.1604,43.1848,81925.0
2017-09-18 14:15:00,53.29,53.3,53.14,53.17,120033.0,43.1929,43.201,43.0713,43.0956,120033.0
2017-09-18 14:20:00,53.16,53.19,53.15,53.19,56756.0,43.0875,43.1118,43.0794,43.1118,56756.0
2017-09-18 14:25:00,53.19,53.27,53.18,53.26,75599.0,43.1118,43.1767,43.1037,43.1685,75599.0
2017-09-18 14:30:00,53.26,53.26,53.22,53.22,30189.0,43.1685,43.1685,43.1361,43.1361,30189.0
2017-09-18 14:35:00,53.22,53.23,53.19,53.2,158353.0,43.1361,43.1442,43.1118,43.1199,158353.0
2017-09-18 14:40:00,53.2,53.22,53.19,53.2,60338.0,43.1199,43.1361,43.1118,43.1199,60338.0
2017-09-18 14:45:00,53.2,53.21,53.16,53.18,28231.0,43.1199,43.128,43.0875,43.1037,28231.0
2017-09-18 14:50:00,53.18,53.21,53.17,53.17,88691.0,43.1037,43.128,43.0956,43.0956,88691.0
2017-09-18 14:55:00,53.16,53.17,53.13,53.16,60211.0,43.0875,43.0956,43.0632,43.0875,60211.0
2017-09-18 15:00:00,53.16,53.21,53.16,53.19,115834.0,43.0875,43.128,43.0875,43.1118,115834.0
2017-09-18 15:05:00,53.19,53.2,53.13,53.15,14338.0,43.1118,43.1199,43.0632,43.0794,14338.0
2017-09-18 15:10:00,53.16,53.16,53.06,53.07,25887.0,43.0875,43.0875,43.0064,43.0145,25887.0
2017-09-18 15:15:00,53.06,53.13,53.06,53.12,27747.0,43.0064,43.0632,43.0064,43.0551,27747.0
2017-09-18 15:20:00,53.12,53.18,53.12,53.15,96816.0,43.0551,43.1037,43.0551,43.0794,96816.0
2017-09-18 15:25:00,53.15,53.17,53.13,53.15,33139.0,43.0794,43.0956,43.0632,43.0794,33139.0
2017-09-18 15:30:00,53.16,53.16,53.11,53.12,34585.0,43.0875,43.0875,43.047,43.0551,34585.0
2017-09-18 15:35:00,53.12,53.15,53.12,53.15,49286.0,43.0551,43.0794,43.0551,43.0794,49286.0
2017-09-18 15:40:00,53.15,53.17,53.14,53.14,97673.0,43.0794,43.0956,43.0713,43.0713,97673.0
2017-09-18 15:45:00,53.15,53.15,53.11,53.12,103678.0,43.0794,43.0794,43.047,43.0551,103678.0
2017-09-18 15:50:00,53.13,53.16,53.12,53.15,128306.0,43.0632,43.0875,43.0551,43.0794,128306.0
2017-09-18 15:55:00,53.16,53.17,53.11,53.14,326629.0,43.0875,43.0956,43.047,43.0713,326629.0
2017-09-19 09:30:00,53.11,53.18,53.04,53.18,143897.0,43.047,43.1037,42.9902,43.1037,143897.0
2017-09-19 09:35:00,53.17,53.25,53.05,53.24,54795.0,43.0956,43.1604,42.9983,43.1523,54795.0
2017-09-19 09:40:00,53.24,53.27,53.18,53.24,32029.0,43.1523,43.1767,43.1037,43.1523,32029.0
2017-09-19 09:45:00,53.25,53.29,53.19,53.24,39236.0,43.1604,43.1929,43.1118,43.1523,39236.0
2017-09-19 09:50:00,53.26,53.31,53.2,53.29,16253.0,43.1685,43.2091,43.1199,43.1929,16253.0
2017-09-19 09:55:00,53.29,53.5,53.28,53.45,19279.0,43.1929,43.3631,43.1848,43.3225,19279.0
2017-09-19 10:00:00,53.45,53.48,53.42,53.45,14452.0,43.3225,43.3469,43.2982,43.3225,14452.0
2017-09-19 10:05:00,53.45,53.54,53.43,53.43,51738.0,43.3225,43.3955,43.3063,43.3063,51738.0
2017-09-19 10:10:00,53.43,53.53,53.43,53.53,106223.0,43.3063,43.3874,43.3063,43.3874,106223.0
2017-09-19 10:15:00,53.53,53.54,53.49,53.5,172567.0,43.3874,43.3955,43.355,43.3631,172567.0
2017-09-19 10:20:00,53.5,53.57,53.46,53.5,96227.0,43.3631,43.4198,43.3307,43.3631,96227.0
2017-09-19 10:25:00,53.5,53.53,53.45,53.47,42752.0,43.3631,43.3874,43.3225,43.3388,42752.0
2017-09-19 10:30:00,53.47,53.5,53.43,53.45,30272.0,43.3388,43.3631,43.3063,43.3225,30272.0
2017-09-19 10:35:00,53.45,53.53,53.44,53.52,30891.0,43.3225,43.3874,43.3144,43.3793,30891.0
2017-09-19 10:40:00,53.53,53.53,53.45,53.45,21583.0,43.3874,43.3874,43.3225,43.3225,21583.0
2017-09-19 10:45:00,53.45,53.47,53.42,53.42,19002.0,43.3225,43.3388,43.2982,43.2982,19002.0
2017-09-19 10:50:00,53.41,53.45,53.41,53.45,21295.0,43.2901,43.3225,43.2901,43.3225,21295.0
2017-09-19 10:55:00,53.45,53.45,53.42,53.43,114502.0,43.3225,43.3225,43.2982,43.3063,114502.0
2017-09-19 11:00:00,53.42,53.42,53.33,53.33,24022.0,43.2982,43.2982,43.2253,43.2253,24022.0
2017-09-19 11:05:00,53.33,53.4,53.32,53.38,32614.0,43.2253,43.282,43.2172,43.2658,32614.0
2017-09-19 11:10:00,53.38,53.38,53.33,53.35,11770.0,43.2658,43.2658,43.2253,43.2415,11770.0
2017-09-19 11:15:00,53.34,53.36,53.33,53.34,51464.0,43.2334,43.2496,43.2253,43.2334,51464.0
2017-09-19 11:20:00,53.34,53.35,53.31,53.32,77632.0,43.2334,43.2415,43.2091,43.2172,77632.0
2017-09-19 11:25:00,53.32,53.35,53.31,53.34,58861.0,43.2172,43.2415,43.2091,43.2334,58861.0
2017-09-19 11:30:00,53.33,53.34,53.3,53.32,60723.0,43.2253,43.2334,43.201,43.2172,60723.0
2017-09-19 11:35:00,53.32,53.35,53.31,53.32,56931.0,43.2172,43.2415,43.2091,43.2172,56931.0
2017-09-19 11:40:00,53.34,53.35,53.31,53.32,130896.0,43.2334,43.2415,43.2091,43.2172,130896.0
2017-09-19 11:45:00,53.33,53.39,53.32,53.39,58019.0,43.2253,43.2739,43.2172,43.2739,58019.0
2017-09-19 11:50:00,53.38,53.4,53.36,53.39,20445.0,43.2658,43.282,43.2496,43.2739,20445.0
2017-09-19 11:55:00,53.39,53.39,53.36,53.37,36949.0,43.2739,43.2739,43.2496,43.2577,36949.0
2017-09-19 12:00:00,53.37,53.39,53.36,53.37,129103.0,43.2577,43.2739,43.2496,43.2577,129103.0
2017-09-19 12:05:00,53.37,53.4,53.35,53.39,29354.0,43.2577,43.282,43.2415,43.2739,29354.0
2017-09-19 12:10:00,53.37,53.38,53.37,53.37,55353.0,43.2577,43.2658,43.2577,43.2577,55353.0
2017-09-19 12:15:00,53.36,53.38,53.36,53.36,15469.0,43.2496,43.2658,43.2496,43.2496,15469.0
2017-09-19 12:20:00,53.36,53.45,53.36,53.45,88680.0,43.2496,43.3225,43.2496,43.3225,88680.0
2017-09-19 12:25:00,53.46,53.54,53.45,53.53,69881.0,43.3307,43.3955,43.3225,43.3874,69881.0
2017-09-19 12:30:00,53.52,53.54,53.5,53.52,23188.0,43.3793,43.3955,43.3631,43.3793,23188.0
2017-09-19 12:35:00,53.52,53.53,53.5,53.51,30850.0,43.3793,43.3874,43.3631,43.3712,30850.0
2017-09-19 12:40:00,53.5,53.52,53.48,53.52,11655.0,43.3631,43.3793,43.3469,43.3793,11655.0
2017-09-19 12:45:00,53.54,53.58,53.54,53.58,239248.0,43.3955,43.4279,43.3955,43.4279,239248.0
2017-09-19 12:50:00,53.57,53.61,53.56,53.6,85198.0,43.4198,43.4522,43.4117,43.4441,85198.0
2017-09-19 12:55:00,53.59,53.61,53.55,53.56,38301.0,43.436,43.4522,43.4036,43.4117,38301.0
2017-09-19 13:00:00,53.55,53.56,53.52,53.52,9430.0,43.4036,43.4117,43.3793,43.3793,9430.0
2017-09-19 13:05:00,53.52,53.55,53.51,53.54,48034.0,43.3793,43.4036,43.3712,43.3955,48034.0
2017-09-19 13:10:00,53.55,53.55,53.52,53.53,6877.0,43.4036,43.4036,43.3793,43.3874,6877.0
2017-09-19 13:15:00,53.52,53.55,53.51,53.51,122168.0,43.3793,43.4036,43.3712,43.3712,122168.0
2017-09-19 13:20:00,53.52,53.53,53.46,53.46,35169.0,43.3793,43.3874,43.3307,43.3307,35169.0
2017-09-19 13:25:00,53.46,53.46,53.42,53.43,18683.0,43.3307,43.3307,43.2982,43.3063,18683.0
2017-09-19 13:30:00,53.42,53.44,53.41,53.42,28753.0,43.2982,43.3144,43.2901,43.2982,28753.0
2017-09-19 13:35:00,53.43,53.44,53.41,53.43,11152.0,43.3063,43.3144,43.2901,43.3063,11152.0
2017-09-19 13:40:00,53.43,53.48,53.41,53.47,33242.0,43.3063,43.3469,43.2901,43.3388,33242.0
2017-09-19 13:45:00,53.47,53.49,53.47,53.49,29919.0,43.3388,43.355,43.3388,43.355,29919.0
2017-09-19 13:50:00,53.5,53.53,53.5,53.51,16807.0,43.3631,43.3874,43.3631,43.3712,16807.0
2017-09-19 13:55:00,53.51,53.54,53.51,53.52,52785.0,43.3712,43.3955,43.3712,43.3793,52785.0
2017-09-19 14:00:00,53.52,53.57,53.52,53.55,28431.0,43.3793,43.4198,43.3793,43.4036,28431.0
2017-09-19 14:05:00,53.55,53.56,53.53,53.55,23904.0,43.4036,43.4117,43.3874,43.4036,23904.0
2017-09-19 14:10:00,53.55,53.55,53.5,53.53,58350.0,43.4036,43.4036,43.3631,43.3874,58350.0
2017-09-19 14:15:00,53.53,53.54,53.51,53.54,57110.0,43.3874,43.3955,43.3712,43.3955,57110.0
2017-09-19 14:20:00,53.54,53.54,53.51,53.51,20861.0,43.3955,43.3955,43.3712,43.3712,20861.0
2017-09-19 14:25:00,53.51,53.51,53.48,53.48,36947.0,43.3712,43.3712,43.3469,43.3469,36947.0
2017-09-19 14:30:00,53.48,53.53,53.48,53.52,41174.0,43.3469,43.3874,43.3469,43.3793,41174.0
2017-09-19 14:35:00,53.52,53.52,53.5,53.5,22398.0,43.3793,43.3793,43.3631,43.3631,22398.0
2017-09-19 14:40:00,53.5,53.5,53.45,53.46,52929.0,43.3631,43.3631,43.3225,43.3307,52929.0
2017-09-19 14:45:00,53.46,53.47,53.44,53.47,39631.0,43.3307,43.3388,43.3144,43.3388,39631.0
2017-09-19 14:50:00,53.47,53.47,53.45,53.45,69439.0,43.3388,43.3388,43.3225,43.3225,69439.0
2017-09-19 14:55:00,53.45,53.46,53.41,53.44,78985.0,43.3225,43.3307,43.2901,43.3144,78985.0
2017-09-19 15:00:00,53.44,53.46,53.43,53.45,46738.0,43.3144,43.3307,43.3063,43.3225,46738.0
2017-09-19 15:05:00,53.45,53.49,53.45,53.47,61654.0,43.3225,43.355,43.3225,43.3388,61654.0
2017-09-19 15:10:00,53.47,53.48,53.45,53.47,15955.0,43.3388,43.3469,43.3225,43.3388,15955.0
2017-09-19 15:15:00,53.47,53.49,53.46,53.48,18912.0,43.3388,43.355,43.3307,43.3469,18912.0
2017-09-19 15:20:00,53.49,53.51,53.46,53.47,40565.0,43.355,43.3712,43.3307,43.3388,40565.0
2017-09-19 15:25:00,53.46,53.48,53.44,53.47,27501.0,43.3307,43.3469,43.3144,43.3388,27501.0
2017-09-19 15:30:00,53.48,53.49,53.46,53.48,38687.0,43.3469,43.355,43.3307,43.3469,38687.0
2017-09-19 15:35:00,53.48,53.49,53.45,53.46,45743.0,43.3469,43.355,43.3225,43.3307,45743.0
2017-09-19 15:40:00,53.46,53.49,53.41,53.41,71992.0,43.3307,43.355,43.2901,43.2901,71992.0
2017-09-19 15:45:00,53.41,53.45,53.41,53.43,81590.0,43.2901,43.3225,43.2901,43.3063,81590.0
2017-09-19 15:50:00,53.43,53.44,53.4,53.4,73467.0,43.3063,43.3144,43.282,43.282,73467.0
2017-09-19 15:55:00,53.41,53.45,53.4,53.45,212814.0,43.2901,43.3225,43.282,43.3225,212814.0
2017-09-20 09:30:00,53.4,53.4,53.0,53.27,61135.0,43.282,43.282,42.9578,43.1767,61135.0
2017-09-20 09:35:00,53.27,53.29,53.14,53.25,68969.0,43.1767,43.1929,43.0713,43.1604,68969.0
2017-09-20 09:40:00,53.23,53.25,53.14,53.18,56736.0,43.1442,43.1604,43.0713,43.1037,56736.0
2017-09-20 09:45:00,53.18,53.18,53.02,53.05,60584.0,43.1037,43.1037,42.974,42.9983,60584.0
2017-09-20 09:50:00,53.06,53.14,53.02,53.06,23810.0,43.0064,43.0713,42.974,43.0064,23810.0
2017-09-20 09:55:00,53.06,53.07,53.0,53.04,25962.0,43.0064,43.0145,42.9578,42.9902,25962.0
2017-09-20 10:00:00,53.03,53.04,52.95,52.96,30560.0,42.9821,42.9902,42.9173,42.9254,30560.0
2017-09-20 10:05:00,52.96,52.97,52.92,52.93,28969.0,42.9254,42.9335,42.893,42.9011,28969.0
2017-09-20 10:10:00,52.93,52.96,52.91,52.96,63616.0,42.9011,42.9254,42.8849,42.9254,63616.0
2017-09-20 10:15:00,52.95,53.01,52.94,52.97,53183.0,42.9173,42.9659,42.9092,42.9335,53183.0
2017-09-20 10:20:00,52.98,53.15,52.97,53.15,151300.0,42.9416,43.0794,42.9335,43.0794,151300.0
2017-09-20 10:25:00,53.15,53.16,53.1,53.11,31786.0,43.0794,43.0875,43.0389,43.047,31786.0
2017-09-20 10:30:00,53.11,53.17,53.09,53.11,62698.0,43.047,43.0956,43.0308,43.047,62698.0
2017-09-20 10:35:00,53.11,53.15,53.1,53.14,46163.0,43.047,43.0794,43.0389,43.0713,46163.0
2017-09-20 10:40:00,53.13,53.25,53.13,53.22,115412.0,43.0632,43.1604,43.0632,43.1361,115412.0
2017-09-20 10:45:00,53.22,53.25,53.17,53.25,76700.0,43.1361,43.1604,43.0956,43.1604,76700.0
2017-09-20 10:50:00,53.26,53.27,53.19,53.21,37126.0,43.1685,43.1767,43.1118,43.128,37126.0
2017-09-20 10:55:00,53.21,53.36,53.2,53.35,83825.0,43.128,43.2496,43.1199,43.2415,83825.0
2017-09-20 11:00:00,53.36,53.38,53.32,53.36,64344.0,43.2496,43.2658,43.2172,43.2496,64344.0
2017-09-20 11:05:00,53.35,53.39,53.32,53.38,39098.0,43.2415,43.2739,43.2172,43.2658,39098.0
2017-09-20 11:10:00,53.38,53.38,53.31,53.35,43828.0,43.2658,43.2658,43.2091,43.2415,43828.0
2017-09-20 11:15:00,53.35,53.35,53.3,53.31,71295.0,43.2415,43.2415,43.201,43.2091,71295.0
2017-09-20 11:20:00,53.31,53.37,53.29,53.37,40522.0,43.2091,43.2577,43.1929,43.2577,40522.0
2017-09-20 11:25:00,53.37,53.45,53.37,53.42,75621.0,43.2577,43.3225,43.2577,43.2982,75621.0
2017-09-20 11:30:00,53.42,53.46,53.41,53.45,26633.0,43.2982,43.3307,43.2901,43.3225,26633.0
2017-09-20 11:35:00,53.45,53.45,53.4,53.42,20131.0,43.3225,43.3225,43.282,43.2982,20131.0
2017-09-20 11:40:00,53.42,53.49,53.41,53.42,35889.0,43.2982,43.355,43.2901,43.2982,35889.0
2017-09-20 11:45:00,53.42,53.44,53.4,53.41,22270.0,43.2982,43.3144,43.282,43.2901,22270.0
2017-09-20 11:50:00,53.42,53.43,53.39,53.43,33332.0,43.2982,43.3063,43.2739,43.3063,33332.0
2017-09-20 11:55:00,53.43,53.44,53.4,53.43,25629.0,43.3063,43.3144,43.282,43.3063,25629.0
2017-09-20 12:00:00,53.44,53.45,53.42,53.43,24327.0,43.3144,43.3225,43.2982,43.3063,24327.0
2017-09-20 12:05:00,53.43,53.46,53.42,53.43,51142.0,43.3063,43.3307,43.2982,43.3063,51142.0
2017-09-20 12:10:00,53.43,53.47,53.43,53.47,18925.0,43.3063,43.3388,43.3063,43.3388,18925.0
2017-09-20 12:15:00,53.47,53.47,53.43,53.45,8107.0,43.3388,43.3388,43.3063,43.3225,8107.0
2017-09-20 12:20:00,53.45,53.45,53.38,53.38,28074.0,43.3225,43.3225,43.2658,43.2658,28074.0
2017-09-20 12:25:00,53.38,53.38,53.29,53.3,68406.0,43.2658,43.2658,43.1929,43.201,68406.0
2017-09-20 12:30:00,53.3,53.39,53.3,53.38,41264.0,43.201,43.2739,43.201,43.2658,41264.0
2017-09-20 12:35:00,53.38,53.4,53.38,53.4,4999.0,43.2658,43.282,43.2658,43.282,4999.0
2017-09-20 12:40:00,53.4,53.41,53.36,53.37,13464.0,43.282,43.2901,43.2496,43.2577,13464.0
2017-09-20 12:45:00,53.36,53.37,53.33,53.36,28014.0,43.2496,43.2577,43.2253,43.2496,28014.0
2017-09-20 12:50:00,53.36,53.38,53.35,53.36,15289.0,43.2496,43.2658,43.2415,43.2496,15289.0
2017-09-20 12:55:00,53.37,53.39,53.35,53.39,16400.0,43.2577,43.2739,43.2415,43.2739,16400.0
2017-09-20 13:00:00,53.39,53.46,53.38,53.45,35724.0,43.2739,43.3307,43.2658,43.3225,35724.0
2017-09-20 13:05:00,53.45,53.47,53.44,53.47,47528.0,43.3225,43.3388,43.3144,43.3388,47528.0
2017-09-20 13:10:00,53.47,53.47,53.44,53.45,21160.0,43.3388,43.3388,43.3144,43.3225,21160.0
2017-09-20 13:15:00,53.45,53.45,53.39,53.39,21516.0,43.3225,43.3225,43.2739,43.2739,21516.0
2017-09-20 13:20:00,53.39,53.4,53.38,53.4,14829.0,43.2739,43.282,43.2658,43.282,14829.0
2017-09-20 13:25:00,53.4,53.41,53.39,53.4,17243.0,43.282,43.2901,43.2739,43.282,17243.0
2017-09-20 13:30:00,53.4,53.42,53.39,53.41,18242.0,43.282,43.2982,43.2739,43.2901,18242.0
2017-09-20 13:35:00,53.42,53.42,53.35,53.36,33764.0,43.2982,43.2982,43.2415,43.2496,33764.0
2017-09-20 13:40:00,53.36,53.38,53.35,53.38,16144.0,43.2496,43.2658,43.2415,43.2658,16144.0
2017-09-20 13:45:00,53.39,53.4,53.37,53.4,19146.0,43.2739,43.282,43.2577,43.282,19146.0
2017-09-20 13:50:00,53.4,53.43,53.37,53.43,40386.0,43.282,43.3063,43.2577,43.3063,40386.0
2017-09-20 13:55:00,53.42,53.43,53.39,53.4,20892.0,43.2982,43.3063,43.2739,43.282,20892.0
2017-09-20 14:00:00,53.41,53.97,53.41,53.94,210340.0,43.2901,43.744,43.2901,43.7197,210340.0
2017-09-20 14:05:00,53.97,54.01,53.77,53.84,186349.0,43.744,43.7764,43.5819,43.6387,186349.0
2017-09-20 14:10:00,53.85,54.03,53.85,53.88,806091.0,43.6468,43.7927,43.6468,43.6711,806091.0
2017-09-20 14:15:00,53.89,54.14,53.89,54.14,434787.0,43.6792,43.8818,43.6792,43.8818,434787.0
2017-09-20 14:20:00,54.14,54.14,53.96,54.06,328948.0,43.8818,43.8818,43.7359,43.817,328948.0
2017-09-20 14:25:00,54.05,54.06,54.0,54.04,268262.0,43.8089,43.817,43.7683,43.8008,268262.0
2017-09-20 14:30:00,54.05,54.2,54.02,54.18,238193.0,43.8089,43.9304,43.7845,43.9142,238193.0
2017-09-20 14:35:00,54.17,54.23,54.11,54.21,214445.0,43.9061,43.9548,43.8575,43.9385,214445.0
2017-09-20 14:40:00,54.2,54.25,54.1,54.2,126847.0,43.9304,43.971,43.8494,43.9304,126847.0
2017-09-20 14:45:00,54.19,54.24,54.16,54.23,122178.0,43.9223,43.9629,43.898,43.9548,122178.0
2017-09-20 14:50:00,54.22,54.23,54.13,54.16,144420.0,43.9467,43.9548,43.8737,43.898,144420.0
2017-09-20 14:55:00,54.16,54.21,54.13,54.18,123879.0,43.898,43.9385,43.8737,43.9142,123879.0
2017-09-20 15:00:00,54.18,54.23,54.17,54.19,55801.0,43.9142,43.9548,43.9061,43.9223,55801.0
2017-09-20 15:05:00,54.19,54.21,54.12,54.14,107428.0,43.9223,43.9385,43.8656,43.8818,107428.0
2017-09-20 15:10:00,54.14,54.15,53.96,53.97,190440.0,43.8818,43.8899,43.7359,43.744,190440.0
2017-09-20 15:15:00,53.98,54.05,53.96,54.03,115679.0,43.7521,43.8089,43.7359,43.7927,115679.0
2017-09-20 15:20:00,54.02,54.07,54.0,54.02,50767.0,43.7845,43.8251,43.7683,43.7845,50767.0
2017-09-20 15:25:00,54.02,54.04,53.98,54.0,59528.0,43.7845,43.8008,43.7521,43.7683,59528.0
2017-09-20 15:30:00,54.01,54.02,53.96,54.01,44115.0,43.7764,43.7845,43.7359,43.7764,44115.0
2017-09-20 15:35:00,54.01,54.05,54.0,54.03,71707.0,43.7764,43.8089,43.7683,43.7927,71707.0
2017-09-20 15:40:00,54.03,54.04,53.98,54.0,98882.0,43.7927,43.8008,43.7521,43.7683,98882.0
2017-09-20 15:45:00,54.01,54.06,54.01,54.04,71511.0,43.7764,43.817,43.7764,43.8008,71511.0
2017-09-20 15:50:00,54.04,54.09,54.04,54.08,114622.0,43.8008,43.8413,43.8008,43.8332,114622.0
2017-09-20 15:55:00,54.09,54.12,54.08,54.09,261252.0,43.8413,43.8656,43.8332,43.8413,261252.0
2017-09-21 09:30:00,54.1,54.37,53.7,54.3,89990.0,43.8494,44.0682,43.5252,44.0115,89990.0
2017-09-21 09:35:00,54.32,54.47,54.31,54.47,51149.0,44.0277,44.1493,44.0196,44.1493,51149.0
2017-09-21 09:40:00,54.46,54.46,54.2,54.22,113775.0,44.1412,44.1412,43.9304,43.9467,113775.0
2017-09-21 09:45:00,54.21,54.26,54.11,54.18,127341.0,43.9385,43.9791,43.8575,43.9142,127341.0
2017-09-21 09:50:00,54.18,54.2,54.05,54.09,301539.0,43.9142,43.9304,43.8089,43.8413,301539.0
2017-09-21 09:55:00,54.09,54.25,54.07,54.24,85644.0,43.8413,43.971,43.8251,43.9629,85644.0
2017-09-21 10:00:00,54.24,54.25,54.1,54.18,162375.0,43.9629,43.971,43.8494,43.9142,162375.0
2017-09-21 10:05:00,54.18,54.19,54.1,54.11,146068.0,43.9142,43.9223,43.8494,43.8575,146068.0
2017-09-21 10:10:00,54.1,54.12,54.06,54.07,77284.0,43.8494,43.8656,43.817,43.8251,77284.0
2017-09-21 10:15:00,54.07,54.11,54.03,54.1,93946.0,43.8251,43.8575,43.7927,43.8494,93946.0
2017-09-21 10:20:00,54.11,54.17,54.06,54.12,119665.0,43.8575,43.9061,43.817,43.8656,119665.0
2017-09-21 10:25:00,54.12,54.19,54.11,54.17,118043.0,43.8656,43.9223,43.8575,43.9061,118043.0
2017-09-21 10:30:00,54.18,54.3,54.16,54.26,135081.0,43.9142,44.0115,43.898,43.9791,135081.0
2017-09-21 10:35:00,54.26,54.31,54.24,54.3,148432.0,43.9791,44.0196,43.9629,44.0115,148432.0
2017-09-21 10:40:00,54.29,54.32,54.25,54.31,121081.0,44.0034,44.0277,43.971,44.0196,121081.0
2017-09-21 10:45:00,54.31,54.34,54.29,54.31,146064.0,44.0196,44.0439,44.0034,44.0196,146064.0
2017-09-21 10:50:00,54.31,54.32,54.23,54.23,126801.0,44.0196,44.0277,43.9548,43.9548,126801.0
2017-09-21 10:55:00,54.23,54.26,54.22,54.23,32279.0,43.9548,43.9791,43.9467,43.9548,32279.0
2017-09-21 11:00:00,54.22,54.28,54.21,54.22,13000.0,43.9467,43.9953,43.9385,43.9467,13000.0
2017-09-21 11:05:00,54.21,54.26,54.19,54.26,11674.0,43.9385,43.9791,43.9223,43.9791,11674.0
2017-09-21 11:10:00,54.27,54.3,54.19,54.25,100683.0,43.9872,44.0115,43.9223,43.971,100683.0
2017-09-21 11:15:00,54.25,54.28,54.22,54.27,19325.0,43.971,43.9953,43.9467,43.9872,19325.0
2017-09-21 11:20:00,54.28,54.33,54.27,54.33,24211.0,43.9953,44.0358,43.9872,44.0358,24211.0
2017-09-21 11:25:00,54.34,54.37,54.28,54.36,32415.0,44.0439,44.0682,43.9953,44.0601,32415.0
2017-09-21 11:30:00,54.37,54.37,54.34,54.34,28899.0,44.0682,44.0682,44.0439,44.0439,28899.0
2017-09-21 11:35:00,54.35,54.4,54.34,54.38,36751.0,44.052,44.0925,44.0439,44.0763,36751.0
2017-09-21 11:40:00,54.39,54.4,54.36,54.38,13042.0,44.0844,44.0925,44.0601,44.0763,13042.0
2017-09-21 11:45:00,54.37,54.39,54.35,54.37,7889.0,44.0682,44.0844,44.052,44.0682,7889.0
2017-09-21 11:50:00,54.36,54.36,54.25,54.26,40158.0,44.0601,44.0601,43.971,43.9791,40158.0
2017-09-21 11:55:00,54.26,54.32,54.26,54.27,18705.0,43.9791,44.0277,43.9791,43.9872,18705.0
2017-09-21 12:00:00,54.27,54.32,54.27,54.29,22178.0,43.9872,44.0277,43.9872,44.0034,22178.0
2017-09-21 12:05:00,54.29,54.29,54.24,54.25,33098.0,44.0034,44.0034,43.9629,43.971,33098.0
2017-09-21 12:10:00,54.25,54.26,54.19,54.22,58746.0,43.971,43.9791,43.9223,43.9467,58746.0
2017-09-21 12:15:00,54.22,54.24,54.21,54.24,28158.0,43.9467,43.9629,43.9385,43.9629,28158.0
2017-09-21 12:20:00,54.25,54.27,54.23,54.24,41774.0,43.971,43.9872,43.9548,43.9629,41774.0
2017-09-21 12:25:00,54.24,54.27,54.24,54.27,103116.0,43.9629,43.9872,43.9629,43.9872,103116.0
2017-09-21 12:30:00,54.27,54.31,54.24,54.31,94036.0,43.9872,44.0196,43.9629,44.0196,94036.0
2017-09-21 12:35:00,54.3,54.32,54.3,54.31,8520.0,44.0115,44.0277,44.0115,44.0196,8520.0
2017-09-21 12:40:00,54.32,54.32,54.26,54.29,55788.0,44.0277,44.0277,43.9791,44.0034,55788.0
2017-09-21 12:45:00,54.29,54.32,54.27,54.28,21118.0,44.0034,44.0277,43.9872,43.9953,21118.0
2017-09-21 12:50:00,54.27,54.32,54.27,54.3,47458.0,43.9872,44.0277,43.9872,44.0115,47458.0
2017-09-21 12:55:00,54.3,54.33,54.29,54.32,23348.0,44.0115,44.0358,44.0034,44.0277,23348.0
2017-09-21 13:00:00,54.32,54.34,54.3,54.33,15240.0,44.0277,44.0439,44.0115,44.0358,15240.0
2017-09-21 13:05:00,54.32,54.33,54.28,54.32,17744.0,44.0277,44.0358,43.9953,44.0277,17744.0
2017-09-21 13:10:00,54.3,54.33,54.3,54.33,14038.0,44.0115,44.0358,44.0115,44.0358,14038.0
2017-09-21 13:15:00,54.33,54.33,54.28,54.29,11642.0,44.0358,44.0358,43.9953,44.0034,11642.0
2017-09-21 13:20:00,54.29,54.34,54.26,54.32,10200.0,44.0034,44.0439,43.9791,44.0277,10200.0
2017-09-21 13:25:00,54.31,54.32,54.28,54.28,19012.0,44.0196,44.0277,43.9953,43.9953,19012.0
2017-09-21 13:30:00,54.27,54.31,54.25,54.28,57681.0,43.9872,44.0196,43.971,43.9953,57681.0
2017-09-21 13:35:00,54.29,54.31,54.29,54.31,38566.0,44.0034,44.0196,44.0034,44.0196,38566.0
2017-09-21 13:40:00,54.31,54.32,54.3,54.3,5472.0,44.0196,44.0277,44.0115,44.0115,5472.0
2017-09-21 13:45:00,54.31,54.31,54.26,54.29,15816.0,44.0196,44.0196,43.9791,44.0034,15816.0
2017-09-21 13:50:00,54.28,54.37,54.28,54.36,20002.0,43.9953,44.0682,43.9953,44.0601,20002.0
2017-09-21 13:55:00,54.37,54.38,54.34,54.37,31602.0,44.0682,44.0763,44.0439,44.0682,31602.0
2017-09-21 14:00:00,54.37,54.44,54.37,54.44,32357.0,44.0682,44.125,44.0682,44.125,32357.0
2017-09-21 14:05:00,54.44,54.48,54.41,54.44,34918.0,44.125,44.1574,44.1007,44.125,34918.0
2017-09-21 14:10:00,54.44,54.46,54.42,54.45,12802.0,44.125,44.1412,44.1088,44.1331,12802.0
2017-09-21 14:15:00,54.44,54.44,54.38,54.39,11471.0,44.125,44.125,44.0763,44.0844,11471.0
2017-09-21 14:20:00,54.38,54.38,54.34,54.35,12673.0,44.0763,44.0763,44.0439,44.052,12673.0
2017-09-21 14:25:00,54.35,54.45,54.35,54.45,29168.0,44.052,44.1331,44.052,44.1331,29168.0
2017-09-21 14:30:00,54.44,54.44,54.39,54.4,43519.0,44.125,44.125,44.0844,44.0925,43519.0
2017-09-21 14:35:00,54.41,54.44,54.41,54.42,18220.0,44.1007,44.125,44.1007,44.1088,18220.0
2017-09-21 14:40:00,54.43,54.44,54.36,54.36,45473.0,44.1169,44.125,44.0601,44.0601,45473.0
2017-09-21 14:45:00,54.36,54.37,54.31,54.36,66041.0,44.0601,44.0682,44.0196,44.0601,66041.0
2017-09-21 14:50:00,54.37,54.4,54.35,54.39,27727.0,44.0682,44.0925,44.052,44.0844,27727.0
2017-09-21 14:55:00,54.38,54.42,54.37,54.41,33998.0,44.0763,44.1088,44.0682,44.1007,33998.0
2017-09-21 15:00:00,54.42,54.42,54.39,54.4,55682.0,44.1088,44.1088,44.0844,44.0925,55682.0
2017-09-21 15:05:00,54.4,54.42,54.38,54.4,22624.0,44.0925,44.1088,44.0763,44.0925,22624.0
2017-09-21 15:10:00,54.4,54.41,54.36,54.38,37250.0,44.0925,44.1007,44.0601,44.0763,37250.0
2017-09-21 15:15:00,54.38,54.38,54.36,54.38,17848.0,44.0763,44.0763,44.0601,44.0763,17848.0
2017-09-21 15:20:00,54.38,54.45,54.37,54.45,32408.0,44.0763,44.1331,44.0682,44.1331,32408.0
2017-09-21 15:25:00,54.44,54.45,54.39,54.4,45965.0,44.125,44.1331,44.0844,44.0925,45965.0
2017-09-21 15:30:00,54.4,54.43,54.39,54.41,47934.0,44.0925,44.1169,44.0844,44.1007,47934.0
2017-09-21 15:35:00,54.41,54.43,54.39,54.39,57940.0,44.1007,44.1169,44.0844,44.0844,57940.0
2017-09-21 15:40:00,54.39,54.39,54.33,54.33,34084.0,44.0844,44.0844,44.0358,44.0358,34084.0
2017-09-21 15:45:00,54.33,54.37,54.32,54.35,87385.0,44.0358,44.0682,44.0277,44.052,87385.0
2017-09-21 15:50:00,54.34,54.35,54.32,54.33,103182.0,44.0439,44.052,44.0277,44.0358,103182.0
2017-09-21 15:55:00,54.33,54.34,54.29,54.31,102955.0,44.0358,44.0439,44.0034,44.0196,102955.0
2017-09-22 09:30:00,54.02,54.1,54.0,54.09,13104.0,43.7845,43.8494,43.7683,43.8413,13104.0
2017-09-22 09:35:00,54.09,54.09,53.94,54.09,90011.0,43.8413,43.8413,43.7197,43.8413,90011.0
2017-09-22 09:40:00,54.08,54.11,53.95,53.96,103508.0,43.8332,43.8575,43.7278,43.7359,103508.0
2017-09-22 09:45:00,53.96,54.05,53.9,54.05,103847.0,43.7359,43.8089,43.6873,43.8089,103847.0
2017-09-22 09:50:00,54.05,54.11,53.99,54.1,35767.0,43.8089,43.8575,43.7602,43.8494,35767.0
2017-09-22 09:55:00,54.11,54.19,54.11,54.19,33718.0,43.8575,43.9223,43.8575,43.9223,33718.0
2017-09-22 10:00:00,54.2,54.24,54.17,54.22,30463.0,43.9304,43.9629,43.9061,43.9467,30463.0
2017-09-22 10:05:00,54.23,54.27,54.16,54.18,69268.0,43.9548,43.9872,43.898,43.9142,69268.0
2017-09-22 10:10:00,54.18,54.19,54.13,54.16,20270.0,43.9142,43.9223,43.8737,43.898,20270.0
2017-09-22 10:15:00,54.17,54.23,54.16,54.17,69553.0,43.9061,43.9548,43.898,43.9061,69553.0
2017-09-22 10:20:00,54.17,54.27,54.16,54.27,25644.0,43.9061,43.9872,43.898,43.9872,25644.0
2017-09-22 10:25:00,54.27,54.3,54.25,54.27,13433.0,43.9872,44.0115,43.971,43.9872,13433.0
2017-09-22 10:30:00,54.29,54.31,54.27,54.29,16472.0,44.0034,44.0196,43.9872,44.0034,16472.0
2017-09-22 10:35:00,54.3,54.37,54.28,54.3,39343.0,44.0115,44.0682,43.9953,44.0115,39343.0
2017-09-22 10:40:00,54.31,54.4,54.31,54.35,45722.0,44.0196,44.0925,44.0196,44.052,45722.0
2017-09-22 10:45:00,54.35,54.35,54.31,54.31,44161.0,44.052,44.052,44.0196,44.0196,44161.0
2017-09-22 10:50:00,54.3,54.31,54.25,54.25,33194.0,44.0115,44.0196,43.971,43.971,33194.0
2017-09-22 10:55:00,54.25,54.31,54.23,54.3,67044.0,43.971,44.0196,43.9548,44.0115,67044.0
2017-09-22 11:00:00,54.3,54.33,54.28,54.31,33749.0,44.0115,44.0358,43.9953,44.0196,33749.0
2017-09-22 11:05:00,54.32,54.34,54.29,54.3,25298.0,44.0277,44.0439,44.0034,44.0115,25298.0
2017-09-22 11:10:00,54.3,54.38,54.29,54.36,33987.0,44.0115,44.0763,44.0034,44.0601,33987.0
2017-09-22 11:15:00,54.36,54.37,54.33,54.34,18633.0,44.0601,44.0682,44.0358,44.0439,18633.0
2017-09-22 11:20:00,54.34,54.34,54.23,54.23,12255.0,44.0439,44.0439,43.9548,43.9548,12255.0
2017-09-22 11:25:00,54.23,54.23,54.17,54.18,68613.0,43.9548,43.9548,43.9061,43.9142,68613.0
2017-09-22 11:30:00,54.17,54.27,54.17,54.24,16820.0,43.9061,43.9872,43.9061,43.9629,16820.0
2017-09-22 11:35:00,54.24,54.28,54.23,54.24,7970.0,43.9629,43.9953,43.9548,43.9629,7970.0
2017-09-22 11:40:00,54.25,54.29,54.25,54.28,15842.0,43.971,44.0034,43.971,43.9953,15842.0
2017-09-22 11:45:00,54.28,54.31,54.27,54.3,12889.0,43.9953,44.0196,43.9872,44.0115,12889.0
2017-09-22 11:50:00,54.31,54.37,54.31,54.36,37481.0,44.0196,44.0682,44.0196,44.0601,37481.0
2017-09-22 11:55:00,54.36,54.41,54.36,54.38,30946.0,44.0601,44.1007,44.0601,44.0763,30946.0
2017-09-22 12:00:00,54.37,54.39,54.34,54.38,23701.0,44.0682,44.0844,44.0439,44.0763,23701.0
2017-09-22 12:05:00,54.38,54.41,54.37,54.4,100437.0,44.0763,44.1007,44.0682,44.0925,100437.0
2017-09-22 12:10:00,54.4,54.45,54.4,54.4,37153.0,44.0925,44.1331,44.0925,44.0925,37153.0
2017-09-22 12:15:00,54.39,54.4,54.35,54.37,22339.0,44.0844,44.0925,44.052,44.0682,22339.0
2017-09-22 12:20:00,54.37,54.37,54.35,54.35,16407.0,44.0682,44.0682,44.052,44.052,16407.0
2017-09-22 12:25:00,54.36,54.37,54.35,54.36,58946.0,44.0601,44.0682,44.052,44.0601,58946.0
2017-09-22 12:30:00,54.37,54.37,54.33,54.36,74057.0,44.0682,44.0682,44.0358,44.0601,74057.0
2017-09-22 12:35:00,54.36,54.4,54.36,54.37,21625.0,44.0601,44.0925,44.0601,44.0682,21625.0
2017-09-22 12:40:00,54.37,54.39,54.36,54.37,11160.0,44.0682,44.0844,44.0601,44.0682,11160.0
2017-09-22 12:45:00,54.37,54.39,54.36,54.39,19550.0,44.0682,44.0844,44.0601,44.0844,19550.0
2017-09-22 12:50:00,54.38,54.41,54.38,54.4,49947.0,44.0763,44.1007,44.0763,44.0925,49947.0
2017-09-22 12:55:00,54.39,54.39,54.37,54.38,10200.0,44.0844,44.0844,44.0682,44.0763,10200.0
2017-09-22 13:00:00,54.38,54.4,54.37,54.38,6711.0,44.0763,44.0925,44.0682,44.0763,6711.0
2017-09-22 13:05:00,54.38,54.39,54.37,54.38,20012.0,44.0763,44.0844,44.0682,44.0763,20012.0
2017-09-22 13:10:00,54.37,54.4,54.34,54.39,28166.0,44.0682,44.0925,44.0439,44.0844,28166.0
2017-09-22 13:15:00,54.4,54.4,54.37,54.38,31837.0,44.0925,44.0925,44.0682,44.0763,31837.0
2017-09-22 13:20:00,54.38,54.39,54.34,54.37,14629.0,44.0763,44.0844,44.0439,44.0682,14629.0
2017-09-22 13:25:00,54.36,54.37,54.35,54.35,20926.0,44.0601,44.0682,44.052,44.052,20926.0
2017-09-22 13:30:00,54.34,54.38,54.34,54.37,15345.0,44.0439,44.0763,44.0439,44.0682,15345.0
2017-09-22 13:35:00,54.37,54.37,54.35,54.36,11337.0,44.0682,44.0682,44.052,44.0601,11337.0
2017-09-22 13:40:00,54.36,54.41,54.35,54.4,6700.0,44.0601,44.1007,44.052,44.0925,6700.0
2017-09-22 13:45:00,54.41,54.42,54.39,54.4,7472.0,44.1007,44.1088,44.0844,44.0925,7472.0
2017-09-22 13:50:00,54.41,54.42,54.32,54.32,19195.0,44.1007,44.1088,44.0277,44.0277,19195.0
2017-09-22 13:55:00,54.32,54.35,54.31,54.33,10122.0,44.0277,44.052,44.0196,44.0358,10122.0
2017-09-22 14:00:00,54.34,54.36,54.3,54.34,18501.0,44.0439,44.0601,44.0115,44.0439,18501.0
2017-09-22 14:05:00,54.35,54.36,54.33,54.33,8783.0,44.052,44.0601,44.0358,44.0358,8783.0
2017-09-22 14:10:00,54.33,54.35,54.33,54.34,15225.0,44.0358,44.052,44.0358,44.0439,15225.0
2017-09-22 14:15:00,54.34,54.38,54.32,54.38,9370.0,44.0439,44.0763,44.0277,44.0763,9370.0
2017-09-22 14:20:00,54.37,54.39,54.36,54.38,6334.0,44.0682,44.0844,44.0601,44.0763,6334.0
2017-09-22 14:25:00,54.37,54.38,54.33,54.34,12276.0,44.0682,44.0763,44.0358,44.0439,12276.0
2017-09-22 14:30:00,54.35,54.4,54.34,54.4,45114.0,44.052,44.0925,44.0439,44.0925,45114.0
2017-09-22 14:35:00,54.4,54.41,54.37,54.4,66882.0,44.0925,44.1007,44.0682,44.0925,66882.0
2017-09-22 14:40:00,54.4,54.41,54.38,54.39,75294.0,44.0925,44.1007,44.0763,44.0844,75294.0
2017-09-22 14:45:00,54.4,54.4,54.36,54.39,100765.0,44.0925,44.0925,44.0601,44.0844,100765.0
2017-09-22 14:50:00,54.39,54.39,54.34,54.35,41966.0,44.0844,44.0844,44.0439,44.052,41966.0
2017-09-22 14:55:00,54.36,54.38,54.34,54.38,24661.0,44.0601,44.0763,44.0439,44.0763,24661.0
2017-09-22 15:00:00,54.38,54.38,54.35,54.36,36510.0,44.0763,44.0763,44.052,44.0601,36510.0
2017-09-22 15:05:00,54.36,54.38,54.35,54.36,12877.0,44.0601,44.0763,44.052,44.0601,12877.0
2017-09-22 15:10:00,54.36,54.37,54.35,54.36,31364.0,44.0601,44.0682,44.052,44.0601,31364.0
2017-09-22 15:15:00,54.37,54.38,54.35,54.35,10265.0,44.0682,44.0763,44.052,44.052,10265.0
2017-09-22 15:20:00,54.36,54.37,54.34,54.36,56725.0,44.0601,44.0682,44.0439,44.0601,56725.0
2017-09-22 15:25:00,54.37,54.4,54.36,54.4,54244.0,44.0682,44.0925,44.0601,44.0925,54244.0
2017-09-22 15:30:00,54.39,54.41,54.37,54.4,29110.0,44.0844,44.1007,44.0682,44.0925,29110.0
2017-09-22 15:35:00,54.41,54.42,54.4,54.41,47637.0,44.1007,44.1088,44.0925,44.1007,47637.0
2017-09-22 15:40:00,54.42,54.44,54.4,54.41,51575.0,44.1088,44.125,44.0925,44.1007,51575.0
2017-09-22 15:45:00,54.4,54.42,54.38,54.39,52383.0,44.0925,44.1088,44.0763,44.0844,52383.0
2017-09-22 15:50:00,54.39,54.4,54.38,54.4,53174.0,44.0844,44.0925,44.0763,44.0925,53174.0
2017-09-22 15:55:00,54.39,54.42,54.36,54.37,210723.0,44.0844,44.1088,44.0601,44.0682,210723.0
2017-09-25 09:30:00,54.29,54.57,54.1,54.51,60200.0,44.0034,44.2303,43.8494,44.1817,60200.0
2017-09-25 09:35:00,54.53,54.6,54.42,54.47,54603.0,44.1979,44.2546,44.1088,44.1493,54603.0
2017-09-25 09:40:00,54.48,54.56,54.45,54.53,69199.0,44.1574,44.2222,44.1331,44.1979,69199.0
2017-09-25 09:45:00,54.54,54.6,54.54,54.58,38394.0,44.206,44.2546,44.206,44.2384,38394.0
2017-09-25 09:50:00,54.57,54.57,54.48,54.54,27309.0,44.2303,44.2303,44.1574,44.206,27309.0
2017-09-25 09:55:00,54.53,54.63,54.52,54.62,101818.0,44.1979,44.279,44.1898,44.2709,101818.0
2017-09-25 10:00:00,54.62,54.63,54.56,54.59,32003.0,44.2709,44.279,44.2222,44.2465,32003.0
2017-09-25 10:05:00,54.59,54.65,54.59,54.64,70038.0,44.2465,44.2952,44.2465,44.2871,70038.0
2017-09-25 10:10:00,54.65,54.65,54.55,54.57,75155.0,44.2952,44.2952,44.2141,44.2303,75155.0
2017-09-25 10:15:00,54.57,54.66,54.56,54.66,60681.0,44.2303,44.3033,44.2222,44.3033,60681.0
2017-09-25 10:20:00,54.65,54.69,54.6,54.62,94940.0,44.2952,44.3276,44.2546,44.2709,94940.0
2017-09-25 10:25:00,54.61,54.76,54.61,54.75,69026.0,44.2628,44.3843,44.2628,44.3762,69026.0
2017-09-25 10:30:00,54.76,54.84,54.74,54.83,31754.0,44.3843,44.4492,44.3681,44.4411,31754.0
2017-09-25 10:35:00,54.82,54.83,54.69,54.7,61543.0,44.433,44.4411,44.3276,44.3357,61543.0
2017-09-25 10:40:00,54.69,54.73,54.65,54.7,63737.0,44.3276,44.36,44.2952,44.3357,63737.0
2017-09-25 10:45:00,54.71,54.75,54.69,54.75,132314.0,44.3438,44.3762,44.3276,44.3762,132314.0
2017-09-25 10:50:00,54.74,54.74,54.56,54.57,195666.0,44.3681,44.3681,44.2222,44.2303,195666.0
2017-09-25 10:55:00,54.56,54.56,54.46,54.49,81037.0,44.2222,44.2222,44.1412,44.1655,81037.0
2017-09-25 11:00:00,54.48,54.5,54.28,54.31,164116.0,44.1574,44.1736,43.9953,44.0196,164116.0
2017-09-25 11:05:00,54.31,54.39,54.29,54.3,126628.0,44.0196,44.0844,44.0034,44.0115,126628.0
2017-09-25 11:10:00,54.3,54.35,54.27,54.34,91988.0,44.0115,44.052,43.9872,44.0439,91988.0
2017-09-25 11:15:00,54.35,54.47,54.35,54.45,112007.0,44.052,44.1493,44.052,44.1331,112007.0
2017-09-25 11:20:00,54.45,54.46,54.34,54.35,148919.0,44.1331,44.1412,44.0439,44.052,148919.0
2017-09-25 11:25:00,54.35,54.37,54.33,54.35,70676.0,44.052,44.0682,44.0358,44.052,70676.0
2017-09-25 11:30:00,54.34,54.37,54.31,54.34,210170.0,44.0439,44.0682,44.0196,44.0439,210170.0
2017-09-25 11:35:00,54.34,54.36,54.25,54.26,42614.0,44.0439,44.0601,43.971,43.9791,42614.0
2017-09-25 11:40:00,54.25,54.27,54.23,54.23,35659.0,43.971,43.9872,43.9548,43.9548,35659.0
2017-09-25 11:45:00,54.23,54.28,54.2,54.27,38750.0,43.9548,43.9953,43.9304,43.9872,38750.0
2017-09-25 11:50:00,54.27,54.28,54.24,54.24,48594.0,43.9872,43.9953,43.9629,43.9629,48594.0
2017-09-25 11:55:00,54.24,54.26,54.22,54.22,19100.0,43.9629,43.9791,43.9467,43.9467,19100.0
2017-09-25 12:00:00,54.22,54.24,54.18,54.19,36248.0,43.9467,43.9629,43.9142,43.9223,36248.0
2017-09-25 12:05:00,54.19,54.23,54.18,54.19,72242.0,43.9223,43.9548,43.9142,43.9223,72242.0
2017-09-25 12:10:00,54.19,54.19,54.11,54.11,131015.0,43.9223,43.9223,43.8575,43.8575,131015.0
2017-09-25 12:15:00,54.11,54.14,54.11,54.13,32192.0,43.8575,43.8818,43.8575,43.8737,32192.0
2017-09-25 12:20:00,54.14,54.18,54.08,54.18,169393.0,43.8818,43.9142,43.8332,43.9142,169393.0
2017-09-25 12:25:00,54.18,54.26,54.17,54.25,57518.0,43.9142,43.9791,43.9061,43.971,57518.0
2017-09-25 12:30:00,54.24,54.26,54.2,54.23,39066.0,43.9629,43.9791,43.9304,43.9548,39066.0
2017-09-25 12:35:00,54.25,54.34,54.24,54.33,22466.0,43.971,44.0439,43.9629,44.0358,22466.0
2017-09-25 12:40:00,54.32,54.35,54.3,54.34,24849.0,44.0277,44.052,44.0115,44.0439,24849.0
2017-09-25 12:45:00,54.34,54.35,54.31,54.34,40362.0,44.0439,44.052,44.0196,44.0439,40362.0
2017-09-25 12:50:00,54.35,54.36,54.29,54.3,57373.0,44.052,44.0601,44.0034,44.0115,57373.0
2017-09-25 12:55:00,54.3,54.4,54.29,54.39,67228.0,44.0115,44.0925,44.0034,44.0844,67228.0
2017-09-25 13:00:00,54.39,54.43,54.39,54.41,33995.0,44.0844,44.1169,44.0844,44.1007,33995.0
2017-09-25 13:05:00,54.41,54.43,54.36,54.37,25734.0,44.1007,44.1169,44.0601,44.0682,25734.0
2017-09-25 13:10:00,54.36,54.42,54.36,54.41,24062.0,44.0601,44.1088,44.0601,44.1007,24062.0
2017-09-25 13:15:00,54.41,54.42,54.38,54.39,21686.0,44.1007,44.1088,44.0763,44.0844,21686.0
2017-09-25 13:20:00,54.39,54.42,54.38,54.41,38238.0,44.0844,44.1088,44.0763,44.1007,38238.0
2017-09-25 13:25:00,54.41,54.44,54.4,54.4,20648.0,44.1007,44.125,44.0925,44.0925,20648.0
2017-09-25 13:30:00,54.41,54.42,54.39,54.4,86822.0,44.1007,44.1088,44.0844,44.0925,86822.0
2017-09-25 13:35:00,54.41,54.42,54.37,54.4,52561.0,44.1007,44.1088,44.0682,44.0925,52561.0
2017-09-25 13:40:00,54.39,54.42,54.39,54.42,12220.0,44.0844,44.1088,44.0844,44.1088,12220.0
2017-09-25 13:45:00,54.42,54.43,54.4,54.42,32419.0,44.1088,44.1169,44.0925,44.1088,32419.0
2017-09-25 13:50:00,54.42,54.43,54.4,54.42,60597.0,44.1088,44.1169,44.0925,44.1088,60597.0
2017-09-25 13:55:00,54.42,54.42,54.39,54.42,14204.0,44.1088,44.1088,44.0844,44.1088,14204.0
2017-09-25 14:00:00,54.42,54.46,54.42,54.44,24826.0,44.1088,44.1412,44.1088,44.125,24826.0
2017-09-25 14:05:00,54.43,54.45,54.42,54.42,22269.0,44.1169,44.1331,44.1088,44.1088,22269.0
2017-09-25 14:10:00,54.41,54.42,54.38,54.41,15522.0,44.1007,44.1088,44.0763,44.1007,15522.0
2017-09-25 14:15:00,54.41,54.43,54.39,54.41,12291.0,44.1007,44.1169,44.0844,44.1007,12291.0
2017-09-25 14:20:00,54.41,54.45,54.38,54.43,31899.0,44.1007,44.1331,44.0763,44.1169,31899.0
2017-09-25 14:25:00,54.42,54.45,54.42,54.43,12629.0,44.1088,44.1331,44.1088,44.1169,12629.0
2017-09-25 14:30:00,54.42,54.43,54.4,54.4,15770.0,44.1088,44.1169,44.0925,44.0925,15770.0
2017-09-25 14:35:00,54.39,54.4,54.36,54.4,13409.0,44.0844,44.0925,44.0601,44.0925,13409.0
2017-09-25 14:40:00,54.41,54.43,54.4,54.43,12319.0,44.1007,44.1169,44.0925,44.1169,12319.0
2017-09-25 14:45:00,54.42,54.43,54.4,54.42,36909.0,44.1088,44.1169,44.0925,44.1088,36909.0
2017-09-25 14:50:00,54.43,54.44,54.41,54.41,45160.0,44.1169,44.125,44.1007,44.1007,45160.0
2017-09-25 14:55:00,54.42,54.46,54.42,54.43,15028.0,44.1088,44.1412,44.1088,44.1169,15028.0
2017-09-25 15:00:00,54.44,54.46,54.42,54.44,13359.0,44.125,44.1412,44.1088,44.125,13359.0
2017-09-25 15:05:00,54.45,54.5,54.45,54.5,21554.0,44.1331,44.1736,44.1331,44.1736,21554.0
2017-09-25 15:10:00,54.49,54.52,54.47,54.5,66183.0,44.1655,44.1898,44.1493,44.1736,66183.0
2017-09-25 15:15:00,54.5,54.51,54.48,54.5,24736.0,44.1736,44.1817,44.1574,44.1736,24736.0
2017-09-25 15:20:00,54.51,54.58,54.49,54.58,216894.0,44.1817,44.2384,44.1655,44.2384,216894.0
2017-09-25 15:25:00,54.58,54.59,54.56,54.59,37682.0,44.2384,44.2465,44.2222,44.2465,37682.0
2017-09-25 15:30:00,54.59,54.61,54.57,54.57,110344.0,44.2465,44.2628,44.2303,44.2303,110344.0
2017-09-25 15:35:00,54.58,54.58,54.52,54.55,58038.0,44.2384,44.2384,44.1898,44.2141,58038.0
2017-09-25 15:40:00,54.55,54.56,54.49,54.49,26670.0,44.2141,44.2222,44.1655,44.1655,26670.0
2017-09-25 15:45:00,54.49,54.53,54.48,54.49,42228.0,44.1655,44.1979,44.1574,44.1655,42228.0
2017-09-25 15:50:00,54.49,54.49,54.45,54.48,62738.0,44.1655,44.1655,44.1331,44.1574,62738.0
2017-09-25 15:55:00,54.48,54.53,54.46,54.52,262185.0,44.1574,44.1979,44.1412,44.1898,262185.0
2017-09-26 09:30:00,54.68,54.68,54.44,54.56,64617.0,44.3195,44.3195,44.125,44.2222,64617.0
2017-09-26 09:35:00,54.54,54.71,54.54,54.59,58254.0,44.206,44.3438,44.206,44.2465,58254.0
2017-09-26 09:40:00,54.59,54.6,54.49,54.52,32493.0,44.2465,44.2546,44.1655,44.1898,32493.0
2017-09-26 09:45:00,54.54,54.69,54.5,54.68,101352.0,44.206,44.3276,44.1736,44.3195,101352.0
2017-09-26 09:50:00,54.68,54.75,54.66,54.7,21661.0,44.3195,44.3762,44.3033,44.3357,21661.0
2017-09-26 09:55:00,54.7,54.71,54.61,54.66,75250.0,44.3357,44.3438,44.2628,44.3033,75250.0
2017-09-26 10:00:00,54.67,54.67,54.58,54.61,32316.0,44.3114,44.3114,44.2384,44.2628,32316.0
2017-09-26 10:05:00,54.61,54.76,54.61,54.76,62396.0,44.2628,44.3843,44.2628,44.3843,62396.0
2017-09-26 10:10:00,54.76,54.77,54.69,54.75,27998.0,44.3843,44.3924,44.3276,44.3762,27998.0
2017-09-26 10:15:00,54.74,54.82,54.72,54.81,35849.0,44.3681,44.433,44.3519,44.4249,35849.0
2017-09-26 10:20:00,54.82,54.84,54.71,54.74,22361.0,44.433,44.4492,44.3438,44.3681,22361.0
2017-09-26 10:25:00,54.74,54.79,54.73,54.77,17409.0,44.3681,44.4086,44.36,44.3924,17409.0
2017-09-26 10:30:00,54.77,54.77,54.69,54.7,40612.0,44.3924,44.3924,44.3276,44.3357,40612.0
2017-09-26 10:35:00,54.71,54.75,54.69,54.74,55596.0,44.3438,44.3762,44.3276,44.3681,55596.0
2017-09-26 10:40:00,54.74,54.8,54.74,54.8,26197.0,44.3681,44.4168,44.3681,44.4168,26197.0
2017-09-26 10:45:00,54.81,54.82,54.76,54.76,25194.0,44.4249,44.433,44.3843,44.3843,25194.0
2017-09-26 10:50:00,54.74,54.77,54.72,54.74,34148.0,44.3681,44.3924,44.3519,44.3681,34148.0
2017-09-26 10:55:00,54.74,54.79,54.72,54.76,36439.0,44.3681,44.4086,44.3519,44.3843,36439.0
2017-09-26 11:00:00,54.76,54.82,54.74,54.82,44944.0,44.3843,44.433,44.3681,44.433,44944.0
2017-09-26 11:05:00,54.82,54.83,54.76,54.78,53809.0,44.433,44.4411,44.3843,44.4005,53809.0
2017-09-26 11:10:00,54.78,54.78,54.7,54.72,33419.0,44.4005,44.4005,44.3357,44.3519,33419.0
2017-09-26 11:15:00,54.71,54.73,54.71,54.72,9406.0,44.3438,44.36,44.3438,44.3519,9406.0
2017-09-26 11:20:00,54.73,54.73,54.66,54.69,17929.0,44.36,44.36,44.3033,44.3276,17929.0
2017-09-26 11:25:00,54.69,54.73,54.65,54.69,30935.0,44.3276,44.36,44.2952,44.3276,30935.0
2017-09-26 11:30:00,54.68,54.74,54.67,54.74,21614.0,44.3195,44.3681,44.3114,44.3681,21614.0
2017-09-26 11:35:00,54.74,54.77,54.74,54.76,14565.0,44.3681,44.3924,44.3681,44.3843,14565.0
2017-09-26 11:40:00,54.77,54.78,54.75,54.76,12822.0,44.3924,44.4005,44.3762,44.3843,12822.0
2017-09-26 11:45:00,54.76,54.81,54.73,54.79,18552.0,44.3843,44.4249,44.36,44.4086,18552.0
2017-09-26 11:50:00,54.8,54.8,54.78,54.8,10352.0,44.4168,44.4168,44.4005,44.4168,10352.0
2017-09-26 11:55:00,54.79,54.79,54.74,54.77,12999.0,44.4086,44.4086,44.3681,44.3924,12999.0
2017-09-26 12:00:00,54.77,54.77,54.71,54.73,48221.0,44.3924,44.3924,44.3438,44.36,48221.0
2017-09-26 12:05:00,54.73,54.74,54.71,54.72,9221.0,44.36,44.3681,44.3438,44.3519,9221.0
2017-09-26 12:10:00,54.73,54.74,54.72,54.73,5848.0,44.36,44.3681,44.3519,44.36,5848.0
2017-09-26 12:15:00,54.73,54.76,54.73,54.74,20866.0,44.36,44.3843,44.36,44.3681,20866.0
2017-09-26 12:20:00,54.74,54.77,54.74,54.77,17080.0,44.3681,44.3924,44.3681,44.3924,17080.0
2017-09-26 12:25:00,54.76,54.78,54.71,54.78,19333.0,44.3843,44.4005,44.3438,44.4005,19333.0
2017-09-26 12:30:00,54.78,54.79,54.72,54.72,17641.0,44.4005,44.4086,44.3519,44.3519,17641.0
2017-09-26 12:35:00,54.72,54.84,54.69,54.84,270338.0,44.3519,44.4492,44.3276,44.4492,270338.0
2017-09-26 12:40:00,54.84,55.02,54.84,55.0,236854.0,44.4492,44.5951,44.4492,44.5789,236854.0
2017-09-26 12:45:00,55.01,55.01,54.92,54.98,87117.0,44.587,44.587,44.514,44.5626,87117.0
2017-09-26 12:50:00,54.98,54.98,54.83,54.83,118409.0,44.5626,44.5626,44.4411,44.4411,118409.0
2017-09-26 12:55:00,54.83,54.86,54.81,54.86,87428.0,44.4411,44.4654,44.4249,44.4654,87428.0
2017-09-26 13:00:00,54.85,54.87,54.79,54.81,162338.0,44.4573,44.4735,44.4086,44.4249,162338.0
2017-09-26 13:05:00,54.82,54.82,54.79,54.8,37408.0,44.433,44.433,44.4086,44.4168,37408.0
2017-09-26 13:10:00,54.8,54.8,54.74,54.8,30201.0,44.4168,44.4168,44.3681,44.4168,30201.0
2017-09-26 13:15:00,54.8,54.9,54.79,54.87,113257.0,44.4168,44.4978,44.4086,44.4735,113257.0
2017-09-26 13:20:00,54.88,54.92,54.87,54.9,12525.0,44.4816,44.514,44.4735,44.4978,12525.0
2017-09-26 13:25:00,54.9,54.91,54.86,54.86,8998.0,44.4978,44.5059,44.4654,44.4654,8998.0
2017-09-26 13:30:00,54.87,54.9,54.86,54.87,12083.0,44.4735,44.4978,44.4654,44.4735,12083.0
2017-09-26 13:35:00,54.87,54.89,54.84,54.88,24356.0,44.4735,44.4897,44.4492,44.4816,24356.0
2017-09-26 13:40:00,54.87,54.91,54.86,54.88,25066.0,44.4735,44.5059,44.4654,44.4816,25066.0
2017-09-26 13:45:00,54.88,54.9,54.87,54.9,17438.0,44.4816,44.4978,44.4735,44.4978,17438.0
2017-09-26 13:50:00,54.9,54.97,54.9,54.96,32776.0,44.4978,44.5545,44.4978,44.5464,32776.0
2017-09-26 13:55:00,54.97,54.99,54.95,54.98,26720.0,44.5545,44.5708,44.5383,44.5626,26720.0
2017-09-26 14:00:00,54.99,55.01,54.92,54.93,21429.0,44.5708,44.587,44.514,44.5221,21429.0
2017-09-26 14:05:00,54.93,54.93,54.89,54.9,10400.0,44.5221,44.5221,44.4897,44.4978,10400.0
2017-09-26 14:10:00,54.9,54.92,54.88,54.88,19600.0,44.4978,44.514,44.4816,44.4816,19600.0
2017-09-26 14:15:00,54.87,54.88,54.85,54.85,8414.0,44.4735,44.4816,44.4573,44.4573,8414.0
2017-09-26 14:20:00,54.85,54.89,54.85,54.88,19515.0,44.4573,44.4897,44.4573,44.4816,19515.0
2017-09-26 14:25:00,54.89,54.91,54.87,54.9,28931.0,44.4897,44.5059,44.4735,44.4978,28931.0
2017-09-26 14:30:00,54.9,54.96,54.9,54.95,115143.0,44.4978,44.5464,44.4978,44.5383,115143.0
2017-09-26 14:35:00,54.96,54.99,54.95,54.98,197242.0,44.5464,44.5708,44.5383,44.5626,197242.0
2017-09-26 14:40:00,54.97,55.02,54.96,54.97,115195.0,44.5545,44.5951,44.5464,44.5545,115195.0
2017-09-26 14:45:00,54.96,54.99,54.96,54.98,28064.0,44.5464,44.5708,44.5464,44.5626,28064.0
2017-09-26 14:50:00,54.98,55.01,54.97,55.0,88659.0,44.5626,44.587,44.5545,44.5789,88659.0
2017-09-26 14:55:00,55.0,55.03,54.96,54.97,72870.0,44.5789,44.6032,44.5464,44.5545,72870.0
2017-09-26 15:00:00,54.98,54.99,54.96,54.98,24196.0,44.5626,44.5708,44.5464,44.5626,24196.0
2017-09-26 15:05:00,54.98,55.02,54.97,54.98,31515.0,44.5626,44.5951,44.5545,44.5626,31515.0
2017-09-26 15:10:00,54.99,55.02,54.96,54.98,104539.0,44.5708,44.5951,44.5464,44.5626,104539.0
2017-09-26 15:15:00,54.98,55.01,54.96,55.0,16778.0,44.5626,44.587,44.5464,44.5789,16778.0
2017-09-26 15:20:00,54.99,55.02,54.99,55.02,32010.0,44.5708,44.5951,44.5708,44.5951,32010.0
2017-09-26 15:25:00,55.02,55.04,55.01,55.02,65018.0,44.5951,44.6113,44.587,44.5951,65018.0
2017-09-26 15:30:00,55.03,55.03,55.0,55.0,27862.0,44.6032,44.6032,44.5789,44.5789,27862.0
2017-09-26 15:35:00,55.01,55.04,55.0,55.04,59934.0,44.587,44.6113,44.5789,44.6113,59934.0
2017-09-26 15:40:00,55.04,55.04,54.96,54.96,28625.0,44.6113,44.6113,44.5464,44.5464,28625.0
2017-09-26 15:45:00,54.96,54.99,54.95,54.98,107932.0,44.5464,44.5708,44.5383,44.5626,107932.0
2017-09-26 15:50:00,54.98,54.99,54.95,54.97,269157.0,44.5626,44.5708,44.5383,44.5545,269157.0
2017-09-26 15:55:00,54.96,54.97,54.88,54.91,327186.0,44.5464,44.5545,44.4816,44.5059,327186.0
2017-09-27 09:30:00,55.76,55.79,55.52,55.7,195798.0,45.1949,45.2192,45.0003,45.1462,195798.0
2017-09-27 09:35:00,55.69,55.7,55.45,55.59,113464.0,45.1381,45.1462,44.9436,45.0571,113464.0
2017-09-27 09:40:00,55.61,55.68,55.52,55.63,122323.0,45.0733,45.13,45.0003,45.0895,122323.0
2017-09-27 09:45:00,55.63,55.63,55.48,55.49,90167.0,45.0895,45.0895,44.9679,44.976,90167.0
2017-09-27 09:50:00,55.5,55.64,55.47,55.64,30991.0,44.9841,45.0976,44.9598,45.0976,30991.0
2017-09-27 09:55:00,55.64,55.72,55.62,55.66,113467.0,45.0976,45.1624,45.0814,45.1138,113467.0
2017-09-27 10:00:00,55.66,55.66,55.59,55.63,27981.0,45.1138,45.1138,45.0571,45.0895,27981.0
2017-09-27 10:05:00,55.63,55.63,55.53,55.54,57975.0,45.0895,45.0895,45.0084,45.0165,57975.0
2017-09-27 10:10:00,55.53,55.54,55.43,55.46,81560.0,45.0084,45.0165,44.9274,44.9517,81560.0
2017-09-27 10:15:00,55.46,55.55,55.43,55.55,59927.0,44.9517,45.0246,44.9274,45.0246,59927.0
2017-09-27 10:20:00,55.55,55.6,55.54,55.57,162266.0,45.0246,45.0652,45.0165,45.0409,162266.0
2017-09-27 10:25:00,55.57,55.59,55.54,55.55,46876.0,45.0409,45.0571,45.0165,45.0246,46876.0
2017-09-27 10:30:00,55.54,55.6,55.52,55.53,19197.0,45.0165,45.0652,45.0003,45.0084,19197.0
2017-09-27 10:35:00,55.53,55.54,55.38,55.4,311877.0,45.0084,45.0165,44.8869,44.9031,311877.0
2017-09-27 10:40:00,55.4,55.42,55.34,55.42,79265.0,44.9031,44.9193,44.8544,44.9193,79265.0
2017-09-27 10:45:00,55.43,55.44,55.4,55.42,15074.0,44.9274,44.9355,44.9031,44.9193,15074.0
2017-09-27 10:50:00,55.42,55.44,55.31,55.33,77096.0,44.9193,44.9355,44.8301,44.8463,77096.0
2017-09-27 10:55:00,55.34,55.5,55.34,55.47,56394.0,44.8544,44.9841,44.8544,44.9598,56394.0
2017-09-27 11:00:00,55.48,55.55,55.46,55.46,57151.0,44.9679,45.0246,44.9517,44.9517,57151.0
2017-09-27 11:05:00,55.47,55.52,55.44,55.47,97360.0,44.9598,45.0003,44.9355,44.9598,97360.0
2017-09-27 11:10:00,55.47,55.56,55.46,55.55,95260.0,44.9598,45.0328,44.9517,45.0246,95260.0
2017-09-27 11:15:00,55.55,55.58,55.52,55.54,51479.0,45.0246,45.049,45.0003,45.0165,51479.0
2017-09-27 11:20:00,55.53,55.57,55.52,55.53,63507.0,45.0084,45.0409,45.0003,45.0084,63507.0
2017-09-27 11:25:00,55.53,55.53,55.47,55.48,61186.0,45.0084,45.0084,44.9598,44.9679,61186.0
2017-09-27 11:30:00,55.48,55.51,55.46,55.5,66436.0,44.9679,44.9922,44.9517,44.9841,66436.0
2017-09-27 11:35:00,55.5,55.56,55.5,55.54,28525.0,44.9841,45.0328,44.9841,45.0165,28525.0
2017-09-27 11:40:00,55.54,55.57,55.53,55.56,18019.0,45.0165,45.0409,45.0084,45.0328,18019.0
2017-09-27 11:45:00,55.55,55.56,55.49,55.5,14578.0,45.0246,45.0328,44.976,44.9841,14578.0
2017-09-27 11:50:00,55.51,55.57,55.5,55.57,18265.0,44.9922,45.0409,44.9841,45.0409,18265.0
2017-09-27 11:55:00,55.57,55.57,55.53,55.54,8666.0,45.0409,45.0409,45.0084,45.0165,8666.0
2017-09-27 12:00:00,55.54,55.55,55.48,55.5,35436.0,45.0165,45.0246,44.9679,44.9841,35436.0
2017-09-27 12:05:00,55.49,55.57,55.47,55.57,21178.0,44.976,45.0409,44.9598,45.0409,21178.0
2017-09-27 12:10:00,55.56,55.59,55.55,55.56,46773.0,45.0328,45.0571,45.0246,45.0328,46773.0
2017-09-27 12:15:00,55.56,55.6,55.56,55.6,34039.0,45.0328,45.0652,45.0328,45.0652,34039.0
2017-09-27 12:20:00,55.6,55.61,55.56,55.57,27151.0,45.0652,45.0733,45.0328,45.0409,27151.0
2017-09-27 12:25:00,55.56,55.6,55.56,55.58,8972.0,45.0328,45.0652,45.0328,45.049,8972.0
2017-09-27 12:30:00,55.58,55.64,55.58,55.64,53361.0,45.049,45.0976,45.049,45.0976,53361.0
2017-09-27 12:35:00,55.64,55.74,55.63,55.73,28764.0,45.0976,45.1786,45.0895,45.1705,28764.0
2017-09-27 12:40:00,55.74,55.81,55.73,55.8,37304.0,45.1786,45.2354,45.1705,45.2273,37304.0
2017-09-27 12:45:00,55.79,55.84,55.78,55.78,36138.0,45.2192,45.2597,45.2111,45.2111,36138.0
2017-09-27 12:50:00,55.78,55.84,55.77,55.83,17881.0,45.2111,45.2597,45.203,45.2516,17881.0
2017-09-27 12:55:00,55.83,55.94,55.82,55.93,103229.0,45.2516,45.3408,45.2435,45.3326,103229.0
2017-09-27 13:00:00,55.93,56.02,55.92,55.99,60181.0,45.3326,45.4056,45.3245,45.3813,60181.0
2017-09-27 13:05:00,55.99,55.99,55.94,55.98,83149.0,45.3813,45.3813,45.3408,45.3732,83149.0
2017-09-27 13:10:00,55.99,56.12,55.99,56.11,42499.0,45.3813,45.4866,45.3813,45.4785,42499.0
2017-09-27 13:15:00,56.11,56.12,56.03,56.07,40271.0,45.4785,45.4866,45.4137,45.4461,40271.0
2017-09-27 13:20:00,56.07,56.09,56.02,56.08,35079.0,45.4461,45.4623,45.4056,45.4542,35079.0
2017-09-27 13:25:00,56.08,56.11,56.06,56.1,65972.0,45.4542,45.4785,45.438,45.4704,65972.0
2017-09-27 13:30:00,56.1,56.14,56.09,56.14,43531.0,45.4704,45.5029,45.4623,45.5029,43531.0
2017-09-27 13:35:00,56.14,56.18,56.14,56.16,81998.0,45.5029,45.5353,45.5029,45.5191,81998.0
2017-09-27 13:40:00,56.16,56.28,56.16,56.27,51459.0,45.5191,45.6163,45.5191,45.6082,51459.0
2017-09-27 13:45:00,56.27,56.3,56.24,56.3,49473.0,45.6082,45.6325,45.5839,45.6325,49473.0
2017-09-27 13:50:00,56.3,56.38,56.3,56.38,131500.0,45.6325,45.6974,45.6325,45.6974,131500.0
2017-09-27 13:55:00,56.37,56.48,56.36,56.48,124399.0,45.6893,45.7784,45.6812,45.7784,124399.0
2017-09-27 14:00:00,56.48,56.54,56.45,56.49,245147.0,45.7784,45.8271,45.7541,45.7865,245147.0
2017-09-27 14:05:00,56.49,56.49,56.29,56.32,202283.0,45.7865,45.7865,45.6244,45.6488,202283.0
2017-09-27 14:10:00,56.32,56.32,56.2,56.2,83710.0,45.6488,45.6488,45.5515,45.5515,83710.0
2017-09-27 14:15:00,56.2,56.25,56.16,56.22,109100.0,45.5515,45.592,45.5191,45.5677,109100.0
2017-09-27 14:20:00,56.23,56.24,56.14,56.18,38709.0,45.5758,45.5839,45.5029,45.5353,38709.0
2017-09-27 14:25:00,56.19,56.26,56.18,56.24,59894.0,45.5434,45.6001,45.5353,45.5839,59894.0
2017-09-27 14:30:00,56.24,56.25,56.16,56.18,32620.0,45.5839,45.592,45.5191,45.5353,32620.0
2017-09-27 14:35:00,56.18,56.26,56.17,56.26,38999.0,45.5353,45.6001,45.5272,45.6001,38999.0
2017-09-27 14:40:00,56.26,56.27,56.23,56.24,28562.0,45.6001,45.6082,45.5758,45.5839,28562.0
2017-09-27 14:45:00,56.25,56.26,56.19,56.2,28946.0,45.592,45.6001,45.5434,45.5515,28946.0
2017-09-27 14:50:00,56.2,56.2,56.15,56.17,20386.0,45.5515,45.5515,45.511,45.5272,20386.0
2017-09-27 14:55:00,56.18,56.25,56.18,56.23,101770.0,45.5353,45.592,45.5353,45.5758,101770.0
2017-09-27 15:00:00,56.23,56.3,56.22,56.28,111795.0,45.5758,45.6325,45.5677,45.6163,111795.0
2017-09-27 15:05:00,56.29,56.33,56.18,56.21,37871.0,45.6244,45.6569,45.5353,45.5596,37871.0
2017-09-27 15:10:00,56.21,56.24,56.16,56.16,23687.0,45.5596,45.5839,45.5191,45.5191,23687.0
2017-09-27 15:15:00,56.17,56.22,56.15,56.22,34683.0,45.5272,45.5677,45.511,45.5677,34683.0
2017-09-27 15:20:00,56.21,56.29,56.2,56.23,38432.0,45.5596,45.6244,45.5515,45.5758,38432.0
2017-09-27 15:25:00,56.22,56.23,56.18,56.23,42916.0,45.5677,45.5758,45.5353,45.5758,42916.0
2017-09-27 15:30:00,56.23,56.26,56.2,56.26,58438.0,45.5758,45.6001,45.5515,45.6001,58438.0
2017-09-27 15:35:00,56.25,56.26,56.23,56.25,49708.0,45.592,45.6001,45.5758,45.592,49708.0
2017-09-27 15:40:00,56.26,56.26,56.14,56.15,55819.0,45.6001,45.6001,45.5029,45.511,55819.0
2017-09-27 15:45:00,56.14,56.15,56.07,56.08,84207.0,45.5029,45.511,45.4461,45.4542,84207.0
2017-09-27 15:50:00,56.09,56.11,56.06,56.1,125335.0,45.4623,45.4785,45.438,45.4704,125335.0
2017-09-27 15:55:00,56.09,56.14,56.09,56.1,208872.0,45.4623,45.5029,45.4623,45.4704,208872.0
2017-09-28 09:30:00,56.29,56.29,56.02,56.1,167024.0,45.6244,45.6244,45.4056,45.4704,167024.0
2017-09-28 09:35:00,56.11,56.36,56.1,56.26,198197.0,45.4785,45.6812,45.4704,45.6001,198197.0
2017-09-28 09:40:00,56.25,56.28,56.08,56.1,84866.0,45.592,45.6163,45.4542,45.4704,84866.0
2017-09-28 09:45:00,56.1,56.24,56.08,56.14,79875.0,45.4704,45.5839,45.4542,45.5029,79875.0
2017-09-28 09:50:00,56.15,56.15,55.98,55.98,156124.0,45.511,45.511,45.3732,45.3732,156124.0
2017-09-28 09:55:00,55.97,55.99,55.85,55.97,102731.0,45.3651,45.3813,45.2678,45.3651,102731.0
2017-09-28 10:00:00,55.97,56.05,55.97,56.03,73525.0,45.3651,45.4299,45.3651,45.4137,73525.0
2017-09-28 10:05:00,56.03,56.04,55.86,55.87,83607.0,45.4137,45.4218,45.2759,45.284,83607.0
2017-09-28 10:10:00,55.86,55.86,55.77,55.79,79076.0,45.2759,45.2759,45.203,45.2192,79076.0
2017-09-28 10:15:00,55.8,55.87,55.74,55.86,61988.0,45.2273,45.284,45.1786,45.2759,61988.0
2017-09-28 10:20:00,55.86,55.92,55.84,55.84,53110.0,45.2759,45.3245,45.2597,45.2597,53110.0
2017-09-28 10:25:00,55.84,55.88,55.81,55.83,46577.0,45.2597,45.2921,45.2354,45.2516,46577.0
2017-09-28 10:30:00,55.82,55.82,55.58,55.59,78171.0,45.2435,45.2435,45.049,45.0571,78171.0
2017-09-28 10:35:00,55.6,55.77,55.58,55.77,116635.0,45.0652,45.203,45.049,45.203,116635.0
2017-09-28 10:40:00,55.76,55.99,55.76,55.96,129706.0,45.1949,45.3813,45.1949,45.357,129706.0
2017-09-28 10:45:00,55.96,56.0,55.91,55.95,134981.0,45.357,45.3894,45.3164,45.3489,134981.0
2017-09-28 10:50:00,55.95,55.98,55.86,55.87,56055.0,45.3489,45.3732,45.2759,45.284,56055.0
2017-09-28 10:55:00,55.87,55.87,55.76,55.85,62375.0,45.284,45.284,45.1949,45.2678,62375.0
2017-09-28 11:00:00,55.85,55.87,55.82,55.87,16749.0,45.2678,45.284,45.2435,45.284,16749.0
2017-09-28 11:05:00,55.86,56.02,55.84,55.91,90257.0,45.2759,45.4056,45.2597,45.3164,90257.0
2017-09-28 11:10:00,55.91,56.0,55.91,55.93,33835.0,45.3164,45.3894,45.3164,45.3326,33835.0
2017-09-28 11:15:00,55.93,55.95,55.84,55.86,32587.0,45.3326,45.3489,45.2597,45.2759,32587.0
2017-09-28 11:20:00,55.87,55.94,55.87,55.89,56733.0,45.284,45.3408,45.284,45.3002,56733.0
2017-09-28 11:25:00,55.9,55.96,55.9,55.93,26490.0,45.3083,45.357,45.3083,45.3326,26490.0
2017-09-28 11:30:00,55.93,56.04,55.92,55.97,79297.0,45.3326,45.4218,45.3245,45.3651,79297.0
2017-09-28 11:35:00,55.97,55.99,55.93,55.95,43783.0,45.3651,45.3813,45.3326,45.3489,43783.0
2017-09-28 11:40:00,55.95,55.97,55.9,55.91,53233.0,45.3489,45.3651,45.3083,45.3164,53233.0
2017-09-28 11:45:00,55.91,55.99,55.9,55.98,18315.0,45.3164,45.3813,45.3083,45.3732,18315.0
2017-09-28 11:50:00,55.97,56.05,55.93,56.05,34782.0,45.3651,45.4299,45.3326,45.4299,34782.0
2017-09-28 11:55:00,56.04,56.05,55.92,56.03,148358.0,45.4218,45.4299,45.3245,45.4137,148358.0
2017-09-28 12:00:00,56.03,56.07,56.03,56.06,41606.0,45.4137,45.4461,45.4137,45.438,41606.0
2017-09-28 12:05:00,56.06,56.1,56.05,56.08,28625.0,45.438,45.4704,45.4299,45.4542,28625.0
2017-09-28 12:10:00,56.07,56.18,56.07,56.18,70257.0,45.4461,45.5353,45.4461,45.5353,70257.0
2017-09-28 12:15:00,56.17,56.23,56.15,56.22,89781.0,45.5272,45.5758,45.511,45.5677,89781.0
2017-09-28 12:20:00,56.22,56.25,56.13,56.13,98416.0,45.5677,45.592,45.4948,45.4948,98416.0
2017-09-28 12:25:00,56.13,56.25,56.13,56.2,55812.0,45.4948,45.592,45.4948,45.5515,55812.0
2017-09-28 12:30:00,56.19,56.22,56.13,56.15,33430.0,45.5434,45.5677,45.4948,45.511,33430.0
2017-09-28 12:35:00,56.15,56.17,56.12,56.14,18992.0,45.511,45.5272,45.4866,45.5029,18992.0
2017-09-28 12:40:00,56.14,56.22,56.13,56.2,19859.0,45.5029,45.5677,45.4948,45.5515,19859.0
2017-09-28 12:45:00,56.2,56.21,56.17,56.18,15018.0,45.5515,45.5596,45.5272,45.5353,15018.0
2017-09-28 12:50:00,56.18,56.21,56.16,56.21,14276.0,45.5353,45.5596,45.5191,45.5596,14276.0
2017-09-28 12:55:00,56.21,56.28,56.2,56.27,15562.0,45.5596,45.6163,45.5515,45.6082,15562.0
2017-09-28 13:00:00,56.27,56.31,56.26,56.29,51700.0,45.6082,45.6406,45.6001,45.6244,51700.0
2017-09-28 13:05:00,56.3,56.32,56.26,56.28,21605.0,45.6325,45.6488,45.6001,45.6163,21605.0
2017-09-28 13:10:00,56.28,56.31,56.27,56.29,14735.0,45.6163,45.6406,45.6082,45.6244,14735.0
2017-09-28 13:15:00,56.29,56.3,56.22,56.23,39467.0,45.6244,45.6325,45.5677,45.5758,39467.0
2017-09-28 13:20:00,56.23,56.27,56.22,56.26,13868.0,45.5758,45.6082,45.5677,45.6001,13868.0
2017-09-28 13:25:00,56.26,56.27,56.22,56.22,17602.0,45.6001,45.6082,45.5677,45.5677,17602.0
2017-09-28 13:30:00,56.22,56.25,56.18,56.24,26547.0,45.5677,45.592,45.5353,45.5839,26547.0
2017-09-28 13:35:00,56.24,56.25,56.21,56.23,21902.0,45.5839,45.592,45.5596,45.5758,21902.0
2017-09-28 13:40:00,56.23,56.25,56.15,56.16,24469.0,45.5758,45.592,45.511,45.5191,24469.0
2017-09-28 13:45:00,56.16,56.25,56.15,56.24,39907.0,45.5191,45.592,45.511,45.5839,39907.0
2017-09-28 13:50:00,56.24,56.24,56.21,56.24,21625.0,45.5839,45.5839,45.5596,45.5839,21625.0
2017-09-28 13:55:00,56.24,56.26,56.22,56.22,18258.0,45.5839,45.6001,45.5677,45.5677,18258.0
2017-09-28 14:00:00,56.21,56.23,56.18,56.19,20167.0,45.5596,45.5758,45.5353,45.5434,20167.0
2017-09-28 14:05:00,56.2,56.22,56.19,56.21,28026.0,45.5515,45.5677,45.5434,45.5596,28026.0
2017-09-28 14:10:00,56.21,56.28,56.21,56.27,71564.0,45.5596,45.6163,45.5596,45.6082,71564.0
2017-09-28 14:15:00,56.28,56.28,56.25,56.26,26162.0,45.6163,45.6163,45.592,45.6001,26162.0
2017-09-28 14:20:00,56.26,56.27,56.23,56.26,28639.0,45.6001,45.6082,45.5758,45.6001,28639.0
2017-09-28 14:25:00,56.26,56.27,56.21,56.22,63508.0,45.6001,45.6082,45.5596,45.5677,63508.0
2017-09-28 14:30:00,56.22,56.22,56.19,56.21,39840.0,45.5677,45.5677,45.5434,45.5596,39840.0
2017-09-28 14:35:00,56.21,56.25,56.17,56.17,71347.0,45.5596,45.592,45.5272,45.5272,71347.0
2017-09-28 14:40:00,56.18,56.32,56.18,56.3,167327.0,45.5353,45.6488,45.5353,45.6325,167327.0
2017-09-28 14:45:00,56.3,56.3,56.26,56.28,91052.0,45.6325,45.6325,45.6001,45.6163,91052.0
2017-09-28 14:50:00,56.28,56.3,56.25,56.28,90043.0,45.6163,45.6325,45.592,45.6163,90043.0
2017-09-28 14:55:00,56.28,56.3,56.23,56.27,39851.0,45.6163,45.6325,45.5758,45.6082,39851.0
2017-09-28 15:00:00,56.27,56.34,56.27,56.34,48911.0,45.6082,45.665,45.6082,45.665,48911.0
2017-09-28 15:05:00,56.33,56.38,56.33,56.38,38896.0,45.6569,45.6974,45.6569,45.6974,38896.0
2017-09-28 15:10:00,56.38,56.43,56.38,56.4,77172.0,45.6974,45.7379,45.6974,45.7136,77172.0
2017-09-28 15:15:00,56.41,56.42,56.34,56.35,39676.0,45.7217,45.7298,45.665,45.6731,39676.0
2017-09-28 15:20:00,56.34,56.35,56.27,56.28,30692.0,45.665,45.6731,45.6082,45.6163,30692.0
2017-09-28 15:25:00,56.27,56.32,56.26,56.3,29085.0,45.6082,45.6488,45.6001,45.6325,29085.0
2017-09-28 15:30:00,56.3,56.34,56.27,56.34,39168.0,45.6325,45.665,45.6082,45.665,39168.0
2017-09-28 15:35:00,56.34,56.34,56.26,56.3,34145.0,45.665,45.665,45.6001,45.6325,34145.0
2017-09-28 15:40:00,56.3,56.33,56.29,56.32,44241.0,45.6325,45.6569,45.6244,45.6488,44241.0
2017-09-28 15:45:00,56.32,56.34,56.31,56.33,110105.0,45.6488,45.665,45.6406,45.6569,110105.0
2017-09-28 15:50:00,56.34,56.4,56.33,56.38,188719.0,45.665,45.7136,45.6569,45.6974,188719.0
2017-09-28 15:55:00,56.38,56.39,56.37,56.39,339666.0,45.6974,45.7055,45.6893,45.7055,339666.0
2017-09-29 09:30:00,56.3,56.59,56.3,56.58,314798.0,45.6325,45.8676,45.6325,45.8595,314798.0
2017-09-29 09:35:00,56.57,56.65,56.55,56.59,446615.0,45.8514,45.9162,45.8352,45.8676,446615.0
2017-09-29 09:40:00,56.58,56.63,56.5,56.6,101285.0,45.8595,45.9,45.7946,45.8757,101285.0
2017-09-29 09:45:00,56.61,56.62,56.45,56.49,182718.0,45.8838,45.8919,45.7541,45.7865,182718.0
2017-09-29 09:50:00,56.48,56.84,56.45,56.84,486642.0,45.7784,46.0702,45.7541,46.0702,486642.0
2017-09-29 09:55:00,56.83,57.02,56.76,57.01,354127.0,46.0621,46.2161,46.0054,46.208,354127.0
2017-09-29 10:00:00,57.01,57.09,56.94,57.03,404451.0,46.208,46.2729,46.1513,46.2242,404451.0
2017-09-29 10:05:00,57.03,57.03,56.91,56.98,288375.0,46.2242,46.2242,46.127,46.1837,288375.0
2017-09-29 10:10:00,56.97,57.18,56.96,57.17,299800.0,46.1756,46.3458,46.1675,46.3377,299800.0
2017-09-29 10:15:00,57.18,57.26,57.17,57.24,356483.0,46.3458,46.4106,46.3377,46.3944,356483.0
2017-09-29 10:20:00,57.24,57.24,57.08,57.15,135172.0,46.3944,46.3944,46.2648,46.3215,135172.0
2017-09-29 10:25:00,57.15,57.15,57.02,57.08,141671.0,46.3215,46.3215,46.2161,46.2648,141671.0
2017-09-29 10:30:00,57.08,57.14,57.07,57.08,95949.0,46.2648,46.3134,46.2566,46.2648,95949.0
2017-09-29 10:35:00,57.08,57.09,56.9,56.94,269652.0,46.2648,46.2729,46.1189,46.1513,269652.0
2017-09-29 10:40:00,56.94,56.94,56.87,56.9,118502.0,46.1513,46.1513,46.0945,46.1189,118502.0
2017-09-29 10:45:00,56.89,56.89,56.8,56.81,54178.0,46.1108,46.1108,46.0378,46.0459,54178.0
2017-09-29 10:50:00,56.8,56.87,56.74,56.87,71878.0,46.0378,46.0945,45.9892,46.0945,71878.0
2017-09-29 10:55:00,56.87,56.9,56.84,56.89,414024.0,46.0945,46.1189,46.0702,46.1108,414024.0
2017-09-29 11:00:00,56.89,56.93,56.87,56.9,76375.0,46.1108,46.1432,46.0945,46.1189,76375.0
2017-09-29 11:05:00,56.9,56.91,56.87,56.88,18768.0,46.1189,46.127,46.0945,46.1026,18768.0
2017-09-29 11:10:00,56.88,56.94,56.87,56.91,146570.0,46.1026,46.1513,46.0945,46.127,146570.0
2017-09-29 11:15:00,56.91,56.91,56.85,56.87,80325.0,46.127,46.127,46.0783,46.0945,80325.0
2017-09-29 11:20:00,56.87,56.87,56.84,56.87,248226.0,46.0945,46.0945,46.0702,46.0945,248226.0
2017-09-29 11:25:00,56.87,56.87,56.81,56.83,57399.0,46.0945,46.0945,46.0459,46.0621,57399.0
2017-09-29 11:30:00,56.83,56.94,56.83,56.87,89078.0,46.0621,46.1513,46.0621,46.0945,89078.0
2017-09-29 11:35:00,56.87,56.9,56.85,56.9,18995.0,46.0945,46.1189,46.0783,46.1189,18995.0
2017-09-29 11:40:00,56.9,56.92,56.85,56.86,14970.0,46.1189,46.1351,46.0783,46.0864,14970.0
2017-09-29 11:45:00,56.86,56.86,56.78,56.8,69115.0,46.0864,46.0864,46.0216,46.0378,69115.0
2017-09-29 11:50:00,56.8,56.8,56.76,56.78,38843.0,46.0378,46.0378,46.0054,46.0216,38843.0
2017-09-29 11:55:00,56.78,56.88,56.78,56.87,81465.0,46.0216,46.1026,46.0216,46.0945,81465.0
2017-09-29 12:00:00,56.87,56.87,56.8,56.85,73654.0,46.0945,46.0945,46.0378,46.0783,73654.0
2017-09-29 12:05:00,56.85,56.89,56.82,56.89,38426.0,46.0783,46.1108,46.054,46.1108,38426.0
2017-09-29 12:10:00,56.89,56.93,56.87,56.93,48213.0,46.1108,46.1432,46.0945,46.1432,48213.0
2017-09-29 12:15:00,56.93,56.94,56.9,56.91,32125.0,46.1432,46.1513,46.1189,46.127,32125.0
2017-09-29 12:20:00,56.91,56.95,56.91,56.92,87762.0,46.127,46.1594,46.127,46.1351,87762.0
2017-09-29 12:25:00,56.92,56.94,56.9,56.94,103814.0,46.1351,46.1513,46.1189,46.1513,103814.0
2017-09-29 12:30:00,56.94,57.02,56.92,57.02,174553.0,46.1513,46.2161,46.1351,46.2161,174553.0
2017-09-29 12:35:00,57.03,57.03,56.98,57.0,135199.0,46.2242,46.2242,46.1837,46.1999,135199.0
2017-09-29 12:40:00,56.99,57.0,56.93,56.93,49015.0,46.1918,46.1999,46.1432,46.1432,49015.0
2017-09-29 12:45:00,56.93,56.94,56.9,56.91,48915.0,46.1432,46.1513,46.1189,46.127,48915.0
2017-09-29 12:50:00,56.92,56.93,56.88,56.9,32280.0,46.1351,46.1432,46.1026,46.1189,32280.0
2017-09-29 12:55:00,56.9,56.94,56.89,56.93,43656.0,46.1189,46.1513,46.1108,46.1432,43656.0
2017-09-29 13:00:00,56.93,56.93,56.86,56.9,55745.0,46.1432,46.1432,46.0864,46.1189,55745.0
2017-09-29 13:05:00,56.9,56.91,56.82,56.85,20948.0,46.1189,46.127,46.054,46.0783,20948.0
2017-09-29 13:10:00,56.85,56.88,56.84,56.85,69431.0,46.0783,46.1026,46.0702,46.0783,69431.0
2017-09-29 13:15:00,56.85,56.91,56.84,56.91,33819.0,46.0783,46.127,46.0702,46.127,33819.0
2017-09-29 13:20:00,56.91,56.91,56.84,56.86,21376.0,46.127,46.127,46.0702,46.0864,21376.0
2017-09-29 13:25:00,56.85,56.86,56.84,56.85,13112.0,46.0783,46.0864,46.0702,46.0783,13112.0
2017-09-29 13:30:00,56.85,56.87,56.83,56.85,24859.0,46.0783,46.0945,46.0621,46.0783,24859.0
2017-09-29 13:35:00,56.85,56.87,56.84,56.85,23680.0,46.0783,46.0945,46.0702,46.0783,23680.0
2017-09-29 13:40:00,56.84,56.86,56.83,56.85,25832.0,46.0702,46.0864,46.0621,46.0783,25832.0
2017-09-29 13:45:00,56.85,56.86,56.82,56.83,18607.0,46.0783,46.0864,46.054,46.0621,18607.0
2017-09-29 13:50:00,56.84,56.87,56.83,56.86,59813.0,46.0702,46.0945,46.0621,46.0864,59813.0
2017-09-29 13:55:00,56.87,56.88,56.86,56.88,34698.0,46.0945,46.1026,46.0864,46.1026,34698.0
2017-09-29 14:00:00,56.88,56.88,56.8,56.82,67994.0,46.1026,46.1026,46.0378,46.054,67994.0
2017-09-29 14:05:00,56.82,56.85,56.79,56.85,71629.0,46.054,46.0783,46.0297,46.0783,71629.0
2017-09-29 14:10:00,56.85,56.91,56.84,56.89,166561.0,46.0783,46.127,46.0702,46.1108,166561.0
2017-09-29 14:15:00,56.89,56.9,56.88,56.88,41254.0,46.1108,46.1189,46.1026,46.1026,41254.0
2017-09-29 14:20:00,56.88,56.89,56.87,56.89,35435.0,46.1026,46.1108,46.0945,46.1108,35435.0
2017-09-29 14:25:00,56.89,56.9,56.88,56.88,77513.0,46.1108,46.1189,46.1026,46.1026,77513.0
2017-09-29 14:30:00,56.88,56.91,56.87,56.91,90053.0,46.1026,46.127,46.0945,46.127,90053.0
2017-09-29 14:35:00,56.91,56.91,56.87,56.88,51593.0,46.127,46.127,46.0945,46.1026,51593.0
2017-09-29 14:40:00,56.88,56.91,56.87,56.87,72691.0,46.1026,46.127,46.0945,46.0945,72691.0
2017-09-29 14:45:00,56.88,56.91,56.86,56.88,82075.0,46.1026,46.127,46.0864,46.1026,82075.0
2017-09-29 14:50:00,56.88,56.89,56.87,56.89,84314.0,46.1026,46.1108,46.0945,46.1108,84314.0
2017-09-29 14:55:00,56.89,56.9,56.86,56.86,64182.0,46.1108,46.1189,46.0864,46.0864,64182.0
2017-09-29 15:00:00,56.87,56.89,56.86,56.87,113193.0,46.0945,46.1108,46.0864,46.0945,113193.0
2017-09-29 15:05:00,56.88,56.88,56.85,56.88,46697.0,46.1026,46.1026,46.0783,46.1026,46697.0
2017-09-29 15:10:00,56.87,56.9,56.81,56.82,95256.0,46.0945,46.1189,46.0459,46.054,95256.0
2017-09-29 15:15:00,56.82,56.86,56.81,56.86,35421.0,46.054,46.0864,46.0459,46.0864,35421.0
2017-09-29 15:20:00,56.87,56.88,56.79,56.8,71225.0,46.0945,46.1026,46.0297,46.0378,71225.0
2017-09-29 15:25:00,56.79,56.79,56.74,56.76,82609.0,46.0297,46.0297,45.9892,46.0054,82609.0
2017-09-29 15:30:00,56.76,56.8,56.74,56.79,88919.0,46.0054,46.0378,45.9892,46.0297,88919.0
2017-09-29 15:35:00,56.79,56.81,56.74,56.75,99804.0,46.0297,46.0459,45.9892,45.9973,99804.0
2017-09-29 15:40:00,56.76,56.82,56.76,56.8,72305.0,46.0054,46.054,46.0054,46.0378,72305.0
2017-09-29 15:45:00,56.79,56.81,56.78,56.79,81552.0,46.0297,46.0459,46.0216,46.0297,81552.0
2017-09-29 15:50:00,56.78,56.79,56.75,56.76,270721.0,46.0216,46.0297,45.9973,46.0054,270721.0
2017-09-29 15:55:00,56.77,56.78,56.72,56.74,486494.0,46.0135,46.0216,45.973,45.9892,486494.0
2017-10-02 09:30:00,56.69,56.76,56.54,56.6,123753.0,45.9486,46.0054,45.8271,45.8757,123753.0
2017-10-02 09:35:00,56.61,56.64,56.31,56.53,179140.0,45.8838,45.9081,45.6406,45.819,179140.0
2017-10-02 09:40:00,56.54,56.55,56.38,56.45,136447.0,45.8271,45.8352,45.6974,45.7541,136447.0
2017-10-02 09:45:00,56.45,56.59,56.41,56.58,219909.0,45.7541,45.8676,45.7217,45.8595,219909.0
2017-10-02 09:50:00,56.58,56.65,56.5,56.65,93410.0,45.8595,45.9162,45.7946,45.9162,93410.0
2017-10-02 09:55:00,56.65,56.65,56.57,56.63,126683.0,45.9162,45.9162,45.8514,45.9,126683.0
2017-10-02 10:00:00,56.63,56.92,56.62,56.81,271436.0,45.9,46.1351,45.8919,46.0459,271436.0
2017-10-02 10:05:00,56.81,56.82,56.65,56.69,141870.0,46.0459,46.054,45.9162,45.9486,141870.0
2017-10-02 10:10:00,56.69,56.75,56.62,56.62,131951.0,45.9486,45.9973,45.8919,45.8919,131951.0
2017-10-02 10:15:00,56.63,56.65,56.55,56.63,116432.0,45.9,45.9162,45.8352,45.9,116432.0
2017-10-02 10:20:00,56.64,56.7,56.54,56.56,90241.0,45.9081,45.9568,45.8271,45.8433,90241.0
2017-10-02 10:25:00,56.57,56.58,56.44,56.51,137402.0,45.8514,45.8595,45.746,45.8028,137402.0
2017-10-02 10:30:00,56.51,56.51,56.36,56.4,145374.0,45.8028,45.8028,45.6812,45.7136,145374.0
2017-10-02 10:35:00,56.4,56.57,56.4,56.55,62279.0,45.7136,45.8514,45.7136,45.8352,62279.0
2017-10-02 10:40:00,56.55,56.55,56.45,56.48,106409.0,45.8352,45.8352,45.7541,45.7784,106409.0
2017-10-02 10:45:00,56.48,56.48,56.38,56.44,56063.0,45.7784,45.7784,45.6974,45.746,56063.0
2017-10-02 10:50:00,56.44,56.51,56.39,56.49,156885.0,45.746,45.8028,45.7055,45.7865,156885.0
2017-10-02 10:55:00,56.5,56.5,56.45,56.48,69882.0,45.7946,45.7946,45.7541,45.7784,69882.0
2017-10-02 11:00:00,56.48,56.62,56.48,56.56,186872.0,45.7784,45.8919,45.7784,45.8433,186872.0
2017-10-02 11:05:00,56.57,56.62,56.55,56.57,148291.0,45.8514,45.8919,45.8352,45.8514,148291.0
2017-10-02 11:10:00,56.57,56.59,56.47,56.53,82170.0,45.8514,45.8676,45.7703,45.819,82170.0
2017-10-02 11:15:00,56.53,56.54,56.37,56.47,119748.0,45.819,45.8271,45.6893,45.7703,119748.0
2017-10-02 11:20:00,56.47,56.51,56.42,56.51,184633.0,45.7703,45.8028,45.7298,45.8028,184633.0
2017-10-02 11:25:00,56.51,56.51,56.44,56.5,77248.0,45.8028,45.8028,45.746,45.7946,77248.0
2017-10-02 11:30:00,56.49,56.71,56.49,56.69,215413.0,45.7865,45.9649,45.7865,45.9486,215413.0
2017-10-02 11:35:00,56.69,56.76,56.67,56.75,150938.0,45.9486,46.0054,45.9324,45.9973,150938.0
2017-10-02 11:40:00,56.75,56.85,56.74,56.82,192251.0,45.9973,46.0783,45.9892,46.054,192251.0
2017-10-02 11:45:00,56.82,56.92,56.81,56.81,173991.0,46.054,46.1351,46.0459,46.0459,173991.0
2017-10-02 11:50:00,56.81,56.88,56.8,56.85,99549.0,46.0459,46.1026,46.0378,46.0783,99549.0
2017-10-02 11:55:00,56.84,56.88,56.81,56.82,75070.0,46.0702,46.1026,46.0459,46.054,75070.0
2017-10-02 12:00:00,56.81,56.83,56.76,56.78,135219.0,46.0459,46.0621,46.0054,46.0216,135219.0
2017-10-02 12:05:00,56.78,56.82,56.73,56.82,86444.0,46.0216,46.054,45.9811,46.054,86444.0
2017-10-02 12:10:00,56.82,56.83,56.78,56.82,39357.0,46.054,46.0621,46.0216,46.054,39357.0
2017-10-02 12:15:00,56.81,56.87,56.81,56.86,65487.0,46.0459,46.0945,46.0459,46.0864,65487.0
2017-10-02 12:20:00,56.86,56.87,56.77,56.77,29713.0,46.0864,46.0945,46.0135,46.0135,29713.0
2017-10-02 12:25:00,56.78,56.79,56.76,56.77,37362.0,46.0216,46.0297,46.0054,46.0135,37362.0
2017-10-02 12:30:00,56.77,56.85,56.77,56.85,74925.0,46.0135,46.0783,46.0135,46.0783,74925.0
2017-10-02 12:35:00,56.84,56.85,56.74,56.76,39916.0,46.0702,46.0783,45.9892,46.0054,39916.0
2017-10-02 12:40:00,56.76,56.79,56.73,56.73,72509.0,46.0054,46.0297,45.9811,45.9811,72509.0
2017-10-02 12:45:00,56.74,56.79,56.74,56.79,32769.0,45.9892,46.0297,45.9892,46.0297,32769.0
2017-10-02 12:50:00,56.78,56.79,56.72,56.78,42139.0,46.0216,46.0297,45.973,46.0216,42139.0
2017-10-02 12:55:00,56.78,56.8,56.72,56.77,72401.0,46.0216,46.0378,45.973,46.0135,72401.0
2017-10-02 13:00:00,56.76,56.83,56.75,56.83,41385.0,46.0054,46.0621,45.9973,46.0621,41385.0
2017-10-02 13:05:00,56.83,56.86,56.82,56.86,107013.0,46.0621,46.0864,46.054,46.0864,107013.0
2017-10-02 13:10:00,56.86,56.91,56.84,56.91,79124.0,46.0864,46.127,46.0702,46.127,79124.0
2017-10-02 13:15:00,56.92,56.92,56.84,56.87,63135.0,46.1351,46.1351,46.0702,46.0945,63135.0
2017-10-02 13:20:00,56.87,56.88,56.82,56.84,34306.0,46.0945,46.1026,46.054,46.0702,34306.0
2017-10-02 13:25:00,56.84,56.86,56.83,56.86,43660.0,46.0702,46.0864,46.0621,46.0864,43660.0
2017-10-02 13:30:00,56.86,56.89,56.84,56.87,54514.0,46.0864,46.1108,46.0702,46.0945,54514.0
2017-10-02 13:35:00,56.88,56.92,56.86,56.92,44214.0,46.1026,46.1351,46.0864,46.1351,44214.0
2017-10-02 13:40:00,56.92,56.97,56.9,56.95,70104.0,46.1351,46.1756,46.1189,46.1594,70104.0
2017-10-02 13:45:00,56.95,56.96,56.92,56.94,26096.0,46.1594,46.1675,46.1351,46.1513,26096.0
2017-10-02 13:50:00,56.93,56.94,56.9,56.9,36472.0,46.1432,46.1513,46.1189,46.1189,36472.0
2017-10-02 13:55:00,56.9,57.0,56.88,56.99,94507.0,46.1189,46.1999,46.1026,46.1918,94507.0
2017-10-02 14:00:00,56.98,57.03,56.97,57.03,90127.0,46.1837,46.2242,46.1756,46.2242,90127.0
2017-10-02 14:05:00,57.02,57.06,57.01,57.03,81763.0,46.2161,46.2485,46.208,46.2242,81763.0
2017-10-02 14:10:00,57.03,57.05,57.0,57.01,104327.0,46.2242,46.2404,46.1999,46.208,104327.0
2017-10-02 14:15:00,57.02,57.09,56.99,57.09,66291.0,46.2161,46.2729,46.1918,46.2729,66291.0
2017-10-02 14:20:00,57.09,57.1,57.05,57.09,84984.0,46.2729,46.281,46.2404,46.2729,84984.0
2017-10-02 14:25:00,57.1,57.1,57.01,57.02,53720.0,46.281,46.281,46.208,46.2161,53720.0
2017-10-02 14:30:00,57.02,57.02,56.91,56.94,68540.0,46.2161,46.2161,46.127,46.1513,68540.0
2017-10-02 14:35:00,56.95,57.02,56.94,57.0,105536.0,46.1594,46.2161,46.1513,46.1999,105536.0
2017-10-02 14:40:00,56.99,57.05,56.99,57.04,70756.0,46.1918,46.2404,46.1918,46.2323,70756.0
2017-10-02 14:45:00,57.03,57.05,56.97,56.99,107545.0,46.2242,46.2404,46.1756,46.1918,107545.0
2017-10-02 14:50:00,57.0,57.03,56.99,57.01,77081.0,46.1999,46.2242,46.1918,46.208,77081.0
2017-10-02 14:55:00,57.01,57.02,56.95,56.98,52769.0,46.208,46.2161,46.1594,46.1837,52769.0
2017-10-02 15:00:00,56.97,56.97,56.89,56.94,109912.0,46.1756,46.1756,46.1108,46.1513,109912.0
2017-10-02 15:05:00,56.94,56.97,56.92,56.95,52872.0,46.1513,46.1756,46.1351,46.1594,52872.0
2017-10-02 15:10:00,56.96,56.98,56.93,56.94,106143.0,46.1675,46.1837,46.1432,46.1513,106143.0
2017-10-02 15:15:00,56.94,56.96,56.9,56.95,53386.0,46.1513,46.1675,46.1189,46.1594,53386.0
2017-10-02 15:20:00,56.95,56.97,56.92,56.95,98367.0,46.1594,46.1756,46.1351,46.1594,98367.0
2017-10-02 15:25:00,56.95,56.96,56.89,56.91,44415.0,46.1594,46.1675,46.1108,46.127,44415.0
2017-10-02 15:30:00,56.92,56.93,56.91,56.92,48645.0,46.1351,46.1432,46.127,46.1351,48645.0
2017-10-02 15:35:00,56.92,56.99,56.92,56.96,221715.0,46.1351,46.1918,46.1351,46.1675,221715.0
2017-10-02 15:40:00,56.97,56.99,56.94,56.94,186475.0,46.1756,46.1918,46.1513,46.1513,186475.0
2017-10-02 15:45:00,56.94,56.98,56.92,56.97,167613.0,46.1513,46.1837,46.1351,46.1756,167613.0
2017-10-02 15:50:00,56.97,57.0,56.96,56.97,191133.0,46.1756,46.1999,46.1675,46.1756,191133.0
2017-10-02 15:55:00,56.97,57.1,56.97,57.09,297240.0,46.1756,46.281,46.1756,46.2729,297240.0
2017-10-03 09:30:00,57.16,57.2,57.02,57.2,137437.0,46.3296,46.362,46.2161,46.362,137437.0
2017-10-03 09:35:00,57.2,57.21,57.0,57.02,139578.0,46.362,46.3701,46.1999,46.2161,139578.0
2017-10-03 09:40:00,57.03,57.06,56.88,56.94,159583.0,46.2242,46.2485,46.1026,46.1513,159583.0
2017-10-03 09:45:00,56.94,56.95,56.78,56.82,118094.0,46.1513,46.1594,46.0216,46.054,118094.0
2017-10-03 09:50:00,56.82,56.94,56.82,56.83,147077.0,46.054,46.1513,46.054,46.0621,147077.0
2017-10-03 09:55:00,56.83,56.84,56.73,56.79,218152.0,46.0621,46.0702,45.9811,46.0297,218152.0
2017-10-03 10:00:00,56.79,56.87,56.7,56.7,72277.0,46.0297,46.0945,45.9568,45.9568,72277.0
2017-10-03 10:05:00,56.71,56.71,56.6,56.6,64479.0,45.9649,45.9649,45.8757,45.8757,64479.0
2017-10-03 10:10:00,56.6,56.63,56.55,56.61,125739.0,45.8757,45.9,45.8352,45.8838,125739.0
2017-10-03 10:15:00,56.62,56.67,56.6,56.63,160281.0,45.8919,45.9324,45.8757,45.9,160281.0
2017-10-03 10:20:00,56.63,56.7,56.62,56.64,224034.0,45.9,45.9568,45.8919,45.9081,224034.0
2017-10-03 10:25:00,56.64,56.65,56.51,56.53,222505.0,45.9081,45.9162,45.8028,45.819,222505.0
2017-10-03 10:30:00,56.52,56.57,56.45,56.45,178904.0,45.8109,45.8514,45.7541,45.7541,178904.0
2017-10-03 10:35:00,56.45,56.49,56.43,56.44,118490.0,45.7541,45.7865,45.7379,45.746,118490.0
2017-10-03 10:40:00,56.45,56.62,56.45,56.61,53134.0,45.7541,45.8919,45.7541,45.8838,53134.0
2017-10-03 10:45:00,56.61,56.66,56.58,56.65,124257.0,45.8838,45.9243,45.8595,45.9162,124257.0
2017-10-03 10:50:00,56.65,56.65,56.53,56.57,116661.0,45.9162,45.9162,45.819,45.8514,116661.0
2017-10-03 10:55:00,56.57,56.68,56.56,56.68,285470.0,45.8514,45.9405,45.8433,45.9405,285470.0
2017-10-03 11:00:00,56.67,56.77,56.66,56.76,189153.0,45.9324,46.0135,45.9243,46.0054,189153.0
2017-10-03 11:05:00,56.76,56.76,56.69,56.69,167201.0,46.0054,46.0054,45.9486,45.9486,167201.0
2017-10-03 11:10:00,56.69,56.69,56.61,56.61,35275.0,45.9486,45.9486,45.8838,45.8838,35275.0
2017-10-03 11:15:00,56.61,56.63,56.57,56.6,28651.0,45.8838,45.9,45.8514,45.8757,28651.0
2017-10-03 11:20:00,56.6,56.6,56.47,56.49,150805.0,45.8757,45.8757,45.7703,45.7865,150805.0
2017-10-03 11:25:00,56.49,56.56,56.45,56.55,163797.0,45.7865,45.8433,45.7541,45.8352,163797.0
2017-10-03 11:30:00,56.55,56.64,56.53,56.63,42152.0,45.8352,45.9081,45.819,45.9,42152.0
2017-10-03 11:35:00,56.63,56.74,56.63,56.67,155531.0,45.9,45.9892,45.9,45.9324,155531.0
2017-10-03 11:40:00,56.66,56.68,56.61,56.62,93011.0,45.9243,45.9405,45.8838,45.8919,93011.0
2017-10-03 11:45:00,56.62,56.63,56.52,56.54,73070.0,45.8919,45.9,45.8109,45.8271,73070.0
2017-10-03 11:50:00,56.55,56.65,56.54,56.63,36032.0,45.8352,45.9162,45.8271,45.9,36032.0
2017-10-03 11:55:00,56.63,56.66,56.62,56.65,25552.0,45.9,45.9243,45.8919,45.9162,25552.0
2017-10-03 12:00:00,56.65,56.66,56.58,56.59,53813.0,45.9162,45.9243,45.8595,45.8676,53813.0
2017-10-03 12:05:00,56.59,56.6,56.55,56.57,42012.0,45.8676,45.8757,45.8352,45.8514,42012.0
2017-10-03 12:10:00,56.57,56.59,56.51,56.54,41767.0,45.8514,45.8676,45.8028,45.8271,41767.0
2017-10-03 12:15:00,56.54,56.57,56.54,56.54,19112.0,45.8271,45.8514,45.8271,45.8271,19112.0
2017-10-03 12:20:00,56.54,56.56,56.51,56.52,31977.0,45.8271,45.8433,45.8028,45.8109,31977.0
2017-10-03 12:25:00,56.52,56.54,56.5,56.5,29250.0,45.8109,45.8271,45.7946,45.7946,29250.0
2017-10-03 12:30:00,56.5,56.5,56.45,56.47,32153.0,45.7946,45.7946,45.7541,45.7703,32153.0
2017-10-03 12:35:00,56.46,56.46,56.38,56.39,137116.0,45.7622,45.7622,45.6974,45.7055,137116.0
2017-10-03 12:40:00,56.38,56.43,56.38,56.43,43521.0,45.6974,45.7379,45.6974,45.7379,43521.0
2017-10-03 12:45:00,56.43,56.48,56.41,56.47,17397.0,45.7379,45.7784,45.7217,45.7703,17397.0
2017-10-03 12:50:00,56.48,56.49,56.46,56.48,21160.0,45.7784,45.7865,45.7622,45.7784,21160.0
2017-10-03 12:55:00,56.48,56.51,56.48,56.51,44858.0,45.7784,45.8028,45.7784,45.8028,44858.0
2017-10-03 13:00:00,56.51,56.55,56.5,56.55,107698.0,45.8028,45.8352,45.7946,45.8352,107698.0
2017-10-03 13:05:00,56.55,56.61,56.55,56.6,108424.0,45.8352,45.8838,45.8352,45.8757,108424.0
2017-10-03 13:10:00,56.6,56.61,56.57,56.6,18278.0,45.8757,45.8838,45.8514,45.8757,18278.0
2017-10-03 13:15:00,56.61,56.62,56.58,56.6,45156.0,45.8838,45.8919,45.8595,45.8757,45156.0
2017-10-03 13:20:00,56.6,56.61,56.57,56.58,39666.0,45.8757,45.8838,45.8514,45.8595,39666.0
2017-10-03 13:25:00,56.58,56.59,56.55,56.56,19506.0,45.8595,45.8676,45.8352,45.8433,19506.0
2017-10-03 13:30:00,56.57,56.6,56.55,56.57,23047.0,45.8514,45.8757,45.8352,45.8514,23047.0
2017-10-03 13:35:00,56.57,56.58,56.5,56.51,27674.0,45.8514,45.8595,45.7946,45.8028,27674.0
2017-10-03 13:40:00,56.51,56.54,56.5,56.52,24871.0,45.8028,45.8271,45.7946,45.8109,24871.0
2017-10-03 13:45:00,56.51,56.53,56.5,56.52,22604.0,45.8028,45.819,45.7946,45.8109,22604.0
2017-10-03 13:50:00,56.52,56.56,56.5,56.55,44441.0,45.8109,45.8433,45.7946,45.8352,44441.0
2017-10-03 13:55:00,56.55,56.56,56.53,56.55,21340.0,45.8352,45.8433,45.819,45.8352,21340.0
2017-10-03 14:00:00,56.54,56.59,56.54,56.58,52439.0,45.8271,45.8676,45.8271,45.8595,52439.0
2017-10-03 14:05:00,56.58,56.61,56.57,56.6,72828.0,45.8595,45.8838,45.8514,45.8757,72828.0
2017-10-03 14:10:00,56.6,56.6,56.55,56.59,44108.0,45.8757,45.8757,45.8352,45.8676,44108.0
2017-10-03 14:15:00,56.58,56.66,56.57,56.66,28185.0,45.8595,45.9243,45.8514,45.9243,28185.0
2017-10-03 14:20:00,56.66,56.69,56.65,56.67,127429.0,45.9243,45.9486,45.9162,45.9324,127429.0
2017-10-03 14:25:00,56.67,56.74,56.66,56.73,121061.0,45.9324,45.9892,45.9243,45.9811,121061.0
2017-10-03 14:30:00,56.73,56.74,56.66,56.67,27141.0,45.9811,45.9892,45.9243,45.9324,27141.0
2017-10-03 14:35:00,56.67,56.69,56.63,56.63,21470.0,45.9324,45.9486,45.9,45.9,21470.0
2017-10-03 14:40:00,56.63,56.69,56.63,56.67,31207.0,45.9,45.9486,45.9,45.9324,31207.0
2017-10-03 14:45:00,56.68,56.69,56.59,56.59,49612.0,45.9405,45.9486,45.8676,45.8676,49612.0
2017-10-03 14:50:00,56.59,56.64,56.59,56.61,84449.0,45.8676,45.9081,45.8676,45.8838,84449.0
2017-10-03 14:55:00,56.61,56.64,56.58,56.64,171701.0,45.8838,45.9081,45.8595,45.9081,171701.0
2017-10-03 15:00:00,56.64,56.67,56.64,56.64,346441.0,45.9081,45.9324,45.9081,45.9081,346441.0
2017-10-03 15:05:00,56.65,56.66,56.61,56.66,58618.0,45.9162,45.9243,45.8838,45.9243,58618.0
2017-10-03 15:10:00,56.65,56.67,56.63,56.67,73245.0,45.9162,45.9324,45.9,45.9324,73245.0
2017-10-03 15:15:00,56.66,56.69,56.65,56.67,48650.0,45.9243,45.9486,45.9162,45.9324,48650.0
2017-10-03 15:20:00,56.66,56.67,56.62,56.65,68509.0,45.9243,45.9324,45.8919,45.9162,68509.0
2017-10-03 15:25:00,56.66,56.69,56.64,56.68,45876.0,45.9243,45.9486,45.9081,45.9405,45876.0
2017-10-03 15:30:00,56.69,56.72,56.67,56.72,54428.0,45.9486,45.973,45.9324,45.973,54428.0
2017-10-03 15:35:00,56.72,56.72,56.69,56.71,55174.0,45.973,45.973,45.9486,45.9649,55174.0
2017-10-03 15:40:00,56.71,56.73,56.7,56.72,57445.0,45.9649,45.9811,45.9568,45.973,57445.0
2017-10-03 15:45:00,56.72,56.74,56.69,56.73,63947.0,45.973,45.9892,45.9486,45.9811,63947.0
2017-10-03 15:50:00,56.74,56.83,56.73,56.79,149007.0,45.9892,46.0621,45.9811,46.0297,149007.0
2017-10-03 15:55:00,56.8,56.82,56.77,56.82,286849.0,46.0378,46.054,46.0135,46.054,286849.0
2017-10-04 09:30:00,56.64,56.78,56.46,56.55,288613.0,45.9081,46.0216,45.7622,45.8352,288613.0
2017-10-04 09:35:00,56.55,56.67,56.43,56.67,82428.0,45.8352,45.9324,45.7379,45.9324,82428.0
2017-10-04 09:40:00,56.68,56.7,56.47,56.48,59960.0,45.9405,45.9568,45.7703,45.7784,59960.0
2017-10-04 09:45:00,56.48,56.55,56.45,56.47,85762.0,45.7784,45.8352,45.7541,45.7703,85762.0
2017-10-04 09:50:00,56.47,56.5,56.41,56.44,79198.0,45.7703,45.7946,45.7217,45.746,79198.0
2017-10-04 09:55:00,56.45,56.49,56.4,56.49,99179.0,45.7541,45.7865,45.7136,45.7865,99179.0
2017-10-04 10:00:00,56.48,56.67,56.46,56.59,349567.0,45.7784,45.9324,45.7622,45.8676,349567.0
2017-10-04 10:05:00,56.58,56.61,56.48,56.49,183248.0,45.8595,45.8838,45.7784,45.7865,183248.0
2017-10-04 10:10:00,56.49,56.58,56.49,56.55,130622.0,45.7865,45.8595,45.7865,45.8352,130622.0
2017-10-04 10:15:00,56.56,56.6,56.52,56.58,71670.0,45.8433,45.8757,45.8109,45.8595,71670.0
2017-10-04 10:20:00,56.58,56.69,56.57,56.68,80583.0,45.8595,45.9486,45.8514,45.9405,80583.0
2017-10-04 10:25:00,56.68,56.75,56.67,56.75,101062.0,45.9405,45.9973,45.9324,45.9973,101062.0
2017-10-04 10:30:00,56.75,56.79,56.6,56.61,92035.0,45.9973,46.0297,45.8757,45.8838,92035.0
2017-10-04 10:35:00,56.6,56.62,56.57,56.58,42253.0,45.8757,45.8919,45.8514,45.8595,42253.0
2017-10-04 10:40:00,56.57,56.62,56.54,56.55,44084.0,45.8514,45.8919,45.8271,45.8352,44084.0
2017-10-04 10:45:00,56.54,56.67,56.54,56.66,80468.0,45.8271,45.9324,45.8271,45.9243,80468.0
2017-10-04 10:50:00,56.65,56.68,56.52,56.53,74669.0,45.9162,45.9405,45.8109,45.819,74669.0
2017-10-04 10:55:00,56.53,56.62,56.52,56.62,55825.0,45.819,45.8919,45.8109,45.8919,55825.0
2017-10-04 11:00:00,56.62,56.63,56.52,56.53,37021.0,45.8919,45.9,45.8109,45.819,37021.0
2017-10-04 11:05:00,56.53,56.57,56.5,56.55,37403.0,45.819,45.8514,45.7946,45.8352,37403.0
2017-10-04 11:10:00,56.54,56.57,56.51,56.52,23393.0,45.8271,45.8514,45.8028,45.8109,23393.0
2017-10-04 11:15:00,56.52,56.54,56.49,56.52,31436.0,45.8109,45.8271,45.7865,45.8109,31436.0
2017-10-04 11:20:00,56.51,56.51,56.41,56.44,34375.0,45.8028,45.8028,45.7217,45.746,34375.0
2017-10-04 11:25:00,56.44,56.5,56.42,56.49,12470.0,45.746,45.7946,45.7298,45.7865,12470.0
2017-10-04 11:30:00,56.5,56.54,56.48,56.49,19308.0,45.7946,45.8271,45.7784,45.7865,19308.0
2017-10-04 11:35:00,56.5,56.53,56.5,56.5,9172.0,45.7946,45.819,45.7946,45.7946,9172.0
2017-10-04 11:40:00,56.5,56.54,56.49,56.54,16017.0,45.7946,45.8271,45.7865,45.8271,16017.0
2017-10-04 11:45:00,56.52,56.59,56.51,56.56,12647.0,45.8109,45.8676,45.8028,45.8433,12647.0
2017-10-04 11:50:00,56.56,56.62,56.56,56.57,15431.0,45.8433,45.8919,45.8433,45.8514,15431.0
2017-10-04 11:55:00,56.57,56.58,56.54,56.55,15114.0,45.8514,45.8595,45.8271,45.8352,15114.0
2017-10-04 12:00:00,56.56,56.59,56.48,56.5,67107.0,45.8433,45.8676,45.7784,45.7946,67107.0
2017-10-04 12:05:00,56.51,56.58,56.51,56.57,12457.0,45.8028,45.8595,45.8028,45.8514,12457.0
2017-10-04 12:10:00,56.58,56.58,56.54,56.57,12390.0,45.8595,45.8595,45.8271,45.8514,12390.0
2017-10-04 12:15:00,56.57,56.57,56.53,56.57,43078.0,45.8514,45.8514,45.819,45.8514,43078.0
2017-10-04 12:20:00,56.57,56.57,56.5,56.5,10630.0,45.8514,45.8514,45.7946,45.7946,10630.0
2017-10-04 12:25:00,56.5,56.52,56.49,56.51,8049.0,45.7946,45.8109,45.7865,45.8028,8049.0
2017-10-04 12:30:00,56.51,56.52,56.46,56.49,37123.0,45.8028,45.8109,45.7622,45.7865,37123.0
2017-10-04 12:35:00,56.48,56.48,56.44,56.45,57210.0,45.7784,45.7784,45.746,45.7541,57210.0
2017-10-04 12:40:00,56.45,56.46,56.37,56.37,65739.0,45.7541,45.7622,45.6893,45.6893,65739.0
2017-10-04 12:45:00,56.37,56.38,56.34,56.36,62823.0,45.6893,45.6974,45.665,45.6812,62823.0
2017-10-04 12:50:00,56.36,56.41,56.35,56.38,70534.0,45.6812,45.7217,45.6731,45.6974,70534.0
2017-10-04 12:55:00,56.39,56.39,56.31,56.33,57659.0,45.7055,45.7055,45.6406,45.6569,57659.0
2017-10-04 13:00:00,56.34,56.4,56.31,56.39,43757.0,45.665,45.7136,45.6406,45.7055,43757.0
2017-10-04 13:05:00,56.38,56.38,56.36,56.37,18913.0,45.6974,45.6974,45.6812,45.6893,18913.0
2017-10-04 13:10:00,56.37,56.41,56.35,56.39,12549.0,45.6893,45.7217,45.6731,45.7055,12549.0
2017-10-04 13:15:00,56.39,56.39,56.33,56.36,27776.0,45.7055,45.7055,45.6569,45.6812,27776.0
2017-10-04 13:20:00,56.36,56.38,56.35,56.36,8070.0,45.6812,45.6974,45.6731,45.6812,8070.0
2017-10-04 13:25:00,56.37,56.4,56.36,56.39,31310.0,45.6893,45.7136,45.6812,45.7055,31310.0
2017-10-04 13:30:00,56.39,56.4,56.38,56.38,72062.0,45.7055,45.7136,45.6974,45.6974,72062.0
2017-10-04 13:35:00,56.38,56.38,56.28,56.29,65256.0,45.6974,45.6974,45.6163,45.6244,65256.0
2017-10-04 13:40:00,56.29,56.3,56.26,56.26,12150.0,45.6244,45.6325,45.6001,45.6001,12150.0
2017-10-04 13:45:00,56.27,56.27,56.15,56.22,84198.0,45.6082,45.6082,45.511,45.5677,84198.0
2017-10-04 13:50:00,56.21,56.25,56.21,56.24,17712.0,45.5596,45.592,45.5596,45.5839,17712.0
2017-10-04 13:55:00,56.24,56.25,56.22,56.23,13487.0,45.5839,45.592,45.5677,45.5758,13487.0
2017-10-04 14:00:00,56.21,56.23,56.16,56.17,38473.0,45.5596,45.5758,45.5191,45.5272,38473.0
2017-10-04 14:05:00,56.17,56.23,56.17,56.22,16157.0,45.5272,45.5758,45.5272,45.5677,16157.0
2017-10-04 14:10:00,56.23,56.25,56.23,56.24,12771.0,45.5758,45.592,45.5758,45.5839,12771.0
2017-10-04 14:15:00,56.25,56.25,56.23,56.23,11318.0,45.592,45.592,45.5758,45.5758,11318.0
2017-10-04 14:20:00,56.24,56.24,56.19,56.2,14954.0,45.5839,45.5839,45.5434,45.5515,14954.0
2017-10-04 14:25:00,56.2,56.21,56.18,56.2,22725.0,45.5515,45.5596,45.5353,45.5515,22725.0
2017-10-04 14:30:00,56.2,56.23,56.19,56.23,27297.0,45.5515,45.5758,45.5434,45.5758,27297.0
2017-10-04 14:35:00,56.23,56.25,56.21,56.24,15561.0,45.5758,45.592,45.5596,45.5839,15561.0
2017-10-04 14:40:00,56.25,56.25,56.22,56.23,9794.0,45.592,45.592,45.5677,45.5758,9794.0
2017-10-04 14:45:00,56.23,56.23,56.15,56.19,127556.0,45.5758,45.5758,45.511,45.5434,127556.0
2017-10-04 14:50:00,56.18,56.28,56.18,56.28,25226.0,45.5353,45.6163,45.5353,45.6163,25226.0
2017-10-04 14:55:00,56.28,56.31,56.25,56.27,42889.0,45.6163,45.6406,45.592,45.6082,42889.0
2017-10-04 15:00:00,56.27,56.29,56.27,56.29,13972.0,45.6082,45.6244,45.6082,45.6244,13972.0
2017-10-04 15:05:00,56.29,56.29,56.25,56.25,15679.0,45.6244,45.6244,45.592,45.592,15679.0
2017-10-04 15:10:00,56.26,56.27,56.24,56.26,23272.0,45.6001,45.6082,45.5839,45.6001,23272.0
2017-10-04 15:15:00,56.26,56.28,56.25,56.28,66006.0,45.6001,45.6163,45.592,45.6163,66006.0
2017-10-04 15:20:00,56.27,56.27,56.21,56.26,216168.0,45.6082,45.6082,45.5596,45.6001,216168.0
2017-10-04 15:25:00,56.25,56.25,56.2,56.21,27447.0,45.592,45.592,45.5515,45.5596,27447.0
2017-10-04 15:30:00,56.21,56.21,56.18,56.18,34539.0,45.5596,45.5596,45.5353,45.5353,34539.0
2017-10-04 15:35:00,56.19,56.19,56.15,56.16,54199.0,45.5434,45.5434,45.511,45.5191,54199.0
2017-10-04 15:40:00,56.16,56.16,56.08,56.09,65851.0,45.5191,45.5191,45.4542,45.4623,65851.0
2017-10-04 15:45:00,56.09,56.1,56.07,56.09,92697.0,45.4623,45.4704,45.4461,45.4623,92697.0
2017-10-04 15:50:00,56.1,56.12,56.06,56.07,175376.0,45.4704,45.4866,45.438,45.4461,175376.0
2017-10-04 15:55:00,56.07,56.14,56.06,56.12,193495.0,45.4461,45.5029,45.438,45.4866,193495.0
2017-10-05 09:30:00,56.23,56.29,55.95,56.16,94907.0,45.5758,45.6244,45.3489,45.5191,94907.0
2017-10-05 09:35:00,56.16,56.35,56.16,56.25,128234.0,45.5191,45.6731,45.5191,45.592,128234.0
2017-10-05 09:40:00,56.26,56.39,56.23,56.36,34716.0,45.6001,45.7055,45.5758,45.6812,34716.0
2017-10-05 09:45:00,56.37,56.49,56.35,56.44,63319.0,45.6893,45.7865,45.6731,45.746,63319.0
2017-10-05 09:50:00,56.46,56.61,56.42,56.58,176532.0,45.7622,45.8838,45.7298,45.8595,176532.0
2017-10-05 09:55:00,56.58,56.59,56.48,56.53,68256.0,45.8595,45.8676,45.7784,45.819,68256.0
2017-10-05 10:00:00,56.54,56.55,56.45,56.55,45989.0,45.8271,45.8352,45.7541,45.8352,45989.0
2017-10-05 10:05:00,56.55,56.56,56.46,56.51,24564.0,45.8352,45.8433,45.7622,45.8028,24564.0
2017-10-05 10:10:00,56.51,56.57,56.48,56.51,35646.0,45.8028,45.8514,45.7784,45.8028,35646.0
2017-10-05 10:15:00,56.52,56.59,56.51,56.58,32634.0,45.8109,45.8676,45.8028,45.8595,32634.0
2017-10-05 10:20:00,56.59,56.61,56.5,56.52,23573.0,45.8676,45.8838,45.7946,45.8109,23573.0
2017-10-05 10:25:00,56.52,56.54,56.48,56.5,25821.0,45.8109,45.8271,45.7784,45.7946,25821.0
2017-10-05 10:30:00,56.5,56.65,56.49,56.63,66232.0,45.7946,45.9162,45.7865,45.9,66232.0
2017-10-05 10:35:00,56.63,56.7,56.61,56.68,29094.0,45.9,45.9568,45.8838,45.9405,29094.0
2017-10-05 10:40:00,56.67,56.69,56.62,56.62,21328.0,45.9324,45.9486,45.8919,45.8919,21328.0
2017-10-05 10:45:00,56.62,56.68,56.62,56.68,33037.0,45.8919,45.9405,45.8919,45.9405,33037.0
2017-10-05 10:50:00,56.68,56.71,56.63,56.66,18053.0,45.9405,45.9649,45.9,45.9243,18053.0
2017-10-05 10:55:00,56.67,56.68,56.63,56.64,16879.0,45.9324,45.9405,45.9,45.9081,16879.0
2017-10-05 11:00:00,56.64,56.66,56.62,56.65,15907.0,45.9081,45.9243,45.8919,45.9162,15907.0
2017-10-05 11:05:00,56.67,56.67,56.62,56.64,11791.0,45.9324,45.9324,45.8919,45.9081,11791.0
2017-10-05 11:10:00,56.63,56.71,56.63,56.71,27117.0,45.9,45.9649,45.9,45.9649,27117.0
2017-10-05 11:15:00,56.71,56.72,56.66,56.66,34310.0,45.9649,45.973,45.9243,45.9243,34310.0
2017-10-05 11:20:00,56.66,56.67,56.63,56.64,80207.0,45.9243,45.9324,45.9,45.9081,80207.0
2017-10-05 11:25:00,56.64,56.73,56.64,56.68,92854.0,45.9081,45.9811,45.9081,45.9405,92854.0
2017-10-05 11:30:00,56.68,56.8,56.67,56.78,73241.0,45.9405,46.0378,45.9324,46.0216,73241.0
2017-10-05 11:35:00,56.78,56.81,56.76,56.77,42401.0,46.0216,46.0459,46.0054,46.0135,42401.0
2017-10-05 11:40:00,56.78,56.79,56.73,56.74,27820.0,46.0216,46.0297,45.9811,45.9892,27820.0
2017-10-05 11:45:00,56.75,56.81,56.74,56.8,25268.0,45.9973,46.0459,45.9892,46.0378,25268.0
2017-10-05 11:50:00,56.81,56.9,56.81,56.87,97653.0,46.0459,46.1189,46.0459,46.0945,97653.0
2017-10-05 11:55:00,56.87,56.89,56.84,56.85,19156.0,46.0945,46.1108,46.0702,46.0783,19156.0
2017-10-05 12:00:00,56.85,56.88,56.84,56.88,54130.0,46.0783,46.1026,46.0702,46.1026,54130.0
2017-10-05 12:05:00,56.88,56.96,56.87,56.96,65178.0,46.1026,46.1675,46.0945,46.1675,65178.0
2017-10-05 12:10:00,56.96,56.96,56.93,56.93,14345.0,46.1675,46.1675,46.1432,46.1432,14345.0
2017-10-05 12:15:00,56.94,57.04,56.93,57.04,65724.0,46.1513,46.2323,46.1432,46.2323,65724.0
2017-10-05 12:20:00,57.03,57.06,56.99,57.05,118679.0,46.2242,46.2485,46.1918,46.2404,118679.0
2017-10-05 12:25:00,57.05,57.06,56.97,56.97,30517.0,46.2404,46.2485,46.1756,46.1756,30517.0
2017-10-05 12:30:00,56.97,56.97,56.9,56.92,32821.0,46.1756,46.1756,46.1189,46.1351,32821.0
2017-10-05 12:35:00,56.91,56.91,56.84,56.86,85535.0,46.127,46.127,46.0702,46.0864,85535.0
2017-10-05 12:40:00,56.86,56.87,56.81,56.83,57466.0,46.0864,46.0945,46.0459,46.0621,57466.0
2017-10-05 12:45:00,56.83,56.97,56.83,56.97,30457.0,46.0621,46.1756,46.0621,46.1756,30457.0
2017-10-05 12:50:00,56.97,57.02,56.97,57.01,28174.0,46.1756,46.2161,46.1756,46.208,28174.0
2017-10-05 12:55:00,57.01,57.02,56.92,56.97,26281.0,46.208,46.2161,46.1351,46.1756,26281.0
2017-10-05 13:00:00,56.96,56.97,56.92,56.95,61855.0,46.1675,46.1756,46.1351,46.1594,61855.0
2017-10-05 13:05:00,56.95,57.03,56.95,56.97,43502.0,46.1594,46.2242,46.1594,46.1756,43502.0
2017-10-05 13:10:00,56.97,57.0,56.95,56.98,24758.0,46.1756,46.1999,46.1594,46.1837,24758.0
2017-10-05 13:15:00,56.98,56.98,56.95,56.98,23826.0,46.1837,46.1837,46.1594,46.1837,23826.0
2017-10-05 13:20:00,56.98,57.02,56.98,57.0,16847.0,46.1837,46.2161,46.1837,46.1999,16847.0
2017-10-05 13:25:00,56.99,57.01,56.96,56.96,16300.0,46.1918,46.208,46.1675,46.1675,16300.0
2017-10-05 13:30:00,56.96,56.99,56.94,56.96,41499.0,46.1675,46.1918,46.1513,46.1675,41499.0
2017-10-05 13:35:00,56.95,56.96,56.94,56.96,12713.0,46.1594,46.1675,46.1513,46.1675,12713.0
2017-10-05 13:40:00,56.96,57.01,56.95,56.98,30868.0,46.1675,46.208,46.1594,46.1837,30868.0
2017-10-05 13:45:00,56.98,56.99,56.96,56.98,24776.0,46.1837,46.1918,46.1675,46.1837,24776.0
2017-10-05 13:50:00,56.97,56.98,56.93,56.95,7405.0,46.1756,46.1837,46.1432,46.1594,7405.0
2017-10-05 13:55:00,56.95,56.97,56.94,56.96,9964.0,46.1594,46.1756,46.1513,46.1675,9964.0
2017-10-05 14:00:00,56.96,56.98,56.93,56.97,47124.0,46.1675,46.1837,46.1432,46.1756,47124.0
2017-10-05 14:05:00,56.97,56.98,56.9,56.92,21854.0,46.1756,46.1837,46.1189,46.1351,21854.0
2017-10-05 14:10:00,56.92,56.92,56.88,56.89,22799.0,46.1351,46.1351,46.1026,46.1108,22799.0
2017-10-05 14:15:00,56.91,56.95,56.9,56.92,89928.0,46.127,46.1594,46.1189,46.1351,89928.0
2017-10-05 14:20:00,56.93,56.93,56.9,56.91,94751.0,46.1432,46.1432,46.1189,46.127,94751.0
2017-10-05 14:25:00,56.92,56.92,56.88,56.89,54290.0,46.1351,46.1351,46.1026,46.1108,54290.0
2017-10-05 14:30:00,56.88,56.9,56.87,56.87,27120.0,46.1026,46.1189,46.0945,46.0945,27120.0
2017-10-05 14:35:00,56.88,56.88,56.84,56.85,14226.0,46.1026,46.1026,46.0702,46.0783,14226.0
2017-10-05 14:40:00,56.84,56.86,56.83,56.86,37189.0,46.0702,46.0864,46.0621,46.0864,37189.0
2017-10-05 14:45:00,56.86,56.86,56.83,56.83,64456.0,46.0864,46.0864,46.0621,46.0621,64456.0
2017-10-05 14:50:00,56.84,56.84,56.79,56.8,51634.0,46.0702,46.0702,46.0297,46.0378,51634.0
2017-10-05 14:55:00,56.8,56.84,56.79,56.84,58337.0,46.0378,46.0702,46.0297,46.0702,58337.0
2017-10-05 15:00:00,56.84,56.84,56.82,56.84,98597.0,46.0702,46.0702,46.054,46.0702,98597.0
2017-10-05 15:05:00,56.84,56.85,56.8,56.84,99149.0,46.0702,46.0783,46.0378,46.0702,99149.0
2017-10-05 15:10:00,56.84,56.85,56.78,56.79,103261.0,46.0702,46.0783,46.0216,46.0297,103261.0
2017-10-05 15:15:00,56.8,56.85,56.79,56.83,29027.0,46.0378,46.0783,46.0297,46.0621,29027.0
2017-10-05 15:20:00,56.82,56.83,56.79,56.81,29915.0,46.054,46.0621,46.0297,46.0459,29915.0
2017-10-05 15:25:00,56.81,56.85,56.8,56.84,84599.0,46.0459,46.0783,46.0378,46.0702,84599.0
2017-10-05 15:30:00,56.85,56.87,56.81,56.81,49065.0,46.0783,46.0945,46.0459,46.0459,49065.0
2017-10-05 15:35:00,56.81,56.82,56.79,56.8,55974.0,46.0459,46.054,46.0297,46.0378,55974.0
2017-10-05 15:40:00,56.8,56.83,56.8,56.83,40629.0,46.0378,46.0621,46.0378,46.0621,40629.0
2017-10-05 15:45:00,56.83,56.86,56.83,56.84,91605.0,46.0621,46.0864,46.0621,46.0702,91605.0
2017-10-05 15:50:00,56.85,56.86,56.82,56.85,135407.0,46.0783,46.0864,46.054,46.0783,135407.0
2017-10-05 15:55:00,56.85,56.89,56.83,56.84,225298.0,46.0783,46.1108,46.0621,46.0702,225298.0
2017-10-06 09:30:00,57.2,57.33,57.04,57.25,335554.0,46.362,46.4674,46.2323,46.4025,335554.0
2017-10-06 09:35:00,57.24,57.36,57.19,57.33,149564.0,46.3944,46.4917,46.3539,46.4674,149564.0
2017-10-06 09:40:00,57.32,57.4,57.22,57.22,69825.0,46.4593,46.5241,46.3782,46.3782,69825.0
2017-10-06 09:45:00,57.22,57.3,57.16,57.18,34677.0,46.3782,46.4431,46.3296,46.3458,34677.0
2017-10-06 09:50:00,57.19,57.28,57.18,57.21,45150.0,46.3539,46.4269,46.3458,46.3701,45150.0
2017-10-06 09:55:00,57.2,57.27,57.16,57.19,22774.0,46.362,46.4188,46.3296,46.3539,22774.0
2017-10-06 10:00:00,57.19,57.21,57.15,57.21,32088.0,46.3539,46.3701,46.3215,46.3701,32088.0
2017-10-06 10:05:00,57.21,57.23,57.13,57.18,161796.0,46.3701,46.3863,46.3053,46.3458,161796.0
2017-10-06 10:10:00,57.19,57.23,57.16,57.21,19235.0,46.3539,46.3863,46.3296,46.3701,19235.0
2017-10-06 10:15:00,57.2,57.22,57.1,57.13,29551.0,46.362,46.3782,46.281,46.3053,29551.0
2017-10-06 10:20:00,57.11,57.13,57.08,57.08,25471.0,46.2891,46.3053,46.2648,46.2648,25471.0
2017-10-06 10:25:00,57.08,57.11,57.04,57.1,22757.0,46.2648,46.2891,46.2323,46.281,22757.0
2017-10-06 10:30:00,57.1,57.13,57.03,57.06,30366.0,46.281,46.3053,46.2242,46.2485,30366.0
2017-10-06 10:35:00,57.07,57.1,57.0,57.1,45225.0,46.2566,46.281,46.1999,46.281,45225.0
2017-10-06 10:40:00,57.09,57.1,57.03,57.1,20321.0,46.2729,46.281,46.2242,46.281,20321.0
2017-10-06 10:45:00,57.1,57.11,57.06,57.07,39361.0,46.281,46.2891,46.2485,46.2566,39361.0
2017-10-06 10:50:00,57.07,57.11,57.04,57.08,100233.0,46.2566,46.2891,46.2323,46.2648,100233.0
2017-10-06 10:55:00,57.06,57.09,56.98,57.0,75936.0,46.2485,46.2729,46.1837,46.1999,75936.0
2017-10-06 11:00:00,56.99,56.99,56.91,56.95,219680.0,46.1918,46.1918,46.127,46.1594,219680.0
2017-10-06 11:05:00,56.95,56.96,56.87,56.88,49090.0,46.1594,46.1675,46.0945,46.1026,49090.0
2017-10-06 11:10:00,56.88,56.91,56.88,56.91,26350.0,46.1026,46.127,46.1026,46.127,26350.0
2017-10-06 11:15:00,56.92,56.95,56.9,56.95,25046.0,46.1351,46.1594,46.1189,46.1594,25046.0
2017-10-06 11:20:00,56.94,56.96,56.93,56.94,32766.0,46.1513,46.1675,46.1432,46.1513,32766.0
2017-10-06 11:25:00,56.95,56.95,56.89,56.89,9257.0,46.1594,46.1594,46.1108,46.1108,9257.0
2017-10-06 11:30:00,56.89,56.89,56.81,56.85,73402.0,46.1108,46.1108,46.0459,46.0783,73402.0
2017-10-06 11:35:00,56.85,56.89,56.83,56.84,27508.0,46.0783,46.1108,46.0621,46.0702,27508.0
2017-10-06 11:40:00,56.83,56.83,56.66,56.71,75290.0,46.0621,46.0621,45.9243,45.9649,75290.0
2017-10-06 11:45:00,56.71,56.78,56.69,56.71,51021.0,45.9649,46.0216,45.9486,45.9649,51021.0
2017-10-06 11:50:00,56.71,56.71,56.64,56.68,42676.0,45.9649,45.9649,45.9081,45.9405,42676.0
2017-10-06 11:55:00,56.68,56.7,56.63,56.63,130078.0,45.9405,45.9568,45.9,45.9,130078.0
2017-10-06 12:00:00,56.63,56.66,56.6,56.64,67278.0,45.9,45.9243,45.8757,45.9081,67278.0
2017-10-06 12:05:00,56.64,56.67,56.63,56.66,100285.0,45.9081,45.9324,45.9,45.9243,100285.0
2017-10-06 12:10:00,56.66,56.69,56.63,56.69,60733.0,45.9243,45.9486,45.9,45.9486,60733.0
2017-10-06 12:15:00,56.69,56.74,56.67,56.73,29217.0,45.9486,45.9892,45.9324,45.9811,29217.0
2017-10-06 12:20:00,56.73,56.76,56.71,56.75,14879.0,45.9811,46.0054,45.9649,45.9973,14879.0
2017-10-06 12:25:00,56.75,56.8,56.73,56.78,25534.0,45.9973,46.0378,45.9811,46.0216,25534.0
2017-10-06 12:30:00,56.78,56.81,56.76,56.77,16725.0,46.0216,46.0459,46.0054,46.0135,16725.0
2017-10-06 12:35:00,56.77,56.85,56.76,56.83,22492.0,46.0135,46.0783,46.0054,46.0621,22492.0
2017-10-06 12:40:00,56.84,56.91,56.83,56.9,12038.0,46.0702,46.127,46.0621,46.1189,12038.0
2017-10-06 12:45:00,56.9,56.92,56.88,56.9,19080.0,46.1189,46.1351,46.1026,46.1189,19080.0
2017-10-06 12:50:00,56.9,56.9,56.85,56.88,25100.0,46.1189,46.1189,46.0783,46.1026,25100.0
2017-10-06 12:55:00,56.88,56.9,56.85,56.85,48803.0,46.1026,46.1189,46.0783,46.0783,48803.0
2017-10-06 13:00:00,56.86,56.87,56.72,56.72,48849.0,46.0864,46.0945,45.973,45.973,48849.0
2017-10-06 13:05:00,56.73,56.8,56.72,56.77,28769.0,45.9811,46.0378,45.973,46.0135,28769.0
2017-10-06 13:10:00,56.78,56.85,56.77,56.84,15814.0,46.0216,46.0783,46.0135,46.0702,15814.0
2017-10-06 13:15:00,56.84,56.86,56.83,56.84,16575.0,46.0702,46.0864,46.0621,46.0702,16575.0
2017-10-06 13:20:00,56.83,56.87,56.83,56.86,37230.0,46.0621,46.0945,46.0621,46.0864,37230.0
2017-10-06 13:25:00,56.87,56.91,56.86,56.87,100203.0,46.0945,46.127,46.0864,46.0945,100203.0
2017-10-06 13:30:00,56.87,56.88,56.86,56.88,10425.0,46.0945,46.1026,46.0864,46.1026,10425.0
2017-10-06 13:35:00,56.88,56.88,56.86,56.87,7400.0,46.1026,46.1026,46.0864,46.0945,7400.0
2017-10-06 13:40:00,56.87,56.89,56.86,56.89,22600.0,46.0945,46.1108,46.0864,46.1108,22600.0
2017-10-06 13:45:00,56.89,56.9,56.84,56.88,53472.0,46.1108,46.1189,46.0702,46.1026,53472.0
2017-10-06 13:50:00,56.88,56.88,56.84,56.85,19735.0,46.1026,46.1026,46.0702,46.0783,19735.0
2017-10-06 13:55:00,56.85,56.9,56.85,56.87,20787.0,46.0783,46.1189,46.0783,46.0945,20787.0
2017-10-06 14:00:00,56.87,56.89,56.84,56.89,11737.0,46.0945,46.1108,46.0702,46.1108,11737.0
2017-10-06 14:05:00,56.9,56.9,56.84,56.87,24638.0,46.1189,46.1189,46.0702,46.0945,24638.0
2017-10-06 14:10:00,56.87,56.91,56.86,56.9,40472.0,46.0945,46.127,46.0864,46.1189,40472.0
2017-10-06 14:15:00,56.9,56.94,56.88,56.94,31939.0,46.1189,46.1513,46.1026,46.1513,31939.0
2017-10-06 14:20:00,56.94,56.96,56.88,56.88,36791.0,46.1513,46.1675,46.1026,46.1026,36791.0
2017-10-06 14:25:00,56.88,56.94,56.88,56.91,29051.0,46.1026,46.1513,46.1026,46.127,29051.0
2017-10-06 14:30:00,56.92,56.93,56.9,56.92,17616.0,46.1351,46.1432,46.1189,46.1351,17616.0
2017-10-06 14:35:00,56.91,56.97,56.9,56.97,61450.0,46.127,46.1756,46.1189,46.1756,61450.0
2017-10-06 14:40:00,56.97,56.98,56.95,56.96,48296.0,46.1756,46.1837,46.1594,46.1675,48296.0
2017-10-06 14:45:00,56.96,57.01,56.95,57.0,55047.0,46.1675,46.208,46.1594,46.1999,55047.0
2017-10-06 14:50:00,57.0,57.02,56.98,57.01,39320.0,46.1999,46.2161,46.1837,46.208,39320.0
2017-10-06 14:55:00,57.0,57.01,56.95,56.99,17331.0,46.1999,46.208,46.1594,46.1918,17331.0
2017-10-06 15:00:00,56.98,57.0,56.96,56.97,59228.0,46.1837,46.1999,46.1675,46.1756,59228.0
2017-10-06 15:05:00,56.97,57.05,56.95,57.04,42829.0,46.1756,46.2404,46.1594,46.2323,42829.0
2017-10-06 15:10:00,57.04,57.04,57.01,57.04,28714.0,46.2323,46.2323,46.208,46.2323,28714.0
2017-10-06 15:15:00,57.03,57.04,57.02,57.04,17483.0,46.2242,46.2323,46.2161,46.2323,17483.0
2017-10-06 15:20:00,57.04,57.04,56.95,56.97,48273.0,46.2323,46.2323,46.1594,46.1756,48273.0
2017-10-06 15:25:00,56.97,56.99,56.95,56.97,41993.0,46.1756,46.1918,46.1594,46.1756,41993.0
2017-10-06 15:30:00,56.97,57.0,56.96,56.97,26667.0,46.1756,46.1999,46.1675,46.1756,26667.0
2017-10-06 15:35:00,56.98,56.98,56.95,56.97,42713.0,46.1837,46.1837,46.1594,46.1756,42713.0
2017-10-06 15:40:00,56.97,56.97,56.94,56.95,39891.0,46.1756,46.1756,46.1513,46.1594,39891.0
2017-10-06 15:45:00,56.95,56.96,56.91,56.91,46387.0,46.1594,46.1675,46.127,46.127,46387.0
2017-10-06 15:50:00,56.91,56.91,56.82,56.83,115097.0,46.127,46.127,46.054,46.0621,115097.0
2017-10-06 15:55:00,56.83,56.92,56.82,56.9,318265.0,46.0621,46.1351,46.054,46.1189,318265.0
2017-10-09 09:30:00,57.0,57.02,56.95,57.02,26210.0,46.1999,46.2161,46.1594,46.2161,26210.0
2017-10-09 09:35:00,57.03,57.08,56.93,56.96,49937.0,46.2242,46.2648,46.1432,46.1675,49937.0
2017-10-09 09:40:00,56.95,56.96,56.86,56.88,24414.0,46.1594,46.1675,46.0864,46.1026,24414.0
2017-10-09 09:45:00,56.89,56.91,56.79,56.8,19321.0,46.1108,46.127,46.0297,46.0378,19321.0
2017-10-09 09:50:00,56.76,56.78,56.67,56.67,33850.0,46.0054,46.0216,45.9324,45.9324,33850.0
2017-10-09 09:55:00,56.67,56.72,56.61,56.72,159536.0,45.9324,45.973,45.8838,45.973,159536.0
2017-10-09 10:00:00,56.72,56.78,56.72,56.77,25046.0,45.973,46.0216,45.973,46.0135,25046.0
2017-10-09 10:05:00,56.78,56.82,56.75,56.76,40477.0,46.0216,46.054,45.9973,46.0054,40477.0
2017-10-09 10:10:00,56.75,56.82,56.74,56.81,24816.0,45.9973,46.054,45.9892,46.0459,24816.0
2017-10-09 10:15:00,56.81,56.89,56.78,56.88,11261.0,46.0459,46.1108,46.0216,46.1026,11261.0
2017-10-09 10:20:00,56.88,56.9,56.85,56.85,36621.0,46.1026,46.1189,46.0783,46.0783,36621.0
2017-10-09 10:25:00,56.84,56.84,56.77,56.77,32937.0,46.0702,46.0702,46.0135,46.0135,32937.0
2017-10-09 10:30:00,56.78,56.85,56.74,56.78,37897.0,46.0216,46.0783,45.9892,46.0216,37897.0
2017-10-09 10:35:00,56.78,56.8,56.73,56.74,21309.0,46.0216,46.0378,45.9811,45.9892,21309.0
2017-10-09 10:40:00,56.73,56.73,56.62,56.64,33084.0,45.9811,45.9811,45.8919,45.9081,33084.0
2017-10-09 10:45:00,56.64,56.7,56.6,56.69,76513.0,45.9081,45.9568,45.8757,45.9486,76513.0
2017-10-09 10:50:00,56.69,56.76,56.69,56.75,28986.0,45.9486,46.0054,45.9486,45.9973,28986.0
2017-10-09 10:55:00,56.73,56.74,56.68,56.71,34394.0,45.9811,45.9892,45.9405,45.9649,34394.0
2017-10-09 11:00:00,56.71,56.78,56.7,56.75,27309.0,45.9649,46.0216,45.9568,45.9973,27309.0
2017-10-09 11:05:00,56.74,56.75,56.69,56.69,20050.0,45.9892,45.9973,45.9486,45.9486,20050.0
2017-10-09 11:10:00,56.69,56.73,56.68,56.71,9843.0,45.9486,45.9811,45.9405,45.9649,9843.0
2017-10-09 11:15:00,56.72,56.73,56.7,56.73,13426.0,45.973,45.9811,45.9568,45.9811,13426.0
2017-10-09 11:20:00,56.74,56.77,56.73,56.74,96108.0,45.9892,46.0135,45.9811,45.9892,96108.0
2017-10-09 11:25:00,56.73,56.75,56.72,56.74,8462.0,45.9811,45.9973,45.973,45.9892,8462.0
2017-10-09 11:30:00,56.74,56.78,56.7,56.71,20107.0,45.9892,46.0216,45.9568,45.9649,20107.0
2017-10-09 11:35:00,56.71,56.75,56.71,56.71,11988.0,45.9649,45.9973,45.9649,45.9649,11988.0
2017-10-09 11:40:00,56.71,56.74,56.71,56.71,4560.0,45.9649,45.9892,45.9649,45.9649,4560.0
2017-10-09 11:45:00,56.72,56.74,56.69,56.73,59350.0,45.973,45.9892,45.9486,45.9811,59350.0
2017-10-09 11:50:00,56.74,56.76,56.73,56.76,38562.0,45.9892,46.0054,45.9811,46.0054,38562.0
2017-10-09 11:55:00,56.76,56.76,56.71,56.73,17349.0,46.0054,46.0054,45.9649,45.9811,17349.0
2017-10-09 12:00:00,56.72,56.74,56.71,56.72,27862.0,45.973,45.9892,45.9649,45.973,27862.0
2017-10-09 12:05:00,56.72,56.72,56.7,56.7,11600.0,45.973,45.973,45.9568,45.9568,11600.0
2017-10-09 12:10:00,56.69,56.69,56.65,56.66,9890.0,45.9486,45.9486,45.9162,45.9243,9890.0
2017-10-09 12:15:00,56.66,56.67,56.64,56.64,6940.0,45.9243,45.9324,45.9081,45.9081,6940.0
2017-10-09 12:20:00,56.65,56.67,56.65,56.66,6463.0,45.9162,45.9324,45.9162,45.9243,6463.0
2017-10-09 12:25:00,56.66,56.68,56.66,56.68,7500.0,45.9243,45.9405,45.9243,45.9405,7500.0
2017-10-09 12:30:00,56.68,56.73,56.67,56.73,33497.0,45.9405,45.9811,45.9324,45.9811,33497.0
2017-10-09 12:35:00,56.73,56.74,56.66,56.67,28648.0,45.9811,45.9892,45.9243,45.9324,28648.0
2017-10-09 12:40:00,56.67,56.67,56.63,56.64,21811.0,45.9324,45.9324,45.9,45.9081,21811.0
2017-10-09 12:45:00,56.64,56.65,56.62,56.63,4150.0,45.9081,45.9162,45.8919,45.9,4150.0
2017-10-09 12:50:00,56.64,56.66,56.62,56.63,14968.0,45.9081,45.9243,45.8919,45.9,14968.0
2017-10-09 12:55:00,56.63,56.67,56.63,56.66,41122.0,45.9,45.9324,45.9,45.9243,41122.0
2017-10-09 13:00:00,56.66,56.69,56.65,56.67,10270.0,45.9243,45.9486,45.9162,45.9324,10270.0
2017-10-09 13:05:00,56.67,56.67,56.63,56.65,14258.0,45.9324,45.9324,45.9,45.9162,14258.0
2017-10-09 13:10:00,56.64,56.75,56.63,56.74,18148.0,45.9081,45.9973,45.9,45.9892,18148.0
2017-10-09 13:15:00,56.75,56.77,56.72,56.73,33978.0,45.9973,46.0135,45.973,45.9811,33978.0
2017-10-09 13:20:00,56.73,56.74,56.7,56.7,11192.0,45.9811,45.9892,45.9568,45.9568,11192.0
2017-10-09 13:25:00,56.7,56.73,56.7,56.72,6700.0,45.9568,45.9811,45.9568,45.973,6700.0
2017-10-09 13:30:00,56.72,56.72,56.69,56.7,10100.0,45.973,45.973,45.9486,45.9568,10100.0
2017-10-09 13:35:00,56.71,56.72,56.69,56.69,5023.0,45.9649,45.973,45.9486,45.9486,5023.0
2017-10-09 13:40:00,56.69,56.73,56.67,56.71,8194.0,45.9486,45.9811,45.9324,45.9649,8194.0
2017-10-09 13:45:00,56.71,56.76,56.71,56.73,12099.0,45.9649,46.0054,45.9649,45.9811,12099.0
2017-10-09 13:50:00,56.72,56.76,56.72,56.76,3785.0,45.973,46.0054,45.973,46.0054,3785.0
2017-10-09 13:55:00,56.75,56.75,56.71,56.72,10358.0,45.9973,45.9973,45.9649,45.973,10358.0
2017-10-09 14:00:00,56.73,56.73,56.69,56.69,3585.0,45.9811,45.9811,45.9486,45.9486,3585.0
2017-10-09 14:05:00,56.69,56.7,56.66,56.68,13101.0,45.9486,45.9568,45.9243,45.9405,13101.0
2017-10-09 14:10:00,56.69,56.76,56.68,56.74,18652.0,45.9486,46.0054,45.9405,45.9892,18652.0
2017-10-09 14:15:00,56.74,56.74,56.72,56.73,7825.0,45.9892,45.9892,45.973,45.9811,7825.0
2017-10-09 14:20:00,56.73,56.74,56.69,56.7,9798.0,45.9811,45.9892,45.9486,45.9568,9798.0
2017-10-09 14:25:00,56.69,56.71,56.68,56.69,9320.0,45.9486,45.9649,45.9405,45.9486,9320.0
2017-10-09 14:30:00,56.68,56.68,56.64,56.64,10076.0,45.9405,45.9405,45.9081,45.9081,10076.0
2017-10-09 14:35:00,56.64,56.69,56.61,56.68,43549.0,45.9081,45.9486,45.8838,45.9405,43549.0
2017-10-09 14:40:00,56.68,56.7,56.67,56.67,15604.0,45.9405,45.9568,45.9324,45.9324,15604.0
2017-10-09 14:45:00,56.67,56.68,56.65,56.67,31535.0,45.9324,45.9405,45.9162,45.9324,31535.0
2017-10-09 14:50:00,56.67,56.67,56.65,56.65,42735.0,45.9324,45.9324,45.9162,45.9162,42735.0
2017-10-09 14:55:00,56.65,56.69,56.65,56.66,34225.0,45.9162,45.9486,45.9162,45.9243,34225.0
2017-10-09 15:00:00,56.66,56.68,56.65,56.66,25518.0,45.9243,45.9405,45.9162,45.9243,25518.0
2017-10-09 15:05:00,56.66,56.66,56.61,56.61,41673.0,45.9243,45.9243,45.8838,45.8838,41673.0
2017-10-09 15:10:00,56.61,56.61,56.56,56.56,20973.0,45.8838,45.8838,45.8433,45.8433,20973.0
2017-10-09 15:15:00,56.56,56.63,56.56,56.63,62654.0,45.8433,45.9,45.8433,45.9,62654.0
2017-10-09 15:20:00,56.63,56.64,56.6,56.63,40335.0,45.9,45.9081,45.8757,45.9,40335.0
2017-10-09 15:25:00,56.63,56.68,56.63,56.67,57605.0,45.9,45.9405,45.9,45.9324,57605.0
2017-10-09 15:30:00,56.66,56.68,56.63,56.63,28333.0,45.9243,45.9405,45.9,45.9,28333.0
2017-10-09 15:35:00,56.64,56.64,56.6,56.61,16941.0,45.9081,45.9081,45.8757,45.8838,16941.0
2017-10-09 15:40:00,56.61,56.64,56.59,56.63,35854.0,45.8838,45.9081,45.8676,45.9,35854.0
2017-10-09 15:45:00,56.64,56.64,56.59,56.62,51347.0,45.9081,45.9081,45.8676,45.8919,51347.0
2017-10-09 15:50:00,56.62,56.67,56.61,56.67,76784.0,45.8919,45.9324,45.8838,45.9324,76784.0
2017-10-09 15:55:00,56.68,56.69,56.66,56.66,225383.0,45.9405,45.9486,45.9243,45.9243,225383.0
2017-10-10 09:30:00,56.92,56.92,56.75,56.88,118991.0,46.1351,46.1351,45.9973,46.1026,118991.0
2017-10-10 09:35:00,56.88,56.95,56.78,56.94,110969.0,46.1026,46.1594,46.0216,46.1513,110969.0
2017-10-10 09:40:00,56.95,57.04,56.89,57.03,101820.0,46.1594,46.2323,46.1108,46.2242,101820.0
2017-10-10 09:45:00,57.02,57.05,56.94,56.94,64073.0,46.2161,46.2404,46.1513,46.1513,64073.0
2017-10-10 09:50:00,56.94,56.94,56.83,56.89,55429.0,46.1513,46.1513,46.0621,46.1108,55429.0
2017-10-10 09:55:00,56.88,56.94,56.84,56.92,92526.0,46.1026,46.1513,46.0702,46.1351,92526.0
2017-10-10 10:00:00,56.92,56.94,56.77,56.79,71553.0,46.1351,46.1513,46.0135,46.0297,71553.0
2017-10-10 10:05:00,56.8,56.83,56.74,56.79,181077.0,46.0378,46.0621,45.9892,46.0297,181077.0
2017-10-10 10:10:00,56.79,56.88,56.78,56.88,58578.0,46.0297,46.1026,46.0216,46.1026,58578.0
2017-10-10 10:15:00,56.88,56.88,56.79,56.79,45676.0,46.1026,46.1026,46.0297,46.0297,45676.0
2017-10-10 10:20:00,56.79,56.8,56.74,56.76,59085.0,46.0297,46.0378,45.9892,46.0054,59085.0
2017-10-10 10:25:00,56.76,56.82,56.72,56.82,54661.0,46.0054,46.054,45.973,46.054,54661.0
2017-10-10 10:30:00,56.82,56.84,56.79,56.8,36120.0,46.054,46.0702,46.0297,46.0378,36120.0
2017-10-10 10:35:00,56.81,56.81,56.73,56.76,29434.0,46.0459,46.0459,45.9811,46.0054,29434.0
2017-10-10 10:40:00,56.75,56.82,56.75,56.8,40390.0,45.9973,46.054,45.9973,46.0378,40390.0
2017-10-10 10:45:00,56.8,56.81,56.76,56.81,28593.0,46.0378,46.0459,46.0054,46.0459,28593.0
2017-10-10 10:50:00,56.8,56.81,56.74,56.75,25630.0,46.0378,46.0459,45.9892,45.9973,25630.0
2017-10-10 10:55:00,56.75,56.77,56.73,56.76,31335.0,45.9973,46.0135,45.9811,46.0054,31335.0
2017-10-10 11:00:00,56.77,56.84,56.76,56.84,34582.0,46.0135,46.0702,46.0054,46.0702,34582.0
2017-10-10 11:05:00,56.84,56.84,56.8,56.8,33909.0,46.0702,46.0702,46.0378,46.0378,33909.0
2017-10-10 11:10:00,56.8,56.82,56.78,56.8,23046.0,46.0378,46.054,46.0216,46.0378,23046.0
2017-10-10 11:15:00,56.8,56.88,56.8,56.87,51306.0,46.0378,46.1026,46.0378,46.0945,51306.0
2017-10-10 11:20:00,56.86,56.88,56.78,56.79,28774.0,46.0864,46.1026,46.0216,46.0297,28774.0
2017-10-10 11:25:00,56.79,56.83,56.78,56.82,24139.0,46.0297,46.0621,46.0216,46.054,24139.0
2017-10-10 11:30:00,56.82,56.85,56.79,56.85,27451.0,46.054,46.0783,46.0297,46.0783,27451.0
2017-10-10 11:35:00,56.83,56.87,56.81,56.85,20043.0,46.0621,46.0945,46.0459,46.0783,20043.0
2017-10-10 11:40:00,56.85,56.87,56.81,56.81,14786.0,46.0783,46.0945,46.0459,46.0459,14786.0
2017-10-10 11:45:00,56.82,56.84,56.8,56.84,18815.0,46.054,46.0702,46.0378,46.0702,18815.0
2017-10-10 11:50:00,56.84,56.86,56.83,56.84,20995.0,46.0702,46.0864,46.0621,46.0702,20995.0
2017-10-10 11:55:00,56.85,56.85,56.82,56.83,21562.0,46.0783,46.0783,46.054,46.0621,21562.0
2017-10-10 12:00:00,56.84,56.85,56.82,56.83,11308.0,46.0702,46.0783,46.054,46.0621,11308.0
2017-10-10 12:05:00,56.84,56.86,56.83,56.85,18930.0,46.0702,46.0864,46.0621,46.0783,18930.0
2017-10-10 12:10:00,56.85,56.88,56.84,56.87,18022.0,46.0783,46.1026,46.0702,46.0945,18022.0
2017-10-10 12:15:00,56.87,56.89,56.86,56.89,36005.0,46.0945,46.1108,46.0864,46.1108,36005.0
2017-10-10 12:20:00,56.89,56.9,56.85,56.87,16445.0,46.1108,46.1189,46.0783,46.0945,16445.0
2017-10-10 12:25:00,56.87,56.89,56.86,56.87,31391.0,46.0945,46.1108,46.0864,46.0945,31391.0
2017-10-10 12:30:00,56.88,56.89,56.87,56.88,22962.0,46.1026,46.1108,46.0945,46.1026,22962.0
2017-10-10 12:35:00,56.89,56.91,56.88,56.9,20978.0,46.1108,46.127,46.1026,46.1189,20978.0
2017-10-10 12:40:00,56.9,56.96,56.88,56.95,34448.0,46.1189,46.1675,46.1026,46.1594,34448.0
2017-10-10 12:45:00,56.96,56.97,56.88,56.88,32389.0,46.1675,46.1756,46.1026,46.1026,32389.0
2017-10-10 12:50:00,56.87,56.91,56.85,56.89,23722.0,46.0945,46.127,46.0783,46.1108,23722.0
2017-10-10 12:55:00,56.89,56.93,56.88,56.92,35956.0,46.1108,46.1432,46.1026,46.1351,35956.0
2017-10-10 13:00:00,56.92,56.95,56.91,56.94,14350.0,46.1351,46.1594,46.127,46.1513,14350.0
2017-10-10 13:05:00,56.94,56.94,56.91,56.94,10698.0,46.1513,46.1513,46.127,46.1513,10698.0
2017-10-10 13:10:00,56.94,56.99,56.94,56.99,33633.0,46.1513,46.1918,46.1513,46.1918,33633.0
2017-10-10 13:15:00,57.0,57.0,56.97,56.99,32084.0,46.1999,46.1999,46.1756,46.1918,32084.0
2017-10-10 13:20:00,56.99,57.0,56.98,56.99,10902.0,46.1918,46.1999,46.1837,46.1918,10902.0
2017-10-10 13:25:00,56.99,57.0,56.98,56.99,20118.0,46.1918,46.1999,46.1837,46.1918,20118.0
2017-10-10 13:30:00,56.99,57.02,56.97,57.02,22193.0,46.1918,46.2161,46.1756,46.2161,22193.0
2017-10-10 13:35:00,57.02,57.03,56.96,57.01,52320.0,46.2161,46.2242,46.1675,46.208,52320.0
2017-10-10 13:40:00,57.0,57.04,57.0,57.04,13998.0,46.1999,46.2323,46.1999,46.2323,13998.0
2017-10-10 13:45:00,57.05,57.05,57.0,57.01,19950.0,46.2404,46.2404,46.1999,46.208,19950.0
2017-10-10 13:50:00,57.02,57.13,57.02,57.11,320066.0,46.2161,46.3053,46.2161,46.2891,320066.0
2017-10-10 13:55:00,57.12,57.14,57.07,57.09,207227.0,46.2972,46.3134,46.2566,46.2729,207227.0
2017-10-10 14:00:00,57.09,57.14,57.08,57.14,427759.0,46.2729,46.3134,46.2648,46.3134,427759.0
2017-10-10 14:05:00,57.14,57.22,57.13,57.22,175136.0,46.3134,46.3782,46.3053,46.3782,175136.0
2017-10-10 14:10:00,57.21,57.22,57.14,57.17,105784.0,46.3701,46.3782,46.3134,46.3377,105784.0
2017-10-10 14:15:00,57.17,57.2,57.14,57.17,68838.0,46.3377,46.362,46.3134,46.3377,68838.0
2017-10-10 14:20:00,57.17,57.24,57.16,57.17,101730.0,46.3377,46.3944,46.3296,46.3377,101730.0
2017-10-10 14:25:00,57.17,57.19,57.15,57.18,108661.0,46.3377,46.3539,46.3215,46.3458,108661.0
2017-10-10 14:30:00,57.18,57.22,57.18,57.22,74860.0,46.3458,46.3782,46.3458,46.3782,74860.0
2017-10-10 14:35:00,57.22,57.22,57.17,57.18,89416.0,46.3782,46.3782,46.3377,46.3458,89416.0
2017-10-10 14:40:00,57.17,57.18,57.12,57.16,222944.0,46.3377,46.3458,46.2972,46.3296,222944.0
2017-10-10 14:45:00,57.16,57.2,57.15,57.17,115482.0,46.3296,46.362,46.3215,46.3377,115482.0
2017-10-10 14:50:00,57.16,57.17,57.16,57.17,66872.0,46.3296,46.3377,46.3296,46.3377,66872.0
2017-10-10 14:55:00,57.17,57.19,57.1,57.11,126899.0,46.3377,46.3539,46.281,46.2891,126899.0
2017-10-10 15:00:00,57.11,57.15,57.1,57.14,61621.0,46.2891,46.3215,46.281,46.3134,61621.0
2017-10-10 15:05:00,57.15,57.18,57.13,57.14,81489.0,46.3215,46.3458,46.3053,46.3134,81489.0
2017-10-10 15:10:00,57.13,57.13,57.09,57.11,19876.0,46.3053,46.3053,46.2729,46.2891,19876.0
2017-10-10 15:15:00,57.11,57.12,57.09,57.1,60955.0,46.2891,46.2972,46.2729,46.281,60955.0
2017-10-10 15:20:00,57.09,57.18,57.08,57.18,99247.0,46.2729,46.3458,46.2648,46.3458,99247.0
2017-10-10 15:25:00,57.18,57.2,57.17,57.19,63221.0,46.3458,46.362,46.3377,46.3539,63221.0
2017-10-10 15:30:00,57.2,57.22,57.13,57.13,86866.0,46.362,46.3782,46.3053,46.3053,86866.0
2017-10-10 15:35:00,57.13,57.15,57.12,57.14,72004.0,46.3053,46.3215,46.2972,46.3134,72004.0
2017-10-10 15:40:00,57.14,57.14,57.09,57.1,97844.0,46.3134,46.3134,46.2729,46.281,97844.0
2017-10-10 15:45:00,57.11,57.14,57.07,57.14,262632.0,46.2891,46.3134,46.2566,46.3134,262632.0
2017-10-10 15:50:00,57.14,57.18,57.13,57.15,734582.0,46.3134,46.3458,46.3053,46.3215,734582.0
2017-10-10 15:55:00,57.16,57.19,57.14,57.19,332671.0,46.3296,46.3539,46.3134,46.3539,332671.0
2017-10-11 09:30:00,57.02,57.2,56.83,56.83,81109.0,46.2161,46.362,46.0621,46.0621,81109.0
2017-10-11 09:35:00,56.84,56.84,56.6,56.7,109313.0,46.0702,46.0702,45.8757,45.9568,109313.0
2017-10-11 09:40:00,56.72,56.79,56.69,56.76,127667.0,45.973,46.0297,45.9486,46.0054,127667.0
2017-10-11 09:45:00,56.77,56.81,56.65,56.71,51819.0,46.0135,46.0459,45.9162,45.9649,51819.0
2017-10-11 09:50:00,56.71,56.74,56.66,56.69,16772.0,45.9649,45.9892,45.9243,45.9486,16772.0
2017-10-11 09:55:00,56.69,56.73,56.63,56.68,43230.0,45.9486,45.9811,45.9,45.9405,43230.0
2017-10-11 10:00:00,56.68,56.68,56.6,56.67,71270.0,45.9405,45.9405,45.8757,45.9324,71270.0
2017-10-11 10:05:00,56.67,56.72,56.63,56.68,80364.0,45.9324,45.973,45.9,45.9405,80364.0
2017-10-11 10:10:00,56.69,56.69,56.65,56.65,20464.0,45.9486,45.9486,45.9162,45.9162,20464.0
2017-10-11 10:15:00,56.64,56.71,56.63,56.65,72756.0,45.9081,45.9649,45.9,45.9162,72756.0
2017-10-11 10:20:00,56.63,56.75,56.62,56.74,44631.0,45.9,45.9973,45.8919,45.9892,44631.0
2017-10-11 10:25:00,56.75,56.79,56.72,56.73,18785.0,45.9973,46.0297,45.973,45.9811,18785.0
2017-10-11 10:30:00,56.74,56.79,56.74,56.79,18191.0,45.9892,46.0297,45.9892,46.0297,18191.0
2017-10-11 10:35:00,56.79,56.85,56.76,56.83,17887.0,46.0297,46.0783,46.0054,46.0621,17887.0
2017-10-11 10:40:00,56.84,56.89,56.8,56.89,28601.0,46.0702,46.1108,46.0378,46.1108,28601.0
2017-10-11 10:45:00,56.89,56.99,56.88,56.99,45178.0,46.1108,46.1918,46.1026,46.1918,45178.0
2017-10-11 10:50:00,56.99,57.04,56.97,57.0,130242.0,46.1918,46.2323,46.1756,46.1999,130242.0
2017-10-11 10:55:00,57.0,57.03,56.98,57.0,19042.0,46.1999,46.2242,46.1837,46.1999,19042.0
2017-10-11 11:00:00,57.0,57.06,56.95,57.04,45908.0,46.1999,46.2485,46.1594,46.2323,45908.0
2017-10-11 11:05:00,57.03,57.03,57.0,57.01,34410.0,46.2242,46.2242,46.1999,46.208,34410.0
2017-10-11 11:10:00,57.02,57.04,56.98,56.98,27652.0,46.2161,46.2323,46.1837,46.1837,27652.0
2017-10-11 11:15:00,56.98,57.0,56.96,56.99,39055.0,46.1837,46.1999,46.1675,46.1918,39055.0
2017-10-11 11:20:00,56.99,57.0,56.94,56.96,22477.0,46.1918,46.1999,46.1513,46.1675,22477.0
2017-10-11 11:25:00,56.97,56.99,56.94,56.94,21793.0,46.1756,46.1918,46.1513,46.1513,21793.0
2017-10-11 11:30:00,56.95,57.01,56.95,57.0,19907.0,46.1594,46.208,46.1594,46.1999,19907.0
2017-10-11 11:35:00,57.0,57.04,56.98,57.04,19111.0,46.1999,46.2323,46.1837,46.2323,19111.0
2017-10-11 11:40:00,57.04,57.04,56.96,56.98,16709.0,46.2323,46.2323,46.1675,46.1837,16709.0
2017-10-11 11:45:00,56.98,56.99,56.92,56.95,22213.0,46.1837,46.1918,46.1351,46.1594,22213.0
2017-10-11 11:50:00,56.96,56.97,56.94,56.97,14801.0,46.1675,46.1756,46.1513,46.1756,14801.0
2017-10-11 11:55:00,56.97,57.0,56.91,56.94,28337.0,46.1756,46.1999,46.127,46.1513,28337.0
2017-10-11 12:00:00,56.93,56.93,56.9,56.92,21050.0,46.1432,46.1432,46.1189,46.1351,21050.0
2017-10-11 12:05:00,56.92,56.94,56.91,56.94,11898.0,46.1351,46.1513,46.127,46.1513,11898.0
2017-10-11 12:10:00,56.94,57.01,56.94,56.99,47762.0,46.1513,46.208,46.1513,46.1918,47762.0
2017-10-11 12:15:00,56.99,57.02,56.99,57.01,4800.0,46.1918,46.2161,46.1918,46.208,4800.0
2017-10-11 12:20:00,57.0,57.08,56.99,57.07,9237.0,46.1999,46.2648,46.1918,46.2566,9237.0
2017-10-11 12:25:00,57.06,57.09,57.04,57.04,17850.0,46.2485,46.2729,46.2323,46.2323,17850.0
2017-10-11 12:30:00,57.04,57.04,57.01,57.02,17400.0,46.2323,46.2323,46.208,46.2161,17400.0
2017-10-11 12:35:00,57.02,57.03,57.0,57.01,12029.0,46.2161,46.2242,46.1999,46.208,12029.0
2017-10-11 12:40:00,57.0,57.0,56.96,56.97,47296.0,46.1999,46.1999,46.1675,46.1756,47296.0
2017-10-11 12:45:00,56.98,56.99,56.95,56.95,4215.0,46.1837,46.1918,46.1594,46.1594,4215.0
2017-10-11 12:50:00,56.94,56.98,56.94,56.97,21034.0,46.1513,46.1837,46.1513,46.1756,21034.0
2017-10-11 12:55:00,56.96,56.97,56.92,56.94,48306.0,46.1675,46.1756,46.1351,46.1513,48306.0
2017-10-11 13:00:00,56.94,56.95,56.91,56.92,5700.0,46.1513,46.1594,46.127,46.1351,5700.0
2017-10-11 13:05:00,56.91,56.95,56.9,56.95,9800.0,46.127,46.1594,46.1189,46.1594,9800.0
2017-10-11 13:10:00,56.95,56.95,56.87,56.88,14200.0,46.1594,46.1594,46.0945,46.1026,14200.0
2017-10-11 13:15:00,56.88,56.89,56.85,56.86,11850.0,46.1026,46.1108,46.0783,46.0864,11850.0
2017-10-11 13:20:00,56.86,56.86,56.83,56.83,4872.0,46.0864,46.0864,46.0621,46.0621,4872.0
2017-10-11 13:25:00,56.84,56.84,56.82,56.83,16068.0,46.0702,46.0702,46.054,46.0621,16068.0
2017-10-11 13:30:00,56.83,56.85,56.82,56.84,38675.0,46.0621,46.0783,46.054,46.0702,38675.0
2017-10-11 13:35:00,56.84,56.87,56.84,56.86,22599.0,46.0702,46.0945,46.0702,46.0864,22599.0
2017-10-11 13:40:00,56.86,56.87,56.83,56.84,6915.0,46.0864,46.0945,46.0621,46.0702,6915.0
2017-10-11 13:45:00,56.85,56.85,56.82,56.84,16161.0,46.0783,46.0783,46.054,46.0702,16161.0
2017-10-11 13:50:00,56.83,56.84,56.81,56.81,12325.0,46.0621,46.0702,46.0459,46.0459,12325.0
2017-10-11 13:55:00,56.81,56.81,56.77,56.8,13365.0,46.0459,46.0459,46.0135,46.0378,13365.0
2017-10-11 14:00:00,56.8,56.8,56.69,56.78,161366.0,46.0378,46.0378,45.9486,46.0216,161366.0
2017-10-11 14:05:00,56.78,56.79,56.73,56.75,79780.0,46.0216,46.0297,45.9811,45.9973,79780.0
2017-10-11 14:10:00,56.75,56.79,56.7,56.72,44692.0,45.9973,46.0297,45.9568,45.973,44692.0
2017-10-11 14:15:00,56.72,56.76,56.68,56.72,68751.0,45.973,46.0054,45.9405,45.973,68751.0
2017-10-11 14:20:00,56.71,56.73,56.65,56.66,24554.0,45.9649,45.9811,45.9162,45.9243,24554.0
2017-10-11 14:25:00,56.67,56.72,56.66,56.72,42745.0,45.9324,45.973,45.9243,45.973,42745.0
2017-10-11 14:30:00,56.72,56.73,56.69,56.7,17567.0,45.973,45.9811,45.9486,45.9568,17567.0
2017-10-11 14:35:00,56.69,56.72,56.65,56.66,26686.0,45.9486,45.973,45.9162,45.9243,26686.0
2017-10-11 14:40:00,56.66,56.78,56.65,56.75,44336.0,45.9243,46.0216,45.9162,45.9973,44336.0
2017-10-11 14:45:00,56.75,56.77,56.69,56.71,23118.0,45.9973,46.0135,45.9486,45.9649,23118.0
2017-10-11 14:50:00,56.71,56.74,56.69,56.71,23177.0,45.9649,45.9892,45.9486,45.9649,23177.0
2017-10-11 14:55:00,56.71,56.75,56.71,56.74,17053.0,45.9649,45.9973,45.9649,45.9892,17053.0
2017-10-11 15:00:00,56.73,56.75,56.71,56.72,33044.0,45.9811,45.9973,45.9649,45.973,33044.0
2017-10-11 15:05:00,56.72,56.77,56.72,56.76,28319.0,45.973,46.0135,45.973,46.0054,28319.0
2017-10-11 15:10:00,56.76,56.76,56.69,56.73,89711.0,46.0054,46.0054,45.9486,45.9811,89711.0
2017-10-11 15:15:00,56.73,56.73,56.7,56.72,89764.0,45.9811,45.9811,45.9568,45.973,89764.0
2017-10-11 15:20:00,56.72,56.77,56.71,56.76,24252.0,45.973,46.0135,45.9649,46.0054,24252.0
2017-10-11 15:25:00,56.77,56.77,56.68,56.71,53996.0,46.0135,46.0135,45.9405,45.9649,53996.0
2017-10-11 15:30:00,56.72,56.79,56.71,56.76,40258.0,45.973,46.0297,45.9649,46.0054,40258.0
2017-10-11 15:35:00,56.77,56.78,56.74,56.75,32635.0,46.0135,46.0216,45.9892,45.9973,32635.0
2017-10-11 15:40:00,56.74,56.8,56.74,56.78,91224.0,45.9892,46.0378,45.9892,46.0216,91224.0
2017-10-11 15:45:00,56.78,56.79,56.75,56.75,70927.0,46.0216,46.0297,45.9973,45.9973,70927.0
2017-10-11 15:50:00,56.76,56.77,56.75,56.76,47456.0,46.0054,46.0135,45.9973,46.0054,47456.0
2017-10-11 15:55:00,56.76,56.79,56.75,56.79,259318.0,46.0054,46.0297,45.9973,46.0297,259318.0
2017-10-12 09:30:00,56.93,56.98,56.69,56.82,49910.0,46.1432,46.1837,45.9486,46.054,49910.0
2017-10-12 09:35:00,56.82,56.82,56.65,56.72,54786.0,46.054,46.054,45.9162,45.973,54786.0
2017-10-12 09:40:00,56.72,56.73,56.63,56.7,40171.0,45.973,45.9811,45.9,45.9568,40171.0
2017-10-12 09:45:00,56.71,56.72,56.61,56.67,28320.0,45.9649,45.973,45.8838,45.9324,28320.0
2017-10-12 09:50:00,56.65,56.65,56.51,56.53,76021.0,45.9162,45.9162,45.8028,45.819,76021.0
2017-10-12 09:55:00,56.53,56.58,56.53,56.54,128289.0,45.819,45.8595,45.819,45.8271,128289.0
2017-10-12 10:00:00,56.54,56.6,56.51,56.58,35234.0,45.8271,45.8757,45.8028,45.8595,35234.0
2017-10-12 10:05:00,56.58,56.6,56.53,56.56,61645.0,45.8595,45.8757,45.819,45.8433,61645.0
2017-10-12 10:10:00,56.59,56.73,56.57,56.73,78572.0,45.8676,45.9811,45.8514,45.9811,78572.0
2017-10-12 10:15:00,56.74,56.78,56.69,56.7,61144.0,45.9892,46.0216,45.9486,45.9568,61144.0
2017-10-12 10:20:00,56.7,56.78,56.68,56.76,41580.0,45.9568,46.0216,45.9405,46.0054,41580.0
2017-10-12 10:25:00,56.76,56.77,56.64,56.64,40425.0,46.0054,46.0135,45.9081,45.9081,40425.0
2017-10-12 10:30:00,56.65,56.68,56.61,56.67,55295.0,45.9162,45.9405,45.8838,45.9324,55295.0
2017-10-12 10:35:00,56.67,56.69,56.62,56.69,49575.0,45.9324,45.9486,45.8919,45.9486,49575.0
2017-10-12 10:40:00,56.69,56.69,56.56,56.57,110758.0,45.9486,45.9486,45.8433,45.8514,110758.0
2017-10-12 10:45:00,56.58,56.6,56.55,56.59,83908.0,45.8595,45.8757,45.8352,45.8676,83908.0
2017-10-12 10:50:00,56.58,56.59,56.53,56.59,44767.0,45.8595,45.8676,45.819,45.8676,44767.0
2017-10-12 10:55:00,56.59,56.59,56.54,56.56,24727.0,45.8676,45.8676,45.8271,45.8433,24727.0
2017-10-12 11:00:00,56.56,56.66,56.56,56.65,24822.0,45.8433,45.9243,45.8433,45.9162,24822.0
2017-10-12 11:05:00,56.65,56.7,56.63,56.68,37042.0,45.9162,45.9568,45.9,45.9405,37042.0
2017-10-12 11:10:00,56.68,56.74,56.68,56.73,34066.0,45.9405,45.9892,45.9405,45.9811,34066.0
2017-10-12 11:15:00,56.73,56.75,56.69,56.71,51298.0,45.9811,45.9973,45.9486,45.9649,51298.0
2017-10-12 11:20:00,56.71,56.71,56.66,56.68,24739.0,45.9649,45.9649,45.9243,45.9405,24739.0
2017-10-12 11:25:00,56.69,56.72,56.65,56.65,27280.0,45.9486,45.973,45.9162,45.9162,27280.0
2017-10-12 11:30:00,56.65,56.67,56.61,56.65,24939.0,45.9162,45.9324,45.8838,45.9162,24939.0
2017-10-12 11:35:00,56.65,56.65,56.61,56.62,36171.0,45.9162,45.9162,45.8838,45.8919,36171.0
2017-10-12 11:40:00,56.62,56.67,56.62,56.67,27604.0,45.8919,45.9324,45.8919,45.9324,27604.0
2017-10-12 11:45:00,56.68,56.69,56.62,56.65,32654.0,45.9405,45.9486,45.8919,45.9162,32654.0
2017-10-12 11:50:00,56.66,56.67,56.64,56.66,24433.0,45.9243,45.9324,45.9081,45.9243,24433.0
2017-10-12 11:55:00,56.66,56.69,56.63,56.68,40262.0,45.9243,45.9486,45.9,45.9405,40262.0
2017-10-12 12:00:00,56.68,56.71,56.66,56.67,22981.0,45.9405,45.9649,45.9243,45.9324,22981.0
2017-10-12 12:05:00,56.66,56.67,56.63,56.64,45406.0,45.9243,45.9324,45.9,45.9081,45406.0
2017-10-12 12:10:00,56.63,56.69,56.62,56.66,85751.0,45.9,45.9486,45.8919,45.9243,85751.0
2017-10-12 12:15:00,56.67,56.7,56.66,56.67,26951.0,45.9324,45.9568,45.9243,45.9324,26951.0
2017-10-12 12:20:00,56.68,56.7,56.67,56.69,16801.0,45.9405,45.9568,45.9324,45.9486,16801.0
2017-10-12 12:25:00,56.7,56.7,56.64,56.65,56521.0,45.9568,45.9568,45.9081,45.9162,56521.0
2017-10-12 12:30:00,56.65,56.66,56.62,56.64,26587.0,45.9162,45.9243,45.8919,45.9081,26587.0
2017-10-12 12:35:00,56.63,56.64,56.6,56.61,28171.0,45.9,45.9081,45.8757,45.8838,28171.0
2017-10-12 12:40:00,56.62,56.62,56.58,56.59,34301.0,45.8919,45.8919,45.8595,45.8676,34301.0
2017-10-12 12:45:00,56.6,56.6,56.53,56.55,69950.0,45.8757,45.8757,45.819,45.8352,69950.0
2017-10-12 12:50:00,56.56,56.57,56.53,56.56,36069.0,45.8433,45.8514,45.819,45.8433,36069.0
2017-10-12 12:55:00,56.56,56.56,56.54,56.56,58991.0,45.8433,45.8433,45.8271,45.8433,58991.0
2017-10-12 13:00:00,56.56,56.56,56.54,56.55,43537.0,45.8433,45.8433,45.8271,45.8352,43537.0
2017-10-12 13:05:00,56.55,56.56,56.52,56.53,36119.0,45.8352,45.8433,45.8109,45.819,36119.0
2017-10-12 13:10:00,56.53,56.55,56.52,56.52,35640.0,45.819,45.8352,45.8109,45.8109,35640.0
2017-10-12 13:15:00,56.53,56.57,56.52,56.55,27556.0,45.819,45.8514,45.8109,45.8352,27556.0
2017-10-12 13:20:00,56.56,56.58,56.54,56.55,31615.0,45.8433,45.8595,45.8271,45.8352,31615.0
2017-10-12 13:25:00,56.55,56.56,56.5,56.52,68477.0,45.8352,45.8433,45.7946,45.8109,68477.0
2017-10-12 13:30:00,56.52,56.53,56.49,56.5,22139.0,45.8109,45.819,45.7865,45.7946,22139.0
2017-10-12 13:35:00,56.5,56.55,56.5,56.53,19464.0,45.7946,45.8352,45.7946,45.819,19464.0
2017-10-12 13:40:00,56.53,56.55,56.51,56.53,34386.0,45.819,45.8352,45.8028,45.819,34386.0
2017-10-12 13:45:00,56.52,56.52,56.47,56.48,51572.0,45.8109,45.8109,45.7703,45.7784,51572.0
2017-10-12 13:50:00,56.48,56.5,56.45,56.48,59264.0,45.7784,45.7946,45.7541,45.7784,59264.0
2017-10-12 13:55:00,56.48,56.5,56.46,56.47,27487.0,45.7784,45.7946,45.7622,45.7703,27487.0
2017-10-12 14:00:00,56.47,56.48,56.46,56.48,3743.0,45.7703,45.7784,45.7622,45.7784,3743.0
2017-10-12 14:05:00,56.48,56.52,56.47,56.49,11200.0,45.7784,45.8109,45.7703,45.7865,11200.0
2017-10-12 14:10:00,56.48,56.5,56.44,56.5,15564.0,45.7784,45.7946,45.746,45.7946,15564.0
2017-10-12 14:15:00,56.5,56.51,56.44,56.45,10993.0,45.7946,45.8028,45.746,45.7541,10993.0
2017-10-12 14:20:00,56.45,56.47,56.44,56.44,33516.0,45.7541,45.7703,45.746,45.746,33516.0
2017-10-12 14:25:00,56.44,56.46,56.43,56.44,52996.0,45.746,45.7622,45.7379,45.746,52996.0
2017-10-12 14:30:00,56.43,56.43,56.41,56.42,37892.0,45.7379,45.7379,45.7217,45.7298,37892.0
2017-10-12 14:35:00,56.42,56.45,56.41,56.42,26482.0,45.7298,45.7541,45.7217,45.7298,26482.0
2017-10-12 14:40:00,56.42,56.43,56.38,56.39,74928.0,45.7298,45.7379,45.6974,45.7055,74928.0
2017-10-12 14:45:00,56.4,56.4,56.33,56.33,35051.0,45.7136,45.7136,45.6569,45.6569,35051.0
2017-10-12 14:50:00,56.33,56.33,56.27,56.31,48445.0,45.6569,45.6569,45.6082,45.6406,48445.0
2017-10-12 14:55:00,56.31,56.37,56.3,56.35,88787.0,45.6406,45.6893,45.6325,45.6731,88787.0
2017-10-12 15:00:00,56.35,56.37,56.34,56.35,31836.0,45.6731,45.6893,45.665,45.6731,31836.0
2017-10-12 15:05:00,56.36,56.36,56.33,56.33,9206.0,45.6812,45.6812,45.6569,45.6569,9206.0
2017-10-12 15:10:00,56.34,56.37,56.33,56.36,74989.0,45.665,45.6893,45.6569,45.6812,74989.0
2017-10-12 15:15:00,56.36,56.41,56.36,56.4,33482.0,45.6812,45.7217,45.6812,45.7136,33482.0
2017-10-12 15:20:00,56.4,56.43,56.4,56.41,11559.0,45.7136,45.7379,45.7136,45.7217,11559.0
2017-10-12 15:25:00,56.42,56.42,56.38,56.42,79260.0,45.7298,45.7298,45.6974,45.7298,79260.0
2017-10-12 15:30:00,56.41,56.42,56.38,56.38,34734.0,45.7217,45.7298,45.6974,45.6974,34734.0
2017-10-12 15:35:00,56.38,56.43,56.38,56.42,144557.0,45.6974,45.7379,45.6974,45.7298,144557.0
2017-10-12 15:40:00,56.42,56.44,56.41,56.44,133352.0,45.7298,45.746,45.7217,45.746,133352.0
2017-10-12 15:45:00,56.44,56.44,56.42,56.44,46408.0,45.746,45.746,45.7298,45.746,46408.0
2017-10-12 15:50:00,56.44,56.45,56.36,56.38,230215.0,45.746,45.7541,45.6812,45.6974,230215.0
2017-10-12 15:55:00,56.38,56.39,56.31,56.39,635001.0,45.6974,45.7055,45.6406,45.7055,635001.0
2017-10-13 09:30:00,56.03,56.15,55.59,55.65,392732.0,45.4137,45.511,45.0571,45.1057,392732.0
2017-10-13 09:35:00,55.66,55.67,55.52,55.67,246272.0,45.1138,45.1219,45.0003,45.1219,246272.0
2017-10-13 09:40:00,55.67,55.75,55.54,55.57,141400.0,45.1219,45.1868,45.0165,45.0409,141400.0
2017-10-13 09:45:00,55.56,55.76,55.54,55.74,159941.0,45.0328,45.1949,45.0165,45.1786,159941.0
2017-10-13 09:50:00,55.76,55.87,55.74,55.81,37200.0,45.1949,45.284,45.1786,45.2354,37200.0
2017-10-13 09:55:00,55.81,55.99,55.81,55.95,48688.0,45.2354,45.3813,45.2354,45.3489,48688.0
2017-10-13 10:00:00,55.94,56.06,55.94,56.06,64180.0,45.3408,45.438,45.3408,45.438,64180.0
2017-10-13 10:05:00,56.06,56.2,56.05,56.19,91001.0,45.438,45.5515,45.4299,45.5434,91001.0
2017-10-13 10:10:00,56.2,56.2,55.99,55.99,113019.0,45.5515,45.5515,45.3813,45.3813,113019.0
2017-10-13 10:15:00,55.99,56.19,55.96,56.19,189859.0,45.3813,45.5434,45.357,45.5434,189859.0
2017-10-13 10:20:00,56.18,56.18,56.06,56.14,47613.0,45.5353,45.5353,45.438,45.5029,47613.0
2017-10-13 10:25:00,56.14,56.18,56.08,56.18,112696.0,45.5029,45.5353,45.4542,45.5353,112696.0
2017-10-13 10:30:00,56.19,56.25,56.18,56.23,119968.0,45.5434,45.592,45.5353,45.5758,119968.0
2017-10-13 10:35:00,56.23,56.26,56.18,56.26,38198.0,45.5758,45.6001,45.5353,45.6001,38198.0
2017-10-13 10:40:00,56.25,56.32,56.24,56.32,146421.0,45.592,45.6488,45.5839,45.6488,146421.0
2017-10-13 10:45:00,56.32,56.37,56.3,56.31,139744.0,45.6488,45.6893,45.6325,45.6406,139744.0
2017-10-13 10:50:00,56.32,56.32,56.28,56.3,69718.0,45.6488,45.6488,45.6163,45.6325,69718.0
2017-10-13 10:55:00,56.3,56.34,56.25,56.34,125838.0,45.6325,45.665,45.592,45.665,125838.0
2017-10-13 11:00:00,56.34,56.37,56.33,56.37,40567.0,45.665,45.6893,45.6569,45.6893,40567.0
2017-10-13 11:05:00,56.38,56.46,56.37,56.43,63807.0,45.6974,45.7622,45.6893,45.7379,63807.0
2017-10-13 11:10:00,56.43,56.49,56.41,56.41,27659.0,45.7379,45.7865,45.7217,45.7217,27659.0
2017-10-13 11:15:00,56.41,56.46,56.4,56.41,43507.0,45.7217,45.7622,45.7136,45.7217,43507.0
2017-10-13 11:20:00,56.42,56.42,56.36,56.39,31184.0,45.7298,45.7298,45.6812,45.7055,31184.0
2017-10-13 11:25:00,56.4,56.42,56.33,56.33,120067.0,45.7136,45.7298,45.6569,45.6569,120067.0
2017-10-13 11:30:00,56.33,56.34,56.23,56.23,32804.0,45.6569,45.665,45.5758,45.5758,32804.0
2017-10-13 11:35:00,56.23,56.29,56.21,56.22,48601.0,45.5758,45.6244,45.5596,45.5677,48601.0
2017-10-13 11:40:00,56.23,56.32,56.22,56.3,82240.0,45.5758,45.6488,45.5677,45.6325,82240.0
2017-10-13 11:45:00,56.3,56.32,56.28,56.32,60271.0,45.6325,45.6488,45.6163,45.6488,60271.0
2017-10-13 11:50:00,56.32,56.34,56.29,56.3,37602.0,45.6488,45.665,45.6244,45.6325,37602.0
2017-10-13 11:55:00,56.29,56.32,56.28,56.3,13979.0,45.6244,45.6488,45.6163,45.6325,13979.0
2017-10-13 12:00:00,56.31,56.33,56.3,56.33,10175.0,45.6406,45.6569,45.6325,45.6569,10175.0
2017-10-13 12:05:00,56.32,56.33,56.29,56.33,33361.0,45.6488,45.6569,45.6244,45.6569,33361.0
2017-10-13 12:10:00,56.32,56.35,56.31,56.34,16023.0,45.6488,45.6731,45.6406,45.665,16023.0
2017-10-13 12:15:00,56.34,56.41,56.34,56.38,28277.0,45.665,45.7217,45.665,45.6974,28277.0
2017-10-13 12:20:00,56.38,56.4,56.37,56.4,8149.0,45.6974,45.7136,45.6893,45.7136,8149.0
2017-10-13 12:25:00,56.4,56.42,56.35,56.35,11083.0,45.7136,45.7298,45.6731,45.6731,11083.0
2017-10-13 12:30:00,56.34,56.34,56.31,56.33,7745.0,45.665,45.665,45.6406,45.6569,7745.0
2017-10-13 12:35:00,56.33,56.34,56.3,56.31,8194.0,45.6569,45.665,45.6325,45.6406,8194.0
2017-10-13 12:40:00,56.32,56.35,56.31,56.33,9104.0,45.6488,45.6731,45.6406,45.6569,9104.0
2017-10-13 12:45:00,56.33,56.35,56.31,56.32,10626.0,45.6569,45.6731,45.6406,45.6488,10626.0
2017-10-13 12:50:00,56.32,56.33,56.29,56.29,13558.0,45.6488,45.6569,45.6244,45.6244,13558.0
2017-10-13 12:55:00,56.3,56.3,56.27,56.29,18460.0,45.6325,45.6325,45.6082,45.6244,18460.0
2017-10-13 13:00:00,56.29,56.35,56.28,56.33,25953.0,45.6244,45.6731,45.6163,45.6569,25953.0
2017-10-13 13:05:00,56.33,56.34,56.29,56.29,15785.0,45.6569,45.665,45.6244,45.6244,15785.0
2017-10-13 13:10:00,56.3,56.3,56.27,56.29,18791.0,45.6325,45.6325,45.6082,45.6244,18791.0
2017-10-13 13:15:00,56.3,56.31,56.23,56.24,69948.0,45.6325,45.6406,45.5758,45.5839,69948.0
2017-10-13 13:20:00,56.24,56.24,56.23,56.24,29776.0,45.5839,45.5839,45.5758,45.5839,29776.0
2017-10-13 13:25:00,56.24,56.29,56.23,56.27,36171.0,45.5839,45.6244,45.5758,45.6082,36171.0
2017-10-13 13:30:00,56.27,56.27,56.24,56.25,19627.0,45.6082,45.6082,45.5839,45.592,19627.0
2017-10-13 13:35:00,56.25,56.25,56.2,56.21,27091.0,45.592,45.592,45.5515,45.5596,27091.0
2017-10-13 13:40:00,56.2,56.21,56.14,56.16,65419.0,45.5515,45.5596,45.5029,45.5191,65419.0
2017-10-13 13:45:00,56.16,56.17,56.15,56.15,22754.0,45.5191,45.5272,45.511,45.511,22754.0
2017-10-13 13:50:00,56.15,56.16,56.13,56.15,49775.0,45.511,45.5191,45.4948,45.511,49775.0
2017-10-13 13:55:00,56.15,56.16,56.14,56.15,9223.0,45.511,45.5191,45.5029,45.511,9223.0
2017-10-13 14:00:00,56.14,56.2,56.13,56.16,22901.0,45.5029,45.5515,45.4948,45.5191,22901.0
2017-10-13 14:05:00,56.16,56.19,56.15,56.16,19037.0,45.5191,45.5434,45.511,45.5191,19037.0
2017-10-13 14:10:00,56.17,56.17,56.09,56.11,32355.0,45.5272,45.5272,45.4623,45.4785,32355.0
2017-10-13 14:15:00,56.11,56.13,56.09,56.1,27348.0,45.4785,45.4948,45.4623,45.4704,27348.0
2017-10-13 14:20:00,56.11,56.11,56.08,56.08,11480.0,45.4785,45.4785,45.4542,45.4542,11480.0
2017-10-13 14:25:00,56.07,56.08,55.99,56.0,54388.0,45.4461,45.4542,45.3813,45.3894,54388.0
2017-10-13 14:30:00,55.99,56.05,55.97,56.05,26675.0,45.3813,45.4299,45.3651,45.4299,26675.0
2017-10-13 14:35:00,56.05,56.08,56.04,56.08,30124.0,45.4299,45.4542,45.4218,45.4542,30124.0
2017-10-13 14:40:00,56.08,56.12,56.07,56.08,31640.0,45.4542,45.4866,45.4461,45.4542,31640.0
2017-10-13 14:45:00,56.08,56.17,56.07,56.14,30652.0,45.4542,45.5272,45.4461,45.5029,30652.0
2017-10-13 14:50:00,56.15,56.19,56.13,56.17,44920.0,45.511,45.5434,45.4948,45.5272,44920.0
2017-10-13 14:55:00,56.17,56.17,56.14,56.15,20866.0,45.5272,45.5272,45.5029,45.511,20866.0
2017-10-13 15:00:00,56.14,56.21,56.13,56.2,40099.0,45.5029,45.5596,45.4948,45.5515,40099.0
2017-10-13 15:05:00,56.2,56.21,56.19,56.2,14704.0,45.5515,45.5596,45.5434,45.5515,14704.0
2017-10-13 15:10:00,56.2,56.2,56.12,56.12,27307.0,45.5515,45.5515,45.4866,45.4866,27307.0
2017-10-13 15:15:00,56.12,56.12,56.1,56.11,36377.0,45.4866,45.4866,45.4704,45.4785,36377.0
2017-10-13 15:20:00,56.11,56.16,56.1,56.15,12686.0,45.4785,45.5191,45.4704,45.511,12686.0
2017-10-13 15:25:00,56.14,56.16,56.12,56.13,20733.0,45.5029,45.5191,45.4866,45.4948,20733.0
2017-10-13 15:30:00,56.14,56.14,56.01,56.03,58005.0,45.5029,45.5029,45.3975,45.4137,58005.0
2017-10-13 15:35:00,56.03,56.06,56.02,56.06,108593.0,45.4137,45.438,45.4056,45.438,108593.0
2017-10-13 15:40:00,56.05,56.06,56.0,56.0,64448.0,45.4299,45.438,45.3894,45.3894,64448.0
2017-10-13 15:45:00,56.0,56.05,55.99,56.02,60648.0,45.3894,45.4299,45.3813,45.4056,60648.0
2017-10-13 15:50:00,56.02,56.02,55.94,55.95,261035.0,45.4056,45.4056,45.3408,45.3489,261035.0
2017-10-13 15:55:00,55.95,55.99,55.94,55.98,493268.0,45.3489,45.3813,45.3408,45.3732,493268.0
2017-10-16 09:30:00,56.21,56.39,56.01,56.3,100469.0,45.5596,45.7055,45.3975,45.6325,100469.0
2017-10-16 09:35:00,56.28,56.3,56.07,56.16,92180.0,45.6163,45.6325,45.4461,45.5191,92180.0
2017-10-16 09:40:00,56.16,56.25,56.15,56.2,59656.0,45.5191,45.592,45.511,45.5515,59656.0
2017-10-16 09:45:00,56.21,56.33,56.2,56.32,80053.0,45.5596,45.6569,45.5515,45.6488,80053.0
2017-10-16 09:50:00,56.32,56.45,56.29,56.44,68126.0,45.6488,45.7541,45.6244,45.746,68126.0
2017-10-16 09:55:00,56.46,56.48,56.37,56.38,29737.0,45.7622,45.7784,45.6893,45.6974,29737.0
2017-10-16 10:00:00,56.38,56.49,56.37,56.45,40019.0,45.6974,45.7865,45.6893,45.7541,40019.0
2017-10-16 10:05:00,56.44,56.5,56.4,56.48,280993.0,45.746,45.7946,45.7136,45.7784,280993.0
2017-10-16 10:10:00,56.48,56.63,56.46,56.62,243563.0,45.7784,45.9,45.7622,45.8919,243563.0
2017-10-16 10:15:00,56.63,56.64,56.51,56.53,117054.0,45.9,45.9081,45.8028,45.819,117054.0
2017-10-16 10:20:00,56.52,56.52,56.35,56.35,71907.0,45.8109,45.8109,45.6731,45.6731,71907.0
2017-10-16 10:25:00,56.36,56.41,56.35,56.36,88644.0,45.6812,45.7217,45.6731,45.6812,88644.0
2017-10-16 10:30:00,56.36,56.38,56.31,56.38,121721.0,45.6812,45.6974,45.6406,45.6974,121721.0
2017-10-16 10:35:00,56.38,56.4,56.33,56.36,52140.0,45.6974,45.7136,45.6569,45.6812,52140.0
2017-10-16 10:40:00,56.36,56.38,56.32,56.33,48346.0,45.6812,45.6974,45.6488,45.6569,48346.0
2017-10-16 10:45:00,56.34,56.34,56.26,56.33,15446.0,45.665,45.665,45.6001,45.6569,15446.0
2017-10-16 10:50:00,56.33,56.38,56.24,56.24,64703.0,45.6569,45.6974,45.5839,45.5839,64703.0
2017-10-16 10:55:00,56.23,56.27,56.19,56.24,41144.0,45.5758,45.6082,45.5434,45.5839,41144.0
2017-10-16 11:00:00,56.23,56.3,56.21,56.28,18540.0,45.5758,45.6325,45.5596,45.6163,18540.0
2017-10-16 11:05:00,56.29,56.36,56.28,56.36,20008.0,45.6244,45.6812,45.6163,45.6812,20008.0
2017-10-16 11:10:00,56.36,56.37,56.3,56.32,181863.0,45.6812,45.6893,45.6325,45.6488,181863.0
2017-10-16 11:15:00,56.32,56.34,56.27,56.32,38689.0,45.6488,45.665,45.6082,45.6488,38689.0
2017-10-16 11:20:00,56.33,56.39,56.32,56.37,35630.0,45.6569,45.7055,45.6488,45.6893,35630.0
2017-10-16 11:25:00,56.38,56.38,56.29,56.34,38093.0,45.6974,45.6974,45.6244,45.665,38093.0
2017-10-16 11:30:00,56.34,56.4,56.34,56.39,21089.0,45.665,45.7136,45.665,45.7055,21089.0
2017-10-16 11:35:00,56.39,56.4,56.33,56.34,19664.0,45.7055,45.7136,45.6569,45.665,19664.0
2017-10-16 11:40:00,56.34,56.35,56.29,56.3,13929.0,45.665,45.6731,45.6244,45.6325,13929.0
2017-10-16 11:45:00,56.3,56.37,56.29,56.36,21344.0,45.6325,45.6893,45.6244,45.6812,21344.0
2017-10-16 11:50:00,56.36,56.38,56.27,56.3,29187.0,45.6812,45.6974,45.6082,45.6325,29187.0
2017-10-16 11:55:00,56.29,56.31,56.23,56.28,16737.0,45.6244,45.6406,45.5758,45.6163,16737.0
2017-10-16 12:00:00,56.28,56.31,56.24,56.31,9896.0,45.6163,45.6406,45.5839,45.6406,9896.0
2017-10-16 12:05:00,56.32,56.34,56.29,56.3,8857.0,45.6488,45.665,45.6244,45.6325,8857.0
2017-10-16 12:10:00,56.31,56.33,56.31,56.33,9292.0,45.6406,45.6569,45.6406,45.6569,9292.0
2017-10-16 12:15:00,56.33,56.35,56.28,56.34,15041.0,45.6569,45.6731,45.6163,45.665,15041.0
2017-10-16 12:20:00,56.33,56.34,56.28,56.34,13999.0,45.6569,45.665,45.6163,45.665,13999.0
2017-10-16 12:25:00,56.33,56.33,56.3,56.32,15285.0,45.6569,45.6569,45.6325,45.6488,15285.0
2017-10-16 12:30:00,56.31,56.31,56.26,56.28,18770.0,45.6406,45.6406,45.6001,45.6163,18770.0
2017-10-16 12:35:00,56.27,56.3,56.27,56.28,8995.0,45.6082,45.6325,45.6082,45.6163,8995.0
2017-10-16 12:40:00,56.28,56.28,56.2,56.22,23070.0,45.6163,45.6163,45.5515,45.5677,23070.0
2017-10-16 12:45:00,56.23,56.25,56.22,56.24,7150.0,45.5758,45.592,45.5677,45.5839,7150.0
2017-10-16 12:50:00,56.25,56.28,56.24,56.27,21819.0,45.592,45.6163,45.5839,45.6082,21819.0
2017-10-16 12:55:00,56.27,56.27,56.25,56.25,12543.0,45.6082,45.6082,45.592,45.592,12543.0
2017-10-16 13:00:00,56.25,56.27,56.23,56.25,9425.0,45.592,45.6082,45.5758,45.592,9425.0
2017-10-16 13:05:00,56.25,56.26,56.24,56.25,9099.0,45.592,45.6001,45.5839,45.592,9099.0
2017-10-16 13:10:00,56.25,56.27,56.23,56.26,13090.0,45.592,45.6082,45.5758,45.6001,13090.0
2017-10-16 13:15:00,56.26,56.31,56.25,56.3,15414.0,45.6001,45.6406,45.592,45.6325,15414.0
2017-10-16 13:20:00,56.29,56.31,56.28,56.28,10220.0,45.6244,45.6406,45.6163,45.6163,10220.0
2017-10-16 13:25:00,56.28,56.32,56.27,56.32,8245.0,45.6163,45.6488,45.6082,45.6488,8245.0
2017-10-16 13:30:00,56.33,56.42,56.32,56.39,27154.0,45.6569,45.7298,45.6488,45.7055,27154.0
2017-10-16 13:35:00,56.39,56.39,56.37,56.37,10970.0,45.7055,45.7055,45.6893,45.6893,10970.0
2017-10-16 13:40:00,56.37,56.37,56.34,56.35,18097.0,45.6893,45.6893,45.665,45.6731,18097.0
2017-10-16 13:45:00,56.36,56.39,56.35,56.36,15051.0,45.6812,45.7055,45.6731,45.6812,15051.0
2017-10-16 13:50:00,56.36,56.37,56.3,56.32,13258.0,45.6812,45.6893,45.6325,45.6488,13258.0
2017-10-16 13:55:00,56.32,56.33,56.27,56.27,16155.0,45.6488,45.6569,45.6082,45.6082,16155.0
2017-10-16 14:00:00,56.28,56.34,56.28,56.32,10911.0,45.6163,45.665,45.6163,45.6488,10911.0
2017-10-16 14:05:00,56.32,56.33,56.27,56.29,18780.0,45.6488,45.6569,45.6082,45.6244,18780.0
2017-10-16 14:10:00,56.29,56.36,56.27,56.33,104653.0,45.6244,45.6812,45.6082,45.6569,104653.0
2017-10-16 14:15:00,56.33,56.35,56.31,56.33,21752.0,45.6569,45.6731,45.6406,45.6569,21752.0
2017-10-16 14:20:00,56.32,56.33,56.28,56.29,27290.0,45.6488,45.6569,45.6163,45.6244,27290.0
2017-10-16 14:25:00,56.28,56.32,56.28,56.31,19034.0,45.6163,45.6488,45.6163,45.6406,19034.0
2017-10-16 14:30:00,56.31,56.32,56.26,56.27,51200.0,45.6406,45.6488,45.6001,45.6082,51200.0
2017-10-16 14:35:00,56.27,56.3,56.26,56.28,121631.0,45.6082,45.6325,45.6001,45.6163,121631.0
2017-10-16 14:40:00,56.28,56.29,56.25,56.26,65149.0,45.6163,45.6244,45.592,45.6001,65149.0
2017-10-16 14:45:00,56.26,56.28,56.23,56.23,22007.0,45.6001,45.6163,45.5758,45.5758,22007.0
2017-10-16 14:50:00,56.24,56.29,56.24,56.29,41143.0,45.5839,45.6244,45.5839,45.6244,41143.0
2017-10-16 14:55:00,56.29,56.3,56.26,56.3,17970.0,45.6244,45.6325,45.6001,45.6325,17970.0
2017-10-16 15:00:00,56.3,56.34,56.29,56.32,61573.0,45.6325,45.665,45.6244,45.6488,61573.0
2017-10-16 15:05:00,56.33,56.34,56.3,56.33,22171.0,45.6569,45.665,45.6325,45.6569,22171.0
2017-10-16 15:10:00,56.33,56.37,56.32,56.35,50061.0,45.6569,45.6893,45.6488,45.6731,50061.0
2017-10-16 15:15:00,56.35,56.36,56.31,56.36,46110.0,45.6731,45.6812,45.6406,45.6812,46110.0
2017-10-16 15:20:00,56.36,56.38,56.33,56.38,52966.0,45.6812,45.6974,45.6569,45.6974,52966.0
2017-10-16 15:25:00,56.38,56.41,56.36,56.4,31759.0,45.6974,45.7217,45.6812,45.7136,31759.0
2017-10-16 15:30:00,56.4,56.44,56.37,56.42,71907.0,45.7136,45.746,45.6893,45.7298,71907.0
2017-10-16 15:35:00,56.43,56.49,56.42,56.46,61416.0,45.7379,45.7865,45.7298,45.7622,61416.0
2017-10-16 15:40:00,56.46,56.49,56.45,56.47,39893.0,45.7622,45.7865,45.7541,45.7703,39893.0
2017-10-16 15:45:00,56.48,56.48,56.41,56.41,47855.0,45.7784,45.7784,45.7217,45.7217,47855.0
2017-10-16 15:50:00,56.42,56.47,56.41,56.46,68489.0,45.7298,45.7703,45.7217,45.7622,68489.0
2017-10-16 15:55:00,56.45,56.46,56.41,56.41,201467.0,45.7541,45.7622,45.7217,45.7217,201467.0
2017-10-17 09:30:00,56.61,56.73,56.48,56.5,141285.0,45.8838,45.9811,45.7784,45.7946,141285.0
2017-10-17 09:35:00,56.49,56.5,56.33,56.35,55025.0,45.7865,45.7946,45.6569,45.6731,55025.0
2017-10-17 09:40:00,56.34,56.35,56.21,56.25,70542.0,45.665,45.6731,45.5596,45.592,70542.0
2017-10-17 09:45:00,56.25,56.25,56.12,56.12,56082.0,45.592,45.592,45.4866,45.4866,56082.0
2017-10-17 09:50:00,56.11,56.28,56.11,56.27,103400.0,45.4785,45.6163,45.4785,45.6082,103400.0
2017-10-17 09:55:00,56.28,56.33,56.24,56.27,44231.0,45.6163,45.6569,45.5839,45.6082,44231.0
2017-10-17 10:00:00,56.26,56.35,56.26,56.35,61216.0,45.6001,45.6731,45.6001,45.6731,61216.0
2017-10-17 10:05:00,56.37,56.38,56.27,56.27,28900.0,45.6893,45.6974,45.6082,45.6082,28900.0
2017-10-17 10:10:00,56.26,56.34,56.26,56.34,55898.0,45.6001,45.665,45.6001,45.665,55898.0
2017-10-17 10:15:00,56.34,56.38,56.32,56.33,35568.0,45.665,45.6974,45.6488,45.6569,35568.0
2017-10-17 10:20:00,56.33,56.36,56.3,56.36,38177.0,45.6569,45.6812,45.6325,45.6812,38177.0
2017-10-17 10:25:00,56.35,56.36,56.31,56.33,17816.0,45.6731,45.6812,45.6406,45.6569,17816.0
2017-10-17 10:30:00,56.32,56.32,56.24,56.25,15272.0,45.6488,45.6488,45.5839,45.592,15272.0
2017-10-17 10:35:00,56.26,56.31,56.22,56.23,19376.0,45.6001,45.6406,45.5677,45.5758,19376.0
2017-10-17 10:40:00,56.22,56.22,56.1,56.12,91491.0,45.5677,45.5677,45.4704,45.4866,91491.0
2017-10-17 10:45:00,56.12,56.14,56.09,56.11,51636.0,45.4866,45.5029,45.4623,45.4785,51636.0
2017-10-17 10:50:00,56.11,56.16,56.1,56.16,61570.0,45.4785,45.5191,45.4704,45.5191,61570.0
2017-10-17 10:55:00,56.16,56.24,56.15,56.23,12336.0,45.5191,45.5839,45.511,45.5758,12336.0
2017-10-17 11:00:00,56.23,56.33,56.21,56.33,17375.0,45.5758,45.6569,45.5596,45.6569,17375.0
2017-10-17 11:05:00,56.34,56.4,56.3,56.37,31437.0,45.665,45.7136,45.6325,45.6893,31437.0
2017-10-17 11:10:00,56.39,56.43,56.35,56.35,38138.0,45.7055,45.7379,45.6731,45.6731,38138.0
2017-10-17 11:15:00,56.35,56.39,56.34,56.39,63423.0,45.6731,45.7055,45.665,45.7055,63423.0
2017-10-17 11:20:00,56.39,56.39,56.31,56.32,88388.0,45.7055,45.7055,45.6406,45.6488,88388.0
2017-10-17 11:25:00,56.31,56.35,56.3,56.32,16921.0,45.6406,45.6731,45.6325,45.6488,16921.0
2017-10-17 11:30:00,56.31,56.33,56.25,56.25,19430.0,45.6406,45.6569,45.592,45.592,19430.0
2017-10-17 11:35:00,56.25,56.28,56.23,56.23,28170.0,45.592,45.6163,45.5758,45.5758,28170.0
2017-10-17 11:40:00,56.23,56.25,56.21,56.21,14162.0,45.5758,45.592,45.5596,45.5596,14162.0
2017-10-17 11:45:00,56.21,56.29,56.19,56.28,108597.0,45.5596,45.6244,45.5434,45.6163,108597.0
2017-10-17 11:50:00,56.29,56.31,56.27,56.28,46600.0,45.6244,45.6406,45.6082,45.6163,46600.0
2017-10-17 11:55:00,56.29,56.31,56.28,56.29,15278.0,45.6244,45.6406,45.6163,45.6244,15278.0
2017-10-17 12:00:00,56.3,56.31,56.2,56.2,47800.0,45.6325,45.6406,45.5515,45.5515,47800.0
2017-10-17 12:05:00,56.21,56.26,56.2,56.21,44437.0,45.5596,45.6001,45.5515,45.5596,44437.0
2017-10-17 12:10:00,56.2,56.24,56.2,56.22,18960.0,45.5515,45.5839,45.5515,45.5677,18960.0
2017-10-17 12:15:00,56.22,56.23,56.21,56.23,13905.0,45.5677,45.5758,45.5596,45.5758,13905.0
2017-10-17 12:20:00,56.23,56.25,56.23,56.24,23434.0,45.5758,45.592,45.5758,45.5839,23434.0
2017-10-17 12:25:00,56.24,56.25,56.21,56.21,30175.0,45.5839,45.592,45.5596,45.5596,30175.0
2017-10-17 12:30:00,56.21,56.21,56.16,56.16,17046.0,45.5596,45.5596,45.5191,45.5191,17046.0
2017-10-17 12:35:00,56.17,56.19,56.16,56.19,32798.0,45.5272,45.5434,45.5191,45.5434,32798.0
2017-10-17 12:40:00,56.19,56.2,56.17,56.19,9739.0,45.5434,45.5515,45.5272,45.5434,9739.0
2017-10-17 12:45:00,56.19,56.2,56.14,56.14,13758.0,45.5434,45.5515,45.5029,45.5029,13758.0
2017-10-17 12:50:00,56.13,56.17,56.12,56.17,33266.0,45.4948,45.5272,45.4866,45.5272,33266.0
2017-10-17 12:55:00,56.17,56.17,56.13,56.14,17404.0,45.5272,45.5272,45.4948,45.5029,17404.0
2017-10-17 13:00:00,56.15,56.15,56.1,56.1,24409.0,45.511,45.511,45.4704,45.4704,24409.0
2017-10-17 13:05:00,56.1,56.1,56.07,56.08,13810.0,45.4704,45.4704,45.4461,45.4542,13810.0
2017-10-17 13:10:00,56.07,56.08,56.05,56.06,69836.0,45.4461,45.4542,45.4299,45.438,69836.0
2017-10-17 13:15:00,56.06,56.13,56.06,56.13,21784.0,45.438,45.4948,45.438,45.4948,21784.0
2017-10-17 13:20:00,56.12,56.15,56.12,56.13,10864.0,45.4866,45.511,45.4866,45.4948,10864.0
2017-10-17 13:25:00,56.13,56.15,56.13,56.13,9376.0,45.4948,45.511,45.4948,45.4948,9376.0
2017-10-17 13:30:00,56.13,56.13,56.05,56.06,15937.0,45.4948,45.4948,45.4299,45.438,15937.0
2017-10-17 13:35:00,56.05,56.06,56.02,56.03,16181.0,45.4299,45.438,45.4056,45.4137,16181.0
2017-10-17 13:40:00,56.03,56.03,55.97,55.98,36173.0,45.4137,45.4137,45.3651,45.3732,36173.0
2017-10-17 13:45:00,55.98,55.99,55.94,55.94,13463.0,45.3732,45.3813,45.3408,45.3408,13463.0
2017-10-17 13:50:00,55.93,55.93,55.9,55.9,21764.0,45.3326,45.3326,45.3083,45.3083,21764.0
2017-10-17 13:55:00,55.91,55.91,55.86,55.87,34920.0,45.3164,45.3164,45.2759,45.284,34920.0
2017-10-17 14:00:00,55.86,55.86,55.79,55.82,86450.0,45.2759,45.2759,45.2192,45.2435,86450.0
2017-10-17 14:05:00,55.82,55.85,55.79,55.8,41874.0,45.2435,45.2678,45.2192,45.2273,41874.0
2017-10-17 14:10:00,55.8,55.83,55.79,55.83,25786.0,45.2273,45.2516,45.2192,45.2516,25786.0
2017-10-17 14:15:00,55.84,55.91,55.83,55.91,46250.0,45.2597,45.3164,45.2516,45.3164,46250.0
2017-10-17 14:20:00,55.91,55.92,55.85,55.88,25540.0,45.3164,45.3245,45.2678,45.2921,25540.0
2017-10-17 14:25:00,55.88,55.94,55.88,55.91,34886.0,45.2921,45.3408,45.2921,45.3164,34886.0
2017-10-17 14:30:00,55.91,55.92,55.86,55.87,24583.0,45.3164,45.3245,45.2759,45.284,24583.0
2017-10-17 14:35:00,55.86,55.9,55.86,55.89,21326.0,45.2759,45.3083,45.2759,45.3002,21326.0
2017-10-17 14:40:00,55.88,55.88,55.83,55.85,83139.0,45.2921,45.2921,45.2516,45.2678,83139.0
2017-10-17 14:45:00,55.85,55.88,55.84,55.87,21973.0,45.2678,45.2921,45.2597,45.284,21973.0
2017-10-17 14:50:00,55.87,55.91,55.86,55.91,38668.0,45.284,45.3164,45.2759,45.3164,38668.0
2017-10-17 14:55:00,55.9,55.91,55.86,55.87,23388.0,45.3083,45.3164,45.2759,45.284,23388.0
2017-10-17 15:00:00,55.87,55.88,55.85,55.88,16923.0,45.284,45.2921,45.2678,45.2921,16923.0
2017-10-17 15:05:00,55.88,55.88,55.84,55.85,17803.0,45.2921,45.2921,45.2597,45.2678,17803.0
2017-10-17 15:10:00,55.86,55.87,55.78,55.8,30610.0,45.2759,45.284,45.2111,45.2273,30610.0
2017-10-17 15:15:00,55.8,55.81,55.75,55.76,77609.0,45.2273,45.2354,45.1868,45.1949,77609.0
2017-10-17 15:20:00,55.76,55.83,55.76,55.79,27732.0,45.1949,45.2516,45.1949,45.2192,27732.0
2017-10-17 15:25:00,55.79,55.79,55.69,55.7,71989.0,45.2192,45.2192,45.1381,45.1462,71989.0
2017-10-17 15:30:00,55.7,55.81,55.7,55.81,33113.0,45.1462,45.2354,45.1462,45.2354,33113.0
2017-10-17 15:35:00,55.81,55.83,55.78,55.79,38056.0,45.2354,45.2516,45.2111,45.2192,38056.0
2017-10-17 15:40:00,55.79,55.79,55.72,55.75,42571.0,45.2192,45.2192,45.1624,45.1868,42571.0
2017-10-17 15:45:00,55.75,55.8,55.74,55.78,49504.0,45.1868,45.2273,45.1786,45.2111,49504.0
2017-10-17 15:50:00,55.78,55.79,55.74,55.76,60875.0,45.2111,45.2192,45.1786,45.1949,60875.0
2017-10-17 15:55:00,55.76,55.8,55.74,55.78,172722.0,45.1949,45.2273,45.1786,45.2111,172722.0
2017-10-18 09:30:00,56.19,56.19,55.82,56.06,95756.0,45.5434,45.5434,45.2435,45.438,95756.0
2017-10-18 09:35:00,56.06,56.06,55.86,55.91,131093.0,45.438,45.438,45.2759,45.3164,131093.0
2017-10-18 09:40:00,55.9,55.96,55.83,55.96,161865.0,45.3083,45.357,45.2516,45.357,161865.0
2017-10-18 09:45:00,55.96,56.07,55.92,56.05,70998.0,45.357,45.4461,45.3245,45.4299,70998.0
2017-10-18 09:50:00,56.04,56.08,56.0,56.08,54215.0,45.4218,45.4542,45.3894,45.4542,54215.0
2017-10-18 09:55:00,56.08,56.12,56.08,56.1,34892.0,45.4542,45.4866,45.4542,45.4704,34892.0
2017-10-18 10:00:00,56.11,56.19,56.11,56.14,262604.0,45.4785,45.5434,45.4785,45.5029,262604.0
2017-10-18 10:05:00,56.13,56.13,55.98,55.99,47676.0,45.4948,45.4948,45.3732,45.3813,47676.0
2017-10-18 10:10:00,55.99,56.06,55.95,56.04,76476.0,45.3813,45.438,45.3489,45.4218,76476.0
2017-10-18 10:15:00,56.04,56.13,56.03,56.09,197306.0,45.4218,45.4948,45.4137,45.4623,197306.0
2017-10-18 10:20:00,56.1,56.11,56.0,56.03,141599.0,45.4704,45.4785,45.3894,45.4137,141599.0
2017-10-18 10:25:00,56.03,56.1,56.0,56.1,40479.0,45.4137,45.4704,45.3894,45.4704,40479.0
2017-10-18 10:30:00,56.1,56.1,56.01,56.03,60512.0,45.4704,45.4704,45.3975,45.4137,60512.0
2017-10-18 10:35:00,56.02,56.08,56.0,56.0,73784.0,45.4056,45.4542,45.3894,45.3894,73784.0
2017-10-18 10:40:00,56.0,56.15,55.99,56.12,93900.0,45.3894,45.511,45.3813,45.4866,93900.0
2017-10-18 10:45:00,56.11,56.13,56.09,56.12,73456.0,45.4785,45.4948,45.4623,45.4866,73456.0
2017-10-18 10:50:00,56.12,56.2,56.12,56.2,57981.0,45.4866,45.5515,45.4866,45.5515,57981.0
2017-10-18 10:55:00,56.2,56.22,56.12,56.14,145393.0,45.5515,45.5677,45.4866,45.5029,145393.0
2017-10-18 11:00:00,56.14,56.2,56.13,56.17,58476.0,45.5029,45.5515,45.4948,45.5272,58476.0
2017-10-18 11:05:00,56.18,56.24,56.17,56.2,28656.0,45.5353,45.5839,45.5272,45.5515,28656.0
2017-10-18 11:10:00,56.19,56.22,56.15,56.17,176941.0,45.5434,45.5677,45.511,45.5272,176941.0
2017-10-18 11:15:00,56.16,56.18,56.11,56.12,68141.0,45.5191,45.5353,45.4785,45.4866,68141.0
2017-10-18 11:20:00,56.13,56.16,56.11,56.13,26524.0,45.4948,45.5191,45.4785,45.4948,26524.0
2017-10-18 11:25:00,56.14,56.17,56.11,56.12,27646.0,45.5029,45.5272,45.4785,45.4866,27646.0
2017-10-18 11:30:00,56.13,56.15,56.11,56.12,47202.0,45.4948,45.511,45.4785,45.4866,47202.0
2017-10-18 11:35:00,56.11,56.12,56.06,56.08,19389.0,45.4785,45.4866,45.438,45.4542,19389.0
2017-10-18 11:40:00,56.09,56.17,56.08,56.14,83693.0,45.4623,45.5272,45.4542,45.5029,83693.0
2017-10-18 11:45:00,56.15,56.19,56.13,56.19,44746.0,45.511,45.5434,45.4948,45.5434,44746.0
2017-10-18 11:50:00,56.19,56.22,56.16,56.16,39967.0,45.5434,45.5677,45.5191,45.5191,39967.0
2017-10-18 11:55:00,56.16,56.22,56.16,56.21,27271.0,45.5191,45.5677,45.5191,45.5596,27271.0
2017-10-18 12:00:00,56.22,56.26,56.22,56.24,44906.0,45.5677,45.6001,45.5677,45.5839,44906.0
2017-10-18 12:05:00,56.25,56.25,56.21,56.25,18636.0,45.592,45.592,45.5596,45.592,18636.0
2017-10-18 12:10:00,56.25,56.29,56.24,56.27,52771.0,45.592,45.6244,45.5839,45.6082,52771.0
2017-10-18 12:15:00,56.26,56.28,56.25,56.27,21940.0,45.6001,45.6163,45.592,45.6082,21940.0
2017-10-18 12:20:00,56.26,56.27,56.25,56.27,26924.0,45.6001,45.6082,45.592,45.6082,26924.0
2017-10-18 12:25:00,56.27,56.3,56.24,56.24,78891.0,45.6082,45.6325,45.5839,45.5839,78891.0
2017-10-18 12:30:00,56.24,56.28,56.23,56.23,54616.0,45.5839,45.6163,45.5758,45.5758,54616.0
2017-10-18 12:35:00,56.22,56.24,56.21,56.24,32590.0,45.5677,45.5839,45.5596,45.5839,32590.0
2017-10-18 12:40:00,56.25,56.26,56.23,56.25,50766.0,45.592,45.6001,45.5758,45.592,50766.0
2017-10-18 12:45:00,56.25,56.32,56.23,56.23,51947.0,45.592,45.6488,45.5758,45.5758,51947.0
2017-10-18 12:50:00,56.23,56.23,56.21,56.22,14160.0,45.5758,45.5758,45.5596,45.5677,14160.0
2017-10-18 12:55:00,56.22,56.24,56.21,56.22,10136.0,45.5677,45.5839,45.5596,45.5677,10136.0
2017-10-18 13:00:00,56.22,56.27,56.22,56.23,18175.0,45.5677,45.6082,45.5677,45.5758,18175.0
2017-10-18 13:05:00,56.23,56.28,56.23,56.28,33816.0,45.5758,45.6163,45.5758,45.6163,33816.0
2017-10-18 13:10:00,56.28,56.31,56.27,56.28,11323.0,45.6163,45.6406,45.6082,45.6163,11323.0
2017-10-18 13:15:00,56.28,56.29,56.26,56.27,66644.0,45.6163,45.6244,45.6001,45.6082,66644.0
2017-10-18 13:20:00,56.27,56.32,56.26,56.31,118566.0,45.6082,45.6488,45.6001,45.6406,118566.0
2017-10-18 13:25:00,56.31,56.32,56.3,56.32,39545.0,45.6406,45.6488,45.6325,45.6488,39545.0
2017-10-18 13:30:00,56.32,56.33,56.3,56.33,89261.0,45.6488,45.6569,45.6325,45.6569,89261.0
2017-10-18 13:35:00,56.32,56.33,56.26,56.26,56104.0,45.6488,45.6569,45.6001,45.6001,56104.0
2017-10-18 13:40:00,56.25,56.27,56.25,56.26,10186.0,45.592,45.6082,45.592,45.6001,10186.0
2017-10-18 13:45:00,56.26,56.3,56.26,56.28,54119.0,45.6001,45.6325,45.6001,45.6163,54119.0
2017-10-18 13:50:00,56.28,56.28,56.24,56.26,10292.0,45.6163,45.6163,45.5839,45.6001,10292.0
2017-10-18 13:55:00,56.26,56.26,56.23,56.25,19906.0,45.6001,45.6001,45.5758,45.592,19906.0
2017-10-18 14:00:00,56.25,56.29,56.24,56.28,13168.0,45.592,45.6244,45.5839,45.6163,13168.0
2017-10-18 14:05:00,56.28,56.3,56.26,56.28,19300.0,45.6163,45.6325,45.6001,45.6163,19300.0
2017-10-18 14:10:00,56.29,56.29,56.25,56.26,10531.0,45.6244,45.6244,45.592,45.6001,10531.0
2017-10-18 14:15:00,56.26,56.28,56.25,56.26,16884.0,45.6001,45.6163,45.592,45.6001,16884.0
2017-10-18 14:20:00,56.26,56.27,56.21,56.23,72364.0,45.6001,45.6082,45.5596,45.5758,72364.0
2017-10-18 14:25:00,56.23,56.24,56.19,56.2,19393.0,45.5758,45.5839,45.5434,45.5515,19393.0
2017-10-18 14:30:00,56.2,56.21,56.17,56.2,26764.0,45.5515,45.5596,45.5272,45.5515,26764.0
2017-10-18 14:35:00,56.2,56.21,56.19,56.2,12665.0,45.5515,45.5596,45.5434,45.5515,12665.0
2017-10-18 14:40:00,56.2,56.23,56.19,56.21,25548.0,45.5515,45.5758,45.5434,45.5596,25548.0
2017-10-18 14:45:00,56.21,56.23,56.2,56.21,11473.0,45.5596,45.5758,45.5515,45.5596,11473.0
2017-10-18 14:50:00,56.22,56.23,56.2,56.2,23901.0,45.5677,45.5758,45.5515,45.5515,23901.0
2017-10-18 14:55:00,56.21,56.22,56.2,56.21,10232.0,45.5596,45.5677,45.5515,45.5596,10232.0
2017-10-18 15:00:00,56.21,56.24,56.2,56.24,44837.0,45.5596,45.5839,45.5515,45.5839,44837.0
2017-10-18 15:05:00,56.24,56.3,56.24,56.29,147506.0,45.5839,45.6325,45.5839,45.6244,147506.0
2017-10-18 15:10:00,56.29,56.31,56.27,56.31,38750.0,45.6244,45.6406,45.6082,45.6406,38750.0
2017-10-18 15:15:00,56.3,56.31,56.28,56.3,14981.0,45.6325,45.6406,45.6163,45.6325,14981.0
2017-10-18 15:20:00,56.3,56.31,56.28,56.28,17089.0,45.6325,45.6406,45.6163,45.6163,17089.0
2017-10-18 15:25:00,56.28,56.29,56.26,56.28,27807.0,45.6163,45.6244,45.6001,45.6163,27807.0
2017-10-18 15:30:00,56.28,56.32,56.28,56.3,51620.0,45.6163,45.6488,45.6163,45.6325,51620.0
2017-10-18 15:35:00,56.3,56.31,56.25,56.26,93679.0,45.6325,45.6406,45.592,45.6001,93679.0
2017-10-18 15:40:00,56.26,56.29,56.23,56.29,130776.0,45.6001,45.6244,45.5758,45.6244,130776.0
2017-10-18 15:45:00,56.29,56.3,56.26,56.27,85129.0,45.6244,45.6325,45.6001,45.6082,85129.0
2017-10-18 15:50:00,56.27,56.27,56.2,56.21,84020.0,45.6082,45.6082,45.5515,45.5596,84020.0
2017-10-18 15:55:00,56.2,56.22,56.16,56.19,502341.0,45.5515,45.5677,45.5191,45.5434,502341.0
2017-10-19 09:30:00,55.69,55.81,55.52,55.61,81948.0,45.1381,45.2354,45.0003,45.0733,81948.0
2017-10-19 09:35:00,55.65,55.75,55.59,55.74,40683.0,45.1057,45.1868,45.0571,45.1786,40683.0
2017-10-19 09:40:00,55.75,55.85,55.71,55.79,101167.0,45.1868,45.2678,45.1543,45.2192,101167.0
2017-10-19 09:45:00,55.79,55.97,55.78,55.93,65662.0,45.2192,45.3651,45.2111,45.3326,65662.0
2017-10-19 09:50:00,55.94,56.1,55.91,56.1,33307.0,45.3408,45.4704,45.3164,45.4704,33307.0
2017-10-19 09:55:00,56.11,56.13,56.05,56.13,95676.0,45.4785,45.4948,45.4299,45.4948,95676.0
2017-10-19 10:00:00,56.13,56.17,56.09,56.11,49428.0,45.4948,45.5272,45.4623,45.4785,49428.0
2017-10-19 10:05:00,56.11,56.12,55.94,55.94,116846.0,45.4785,45.4866,45.3408,45.3408,116846.0
2017-10-19 10:10:00,55.94,55.94,55.83,55.88,65002.0,45.3408,45.3408,45.2516,45.2921,65002.0
2017-10-19 10:15:00,55.88,55.98,55.87,55.93,58717.0,45.2921,45.3732,45.284,45.3326,58717.0
2017-10-19 10:20:00,55.92,55.92,55.83,55.89,81710.0,45.3245,45.3245,45.2516,45.3002,81710.0
2017-10-19 10:25:00,55.9,55.95,55.84,55.92,171916.0,45.3083,45.3489,45.2597,45.3245,171916.0
2017-10-19 10:30:00,55.93,55.97,55.9,55.9,176627.0,45.3326,45.3651,45.3083,45.3083,176627.0
2017-10-19 10:35:00,55.9,55.91,55.8,55.87,51212.0,45.3083,45.3164,45.2273,45.284,51212.0
2017-10-19 10:40:00,55.87,55.87,55.8,55.84,37283.0,45.284,45.284,45.2273,45.2597,37283.0
2017-10-19 10:45:00,55.84,55.94,55.83,55.94,343885.0,45.2597,45.3408,45.2516,45.3408,343885.0
2017-10-19 10:50:00,55.94,56.11,55.92,56.06,63097.0,45.3408,45.4785,45.3245,45.438,63097.0
2017-10-19 10:55:00,56.07,56.08,56.01,56.04,16945.0,45.4461,45.4542,45.3975,45.4218,16945.0
2017-10-19 11:00:00,56.02,56.05,56.0,56.02,39453.0,45.4056,45.4299,45.3894,45.4056,39453.0
2017-10-19 11:05:00,56.02,56.02,55.89,55.92,12832.0,45.4056,45.4056,45.3002,45.3245,12832.0
2017-10-19 11:10:00,55.92,55.97,55.89,55.95,17508.0,45.3245,45.3651,45.3002,45.3489,17508.0
2017-10-19 11:15:00,55.94,56.0,55.92,55.99,11800.0,45.3408,45.3894,45.3245,45.3813,11800.0
2017-10-19 11:20:00,55.99,56.0,55.94,55.94,8694.0,45.3813,45.3894,45.3408,45.3408,8694.0
2017-10-19 11:25:00,55.94,55.97,55.9,55.95,12500.0,45.3408,45.3651,45.3083,45.3489,12500.0
2017-10-19 11:30:00,55.95,55.98,55.93,55.97,22551.0,45.3489,45.3732,45.3326,45.3651,22551.0
2017-10-19 11:35:00,55.97,56.01,55.97,55.97,37546.0,45.3651,45.3975,45.3651,45.3651,37546.0
2017-10-19 11:40:00,55.97,55.99,55.95,55.96,185824.0,45.3651,45.3813,45.3489,45.357,185824.0
2017-10-19 11:45:00,55.95,55.96,55.92,55.93,52950.0,45.3489,45.357,45.3245,45.3326,52950.0
2017-10-19 11:50:00,55.92,55.96,55.91,55.96,18380.0,45.3245,45.357,45.3164,45.357,18380.0
2017-10-19 11:55:00,55.96,55.96,55.9,55.95,50810.0,45.357,45.357,45.3083,45.3489,50810.0
2017-10-19 12:00:00,55.95,55.95,55.91,55.94,18250.0,45.3489,45.3489,45.3164,45.3408,18250.0
2017-10-19 12:05:00,55.94,55.99,55.94,55.94,58127.0,45.3408,45.3813,45.3408,45.3408,58127.0
2017-10-19 12:10:00,55.95,55.99,55.95,55.99,9896.0,45.3489,45.3813,45.3489,45.3813,9896.0
2017-10-19 12:15:00,55.99,56.04,55.99,56.03,48452.0,45.3813,45.4218,45.3813,45.4137,48452.0
2017-10-19 12:20:00,56.02,56.08,56.02,56.07,81799.0,45.4056,45.4542,45.4056,45.4461,81799.0
2017-10-19 12:25:00,56.07,56.1,56.06,56.09,101697.0,45.4461,45.4704,45.438,45.4623,101697.0
2017-10-19 12:30:00,56.09,56.12,56.08,56.11,36066.0,45.4623,45.4866,45.4542,45.4785,36066.0
2017-10-19 12:35:00,56.12,56.13,56.05,56.05,46481.0,45.4866,45.4948,45.4299,45.4299,46481.0
2017-10-19 12:40:00,56.06,56.09,56.06,56.07,15851.0,45.438,45.4623,45.438,45.4461,15851.0
2017-10-19 12:45:00,56.08,56.09,56.07,56.08,6350.0,45.4542,45.4623,45.4461,45.4542,6350.0
2017-10-19 12:50:00,56.09,56.1,56.07,56.09,6556.0,45.4623,45.4704,45.4461,45.4623,6556.0
2017-10-19 12:55:00,56.08,56.12,56.07,56.12,36246.0,45.4542,45.4866,45.4461,45.4866,36246.0
2017-10-19 13:00:00,56.11,56.25,56.11,56.25,40540.0,45.4785,45.592,45.4785,45.592,40540.0
2017-10-19 13:05:00,56.25,56.25,56.16,56.18,11198.0,45.592,45.592,45.5191,45.5353,11198.0
2017-10-19 13:10:00,56.17,56.23,56.15,56.19,66038.0,45.5272,45.5758,45.511,45.5434,66038.0
2017-10-19 13:15:00,56.2,56.26,56.18,56.26,187890.0,45.5515,45.6001,45.5353,45.6001,187890.0
2017-10-19 13:20:00,56.25,56.32,56.24,56.32,75971.0,45.592,45.6488,45.5839,45.6488,75971.0
2017-10-19 13:25:00,56.33,56.38,56.31,56.32,35355.0,45.6569,45.6974,45.6406,45.6488,35355.0
2017-10-19 13:30:00,56.33,56.37,56.32,56.32,14174.0,45.6569,45.6893,45.6488,45.6488,14174.0
2017-10-19 13:35:00,56.32,56.38,56.31,56.35,21459.0,45.6488,45.6974,45.6406,45.6731,21459.0
2017-10-19 13:40:00,56.35,56.44,56.35,56.43,209733.0,45.6731,45.746,45.6731,45.7379,209733.0
2017-10-19 13:45:00,56.44,56.5,56.42,56.48,208365.0,45.746,45.7946,45.7298,45.7784,208365.0
2017-10-19 13:50:00,56.47,56.49,56.44,56.45,52588.0,45.7703,45.7865,45.746,45.7541,52588.0
2017-10-19 13:55:00,56.45,56.48,56.44,56.44,57712.0,45.7541,45.7784,45.746,45.746,57712.0
2017-10-19 14:00:00,56.43,56.47,56.41,56.46,8993.0,45.7379,45.7703,45.7217,45.7622,8993.0
2017-10-19 14:05:00,56.46,56.49,56.44,56.45,70466.0,45.7622,45.7865,45.746,45.7541,70466.0
2017-10-19 14:10:00,56.46,56.46,56.43,56.44,14865.0,45.7622,45.7622,45.7379,45.746,14865.0
2017-10-19 14:15:00,56.43,56.51,56.42,56.5,62238.0,45.7379,45.8028,45.7298,45.7946,62238.0
2017-10-19 14:20:00,56.5,56.5,56.46,56.49,17923.0,45.7946,45.7946,45.7622,45.7865,17923.0
2017-10-19 14:25:00,56.48,56.59,56.45,56.59,99461.0,45.7784,45.8676,45.7541,45.8676,99461.0
2017-10-19 14:30:00,56.58,56.62,56.57,56.61,73195.0,45.8595,45.8919,45.8514,45.8838,73195.0
2017-10-19 14:35:00,56.62,56.69,56.62,56.65,210232.0,45.8919,45.9486,45.8919,45.9162,210232.0
2017-10-19 14:40:00,56.65,56.71,56.65,56.7,219173.0,45.9162,45.9649,45.9162,45.9568,219173.0
2017-10-19 14:45:00,56.71,56.74,56.64,56.71,189663.0,45.9649,45.9892,45.9081,45.9649,189663.0
2017-10-19 14:50:00,56.7,56.7,56.66,56.66,95412.0,45.9568,45.9568,45.9243,45.9243,95412.0
2017-10-19 14:55:00,56.66,56.68,56.57,56.63,148438.0,45.9243,45.9405,45.8514,45.9,148438.0
2017-10-19 15:00:00,56.63,56.64,56.58,56.6,41674.0,45.9,45.9081,45.8595,45.8757,41674.0
2017-10-19 15:05:00,56.6,56.62,56.56,56.57,88561.0,45.8757,45.8919,45.8433,45.8514,88561.0
2017-10-19 15:10:00,56.57,56.6,56.56,56.57,67254.0,45.8514,45.8757,45.8433,45.8514,67254.0
2017-10-19 15:15:00,56.57,56.57,56.46,56.47,81789.0,45.8514,45.8514,45.7622,45.7703,81789.0
2017-10-19 15:20:00,56.48,56.49,56.45,56.47,16772.0,45.7784,45.7865,45.7541,45.7703,16772.0
2017-10-19 15:25:00,56.47,56.49,56.43,56.44,23178.0,45.7703,45.7865,45.7379,45.746,23178.0
2017-10-19 15:30:00,56.45,56.52,56.44,56.51,145239.0,45.7541,45.8109,45.746,45.8028,145239.0
2017-10-19 15:35:00,56.51,56.52,56.43,56.43,38123.0,45.8028,45.8109,45.7379,45.7379,38123.0
2017-10-19 15:40:00,56.44,56.5,56.44,56.47,55391.0,45.746,45.7946,45.746,45.7703,55391.0
2017-10-19 15:45:00,56.47,56.51,56.46,56.5,71820.0,45.7703,45.8028,45.7622,45.7946,71820.0
2017-10-19 15:50:00,56.51,56.51,56.48,56.51,124673.0,45.8028,45.8028,45.7784,45.8028,124673.0
2017-10-19 15:55:00,56.51,56.55,56.46,56.55,837355.0,45.8028,45.8352,45.7622,45.8352,837355.0
2017-10-20 09:30:00,57.28,57.37,57.11,57.27,199327.0,46.4269,46.4998,46.2891,46.4188,199327.0
2017-10-20 09:35:00,57.26,57.28,57.13,57.15,450579.0,46.4106,46.4269,46.3053,46.3215,450579.0
2017-10-20 09:40:00,57.16,57.33,57.15,57.29,295417.0,46.3296,46.4674,46.3215,46.435,295417.0
2017-10-20 09:45:00,57.27,57.39,57.17,57.33,177958.0,46.4188,46.516,46.3377,46.4674,177958.0
2017-10-20 09:50:00,57.32,57.41,57.31,57.39,130885.0,46.4593,46.5322,46.4512,46.516,130885.0
2017-10-20 09:55:00,57.39,57.48,57.38,57.44,113456.0,46.516,46.589,46.5079,46.5565,113456.0
2017-10-20 10:00:00,57.43,57.49,57.38,57.4,120056.0,46.5484,46.5971,46.5079,46.5241,120056.0
2017-10-20 10:05:00,57.39,57.44,57.29,57.31,427849.0,46.516,46.5565,46.435,46.4512,427849.0
2017-10-20 10:10:00,57.32,57.41,57.29,57.35,95074.0,46.4593,46.5322,46.435,46.4836,95074.0
2017-10-20 10:15:00,57.34,57.36,57.2,57.21,73351.0,46.4755,46.4917,46.362,46.3701,73351.0
2017-10-20 10:20:00,57.2,57.27,57.16,57.27,136407.0,46.362,46.4188,46.3296,46.4188,136407.0
2017-10-20 10:25:00,57.26,57.27,57.17,57.17,96756.0,46.4106,46.4188,46.3377,46.3377,96756.0
2017-10-20 10:30:00,57.17,57.22,57.17,57.17,53649.0,46.3377,46.3782,46.3377,46.3377,53649.0
2017-10-20 10:35:00,57.17,57.22,57.14,57.2,31010.0,46.3377,46.3782,46.3134,46.362,31010.0
2017-10-20 10:40:00,57.19,57.2,57.11,57.13,44460.0,46.3539,46.362,46.2891,46.3053,44460.0
2017-10-20 10:45:00,57.12,57.14,57.05,57.08,163764.0,46.2972,46.3134,46.2404,46.2648,163764.0
2017-10-20 10:50:00,57.08,57.12,57.05,57.12,31051.0,46.2648,46.2972,46.2404,46.2972,31051.0
2017-10-20 10:55:00,57.11,57.19,57.1,57.17,21998.0,46.2891,46.3539,46.281,46.3377,21998.0
2017-10-20 11:00:00,57.18,57.2,57.14,57.17,51200.0,46.3458,46.362,46.3134,46.3377,51200.0
2017-10-20 11:05:00,57.17,57.23,57.15,57.22,39414.0,46.3377,46.3863,46.3215,46.3782,39414.0
2017-10-20 11:10:00,57.21,57.22,57.12,57.12,90050.0,46.3701,46.3782,46.2972,46.2972,90050.0
2017-10-20 11:15:00,57.13,57.2,57.13,57.16,40738.0,46.3053,46.362,46.3053,46.3296,40738.0
2017-10-20 11:20:00,57.16,57.2,57.15,57.17,31316.0,46.3296,46.362,46.3215,46.3377,31316.0
2017-10-20 11:25:00,57.17,57.19,57.12,57.13,56570.0,46.3377,46.3539,46.2972,46.3053,56570.0
2017-10-20 11:30:00,57.13,57.16,57.12,57.13,25210.0,46.3053,46.3296,46.2972,46.3053,25210.0
2017-10-20 11:35:00,57.14,57.2,57.13,57.17,69307.0,46.3134,46.362,46.3053,46.3377,69307.0
2017-10-20 11:40:00,57.17,57.22,57.16,57.17,46887.0,46.3377,46.3782,46.3296,46.3377,46887.0
2017-10-20 11:45:00,57.17,57.2,57.15,57.2,21626.0,46.3377,46.362,46.3215,46.362,21626.0
2017-10-20 11:50:00,57.19,57.23,57.19,57.22,18937.0,46.3539,46.3863,46.3539,46.3782,18937.0
2017-10-20 11:55:00,57.22,57.25,57.19,57.23,30611.0,46.3782,46.4025,46.3539,46.3863,30611.0
2017-10-20 12:00:00,57.24,57.26,57.21,57.22,22650.0,46.3944,46.4106,46.3701,46.3782,22650.0
2017-10-20 12:05:00,57.22,57.23,57.2,57.22,35832.0,46.3782,46.3863,46.362,46.3782,35832.0
2017-10-20 12:10:00,57.22,57.22,57.14,57.19,79642.0,46.3782,46.3782,46.3134,46.3539,79642.0
2017-10-20 12:15:00,57.19,57.23,57.17,57.23,75222.0,46.3539,46.3863,46.3377,46.3863,75222.0
2017-10-20 12:20:00,57.22,57.25,57.2,57.24,75169.0,46.3782,46.4025,46.362,46.3944,75169.0
2017-10-20 12:25:00,57.23,57.25,57.21,57.21,25413.0,46.3863,46.4025,46.3701,46.3701,25413.0
2017-10-20 12:30:00,57.22,57.26,57.21,57.25,70063.0,46.3782,46.4106,46.3701,46.4025,70063.0
2017-10-20 12:35:00,57.24,57.27,57.24,57.27,23216.0,46.3944,46.4188,46.3944,46.4188,23216.0
2017-10-20 12:40:00,57.27,57.29,57.26,57.27,67587.0,46.4188,46.435,46.4106,46.4188,67587.0
2017-10-20 12:45:00,57.28,57.29,57.26,57.28,48194.0,46.4269,46.435,46.4106,46.4269,48194.0
2017-10-20 12:50:00,57.28,57.29,57.23,57.26,19144.0,46.4269,46.435,46.3863,46.4106,19144.0
2017-10-20 12:55:00,57.26,57.26,57.17,57.19,29924.0,46.4106,46.4106,46.3377,46.3539,29924.0
2017-10-20 13:00:00,57.18,57.22,57.17,57.2,46346.0,46.3458,46.3782,46.3377,46.362,46346.0
2017-10-20 13:05:00,57.21,57.26,57.21,57.26,48678.0,46.3701,46.4106,46.3701,46.4106,48678.0
2017-10-20 13:10:00,57.26,57.32,57.26,57.27,43577.0,46.4106,46.4593,46.4106,46.4188,43577.0
2017-10-20 13:15:00,57.26,57.3,57.26,57.3,84067.0,46.4106,46.4431,46.4106,46.4431,84067.0
2017-10-20 13:20:00,57.3,57.34,57.3,57.32,74571.0,46.4431,46.4755,46.4431,46.4593,74571.0
2017-10-20 13:25:00,57.32,57.36,57.31,57.36,44513.0,46.4593,46.4917,46.4512,46.4917,44513.0
2017-10-20 13:30:00,57.35,57.35,57.31,57.31,29539.0,46.4836,46.4836,46.4512,46.4512,29539.0
2017-10-20 13:35:00,57.31,57.33,57.3,57.31,13419.0,46.4512,46.4674,46.4431,46.4512,13419.0
2017-10-20 13:40:00,57.32,57.38,57.31,57.38,16212.0,46.4593,46.5079,46.4512,46.5079,16212.0
2017-10-20 13:45:00,57.37,57.37,57.32,57.34,38727.0,46.4998,46.4998,46.4593,46.4755,38727.0
2017-10-20 13:50:00,57.34,57.34,57.26,57.26,35705.0,46.4755,46.4755,46.4106,46.4106,35705.0
2017-10-20 13:55:00,57.26,57.29,57.26,57.26,18913.0,46.4106,46.435,46.4106,46.4106,18913.0
2017-10-20 14:00:00,57.27,57.32,57.26,57.27,26742.0,46.4188,46.4593,46.4106,46.4188,26742.0
2017-10-20 14:05:00,57.26,57.3,57.26,57.27,34489.0,46.4106,46.4431,46.4106,46.4188,34489.0
2017-10-20 14:10:00,57.27,57.29,57.2,57.22,61696.0,46.4188,46.435,46.362,46.3782,61696.0
2017-10-20 14:15:00,57.22,57.26,57.2,57.24,28763.0,46.3782,46.4106,46.362,46.3944,28763.0
2017-10-20 14:20:00,57.24,57.26,57.21,57.22,26513.0,46.3944,46.4106,46.3701,46.3782,26513.0
2017-10-20 14:25:00,57.22,57.24,57.19,57.21,36730.0,46.3782,46.3944,46.3539,46.3701,36730.0
2017-10-20 14:30:00,57.22,57.25,57.22,57.25,20573.0,46.3782,46.4025,46.3782,46.4025,20573.0
2017-10-20 14:35:00,57.24,57.25,57.16,57.18,27237.0,46.3944,46.4025,46.3296,46.3458,27237.0
2017-10-20 14:40:00,57.18,57.2,57.16,57.17,20159.0,46.3458,46.362,46.3296,46.3377,20159.0
2017-10-20 14:45:00,57.16,57.16,57.14,57.15,36264.0,46.3296,46.3296,46.3134,46.3215,36264.0
2017-10-20 14:50:00,57.15,57.2,57.14,57.18,18050.0,46.3215,46.362,46.3134,46.3458,18050.0
2017-10-20 14:55:00,57.18,57.21,57.15,57.17,22207.0,46.3458,46.3701,46.3215,46.3377,22207.0
2017-10-20 15:00:00,57.18,57.24,57.18,57.23,21571.0,46.3458,46.3944,46.3458,46.3863,21571.0
2017-10-20 15:05:00,57.23,57.27,57.23,57.27,48148.0,46.3863,46.4188,46.3863,46.4188,48148.0
2017-10-20 15:10:00,57.27,57.27,57.21,57.23,68736.0,46.4188,46.4188,46.3701,46.3863,68736.0
2017-10-20 15:15:00,57.22,57.26,57.2,57.21,51756.0,46.3782,46.4106,46.362,46.3701,51756.0
2017-10-20 15:20:00,57.21,57.24,57.2,57.23,28685.0,46.3701,46.3944,46.362,46.3863,28685.0
2017-10-20 15:25:00,57.23,57.24,57.21,57.23,38432.0,46.3863,46.3944,46.3701,46.3863,38432.0
2017-10-20 15:30:00,57.22,57.23,57.2,57.21,119381.0,46.3782,46.3863,46.362,46.3701,119381.0
2017-10-20 15:35:00,57.21,57.26,57.21,57.23,99871.0,46.3701,46.4106,46.3701,46.3863,99871.0
2017-10-20 15:40:00,57.22,57.31,57.22,57.31,243672.0,46.3782,46.4512,46.3782,46.4512,243672.0
2017-10-20 15:45:00,57.31,57.32,57.25,57.28,427254.0,46.4512,46.4593,46.4025,46.4269,427254.0
2017-10-20 15:50:00,57.28,57.32,57.27,57.32,367560.0,46.4269,46.4593,46.4188,46.4593,367560.0
2017-10-20 15:55:00,57.32,57.35,57.3,57.35,581858.0,46.4593,46.4836,46.4431,46.4836,581858.0
2017-10-23 09:30:00,57.41,57.41,57.16,57.25,74753.0,46.5322,46.5322,46.3296,46.4025,74753.0
2017-10-23 09:35:00,57.24,57.27,57.15,57.19,58940.0,46.3944,46.4188,46.3215,46.3539,58940.0
2017-10-23 09:40:00,57.19,57.21,57.05,57.07,71903.0,46.3539,46.3701,46.2404,46.2566,71903.0
2017-10-23 09:45:00,57.08,57.23,57.07,57.22,46450.0,46.2648,46.3863,46.2566,46.3782,46450.0
2017-10-23 09:50:00,57.23,57.39,57.2,57.33,87958.0,46.3863,46.516,46.362,46.4674,87958.0
2017-10-23 09:55:00,57.33,57.34,57.27,57.29,105326.0,46.4674,46.4755,46.4188,46.435,105326.0
2017-10-23 10:00:00,57.28,57.28,57.19,57.21,97246.0,46.4269,46.4269,46.3539,46.3701,97246.0
2017-10-23 10:05:00,57.21,57.21,57.1,57.12,123887.0,46.3701,46.3701,46.281,46.2972,123887.0
2017-10-23 10:10:00,57.12,57.17,57.1,57.17,126975.0,46.2972,46.3377,46.281,46.3377,126975.0
2017-10-23 10:15:00,57.17,57.2,57.05,57.06,71466.0,46.3377,46.362,46.2404,46.2485,71466.0
2017-10-23 10:20:00,57.06,57.1,57.02,57.02,61262.0,46.2485,46.281,46.2161,46.2161,61262.0
2017-10-23 10:25:00,57.02,57.02,56.98,57.01,35338.0,46.2161,46.2161,46.1837,46.208,35338.0
2017-10-23 10:30:00,57.01,57.04,56.97,57.01,30296.0,46.208,46.2323,46.1756,46.208,30296.0
2017-10-23 10:35:00,57.01,57.07,57.01,57.06,15884.0,46.208,46.2566,46.208,46.2485,15884.0
2017-10-23 10:40:00,57.07,57.15,57.07,57.12,24594.0,46.2566,46.3215,46.2566,46.2972,24594.0
2017-10-23 10:45:00,57.12,57.15,57.04,57.04,55587.0,46.2972,46.3215,46.2323,46.2323,55587.0
2017-10-23 10:50:00,57.05,57.06,57.01,57.04,29970.0,46.2404,46.2485,46.208,46.2323,29970.0
2017-10-23 10:55:00,57.04,57.1,57.04,57.09,30039.0,46.2323,46.281,46.2323,46.2729,30039.0
2017-10-23 11:00:00,57.1,57.13,57.07,57.08,23403.0,46.281,46.3053,46.2566,46.2648,23403.0
2017-10-23 11:05:00,57.08,57.09,57.04,57.07,22670.0,46.2648,46.2729,46.2323,46.2566,22670.0
2017-10-23 11:10:00,57.08,57.08,57.05,57.07,21978.0,46.2648,46.2648,46.2404,46.2566,21978.0
2017-10-23 11:15:00,57.07,57.08,57.01,57.02,16209.0,46.2566,46.2648,46.208,46.2161,16209.0
2017-10-23 11:20:00,57.02,57.12,57.01,57.12,22767.0,46.2161,46.2972,46.208,46.2972,22767.0
2017-10-23 11:25:00,57.12,57.13,57.1,57.11,16116.0,46.2972,46.3053,46.281,46.2891,16116.0
2017-10-23 11:30:00,57.12,57.12,57.03,57.04,25728.0,46.2972,46.2972,46.2242,46.2323,25728.0
2017-10-23 11:35:00,57.04,57.08,56.97,56.98,41113.0,46.2323,46.2648,46.1756,46.1837,41113.0
2017-10-23 11:40:00,56.98,57.05,56.97,57.05,43397.0,46.1837,46.2404,46.1756,46.2404,43397.0
2017-10-23 11:45:00,57.04,57.1,57.04,57.06,32461.0,46.2323,46.281,46.2323,46.2485,32461.0
2017-10-23 11:50:00,57.06,57.06,57.02,57.03,32759.0,46.2485,46.2485,46.2161,46.2242,32759.0
2017-10-23 11:55:00,57.04,57.04,56.98,57.01,41234.0,46.2323,46.2323,46.1837,46.208,41234.0
2017-10-23 12:00:00,57.02,57.02,56.96,57.02,39945.0,46.2161,46.2161,46.1675,46.2161,39945.0
2017-10-23 12:05:00,57.02,57.07,57.01,57.06,42100.0,46.2161,46.2566,46.208,46.2485,42100.0
2017-10-23 12:10:00,57.05,57.06,57.01,57.01,12793.0,46.2404,46.2485,46.208,46.208,12793.0
2017-10-23 12:15:00,57.01,57.02,56.96,56.98,64809.0,46.208,46.2161,46.1675,46.1837,64809.0
2017-10-23 12:20:00,56.98,57.02,56.98,57.02,25069.0,46.1837,46.2161,46.1837,46.2161,25069.0
2017-10-23 12:25:00,57.02,57.05,57.01,57.05,39079.0,46.2161,46.2404,46.208,46.2404,39079.0
2017-10-23 12:30:00,57.04,57.05,56.97,56.99,43981.0,46.2323,46.2404,46.1756,46.1918,43981.0
2017-10-23 12:35:00,56.99,56.99,56.95,56.96,17537.0,46.1918,46.1918,46.1594,46.1675,17537.0
2017-10-23 12:40:00,56.96,57.0,56.95,56.98,18600.0,46.1675,46.1999,46.1594,46.1837,18600.0
2017-10-23 12:45:00,56.98,57.01,56.98,57.01,17567.0,46.1837,46.208,46.1837,46.208,17567.0
2017-10-23 12:50:00,57.01,57.03,56.98,56.99,17553.0,46.208,46.2242,46.1837,46.1918,17553.0
2017-10-23 12:55:00,56.99,57.01,56.98,56.98,24502.0,46.1918,46.208,46.1837,46.1837,24502.0
2017-10-23 13:00:00,56.98,56.99,56.95,56.96,10645.0,46.1837,46.1918,46.1594,46.1675,10645.0
2017-10-23 13:05:00,56.94,57.02,56.93,57.01,47115.0,46.1513,46.2161,46.1432,46.208,47115.0
2017-10-23 13:10:00,57.01,57.01,56.96,56.97,29766.0,46.208,46.208,46.1675,46.1756,29766.0
2017-10-23 13:15:00,56.96,56.97,56.94,56.97,16434.0,46.1675,46.1756,46.1513,46.1756,16434.0
2017-10-23 13:20:00,56.97,56.99,56.96,56.98,14773.0,46.1756,46.1918,46.1675,46.1837,14773.0
2017-10-23 13:25:00,56.98,57.0,56.97,56.98,7549.0,46.1837,46.1999,46.1756,46.1837,7549.0
2017-10-23 13:30:00,56.98,56.98,56.85,56.85,34682.0,46.1837,46.1837,46.0783,46.0783,34682.0
2017-10-23 13:35:00,56.85,56.87,56.83,56.85,28518.0,46.0783,46.0945,46.0621,46.0783,28518.0
2017-10-23 13:40:00,56.85,56.86,56.84,56.85,12681.0,46.0783,46.0864,46.0702,46.0783,12681.0
2017-10-23 13:45:00,56.84,56.9,56.83,56.87,17228.0,46.0702,46.1189,46.0621,46.0945,17228.0
2017-10-23 13:50:00,56.87,56.89,56.85,56.87,17856.0,46.0945,46.1108,46.0783,46.0945,17856.0
2017-10-23 13:55:00,56.88,56.88,56.84,56.85,15138.0,46.1026,46.1026,46.0702,46.0783,15138.0
2017-10-23 14:00:00,56.85,56.85,56.8,56.83,34566.0,46.0783,46.0783,46.0378,46.0621,34566.0
2017-10-23 14:05:00,56.83,56.92,56.83,56.89,32288.0,46.0621,46.1351,46.0621,46.1108,32288.0
2017-10-23 14:10:00,56.9,56.91,56.85,56.86,22347.0,46.1189,46.127,46.0783,46.0864,22347.0
2017-10-23 14:15:00,56.86,56.87,56.83,56.85,52872.0,46.0864,46.0945,46.0621,46.0783,52872.0
2017-10-23 14:20:00,56.84,56.85,56.82,56.82,12986.0,46.0702,46.0783,46.054,46.054,12986.0
2017-10-23 14:25:00,56.83,56.85,56.8,56.84,64142.0,46.0621,46.0783,46.0378,46.0702,64142.0
2017-10-23 14:30:00,56.84,56.84,56.79,56.8,14170.0,46.0702,46.0702,46.0297,46.0378,14170.0
2017-10-23 14:35:00,56.8,56.84,56.79,56.83,27092.0,46.0378,46.0702,46.0297,46.0621,27092.0
2017-10-23 14:40:00,56.83,56.86,56.82,56.84,44220.0,46.0621,46.0864,46.054,46.0702,44220.0
2017-10-23 14:45:00,56.84,56.86,56.81,56.82,55318.0,46.0702,46.0864,46.0459,46.054,55318.0
2017-10-23 14:50:00,56.82,56.83,56.8,56.82,25072.0,46.054,46.0621,46.0378,46.054,25072.0
2017-10-23 14:55:00,56.82,56.89,56.81,56.88,38500.0,46.054,46.1108,46.0459,46.1026,38500.0
2017-10-23 15:00:00,56.88,56.91,56.85,56.87,65694.0,46.1026,46.127,46.0783,46.0945,65694.0
2017-10-23 15:05:00,56.87,56.87,56.84,56.85,31100.0,46.0945,46.0945,46.0702,46.0783,31100.0
2017-10-23 15:10:00,56.85,56.89,56.83,56.85,28924.0,46.0783,46.1108,46.0621,46.0783,28924.0
2017-10-23 15:15:00,56.85,56.86,56.83,56.86,45536.0,46.0783,46.0864,46.0621,46.0864,45536.0
2017-10-23 15:20:00,56.86,56.86,56.76,56.76,96431.0,46.0864,46.0864,46.0054,46.0054,96431.0
2017-10-23 15:25:00,56.76,56.79,56.74,56.78,35466.0,46.0054,46.0297,45.9892,46.0216,35466.0
2017-10-23 15:30:00,56.79,56.8,56.76,56.76,52781.0,46.0297,46.0378,46.0054,46.0054,52781.0
2017-10-23 15:35:00,56.76,56.76,56.69,56.71,60265.0,46.0054,46.0054,45.9486,45.9649,60265.0
2017-10-23 15:40:00,56.71,56.8,56.71,56.78,66564.0,45.9649,46.0378,45.9649,46.0216,66564.0
2017-10-23 15:45:00,56.78,56.8,56.74,56.75,44595.0,46.0216,46.0378,45.9892,45.9973,44595.0
2017-10-23 15:50:00,56.76,56.76,56.71,56.74,141256.0,46.0054,46.0054,45.9649,45.9892,141256.0
2017-10-23 15:55:00,56.74,56.77,56.71,56.77,232693.0,45.9892,46.0135,45.9649,46.0135,232693.0
2017-10-24 09:30:00,57.14,57.2,57.03,57.18,123941.0,46.3134,46.362,46.2242,46.3458,123941.0
2017-10-24 09:35:00,57.18,57.39,57.18,57.29,129716.0,46.3458,46.516,46.3458,46.435,129716.0
2017-10-24 09:40:00,57.27,57.36,57.2,57.35,65077.0,46.4188,46.4917,46.362,46.4836,65077.0
2017-10-24 09:45:00,57.35,57.39,57.31,57.35,121403.0,46.4836,46.516,46.4512,46.4836,121403.0
2017-10-24 09:50:00,57.34,57.42,57.33,57.38,77394.0,46.4755,46.5403,46.4674,46.5079,77394.0
2017-10-24 09:55:00,57.39,57.44,57.27,57.28,58294.0,46.516,46.5565,46.4188,46.4269,58294.0
2017-10-24 10:00:00,57.27,57.36,57.22,57.32,79401.0,46.4188,46.4917,46.3782,46.4593,79401.0
2017-10-24 10:05:00,57.32,57.34,57.22,57.34,57414.0,46.4593,46.4755,46.3782,46.4755,57414.0
2017-10-24 10:10:00,57.33,57.39,57.26,57.32,64211.0,46.4674,46.516,46.4106,46.4593,64211.0
2017-10-24 10:15:00,57.32,57.36,57.22,57.29,108226.0,46.4593,46.4917,46.3782,46.435,108226.0
2017-10-24 10:20:00,57.29,57.29,57.14,57.19,88198.0,46.435,46.435,46.3134,46.3539,88198.0
2017-10-24 10:25:00,57.19,57.23,57.11,57.16,50301.0,46.3539,46.3863,46.2891,46.3296,50301.0
2017-10-24 10:30:00,57.16,57.16,57.01,57.11,79679.0,46.3296,46.3296,46.208,46.2891,79679.0
2017-10-24 10:35:00,57.09,57.09,56.96,56.96,31772.0,46.2729,46.2729,46.1675,46.1675,31772.0
2017-10-24 10:40:00,56.96,57.09,56.96,57.09,34275.0,46.1675,46.2729,46.1675,46.2729,34275.0
2017-10-24 10:45:00,57.08,57.17,57.06,57.12,30474.0,46.2648,46.3377,46.2485,46.2972,30474.0
2017-10-24 10:50:00,57.13,57.2,57.11,57.16,76654.0,46.3053,46.362,46.2891,46.3296,76654.0
2017-10-24 10:55:00,57.17,57.17,57.08,57.11,24256.0,46.3377,46.3377,46.2648,46.2891,24256.0
2017-10-24 11:00:00,57.12,57.13,57.05,57.08,30573.0,46.2972,46.3053,46.2404,46.2648,30573.0
2017-10-24 11:05:00,57.09,57.11,57.02,57.07,17373.0,46.2729,46.2891,46.2161,46.2566,17373.0
2017-10-24 11:10:00,57.06,57.06,57.0,57.03,8654.0,46.2485,46.2485,46.1999,46.2242,8654.0
2017-10-24 11:15:00,57.03,57.09,57.02,57.03,25420.0,46.2242,46.2729,46.2161,46.2242,25420.0
2017-10-24 11:20:00,57.03,57.05,56.98,57.05,28523.0,46.2242,46.2404,46.1837,46.2404,28523.0
2017-10-24 11:25:00,57.05,57.11,57.05,57.05,13064.0,46.2404,46.2891,46.2404,46.2404,13064.0
2017-10-24 11:30:00,57.04,57.16,57.04,57.15,16045.0,46.2323,46.3296,46.2323,46.3215,16045.0
2017-10-24 11:35:00,57.16,57.21,57.15,57.2,22044.0,46.3296,46.3701,46.3215,46.362,22044.0
2017-10-24 11:40:00,57.19,57.2,57.13,57.15,79453.0,46.3539,46.362,46.3053,46.3215,79453.0
2017-10-24 11:45:00,57.15,57.2,57.15,57.17,14750.0,46.3215,46.362,46.3215,46.3377,14750.0
2017-10-24 11:50:00,57.17,57.19,57.1,57.1,28163.0,46.3377,46.3539,46.281,46.281,28163.0
2017-10-24 11:55:00,57.1,57.14,57.1,57.11,61610.0,46.281,46.3134,46.281,46.2891,61610.0
2017-10-24 12:00:00,57.09,57.12,57.09,57.1,7950.0,46.2729,46.2972,46.2729,46.281,7950.0
2017-10-24 12:05:00,57.1,57.12,57.05,57.11,26798.0,46.281,46.2972,46.2404,46.2891,26798.0
2017-10-24 12:10:00,57.11,57.14,57.1,57.12,111974.0,46.2891,46.3134,46.281,46.2972,111974.0
2017-10-24 12:15:00,57.11,57.15,57.1,57.13,29529.0,46.2891,46.3215,46.281,46.3053,29529.0
2017-10-24 12:20:00,57.13,57.19,57.11,57.14,16236.0,46.3053,46.3539,46.2891,46.3134,16236.0
2017-10-24 12:25:00,57.14,57.18,57.12,57.17,7200.0,46.3134,46.3458,46.2972,46.3377,7200.0
2017-10-24 12:30:00,57.17,57.19,57.15,57.18,9683.0,46.3377,46.3539,46.3215,46.3458,9683.0
2017-10-24 12:35:00,57.18,57.19,57.13,57.14,13920.0,46.3458,46.3539,46.3053,46.3134,13920.0
2017-10-24 12:40:00,57.14,57.17,57.12,57.17,28335.0,46.3134,46.3377,46.2972,46.3377,28335.0
2017-10-24 12:45:00,57.17,57.21,57.16,57.18,31030.0,46.3377,46.3701,46.3296,46.3458,31030.0
2017-10-24 12:50:00,57.18,57.24,57.18,57.23,16767.0,46.3458,46.3944,46.3458,46.3863,16767.0
2017-10-24 12:55:00,57.23,57.23,57.16,57.18,24119.0,46.3863,46.3863,46.3296,46.3458,24119.0
2017-10-24 13:00:00,57.18,57.19,57.14,57.19,65818.0,46.3458,46.3539,46.3134,46.3539,65818.0
2017-10-24 13:05:00,57.19,57.23,57.16,57.22,20749.0,46.3539,46.3863,46.3296,46.3782,20749.0
2017-10-24 13:10:00,57.22,57.23,57.19,57.23,12721.0,46.3782,46.3863,46.3539,46.3863,12721.0
2017-10-24 13:15:00,57.23,57.23,57.2,57.21,14487.0,46.3863,46.3863,46.362,46.3701,14487.0
2017-10-24 13:20:00,57.21,57.25,57.19,57.23,30123.0,46.3701,46.4025,46.3539,46.3863,30123.0
2017-10-24 13:25:00,57.23,57.24,57.2,57.23,12722.0,46.3863,46.3944,46.362,46.3863,12722.0
2017-10-24 13:30:00,57.23,57.3,57.23,57.26,26954.0,46.3863,46.4431,46.3863,46.4106,26954.0
2017-10-24 13:35:00,57.25,57.25,57.2,57.2,24718.0,46.4025,46.4025,46.362,46.362,24718.0
2017-10-24 13:40:00,57.2,57.23,57.18,57.23,13385.0,46.362,46.3863,46.3458,46.3863,13385.0
2017-10-24 13:45:00,57.23,57.23,57.21,57.23,13792.0,46.3863,46.3863,46.3701,46.3863,13792.0
2017-10-24 13:50:00,57.23,57.23,57.21,57.22,4985.0,46.3863,46.3863,46.3701,46.3782,4985.0
2017-10-24 13:55:00,57.21,57.22,57.15,57.22,91780.0,46.3701,46.3782,46.3215,46.3782,91780.0
2017-10-24 14:00:00,57.21,57.25,57.18,57.23,40849.0,46.3701,46.4025,46.3458,46.3863,40849.0
2017-10-24 14:05:00,57.23,57.28,57.2,57.27,38026.0,46.3863,46.4269,46.362,46.4188,38026.0
2017-10-24 14:10:00,57.26,57.29,57.25,57.29,17685.0,46.4106,46.435,46.4025,46.435,17685.0
2017-10-24 14:15:00,57.29,57.32,57.28,57.3,28988.0,46.435,46.4593,46.4269,46.4431,28988.0
2017-10-24 14:20:00,57.29,57.33,57.27,57.32,13430.0,46.435,46.4674,46.4188,46.4593,13430.0
2017-10-24 14:25:00,57.32,57.33,57.29,57.32,8185.0,46.4593,46.4674,46.435,46.4593,8185.0
2017-10-24 14:30:00,57.32,57.33,57.3,57.3,14436.0,46.4593,46.4674,46.4431,46.4431,14436.0
2017-10-24 14:35:00,57.29,57.33,57.28,57.33,28326.0,46.435,46.4674,46.4269,46.4674,28326.0
2017-10-24 14:40:00,57.32,57.33,57.28,57.3,42638.0,46.4593,46.4674,46.4269,46.4431,42638.0
2017-10-24 14:45:00,57.3,57.3,57.26,57.28,10536.0,46.4431,46.4431,46.4106,46.4269,10536.0
2017-10-24 14:50:00,57.28,57.28,57.23,57.24,54861.0,46.4269,46.4269,46.3863,46.3944,54861.0
2017-10-24 14:55:00,57.25,57.28,57.22,57.24,45679.0,46.4025,46.4269,46.3782,46.3944,45679.0
2017-10-24 15:00:00,57.24,57.26,57.22,57.26,59517.0,46.3944,46.4106,46.3782,46.4106,59517.0
2017-10-24 15:05:00,57.27,57.31,57.19,57.24,163695.0,46.4188,46.4512,46.3539,46.3944,163695.0
2017-10-24 15:10:00,57.24,57.25,57.19,57.2,65273.0,46.3944,46.4025,46.3539,46.362,65273.0
2017-10-24 15:15:00,57.21,57.27,57.21,57.26,61168.0,46.3701,46.4188,46.3701,46.4106,61168.0
2017-10-24 15:20:00,57.26,57.29,57.25,57.26,38287.0,46.4106,46.435,46.4025,46.4106,38287.0
2017-10-24 15:25:00,57.25,57.29,57.2,57.21,32217.0,46.4025,46.435,46.362,46.3701,32217.0
2017-10-24 15:30:00,57.2,57.24,57.18,57.22,79100.0,46.362,46.3944,46.3458,46.3782,79100.0
2017-10-24 15:35:00,57.22,57.23,57.19,57.2,17744.0,46.3782,46.3863,46.3539,46.362,17744.0
2017-10-24 15:40:00,57.19,57.2,57.14,57.14,30534.0,46.3539,46.362,46.3134,46.3134,30534.0
2017-10-24 15:45:00,57.14,57.15,57.1,57.11,60622.0,46.3134,46.3215,46.281,46.2891,60622.0
2017-10-24 15:50:00,57.1,57.1,57.06,57.07,111024.0,46.281,46.281,46.2485,46.2566,111024.0
2017-10-24 15:55:00,57.07,57.12,57.05,57.12,140437.0,46.2566,46.2972,46.2404,46.2972,140437.0
2017-10-25 09:30:00,57.37,57.4,57.12,57.19,70659.0,46.4998,46.5241,46.2972,46.3539,70659.0
2017-10-25 09:35:00,57.19,57.26,57.07,57.19,121779.0,46.3539,46.4106,46.2566,46.3539,121779.0
2017-10-25 09:40:00,57.19,57.21,56.86,56.93,107801.0,46.3539,46.3701,46.0864,46.1432,107801.0
2017-10-25 09:45:00,56.93,57.14,56.92,57.11,81818.0,46.1432,46.3134,46.1351,46.2891,81818.0
2017-10-25 09:50:00,57.09,57.18,57.08,57.14,78280.0,46.2729,46.3458,46.2648,46.3134,78280.0
2017-10-25 09:55:00,57.15,57.22,57.07,57.09,54148.0,46.3215,46.3782,46.2566,46.2729,54148.0
2017-10-25 10:00:00,57.09,57.22,57.08,57.19,59034.0,46.2729,46.3782,46.2648,46.3539,59034.0
2017-10-25 10:05:00,57.2,57.21,57.11,57.12,49323.0,46.362,46.3701,46.2891,46.2972,49323.0
2017-10-25 10:10:00,57.12,57.13,56.95,56.95,138018.0,46.2972,46.3053,46.1594,46.1594,138018.0
2017-10-25 10:15:00,56.95,56.95,56.8,56.8,112103.0,46.1594,46.1594,46.0378,46.0378,112103.0
2017-10-25 10:20:00,56.8,56.91,56.75,56.82,69410.0,46.0378,46.127,45.9973,46.054,69410.0
2017-10-25 10:25:00,56.82,56.88,56.82,56.84,21693.0,46.054,46.1026,46.054,46.0702,21693.0
2017-10-25 10:30:00,56.84,56.92,56.81,56.88,25470.0,46.0702,46.1351,46.0459,46.1026,25470.0
2017-10-25 10:35:00,56.88,56.9,56.73,56.74,159478.0,46.1026,46.1189,45.9811,45.9892,159478.0
2017-10-25 10:40:00,56.75,56.81,56.71,56.73,69231.0,45.9973,46.0459,45.9649,45.9811,69231.0
2017-10-25 10:45:00,56.73,56.81,56.72,56.77,70313.0,45.9811,46.0459,45.973,46.0135,70313.0
2017-10-25 10:50:00,56.78,56.84,56.75,56.83,35233.0,46.0216,46.0702,45.9973,46.0621,35233.0
2017-10-25 10:55:00,56.83,56.84,56.76,56.78,50268.0,46.0621,46.0702,46.0054,46.0216,50268.0
2017-10-25 11:00:00,56.78,56.79,56.61,56.62,138656.0,46.0216,46.0297,45.8838,45.8919,138656.0
2017-10-25 11:05:00,56.62,56.66,56.51,56.56,200853.0,45.8919,45.9243,45.8028,45.8433,200853.0
2017-10-25 11:10:00,56.56,56.62,56.54,56.61,50734.0,45.8433,45.8919,45.8271,45.8838,50734.0
2017-10-25 11:15:00,56.61,56.64,56.54,56.55,129441.0,45.8838,45.9081,45.8271,45.8352,129441.0
2017-10-25 11:20:00,56.54,56.63,56.53,56.63,83718.0,45.8271,45.9,45.819,45.9,83718.0
2017-10-25 11:25:00,56.63,56.72,56.62,56.7,64592.0,45.9,45.973,45.8919,45.9568,64592.0
2017-10-25 11:30:00,56.69,56.92,56.67,56.91,90197.0,45.9486,46.1351,45.9324,46.127,90197.0
2017-10-25 11:35:00,56.91,56.92,56.8,56.82,148014.0,46.127,46.1351,46.0378,46.054,148014.0
2017-10-25 11:40:00,56.82,56.83,56.78,56.79,38555.0,46.054,46.0621,46.0216,46.0297,38555.0
2017-10-25 11:45:00,56.78,56.79,56.71,56.76,78238.0,46.0216,46.0297,45.9649,46.0054,78238.0
2017-10-25 11:50:00,56.76,56.76,56.65,56.66,86998.0,46.0054,46.0054,45.9162,45.9243,86998.0
2017-10-25 11:55:00,56.65,56.65,56.58,56.65,72823.0,45.9162,45.9162,45.8595,45.9162,72823.0
2017-10-25 12:00:00,56.64,56.64,56.54,56.57,64947.0,45.9081,45.9081,45.8271,45.8514,64947.0
2017-10-25 12:05:00,56.57,56.64,56.56,56.63,79789.0,45.8514,45.9081,45.8433,45.9,79789.0
2017-10-25 12:10:00,56.62,56.62,56.5,56.51,65797.0,45.8919,45.8919,45.7946,45.8028,65797.0
2017-10-25 12:15:00,56.5,56.5,56.37,56.38,311258.0,45.7946,45.7946,45.6893,45.6974,311258.0
2017-10-25 12:20:00,56.38,56.43,56.37,56.43,91456.0,45.6974,45.7379,45.6893,45.7379,91456.0
2017-10-25 12:25:00,56.44,56.53,56.44,56.47,62866.0,45.746,45.819,45.746,45.7703,62866.0
2017-10-25 12:30:00,56.47,56.51,56.43,56.47,44227.0,45.7703,45.8028,45.7379,45.7703,44227.0
2017-10-25 12:35:00,56.47,56.51,56.43,56.49,101208.0,45.7703,45.8028,45.7379,45.7865,101208.0
2017-10-25 12:40:00,56.49,56.58,56.48,56.56,18359.0,45.7865,45.8595,45.7784,45.8433,18359.0
2017-10-25 12:45:00,56.58,56.61,56.54,56.55,35616.0,45.8595,45.8838,45.8271,45.8352,35616.0
2017-10-25 12:50:00,56.55,56.66,56.54,56.65,25347.0,45.8352,45.9243,45.8271,45.9162,25347.0
2017-10-25 12:55:00,56.66,56.66,56.61,56.62,30064.0,45.9243,45.9243,45.8838,45.8919,30064.0
2017-10-25 13:00:00,56.62,56.62,56.54,56.55,30114.0,45.8919,45.8919,45.8271,45.8352,30114.0
2017-10-25 13:05:00,56.55,56.55,56.51,56.54,49566.0,45.8352,45.8352,45.8028,45.8271,49566.0
2017-10-25 13:10:00,56.55,56.68,56.54,56.66,62649.0,45.8352,45.9405,45.8271,45.9243,62649.0
2017-10-25 13:15:00,56.66,56.73,56.65,56.68,72382.0,45.9243,45.9811,45.9162,45.9405,72382.0
2017-10-25 13:20:00,56.68,56.69,56.63,56.65,49484.0,45.9405,45.9486,45.9,45.9162,49484.0
2017-10-25 13:25:00,56.66,56.66,56.61,56.62,29090.0,45.9243,45.9243,45.8838,45.8919,29090.0
2017-10-25 13:30:00,56.62,56.67,56.6,56.66,53909.0,45.8919,45.9324,45.8757,45.9243,53909.0
2017-10-25 13:35:00,56.66,56.8,56.66,56.78,59907.0,45.9243,46.0378,45.9243,46.0216,59907.0
2017-10-25 13:40:00,56.79,56.85,56.78,56.8,86909.0,46.0297,46.0783,46.0216,46.0378,86909.0
2017-10-25 13:45:00,56.81,56.85,56.8,56.85,37993.0,46.0459,46.0783,46.0378,46.0783,37993.0
2017-10-25 13:50:00,56.85,56.94,56.84,56.93,33676.0,46.0783,46.1513,46.0702,46.1432,33676.0
2017-10-25 13:55:00,56.94,57.03,56.93,56.96,92488.0,46.1513,46.2242,46.1432,46.1675,92488.0
2017-10-25 14:00:00,56.96,57.02,56.95,57.01,76449.0,46.1675,46.2161,46.1594,46.208,76449.0
2017-10-25 14:05:00,57.01,57.1,56.99,57.06,92056.0,46.208,46.281,46.1918,46.2485,92056.0
2017-10-25 14:10:00,57.07,57.08,57.01,57.03,27499.0,46.2566,46.2648,46.208,46.2242,27499.0
2017-10-25 14:15:00,57.03,57.09,57.01,57.07,34760.0,46.2242,46.2729,46.208,46.2566,34760.0
2017-10-25 14:20:00,57.07,57.1,57.03,57.08,45463.0,46.2566,46.281,46.2242,46.2648,45463.0
2017-10-25 14:25:00,57.08,57.09,57.01,57.03,43262.0,46.2648,46.2729,46.208,46.2242,43262.0
2017-10-25 14:30:00,57.03,57.06,56.92,56.93,89149.0,46.2242,46.2485,46.1351,46.1432,89149.0
2017-10-25 14:35:00,56.92,56.96,56.9,56.93,57773.0,46.1351,46.1675,46.1189,46.1432,57773.0
2017-10-25 14:40:00,56.93,56.93,56.87,56.88,71973.0,46.1432,46.1432,46.0945,46.1026,71973.0
2017-10-25 14:45:00,56.88,56.88,56.8,56.86,56502.0,46.1026,46.1026,46.0378,46.0864,56502.0
2017-10-25 14:50:00,56.87,56.9,56.84,56.84,59403.0,46.0945,46.1189,46.0702,46.0702,59403.0
2017-10-25 14:55:00,56.84,56.89,56.83,56.88,60056.0,46.0702,46.1108,46.0621,46.1026,60056.0
2017-10-25 15:00:00,56.87,56.94,56.87,56.9,82699.0,46.0945,46.1513,46.0945,46.1189,82699.0
2017-10-25 15:05:00,56.9,56.96,56.89,56.91,35238.0,46.1189,46.1675,46.1108,46.127,35238.0
2017-10-25 15:10:00,56.91,56.93,56.88,56.93,79905.0,46.127,46.1432,46.1026,46.1432,79905.0
2017-10-25 15:15:00,56.94,56.97,56.92,56.92,44710.0,46.1513,46.1756,46.1351,46.1351,44710.0
2017-10-25 15:20:00,56.92,56.95,56.9,56.93,84053.0,46.1351,46.1594,46.1189,46.1432,84053.0
2017-10-25 15:25:00,56.93,57.02,56.92,56.99,91294.0,46.1432,46.2161,46.1351,46.1918,91294.0
2017-10-25 15:30:00,57.0,57.02,56.94,56.99,92640.0,46.1999,46.2161,46.1513,46.1918,92640.0
2017-10-25 15:35:00,56.99,57.01,56.92,56.93,92090.0,46.1918,46.208,46.1351,46.1432,92090.0
2017-10-25 15:40:00,56.92,56.98,56.92,56.95,68756.0,46.1351,46.1837,46.1351,46.1594,68756.0
2017-10-25 15:45:00,56.94,56.94,56.83,56.83,74917.0,46.1513,46.1513,46.0621,46.0621,74917.0
2017-10-25 15:50:00,56.83,56.91,56.81,56.87,206031.0,46.0621,46.127,46.0459,46.0945,206031.0
2017-10-25 15:55:00,56.88,56.88,56.83,56.86,307558.0,46.1026,46.1026,46.0621,46.0864,307558.0
2017-10-26 09:30:00,56.9,57.22,56.9,57.2,46400.0,46.1189,46.3782,46.1189,46.362,46400.0
2017-10-26 09:35:00,57.22,57.24,57.08,57.08,46885.0,46.3782,46.3944,46.2648,46.2648,46885.0
2017-10-26 09:40:00,57.08,57.32,57.04,57.31,63620.0,46.2648,46.4593,46.2323,46.4512,63620.0
2017-10-26 09:45:00,57.31,57.33,57.21,57.21,47689.0,46.4512,46.4674,46.3701,46.3701,47689.0
2017-10-26 09:50:00,57.21,57.24,57.12,57.15,71058.0,46.3701,46.3944,46.2972,46.3215,71058.0
2017-10-26 09:55:00,57.14,57.22,57.13,57.2,43167.0,46.3134,46.3782,46.3053,46.362,43167.0
2017-10-26 10:00:00,57.2,57.2,57.0,57.0,61774.0,46.362,46.362,46.1999,46.1999,61774.0
2017-10-26 10:05:00,57.0,57.06,56.96,57.05,77596.0,46.1999,46.2485,46.1675,46.2404,77596.0
2017-10-26 10:10:00,57.05,57.11,57.03,57.03,36852.0,46.2404,46.2891,46.2242,46.2242,36852.0
2017-10-26 10:15:00,57.03,57.1,57.02,57.05,44202.0,46.2242,46.281,46.2161,46.2404,44202.0
2017-10-26 10:20:00,57.05,57.12,57.02,57.1,32757.0,46.2404,46.2972,46.2161,46.281,32757.0
2017-10-26 10:25:00,57.1,57.14,57.09,57.14,30510.0,46.281,46.3134,46.2729,46.3134,30510.0
2017-10-26 10:30:00,57.14,57.15,57.02,57.05,42431.0,46.3134,46.3215,46.2161,46.2404,42431.0
2017-10-26 10:35:00,57.05,57.16,57.04,57.16,65404.0,46.2404,46.3296,46.2323,46.3296,65404.0
2017-10-26 10:40:00,57.17,57.21,57.17,57.21,28721.0,46.3377,46.3701,46.3377,46.3701,28721.0
2017-10-26 10:45:00,57.2,57.25,57.18,57.19,37952.0,46.362,46.4025,46.3458,46.3539,37952.0
2017-10-26 10:50:00,57.2,57.28,57.2,57.25,51415.0,46.362,46.4269,46.362,46.4025,51415.0
2017-10-26 10:55:00,57.26,57.33,57.25,57.29,37464.0,46.4106,46.4674,46.4025,46.435,37464.0
2017-10-26 11:00:00,57.29,57.51,57.29,57.49,383935.0,46.435,46.6133,46.435,46.5971,383935.0
2017-10-26 11:05:00,57.49,57.56,57.45,57.55,200556.0,46.5971,46.6538,46.5646,46.6457,200556.0
2017-10-26 11:10:00,57.56,57.58,57.51,57.57,48755.0,46.6538,46.67,46.6133,46.6619,48755.0
2017-10-26 11:15:00,57.57,57.57,57.46,57.53,131354.0,46.6619,46.6619,46.5728,46.6295,131354.0
2017-10-26 11:20:00,57.53,57.58,57.49,57.51,68029.0,46.6295,46.67,46.5971,46.6133,68029.0
2017-10-26 11:25:00,57.51,57.57,57.5,57.57,70660.0,46.6133,46.6619,46.6052,46.6619,70660.0
2017-10-26 11:30:00,57.56,57.63,57.54,57.6,134704.0,46.6538,46.7105,46.6376,46.6862,134704.0
2017-10-26 11:35:00,57.6,57.6,57.51,57.53,26545.0,46.6862,46.6862,46.6133,46.6295,26545.0
2017-10-26 11:40:00,57.52,57.52,57.47,57.48,47693.0,46.6214,46.6214,46.5809,46.589,47693.0
2017-10-26 11:45:00,57.48,57.5,57.44,57.45,56776.0,46.589,46.6052,46.5565,46.5646,56776.0
2017-10-26 11:50:00,57.44,57.46,57.37,57.45,118374.0,46.5565,46.5728,46.4998,46.5646,118374.0
2017-10-26 11:55:00,57.45,57.45,57.39,57.39,39412.0,46.5646,46.5646,46.516,46.516,39412.0
2017-10-26 12:00:00,57.38,57.44,57.38,57.42,60405.0,46.5079,46.5565,46.5079,46.5403,60405.0
2017-10-26 12:05:00,57.42,57.42,57.37,57.41,54871.0,46.5403,46.5403,46.4998,46.5322,54871.0
2017-10-26 12:10:00,57.41,57.43,57.38,57.4,45000.0,46.5322,46.5484,46.5079,46.5241,45000.0
2017-10-26 12:15:00,57.41,57.45,57.38,57.4,28466.0,46.5322,46.5646,46.5079,46.5241,28466.0
2017-10-26 12:20:00,57.41,57.45,57.41,57.41,20537.0,46.5322,46.5646,46.5322,46.5322,20537.0
2017-10-26 12:25:00,57.41,57.46,57.39,57.43,40148.0,46.5322,46.5728,46.516,46.5484,40148.0
2017-10-26 12:30:00,57.44,57.48,57.35,57.37,69215.0,46.5565,46.589,46.4836,46.4998,69215.0
2017-10-26 12:35:00,57.36,57.37,57.33,57.34,18500.0,46.4917,46.4998,46.4674,46.4755,18500.0
2017-10-26 12:40:00,57.34,57.34,57.23,57.23,24631.0,46.4755,46.4755,46.3863,46.3863,24631.0
2017-10-26 12:45:00,57.23,57.32,57.23,57.29,26471.0,46.3863,46.4593,46.3863,46.435,26471.0
2017-10-26 12:50:00,57.29,57.34,57.28,57.31,38621.0,46.435,46.4755,46.4269,46.4512,38621.0
2017-10-26 12:55:00,57.31,57.32,57.3,57.3,13649.0,46.4512,46.4593,46.4431,46.4431,13649.0
2017-10-26 13:00:00,57.3,57.35,57.28,57.35,75455.0,46.4431,46.4836,46.4269,46.4836,75455.0
2017-10-26 13:05:00,57.35,57.38,57.33,57.33,23284.0,46.4836,46.5079,46.4674,46.4674,23284.0
2017-10-26 13:10:00,57.33,57.4,57.3,57.4,39085.0,46.4674,46.5241,46.4431,46.5241,39085.0
2017-10-26 13:15:00,57.39,57.42,57.38,57.41,29688.0,46.516,46.5403,46.5079,46.5322,29688.0
2017-10-26 13:20:00,57.42,57.5,57.41,57.49,164037.0,46.5403,46.6052,46.5322,46.5971,164037.0
2017-10-26 13:25:00,57.49,57.5,57.48,57.49,34155.0,46.5971,46.6052,46.589,46.5971,34155.0
2017-10-26 13:30:00,57.49,57.53,57.47,57.49,49829.0,46.5971,46.6295,46.5809,46.5971,49829.0
2017-10-26 13:35:00,57.5,57.54,57.49,57.52,46320.0,46.6052,46.6376,46.5971,46.6214,46320.0
2017-10-26 13:40:00,57.52,57.52,57.47,57.49,15893.0,46.6214,46.6214,46.5809,46.5971,15893.0
2017-10-26 13:45:00,57.5,57.53,57.48,57.48,45986.0,46.6052,46.6295,46.589,46.589,45986.0
2017-10-26 13:50:00,57.47,57.48,57.41,57.43,41941.0,46.5809,46.589,46.5322,46.5484,41941.0
2017-10-26 13:55:00,57.43,57.47,57.41,57.46,28743.0,46.5484,46.5809,46.5322,46.5728,28743.0
2017-10-26 14:00:00,57.45,57.46,57.42,57.42,32458.0,46.5646,46.5728,46.5403,46.5403,32458.0
2017-10-26 14:05:00,57.42,57.47,57.38,57.46,95090.0,46.5403,46.5809,46.5079,46.5728,95090.0
2017-10-26 14:10:00,57.46,57.48,57.42,57.44,58349.0,46.5728,46.589,46.5403,46.5565,58349.0
2017-10-26 14:15:00,57.44,57.46,57.42,57.44,37815.0,46.5565,46.5728,46.5403,46.5565,37815.0
2017-10-26 14:20:00,57.43,57.44,57.37,57.42,68744.0,46.5484,46.5565,46.4998,46.5403,68744.0
2017-10-26 14:25:00,57.42,57.49,57.4,57.49,85270.0,46.5403,46.5971,46.5241,46.5971,85270.0
2017-10-26 14:30:00,57.5,57.52,57.45,57.45,46134.0,46.6052,46.6214,46.5646,46.5646,46134.0
2017-10-26 14:35:00,57.45,57.48,57.45,57.47,96454.0,46.5646,46.589,46.5646,46.5809,96454.0
2017-10-26 14:40:00,57.47,57.52,57.46,57.48,44855.0,46.5809,46.6214,46.5728,46.589,44855.0
2017-10-26 14:45:00,57.48,57.53,57.47,57.51,74874.0,46.589,46.6295,46.5809,46.6133,74874.0
2017-10-26 14:50:00,57.5,57.51,57.45,57.48,30406.0,46.6052,46.6133,46.5646,46.589,30406.0
2017-10-26 14:55:00,57.49,57.5,57.47,57.5,25102.0,46.5971,46.6052,46.5809,46.6052,25102.0
2017-10-26 15:00:00,57.49,57.51,57.46,57.5,33236.0,46.5971,46.6133,46.5728,46.6052,33236.0
2017-10-26 15:05:00,57.5,57.51,57.45,57.46,64647.0,46.6052,46.6133,46.5646,46.5728,64647.0
2017-10-26 15:10:00,57.46,57.48,57.43,57.47,39647.0,46.5728,46.589,46.5484,46.5809,39647.0
2017-10-26 15:15:00,57.48,57.48,57.42,57.44,28716.0,46.589,46.589,46.5403,46.5565,28716.0
2017-10-26 15:20:00,57.45,57.47,57.45,57.47,32220.0,46.5646,46.5809,46.5646,46.5809,32220.0
2017-10-26 15:25:00,57.47,57.51,57.45,57.5,62359.0,46.5809,46.6133,46.5646,46.6052,62359.0
2017-10-26 15:30:00,57.49,57.55,57.49,57.49,64797.0,46.5971,46.6457,46.5971,46.5971,64797.0
2017-10-26 15:35:00,57.48,57.5,57.46,57.5,33628.0,46.589,46.6052,46.5728,46.6052,33628.0
2017-10-26 15:40:00,57.5,57.54,57.49,57.53,69053.0,46.6052,46.6376,46.5971,46.6295,69053.0
2017-10-26 15:45:00,57.53,57.57,57.47,57.49,113230.0,46.6295,46.6619,46.5809,46.5971,113230.0
2017-10-26 15:50:00,57.48,57.53,57.45,57.52,194235.0,46.589,46.6295,46.5646,46.6214,194235.0
2017-10-26 15:55:00,57.52,57.54,57.5,57.52,391888.0,46.6214,46.6376,46.6052,46.6214,391888.0
2017-10-27 09:30:00,57.41,57.74,57.4,57.67,92194.0,46.5322,46.7997,46.5241,46.743,92194.0
2017-10-27 09:35:00,57.67,57.7,57.5,57.52,93937.0,46.743,46.7673,46.6052,46.6214,93937.0
2017-10-27 09:40:00,57.5,57.58,57.42,57.56,146215.0,46.6052,46.67,46.5403,46.6538,146215.0
2017-10-27 09:45:00,57.56,57.58,57.4,57.42,32267.0,46.6538,46.67,46.5241,46.5403,32267.0
2017-10-27 09:50:00,57.42,57.62,57.42,57.58,45283.0,46.5403,46.7024,46.5403,46.67,45283.0
2017-10-27 09:55:00,57.58,57.78,57.55,57.75,395212.0,46.67,46.8321,46.6457,46.8078,395212.0
2017-10-27 10:00:00,57.74,57.75,57.63,57.67,534278.0,46.7997,46.8078,46.7105,46.743,534278.0
2017-10-27 10:05:00,57.66,57.75,57.58,57.6,116613.0,46.7349,46.8078,46.67,46.6862,116613.0
2017-10-27 10:10:00,57.61,57.63,57.48,57.49,47009.0,46.6943,46.7105,46.589,46.5971,47009.0
2017-10-27 10:15:00,57.49,57.55,57.42,57.54,56900.0,46.5971,46.6457,46.5403,46.6376,56900.0
2017-10-27 10:20:00,57.55,57.57,57.45,57.51,41224.0,46.6457,46.6619,46.5646,46.6133,41224.0
2017-10-27 10:25:00,57.5,57.52,57.4,57.52,60052.0,46.6052,46.6214,46.5241,46.6214,60052.0
2017-10-27 10:30:00,57.51,57.56,57.47,57.55,26678.0,46.6133,46.6538,46.5809,46.6457,26678.0
2017-10-27 10:35:00,57.56,57.66,57.52,57.66,55397.0,46.6538,46.7349,46.6214,46.7349,55397.0
2017-10-27 10:40:00,57.66,57.69,57.59,57.67,28410.0,46.7349,46.7592,46.6781,46.743,28410.0
2017-10-27 10:45:00,57.68,57.76,57.67,57.7,120249.0,46.7511,46.8159,46.743,46.7673,120249.0
2017-10-27 10:50:00,57.69,57.79,57.69,57.75,88220.0,46.7592,46.8402,46.7592,46.8078,88220.0
2017-10-27 10:55:00,57.75,57.87,57.74,57.81,71727.0,46.8078,46.9051,46.7997,46.8564,71727.0
2017-10-27 11:00:00,57.82,57.86,57.77,57.85,36120.0,46.8645,46.897,46.824,46.8889,36120.0
2017-10-27 11:05:00,57.86,57.87,57.78,57.86,138084.0,46.897,46.9051,46.8321,46.897,138084.0
2017-10-27 11:10:00,57.87,57.96,57.87,57.93,176996.0,46.9051,46.978,46.9051,46.9537,176996.0
2017-10-27 11:15:00,57.93,57.98,57.91,57.97,51975.0,46.9537,46.9942,46.9375,46.9861,51975.0
2017-10-27 11:20:00,57.97,57.98,57.9,57.93,44201.0,46.9861,46.9942,46.9294,46.9537,44201.0
2017-10-27 11:25:00,57.92,57.95,57.83,57.88,67353.0,46.9456,46.9699,46.8726,46.9132,67353.0
2017-10-27 11:30:00,57.88,57.9,57.78,57.81,61759.0,46.9132,46.9294,46.8321,46.8564,61759.0
2017-10-27 11:35:00,57.81,57.85,57.75,57.84,46033.0,46.8564,46.8889,46.8078,46.8807,46033.0
2017-10-27 11:40:00,57.85,57.88,57.81,57.84,28550.0,46.8889,46.9132,46.8564,46.8807,28550.0
2017-10-27 11:45:00,57.84,57.89,57.81,57.82,37163.0,46.8807,46.9213,46.8564,46.8645,37163.0
2017-10-27 11:50:00,57.82,57.82,57.76,57.81,61587.0,46.8645,46.8645,46.8159,46.8564,61587.0
2017-10-27 11:55:00,57.81,57.89,57.8,57.86,52996.0,46.8564,46.9213,46.8483,46.897,52996.0
2017-10-27 12:00:00,57.86,57.91,57.84,57.91,21472.0,46.897,46.9375,46.8807,46.9375,21472.0
2017-10-27 12:05:00,57.91,57.97,57.89,57.96,61952.0,46.9375,46.9861,46.9213,46.978,61952.0
2017-10-27 12:10:00,57.98,57.98,57.86,57.86,33124.0,46.9942,46.9942,46.897,46.897,33124.0
2017-10-27 12:15:00,57.86,57.91,57.85,57.88,18284.0,46.897,46.9375,46.8889,46.9132,18284.0
2017-10-27 12:20:00,57.86,57.88,57.84,57.86,42624.0,46.897,46.9132,46.8807,46.897,42624.0
2017-10-27 12:25:00,57.86,57.87,57.72,57.74,42092.0,46.897,46.9051,46.7835,46.7997,42092.0
2017-10-27 12:30:00,57.74,57.83,57.74,57.8,34158.0,46.7997,46.8726,46.7997,46.8483,34158.0
2017-10-27 12:35:00,57.81,57.83,57.74,57.78,22999.0,46.8564,46.8726,46.7997,46.8321,22999.0
2017-10-27 12:40:00,57.78,57.88,57.76,57.85,63462.0,46.8321,46.9132,46.8159,46.8889,63462.0
2017-10-27 12:45:00,57.84,57.88,57.84,57.86,17184.0,46.8807,46.9132,46.8807,46.897,17184.0
2017-10-27 12:50:00,57.88,57.88,57.83,57.83,18413.0,46.9132,46.9132,46.8726,46.8726,18413.0
2017-10-27 12:55:00,57.84,57.88,57.84,57.87,46425.0,46.8807,46.9132,46.8807,46.9051,46425.0
2017-10-27 13:00:00,57.87,57.95,57.86,57.93,51430.0,46.9051,46.9699,46.897,46.9537,51430.0
2017-10-27 13:05:00,57.93,57.94,57.88,57.94,102667.0,46.9537,46.9618,46.9132,46.9618,102667.0
2017-10-27 13:10:00,57.94,57.96,57.93,57.94,113652.0,46.9618,46.978,46.9537,46.9618,113652.0
2017-10-27 13:15:00,57.94,57.96,57.93,57.94,63372.0,46.9618,46.978,46.9537,46.9618,63372.0
2017-10-27 13:20:00,57.94,57.95,57.93,57.94,89943.0,46.9618,46.9699,46.9537,46.9618,89943.0
2017-10-27 13:25:00,57.94,57.95,57.88,57.88,45087.0,46.9618,46.9699,46.9132,46.9132,45087.0
2017-10-27 13:30:00,57.88,57.88,57.8,57.8,16435.0,46.9132,46.9132,46.8483,46.8483,16435.0
2017-10-27 13:35:00,57.81,57.89,57.8,57.86,34730.0,46.8564,46.9213,46.8483,46.897,34730.0
2017-10-27 13:40:00,57.87,57.9,57.81,57.82,19085.0,46.9051,46.9294,46.8564,46.8645,19085.0
2017-10-27 13:45:00,57.82,57.86,57.81,57.84,15655.0,46.8645,46.897,46.8564,46.8807,15655.0
2017-10-27 13:50:00,57.83,57.86,57.81,57.85,23996.0,46.8726,46.897,46.8564,46.8889,23996.0
2017-10-27 13:55:00,57.85,57.85,57.77,57.8,20469.0,46.8889,46.8889,46.824,46.8483,20469.0
2017-10-27 14:00:00,57.8,57.8,57.77,57.78,14878.0,46.8483,46.8483,46.824,46.8321,14878.0
2017-10-27 14:05:00,57.79,57.82,57.79,57.79,15946.0,46.8402,46.8645,46.8402,46.8402,15946.0
2017-10-27 14:10:00,57.8,57.89,57.8,57.89,26233.0,46.8483,46.9213,46.8483,46.9213,26233.0
2017-10-27 14:15:00,57.89,57.92,57.86,57.88,45717.0,46.9213,46.9456,46.897,46.9132,45717.0
2017-10-27 14:20:00,57.88,57.88,57.81,57.82,23312.0,46.9132,46.9132,46.8564,46.8645,23312.0
2017-10-27 14:25:00,57.82,57.84,57.78,57.83,64144.0,46.8645,46.8807,46.8321,46.8726,64144.0
2017-10-27 14:30:00,57.83,57.85,57.8,57.83,17529.0,46.8726,46.8889,46.8483,46.8726,17529.0
2017-10-27 14:35:00,57.82,57.83,57.81,57.82,33380.0,46.8645,46.8726,46.8564,46.8645,33380.0
2017-10-27 14:40:00,57.82,57.83,57.77,57.78,59724.0,46.8645,46.8726,46.824,46.8321,59724.0
2017-10-27 14:45:00,57.77,57.82,57.75,57.81,45560.0,46.824,46.8645,46.8078,46.8564,45560.0
2017-10-27 14:50:00,57.8,57.81,57.77,57.78,43728.0,46.8483,46.8564,46.824,46.8321,43728.0
2017-10-27 14:55:00,57.78,57.79,57.77,57.78,30251.0,46.8321,46.8402,46.824,46.8321,30251.0
2017-10-27 15:00:00,57.78,57.8,57.75,57.78,80165.0,46.8321,46.8483,46.8078,46.8321,80165.0
2017-10-27 15:05:00,57.78,57.8,57.73,57.75,32971.0,46.8321,46.8483,46.7916,46.8078,32971.0
2017-10-27 15:10:00,57.74,57.77,57.72,57.74,55753.0,46.7997,46.824,46.7835,46.7997,55753.0
2017-10-27 15:15:00,57.75,57.79,57.73,57.76,47549.0,46.8078,46.8402,46.7916,46.8159,47549.0
2017-10-27 15:20:00,57.76,57.76,57.69,57.74,47258.0,46.8159,46.8159,46.7592,46.7997,47258.0
2017-10-27 15:25:00,57.75,57.82,57.74,57.8,75576.0,46.8078,46.8645,46.7997,46.8483,75576.0
2017-10-27 15:30:00,57.8,57.8,57.76,57.77,45195.0,46.8483,46.8483,46.8159,46.824,45195.0
2017-10-27 15:35:00,57.78,57.78,57.74,57.75,91347.0,46.8321,46.8321,46.7997,46.8078,91347.0
2017-10-27 15:40:00,57.74,57.77,57.72,57.72,105011.0,46.7997,46.824,46.7835,46.7835,105011.0
2017-10-27 15:45:00,57.73,57.8,57.73,57.76,112068.0,46.7916,46.8483,46.7916,46.8159,112068.0
2017-10-27 15:50:00,57.76,57.83,57.76,57.82,234248.0,46.8159,46.8726,46.8159,46.8645,234248.0
2017-10-27 15:55:00,57.82,57.85,57.79,57.85,576120.0,46.8645,46.8889,46.8402,46.8889,576120.0
2017-10-30 09:30:00,57.55,57.7,57.43,57.52,61150.0,46.6457,46.7673,46.5484,46.6214,61150.0
2017-10-30 09:35:00,57.52,57.58,57.44,57.45,85700.0,46.6214,46.67,46.5565,46.5646,85700.0
2017-10-30 09:40:00,57.46,57.6,57.44,57.45,41855.0,46.5728,46.6862,46.5565,46.5646,41855.0
2017-10-30 09:45:00,57.45,57.46,57.17,57.19,102221.0,46.5646,46.5728,46.3377,46.3539,102221.0
2017-10-30 09:50:00,57.19,57.29,57.18,57.26,34368.0,46.3539,46.435,46.3458,46.4106,34368.0
2017-10-30 09:55:00,57.26,57.26,57.14,57.22,125052.0,46.4106,46.4106,46.3134,46.3782,125052.0
2017-10-30 10:00:00,57.21,57.31,57.19,57.31,35500.0,46.3701,46.4512,46.3539,46.4512,35500.0
2017-10-30 10:05:00,57.31,57.4,57.29,57.38,59725.0,46.4512,46.5241,46.435,46.5079,59725.0
2017-10-30 10:10:00,57.39,57.43,57.3,57.42,69331.0,46.516,46.5484,46.4431,46.5403,69331.0
2017-10-30 10:15:00,57.42,57.52,57.37,57.5,36302.0,46.5403,46.6214,46.4998,46.6052,36302.0
2017-10-30 10:20:00,57.51,57.62,57.5,57.59,22902.0,46.6133,46.7024,46.6052,46.6781,22902.0
2017-10-30 10:25:00,57.58,57.58,57.49,57.56,42506.0,46.67,46.67,46.5971,46.6538,42506.0
2017-10-30 10:30:00,57.57,57.63,57.57,57.62,60142.0,46.6619,46.7105,46.6619,46.7024,60142.0
2017-10-30 10:35:00,57.63,57.64,57.58,57.62,58222.0,46.7105,46.7186,46.67,46.7024,58222.0
2017-10-30 10:40:00,57.6,57.62,57.54,57.55,29471.0,46.6862,46.7024,46.6376,46.6457,29471.0
2017-10-30 10:45:00,57.54,57.59,57.51,57.54,28683.0,46.6376,46.6781,46.6133,46.6376,28683.0
2017-10-30 10:50:00,57.54,57.54,57.41,57.41,20210.0,46.6376,46.6376,46.5322,46.5322,20210.0
2017-10-30 10:55:00,57.41,57.5,57.41,57.48,28358.0,46.5322,46.6052,46.5322,46.589,28358.0
2017-10-30 11:00:00,57.48,57.54,57.47,57.54,65922.0,46.589,46.6376,46.5809,46.6376,65922.0
2017-10-30 11:05:00,57.54,57.6,57.53,57.59,47199.0,46.6376,46.6862,46.6295,46.6781,47199.0
2017-10-30 11:10:00,57.59,57.71,57.57,57.71,23240.0,46.6781,46.7754,46.6619,46.7754,23240.0
2017-10-30 11:15:00,57.71,57.71,57.59,57.6,34109.0,46.7754,46.7754,46.6781,46.6862,34109.0
2017-10-30 11:20:00,57.59,57.63,57.48,57.49,37652.0,46.6781,46.7105,46.589,46.5971,37652.0
2017-10-30 11:25:00,57.47,57.47,57.39,57.41,37998.0,46.5809,46.5809,46.516,46.5322,37998.0
2017-10-30 11:30:00,57.4,57.43,57.33,57.34,47758.0,46.5241,46.5484,46.4674,46.4755,47758.0
2017-10-30 11:35:00,57.34,57.35,57.23,57.25,64015.0,46.4755,46.4836,46.3863,46.4025,64015.0
2017-10-30 11:40:00,57.25,57.29,57.22,57.23,58860.0,46.4025,46.435,46.3782,46.3863,58860.0
2017-10-30 11:45:00,57.23,57.27,57.22,57.26,42495.0,46.3863,46.4188,46.3782,46.4106,42495.0
2017-10-30 11:50:00,57.25,57.26,57.15,57.2,51128.0,46.4025,46.4106,46.3215,46.362,51128.0
2017-10-30 11:55:00,57.2,57.29,57.19,57.29,36602.0,46.362,46.435,46.3539,46.435,36602.0
2017-10-30 12:00:00,57.3,57.3,57.21,57.25,71975.0,46.4431,46.4431,46.3701,46.4025,71975.0
2017-10-30 12:05:00,57.26,57.26,57.15,57.2,257021.0,46.4106,46.4106,46.3215,46.362,257021.0
2017-10-30 12:10:00,57.19,57.19,57.08,57.12,93597.0,46.3539,46.3539,46.2648,46.2972,93597.0
2017-10-30 12:15:00,57.11,57.12,57.02,57.03,100082.0,46.2891,46.2972,46.2161,46.2242,100082.0
2017-10-30 12:20:00,57.03,57.11,57.02,57.06,51160.0,46.2242,46.2891,46.2161,46.2485,51160.0
2017-10-30 12:25:00,57.05,57.1,57.05,57.08,17430.0,46.2404,46.281,46.2404,46.2648,17430.0
2017-10-30 12:30:00,57.08,57.15,57.08,57.11,29299.0,46.2648,46.3215,46.2648,46.2891,29299.0
2017-10-30 12:35:00,57.09,57.09,57.03,57.05,36999.0,46.2729,46.2729,46.2242,46.2404,36999.0
2017-10-30 12:40:00,57.04,57.07,56.98,57.06,29298.0,46.2323,46.2566,46.1837,46.2485,29298.0
2017-10-30 12:45:00,57.06,57.08,57.03,57.03,18447.0,46.2485,46.2648,46.2242,46.2242,18447.0
2017-10-30 12:50:00,57.03,57.09,57.03,57.07,18509.0,46.2242,46.2729,46.2242,46.2566,18509.0
2017-10-30 12:55:00,57.07,57.16,57.03,57.13,21315.0,46.2566,46.3296,46.2242,46.3053,21315.0
2017-10-30 13:00:00,57.13,57.16,57.08,57.12,69473.0,46.3053,46.3296,46.2648,46.2972,69473.0
2017-10-30 13:05:00,57.13,57.13,57.07,57.09,79183.0,46.3053,46.3053,46.2566,46.2729,79183.0
2017-10-30 13:10:00,57.08,57.12,57.04,57.12,53133.0,46.2648,46.2972,46.2323,46.2972,53133.0
2017-10-30 13:15:00,57.12,57.14,57.08,57.08,71447.0,46.2972,46.3134,46.2648,46.2648,71447.0
2017-10-30 13:20:00,57.08,57.11,57.06,57.07,137687.0,46.2648,46.2891,46.2485,46.2566,137687.0
2017-10-30 13:25:00,57.07,57.1,57.05,57.08,58607.0,46.2566,46.281,46.2404,46.2648,58607.0
2017-10-30 13:30:00,57.08,57.09,57.05,57.06,82202.0,46.2648,46.2729,46.2404,46.2485,82202.0
2017-10-30 13:35:00,57.05,57.05,56.96,56.99,45381.0,46.2404,46.2404,46.1675,46.1918,45381.0
2017-10-30 13:40:00,56.98,56.99,56.88,56.9,33127.0,46.1837,46.1918,46.1026,46.1189,33127.0
2017-10-30 13:45:00,56.9,57.04,56.9,57.02,27113.0,46.1189,46.2323,46.1189,46.2161,27113.0
2017-10-30 13:50:00,57.02,57.04,56.9,56.94,20790.0,46.2161,46.2323,46.1189,46.1513,20790.0
2017-10-30 13:55:00,56.93,56.93,56.79,56.82,33544.0,46.1432,46.1432,46.0297,46.054,33544.0
2017-10-30 14:00:00,56.82,56.83,56.76,56.8,17556.0,46.054,46.0621,46.0054,46.0378,17556.0
2017-10-30 14:05:00,56.8,56.84,56.8,56.81,55048.0,46.0378,46.0702,46.0378,46.0459,55048.0
2017-10-30 14:10:00,56.8,56.87,56.77,56.87,105262.0,46.0378,46.0945,46.0135,46.0945,105262.0
2017-10-30 14:15:00,56.86,56.89,56.83,56.89,77976.0,46.0864,46.1108,46.0621,46.1108,77976.0
2017-10-30 14:20:00,56.89,56.9,56.83,56.88,50269.0,46.1108,46.1189,46.0621,46.1026,50269.0
2017-10-30 14:25:00,56.88,56.88,56.83,56.88,32023.0,46.1026,46.1026,46.0621,46.1026,32023.0
2017-10-30 14:30:00,56.87,56.89,56.82,56.89,26405.0,46.0945,46.1108,46.054,46.1108,26405.0
2017-10-30 14:35:00,56.89,56.92,56.86,56.87,20542.0,46.1108,46.1351,46.0864,46.0945,20542.0
2017-10-30 14:40:00,56.87,57.03,56.87,57.03,42628.0,46.0945,46.2242,46.0945,46.2242,42628.0
2017-10-30 14:45:00,57.03,57.05,57.01,57.04,25864.0,46.2242,46.2404,46.208,46.2323,25864.0
2017-10-30 14:50:00,57.03,57.05,57.0,57.0,29397.0,46.2242,46.2404,46.1999,46.1999,29397.0
2017-10-30 14:55:00,57.01,57.01,56.95,56.98,75208.0,46.208,46.208,46.1594,46.1837,75208.0
2017-10-30 15:00:00,56.98,57.01,56.95,56.95,45581.0,46.1837,46.208,46.1594,46.1594,45581.0
2017-10-30 15:05:00,56.95,57.04,56.94,57.01,44313.0,46.1594,46.2323,46.1513,46.208,44313.0
2017-10-30 15:10:00,57.0,57.03,56.95,56.97,71442.0,46.1999,46.2242,46.1594,46.1756,71442.0
2017-10-30 15:15:00,56.96,56.98,56.91,56.93,41357.0,46.1675,46.1837,46.127,46.1432,41357.0
2017-10-30 15:20:00,56.93,56.97,56.91,56.93,56948.0,46.1432,46.1756,46.127,46.1432,56948.0
2017-10-30 15:25:00,56.93,56.95,56.91,56.91,82326.0,46.1432,46.1594,46.127,46.127,82326.0
2017-10-30 15:30:00,56.91,56.95,56.88,56.93,32218.0,46.127,46.1594,46.1026,46.1432,32218.0
2017-10-30 15:35:00,56.93,56.97,56.88,56.97,70798.0,46.1432,46.1756,46.1026,46.1756,70798.0
2017-10-30 15:40:00,56.98,57.02,56.96,57.01,70895.0,46.1837,46.2161,46.1675,46.208,70895.0
2017-10-30 15:45:00,57.02,57.05,56.98,57.05,51479.0,46.2161,46.2404,46.1837,46.2404,51479.0
2017-10-30 15:50:00,57.05,57.06,57.02,57.03,118316.0,46.2404,46.2485,46.2161,46.2242,118316.0
2017-10-30 15:55:00,57.03,57.03,56.97,56.98,416205.0,46.2242,46.2242,46.1756,46.1837,416205.0
2017-10-31 09:30:00,57.07,57.08,56.93,57.04,17313.0,46.2566,46.2648,46.1432,46.2323,17313.0
2017-10-31 09:35:00,57.03,57.05,56.91,56.99,42463.0,46.2242,46.2404,46.127,46.1918,42463.0
2017-10-31 09:40:00,57.0,57.2,57.0,57.16,33071.0,46.1999,46.362,46.1999,46.3296,33071.0
2017-10-31 09:45:00,57.13,57.13,56.96,56.96,45408.0,46.3053,46.3053,46.1675,46.1675,45408.0
2017-10-31 09:50:00,56.98,57.15,56.97,57.1,33493.0,46.1837,46.3215,46.1756,46.281,33493.0
2017-10-31 09:55:00,57.1,57.1,56.95,57.06,33310.0,46.281,46.281,46.1594,46.2485,33310.0
2017-10-31 10:00:00,57.07,57.18,57.05,57.14,39561.0,46.2566,46.3458,46.2404,46.3134,39561.0
2017-10-31 10:05:00,57.15,57.18,57.09,57.09,27443.0,46.3215,46.3458,46.2729,46.2729,27443.0
2017-10-31 10:10:00,57.1,57.19,57.07,57.13,32778.0,46.281,46.3539,46.2566,46.3053,32778.0
2017-10-31 10:15:00,57.14,57.21,57.07,57.1,107223.0,46.3134,46.3701,46.2566,46.281,107223.0
2017-10-31 10:20:00,57.1,57.17,57.08,57.14,20913.0,46.281,46.3377,46.2648,46.3134,20913.0
2017-10-31 10:25:00,57.14,57.21,57.11,57.2,29396.0,46.3134,46.3701,46.2891,46.362,29396.0
2017-10-31 10:30:00,57.21,57.22,57.11,57.14,35227.0,46.3701,46.3782,46.2891,46.3134,35227.0
2017-10-31 10:35:00,57.15,57.17,57.08,57.17,36210.0,46.3215,46.3377,46.2648,46.3377,36210.0
2017-10-31 10:40:00,57.16,57.22,57.15,57.22,66526.0,46.3296,46.3782,46.3215,46.3782,66526.0
2017-10-31 10:45:00,57.22,57.3,57.2,57.29,52674.0,46.3782,46.4431,46.362,46.435,52674.0
2017-10-31 10:50:00,57.28,57.41,57.28,57.33,43364.0,46.4269,46.5322,46.4269,46.4674,43364.0
2017-10-31 10:55:00,57.33,57.45,57.3,57.43,36604.0,46.4674,46.5646,46.4431,46.5484,36604.0
2017-10-31 11:00:00,57.43,57.44,57.38,57.41,26424.0,46.5484,46.5565,46.5079,46.5322,26424.0
2017-10-31 11:05:00,57.42,57.44,57.37,57.42,30088.0,46.5403,46.5565,46.4998,46.5403,30088.0
2017-10-31 11:10:00,57.42,57.48,57.41,57.48,61872.0,46.5403,46.589,46.5322,46.589,61872.0
2017-10-31 11:15:00,57.47,57.54,57.46,57.48,33559.0,46.5809,46.6376,46.5728,46.589,33559.0
2017-10-31 11:20:00,57.48,57.48,57.45,57.46,24377.0,46.589,46.589,46.5646,46.5728,24377.0
2017-10-31 11:25:00,57.46,57.48,57.4,57.4,36499.0,46.5728,46.589,46.5241,46.5241,36499.0
2017-10-31 11:30:00,57.4,57.42,57.37,57.37,40605.0,46.5241,46.5403,46.4998,46.4998,40605.0
2017-10-31 11:35:00,57.37,57.39,57.29,57.29,11603.0,46.4998,46.516,46.435,46.435,11603.0
2017-10-31 11:40:00,57.28,57.35,57.27,57.29,21357.0,46.4269,46.4836,46.4188,46.435,21357.0
2017-10-31 11:45:00,57.28,57.33,57.27,57.29,13310.0,46.4269,46.4674,46.4188,46.435,13310.0
2017-10-31 11:50:00,57.29,57.32,57.26,57.3,10075.0,46.435,46.4593,46.4106,46.4431,10075.0
2017-10-31 11:55:00,57.31,57.36,57.27,57.34,250948.0,46.4512,46.4917,46.4188,46.4755,250948.0
2017-10-31 12:00:00,57.33,57.35,57.32,57.32,12180.0,46.4674,46.4836,46.4593,46.4593,12180.0
2017-10-31 12:05:00,57.32,57.32,57.21,57.22,79048.0,46.4593,46.4593,46.3701,46.3782,79048.0
2017-10-31 12:10:00,57.22,57.26,57.2,57.26,18451.0,46.3782,46.4106,46.362,46.4106,18451.0
2017-10-31 12:15:00,57.26,57.3,57.25,57.29,22505.0,46.4106,46.4431,46.4025,46.435,22505.0
2017-10-31 12:20:00,57.28,57.32,57.25,57.26,14000.0,46.4269,46.4593,46.4025,46.4106,14000.0
2017-10-31 12:25:00,57.26,57.3,57.21,57.24,14339.0,46.4106,46.4431,46.3701,46.3944,14339.0
2017-10-31 12:30:00,57.23,57.23,57.13,57.13,33267.0,46.3863,46.3863,46.3053,46.3053,33267.0
2017-10-31 12:35:00,57.13,57.19,57.13,57.16,11727.0,46.3053,46.3539,46.3053,46.3296,11727.0
2017-10-31 12:40:00,57.15,57.17,57.14,57.15,17753.0,46.3215,46.3377,46.3134,46.3215,17753.0
2017-10-31 12:45:00,57.15,57.22,57.13,57.16,103229.0,46.3215,46.3782,46.3053,46.3296,103229.0
2017-10-31 12:50:00,57.16,57.18,57.15,57.18,7586.0,46.3296,46.3458,46.3215,46.3458,7586.0
2017-10-31 12:55:00,57.17,57.18,57.08,57.08,44431.0,46.3377,46.3458,46.2648,46.2648,44431.0
2017-10-31 13:00:00,57.08,57.09,56.99,57.0,91592.0,46.2648,46.2729,46.1918,46.1999,91592.0
2017-10-31 13:05:00,57.0,57.09,56.99,57.08,70540.0,46.1999,46.2729,46.1918,46.2648,70540.0
2017-10-31 13:10:00,57.1,57.1,57.06,57.08,7231.0,46.281,46.281,46.2485,46.2648,7231.0
2017-10-31 13:15:00,57.08,57.09,57.01,57.04,14337.0,46.2648,46.2729,46.208,46.2323,14337.0
2017-10-31 13:20:00,57.03,57.03,56.99,57.03,42520.0,46.2242,46.2242,46.1918,46.2242,42520.0
2017-10-31 13:25:00,57.02,57.1,57.02,57.07,15363.0,46.2161,46.281,46.2161,46.2566,15363.0
2017-10-31 13:30:00,57.08,57.09,57.05,57.07,7331.0,46.2648,46.2729,46.2404,46.2566,7331.0
2017-10-31 13:35:00,57.07,57.1,57.06,57.09,12143.0,46.2566,46.281,46.2485,46.2729,12143.0
2017-10-31 13:40:00,57.1,57.2,57.1,57.18,11999.0,46.281,46.362,46.281,46.3458,11999.0
2017-10-31 13:45:00,57.19,57.2,57.18,57.18,7562.0,46.3539,46.362,46.3458,46.3458,7562.0
2017-10-31 13:50:00,57.19,57.26,57.18,57.22,18851.0,46.3539,46.4106,46.3458,46.3782,18851.0
2017-10-31 13:55:00,57.21,57.24,57.2,57.22,129575.0,46.3701,46.3944,46.362,46.3782,129575.0
2017-10-31 14:00:00,57.22,57.22,57.17,57.2,68323.0,46.3782,46.3782,46.3377,46.362,68323.0
2017-10-31 14:05:00,57.19,57.21,57.15,57.16,13652.0,46.3539,46.3701,46.3215,46.3296,13652.0
2017-10-31 14:10:00,57.15,57.22,57.14,57.18,41718.0,46.3215,46.3782,46.3134,46.3458,41718.0
2017-10-31 14:15:00,57.18,57.25,57.17,57.24,57942.0,46.3458,46.4025,46.3377,46.3944,57942.0
2017-10-31 14:20:00,57.24,57.25,57.21,57.21,20647.0,46.3944,46.4025,46.3701,46.3701,20647.0
2017-10-31 14:25:00,57.21,57.25,57.18,57.25,29716.0,46.3701,46.4025,46.3458,46.4025,29716.0
2017-10-31 14:30:00,57.25,57.25,57.18,57.22,54092.0,46.4025,46.4025,46.3458,46.3782,54092.0
2017-10-31 14:35:00,57.22,57.27,57.22,57.26,18668.0,46.3782,46.4188,46.3782,46.4106,18668.0
2017-10-31 14:40:00,57.27,57.29,57.23,57.27,34203.0,46.4188,46.435,46.3863,46.4188,34203.0
2017-10-31 14:45:00,57.27,57.28,57.26,57.27,21675.0,46.4188,46.4269,46.4106,46.4188,21675.0
2017-10-31 14:50:00,57.28,57.32,57.28,57.3,35866.0,46.4269,46.4593,46.4269,46.4431,35866.0
2017-10-31 14:55:00,57.29,57.33,57.28,57.32,41135.0,46.435,46.4674,46.4269,46.4593,41135.0
2017-10-31 15:00:00,57.32,57.36,57.32,57.33,62702.0,46.4593,46.4917,46.4593,46.4674,62702.0
2017-10-31 15:05:00,57.33,57.37,57.3,57.35,34335.0,46.4674,46.4998,46.4431,46.4836,34335.0
2017-10-31 15:10:00,57.35,57.35,57.32,57.33,16509.0,46.4836,46.4836,46.4593,46.4674,16509.0
2017-10-31 15:15:00,57.33,57.36,57.31,57.31,22503.0,46.4674,46.4917,46.4512,46.4512,22503.0
2017-10-31 15:20:00,57.31,57.34,57.28,57.31,39608.0,46.4512,46.4755,46.4269,46.4512,39608.0
2017-10-31 15:25:00,57.3,57.31,57.23,57.23,30142.0,46.4431,46.4512,46.3863,46.3863,30142.0
2017-10-31 15:30:00,57.23,57.23,57.18,57.21,79432.0,46.3863,46.3863,46.3458,46.3701,79432.0
2017-10-31 15:35:00,57.21,57.22,57.14,57.14,39497.0,46.3701,46.3782,46.3134,46.3134,39497.0
2017-10-31 15:40:00,57.14,57.18,57.11,57.15,73866.0,46.3134,46.3458,46.2891,46.3215,73866.0
2017-10-31 15:45:00,57.15,57.15,57.09,57.13,67608.0,46.3215,46.3215,46.2729,46.3053,67608.0
2017-10-31 15:50:00,57.13,57.16,57.08,57.08,180755.0,46.3053,46.3296,46.2648,46.2648,180755.0
2017-10-31 15:55:00,57.09,57.11,57.04,57.07,251653.0,46.2729,46.2891,46.2323,46.2566,251653.0
2017-11-01 09:30:00,57.32,57.44,57.28,57.33,75900.0,46.4593,46.5565,46.4269,46.4674,75900.0
2017-11-01 09:35:00,57.33,57.56,57.33,57.46,56766.0,46.4674,46.6538,46.4674,46.5728,56766.0
2017-11-01 09:40:00,57.48,57.61,57.48,57.6,25518.0,46.589,46.6943,46.589,46.6862,25518.0
2017-11-01 09:45:00,57.62,57.66,57.52,57.53,59129.0,46.7024,46.7349,46.6214,46.6295,59129.0
2017-11-01 09:50:00,57.54,57.65,57.54,57.61,98011.0,46.6376,46.7268,46.6376,46.6943,98011.0
2017-11-01 09:55:00,57.62,57.65,57.57,57.63,66164.0,46.7024,46.7268,46.6619,46.7105,66164.0
2017-11-01 10:00:00,57.63,57.66,57.51,57.52,107643.0,46.7105,46.7349,46.6133,46.6214,107643.0
2017-11-01 10:05:00,57.52,57.6,57.46,57.6,81440.0,46.6214,46.6862,46.5728,46.6862,81440.0
2017-11-01 10:10:00,57.59,57.65,57.51,57.61,67324.0,46.6781,46.7268,46.6133,46.6943,67324.0
2017-11-01 10:15:00,57.61,57.61,57.48,57.54,123670.0,46.6943,46.6943,46.589,46.6376,123670.0
2017-11-01 10:20:00,57.53,57.59,57.52,57.55,30048.0,46.6295,46.6781,46.6214,46.6457,30048.0
2017-11-01 10:25:00,57.55,57.55,57.35,57.36,32568.0,46.6457,46.6457,46.4836,46.4917,32568.0
2017-11-01 10:30:00,57.35,57.35,57.15,57.25,61508.0,46.4836,46.4836,46.3215,46.4025,61508.0
2017-11-01 10:35:00,57.25,57.35,57.23,57.23,17201.0,46.4025,46.4836,46.3863,46.3863,17201.0
2017-11-01 10:40:00,57.22,57.3,57.2,57.28,28857.0,46.3782,46.4431,46.362,46.4269,28857.0
2017-11-01 10:45:00,57.3,57.3,57.2,57.23,137543.0,46.4431,46.4431,46.362,46.3863,137543.0
2017-11-01 10:50:00,57.23,57.31,57.22,57.29,33930.0,46.3863,46.4512,46.3782,46.435,33930.0
2017-11-01 10:55:00,57.29,57.31,57.2,57.21,19625.0,46.435,46.4512,46.362,46.3701,19625.0
2017-11-01 11:00:00,57.22,57.22,57.04,57.08,60016.0,46.3782,46.3782,46.2323,46.2648,60016.0
2017-11-01 11:05:00,57.08,57.12,57.03,57.12,25497.0,46.2648,46.2972,46.2242,46.2972,25497.0
2017-11-01 11:10:00,57.11,57.17,57.1,57.15,16050.0,46.2891,46.3377,46.281,46.3215,16050.0
2017-11-01 11:15:00,57.14,57.14,57.09,57.12,29153.0,46.3134,46.3134,46.2729,46.2972,29153.0
2017-11-01 11:20:00,57.12,57.12,57.04,57.07,14200.0,46.2972,46.2972,46.2323,46.2566,14200.0
2017-11-01 11:25:00,57.07,57.1,57.01,57.02,15336.0,46.2566,46.281,46.208,46.2161,15336.0
2017-11-01 11:30:00,57.01,57.09,57.0,57.01,17154.0,46.208,46.2729,46.1999,46.208,17154.0
2017-11-01 11:35:00,57.01,57.01,56.87,56.93,77460.0,46.208,46.208,46.0945,46.1432,77460.0
2017-11-01 11:40:00,56.92,56.97,56.91,56.95,25502.0,46.1351,46.1756,46.127,46.1594,25502.0
2017-11-01 11:45:00,56.95,56.96,56.89,56.96,40720.0,46.1594,46.1675,46.1108,46.1675,40720.0
2017-11-01 11:50:00,56.96,56.98,56.88,56.98,30505.0,46.1675,46.1837,46.1026,46.1837,30505.0
2017-11-01 11:55:00,56.98,57.02,56.93,57.0,42222.0,46.1837,46.2161,46.1432,46.1999,42222.0
2017-11-01 12:00:00,57.0,57.0,56.92,56.97,17071.0,46.1999,46.1999,46.1351,46.1756,17071.0
2017-11-01 12:05:00,56.97,56.97,56.84,56.88,53857.0,46.1756,46.1756,46.0702,46.1026,53857.0
2017-11-01 12:10:00,56.88,56.89,56.69,56.7,58413.0,46.1026,46.1108,45.9486,45.9568,58413.0
2017-11-01 12:15:00,56.71,56.76,56.66,56.69,62441.0,45.9649,46.0054,45.9243,45.9486,62441.0
2017-11-01 12:20:00,56.7,56.73,56.65,56.66,35965.0,45.9568,45.9811,45.9162,45.9243,35965.0
2017-11-01 12:25:00,56.66,56.71,56.63,56.69,39273.0,45.9243,45.9649,45.9,45.9486,39273.0
2017-11-01 12:30:00,56.7,56.79,56.69,56.79,53889.0,45.9568,46.0297,45.9486,46.0297,53889.0
2017-11-01 12:35:00,56.78,56.84,56.76,56.77,61718.0,46.0216,46.0702,46.0054,46.0135,61718.0
2017-11-01 12:40:00,56.77,56.81,56.76,56.78,18528.0,46.0135,46.0459,46.0054,46.0216,18528.0
2017-11-01 12:45:00,56.78,56.78,56.68,56.69,58658.0,46.0216,46.0216,45.9405,45.9486,58658.0
2017-11-01 12:50:00,56.69,56.75,56.66,56.75,19100.0,45.9486,45.9973,45.9243,45.9973,19100.0
2017-11-01 12:55:00,56.74,56.77,56.7,56.72,22736.0,45.9892,46.0135,45.9568,45.973,22736.0
2017-11-01 13:00:00,56.72,56.77,56.71,56.75,32854.0,45.973,46.0135,45.9649,45.9973,32854.0
2017-11-01 13:05:00,56.76,56.78,56.63,56.65,20582.0,46.0054,46.0216,45.9,45.9162,20582.0
2017-11-01 13:10:00,56.65,56.71,56.62,56.63,40218.0,45.9162,45.9649,45.8919,45.9,40218.0
2017-11-01 13:15:00,56.63,56.66,56.6,56.64,103278.0,45.9,45.9243,45.8757,45.9081,103278.0
2017-11-01 13:20:00,56.64,56.74,56.63,56.74,35692.0,45.9081,45.9892,45.9,45.9892,35692.0
2017-11-01 13:25:00,56.74,56.8,56.72,56.78,56907.0,45.9892,46.0378,45.973,46.0216,56907.0
2017-11-01 13:30:00,56.78,56.83,56.77,56.83,37300.0,46.0216,46.0621,46.0135,46.0621,37300.0
2017-11-01 13:35:00,56.82,56.82,56.72,56.73,24075.0,46.054,46.054,45.973,45.9811,24075.0
2017-11-01 13:40:00,56.74,56.78,56.68,56.68,18856.0,45.9892,46.0216,45.9405,45.9405,18856.0
2017-11-01 13:45:00,56.68,56.72,56.67,56.67,13628.0,45.9405,45.973,45.9324,45.9324,13628.0
2017-11-01 13:50:00,56.66,56.71,56.65,56.69,20977.0,45.9243,45.9649,45.9162,45.9486,20977.0
2017-11-01 13:55:00,56.69,56.91,56.68,56.91,21442.0,45.9486,46.127,45.9405,46.127,21442.0
2017-11-01 14:00:00,56.9,56.9,56.74,56.76,19285.0,46.1189,46.1189,45.9892,46.0054,19285.0
2017-11-01 14:05:00,56.75,56.78,56.65,56.7,29516.0,45.9973,46.0216,45.9162,45.9568,29516.0
2017-11-01 14:10:00,56.72,56.92,56.71,56.92,43644.0,45.973,46.1351,45.9649,46.1351,43644.0
2017-11-01 14:15:00,56.92,56.92,56.8,56.88,55955.0,46.1351,46.1351,46.0378,46.1026,55955.0
2017-11-01 14:20:00,56.88,56.93,56.84,56.91,50922.0,46.1026,46.1432,46.0702,46.127,50922.0
2017-11-01 14:25:00,56.92,56.96,56.9,56.9,73610.0,46.1351,46.1675,46.1189,46.1189,73610.0
2017-11-01 14:30:00,56.91,56.95,56.9,56.92,17890.0,46.127,46.1594,46.1189,46.1351,17890.0
2017-11-01 14:35:00,56.92,57.01,56.92,56.94,117337.0,46.1351,46.208,46.1351,46.1513,117337.0
2017-11-01 14:40:00,56.94,56.97,56.93,56.96,46670.0,46.1513,46.1756,46.1432,46.1675,46670.0
2017-11-01 14:45:00,56.95,56.96,56.93,56.95,87355.0,46.1594,46.1675,46.1432,46.1594,87355.0
2017-11-01 14:50:00,56.95,56.98,56.9,56.91,64570.0,46.1594,46.1837,46.1189,46.127,64570.0
2017-11-01 14:55:00,56.92,56.92,56.89,56.9,60857.0,46.1351,46.1351,46.1108,46.1189,60857.0
2017-11-01 15:00:00,56.91,56.91,56.88,56.89,70652.0,46.127,46.127,46.1026,46.1108,70652.0
2017-11-01 15:05:00,56.89,56.91,56.85,56.85,79709.0,46.1108,46.127,46.0783,46.0783,79709.0
2017-11-01 15:10:00,56.85,56.95,56.85,56.95,24308.0,46.0783,46.1594,46.0783,46.1594,24308.0
2017-11-01 15:15:00,56.94,56.94,56.85,56.85,33226.0,46.1513,46.1513,46.0783,46.0783,33226.0
2017-11-01 15:20:00,56.85,56.86,56.82,56.86,31003.0,46.0783,46.0864,46.054,46.0864,31003.0
2017-11-01 15:25:00,56.87,56.88,56.82,56.84,32069.0,46.0945,46.1026,46.054,46.0702,32069.0
2017-11-01 15:30:00,56.84,56.89,56.82,56.89,25529.0,46.0702,46.1108,46.054,46.1108,25529.0
2017-11-01 15:35:00,56.89,56.91,56.87,56.88,22092.0,46.1108,46.127,46.0945,46.1026,22092.0
2017-11-01 15:40:00,56.89,56.93,56.84,56.84,34664.0,46.1108,46.1432,46.0702,46.0702,34664.0
2017-11-01 15:45:00,56.83,56.86,56.78,56.79,96805.0,46.0621,46.0864,46.0216,46.0297,96805.0
2017-11-01 15:50:00,56.8,56.82,56.77,56.8,142187.0,46.0378,46.054,46.0135,46.0378,142187.0
2017-11-01 15:55:00,56.8,56.8,56.75,56.79,323559.0,46.0378,46.0378,45.9973,46.0297,323559.0
2017-11-02 09:30:00,56.57,56.82,56.56,56.69,375206.0,45.8514,46.054,45.8433,45.9486,375206.0
2017-11-02 09:35:00,56.71,56.86,56.66,56.84,40510.0,45.9649,46.0864,45.9243,46.0702,40510.0
2017-11-02 09:40:00,56.85,56.96,56.82,56.84,137985.0,46.0783,46.1675,46.054,46.0702,137985.0
2017-11-02 09:45:00,56.84,56.87,56.8,56.84,39014.0,46.0702,46.0945,46.0378,46.0702,39014.0
2017-11-02 09:50:00,56.85,57.03,56.85,57.01,40016.0,46.0783,46.2242,46.0783,46.208,40016.0
2017-11-02 09:55:00,57.01,57.01,56.84,56.84,101288.0,46.208,46.208,46.0702,46.0702,101288.0
2017-11-02 10:00:00,56.84,56.85,56.52,56.53,211042.0,46.0702,46.0783,45.8109,45.819,211042.0
2017-11-02 10:05:00,56.54,56.54,56.36,56.38,205226.0,45.8271,45.8271,45.6812,45.6974,205226.0
2017-11-02 10:10:00,56.39,56.54,56.34,56.42,132460.0,45.7055,45.8271,45.665,45.7298,132460.0
2017-11-02 10:15:00,56.4,56.62,56.4,56.54,64095.0,45.7136,45.8919,45.7136,45.8271,64095.0
2017-11-02 10:20:00,56.54,56.62,56.47,56.51,39529.0,45.8271,45.8919,45.7703,45.8028,39529.0
2017-11-02 10:25:00,56.5,56.7,56.48,56.66,50481.0,45.7946,45.9568,45.7784,45.9243,50481.0
2017-11-02 10:30:00,56.66,56.75,56.62,56.62,55981.0,45.9243,45.9973,45.8919,45.8919,55981.0
2017-11-02 10:35:00,56.62,56.72,56.62,56.67,29971.0,45.8919,45.973,45.8919,45.9324,29971.0
2017-11-02 10:40:00,56.7,56.85,56.69,56.82,36123.0,45.9568,46.0783,45.9486,46.054,36123.0
2017-11-02 10:45:00,56.84,56.85,56.71,56.71,28618.0,46.0702,46.0783,45.9649,45.9649,28618.0
2017-11-02 10:50:00,56.72,56.83,56.7,56.78,48265.0,45.973,46.0621,45.9568,46.0216,48265.0
2017-11-02 10:55:00,56.79,56.84,56.75,56.82,17366.0,46.0297,46.0702,45.9973,46.054,17366.0
2017-11-02 11:00:00,56.82,56.87,56.77,56.85,53046.0,46.054,46.0945,46.0135,46.0783,53046.0
2017-11-02 11:05:00,56.85,56.86,56.78,56.86,18355.0,46.0783,46.0864,46.0216,46.0864,18355.0
2017-11-02 11:10:00,56.85,56.92,56.84,56.86,38190.0,46.0783,46.1351,46.0702,46.0864,38190.0
2017-11-02 11:15:00,56.86,56.89,56.78,56.78,24451.0,46.0864,46.1108,46.0216,46.0216,24451.0
2017-11-02 11:20:00,56.78,56.84,56.76,56.78,39038.0,46.0216,46.0702,46.0054,46.0216,39038.0
2017-11-02 11:25:00,56.78,56.82,56.72,56.77,64630.0,46.0216,46.054,45.973,46.0135,64630.0
2017-11-02 11:30:00,56.77,56.87,56.74,56.87,30100.0,46.0135,46.0945,45.9892,46.0945,30100.0
2017-11-02 11:35:00,56.88,56.88,56.78,56.8,29837.0,46.1026,46.1026,46.0216,46.0378,29837.0
2017-11-02 11:40:00,56.8,56.88,56.8,56.83,17189.0,46.0378,46.1026,46.0378,46.0621,17189.0
2017-11-02 11:45:00,56.83,56.87,56.79,56.8,26585.0,46.0621,46.0945,46.0297,46.0378,26585.0
2017-11-02 11:50:00,56.81,56.91,56.81,56.86,18373.0,46.0459,46.127,46.0459,46.0864,18373.0
2017-11-02 11:55:00,56.87,56.88,56.8,56.83,24013.0,46.0945,46.1026,46.0378,46.0621,24013.0
2017-11-02 12:00:00,56.83,56.92,56.81,56.89,13447.0,46.0621,46.1351,46.0459,46.1108,13447.0
2017-11-02 12:05:00,56.9,57.09,56.89,57.08,96542.0,46.1189,46.2729,46.1108,46.2648,96542.0
2017-11-02 12:10:00,57.09,57.31,57.09,57.28,394472.0,46.2729,46.4512,46.2729,46.4269,394472.0
2017-11-02 12:15:00,57.3,57.37,57.27,57.28,179763.0,46.4431,46.4998,46.4188,46.4269,179763.0
2017-11-02 12:20:00,57.27,57.32,57.27,57.28,94088.0,46.4188,46.4593,46.4188,46.4269,94088.0
2017-11-02 12:25:00,57.28,57.3,57.21,57.29,40892.0,46.4269,46.4431,46.3701,46.435,40892.0
2017-11-02 12:30:00,57.28,57.3,57.18,57.21,14707.0,46.4269,46.4431,46.3458,46.3701,14707.0
2017-11-02 12:35:00,57.21,57.27,57.18,57.25,17965.0,46.3701,46.4188,46.3458,46.4025,17965.0
2017-11-02 12:40:00,57.24,57.25,57.18,57.22,8722.0,46.3944,46.4025,46.3458,46.3782,8722.0
2017-11-02 12:45:00,57.23,57.25,57.2,57.23,8362.0,46.3863,46.4025,46.362,46.3863,8362.0
2017-11-02 12:50:00,57.23,57.26,57.22,57.22,13340.0,46.3863,46.4106,46.3782,46.3782,13340.0
2017-11-02 12:55:00,57.23,57.26,57.21,57.22,14100.0,46.3863,46.4106,46.3701,46.3782,14100.0
2017-11-02 13:00:00,57.22,57.22,57.08,57.09,24006.0,46.3782,46.3782,46.2648,46.2729,24006.0
2017-11-02 13:05:00,57.09,57.09,56.96,56.96,20317.0,46.2729,46.2729,46.1675,46.1675,20317.0
2017-11-02 13:10:00,56.96,57.08,56.95,57.06,105831.0,46.1675,46.2648,46.1594,46.2485,105831.0
2017-11-02 13:15:00,57.06,57.09,57.01,57.02,15500.0,46.2485,46.2729,46.208,46.2161,15500.0
2017-11-02 13:20:00,57.03,57.06,57.0,57.05,10510.0,46.2242,46.2485,46.1999,46.2404,10510.0
2017-11-02 13:25:00,57.05,57.06,56.91,56.92,9405.0,46.2404,46.2485,46.127,46.1351,9405.0
2017-11-02 13:30:00,56.91,56.98,56.88,56.98,17118.0,46.127,46.1837,46.1026,46.1837,17118.0
2017-11-02 13:35:00,56.98,57.0,56.94,56.98,18577.0,46.1837,46.1999,46.1513,46.1837,18577.0
2017-11-02 13:40:00,56.97,56.99,56.93,56.94,6400.0,46.1756,46.1918,46.1432,46.1513,6400.0
2017-11-02 13:45:00,56.94,56.96,56.91,56.94,8664.0,46.1513,46.1675,46.127,46.1513,8664.0
2017-11-02 13:50:00,56.94,57.03,56.93,56.95,14553.0,46.1513,46.2242,46.1432,46.1594,14553.0
2017-11-02 13:55:00,56.95,57.0,56.94,56.98,67321.0,46.1594,46.1999,46.1513,46.1837,67321.0
2017-11-02 14:00:00,56.99,57.01,56.94,57.0,37069.0,46.1918,46.208,46.1513,46.1999,37069.0
2017-11-02 14:05:00,57.01,57.05,56.96,57.04,53899.0,46.208,46.2404,46.1675,46.2323,53899.0
2017-11-02 14:10:00,57.03,57.06,57.0,57.02,17737.0,46.2242,46.2485,46.1999,46.2161,17737.0
2017-11-02 14:15:00,57.02,57.03,56.99,57.0,6298.0,46.2161,46.2242,46.1918,46.1999,6298.0
2017-11-02 14:20:00,56.99,57.07,56.95,57.05,28816.0,46.1918,46.2566,46.1594,46.2404,28816.0
2017-11-02 14:25:00,57.05,57.12,57.0,57.12,27904.0,46.2404,46.2972,46.1999,46.2972,27904.0
2017-11-02 14:30:00,57.14,57.15,57.05,57.06,20298.0,46.3134,46.3215,46.2404,46.2485,20298.0
2017-11-02 14:35:00,57.08,57.13,57.07,57.11,13427.0,46.2648,46.3053,46.2566,46.2891,13427.0
2017-11-02 14:40:00,57.11,57.11,56.98,56.99,17360.0,46.2891,46.2891,46.1837,46.1918,17360.0
2017-11-02 14:45:00,56.99,57.06,56.98,57.06,40989.0,46.1918,46.2485,46.1837,46.2485,40989.0
2017-11-02 14:50:00,57.07,57.07,56.99,56.99,12823.0,46.2566,46.2566,46.1918,46.1918,12823.0
2017-11-02 14:55:00,56.97,57.01,56.96,56.99,17532.0,46.1756,46.208,46.1675,46.1918,17532.0
2017-11-02 15:00:00,56.98,57.01,56.94,56.99,49950.0,46.1837,46.208,46.1513,46.1918,49950.0
2017-11-02 15:05:00,56.99,56.99,56.88,56.91,29610.0,46.1918,46.1918,46.1026,46.127,29610.0
2017-11-02 15:10:00,56.9,56.99,56.89,56.98,12923.0,46.1189,46.1918,46.1108,46.1837,12923.0
2017-11-02 15:15:00,56.99,57.03,56.97,57.01,25329.0,46.1918,46.2242,46.1756,46.208,25329.0
2017-11-02 15:20:00,57.01,57.08,57.0,57.06,24868.0,46.208,46.2648,46.1999,46.2485,24868.0
2017-11-02 15:25:00,57.06,57.19,57.06,57.17,35046.0,46.2485,46.3539,46.2485,46.3377,35046.0
2017-11-02 15:30:00,57.17,57.21,57.15,57.19,97506.0,46.3377,46.3701,46.3215,46.3539,97506.0
2017-11-02 15:35:00,57.19,57.27,57.18,57.23,102940.0,46.3539,46.4188,46.3458,46.3863,102940.0
2017-11-02 15:40:00,57.23,57.27,57.22,57.25,90703.0,46.3863,46.4188,46.3782,46.4025,90703.0
2017-11-02 15:45:00,57.25,57.35,57.25,57.3,158606.0,46.4025,46.4836,46.4025,46.4431,158606.0
2017-11-02 15:50:00,57.3,57.33,57.24,57.25,157940.0,46.4431,46.4674,46.3944,46.4025,157940.0
2017-11-02 15:55:00,57.25,57.25,57.22,57.23,401915.0,46.4025,46.4025,46.3782,46.3863,401915.0
2017-11-03 09:30:00,57.05,57.16,56.95,56.98,54160.0,46.2404,46.3296,46.1594,46.1837,54160.0
2017-11-03 09:35:00,56.98,56.98,56.84,56.97,57125.0,46.1837,46.1837,46.0702,46.1756,57125.0
2017-11-03 09:40:00,56.97,57.05,56.88,56.88,54106.0,46.1756,46.2404,46.1026,46.1026,54106.0
2017-11-03 09:45:00,56.86,56.92,56.8,56.86,148249.0,46.0864,46.1351,46.0378,46.0864,148249.0
2017-11-03 09:50:00,56.86,56.91,56.78,56.8,159940.0,46.0864,46.127,46.0216,46.0378,159940.0
2017-11-03 09:55:00,56.8,56.87,56.78,56.87,68408.0,46.0378,46.0945,46.0216,46.0945,68408.0
2017-11-03 10:00:00,56.87,56.98,56.85,56.9,102224.0,46.0945,46.1837,46.0783,46.1189,102224.0
2017-11-03 10:05:00,56.89,56.92,56.76,56.78,48439.0,46.1108,46.1351,46.0054,46.0216,48439.0
2017-11-03 10:10:00,56.78,56.89,56.74,56.87,54646.0,46.0216,46.1108,45.9892,46.0945,54646.0
2017-11-03 10:15:00,56.86,57.0,56.85,56.96,60238.0,46.0864,46.1999,46.0783,46.1675,60238.0
2017-11-03 10:20:00,56.96,57.0,56.94,56.96,36707.0,46.1675,46.1999,46.1513,46.1675,36707.0
2017-11-03 10:25:00,56.96,56.99,56.88,56.89,22419.0,46.1675,46.1918,46.1026,46.1108,22419.0
2017-11-03 10:30:00,56.89,56.93,56.84,56.88,19792.0,46.1108,46.1432,46.0702,46.1026,19792.0
2017-11-03 10:35:00,56.88,56.96,56.88,56.94,41669.0,46.1026,46.1675,46.1026,46.1513,41669.0
2017-11-03 10:40:00,56.94,57.02,56.93,57.0,27200.0,46.1513,46.2161,46.1432,46.1999,27200.0
2017-11-03 10:45:00,57.01,57.05,56.99,57.03,35300.0,46.208,46.2404,46.1918,46.2242,35300.0
2017-11-03 10:50:00,57.02,57.02,56.99,57.02,16900.0,46.2161,46.2161,46.1918,46.2161,16900.0
2017-11-03 10:55:00,57.02,57.06,56.97,57.01,32372.0,46.2161,46.2485,46.1756,46.208,32372.0
2017-11-03 11:00:00,57.02,57.08,57.01,57.08,23429.0,46.2161,46.2648,46.208,46.2648,23429.0
2017-11-03 11:05:00,57.09,57.14,57.06,57.06,57840.0,46.2729,46.3134,46.2485,46.2485,57840.0
2017-11-03 11:10:00,57.06,57.12,57.05,57.11,13920.0,46.2485,46.2972,46.2404,46.2891,13920.0
2017-11-03 11:15:00,57.11,57.13,57.06,57.09,23004.0,46.2891,46.3053,46.2485,46.2729,23004.0
2017-11-03 11:20:00,57.09,57.17,57.07,57.14,32073.0,46.2729,46.3377,46.2566,46.3134,32073.0
2017-11-03 11:25:00,57.15,57.15,57.09,57.14,23004.0,46.3215,46.3215,46.2729,46.3134,23004.0
2017-11-03 11:30:00,57.14,57.18,57.11,57.18,14216.0,46.3134,46.3458,46.2891,46.3458,14216.0
2017-11-03 11:35:00,57.18,57.21,57.09,57.09,48178.0,46.3458,46.3701,46.2729,46.2729,48178.0
2017-11-03 11:40:00,57.1,57.1,57.02,57.04,52896.0,46.281,46.281,46.2161,46.2323,52896.0
2017-11-03 11:45:00,57.04,57.09,57.04,57.08,12857.0,46.2323,46.2729,46.2323,46.2648,12857.0
2017-11-03 11:50:00,57.08,57.08,57.02,57.03,23177.0,46.2648,46.2648,46.2161,46.2242,23177.0
2017-11-03 11:55:00,57.02,57.09,57.0,57.01,38680.0,46.2161,46.2729,46.1999,46.208,38680.0
2017-11-03 12:00:00,57.01,57.04,56.99,57.03,53228.0,46.208,46.2323,46.1918,46.2242,53228.0
2017-11-03 12:05:00,57.04,57.05,57.0,57.03,11867.0,46.2323,46.2404,46.1999,46.2242,11867.0
2017-11-03 12:10:00,57.03,57.05,56.98,56.99,19820.0,46.2242,46.2404,46.1837,46.1918,19820.0
2017-11-03 12:15:00,56.99,57.01,56.97,57.0,15936.0,46.1918,46.208,46.1756,46.1999,15936.0
2017-11-03 12:20:00,57.01,57.03,56.99,56.99,12221.0,46.208,46.2242,46.1918,46.1918,12221.0
2017-11-03 12:25:00,57.0,57.05,57.0,57.03,11559.0,46.1999,46.2404,46.1999,46.2242,11559.0
2017-11-03 12:30:00,57.04,57.09,57.02,57.07,14816.0,46.2323,46.2729,46.2161,46.2566,14816.0
2017-11-03 12:35:00,57.07,57.11,57.06,57.1,24244.0,46.2566,46.2891,46.2485,46.281,24244.0
2017-11-03 12:40:00,57.11,57.24,57.11,57.24,23580.0,46.2891,46.3944,46.2891,46.3944,23580.0
2017-11-03 12:45:00,57.24,57.29,57.21,57.22,33683.0,46.3944,46.435,46.3701,46.3782,33683.0
2017-11-03 12:50:00,57.22,57.22,57.19,57.21,12971.0,46.3782,46.3782,46.3539,46.3701,12971.0
2017-11-03 12:55:00,57.21,57.21,57.14,57.15,23227.0,46.3701,46.3701,46.3134,46.3215,23227.0
2017-11-03 13:00:00,57.15,57.21,57.14,57.16,22802.0,46.3215,46.3701,46.3134,46.3296,22802.0
2017-11-03 13:05:00,57.17,57.17,57.12,57.15,8421.0,46.3377,46.3377,46.2972,46.3215,8421.0
2017-11-03 13:10:00,57.15,57.15,57.07,57.08,20768.0,46.3215,46.3215,46.2566,46.2648,20768.0
2017-11-03 13:15:00,57.08,57.15,57.08,57.15,11704.0,46.2648,46.3215,46.2648,46.3215,11704.0
2017-11-03 13:20:00,57.15,57.18,57.13,57.15,10140.0,46.3215,46.3458,46.3053,46.3215,10140.0
2017-11-03 13:25:00,57.15,57.15,57.08,57.1,11608.0,46.3215,46.3215,46.2648,46.281,11608.0
2017-11-03 13:30:00,57.1,57.14,57.09,57.14,13747.0,46.281,46.3134,46.2729,46.3134,13747.0
2017-11-03 13:35:00,57.15,57.2,57.14,57.16,52410.0,46.3215,46.362,46.3134,46.3296,52410.0
2017-11-03 13:40:00,57.15,57.21,57.12,57.21,15248.0,46.3215,46.3701,46.2972,46.3701,15248.0
2017-11-03 13:45:00,57.2,57.2,57.15,57.16,11984.0,46.362,46.362,46.3215,46.3296,11984.0
2017-11-03 13:50:00,57.15,57.16,57.11,57.11,10441.0,46.3215,46.3296,46.2891,46.2891,10441.0
2017-11-03 13:55:00,57.11,57.18,57.11,57.18,11831.0,46.2891,46.3458,46.2891,46.3458,11831.0
2017-11-03 14:00:00,57.19,57.19,57.14,57.15,14797.0,46.3539,46.3539,46.3134,46.3215,14797.0
2017-11-03 14:05:00,57.15,57.2,57.15,57.17,11690.0,46.3215,46.362,46.3215,46.3377,11690.0
2017-11-03 14:10:00,57.17,57.19,57.11,57.12,12196.0,46.3377,46.3539,46.2891,46.2972,12196.0
2017-11-03 14:15:00,57.11,57.13,57.06,57.13,19448.0,46.2891,46.3053,46.2485,46.3053,19448.0
2017-11-03 14:20:00,57.13,57.17,57.13,57.16,11916.0,46.3053,46.3377,46.3053,46.3296,11916.0
2017-11-03 14:25:00,57.16,57.21,57.12,57.17,34070.0,46.3296,46.3701,46.2972,46.3377,34070.0
2017-11-03 14:30:00,57.18,57.23,57.17,57.22,16954.0,46.3458,46.3863,46.3377,46.3782,16954.0
2017-11-03 14:35:00,57.22,57.22,57.13,57.16,14168.0,46.3782,46.3782,46.3053,46.3296,14168.0
2017-11-03 14:40:00,57.17,57.22,57.13,57.22,27740.0,46.3377,46.3782,46.3053,46.3782,27740.0
2017-11-03 14:45:00,57.22,57.23,57.17,57.18,14282.0,46.3782,46.3863,46.3377,46.3458,14282.0
2017-11-03 14:50:00,57.19,57.19,57.15,57.18,8856.0,46.3539,46.3539,46.3215,46.3458,8856.0
2017-11-03 14:55:00,57.17,57.18,57.15,57.17,6600.0,46.3377,46.3458,46.3215,46.3377,6600.0
2017-11-03 15:00:00,57.16,57.16,57.12,57.15,39390.0,46.3296,46.3296,46.2972,46.3215,39390.0
2017-11-03 15:05:00,57.15,57.2,57.14,57.17,48024.0,46.3215,46.362,46.3134,46.3377,48024.0
2017-11-03 15:10:00,57.18,57.18,57.07,57.07,31728.0,46.3458,46.3458,46.2566,46.2566,31728.0
2017-11-03 15:15:00,57.08,57.1,57.06,57.07,18031.0,46.2648,46.281,46.2485,46.2566,18031.0
2017-11-03 15:20:00,57.07,57.11,57.05,57.07,72553.0,46.2566,46.2891,46.2404,46.2566,72553.0
2017-11-03 15:25:00,57.07,57.11,57.06,57.1,24993.0,46.2566,46.2891,46.2485,46.281,24993.0
2017-11-03 15:30:00,57.11,57.15,57.09,57.14,28168.0,46.2891,46.3215,46.2729,46.3134,28168.0
2017-11-03 15:35:00,57.14,57.19,57.13,57.15,44472.0,46.3134,46.3539,46.3053,46.3215,44472.0
2017-11-03 15:40:00,57.15,57.17,57.14,57.14,25704.0,46.3215,46.3377,46.3134,46.3134,25704.0
2017-11-03 15:45:00,57.14,57.17,57.12,57.13,82507.0,46.3134,46.3377,46.2972,46.3053,82507.0
2017-11-03 15:50:00,57.13,57.14,57.1,57.11,22287.0,46.3053,46.3134,46.281,46.2891,22287.0
2017-11-03 15:55:00,57.1,57.14,57.1,57.14,86439.0,46.281,46.3134,46.281,46.3134,86439.0
2017-11-06 09:30:00,56.96,57.08,56.8,57.03,115920.0,46.1675,46.2648,46.0378,46.2242,115920.0
2017-11-06 09:35:00,57.04,57.1,56.99,57.06,105869.0,46.2323,46.281,46.1918,46.2485,105869.0
2017-11-06 09:40:00,57.06,57.06,56.91,56.95,92252.0,46.2485,46.2485,46.127,46.1594,92252.0
2017-11-06 09:45:00,56.95,57.01,56.91,56.93,67543.0,46.1594,46.208,46.127,46.1432,67543.0
2017-11-06 09:50:00,56.94,56.98,56.87,56.98,59151.0,46.1513,46.1837,46.0945,46.1837,59151.0
2017-11-06 09:55:00,56.96,57.14,56.96,57.12,36013.0,46.1675,46.3134,46.1675,46.2972,36013.0
2017-11-06 10:00:00,57.13,57.14,57.02,57.04,31428.0,46.3053,46.3134,46.2161,46.2323,31428.0
2017-11-06 10:05:00,57.03,57.12,57.03,57.08,35136.0,46.2242,46.2972,46.2242,46.2648,35136.0
2017-11-06 10:10:00,57.07,57.09,56.97,57.0,31824.0,46.2566,46.2729,46.1756,46.1999,31824.0
2017-11-06 10:15:00,56.99,57.05,56.95,57.01,77574.0,46.1918,46.2404,46.1594,46.208,77574.0
2017-11-06 10:20:00,57.02,57.11,57.0,57.09,35157.0,46.2161,46.2891,46.1999,46.2729,35157.0
2017-11-06 10:25:00,57.09,57.19,57.09,57.13,47714.0,46.2729,46.3539,46.2729,46.3053,47714.0
2017-11-06 10:30:00,57.13,57.22,57.13,57.19,54290.0,46.3053,46.3782,46.3053,46.3539,54290.0
2017-11-06 10:35:00,57.17,57.18,57.07,57.11,40581.0,46.3377,46.3458,46.2566,46.2891,40581.0
2017-11-06 10:40:00,57.1,57.14,57.08,57.14,68689.0,46.281,46.3134,46.2648,46.3134,68689.0
2017-11-06 10:45:00,57.13,57.17,57.11,57.14,61767.0,46.3053,46.3377,46.2891,46.3134,61767.0
2017-11-06 10:50:00,57.14,57.15,57.09,57.1,33898.0,46.3134,46.3215,46.2729,46.281,33898.0
2017-11-06 10:55:00,57.09,57.1,56.99,57.01,80501.0,46.2729,46.281,46.1918,46.208,80501.0
2017-11-06 11:00:00,57.01,57.02,56.97,56.98,39440.0,46.208,46.2161,46.1756,46.1837,39440.0
2017-11-06 11:05:00,56.97,57.01,56.96,56.96,60844.0,46.1756,46.208,46.1675,46.1675,60844.0
2017-11-06 11:10:00,56.96,56.97,56.85,56.87,42727.0,46.1675,46.1756,46.0783,46.0945,42727.0
2017-11-06 11:15:00,56.87,56.93,56.86,56.87,46441.0,46.0945,46.1432,46.0864,46.0945,46441.0
2017-11-06 11:20:00,56.88,56.93,56.87,56.87,29307.0,46.1026,46.1432,46.0945,46.0945,29307.0
2017-11-06 11:25:00,56.88,56.91,56.84,56.89,26075.0,46.1026,46.127,46.0702,46.1108,26075.0
2017-11-06 11:30:00,56.9,56.98,56.9,56.95,60422.0,46.1189,46.1837,46.1189,46.1594,60422.0
2017-11-06 11:35:00,56.94,56.97,56.91,56.92,33171.0,46.1513,46.1756,46.127,46.1351,33171.0
2017-11-06 11:40:00,56.92,56.93,56.88,56.88,17992.0,46.1351,46.1432,46.1026,46.1026,17992.0
2017-11-06 11:45:00,56.88,56.91,56.86,56.9,35722.0,46.1026,46.127,46.0864,46.1189,35722.0
2017-11-06 11:50:00,56.9,56.96,56.9,56.93,34911.0,46.1189,46.1675,46.1189,46.1432,34911.0
2017-11-06 11:55:00,56.93,56.94,56.84,56.88,27636.0,46.1432,46.1513,46.0702,46.1026,27636.0
2017-11-06 12:00:00,56.87,56.89,56.85,56.86,32356.0,46.0945,46.1108,46.0783,46.0864,32356.0
2017-11-06 12:05:00,56.85,56.86,56.8,56.85,39227.0,46.0783,46.0864,46.0378,46.0783,39227.0
2017-11-06 12:10:00,56.85,56.85,56.8,56.82,14679.0,46.0783,46.0783,46.0378,46.054,14679.0
2017-11-06 12:15:00,56.82,56.88,56.82,56.85,49132.0,46.054,46.1026,46.054,46.0783,49132.0
2017-11-06 12:20:00,56.85,56.87,56.81,56.86,36046.0,46.0783,46.0945,46.0459,46.0864,36046.0
2017-11-06 12:25:00,56.87,56.89,56.83,56.85,24664.0,46.0945,46.1108,46.0621,46.0783,24664.0
2017-11-06 12:30:00,56.85,56.89,56.84,56.87,27024.0,46.0783,46.1108,46.0702,46.0945,27024.0
2017-11-06 12:35:00,56.88,56.91,56.86,56.89,25907.0,46.1026,46.127,46.0864,46.1108,25907.0
2017-11-06 12:40:00,56.9,56.96,56.89,56.95,38972.0,46.1189,46.1675,46.1108,46.1594,38972.0
2017-11-06 12:45:00,56.96,56.98,56.93,56.94,37273.0,46.1675,46.1837,46.1432,46.1513,37273.0
2017-11-06 12:50:00,56.95,56.98,56.95,56.97,21698.0,46.1594,46.1837,46.1594,46.1756,21698.0
2017-11-06 12:55:00,56.97,57.0,56.96,56.98,24878.0,46.1756,46.1999,46.1675,46.1837,24878.0
2017-11-06 13:00:00,56.99,57.0,56.97,56.97,21231.0,46.1918,46.1999,46.1756,46.1756,21231.0
2017-11-06 13:05:00,56.97,57.1,56.95,57.1,69902.0,46.1756,46.281,46.1594,46.281,69902.0
2017-11-06 13:10:00,57.09,57.12,57.04,57.08,26245.0,46.2729,46.2972,46.2323,46.2648,26245.0
2017-11-06 13:15:00,57.08,57.09,56.99,57.0,31446.0,46.2648,46.2729,46.1918,46.1999,31446.0
2017-11-06 13:20:00,56.99,57.0,56.95,56.97,59550.0,46.1918,46.1999,46.1594,46.1756,59550.0
2017-11-06 13:25:00,56.97,56.98,56.93,56.94,47257.0,46.1756,46.1837,46.1432,46.1513,47257.0
2017-11-06 13:30:00,56.94,56.98,56.89,56.97,48609.0,46.1513,46.1837,46.1108,46.1756,48609.0
2017-11-06 13:35:00,56.97,56.99,56.96,56.97,20685.0,46.1756,46.1918,46.1675,46.1756,20685.0
2017-11-06 13:40:00,56.97,56.98,56.94,56.95,23167.0,46.1756,46.1837,46.1513,46.1594,23167.0
2017-11-06 13:45:00,56.95,56.95,56.91,56.92,17703.0,46.1594,46.1594,46.127,46.1351,17703.0
2017-11-06 13:50:00,56.92,56.95,56.9,56.95,41253.0,46.1351,46.1594,46.1189,46.1594,41253.0
2017-11-06 13:55:00,56.94,56.95,56.84,56.85,20371.0,46.1513,46.1594,46.0702,46.0783,20371.0
2017-11-06 14:00:00,56.86,56.87,56.82,56.82,21372.0,46.0864,46.0945,46.054,46.054,21372.0
2017-11-06 14:05:00,56.83,56.88,56.82,56.87,47820.0,46.0621,46.1026,46.054,46.0945,47820.0
2017-11-06 14:10:00,56.88,56.88,56.86,56.88,10054.0,46.1026,46.1026,46.0864,46.1026,10054.0
2017-11-06 14:15:00,56.88,56.91,56.85,56.9,66081.0,46.1026,46.127,46.0783,46.1189,66081.0
2017-11-06 14:20:00,56.9,56.9,56.85,56.87,22455.0,46.1189,46.1189,46.0783,46.0945,22455.0
2017-11-06 14:25:00,56.87,56.9,56.85,56.86,29843.0,46.0945,46.1189,46.0783,46.0864,29843.0
2017-11-06 14:30:00,56.86,56.91,56.84,56.89,23812.0,46.0864,46.127,46.0702,46.1108,23812.0
2017-11-06 14:35:00,56.9,56.94,56.89,56.94,34350.0,46.1189,46.1513,46.1108,46.1513,34350.0
2017-11-06 14:40:00,56.93,56.98,56.92,56.98,85161.0,46.1432,46.1837,46.1351,46.1837,85161.0
2017-11-06 14:45:00,56.98,57.0,56.96,56.97,62501.0,46.1837,46.1999,46.1675,46.1756,62501.0
2017-11-06 14:50:00,56.97,56.99,56.95,56.96,27912.0,46.1756,46.1918,46.1594,46.1675,27912.0
2017-11-06 14:55:00,56.97,56.97,56.94,56.96,25059.0,46.1756,46.1756,46.1513,46.1675,25059.0
2017-11-06 15:00:00,56.95,56.98,56.95,56.97,28857.0,46.1594,46.1837,46.1594,46.1756,28857.0
2017-11-06 15:05:00,56.97,57.05,56.97,57.02,78511.0,46.1756,46.2404,46.1756,46.2161,78511.0
2017-11-06 15:10:00,57.03,57.05,57.02,57.04,22726.0,46.2242,46.2404,46.2161,46.2323,22726.0
2017-11-06 15:15:00,57.05,57.11,57.04,57.08,47286.0,46.2404,46.2891,46.2323,46.2648,47286.0
2017-11-06 15:20:00,57.07,57.08,57.02,57.03,27521.0,46.2566,46.2648,46.2161,46.2242,27521.0
2017-11-06 15:25:00,57.03,57.1,57.02,57.05,114455.0,46.2242,46.281,46.2161,46.2404,114455.0
2017-11-06 15:30:00,57.06,57.09,57.04,57.08,102979.0,46.2485,46.2729,46.2323,46.2648,102979.0
2017-11-06 15:35:00,57.08,57.1,57.07,57.07,55076.0,46.2648,46.281,46.2566,46.2566,55076.0
2017-11-06 15:40:00,57.08,57.09,57.04,57.08,203002.0,46.2648,46.2729,46.2323,46.2648,203002.0
2017-11-06 15:45:00,57.08,57.1,57.06,57.06,198760.0,46.2648,46.281,46.2485,46.2485,198760.0
2017-11-06 15:50:00,57.06,57.06,57.01,57.03,93301.0,46.2485,46.2485,46.208,46.2242,93301.0
2017-11-06 15:55:00,57.03,57.03,56.98,56.98,106512.0,46.2242,46.2242,46.1837,46.1837,106512.0
2017-11-07 09:30:00,57.04,57.04,56.87,57.0,72312.0,46.2323,46.2323,46.0945,46.1999,72312.0
2017-11-07 09:35:00,57.0,57.12,56.96,57.11,69401.0,46.1999,46.2972,46.1675,46.2891,69401.0
2017-11-07 09:40:00,57.1,57.11,57.0,57.02,17841.0,46.281,46.2891,46.1999,46.2161,17841.0
2017-11-07 09:45:00,57.02,57.03,56.85,56.9,42601.0,46.2161,46.2242,46.0783,46.1189,42601.0
2017-11-07 09:50:00,56.92,56.96,56.88,56.95,44326.0,46.1351,46.1675,46.1026,46.1594,44326.0
2017-11-07 09:55:00,56.95,56.95,56.83,56.83,21951.0,46.1594,46.1594,46.0621,46.0621,21951.0
2017-11-07 10:00:00,56.82,56.84,56.64,56.68,97495.0,46.054,46.0702,45.9081,45.9405,97495.0
2017-11-07 10:05:00,56.69,56.77,56.67,56.69,53449.0,45.9486,46.0135,45.9324,45.9486,53449.0
2017-11-07 10:10:00,56.7,56.72,56.62,56.68,19730.0,45.9568,45.973,45.8919,45.9405,19730.0
2017-11-07 10:15:00,56.68,56.76,56.63,56.73,26391.0,45.9405,46.0054,45.9,45.9811,26391.0
2017-11-07 10:20:00,56.74,56.74,56.61,56.65,38111.0,45.9892,45.9892,45.8838,45.9162,38111.0
2017-11-07 10:25:00,56.64,56.71,56.62,56.66,15690.0,45.9081,45.9649,45.8919,45.9243,15690.0
2017-11-07 10:30:00,56.66,56.67,56.55,56.57,68692.0,45.9243,45.9324,45.8352,45.8514,68692.0
2017-11-07 10:35:00,56.57,56.57,56.44,56.47,103325.0,45.8514,45.8514,45.746,45.7703,103325.0
2017-11-07 10:40:00,56.47,56.49,56.37,56.37,43719.0,45.7703,45.7865,45.6893,45.6893,43719.0
2017-11-07 10:45:00,56.37,56.38,56.24,56.31,67847.0,45.6893,45.6974,45.5839,45.6406,67847.0
2017-11-07 10:50:00,56.32,56.32,56.24,56.3,61763.0,45.6488,45.6488,45.5839,45.6325,61763.0
2017-11-07 10:55:00,56.29,56.31,56.22,56.31,108472.0,45.6244,45.6406,45.5677,45.6406,108472.0
2017-11-07 11:00:00,56.32,56.32,56.24,56.25,77194.0,45.6488,45.6488,45.5839,45.592,77194.0
2017-11-07 11:05:00,56.24,56.35,56.22,56.3,55672.0,45.5839,45.6731,45.5677,45.6325,55672.0
2017-11-07 11:10:00,56.31,56.33,56.26,56.33,17100.0,45.6406,45.6569,45.6001,45.6569,17100.0
2017-11-07 11:15:00,56.33,56.38,56.28,56.31,25164.0,45.6569,45.6974,45.6163,45.6406,25164.0
2017-11-07 11:20:00,56.31,56.33,56.25,56.32,25751.0,45.6406,45.6569,45.592,45.6488,25751.0
2017-11-07 11:25:00,56.32,56.32,56.28,56.32,16543.0,45.6488,45.6488,45.6163,45.6488,16543.0
2017-11-07 11:30:00,56.31,56.33,56.19,56.2,57602.0,45.6406,45.6569,45.5434,45.5515,57602.0
2017-11-07 11:35:00,56.2,56.2,56.09,56.11,132931.0,45.5515,45.5515,45.4623,45.4785,132931.0
2017-11-07 11:40:00,56.1,56.1,56.02,56.03,85568.0,45.4704,45.4704,45.4056,45.4137,85568.0
2017-11-07 11:45:00,56.03,56.04,55.98,55.98,70980.0,45.4137,45.4218,45.3732,45.3732,70980.0
2017-11-07 11:50:00,55.98,56.01,55.79,55.82,238453.0,45.3732,45.3975,45.2192,45.2435,238453.0
2017-11-07 11:55:00,55.82,55.83,55.7,55.7,123015.0,45.2435,45.2516,45.1462,45.1462,123015.0
2017-11-07 12:00:00,55.71,55.84,55.69,55.79,112165.0,45.1543,45.2597,45.1381,45.2192,112165.0
2017-11-07 12:05:00,55.8,55.83,55.75,55.75,101221.0,45.2273,45.2516,45.1868,45.1868,101221.0
2017-11-07 12:10:00,55.76,55.77,55.66,55.68,58795.0,45.1949,45.203,45.1138,45.13,58795.0
2017-11-07 12:15:00,55.69,55.71,55.55,55.56,59117.0,45.1381,45.1543,45.0246,45.0328,59117.0
2017-11-07 12:20:00,55.57,55.57,55.47,55.47,86365.0,45.0409,45.0409,44.9598,44.9598,86365.0
2017-11-07 12:25:00,55.48,55.57,55.44,55.57,146091.0,44.9679,45.0409,44.9355,45.0409,146091.0
2017-11-07 12:30:00,55.57,55.6,55.51,55.6,65808.0,45.0409,45.0652,44.9922,45.0652,65808.0
2017-11-07 12:35:00,55.6,55.63,55.57,55.63,23299.0,45.0652,45.0895,45.0409,45.0895,23299.0
2017-11-07 12:40:00,55.63,55.65,55.57,55.57,53935.0,45.0895,45.1057,45.0409,45.0409,53935.0
2017-11-07 12:45:00,55.57,55.59,55.51,55.55,105662.0,45.0409,45.0571,44.9922,45.0246,105662.0
2017-11-07 12:50:00,55.55,55.57,55.5,55.51,140239.0,45.0246,45.0409,44.9841,44.9922,140239.0
2017-11-07 12:55:00,55.51,55.53,55.5,55.51,54714.0,44.9922,45.0084,44.9841,44.9922,54714.0
2017-11-07 13:00:00,55.51,55.61,55.5,55.6,58496.0,44.9922,45.0733,44.9841,45.0652,58496.0
2017-11-07 13:05:00,55.6,55.61,55.51,55.56,82595.0,45.0652,45.0733,44.9922,45.0328,82595.0
2017-11-07 13:10:00,55.56,55.61,55.55,55.6,114568.0,45.0328,45.0733,45.0246,45.0652,114568.0
2017-11-07 13:15:00,55.6,55.67,55.57,55.67,85898.0,45.0652,45.1219,45.0409,45.1219,85898.0
2017-11-07 13:20:00,55.67,55.71,55.59,55.61,113104.0,45.1219,45.1543,45.0571,45.0733,113104.0
2017-11-07 13:25:00,55.62,55.69,55.59,55.69,77564.0,45.0814,45.1381,45.0571,45.1381,77564.0
2017-11-07 13:30:00,55.69,55.71,55.67,55.71,64399.0,45.1381,45.1543,45.1219,45.1543,64399.0
2017-11-07 13:35:00,55.72,55.74,55.67,55.68,49404.0,45.1624,45.1786,45.1219,45.13,49404.0
2017-11-07 13:40:00,55.68,55.69,55.63,55.69,106236.0,45.13,45.1381,45.0895,45.1381,106236.0
2017-11-07 13:45:00,55.68,55.75,55.66,55.71,93323.0,45.13,45.1868,45.1138,45.1543,93323.0
2017-11-07 13:50:00,55.71,55.73,55.69,55.7,39755.0,45.1543,45.1705,45.1381,45.1462,39755.0
2017-11-07 13:55:00,55.7,55.7,55.64,55.64,33744.0,45.1462,45.1462,45.0976,45.0976,33744.0
2017-11-07 14:00:00,55.64,55.74,55.63,55.74,28633.0,45.0976,45.1786,45.0895,45.1786,28633.0
2017-11-07 14:05:00,55.74,55.89,55.74,55.86,113912.0,45.1786,45.3002,45.1786,45.2759,113912.0
2017-11-07 14:10:00,55.87,55.89,55.77,55.8,52237.0,45.284,45.3002,45.203,45.2273,52237.0
2017-11-07 14:15:00,55.81,55.82,55.77,55.78,64296.0,45.2354,45.2435,45.203,45.2111,64296.0
2017-11-07 14:20:00,55.78,55.82,55.72,55.73,59025.0,45.2111,45.2435,45.1624,45.1705,59025.0
2017-11-07 14:25:00,55.74,55.76,55.73,55.75,43665.0,45.1786,45.1949,45.1705,45.1868,43665.0
2017-11-07 14:30:00,55.74,55.78,55.73,55.77,30046.0,45.1786,45.2111,45.1705,45.203,30046.0
2017-11-07 14:35:00,55.76,55.78,55.72,55.73,54368.0,45.1949,45.2111,45.1624,45.1705,54368.0
2017-11-07 14:40:00,55.73,55.73,55.64,55.67,37431.0,45.1705,45.1705,45.0976,45.1219,37431.0
2017-11-07 14:45:00,55.68,55.68,55.58,55.58,79725.0,45.13,45.13,45.049,45.049,79725.0
2017-11-07 14:50:00,55.58,55.63,55.55,55.55,122163.0,45.049,45.0895,45.0246,45.0246,122163.0
2017-11-07 14:55:00,55.56,55.56,55.48,55.48,200719.0,45.0328,45.0328,44.9679,44.9679,200719.0
2017-11-07 15:00:00,55.48,55.52,55.46,55.51,88916.0,44.9679,45.0003,44.9517,44.9922,88916.0
2017-11-07 15:05:00,55.51,55.56,55.5,55.52,40151.0,44.9922,45.0328,44.9841,45.0003,40151.0
2017-11-07 15:10:00,55.51,55.55,55.47,55.48,78156.0,44.9922,45.0246,44.9598,44.9679,78156.0
2017-11-07 15:15:00,55.48,55.5,55.42,55.46,119556.0,44.9679,44.9841,44.9193,44.9517,119556.0
2017-11-07 15:20:00,55.45,55.46,55.36,55.44,90004.0,44.9436,44.9517,44.8706,44.9355,90004.0
2017-11-07 15:25:00,55.44,55.44,55.38,55.41,139704.0,44.9355,44.9355,44.8869,44.9112,139704.0
2017-11-07 15:30:00,55.41,55.43,55.35,55.41,310590.0,44.9112,44.9274,44.8625,44.9112,310590.0
2017-11-07 15:35:00,55.41,55.49,55.39,55.48,156838.0,44.9112,44.976,44.895,44.9679,156838.0
2017-11-07 15:40:00,55.47,55.49,55.46,55.47,133198.0,44.9598,44.976,44.9517,44.9598,133198.0
2017-11-07 15:45:00,55.47,55.47,55.4,55.44,209826.0,44.9598,44.9598,44.9031,44.9355,209826.0
2017-11-07 15:50:00,55.43,55.43,55.39,55.4,326543.0,44.9274,44.9274,44.895,44.9031,326543.0
2017-11-07 15:55:00,55.41,55.43,55.38,55.43,737651.0,44.9112,44.9274,44.8869,44.9274,737651.0
2017-11-08 09:30:00,55.2,55.42,54.81,54.82,244460.0,44.741,44.9193,44.4249,44.433,244460.0
2017-11-08 09:35:00,54.83,54.95,54.63,54.65,391079.0,44.4411,44.5383,44.279,44.2952,391079.0
2017-11-08 09:40:00,54.65,54.98,54.61,54.86,253225.0,44.2952,44.5626,44.2628,44.4654,253225.0
2017-11-08 09:45:00,54.85,54.89,54.82,54.88,114442.0,44.4573,44.4897,44.433,44.4816,114442.0
2017-11-08 09:50:00,54.88,54.93,54.79,54.86,161532.0,44.4816,44.5221,44.4086,44.4654,161532.0
2017-11-08 09:55:00,54.86,54.96,54.83,54.95,138465.0,44.4654,44.5464,44.4411,44.5383,138465.0
2017-11-08 10:00:00,54.97,55.05,54.95,55.0,160253.0,44.5545,44.6194,44.5383,44.5789,160253.0
2017-11-08 10:05:00,54.99,55.03,54.87,54.93,77713.0,44.5708,44.6032,44.4735,44.5221,77713.0
2017-11-08 10:10:00,54.93,55.02,54.9,55.02,63327.0,44.5221,44.5951,44.4978,44.5951,63327.0
2017-11-08 10:15:00,55.02,55.02,54.83,54.84,113488.0,44.5951,44.5951,44.4411,44.4492,113488.0
2017-11-08 10:20:00,54.84,54.84,54.77,54.79,168955.0,44.4492,44.4492,44.3924,44.4086,168955.0
2017-11-08 10:25:00,54.79,54.82,54.75,54.79,33973.0,44.4086,44.433,44.3762,44.4086,33973.0
2017-11-08 10:30:00,54.79,54.85,54.71,54.73,216668.0,44.4086,44.4573,44.3438,44.36,216668.0
2017-11-08 10:35:00,54.72,54.78,54.69,54.69,74013.0,44.3519,44.4005,44.3276,44.3276,74013.0
2017-11-08 10:40:00,54.69,54.74,54.67,54.68,46522.0,44.3276,44.3681,44.3114,44.3195,46522.0
2017-11-08 10:45:00,54.68,54.78,54.59,54.75,180481.0,44.3195,44.4005,44.2465,44.3762,180481.0
2017-11-08 10:50:00,54.76,54.9,54.74,54.86,43814.0,44.3843,44.4978,44.3681,44.4654,43814.0
2017-11-08 10:55:00,54.86,54.9,54.81,54.81,48040.0,44.4654,44.4978,44.4249,44.4249,48040.0
2017-11-08 11:00:00,54.8,54.9,54.79,54.8,39923.0,44.4168,44.4978,44.4086,44.4168,39923.0
2017-11-08 11:05:00,54.81,54.84,54.77,54.79,17354.0,44.4249,44.4492,44.3924,44.4086,17354.0
2017-11-08 11:10:00,54.8,54.88,54.8,54.82,48589.0,44.4168,44.4816,44.4168,44.433,48589.0
2017-11-08 11:15:00,54.82,54.84,54.79,54.8,111113.0,44.433,44.4492,44.4086,44.4168,111113.0
2017-11-08 11:20:00,54.81,54.91,54.79,54.91,161028.0,44.4249,44.5059,44.4086,44.5059,161028.0
2017-11-08 11:25:00,54.9,54.9,54.82,54.85,52687.0,44.4978,44.4978,44.433,44.4573,52687.0
2017-11-08 11:30:00,54.85,54.85,54.7,54.72,39658.0,44.4573,44.4573,44.3357,44.3519,39658.0
2017-11-08 11:35:00,54.72,54.73,54.66,54.67,152558.0,44.3519,44.36,44.3033,44.3114,152558.0
2017-11-08 11:40:00,54.67,54.75,54.66,54.74,58531.0,44.3114,44.3762,44.3033,44.3681,58531.0
2017-11-08 11:45:00,54.73,54.83,54.69,54.83,29590.0,44.36,44.4411,44.3276,44.4411,29590.0
2017-11-08 11:50:00,54.83,54.87,54.8,54.84,56661.0,44.4411,44.4735,44.4168,44.4492,56661.0
2017-11-08 11:55:00,54.85,54.87,54.83,54.85,33576.0,44.4573,44.4735,44.4411,44.4573,33576.0
2017-11-08 12:00:00,54.86,54.91,54.86,54.88,23618.0,44.4654,44.5059,44.4654,44.4816,23618.0
2017-11-08 12:05:00,54.89,54.95,54.88,54.91,42759.0,44.4897,44.5383,44.4816,44.5059,42759.0
2017-11-08 12:10:00,54.9,54.96,54.88,54.94,26482.0,44.4978,44.5464,44.4816,44.5302,26482.0
2017-11-08 12:15:00,54.94,55.0,54.94,54.95,16142.0,44.5302,44.5789,44.5302,44.5383,16142.0
2017-11-08 12:20:00,54.96,55.08,54.96,55.05,32646.0,44.5464,44.6437,44.5464,44.6194,32646.0
2017-11-08 12:25:00,55.04,55.13,55.01,55.08,52213.0,44.6113,44.6842,44.587,44.6437,52213.0
2017-11-08 12:30:00,55.08,55.08,55.02,55.04,144443.0,44.6437,44.6437,44.5951,44.6113,144443.0
2017-11-08 12:35:00,55.05,55.05,54.93,55.0,79913.0,44.6194,44.6194,44.5221,44.5789,79913.0
2017-11-08 12:40:00,54.99,55.08,54.97,55.06,47626.0,44.5708,44.6437,44.5545,44.6275,47626.0
2017-11-08 12:45:00,55.07,55.09,55.02,55.04,34573.0,44.6356,44.6518,44.5951,44.6113,34573.0
2017-11-08 12:50:00,55.05,55.09,55.03,55.09,23322.0,44.6194,44.6518,44.6032,44.6518,23322.0
2017-11-08 12:55:00,55.09,55.11,55.05,55.08,78582.0,44.6518,44.668,44.6194,44.6437,78582.0
2017-11-08 13:00:00,55.08,55.17,55.07,55.16,98354.0,44.6437,44.7166,44.6356,44.7085,98354.0
2017-11-08 13:05:00,55.16,55.16,55.04,55.07,54887.0,44.7085,44.7085,44.6113,44.6356,54887.0
2017-11-08 13:10:00,55.06,55.14,55.04,55.12,21292.0,44.6275,44.6923,44.6113,44.6761,21292.0
2017-11-08 13:15:00,55.12,55.12,55.03,55.05,15163.0,44.6761,44.6761,44.6032,44.6194,15163.0
2017-11-08 13:20:00,55.05,55.1,55.04,55.09,20160.0,44.6194,44.6599,44.6113,44.6518,20160.0
2017-11-08 13:25:00,55.1,55.11,55.06,55.09,22911.0,44.6599,44.668,44.6275,44.6518,22911.0
2017-11-08 13:30:00,55.09,55.1,55.01,55.02,25752.0,44.6518,44.6599,44.587,44.5951,25752.0
2017-11-08 13:35:00,55.02,55.06,55.01,55.02,17748.0,44.5951,44.6275,44.587,44.5951,17748.0
2017-11-08 13:40:00,55.03,55.04,54.98,55.01,32455.0,44.6032,44.6113,44.5626,44.587,32455.0
2017-11-08 13:45:00,55.01,55.12,55.01,55.07,37595.0,44.587,44.6761,44.587,44.6356,37595.0
2017-11-08 13:50:00,55.07,55.07,55.02,55.03,25403.0,44.6356,44.6356,44.5951,44.6032,25403.0
2017-11-08 13:55:00,55.03,55.04,55.0,55.01,19653.0,44.6032,44.6113,44.5789,44.587,19653.0
2017-11-08 14:00:00,55.02,55.03,55.0,55.0,27849.0,44.5951,44.6032,44.5789,44.5789,27849.0
2017-11-08 14:05:00,55.0,55.01,54.94,54.96,23911.0,44.5789,44.587,44.5302,44.5464,23911.0
2017-11-08 14:10:00,54.95,55.01,54.92,54.99,48716.0,44.5383,44.587,44.514,44.5708,48716.0
2017-11-08 14:15:00,54.99,54.99,54.96,54.97,26287.0,44.5708,44.5708,44.5464,44.5545,26287.0
2017-11-08 14:20:00,54.96,55.0,54.96,54.97,29473.0,44.5464,44.5789,44.5464,44.5545,29473.0
2017-11-08 14:25:00,54.96,54.98,54.93,54.98,40887.0,44.5464,44.5626,44.5221,44.5626,40887.0
2017-11-08 14:30:00,54.98,54.99,54.92,54.93,57328.0,44.5626,44.5708,44.514,44.5221,57328.0
2017-11-08 14:35:00,54.92,54.93,54.89,54.92,71104.0,44.514,44.5221,44.4897,44.514,71104.0
2017-11-08 14:40:00,54.91,54.92,54.87,54.91,109837.0,44.5059,44.514,44.4735,44.5059,109837.0
2017-11-08 14:45:00,54.91,54.95,54.9,54.94,26582.0,44.5059,44.5383,44.4978,44.5302,26582.0
2017-11-08 14:50:00,54.95,54.99,54.9,54.91,49338.0,44.5383,44.5708,44.4978,44.5059,49338.0
2017-11-08 14:55:00,54.92,54.95,54.9,54.9,31873.0,44.514,44.5383,44.4978,44.4978,31873.0
2017-11-08 15:00:00,54.9,54.93,54.86,54.9,56712.0,44.4978,44.5221,44.4654,44.4978,56712.0
2017-11-08 15:05:00,54.89,54.91,54.83,54.89,93146.0,44.4897,44.5059,44.4411,44.4897,93146.0
2017-11-08 15:10:00,54.89,54.91,54.88,54.9,40228.0,44.4897,44.5059,44.4816,44.4978,40228.0
2017-11-08 15:15:00,54.91,54.92,54.9,54.9,29431.0,44.5059,44.514,44.4978,44.4978,29431.0
2017-11-08 15:20:00,54.9,54.94,54.89,54.92,69908.0,44.4978,44.5302,44.4897,44.514,69908.0
2017-11-08 15:25:00,54.91,54.94,54.91,54.91,119934.0,44.5059,44.5302,44.5059,44.5059,119934.0
2017-11-08 15:30:00,54.92,54.98,54.92,54.96,109546.0,44.514,44.5626,44.514,44.5464,109546.0
2017-11-08 15:35:00,54.96,55.05,54.96,55.03,82345.0,44.5464,44.6194,44.5464,44.6032,82345.0
2017-11-08 15:40:00,55.03,55.04,54.99,54.99,65365.0,44.6032,44.6113,44.5708,44.5708,65365.0
2017-11-08 15:45:00,54.99,55.02,54.96,54.97,164494.0,44.5708,44.5951,44.5464,44.5545,164494.0
2017-11-08 15:50:00,54.97,54.99,54.94,54.99,165349.0,44.5545,44.5708,44.5302,44.5708,165349.0
2017-11-08 15:55:00,54.99,55.0,54.97,54.99,509209.0,44.5708,44.5789,44.5545,44.5708,509209.0
2017-11-09 09:30:00,54.71,54.8,54.51,54.73,227761.0,44.3438,44.4168,44.1817,44.36,227761.0
2017-11-09 09:35:00,54.71,54.84,54.66,54.78,116109.0,44.3438,44.4492,44.3033,44.4005,116109.0
2017-11-09 09:40:00,54.79,54.79,54.58,54.63,69917.0,44.4086,44.4086,44.2384,44.279,69917.0
2017-11-09 09:45:00,54.62,54.62,54.43,54.47,132734.0,44.2709,44.2709,44.1169,44.1493,132734.0
2017-11-09 09:50:00,54.46,54.59,54.45,54.51,78614.0,44.1412,44.2465,44.1331,44.1817,78614.0
2017-11-09 09:55:00,54.5,54.56,54.44,54.54,152920.0,44.1736,44.2222,44.125,44.206,152920.0
2017-11-09 10:00:00,54.55,54.72,54.55,54.57,116587.0,44.2141,44.3519,44.2141,44.2303,116587.0
2017-11-09 10:05:00,54.57,54.83,54.57,54.82,125634.0,44.2303,44.4411,44.2303,44.433,125634.0
2017-11-09 10:10:00,54.83,54.87,54.73,54.76,66728.0,44.4411,44.4735,44.36,44.3843,66728.0
2017-11-09 10:15:00,54.77,54.86,54.74,54.85,75800.0,44.3924,44.4654,44.3681,44.4573,75800.0
2017-11-09 10:20:00,54.85,54.9,54.81,54.82,70416.0,44.4573,44.4978,44.4249,44.433,70416.0
2017-11-09 10:25:00,54.82,54.92,54.82,54.84,59994.0,44.433,44.514,44.433,44.4492,59994.0
2017-11-09 10:30:00,54.83,54.91,54.79,54.8,22425.0,44.4411,44.5059,44.4086,44.4168,22425.0
2017-11-09 10:35:00,54.8,54.8,54.67,54.69,38817.0,44.4168,44.4168,44.3114,44.3276,38817.0
2017-11-09 10:40:00,54.68,54.81,54.67,54.81,29569.0,44.3195,44.4249,44.3114,44.4249,29569.0
2017-11-09 10:45:00,54.82,54.93,54.82,54.93,108992.0,44.433,44.5221,44.433,44.5221,108992.0
2017-11-09 10:50:00,54.93,54.99,54.9,54.99,108006.0,44.5221,44.5708,44.4978,44.5708,108006.0
2017-11-09 10:55:00,54.99,55.15,54.99,55.12,59428.0,44.5708,44.7004,44.5708,44.6761,59428.0
2017-11-09 11:00:00,55.12,55.12,55.01,55.05,27326.0,44.6761,44.6761,44.587,44.6194,27326.0
2017-11-09 11:05:00,55.06,55.1,54.94,54.95,33828.0,44.6275,44.6599,44.5302,44.5383,33828.0
2017-11-09 11:10:00,54.93,54.93,54.86,54.87,196343.0,44.5221,44.5221,44.4654,44.4735,196343.0
2017-11-09 11:15:00,54.87,54.9,54.78,54.8,193499.0,44.4735,44.4978,44.4005,44.4168,193499.0
2017-11-09 11:20:00,54.8,54.8,54.52,54.54,309843.0,44.4168,44.4168,44.1898,44.206,309843.0
2017-11-09 11:25:00,54.54,54.6,54.51,54.56,200564.0,44.206,44.2546,44.1817,44.2222,200564.0
2017-11-09 11:30:00,54.56,54.61,54.52,54.6,122491.0,44.2222,44.2628,44.1898,44.2546,122491.0
2017-11-09 11:35:00,54.59,54.61,54.52,54.55,115884.0,44.2465,44.2628,44.1898,44.2141,115884.0
2017-11-09 11:40:00,54.55,54.6,54.48,54.49,262631.0,44.2141,44.2546,44.1574,44.1655,262631.0
2017-11-09 11:45:00,54.49,54.49,54.37,54.42,238171.0,44.1655,44.1655,44.0682,44.1088,238171.0
2017-11-09 11:50:00,54.44,54.46,54.24,54.31,50919.0,44.125,44.1412,43.9629,44.0196,50919.0
2017-11-09 11:55:00,54.31,54.39,54.22,54.36,46165.0,44.0196,44.0844,43.9467,44.0601,46165.0
2017-11-09 12:00:00,54.35,54.35,54.25,54.28,147956.0,44.052,44.052,43.971,43.9953,147956.0
2017-11-09 12:05:00,54.27,54.4,54.25,54.33,131219.0,43.9872,44.0925,43.971,44.0358,131219.0
2017-11-09 12:10:00,54.32,54.34,54.13,54.13,68066.0,44.0277,44.0439,43.8737,43.8737,68066.0
2017-11-09 12:15:00,54.12,54.21,54.1,54.12,139674.0,43.8656,43.9385,43.8494,43.8656,139674.0
2017-11-09 12:20:00,54.13,54.18,53.96,53.98,110725.0,43.8737,43.9142,43.7359,43.7521,110725.0
2017-11-09 12:25:00,53.98,54.08,53.93,54.0,109103.0,43.7521,43.8332,43.7116,43.7683,109103.0
2017-11-09 12:30:00,53.99,54.01,53.89,53.9,195588.0,43.7602,43.7764,43.6792,43.6873,195588.0
2017-11-09 12:35:00,53.89,54.06,53.89,54.05,85383.0,43.6792,43.817,43.6792,43.8089,85383.0
2017-11-09 12:40:00,54.05,54.05,53.93,53.97,166132.0,43.8089,43.8089,43.7116,43.744,166132.0
2017-11-09 12:45:00,53.97,54.02,53.92,54.01,121306.0,43.744,43.7845,43.7035,43.7764,121306.0
2017-11-09 12:50:00,54.0,54.21,53.99,54.19,101109.0,43.7683,43.9385,43.7602,43.9223,101109.0
2017-11-09 12:55:00,54.19,54.21,54.13,54.18,34324.0,43.9223,43.9385,43.8737,43.9142,34324.0
2017-11-09 13:00:00,54.17,54.18,54.1,54.13,19821.0,43.9061,43.9142,43.8494,43.8737,19821.0
2017-11-09 13:05:00,54.12,54.13,54.07,54.1,30088.0,43.8656,43.8737,43.8251,43.8494,30088.0
2017-11-09 13:10:00,54.09,54.12,54.03,54.11,31920.0,43.8413,43.8656,43.7927,43.8575,31920.0
2017-11-09 13:15:00,54.11,54.16,54.03,54.16,50509.0,43.8575,43.898,43.7927,43.898,50509.0
2017-11-09 13:20:00,54.16,54.32,54.16,54.26,83138.0,43.898,44.0277,43.898,43.9791,83138.0
2017-11-09 13:25:00,54.27,54.34,54.27,54.34,198808.0,43.9872,44.0439,43.9872,44.0439,198808.0
2017-11-09 13:30:00,54.33,54.43,54.3,54.3,132863.0,44.0358,44.1169,44.0115,44.0115,132863.0
2017-11-09 13:35:00,54.31,54.34,54.28,54.31,150027.0,44.0196,44.0439,43.9953,44.0196,150027.0
2017-11-09 13:40:00,54.31,54.35,54.26,54.35,28790.0,44.0196,44.052,43.9791,44.052,28790.0
2017-11-09 13:45:00,54.35,54.35,54.27,54.31,328009.0,44.052,44.052,43.9872,44.0196,328009.0
2017-11-09 13:50:00,54.3,54.36,54.3,54.36,34054.0,44.0115,44.0601,44.0115,44.0601,34054.0
2017-11-09 13:55:00,54.36,54.36,54.3,54.31,44027.0,44.0601,44.0601,44.0115,44.0196,44027.0
2017-11-09 14:00:00,54.31,54.38,54.29,54.37,99567.0,44.0196,44.0763,44.0034,44.0682,99567.0
2017-11-09 14:05:00,54.36,54.42,54.35,54.41,147983.0,44.0601,44.1088,44.052,44.1007,147983.0
2017-11-09 14:10:00,54.4,54.4,54.34,54.36,21568.0,44.0925,44.0925,44.0439,44.0601,21568.0
2017-11-09 14:15:00,54.35,54.39,54.32,54.36,42501.0,44.052,44.0844,44.0277,44.0601,42501.0
2017-11-09 14:20:00,54.35,54.38,54.29,54.3,72618.0,44.052,44.0763,44.0034,44.0115,72618.0
2017-11-09 14:25:00,54.3,54.31,54.24,54.24,86032.0,44.0115,44.0196,43.9629,43.9629,86032.0
2017-11-09 14:30:00,54.25,54.35,54.24,54.29,166917.0,43.971,44.052,43.9629,44.0034,166917.0
2017-11-09 14:35:00,54.29,54.29,54.18,54.25,207727.0,44.0034,44.0034,43.9142,43.971,207727.0
2017-11-09 14:40:00,54.24,54.25,54.2,54.22,56316.0,43.9629,43.971,43.9304,43.9467,56316.0
2017-11-09 14:45:00,54.22,54.22,54.16,54.21,109059.0,43.9467,43.9467,43.898,43.9385,109059.0
2017-11-09 14:50:00,54.21,54.27,54.19,54.23,89989.0,43.9385,43.9872,43.9223,43.9548,89989.0
2017-11-09 14:55:00,54.23,54.26,54.17,54.18,32032.0,43.9548,43.9791,43.9061,43.9142,32032.0
2017-11-09 15:00:00,54.17,54.21,54.13,54.17,62533.0,43.9061,43.9385,43.8737,43.9061,62533.0
2017-11-09 15:05:00,54.16,54.31,54.16,54.31,74815.0,43.898,44.0196,43.898,44.0196,74815.0
2017-11-09 15:10:00,54.31,54.33,54.24,54.31,50907.0,44.0196,44.0358,43.9629,44.0196,50907.0
2017-11-09 15:15:00,54.32,54.36,54.3,54.33,94601.0,44.0277,44.0601,44.0115,44.0358,94601.0
2017-11-09 15:20:00,54.32,54.38,54.31,54.33,87890.0,44.0277,44.0763,44.0196,44.0358,87890.0
2017-11-09 15:25:00,54.33,54.36,54.29,54.36,53611.0,44.0358,44.0601,44.0034,44.0601,53611.0
2017-11-09 15:30:00,54.35,54.42,54.35,54.41,104704.0,44.052,44.1088,44.052,44.1007,104704.0
2017-11-09 15:35:00,54.41,54.48,54.39,54.46,142374.0,44.1007,44.1574,44.0844,44.1412,142374.0
2017-11-09 15:40:00,54.46,54.56,54.44,54.44,189366.0,44.1412,44.2222,44.125,44.125,189366.0
2017-11-09 15:45:00,54.44,54.47,54.42,54.44,234975.0,44.125,44.1493,44.1088,44.125,234975.0
2017-11-09 15:50:00,54.44,54.45,54.4,54.42,320809.0,44.125,44.1331,44.0925,44.1088,320809.0
2017-11-09 15:55:00,54.43,54.48,54.42,54.44,350172.0,44.1169,44.1574,44.1088,44.125,350172.0
2017-11-10 09:30:00,54.67,54.87,54.53,54.66,235373.0,44.3114,44.4735,44.1979,44.3033,235373.0
2017-11-10 09:35:00,54.65,54.71,54.49,54.65,123894.0,44.2952,44.3438,44.1655,44.2952,123894.0
2017-11-10 09:40:00,54.66,54.76,54.6,54.7,172259.0,44.3033,44.3843,44.2546,44.3357,172259.0
2017-11-10 09:45:00,54.7,54.78,54.68,54.69,74565.0,44.3357,44.4005,44.3195,44.3276,74565.0
2017-11-10 09:50:00,54.69,54.7,54.6,54.69,84651.0,44.3276,44.3357,44.2546,44.3276,84651.0
2017-11-10 09:55:00,54.69,54.73,54.56,54.58,33833.0,44.3276,44.36,44.2222,44.2384,33833.0
2017-11-10 10:00:00,54.59,54.6,54.41,54.44,196408.0,44.2465,44.2546,44.1007,44.125,196408.0
2017-11-10 10:05:00,54.44,54.49,54.38,54.38,96589.0,44.125,44.1655,44.0763,44.0763,96589.0
2017-11-10 10:10:00,54.37,54.49,54.37,54.39,120159.0,44.0682,44.1655,44.0682,44.0844,120159.0
2017-11-10 10:15:00,54.4,54.55,54.36,54.55,111612.0,44.0925,44.2141,44.0601,44.2141,111612.0
2017-11-10 10:20:00,54.55,54.56,54.47,54.51,66848.0,44.2141,44.2222,44.1493,44.1817,66848.0
2017-11-10 10:25:00,54.52,54.58,54.47,54.56,110128.0,44.1898,44.2384,44.1493,44.2222,110128.0
2017-11-10 10:30:00,54.56,54.58,54.39,54.41,170570.0,44.2222,44.2384,44.0844,44.1007,170570.0
2017-11-10 10:35:00,54.41,54.51,54.4,54.51,26826.0,44.1007,44.1817,44.0925,44.1817,26826.0
2017-11-10 10:40:00,54.52,54.6,54.51,54.51,30924.0,44.1898,44.2546,44.1817,44.1817,30924.0
2017-11-10 10:45:00,54.52,54.6,54.52,54.56,18476.0,44.1898,44.2546,44.1898,44.2222,18476.0
2017-11-10 10:50:00,54.55,54.57,54.5,54.55,32156.0,44.2141,44.2303,44.1736,44.2141,32156.0
2017-11-10 10:55:00,54.56,54.63,54.52,54.63,10964.0,44.2222,44.279,44.1898,44.279,10964.0
2017-11-10 11:00:00,54.63,54.67,54.59,54.65,44411.0,44.279,44.3114,44.2465,44.2952,44411.0
2017-11-10 11:05:00,54.65,54.68,54.64,54.64,67176.0,44.2952,44.3195,44.2871,44.2871,67176.0
2017-11-10 11:10:00,54.65,54.82,54.65,54.82,199606.0,44.2952,44.433,44.2952,44.433,199606.0
2017-11-10 11:15:00,54.82,54.85,54.76,54.83,89916.0,44.433,44.4573,44.3843,44.4411,89916.0
2017-11-10 11:20:00,54.82,54.85,54.75,54.84,43621.0,44.433,44.4573,44.3762,44.4492,43621.0
2017-11-10 11:25:00,54.85,54.85,54.77,54.79,22414.0,44.4573,44.4573,44.3924,44.4086,22414.0
2017-11-10 11:30:00,54.8,54.83,54.77,54.78,28547.0,44.4168,44.4411,44.3924,44.4005,28547.0
2017-11-10 11:35:00,54.78,54.8,54.76,54.8,16960.0,44.4005,44.4168,44.3843,44.4168,16960.0
2017-11-10 11:40:00,54.8,54.84,54.79,54.82,30297.0,44.4168,44.4492,44.4086,44.433,30297.0
2017-11-10 11:45:00,54.82,54.83,54.78,54.79,13726.0,44.433,44.4411,44.4005,44.4086,13726.0
2017-11-10 11:50:00,54.78,54.79,54.74,54.75,13390.0,44.4005,44.4086,44.3681,44.3762,13390.0
2017-11-10 11:55:00,54.76,54.8,54.74,54.77,19058.0,44.3843,44.4168,44.3681,44.3924,19058.0
2017-11-10 12:00:00,54.78,54.81,54.77,54.79,24674.0,44.4005,44.4249,44.3924,44.4086,24674.0
2017-11-10 12:05:00,54.79,54.81,54.75,54.77,22204.0,44.4086,44.4249,44.3762,44.3924,22204.0
2017-11-10 12:10:00,54.76,54.77,54.73,54.73,9171.0,44.3843,44.3924,44.36,44.36,9171.0
2017-11-10 12:15:00,54.72,54.72,54.68,54.68,17623.0,44.3519,44.3519,44.3195,44.3195,17623.0
2017-11-10 12:20:00,54.68,54.74,54.67,54.7,38284.0,44.3195,44.3681,44.3114,44.3357,38284.0
2017-11-10 12:25:00,54.7,54.71,54.63,54.64,79499.0,44.3357,44.3438,44.279,44.2871,79499.0
2017-11-10 12:30:00,54.65,54.65,54.61,54.62,11493.0,44.2952,44.2952,44.2628,44.2709,11493.0
2017-11-10 12:35:00,54.6,54.61,54.57,54.6,89726.0,44.2546,44.2628,44.2303,44.2546,89726.0
2017-11-10 12:40:00,54.6,54.6,54.56,54.6,10063.0,44.2546,44.2546,44.2222,44.2546,10063.0
2017-11-10 12:45:00,54.6,54.61,54.56,54.58,12680.0,44.2546,44.2628,44.2222,44.2384,12680.0
2017-11-10 12:50:00,54.58,54.66,54.57,54.66,54351.0,44.2384,44.3033,44.2303,44.3033,54351.0
2017-11-10 12:55:00,54.65,54.66,54.55,54.56,41812.0,44.2952,44.3033,44.2141,44.2222,41812.0
2017-11-10 13:00:00,54.56,54.58,54.54,54.56,13212.0,44.2222,44.2384,44.206,44.2222,13212.0
2017-11-10 13:05:00,54.56,54.59,54.54,54.58,12900.0,44.2222,44.2465,44.206,44.2384,12900.0
2017-11-10 13:10:00,54.57,54.58,54.49,54.55,46652.0,44.2303,44.2384,44.1655,44.2141,46652.0
2017-11-10 13:15:00,54.55,54.55,54.51,54.52,27007.0,44.2141,44.2141,44.1817,44.1898,27007.0
2017-11-10 13:20:00,54.52,54.54,54.47,54.53,55298.0,44.1898,44.206,44.1493,44.1979,55298.0
2017-11-10 13:25:00,54.53,54.64,54.53,54.59,111303.0,44.1979,44.2871,44.1979,44.2465,111303.0
2017-11-10 13:30:00,54.58,54.62,54.57,54.6,35807.0,44.2384,44.2709,44.2303,44.2546,35807.0
2017-11-10 13:35:00,54.6,54.61,54.57,54.58,21992.0,44.2546,44.2628,44.2303,44.2384,21992.0
2017-11-10 13:40:00,54.58,54.59,54.54,54.57,24612.0,44.2384,44.2465,44.206,44.2303,24612.0
2017-11-10 13:45:00,54.57,54.58,54.52,54.53,23834.0,44.2303,44.2384,44.1898,44.1979,23834.0
2017-11-10 13:50:00,54.53,54.54,54.51,54.54,34332.0,44.1979,44.206,44.1817,44.206,34332.0
2017-11-10 13:55:00,54.54,54.58,54.52,54.55,22403.0,44.206,44.2384,44.1898,44.2141,22403.0
2017-11-10 14:00:00,54.55,54.59,54.54,54.55,13238.0,44.2141,44.2465,44.206,44.2141,13238.0
2017-11-10 14:05:00,54.56,54.56,54.5,54.54,10518.0,44.2222,44.2222,44.1736,44.206,10518.0
2017-11-10 14:10:00,54.55,54.6,54.55,54.57,23640.0,44.2141,44.2546,44.2141,44.2303,23640.0
2017-11-10 14:15:00,54.57,54.57,54.54,54.56,17218.0,44.2303,44.2303,44.206,44.2222,17218.0
2017-11-10 14:20:00,54.56,54.6,54.56,54.58,53991.0,44.2222,44.2546,44.2222,44.2384,53991.0
2017-11-10 14:25:00,54.58,54.6,54.55,54.58,113687.0,44.2384,44.2546,44.2141,44.2384,113687.0
2017-11-10 14:30:00,54.58,54.61,54.52,54.61,20449.0,44.2384,44.2628,44.1898,44.2628,20449.0
2017-11-10 14:35:00,54.62,54.66,54.61,54.65,40129.0,44.2709,44.3033,44.2628,44.2952,40129.0
2017-11-10 14:40:00,54.65,54.65,54.6,54.6,17294.0,44.2952,44.2952,44.2546,44.2546,17294.0
2017-11-10 14:45:00,54.6,54.61,54.55,54.55,87782.0,44.2546,44.2628,44.2141,44.2141,87782.0
2017-11-10 14:50:00,54.55,54.55,54.49,54.52,204866.0,44.2141,44.2141,44.1655,44.1898,204866.0
2017-11-10 14:55:00,54.53,54.53,54.49,54.52,147071.0,44.1979,44.1979,44.1655,44.1898,147071.0
2017-11-10 15:00:00,54.52,54.52,54.49,54.49,39638.0,44.1898,44.1898,44.1655,44.1655,39638.0
2017-11-10 15:05:00,54.5,54.52,54.47,54.51,56096.0,44.1736,44.1898,44.1493,44.1817,56096.0
2017-11-10 15:10:00,54.52,54.53,54.5,54.5,11029.0,44.1898,44.1979,44.1736,44.1736,11029.0
2017-11-10 15:15:00,54.51,54.51,54.47,54.49,39010.0,44.1817,44.1817,44.1493,44.1655,39010.0
2017-11-10 15:20:00,54.48,54.5,54.47,54.49,33355.0,44.1574,44.1736,44.1493,44.1655,33355.0
2017-11-10 15:25:00,54.5,54.52,54.49,54.52,24987.0,44.1736,44.1898,44.1655,44.1898,24987.0
2017-11-10 15:30:00,54.51,54.55,54.49,54.54,51933.0,44.1817,44.2141,44.1655,44.206,51933.0
2017-11-10 15:35:00,54.54,54.54,54.45,54.47,104303.0,44.206,44.206,44.1331,44.1493,104303.0
2017-11-10 15:40:00,54.47,54.49,54.46,54.46,53054.0,44.1493,44.1655,44.1412,44.1412,53054.0
2017-11-10 15:45:00,54.47,54.47,54.43,54.46,81160.0,44.1493,44.1493,44.1169,44.1412,81160.0
2017-11-10 15:50:00,54.46,54.46,54.41,54.41,181980.0,44.1412,44.1412,44.1007,44.1007,181980.0
2017-11-10 15:55:00,54.41,54.42,54.33,54.35,360174.0,44.1007,44.1088,44.0358,44.052,360174.0
2017-11-13 09:30:00,54.05,54.06,53.86,54.01,114153.0,43.8089,43.817,43.6549,43.7764,114153.0
2017-11-13 09:35:00,53.97,53.98,53.75,53.91,205824.0,43.744,43.7521,43.5657,43.6954,205824.0
2017-11-13 09:40:00,53.91,54.03,53.89,53.96,173371.0,43.6954,43.7927,43.6792,43.7359,173371.0
2017-11-13 09:45:00,53.96,54.16,53.96,54.14,105743.0,43.7359,43.898,43.7359,43.8818,105743.0
2017-11-13 09:50:00,54.14,54.19,54.1,54.12,41685.0,43.8818,43.9223,43.8494,43.8656,41685.0
2017-11-13 09:55:00,54.12,54.21,54.07,54.17,24324.0,43.8656,43.9385,43.8251,43.9061,24324.0
2017-11-13 10:00:00,54.18,54.24,54.13,54.13,37661.0,43.9142,43.9629,43.8737,43.8737,37661.0
2017-11-13 10:05:00,54.11,54.31,54.11,54.3,36634.0,43.8575,44.0196,43.8575,44.0115,36634.0
2017-11-13 10:10:00,54.29,54.31,54.24,54.24,63584.0,44.0034,44.0196,43.9629,43.9629,63584.0
2017-11-13 10:15:00,54.25,54.25,54.15,54.18,63714.0,43.971,43.971,43.8899,43.9142,63714.0
2017-11-13 10:20:00,54.18,54.23,54.17,54.22,73627.0,43.9142,43.9548,43.9061,43.9467,73627.0
2017-11-13 10:25:00,54.23,54.23,54.17,54.23,61882.0,43.9548,43.9548,43.9061,43.9548,61882.0
2017-11-13 10:30:00,54.23,54.24,54.17,54.2,36586.0,43.9548,43.9629,43.9061,43.9304,36586.0
2017-11-13 10:35:00,54.21,54.25,54.17,54.17,62136.0,43.9385,43.971,43.9061,43.9061,62136.0
2017-11-13 10:40:00,54.17,54.19,54.15,54.17,35591.0,43.9061,43.9223,43.8899,43.9061,35591.0
2017-11-13 10:45:00,54.16,54.23,54.15,54.2,39783.0,43.898,43.9548,43.8899,43.9304,39783.0
2017-11-13 10:50:00,54.2,54.24,54.2,54.23,18228.0,43.9304,43.9629,43.9304,43.9548,18228.0
2017-11-13 10:55:00,54.23,54.24,54.15,54.18,4082.0,43.9548,43.9629,43.8899,43.9142,4082.0
2017-11-13 11:00:00,54.19,54.19,54.14,54.15,11709.0,43.9223,43.9223,43.8818,43.8899,11709.0
2017-11-13 11:05:00,54.15,54.18,54.15,54.17,24606.0,43.8899,43.9142,43.8899,43.9061,24606.0
2017-11-13 11:10:00,54.17,54.21,54.16,54.2,33225.0,43.9061,43.9385,43.898,43.9304,33225.0
2017-11-13 11:15:00,54.2,54.27,54.2,54.27,35200.0,43.9304,43.9872,43.9304,43.9872,35200.0
2017-11-13 11:20:00,54.27,54.29,54.27,54.28,8850.0,43.9872,44.0034,43.9872,43.9953,8850.0
2017-11-13 11:25:00,54.28,54.28,54.2,54.2,11485.0,43.9953,43.9953,43.9304,43.9304,11485.0
2017-11-13 11:30:00,54.21,54.32,54.18,54.31,22088.0,43.9385,44.0277,43.9142,44.0196,22088.0
2017-11-13 11:35:00,54.31,54.31,54.26,54.3,9938.0,44.0196,44.0196,43.9791,44.0115,9938.0
2017-11-13 11:40:00,54.29,54.31,54.26,54.29,14086.0,44.0034,44.0196,43.9791,44.0034,14086.0
2017-11-13 11:45:00,54.29,54.36,54.25,54.34,25953.0,44.0034,44.0601,43.971,44.0439,25953.0
2017-11-13 11:50:00,54.34,54.39,54.31,54.36,130732.0,44.0439,44.0844,44.0196,44.0601,130732.0
2017-11-13 11:55:00,54.36,54.43,54.34,54.43,164453.0,44.0601,44.1169,44.0439,44.1169,164453.0
2017-11-13 12:00:00,54.42,54.45,54.38,54.43,90033.0,44.1088,44.1331,44.0763,44.1169,90033.0
2017-11-13 12:05:00,54.43,54.56,54.41,54.53,77495.0,44.1169,44.2222,44.1007,44.1979,77495.0
2017-11-13 12:10:00,54.54,54.55,54.5,54.52,50534.0,44.206,44.2141,44.1736,44.1898,50534.0
2017-11-13 12:15:00,54.52,54.55,54.49,54.49,79200.0,44.1898,44.2141,44.1655,44.1655,79200.0
2017-11-13 12:20:00,54.5,54.51,54.44,54.47,31494.0,44.1736,44.1817,44.125,44.1493,31494.0
2017-11-13 12:25:00,54.46,54.47,54.42,54.43,51341.0,44.1412,44.1493,44.1088,44.1169,51341.0
2017-11-13 12:30:00,54.42,54.45,54.41,54.42,11236.0,44.1088,44.1331,44.1007,44.1088,11236.0
2017-11-13 12:35:00,54.43,54.46,54.43,54.44,15526.0,44.1169,44.1412,44.1169,44.125,15526.0
2017-11-13 12:40:00,54.44,54.44,54.41,54.44,19650.0,44.125,44.125,44.1007,44.125,19650.0
2017-11-13 12:45:00,54.45,54.57,54.45,54.56,22040.0,44.1331,44.2303,44.1331,44.2222,22040.0
2017-11-13 12:50:00,54.56,54.61,54.55,54.58,21538.0,44.2222,44.2628,44.2141,44.2384,21538.0
2017-11-13 12:55:00,54.58,54.63,54.57,54.63,92668.0,44.2384,44.279,44.2303,44.279,92668.0
2017-11-13 13:00:00,54.63,54.68,54.62,54.68,95701.0,44.279,44.3195,44.2709,44.3195,95701.0
2017-11-13 13:05:00,54.68,54.72,54.63,54.63,98124.0,44.3195,44.3519,44.279,44.279,98124.0
2017-11-13 13:10:00,54.63,54.79,54.62,54.78,187289.0,44.279,44.4086,44.2709,44.4005,187289.0
2017-11-13 13:15:00,54.78,54.89,54.76,54.87,244281.0,44.4005,44.4897,44.3843,44.4735,244281.0
2017-11-13 13:20:00,54.85,54.96,54.85,54.94,267041.0,44.4573,44.5464,44.4573,44.5302,267041.0
2017-11-13 13:25:00,54.93,54.96,54.91,54.92,50418.0,44.5221,44.5464,44.5059,44.514,50418.0
2017-11-13 13:30:00,54.91,54.98,54.91,54.97,56291.0,44.5059,44.5626,44.5059,44.5545,56291.0
2017-11-13 13:35:00,54.98,55.01,54.96,55.0,25913.0,44.5626,44.587,44.5464,44.5789,25913.0
2017-11-13 13:40:00,55.0,55.0,54.97,54.98,132187.0,44.5789,44.5789,44.5545,44.5626,132187.0
2017-11-13 13:45:00,54.98,54.98,54.94,54.96,32185.0,44.5626,44.5626,44.5302,44.5464,32185.0
2017-11-13 13:50:00,54.96,54.96,54.93,54.94,18911.0,44.5464,44.5464,44.5221,44.5302,18911.0
2017-11-13 13:55:00,54.94,55.08,54.94,55.06,75534.0,44.5302,44.6437,44.5302,44.6275,75534.0
2017-11-13 14:00:00,55.06,55.08,54.96,54.98,47786.0,44.6275,44.6437,44.5464,44.5626,47786.0
2017-11-13 14:05:00,54.99,55.07,54.99,55.02,56148.0,44.5708,44.6356,44.5708,44.5951,56148.0
2017-11-13 14:10:00,55.03,55.11,55.01,55.08,75745.0,44.6032,44.668,44.587,44.6437,75745.0
2017-11-13 14:15:00,55.09,55.1,55.05,55.05,58043.0,44.6518,44.6599,44.6194,44.6194,58043.0
2017-11-13 14:20:00,55.05,55.09,55.05,55.07,33393.0,44.6194,44.6518,44.6194,44.6356,33393.0
2017-11-13 14:25:00,55.06,55.1,55.01,55.04,40753.0,44.6275,44.6599,44.587,44.6113,40753.0
2017-11-13 14:30:00,55.04,55.05,54.99,55.05,86929.0,44.6113,44.6194,44.5708,44.6194,86929.0
2017-11-13 14:35:00,55.04,55.04,55.0,55.01,13335.0,44.6113,44.6113,44.5789,44.587,13335.0
2017-11-13 14:40:00,55.01,55.07,55.0,55.07,23006.0,44.587,44.6356,44.5789,44.6356,23006.0
2017-11-13 14:45:00,55.06,55.13,55.05,55.12,46731.0,44.6275,44.6842,44.6194,44.6761,46731.0
2017-11-13 14:50:00,55.13,55.16,55.07,55.08,83692.0,44.6842,44.7085,44.6356,44.6437,83692.0
2017-11-13 14:55:00,55.07,55.13,55.06,55.12,31953.0,44.6356,44.6842,44.6275,44.6761,31953.0
2017-11-13 15:00:00,55.12,55.15,55.07,55.15,66136.0,44.6761,44.7004,44.6356,44.7004,66136.0
2017-11-13 15:05:00,55.15,55.18,55.13,55.16,43937.0,44.7004,44.7248,44.6842,44.7085,43937.0
2017-11-13 15:10:00,55.16,55.2,55.14,55.16,57990.0,44.7085,44.741,44.6923,44.7085,57990.0
2017-11-13 15:15:00,55.15,55.2,55.15,55.2,134694.0,44.7004,44.741,44.7004,44.741,134694.0
2017-11-13 15:20:00,55.2,55.2,55.15,55.2,55363.0,44.741,44.741,44.7004,44.741,55363.0
2017-11-13 15:25:00,55.2,55.25,55.2,55.22,93281.0,44.741,44.7815,44.741,44.7572,93281.0
2017-11-13 15:30:00,55.22,55.22,55.19,55.22,138821.0,44.7572,44.7572,44.7329,44.7572,138821.0
2017-11-13 15:35:00,55.22,55.22,55.18,55.2,64424.0,44.7572,44.7572,44.7248,44.741,64424.0
2017-11-13 15:40:00,55.2,55.22,55.14,55.14,97259.0,44.741,44.7572,44.6923,44.6923,97259.0
2017-11-13 15:45:00,55.14,55.24,55.13,55.23,229738.0,44.6923,44.7734,44.6842,44.7653,229738.0
2017-11-13 15:50:00,55.23,55.23,55.18,55.18,259918.0,44.7653,44.7653,44.7248,44.7248,259918.0
2017-11-13 15:55:00,55.18,55.2,55.16,55.17,439198.0,44.7248,44.741,44.7085,44.7166,439198.0
2017-11-14 09:30:00,54.87,55.17,54.87,55.14,192137.0,44.4735,44.7166,44.4735,44.6923,192137.0
2017-11-14 09:35:00,55.12,55.34,55.03,55.32,134162.0,44.6761,44.8544,44.6032,44.8382,134162.0
2017-11-14 09:40:00,55.32,55.44,55.3,55.34,128426.0,44.8382,44.9355,44.822,44.8544,128426.0
2017-11-14 09:45:00,55.33,55.45,55.31,55.41,204466.0,44.8463,44.9436,44.8301,44.9112,204466.0
2017-11-14 09:50:00,55.42,55.51,55.37,55.47,181015.0,44.9193,44.9922,44.8788,44.9598,181015.0
2017-11-14 09:55:00,55.47,55.5,55.37,55.4,148025.0,44.9598,44.9841,44.8788,44.9031,148025.0
2017-11-14 10:00:00,55.41,55.43,55.19,55.2,197185.0,44.9112,44.9274,44.7329,44.741,197185.0
2017-11-14 10:05:00,55.2,55.33,55.15,55.28,142524.0,44.741,44.8463,44.7004,44.8058,142524.0
2017-11-14 10:10:00,55.26,55.38,55.23,55.29,166658.0,44.7896,44.8869,44.7653,44.8139,166658.0
2017-11-14 10:15:00,55.29,55.35,55.28,55.31,120145.0,44.8139,44.8625,44.8058,44.8301,120145.0
2017-11-14 10:20:00,55.31,55.33,55.23,55.25,77144.0,44.8301,44.8463,44.7653,44.7815,77144.0
2017-11-14 10:25:00,55.26,55.35,55.25,55.35,141006.0,44.7896,44.8625,44.7815,44.8625,141006.0
2017-11-14 10:30:00,55.35,55.35,55.26,55.31,91482.0,44.8625,44.8625,44.7896,44.8301,91482.0
2017-11-14 10:35:00,55.31,55.38,55.31,55.37,236602.0,44.8301,44.8869,44.8301,44.8788,236602.0
2017-11-14 10:40:00,55.38,55.47,55.36,55.46,82663.0,44.8869,44.9598,44.8706,44.9517,82663.0
2017-11-14 10:45:00,55.46,55.63,55.44,55.63,136011.0,44.9517,45.0895,44.9355,45.0895,136011.0
2017-11-14 10:50:00,55.63,55.69,55.59,55.66,79901.0,45.0895,45.1381,45.0571,45.1138,79901.0
2017-11-14 10:55:00,55.66,55.68,55.6,55.62,65376.0,45.1138,45.13,45.0652,45.0814,65376.0
2017-11-14 11:00:00,55.62,55.63,55.48,55.48,113189.0,45.0814,45.0895,44.9679,44.9679,113189.0
2017-11-14 11:05:00,55.48,55.5,55.46,55.49,62025.0,44.9679,44.9841,44.9517,44.976,62025.0
2017-11-14 11:10:00,55.49,55.6,55.49,55.57,52592.0,44.976,45.0652,44.976,45.0409,52592.0
2017-11-14 11:15:00,55.58,55.58,55.48,55.48,40482.0,45.049,45.049,44.9679,44.9679,40482.0
2017-11-14 11:20:00,55.49,55.51,55.47,55.47,38918.0,44.976,44.9922,44.9598,44.9598,38918.0
2017-11-14 11:25:00,55.47,55.52,55.45,55.52,104455.0,44.9598,45.0003,44.9436,45.0003,104455.0
2017-11-14 11:30:00,55.51,55.53,55.49,55.51,35305.0,44.9922,45.0084,44.976,44.9922,35305.0
2017-11-14 11:35:00,55.51,55.51,55.44,55.48,46669.0,44.9922,44.9922,44.9355,44.9679,46669.0
2017-11-14 11:40:00,55.48,55.48,55.3,55.3,105925.0,44.9679,44.9679,44.822,44.822,105925.0
2017-11-14 11:45:00,55.3,55.42,55.3,55.35,41679.0,44.822,44.9193,44.822,44.8625,41679.0
2017-11-14 11:50:00,55.36,55.42,55.36,55.41,29247.0,44.8706,44.9193,44.8706,44.9112,29247.0
2017-11-14 11:55:00,55.41,55.48,55.39,55.44,136826.0,44.9112,44.9679,44.895,44.9355,136826.0
2017-11-14 12:00:00,55.44,55.49,55.44,55.48,31239.0,44.9355,44.976,44.9355,44.9679,31239.0
2017-11-14 12:05:00,55.49,55.5,55.44,55.45,28808.0,44.976,44.9841,44.9355,44.9436,28808.0
2017-11-14 12:10:00,55.44,55.45,55.39,55.45,24092.0,44.9355,44.9436,44.895,44.9436,24092.0
2017-11-14 12:15:00,55.45,55.49,55.45,55.47,33469.0,44.9436,44.976,44.9436,44.9598,33469.0
2017-11-14 12:20:00,55.47,55.47,55.41,55.44,36442.0,44.9598,44.9598,44.9112,44.9355,36442.0
2017-11-14 12:25:00,55.44,55.45,55.38,55.38,23619.0,44.9355,44.9436,44.8869,44.8869,23619.0
2017-11-14 12:30:00,55.39,55.42,55.36,55.41,32436.0,44.895,44.9193,44.8706,44.9112,32436.0
2017-11-14 12:35:00,55.41,55.45,55.41,55.42,33221.0,44.9112,44.9436,44.9112,44.9193,33221.0
2017-11-14 12:40:00,55.43,55.44,55.38,55.39,13430.0,44.9274,44.9355,44.8869,44.895,13430.0
2017-11-14 12:45:00,55.39,55.41,55.36,55.4,19323.0,44.895,44.9112,44.8706,44.9031,19323.0
2017-11-14 12:50:00,55.4,55.44,55.31,55.32,78580.0,44.9031,44.9355,44.8301,44.8382,78580.0
2017-11-14 12:55:00,55.32,55.35,55.27,55.31,34861.0,44.8382,44.8625,44.7977,44.8301,34861.0
2017-11-14 13:00:00,55.3,55.33,55.28,55.3,37607.0,44.822,44.8463,44.8058,44.822,37607.0
2017-11-14 13:05:00,55.3,55.35,55.27,55.33,31218.0,44.822,44.8625,44.7977,44.8463,31218.0
2017-11-14 13:10:00,55.34,55.42,55.34,55.42,32218.0,44.8544,44.9193,44.8544,44.9193,32218.0
2017-11-14 13:15:00,55.42,55.42,55.36,55.36,18438.0,44.9193,44.9193,44.8706,44.8706,18438.0
2017-11-14 13:20:00,55.37,55.43,55.37,55.37,22319.0,44.8788,44.9274,44.8788,44.8788,22319.0
2017-11-14 13:25:00,55.37,55.41,55.36,55.4,15567.0,44.8788,44.9112,44.8706,44.9031,15567.0
2017-11-14 13:30:00,55.4,55.42,55.37,55.37,34535.0,44.9031,44.9193,44.8788,44.8788,34535.0
2017-11-14 13:35:00,55.37,55.39,55.27,55.32,137165.0,44.8788,44.895,44.7977,44.8382,137165.0
2017-11-14 13:40:00,55.32,55.38,55.32,55.38,16177.0,44.8382,44.8869,44.8382,44.8869,16177.0
2017-11-14 13:45:00,55.38,55.43,55.38,55.43,12752.0,44.8869,44.9274,44.8869,44.9274,12752.0
2017-11-14 13:50:00,55.43,55.43,55.38,55.39,8720.0,44.9274,44.9274,44.8869,44.895,8720.0
2017-11-14 13:55:00,55.39,55.4,55.34,55.35,94593.0,44.895,44.9031,44.8544,44.8625,94593.0
2017-11-14 14:00:00,55.35,55.37,55.34,55.37,22018.0,44.8625,44.8788,44.8544,44.8788,22018.0
2017-11-14 14:05:00,55.36,55.41,55.34,55.41,18079.0,44.8706,44.9112,44.8544,44.9112,18079.0
2017-11-14 14:10:00,55.41,55.51,55.41,55.47,54298.0,44.9112,44.9922,44.9112,44.9598,54298.0
2017-11-14 14:15:00,55.47,55.48,55.4,55.43,19329.0,44.9598,44.9679,44.9031,44.9274,19329.0
2017-11-14 14:20:00,55.43,55.46,55.42,55.44,47008.0,44.9274,44.9517,44.9193,44.9355,47008.0
2017-11-14 14:25:00,55.45,55.49,55.41,55.47,24925.0,44.9436,44.976,44.9112,44.9598,24925.0
2017-11-14 14:30:00,55.47,55.51,55.45,55.48,27992.0,44.9598,44.9922,44.9436,44.9679,27992.0
2017-11-14 14:35:00,55.48,55.52,55.47,55.49,52969.0,44.9679,45.0003,44.9598,44.976,52969.0
2017-11-14 14:40:00,55.5,55.51,55.49,55.5,15038.0,44.9841,44.9922,44.976,44.9841,15038.0
2017-11-14 14:45:00,55.5,55.52,55.45,55.45,27673.0,44.9841,45.0003,44.9436,44.9436,27673.0
2017-11-14 14:50:00,55.46,55.5,55.44,55.5,77108.0,44.9517,44.9841,44.9355,44.9841,77108.0
2017-11-14 14:55:00,55.5,55.5,55.44,55.46,20490.0,44.9841,44.9841,44.9355,44.9517,20490.0
2017-11-14 15:00:00,55.46,55.55,55.46,55.52,27379.0,44.9517,45.0246,44.9517,45.0003,27379.0
2017-11-14 15:05:00,55.52,55.55,55.5,55.51,24980.0,45.0003,45.0246,44.9841,44.9922,24980.0
2017-11-14 15:10:00,55.52,55.54,55.49,55.54,137513.0,45.0003,45.0165,44.976,45.0165,137513.0
2017-11-14 15:15:00,55.55,55.57,55.54,55.56,44189.0,45.0246,45.0409,45.0165,45.0328,44189.0
2017-11-14 15:20:00,55.55,55.57,55.52,55.54,37035.0,45.0246,45.0409,45.0003,45.0165,37035.0
2017-11-14 15:25:00,55.53,55.56,55.51,55.53,66780.0,45.0084,45.0328,44.9922,45.0084,66780.0
2017-11-14 15:30:00,55.52,55.58,55.51,55.58,57766.0,45.0003,45.049,44.9922,45.049,57766.0
2017-11-14 15:35:00,55.58,55.62,55.55,55.55,86293.0,45.049,45.0814,45.0246,45.0246,86293.0
2017-11-14 15:40:00,55.55,55.59,55.52,55.59,63685.0,45.0246,45.0571,45.0003,45.0571,63685.0
2017-11-14 15:45:00,55.58,55.61,55.55,55.59,76278.0,45.049,45.0733,45.0246,45.0571,76278.0
2017-11-14 15:50:00,55.6,55.64,55.58,55.63,400587.0,45.0652,45.0976,45.049,45.0895,400587.0
2017-11-14 15:55:00,55.63,55.64,55.62,55.64,635744.0,45.0895,45.0976,45.0814,45.0976,635744.0
2017-11-15 09:30:00,55.0,55.06,54.82,55.0,93656.0,44.5789,44.6275,44.433,44.5789,93656.0
2017-11-15 09:35:00,55.01,55.09,54.86,54.93,50871.0,44.587,44.6518,44.4654,44.5221,50871.0
2017-11-15 09:40:00,54.91,54.93,54.82,54.85,43993.0,44.5059,44.5221,44.433,44.4573,43993.0
2017-11-15 09:45:00,54.83,55.19,54.83,55.15,55358.0,44.4411,44.7329,44.4411,44.7004,55358.0
2017-11-15 09:50:00,55.15,55.24,55.14,55.23,139501.0,44.7004,44.7734,44.6923,44.7653,139501.0
2017-11-15 09:55:00,55.24,55.33,55.16,55.16,169167.0,44.7734,44.8463,44.7085,44.7085,169167.0
2017-11-15 10:00:00,55.16,55.25,55.11,55.23,192476.0,44.7085,44.7815,44.668,44.7653,192476.0
2017-11-15 10:05:00,55.22,55.51,55.22,55.44,89896.0,44.7572,44.9922,44.7572,44.9355,89896.0
2017-11-15 10:10:00,55.44,55.62,55.44,55.54,171461.0,44.9355,45.0814,44.9355,45.0165,171461.0
2017-11-15 10:15:00,55.54,55.63,55.53,55.59,92160.0,45.0165,45.0895,45.0084,45.0571,92160.0
2017-11-15 10:20:00,55.59,55.7,55.57,55.68,38163.0,45.0571,45.1462,45.0409,45.13,38163.0
2017-11-15 10:25:00,55.67,55.72,55.55,55.55,48010.0,45.1219,45.1624,45.0246,45.0246,48010.0
2017-11-15 10:30:00,55.56,55.62,55.51,55.6,99549.0,45.0328,45.0814,44.9922,45.0652,99549.0
2017-11-15 10:35:00,55.59,55.73,55.56,55.68,126010.0,45.0571,45.1705,45.0328,45.13,126010.0
2017-11-15 10:40:00,55.68,55.74,55.64,55.72,76277.0,45.13,45.1786,45.0976,45.1624,76277.0
2017-11-15 10:45:00,55.71,55.75,55.59,55.62,80657.0,45.1543,45.1868,45.0571,45.0814,80657.0
2017-11-15 10:50:00,55.62,55.65,55.57,55.63,44607.0,45.0814,45.1057,45.0409,45.0895,44607.0
2017-11-15 10:55:00,55.63,55.81,55.62,55.8,39658.0,45.0895,45.2354,45.0814,45.2273,39658.0
2017-11-15 11:00:00,55.8,55.84,55.79,55.82,99892.0,45.2273,45.2597,45.2192,45.2435,99892.0
2017-11-15 11:05:00,55.82,55.84,55.79,55.81,54638.0,45.2435,45.2597,45.2192,45.2354,54638.0
2017-11-15 11:10:00,55.82,55.9,55.81,55.84,67361.0,45.2435,45.3083,45.2354,45.2597,67361.0
2017-11-15 11:15:00,55.85,55.98,55.85,55.93,34113.0,45.2678,45.3732,45.2678,45.3326,34113.0
2017-11-15 11:20:00,55.93,56.0,55.92,56.0,95014.0,45.3326,45.3894,45.3245,45.3894,95014.0
2017-11-15 11:25:00,56.0,56.05,55.96,55.97,75683.0,45.3894,45.4299,45.357,45.3651,75683.0
2017-11-15 11:30:00,55.97,55.97,55.9,55.92,37220.0,45.3651,45.3651,45.3083,45.3245,37220.0
2017-11-15 11:35:00,55.92,55.92,55.82,55.82,43116.0,45.3245,45.3245,45.2435,45.2435,43116.0
2017-11-15 11:40:00,55.82,55.88,55.82,55.87,67747.0,45.2435,45.2921,45.2435,45.284,67747.0
2017-11-15 11:45:00,55.86,55.92,55.85,55.87,15870.0,45.2759,45.3245,45.2678,45.284,15870.0
2017-11-15 11:50:00,55.87,55.9,55.85,55.88,36184.0,45.284,45.3083,45.2678,45.2921,36184.0
2017-11-15 11:55:00,55.87,55.89,55.85,55.89,18350.0,45.284,45.3002,45.2678,45.3002,18350.0
2017-11-15 12:00:00,55.88,55.9,55.77,55.78,105925.0,45.2921,45.3083,45.203,45.2111,105925.0
2017-11-15 12:05:00,55.78,55.86,55.78,55.83,110323.0,45.2111,45.2759,45.2111,45.2516,110323.0
2017-11-15 12:10:00,55.83,55.85,55.81,55.84,51373.0,45.2516,45.2678,45.2354,45.2597,51373.0
2017-11-15 12:15:00,55.84,55.91,55.83,55.91,57798.0,45.2597,45.3164,45.2516,45.3164,57798.0
2017-11-15 12:20:00,55.91,55.93,55.87,55.9,54740.0,45.3164,45.3326,45.284,45.3083,54740.0
2017-11-15 12:25:00,55.89,55.93,55.89,55.91,55226.0,45.3002,45.3326,45.3002,45.3164,55226.0
2017-11-15 12:30:00,55.91,55.91,55.87,55.88,39027.0,45.3164,45.3164,45.284,45.2921,39027.0
2017-11-15 12:35:00,55.88,55.91,55.87,55.9,22710.0,45.2921,45.3164,45.284,45.3083,22710.0
2017-11-15 12:40:00,55.9,55.91,55.85,55.88,9537.0,45.3083,45.3164,45.2678,45.2921,9537.0
2017-11-15 12:45:00,55.88,55.89,55.83,55.89,141483.0,45.2921,45.3002,45.2516,45.3002,141483.0
2017-11-15 12:50:00,55.89,55.9,55.83,55.83,35200.0,45.3002,45.3083,45.2516,45.2516,35200.0
2017-11-15 12:55:00,55.84,55.87,55.84,55.85,14981.0,45.2597,45.284,45.2597,45.2678,14981.0
2017-11-15 13:00:00,55.85,55.9,55.84,55.9,17882.0,45.2678,45.3083,45.2597,45.3083,17882.0
2017-11-15 13:05:00,55.91,55.92,55.83,55.84,55152.0,45.3164,45.3245,45.2516,45.2597,55152.0
2017-11-15 13:10:00,55.83,55.85,55.8,55.83,41699.0,45.2516,45.2678,45.2273,45.2516,41699.0
2017-11-15 13:15:00,55.82,55.88,55.82,55.87,15027.0,45.2435,45.2921,45.2435,45.284,15027.0
2017-11-15 13:20:00,55.87,55.88,55.81,55.85,10468.0,45.284,45.2921,45.2354,45.2678,10468.0
2017-11-15 13:25:00,55.85,55.86,55.8,55.8,10095.0,45.2678,45.2759,45.2273,45.2273,10095.0
2017-11-15 13:30:00,55.81,55.83,55.8,55.82,6759.0,45.2354,45.2516,45.2273,45.2435,6759.0
2017-11-15 13:35:00,55.82,55.85,55.81,55.85,12234.0,45.2435,45.2678,45.2354,45.2678,12234.0
2017-11-15 13:40:00,55.85,55.91,55.84,55.9,11582.0,45.2678,45.3164,45.2597,45.3083,11582.0
2017-11-15 13:45:00,55.9,55.9,55.82,55.82,21690.0,45.3083,45.3083,45.2435,45.2435,21690.0
2017-11-15 13:50:00,55.82,55.82,55.65,55.71,39036.0,45.2435,45.2435,45.1057,45.1543,39036.0
2017-11-15 13:55:00,55.7,55.72,55.64,55.68,29488.0,45.1462,45.1624,45.0976,45.13,29488.0
2017-11-15 14:00:00,55.68,55.73,55.67,55.7,14492.0,45.13,45.1705,45.1219,45.1462,14492.0
2017-11-15 14:05:00,55.7,55.72,55.65,55.67,12009.0,45.1462,45.1624,45.1057,45.1219,12009.0
2017-11-15 14:10:00,55.67,55.7,55.66,55.69,13679.0,45.1219,45.1462,45.1138,45.1381,13679.0
2017-11-15 14:15:00,55.68,55.69,55.62,55.65,18356.0,45.13,45.1381,45.0814,45.1057,18356.0
2017-11-15 14:20:00,55.66,55.71,55.66,55.66,13300.0,45.1138,45.1543,45.1138,45.1138,13300.0
2017-11-15 14:25:00,55.66,55.73,55.65,55.72,20358.0,45.1138,45.1705,45.1057,45.1624,20358.0
2017-11-15 14:30:00,55.71,55.75,55.68,55.75,17530.0,45.1543,45.1868,45.13,45.1868,17530.0
2017-11-15 14:35:00,55.75,55.81,55.72,55.76,13371.0,45.1868,45.2354,45.1624,45.1949,13371.0
2017-11-15 14:40:00,55.76,55.78,55.75,55.77,17530.0,45.1949,45.2111,45.1868,45.203,17530.0
2017-11-15 14:45:00,55.77,55.8,55.75,55.76,12672.0,45.203,45.2273,45.1868,45.1949,12672.0
2017-11-15 14:50:00,55.76,55.76,55.71,55.71,21288.0,45.1949,45.1949,45.1543,45.1543,21288.0
2017-11-15 14:55:00,55.71,55.71,55.67,55.68,29930.0,45.1543,45.1543,45.1219,45.13,29930.0
2017-11-15 15:00:00,55.69,55.76,55.69,55.71,15096.0,45.1381,45.1949,45.1381,45.1543,15096.0
2017-11-15 15:05:00,55.71,55.71,55.64,55.65,52818.0,45.1543,45.1543,45.0976,45.1057,52818.0
2017-11-15 15:10:00,55.65,55.72,55.63,55.72,41563.0,45.1057,45.1624,45.0895,45.1624,41563.0
2017-11-15 15:15:00,55.72,55.73,55.68,55.69,176523.0,45.1624,45.1705,45.13,45.1381,176523.0
2017-11-15 15:20:00,55.7,55.74,55.63,55.64,50926.0,45.1462,45.1786,45.0895,45.0976,50926.0
2017-11-15 15:25:00,55.64,55.64,55.55,55.59,117753.0,45.0976,45.0976,45.0246,45.0571,117753.0
2017-11-15 15:30:00,55.59,55.66,55.58,55.64,40019.0,45.0571,45.1138,45.049,45.0976,40019.0
2017-11-15 15:35:00,55.64,55.77,55.64,55.76,41689.0,45.0976,45.203,45.0976,45.1949,41689.0
2017-11-15 15:40:00,55.75,55.76,55.69,55.72,94940.0,45.1868,45.1949,45.1381,45.1624,94940.0
2017-11-15 15:45:00,55.72,55.79,55.72,55.75,163376.0,45.1624,45.2192,45.1624,45.1868,163376.0
2017-11-15 15:50:00,55.75,55.75,55.65,55.66,102051.0,45.1868,45.1868,45.1057,45.1138,102051.0
2017-11-15 15:55:00,55.66,55.69,55.63,55.65,209396.0,45.1138,45.1381,45.0895,45.1057,209396.0
2017-11-16 09:30:00,56.0,56.05,55.86,55.99,75649.0,45.3894,45.4299,45.2759,45.3813,75649.0
2017-11-16 09:35:00,56.0,56.09,55.87,55.92,117938.0,45.3894,45.4623,45.284,45.3245,117938.0
2017-11-16 09:40:00,55.92,55.93,55.76,55.85,76975.0,45.3245,45.3326,45.1949,45.2678,76975.0
2017-11-16 09:45:00,55.83,55.88,55.73,55.88,40839.0,45.2516,45.2921,45.1705,45.2921,40839.0
2017-11-16 09:50:00,55.87,55.87,55.76,55.77,22559.0,45.284,45.284,45.1949,45.203,22559.0
2017-11-16 09:55:00,55.76,55.82,55.74,55.76,57957.0,45.1949,45.2435,45.1786,45.1949,57957.0
2017-11-16 10:00:00,55.75,55.8,55.69,55.79,74473.0,45.1868,45.2273,45.1381,45.2192,74473.0
2017-11-16 10:05:00,55.8,55.82,55.73,55.74,76791.0,45.2273,45.2435,45.1705,45.1786,76791.0
2017-11-16 10:10:00,55.73,55.74,55.62,55.63,51990.0,45.1705,45.1786,45.0814,45.0895,51990.0
2017-11-16 10:15:00,55.62,55.83,55.62,55.79,56616.0,45.0814,45.2516,45.0814,45.2192,56616.0
2017-11-16 10:20:00,55.77,55.79,55.71,55.72,39457.0,45.203,45.2192,45.1543,45.1624,39457.0
2017-11-16 10:25:00,55.73,55.79,55.7,55.73,50641.0,45.1705,45.2192,45.1462,45.1705,50641.0
2017-11-16 10:30:00,55.72,55.78,55.7,55.71,31101.0,45.1624,45.2111,45.1462,45.1543,31101.0
2017-11-16 10:35:00,55.71,55.83,55.7,55.79,69883.0,45.1543,45.2516,45.1462,45.2192,69883.0
2017-11-16 10:40:00,55.79,55.94,55.78,55.92,36578.0,45.2192,45.3408,45.2111,45.3245,36578.0
2017-11-16 10:45:00,55.93,55.96,55.88,55.9,73694.0,45.3326,45.357,45.2921,45.3083,73694.0
2017-11-16 10:50:00,55.9,56.0,55.89,55.94,99552.0,45.3083,45.3894,45.3002,45.3408,99552.0
2017-11-16 10:55:00,55.93,55.98,55.85,55.87,37568.0,45.3326,45.3732,45.2678,45.284,37568.0
2017-11-16 11:00:00,55.87,55.89,55.81,55.84,35843.0,45.284,45.3002,45.2354,45.2597,35843.0
2017-11-16 11:05:00,55.84,55.93,55.83,55.88,39805.0,45.2597,45.3326,45.2516,45.2921,39805.0
2017-11-16 11:10:00,55.87,55.89,55.84,55.85,39242.0,45.284,45.3002,45.2597,45.2678,39242.0
2017-11-16 11:15:00,55.85,55.86,55.78,55.83,23612.0,45.2678,45.2759,45.2111,45.2516,23612.0
2017-11-16 11:20:00,55.83,55.83,55.71,55.72,26678.0,45.2516,45.2516,45.1543,45.1624,26678.0
2017-11-16 11:25:00,55.72,55.81,55.72,55.74,80678.0,45.1624,45.2354,45.1624,45.1786,80678.0
2017-11-16 11:30:00,55.74,55.75,55.67,55.75,39550.0,45.1786,45.1868,45.1219,45.1868,39550.0
2017-11-16 11:35:00,55.75,55.8,55.74,55.75,83600.0,45.1868,45.2273,45.1786,45.1868,83600.0
2017-11-16 11:40:00,55.75,55.81,55.74,55.8,46027.0,45.1868,45.2354,45.1786,45.2273,46027.0
2017-11-16 11:45:00,55.8,55.83,55.75,55.8,12855.0,45.2273,45.2516,45.1868,45.2273,12855.0
2017-11-16 11:50:00,55.8,55.81,55.76,55.81,16704.0,45.2273,45.2354,45.1949,45.2354,16704.0
2017-11-16 11:55:00,55.8,55.83,55.8,55.83,8791.0,45.2273,45.2516,45.2273,45.2516,8791.0
2017-11-16 12:00:00,55.82,55.88,55.81,55.86,50183.0,45.2435,45.2921,45.2354,45.2759,50183.0
2017-11-16 12:05:00,55.86,55.86,55.81,55.83,28378.0,45.2759,45.2759,45.2354,45.2516,28378.0
2017-11-16 12:10:00,55.83,55.84,55.79,55.81,24003.0,45.2516,45.2597,45.2192,45.2354,24003.0
2017-11-16 12:15:00,55.8,55.83,55.79,55.83,13592.0,45.2273,45.2516,45.2192,45.2516,13592.0
2017-11-16 12:20:00,55.83,55.84,55.78,55.8,31966.0,45.2516,45.2597,45.2111,45.2273,31966.0
2017-11-16 12:25:00,55.81,55.94,55.8,55.94,101912.0,45.2354,45.3408,45.2273,45.3408,101912.0
2017-11-16 12:30:00,55.94,55.96,55.89,55.94,30349.0,45.3408,45.357,45.3002,45.3408,30349.0
2017-11-16 12:35:00,55.93,55.98,55.91,55.91,44826.0,45.3326,45.3732,45.3164,45.3164,44826.0
2017-11-16 12:40:00,55.91,55.92,55.84,55.9,22230.0,45.3164,45.3245,45.2597,45.3083,22230.0
2017-11-16 12:45:00,55.89,55.95,55.89,55.95,23036.0,45.3002,45.3489,45.3002,45.3489,23036.0
2017-11-16 12:50:00,55.96,55.98,55.94,55.96,12083.0,45.357,45.3732,45.3408,45.357,12083.0
2017-11-16 12:55:00,55.95,55.98,55.92,55.97,18639.0,45.3489,45.3732,45.3245,45.3651,18639.0
2017-11-16 13:00:00,55.97,56.02,55.97,56.02,15883.0,45.3651,45.4056,45.3651,45.4056,15883.0
2017-11-16 13:05:00,56.03,56.05,56.0,56.02,27802.0,45.4137,45.4299,45.3894,45.4056,27802.0
2017-11-16 13:10:00,56.02,56.06,55.96,55.97,38769.0,45.4056,45.438,45.357,45.3651,38769.0
2017-11-16 13:15:00,55.97,55.99,55.96,55.97,11720.0,45.3651,45.3813,45.357,45.3651,11720.0
2017-11-16 13:20:00,55.97,55.97,55.92,55.93,20731.0,45.3651,45.3651,45.3245,45.3326,20731.0
2017-11-16 13:25:00,55.92,55.95,55.9,55.94,34986.0,45.3245,45.3489,45.3083,45.3408,34986.0
2017-11-16 13:30:00,55.94,55.96,55.91,55.95,33825.0,45.3408,45.357,45.3164,45.3489,33825.0
2017-11-16 13:35:00,55.95,55.97,55.93,55.94,31088.0,45.3489,45.3651,45.3326,45.3408,31088.0
2017-11-16 13:40:00,55.94,55.94,55.89,55.91,25911.0,45.3408,45.3408,45.3002,45.3164,25911.0
2017-11-16 13:45:00,55.91,55.92,55.82,55.83,28142.0,45.3164,45.3245,45.2435,45.2516,28142.0
2017-11-16 13:50:00,55.84,55.88,55.8,55.84,18118.0,45.2597,45.2921,45.2273,45.2597,18118.0
2017-11-16 13:55:00,55.85,55.87,55.83,55.87,13556.0,45.2678,45.284,45.2516,45.284,13556.0
2017-11-16 14:00:00,55.86,55.91,55.86,55.88,14500.0,45.2759,45.3164,45.2759,45.2921,14500.0
2017-11-16 14:05:00,55.89,55.9,55.85,55.86,18393.0,45.3002,45.3083,45.2678,45.2759,18393.0
2017-11-16 14:10:00,55.86,55.94,55.85,55.94,22889.0,45.2759,45.3408,45.2678,45.3408,22889.0
2017-11-16 14:15:00,55.94,55.96,55.9,55.9,40534.0,45.3408,45.357,45.3083,45.3083,40534.0
2017-11-16 14:20:00,55.89,55.9,55.85,55.87,13776.0,45.3002,45.3083,45.2678,45.284,13776.0
2017-11-16 14:25:00,55.87,55.87,55.79,55.82,21156.0,45.284,45.284,45.2192,45.2435,21156.0
2017-11-16 14:30:00,55.83,55.86,55.79,55.83,25344.0,45.2516,45.2759,45.2192,45.2516,25344.0
2017-11-16 14:35:00,55.84,55.87,55.82,55.87,25328.0,45.2597,45.284,45.2435,45.284,25328.0
2017-11-16 14:40:00,55.87,55.87,55.79,55.8,17990.0,45.284,45.284,45.2192,45.2273,17990.0
2017-11-16 14:45:00,55.81,55.83,55.79,55.82,26000.0,45.2354,45.2516,45.2192,45.2435,26000.0
2017-11-16 14:50:00,55.82,55.82,55.74,55.74,33198.0,45.2435,45.2435,45.1786,45.1786,33198.0
2017-11-16 14:55:00,55.75,55.77,55.72,55.73,41399.0,45.1868,45.203,45.1624,45.1705,41399.0
2017-11-16 15:00:00,55.73,55.73,55.69,55.7,27063.0,45.1705,45.1705,45.1381,45.1462,27063.0
2017-11-16 15:05:00,55.71,55.72,55.68,55.71,38226.0,45.1543,45.1624,45.13,45.1543,38226.0
2017-11-16 15:10:00,55.7,55.71,55.67,55.68,53818.0,45.1462,45.1543,45.1219,45.13,53818.0
2017-11-16 15:15:00,55.68,55.68,55.63,55.63,48632.0,45.13,45.13,45.0895,45.0895,48632.0
2017-11-16 15:20:00,55.63,55.67,55.61,55.66,23257.0,45.0895,45.1219,45.0733,45.1138,23257.0
2017-11-16 15:25:00,55.66,55.68,55.63,55.66,47096.0,45.1138,45.13,45.0895,45.1138,47096.0
2017-11-16 15:30:00,55.66,55.66,55.6,55.65,111139.0,45.1138,45.1138,45.0652,45.1057,111139.0
2017-11-16 15:35:00,55.65,55.65,55.61,55.64,81453.0,45.1057,45.1057,45.0733,45.0976,81453.0
2017-11-16 15:40:00,55.64,55.68,55.61,55.63,71562.0,45.0976,45.13,45.0733,45.0895,71562.0
2017-11-16 15:45:00,55.63,55.63,55.57,55.6,69226.0,45.0895,45.0895,45.0409,45.0652,69226.0
2017-11-16 15:50:00,55.6,55.63,55.59,55.63,87893.0,45.0652,45.0895,45.0571,45.0895,87893.0
2017-11-16 15:55:00,55.62,55.65,55.59,55.6,233719.0,45.0814,45.1057,45.0571,45.0652,233719.0
2017-11-17 09:30:00,55.21,55.4,55.2,55.23,116871.0,44.7491,44.9031,44.741,44.7653,116871.0
2017-11-17 09:35:00,55.26,55.42,55.26,55.37,155007.0,44.7896,44.9193,44.7896,44.8788,155007.0
2017-11-17 09:40:00,55.35,55.37,55.18,55.28,130123.0,44.8625,44.8788,44.7248,44.8058,130123.0
2017-11-17 09:45:00,55.28,55.34,55.19,55.32,118915.0,44.8058,44.8544,44.7329,44.8382,118915.0
2017-11-17 09:50:00,55.31,55.33,55.26,55.26,104852.0,44.8301,44.8463,44.7896,44.7896,104852.0
2017-11-17 09:55:00,55.26,55.32,55.24,55.31,53067.0,44.7896,44.8382,44.7734,44.8301,53067.0
2017-11-17 10:00:00,55.31,55.31,55.2,55.27,122607.0,44.8301,44.8301,44.741,44.7977,122607.0
2017-11-17 10:05:00,55.28,55.42,55.27,55.38,82181.0,44.8058,44.9193,44.7977,44.8869,82181.0
2017-11-17 10:10:00,55.38,55.4,55.33,55.35,76589.0,44.8869,44.9031,44.8463,44.8625,76589.0
2017-11-17 10:15:00,55.35,55.38,55.3,55.38,32255.0,44.8625,44.8869,44.822,44.8869,32255.0
2017-11-17 10:20:00,55.39,55.49,55.36,55.48,44751.0,44.895,44.976,44.8706,44.9679,44751.0
2017-11-17 10:25:00,55.48,55.55,55.43,55.55,51170.0,44.9679,45.0246,44.9274,45.0246,51170.0
2017-11-17 10:30:00,55.54,55.57,55.47,55.57,107998.0,45.0165,45.0409,44.9598,45.0409,107998.0
2017-11-17 10:35:00,55.57,55.6,55.54,55.58,80141.0,45.0409,45.0652,45.0165,45.049,80141.0
2017-11-17 10:40:00,55.58,55.59,55.54,55.58,115190.0,45.049,45.0571,45.0165,45.049,115190.0
2017-11-17 10:45:00,55.58,55.66,55.56,55.63,88733.0,45.049,45.1138,45.0328,45.0895,88733.0
2017-11-17 10:50:00,55.63,55.74,55.63,55.65,50748.0,45.0895,45.1786,45.0895,45.1057,50748.0
2017-11-17 10:55:00,55.66,55.7,55.62,55.63,56780.0,45.1138,45.1462,45.0814,45.0895,56780.0
2017-11-17 11:00:00,55.63,55.66,55.58,55.65,70861.0,45.0895,45.1138,45.049,45.1057,70861.0
2017-11-17 11:05:00,55.64,55.68,55.6,55.64,84008.0,45.0976,45.13,45.0652,45.0976,84008.0
2017-11-17 11:10:00,55.65,55.71,55.64,55.7,46493.0,45.1057,45.1543,45.0976,45.1462,46493.0
2017-11-17 11:15:00,55.7,55.72,55.67,55.69,19389.0,45.1462,45.1624,45.1219,45.1381,19389.0
2017-11-17 11:20:00,55.7,55.76,55.67,55.71,74914.0,45.1462,45.1949,45.1219,45.1543,74914.0
2017-11-17 11:25:00,55.71,55.72,55.69,55.72,9154.0,45.1543,45.1624,45.1381,45.1624,9154.0
2017-11-17 11:30:00,55.72,55.78,55.71,55.76,37027.0,45.1624,45.2111,45.1543,45.1949,37027.0
2017-11-17 11:35:00,55.76,55.79,55.73,55.77,22630.0,45.1949,45.2192,45.1705,45.203,22630.0
2017-11-17 11:40:00,55.77,55.86,55.76,55.84,43809.0,45.203,45.2759,45.1949,45.2597,43809.0
2017-11-17 11:45:00,55.85,55.99,55.85,55.95,101910.0,45.2678,45.3813,45.2678,45.3489,101910.0
2017-11-17 11:50:00,55.95,55.99,55.93,55.99,106943.0,45.3489,45.3813,45.3326,45.3813,106943.0
2017-11-17 11:55:00,55.98,56.0,55.96,55.98,28227.0,45.3732,45.3894,45.357,45.3732,28227.0
2017-11-17 12:00:00,55.98,55.98,55.89,55.9,46680.0,45.3732,45.3732,45.3002,45.3083,46680.0
2017-11-17 12:05:00,55.89,55.94,55.88,55.94,16484.0,45.3002,45.3408,45.2921,45.3408,16484.0
2017-11-17 12:10:00,55.93,55.94,55.88,55.9,20834.0,45.3326,45.3408,45.2921,45.3083,20834.0
2017-11-17 12:15:00,55.9,55.96,55.9,55.96,23330.0,45.3083,45.357,45.3083,45.357,23330.0
2017-11-17 12:20:00,55.95,55.96,55.92,55.95,18040.0,45.3489,45.357,45.3245,45.3489,18040.0
2017-11-17 12:25:00,55.96,56.03,55.95,56.03,17208.0,45.357,45.4137,45.3489,45.4137,17208.0
2017-11-17 12:30:00,56.02,56.02,55.97,55.99,17840.0,45.4056,45.4056,45.3651,45.3813,17840.0
2017-11-17 12:35:00,55.99,56.07,55.99,56.07,30841.0,45.3813,45.4461,45.3813,45.4461,30841.0
2017-11-17 12:40:00,56.07,56.09,56.03,56.07,35457.0,45.4461,45.4623,45.4137,45.4461,35457.0
2017-11-17 12:45:00,56.06,56.06,55.99,56.01,21836.0,45.438,45.438,45.3813,45.3975,21836.0
2017-11-17 12:50:00,56.01,56.01,55.94,55.99,89821.0,45.3975,45.3975,45.3408,45.3813,89821.0
2017-11-17 12:55:00,56.0,56.07,56.0,56.06,36372.0,45.3894,45.4461,45.3894,45.438,36372.0
2017-11-17 13:00:00,56.06,56.12,56.04,56.12,58053.0,45.438,45.4866,45.4218,45.4866,58053.0
2017-11-17 13:05:00,56.12,56.15,56.05,56.05,71965.0,45.4866,45.511,45.4299,45.4299,71965.0
2017-11-17 13:10:00,56.05,56.08,56.05,56.06,11930.0,45.4299,45.4542,45.4299,45.438,11930.0
2017-11-17 13:15:00,56.05,56.05,56.01,56.03,124514.0,45.4299,45.4299,45.3975,45.4137,124514.0
2017-11-17 13:20:00,56.03,56.04,56.01,56.01,15276.0,45.4137,45.4218,45.3975,45.3975,15276.0
2017-11-17 13:25:00,56.01,56.04,55.98,56.04,24186.0,45.3975,45.4218,45.3732,45.4218,24186.0
2017-11-17 13:30:00,56.04,56.07,56.02,56.07,20015.0,45.4218,45.4461,45.4056,45.4461,20015.0
2017-11-17 13:35:00,56.07,56.1,56.06,56.1,14355.0,45.4461,45.4704,45.438,45.4704,14355.0
2017-11-17 13:40:00,56.11,56.11,56.05,56.06,15455.0,45.4785,45.4785,45.4299,45.438,15455.0
2017-11-17 13:45:00,56.07,56.08,56.05,56.07,16238.0,45.4461,45.4542,45.4299,45.4461,16238.0
2017-11-17 13:50:00,56.07,56.1,56.02,56.03,26509.0,45.4461,45.4704,45.4056,45.4137,26509.0
2017-11-17 13:55:00,56.03,56.05,55.99,56.03,49294.0,45.4137,45.4299,45.3813,45.4137,49294.0
2017-11-17 14:00:00,56.03,56.06,56.01,56.05,49793.0,45.4137,45.438,45.3975,45.4299,49793.0
2017-11-17 14:05:00,56.05,56.08,56.03,56.08,33280.0,45.4299,45.4542,45.4137,45.4542,33280.0
2017-11-17 14:10:00,56.08,56.1,56.07,56.09,22925.0,45.4542,45.4704,45.4461,45.4623,22925.0
2017-11-17 14:15:00,56.08,56.09,56.03,56.03,36946.0,45.4542,45.4623,45.4137,45.4137,36946.0
2017-11-17 14:20:00,56.04,56.05,56.03,56.03,13539.0,45.4218,45.4299,45.4137,45.4137,13539.0
2017-11-17 14:25:00,56.04,56.07,56.02,56.07,42960.0,45.4218,45.4461,45.4056,45.4461,42960.0
2017-11-17 14:30:00,56.07,56.08,56.02,56.02,22607.0,45.4461,45.4542,45.4056,45.4056,22607.0
2017-11-17 14:35:00,56.03,56.04,56.0,56.0,26143.0,45.4137,45.4218,45.3894,45.3894,26143.0
2017-11-17 14:40:00,56.01,56.01,55.97,56.0,44202.0,45.3975,45.3975,45.3651,45.3894,44202.0
2017-11-17 14:45:00,56.01,56.03,55.97,55.99,56750.0,45.3975,45.4137,45.3651,45.3813,56750.0
2017-11-17 14:50:00,55.99,56.04,55.98,56.02,30032.0,45.3813,45.4218,45.3732,45.4056,30032.0
2017-11-17 14:55:00,56.01,56.02,55.98,56.0,43700.0,45.3975,45.4056,45.3732,45.3894,43700.0
2017-11-17 15:00:00,56.01,56.01,55.92,55.93,25430.0,45.3975,45.3975,45.3245,45.3326,25430.0
2017-11-17 15:05:00,55.92,55.97,55.91,55.96,87448.0,45.3245,45.3651,45.3164,45.357,87448.0
2017-11-17 15:10:00,55.96,56.02,55.95,56.01,69852.0,45.357,45.4056,45.3489,45.3975,69852.0
2017-11-17 15:15:00,56.02,56.02,55.95,55.98,29266.0,45.4056,45.4056,45.3489,45.3732,29266.0
2017-11-17 15:20:00,55.98,55.98,55.94,55.96,123351.0,45.3732,45.3732,45.3408,45.357,123351.0
2017-11-17 15:25:00,55.96,56.0,55.94,55.98,94335.0,45.357,45.3894,45.3408,45.3732,94335.0
2017-11-17 15:30:00,55.98,56.01,55.97,55.99,42853.0,45.3732,45.3975,45.3651,45.3813,42853.0
2017-11-17 15:35:00,55.98,56.03,55.97,56.03,87620.0,45.3732,45.4137,45.3651,45.4137,87620.0
2017-11-17 15:40:00,56.03,56.04,55.95,55.95,51882.0,45.4137,45.4218,45.3489,45.3489,51882.0
2017-11-17 15:45:00,55.96,55.99,55.95,55.97,120632.0,45.357,45.3813,45.3489,45.3651,120632.0
2017-11-17 15:50:00,55.97,55.98,55.96,55.98,88101.0,45.3651,45.3732,45.357,45.3732,88101.0
2017-11-17 15:55:00,55.98,56.01,55.97,56.0,445911.0,45.3732,45.3975,45.3651,45.3894,445911.0
2017-11-20 09:30:00,56.16,56.2,55.94,56.11,49584.0,45.5191,45.5515,45.3408,45.4785,49584.0
2017-11-20 09:35:00,56.12,56.21,56.08,56.11,51510.0,45.4866,45.5596,45.4542,45.4785,51510.0
2017-11-20 09:40:00,56.11,56.2,55.97,56.03,38718.0,45.4785,45.5515,45.3651,45.4137,38718.0
2017-11-20 09:45:00,56.02,56.08,55.98,56.05,55171.0,45.4056,45.4542,45.3732,45.4299,55171.0
2017-11-20 09:50:00,56.04,56.07,55.95,55.96,72043.0,45.4218,45.4461,45.3489,45.357,72043.0
2017-11-20 09:55:00,55.97,56.08,55.95,56.08,43771.0,45.3651,45.4542,45.3489,45.4542,43771.0
2017-11-20 10:00:00,56.07,56.1,55.96,55.98,29238.0,45.4461,45.4704,45.357,45.3732,29238.0
2017-11-20 10:05:00,55.98,56.11,55.98,56.07,41582.0,45.3732,45.4785,45.3732,45.4461,41582.0
2017-11-20 10:10:00,56.07,56.09,56.01,56.04,18592.0,45.4461,45.4623,45.3975,45.4218,18592.0
2017-11-20 10:15:00,56.04,56.13,56.04,56.11,27607.0,45.4218,45.4948,45.4218,45.4785,27607.0
2017-11-20 10:20:00,56.12,56.21,56.11,56.17,53287.0,45.4866,45.5596,45.4785,45.5272,53287.0
2017-11-20 10:25:00,56.16,56.19,56.12,56.13,120095.0,45.5191,45.5434,45.4866,45.4948,120095.0
2017-11-20 10:30:00,56.14,56.19,56.13,56.16,32837.0,45.5029,45.5434,45.4948,45.5191,32837.0
2017-11-20 10:35:00,56.16,56.19,56.13,56.16,69681.0,45.5191,45.5434,45.4948,45.5191,69681.0
2017-11-20 10:40:00,56.16,56.24,56.15,56.24,21637.0,45.5191,45.5839,45.511,45.5839,21637.0
2017-11-20 10:45:00,56.24,56.29,56.23,56.27,25603.0,45.5839,45.6244,45.5758,45.6082,25603.0
2017-11-20 10:50:00,56.27,56.34,56.27,56.31,54153.0,45.6082,45.665,45.6082,45.6406,54153.0
2017-11-20 10:55:00,56.31,56.31,56.22,56.27,35269.0,45.6406,45.6406,45.5677,45.6082,35269.0
2017-11-20 11:00:00,56.27,56.27,56.22,56.25,44352.0,45.6082,45.6082,45.5677,45.592,44352.0
2017-11-20 11:05:00,56.25,56.25,56.2,56.21,38376.0,45.592,45.592,45.5515,45.5596,38376.0
2017-11-20 11:10:00,56.22,56.24,56.18,56.2,40528.0,45.5677,45.5839,45.5353,45.5515,40528.0
2017-11-20 11:15:00,56.21,56.26,56.2,56.21,11986.0,45.5596,45.6001,45.5515,45.5596,11986.0
2017-11-20 11:20:00,56.21,56.25,56.19,56.19,27802.0,45.5596,45.592,45.5434,45.5434,27802.0
2017-11-20 11:25:00,56.18,56.19,56.12,56.14,44653.0,45.5353,45.5434,45.4866,45.5029,44653.0
2017-11-20 11:30:00,56.14,56.17,56.1,56.14,26274.0,45.5029,45.5272,45.4704,45.5029,26274.0
2017-11-20 11:35:00,56.13,56.23,56.13,56.19,80651.0,45.4948,45.5758,45.4948,45.5434,80651.0
2017-11-20 11:40:00,56.19,56.23,56.19,56.19,20321.0,45.5434,45.5758,45.5434,45.5434,20321.0
2017-11-20 11:45:00,56.19,56.2,56.18,56.19,8626.0,45.5434,45.5515,45.5353,45.5434,8626.0
2017-11-20 11:50:00,56.19,56.19,56.11,56.13,73914.0,45.5434,45.5434,45.4785,45.4948,73914.0
2017-11-20 11:55:00,56.13,56.16,56.11,56.15,62888.0,45.4948,45.5191,45.4785,45.511,62888.0
2017-11-20 12:00:00,56.15,56.22,56.15,56.2,85488.0,45.511,45.5677,45.511,45.5515,85488.0
2017-11-20 12:05:00,56.2,56.23,56.2,56.21,17350.0,45.5515,45.5758,45.5515,45.5596,17350.0
2017-11-20 12:10:00,56.2,56.2,56.16,56.16,13526.0,45.5515,45.5515,45.5191,45.5191,13526.0
2017-11-20 12:15:00,56.16,56.18,56.12,56.16,37632.0,45.5191,45.5353,45.4866,45.5191,37632.0
2017-11-20 12:20:00,56.16,56.17,56.11,56.13,21545.0,45.5191,45.5272,45.4785,45.4948,21545.0
2017-11-20 12:25:00,56.13,56.16,56.13,56.14,26986.0,45.4948,45.5191,45.4948,45.5029,26986.0
2017-11-20 12:30:00,56.14,56.15,56.08,56.11,11621.0,45.5029,45.511,45.4542,45.4785,11621.0
2017-11-20 12:35:00,56.11,56.14,56.11,56.14,11062.0,45.4785,45.5029,45.4785,45.5029,11062.0
2017-11-20 12:40:00,56.15,56.17,56.11,56.13,15615.0,45.511,45.5272,45.4785,45.4948,15615.0
2017-11-20 12:45:00,56.13,56.2,56.12,56.19,20780.0,45.4948,45.5515,45.4866,45.5434,20780.0
2017-11-20 12:50:00,56.19,56.19,56.15,56.17,21398.0,45.5434,45.5434,45.511,45.5272,21398.0
2017-11-20 12:55:00,56.16,56.19,56.16,56.17,11877.0,45.5191,45.5434,45.5191,45.5272,11877.0
2017-11-20 13:00:00,56.17,56.19,56.15,56.18,28698.0,45.5272,45.5434,45.511,45.5353,28698.0
2017-11-20 13:05:00,56.18,56.22,56.17,56.18,14204.0,45.5353,45.5677,45.5272,45.5353,14204.0
2017-11-20 13:10:00,56.18,56.2,56.17,56.18,28515.0,45.5353,45.5515,45.5272,45.5353,28515.0
2017-11-20 13:15:00,56.18,56.23,56.18,56.22,9674.0,45.5353,45.5758,45.5353,45.5677,9674.0
2017-11-20 13:20:00,56.22,56.24,56.19,56.22,34650.0,45.5677,45.5839,45.5434,45.5677,34650.0
2017-11-20 13:25:00,56.22,56.26,56.21,56.26,14543.0,45.5677,45.6001,45.5596,45.6001,14543.0
2017-11-20 13:30:00,56.26,56.26,56.22,56.24,20372.0,45.6001,45.6001,45.5677,45.5839,20372.0
2017-11-20 13:35:00,56.25,56.29,56.24,56.29,16439.0,45.592,45.6244,45.5839,45.6244,16439.0
2017-11-20 13:40:00,56.29,56.29,56.27,56.28,11428.0,45.6244,45.6244,45.6082,45.6163,11428.0
2017-11-20 13:45:00,56.28,56.3,56.27,56.3,17055.0,45.6163,45.6325,45.6082,45.6325,17055.0
2017-11-20 13:50:00,56.3,56.31,56.27,56.3,19748.0,45.6325,45.6406,45.6082,45.6325,19748.0
2017-11-20 13:55:00,56.31,56.36,56.3,56.36,16426.0,45.6406,45.6812,45.6325,45.6812,16426.0
2017-11-20 14:00:00,56.35,56.37,56.28,56.28,33757.0,45.6731,45.6893,45.6163,45.6163,33757.0
2017-11-20 14:05:00,56.27,56.31,56.25,56.3,51116.0,45.6082,45.6406,45.592,45.6325,51116.0
2017-11-20 14:10:00,56.3,56.31,56.24,56.29,54324.0,45.6325,45.6406,45.5839,45.6244,54324.0
2017-11-20 14:15:00,56.3,56.32,56.29,56.3,11865.0,45.6325,45.6488,45.6244,45.6325,11865.0
2017-11-20 14:20:00,56.3,56.3,56.24,56.25,18401.0,45.6325,45.6325,45.5839,45.592,18401.0
2017-11-20 14:25:00,56.25,56.33,56.25,56.32,40977.0,45.592,45.6569,45.592,45.6488,40977.0
2017-11-20 14:30:00,56.33,56.36,56.3,56.34,169724.0,45.6569,45.6812,45.6325,45.665,169724.0
2017-11-20 14:35:00,56.34,56.38,56.33,56.35,52916.0,45.665,45.6974,45.6569,45.6731,52916.0
2017-11-20 14:40:00,56.35,56.37,56.33,56.35,23051.0,45.6731,45.6893,45.6569,45.6731,23051.0
2017-11-20 14:45:00,56.34,56.36,56.32,56.34,24294.0,45.665,45.6812,45.6488,45.665,24294.0
2017-11-20 14:50:00,56.33,56.37,56.32,56.37,51035.0,45.6569,45.6893,45.6488,45.6893,51035.0
2017-11-20 14:55:00,56.37,56.39,56.35,56.36,39509.0,45.6893,45.7055,45.6731,45.6812,39509.0
2017-11-20 15:00:00,56.37,56.38,56.33,56.36,18297.0,45.6893,45.6974,45.6569,45.6812,18297.0
2017-11-20 15:05:00,56.36,56.38,56.33,56.34,62409.0,45.6812,45.6974,45.6569,45.665,62409.0
2017-11-20 15:10:00,56.34,56.34,56.29,56.32,84757.0,45.665,45.665,45.6244,45.6488,84757.0
2017-11-20 15:15:00,56.32,56.34,56.3,56.33,43682.0,45.6488,45.665,45.6325,45.6569,43682.0
2017-11-20 15:20:00,56.32,56.33,56.3,56.33,24939.0,45.6488,45.6569,45.6325,45.6569,24939.0
2017-11-20 15:25:00,56.33,56.36,56.32,56.34,38930.0,45.6569,45.6812,45.6488,45.665,38930.0
2017-11-20 15:30:00,56.33,56.35,56.29,56.35,64492.0,45.6569,45.6731,45.6244,45.6731,64492.0
2017-11-20 15:35:00,56.35,56.39,56.32,56.38,105152.0,45.6731,45.7055,45.6488,45.6974,105152.0
2017-11-20 15:40:00,56.37,56.39,56.34,56.35,142714.0,45.6893,45.7055,45.665,45.6731,142714.0
2017-11-20 15:45:00,56.35,56.37,56.33,56.36,104892.0,45.6731,45.6893,45.6569,45.6812,104892.0
2017-11-20 15:50:00,56.35,56.46,56.34,56.46,499751.0,45.6731,45.7622,45.665,45.7622,499751.0
2017-11-20 15:55:00,56.46,56.51,56.45,56.49,858834.0,45.7622,45.8028,45.7541,45.7865,858834.0
2017-11-21 09:30:00,56.7,56.72,56.5,56.57,82845.0,45.9568,45.973,45.7946,45.8514,82845.0
2017-11-21 09:35:00,56.56,56.56,56.34,56.39,43955.0,45.8433,45.8433,45.665,45.7055,43955.0
2017-11-21 09:40:00,56.4,56.44,56.33,56.39,26492.0,45.7136,45.746,45.6569,45.7055,26492.0
2017-11-21 09:45:00,56.38,56.44,56.32,56.42,41266.0,45.6974,45.746,45.6488,45.7298,41266.0
2017-11-21 09:50:00,56.44,56.53,56.34,56.37,56501.0,45.746,45.819,45.665,45.6893,56501.0
2017-11-21 09:55:00,56.36,56.41,56.3,56.37,60991.0,45.6812,45.7217,45.6325,45.6893,60991.0
2017-11-21 10:00:00,56.37,56.39,56.27,56.29,70628.0,45.6893,45.7055,45.6082,45.6244,70628.0
2017-11-21 10:05:00,56.29,56.36,56.28,56.32,83053.0,45.6244,45.6812,45.6163,45.6488,83053.0
2017-11-21 10:10:00,56.33,56.35,56.29,56.34,112128.0,45.6569,45.6731,45.6244,45.665,112128.0
2017-11-21 10:15:00,56.35,56.36,56.27,56.27,241128.0,45.6731,45.6812,45.6082,45.6082,241128.0
2017-11-21 10:20:00,56.26,56.28,56.22,56.27,91150.0,45.6001,45.6163,45.5677,45.6082,91150.0
2017-11-21 10:25:00,56.27,56.37,56.26,56.37,126861.0,45.6082,45.6893,45.6001,45.6893,126861.0
2017-11-21 10:30:00,56.37,56.42,56.3,56.4,199647.0,45.6893,45.7298,45.6325,45.7136,199647.0
2017-11-21 10:35:00,56.4,56.42,56.31,56.31,73029.0,45.7136,45.7298,45.6406,45.6406,73029.0
2017-11-21 10:40:00,56.32,56.36,56.3,56.33,79679.0,45.6488,45.6812,45.6325,45.6569,79679.0
2017-11-21 10:45:00,56.35,56.42,56.35,56.4,46155.0,45.6731,45.7298,45.6731,45.7136,46155.0
2017-11-21 10:50:00,56.4,56.43,56.39,56.39,55057.0,45.7136,45.7379,45.7055,45.7055,55057.0
2017-11-21 10:55:00,56.39,56.43,56.36,56.41,64314.0,45.7055,45.7379,45.6812,45.7217,64314.0
2017-11-21 11:00:00,56.42,56.43,56.36,56.37,91204.0,45.7298,45.7379,45.6812,45.6893,91204.0
2017-11-21 11:05:00,56.37,56.38,56.3,56.36,63833.0,45.6893,45.6974,45.6325,45.6812,63833.0
2017-11-21 11:10:00,56.36,56.4,56.28,56.28,45841.0,45.6812,45.7136,45.6163,45.6163,45841.0
2017-11-21 11:15:00,56.29,56.33,56.26,56.33,67374.0,45.6244,45.6569,45.6001,45.6569,67374.0
2017-11-21 11:20:00,56.34,56.38,56.33,56.33,64359.0,45.665,45.6974,45.6569,45.6569,64359.0
2017-11-21 11:25:00,56.34,56.38,56.33,56.36,40926.0,45.665,45.6974,45.6569,45.6812,40926.0
2017-11-21 11:30:00,56.36,56.37,56.31,56.34,33807.0,45.6812,45.6893,45.6406,45.665,33807.0
2017-11-21 11:35:00,56.34,56.34,56.26,56.28,66152.0,45.665,45.665,45.6001,45.6163,66152.0
2017-11-21 11:40:00,56.28,56.32,56.28,56.29,234915.0,45.6163,45.6488,45.6163,45.6244,234915.0
2017-11-21 11:45:00,56.29,56.32,56.27,56.3,127180.0,45.6244,45.6488,45.6082,45.6325,127180.0
2017-11-21 11:50:00,56.3,56.3,56.26,56.26,144723.0,45.6325,45.6325,45.6001,45.6001,144723.0
2017-11-21 11:55:00,56.27,56.3,56.25,56.25,133489.0,45.6082,45.6325,45.592,45.592,133489.0
2017-11-21 12:00:00,56.26,56.3,56.25,56.29,26384.0,45.6001,45.6325,45.592,45.6244,26384.0
2017-11-21 12:05:00,56.29,56.34,56.29,56.3,95417.0,45.6244,45.665,45.6244,45.6325,95417.0
2017-11-21 12:10:00,56.3,56.32,56.28,56.31,18115.0,45.6325,45.6488,45.6163,45.6406,18115.0
2017-11-21 12:15:00,56.31,56.34,56.3,56.34,12475.0,45.6406,45.665,45.6325,45.665,12475.0
2017-11-21 12:20:00,56.33,56.33,56.23,56.23,53681.0,45.6569,45.6569,45.5758,45.5758,53681.0
2017-11-21 12:25:00,56.23,56.33,56.22,56.31,92811.0,45.5758,45.6569,45.5677,45.6406,92811.0
2017-11-21 12:30:00,56.31,56.34,56.31,56.34,55146.0,45.6406,45.665,45.6406,45.665,55146.0
2017-11-21 12:35:00,56.34,56.37,56.33,56.36,123167.0,45.665,45.6893,45.6569,45.6812,123167.0
2017-11-21 12:40:00,56.36,56.37,56.33,56.37,85853.0,45.6812,45.6893,45.6569,45.6893,85853.0
2017-11-21 12:45:00,56.36,56.37,56.35,56.36,41766.0,45.6812,45.6893,45.6731,45.6812,41766.0
2017-11-21 12:50:00,56.35,56.36,56.31,56.34,89601.0,45.6731,45.6812,45.6406,45.665,89601.0
2017-11-21 12:55:00,56.34,56.36,56.32,56.32,61888.0,45.665,45.6812,45.6488,45.6488,61888.0
2017-11-21 13:00:00,56.33,56.36,56.32,56.34,69610.0,45.6569,45.6812,45.6488,45.665,69610.0
2017-11-21 13:05:00,56.34,56.37,56.34,56.36,38494.0,45.665,45.6893,45.665,45.6812,38494.0
2017-11-21 13:10:00,56.37,56.38,56.34,56.35,60372.0,45.6893,45.6974,45.665,45.6731,60372.0
2017-11-21 13:15:00,56.35,56.38,56.35,56.38,99809.0,45.6731,45.6974,45.6731,45.6974,99809.0
2017-11-21 13:20:00,56.38,56.4,56.37,56.38,135153.0,45.6974,45.7136,45.6893,45.6974,135153.0
2017-11-21 13:25:00,56.39,56.41,56.37,56.4,34855.0,45.7055,45.7217,45.6893,45.7136,34855.0
2017-11-21 13:30:00,56.41,56.41,56.37,56.39,26742.0,45.7217,45.7217,45.6893,45.7055,26742.0
2017-11-21 13:35:00,56.4,56.41,56.39,56.4,10021.0,45.7136,45.7217,45.7055,45.7136,10021.0
2017-11-21 13:40:00,56.39,56.42,56.39,56.41,9969.0,45.7055,45.7298,45.7055,45.7217,9969.0
2017-11-21 13:45:00,56.4,56.42,56.39,56.41,12686.0,45.7136,45.7298,45.7055,45.7217,12686.0
2017-11-21 13:50:00,56.41,56.45,56.4,56.43,22216.0,45.7217,45.7541,45.7136,45.7379,22216.0
2017-11-21 13:55:00,56.43,56.43,56.38,56.39,34767.0,45.7379,45.7379,45.6974,45.7055,34767.0
2017-11-21 14:00:00,56.38,56.41,56.37,56.4,19296.0,45.6974,45.7217,45.6893,45.7136,19296.0
2017-11-21 14:05:00,56.41,56.46,56.4,56.45,20231.0,45.7217,45.7622,45.7136,45.7541,20231.0
2017-11-21 14:10:00,56.46,56.47,56.39,56.4,55816.0,45.7622,45.7703,45.7055,45.7136,55816.0
2017-11-21 14:15:00,56.4,56.41,56.39,56.4,17177.0,45.7136,45.7217,45.7055,45.7136,17177.0
2017-11-21 14:20:00,56.39,56.44,56.39,56.43,27626.0,45.7055,45.746,45.7055,45.7379,27626.0
2017-11-21 14:25:00,56.43,56.44,56.4,56.41,23610.0,45.7379,45.746,45.7136,45.7217,23610.0
2017-11-21 14:30:00,56.41,56.42,56.37,56.39,49311.0,45.7217,45.7298,45.6893,45.7055,49311.0
2017-11-21 14:35:00,56.39,56.43,56.38,56.41,25295.0,45.7055,45.7379,45.6974,45.7217,25295.0
2017-11-21 14:40:00,56.41,56.41,56.35,56.36,79982.0,45.7217,45.7217,45.6731,45.6812,79982.0
2017-11-21 14:45:00,56.35,56.4,56.35,56.4,32025.0,45.6731,45.7136,45.6731,45.7136,32025.0
2017-11-21 14:50:00,56.41,56.44,56.41,56.44,18753.0,45.7217,45.746,45.7217,45.746,18753.0
2017-11-21 14:55:00,56.43,56.48,56.42,56.47,22587.0,45.7379,45.7784,45.7298,45.7703,22587.0
2017-11-21 15:00:00,56.47,56.48,56.41,56.41,40605.0,45.7703,45.7784,45.7217,45.7217,40605.0
2017-11-21 15:05:00,56.41,56.42,56.4,56.41,42586.0,45.7217,45.7298,45.7136,45.7217,42586.0
2017-11-21 15:10:00,56.41,56.41,56.38,56.4,52671.0,45.7217,45.7217,45.6974,45.7136,52671.0
2017-11-21 15:15:00,56.4,56.42,56.38,56.4,19009.0,45.7136,45.7298,45.6974,45.7136,19009.0
2017-11-21 15:20:00,56.41,56.43,56.39,56.43,27148.0,45.7217,45.7379,45.7055,45.7379,27148.0
2017-11-21 15:25:00,56.42,56.44,56.41,56.44,64999.0,45.7298,45.746,45.7217,45.746,64999.0
2017-11-21 15:30:00,56.44,56.47,56.42,56.44,71413.0,45.746,45.7703,45.7298,45.746,71413.0
2017-11-21 15:35:00,56.45,56.45,56.38,56.39,71954.0,45.7541,45.7541,45.6974,45.7055,71954.0
2017-11-21 15:40:00,56.39,56.41,56.37,56.38,94758.0,45.7055,45.7217,45.6893,45.6974,94758.0
2017-11-21 15:45:00,56.38,56.4,56.37,56.38,85726.0,45.6974,45.7136,45.6893,45.6974,85726.0
2017-11-21 15:50:00,56.39,56.42,56.37,56.38,124160.0,45.7055,45.7298,45.6893,45.6974,124160.0
2017-11-21 15:55:00,56.38,56.47,56.37,56.45,256659.0,45.6974,45.7703,45.6893,45.7541,256659.0
2017-11-22 09:30:00,56.57,56.73,56.42,56.5,19030.0,45.8514,45.9811,45.7298,45.7946,19030.0
2017-11-22 09:35:00,56.51,56.62,56.5,56.54,30691.0,45.8028,45.8919,45.7946,45.8271,30691.0
2017-11-22 09:40:00,56.54,56.61,56.51,56.61,13098.0,45.8271,45.8838,45.8028,45.8838,13098.0
2017-11-22 09:45:00,56.61,56.68,56.59,56.66,17823.0,45.8838,45.9405,45.8676,45.9243,17823.0
2017-11-22 09:50:00,56.66,56.7,56.61,56.61,25687.0,45.9243,45.9568,45.8838,45.8838,25687.0
2017-11-22 09:55:00,56.61,56.64,56.51,56.53,118824.0,45.8838,45.9081,45.8028,45.819,118824.0
2017-11-22 10:00:00,56.53,56.65,56.52,56.61,41675.0,45.819,45.9162,45.8109,45.8838,41675.0
2017-11-22 10:05:00,56.62,56.74,56.62,56.71,69662.0,45.8919,45.9892,45.8919,45.9649,69662.0
2017-11-22 10:10:00,56.7,56.7,56.61,56.65,27033.0,45.9568,45.9568,45.8838,45.9162,27033.0
2017-11-22 10:15:00,56.64,56.67,56.58,56.64,36675.0,45.9081,45.9324,45.8595,45.9081,36675.0
2017-11-22 10:20:00,56.64,56.66,56.58,56.6,67257.0,45.9081,45.9243,45.8595,45.8757,67257.0
2017-11-22 10:25:00,56.59,56.62,56.53,56.61,26390.0,45.8676,45.8919,45.819,45.8838,26390.0
2017-11-22 10:30:00,56.6,56.61,56.53,56.53,17101.0,45.8757,45.8838,45.819,45.819,17101.0
2017-11-22 10:35:00,56.54,56.61,56.53,56.6,29200.0,45.8271,45.8838,45.819,45.8757,29200.0
2017-11-22 10:40:00,56.6,56.66,56.59,56.64,20559.0,45.8757,45.9243,45.8676,45.9081,20559.0
2017-11-22 10:45:00,56.64,56.64,56.56,56.58,32151.0,45.9081,45.9081,45.8433,45.8595,32151.0
2017-11-22 10:50:00,56.58,56.61,56.57,56.59,39896.0,45.8595,45.8838,45.8514,45.8676,39896.0
2017-11-22 10:55:00,56.59,56.64,56.56,56.64,115816.0,45.8676,45.9081,45.8433,45.9081,115816.0
2017-11-22 11:00:00,56.65,56.69,56.64,56.67,65596.0,45.9162,45.9486,45.9081,45.9324,65596.0
2017-11-22 11:05:00,56.67,56.67,56.58,56.58,19559.0,45.9324,45.9324,45.8595,45.8595,19559.0
2017-11-22 11:10:00,56.58,56.58,56.51,56.54,29112.0,45.8595,45.8595,45.8028,45.8271,29112.0
2017-11-22 11:15:00,56.53,56.58,56.5,56.52,32061.0,45.819,45.8595,45.7946,45.8109,32061.0
2017-11-22 11:20:00,56.53,56.53,56.46,56.47,13432.0,45.819,45.819,45.7622,45.7703,13432.0
2017-11-22 11:25:00,56.47,56.47,56.4,56.41,12611.0,45.7703,45.7703,45.7136,45.7217,12611.0
2017-11-22 11:30:00,56.41,56.45,56.39,56.39,14079.0,45.7217,45.7541,45.7055,45.7055,14079.0
2017-11-22 11:35:00,56.4,56.45,56.4,56.45,13209.0,45.7136,45.7541,45.7136,45.7541,13209.0
2017-11-22 11:40:00,56.44,56.44,56.35,56.38,13051.0,45.746,45.746,45.6731,45.6974,13051.0
2017-11-22 11:45:00,56.38,56.39,56.28,56.29,34105.0,45.6974,45.7055,45.6163,45.6244,34105.0
2017-11-22 11:50:00,56.28,56.35,56.26,56.32,27934.0,45.6163,45.6731,45.6001,45.6488,27934.0
2017-11-22 11:55:00,56.33,56.34,56.3,56.33,71386.0,45.6569,45.665,45.6325,45.6569,71386.0
2017-11-22 12:00:00,56.33,56.37,56.32,56.35,115526.0,45.6569,45.6893,45.6488,45.6731,115526.0
2017-11-22 12:05:00,56.36,56.39,56.36,56.38,34278.0,45.6812,45.7055,45.6812,45.6974,34278.0
2017-11-22 12:10:00,56.38,56.4,56.36,56.4,39335.0,45.6974,45.7136,45.6812,45.7136,39335.0
2017-11-22 12:15:00,56.39,56.39,56.35,56.36,29587.0,45.7055,45.7055,45.6731,45.6812,29587.0
2017-11-22 12:20:00,56.34,56.38,56.33,56.36,129206.0,45.665,45.6974,45.6569,45.6812,129206.0
2017-11-22 12:25:00,56.37,56.37,56.35,56.35,33386.0,45.6893,45.6893,45.6731,45.6731,33386.0
2017-11-22 12:30:00,56.35,56.36,56.33,56.35,99531.0,45.6731,45.6812,45.6569,45.6731,99531.0
2017-11-22 12:35:00,56.35,56.38,56.35,56.37,23657.0,45.6731,45.6974,45.6731,45.6893,23657.0
2017-11-22 12:40:00,56.37,56.39,56.36,56.37,72397.0,45.6893,45.7055,45.6812,45.6893,72397.0
2017-11-22 12:45:00,56.38,56.39,56.36,56.38,17876.0,45.6974,45.7055,45.6812,45.6974,17876.0
2017-11-22 12:50:00,56.38,56.42,56.37,56.42,102437.0,45.6974,45.7298,45.6893,45.7298,102437.0
2017-11-22 12:55:00,56.42,56.43,56.41,56.43,8377.0,45.7298,45.7379,45.7217,45.7379,8377.0
2017-11-22 13:00:00,56.43,56.43,56.39,56.4,8580.0,45.7379,45.7379,45.7055,45.7136,8580.0
2017-11-22 13:05:00,56.4,56.4,56.36,56.37,40599.0,45.7136,45.7136,45.6812,45.6893,40599.0
2017-11-22 13:10:00,56.37,56.4,56.36,56.37,33061.0,45.6893,45.7136,45.6812,45.6893,33061.0
2017-11-22 13:15:00,56.37,56.41,56.35,56.37,83677.0,45.6893,45.7217,45.6731,45.6893,83677.0
2017-11-22 13:20:00,56.37,56.39,56.36,56.38,73703.0,45.6893,45.7055,45.6812,45.6974,73703.0
2017-11-22 13:25:00,56.39,56.4,56.37,56.4,25442.0,45.7055,45.7136,45.6893,45.7136,25442.0
2017-11-22 13:30:00,56.39,56.42,56.39,56.39,17824.0,45.7055,45.7298,45.7055,45.7055,17824.0
2017-11-22 13:35:00,56.38,56.41,56.38,56.41,6621.0,45.6974,45.7217,45.6974,45.7217,6621.0
2017-11-22 13:40:00,56.4,56.41,56.37,56.4,9316.0,45.7136,45.7217,45.6893,45.7136,9316.0
2017-11-22 13:45:00,56.4,56.42,56.39,56.39,5221.0,45.7136,45.7298,45.7055,45.7055,5221.0
2017-11-22 13:50:00,56.39,56.41,56.39,56.41,5461.0,45.7055,45.7217,45.7055,45.7217,5461.0
2017-11-22 13:55:00,56.4,56.42,56.4,56.42,11146.0,45.7136,45.7298,45.7136,45.7298,11146.0
2017-11-22 14:00:00,56.42,56.42,56.38,56.41,14583.0,45.7298,45.7298,45.6974,45.7217,14583.0
2017-11-22 14:05:00,56.41,56.41,56.37,56.38,47781.0,45.7217,45.7217,45.6893,45.6974,47781.0
2017-11-22 14:10:00,56.39,56.43,56.37,56.43,28453.0,45.7055,45.7379,45.6893,45.7379,28453.0
2017-11-22 14:15:00,56.41,56.41,56.37,56.38,22666.0,45.7217,45.7217,45.6893,45.6974,22666.0
2017-11-22 14:20:00,56.38,56.41,56.38,56.39,48238.0,45.6974,45.7217,45.6974,45.7055,48238.0
2017-11-22 14:25:00,56.39,56.43,56.36,56.37,95481.0,45.7055,45.7379,45.6812,45.6893,95481.0
2017-11-22 14:30:00,56.37,56.38,56.36,56.36,44037.0,45.6893,45.6974,45.6812,45.6812,44037.0
2017-11-22 14:35:00,56.36,56.43,56.35,56.4,32176.0,45.6812,45.7379,45.6731,45.7136,32176.0
2017-11-22 14:40:00,56.4,56.4,56.36,56.39,14841.0,45.7136,45.7136,45.6812,45.7055,14841.0
2017-11-22 14:45:00,56.39,56.4,56.38,56.39,23605.0,45.7055,45.7136,45.6974,45.7055,23605.0
2017-11-22 14:50:00,56.39,56.42,56.38,56.42,18303.0,45.7055,45.7298,45.6974,45.7298,18303.0
2017-11-22 14:55:00,56.41,56.42,56.36,56.36,20210.0,45.7217,45.7298,45.6812,45.6812,20210.0
2017-11-22 15:00:00,56.36,56.38,56.34,56.37,21978.0,45.6812,45.6974,45.665,45.6893,21978.0
2017-11-22 15:05:00,56.37,56.38,56.36,56.38,11688.0,45.6893,45.6974,45.6812,45.6974,11688.0
2017-11-22 15:10:00,56.38,56.38,56.36,56.37,21919.0,45.6974,45.6974,45.6812,45.6893,21919.0
2017-11-22 15:15:00,56.37,56.37,56.33,56.37,42402.0,45.6893,45.6893,45.6569,45.6893,42402.0
2017-11-22 15:20:00,56.37,56.39,56.33,56.35,20587.0,45.6893,45.7055,45.6569,45.6731,20587.0
2017-11-22 15:25:00,56.34,56.38,56.33,56.36,19538.0,45.665,45.6974,45.6569,45.6812,19538.0
2017-11-22 15:30:00,56.36,56.38,56.33,56.38,34374.0,45.6812,45.6974,45.6569,45.6974,34374.0
2017-11-22 15:35:00,56.37,56.39,56.35,56.36,68027.0,45.6893,45.7055,45.6731,45.6812,68027.0
2017-11-22 15:40:00,56.36,56.39,56.35,56.37,99660.0,45.6812,45.7055,45.6731,45.6893,99660.0
2017-11-22 15:45:00,56.37,56.38,56.35,56.35,211563.0,45.6893,45.6974,45.6731,45.6731,211563.0
2017-11-22 15:50:00,56.36,56.36,56.34,56.36,341668.0,45.6812,45.6812,45.665,45.6812,341668.0
2017-11-22 15:55:00,56.36,56.36,56.27,56.31,229298.0,45.6812,45.6812,45.6082,45.6406,229298.0
2017-11-24 09:30:00,56.59,56.6,56.28,56.32,117608.0,45.8676,45.8757,45.6163,45.6488,117608.0
2017-11-24 09:35:00,56.33,56.39,56.29,56.35,58879.0,45.6569,45.7055,45.6244,45.6731,58879.0
2017-11-24 09:40:00,56.34,56.48,56.28,56.48,60060.0,45.665,45.7784,45.6163,45.7784,60060.0
2017-11-24 09:45:00,56.47,56.49,56.36,56.38,101884.0,45.7703,45.7865,45.6812,45.6974,101884.0
2017-11-24 09:50:00,56.38,56.42,56.35,56.37,55510.0,45.6974,45.7298,45.6731,45.6893,55510.0
2017-11-24 09:55:00,56.37,56.37,56.26,56.29,74237.0,45.6893,45.6893,45.6001,45.6244,74237.0
2017-11-24 10:00:00,56.28,56.33,56.2,56.27,63801.0,45.6163,45.6569,45.5515,45.6082,63801.0
2017-11-24 10:05:00,56.26,56.27,56.21,56.25,10883.0,45.6001,45.6082,45.5596,45.592,10883.0
2017-11-24 10:10:00,56.25,56.28,56.23,56.23,51945.0,45.592,45.6163,45.5758,45.5758,51945.0
2017-11-24 10:15:00,56.22,56.25,56.2,56.23,21600.0,45.5677,45.592,45.5515,45.5758,21600.0
2017-11-24 10:20:00,56.24,56.27,56.16,56.16,53791.0,45.5839,45.6082,45.5191,45.5191,53791.0
2017-11-24 10:25:00,56.16,56.2,56.15,56.15,25311.0,45.5191,45.5515,45.511,45.511,25311.0
2017-11-24 10:30:00,56.13,56.16,56.07,56.1,24410.0,45.4948,45.5191,45.4461,45.4704,24410.0
2017-11-24 10:35:00,56.12,56.12,56.05,56.06,30830.0,45.4866,45.4866,45.4299,45.438,30830.0
2017-11-24 10:40:00,56.07,56.09,56.03,56.05,13770.0,45.4461,45.4623,45.4137,45.4299,13770.0
2017-11-24 10:45:00,56.03,56.03,55.93,55.93,6921.0,45.4137,45.4137,45.3326,45.3326,6921.0
2017-11-24 10:50:00,55.94,55.95,55.89,55.94,23332.0,45.3408,45.3489,45.3002,45.3408,23332.0
2017-11-24 10:55:00,55.94,56.0,55.93,55.99,37731.0,45.3408,45.3894,45.3326,45.3813,37731.0
2017-11-24 11:00:00,55.99,56.04,55.99,56.04,8625.0,45.3813,45.4218,45.3813,45.4218,8625.0
2017-11-24 11:05:00,56.03,56.06,55.97,55.98,9961.0,45.4137,45.438,45.3651,45.3732,9961.0
2017-11-24 11:10:00,55.98,55.99,55.91,55.92,64295.0,45.3732,45.3813,45.3164,45.3245,64295.0
2017-11-24 11:15:00,55.92,55.95,55.9,55.93,11258.0,45.3245,45.3489,45.3083,45.3326,11258.0
2017-11-24 11:20:00,55.93,55.96,55.93,55.95,9118.0,45.3326,45.357,45.3326,45.3489,9118.0
2017-11-24 11:25:00,55.96,55.98,55.95,55.98,7400.0,45.357,45.3732,45.3489,45.3732,7400.0
2017-11-24 11:30:00,55.98,55.99,55.93,55.95,5654.0,45.3732,45.3813,45.3326,45.3489,5654.0
2017-11-24 11:35:00,55.95,56.0,55.94,56.0,17341.0,45.3489,45.3894,45.3408,45.3894,17341.0
2017-11-24 11:40:00,56.0,56.02,55.97,56.01,38602.0,45.3894,45.4056,45.3651,45.3975,38602.0
2017-11-24 11:45:00,56.01,56.03,56.01,56.02,10902.0,45.3975,45.4137,45.3975,45.4056,10902.0
2017-11-24 11:50:00,56.01,56.03,55.99,56.03,10306.0,45.3975,45.4137,45.3813,45.4137,10306.0
2017-11-24 11:55:00,56.03,56.07,56.02,56.04,47143.0,45.4137,45.4461,45.4056,45.4218,47143.0
2017-11-24 12:00:00,56.04,56.04,56.02,56.03,16744.0,45.4218,45.4218,45.4056,45.4137,16744.0
2017-11-24 12:05:00,56.03,56.04,56.0,56.01,22874.0,45.4137,45.4218,45.3894,45.3975,22874.0
2017-11-24 12:10:00,56.01,56.02,56.0,56.0,4300.0,45.3975,45.4056,45.3894,45.3894,4300.0
2017-11-24 12:15:00,56.01,56.01,55.97,55.99,19378.0,45.3975,45.3975,45.3651,45.3813,19378.0
2017-11-24 12:20:00,55.99,56.01,55.96,55.96,8117.0,45.3813,45.3975,45.357,45.357,8117.0
2017-11-24 12:25:00,55.95,56.02,55.94,56.02,15460.0,45.3489,45.4056,45.3408,45.4056,15460.0
2017-11-24 12:30:00,56.02,56.02,55.99,56.01,5966.0,45.4056,45.4056,45.3813,45.3975,5966.0
2017-11-24 12:35:00,56.02,56.05,56.02,56.03,10324.0,45.4056,45.4299,45.4056,45.4137,10324.0
2017-11-24 12:40:00,56.04,56.04,55.97,55.98,30370.0,45.4218,45.4218,45.3651,45.3732,30370.0
2017-11-24 12:45:00,55.98,56.0,55.96,55.98,50263.0,45.3732,45.3894,45.357,45.3732,50263.0
2017-11-24 12:50:00,55.98,56.0,55.97,55.98,81228.0,45.3732,45.3894,45.3651,45.3732,81228.0
2017-11-24 12:55:00,55.98,55.99,55.87,55.91,198107.0,45.3732,45.3813,45.284,45.3164,198107.0
2017-11-27 09:30:00,55.84,56.13,55.83,56.03,152876.0,45.2597,45.4948,45.2516,45.4137,152876.0
2017-11-27 09:35:00,56.06,56.11,55.94,56.09,149016.0,45.438,45.4785,45.3408,45.4623,149016.0
2017-11-27 09:40:00,56.09,56.25,56.09,56.21,150540.0,45.4623,45.592,45.4623,45.5596,150540.0
2017-11-27 09:45:00,56.2,56.29,56.16,56.27,221022.0,45.5515,45.6244,45.5191,45.6082,221022.0
2017-11-27 09:50:00,56.27,56.31,56.2,56.21,108344.0,45.6082,45.6406,45.5515,45.5596,108344.0
2017-11-27 09:55:00,56.21,56.26,56.15,56.15,104062.0,45.5596,45.6001,45.511,45.511,104062.0
2017-11-27 10:00:00,56.16,56.24,56.13,56.23,62947.0,45.5191,45.5839,45.4948,45.5758,62947.0
2017-11-27 10:05:00,56.23,56.23,56.12,56.18,108472.0,45.5758,45.5758,45.4866,45.5353,108472.0
2017-11-27 10:10:00,56.17,56.26,56.17,56.21,91091.0,45.5272,45.6001,45.5272,45.5596,91091.0
2017-11-27 10:15:00,56.21,56.32,56.2,56.3,170399.0,45.5596,45.6488,45.5515,45.6325,170399.0
2017-11-27 10:20:00,56.3,56.32,56.28,56.3,139139.0,45.6325,45.6488,45.6163,45.6325,139139.0
2017-11-27 10:25:00,56.3,56.33,56.29,56.3,114446.0,45.6325,45.6569,45.6244,45.6325,114446.0
2017-11-27 10:30:00,56.3,56.33,56.27,56.29,54451.0,45.6325,45.6569,45.6082,45.6244,54451.0
2017-11-27 10:35:00,56.29,56.29,56.24,56.27,23756.0,45.6244,45.6244,45.5839,45.6082,23756.0
2017-11-27 10:40:00,56.26,56.27,56.23,56.26,61668.0,45.6001,45.6082,45.5758,45.6001,61668.0
2017-11-27 10:45:00,56.25,56.26,56.2,56.2,28623.0,45.592,45.6001,45.5515,45.5515,28623.0
2017-11-27 10:50:00,56.19,56.22,56.18,56.2,25276.0,45.5434,45.5677,45.5353,45.5515,25276.0
2017-11-27 10:55:00,56.2,56.21,56.19,56.21,79548.0,45.5515,45.5596,45.5434,45.5596,79548.0
2017-11-27 11:00:00,56.2,56.2,56.15,56.15,91559.0,45.5515,45.5515,45.511,45.511,91559.0
2017-11-27 11:05:00,56.15,56.16,56.13,56.15,88325.0,45.511,45.5191,45.4948,45.511,88325.0
2017-11-27 11:10:00,56.14,56.14,56.1,56.11,150653.0,45.5029,45.5029,45.4704,45.4785,150653.0
2017-11-27 11:15:00,56.11,56.12,56.02,56.02,57456.0,45.4785,45.4866,45.4056,45.4056,57456.0
2017-11-27 11:20:00,56.01,56.03,55.99,56.0,48943.0,45.3975,45.4137,45.3813,45.3894,48943.0
2017-11-27 11:25:00,55.99,56.01,55.96,56.01,148468.0,45.3813,45.3975,45.357,45.3975,148468.0
2017-11-27 11:30:00,56.0,56.03,55.99,56.01,95760.0,45.3894,45.4137,45.3813,45.3975,95760.0
2017-11-27 11:35:00,56.0,56.01,55.96,55.98,89881.0,45.3894,45.3975,45.357,45.3732,89881.0
2017-11-27 11:40:00,55.98,55.99,55.96,55.98,102439.0,45.3732,45.3813,45.357,45.3732,102439.0
2017-11-27 11:45:00,55.98,56.05,55.97,56.02,97965.0,45.3732,45.4299,45.3651,45.4056,97965.0
2017-11-27 11:50:00,56.03,56.06,56.02,56.06,166656.0,45.4137,45.438,45.4056,45.438,166656.0
2017-11-27 11:55:00,56.05,56.08,56.03,56.08,25316.0,45.4299,45.4542,45.4137,45.4542,25316.0
2017-11-27 12:00:00,56.08,56.08,56.02,56.05,13917.0,45.4542,45.4542,45.4056,45.4299,13917.0
2017-11-27 12:05:00,56.05,56.08,56.03,56.07,65725.0,45.4299,45.4542,45.4137,45.4461,65725.0
2017-11-27 12:10:00,56.07,56.08,56.04,56.06,23789.0,45.4461,45.4542,45.4218,45.438,23789.0
2017-11-27 12:15:00,56.06,56.09,56.04,56.06,19228.0,45.438,45.4623,45.4218,45.438,19228.0
2017-11-27 12:20:00,56.05,56.08,56.04,56.05,12906.0,45.4299,45.4542,45.4218,45.4299,12906.0
2017-11-27 12:25:00,56.05,56.05,55.98,56.0,15170.0,45.4299,45.4299,45.3732,45.3894,15170.0
2017-11-27 12:30:00,56.0,56.06,56.0,56.04,78585.0,45.3894,45.438,45.3894,45.4218,78585.0
2017-11-27 12:35:00,56.04,56.07,56.04,56.04,14514.0,45.4218,45.4461,45.4218,45.4218,14514.0
2017-11-27 12:40:00,56.04,56.05,56.01,56.02,20706.0,45.4218,45.4299,45.3975,45.4056,20706.0
2017-11-27 12:45:00,56.02,56.05,56.02,56.04,10377.0,45.4056,45.4299,45.4056,45.4218,10377.0
2017-11-27 12:50:00,56.05,56.08,56.03,56.05,22664.0,45.4299,45.4542,45.4137,45.4299,22664.0
2017-11-27 12:55:00,56.06,56.08,56.05,56.07,5552.0,45.438,45.4542,45.4299,45.4461,5552.0
2017-11-27 13:00:00,56.06,56.16,56.06,56.15,28565.0,45.438,45.5191,45.438,45.511,28565.0
2017-11-27 13:05:00,56.15,56.18,56.14,56.18,8714.0,45.511,45.5353,45.5029,45.5353,8714.0
2017-11-27 13:10:00,56.16,56.2,56.16,56.18,10807.0,45.5191,45.5515,45.5191,45.5353,10807.0
2017-11-27 13:15:00,56.19,56.24,56.19,56.2,77212.0,45.5434,45.5839,45.5434,45.5515,77212.0
2017-11-27 13:20:00,56.2,56.2,56.17,56.19,41725.0,45.5515,45.5515,45.5272,45.5434,41725.0
2017-11-27 13:25:00,56.18,56.19,56.13,56.16,24193.0,45.5353,45.5434,45.4948,45.5191,24193.0
2017-11-27 13:30:00,56.17,56.19,56.15,56.15,7284.0,45.5272,45.5434,45.511,45.511,7284.0
2017-11-27 13:35:00,56.15,56.17,56.14,56.17,29082.0,45.511,45.5272,45.5029,45.5272,29082.0
2017-11-27 13:40:00,56.16,56.19,56.15,56.18,22294.0,45.5191,45.5434,45.511,45.5353,22294.0
2017-11-27 13:45:00,56.18,56.18,56.14,56.16,35688.0,45.5353,45.5353,45.5029,45.5191,35688.0
2017-11-27 13:50:00,56.15,56.18,56.15,56.16,15159.0,45.511,45.5353,45.511,45.5191,15159.0
2017-11-27 13:55:00,56.15,56.18,56.14,56.18,5786.0,45.511,45.5353,45.5029,45.5353,5786.0
2017-11-27 14:00:00,56.18,56.19,56.14,56.15,16898.0,45.5353,45.5434,45.5029,45.511,16898.0
2017-11-27 14:05:00,56.14,56.14,56.11,56.12,6190.0,45.5029,45.5029,45.4785,45.4866,6190.0
2017-11-27 14:10:00,56.12,56.15,56.11,56.15,22059.0,45.4866,45.511,45.4785,45.511,22059.0
2017-11-27 14:15:00,56.15,56.18,56.15,56.16,28131.0,45.511,45.5353,45.511,45.5191,28131.0
2017-11-27 14:20:00,56.15,56.16,56.13,56.13,5365.0,45.511,45.5191,45.4948,45.4948,5365.0
2017-11-27 14:25:00,56.12,56.16,56.12,56.13,37378.0,45.4866,45.5191,45.4866,45.4948,37378.0
2017-11-27 14:30:00,56.14,56.15,56.09,56.1,22420.0,45.5029,45.511,45.4623,45.4704,22420.0
2017-11-27 14:35:00,56.1,56.13,56.09,56.11,27685.0,45.4704,45.4948,45.4623,45.4785,27685.0
2017-11-27 14:40:00,56.11,56.12,56.1,56.1,7908.0,45.4785,45.4866,45.4704,45.4704,7908.0
2017-11-27 14:45:00,56.09,56.12,56.09,56.1,17987.0,45.4623,45.4866,45.4623,45.4704,17987.0
2017-11-27 14:50:00,56.09,56.1,56.06,56.07,10735.0,45.4623,45.4704,45.438,45.4461,10735.0
2017-11-27 14:55:00,56.07,56.08,56.03,56.06,16046.0,45.4461,45.4542,45.4137,45.438,16046.0
2017-11-27 15:00:00,56.05,56.06,56.03,56.04,26566.0,45.4299,45.438,45.4137,45.4218,26566.0
2017-11-27 15:05:00,56.03,56.06,56.03,56.05,17670.0,45.4137,45.438,45.4137,45.4299,17670.0
2017-11-27 15:10:00,56.04,56.07,56.02,56.02,38180.0,45.4218,45.4461,45.4056,45.4056,38180.0
2017-11-27 15:15:00,56.03,56.04,56.02,56.02,27583.0,45.4137,45.4218,45.4056,45.4056,27583.0
2017-11-27 15:20:00,56.03,56.13,56.02,56.12,57625.0,45.4137,45.4948,45.4056,45.4866,57625.0
2017-11-27 15:25:00,56.11,56.16,56.1,56.11,78251.0,45.4785,45.5191,45.4704,45.4785,78251.0
2017-11-27 15:30:00,56.11,56.12,56.09,56.1,43749.0,45.4785,45.4866,45.4623,45.4704,43749.0
2017-11-27 15:35:00,56.1,56.1,56.07,56.1,50966.0,45.4704,45.4704,45.4461,45.4704,50966.0
2017-11-27 15:40:00,56.1,56.11,56.09,56.11,87124.0,45.4704,45.4785,45.4623,45.4785,87124.0
2017-11-27 15:45:00,56.1,56.11,56.02,56.04,64739.0,45.4704,45.4785,45.4056,45.4218,64739.0
2017-11-27 15:50:00,56.04,56.06,56.03,56.03,152217.0,45.4218,45.438,45.4137,45.4137,152217.0
2017-11-27 15:55:00,56.04,56.05,56.0,56.01,221445.0,45.4218,45.4299,45.3894,45.3975,221445.0
2017-11-28 09:30:00,56.09,56.2,56.08,56.17,39868.0,45.4623,45.5515,45.4542,45.5272,39868.0
2017-11-28 09:35:00,56.16,56.16,56.07,56.13,46549.0,45.5191,45.5191,45.4461,45.4948,46549.0
2017-11-28 09:40:00,56.13,56.34,56.11,56.3,124636.0,45.4948,45.665,45.4785,45.6325,124636.0
2017-11-28 09:45:00,56.31,56.33,56.25,56.27,41797.0,45.6406,45.6569,45.592,45.6082,41797.0
2017-11-28 09:50:00,56.27,56.41,56.26,56.37,42181.0,45.6082,45.7217,45.6001,45.6893,42181.0
2017-11-28 09:55:00,56.37,56.48,56.35,56.48,32296.0,45.6893,45.7784,45.6731,45.7784,32296.0
2017-11-28 10:00:00,56.49,56.5,56.34,56.35,28063.0,45.7865,45.7946,45.665,45.6731,28063.0
2017-11-28 10:05:00,56.36,56.38,56.3,56.36,27908.0,45.6812,45.6974,45.6325,45.6812,27908.0
2017-11-28 10:10:00,56.36,56.38,56.34,56.37,21274.0,45.6812,45.6974,45.665,45.6893,21274.0
2017-11-28 10:15:00,56.38,56.4,56.32,56.35,19429.0,45.6974,45.7136,45.6488,45.6731,19429.0
2017-11-28 10:20:00,56.35,56.42,56.35,56.41,18945.0,45.6731,45.7298,45.6731,45.7217,18945.0
2017-11-28 10:25:00,56.41,56.41,56.26,56.27,65385.0,45.7217,45.7217,45.6001,45.6082,65385.0
2017-11-28 10:30:00,56.28,56.37,56.28,56.36,44652.0,45.6163,45.6893,45.6163,45.6812,44652.0
2017-11-28 10:35:00,56.37,56.41,56.35,56.4,51192.0,45.6893,45.7217,45.6731,45.7136,51192.0
2017-11-28 10:40:00,56.4,56.43,56.32,56.43,31691.0,45.7136,45.7379,45.6488,45.7379,31691.0
2017-11-28 10:45:00,56.42,56.43,56.38,56.42,86886.0,45.7298,45.7379,45.6974,45.7298,86886.0
2017-11-28 10:50:00,56.42,56.44,56.41,56.44,58772.0,45.7298,45.746,45.7217,45.746,58772.0
2017-11-28 10:55:00,56.43,56.46,56.42,56.46,29298.0,45.7379,45.7622,45.7298,45.7622,29298.0
2017-11-28 11:00:00,56.46,56.5,56.43,56.48,90615.0,45.7622,45.7946,45.7379,45.7784,90615.0
2017-11-28 11:05:00,56.48,56.5,56.39,56.41,22283.0,45.7784,45.7946,45.7055,45.7217,22283.0
2017-11-28 11:10:00,56.41,56.43,56.4,56.42,16312.0,45.7217,45.7379,45.7136,45.7298,16312.0
2017-11-28 11:15:00,56.42,56.46,56.41,56.42,87300.0,45.7298,45.7622,45.7217,45.7298,87300.0
2017-11-28 11:20:00,56.42,56.49,56.42,56.42,48774.0,45.7298,45.7865,45.7298,45.7298,48774.0
2017-11-28 11:25:00,56.43,56.48,56.4,56.48,17138.0,45.7379,45.7784,45.7136,45.7784,17138.0
2017-11-28 11:30:00,56.49,56.5,56.45,56.46,17798.0,45.7865,45.7946,45.7541,45.7622,17798.0
2017-11-28 11:35:00,56.46,56.56,56.46,56.54,23858.0,45.7622,45.8433,45.7622,45.8271,23858.0
2017-11-28 11:40:00,56.54,56.55,56.49,56.49,72231.0,45.8271,45.8352,45.7865,45.7865,72231.0
2017-11-28 11:45:00,56.49,56.59,56.48,56.56,57078.0,45.7865,45.8676,45.7784,45.8433,57078.0
2017-11-28 11:50:00,56.57,56.58,56.52,56.52,19016.0,45.8514,45.8595,45.8109,45.8109,19016.0
2017-11-28 11:55:00,56.53,56.58,56.52,56.55,19613.0,45.819,45.8595,45.8109,45.8352,19613.0
2017-11-28 12:00:00,56.56,56.65,56.55,56.64,48790.0,45.8433,45.9162,45.8352,45.9081,48790.0
2017-11-28 12:05:00,56.64,56.69,56.63,56.64,35400.0,45.9081,45.9486,45.9,45.9081,35400.0
2017-11-28 12:10:00,56.64,56.75,56.63,56.73,61301.0,45.9081,45.9973,45.9,45.9811,61301.0
2017-11-28 12:15:00,56.73,56.76,56.68,56.75,93514.0,45.9811,46.0054,45.9405,45.9973,93514.0
2017-11-28 12:20:00,56.75,56.89,56.74,56.89,138394.0,45.9973,46.1108,45.9892,46.1108,138394.0
2017-11-28 12:25:00,56.88,56.88,56.84,56.84,61140.0,46.1026,46.1026,46.0702,46.0702,61140.0
2017-11-28 12:30:00,56.84,56.9,56.82,56.85,62728.0,46.0702,46.1189,46.054,46.0783,62728.0
2017-11-28 12:35:00,56.84,56.93,56.84,56.89,84522.0,46.0702,46.1432,46.0702,46.1108,84522.0
2017-11-28 12:40:00,56.89,56.91,56.86,56.9,61029.0,46.1108,46.127,46.0864,46.1189,61029.0
2017-11-28 12:45:00,56.9,56.98,56.89,56.97,94332.0,46.1189,46.1837,46.1108,46.1756,94332.0
2017-11-28 12:50:00,56.98,57.08,56.97,57.06,165339.0,46.1837,46.2648,46.1756,46.2485,165339.0
2017-11-28 12:55:00,57.06,57.11,57.04,57.08,128692.0,46.2485,46.2891,46.2323,46.2648,128692.0
2017-11-28 13:00:00,57.08,57.2,57.07,57.18,137497.0,46.2648,46.362,46.2566,46.3458,137497.0
2017-11-28 13:05:00,57.18,57.27,57.15,57.26,112438.0,46.3458,46.4188,46.3215,46.4106,112438.0
2017-11-28 13:10:00,57.27,57.29,57.2,57.25,184771.0,46.4188,46.435,46.362,46.4025,184771.0
2017-11-28 13:15:00,57.25,57.27,57.22,57.23,62209.0,46.4025,46.4188,46.3782,46.3863,62209.0
2017-11-28 13:20:00,57.23,57.24,57.12,57.13,210374.0,46.3863,46.3944,46.2972,46.3053,210374.0
2017-11-28 13:25:00,57.14,57.14,57.09,57.09,94792.0,46.3134,46.3134,46.2729,46.2729,94792.0
2017-11-28 13:30:00,57.09,57.25,57.08,57.24,130565.0,46.2729,46.4025,46.2648,46.3944,130565.0
2017-11-28 13:35:00,57.24,57.28,57.22,57.23,146145.0,46.3944,46.4269,46.3782,46.3863,146145.0
2017-11-28 13:40:00,57.23,57.26,57.19,57.21,90006.0,46.3863,46.4106,46.3539,46.3701,90006.0
2017-11-28 13:45:00,57.21,57.25,57.17,57.17,69770.0,46.3701,46.4025,46.3377,46.3377,69770.0
2017-11-28 13:50:00,57.18,57.18,57.0,57.0,146525.0,46.3458,46.3458,46.1999,46.1999,146525.0
2017-11-28 13:55:00,57.01,57.05,56.95,57.01,167898.0,46.208,46.2404,46.1594,46.208,167898.0
2017-11-28 14:00:00,57.0,57.01,56.9,56.94,71600.0,46.1999,46.208,46.1189,46.1513,71600.0
2017-11-28 14:05:00,56.94,57.05,56.94,57.03,104280.0,46.1513,46.2404,46.1513,46.2242,104280.0
2017-11-28 14:10:00,57.03,57.04,56.96,56.98,77921.0,46.2242,46.2323,46.1675,46.1837,77921.0
2017-11-28 14:15:00,56.99,57.02,56.97,57.01,80356.0,46.1918,46.2161,46.1756,46.208,80356.0
2017-11-28 14:20:00,57.01,57.04,56.99,57.0,48010.0,46.208,46.2323,46.1918,46.1999,48010.0
2017-11-28 14:25:00,57.01,57.07,57.01,57.05,121597.0,46.208,46.2566,46.208,46.2404,121597.0
2017-11-28 14:30:00,57.05,57.1,57.01,57.09,56755.0,46.2404,46.281,46.208,46.2729,56755.0
2017-11-28 14:35:00,57.09,57.13,57.08,57.13,58555.0,46.2729,46.3053,46.2648,46.3053,58555.0
2017-11-28 14:40:00,57.12,57.15,57.12,57.14,41153.0,46.2972,46.3215,46.2972,46.3134,41153.0
2017-11-28 14:45:00,57.14,57.35,57.14,57.35,192405.0,46.3134,46.4836,46.3134,46.4836,192405.0
2017-11-28 14:50:00,57.35,57.49,57.33,57.48,267694.0,46.4836,46.5971,46.4674,46.589,267694.0
2017-11-28 14:55:00,57.48,57.55,57.48,57.53,502476.0,46.589,46.6457,46.589,46.6295,502476.0
2017-11-28 15:00:00,57.52,57.6,57.49,57.6,502899.0,46.6214,46.6862,46.5971,46.6862,502899.0
2017-11-28 15:05:00,57.6,57.68,57.59,57.67,430003.0,46.6862,46.7511,46.6781,46.743,430003.0
2017-11-28 15:10:00,57.66,57.72,57.64,57.72,193973.0,46.7349,46.7835,46.7186,46.7835,193973.0
2017-11-28 15:15:00,57.71,57.76,57.71,57.76,379453.0,46.7754,46.8159,46.7754,46.8159,379453.0
2017-11-28 15:20:00,57.76,57.87,57.75,57.85,315697.0,46.8159,46.9051,46.8078,46.8889,315697.0
2017-11-28 15:25:00,57.85,57.85,57.72,57.79,487088.0,46.8889,46.8889,46.7835,46.8402,487088.0
2017-11-28 15:30:00,57.79,57.83,57.75,57.82,320779.0,46.8402,46.8726,46.8078,46.8645,320779.0
2017-11-28 15:35:00,57.83,57.83,57.7,57.73,493228.0,46.8726,46.8726,46.7673,46.7916,493228.0
2017-11-28 15:40:00,57.73,57.78,57.72,57.78,261503.0,46.7916,46.8321,46.7835,46.8321,261503.0
2017-11-28 15:45:00,57.78,57.9,57.77,57.9,634329.0,46.8321,46.9294,46.824,46.9294,634329.0
2017-11-28 15:50:00,57.9,57.98,57.89,57.95,808713.0,46.9294,46.9942,46.9213,46.9699,808713.0
2017-11-28 15:55:00,57.95,58.0,57.88,57.94,1719879.0,46.9699,47.0104,46.9132,46.9618,1719879.0
2017-11-29 09:30:00,58.51,58.85,58.48,58.78,882627.0,47.4238,47.6994,47.3995,47.6426,882627.0
2017-11-29 09:35:00,58.78,59.13,58.72,59.13,637638.0,47.6426,47.9263,47.594,47.9263,637638.0
2017-11-29 09:40:00,59.12,59.27,59.06,59.26,445908.0,47.9182,48.0398,47.8696,48.0317,445908.0
2017-11-29 09:45:00,59.26,59.31,59.14,59.26,377301.0,48.0317,48.0722,47.9344,48.0317,377301.0
2017-11-29 09:50:00,59.26,59.4,59.25,59.31,489540.0,48.0317,48.1452,48.0236,48.0722,489540.0
2017-11-29 09:55:00,59.3,59.68,59.29,59.68,775544.0,48.0641,48.3721,48.056,48.3721,775544.0
2017-11-29 10:00:00,59.68,59.72,59.62,59.68,468319.0,48.3721,48.4045,48.3235,48.3721,468319.0
2017-11-29 10:05:00,59.68,59.68,59.37,59.38,308093.0,48.3721,48.3721,48.1209,48.129,308093.0
2017-11-29 10:10:00,59.38,59.67,59.37,59.54,508326.0,48.129,48.364,48.1209,48.2586,508326.0
2017-11-29 10:15:00,59.53,59.72,59.49,59.64,317967.0,48.2505,48.4045,48.2181,48.3397,317967.0
2017-11-29 10:20:00,59.64,59.78,59.59,59.73,302047.0,48.3397,48.4532,48.2992,48.4126,302047.0
2017-11-29 10:25:00,59.73,59.79,59.64,59.73,145735.0,48.4126,48.4613,48.3397,48.4126,145735.0
2017-11-29 10:30:00,59.69,59.77,59.63,59.73,149798.0,48.3802,48.4451,48.3316,48.4126,149798.0
2017-11-29 10:35:00,59.72,59.94,59.72,59.92,473388.0,48.4045,48.5829,48.4045,48.5666,473388.0
2017-11-29 10:40:00,59.95,60.05,59.93,60.02,440426.0,48.591,48.672,48.5747,48.6477,440426.0
2017-11-29 10:45:00,60.02,60.03,59.96,60.02,606095.0,48.6477,48.6558,48.5991,48.6477,606095.0
2017-11-29 10:50:00,60.02,60.06,59.95,60.01,508301.0,48.6477,48.6801,48.591,48.6396,508301.0
2017-11-29 10:55:00,60.02,60.06,59.99,60.01,179352.0,48.6477,48.6801,48.6234,48.6396,179352.0
2017-11-29 11:00:00,60.02,60.05,59.94,60.0,491821.0,48.6477,48.672,48.5829,48.6315,491821.0
2017-11-29 11:05:00,60.0,60.04,59.95,59.98,403213.0,48.6315,48.6639,48.591,48.6153,403213.0
2017-11-29 11:10:00,59.98,60.02,59.87,59.87,297144.0,48.6153,48.6477,48.5261,48.5261,297144.0
2017-11-29 11:15:00,59.88,60.01,59.8,60.0,261916.0,48.5342,48.6396,48.4694,48.6315,261916.0
2017-11-29 11:20:00,60.0,60.09,59.99,60.03,463067.0,48.6315,48.7044,48.6234,48.6558,463067.0
2017-11-29 11:25:00,60.03,60.05,59.92,59.96,177109.0,48.6558,48.672,48.5666,48.5991,177109.0
2017-11-29 11:30:00,59.96,60.1,59.95,60.01,168824.0,48.5991,48.7125,48.591,48.6396,168824.0
2017-11-29 11:35:00,60.01,60.03,59.94,59.96,215799.0,48.6396,48.6558,48.5829,48.5991,215799.0
2017-11-29 11:40:00,59.97,60.0,59.81,59.81,315091.0,48.6072,48.6315,48.4775,48.4775,315091.0
2017-11-29 11:45:00,59.81,59.82,59.67,59.74,337566.0,48.4775,48.4856,48.364,48.4207,337566.0
2017-11-29 11:50:00,59.75,59.83,59.66,59.75,139833.0,48.4289,48.4937,48.3559,48.4289,139833.0
2017-11-29 11:55:00,59.75,59.75,59.55,59.56,218400.0,48.4289,48.4289,48.2667,48.2749,218400.0
2017-11-29 12:00:00,59.57,59.68,59.56,59.66,342480.0,48.283,48.3721,48.2749,48.3559,342480.0
2017-11-29 12:05:00,59.66,59.68,59.58,59.65,380477.0,48.3559,48.3721,48.2911,48.3478,380477.0
2017-11-29 12:10:00,59.65,59.75,59.65,59.68,243977.0,48.3478,48.4289,48.3478,48.3721,243977.0
2017-11-29 12:15:00,59.69,59.72,59.64,59.67,159487.0,48.3802,48.4045,48.3397,48.364,159487.0
2017-11-29 12:20:00,59.67,59.75,59.66,59.67,169115.0,48.364,48.4289,48.3559,48.364,169115.0
2017-11-29 12:25:00,59.67,59.68,59.52,59.53,114616.0,48.364,48.3721,48.2424,48.2505,114616.0
2017-11-29 12:30:00,59.53,59.54,59.35,59.4,287415.0,48.2505,48.2586,48.1046,48.1452,287415.0
2017-11-29 12:35:00,59.41,59.55,59.4,59.55,196286.0,48.1533,48.2667,48.1452,48.2667,196286.0
2017-11-29 12:40:00,59.55,59.57,59.49,59.54,105215.0,48.2667,48.283,48.2181,48.2586,105215.0
2017-11-29 12:45:00,59.54,59.68,59.51,59.65,261492.0,48.2586,48.3721,48.2343,48.3478,261492.0
2017-11-29 12:50:00,59.66,59.67,59.58,59.59,78186.0,48.3559,48.364,48.2911,48.2992,78186.0
2017-11-29 12:55:00,59.59,59.72,59.58,59.65,236817.0,48.2992,48.4045,48.2911,48.3478,236817.0
2017-11-29 13:00:00,59.65,59.65,59.58,59.58,38743.0,48.3478,48.3478,48.2911,48.2911,38743.0
2017-11-29 13:05:00,59.58,59.6,59.48,59.48,73185.0,48.2911,48.3073,48.21,48.21,73185.0
2017-11-29 13:10:00,59.48,59.53,59.47,59.47,121248.0,48.21,48.2505,48.2019,48.2019,121248.0
2017-11-29 13:15:00,59.47,59.54,59.47,59.47,44326.0,48.2019,48.2586,48.2019,48.2019,44326.0
2017-11-29 13:20:00,59.47,59.48,59.35,59.36,160360.0,48.2019,48.21,48.1046,48.1127,160360.0
2017-11-29 13:25:00,59.35,59.39,59.29,59.32,213391.0,48.1046,48.1371,48.056,48.0803,213391.0
2017-11-29 13:30:00,59.31,59.32,59.17,59.18,113558.0,48.0722,48.0803,47.9587,47.9669,113558.0
2017-11-29 13:35:00,59.17,59.18,59.01,59.05,203263.0,47.9587,47.9669,47.8291,47.8615,203263.0
2017-11-29 13:40:00,59.06,59.08,58.98,59.04,197234.0,47.8696,47.8858,47.8047,47.8534,197234.0
2017-11-29 13:45:00,59.05,59.05,58.98,59.0,131582.0,47.8615,47.8615,47.8047,47.821,131582.0
2017-11-29 13:50:00,59.0,59.07,58.99,59.03,102645.0,47.821,47.8777,47.8129,47.8453,102645.0
2017-11-29 13:55:00,59.03,59.1,58.98,59.07,116914.0,47.8453,47.902,47.8047,47.8777,116914.0
2017-11-29 14:00:00,59.07,59.31,59.05,59.18,175617.0,47.8777,48.0722,47.8615,47.9669,175617.0
2017-11-29 14:05:00,59.19,59.37,59.16,59.37,207000.0,47.975,48.1209,47.9506,48.1209,207000.0
2017-11-29 14:10:00,59.36,59.48,59.35,59.4,333200.0,48.1127,48.21,48.1046,48.1452,333200.0
2017-11-29 14:15:00,59.4,59.5,59.38,59.49,162220.0,48.1452,48.2262,48.129,48.2181,162220.0
2017-11-29 14:20:00,59.5,59.5,59.46,59.49,241261.0,48.2262,48.2262,48.1938,48.2181,241261.0
2017-11-29 14:25:00,59.49,59.52,59.44,59.51,118892.0,48.2181,48.2424,48.1776,48.2343,118892.0
2017-11-29 14:30:00,59.52,59.61,59.52,59.58,226291.0,48.2424,48.3154,48.2424,48.2911,226291.0
2017-11-29 14:35:00,59.58,59.65,59.52,59.52,215926.0,48.2911,48.3478,48.2424,48.2424,215926.0
2017-11-29 14:40:00,59.51,59.61,59.51,59.55,75822.0,48.2343,48.3154,48.2343,48.2667,75822.0
2017-11-29 14:45:00,59.54,59.66,59.51,59.65,185064.0,48.2586,48.3559,48.2343,48.3478,185064.0
2017-11-29 14:50:00,59.65,59.66,59.61,59.61,97011.0,48.3478,48.3559,48.3154,48.3154,97011.0
2017-11-29 14:55:00,59.61,59.71,59.61,59.7,462074.0,48.3154,48.3964,48.3154,48.3883,462074.0
2017-11-29 15:00:00,59.7,59.74,59.69,59.73,288396.0,48.3883,48.4207,48.3802,48.4126,288396.0
2017-11-29 15:05:00,59.73,59.81,59.7,59.8,263506.0,48.4126,48.4775,48.3883,48.4694,263506.0
2017-11-29 15:10:00,59.81,59.82,59.77,59.78,172592.0,48.4775,48.4856,48.4451,48.4532,172592.0
2017-11-29 15:15:00,59.78,59.85,59.77,59.85,212151.0,48.4532,48.5099,48.4451,48.5099,212151.0
2017-11-29 15:20:00,59.84,59.91,59.83,59.86,465187.0,48.5018,48.5585,48.4937,48.518,465187.0
2017-11-29 15:25:00,59.86,59.86,59.72,59.8,291919.0,48.518,48.518,48.4045,48.4694,291919.0
2017-11-29 15:30:00,59.8,59.83,59.77,59.82,177952.0,48.4694,48.4937,48.4451,48.4856,177952.0
2017-11-29 15:35:00,59.82,59.87,59.77,59.84,499504.0,48.4856,48.5261,48.4451,48.5018,499504.0
2017-11-29 15:40:00,59.85,59.85,59.74,59.75,214967.0,48.5099,48.5099,48.4207,48.4289,214967.0
2017-11-29 15:45:00,59.75,59.8,59.75,59.8,174003.0,48.4289,48.4694,48.4289,48.4694,174003.0
2017-11-29 15:50:00,59.8,59.85,59.8,59.85,757978.0,48.4694,48.5099,48.4694,48.5099,757978.0
2017-11-29 15:55:00,59.84,59.9,59.84,59.84,1680072.0,48.5018,48.5504,48.5018,48.5018,1680072.0
2017-11-30 09:30:00,60.29,60.44,60.1,60.15,270272.0,48.8665,48.9881,48.7125,48.7531,270272.0
2017-11-30 09:35:00,60.15,60.28,60.09,60.13,159421.0,48.7531,48.8584,48.7044,48.7369,159421.0
2017-11-30 09:40:00,60.15,60.15,59.82,60.06,263948.0,48.7531,48.7531,48.4856,48.6801,263948.0
2017-11-30 09:45:00,60.07,60.17,59.8,59.83,813413.0,48.6882,48.7693,48.4694,48.4937,813413.0
2017-11-30 09:50:00,59.82,59.85,59.73,59.76,404853.0,48.4856,48.5099,48.4126,48.437,404853.0
2017-11-30 09:55:00,59.75,59.79,59.68,59.73,187807.0,48.4289,48.4613,48.3721,48.4126,187807.0
2017-11-30 10:00:00,59.75,59.75,59.58,59.69,157069.0,48.4289,48.4289,48.2911,48.3802,157069.0
2017-11-30 10:05:00,59.69,59.75,59.62,59.69,108124.0,48.3802,48.4289,48.3235,48.3802,108124.0
2017-11-30 10:10:00,59.69,59.95,59.68,59.85,212815.0,48.3802,48.591,48.3721,48.5099,212815.0
2017-11-30 10:15:00,59.86,59.95,59.78,59.9,254731.0,48.518,48.591,48.4532,48.5504,254731.0
2017-11-30 10:20:00,59.9,59.95,59.82,59.83,110691.0,48.5504,48.591,48.4856,48.4937,110691.0
2017-11-30 10:25:00,59.84,59.92,59.81,59.82,88483.0,48.5018,48.5666,48.4775,48.4856,88483.0
2017-11-30 10:30:00,59.83,59.83,59.69,59.76,85669.0,48.4937,48.4937,48.3802,48.437,85669.0
2017-11-30 10:35:00,59.75,59.76,59.61,59.63,106131.0,48.4289,48.437,48.3154,48.3316,106131.0
2017-11-30 10:40:00,59.63,59.72,59.62,59.68,77137.0,48.3316,48.4045,48.3235,48.3721,77137.0
2017-11-30 10:45:00,59.69,59.79,59.67,59.77,81011.0,48.3802,48.4613,48.364,48.4451,81011.0
2017-11-30 10:50:00,59.78,59.9,59.72,59.9,234947.0,48.4532,48.5504,48.4045,48.5504,234947.0
2017-11-30 10:55:00,59.89,60.13,59.89,60.12,301274.0,48.5423,48.7369,48.5423,48.7287,301274.0
2017-11-30 11:00:00,60.12,60.28,60.04,60.2,173600.0,48.7287,48.8584,48.6639,48.7936,173600.0
2017-11-30 11:05:00,60.2,60.37,60.18,60.24,193437.0,48.7936,48.9314,48.7774,48.826,193437.0
2017-11-30 11:10:00,60.25,60.3,60.21,60.29,135923.0,48.8341,48.8746,48.8017,48.8665,135923.0
2017-11-30 11:15:00,60.28,60.4,60.2,60.37,150620.0,48.8584,48.9557,48.7936,48.9314,150620.0
2017-11-30 11:20:00,60.36,60.39,60.31,60.32,129687.0,48.9233,48.9476,48.8827,48.8909,129687.0
2017-11-30 11:25:00,60.33,60.37,60.23,60.24,94944.0,48.899,48.9314,48.8179,48.826,94944.0
2017-11-30 11:30:00,60.24,60.33,60.24,60.28,68985.0,48.826,48.899,48.826,48.8584,68985.0
2017-11-30 11:35:00,60.28,60.32,60.22,60.28,85858.0,48.8584,48.8909,48.8098,48.8584,85858.0
2017-11-30 11:40:00,60.29,60.31,60.16,60.25,79584.0,48.8665,48.8827,48.7612,48.8341,79584.0
2017-11-30 11:45:00,60.25,60.25,60.18,60.23,71360.0,48.8341,48.8341,48.7774,48.8179,71360.0
2017-11-30 11:50:00,60.22,60.27,60.17,60.2,121440.0,48.8098,48.8503,48.7693,48.7936,121440.0
2017-11-30 11:55:00,60.2,60.2,60.13,60.15,45842.0,48.7936,48.7936,48.7369,48.7531,45842.0
2017-11-30 12:00:00,60.16,60.2,60.13,60.17,127637.0,48.7612,48.7936,48.7369,48.7693,127637.0
2017-11-30 12:05:00,60.16,60.25,60.16,60.21,151644.0,48.7612,48.8341,48.7612,48.8017,151644.0
2017-11-30 12:10:00,60.21,60.31,60.19,60.28,48210.0,48.8017,48.8827,48.7855,48.8584,48210.0
2017-11-30 12:15:00,60.28,60.38,60.27,60.36,121385.0,48.8584,48.9395,48.8503,48.9233,121385.0
2017-11-30 12:20:00,60.36,60.37,60.19,60.2,36160.0,48.9233,48.9314,48.7855,48.7936,36160.0
2017-11-30 12:25:00,60.2,60.26,60.19,60.23,38098.0,48.7936,48.8422,48.7855,48.8179,38098.0
2017-11-30 12:30:00,60.22,60.34,60.22,60.34,176696.0,48.8098,48.9071,48.8098,48.9071,176696.0
2017-11-30 12:35:00,60.34,60.38,60.33,60.36,181079.0,48.9071,48.9395,48.899,48.9233,181079.0
2017-11-30 12:40:00,60.35,60.44,60.32,60.42,55703.0,48.9152,48.9881,48.8909,48.9719,55703.0
2017-11-30 12:45:00,60.42,60.48,60.4,60.47,108217.0,48.9719,49.0205,48.9557,49.0124,108217.0
2017-11-30 12:50:00,60.47,60.54,60.38,60.54,175012.0,49.0124,49.0692,48.9395,49.0692,175012.0
2017-11-30 12:55:00,60.54,60.55,60.45,60.45,156439.0,49.0692,49.0773,48.9962,48.9962,156439.0
2017-11-30 13:00:00,60.46,60.59,60.46,60.57,53134.0,49.0043,49.1097,49.0043,49.0935,53134.0
2017-11-30 13:05:00,60.56,60.57,60.44,60.45,158665.0,49.0854,49.0935,48.9881,48.9962,158665.0
2017-11-30 13:10:00,60.45,60.51,60.44,60.47,107258.0,48.9962,49.0449,48.9881,49.0124,107258.0
2017-11-30 13:15:00,60.47,60.47,60.39,60.43,129666.0,49.0124,49.0124,48.9476,48.98,129666.0
2017-11-30 13:20:00,60.43,60.46,60.31,60.31,449091.0,48.98,49.0043,48.8827,48.8827,449091.0
2017-11-30 13:25:00,60.32,60.38,60.28,60.29,233207.0,48.8909,48.9395,48.8584,48.8665,233207.0
2017-11-30 13:30:00,60.29,60.31,60.14,60.15,81923.0,48.8665,48.8827,48.745,48.7531,81923.0
2017-11-30 13:35:00,60.16,60.23,60.13,60.14,170374.0,48.7612,48.8179,48.7369,48.745,170374.0
2017-11-30 13:40:00,60.14,60.15,59.99,60.0,52447.0,48.745,48.7531,48.6234,48.6315,52447.0
2017-11-30 13:45:00,60.0,60.06,60.0,60.04,31809.0,48.6315,48.6801,48.6315,48.6639,31809.0
2017-11-30 13:50:00,60.04,60.04,59.91,59.93,57406.0,48.6639,48.6639,48.5585,48.5747,57406.0
2017-11-30 13:55:00,59.93,59.94,59.86,59.89,44217.0,48.5747,48.5829,48.518,48.5423,44217.0
2017-11-30 14:00:00,59.89,59.96,59.86,59.89,35105.0,48.5423,48.5991,48.518,48.5423,35105.0
2017-11-30 14:05:00,59.9,59.93,59.81,59.81,39901.0,48.5504,48.5747,48.4775,48.4775,39901.0
2017-11-30 14:10:00,59.81,59.92,59.8,59.89,39845.0,48.4775,48.5666,48.4694,48.5423,39845.0
2017-11-30 14:15:00,59.89,59.92,59.83,59.86,37227.0,48.5423,48.5666,48.4937,48.518,37227.0
2017-11-30 14:20:00,59.87,59.87,59.81,59.84,30999.0,48.5261,48.5261,48.4775,48.5018,30999.0
2017-11-30 14:25:00,59.85,59.9,59.82,59.89,31748.0,48.5099,48.5504,48.4856,48.5423,31748.0
2017-11-30 14:30:00,59.89,59.89,59.82,59.84,41778.0,48.5423,48.5423,48.4856,48.5018,41778.0
2017-11-30 14:35:00,59.84,59.84,59.76,59.81,84691.0,48.5018,48.5018,48.437,48.4775,84691.0
2017-11-30 14:40:00,59.8,59.81,59.74,59.76,57341.0,48.4694,48.4775,48.4207,48.437,57341.0
2017-11-30 14:45:00,59.77,59.8,59.72,59.73,45241.0,48.4451,48.4694,48.4045,48.4126,45241.0
2017-11-30 14:50:00,59.73,59.78,59.72,59.73,44937.0,48.4126,48.4532,48.4045,48.4126,44937.0
2017-11-30 14:55:00,59.73,59.74,59.55,59.56,66303.0,48.4126,48.4207,48.2667,48.2749,66303.0
2017-11-30 15:00:00,59.56,59.57,59.32,59.32,369227.0,48.2749,48.283,48.0803,48.0803,369227.0
2017-11-30 15:05:00,59.33,59.33,59.22,59.22,210784.0,48.0884,48.0884,47.9993,47.9993,210784.0
2017-11-30 15:10:00,59.23,59.38,59.23,59.37,77144.0,48.0074,48.129,48.0074,48.1209,77144.0
2017-11-30 15:15:00,59.38,59.39,59.26,59.27,125841.0,48.129,48.1371,48.0317,48.0398,125841.0
2017-11-30 15:20:00,59.28,59.34,59.25,59.33,46729.0,48.0479,48.0965,48.0236,48.0884,46729.0
2017-11-30 15:25:00,59.32,59.39,59.29,59.39,54460.0,48.0803,48.1371,48.056,48.1371,54460.0
2017-11-30 15:30:00,59.39,59.4,59.34,59.35,445711.0,48.1371,48.1452,48.0965,48.1046,445711.0
2017-11-30 15:35:00,59.36,59.41,59.34,59.38,194995.0,48.1127,48.1533,48.0965,48.129,194995.0
2017-11-30 15:40:00,59.37,59.41,59.32,59.38,64457.0,48.1209,48.1533,48.0803,48.129,64457.0
2017-11-30 15:45:00,59.39,59.62,59.38,59.6,162437.0,48.1371,48.3235,48.129,48.3073,162437.0
2017-11-30 15:50:00,59.61,59.61,59.43,59.47,208960.0,48.3154,48.3154,48.1695,48.2019,208960.0
2017-11-30 15:55:00,59.48,59.48,59.33,59.34,361560.0,48.21,48.21,48.0884,48.0965,361560.0
2017-12-01 09:30:00,59.39,59.67,59.36,59.39,482454.0,48.1371,48.364,48.1127,48.1371,482454.0
2017-12-01 09:35:00,59.4,59.46,59.24,59.38,323088.0,48.1452,48.1938,48.0155,48.129,323088.0
2017-12-01 09:40:00,59.38,59.38,59.19,59.19,124311.0,48.129,48.129,47.975,47.975,124311.0
2017-12-01 09:45:00,59.2,59.28,59.06,59.06,292065.0,47.9831,48.0479,47.8696,47.8696,292065.0
2017-12-01 09:50:00,59.05,59.07,58.81,58.87,329165.0,47.8615,47.8777,47.667,47.7156,329165.0
2017-12-01 09:55:00,58.88,58.91,58.78,58.79,124059.0,47.7237,47.748,47.6426,47.6507,124059.0
2017-12-01 10:00:00,58.78,58.78,58.55,58.61,132865.0,47.6426,47.6426,47.4562,47.5049,132865.0
2017-12-01 10:05:00,58.61,58.88,58.6,58.87,119630.0,47.5049,47.7237,47.4967,47.7156,119630.0
2017-12-01 10:10:00,58.88,59.12,58.88,59.11,483750.0,47.7237,47.9182,47.7237,47.9101,483750.0
2017-12-01 10:15:00,59.1,59.4,59.04,59.39,199701.0,47.902,48.1452,47.8534,48.1371,199701.0
2017-12-01 10:20:00,59.39,59.48,59.28,59.28,198269.0,48.1371,48.21,48.0479,48.0479,198269.0
2017-12-01 10:25:00,59.29,59.6,59.28,59.59,230792.0,48.056,48.3073,48.0479,48.2992,230792.0
2017-12-01 10:30:00,59.6,59.65,59.51,59.53,90984.0,48.3073,48.3478,48.2343,48.2505,90984.0
2017-12-01 10:35:00,59.52,59.6,59.49,59.52,146061.0,48.2424,48.3073,48.2181,48.2424,146061.0
2017-12-01 10:40:00,59.52,59.66,59.52,59.59,127261.0,48.2424,48.3559,48.2424,48.2992,127261.0
2017-12-01 10:45:00,59.59,59.59,59.5,59.53,59753.0,48.2992,48.2992,48.2262,48.2505,59753.0
2017-12-01 10:50:00,59.53,59.67,59.5,59.66,230058.0,48.2505,48.364,48.2262,48.3559,230058.0
2017-12-01 10:55:00,59.66,59.67,59.61,59.62,220874.0,48.3559,48.364,48.3154,48.3235,220874.0
2017-12-01 11:00:00,59.63,59.65,59.54,59.58,202699.0,48.3316,48.3478,48.2586,48.2911,202699.0
2017-12-01 11:05:00,59.57,59.61,59.04,59.06,377328.0,48.283,48.3154,47.8534,47.8696,377328.0
2017-12-01 11:10:00,59.06,59.1,58.35,58.58,274232.0,47.8696,47.902,47.2941,47.4805,274232.0
2017-12-01 11:15:00,58.57,58.82,58.47,58.71,491138.0,47.4724,47.6751,47.3914,47.5859,491138.0
2017-12-01 11:20:00,58.72,58.74,58.19,58.2,706248.0,47.594,47.6102,47.1644,47.1725,706248.0
2017-12-01 11:25:00,58.2,58.2,57.61,57.74,513037.0,47.1725,47.1725,46.6943,46.7997,513037.0
2017-12-01 11:30:00,57.74,57.78,57.28,57.69,338395.0,46.7997,46.8321,46.4269,46.7592,338395.0
2017-12-01 11:35:00,57.73,58.51,57.7,58.45,340343.0,46.7916,47.4238,46.7673,47.3752,340343.0
2017-12-01 11:40:00,58.45,58.6,58.14,58.19,114709.0,47.3752,47.4967,47.1239,47.1644,114709.0
2017-12-01 11:45:00,58.22,58.23,57.99,58.01,221910.0,47.1887,47.1969,47.0023,47.0185,221910.0
2017-12-01 11:50:00,58.0,58.22,57.81,58.06,158359.0,47.0104,47.1887,46.8564,47.0591,158359.0
2017-12-01 11:55:00,58.05,58.51,57.86,58.5,144959.0,47.051,47.4238,46.897,47.4157,144959.0
2017-12-01 12:00:00,58.5,58.64,58.34,58.63,198637.0,47.4157,47.5292,47.286,47.5211,198637.0
2017-12-01 12:05:00,58.63,58.92,58.52,58.57,292644.0,47.5211,47.7561,47.4319,47.4724,292644.0
2017-12-01 12:10:00,58.58,58.59,58.44,58.56,143705.0,47.4805,47.4886,47.3671,47.4643,143705.0
2017-12-01 12:15:00,58.56,58.74,58.47,58.55,190647.0,47.4643,47.6102,47.3914,47.4562,190647.0
2017-12-01 12:20:00,58.58,58.6,58.45,58.54,108238.0,47.4805,47.4967,47.3752,47.4481,108238.0
2017-12-01 12:25:00,58.55,58.57,58.4,58.42,149624.0,47.4562,47.4724,47.3346,47.3509,149624.0
2017-12-01 12:30:00,58.44,58.58,58.39,58.48,156166.0,47.3671,47.4805,47.3265,47.3995,156166.0
2017-12-01 12:35:00,58.5,58.73,58.49,58.62,83846.0,47.4157,47.6021,47.4076,47.513,83846.0
2017-12-01 12:40:00,58.61,58.63,58.49,58.51,94938.0,47.5049,47.5211,47.4076,47.4238,94938.0
2017-12-01 12:45:00,58.51,58.8,58.46,58.74,213411.0,47.4238,47.6589,47.3833,47.6102,213411.0
2017-12-01 12:50:00,58.73,58.83,58.7,58.8,52514.0,47.6021,47.6832,47.5778,47.6589,52514.0
2017-12-01 12:55:00,58.8,58.95,58.8,58.92,160903.0,47.6589,47.7804,47.6589,47.7561,160903.0
2017-12-01 13:00:00,58.9,58.93,58.82,58.85,136461.0,47.7399,47.7642,47.6751,47.6994,136461.0
2017-12-01 13:05:00,58.85,58.89,58.77,58.87,208724.0,47.6994,47.7318,47.6345,47.7156,208724.0
2017-12-01 13:10:00,58.88,59.04,58.87,58.95,70438.0,47.7237,47.8534,47.7156,47.7804,70438.0
2017-12-01 13:15:00,58.95,58.99,58.9,58.99,72425.0,47.7804,47.8129,47.7399,47.8129,72425.0
2017-12-01 13:20:00,59.0,59.09,58.97,59.03,57891.0,47.821,47.8939,47.7966,47.8453,57891.0
2017-12-01 13:25:00,59.04,59.13,59.04,59.11,111083.0,47.8534,47.9263,47.8534,47.9101,111083.0
2017-12-01 13:30:00,59.11,59.32,59.04,59.31,113034.0,47.9101,48.0803,47.8534,48.0722,113034.0
2017-12-01 13:35:00,59.32,59.36,59.22,59.29,50335.0,48.0803,48.1127,47.9993,48.056,50335.0
2017-12-01 13:40:00,59.3,59.32,59.06,59.09,92294.0,48.0641,48.0803,47.8696,47.8939,92294.0
2017-12-01 13:45:00,59.1,59.2,58.97,59.18,121215.0,47.902,47.9831,47.7966,47.9669,121215.0
2017-12-01 13:50:00,59.17,59.25,59.15,59.21,54014.0,47.9587,48.0236,47.9425,47.9912,54014.0
2017-12-01 13:55:00,59.2,59.24,59.08,59.09,57421.0,47.9831,48.0155,47.8858,47.8939,57421.0
2017-12-01 14:00:00,59.1,59.21,59.07,59.16,67059.0,47.902,47.9912,47.8777,47.9506,67059.0
2017-12-01 14:05:00,59.16,59.2,59.07,59.19,110442.0,47.9506,47.9831,47.8777,47.975,110442.0
2017-12-01 14:10:00,59.18,59.21,59.09,59.1,35053.0,47.9669,47.9912,47.8939,47.902,35053.0
2017-12-01 14:15:00,59.1,59.15,59.08,59.09,24733.0,47.902,47.9425,47.8858,47.8939,24733.0
2017-12-01 14:20:00,59.09,59.13,59.03,59.04,62401.0,47.8939,47.9263,47.8453,47.8534,62401.0
2017-12-01 14:25:00,59.04,59.06,58.98,59.0,56383.0,47.8534,47.8696,47.8047,47.821,56383.0
2017-12-01 14:30:00,58.99,59.09,58.99,59.0,27857.0,47.8129,47.8939,47.8129,47.821,27857.0
2017-12-01 14:35:00,59.0,59.12,59.0,59.11,56226.0,47.821,47.9182,47.821,47.9101,56226.0
2017-12-01 14:40:00,59.1,59.11,58.97,59.01,54112.0,47.902,47.9101,47.7966,47.8291,54112.0
2017-12-01 14:45:00,59.01,59.03,58.88,58.92,41331.0,47.8291,47.8453,47.7237,47.7561,41331.0
2017-12-01 14:50:00,58.92,58.96,58.86,58.94,51556.0,47.7561,47.7885,47.7075,47.7723,51556.0
2017-12-01 14:55:00,58.95,58.97,58.86,58.92,65314.0,47.7804,47.7966,47.7075,47.7561,65314.0
2017-12-01 15:00:00,58.92,59.07,58.85,59.04,59444.0,47.7561,47.8777,47.6994,47.8534,59444.0
2017-12-01 15:05:00,59.04,59.1,59.0,59.04,59700.0,47.8534,47.902,47.821,47.8534,59700.0
2017-12-01 15:10:00,59.04,59.09,59.02,59.04,50369.0,47.8534,47.8939,47.8372,47.8534,50369.0
2017-12-01 15:15:00,59.04,59.14,59.02,59.08,46660.0,47.8534,47.9344,47.8372,47.8858,46660.0
2017-12-01 15:20:00,59.08,59.15,59.06,59.1,85481.0,47.8858,47.9425,47.8696,47.902,85481.0
2017-12-01 15:25:00,59.09,59.14,59.07,59.12,67422.0,47.8939,47.9344,47.8777,47.9182,67422.0
2017-12-01 15:30:00,59.12,59.17,59.09,59.16,105009.0,47.9182,47.9587,47.8939,47.9506,105009.0
2017-12-01 15:35:00,59.17,59.21,59.15,59.2,80190.0,47.9587,47.9912,47.9425,47.9831,80190.0
2017-12-01 15:40:00,59.2,59.33,59.19,59.27,132697.0,47.9831,48.0884,47.975,48.0398,132697.0
2017-12-01 15:45:00,59.27,59.28,59.18,59.21,163034.0,48.0398,48.0479,47.9669,47.9912,163034.0
2017-12-01 15:50:00,59.22,59.3,59.21,59.23,231447.0,47.9993,48.0641,47.9912,48.0074,231447.0
2017-12-01 15:55:00,59.23,59.39,59.23,59.35,649871.0,48.0074,48.1371,48.0074,48.1046,649871.0
2017-12-04 09:30:00,60.81,60.95,60.73,60.9,861922.0,49.288,49.4015,49.2232,49.361,861922.0
2017-12-04 09:35:00,60.91,61.04,60.7,60.94,637414.0,49.3691,49.4744,49.1989,49.3934,637414.0
2017-12-04 09:40:00,60.93,61.13,60.92,61.04,760884.0,49.3853,49.5474,49.3772,49.4744,760884.0
2017-12-04 09:45:00,61.04,61.16,60.99,61.01,517765.0,49.4744,49.5717,49.4339,49.4501,517765.0
2017-12-04 09:50:00,61.01,61.05,60.91,61.0,318366.0,49.4501,49.4825,49.3691,49.442,318366.0
2017-12-04 09:55:00,61.0,61.04,60.85,60.94,286486.0,49.442,49.4744,49.3204,49.3934,286486.0
2017-12-04 10:00:00,60.93,60.95,60.74,60.94,451235.0,49.3853,49.4015,49.2313,49.3934,451235.0
2017-12-04 10:05:00,60.94,61.07,60.79,61.05,546169.0,49.3934,49.4987,49.2718,49.4825,546169.0
2017-12-04 10:10:00,61.04,61.07,60.77,60.79,207045.0,49.4744,49.4987,49.2556,49.2718,207045.0
2017-12-04 10:15:00,60.79,61.06,60.78,61.06,469913.0,49.2718,49.4906,49.2637,49.4906,469913.0
2017-12-04 10:20:00,61.06,61.06,60.9,60.93,320936.0,49.4906,49.4906,49.361,49.3853,320936.0
2017-12-04 10:25:00,60.93,61.01,60.83,60.84,209311.0,49.3853,49.4501,49.3042,49.3123,209311.0
2017-12-04 10:30:00,60.85,61.17,60.84,61.15,357738.0,49.3204,49.5798,49.3123,49.5636,357738.0
2017-12-04 10:35:00,61.15,61.19,61.09,61.17,302817.0,49.5636,49.596,49.515,49.5798,302817.0
2017-12-04 10:40:00,61.16,61.26,61.0,61.0,326863.0,49.5717,49.6527,49.442,49.442,326863.0
2017-12-04 10:45:00,61.0,61.12,60.92,61.05,141483.0,49.442,49.5393,49.3772,49.4825,141483.0
2017-12-04 10:50:00,61.05,61.09,60.87,60.97,149952.0,49.4825,49.515,49.3366,49.4177,149952.0
2017-12-04 10:55:00,60.97,61.21,60.97,61.1,126003.0,49.4177,49.6122,49.4177,49.5231,126003.0
2017-12-04 11:00:00,61.1,61.14,61.01,61.05,79320.0,49.5231,49.5555,49.4501,49.4825,79320.0
2017-12-04 11:05:00,61.04,61.09,60.97,61.0,102853.0,49.4744,49.515,49.4177,49.442,102853.0
2017-12-04 11:10:00,60.99,61.0,60.84,60.84,81279.0,49.4339,49.442,49.3123,49.3123,81279.0
2017-12-04 11:15:00,60.84,60.96,60.83,60.96,101985.0,49.3123,49.4096,49.3042,49.4096,101985.0
2017-12-04 11:20:00,60.96,61.05,60.95,60.95,203177.0,49.4096,49.4825,49.4015,49.4015,203177.0
2017-12-04 11:25:00,60.95,60.96,60.77,60.85,132978.0,49.4015,49.4096,49.2556,49.3204,132978.0
2017-12-04 11:30:00,60.84,60.87,60.76,60.82,61238.0,49.3123,49.3366,49.2475,49.2961,61238.0
2017-12-04 11:35:00,60.81,60.95,60.79,60.9,78121.0,49.288,49.4015,49.2718,49.361,78121.0
2017-12-04 11:40:00,60.9,60.92,60.83,60.86,60856.0,49.361,49.3772,49.3042,49.3285,60856.0
2017-12-04 11:45:00,60.87,60.91,60.8,60.89,69397.0,49.3366,49.3691,49.2799,49.3529,69397.0
2017-12-04 11:50:00,60.89,61.01,60.87,60.95,112149.0,49.3529,49.4501,49.3366,49.4015,112149.0
2017-12-04 11:55:00,60.96,60.97,60.83,60.83,60249.0,49.4096,49.4177,49.3042,49.3042,60249.0
2017-12-04 12:00:00,60.83,60.95,60.79,60.79,120482.0,49.3042,49.4015,49.2718,49.2718,120482.0
2017-12-04 12:05:00,60.8,60.89,60.75,60.77,97036.0,49.2799,49.3529,49.2394,49.2556,97036.0
2017-12-04 12:10:00,60.76,60.79,60.74,60.76,47170.0,49.2475,49.2718,49.2313,49.2475,47170.0
2017-12-04 12:15:00,60.77,60.83,60.71,60.83,196357.0,49.2556,49.3042,49.207,49.3042,196357.0
2017-12-04 12:20:00,60.83,60.85,60.67,60.67,153189.0,49.3042,49.3204,49.1745,49.1745,153189.0
2017-12-04 12:25:00,60.67,60.68,60.6,60.63,78237.0,49.1745,49.1826,49.1178,49.1421,78237.0
2017-12-04 12:30:00,60.62,60.65,60.52,60.62,61482.0,49.134,49.1583,49.053,49.134,61482.0
2017-12-04 12:35:00,60.61,60.63,60.54,60.62,50832.0,49.1259,49.1421,49.0692,49.134,50832.0
2017-12-04 12:40:00,60.62,60.73,60.61,60.7,144530.0,49.134,49.2232,49.1259,49.1989,144530.0
2017-12-04 12:45:00,60.7,60.79,60.69,60.74,136728.0,49.1989,49.2718,49.1907,49.2313,136728.0
2017-12-04 12:50:00,60.75,60.81,60.69,60.81,143364.0,49.2394,49.288,49.1907,49.288,143364.0
2017-12-04 12:55:00,60.81,60.85,60.79,60.8,150780.0,49.288,49.3204,49.2718,49.2799,150780.0
2017-12-04 13:00:00,60.8,60.85,60.73,60.73,57764.0,49.2799,49.3204,49.2232,49.2232,57764.0
2017-12-04 13:05:00,60.74,60.77,60.68,60.68,107186.0,49.2313,49.2556,49.1826,49.1826,107186.0
2017-12-04 13:10:00,60.68,60.74,60.68,60.7,19366.0,49.1826,49.2313,49.1826,49.1989,19366.0
2017-12-04 13:15:00,60.69,60.69,60.56,60.6,56273.0,49.1907,49.1907,49.0854,49.1178,56273.0
2017-12-04 13:20:00,60.6,60.68,60.6,60.62,45244.0,49.1178,49.1826,49.1178,49.134,45244.0
2017-12-04 13:25:00,60.62,60.68,60.61,60.66,55282.0,49.134,49.1826,49.1259,49.1664,55282.0
2017-12-04 13:30:00,60.66,60.72,60.65,60.69,50512.0,49.1664,49.2151,49.1583,49.1907,50512.0
2017-12-04 13:35:00,60.69,60.73,60.65,60.71,44457.0,49.1907,49.2232,49.1583,49.207,44457.0
2017-12-04 13:40:00,60.71,60.74,60.67,60.73,28653.0,49.207,49.2313,49.1745,49.2232,28653.0
2017-12-04 13:45:00,60.74,60.82,60.72,60.8,111245.0,49.2313,49.2961,49.2151,49.2799,111245.0
2017-12-04 13:50:00,60.8,60.81,60.73,60.78,96536.0,49.2799,49.288,49.2232,49.2637,96536.0
2017-12-04 13:55:00,60.77,60.82,60.76,60.8,31195.0,49.2556,49.2961,49.2475,49.2799,31195.0
2017-12-04 14:00:00,60.8,60.82,60.76,60.77,35971.0,49.2799,49.2961,49.2475,49.2556,35971.0
2017-12-04 14:05:00,60.77,60.77,60.63,60.66,62076.0,49.2556,49.2556,49.1421,49.1664,62076.0
2017-12-04 14:10:00,60.65,60.68,60.62,60.62,52672.0,49.1583,49.1826,49.134,49.134,52672.0
2017-12-04 14:15:00,60.62,60.67,60.58,60.61,95156.0,49.134,49.1745,49.1016,49.1259,95156.0
2017-12-04 14:20:00,60.62,60.66,60.53,60.55,57182.0,49.134,49.1664,49.0611,49.0773,57182.0
2017-12-04 14:25:00,60.55,60.59,60.5,60.51,71718.0,49.0773,49.1097,49.0367,49.0449,71718.0
2017-12-04 14:30:00,60.52,60.52,60.3,60.36,124138.0,49.053,49.053,48.8746,48.9233,124138.0
2017-12-04 14:35:00,60.37,60.44,60.37,60.41,251204.0,48.9314,48.9881,48.9314,48.9638,251204.0
2017-12-04 14:40:00,60.42,60.44,60.33,60.35,262455.0,48.9719,48.9881,48.899,48.9152,262455.0
2017-12-04 14:45:00,60.34,60.37,60.31,60.31,76886.0,48.9071,48.9314,48.8827,48.8827,76886.0
2017-12-04 14:50:00,60.32,60.35,60.28,60.32,128827.0,48.8909,48.9152,48.8584,48.8909,128827.0
2017-12-04 14:55:00,60.32,60.32,60.25,60.3,93786.0,48.8909,48.8909,48.8341,48.8746,93786.0
2017-12-04 15:00:00,60.29,60.37,60.26,60.37,103429.0,48.8665,48.9314,48.8422,48.9314,103429.0
2017-12-04 15:05:00,60.36,60.54,60.34,60.53,183758.0,48.9233,49.0692,48.9071,49.0611,183758.0
2017-12-04 15:10:00,60.52,60.54,60.43,60.43,59248.0,49.053,49.0692,48.98,48.98,59248.0
2017-12-04 15:15:00,60.44,60.46,60.38,60.39,95839.0,48.9881,49.0043,48.9395,48.9476,95839.0
2017-12-04 15:20:00,60.39,60.43,60.35,60.43,91344.0,48.9476,48.98,48.9152,48.98,91344.0
2017-12-04 15:25:00,60.43,60.43,60.3,60.38,162120.0,48.98,48.98,48.8746,48.9395,162120.0
2017-12-04 15:30:00,60.37,60.37,60.29,60.31,467011.0,48.9314,48.9314,48.8665,48.8827,467011.0
2017-12-04 15:35:00,60.31,60.33,60.24,60.26,168688.0,48.8827,48.899,48.826,48.8422,168688.0
2017-12-04 15:40:00,60.27,60.42,60.26,60.4,308231.0,48.8503,48.9719,48.8422,48.9557,308231.0
2017-12-04 15:45:00,60.4,60.41,60.29,60.33,191610.0,48.9557,48.9638,48.8665,48.899,191610.0
2017-12-04 15:50:00,60.33,60.37,60.33,60.34,537691.0,48.899,48.9314,48.899,48.9071,537691.0
2017-12-04 15:55:00,60.34,60.4,60.32,60.33,810644.0,48.9071,48.9557,48.8909,48.899,810644.0
2017-12-05 09:30:00,60.68,60.68,60.35,60.5,111649.0,49.1826,49.1826,48.9152,49.0367,111649.0
2017-12-05 09:35:00,60.51,60.53,60.16,60.29,482707.0,49.0449,49.0611,48.7612,48.8665,482707.0
2017-12-05 09:40:00,60.26,60.35,60.04,60.13,107992.0,48.8422,48.9152,48.6639,48.7369,107992.0
2017-12-05 09:45:00,60.12,60.14,59.86,59.92,167685.0,48.7287,48.745,48.518,48.5666,167685.0
2017-12-05 09:50:00,59.92,59.97,59.87,59.89,180999.0,48.5666,48.6072,48.5261,48.5423,180999.0
2017-12-05 09:55:00,59.89,60.02,59.87,59.98,62251.0,48.5423,48.6477,48.5261,48.6153,62251.0
2017-12-05 10:00:00,59.98,60.18,59.9,60.18,185333.0,48.6153,48.7774,48.5504,48.7774,185333.0
2017-12-05 10:05:00,60.18,60.21,60.03,60.05,234624.0,48.7774,48.8017,48.6558,48.672,234624.0
2017-12-05 10:10:00,60.05,60.14,60.0,60.02,62015.0,48.672,48.745,48.6315,48.6477,62015.0
2017-12-05 10:15:00,60.02,60.05,59.92,59.98,106765.0,48.6477,48.672,48.5666,48.6153,106765.0
2017-12-05 10:20:00,59.99,60.04,59.92,59.98,113289.0,48.6234,48.6639,48.5666,48.6153,113289.0
2017-12-05 10:25:00,59.98,60.04,59.96,60.02,71536.0,48.6153,48.6639,48.5991,48.6477,71536.0
2017-12-05 10:30:00,60.02,60.02,59.81,59.82,109507.0,48.6477,48.6477,48.4775,48.4856,109507.0
2017-12-05 10:35:00,59.83,59.98,59.83,59.9,82896.0,48.4937,48.6153,48.4937,48.5504,82896.0
2017-12-05 10:40:00,59.9,60.11,59.9,60.11,138738.0,48.5504,48.7206,48.5504,48.7206,138738.0
2017-12-05 10:45:00,60.11,60.11,59.99,60.06,51299.0,48.7206,48.7206,48.6234,48.6801,51299.0
2017-12-05 10:50:00,60.05,60.11,60.01,60.05,72502.0,48.672,48.7206,48.6396,48.672,72502.0
2017-12-05 10:55:00,60.05,60.21,60.04,60.19,161619.0,48.672,48.8017,48.6639,48.7855,161619.0
2017-12-05 11:00:00,60.2,60.32,60.19,60.31,196923.0,48.7936,48.8909,48.7855,48.8827,196923.0
2017-12-05 11:05:00,60.31,60.42,60.28,60.4,123405.0,48.8827,48.9719,48.8584,48.9557,123405.0
2017-12-05 11:10:00,60.4,60.41,60.14,60.15,64297.0,48.9557,48.9638,48.745,48.7531,64297.0
2017-12-05 11:15:00,60.15,60.2,60.14,60.14,268690.0,48.7531,48.7936,48.745,48.745,268690.0
2017-12-05 11:20:00,60.14,60.21,60.11,60.17,108965.0,48.745,48.8017,48.7206,48.7693,108965.0
2017-12-05 11:25:00,60.17,60.23,60.16,60.19,59234.0,48.7693,48.8179,48.7612,48.7855,59234.0
2017-12-05 11:30:00,60.19,60.21,60.17,60.2,36697.0,48.7855,48.8017,48.7693,48.7936,36697.0
2017-12-05 11:35:00,60.2,60.29,60.2,60.24,91589.0,48.7936,48.8665,48.7936,48.826,91589.0
2017-12-05 11:40:00,60.24,60.37,60.23,60.36,135595.0,48.826,48.9314,48.8179,48.9233,135595.0
2017-12-05 11:45:00,60.36,60.36,60.25,60.26,84234.0,48.9233,48.9233,48.8341,48.8422,84234.0
2017-12-05 11:50:00,60.27,60.3,60.23,60.29,58042.0,48.8503,48.8746,48.8179,48.8665,58042.0
2017-12-05 11:55:00,60.28,60.28,60.14,60.18,146157.0,48.8584,48.8584,48.745,48.7774,146157.0
2017-12-05 12:00:00,60.17,60.19,60.05,60.06,87420.0,48.7693,48.7855,48.672,48.6801,87420.0
2017-12-05 12:05:00,60.06,60.11,60.03,60.11,42289.0,48.6801,48.7206,48.6558,48.7206,42289.0
2017-12-05 12:10:00,60.11,60.18,60.11,60.14,35281.0,48.7206,48.7774,48.7206,48.745,35281.0
2017-12-05 12:15:00,60.14,60.17,60.11,60.13,62591.0,48.745,48.7693,48.7206,48.7369,62591.0
2017-12-05 12:20:00,60.12,60.15,60.07,60.11,71211.0,48.7287,48.7531,48.6882,48.7206,71211.0
2017-12-05 12:25:00,60.11,60.15,60.05,60.07,39540.0,48.7206,48.7531,48.672,48.6882,39540.0
2017-12-05 12:30:00,60.07,60.13,60.05,60.12,29039.0,48.6882,48.7369,48.672,48.7287,29039.0
2017-12-05 12:35:00,60.12,60.13,60.04,60.08,42982.0,48.7287,48.7369,48.6639,48.6963,42982.0
2017-12-05 12:40:00,60.08,60.09,60.04,60.08,32860.0,48.6963,48.7044,48.6639,48.6963,32860.0
2017-12-05 12:45:00,60.08,60.1,60.01,60.02,95166.0,48.6963,48.7125,48.6396,48.6477,95166.0
2017-12-05 12:50:00,60.01,60.07,60.01,60.05,77972.0,48.6396,48.6882,48.6396,48.672,77972.0
2017-12-05 12:55:00,60.04,60.07,60.01,60.03,52105.0,48.6639,48.6882,48.6396,48.6558,52105.0
2017-12-05 13:00:00,60.03,60.09,59.99,60.06,80693.0,48.6558,48.7044,48.6234,48.6801,80693.0
2017-12-05 13:05:00,60.04,60.14,60.03,60.11,38846.0,48.6639,48.745,48.6558,48.7206,38846.0
2017-12-05 13:10:00,60.11,60.16,60.11,60.14,36688.0,48.7206,48.7612,48.7206,48.745,36688.0
2017-12-05 13:15:00,60.13,60.13,60.05,60.11,50961.0,48.7369,48.7369,48.672,48.7206,50961.0
2017-12-05 13:20:00,60.1,60.15,60.08,60.13,22283.0,48.7125,48.7531,48.6963,48.7369,22283.0
2017-12-05 13:25:00,60.12,60.12,60.05,60.07,25870.0,48.7287,48.7287,48.672,48.6882,25870.0
2017-12-05 13:30:00,60.07,60.1,60.05,60.07,28350.0,48.6882,48.7125,48.672,48.6882,28350.0
2017-12-05 13:35:00,60.06,60.08,60.04,60.05,49891.0,48.6801,48.6963,48.6639,48.672,49891.0
2017-12-05 13:40:00,60.05,60.05,60.0,60.01,26405.0,48.672,48.672,48.6315,48.6396,26405.0
2017-12-05 13:45:00,60.0,60.02,59.97,60.01,21952.0,48.6315,48.6477,48.6072,48.6396,21952.0
2017-12-05 13:50:00,60.01,60.03,59.95,59.95,32761.0,48.6396,48.6558,48.591,48.591,32761.0
2017-12-05 13:55:00,59.95,59.97,59.9,59.96,63227.0,48.591,48.6072,48.5504,48.5991,63227.0
2017-12-05 14:00:00,59.95,59.98,59.92,59.98,21312.0,48.591,48.6153,48.5666,48.6153,21312.0
2017-12-05 14:05:00,59.98,60.03,59.95,59.98,35742.0,48.6153,48.6558,48.591,48.6153,35742.0
2017-12-05 14:10:00,59.97,60.01,59.92,59.93,52104.0,48.6072,48.6396,48.5666,48.5747,52104.0
2017-12-05 14:15:00,59.92,59.94,59.8,59.82,82043.0,48.5666,48.5829,48.4694,48.4856,82043.0
2017-12-05 14:20:00,59.83,59.87,59.77,59.81,87081.0,48.4937,48.5261,48.4451,48.4775,87081.0
2017-12-05 14:25:00,59.81,59.83,59.77,59.78,37108.0,48.4775,48.4937,48.4451,48.4532,37108.0
2017-12-05 14:30:00,59.78,59.78,59.58,59.61,166421.0,48.4532,48.4532,48.2911,48.3154,166421.0
2017-12-05 14:35:00,59.6,59.63,59.55,59.57,33367.0,48.3073,48.3316,48.2667,48.283,33367.0
2017-12-05 14:40:00,59.58,59.66,59.56,59.61,49901.0,48.2911,48.3559,48.2749,48.3154,49901.0
2017-12-05 14:45:00,59.61,59.62,59.5,59.51,54452.0,48.3154,48.3235,48.2262,48.2343,54452.0
2017-12-05 14:50:00,59.51,59.58,59.5,59.57,59849.0,48.2343,48.2911,48.2262,48.283,59849.0
2017-12-05 14:55:00,59.57,59.58,59.51,59.55,55991.0,48.283,48.2911,48.2343,48.2667,55991.0
2017-12-05 15:00:00,59.54,59.55,59.44,59.45,163463.0,48.2586,48.2667,48.1776,48.1857,163463.0
2017-12-05 15:05:00,59.45,59.45,59.37,59.38,263583.0,48.1857,48.1857,48.1209,48.129,263583.0
2017-12-05 15:10:00,59.38,59.38,59.28,59.3,113073.0,48.129,48.129,48.0479,48.0641,113073.0
2017-12-05 15:15:00,59.3,59.34,59.23,59.25,139728.0,48.0641,48.0965,48.0074,48.0236,139728.0
2017-12-05 15:20:00,59.25,59.35,59.22,59.35,180147.0,48.0236,48.1046,47.9993,48.1046,180147.0
2017-12-05 15:25:00,59.35,59.43,59.34,59.38,130708.0,48.1046,48.1695,48.0965,48.129,130708.0
2017-12-05 15:30:00,59.38,59.41,59.35,59.37,140448.0,48.129,48.1533,48.1046,48.1209,140448.0
2017-12-05 15:35:00,59.38,59.38,59.24,59.25,319723.0,48.129,48.129,48.0155,48.0236,319723.0
2017-12-05 15:40:00,59.25,59.29,59.22,59.23,225447.0,48.0236,48.056,47.9993,48.0074,225447.0
2017-12-05 15:45:00,59.22,59.22,59.14,59.17,512541.0,47.9993,47.9993,47.9344,47.9587,512541.0
2017-12-05 15:50:00,59.18,59.18,59.14,59.16,539075.0,47.9669,47.9669,47.9344,47.9506,539075.0
2017-12-05 15:55:00,59.16,59.25,59.16,59.2,766522.0,47.9506,48.0236,47.9506,47.9831,766522.0
2017-12-06 09:30:00,59.02,59.11,58.96,59.03,165436.0,47.8372,47.9101,47.7885,47.8453,165436.0
2017-12-06 09:35:00,59.03,59.03,58.9,58.96,331787.0,47.8453,47.8453,47.7399,47.7885,331787.0
2017-12-06 09:40:00,58.97,58.97,58.77,58.82,194226.0,47.7966,47.7966,47.6345,47.6751,194226.0
2017-12-06 09:45:00,58.82,58.9,58.78,58.81,252973.0,47.6751,47.7399,47.6426,47.667,252973.0
2017-12-06 09:50:00,58.8,58.83,58.69,58.77,148911.0,47.6589,47.6832,47.5697,47.6345,148911.0
2017-12-06 09:55:00,58.77,58.99,58.77,58.93,102667.0,47.6345,47.8129,47.6345,47.7642,102667.0
2017-12-06 10:00:00,58.94,59.09,58.9,59.04,99765.0,47.7723,47.8939,47.7399,47.8534,99765.0
2017-12-06 10:05:00,59.03,59.14,59.0,59.05,151067.0,47.8453,47.9344,47.821,47.8615,151067.0
2017-12-06 10:10:00,59.05,59.12,59.0,59.04,103579.0,47.8615,47.9182,47.821,47.8534,103579.0
2017-12-06 10:15:00,59.05,59.07,58.96,59.07,226342.0,47.8615,47.8777,47.7885,47.8777,226342.0
2017-12-06 10:20:00,59.08,59.14,59.06,59.1,307137.0,47.8858,47.9344,47.8696,47.902,307137.0
2017-12-06 10:25:00,59.1,59.21,59.1,59.16,144583.0,47.902,47.9912,47.902,47.9506,144583.0
2017-12-06 10:30:00,59.17,59.28,59.16,59.17,92155.0,47.9587,48.0479,47.9506,47.9587,92155.0
2017-12-06 10:35:00,59.18,59.24,59.11,59.14,198107.0,47.9669,48.0155,47.9101,47.9344,198107.0
2017-12-06 10:40:00,59.14,59.23,59.14,59.22,63563.0,47.9344,48.0074,47.9344,47.9993,63563.0
2017-12-06 10:45:00,59.22,59.41,59.19,59.32,189096.0,47.9993,48.1533,47.975,48.0803,189096.0
2017-12-06 10:50:00,59.31,59.45,59.26,59.43,88389.0,48.0722,48.1857,48.0317,48.1695,88389.0
2017-12-06 10:55:00,59.44,59.54,59.39,59.5,168278.0,48.1776,48.2586,48.1371,48.2262,168278.0
2017-12-06 11:00:00,59.5,59.54,59.42,59.51,71649.0,48.2262,48.2586,48.1614,48.2343,71649.0
2017-12-06 11:05:00,59.52,59.52,59.39,59.42,87634.0,48.2424,48.2424,48.1371,48.1614,87634.0
2017-12-06 11:10:00,59.41,59.44,59.37,59.39,28769.0,48.1533,48.1776,48.1209,48.1371,28769.0
2017-12-06 11:15:00,59.39,59.39,59.29,59.34,35655.0,48.1371,48.1371,48.056,48.0965,35655.0
2017-12-06 11:20:00,59.33,59.46,59.31,59.44,96440.0,48.0884,48.1938,48.0722,48.1776,96440.0
2017-12-06 11:25:00,59.45,59.48,59.37,59.38,59889.0,48.1857,48.21,48.1209,48.129,59889.0
2017-12-06 11:30:00,59.39,59.41,59.36,59.36,40226.0,48.1371,48.1533,48.1127,48.1127,40226.0
2017-12-06 11:35:00,59.35,59.39,59.32,59.38,33532.0,48.1046,48.1371,48.0803,48.129,33532.0
2017-12-06 11:40:00,59.38,59.41,59.32,59.33,30739.0,48.129,48.1533,48.0803,48.0884,30739.0
2017-12-06 11:45:00,59.32,59.39,59.32,59.37,16129.0,48.0803,48.1371,48.0803,48.1209,16129.0
2017-12-06 11:50:00,59.37,59.4,59.33,59.39,20695.0,48.1209,48.1452,48.0884,48.1371,20695.0
2017-12-06 11:55:00,59.39,59.4,59.21,59.24,38544.0,48.1371,48.1452,47.9912,48.0155,38544.0
2017-12-06 12:00:00,59.24,59.24,59.13,59.22,78526.0,48.0155,48.0155,47.9263,47.9993,78526.0
2017-12-06 12:05:00,59.21,59.22,59.15,59.19,80924.0,47.9912,47.9993,47.9425,47.975,80924.0
2017-12-06 12:10:00,59.19,59.27,59.18,59.21,45968.0,47.975,48.0398,47.9669,47.9912,45968.0
2017-12-06 12:15:00,59.21,59.22,59.11,59.11,34597.0,47.9912,47.9993,47.9101,47.9101,34597.0
2017-12-06 12:20:00,59.1,59.12,59.05,59.07,68327.0,47.902,47.9182,47.8615,47.8777,68327.0
2017-12-06 12:25:00,59.08,59.19,59.06,59.16,26893.0,47.8858,47.975,47.8696,47.9506,26893.0
2017-12-06 12:30:00,59.14,59.3,59.14,59.3,26926.0,47.9344,48.0641,47.9344,48.0641,26926.0
2017-12-06 12:35:00,59.29,59.29,59.2,59.26,16961.0,48.056,48.056,47.9831,48.0317,16961.0
2017-12-06 12:40:00,59.26,59.34,59.25,59.27,43089.0,48.0317,48.0965,48.0236,48.0398,43089.0
2017-12-06 12:45:00,59.28,59.34,59.27,59.33,15887.0,48.0479,48.0965,48.0398,48.0884,15887.0
2017-12-06 12:50:00,59.33,59.43,59.32,59.37,24022.0,48.0884,48.1695,48.0803,48.1209,24022.0
2017-12-06 12:55:00,59.37,59.39,59.34,59.37,11944.0,48.1209,48.1371,48.0965,48.1209,11944.0
2017-12-06 13:00:00,59.37,59.38,59.28,59.29,35109.0,48.1209,48.129,48.0479,48.056,35109.0
2017-12-06 13:05:00,59.29,59.39,59.29,59.38,14520.0,48.056,48.1371,48.056,48.129,14520.0
2017-12-06 13:10:00,59.38,59.38,59.34,59.36,11024.0,48.129,48.129,48.0965,48.1127,11024.0
2017-12-06 13:15:00,59.36,59.39,59.34,59.38,25283.0,48.1127,48.1371,48.0965,48.129,25283.0
2017-12-06 13:20:00,59.39,59.39,59.3,59.3,10926.0,48.1371,48.1371,48.0641,48.0641,10926.0
2017-12-06 13:25:00,59.3,59.38,59.28,59.36,22776.0,48.0641,48.129,48.0479,48.1127,22776.0
2017-12-06 13:30:00,59.35,59.4,59.31,59.4,12767.0,48.1046,48.1452,48.0722,48.1452,12767.0
2017-12-06 13:35:00,59.39,59.5,59.39,59.41,32464.0,48.1371,48.2262,48.1371,48.1533,32464.0
2017-12-06 13:40:00,59.41,59.48,59.41,59.42,24953.0,48.1533,48.21,48.1533,48.1614,24953.0
2017-12-06 13:45:00,59.43,59.46,59.4,59.43,12562.0,48.1695,48.1938,48.1452,48.1695,12562.0
2017-12-06 13:50:00,59.43,59.44,59.38,59.41,12168.0,48.1695,48.1776,48.129,48.1533,12168.0
2017-12-06 13:55:00,59.4,59.4,59.35,59.36,18735.0,48.1452,48.1452,48.1046,48.1127,18735.0
2017-12-06 14:00:00,59.35,59.4,59.32,59.36,46557.0,48.1046,48.1452,48.0803,48.1127,46557.0
2017-12-06 14:05:00,59.37,59.4,59.33,59.38,44345.0,48.1209,48.1452,48.0884,48.129,44345.0
2017-12-06 14:10:00,59.39,59.4,59.32,59.34,23849.0,48.1371,48.1452,48.0803,48.0965,23849.0
2017-12-06 14:15:00,59.34,59.35,59.31,59.34,28394.0,48.0965,48.1046,48.0722,48.0965,28394.0
2017-12-06 14:20:00,59.33,59.33,59.24,59.27,24757.0,48.0884,48.0884,48.0155,48.0398,24757.0
2017-12-06 14:25:00,59.27,59.28,59.22,59.24,17548.0,48.0398,48.0479,47.9993,48.0155,17548.0
2017-12-06 14:30:00,59.23,59.24,59.19,59.23,20389.0,48.0074,48.0155,47.975,48.0074,20389.0
2017-12-06 14:35:00,59.23,59.32,59.22,59.25,24119.0,48.0074,48.0803,47.9993,48.0236,24119.0
2017-12-06 14:40:00,59.26,59.27,59.2,59.25,20513.0,48.0317,48.0398,47.9831,48.0236,20513.0
2017-12-06 14:45:00,59.24,59.24,59.18,59.19,51584.0,48.0155,48.0155,47.9669,47.975,51584.0
2017-12-06 14:50:00,59.2,59.22,59.16,59.17,16680.0,47.9831,47.9993,47.9506,47.9587,16680.0
2017-12-06 14:55:00,59.18,59.2,59.17,59.18,23933.0,47.9669,47.9831,47.9587,47.9669,23933.0
2017-12-06 15:00:00,59.18,59.19,59.15,59.18,34449.0,47.9669,47.975,47.9425,47.9669,34449.0
2017-12-06 15:05:00,59.18,59.22,59.18,59.2,36815.0,47.9669,47.9993,47.9669,47.9831,36815.0
2017-12-06 15:10:00,59.2,59.23,59.15,59.16,217458.0,47.9831,48.0074,47.9425,47.9506,217458.0
2017-12-06 15:15:00,59.15,59.17,59.12,59.15,72885.0,47.9425,47.9587,47.9182,47.9425,72885.0
2017-12-06 15:20:00,59.14,59.19,59.12,59.15,66640.0,47.9344,47.975,47.9182,47.9425,66640.0
2017-12-06 15:25:00,59.15,59.17,59.07,59.08,76499.0,47.9425,47.9587,47.8777,47.8858,76499.0
2017-12-06 15:30:00,59.08,59.09,58.97,58.97,157687.0,47.8858,47.8939,47.7966,47.7966,157687.0
2017-12-06 15:35:00,58.98,59.0,58.95,58.97,60495.0,47.8047,47.821,47.7804,47.7966,60495.0
2017-12-06 15:40:00,58.97,59.03,58.96,59.01,604754.0,47.7966,47.8453,47.7885,47.8291,604754.0
2017-12-06 15:45:00,59.01,59.07,58.99,58.99,86008.0,47.8291,47.8777,47.8129,47.8129,86008.0
2017-12-06 15:50:00,58.99,58.99,58.86,58.88,295157.0,47.8129,47.8129,47.7075,47.7237,295157.0
2017-12-06 15:55:00,58.89,58.9,58.85,58.86,834961.0,47.7318,47.7399,47.6994,47.7075,834961.0
2017-12-07 09:30:00,58.64,58.8,58.45,58.67,131212.0,47.5292,47.6589,47.3752,47.5535,131212.0
2017-12-07 09:35:00,58.68,58.85,58.63,58.76,105366.0,47.5616,47.6994,47.5211,47.6264,105366.0
2017-12-07 09:40:00,58.76,58.97,58.76,58.94,170216.0,47.6264,47.7966,47.6264,47.7723,170216.0
2017-12-07 09:45:00,58.94,59.08,58.88,58.91,137632.0,47.7723,47.8858,47.7237,47.748,137632.0
2017-12-07 09:50:00,58.9,58.92,58.78,58.85,59100.0,47.7399,47.7561,47.6426,47.6994,59100.0
2017-12-07 09:55:00,58.86,58.97,58.81,58.95,43495.0,47.7075,47.7966,47.667,47.7804,43495.0
2017-12-07 10:00:00,58.95,58.95,58.81,58.85,51090.0,47.7804,47.7804,47.667,47.6994,51090.0
2017-12-07 10:05:00,58.85,58.97,58.84,58.96,53641.0,47.6994,47.7966,47.6913,47.7885,53641.0
2017-12-07 10:10:00,58.95,59.09,58.95,58.98,94648.0,47.7804,47.8939,47.7804,47.8047,94648.0
2017-12-07 10:15:00,58.97,59.11,58.92,59.08,98462.0,47.7966,47.9101,47.7561,47.8858,98462.0
2017-12-07 10:20:00,59.09,59.11,59.05,59.05,63633.0,47.8939,47.9101,47.8615,47.8615,63633.0
2017-12-07 10:25:00,59.05,59.1,58.98,59.05,44980.0,47.8615,47.902,47.8047,47.8615,44980.0
2017-12-07 10:30:00,59.05,59.18,59.04,59.13,85290.0,47.8615,47.9669,47.8534,47.9263,85290.0
2017-12-07 10:35:00,59.13,59.18,59.11,59.14,46301.0,47.9263,47.9669,47.9101,47.9344,46301.0
2017-12-07 10:40:00,59.13,59.16,59.06,59.11,42686.0,47.9263,47.9506,47.8696,47.9101,42686.0
2017-12-07 10:45:00,59.11,59.29,59.09,59.29,322801.0,47.9101,48.056,47.8939,48.056,322801.0
2017-12-07 10:50:00,59.29,59.31,59.24,59.31,31709.0,48.056,48.0722,48.0155,48.0722,31709.0
2017-12-07 10:55:00,59.32,59.42,59.31,59.37,140513.0,48.0803,48.1614,48.0722,48.1209,140513.0
2017-12-07 11:00:00,59.36,59.47,59.36,59.42,83557.0,48.1127,48.2019,48.1127,48.1614,83557.0
2017-12-07 11:05:00,59.43,59.43,59.24,59.26,34888.0,48.1695,48.1695,48.0155,48.0317,34888.0
2017-12-07 11:10:00,59.27,59.27,59.15,59.26,45903.0,48.0398,48.0398,47.9425,48.0317,45903.0
2017-12-07 11:15:00,59.25,59.34,59.23,59.34,249259.0,48.0236,48.0965,48.0074,48.0965,249259.0
2017-12-07 11:20:00,59.33,59.45,59.33,59.42,79352.0,48.0884,48.1857,48.0884,48.1614,79352.0
2017-12-07 11:25:00,59.43,59.5,59.42,59.48,52791.0,48.1695,48.2262,48.1614,48.21,52791.0
2017-12-07 11:30:00,59.49,59.61,59.47,59.6,189212.0,48.2181,48.3154,48.2019,48.3073,189212.0
2017-12-07 11:35:00,59.6,59.63,59.51,59.56,164494.0,48.3073,48.3316,48.2343,48.2749,164494.0
2017-12-07 11:40:00,59.56,59.59,59.53,59.54,83528.0,48.2749,48.2992,48.2505,48.2586,83528.0
2017-12-07 11:45:00,59.54,59.56,59.46,59.48,91574.0,48.2586,48.2749,48.1938,48.21,91574.0
2017-12-07 11:50:00,59.48,59.51,59.43,59.45,173374.0,48.21,48.2343,48.1695,48.1857,173374.0
2017-12-07 11:55:00,59.45,59.45,59.38,59.38,21086.0,48.1857,48.1857,48.129,48.129,21086.0
2017-12-07 12:00:00,59.37,59.41,59.21,59.24,173631.0,48.1209,48.1533,47.9912,48.0155,173631.0
2017-12-07 12:05:00,59.24,59.26,59.19,59.26,83982.0,48.0155,48.0317,47.975,48.0317,83982.0
2017-12-07 12:10:00,59.27,59.33,59.24,59.3,134972.0,48.0398,48.0884,48.0155,48.0641,134972.0
2017-12-07 12:15:00,59.3,59.31,59.23,59.26,29433.0,48.0641,48.0722,48.0074,48.0317,29433.0
2017-12-07 12:20:00,59.27,59.28,59.18,59.19,29427.0,48.0398,48.0479,47.9669,47.975,29427.0
2017-12-07 12:25:00,59.19,59.24,59.17,59.19,31446.0,47.975,48.0155,47.9587,47.975,31446.0
2017-12-07 12:30:00,59.18,59.18,59.09,59.14,37757.0,47.9669,47.9669,47.8939,47.9344,37757.0
2017-12-07 12:35:00,59.14,59.14,59.1,59.12,21684.0,47.9344,47.9344,47.902,47.9182,21684.0
2017-12-07 12:40:00,59.13,59.13,59.09,59.11,25385.0,47.9263,47.9263,47.8939,47.9101,25385.0
2017-12-07 12:45:00,59.1,59.12,59.05,59.07,72683.0,47.902,47.9182,47.8615,47.8777,72683.0
2017-12-07 12:50:00,59.07,59.11,59.06,59.09,97599.0,47.8777,47.9101,47.8696,47.8939,97599.0
2017-12-07 12:55:00,59.08,59.24,59.06,59.23,98397.0,47.8858,48.0155,47.8696,48.0074,98397.0
2017-12-07 13:00:00,59.23,59.29,59.15,59.19,42764.0,48.0074,48.056,47.9425,47.975,42764.0
2017-12-07 13:05:00,59.19,59.24,59.14,59.15,17696.0,47.975,48.0155,47.9344,47.9425,17696.0
2017-12-07 13:10:00,59.14,59.22,59.14,59.16,34042.0,47.9344,47.9993,47.9344,47.9506,34042.0
2017-12-07 13:15:00,59.17,59.21,59.12,59.16,24635.0,47.9587,47.9912,47.9182,47.9506,24635.0
2017-12-07 13:20:00,59.16,59.2,59.12,59.19,25890.0,47.9506,47.9831,47.9182,47.975,25890.0
2017-12-07 13:25:00,59.19,59.24,59.17,59.21,25963.0,47.975,48.0155,47.9587,47.9912,25963.0
2017-12-07 13:30:00,59.21,59.23,59.18,59.22,28849.0,47.9912,48.0074,47.9669,47.9993,28849.0
2017-12-07 13:35:00,59.22,59.25,59.21,59.23,24668.0,47.9993,48.0236,47.9912,48.0074,24668.0
2017-12-07 13:40:00,59.23,59.24,59.17,59.18,18089.0,48.0074,48.0155,47.9587,47.9669,18089.0
2017-12-07 13:45:00,59.18,59.21,59.14,59.15,35742.0,47.9669,47.9912,47.9344,47.9425,35742.0
2017-12-07 13:50:00,59.15,59.15,59.0,59.03,40633.0,47.9425,47.9425,47.821,47.8453,40633.0
2017-12-07 13:55:00,59.02,59.08,59.02,59.05,26174.0,47.8372,47.8858,47.8372,47.8615,26174.0
2017-12-07 14:00:00,59.05,59.14,59.04,59.1,29615.0,47.8615,47.9344,47.8534,47.902,29615.0
2017-12-07 14:05:00,59.1,59.15,59.09,59.11,22678.0,47.902,47.9425,47.8939,47.9101,22678.0
2017-12-07 14:10:00,59.12,59.13,59.07,59.09,28845.0,47.9182,47.9263,47.8777,47.8939,28845.0
2017-12-07 14:15:00,59.1,59.19,59.09,59.17,70459.0,47.902,47.975,47.8939,47.9587,70459.0
2017-12-07 14:20:00,59.16,59.21,59.15,59.19,91120.0,47.9506,47.9912,47.9425,47.975,91120.0
2017-12-07 14:25:00,59.2,59.21,59.17,59.19,137112.0,47.9831,47.9912,47.9587,47.975,137112.0
2017-12-07 14:30:00,59.19,59.21,59.14,59.2,116039.0,47.975,47.9912,47.9344,47.9831,116039.0
2017-12-07 14:35:00,59.2,59.21,59.15,59.15,80136.0,47.9831,47.9912,47.9425,47.9425,80136.0
2017-12-07 14:40:00,59.15,59.16,59.07,59.09,87717.0,47.9425,47.9506,47.8777,47.8939,87717.0
2017-12-07 14:45:00,59.09,59.15,59.06,59.13,173064.0,47.8939,47.9425,47.8696,47.9263,173064.0
2017-12-07 14:50:00,59.13,59.16,59.11,59.13,25896.0,47.9263,47.9506,47.9101,47.9263,25896.0
2017-12-07 14:55:00,59.13,59.14,59.08,59.12,41956.0,47.9263,47.9344,47.8858,47.9182,41956.0
2017-12-07 15:00:00,59.13,59.14,59.05,59.07,69536.0,47.9263,47.9344,47.8615,47.8777,69536.0
2017-12-07 15:05:00,59.06,59.08,59.04,59.07,221993.0,47.8696,47.8858,47.8534,47.8777,221993.0
2017-12-07 15:10:00,59.06,59.16,59.05,59.16,45642.0,47.8696,47.9506,47.8615,47.9506,45642.0
2017-12-07 15:15:00,59.16,59.21,59.13,59.13,51942.0,47.9506,47.9912,47.9263,47.9263,51942.0
2017-12-07 15:20:00,59.13,59.19,59.12,59.17,50819.0,47.9263,47.975,47.9182,47.9587,50819.0
2017-12-07 15:25:00,59.17,59.27,59.17,59.25,358097.0,47.9587,48.0398,47.9587,48.0236,358097.0
2017-12-07 15:30:00,59.25,59.26,59.23,59.23,158330.0,48.0236,48.0317,48.0074,48.0074,158330.0
2017-12-07 15:35:00,59.23,59.28,59.23,59.28,138725.0,48.0074,48.0479,48.0074,48.0479,138725.0
2017-12-07 15:40:00,59.28,59.32,59.25,59.27,172177.0,48.0479,48.0803,48.0236,48.0398,172177.0
2017-12-07 15:45:00,59.26,59.26,59.19,59.2,77893.0,48.0317,48.0317,47.975,47.9831,77893.0
2017-12-07 15:50:00,59.2,59.28,59.19,59.28,226726.0,47.9831,48.0479,47.975,48.0479,226726.0
2017-12-07 15:55:00,59.28,59.31,59.27,59.29,445644.0,48.0479,48.0722,48.0398,48.056,445644.0
2017-12-08 09:30:00,59.71,59.74,59.4,59.4,106647.0,48.3964,48.4207,48.1452,48.1452,106647.0
2017-12-08 09:35:00,59.39,59.4,59.17,59.23,164951.0,48.1371,48.1452,47.9587,48.0074,164951.0
2017-12-08 09:40:00,59.23,59.29,59.11,59.19,68591.0,48.0074,48.056,47.9101,47.975,68591.0
2017-12-08 09:45:00,59.18,59.19,58.98,59.02,77930.0,47.9669,47.975,47.8047,47.8372,77930.0
2017-12-08 09:50:00,59.03,59.27,59.02,59.23,91909.0,47.8453,48.0398,47.8372,48.0074,91909.0
2017-12-08 09:55:00,59.22,59.23,59.1,59.1,48701.0,47.9993,48.0074,47.902,47.902,48701.0
2017-12-08 10:00:00,59.09,59.15,59.01,59.01,41903.0,47.8939,47.9425,47.8291,47.8291,41903.0
2017-12-08 10:05:00,59.0,59.03,58.98,59.01,27870.0,47.821,47.8453,47.8047,47.8291,27870.0
2017-12-08 10:10:00,59.01,59.04,58.91,58.98,52752.0,47.8291,47.8534,47.748,47.8047,52752.0
2017-12-08 10:15:00,58.98,59.04,58.97,59.02,51590.0,47.8047,47.8534,47.7966,47.8372,51590.0
2017-12-08 10:20:00,59.02,59.03,58.91,58.94,73462.0,47.8372,47.8453,47.748,47.7723,73462.0
2017-12-08 10:25:00,58.95,59.05,58.95,59.03,47890.0,47.7804,47.8615,47.7804,47.8453,47890.0
2017-12-08 10:30:00,59.03,59.11,59.01,59.07,86716.0,47.8453,47.9101,47.8291,47.8777,86716.0
2017-12-08 10:35:00,59.06,59.08,59.03,59.08,81544.0,47.8696,47.8858,47.8453,47.8858,81544.0
2017-12-08 10:40:00,59.08,59.17,59.02,59.15,162076.0,47.8858,47.9587,47.8372,47.9425,162076.0
2017-12-08 10:45:00,59.16,59.17,59.03,59.05,40847.0,47.9506,47.9587,47.8453,47.8615,40847.0
2017-12-08 10:50:00,59.05,59.05,59.0,59.02,36980.0,47.8615,47.8615,47.821,47.8372,36980.0
2017-12-08 10:55:00,59.02,59.14,59.0,59.14,196144.0,47.8372,47.9344,47.821,47.9344,196144.0
2017-12-08 11:00:00,59.13,59.21,59.12,59.15,160133.0,47.9263,47.9912,47.9182,47.9425,160133.0
2017-12-08 11:05:00,59.15,59.15,59.04,59.07,80296.0,47.9425,47.9425,47.8534,47.8777,80296.0
2017-12-08 11:10:00,59.06,59.07,59.02,59.02,25088.0,47.8696,47.8777,47.8372,47.8372,25088.0
2017-12-08 11:15:00,59.03,59.07,58.99,59.04,22998.0,47.8453,47.8777,47.8129,47.8534,22998.0
2017-12-08 11:20:00,59.03,59.08,59.02,59.07,16395.0,47.8453,47.8858,47.8372,47.8777,16395.0
2017-12-08 11:25:00,59.07,59.08,59.01,59.06,39705.0,47.8777,47.8858,47.8291,47.8696,39705.0
2017-12-08 11:30:00,59.07,59.13,59.04,59.07,45589.0,47.8777,47.9263,47.8534,47.8777,45589.0
2017-12-08 11:35:00,59.06,59.1,59.04,59.07,20660.0,47.8696,47.902,47.8534,47.8777,20660.0
2017-12-08 11:40:00,59.07,59.15,59.06,59.09,19402.0,47.8777,47.9425,47.8696,47.8939,19402.0
2017-12-08 11:45:00,59.1,59.13,59.07,59.11,26360.0,47.902,47.9263,47.8777,47.9101,26360.0
2017-12-08 11:50:00,59.1,59.11,59.03,59.04,28872.0,47.902,47.9101,47.8453,47.8534,28872.0
2017-12-08 11:55:00,59.03,59.05,59.02,59.03,16755.0,47.8453,47.8615,47.8372,47.8453,16755.0
2017-12-08 12:00:00,59.04,59.07,59.03,59.06,20836.0,47.8534,47.8777,47.8453,47.8696,20836.0
2017-12-08 12:05:00,59.06,59.08,59.04,59.08,18457.0,47.8696,47.8858,47.8534,47.8858,18457.0
2017-12-08 12:10:00,59.08,59.16,59.06,59.16,21576.0,47.8858,47.9506,47.8696,47.9506,21576.0
2017-12-08 12:15:00,59.16,59.17,59.11,59.17,17202.0,47.9506,47.9587,47.9101,47.9587,17202.0
2017-12-08 12:20:00,59.17,59.17,59.1,59.13,33116.0,47.9587,47.9587,47.902,47.9263,33116.0
2017-12-08 12:25:00,59.12,59.18,59.11,59.15,19492.0,47.9182,47.9669,47.9101,47.9425,19492.0
2017-12-08 12:30:00,59.15,59.26,59.15,59.24,25848.0,47.9425,48.0317,47.9425,48.0155,25848.0
2017-12-08 12:35:00,59.23,59.25,59.2,59.2,34319.0,48.0074,48.0236,47.9831,47.9831,34319.0
2017-12-08 12:40:00,59.21,59.28,59.19,59.27,63852.0,47.9912,48.0479,47.975,48.0398,63852.0
2017-12-08 12:45:00,59.27,59.31,59.25,59.3,53818.0,48.0398,48.0722,48.0236,48.0641,53818.0
2017-12-08 12:50:00,59.29,59.33,59.28,59.28,28272.0,48.056,48.0884,48.0479,48.0479,28272.0
2017-12-08 12:55:00,59.29,59.29,59.24,59.27,38317.0,48.056,48.056,48.0155,48.0398,38317.0
2017-12-08 13:00:00,59.27,59.28,59.22,59.26,61110.0,48.0398,48.0479,47.9993,48.0317,61110.0
2017-12-08 13:05:00,59.27,59.28,59.26,59.28,24015.0,48.0398,48.0479,48.0317,48.0479,24015.0
2017-12-08 13:10:00,59.28,59.29,59.24,59.25,45339.0,48.0479,48.056,48.0155,48.0236,45339.0
2017-12-08 13:15:00,59.24,59.26,59.22,59.25,42802.0,48.0155,48.0317,47.9993,48.0236,42802.0
2017-12-08 13:20:00,59.25,59.27,59.22,59.22,57155.0,48.0236,48.0398,47.9993,47.9993,57155.0
2017-12-08 13:25:00,59.22,59.24,59.21,59.23,21562.0,47.9993,48.0155,47.9912,48.0074,21562.0
2017-12-08 13:30:00,59.23,59.26,59.2,59.2,106273.0,48.0074,48.0317,47.9831,47.9831,106273.0
2017-12-08 13:35:00,59.2,59.24,59.18,59.23,144818.0,47.9831,48.0155,47.9669,48.0074,144818.0
2017-12-08 13:40:00,59.23,59.24,59.19,59.21,66665.0,48.0074,48.0155,47.975,47.9912,66665.0
2017-12-08 13:45:00,59.2,59.22,59.14,59.14,160182.0,47.9831,47.9993,47.9344,47.9344,160182.0
2017-12-08 13:50:00,59.15,59.2,59.14,59.2,45822.0,47.9425,47.9831,47.9344,47.9831,45822.0
2017-12-08 13:55:00,59.2,59.2,59.18,59.2,24099.0,47.9831,47.9831,47.9669,47.9831,24099.0
2017-12-08 14:00:00,59.2,59.21,59.17,59.21,15734.0,47.9831,47.9912,47.9587,47.9912,15734.0
2017-12-08 14:05:00,59.21,59.23,59.18,59.2,39668.0,47.9912,48.0074,47.9669,47.9831,39668.0
2017-12-08 14:10:00,59.2,59.2,59.11,59.12,56497.0,47.9831,47.9831,47.9101,47.9182,56497.0
2017-12-08 14:15:00,59.11,59.16,59.06,59.13,53004.0,47.9101,47.9506,47.8696,47.9263,53004.0
2017-12-08 14:20:00,59.13,59.16,59.09,59.12,33380.0,47.9263,47.9506,47.8939,47.9182,33380.0
2017-12-08 14:25:00,59.13,59.17,59.12,59.14,34564.0,47.9263,47.9587,47.9182,47.9344,34564.0
2017-12-08 14:30:00,59.15,59.15,59.08,59.12,47058.0,47.9425,47.9425,47.8858,47.9182,47058.0
2017-12-08 14:35:00,59.11,59.13,59.09,59.13,28141.0,47.9101,47.9263,47.8939,47.9263,28141.0
2017-12-08 14:40:00,59.13,59.14,59.08,59.09,40229.0,47.9263,47.9344,47.8858,47.8939,40229.0
2017-12-08 14:45:00,59.08,59.12,59.06,59.12,32136.0,47.8858,47.9182,47.8696,47.9182,32136.0
2017-12-08 14:50:00,59.12,59.19,59.1,59.18,42009.0,47.9182,47.975,47.902,47.9669,42009.0
2017-12-08 14:55:00,59.18,59.22,59.13,59.22,34856.0,47.9669,47.9993,47.9263,47.9993,34856.0
2017-12-08 15:00:00,59.22,59.24,59.18,59.23,37234.0,47.9993,48.0155,47.9669,48.0074,37234.0
2017-12-08 15:05:00,59.24,59.25,59.2,59.23,56953.0,48.0155,48.0236,47.9831,48.0074,56953.0
2017-12-08 15:10:00,59.23,59.25,59.21,59.22,47811.0,48.0074,48.0236,47.9912,47.9993,47811.0
2017-12-08 15:15:00,59.22,59.22,59.14,59.14,79132.0,47.9993,47.9993,47.9344,47.9344,79132.0
2017-12-08 15:20:00,59.15,59.22,59.12,59.22,106109.0,47.9425,47.9993,47.9182,47.9993,106109.0
2017-12-08 15:25:00,59.23,59.24,59.16,59.21,188022.0,48.0074,48.0155,47.9506,47.9912,188022.0
2017-12-08 15:30:00,59.21,59.29,59.2,59.27,128900.0,47.9912,48.056,47.9831,48.0398,128900.0
2017-12-08 15:35:00,59.26,59.29,59.23,59.23,66752.0,48.0317,48.056,48.0074,48.0074,66752.0
2017-12-08 15:40:00,59.23,59.26,59.21,59.23,277343.0,48.0074,48.0317,47.9912,48.0074,277343.0
2017-12-08 15:45:00,59.23,59.23,59.16,59.17,214957.0,48.0074,48.0074,47.9506,47.9587,214957.0
2017-12-08 15:50:00,59.17,59.23,59.17,59.2,221796.0,47.9587,48.0074,47.9587,47.9831,221796.0
2017-12-08 15:55:00,59.2,59.28,59.19,59.26,668746.0,47.9831,48.0479,47.975,48.0317,668746.0
2017-12-11 09:30:00,59.27,59.43,59.12,59.2,73224.0,48.0398,48.1695,47.9182,47.9831,73224.0
2017-12-11 09:35:00,59.21,59.28,59.02,59.06,42783.0,47.9912,48.0479,47.8372,47.8696,42783.0
2017-12-11 09:40:00,59.04,59.15,59.02,59.13,34211.0,47.8534,47.9425,47.8372,47.9263,34211.0
2017-12-11 09:45:00,59.13,59.28,59.07,59.27,37642.0,47.9263,48.0479,47.8777,48.0398,37642.0
2017-12-11 09:50:00,59.27,59.36,59.23,59.32,81425.0,48.0398,48.1127,48.0074,48.0803,81425.0
2017-12-11 09:55:00,59.31,59.46,59.31,59.37,37178.0,48.0722,48.1938,48.0722,48.1209,37178.0
2017-12-11 10:00:00,59.39,59.47,59.32,59.35,87110.0,48.1371,48.2019,48.0803,48.1046,87110.0
2017-12-11 10:05:00,59.35,59.37,59.16,59.23,40817.0,48.1046,48.1209,47.9506,48.0074,40817.0
2017-12-11 10:10:00,59.22,59.29,59.15,59.15,41913.0,47.9993,48.056,47.9425,47.9425,41913.0
2017-12-11 10:15:00,59.15,59.16,59.09,59.09,27343.0,47.9425,47.9506,47.8939,47.8939,27343.0
2017-12-11 10:20:00,59.09,59.11,59.05,59.1,18703.0,47.8939,47.9101,47.8615,47.902,18703.0
2017-12-11 10:25:00,59.09,59.1,59.01,59.01,33126.0,47.8939,47.902,47.8291,47.8291,33126.0
2017-12-11 10:30:00,59.02,59.06,58.96,59.05,25343.0,47.8372,47.8696,47.7885,47.8615,25343.0
2017-12-11 10:35:00,59.04,59.09,59.03,59.06,25059.0,47.8534,47.8939,47.8453,47.8696,25059.0
2017-12-11 10:40:00,59.06,59.1,59.02,59.04,16695.0,47.8696,47.902,47.8372,47.8534,16695.0
2017-12-11 10:45:00,59.05,59.11,59.02,59.1,44736.0,47.8615,47.9101,47.8372,47.902,44736.0
2017-12-11 10:50:00,59.1,59.17,59.08,59.16,34574.0,47.902,47.9587,47.8858,47.9506,34574.0
2017-12-11 10:55:00,59.16,59.2,59.07,59.07,30773.0,47.9506,47.9831,47.8777,47.8777,30773.0
2017-12-11 11:00:00,59.06,59.1,59.01,59.04,38375.0,47.8696,47.902,47.8291,47.8534,38375.0
2017-12-11 11:05:00,59.06,59.07,59.03,59.03,28029.0,47.8696,47.8777,47.8453,47.8453,28029.0
2017-12-11 11:10:00,59.04,59.04,58.95,58.96,18003.0,47.8534,47.8534,47.7804,47.7885,18003.0
2017-12-11 11:15:00,58.96,59.02,58.94,59.0,16536.0,47.7885,47.8372,47.7723,47.821,16536.0
2017-12-11 11:20:00,59.01,59.03,58.99,59.02,19455.0,47.8291,47.8453,47.8129,47.8372,19455.0
2017-12-11 11:25:00,59.02,59.07,59.02,59.06,24541.0,47.8372,47.8777,47.8372,47.8696,24541.0
2017-12-11 11:30:00,59.06,59.06,59.01,59.05,10970.0,47.8696,47.8696,47.8291,47.8615,10970.0
2017-12-11 11:35:00,59.04,59.07,59.03,59.07,11271.0,47.8534,47.8777,47.8453,47.8777,11271.0
2017-12-11 11:40:00,59.07,59.1,59.05,59.06,26571.0,47.8777,47.902,47.8615,47.8696,26571.0
2017-12-11 11:45:00,59.05,59.05,58.98,58.99,15165.0,47.8615,47.8615,47.8047,47.8129,15165.0
2017-12-11 11:50:00,58.99,59.03,58.98,59.01,11334.0,47.8129,47.8453,47.8047,47.8291,11334.0
2017-12-11 11:55:00,59.01,59.02,58.95,58.98,30463.0,47.8291,47.8372,47.7804,47.8047,30463.0
2017-12-11 12:00:00,58.97,59.01,58.96,59.01,12747.0,47.7966,47.8291,47.7885,47.8291,12747.0
2017-12-11 12:05:00,59.01,59.04,58.98,59.02,17805.0,47.8291,47.8534,47.8047,47.8372,17805.0
2017-12-11 12:10:00,59.03,59.05,59.01,59.04,57252.0,47.8453,47.8615,47.8291,47.8534,57252.0
2017-12-11 12:15:00,59.04,59.06,59.02,59.03,11805.0,47.8534,47.8696,47.8372,47.8453,11805.0
2017-12-11 12:20:00,59.02,59.04,59.0,59.04,10102.0,47.8372,47.8534,47.821,47.8534,10102.0
2017-12-11 12:25:00,59.03,59.03,58.99,59.01,41350.0,47.8453,47.8453,47.8129,47.8291,41350.0
2017-12-11 12:30:00,59.01,59.01,58.97,59.01,17994.0,47.8291,47.8291,47.7966,47.8291,17994.0
2017-12-11 12:35:00,58.99,59.06,58.98,59.05,19556.0,47.8129,47.8696,47.8047,47.8615,19556.0
2017-12-11 12:40:00,59.05,59.1,59.04,59.1,33468.0,47.8615,47.902,47.8534,47.902,33468.0
2017-12-11 12:45:00,59.09,59.09,58.99,59.0,11180.0,47.8939,47.8939,47.8129,47.821,11180.0
2017-12-11 12:50:00,58.99,59.04,58.97,59.02,12964.0,47.8129,47.8534,47.7966,47.8372,12964.0
2017-12-11 12:55:00,59.02,59.05,59.02,59.04,15255.0,47.8372,47.8615,47.8372,47.8534,15255.0
2017-12-11 13:00:00,59.04,59.04,58.99,59.03,18528.0,47.8534,47.8534,47.8129,47.8453,18528.0
2017-12-11 13:05:00,59.02,59.12,59.02,59.09,69162.0,47.8372,47.9182,47.8372,47.8939,69162.0
2017-12-11 13:10:00,59.09,59.11,59.04,59.07,43175.0,47.8939,47.9101,47.8534,47.8777,43175.0
2017-12-11 13:15:00,59.07,59.08,59.05,59.08,13968.0,47.8777,47.8858,47.8615,47.8858,13968.0
2017-12-11 13:20:00,59.08,59.09,59.02,59.06,32337.0,47.8858,47.8939,47.8372,47.8696,32337.0
2017-12-11 13:25:00,59.06,59.07,59.02,59.03,18989.0,47.8696,47.8777,47.8372,47.8453,18989.0
2017-12-11 13:30:00,59.03,59.05,59.0,59.04,37179.0,47.8453,47.8615,47.821,47.8534,37179.0
2017-12-11 13:35:00,59.04,59.04,59.0,59.02,23736.0,47.8534,47.8534,47.821,47.8372,23736.0
2017-12-11 13:40:00,59.02,59.04,59.01,59.04,12244.0,47.8372,47.8534,47.8291,47.8534,12244.0
2017-12-11 13:45:00,59.05,59.09,59.04,59.06,12159.0,47.8615,47.8939,47.8534,47.8696,12159.0
2017-12-11 13:50:00,59.06,59.07,58.99,59.01,17238.0,47.8696,47.8777,47.8129,47.8291,17238.0
2017-12-11 13:55:00,59.01,59.06,59.01,59.04,12864.0,47.8291,47.8696,47.8291,47.8534,12864.0
2017-12-11 14:00:00,59.04,59.04,58.98,59.01,12525.0,47.8534,47.8534,47.8047,47.8291,12525.0
2017-12-11 14:05:00,59.0,59.01,58.96,58.99,9445.0,47.821,47.8291,47.7885,47.8129,9445.0
2017-12-11 14:10:00,58.98,58.99,58.93,58.97,73990.0,47.8047,47.8129,47.7642,47.7966,73990.0
2017-12-11 14:15:00,58.96,58.97,58.95,58.96,17492.0,47.7885,47.7966,47.7804,47.7885,17492.0
2017-12-11 14:20:00,58.96,58.97,58.94,58.96,92879.0,47.7885,47.7966,47.7723,47.7885,92879.0
2017-12-11 14:25:00,58.97,59.02,58.96,58.97,41966.0,47.7966,47.8372,47.7885,47.7966,41966.0
2017-12-11 14:30:00,58.97,58.98,58.94,58.95,20249.0,47.7966,47.8047,47.7723,47.7804,20249.0
2017-12-11 14:35:00,58.95,58.95,58.93,58.93,16152.0,47.7804,47.7804,47.7642,47.7642,16152.0
2017-12-11 14:40:00,58.94,58.95,58.93,58.93,22987.0,47.7723,47.7804,47.7642,47.7642,22987.0
2017-12-11 14:45:00,58.94,58.94,58.91,58.91,14773.0,47.7723,47.7723,47.748,47.748,14773.0
2017-12-11 14:50:00,58.91,58.93,58.89,58.91,13478.0,47.748,47.7642,47.7318,47.748,13478.0
2017-12-11 14:55:00,58.92,58.92,58.87,58.88,88376.0,47.7561,47.7561,47.7156,47.7237,88376.0
2017-12-11 15:00:00,58.89,58.93,58.87,58.93,35931.0,47.7318,47.7642,47.7156,47.7642,35931.0
2017-12-11 15:05:00,58.93,58.94,58.88,58.89,29372.0,47.7642,47.7723,47.7237,47.7318,29372.0
2017-12-11 15:10:00,58.89,58.9,58.86,58.87,18302.0,47.7318,47.7399,47.7075,47.7156,18302.0
2017-12-11 15:15:00,58.87,58.88,58.79,58.8,61364.0,47.7156,47.7237,47.6507,47.6589,61364.0
2017-12-11 15:20:00,58.8,58.8,58.71,58.74,250135.0,47.6589,47.6589,47.5859,47.6102,250135.0
2017-12-11 15:25:00,58.74,58.74,58.67,58.67,225597.0,47.6102,47.6102,47.5535,47.5535,225597.0
2017-12-11 15:30:00,58.67,58.69,58.64,58.68,151778.0,47.5535,47.5697,47.5292,47.5616,151778.0
2017-12-11 15:35:00,58.67,58.69,58.64,58.65,198030.0,47.5535,47.5697,47.5292,47.5373,198030.0
2017-12-11 15:40:00,58.64,58.69,58.64,58.68,210599.0,47.5292,47.5697,47.5292,47.5616,210599.0
2017-12-11 15:45:00,58.68,58.76,58.68,58.73,128444.0,47.5616,47.6264,47.5616,47.6021,128444.0
2017-12-11 15:50:00,58.73,58.79,58.72,58.76,483751.0,47.6021,47.6507,47.594,47.6264,483751.0
2017-12-11 15:55:00,58.76,58.83,58.75,58.83,315286.0,47.6264,47.6832,47.6183,47.6832,315286.0
2017-12-12 09:30:00,59.12,59.35,58.86,59.09,125373.0,47.9182,48.1046,47.7075,47.8939,125373.0
2017-12-12 09:35:00,59.09,59.2,59.02,59.1,116350.0,47.8939,47.9831,47.8372,47.902,116350.0
2017-12-12 09:40:00,59.11,59.29,59.1,59.24,118536.0,47.9101,48.056,47.902,48.0155,118536.0
2017-12-12 09:45:00,59.25,59.32,59.18,59.2,60223.0,48.0236,48.0803,47.9669,47.9831,60223.0
2017-12-12 09:50:00,59.2,59.26,59.16,59.19,32436.0,47.9831,48.0317,47.9506,47.975,32436.0
2017-12-12 09:55:00,59.19,59.25,59.12,59.14,39254.0,47.975,48.0236,47.9182,47.9344,39254.0
2017-12-12 10:00:00,59.15,59.15,59.03,59.04,48787.0,47.9425,47.9425,47.8453,47.8534,48787.0
2017-12-12 10:05:00,59.03,59.17,59.03,59.07,156533.0,47.8453,47.9587,47.8453,47.8777,156533.0
2017-12-12 10:10:00,59.07,59.2,59.06,59.18,42601.0,47.8777,47.9831,47.8696,47.9669,42601.0
2017-12-12 10:15:00,59.17,59.28,59.15,59.27,65410.0,47.9587,48.0479,47.9425,48.0398,65410.0
2017-12-12 10:20:00,59.28,59.37,59.26,59.27,75632.0,48.0479,48.1209,48.0317,48.0398,75632.0
2017-12-12 10:25:00,59.26,59.29,59.23,59.27,34212.0,48.0317,48.056,48.0074,48.0398,34212.0
2017-12-12 10:30:00,59.28,59.3,59.2,59.23,92754.0,48.0479,48.0641,47.9831,48.0074,92754.0
2017-12-12 10:35:00,59.23,59.28,59.19,59.24,40738.0,48.0074,48.0479,47.975,48.0155,40738.0
2017-12-12 10:40:00,59.24,59.24,59.18,59.2,209698.0,48.0155,48.0155,47.9669,47.9831,209698.0
2017-12-12 10:45:00,59.21,59.22,59.14,59.16,81275.0,47.9912,47.9993,47.9344,47.9506,81275.0
2017-12-12 10:50:00,59.15,59.15,59.04,59.04,140559.0,47.9425,47.9425,47.8534,47.8534,140559.0
2017-12-12 10:55:00,59.05,59.07,58.96,58.98,331759.0,47.8615,47.8777,47.7885,47.8047,331759.0
2017-12-12 11:00:00,58.98,59.0,58.9,58.9,251823.0,47.8047,47.821,47.7399,47.7399,251823.0
2017-12-12 11:05:00,58.9,58.9,58.83,58.87,153300.0,47.7399,47.7399,47.6832,47.7156,153300.0
2017-12-12 11:10:00,58.87,58.95,58.86,58.95,101265.0,47.7156,47.7804,47.7075,47.7804,101265.0
2017-12-12 11:15:00,58.95,59.02,58.94,59.0,52625.0,47.7804,47.8372,47.7723,47.821,52625.0
2017-12-12 11:20:00,59.01,59.02,58.97,59.01,46307.0,47.8291,47.8372,47.7966,47.8291,46307.0
2017-12-12 11:25:00,59.03,59.14,59.03,59.12,102962.0,47.8453,47.9344,47.8453,47.9182,102962.0
2017-12-12 11:30:00,59.12,59.2,59.11,59.19,69093.0,47.9182,47.9831,47.9101,47.975,69093.0
2017-12-12 11:35:00,59.2,59.22,59.15,59.2,163175.0,47.9831,47.9993,47.9425,47.9831,163175.0
2017-12-12 11:40:00,59.2,59.3,59.19,59.25,39946.0,47.9831,48.0641,47.975,48.0236,39946.0
2017-12-12 11:45:00,59.25,59.27,59.21,59.22,28894.0,48.0236,48.0398,47.9912,47.9993,28894.0
2017-12-12 11:50:00,59.21,59.22,59.16,59.18,23471.0,47.9912,47.9993,47.9506,47.9669,23471.0
2017-12-12 11:55:00,59.18,59.21,59.17,59.18,31024.0,47.9669,47.9912,47.9587,47.9669,31024.0
2017-12-12 12:00:00,59.19,59.25,59.18,59.25,254093.0,47.975,48.0236,47.9669,48.0236,254093.0
2017-12-12 12:05:00,59.25,59.28,59.24,59.25,72346.0,48.0236,48.0479,48.0155,48.0236,72346.0
2017-12-12 12:10:00,59.26,59.32,59.24,59.29,22641.0,48.0317,48.0803,48.0155,48.056,22641.0
2017-12-12 12:15:00,59.29,59.33,59.28,59.3,25306.0,48.056,48.0884,48.0479,48.0641,25306.0
2017-12-12 12:20:00,59.3,59.36,59.27,59.31,53394.0,48.0641,48.1127,48.0398,48.0722,53394.0
2017-12-12 12:25:00,59.31,59.31,59.14,59.15,156080.0,48.0722,48.0722,47.9344,47.9425,156080.0
2017-12-12 12:30:00,59.15,59.25,59.13,59.23,99258.0,47.9425,48.0236,47.9263,48.0074,99258.0
2017-12-12 12:35:00,59.24,59.29,59.23,59.29,73084.0,48.0155,48.056,48.0074,48.056,73084.0
2017-12-12 12:40:00,59.29,59.32,59.26,59.27,69264.0,48.056,48.0803,48.0317,48.0398,69264.0
2017-12-12 12:45:00,59.27,59.28,59.24,59.25,41284.0,48.0398,48.0479,48.0155,48.0236,41284.0
2017-12-12 12:50:00,59.24,59.33,59.23,59.3,86325.0,48.0155,48.0884,48.0074,48.0641,86325.0
2017-12-12 12:55:00,59.3,59.36,59.29,59.34,30831.0,48.0641,48.1127,48.056,48.0965,30831.0
2017-12-12 13:00:00,59.33,59.34,59.29,59.31,12444.0,48.0884,48.0965,48.056,48.0722,12444.0
2017-12-12 13:05:00,59.32,59.34,59.29,59.33,31544.0,48.0803,48.0965,48.056,48.0884,31544.0
2017-12-12 13:10:00,59.32,59.34,59.28,59.29,55358.0,48.0803,48.0965,48.0479,48.056,55358.0
2017-12-12 13:15:00,59.28,59.29,59.25,59.28,112707.0,48.0479,48.056,48.0236,48.0479,112707.0
2017-12-12 13:20:00,59.29,59.29,59.25,59.27,76168.0,48.056,48.056,48.0236,48.0398,76168.0
2017-12-12 13:25:00,59.27,59.35,59.26,59.33,9573.0,48.0398,48.1046,48.0317,48.0884,9573.0
2017-12-12 13:30:00,59.34,59.35,59.31,59.31,18103.0,48.0965,48.1046,48.0722,48.0722,18103.0
2017-12-12 13:35:00,59.32,59.42,59.32,59.42,35154.0,48.0803,48.1614,48.0803,48.1614,35154.0
2017-12-12 13:40:00,59.42,59.47,59.41,59.47,10602.0,48.1614,48.2019,48.1533,48.2019,10602.0
2017-12-12 13:45:00,59.47,59.49,59.41,59.42,17487.0,48.2019,48.2181,48.1533,48.1614,17487.0
2017-12-12 13:50:00,59.43,59.46,59.41,59.44,51627.0,48.1695,48.1938,48.1533,48.1776,51627.0
2017-12-12 13:55:00,59.43,59.44,59.38,59.39,23067.0,48.1695,48.1776,48.129,48.1371,23067.0
2017-12-12 14:00:00,59.38,59.46,59.34,59.45,49579.0,48.129,48.1938,48.0965,48.1857,49579.0
2017-12-12 14:05:00,59.45,59.51,59.43,59.5,95414.0,48.1857,48.2343,48.1695,48.2262,95414.0
2017-12-12 14:10:00,59.5,59.54,59.48,59.52,30056.0,48.2262,48.2586,48.21,48.2424,30056.0
2017-12-12 14:15:00,59.53,59.57,59.51,59.55,44168.0,48.2505,48.283,48.2343,48.2667,44168.0
2017-12-12 14:20:00,59.54,59.57,59.5,59.51,51381.0,48.2586,48.283,48.2262,48.2343,51381.0
2017-12-12 14:25:00,59.5,59.55,59.49,59.53,167460.0,48.2262,48.2667,48.2181,48.2505,167460.0
2017-12-12 14:30:00,59.53,59.59,59.52,59.58,42582.0,48.2505,48.2992,48.2424,48.2911,42582.0
2017-12-12 14:35:00,59.58,59.59,59.51,59.51,66065.0,48.2911,48.2992,48.2343,48.2343,66065.0
2017-12-12 14:40:00,59.51,59.52,59.47,59.47,71172.0,48.2343,48.2424,48.2019,48.2019,71172.0
2017-12-12 14:45:00,59.47,59.49,59.4,59.48,52587.0,48.2019,48.2181,48.1452,48.21,52587.0
2017-12-12 14:50:00,59.48,59.49,59.41,59.44,182825.0,48.21,48.2181,48.1533,48.1776,182825.0
2017-12-12 14:55:00,59.43,59.45,59.4,59.42,111283.0,48.1695,48.1857,48.1452,48.1614,111283.0
2017-12-12 15:00:00,59.41,59.43,59.36,59.36,50270.0,48.1533,48.1695,48.1127,48.1127,50270.0
2017-12-12 15:05:00,59.37,59.37,59.33,59.33,20625.0,48.1209,48.1209,48.0884,48.0884,20625.0
2017-12-12 15:10:00,59.34,59.36,59.26,59.29,63885.0,48.0965,48.1127,48.0317,48.056,63885.0
2017-12-12 15:15:00,59.3,59.37,59.28,59.36,82955.0,48.0641,48.1209,48.0479,48.1127,82955.0
2017-12-12 15:20:00,59.37,59.44,59.36,59.4,102316.0,48.1209,48.1776,48.1127,48.1452,102316.0
2017-12-12 15:25:00,59.4,59.43,59.39,59.41,34963.0,48.1452,48.1695,48.1371,48.1533,34963.0
2017-12-12 15:30:00,59.41,59.44,59.37,59.37,83760.0,48.1533,48.1776,48.1209,48.1209,83760.0
2017-12-12 15:35:00,59.38,59.38,59.3,59.32,160789.0,48.129,48.129,48.0641,48.0803,160789.0
2017-12-12 15:40:00,59.32,59.34,59.27,59.33,154749.0,48.0803,48.0965,48.0398,48.0884,154749.0
2017-12-12 15:45:00,59.33,59.36,59.29,59.34,240119.0,48.0884,48.1127,48.056,48.0965,240119.0
2017-12-12 15:50:00,59.34,59.35,59.31,59.34,171320.0,48.0965,48.1046,48.0722,48.0965,171320.0
2017-12-12 15:55:00,59.35,59.4,59.3,59.33,436197.0,48.1046,48.1452,48.0641,48.0884,436197.0
2017-12-13 09:30:00,59.2,59.53,59.06,59.13,479053.0,47.9831,48.2505,47.8696,47.9263,479053.0
2017-12-13 09:35:00,59.12,59.18,59.07,59.17,313418.0,47.9182,47.9669,47.8777,47.9587,313418.0
2017-12-13 09:40:00,59.17,59.19,59.01,59.06,136077.0,47.9587,47.975,47.8291,47.8696,136077.0
2017-12-13 09:45:00,59.06,59.21,59.06,59.13,110081.0,47.8696,47.9912,47.8696,47.9263,110081.0
2017-12-13 09:50:00,59.12,59.21,59.1,59.18,158242.0,47.9182,47.9912,47.902,47.9669,158242.0
2017-12-13 09:55:00,59.19,59.25,59.15,59.21,28290.0,47.975,48.0236,47.9425,47.9912,28290.0
2017-12-13 10:00:00,59.22,59.25,59.06,59.08,66193.0,47.9993,48.0236,47.8696,47.8858,66193.0
2017-12-13 10:05:00,59.09,59.12,59.04,59.09,50857.0,47.8939,47.9182,47.8534,47.8939,50857.0
2017-12-13 10:10:00,59.1,59.21,59.07,59.2,34860.0,47.902,47.9912,47.8777,47.9831,34860.0
2017-12-13 10:15:00,59.2,59.27,59.18,59.26,130748.0,47.9831,48.0398,47.9669,48.0317,130748.0
2017-12-13 10:20:00,59.27,59.35,59.25,59.32,113972.0,48.0398,48.1046,48.0236,48.0803,113972.0
2017-12-13 10:25:00,59.31,59.36,59.26,59.31,33566.0,48.0722,48.1127,48.0317,48.0722,33566.0
2017-12-13 10:30:00,59.32,59.38,59.29,59.34,21794.0,48.0803,48.129,48.056,48.0965,21794.0
2017-12-13 10:35:00,59.34,59.37,59.29,59.35,46992.0,48.0965,48.1209,48.056,48.1046,46992.0
2017-12-13 10:40:00,59.36,59.36,59.23,59.26,28705.0,48.1127,48.1127,48.0074,48.0317,28705.0
2017-12-13 10:45:00,59.26,59.26,59.12,59.14,41654.0,48.0317,48.0317,47.9182,47.9344,41654.0
2017-12-13 10:50:00,59.14,59.23,59.1,59.23,45247.0,47.9344,48.0074,47.902,48.0074,45247.0
2017-12-13 10:55:00,59.23,59.25,59.19,59.2,25622.0,48.0074,48.0236,47.975,47.9831,25622.0
2017-12-13 11:00:00,59.19,59.22,59.17,59.19,36667.0,47.975,47.9993,47.9587,47.975,36667.0
2017-12-13 11:05:00,59.19,59.27,59.18,59.22,18659.0,47.975,48.0398,47.9669,47.9993,18659.0
2017-12-13 11:10:00,59.22,59.26,59.21,59.26,13449.0,47.9993,48.0317,47.9912,48.0317,13449.0
2017-12-13 11:15:00,59.25,59.26,59.17,59.18,16295.0,48.0236,48.0317,47.9587,47.9669,16295.0
2017-12-13 11:20:00,59.18,59.27,59.18,59.27,12984.0,47.9669,48.0398,47.9669,48.0398,12984.0
2017-12-13 11:25:00,59.28,59.32,59.24,59.31,19863.0,48.0479,48.0803,48.0155,48.0722,19863.0
2017-12-13 11:30:00,59.31,59.32,59.26,59.32,16836.0,48.0722,48.0803,48.0317,48.0803,16836.0
2017-12-13 11:35:00,59.31,59.36,59.3,59.31,23799.0,48.0722,48.1127,48.0641,48.0722,23799.0
2017-12-13 11:40:00,59.32,59.37,59.31,59.35,31369.0,48.0803,48.1209,48.0722,48.1046,31369.0
2017-12-13 11:45:00,59.35,59.65,59.34,59.65,139833.0,48.1046,48.3478,48.0965,48.3478,139833.0
2017-12-13 11:50:00,59.63,59.72,59.53,59.72,114377.0,48.3316,48.4045,48.2505,48.4045,114377.0
2017-12-13 11:55:00,59.72,59.77,59.65,59.74,151575.0,48.4045,48.4451,48.3478,48.4207,151575.0
2017-12-13 12:00:00,59.75,59.75,59.6,59.61,101134.0,48.4289,48.4289,48.3073,48.3154,101134.0
2017-12-13 12:05:00,59.61,59.69,59.61,59.65,205298.0,48.3154,48.3802,48.3154,48.3478,205298.0
2017-12-13 12:10:00,59.66,59.66,59.61,59.61,191628.0,48.3559,48.3559,48.3154,48.3154,191628.0
2017-12-13 12:15:00,59.61,59.61,59.54,59.57,73701.0,48.3154,48.3154,48.2586,48.283,73701.0
2017-12-13 12:20:00,59.57,59.62,59.56,59.61,60093.0,48.283,48.3235,48.2749,48.3154,60093.0
2017-12-13 12:25:00,59.61,59.61,59.52,59.54,25237.0,48.3154,48.3154,48.2424,48.2586,25237.0
2017-12-13 12:30:00,59.55,59.58,59.53,59.57,40602.0,48.2667,48.2911,48.2505,48.283,40602.0
2017-12-13 12:35:00,59.57,59.57,59.46,59.47,33630.0,48.283,48.283,48.1938,48.2019,33630.0
2017-12-13 12:40:00,59.47,59.52,59.45,59.51,50860.0,48.2019,48.2424,48.1857,48.2343,50860.0
2017-12-13 12:45:00,59.51,59.53,59.47,59.47,35669.0,48.2343,48.2505,48.2019,48.2019,35669.0
2017-12-13 12:50:00,59.46,59.51,59.44,59.45,52538.0,48.1938,48.2343,48.1776,48.1857,52538.0
2017-12-13 12:55:00,59.45,59.49,59.43,59.43,53705.0,48.1857,48.2181,48.1695,48.1695,53705.0
2017-12-13 13:00:00,59.43,59.43,59.35,59.36,60150.0,48.1695,48.1695,48.1046,48.1127,60150.0
2017-12-13 13:05:00,59.36,59.41,59.34,59.39,68495.0,48.1127,48.1533,48.0965,48.1371,68495.0
2017-12-13 13:10:00,59.39,59.42,59.33,59.4,70621.0,48.1371,48.1614,48.0884,48.1452,70621.0
2017-12-13 13:15:00,59.39,59.41,59.35,59.39,42450.0,48.1371,48.1533,48.1046,48.1371,42450.0
2017-12-13 13:20:00,59.39,59.41,59.36,59.38,57320.0,48.1371,48.1533,48.1127,48.129,57320.0
2017-12-13 13:25:00,59.38,59.44,59.37,59.44,80972.0,48.129,48.1776,48.1209,48.1776,80972.0
2017-12-13 13:30:00,59.44,59.47,59.37,59.37,78816.0,48.1776,48.2019,48.1209,48.1209,78816.0
2017-12-13 13:35:00,59.37,59.43,59.35,59.41,50369.0,48.1209,48.1695,48.1046,48.1533,50369.0
2017-12-13 13:40:00,59.4,59.42,59.38,59.41,34853.0,48.1452,48.1614,48.129,48.1533,34853.0
2017-12-13 13:45:00,59.41,59.49,59.4,59.45,100290.0,48.1533,48.2181,48.1452,48.1857,100290.0
2017-12-13 13:50:00,59.45,59.49,59.45,59.46,46352.0,48.1857,48.2181,48.1857,48.1938,46352.0
2017-12-13 13:55:00,59.46,59.51,59.37,59.5,117838.0,48.1938,48.2343,48.1209,48.2262,117838.0
2017-12-13 14:00:00,59.51,59.57,59.27,59.42,113775.0,48.2343,48.283,48.0398,48.1614,113775.0
2017-12-13 14:05:00,59.44,59.44,59.3,59.35,227008.0,48.1776,48.1776,48.0641,48.1046,227008.0
2017-12-13 14:10:00,59.35,59.35,59.15,59.22,147071.0,48.1046,48.1046,47.9425,47.9993,147071.0
2017-12-13 14:15:00,59.22,59.32,59.14,59.27,107554.0,47.9993,48.0803,47.9344,48.0398,107554.0
2017-12-13 14:20:00,59.27,59.28,59.18,59.25,71990.0,48.0398,48.0479,47.9669,48.0236,71990.0
2017-12-13 14:25:00,59.25,59.28,59.21,59.26,58813.0,48.0236,48.0479,47.9912,48.0317,58813.0
2017-12-13 14:30:00,59.26,59.33,59.23,59.32,80495.0,48.0317,48.0884,48.0074,48.0803,80495.0
2017-12-13 14:35:00,59.31,59.36,59.29,59.32,43101.0,48.0722,48.1127,48.056,48.0803,43101.0
2017-12-13 14:40:00,59.31,59.32,59.22,59.23,95447.0,48.0722,48.0803,47.9993,48.0074,95447.0
2017-12-13 14:45:00,59.22,59.25,59.2,59.24,129461.0,47.9993,48.0236,47.9831,48.0155,129461.0
2017-12-13 14:50:00,59.24,59.26,59.2,59.23,154434.0,48.0155,48.0317,47.9831,48.0074,154434.0
2017-12-13 14:55:00,59.23,59.24,59.08,59.1,188113.0,48.0074,48.0155,47.8858,47.902,188113.0
2017-12-13 15:00:00,59.1,59.12,59.05,59.05,231463.0,47.902,47.9182,47.8615,47.8615,231463.0
2017-12-13 15:05:00,59.05,59.08,58.96,58.97,187201.0,47.8615,47.8858,47.7885,47.7966,187201.0
2017-12-13 15:10:00,58.97,59.03,58.96,59.02,68631.0,47.7966,47.8453,47.7885,47.8372,68631.0
2017-12-13 15:15:00,59.02,59.06,59.01,59.03,77873.0,47.8372,47.8696,47.8291,47.8453,77873.0
2017-12-13 15:20:00,59.03,59.07,58.98,58.98,42531.0,47.8453,47.8777,47.8047,47.8047,42531.0
2017-12-13 15:25:00,58.98,59.0,58.88,58.92,64927.0,47.8047,47.821,47.7237,47.7561,64927.0
2017-12-13 15:30:00,58.92,58.95,58.87,58.92,334271.0,47.7561,47.7804,47.7156,47.7561,334271.0
2017-12-13 15:35:00,58.92,58.98,58.86,58.87,166100.0,47.7561,47.8047,47.7075,47.7156,166100.0
2017-12-13 15:40:00,58.87,58.88,58.74,58.78,380656.0,47.7156,47.7237,47.6102,47.6426,380656.0
2017-12-13 15:45:00,58.78,58.81,58.69,58.7,203563.0,47.6426,47.667,47.5697,47.5778,203563.0
2017-12-13 15:50:00,58.69,58.7,58.6,58.61,616933.0,47.5697,47.5778,47.4967,47.5049,616933.0
2017-12-13 15:55:00,58.61,58.71,58.6,58.7,486008.0,47.5049,47.5859,47.4967,47.5778,486008.0
2017-12-14 09:30:00,58.95,59.0,58.8,58.84,121342.0,47.7804,47.821,47.6589,47.6913,121342.0
2017-12-14 09:35:00,58.84,58.86,58.73,58.74,78870.0,47.6913,47.7075,47.6021,47.6102,78870.0
2017-12-14 09:40:00,58.74,58.78,58.67,58.7,30511.0,47.6102,47.6426,47.5535,47.5778,30511.0
2017-12-14 09:45:00,58.7,58.74,58.65,58.69,29782.0,47.5778,47.6102,47.5373,47.5697,29782.0
2017-12-14 09:50:00,58.7,58.84,58.68,58.84,89109.0,47.5778,47.6913,47.5616,47.6913,89109.0
2017-12-14 09:55:00,58.85,58.88,58.81,58.85,29125.0,47.6994,47.7237,47.667,47.6994,29125.0
2017-12-14 10:00:00,58.84,58.96,58.82,58.94,213533.0,47.6913,47.7885,47.6751,47.7723,213533.0
2017-12-14 10:05:00,58.94,58.97,58.9,58.95,187608.0,47.7723,47.7966,47.7399,47.7804,187608.0
2017-12-14 10:10:00,58.94,59.03,58.93,58.98,69972.0,47.7723,47.8453,47.7642,47.8047,69972.0
2017-12-14 10:15:00,58.98,58.99,58.86,58.91,95667.0,47.8047,47.8129,47.7075,47.748,95667.0
2017-12-14 10:20:00,58.91,58.95,58.84,58.95,47088.0,47.748,47.7804,47.6913,47.7804,47088.0
2017-12-14 10:25:00,58.96,59.03,58.91,58.94,47100.0,47.7885,47.8453,47.748,47.7723,47100.0
2017-12-14 10:30:00,58.94,58.97,58.9,58.96,93516.0,47.7723,47.7966,47.7399,47.7885,93516.0
2017-12-14 10:35:00,58.95,59.05,58.92,59.03,48813.0,47.7804,47.8615,47.7561,47.8453,48813.0
2017-12-14 10:40:00,59.03,59.15,59.03,59.04,326263.0,47.8453,47.9425,47.8453,47.8534,326263.0
2017-12-14 10:45:00,59.03,59.07,58.99,59.05,152169.0,47.8453,47.8777,47.8129,47.8615,152169.0
2017-12-14 10:50:00,59.05,59.06,58.99,59.0,227332.0,47.8615,47.8696,47.8129,47.821,227332.0
2017-12-14 10:55:00,59.0,59.0,58.79,58.81,302762.0,47.821,47.821,47.6507,47.667,302762.0
2017-12-14 11:00:00,58.8,58.84,58.63,58.68,252007.0,47.6589,47.6913,47.5211,47.5616,252007.0
2017-12-14 11:05:00,58.69,58.72,58.61,58.68,190278.0,47.5697,47.594,47.5049,47.5616,190278.0
2017-12-14 11:10:00,58.68,58.75,58.67,58.69,48290.0,47.5616,47.6183,47.5535,47.5697,48290.0
2017-12-14 11:15:00,58.68,58.68,58.43,58.43,449584.0,47.5616,47.5616,47.359,47.359,449584.0
2017-12-14 11:20:00,58.43,58.47,58.23,58.46,524069.0,47.359,47.3914,47.1969,47.3833,524069.0
2017-12-14 11:25:00,58.46,58.66,58.45,58.6,155889.0,47.3833,47.5454,47.3752,47.4967,155889.0
2017-12-14 11:30:00,58.6,58.6,58.47,58.49,98554.0,47.4967,47.4967,47.3914,47.4076,98554.0
2017-12-14 11:35:00,58.5,58.53,58.48,58.5,29135.0,47.4157,47.44,47.3995,47.4157,29135.0
2017-12-14 11:40:00,58.5,58.64,58.49,58.6,17018.0,47.4157,47.5292,47.4076,47.4967,17018.0
2017-12-14 11:45:00,58.6,58.62,58.57,58.57,88701.0,47.4967,47.513,47.4724,47.4724,88701.0
2017-12-14 11:50:00,58.58,58.74,58.56,58.74,80160.0,47.4805,47.6102,47.4643,47.6102,80160.0
2017-12-14 11:55:00,58.73,58.73,58.61,58.7,49874.0,47.6021,47.6021,47.5049,47.5778,49874.0
2017-12-14 12:00:00,58.7,58.7,58.67,58.67,10288.0,47.5778,47.5778,47.5535,47.5535,10288.0
2017-12-14 12:05:00,58.67,58.67,58.55,58.6,112567.0,47.5535,47.5535,47.4562,47.4967,112567.0
2017-12-14 12:10:00,58.59,58.59,58.52,58.54,49187.0,47.4886,47.4886,47.4319,47.4481,49187.0
2017-12-14 12:15:00,58.55,58.59,58.54,58.57,23421.0,47.4562,47.4886,47.4481,47.4724,23421.0
2017-12-14 12:20:00,58.56,58.61,58.47,58.48,72089.0,47.4643,47.5049,47.3914,47.3995,72089.0
2017-12-14 12:25:00,58.48,58.55,58.48,58.48,27595.0,47.3995,47.4562,47.3995,47.3995,27595.0
2017-12-14 12:30:00,58.49,58.49,58.44,58.47,74872.0,47.4076,47.4076,47.3671,47.3914,74872.0
2017-12-14 12:35:00,58.47,58.5,58.46,58.49,82892.0,47.3914,47.4157,47.3833,47.4076,82892.0
2017-12-14 12:40:00,58.49,58.59,58.49,58.59,33387.0,47.4076,47.4886,47.4076,47.4886,33387.0
2017-12-14 12:45:00,58.58,58.58,58.51,58.56,38298.0,47.4805,47.4805,47.4238,47.4643,38298.0
2017-12-14 12:50:00,58.56,58.67,58.55,58.64,119009.0,47.4643,47.5535,47.4562,47.5292,119009.0
2017-12-14 12:55:00,58.63,58.65,58.6,58.63,61208.0,47.5211,47.5373,47.4967,47.5211,61208.0
2017-12-14 13:00:00,58.63,58.64,58.57,58.58,13173.0,47.5211,47.5292,47.4724,47.4805,13173.0
2017-12-14 13:05:00,58.58,58.61,58.58,58.59,25381.0,47.4805,47.5049,47.4805,47.4886,25381.0
2017-12-14 13:10:00,58.59,58.59,58.49,58.49,55401.0,47.4886,47.4886,47.4076,47.4076,55401.0
2017-12-14 13:15:00,58.49,58.55,58.46,58.48,248302.0,47.4076,47.4562,47.3833,47.3995,248302.0
2017-12-14 13:20:00,58.48,58.51,58.47,58.47,128654.0,47.3995,47.4238,47.3914,47.3914,128654.0
2017-12-14 13:25:00,58.48,58.49,58.42,58.45,192499.0,47.3995,47.4076,47.3509,47.3752,192499.0
2017-12-14 13:30:00,58.45,58.46,58.39,58.41,86241.0,47.3752,47.3833,47.3265,47.3427,86241.0
2017-12-14 13:35:00,58.4,58.45,58.37,58.37,41202.0,47.3346,47.3752,47.3103,47.3103,41202.0
2017-12-14 13:40:00,58.37,58.39,58.33,58.39,70858.0,47.3103,47.3265,47.2779,47.3265,70858.0
2017-12-14 13:45:00,58.4,58.42,58.36,58.38,71287.0,47.3346,47.3509,47.3022,47.3184,71287.0
2017-12-14 13:50:00,58.38,58.4,58.31,58.32,33355.0,47.3184,47.3346,47.2617,47.2698,33355.0
2017-12-14 13:55:00,58.32,58.36,58.21,58.21,52459.0,47.2698,47.3022,47.1806,47.1806,52459.0
2017-12-14 14:00:00,58.2,58.28,58.15,58.23,82391.0,47.1725,47.2374,47.132,47.1969,82391.0
2017-12-14 14:05:00,58.23,58.28,58.22,58.26,41052.0,47.1969,47.2374,47.1887,47.2212,41052.0
2017-12-14 14:10:00,58.25,58.29,58.23,58.24,63801.0,47.2131,47.2455,47.1969,47.205,63801.0
2017-12-14 14:15:00,58.24,58.26,58.21,58.21,21976.0,47.205,47.2212,47.1806,47.1806,21976.0
2017-12-14 14:20:00,58.22,58.22,57.96,57.97,146409.0,47.1887,47.1887,46.978,46.9861,146409.0
2017-12-14 14:25:00,57.97,58.06,57.83,57.84,85433.0,46.9861,47.0591,46.8726,46.8807,85433.0
2017-12-14 14:30:00,57.84,57.98,57.83,57.95,137864.0,46.8807,46.9942,46.8726,46.9699,137864.0
2017-12-14 14:35:00,57.95,58.01,57.93,57.96,33795.0,46.9699,47.0185,46.9537,46.978,33795.0
2017-12-14 14:40:00,57.96,58.03,57.9,58.0,209104.0,46.978,47.0347,46.9294,47.0104,209104.0
2017-12-14 14:45:00,58.0,58.04,57.98,58.02,91893.0,47.0104,47.0429,46.9942,47.0266,91893.0
2017-12-14 14:50:00,58.03,58.17,58.03,58.11,77320.0,47.0347,47.1482,47.0347,47.0996,77320.0
2017-12-14 14:55:00,58.11,58.15,58.11,58.14,87485.0,47.0996,47.132,47.0996,47.1239,87485.0
2017-12-14 15:00:00,58.13,58.14,58.0,58.03,70988.0,47.1158,47.1239,47.0104,47.0347,70988.0
2017-12-14 15:05:00,58.03,58.08,58.0,58.03,33131.0,47.0347,47.0753,47.0104,47.0347,33131.0
2017-12-14 15:10:00,58.03,58.14,58.02,58.06,84357.0,47.0347,47.1239,47.0266,47.0591,84357.0
2017-12-14 15:15:00,58.05,58.06,57.95,57.96,73515.0,47.051,47.0591,46.9699,46.978,73515.0
2017-12-14 15:20:00,57.96,57.99,57.93,57.93,95873.0,46.978,47.0023,46.9537,46.9537,95873.0
2017-12-14 15:25:00,57.93,58.02,57.93,57.98,42040.0,46.9537,47.0266,46.9537,46.9942,42040.0
2017-12-14 15:30:00,57.98,58.12,57.98,58.08,225405.0,46.9942,47.1077,46.9942,47.0753,225405.0
2017-12-14 15:35:00,58.08,58.2,58.06,58.18,90927.0,47.0753,47.1725,47.0591,47.1563,90927.0
2017-12-14 15:40:00,58.18,58.23,58.12,58.12,116343.0,47.1563,47.1969,47.1077,47.1077,116343.0
2017-12-14 15:45:00,58.12,58.13,58.07,58.1,260974.0,47.1077,47.1158,47.0672,47.0915,260974.0
2017-12-14 15:50:00,58.1,58.1,57.97,58.03,450060.0,47.0915,47.0915,46.9861,47.0347,450060.0
2017-12-14 15:55:00,58.02,58.11,58.02,58.09,896178.0,47.0266,47.0996,47.0266,47.0834,896178.0
2017-12-15 09:30:00,58.17,58.41,57.97,58.04,142721.0,47.3448,47.5401,47.182,47.239,142721.0
2017-12-15 09:35:00,58.05,58.12,57.93,57.96,159371.0,47.2471,47.3041,47.1495,47.1739,159371.0
2017-12-15 09:40:00,57.96,58.17,57.92,58.13,195572.0,47.1739,47.3448,47.1413,47.3122,195572.0
2017-12-15 09:45:00,58.13,58.38,58.13,58.36,185020.0,47.3122,47.5157,47.3122,47.4994,185020.0
2017-12-15 09:50:00,58.36,58.58,58.33,58.57,143703.0,47.4994,47.6785,47.475,47.6704,143703.0
2017-12-15 09:55:00,58.57,58.6,58.49,58.54,141757.0,47.6704,47.6948,47.6052,47.6459,141757.0
2017-12-15 10:00:00,58.54,58.82,58.53,58.75,330359.0,47.6459,47.8738,47.6378,47.8169,330359.0
2017-12-15 10:05:00,58.74,58.78,58.58,58.63,105638.0,47.8087,47.8413,47.6785,47.7192,105638.0
2017-12-15 10:10:00,58.64,58.71,58.62,58.66,174578.0,47.7273,47.7843,47.7111,47.7436,174578.0
2017-12-15 10:15:00,58.65,58.99,58.65,58.86,222244.0,47.7355,48.0122,47.7355,47.9064,222244.0
2017-12-15 10:20:00,58.85,58.88,58.68,58.69,418833.0,47.8983,47.9227,47.7599,47.768,418833.0
2017-12-15 10:25:00,58.69,58.89,58.69,58.83,216342.0,47.768,47.9308,47.768,47.882,216342.0
2017-12-15 10:30:00,58.84,58.88,58.76,58.77,95218.0,47.8901,47.9227,47.825,47.8331,95218.0
2017-12-15 10:35:00,58.77,58.8,58.7,58.77,135353.0,47.8331,47.8576,47.7762,47.8331,135353.0
2017-12-15 10:40:00,58.77,58.79,58.71,58.77,305296.0,47.8331,47.8494,47.7843,47.8331,305296.0
2017-12-15 10:45:00,58.77,58.88,58.71,58.71,129108.0,47.8331,47.9227,47.7843,47.7843,129108.0
2017-12-15 10:50:00,58.71,58.83,58.7,58.8,96474.0,47.7843,47.882,47.7762,47.8576,96474.0
2017-12-15 10:55:00,58.8,58.84,58.66,58.67,67412.0,47.8576,47.8901,47.7436,47.7518,67412.0
2017-12-15 11:00:00,58.66,58.76,58.66,58.68,93833.0,47.7436,47.825,47.7436,47.7599,93833.0
2017-12-15 11:05:00,58.68,58.72,58.65,58.69,152602.0,47.7599,47.7924,47.7355,47.768,152602.0
2017-12-15 11:10:00,58.69,58.74,58.65,58.74,102411.0,47.768,47.8087,47.7355,47.8087,102411.0
2017-12-15 11:15:00,58.74,58.95,58.74,58.95,62562.0,47.8087,47.9796,47.8087,47.9796,62562.0
2017-12-15 11:20:00,58.95,59.0,58.9,58.9,72991.0,47.9796,48.0203,47.9389,47.9389,72991.0
2017-12-15 11:25:00,58.9,59.08,58.89,59.08,97193.0,47.9389,48.0855,47.9308,48.0855,97193.0
2017-12-15 11:30:00,59.08,59.16,59.08,59.13,88353.0,48.0855,48.1506,48.0855,48.1261,88353.0
2017-12-15 11:35:00,59.12,59.12,58.94,58.97,116737.0,48.118,48.118,47.9715,47.9959,116737.0
2017-12-15 11:40:00,58.97,59.02,58.93,58.99,80680.0,47.9959,48.0366,47.9634,48.0122,80680.0
2017-12-15 11:45:00,58.99,59.02,58.9,58.93,71791.0,48.0122,48.0366,47.9389,47.9634,71791.0
2017-12-15 11:50:00,58.93,58.98,58.86,58.88,129003.0,47.9634,48.0041,47.9064,47.9227,129003.0
2017-12-15 11:55:00,58.89,58.99,58.89,58.97,77632.0,47.9308,48.0122,47.9308,47.9959,77632.0
2017-12-15 12:00:00,58.98,59.07,58.96,58.96,92697.0,48.0041,48.0773,47.9878,47.9878,92697.0
2017-12-15 12:05:00,58.96,59.06,58.96,59.04,29495.0,47.9878,48.0692,47.9878,48.0529,29495.0
2017-12-15 12:10:00,59.04,59.11,59.04,59.04,51685.0,48.0529,48.1099,48.0529,48.0529,51685.0
2017-12-15 12:15:00,59.03,59.05,58.98,59.04,79062.0,48.0448,48.061,48.0041,48.0529,79062.0
2017-12-15 12:20:00,59.04,59.08,59.0,59.03,43893.0,48.0529,48.0855,48.0203,48.0448,43893.0
2017-12-15 12:25:00,59.03,59.14,59.02,59.14,47860.0,48.0448,48.1343,48.0366,48.1343,47860.0
2017-12-15 12:30:00,59.15,59.24,59.12,59.22,79653.0,48.1424,48.2157,48.118,48.1994,79653.0
2017-12-15 12:35:00,59.21,59.27,59.18,59.27,79854.0,48.1913,48.2401,48.1668,48.2401,79854.0
2017-12-15 12:40:00,59.27,59.34,59.26,59.29,70113.0,48.2401,48.2971,48.232,48.2564,70113.0
2017-12-15 12:45:00,59.29,59.36,59.27,59.35,101842.0,48.2564,48.3133,48.2401,48.3052,101842.0
2017-12-15 12:50:00,59.35,59.36,59.28,59.28,57234.0,48.3052,48.3133,48.2482,48.2482,57234.0
2017-12-15 12:55:00,59.29,59.3,59.21,59.29,90227.0,48.2564,48.2645,48.1913,48.2564,90227.0
2017-12-15 13:00:00,59.29,59.32,59.25,59.27,95700.0,48.2564,48.2808,48.2238,48.2401,95700.0
2017-12-15 13:05:00,59.27,59.27,59.21,59.23,125067.0,48.2401,48.2401,48.1913,48.2075,125067.0
2017-12-15 13:10:00,59.23,59.25,59.2,59.25,68033.0,48.2075,48.2238,48.1831,48.2238,68033.0
2017-12-15 13:15:00,59.25,59.31,59.2,59.26,84370.0,48.2238,48.2726,48.1831,48.232,84370.0
2017-12-15 13:20:00,59.26,59.31,59.26,59.27,26451.0,48.232,48.2726,48.232,48.2401,26451.0
2017-12-15 13:25:00,59.27,59.37,59.26,59.35,38852.0,48.2401,48.3215,48.232,48.3052,38852.0
2017-12-15 13:30:00,59.35,59.38,59.34,59.36,45718.0,48.3052,48.3296,48.2971,48.3133,45718.0
2017-12-15 13:35:00,59.37,59.37,59.31,59.37,100269.0,48.3215,48.3215,48.2726,48.3215,100269.0
2017-12-15 13:40:00,59.37,59.45,59.36,59.42,44889.0,48.3215,48.3866,48.3133,48.3622,44889.0
2017-12-15 13:45:00,59.42,59.46,59.41,59.45,50910.0,48.3622,48.3947,48.354,48.3866,50910.0
2017-12-15 13:50:00,59.46,59.51,59.45,59.51,83179.0,48.3947,48.4354,48.3866,48.4354,83179.0
2017-12-15 13:55:00,59.5,59.67,59.46,59.62,134981.0,48.4273,48.5657,48.3947,48.525,134981.0
2017-12-15 14:00:00,59.63,59.68,59.6,59.65,88095.0,48.5331,48.5738,48.5087,48.5494,88095.0
2017-12-15 14:05:00,59.64,59.66,59.6,59.64,84627.0,48.5412,48.5575,48.5087,48.5412,84627.0
2017-12-15 14:10:00,59.65,59.69,59.57,59.59,99637.0,48.5494,48.5819,48.4843,48.5005,99637.0
2017-12-15 14:15:00,59.6,59.68,59.59,59.61,264710.0,48.5087,48.5738,48.5005,48.5168,264710.0
2017-12-15 14:20:00,59.61,59.64,59.57,59.6,81028.0,48.5168,48.5412,48.4843,48.5087,81028.0
2017-12-15 14:25:00,59.59,59.59,59.45,59.45,246422.0,48.5005,48.5005,48.3866,48.3866,246422.0
2017-12-15 14:30:00,59.46,59.53,59.45,59.5,126464.0,48.3947,48.4517,48.3866,48.4273,126464.0
2017-12-15 14:35:00,59.5,59.52,59.43,59.5,167418.0,48.4273,48.4436,48.3703,48.4273,167418.0
2017-12-15 14:40:00,59.5,59.53,59.44,59.44,139880.0,48.4273,48.4517,48.3785,48.3785,139880.0
2017-12-15 14:45:00,59.44,59.48,59.37,59.47,110051.0,48.3785,48.411,48.3215,48.4029,110051.0
2017-12-15 14:50:00,59.46,59.5,59.44,59.45,101028.0,48.3947,48.4273,48.3785,48.3866,101028.0
2017-12-15 14:55:00,59.46,59.47,59.37,59.42,158074.0,48.3947,48.4029,48.3215,48.3622,158074.0
2017-12-15 15:00:00,59.43,59.47,59.42,59.45,94136.0,48.3703,48.4029,48.3622,48.3866,94136.0
2017-12-15 15:05:00,59.46,59.49,59.43,59.44,168643.0,48.3947,48.4192,48.3703,48.3785,168643.0
2017-12-15 15:10:00,59.44,59.44,59.34,59.35,154408.0,48.3785,48.3785,48.2971,48.3052,154408.0
2017-12-15 15:15:00,59.35,59.37,59.31,59.37,182346.0,48.3052,48.3215,48.2726,48.3215,182346.0
2017-12-15 15:20:00,59.37,59.37,59.29,59.34,191517.0,48.3215,48.3215,48.2564,48.2971,191517.0
2017-12-15 15:25:00,59.34,59.46,59.34,59.38,156300.0,48.2971,48.3947,48.2971,48.3296,156300.0
2017-12-15 15:30:00,59.39,59.48,59.38,59.45,214438.0,48.3378,48.411,48.3296,48.3866,214438.0
2017-12-15 15:35:00,59.44,59.44,59.26,59.27,241809.0,48.3785,48.3785,48.232,48.2401,241809.0
2017-12-15 15:40:00,59.26,59.29,59.19,59.23,495946.0,48.232,48.2564,48.175,48.2075,495946.0
2017-12-15 15:45:00,59.23,59.26,59.01,59.02,570766.0,48.2075,48.232,48.0285,48.0366,570766.0
2017-12-15 15:50:00,59.03,59.1,59.0,59.02,387983.0,48.0448,48.1017,48.0203,48.0366,387983.0
2017-12-15 15:55:00,59.02,59.05,58.96,59.04,1073757.0,48.0366,48.061,47.9878,48.0529,1073757.0
2017-12-18 09:30:00,59.52,59.83,59.52,59.79,208997.0,48.4436,48.6959,48.4436,48.6633,208997.0
2017-12-18 09:35:00,59.79,60.1,59.73,60.07,400700.0,48.6633,48.9156,48.6145,48.8912,400700.0
2017-12-18 09:40:00,60.07,60.14,59.9,60.13,139378.0,48.8912,48.9482,48.7529,48.9401,139378.0
2017-12-18 09:45:00,60.13,60.13,59.97,59.97,138775.0,48.9401,48.9401,48.8098,48.8098,138775.0
2017-12-18 09:50:00,59.97,60.11,59.94,60.09,294093.0,48.8098,48.9238,48.7854,48.9075,294093.0
2017-12-18 09:55:00,60.07,60.15,59.91,60.15,836904.0,48.8912,48.9563,48.761,48.9563,836904.0
2017-12-18 10:00:00,60.15,60.16,59.99,60.0,210180.0,48.9563,48.9645,48.8261,48.8342,210180.0
2017-12-18 10:05:00,60.0,60.04,59.91,59.91,58270.0,48.8342,48.8668,48.761,48.761,58270.0
2017-12-18 10:10:00,59.9,59.96,59.84,59.93,96701.0,48.7529,48.8017,48.704,48.7773,96701.0
2017-12-18 10:15:00,59.93,59.94,59.84,59.91,64255.0,48.7773,48.7854,48.704,48.761,64255.0
2017-12-18 10:20:00,59.9,59.9,59.77,59.78,92936.0,48.7529,48.7529,48.647,48.6552,92936.0
2017-12-18 10:25:00,59.78,59.83,59.75,59.76,81385.0,48.6552,48.6959,48.6308,48.6389,81385.0
2017-12-18 10:30:00,59.75,59.8,59.7,59.77,198129.0,48.6308,48.6715,48.5901,48.647,198129.0
2017-12-18 10:35:00,59.77,59.86,59.76,59.84,77180.0,48.647,48.7203,48.6389,48.704,77180.0
2017-12-18 10:40:00,59.83,59.97,59.81,59.94,77358.0,48.6959,48.8098,48.6796,48.7854,77358.0
2017-12-18 10:45:00,59.94,59.98,59.85,59.86,58028.0,48.7854,48.818,48.7122,48.7203,58028.0
2017-12-18 10:50:00,59.85,59.86,59.8,59.82,42025.0,48.7122,48.7203,48.6715,48.6877,42025.0
2017-12-18 10:55:00,59.82,59.96,59.82,59.95,24834.0,48.6877,48.8017,48.6877,48.7935,24834.0
2017-12-18 11:00:00,59.95,59.98,59.89,59.96,85125.0,48.7935,48.818,48.7447,48.8017,85125.0
2017-12-18 11:05:00,59.97,60.01,59.97,60.0,160283.0,48.8098,48.8424,48.8098,48.8342,160283.0
2017-12-18 11:10:00,59.99,60.01,59.94,59.97,41912.0,48.8261,48.8424,48.7854,48.8098,41912.0
2017-12-18 11:15:00,59.97,59.97,59.82,59.88,85561.0,48.8098,48.8098,48.6877,48.7366,85561.0
2017-12-18 11:20:00,59.87,59.89,59.84,59.87,65914.0,48.7284,48.7447,48.704,48.7284,65914.0
2017-12-18 11:25:00,59.88,59.92,59.85,59.87,21408.0,48.7366,48.7691,48.7122,48.7284,21408.0
2017-12-18 11:30:00,59.86,59.88,59.83,59.85,25540.0,48.7203,48.7366,48.6959,48.7122,25540.0
2017-12-18 11:35:00,59.84,59.93,59.84,59.9,25548.0,48.704,48.7773,48.704,48.7529,25548.0
2017-12-18 11:40:00,59.89,59.89,59.83,59.85,21974.0,48.7447,48.7447,48.6959,48.7122,21974.0
2017-12-18 11:45:00,59.85,59.88,59.79,59.8,23519.0,48.7122,48.7366,48.6633,48.6715,23519.0
2017-12-18 11:50:00,59.8,59.8,59.75,59.77,22541.0,48.6715,48.6715,48.6308,48.647,22541.0
2017-12-18 11:55:00,59.77,59.82,59.77,59.81,24195.0,48.647,48.6877,48.647,48.6796,24195.0
2017-12-18 12:00:00,59.82,59.87,59.78,59.82,39656.0,48.6877,48.7284,48.6552,48.6877,39656.0
2017-12-18 12:05:00,59.82,59.84,59.76,59.76,20821.0,48.6877,48.704,48.6389,48.6389,20821.0
2017-12-18 12:10:00,59.76,59.78,59.74,59.77,19824.0,48.6389,48.6552,48.6226,48.647,19824.0
2017-12-18 12:15:00,59.76,59.84,59.76,59.83,75750.0,48.6389,48.704,48.6389,48.6959,75750.0
2017-12-18 12:20:00,59.82,59.84,59.77,59.78,26295.0,48.6877,48.704,48.647,48.6552,26295.0
2017-12-18 12:25:00,59.78,59.81,59.75,59.8,41117.0,48.6552,48.6796,48.6308,48.6715,41117.0
2017-12-18 12:30:00,59.81,59.83,59.79,59.82,32893.0,48.6796,48.6959,48.6633,48.6877,32893.0
2017-12-18 12:35:00,59.81,59.91,59.81,59.9,146264.0,48.6796,48.761,48.6796,48.7529,146264.0
2017-12-18 12:40:00,59.89,59.89,59.82,59.84,28817.0,48.7447,48.7447,48.6877,48.704,28817.0
2017-12-18 12:45:00,59.83,59.84,59.81,59.83,11691.0,48.6959,48.704,48.6796,48.6959,11691.0
2017-12-18 12:50:00,59.82,59.83,59.69,59.7,80316.0,48.6877,48.6959,48.5819,48.5901,80316.0
2017-12-18 12:55:00,59.7,59.79,59.69,59.79,39092.0,48.5901,48.6633,48.5819,48.6633,39092.0
2017-12-18 13:00:00,59.78,59.78,59.73,59.74,23039.0,48.6552,48.6552,48.6145,48.6226,23039.0
2017-12-18 13:05:00,59.74,59.75,59.69,59.72,113884.0,48.6226,48.6308,48.5819,48.6063,113884.0
2017-12-18 13:10:00,59.72,59.74,59.69,59.72,22065.0,48.6063,48.6226,48.5819,48.6063,22065.0
2017-12-18 13:15:00,59.73,59.76,59.69,59.69,18066.0,48.6145,48.6389,48.5819,48.5819,18066.0
2017-12-18 13:20:00,59.7,59.74,59.69,59.7,45185.0,48.5901,48.6226,48.5819,48.5901,45185.0
2017-12-18 13:25:00,59.69,59.7,59.66,59.7,30172.0,48.5819,48.5901,48.5575,48.5901,30172.0
2017-12-18 13:30:00,59.7,59.7,59.63,59.63,33731.0,48.5901,48.5901,48.5331,48.5331,33731.0
2017-12-18 13:35:00,59.63,59.64,59.6,59.63,27153.0,48.5331,48.5412,48.5087,48.5331,27153.0
2017-12-18 13:40:00,59.63,59.63,59.57,59.59,22265.0,48.5331,48.5331,48.4843,48.5005,22265.0
2017-12-18 13:45:00,59.58,59.58,59.44,59.47,31358.0,48.4924,48.4924,48.3785,48.4029,31358.0
2017-12-18 13:50:00,59.48,59.57,59.47,59.51,29187.0,48.411,48.4843,48.4029,48.4354,29187.0
2017-12-18 13:55:00,59.52,59.53,59.45,59.47,66048.0,48.4436,48.4517,48.3866,48.4029,66048.0
2017-12-18 14:00:00,59.47,59.51,59.47,59.49,31869.0,48.4029,48.4354,48.4029,48.4192,31869.0
2017-12-18 14:05:00,59.5,59.53,59.49,59.51,89091.0,48.4273,48.4517,48.4192,48.4354,89091.0
2017-12-18 14:10:00,59.5,59.5,59.46,59.46,52584.0,48.4273,48.4273,48.3947,48.3947,52584.0
2017-12-18 14:15:00,59.47,59.53,59.46,59.51,25265.0,48.4029,48.4517,48.3947,48.4354,25265.0
2017-12-18 14:20:00,59.52,59.56,59.51,59.52,19897.0,48.4436,48.4761,48.4354,48.4436,19897.0
2017-12-18 14:25:00,59.51,59.52,59.47,59.49,85886.0,48.4354,48.4436,48.4029,48.4192,85886.0
2017-12-18 14:30:00,59.49,59.56,59.49,59.55,74048.0,48.4192,48.4761,48.4192,48.468,74048.0
2017-12-18 14:35:00,59.55,59.59,59.55,59.59,32108.0,48.468,48.5005,48.468,48.5005,32108.0
2017-12-18 14:40:00,59.59,59.59,59.54,59.56,46815.0,48.5005,48.5005,48.4598,48.4761,46815.0
2017-12-18 14:45:00,59.56,59.64,59.55,59.62,57289.0,48.4761,48.5412,48.468,48.525,57289.0
2017-12-18 14:50:00,59.63,59.69,59.61,59.65,23772.0,48.5331,48.5819,48.5168,48.5494,23772.0
2017-12-18 14:55:00,59.66,59.71,59.65,59.69,21950.0,48.5575,48.5982,48.5494,48.5819,21950.0
2017-12-18 15:00:00,59.68,59.74,59.68,59.73,21937.0,48.5738,48.6226,48.5738,48.6145,21937.0
2017-12-18 15:05:00,59.73,59.78,59.72,59.73,46786.0,48.6145,48.6552,48.6063,48.6145,46786.0
2017-12-18 15:10:00,59.73,59.81,59.73,59.78,53024.0,48.6145,48.6796,48.6145,48.6552,53024.0
2017-12-18 15:15:00,59.78,59.78,59.72,59.78,184574.0,48.6552,48.6552,48.6063,48.6552,184574.0
2017-12-18 15:20:00,59.78,59.8,59.73,59.74,174955.0,48.6552,48.6715,48.6145,48.6226,174955.0
2017-12-18 15:25:00,59.75,59.76,59.65,59.65,71619.0,48.6308,48.6389,48.5494,48.5494,71619.0
2017-12-18 15:30:00,59.65,59.7,59.64,59.7,35553.0,48.5494,48.5901,48.5412,48.5901,35553.0
2017-12-18 15:35:00,59.69,59.72,59.67,59.72,40615.0,48.5819,48.6063,48.5657,48.6063,40615.0
2017-12-18 15:40:00,59.71,59.73,59.69,59.73,102654.0,48.5982,48.6145,48.5819,48.6145,102654.0
2017-12-18 15:45:00,59.73,59.76,59.72,59.73,136356.0,48.6145,48.6389,48.6063,48.6145,136356.0
2017-12-18 15:50:00,59.72,59.83,59.69,59.83,141222.0,48.6063,48.6959,48.5819,48.6959,141222.0
2017-12-18 15:55:00,59.82,59.86,59.79,59.86,359172.0,48.6877,48.7203,48.6633,48.7203,359172.0
2017-12-19 09:30:00,60.21,60.22,59.97,60.08,112495.0,49.0052,49.0133,48.8098,48.8994,112495.0
2017-12-19 09:35:00,60.08,60.1,60.0,60.04,38212.0,48.8994,48.9156,48.8342,48.8668,38212.0
2017-12-19 09:40:00,60.04,60.06,59.93,59.95,56504.0,48.8668,48.8831,48.7773,48.7935,56504.0
2017-12-19 09:45:00,59.95,60.04,59.87,59.92,59892.0,48.7935,48.8668,48.7284,48.7691,59892.0
2017-12-19 09:50:00,59.92,59.95,59.86,59.95,28167.0,48.7691,48.7935,48.7203,48.7935,28167.0
2017-12-19 09:55:00,59.95,59.96,59.87,59.96,29511.0,48.7935,48.8017,48.7284,48.8017,29511.0
2017-12-19 10:00:00,59.94,60.03,59.86,59.86,82898.0,48.7854,48.8587,48.7203,48.7203,82898.0
2017-12-19 10:05:00,59.86,59.86,59.74,59.83,42694.0,48.7203,48.7203,48.6226,48.6959,42694.0
2017-12-19 10:10:00,59.84,59.86,59.74,59.77,36833.0,48.704,48.7203,48.6226,48.647,36833.0
2017-12-19 10:15:00,59.78,59.81,59.73,59.77,70497.0,48.6552,48.6796,48.6145,48.647,70497.0
2017-12-19 10:20:00,59.78,59.87,59.77,59.84,177485.0,48.6552,48.7284,48.647,48.704,177485.0
2017-12-19 10:25:00,59.84,59.85,59.74,59.74,114240.0,48.704,48.7122,48.6226,48.6226,114240.0
2017-12-19 10:30:00,59.75,59.78,59.7,59.7,106721.0,48.6308,48.6552,48.5901,48.5901,106721.0
2017-12-19 10:35:00,59.7,59.76,59.66,59.74,134658.0,48.5901,48.6389,48.5575,48.6226,134658.0
2017-12-19 10:40:00,59.74,59.76,59.64,59.67,53770.0,48.6226,48.6389,48.5412,48.5657,53770.0
2017-12-19 10:45:00,59.67,59.78,59.67,59.74,49478.0,48.5657,48.6552,48.5657,48.6226,49478.0
2017-12-19 10:50:00,59.74,59.87,59.73,59.82,28453.0,48.6226,48.7284,48.6145,48.6877,28453.0
2017-12-19 10:55:00,59.82,59.88,59.81,59.86,66881.0,48.6877,48.7366,48.6796,48.7203,66881.0
2017-12-19 11:00:00,59.87,59.87,59.8,59.82,51510.0,48.7284,48.7284,48.6715,48.6877,51510.0
2017-12-19 11:05:00,59.82,59.86,59.81,59.81,68584.0,48.6877,48.7203,48.6796,48.6796,68584.0
2017-12-19 11:10:00,59.82,59.86,59.77,59.85,24582.0,48.6877,48.7203,48.647,48.7122,24582.0
2017-12-19 11:15:00,59.85,59.87,59.8,59.81,31593.0,48.7122,48.7284,48.6715,48.6796,31593.0
2017-12-19 11:20:00,59.81,59.84,59.74,59.81,87319.0,48.6796,48.704,48.6226,48.6796,87319.0
2017-12-19 11:25:00,59.81,59.83,59.79,59.8,41337.0,48.6796,48.6959,48.6633,48.6715,41337.0
2017-12-19 11:30:00,59.79,59.81,59.75,59.77,39494.0,48.6633,48.6796,48.6308,48.647,39494.0
2017-12-19 11:35:00,59.78,59.82,59.75,59.8,110773.0,48.6552,48.6877,48.6308,48.6715,110773.0
2017-12-19 11:40:00,59.79,59.8,59.74,59.8,52459.0,48.6633,48.6715,48.6226,48.6715,52459.0
2017-12-19 11:45:00,59.79,59.79,59.71,59.75,33902.0,48.6633,48.6633,48.5982,48.6308,33902.0
2017-12-19 11:50:00,59.75,59.77,59.73,59.76,48978.0,48.6308,48.647,48.6145,48.6389,48978.0
2017-12-19 11:55:00,59.76,59.77,59.7,59.72,98432.0,48.6389,48.647,48.5901,48.6063,98432.0
2017-12-19 12:00:00,59.71,59.73,59.64,59.65,29391.0,48.5982,48.6145,48.5412,48.5494,29391.0
2017-12-19 12:05:00,59.66,59.75,59.66,59.72,62878.0,48.5575,48.6308,48.5575,48.6063,62878.0
2017-12-19 12:10:00,59.73,59.78,59.71,59.75,35181.0,48.6145,48.6552,48.5982,48.6308,35181.0
2017-12-19 12:15:00,59.74,59.77,59.73,59.76,14517.0,48.6226,48.647,48.6145,48.6389,14517.0
2017-12-19 12:20:00,59.76,59.77,59.66,59.66,21052.0,48.6389,48.647,48.5575,48.5575,21052.0
2017-12-19 12:25:00,59.66,59.71,59.64,59.66,17720.0,48.5575,48.5982,48.5412,48.5575,17720.0
2017-12-19 12:30:00,59.66,59.69,59.62,59.64,16659.0,48.5575,48.5819,48.525,48.5412,16659.0
2017-12-19 12:35:00,59.65,59.66,59.62,59.66,13539.0,48.5494,48.5575,48.525,48.5575,13539.0
2017-12-19 12:40:00,59.65,59.66,59.55,59.56,12218.0,48.5494,48.5575,48.468,48.4761,12218.0
2017-12-19 12:45:00,59.55,59.67,59.54,59.66,20988.0,48.468,48.5657,48.4598,48.5575,20988.0
2017-12-19 12:50:00,59.67,59.73,59.65,59.72,71060.0,48.5657,48.6145,48.5494,48.6063,71060.0
2017-12-19 12:55:00,59.73,59.8,59.73,59.79,60545.0,48.6145,48.6715,48.6145,48.6633,60545.0
2017-12-19 13:00:00,59.78,60.02,59.78,60.02,180925.0,48.6552,48.8505,48.6552,48.8505,180925.0
2017-12-19 13:05:00,60.01,60.04,59.95,59.97,100053.0,48.8424,48.8668,48.7935,48.8098,100053.0
2017-12-19 13:10:00,59.97,60.03,59.96,60.03,101799.0,48.8098,48.8587,48.8017,48.8587,101799.0
2017-12-19 13:15:00,60.03,60.1,60.01,60.06,116555.0,48.8587,48.9156,48.8424,48.8831,116555.0
2017-12-19 13:20:00,60.05,60.06,59.88,60.0,220502.0,48.8749,48.8831,48.7366,48.8342,220502.0
2017-12-19 13:25:00,60.0,60.05,59.95,59.96,66785.0,48.8342,48.8749,48.7935,48.8017,66785.0
2017-12-19 13:30:00,59.97,59.97,59.88,59.91,17777.0,48.8098,48.8098,48.7366,48.761,17777.0
2017-12-19 13:35:00,59.91,59.94,59.89,59.89,10833.0,48.761,48.7854,48.7447,48.7447,10833.0
2017-12-19 13:40:00,59.9,59.94,59.86,59.86,22231.0,48.7529,48.7854,48.7203,48.7203,22231.0
2017-12-19 13:45:00,59.86,59.88,59.83,59.85,31061.0,48.7203,48.7366,48.6959,48.7122,31061.0
2017-12-19 13:50:00,59.84,59.86,59.81,59.82,8911.0,48.704,48.7203,48.6796,48.6877,8911.0
2017-12-19 13:55:00,59.82,59.84,59.79,59.8,19229.0,48.6877,48.704,48.6633,48.6715,19229.0
2017-12-19 14:00:00,59.81,59.85,59.77,59.81,19233.0,48.6796,48.7122,48.647,48.6796,19233.0
2017-12-19 14:05:00,59.82,59.86,59.81,59.84,15460.0,48.6877,48.7203,48.6796,48.704,15460.0
2017-12-19 14:10:00,59.85,59.89,59.84,59.86,35768.0,48.7122,48.7447,48.704,48.7203,35768.0
2017-12-19 14:15:00,59.86,59.9,59.85,59.85,38259.0,48.7203,48.7529,48.7122,48.7122,38259.0
2017-12-19 14:20:00,59.86,59.93,59.86,59.93,64041.0,48.7203,48.7773,48.7203,48.7773,64041.0
2017-12-19 14:25:00,59.93,59.93,59.82,59.83,68272.0,48.7773,48.7773,48.6877,48.6959,68272.0
2017-12-19 14:30:00,59.82,59.83,59.75,59.76,75003.0,48.6877,48.6959,48.6308,48.6389,75003.0
2017-12-19 14:35:00,59.76,59.8,59.74,59.78,83711.0,48.6389,48.6715,48.6226,48.6552,83711.0
2017-12-19 14:40:00,59.77,59.8,59.76,59.79,18120.0,48.647,48.6715,48.6389,48.6633,18120.0
2017-12-19 14:45:00,59.79,59.8,59.73,59.77,98923.0,48.6633,48.6715,48.6145,48.647,98923.0
2017-12-19 14:50:00,59.77,59.8,59.72,59.75,38923.0,48.647,48.6715,48.6063,48.6308,38923.0
2017-12-19 14:55:00,59.75,59.8,59.72,59.78,19667.0,48.6308,48.6715,48.6063,48.6552,19667.0
2017-12-19 15:00:00,59.77,59.78,59.68,59.68,57348.0,48.647,48.6552,48.5738,48.5738,57348.0
2017-12-19 15:05:00,59.68,59.68,59.61,59.61,23458.0,48.5738,48.5738,48.5168,48.5168,23458.0
2017-12-19 15:10:00,59.61,59.69,59.61,59.69,56113.0,48.5168,48.5819,48.5168,48.5819,56113.0
2017-12-19 15:15:00,59.69,59.7,59.65,59.66,17415.0,48.5819,48.5901,48.5494,48.5575,17415.0
2017-12-19 15:20:00,59.66,59.76,59.65,59.69,53515.0,48.5575,48.6389,48.5494,48.5819,53515.0
2017-12-19 15:25:00,59.68,59.7,59.65,59.67,24430.0,48.5738,48.5901,48.5494,48.5657,24430.0
2017-12-19 15:30:00,59.68,59.74,59.68,59.73,62051.0,48.5738,48.6226,48.5738,48.6145,62051.0
2017-12-19 15:35:00,59.73,59.79,59.71,59.79,147056.0,48.6145,48.6633,48.5982,48.6633,147056.0
2017-12-19 15:40:00,59.79,59.81,59.74,59.75,110912.0,48.6633,48.6796,48.6226,48.6308,110912.0
2017-12-19 15:45:00,59.74,59.75,59.63,59.63,75443.0,48.6226,48.6308,48.5331,48.5331,75443.0
2017-12-19 15:50:00,59.64,59.67,59.59,59.63,74160.0,48.5412,48.5657,48.5005,48.5331,74160.0
2017-12-19 15:55:00,59.62,59.66,59.58,59.61,191013.0,48.525,48.5575,48.4924,48.5168,191013.0
2017-12-20 09:30:00,60.08,60.19,59.98,60.03,208181.0,48.8994,48.9889,48.818,48.8587,208181.0
2017-12-20 09:35:00,60.03,60.06,59.75,59.77,388628.0,48.8587,48.8831,48.6308,48.647,388628.0
2017-12-20 09:40:00,59.77,59.82,59.59,59.59,401812.0,48.647,48.6877,48.5005,48.5005,401812.0
2017-12-20 09:45:00,59.59,59.61,59.48,59.5,417220.0,48.5005,48.5168,48.411,48.4273,417220.0
2017-12-20 09:50:00,59.51,59.53,59.44,59.48,308789.0,48.4354,48.4517,48.3785,48.411,308789.0
2017-12-20 09:55:00,59.49,59.67,59.47,59.67,243562.0,48.4192,48.5657,48.4029,48.5657,243562.0
2017-12-20 10:00:00,59.67,59.73,59.65,59.67,181301.0,48.5657,48.6145,48.5494,48.5657,181301.0
2017-12-20 10:05:00,59.66,59.68,59.55,59.57,146895.0,48.5575,48.5738,48.468,48.4843,146895.0
2017-12-20 10:10:00,59.57,59.64,59.54,59.58,198732.0,48.4843,48.5412,48.4598,48.4924,198732.0
2017-12-20 10:15:00,59.58,59.59,59.42,59.42,131399.0,48.4924,48.5005,48.3622,48.3622,131399.0
2017-12-20 10:20:00,59.42,59.46,59.36,59.37,150124.0,48.3622,48.3947,48.3133,48.3215,150124.0
2017-12-20 10:25:00,59.38,59.43,59.32,59.34,177758.0,48.3296,48.3703,48.2808,48.2971,177758.0
2017-12-20 10:30:00,59.32,59.34,58.99,59.03,693404.0,48.2808,48.2971,48.0122,48.0448,693404.0
2017-12-20 10:35:00,59.03,59.06,58.85,58.88,425499.0,48.0448,48.0692,47.8983,47.9227,425499.0
2017-12-20 10:40:00,58.88,58.95,58.82,58.86,270778.0,47.9227,47.9796,47.8738,47.9064,270778.0
2017-12-20 10:45:00,58.86,58.98,58.85,58.85,257639.0,47.9064,48.0041,47.8983,47.8983,257639.0
2017-12-20 10:50:00,58.86,58.95,58.82,58.94,303351.0,47.9064,47.9796,47.8738,47.9715,303351.0
2017-12-20 10:55:00,58.94,59.06,58.94,59.03,162610.0,47.9715,48.0692,47.9715,48.0448,162610.0
2017-12-20 11:00:00,59.03,59.08,58.98,59.05,237572.0,48.0448,48.0855,48.0041,48.061,237572.0
2017-12-20 11:05:00,59.05,59.16,59.04,59.13,369987.0,48.061,48.1506,48.0529,48.1261,369987.0
2017-12-20 11:10:00,59.13,59.26,59.13,59.25,67898.0,48.1261,48.232,48.1261,48.2238,67898.0
2017-12-20 11:15:00,59.26,59.27,59.21,59.22,65745.0,48.232,48.2401,48.1913,48.1994,65745.0
2017-12-20 11:20:00,59.21,59.26,59.17,59.19,121107.0,48.1913,48.232,48.1587,48.175,121107.0
2017-12-20 11:25:00,59.2,59.27,59.17,59.19,97887.0,48.1831,48.2401,48.1587,48.175,97887.0
2017-12-20 11:30:00,59.19,59.35,59.16,59.32,57451.0,48.175,48.3052,48.1506,48.2808,57451.0
2017-12-20 11:35:00,59.33,59.39,59.28,59.28,111075.0,48.2889,48.3378,48.2482,48.2482,111075.0
2017-12-20 11:40:00,59.29,59.37,59.26,59.29,100386.0,48.2564,48.3215,48.232,48.2564,100386.0
2017-12-20 11:45:00,59.29,59.34,59.27,59.3,24833.0,48.2564,48.2971,48.2401,48.2645,24833.0
2017-12-20 11:50:00,59.3,59.32,59.24,59.26,56524.0,48.2645,48.2808,48.2157,48.232,56524.0
2017-12-20 11:55:00,59.27,59.27,59.17,59.19,45333.0,48.2401,48.2401,48.1587,48.175,45333.0
2017-12-20 12:00:00,59.2,59.29,59.16,59.27,26669.0,48.1831,48.2564,48.1506,48.2401,26669.0
2017-12-20 12:05:00,59.27,59.28,59.19,59.2,73547.0,48.2401,48.2482,48.175,48.1831,73547.0
2017-12-20 12:10:00,59.2,59.27,59.2,59.27,32241.0,48.1831,48.2401,48.1831,48.2401,32241.0
2017-12-20 12:15:00,59.27,59.27,59.21,59.23,54645.0,48.2401,48.2401,48.1913,48.2075,54645.0
2017-12-20 12:20:00,59.23,59.3,59.19,59.28,34750.0,48.2075,48.2645,48.175,48.2482,34750.0
2017-12-20 12:25:00,59.27,59.27,59.2,59.23,138269.0,48.2401,48.2401,48.1831,48.2075,138269.0
2017-12-20 12:30:00,59.23,59.26,59.18,59.18,80063.0,48.2075,48.232,48.1668,48.1668,80063.0
2017-12-20 12:35:00,59.19,59.21,59.08,59.1,67210.0,48.175,48.1913,48.0855,48.1017,67210.0
2017-12-20 12:40:00,59.1,59.19,59.09,59.18,40686.0,48.1017,48.175,48.0936,48.1668,40686.0
2017-12-20 12:45:00,59.18,59.31,59.17,59.31,32224.0,48.1668,48.2726,48.1587,48.2726,32224.0
2017-12-20 12:50:00,59.31,59.34,59.26,59.32,76531.0,48.2726,48.2971,48.232,48.2808,76531.0
2017-12-20 12:55:00,59.32,59.35,59.27,59.31,104171.0,48.2808,48.3052,48.2401,48.2726,104171.0
2017-12-20 13:00:00,59.32,59.38,59.31,59.37,39899.0,48.2808,48.3296,48.2726,48.3215,39899.0
2017-12-20 13:05:00,59.37,59.37,59.31,59.33,28174.0,48.3215,48.3215,48.2726,48.2889,28174.0
2017-12-20 13:10:00,59.34,59.38,59.34,59.37,22343.0,48.2971,48.3296,48.2971,48.3215,22343.0
2017-12-20 13:15:00,59.37,59.42,59.36,59.38,72257.0,48.3215,48.3622,48.3133,48.3296,72257.0
2017-12-20 13:20:00,59.38,59.42,59.37,59.41,14822.0,48.3296,48.3622,48.3215,48.354,14822.0
2017-12-20 13:25:00,59.41,59.47,59.4,59.44,22187.0,48.354,48.4029,48.3459,48.3785,22187.0
2017-12-20 13:30:00,59.45,59.47,59.44,59.44,12792.0,48.3866,48.4029,48.3785,48.3785,12792.0
2017-12-20 13:35:00,59.43,59.52,59.39,59.48,114015.0,48.3703,48.4436,48.3378,48.411,114015.0
2017-12-20 13:40:00,59.48,59.56,59.48,59.51,42044.0,48.411,48.4761,48.411,48.4354,42044.0
2017-12-20 13:45:00,59.51,59.52,59.5,59.51,102844.0,48.4354,48.4436,48.4273,48.4354,102844.0
2017-12-20 13:50:00,59.51,59.57,59.45,59.45,76709.0,48.4354,48.4843,48.3866,48.3866,76709.0
2017-12-20 13:55:00,59.45,59.51,59.43,59.47,21352.0,48.3866,48.4354,48.3703,48.4029,21352.0
2017-12-20 14:00:00,59.47,59.55,59.46,59.55,16224.0,48.4029,48.468,48.3947,48.468,16224.0
2017-12-20 14:05:00,59.55,59.56,59.48,59.49,32460.0,48.468,48.4761,48.411,48.4192,32460.0
2017-12-20 14:10:00,59.5,59.53,59.48,59.51,16367.0,48.4273,48.4517,48.411,48.4354,16367.0
2017-12-20 14:15:00,59.51,59.51,59.42,59.45,27768.0,48.4354,48.4354,48.3622,48.3866,27768.0
2017-12-20 14:20:00,59.44,59.53,59.43,59.51,17384.0,48.3785,48.4517,48.3703,48.4354,17384.0
2017-12-20 14:25:00,59.51,59.51,59.45,59.48,31798.0,48.4354,48.4354,48.3866,48.411,31798.0
2017-12-20 14:30:00,59.48,59.51,59.45,59.51,33012.0,48.411,48.4354,48.3866,48.4354,33012.0
2017-12-20 14:35:00,59.51,59.53,59.5,59.51,13469.0,48.4354,48.4517,48.4273,48.4354,13469.0
2017-12-20 14:40:00,59.51,59.51,59.42,59.43,42064.0,48.4354,48.4354,48.3622,48.3703,42064.0
2017-12-20 14:45:00,59.43,59.48,59.42,59.48,37425.0,48.3703,48.411,48.3622,48.411,37425.0
2017-12-20 14:50:00,59.47,59.49,59.45,59.46,23732.0,48.4029,48.4192,48.3866,48.3947,23732.0
2017-12-20 14:55:00,59.46,59.52,59.42,59.52,39660.0,48.3947,48.4436,48.3622,48.4436,39660.0
2017-12-20 15:00:00,59.51,59.56,59.5,59.55,19072.0,48.4354,48.4761,48.4273,48.468,19072.0
2017-12-20 15:05:00,59.56,59.63,59.54,59.55,57936.0,48.4761,48.5331,48.4598,48.468,57936.0
2017-12-20 15:10:00,59.55,59.6,59.55,59.6,27572.0,48.468,48.5087,48.468,48.5087,27572.0
2017-12-20 15:15:00,59.58,59.61,59.54,59.58,39877.0,48.4924,48.5168,48.4598,48.4924,39877.0
2017-12-20 15:20:00,59.58,59.58,59.52,59.56,77698.0,48.4924,48.4924,48.4436,48.4761,77698.0
2017-12-20 15:25:00,59.55,59.57,59.52,59.52,42069.0,48.468,48.4843,48.4436,48.4436,42069.0
2017-12-20 15:30:00,59.52,59.57,59.49,59.56,29233.0,48.4436,48.4843,48.4192,48.4761,29233.0
2017-12-20 15:35:00,59.56,59.57,59.51,59.52,23497.0,48.4761,48.4843,48.4354,48.4436,23497.0
2017-12-20 15:40:00,59.52,59.54,59.49,59.5,40512.0,48.4436,48.4598,48.4192,48.4273,40512.0
2017-12-20 15:45:00,59.49,59.49,59.39,59.45,84754.0,48.4192,48.4192,48.3378,48.3866,84754.0
2017-12-20 15:50:00,59.43,59.44,59.37,59.38,104665.0,48.3703,48.3785,48.3215,48.3296,104665.0
2017-12-20 15:55:00,59.38,59.39,59.34,59.38,269133.0,48.3296,48.3378,48.2971,48.3296,269133.0
2017-12-21 09:30:00,59.72,59.9,59.68,59.82,146770.0,48.6063,48.7529,48.5738,48.6877,146770.0
2017-12-21 09:35:00,59.83,59.86,59.63,59.69,70903.0,48.6959,48.7203,48.5331,48.5819,70903.0
2017-12-21 09:40:00,59.66,59.83,59.65,59.83,51577.0,48.5575,48.6959,48.5494,48.6959,51577.0
2017-12-21 09:45:00,59.82,59.84,59.73,59.75,98494.0,48.6877,48.704,48.6145,48.6308,98494.0
2017-12-21 09:50:00,59.75,59.83,59.73,59.77,66330.0,48.6308,48.6959,48.6145,48.647,66330.0
2017-12-21 09:55:00,59.78,59.92,59.76,59.81,116030.0,48.6552,48.7691,48.6389,48.6796,116030.0
2017-12-21 10:00:00,59.82,59.97,59.82,59.91,83855.0,48.6877,48.8098,48.6877,48.761,83855.0
2017-12-21 10:05:00,59.92,60.01,59.91,59.94,98134.0,48.7691,48.8424,48.761,48.7854,98134.0
2017-12-21 10:10:00,59.94,60.02,59.89,59.9,68697.0,48.7854,48.8505,48.7447,48.7529,68697.0
2017-12-21 10:15:00,59.91,59.94,59.86,59.91,71082.0,48.761,48.7854,48.7203,48.761,71082.0
2017-12-21 10:20:00,59.91,59.97,59.87,59.87,76636.0,48.761,48.8098,48.7284,48.7284,76636.0
2017-12-21 10:25:00,59.88,59.94,59.85,59.91,172329.0,48.7366,48.7854,48.7122,48.761,172329.0
2017-12-21 10:30:00,59.91,60.07,59.89,60.06,61464.0,48.761,48.8912,48.7447,48.8831,61464.0
2017-12-21 10:35:00,60.07,60.11,60.03,60.05,160170.0,48.8912,48.9238,48.8587,48.8749,160170.0
2017-12-21 10:40:00,60.05,60.14,60.05,60.14,52626.0,48.8749,48.9482,48.8749,48.9482,52626.0
2017-12-21 10:45:00,60.15,60.16,60.03,60.04,44125.0,48.9563,48.9645,48.8587,48.8668,44125.0
2017-12-21 10:50:00,60.04,60.17,60.03,60.17,53572.0,48.8668,48.9726,48.8587,48.9726,53572.0
2017-12-21 10:55:00,60.17,60.17,60.08,60.09,109090.0,48.9726,48.9726,48.8994,48.9075,109090.0
2017-12-21 11:00:00,60.1,60.13,60.06,60.06,46385.0,48.9156,48.9401,48.8831,48.8831,46385.0
2017-12-21 11:05:00,60.07,60.14,60.05,60.14,40923.0,48.8912,48.9482,48.8749,48.9482,40923.0
2017-12-21 11:10:00,60.14,60.16,60.04,60.05,90063.0,48.9482,48.9645,48.8668,48.8749,90063.0
2017-12-21 11:15:00,60.05,60.07,59.99,60.04,49844.0,48.8749,48.8912,48.8261,48.8668,49844.0
2017-12-21 11:20:00,60.05,60.14,60.0,60.01,46674.0,48.8749,48.9482,48.8342,48.8424,46674.0
2017-12-21 11:25:00,60.0,60.08,59.96,60.06,87071.0,48.8342,48.8994,48.8017,48.8831,87071.0
2017-12-21 11:30:00,60.06,60.09,60.01,60.02,71209.0,48.8831,48.9075,48.8424,48.8505,71209.0
2017-12-21 11:35:00,60.02,60.07,60.01,60.03,84341.0,48.8505,48.8912,48.8424,48.8587,84341.0
2017-12-21 11:40:00,60.03,60.07,60.02,60.06,34585.0,48.8587,48.8912,48.8505,48.8831,34585.0
2017-12-21 11:45:00,60.06,60.11,60.05,60.11,37525.0,48.8831,48.9238,48.8749,48.9238,37525.0
2017-12-21 11:50:00,60.1,60.14,60.09,60.1,24067.0,48.9156,48.9482,48.9075,48.9156,24067.0
2017-12-21 11:55:00,60.11,60.13,60.08,60.08,25678.0,48.9238,48.9401,48.8994,48.8994,25678.0
2017-12-21 12:00:00,60.08,60.1,60.04,60.05,25449.0,48.8994,48.9156,48.8668,48.8749,25449.0
2017-12-21 12:05:00,60.05,60.12,60.03,60.1,22816.0,48.8749,48.9319,48.8587,48.9156,22816.0
2017-12-21 12:10:00,60.09,60.09,60.01,60.04,38876.0,48.9075,48.9075,48.8424,48.8668,38876.0
2017-12-21 12:15:00,60.04,60.06,59.93,59.95,45710.0,48.8668,48.8831,48.7773,48.7935,45710.0
2017-12-21 12:20:00,59.94,60.02,59.92,60.01,30209.0,48.7854,48.8505,48.7691,48.8424,30209.0
2017-12-21 12:25:00,60.0,60.02,59.96,60.0,14245.0,48.8342,48.8505,48.8017,48.8342,14245.0
2017-12-21 12:30:00,60.0,60.0,59.92,59.93,42876.0,48.8342,48.8342,48.7691,48.7773,42876.0
2017-12-21 12:35:00,59.94,59.98,59.93,59.98,32030.0,48.7854,48.818,48.7773,48.818,32030.0
2017-12-21 12:40:00,59.99,60.03,59.99,60.01,21289.0,48.8261,48.8587,48.8261,48.8424,21289.0
2017-12-21 12:45:00,60.01,60.02,59.99,60.0,21925.0,48.8424,48.8505,48.8261,48.8342,21925.0
2017-12-21 12:50:00,60.01,60.08,59.99,60.06,23607.0,48.8424,48.8994,48.8261,48.8831,23607.0
2017-12-21 12:55:00,60.07,60.13,60.06,60.12,33050.0,48.8912,48.9401,48.8831,48.9319,33050.0
2017-12-21 13:00:00,60.12,60.17,60.11,60.12,22230.0,48.9319,48.9726,48.9238,48.9319,22230.0
2017-12-21 13:05:00,60.12,60.15,60.11,60.14,15253.0,48.9319,48.9563,48.9238,48.9482,15253.0
2017-12-21 13:10:00,60.14,60.2,60.13,60.18,29737.0,48.9482,48.997,48.9401,48.9807,29737.0
2017-12-21 13:15:00,60.18,60.23,60.16,60.22,16012.0,48.9807,49.0214,48.9645,49.0133,16012.0
2017-12-21 13:20:00,60.23,60.24,60.16,60.18,29702.0,49.0214,49.0296,48.9645,48.9807,29702.0
2017-12-21 13:25:00,60.18,60.19,60.16,60.19,19471.0,48.9807,48.9889,48.9645,48.9889,19471.0
2017-12-21 13:30:00,60.19,60.22,60.15,60.2,49156.0,48.9889,49.0133,48.9563,48.997,49156.0
2017-12-21 13:35:00,60.21,60.26,60.19,60.24,42468.0,49.0052,49.0459,48.9889,49.0296,42468.0
2017-12-21 13:40:00,60.24,60.25,60.19,60.23,45205.0,49.0296,49.0377,48.9889,49.0214,45205.0
2017-12-21 13:45:00,60.23,60.25,60.21,60.25,24487.0,49.0214,49.0377,49.0052,49.0377,24487.0
2017-12-21 13:50:00,60.25,60.25,60.21,60.22,19676.0,49.0377,49.0377,49.0052,49.0133,19676.0
2017-12-21 13:55:00,60.22,60.23,60.18,60.2,35954.0,49.0133,49.0214,48.9807,48.997,35954.0
2017-12-21 14:00:00,60.19,60.22,60.16,60.22,45515.0,48.9889,49.0133,48.9645,49.0133,45515.0
2017-12-21 14:05:00,60.22,60.22,60.15,60.2,52720.0,49.0133,49.0133,48.9563,48.997,52720.0
2017-12-21 14:10:00,60.18,60.2,60.16,60.2,27746.0,48.9807,48.997,48.9645,48.997,27746.0
2017-12-21 14:15:00,60.21,60.24,60.2,60.23,55321.0,49.0052,49.0296,48.997,49.0214,55321.0
2017-12-21 14:20:00,60.24,60.27,60.22,60.23,34224.0,49.0296,49.054,49.0133,49.0214,34224.0
2017-12-21 14:25:00,60.23,60.25,60.22,60.23,19991.0,49.0214,49.0377,49.0133,49.0214,19991.0
2017-12-21 14:30:00,60.24,60.27,60.22,60.22,33840.0,49.0296,49.054,49.0133,49.0133,33840.0
2017-12-21 14:35:00,60.22,60.28,60.2,60.26,36293.0,49.0133,49.0621,48.997,49.0459,36293.0
2017-12-21 14:40:00,60.26,60.29,60.25,60.29,25877.0,49.0459,49.0703,49.0377,49.0703,25877.0
2017-12-21 14:45:00,60.29,60.29,60.26,60.27,27476.0,49.0703,49.0703,49.0459,49.054,27476.0
2017-12-21 14:50:00,60.27,60.35,60.27,60.34,39444.0,49.054,49.1191,49.054,49.111,39444.0
2017-12-21 14:55:00,60.33,60.38,60.32,60.37,34685.0,49.1028,49.1435,49.0947,49.1354,34685.0
2017-12-21 15:00:00,60.37,60.38,60.31,60.33,44918.0,49.1354,49.1435,49.0866,49.1028,44918.0
2017-12-21 15:05:00,60.33,60.35,60.3,60.33,39678.0,49.1028,49.1191,49.0784,49.1028,39678.0
2017-12-21 15:10:00,60.33,60.36,60.3,60.35,58181.0,49.1028,49.1272,49.0784,49.1191,58181.0
2017-12-21 15:15:00,60.35,60.35,60.21,60.29,65222.0,49.1191,49.1191,49.0052,49.0703,65222.0
2017-12-21 15:20:00,60.29,60.31,60.25,60.27,34409.0,49.0703,49.0866,49.0377,49.054,34409.0
2017-12-21 15:25:00,60.27,60.3,60.22,60.25,62087.0,49.054,49.0784,49.0133,49.0377,62087.0
2017-12-21 15:30:00,60.25,60.28,60.22,60.22,44865.0,49.0377,49.0621,49.0133,49.0133,44865.0
2017-12-21 15:35:00,60.23,60.25,60.18,60.2,82006.0,49.0214,49.0377,48.9807,48.997,82006.0
2017-12-21 15:40:00,60.19,60.24,60.18,60.23,81604.0,48.9889,49.0296,48.9807,49.0214,81604.0
2017-12-21 15:45:00,60.22,60.25,60.13,60.14,109124.0,49.0133,49.0377,48.9401,48.9482,109124.0
2017-12-21 15:50:00,60.13,60.17,60.08,60.09,271661.0,48.9401,48.9726,48.8994,48.9075,271661.0
2017-12-21 15:55:00,60.08,60.17,60.07,60.16,701372.0,48.8994,48.9726,48.8912,48.9645,701372.0
2017-12-22 09:30:00,60.36,60.36,60.01,60.01,103334.0,49.1272,49.1272,48.8424,48.8424,103334.0
2017-12-22 09:35:00,60.0,60.14,60.0,60.1,38854.0,48.8342,48.9482,48.8342,48.9156,38854.0
2017-12-22 09:40:00,60.11,60.18,60.06,60.07,35919.0,48.9238,48.9807,48.8831,48.8912,35919.0
2017-12-22 09:45:00,60.06,60.09,59.84,59.93,35824.0,48.8831,48.9075,48.704,48.7773,35824.0
2017-12-22 09:50:00,59.93,59.99,59.84,59.98,58312.0,48.7773,48.8261,48.704,48.818,58312.0
2017-12-22 09:55:00,59.99,60.05,59.97,60.02,256753.0,48.8261,48.8749,48.8098,48.8505,256753.0
2017-12-22 10:00:00,60.02,60.05,59.89,59.91,123818.0,48.8505,48.8749,48.7447,48.761,123818.0
2017-12-22 10:05:00,59.93,59.93,59.82,59.82,22286.0,48.7773,48.7773,48.6877,48.6877,22286.0
2017-12-22 10:10:00,59.83,59.83,59.71,59.8,75250.0,48.6959,48.6959,48.5982,48.6715,75250.0
2017-12-22 10:15:00,59.81,59.82,59.7,59.73,11537.0,48.6796,48.6877,48.5901,48.6145,11537.0
2017-12-22 10:20:00,59.73,59.82,59.73,59.81,21761.0,48.6145,48.6877,48.6145,48.6796,21761.0
2017-12-22 10:25:00,59.8,59.8,59.66,59.67,40382.0,48.6715,48.6715,48.5575,48.5657,40382.0
2017-12-22 10:30:00,59.68,59.76,59.68,59.69,71372.0,48.5738,48.6389,48.5738,48.5819,71372.0
2017-12-22 10:35:00,59.68,59.76,59.67,59.76,23093.0,48.5738,48.6389,48.5657,48.6389,23093.0
2017-12-22 10:40:00,59.78,59.79,59.71,59.72,15091.0,48.6552,48.6633,48.5982,48.6063,15091.0
2017-12-22 10:45:00,59.73,59.8,59.72,59.73,47235.0,48.6145,48.6715,48.6063,48.6145,47235.0
2017-12-22 10:50:00,59.73,59.74,59.65,59.66,34164.0,48.6145,48.6226,48.5494,48.5575,34164.0
2017-12-22 10:55:00,59.65,59.7,59.63,59.69,35767.0,48.5494,48.5901,48.5331,48.5819,35767.0
2017-12-22 11:00:00,59.69,59.7,59.64,59.65,18375.0,48.5819,48.5901,48.5412,48.5494,18375.0
2017-12-22 11:05:00,59.65,59.65,59.54,59.55,93522.0,48.5494,48.5494,48.4598,48.468,93522.0
2017-12-22 11:10:00,59.56,59.69,59.56,59.67,16825.0,48.4761,48.5819,48.4761,48.5657,16825.0
2017-12-22 11:15:00,59.65,59.68,59.62,59.63,12750.0,48.5494,48.5738,48.525,48.5331,12750.0
2017-12-22 11:20:00,59.62,59.7,59.6,59.69,18227.0,48.525,48.5901,48.5087,48.5819,18227.0
2017-12-22 11:25:00,59.7,59.71,59.67,59.69,15293.0,48.5901,48.5982,48.5657,48.5819,15293.0
2017-12-22 11:30:00,59.69,59.69,59.57,59.65,33757.0,48.5819,48.5819,48.4843,48.5494,33757.0
2017-12-22 11:35:00,59.64,59.64,59.57,59.6,15053.0,48.5412,48.5412,48.4843,48.5087,15053.0
2017-12-22 11:40:00,59.59,59.6,59.57,59.57,9984.0,48.5005,48.5087,48.4843,48.4843,9984.0
2017-12-22 11:45:00,59.58,59.63,59.52,59.53,47865.0,48.4924,48.5331,48.4436,48.4517,47865.0
2017-12-22 11:50:00,59.54,59.64,59.53,59.64,17918.0,48.4598,48.5412,48.4517,48.5412,17918.0
2017-12-22 11:55:00,59.63,59.68,59.61,59.66,83251.0,48.5331,48.5738,48.5168,48.5575,83251.0
2017-12-22 12:00:00,59.67,59.77,59.67,59.76,58234.0,48.5657,48.647,48.5657,48.6389,58234.0
2017-12-22 12:05:00,59.76,59.77,59.71,59.73,32488.0,48.6389,48.647,48.5982,48.6145,32488.0
2017-12-22 12:10:00,59.73,59.75,59.73,59.74,10474.0,48.6145,48.6308,48.6145,48.6226,10474.0
2017-12-22 12:15:00,59.74,59.77,59.72,59.77,10214.0,48.6226,48.647,48.6063,48.647,10214.0
2017-12-22 12:20:00,59.79,59.85,59.78,59.85,62252.0,48.6633,48.7122,48.6552,48.7122,62252.0
2017-12-22 12:25:00,59.85,59.88,59.85,59.87,13842.0,48.7122,48.7366,48.7122,48.7284,13842.0
2017-12-22 12:30:00,59.88,59.88,59.8,59.81,21663.0,48.7366,48.7366,48.6715,48.6796,21663.0
2017-12-22 12:35:00,59.81,59.86,59.81,59.83,26146.0,48.6796,48.7203,48.6796,48.6959,26146.0
2017-12-22 12:40:00,59.83,59.85,59.81,59.82,13884.0,48.6959,48.7122,48.6796,48.6877,13884.0
2017-12-22 12:45:00,59.82,59.86,59.81,59.84,21035.0,48.6877,48.7203,48.6796,48.704,21035.0
2017-12-22 12:50:00,59.83,59.84,59.81,59.84,9890.0,48.6959,48.704,48.6796,48.704,9890.0
2017-12-22 12:55:00,59.84,59.85,59.82,59.84,11325.0,48.704,48.7122,48.6877,48.704,11325.0
2017-12-22 13:00:00,59.84,59.89,59.84,59.86,26763.0,48.704,48.7447,48.704,48.7203,26763.0
2017-12-22 13:05:00,59.86,59.88,59.86,59.86,14668.0,48.7203,48.7366,48.7203,48.7203,14668.0
2017-12-22 13:10:00,59.86,59.9,59.85,59.9,21948.0,48.7203,48.7529,48.7122,48.7529,21948.0
2017-12-22 13:15:00,59.9,59.9,59.86,59.89,20394.0,48.7529,48.7529,48.7203,48.7447,20394.0
2017-12-22 13:20:00,59.89,59.92,59.88,59.88,42804.0,48.7447,48.7691,48.7366,48.7366,42804.0
2017-12-22 13:25:00,59.89,59.89,59.84,59.86,21173.0,48.7447,48.7447,48.704,48.7203,21173.0
2017-12-22 13:30:00,59.86,59.87,59.84,59.86,7547.0,48.7203,48.7284,48.704,48.7203,7547.0
2017-12-22 13:35:00,59.87,59.88,59.85,59.86,8766.0,48.7284,48.7366,48.7122,48.7203,8766.0
2017-12-22 13:40:00,59.87,59.93,59.85,59.92,56843.0,48.7284,48.7773,48.7122,48.7691,56843.0
2017-12-22 13:45:00,59.93,59.95,59.92,59.93,70082.0,48.7773,48.7935,48.7691,48.7773,70082.0
2017-12-22 13:50:00,59.94,59.95,59.91,59.95,40788.0,48.7854,48.7935,48.761,48.7935,40788.0
2017-12-22 13:55:00,59.95,60.01,59.93,60.0,63924.0,48.7935,48.8424,48.7773,48.8342,63924.0
2017-12-22 14:00:00,59.99,59.99,59.92,59.94,30080.0,48.8261,48.8261,48.7691,48.7854,30080.0
2017-12-22 14:05:00,59.94,59.94,59.89,59.9,14631.0,48.7854,48.7854,48.7447,48.7529,14631.0
2017-12-22 14:10:00,59.9,59.91,59.86,59.88,17945.0,48.7529,48.761,48.7203,48.7366,17945.0
2017-12-22 14:15:00,59.88,59.93,59.87,59.91,33762.0,48.7366,48.7773,48.7284,48.761,33762.0
2017-12-22 14:20:00,59.9,59.92,59.89,59.9,14213.0,48.7529,48.7691,48.7447,48.7529,14213.0
2017-12-22 14:25:00,59.91,59.92,59.87,59.9,29349.0,48.761,48.7691,48.7284,48.7529,29349.0
2017-12-22 14:30:00,59.91,59.93,59.91,59.91,17871.0,48.761,48.7773,48.761,48.761,17871.0
2017-12-22 14:35:00,59.91,59.93,59.9,59.93,28508.0,48.761,48.7773,48.7529,48.7773,28508.0
2017-12-22 14:40:00,59.93,59.93,59.89,59.9,38320.0,48.7773,48.7773,48.7447,48.7529,38320.0
2017-12-22 14:45:00,59.9,59.95,59.89,59.94,44474.0,48.7529,48.7935,48.7447,48.7854,44474.0
2017-12-22 14:50:00,59.94,59.99,59.93,59.93,85767.0,48.7854,48.8261,48.7773,48.7773,85767.0
2017-12-22 14:55:00,59.93,59.93,59.9,59.91,15779.0,48.7773,48.7773,48.7529,48.761,15779.0
2017-12-22 15:00:00,59.91,59.93,59.9,59.9,17267.0,48.761,48.7773,48.7529,48.7529,17267.0
2017-12-22 15:05:00,59.9,59.94,59.9,59.94,51247.0,48.7529,48.7854,48.7529,48.7854,51247.0
2017-12-22 15:10:00,59.94,59.96,59.87,59.88,28133.0,48.7854,48.8017,48.7284,48.7366,28133.0
2017-12-22 15:15:00,59.89,59.9,59.85,59.86,25804.0,48.7447,48.7529,48.7122,48.7203,25804.0
2017-12-22 15:20:00,59.86,59.89,59.84,59.87,46378.0,48.7203,48.7447,48.704,48.7284,46378.0
2017-12-22 15:25:00,59.86,59.95,59.86,59.94,56976.0,48.7203,48.7935,48.7203,48.7854,56976.0
2017-12-22 15:30:00,59.94,59.97,59.91,59.96,47624.0,48.7854,48.8098,48.761,48.8017,47624.0
2017-12-22 15:35:00,59.95,60.03,59.95,60.02,81256.0,48.7935,48.8587,48.7935,48.8505,81256.0
2017-12-22 15:40:00,60.02,60.02,59.94,59.95,24540.0,48.8505,48.8505,48.7854,48.7935,24540.0
2017-12-22 15:45:00,59.94,59.97,59.91,59.92,61781.0,48.7854,48.8098,48.761,48.7691,61781.0
2017-12-22 15:50:00,59.91,59.91,59.86,59.9,51102.0,48.761,48.761,48.7203,48.7529,51102.0
2017-12-22 15:55:00,59.9,59.97,59.88,59.96,187803.0,48.7529,48.8098,48.7366,48.8017,187803.0
2017-12-26 09:30:00,59.94,60.12,59.86,59.96,117163.0,48.7854,48.9319,48.7203,48.8017,117163.0
2017-12-26 09:35:00,59.96,60.15,59.96,60.06,71207.0,48.8017,48.9563,48.8017,48.8831,71207.0
2017-12-26 09:40:00,60.07,60.09,59.98,60.02,47863.0,48.8912,48.9075,48.818,48.8505,47863.0
2017-12-26 09:45:00,60.02,60.1,59.99,60.08,22883.0,48.8505,48.9156,48.8261,48.8994,22883.0
2017-12-26 09:50:00,60.1,60.14,60.0,60.01,58159.0,48.9156,48.9482,48.8342,48.8424,58159.0
2017-12-26 09:55:00,60.01,60.02,59.88,59.88,60200.0,48.8424,48.8505,48.7366,48.7366,60200.0
2017-12-26 10:00:00,59.88,59.88,59.81,59.83,28078.0,48.7366,48.7366,48.6796,48.6959,28078.0
2017-12-26 10:05:00,59.83,59.89,59.78,59.8,23310.0,48.6959,48.7447,48.6552,48.6715,23310.0
2017-12-26 10:10:00,59.79,59.85,59.71,59.72,29750.0,48.6633,48.7122,48.5982,48.6063,29750.0
2017-12-26 10:15:00,59.71,59.77,59.66,59.74,44760.0,48.5982,48.647,48.5575,48.6226,44760.0
2017-12-26 10:20:00,59.74,59.77,59.72,59.72,25571.0,48.6226,48.647,48.6063,48.6063,25571.0
2017-12-26 10:25:00,59.72,59.75,59.57,59.57,94406.0,48.6063,48.6308,48.4843,48.4843,94406.0
2017-12-26 10:30:00,59.56,59.6,59.53,59.59,72134.0,48.4761,48.5087,48.4517,48.5005,72134.0
2017-12-26 10:35:00,59.58,59.63,59.49,59.49,70077.0,48.4924,48.5331,48.4192,48.4192,70077.0
2017-12-26 10:40:00,59.48,59.52,59.43,59.5,69332.0,48.411,48.4436,48.3703,48.4273,69332.0
2017-12-26 10:45:00,59.5,59.51,59.38,59.39,82800.0,48.4273,48.4354,48.3296,48.3378,82800.0
2017-12-26 10:50:00,59.39,59.43,59.33,59.35,100647.0,48.3378,48.3703,48.2889,48.3052,100647.0
2017-12-26 10:55:00,59.34,59.44,59.3,59.3,148467.0,48.2971,48.3785,48.2645,48.2645,148467.0
2017-12-26 11:00:00,59.31,59.33,59.22,59.32,261470.0,48.2726,48.2889,48.1994,48.2808,261470.0
2017-12-26 11:05:00,59.32,59.39,59.3,59.39,36547.0,48.2808,48.3378,48.2645,48.3378,36547.0
2017-12-26 11:10:00,59.39,59.53,59.39,59.51,60714.0,48.3378,48.4517,48.3378,48.4354,60714.0
2017-12-26 11:15:00,59.49,59.5,59.46,59.47,19183.0,48.4192,48.4273,48.3947,48.4029,19183.0
2017-12-26 11:20:00,59.47,59.51,59.44,59.5,65438.0,48.4029,48.4354,48.3785,48.4273,65438.0
2017-12-26 11:25:00,59.51,59.59,59.51,59.57,46033.0,48.4354,48.5005,48.4354,48.4843,46033.0
2017-12-26 11:30:00,59.57,59.58,59.51,59.51,51325.0,48.4843,48.4924,48.4354,48.4354,51325.0
2017-12-26 11:35:00,59.52,59.56,59.51,59.54,8600.0,48.4436,48.4761,48.4354,48.4598,8600.0
2017-12-26 11:40:00,59.53,59.53,59.47,59.5,16364.0,48.4517,48.4517,48.4029,48.4273,16364.0
2017-12-26 11:45:00,59.49,59.51,59.44,59.45,9800.0,48.4192,48.4354,48.3785,48.3866,9800.0
2017-12-26 11:50:00,59.45,59.46,59.37,59.41,40025.0,48.3866,48.3947,48.3215,48.354,40025.0
2017-12-26 11:55:00,59.4,59.44,59.39,59.4,11408.0,48.3459,48.3785,48.3378,48.3459,11408.0
2017-12-26 12:00:00,59.41,59.43,59.36,59.42,17826.0,48.354,48.3703,48.3133,48.3622,17826.0
2017-12-26 12:05:00,59.42,59.44,59.39,59.42,23998.0,48.3622,48.3785,48.3378,48.3622,23998.0
2017-12-26 12:10:00,59.41,59.44,59.35,59.37,34115.0,48.354,48.3785,48.3052,48.3215,34115.0
2017-12-26 12:15:00,59.37,59.38,59.35,59.36,27580.0,48.3215,48.3296,48.3052,48.3133,27580.0
2017-12-26 12:20:00,59.36,59.43,59.34,59.41,18881.0,48.3133,48.3703,48.2971,48.354,18881.0
2017-12-26 12:25:00,59.42,59.42,59.38,59.4,12189.0,48.3622,48.3622,48.3296,48.3459,12189.0
2017-12-26 12:30:00,59.4,59.43,59.34,59.36,100106.0,48.3459,48.3703,48.2971,48.3133,100106.0
2017-12-26 12:35:00,59.36,59.39,59.32,59.33,101620.0,48.3133,48.3378,48.2808,48.2889,101620.0
2017-12-26 12:40:00,59.34,59.36,59.31,59.31,31297.0,48.2971,48.3133,48.2726,48.2726,31297.0
2017-12-26 12:45:00,59.31,59.33,59.29,59.29,6755.0,48.2726,48.2889,48.2564,48.2564,6755.0
2017-12-26 12:50:00,59.29,59.29,59.2,59.22,13673.0,48.2564,48.2564,48.1831,48.1994,13673.0
2017-12-26 12:55:00,59.23,59.28,59.23,59.24,19641.0,48.2075,48.2482,48.2075,48.2157,19641.0
2017-12-26 13:00:00,59.23,59.25,59.21,59.25,8640.0,48.2075,48.2238,48.1913,48.2238,8640.0
2017-12-26 13:05:00,59.26,59.26,59.24,59.26,9224.0,48.232,48.232,48.2157,48.232,9224.0
2017-12-26 13:10:00,59.27,59.32,59.26,59.3,40414.0,48.2401,48.2808,48.232,48.2645,40414.0
2017-12-26 13:15:00,59.31,59.33,59.26,59.31,13942.0,48.2726,48.2889,48.232,48.2726,13942.0
2017-12-26 13:20:00,59.31,59.32,59.28,59.32,13091.0,48.2726,48.2808,48.2482,48.2808,13091.0
2017-12-26 13:25:00,59.32,59.33,59.3,59.31,4804.0,48.2808,48.2889,48.2645,48.2726,4804.0
2017-12-26 13:30:00,59.32,59.4,59.31,59.4,9476.0,48.2808,48.3459,48.2726,48.3459,9476.0
2017-12-26 13:35:00,59.39,59.44,59.39,59.44,5348.0,48.3378,48.3785,48.3378,48.3785,5348.0
2017-12-26 13:40:00,59.43,59.45,59.41,59.43,5551.0,48.3703,48.3866,48.354,48.3703,5551.0
2017-12-26 13:45:00,59.43,59.44,59.41,59.43,5326.0,48.3703,48.3785,48.354,48.3703,5326.0
2017-12-26 13:50:00,59.42,59.44,59.41,59.43,5456.0,48.3622,48.3785,48.354,48.3703,5456.0
2017-12-26 13:55:00,59.43,59.43,59.37,59.38,29839.0,48.3703,48.3703,48.3215,48.3296,29839.0
2017-12-26 14:00:00,59.39,59.42,59.35,59.42,20316.0,48.3378,48.3622,48.3052,48.3622,20316.0
2017-12-26 14:05:00,59.42,59.43,59.36,59.36,9708.0,48.3622,48.3703,48.3133,48.3133,9708.0
2017-12-26 14:10:00,59.37,59.37,59.29,59.32,16838.0,48.3215,48.3215,48.2564,48.2808,16838.0
2017-12-26 14:15:00,59.31,59.4,59.31,59.39,34635.0,48.2726,48.3459,48.2726,48.3378,34635.0
2017-12-26 14:20:00,59.39,59.39,59.35,59.36,25801.0,48.3378,48.3378,48.3052,48.3133,25801.0
2017-12-26 14:25:00,59.35,59.4,59.35,59.39,26014.0,48.3052,48.3459,48.3052,48.3378,26014.0
2017-12-26 14:30:00,59.39,59.41,59.37,59.4,48880.0,48.3378,48.354,48.3215,48.3459,48880.0
2017-12-26 14:35:00,59.4,59.41,59.38,59.39,7895.0,48.3459,48.354,48.3296,48.3378,7895.0
2017-12-26 14:40:00,59.4,59.42,59.39,59.4,13842.0,48.3459,48.3622,48.3378,48.3459,13842.0
2017-12-26 14:45:00,59.4,59.43,59.39,59.4,8681.0,48.3459,48.3703,48.3378,48.3459,8681.0
2017-12-26 14:50:00,59.4,59.44,59.39,59.44,11518.0,48.3459,48.3785,48.3378,48.3785,11518.0
2017-12-26 14:55:00,59.43,59.43,59.4,59.43,16305.0,48.3703,48.3703,48.3459,48.3703,16305.0
2017-12-26 15:00:00,59.42,59.43,59.39,59.41,10820.0,48.3622,48.3703,48.3378,48.354,10820.0
2017-12-26 15:05:00,59.41,59.43,59.4,59.42,11548.0,48.354,48.3703,48.3459,48.3622,11548.0
2017-12-26 15:10:00,59.42,59.42,59.35,59.36,48042.0,48.3622,48.3622,48.3052,48.3133,48042.0
2017-12-26 15:15:00,59.36,59.38,59.34,59.35,30745.0,48.3133,48.3296,48.2971,48.3052,30745.0
2017-12-26 15:20:00,59.35,59.4,59.34,59.35,158797.0,48.3052,48.3459,48.2971,48.3052,158797.0
2017-12-26 15:25:00,59.34,59.41,59.34,59.37,36766.0,48.2971,48.354,48.2971,48.3215,36766.0
2017-12-26 15:30:00,59.38,59.38,59.33,59.34,32859.0,48.3296,48.3296,48.2889,48.2971,32859.0
2017-12-26 15:35:00,59.34,59.36,59.3,59.33,51312.0,48.2971,48.3133,48.2645,48.2889,51312.0
2017-12-26 15:40:00,59.33,59.37,59.32,59.35,42177.0,48.2889,48.3215,48.2808,48.3052,42177.0
2017-12-26 15:45:00,59.36,59.46,59.35,59.45,90742.0,48.3133,48.3947,48.3052,48.3866,90742.0
2017-12-26 15:50:00,59.46,59.47,59.36,59.4,102536.0,48.3947,48.4029,48.3133,48.3459,102536.0
2017-12-26 15:55:00,59.4,59.43,59.38,59.4,192720.0,48.3459,48.3703,48.3296,48.3459,192720.0
2017-12-27 09:30:00,59.44,59.55,59.2,59.24,72955.0,48.3785,48.468,48.1831,48.2157,72955.0
2017-12-27 09:35:00,59.24,59.27,59.11,59.18,156173.0,48.2157,48.2401,48.1099,48.1668,156173.0
2017-12-27 09:40:00,59.19,59.35,59.19,59.31,69458.0,48.175,48.3052,48.175,48.2726,69458.0
2017-12-27 09:45:00,59.3,59.3,59.13,59.15,22392.0,48.2645,48.2645,48.1261,48.1424,22392.0
2017-12-27 09:50:00,59.15,59.22,59.13,59.16,18296.0,48.1424,48.1994,48.1261,48.1506,18296.0
2017-12-27 09:55:00,59.17,59.2,59.09,59.12,20790.0,48.1587,48.1831,48.0936,48.118,20790.0
2017-12-27 10:00:00,59.12,59.27,59.11,59.25,45749.0,48.118,48.2401,48.1099,48.2238,45749.0
2017-12-27 10:05:00,59.25,59.41,59.24,59.4,24407.0,48.2238,48.354,48.2157,48.3459,24407.0
2017-12-27 10:10:00,59.39,59.39,59.26,59.32,134876.0,48.3378,48.3378,48.232,48.2808,134876.0
2017-12-27 10:15:00,59.31,59.32,59.23,59.24,36596.0,48.2726,48.2808,48.2075,48.2157,36596.0
2017-12-27 10:20:00,59.25,59.31,59.18,59.3,73213.0,48.2238,48.2726,48.1668,48.2645,73213.0
2017-12-27 10:25:00,59.29,59.33,59.26,59.31,19458.0,48.2564,48.2889,48.232,48.2726,19458.0
2017-12-27 10:30:00,59.31,59.36,59.29,59.29,19893.0,48.2726,48.3133,48.2564,48.2564,19893.0
2017-12-27 10:35:00,59.29,59.34,59.29,59.29,15170.0,48.2564,48.2971,48.2564,48.2564,15170.0
2017-12-27 10:40:00,59.3,59.39,59.3,59.39,28938.0,48.2645,48.3378,48.2645,48.3378,28938.0
2017-12-27 10:45:00,59.38,59.39,59.33,59.36,89274.0,48.3296,48.3378,48.2889,48.3133,89274.0
2017-12-27 10:50:00,59.36,59.47,59.36,59.47,42658.0,48.3133,48.4029,48.3133,48.4029,42658.0
2017-12-27 10:55:00,59.46,59.49,59.43,59.47,34015.0,48.3947,48.4192,48.3703,48.4029,34015.0
2017-12-27 11:00:00,59.47,59.49,59.43,59.45,19226.0,48.4029,48.4192,48.3703,48.3866,19226.0
2017-12-27 11:05:00,59.44,59.47,59.42,59.42,17995.0,48.3785,48.4029,48.3622,48.3622,17995.0
2017-12-27 11:10:00,59.43,59.46,59.41,59.44,11043.0,48.3703,48.3947,48.354,48.3785,11043.0
2017-12-27 11:15:00,59.44,59.44,59.39,59.42,20573.0,48.3785,48.3785,48.3378,48.3622,20573.0
2017-12-27 11:20:00,59.41,59.44,59.41,59.43,31630.0,48.354,48.3785,48.354,48.3703,31630.0
2017-12-27 11:25:00,59.43,59.44,59.39,59.41,35436.0,48.3703,48.3785,48.3378,48.354,35436.0
2017-12-27 11:30:00,59.41,59.46,59.41,59.46,14573.0,48.354,48.3947,48.354,48.3947,14573.0
2017-12-27 11:35:00,59.45,59.46,59.39,59.41,16145.0,48.3866,48.3947,48.3378,48.354,16145.0
2017-12-27 11:40:00,59.42,59.46,59.41,59.41,16359.0,48.3622,48.3947,48.354,48.354,16359.0
2017-12-27 11:45:00,59.4,59.42,59.38,59.39,12061.0,48.3459,48.3622,48.3296,48.3378,12061.0
2017-12-27 11:50:00,59.4,59.49,59.4,59.49,14951.0,48.3459,48.4192,48.3459,48.4192,14951.0
2017-12-27 11:55:00,59.49,59.5,59.43,59.46,13027.0,48.4192,48.4273,48.3703,48.3947,13027.0
2017-12-27 12:00:00,59.46,59.48,59.39,59.4,12841.0,48.3947,48.411,48.3378,48.3459,12841.0
2017-12-27 12:05:00,59.41,59.42,59.39,59.4,6647.0,48.354,48.3622,48.3378,48.3459,6647.0
2017-12-27 12:10:00,59.41,59.41,59.31,59.31,9189.0,48.354,48.354,48.2726,48.2726,9189.0
2017-12-27 12:15:00,59.32,59.35,59.29,59.3,15254.0,48.2808,48.3052,48.2564,48.2645,15254.0
2017-12-27 12:20:00,59.29,59.35,59.27,59.28,17697.0,48.2564,48.3052,48.2401,48.2482,17697.0
2017-12-27 12:25:00,59.28,59.34,59.24,59.33,23511.0,48.2482,48.2971,48.2157,48.2889,23511.0
2017-12-27 12:30:00,59.33,59.34,59.3,59.32,12315.0,48.2889,48.2971,48.2645,48.2808,12315.0
2017-12-27 12:35:00,59.33,59.38,59.31,59.32,18101.0,48.2889,48.3296,48.2726,48.2808,18101.0
2017-12-27 12:40:00,59.33,59.34,59.31,59.33,6765.0,48.2889,48.2971,48.2726,48.2889,6765.0
2017-12-27 12:45:00,59.33,59.36,59.33,59.34,20521.0,48.2889,48.3133,48.2889,48.2971,20521.0
2017-12-27 12:50:00,59.35,59.37,59.33,59.35,11767.0,48.3052,48.3215,48.2889,48.3052,11767.0
2017-12-27 12:55:00,59.34,59.34,59.24,59.25,72447.0,48.2971,48.2971,48.2157,48.2238,72447.0
2017-12-27 13:00:00,59.26,59.28,59.21,59.27,17924.0,48.232,48.2482,48.1913,48.2401,17924.0
2017-12-27 13:05:00,59.27,59.32,59.27,59.3,21766.0,48.2401,48.2808,48.2401,48.2645,21766.0
2017-12-27 13:10:00,59.3,59.32,59.18,59.19,16446.0,48.2645,48.2808,48.1668,48.175,16446.0
2017-12-27 13:15:00,59.2,59.22,59.12,59.21,16714.0,48.1831,48.1994,48.118,48.1913,16714.0
2017-12-27 13:20:00,59.2,59.21,59.12,59.21,52820.0,48.1831,48.1913,48.118,48.1913,52820.0
2017-12-27 13:25:00,59.2,59.2,59.11,59.12,111842.0,48.1831,48.1831,48.1099,48.118,111842.0
2017-12-27 13:30:00,59.12,59.15,59.08,59.13,14640.0,48.118,48.1424,48.0855,48.1261,14640.0
2017-12-27 13:35:00,59.13,59.21,59.13,59.21,35285.0,48.1261,48.1913,48.1261,48.1913,35285.0
2017-12-27 13:40:00,59.22,59.29,59.22,59.26,19527.0,48.1994,48.2564,48.1994,48.232,19527.0
2017-12-27 13:45:00,59.27,59.27,59.18,59.24,24850.0,48.2401,48.2401,48.1668,48.2157,24850.0
2017-12-27 13:50:00,59.23,59.24,59.2,59.2,37059.0,48.2075,48.2157,48.1831,48.1831,37059.0
2017-12-27 13:55:00,59.21,59.22,59.17,59.2,48681.0,48.1913,48.1994,48.1587,48.1831,48681.0
2017-12-27 14:00:00,59.21,59.21,59.15,59.17,22939.0,48.1913,48.1913,48.1424,48.1587,22939.0
2017-12-27 14:05:00,59.17,59.19,59.15,59.17,11470.0,48.1587,48.175,48.1424,48.1587,11470.0
2017-12-27 14:10:00,59.17,59.18,59.11,59.13,41974.0,48.1587,48.1668,48.1099,48.1261,41974.0
2017-12-27 14:15:00,59.13,59.16,59.11,59.12,43448.0,48.1261,48.1506,48.1099,48.118,43448.0
2017-12-27 14:20:00,59.11,59.14,59.08,59.13,38953.0,48.1099,48.1343,48.0855,48.1261,38953.0
2017-12-27 14:25:00,59.13,59.19,59.12,59.18,25956.0,48.1261,48.175,48.118,48.1668,25956.0
2017-12-27 14:30:00,59.18,59.18,59.08,59.08,36063.0,48.1668,48.1668,48.0855,48.0855,36063.0
2017-12-27 14:35:00,59.08,59.1,59.04,59.07,28912.0,48.0855,48.1017,48.0529,48.0773,28912.0
2017-12-27 14:40:00,59.07,59.08,59.04,59.05,16072.0,48.0773,48.0855,48.0529,48.061,16072.0
2017-12-27 14:45:00,59.05,59.11,59.03,59.09,19713.0,48.061,48.1099,48.0448,48.0936,19713.0
2017-12-27 14:50:00,59.09,59.11,59.04,59.09,46961.0,48.0936,48.1099,48.0529,48.0936,46961.0
2017-12-27 14:55:00,59.09,59.14,59.09,59.11,16880.0,48.0936,48.1343,48.0936,48.1099,16880.0
2017-12-27 15:00:00,59.13,59.19,59.12,59.18,17522.0,48.1261,48.175,48.118,48.1668,17522.0
2017-12-27 15:05:00,59.18,59.2,59.13,59.15,16610.0,48.1668,48.1831,48.1261,48.1424,16610.0
2017-12-27 15:10:00,59.15,59.2,59.15,59.17,17335.0,48.1424,48.1831,48.1424,48.1587,17335.0
2017-12-27 15:15:00,59.17,59.18,59.12,59.16,23651.0,48.1587,48.1668,48.118,48.1506,23651.0
2017-12-27 15:20:00,59.15,59.2,59.15,59.17,13664.0,48.1424,48.1831,48.1424,48.1587,13664.0
2017-12-27 15:25:00,59.17,59.18,59.15,59.18,18302.0,48.1587,48.1668,48.1424,48.1668,18302.0
2017-12-27 15:30:00,59.17,59.21,59.15,59.2,20869.0,48.1587,48.1913,48.1424,48.1831,20869.0
2017-12-27 15:35:00,59.21,59.21,59.13,59.15,17034.0,48.1913,48.1913,48.1261,48.1424,17034.0
2017-12-27 15:40:00,59.15,59.18,59.14,59.14,20187.0,48.1424,48.1668,48.1343,48.1343,20187.0
2017-12-27 15:45:00,59.15,59.15,59.05,59.06,59503.0,48.1424,48.1424,48.061,48.0692,59503.0
2017-12-27 15:50:00,59.06,59.1,59.04,59.09,78998.0,48.0692,48.1017,48.0529,48.0936,78998.0
2017-12-27 15:55:00,59.1,59.15,59.09,59.14,239460.0,48.1017,48.1424,48.0936,48.1343,239460.0
2017-12-28 09:30:00,59.22,59.26,59.04,59.13,135396.0,48.1994,48.232,48.0529,48.1261,135396.0
2017-12-28 09:35:00,59.14,59.16,59.01,59.08,58706.0,48.1343,48.1506,48.0285,48.0855,58706.0
2017-12-28 09:40:00,59.07,59.24,59.06,59.16,65879.0,48.0773,48.2157,48.0692,48.1506,65879.0
2017-12-28 09:45:00,59.16,59.16,59.04,59.07,52590.0,48.1506,48.1506,48.0529,48.0773,52590.0
2017-12-28 09:50:00,59.07,59.13,59.02,59.11,30460.0,48.0773,48.1261,48.0366,48.1099,30460.0
2017-12-28 09:55:00,59.1,59.25,59.08,59.22,68693.0,48.1017,48.2238,48.0855,48.1994,68693.0
2017-12-28 10:00:00,59.23,59.29,59.22,59.27,28330.0,48.2075,48.2564,48.1994,48.2401,28330.0
2017-12-28 10:05:00,59.26,59.35,59.26,59.31,48018.0,48.232,48.3052,48.232,48.2726,48018.0
2017-12-28 10:10:00,59.31,59.34,59.28,59.33,17942.0,48.2726,48.2971,48.2482,48.2889,17942.0
2017-12-28 10:15:00,59.34,59.38,59.29,59.3,19959.0,48.2971,48.3296,48.2564,48.2645,19959.0
2017-12-28 10:20:00,59.3,59.3,59.24,59.3,67693.0,48.2645,48.2645,48.2157,48.2645,67693.0
2017-12-28 10:25:00,59.3,59.3,59.26,59.28,15681.0,48.2645,48.2645,48.232,48.2482,15681.0
2017-12-28 10:30:00,59.28,59.29,59.16,59.18,19186.0,48.2482,48.2564,48.1506,48.1668,19186.0
2017-12-28 10:35:00,59.17,59.28,59.16,59.26,72741.0,48.1587,48.2482,48.1506,48.232,72741.0
2017-12-28 10:40:00,59.27,59.3,59.24,59.26,65376.0,48.2401,48.2645,48.2157,48.232,65376.0
2017-12-28 10:45:00,59.27,59.28,59.15,59.18,33417.0,48.2401,48.2482,48.1424,48.1668,33417.0
2017-12-28 10:50:00,59.19,59.27,59.18,59.22,34283.0,48.175,48.2401,48.1668,48.1994,34283.0
2017-12-28 10:55:00,59.22,59.25,59.17,59.19,11000.0,48.1994,48.2238,48.1587,48.175,11000.0
2017-12-28 11:00:00,59.19,59.23,59.12,59.14,22201.0,48.175,48.2075,48.118,48.1343,22201.0
2017-12-28 11:05:00,59.13,59.21,59.12,59.21,21977.0,48.1261,48.1913,48.118,48.1913,21977.0
2017-12-28 11:10:00,59.22,59.24,59.17,59.17,7359.0,48.1994,48.2157,48.1587,48.1587,7359.0
2017-12-28 11:15:00,59.17,59.18,59.15,59.17,5844.0,48.1587,48.1668,48.1424,48.1587,5844.0
2017-12-28 11:20:00,59.18,59.2,59.17,59.17,15257.0,48.1668,48.1831,48.1587,48.1587,15257.0
2017-12-28 11:25:00,59.16,59.18,59.1,59.12,8952.0,48.1506,48.1668,48.1017,48.118,8952.0
2017-12-28 11:30:00,59.13,59.19,59.12,59.18,11440.0,48.1261,48.175,48.118,48.1668,11440.0
2017-12-28 11:35:00,59.19,59.19,59.16,59.17,8743.0,48.175,48.175,48.1506,48.1587,8743.0
2017-12-28 11:40:00,59.17,59.18,59.16,59.17,15998.0,48.1587,48.1668,48.1506,48.1587,15998.0
2017-12-28 11:45:00,59.17,59.21,59.15,59.2,13836.0,48.1587,48.1913,48.1424,48.1831,13836.0
2017-12-28 11:50:00,59.21,59.26,59.2,59.26,36930.0,48.1913,48.232,48.1831,48.232,36930.0
2017-12-28 11:55:00,59.25,59.27,59.2,59.21,13361.0,48.2238,48.2401,48.1831,48.1913,13361.0
2017-12-28 12:00:00,59.23,59.23,59.19,59.2,11132.0,48.2075,48.2075,48.175,48.1831,11132.0
2017-12-28 12:05:00,59.2,59.27,59.2,59.27,13069.0,48.1831,48.2401,48.1831,48.2401,13069.0
2017-12-28 12:10:00,59.27,59.3,59.25,59.28,13665.0,48.2401,48.2645,48.2238,48.2482,13665.0
2017-12-28 12:15:00,59.29,59.3,59.26,59.26,11785.0,48.2564,48.2645,48.232,48.232,11785.0
2017-12-28 12:20:00,59.27,59.29,59.26,59.28,8760.0,48.2401,48.2564,48.232,48.2482,8760.0
2017-12-28 12:25:00,59.28,59.31,59.27,59.3,17360.0,48.2482,48.2726,48.2401,48.2645,17360.0
2017-12-28 12:30:00,59.3,59.3,59.26,59.29,13803.0,48.2645,48.2645,48.232,48.2564,13803.0
2017-12-28 12:35:00,59.29,59.3,59.26,59.28,29116.0,48.2564,48.2645,48.232,48.2482,29116.0
2017-12-28 12:40:00,59.27,59.3,59.27,59.29,17261.0,48.2401,48.2645,48.2401,48.2564,17261.0
2017-12-28 12:45:00,59.29,59.33,59.22,59.25,50604.0,48.2564,48.2889,48.1994,48.2238,50604.0
2017-12-28 12:50:00,59.25,59.27,59.23,59.24,14120.0,48.2238,48.2401,48.2075,48.2157,14120.0
2017-12-28 12:55:00,59.25,59.28,59.23,59.27,15261.0,48.2238,48.2482,48.2075,48.2401,15261.0
2017-12-28 13:00:00,59.27,59.27,59.24,59.24,29924.0,48.2401,48.2401,48.2157,48.2157,29924.0
2017-12-28 13:05:00,59.24,59.25,59.2,59.25,18033.0,48.2157,48.2238,48.1831,48.2238,18033.0
2017-12-28 13:10:00,59.24,59.25,59.22,59.24,12917.0,48.2157,48.2238,48.1994,48.2157,12917.0
2017-12-28 13:15:00,59.24,59.26,59.24,59.26,7290.0,48.2157,48.232,48.2157,48.232,7290.0
2017-12-28 13:20:00,59.26,59.26,59.21,59.23,5679.0,48.232,48.232,48.1913,48.2075,5679.0
2017-12-28 13:25:00,59.23,59.25,59.21,59.23,10890.0,48.2075,48.2238,48.1913,48.2075,10890.0
2017-12-28 13:30:00,59.23,59.25,59.23,59.23,15020.0,48.2075,48.2238,48.2075,48.2075,15020.0
2017-12-28 13:35:00,59.23,59.25,59.22,59.25,7830.0,48.2075,48.2238,48.1994,48.2238,7830.0
2017-12-28 13:40:00,59.26,59.26,59.23,59.24,7750.0,48.232,48.232,48.2075,48.2157,7750.0
2017-12-28 13:45:00,59.23,59.25,59.22,59.25,11150.0,48.2075,48.2238,48.1994,48.2238,11150.0
2017-12-28 13:50:00,59.25,59.25,59.23,59.24,4384.0,48.2238,48.2238,48.2075,48.2157,4384.0
2017-12-28 13:55:00,59.24,59.27,59.22,59.25,14947.0,48.2157,48.2401,48.1994,48.2238,14947.0
2017-12-28 14:00:00,59.25,59.3,59.25,59.29,16812.0,48.2238,48.2645,48.2238,48.2564,16812.0
2017-12-28 14:05:00,59.3,59.31,59.24,59.25,9503.0,48.2645,48.2726,48.2157,48.2238,9503.0
2017-12-28 14:10:00,59.25,59.26,59.23,59.23,9600.0,48.2238,48.232,48.2075,48.2075,9600.0
2017-12-28 14:15:00,59.24,59.25,59.22,59.23,19321.0,48.2157,48.2238,48.1994,48.2075,19321.0
2017-12-28 14:20:00,59.23,59.24,59.21,59.22,11358.0,48.2075,48.2157,48.1913,48.1994,11358.0
2017-12-28 14:25:00,59.22,59.26,59.21,59.25,10664.0,48.1994,48.232,48.1913,48.2238,10664.0
2017-12-28 14:30:00,59.25,59.25,59.22,59.24,43549.0,48.2238,48.2238,48.1994,48.2157,43549.0
2017-12-28 14:35:00,59.23,59.25,59.21,59.25,27115.0,48.2075,48.2238,48.1913,48.2238,27115.0
2017-12-28 14:40:00,59.25,59.27,59.24,59.27,19716.0,48.2238,48.2401,48.2157,48.2401,19716.0
2017-12-28 14:45:00,59.27,59.28,59.24,59.28,17989.0,48.2401,48.2482,48.2157,48.2482,17989.0
2017-12-28 14:50:00,59.28,59.3,59.26,59.29,26283.0,48.2482,48.2645,48.232,48.2564,26283.0
2017-12-28 14:55:00,59.29,59.3,59.26,59.27,22280.0,48.2564,48.2645,48.232,48.2401,22280.0
2017-12-28 15:00:00,59.27,59.29,59.22,59.24,60310.0,48.2401,48.2564,48.1994,48.2157,60310.0
2017-12-28 15:05:00,59.23,59.27,59.23,59.23,36911.0,48.2075,48.2401,48.2075,48.2075,36911.0
2017-12-28 15:10:00,59.24,59.28,59.23,59.26,12982.0,48.2157,48.2482,48.2075,48.232,12982.0
2017-12-28 15:15:00,59.26,59.28,59.25,59.27,11302.0,48.232,48.2482,48.2238,48.2401,11302.0
2017-12-28 15:20:00,59.27,59.27,59.25,59.25,7719.0,48.2401,48.2401,48.2238,48.2238,7719.0
2017-12-28 15:25:00,59.26,59.34,59.26,59.32,34439.0,48.232,48.2971,48.232,48.2808,34439.0
2017-12-28 15:30:00,59.32,59.32,59.28,59.31,272625.0,48.2808,48.2808,48.2482,48.2726,272625.0
2017-12-28 15:35:00,59.31,59.35,59.31,59.34,25910.0,48.2726,48.3052,48.2726,48.2971,25910.0
2017-12-28 15:40:00,59.34,59.36,59.33,59.35,34644.0,48.2971,48.3133,48.2889,48.3052,34644.0
2017-12-28 15:45:00,59.34,59.37,59.3,59.32,31655.0,48.2971,48.3215,48.2645,48.2808,31655.0
2017-12-28 15:50:00,59.32,59.36,59.3,59.36,63216.0,48.2808,48.3133,48.2645,48.3133,63216.0
2017-12-28 15:55:00,59.35,59.47,59.35,59.45,226483.0,48.3052,48.4029,48.3052,48.3866,226483.0
2017-12-29 09:30:00,59.6,59.69,59.41,59.42,139979.0,48.5087,48.5819,48.354,48.3622,139979.0
2017-12-29 09:35:00,59.43,59.47,59.36,59.44,31433.0,48.3703,48.4029,48.3133,48.3785,31433.0
2017-12-29 09:40:00,59.43,59.48,59.35,59.37,24028.0,48.3703,48.411,48.3052,48.3215,24028.0
2017-12-29 09:45:00,59.35,59.38,59.22,59.34,124692.0,48.3052,48.3296,48.1994,48.2971,124692.0
2017-12-29 09:50:00,59.34,59.35,59.18,59.23,36230.0,48.2971,48.3052,48.1668,48.2075,36230.0
2017-12-29 09:55:00,59.22,59.26,59.17,59.26,30257.0,48.1994,48.232,48.1587,48.232,30257.0
2017-12-29 10:00:00,59.25,59.25,59.12,59.18,188962.0,48.2238,48.2238,48.118,48.1668,188962.0
2017-12-29 10:05:00,59.17,59.18,59.0,59.09,149713.0,48.1587,48.1668,48.0203,48.0936,149713.0
2017-12-29 10:10:00,59.09,59.13,58.99,58.99,178525.0,48.0936,48.1261,48.0122,48.0122,178525.0
2017-12-29 10:15:00,58.99,59.06,58.97,59.01,30481.0,48.0122,48.0692,47.9959,48.0285,30481.0
2017-12-29 10:20:00,59.01,59.09,58.97,59.09,58918.0,48.0285,48.0936,47.9959,48.0936,58918.0
2017-12-29 10:25:00,59.09,59.13,59.07,59.12,35870.0,48.0936,48.1261,48.0773,48.118,35870.0
2017-12-29 10:30:00,59.13,59.14,59.08,59.08,24316.0,48.1261,48.1343,48.0855,48.0855,24316.0
2017-12-29 10:35:00,59.07,59.08,58.92,58.96,52455.0,48.0773,48.0855,47.9552,47.9878,52455.0
2017-12-29 10:40:00,58.96,59.02,58.95,59.0,21994.0,47.9878,48.0366,47.9796,48.0203,21994.0
2017-12-29 10:45:00,59.01,59.03,58.97,58.98,23780.0,48.0285,48.0448,47.9959,48.0041,23780.0
2017-12-29 10:50:00,58.98,59.08,58.96,59.07,21085.0,48.0041,48.0855,47.9878,48.0773,21085.0
2017-12-29 10:55:00,59.07,59.16,59.05,59.14,23810.0,48.0773,48.1506,48.061,48.1343,23810.0
2017-12-29 11:00:00,59.14,59.15,59.07,59.11,51937.0,48.1343,48.1424,48.0773,48.1099,51937.0
2017-12-29 11:05:00,59.12,59.15,59.1,59.1,23295.0,48.118,48.1424,48.1017,48.1017,23295.0
2017-12-29 11:10:00,59.1,59.11,59.03,59.05,81063.0,48.1017,48.1099,48.0448,48.061,81063.0
2017-12-29 11:15:00,59.05,59.11,59.04,59.07,26972.0,48.061,48.1099,48.0529,48.0773,26972.0
2017-12-29 11:20:00,59.06,59.07,59.01,59.03,56160.0,48.0692,48.0773,48.0285,48.0448,56160.0
2017-12-29 11:25:00,59.02,59.05,59.01,59.03,16770.0,48.0366,48.061,48.0285,48.0448,16770.0
2017-12-29 11:30:00,59.03,59.11,59.02,59.04,45543.0,48.0448,48.1099,48.0366,48.0529,45543.0
2017-12-29 11:35:00,59.04,59.06,59.02,59.02,19572.0,48.0529,48.0692,48.0366,48.0366,19572.0
2017-12-29 11:40:00,59.02,59.1,59.01,59.1,31624.0,48.0366,48.1017,48.0285,48.1017,31624.0
2017-12-29 11:45:00,59.1,59.12,59.09,59.12,24309.0,48.1017,48.118,48.0936,48.118,24309.0
2017-12-29 11:50:00,59.12,59.18,59.07,59.09,75411.0,48.118,48.1668,48.0773,48.0936,75411.0
2017-12-29 11:55:00,59.09,59.09,59.02,59.08,32744.0,48.0936,48.0936,48.0366,48.0855,32744.0
2017-12-29 12:00:00,59.07,59.1,59.06,59.07,27436.0,48.0773,48.1017,48.0692,48.0773,27436.0
2017-12-29 12:05:00,59.08,59.13,59.03,59.06,179948.0,48.0855,48.1261,48.0448,48.0692,179948.0
2017-12-29 12:10:00,59.05,59.07,59.0,59.02,140498.0,48.061,48.0773,48.0203,48.0366,140498.0
2017-12-29 12:15:00,59.02,59.03,58.98,58.99,111738.0,48.0366,48.0448,48.0041,48.0122,111738.0
2017-12-29 12:20:00,59.0,59.04,58.99,59.02,24402.0,48.0203,48.0529,48.0122,48.0366,24402.0
2017-12-29 12:25:00,59.02,59.02,58.95,58.96,62403.0,48.0366,48.0366,47.9796,47.9878,62403.0
2017-12-29 12:30:00,58.96,59.01,58.95,59.01,35237.0,47.9878,48.0285,47.9796,48.0285,35237.0
2017-12-29 12:35:00,59.01,59.03,58.98,59.02,88419.0,48.0285,48.0448,48.0041,48.0366,88419.0
2017-12-29 12:40:00,59.02,59.07,59.02,59.06,19831.0,48.0366,48.0773,48.0366,48.0692,19831.0
2017-12-29 12:45:00,59.06,59.08,58.97,58.98,97411.0,48.0692,48.0855,47.9959,48.0041,97411.0
2017-12-29 12:50:00,58.98,59.02,58.96,58.98,36868.0,48.0041,48.0366,47.9878,48.0041,36868.0
2017-12-29 12:55:00,58.99,59.02,58.97,59.01,12331.0,48.0122,48.0366,47.9959,48.0285,12331.0
2017-12-29 13:00:00,59.01,59.03,58.98,59.02,52972.0,48.0285,48.0448,48.0041,48.0366,52972.0
2017-12-29 13:05:00,59.02,59.07,59.01,59.07,17899.0,48.0366,48.0773,48.0285,48.0773,17899.0
2017-12-29 13:10:00,59.07,59.1,59.05,59.09,77393.0,48.0773,48.1017,48.061,48.0936,77393.0
2017-12-29 13:15:00,59.1,59.12,59.09,59.1,14747.0,48.1017,48.118,48.0936,48.1017,14747.0
2017-12-29 13:20:00,59.1,59.13,59.09,59.12,12487.0,48.1017,48.1261,48.0936,48.118,12487.0
2017-12-29 13:25:00,59.13,59.17,59.12,59.12,36055.0,48.1261,48.1587,48.118,48.118,36055.0
2017-12-29 13:30:00,59.13,59.15,59.12,59.13,12794.0,48.1261,48.1424,48.118,48.1261,12794.0
2017-12-29 13:35:00,59.14,59.14,59.08,59.11,32861.0,48.1343,48.1343,48.0855,48.1099,32861.0
2017-12-29 13:40:00,59.11,59.14,59.09,59.14,12223.0,48.1099,48.1343,48.0936,48.1343,12223.0
2017-12-29 13:45:00,59.13,59.14,59.11,59.13,40869.0,48.1261,48.1343,48.1099,48.1261,40869.0
2017-12-29 13:50:00,59.12,59.13,59.07,59.1,58821.0,48.118,48.1261,48.0773,48.1017,58821.0
2017-12-29 13:55:00,59.09,59.13,59.06,59.11,40337.0,48.0936,48.1261,48.0692,48.1099,40337.0
2017-12-29 14:00:00,59.11,59.12,59.09,59.1,69239.0,48.1099,48.118,48.0936,48.1017,69239.0
2017-12-29 14:05:00,59.1,59.1,59.07,59.09,70419.0,48.1017,48.1017,48.0773,48.0936,70419.0
2017-12-29 14:10:00,59.09,59.09,59.05,59.08,31903.0,48.0936,48.0936,48.061,48.0855,31903.0
2017-12-29 14:15:00,59.08,59.12,59.08,59.09,19138.0,48.0855,48.118,48.0855,48.0936,19138.0
2017-12-29 14:20:00,59.1,59.12,59.08,59.1,17739.0,48.1017,48.118,48.0855,48.1017,17739.0
2017-12-29 14:25:00,59.1,59.13,59.08,59.12,35941.0,48.1017,48.1261,48.0855,48.118,35941.0
2017-12-29 14:30:00,59.12,59.14,59.09,59.11,36927.0,48.118,48.1343,48.0936,48.1099,36927.0
2017-12-29 14:35:00,59.09,59.09,59.03,59.06,33362.0,48.0936,48.0936,48.0448,48.0692,33362.0
2017-12-29 14:40:00,59.06,59.09,59.01,59.07,36308.0,48.0692,48.0936,48.0285,48.0773,36308.0
2017-12-29 14:45:00,59.07,59.09,59.02,59.08,19162.0,48.0773,48.0936,48.0366,48.0855,19162.0
2017-12-29 14:50:00,59.08,59.08,59.04,59.07,18530.0,48.0855,48.0855,48.0529,48.0773,18530.0
2017-12-29 14:55:00,59.08,59.11,59.05,59.07,25851.0,48.0855,48.1099,48.061,48.0773,25851.0
2017-12-29 15:00:00,59.07,59.07,59.01,59.07,27529.0,48.0773,48.0773,48.0285,48.0773,27529.0
2017-12-29 15:05:00,59.07,59.14,59.07,59.12,38842.0,48.0773,48.1343,48.0773,48.118,38842.0
2017-12-29 15:10:00,59.13,59.14,59.08,59.14,42035.0,48.1261,48.1343,48.0855,48.1343,42035.0
2017-12-29 15:15:00,59.14,59.14,59.09,59.13,30200.0,48.1343,48.1343,48.0936,48.1261,30200.0
2017-12-29 15:20:00,59.14,59.15,59.11,59.13,77116.0,48.1343,48.1424,48.1099,48.1261,77116.0
2017-12-29 15:25:00,59.12,59.13,59.08,59.1,160125.0,48.118,48.1261,48.0855,48.1017,160125.0
2017-12-29 15:30:00,59.1,59.12,59.07,59.08,272256.0,48.1017,48.118,48.0773,48.0855,272256.0
2017-12-29 15:35:00,59.08,59.1,59.04,59.04,127606.0,48.0855,48.1017,48.0529,48.0529,127606.0
2017-12-29 15:40:00,59.04,59.06,59.01,59.03,60798.0,48.0529,48.0692,48.0285,48.0448,60798.0
2017-12-29 15:45:00,59.02,59.08,59.02,59.07,248517.0,48.0366,48.0855,48.0366,48.0773,248517.0
2017-12-29 15:50:00,59.07,59.07,58.89,58.89,195044.0,48.0773,48.0773,47.9308,47.9308,195044.0
2017-12-29 15:55:00,58.89,58.97,58.82,58.84,1409550.0,47.9308,47.9959,47.8738,47.8901,1409550.0
2018-01-02 09:30:00,59.26,59.3,58.89,58.93,259577.0,48.232,48.2645,47.9308,47.9634,259577.0
2018-01-02 09:35:00,58.93,59.07,58.85,58.98,138340.0,47.9634,48.0773,47.8983,48.0041,138340.0
2018-01-02 09:40:00,59.0,59.05,58.89,59.0,161170.0,48.0203,48.061,47.9308,48.0203,161170.0
2018-01-02 09:45:00,59.0,59.01,58.72,58.72,241220.0,48.0203,48.0285,47.7924,47.7924,241220.0
2018-01-02 09:50:00,58.71,58.95,58.71,58.95,91041.0,47.7843,47.9796,47.7843,47.9796,91041.0
2018-01-02 09:55:00,58.96,59.16,58.96,59.14,56810.0,47.9878,48.1506,47.9878,48.1343,56810.0
2018-01-02 10:00:00,59.15,59.26,59.13,59.24,90032.0,48.1424,48.232,48.1261,48.2157,90032.0
2018-01-02 10:05:00,59.25,59.4,59.24,59.35,74039.0,48.2238,48.3459,48.2157,48.3052,74039.0
2018-01-02 10:10:00,59.33,59.34,59.25,59.26,38951.0,48.2889,48.2971,48.2238,48.232,38951.0
2018-01-02 10:15:00,59.27,59.36,59.25,59.27,94880.0,48.2401,48.3133,48.2238,48.2401,94880.0
2018-01-02 10:20:00,59.27,59.31,59.11,59.16,50057.0,48.2401,48.2726,48.1099,48.1506,50057.0
2018-01-02 10:25:00,59.17,59.21,59.12,59.15,63477.0,48.1587,48.1913,48.118,48.1424,63477.0
2018-01-02 10:30:00,59.14,59.21,59.14,59.16,77484.0,48.1343,48.1913,48.1343,48.1506,77484.0
2018-01-02 10:35:00,59.17,59.21,58.96,59.08,155520.0,48.1587,48.1913,47.9878,48.0855,155520.0
2018-01-02 10:40:00,59.07,59.11,58.99,59.09,179007.0,48.0773,48.1099,48.0122,48.0936,179007.0
2018-01-02 10:45:00,59.09,59.12,59.06,59.07,34788.0,48.0936,48.118,48.0692,48.0773,34788.0
2018-01-02 10:50:00,59.07,59.23,59.07,59.2,51564.0,48.0773,48.2075,48.0773,48.1831,51564.0
2018-01-02 10:55:00,59.21,59.24,59.12,59.19,87981.0,48.1913,48.2157,48.118,48.175,87981.0
2018-01-02 11:00:00,59.19,59.22,59.17,59.22,132158.0,48.175,48.1994,48.1587,48.1994,132158.0
2018-01-02 11:05:00,59.21,59.21,59.15,59.2,31523.0,48.1913,48.1913,48.1424,48.1831,31523.0
2018-01-02 11:10:00,59.19,59.21,59.14,59.16,22687.0,48.175,48.1913,48.1343,48.1506,22687.0
2018-01-02 11:15:00,59.16,59.16,59.12,59.15,36013.0,48.1506,48.1506,48.118,48.1424,36013.0
2018-01-02 11:20:00,59.14,59.17,59.12,59.14,44072.0,48.1343,48.1587,48.118,48.1343,44072.0
2018-01-02 11:25:00,59.14,59.16,59.07,59.1,21033.0,48.1343,48.1506,48.0773,48.1017,21033.0
2018-01-02 11:30:00,59.1,59.11,58.97,59.04,59237.0,48.1017,48.1099,47.9959,48.0529,59237.0
2018-01-02 11:35:00,59.04,59.04,58.89,58.92,28305.0,48.0529,48.0529,47.9308,47.9552,28305.0
2018-01-02 11:40:00,58.9,58.92,58.86,58.9,39177.0,47.9389,47.9552,47.9064,47.9389,39177.0
2018-01-02 11:45:00,58.9,58.95,58.87,58.94,18099.0,47.9389,47.9796,47.9145,47.9715,18099.0
2018-01-02 11:50:00,58.94,59.0,58.92,58.98,42239.0,47.9715,48.0203,47.9552,48.0041,42239.0
2018-01-02 11:55:00,58.97,58.98,58.94,58.96,13715.0,47.9959,48.0041,47.9715,47.9878,13715.0
2018-01-02 12:00:00,58.96,59.03,58.94,59.03,16525.0,47.9878,48.0448,47.9715,48.0448,16525.0
2018-01-02 12:05:00,59.03,59.09,59.03,59.04,13942.0,48.0448,48.0936,48.0448,48.0529,13942.0
2018-01-02 12:10:00,59.03,59.04,59.01,59.04,14825.0,48.0448,48.0529,48.0285,48.0529,14825.0
2018-01-02 12:15:00,59.04,59.04,58.98,59.02,31452.0,48.0529,48.0529,48.0041,48.0366,31452.0
2018-01-02 12:20:00,59.02,59.03,58.97,58.98,96848.0,48.0366,48.0448,47.9959,48.0041,96848.0
2018-01-02 12:25:00,58.98,59.03,58.96,59.02,39409.0,48.0041,48.0448,47.9878,48.0366,39409.0
2018-01-02 12:30:00,59.02,59.07,59.01,59.06,44057.0,48.0366,48.0773,48.0285,48.0692,44057.0
2018-01-02 12:35:00,59.07,59.07,59.01,59.04,68619.0,48.0773,48.0773,48.0285,48.0529,68619.0
2018-01-02 12:40:00,59.04,59.05,58.97,58.98,80213.0,48.0529,48.061,47.9959,48.0041,80213.0
2018-01-02 12:45:00,58.97,58.99,58.94,58.96,39450.0,47.9959,48.0122,47.9715,47.9878,39450.0
2018-01-02 12:50:00,58.96,58.98,58.93,58.93,17093.0,47.9878,48.0041,47.9634,47.9634,17093.0
2018-01-02 12:55:00,58.94,58.97,58.9,58.92,36012.0,47.9715,47.9959,47.9389,47.9552,36012.0
2018-01-02 13:00:00,58.92,58.94,58.91,58.93,15154.0,47.9552,47.9715,47.9471,47.9634,15154.0
2018-01-02 13:05:00,58.93,58.98,58.93,58.94,29379.0,47.9634,48.0041,47.9634,47.9715,29379.0
2018-01-02 13:10:00,58.95,58.98,58.94,58.98,5992.0,47.9796,48.0041,47.9715,48.0041,5992.0
2018-01-02 13:15:00,58.98,59.06,58.98,59.03,53383.0,48.0041,48.0692,48.0041,48.0448,53383.0
2018-01-02 13:20:00,59.03,59.04,58.97,58.97,26727.0,48.0448,48.0529,47.9959,47.9959,26727.0
2018-01-02 13:25:00,58.98,59.01,58.98,58.98,15098.0,48.0041,48.0285,48.0041,48.0041,15098.0
2018-01-02 13:30:00,58.97,59.01,58.97,59.01,24179.0,47.9959,48.0285,47.9959,48.0285,24179.0
2018-01-02 13:35:00,59.0,59.02,58.98,59.01,30287.0,48.0203,48.0366,48.0041,48.0285,30287.0
2018-01-02 13:40:00,59.0,59.02,58.99,58.99,13687.0,48.0203,48.0366,48.0122,48.0122,13687.0
2018-01-02 13:45:00,58.99,58.99,58.92,58.95,17533.0,48.0122,48.0122,47.9552,47.9796,17533.0
2018-01-02 13:50:00,58.94,58.95,58.85,58.86,70124.0,47.9715,47.9796,47.8983,47.9064,70124.0
2018-01-02 13:55:00,58.86,58.91,58.86,58.91,82934.0,47.9064,47.9471,47.9064,47.9471,82934.0
2018-01-02 14:00:00,58.9,58.91,58.81,58.82,20301.0,47.9389,47.9471,47.8657,47.8738,20301.0
2018-01-02 14:05:00,58.81,58.81,58.72,58.73,30441.0,47.8657,47.8657,47.7924,47.8006,30441.0
2018-01-02 14:10:00,58.74,58.74,58.66,58.69,12516.0,47.8087,47.8087,47.7436,47.768,12516.0
2018-01-02 14:15:00,58.7,58.78,58.69,58.7,71363.0,47.7762,47.8413,47.768,47.7762,71363.0
2018-01-02 14:20:00,58.69,58.71,58.64,58.7,14840.0,47.768,47.7843,47.7273,47.7762,14840.0
2018-01-02 14:25:00,58.69,58.73,58.65,58.7,28346.0,47.768,47.8006,47.7355,47.7762,28346.0
2018-01-02 14:30:00,58.7,58.71,58.68,58.69,58396.0,47.7762,47.7843,47.7599,47.768,58396.0
2018-01-02 14:35:00,58.69,58.69,58.61,58.66,45277.0,47.768,47.768,47.7029,47.7436,45277.0
2018-01-02 14:40:00,58.65,58.74,58.65,58.71,31784.0,47.7355,47.8087,47.7355,47.7843,31784.0
2018-01-02 14:45:00,58.71,58.73,58.63,58.65,29722.0,47.7843,47.8006,47.7192,47.7355,29722.0
2018-01-02 14:50:00,58.65,58.69,58.65,58.68,11723.0,47.7355,47.768,47.7355,47.7599,11723.0
2018-01-02 14:55:00,58.68,58.75,58.68,58.7,68975.0,47.7599,47.8169,47.7599,47.7762,68975.0
2018-01-02 15:00:00,58.7,58.7,58.65,58.68,22361.0,47.7762,47.7762,47.7355,47.7599,22361.0
2018-01-02 15:05:00,58.68,58.71,58.64,58.69,51137.0,47.7599,47.7843,47.7273,47.768,51137.0
2018-01-02 15:10:00,58.69,58.72,58.63,58.68,98513.0,47.768,47.7924,47.7192,47.7599,98513.0
2018-01-02 15:15:00,58.67,58.71,58.66,58.69,46315.0,47.7518,47.7843,47.7436,47.768,46315.0
2018-01-02 15:20:00,58.69,58.7,58.67,58.7,60427.0,47.768,47.7762,47.7518,47.7762,60427.0
2018-01-02 15:25:00,58.7,58.81,58.69,58.79,119491.0,47.7762,47.8657,47.768,47.8494,119491.0
2018-01-02 15:30:00,58.8,58.8,58.73,58.74,57664.0,47.8576,47.8576,47.8006,47.8087,57664.0
2018-01-02 15:35:00,58.74,58.78,58.71,58.78,89673.0,47.8087,47.8413,47.7843,47.8413,89673.0
2018-01-02 15:40:00,58.78,58.83,58.76,58.83,106141.0,47.8413,47.882,47.825,47.882,106141.0
2018-01-02 15:45:00,58.82,58.83,58.79,58.8,61131.0,47.8738,47.882,47.8494,47.8576,61131.0
2018-01-02 15:50:00,58.81,58.94,58.78,58.93,127045.0,47.8657,47.9715,47.8413,47.9634,127045.0
2018-01-02 15:55:00,58.92,58.99,58.89,58.99,307665.0,47.9552,48.0122,47.9308,48.0122,307665.0
2018-01-03 09:30:00,58.79,59.02,58.77,58.8,72763.0,47.8494,48.0366,47.8331,47.8576,72763.0
2018-01-03 09:35:00,58.8,58.91,58.73,58.89,92551.0,47.8576,47.9471,47.8006,47.9308,92551.0
2018-01-03 09:40:00,58.9,58.98,58.68,58.68,93547.0,47.9389,48.0041,47.7599,47.7599,93547.0
2018-01-03 09:45:00,58.68,58.83,58.66,58.81,117275.0,47.7599,47.882,47.7436,47.8657,117275.0
2018-01-03 09:50:00,58.82,58.89,58.72,58.87,51029.0,47.8738,47.9308,47.7924,47.9145,51029.0
2018-01-03 09:55:00,58.88,58.92,58.83,58.9,30832.0,47.9227,47.9552,47.882,47.9389,30832.0
2018-01-03 10:00:00,58.91,59.03,58.91,59.0,117053.0,47.9471,48.0448,47.9471,48.0203,117053.0
2018-01-03 10:05:00,59.01,59.06,58.96,59.04,93327.0,48.0285,48.0692,47.9878,48.0529,93327.0
2018-01-03 10:10:00,59.03,59.04,58.87,58.98,160004.0,48.0448,48.0529,47.9145,48.0041,160004.0
2018-01-03 10:15:00,58.98,58.99,58.89,58.98,119340.0,48.0041,48.0122,47.9308,48.0041,119340.0
2018-01-03 10:20:00,58.99,59.1,58.99,59.08,58943.0,48.0122,48.1017,48.0122,48.0855,58943.0
2018-01-03 10:25:00,59.08,59.27,59.08,59.25,255618.0,48.0855,48.2401,48.0855,48.2238,255618.0
2018-01-03 10:30:00,59.25,59.27,59.19,59.23,137697.0,48.2238,48.2401,48.175,48.2075,137697.0
2018-01-03 10:35:00,59.24,59.25,59.14,59.19,19850.0,48.2157,48.2238,48.1343,48.175,19850.0
2018-01-03 10:40:00,59.2,59.23,59.14,59.16,39080.0,48.1831,48.2075,48.1343,48.1506,39080.0
2018-01-03 10:45:00,59.16,59.17,58.98,58.99,39500.0,48.1506,48.1587,48.0041,48.0122,39500.0
2018-01-03 10:50:00,59.0,59.03,58.97,59.0,33901.0,48.0203,48.0448,47.9959,48.0203,33901.0
2018-01-03 10:55:00,59.02,59.05,58.96,59.01,21463.0,48.0366,48.061,47.9878,48.0285,21463.0
2018-01-03 11:00:00,59.0,59.07,59.0,59.06,20219.0,48.0203,48.0773,48.0203,48.0692,20219.0
2018-01-03 11:05:00,59.06,59.13,59.04,59.07,18028.0,48.0692,48.1261,48.0529,48.0773,18028.0
2018-01-03 11:10:00,59.07,59.08,58.98,58.99,21158.0,48.0773,48.0855,48.0041,48.0122,21158.0
2018-01-03 11:15:00,58.99,59.03,58.97,59.03,18706.0,48.0122,48.0448,47.9959,48.0448,18706.0
2018-01-03 11:20:00,59.03,59.07,59.01,59.05,20271.0,48.0448,48.0773,48.0285,48.061,20271.0
2018-01-03 11:25:00,59.05,59.05,58.94,58.95,28143.0,48.061,48.061,47.9715,47.9796,28143.0
2018-01-03 11:30:00,58.96,58.99,58.91,58.92,41075.0,47.9878,48.0122,47.9471,47.9552,41075.0
2018-01-03 11:35:00,58.92,58.97,58.87,58.92,35335.0,47.9552,47.9959,47.9145,47.9552,35335.0
2018-01-03 11:40:00,58.91,58.91,58.83,58.86,46329.0,47.9471,47.9471,47.882,47.9064,46329.0
2018-01-03 11:45:00,58.85,58.85,58.77,58.79,106624.0,47.8983,47.8983,47.8331,47.8494,106624.0
2018-01-03 11:50:00,58.8,58.86,58.77,58.8,64571.0,47.8576,47.9064,47.8331,47.8576,64571.0
2018-01-03 11:55:00,58.79,58.84,58.77,58.8,37450.0,47.8494,47.8901,47.8331,47.8576,37450.0
2018-01-03 12:00:00,58.81,58.85,58.8,58.84,33906.0,47.8657,47.8983,47.8576,47.8901,33906.0
2018-01-03 12:05:00,58.84,58.89,58.84,58.88,30624.0,47.8901,47.9308,47.8901,47.9227,30624.0
2018-01-03 12:10:00,58.88,58.89,58.8,58.83,20327.0,47.9227,47.9308,47.8576,47.882,20327.0
2018-01-03 12:15:00,58.82,58.83,58.75,58.81,136904.0,47.8738,47.882,47.8169,47.8657,136904.0
2018-01-03 12:20:00,58.8,58.84,58.8,58.83,12216.0,47.8576,47.8901,47.8576,47.882,12216.0
2018-01-03 12:25:00,58.83,58.83,58.75,58.77,59047.0,47.882,47.882,47.8169,47.8331,59047.0
2018-01-03 12:30:00,58.76,58.8,58.76,58.79,11545.0,47.825,47.8576,47.825,47.8494,11545.0
2018-01-03 12:35:00,58.8,58.84,58.79,58.82,21743.0,47.8576,47.8901,47.8494,47.8738,21743.0
2018-01-03 12:40:00,58.82,58.88,58.82,58.87,24308.0,47.8738,47.9227,47.8738,47.9145,24308.0
2018-01-03 12:45:00,58.88,58.96,58.86,58.96,45373.0,47.9227,47.9878,47.9064,47.9878,45373.0
2018-01-03 12:50:00,58.95,59.03,58.95,58.99,13663.0,47.9796,48.0448,47.9796,48.0122,13663.0
2018-01-03 12:55:00,58.99,59.03,58.94,58.97,19372.0,48.0122,48.0448,47.9715,47.9959,19372.0
2018-01-03 13:00:00,58.97,58.97,58.94,58.96,30223.0,47.9959,47.9959,47.9715,47.9878,30223.0
2018-01-03 13:05:00,58.95,58.97,58.92,58.96,18200.0,47.9796,47.9959,47.9552,47.9878,18200.0
2018-01-03 13:10:00,58.96,58.98,58.95,58.95,13236.0,47.9878,48.0041,47.9796,47.9796,13236.0
2018-01-03 13:15:00,58.95,58.97,58.94,58.96,8176.0,47.9796,47.9959,47.9715,47.9878,8176.0
2018-01-03 13:20:00,58.95,58.97,58.93,58.96,34577.0,47.9796,47.9959,47.9634,47.9878,34577.0
2018-01-03 13:25:00,58.95,58.96,58.93,58.94,7966.0,47.9796,47.9878,47.9634,47.9715,7966.0
2018-01-03 13:30:00,58.94,58.95,58.91,58.92,35449.0,47.9715,47.9796,47.9471,47.9552,35449.0
2018-01-03 13:35:00,58.93,58.95,58.9,58.92,25416.0,47.9634,47.9796,47.9389,47.9552,25416.0
2018-01-03 13:40:00,58.91,58.94,58.89,58.94,14483.0,47.9471,47.9715,47.9308,47.9715,14483.0
2018-01-03 13:45:00,58.93,58.98,58.93,58.96,15631.0,47.9634,48.0041,47.9634,47.9878,15631.0
2018-01-03 13:50:00,58.96,59.0,58.95,58.97,11043.0,47.9878,48.0203,47.9796,47.9959,11043.0
2018-01-03 13:55:00,58.97,58.98,58.93,58.93,42203.0,47.9959,48.0041,47.9634,47.9634,42203.0
2018-01-03 14:00:00,58.94,59.03,58.94,58.98,53551.0,47.9715,48.0448,47.9715,48.0041,53551.0
2018-01-03 14:05:00,58.97,59.02,58.95,59.01,110786.0,47.9959,48.0366,47.9796,48.0285,110786.0
2018-01-03 14:10:00,59.01,59.11,59.0,59.11,51270.0,48.0285,48.1099,48.0203,48.1099,51270.0
2018-01-03 14:15:00,59.11,59.15,59.08,59.1,88281.0,48.1099,48.1424,48.0855,48.1017,88281.0
2018-01-03 14:20:00,59.1,59.1,59.05,59.09,21855.0,48.1017,48.1017,48.061,48.0936,21855.0
2018-01-03 14:25:00,59.09,59.11,59.03,59.04,40451.0,48.0936,48.1099,48.0448,48.0529,40451.0
2018-01-03 14:30:00,59.05,59.08,59.04,59.06,15240.0,48.061,48.0855,48.0529,48.0692,15240.0
2018-01-03 14:35:00,59.06,59.11,59.05,59.08,52915.0,48.0692,48.1099,48.061,48.0855,52915.0
2018-01-03 14:40:00,59.09,59.16,59.06,59.15,27153.0,48.0936,48.1506,48.0692,48.1424,27153.0
2018-01-03 14:45:00,59.15,59.18,59.13,59.15,20536.0,48.1424,48.1668,48.1261,48.1424,20536.0
2018-01-03 14:50:00,59.14,59.14,59.04,59.09,88404.0,48.1343,48.1343,48.0529,48.0936,88404.0
2018-01-03 14:55:00,59.1,59.12,59.07,59.11,62303.0,48.1017,48.118,48.0773,48.1099,62303.0
2018-01-03 15:00:00,59.11,59.16,59.08,59.09,59531.0,48.1099,48.1506,48.0855,48.0936,59531.0
2018-01-03 15:05:00,59.09,59.16,59.09,59.16,21399.0,48.0936,48.1506,48.0936,48.1506,21399.0
2018-01-03 15:10:00,59.15,59.16,59.13,59.15,20994.0,48.1424,48.1506,48.1261,48.1424,20994.0
2018-01-03 15:15:00,59.15,59.18,59.14,59.17,69244.0,48.1424,48.1668,48.1343,48.1587,69244.0
2018-01-03 15:20:00,59.16,59.21,59.14,59.19,71755.0,48.1506,48.1913,48.1343,48.175,71755.0
2018-01-03 15:25:00,59.19,59.21,59.17,59.2,27338.0,48.175,48.1913,48.1587,48.1831,27338.0
2018-01-03 15:30:00,59.19,59.25,59.18,59.25,33948.0,48.175,48.2238,48.1668,48.2238,33948.0
2018-01-03 15:35:00,59.26,59.27,59.23,59.26,48478.0,48.232,48.2401,48.2075,48.232,48478.0
2018-01-03 15:40:00,59.26,59.26,59.14,59.18,84124.0,48.232,48.232,48.1343,48.1668,84124.0
2018-01-03 15:45:00,59.18,59.21,59.07,59.08,76808.0,48.1668,48.1913,48.0773,48.0855,76808.0
2018-01-03 15:50:00,59.08,59.16,59.06,59.16,118526.0,48.0855,48.1506,48.0692,48.1506,118526.0
2018-01-03 15:55:00,59.15,59.16,59.06,59.08,278979.0,48.1424,48.1506,48.0692,48.0855,278979.0
2018-01-04 09:30:00,59.58,59.78,59.46,59.65,168520.0,48.4924,48.6552,48.3947,48.5494,168520.0
2018-01-04 09:35:00,59.66,59.86,59.66,59.86,85336.0,48.5575,48.7203,48.5575,48.7203,85336.0
2018-01-04 09:40:00,59.86,59.94,59.84,59.93,85385.0,48.7203,48.7854,48.704,48.7773,85385.0
2018-01-04 09:45:00,59.94,60.04,59.9,59.91,113959.0,48.7854,48.8668,48.7529,48.761,113959.0
2018-01-04 09:50:00,59.91,59.92,59.81,59.91,128981.0,48.761,48.7691,48.6796,48.761,128981.0
2018-01-04 09:55:00,59.9,60.11,59.9,60.08,186765.0,48.7529,48.9238,48.7529,48.8994,186765.0
2018-01-04 10:00:00,60.08,60.15,60.07,60.11,72690.0,48.8994,48.9563,48.8912,48.9238,72690.0
2018-01-04 10:05:00,60.11,60.12,60.02,60.03,75721.0,48.9238,48.9319,48.8505,48.8587,75721.0
2018-01-04 10:10:00,60.04,60.12,60.01,60.1,60061.0,48.8668,48.9319,48.8424,48.9156,60061.0
2018-01-04 10:15:00,60.11,60.14,59.96,60.03,79659.0,48.9238,48.9482,48.8017,48.8587,79659.0
2018-01-04 10:20:00,60.03,60.09,60.0,60.07,64932.0,48.8587,48.9075,48.8342,48.8912,64932.0
2018-01-04 10:25:00,60.07,60.08,59.82,59.91,194707.0,48.8912,48.8994,48.6877,48.761,194707.0
2018-01-04 10:30:00,59.91,59.91,59.82,59.88,63547.0,48.761,48.761,48.6877,48.7366,63547.0
2018-01-04 10:35:00,59.88,59.93,59.79,59.81,50732.0,48.7366,48.7773,48.6633,48.6796,50732.0
2018-01-04 10:40:00,59.82,59.89,59.78,59.79,167961.0,48.6877,48.7447,48.6552,48.6633,167961.0
2018-01-04 10:45:00,59.78,59.83,59.77,59.79,43559.0,48.6552,48.6959,48.647,48.6633,43559.0
2018-01-04 10:50:00,59.79,59.81,59.69,59.73,70796.0,48.6633,48.6796,48.5819,48.6145,70796.0
2018-01-04 10:55:00,59.74,59.78,59.69,59.78,47126.0,48.6226,48.6552,48.5819,48.6552,47126.0
2018-01-04 11:00:00,59.78,59.83,59.74,59.75,46767.0,48.6552,48.6959,48.6226,48.6308,46767.0
2018-01-04 11:05:00,59.75,59.76,59.68,59.69,47977.0,48.6308,48.6389,48.5738,48.5819,47977.0
2018-01-04 11:10:00,59.68,59.69,59.64,59.65,26461.0,48.5738,48.5819,48.5412,48.5494,26461.0
2018-01-04 11:15:00,59.65,59.67,59.45,59.53,57764.0,48.5494,48.5657,48.3866,48.4517,57764.0
2018-01-04 11:20:00,59.53,59.58,59.53,59.56,16986.0,48.4517,48.4924,48.4517,48.4761,16986.0
2018-01-04 11:25:00,59.55,59.55,59.4,59.42,192768.0,48.468,48.468,48.3459,48.3622,192768.0
2018-01-04 11:30:00,59.42,59.48,59.41,59.44,33152.0,48.3622,48.411,48.354,48.3785,33152.0
2018-01-04 11:35:00,59.43,59.45,59.32,59.34,47903.0,48.3703,48.3866,48.2808,48.2971,47903.0
2018-01-04 11:40:00,59.33,59.44,59.33,59.44,73092.0,48.2889,48.3785,48.2889,48.3785,73092.0
2018-01-04 11:45:00,59.43,59.44,59.39,59.44,53227.0,48.3703,48.3785,48.3378,48.3785,53227.0
2018-01-04 11:50:00,59.44,59.47,59.42,59.45,20756.0,48.3785,48.4029,48.3622,48.3866,20756.0
2018-01-04 11:55:00,59.45,59.52,59.41,59.51,50307.0,48.3866,48.4436,48.354,48.4354,50307.0
2018-01-04 12:00:00,59.51,59.53,59.49,59.53,33481.0,48.4354,48.4517,48.4192,48.4517,33481.0
2018-01-04 12:05:00,59.52,59.58,59.52,59.57,62284.0,48.4436,48.4924,48.4436,48.4843,62284.0
2018-01-04 12:10:00,59.57,59.59,59.55,59.56,31175.0,48.4843,48.5005,48.468,48.4761,31175.0
2018-01-04 12:15:00,59.55,59.56,59.5,59.51,89307.0,48.468,48.4761,48.4273,48.4354,89307.0
2018-01-04 12:20:00,59.51,59.52,59.47,59.49,18697.0,48.4354,48.4436,48.4029,48.4192,18697.0
2018-01-04 12:25:00,59.49,59.51,59.47,59.49,12308.0,48.4192,48.4354,48.4029,48.4192,12308.0
2018-01-04 12:30:00,59.48,59.51,59.43,59.49,31379.0,48.411,48.4354,48.3703,48.4192,31379.0
2018-01-04 12:35:00,59.49,59.53,59.49,59.51,7937.0,48.4192,48.4517,48.4192,48.4354,7937.0
2018-01-04 12:40:00,59.51,59.6,59.5,59.6,15099.0,48.4354,48.5087,48.4273,48.5087,15099.0
2018-01-04 12:45:00,59.6,59.65,59.6,59.64,10069.0,48.5087,48.5494,48.5087,48.5412,10069.0
2018-01-04 12:50:00,59.63,59.7,59.61,59.7,29128.0,48.5331,48.5901,48.5168,48.5901,29128.0
2018-01-04 12:55:00,59.7,59.73,59.69,59.72,39084.0,48.5901,48.6145,48.5819,48.6063,39084.0
2018-01-04 13:00:00,59.72,59.73,59.69,59.7,9866.0,48.6063,48.6145,48.5819,48.5901,9866.0
2018-01-04 13:05:00,59.71,59.71,59.66,59.67,31197.0,48.5982,48.5982,48.5575,48.5657,31197.0
2018-01-04 13:10:00,59.67,59.67,59.6,59.65,20109.0,48.5657,48.5657,48.5087,48.5494,20109.0
2018-01-04 13:15:00,59.65,59.72,59.64,59.69,15025.0,48.5494,48.6063,48.5412,48.5819,15025.0
2018-01-04 13:20:00,59.7,59.73,59.67,59.7,21039.0,48.5901,48.6145,48.5657,48.5901,21039.0
2018-01-04 13:25:00,59.7,59.73,59.68,59.72,17800.0,48.5901,48.6145,48.5738,48.6063,17800.0
2018-01-04 13:30:00,59.73,59.73,59.62,59.63,267493.0,48.6145,48.6145,48.525,48.5331,267493.0
2018-01-04 13:35:00,59.63,59.64,59.59,59.6,107474.0,48.5331,48.5412,48.5005,48.5087,107474.0
2018-01-04 13:40:00,59.6,59.62,59.56,59.6,116803.0,48.5087,48.525,48.4761,48.5087,116803.0
2018-01-04 13:45:00,59.6,59.62,59.59,59.61,34446.0,48.5087,48.525,48.5005,48.5168,34446.0
2018-01-04 13:50:00,59.61,59.64,59.6,59.61,84249.0,48.5168,48.5412,48.5087,48.5168,84249.0
2018-01-04 13:55:00,59.62,59.67,59.58,59.66,121987.0,48.525,48.5657,48.4924,48.5575,121987.0
2018-01-04 14:00:00,59.66,59.67,59.6,59.67,88052.0,48.5575,48.5657,48.5087,48.5657,88052.0
2018-01-04 14:05:00,59.67,59.69,59.62,59.66,62659.0,48.5657,48.5819,48.525,48.5575,62659.0
2018-01-04 14:10:00,59.66,59.66,59.61,59.64,40896.0,48.5575,48.5575,48.5168,48.5412,40896.0
2018-01-04 14:15:00,59.65,59.69,59.63,59.66,31699.0,48.5494,48.5819,48.5331,48.5575,31699.0
2018-01-04 14:20:00,59.66,59.68,59.62,59.64,33825.0,48.5575,48.5738,48.525,48.5412,33825.0
2018-01-04 14:25:00,59.63,59.64,59.56,59.57,87954.0,48.5331,48.5412,48.4761,48.4843,87954.0
2018-01-04 14:30:00,59.57,59.59,59.55,59.56,68370.0,48.4843,48.5005,48.468,48.4761,68370.0
2018-01-04 14:35:00,59.55,59.58,59.52,59.53,23123.0,48.468,48.4924,48.4436,48.4517,23123.0
2018-01-04 14:40:00,59.54,59.61,59.53,59.61,65160.0,48.4598,48.5168,48.4517,48.5168,65160.0
2018-01-04 14:45:00,59.6,59.61,59.55,59.6,66538.0,48.5087,48.5168,48.468,48.5087,66538.0
2018-01-04 14:50:00,59.59,59.59,59.49,59.5,63860.0,48.5005,48.5005,48.4192,48.4273,63860.0
2018-01-04 14:55:00,59.5,59.53,59.47,59.51,26396.0,48.4273,48.4517,48.4029,48.4354,26396.0
2018-01-04 15:00:00,59.52,59.54,59.49,59.49,86514.0,48.4436,48.4598,48.4192,48.4192,86514.0
2018-01-04 15:05:00,59.48,59.49,59.42,59.42,56164.0,48.411,48.4192,48.3622,48.3622,56164.0
2018-01-04 15:10:00,59.43,59.44,59.41,59.43,49710.0,48.3703,48.3785,48.354,48.3703,49710.0
2018-01-04 15:15:00,59.44,59.51,59.43,59.45,49524.0,48.3785,48.4354,48.3703,48.3866,49524.0
2018-01-04 15:20:00,59.45,59.48,59.4,59.47,87700.0,48.3866,48.411,48.3459,48.4029,87700.0
2018-01-04 15:25:00,59.48,59.52,59.48,59.51,65065.0,48.411,48.4436,48.411,48.4354,65065.0
2018-01-04 15:30:00,59.5,59.53,59.47,59.51,71992.0,48.4273,48.4517,48.4029,48.4354,71992.0
2018-01-04 15:35:00,59.51,59.52,59.44,59.45,83030.0,48.4354,48.4436,48.3785,48.3866,83030.0
2018-01-04 15:40:00,59.44,59.48,59.43,59.44,71271.0,48.3785,48.411,48.3703,48.3785,71271.0
2018-01-04 15:45:00,59.44,59.48,59.41,59.47,103299.0,48.3785,48.411,48.354,48.4029,103299.0
2018-01-04 15:50:00,59.46,59.47,59.42,59.47,108171.0,48.3947,48.4029,48.3622,48.4029,108171.0
2018-01-04 15:55:00,59.46,59.46,59.37,59.43,264628.0,48.3947,48.3947,48.3215,48.3703,264628.0
2018-01-05 09:30:00,59.69,59.78,59.51,59.64,88649.0,48.5819,48.6552,48.4354,48.5412,88649.0
2018-01-05 09:35:00,59.63,59.67,59.45,59.45,94003.0,48.5331,48.5657,48.3866,48.3866,94003.0
2018-01-05 09:40:00,59.45,59.81,59.45,59.8,73690.0,48.3866,48.6796,48.3866,48.6715,73690.0
2018-01-05 09:45:00,59.8,59.8,59.53,59.53,18807.0,48.6715,48.6715,48.4517,48.4517,18807.0
2018-01-05 09:50:00,59.54,59.68,59.53,59.62,24461.0,48.4598,48.5738,48.4517,48.525,24461.0
2018-01-05 09:55:00,59.62,59.66,59.52,59.52,45176.0,48.525,48.5575,48.4436,48.4436,45176.0
2018-01-05 10:00:00,59.53,59.61,59.5,59.52,56195.0,48.4517,48.5168,48.4273,48.4436,56195.0
2018-01-05 10:05:00,59.53,59.62,59.53,59.6,41550.0,48.4517,48.525,48.4517,48.5087,41550.0
2018-01-05 10:10:00,59.61,59.64,59.49,59.64,56768.0,48.5168,48.5412,48.4192,48.5412,56768.0
2018-01-05 10:15:00,59.64,59.69,59.61,59.67,82662.0,48.5412,48.5819,48.5168,48.5657,82662.0
2018-01-05 10:20:00,59.68,59.7,59.63,59.69,25589.0,48.5738,48.5901,48.5331,48.5819,25589.0
2018-01-05 10:25:00,59.69,59.69,59.61,59.62,27747.0,48.5819,48.5819,48.5168,48.525,27747.0
2018-01-05 10:30:00,59.62,59.69,59.61,59.67,69734.0,48.525,48.5819,48.5168,48.5657,69734.0
2018-01-05 10:35:00,59.67,59.72,59.64,59.71,56952.0,48.5657,48.6063,48.5412,48.5982,56952.0
2018-01-05 10:40:00,59.7,59.74,59.7,59.73,14348.0,48.5901,48.6226,48.5901,48.6145,14348.0
2018-01-05 10:45:00,59.73,59.74,59.7,59.71,18285.0,48.6145,48.6226,48.5901,48.5982,18285.0
2018-01-05 10:50:00,59.7,59.71,59.62,59.68,266397.0,48.5901,48.5982,48.525,48.5738,266397.0
2018-01-05 10:55:00,59.69,59.76,59.68,59.73,26709.0,48.5819,48.6389,48.5738,48.6145,26709.0
2018-01-05 11:00:00,59.72,59.77,59.71,59.74,32629.0,48.6063,48.647,48.5982,48.6226,32629.0
2018-01-05 11:05:00,59.75,59.75,59.71,59.73,11496.0,48.6308,48.6308,48.5982,48.6145,11496.0
2018-01-05 11:10:00,59.73,59.74,59.68,59.7,38937.0,48.6145,48.6226,48.5738,48.5901,38937.0
2018-01-05 11:15:00,59.7,59.72,59.65,59.67,314982.0,48.5901,48.6063,48.5494,48.5657,314982.0
2018-01-05 11:20:00,59.66,59.76,59.65,59.73,44214.0,48.5575,48.6389,48.5494,48.6145,44214.0
2018-01-05 11:25:00,59.72,59.74,59.66,59.7,32117.0,48.6063,48.6226,48.5575,48.5901,32117.0
2018-01-05 11:30:00,59.71,59.71,59.64,59.66,25208.0,48.5982,48.5982,48.5412,48.5575,25208.0
2018-01-05 11:35:00,59.66,59.66,59.6,59.62,76034.0,48.5575,48.5575,48.5087,48.525,76034.0
2018-01-05 11:40:00,59.62,59.66,59.55,59.57,66923.0,48.525,48.5575,48.468,48.4843,66923.0
2018-01-05 11:45:00,59.57,59.57,59.49,59.5,54961.0,48.4843,48.4843,48.4192,48.4273,54961.0
2018-01-05 11:50:00,59.49,59.53,59.47,59.49,54931.0,48.4192,48.4517,48.4029,48.4192,54931.0
2018-01-05 11:55:00,59.48,59.49,59.41,59.41,30982.0,48.411,48.4192,48.354,48.354,30982.0
2018-01-05 12:00:00,59.42,59.43,59.39,59.4,48857.0,48.3622,48.3703,48.3378,48.3459,48857.0
2018-01-05 12:05:00,59.41,59.42,59.36,59.4,51788.0,48.354,48.3622,48.3133,48.3459,51788.0
2018-01-05 12:10:00,59.4,59.45,59.39,59.42,19627.0,48.3459,48.3866,48.3378,48.3622,19627.0
2018-01-05 12:15:00,59.42,59.47,59.4,59.47,13626.0,48.3622,48.4029,48.3459,48.4029,13626.0
2018-01-05 12:20:00,59.47,59.49,59.46,59.46,16589.0,48.4029,48.4192,48.3947,48.3947,16589.0
2018-01-05 12:25:00,59.45,59.5,59.45,59.5,18976.0,48.3866,48.4273,48.3866,48.4273,18976.0
2018-01-05 12:30:00,59.49,59.49,59.42,59.44,12944.0,48.4192,48.4192,48.3622,48.3785,12944.0
2018-01-05 12:35:00,59.43,59.46,59.34,59.39,45680.0,48.3703,48.3947,48.2971,48.3378,45680.0
2018-01-05 12:40:00,59.38,59.45,59.38,59.42,9622.0,48.3296,48.3866,48.3296,48.3622,9622.0
2018-01-05 12:45:00,59.42,59.42,59.38,59.39,14885.0,48.3622,48.3622,48.3296,48.3378,14885.0
2018-01-05 12:50:00,59.4,59.42,59.35,59.41,12560.0,48.3459,48.3622,48.3052,48.354,12560.0
2018-01-05 12:55:00,59.4,59.45,59.38,59.45,15682.0,48.3459,48.3866,48.3296,48.3866,15682.0
2018-01-05 13:00:00,59.46,59.46,59.44,59.45,19099.0,48.3947,48.3947,48.3785,48.3866,19099.0
2018-01-05 13:05:00,59.45,59.47,59.44,59.46,16586.0,48.3866,48.4029,48.3785,48.3947,16586.0
2018-01-05 13:10:00,59.46,59.48,59.4,59.45,24792.0,48.3947,48.411,48.3459,48.3866,24792.0
2018-01-05 13:15:00,59.45,59.45,59.42,59.44,13178.0,48.3866,48.3866,48.3622,48.3785,13178.0
2018-01-05 13:20:00,59.44,59.44,59.37,59.44,43369.0,48.3785,48.3785,48.3215,48.3785,43369.0
2018-01-05 13:25:00,59.44,59.48,59.44,59.47,9821.0,48.3785,48.411,48.3785,48.4029,9821.0
2018-01-05 13:30:00,59.47,59.48,59.44,59.47,55397.0,48.4029,48.411,48.3785,48.4029,55397.0
2018-01-05 13:35:00,59.47,59.47,59.44,59.45,33649.0,48.4029,48.4029,48.3785,48.3866,33649.0
2018-01-05 13:40:00,59.45,59.5,59.44,59.5,49776.0,48.3866,48.4273,48.3785,48.4273,49776.0
2018-01-05 13:45:00,59.5,59.52,59.49,59.5,63000.0,48.4273,48.4436,48.4192,48.4273,63000.0
2018-01-05 13:50:00,59.5,59.55,59.5,59.53,18117.0,48.4273,48.468,48.4273,48.4517,18117.0
2018-01-05 13:55:00,59.54,59.57,59.52,59.57,9858.0,48.4598,48.4843,48.4436,48.4843,9858.0
2018-01-05 14:00:00,59.57,59.62,59.57,59.62,14359.0,48.4843,48.525,48.4843,48.525,14359.0
2018-01-05 14:05:00,59.63,59.63,59.6,59.61,17153.0,48.5331,48.5331,48.5087,48.5168,17153.0
2018-01-05 14:10:00,59.61,59.62,59.57,59.58,17700.0,48.5168,48.525,48.4843,48.4924,17700.0
2018-01-05 14:15:00,59.58,59.58,59.55,59.56,53812.0,48.4924,48.4924,48.468,48.4761,53812.0
2018-01-05 14:20:00,59.56,59.57,59.54,59.56,12760.0,48.4761,48.4843,48.4598,48.4761,12760.0
2018-01-05 14:25:00,59.55,59.61,59.54,59.6,17204.0,48.468,48.5168,48.4598,48.5087,17204.0
2018-01-05 14:30:00,59.6,59.63,59.6,59.62,28316.0,48.5087,48.5331,48.5087,48.525,28316.0
2018-01-05 14:35:00,59.63,59.63,59.59,59.61,16023.0,48.5331,48.5331,48.5005,48.5168,16023.0
2018-01-05 14:40:00,59.61,59.62,59.56,59.56,20587.0,48.5168,48.525,48.4761,48.4761,20587.0
2018-01-05 14:45:00,59.57,59.64,59.55,59.63,44309.0,48.4843,48.5412,48.468,48.5331,44309.0
2018-01-05 14:50:00,59.64,59.64,59.58,59.59,25967.0,48.5412,48.5412,48.4924,48.5005,25967.0
2018-01-05 14:55:00,59.59,59.62,59.59,59.61,11262.0,48.5005,48.525,48.5005,48.5168,11262.0
2018-01-05 15:00:00,59.61,59.64,59.6,59.64,17661.0,48.5168,48.5412,48.5087,48.5412,17661.0
2018-01-05 15:05:00,59.64,59.69,59.64,59.68,24332.0,48.5412,48.5819,48.5412,48.5738,24332.0
2018-01-05 15:10:00,59.68,59.7,59.67,59.69,20854.0,48.5738,48.5901,48.5657,48.5819,20854.0
2018-01-05 15:15:00,59.68,59.77,59.68,59.77,32303.0,48.5738,48.647,48.5738,48.647,32303.0
2018-01-05 15:20:00,59.77,59.78,59.71,59.78,41473.0,48.647,48.6552,48.5982,48.6552,41473.0
2018-01-05 15:25:00,59.77,59.82,59.77,59.82,30418.0,48.647,48.6877,48.647,48.6877,30418.0
2018-01-05 15:30:00,59.82,59.82,59.78,59.79,30219.0,48.6877,48.6877,48.6552,48.6633,30219.0
2018-01-05 15:35:00,59.78,59.78,59.73,59.75,40138.0,48.6552,48.6552,48.6145,48.6308,40138.0
2018-01-05 15:40:00,59.76,59.78,59.73,59.78,55162.0,48.6389,48.6552,48.6145,48.6552,55162.0
2018-01-05 15:45:00,59.78,59.83,59.77,59.79,62362.0,48.6552,48.6959,48.647,48.6633,62362.0
2018-01-05 15:50:00,59.79,59.85,59.78,59.83,85076.0,48.6633,48.7122,48.6552,48.6959,85076.0
2018-01-05 15:55:00,59.82,59.85,59.79,59.81,218886.0,48.6877,48.7122,48.6633,48.6796,218886.0
2018-01-08 09:30:00,59.76,59.78,59.52,59.58,240183.0,48.6389,48.6552,48.4436,48.4924,240183.0
2018-01-08 09:35:00,59.59,59.62,59.36,59.45,62891.0,48.5005,48.525,48.3133,48.3866,62891.0
2018-01-08 09:40:00,59.46,59.58,59.45,59.46,93818.0,48.3947,48.4924,48.3866,48.3947,93818.0
2018-01-08 09:45:00,59.46,59.5,59.31,59.5,209557.0,48.3947,48.4273,48.2726,48.4273,209557.0
2018-01-08 09:50:00,59.5,59.5,59.38,59.4,130934.0,48.4273,48.4273,48.3296,48.3459,130934.0
2018-01-08 09:55:00,59.41,59.48,59.36,59.46,76838.0,48.354,48.411,48.3133,48.3947,76838.0
2018-01-08 10:00:00,59.47,59.52,59.44,59.49,97241.0,48.4029,48.4436,48.3785,48.4192,97241.0
2018-01-08 10:05:00,59.5,59.55,59.41,59.41,48809.0,48.4273,48.468,48.354,48.354,48809.0
2018-01-08 10:10:00,59.41,59.52,59.41,59.49,97944.0,48.354,48.4436,48.354,48.4192,97944.0
2018-01-08 10:15:00,59.5,59.59,59.48,59.55,67966.0,48.4273,48.5005,48.411,48.468,67966.0
2018-01-08 10:20:00,59.55,59.63,59.51,59.59,96687.0,48.468,48.5331,48.4354,48.5005,96687.0
2018-01-08 10:25:00,59.6,59.6,59.53,59.55,57364.0,48.5087,48.5087,48.4517,48.468,57364.0
2018-01-08 10:30:00,59.56,59.57,59.52,59.54,27906.0,48.4761,48.4843,48.4436,48.4598,27906.0
2018-01-08 10:35:00,59.54,59.55,59.46,59.48,67821.0,48.4598,48.468,48.3947,48.411,67821.0
2018-01-08 10:40:00,59.48,59.54,59.48,59.5,33503.0,48.411,48.4598,48.411,48.4273,33503.0
2018-01-08 10:45:00,59.51,59.56,59.49,59.5,42165.0,48.4354,48.4761,48.4192,48.4273,42165.0
2018-01-08 10:50:00,59.51,59.57,59.5,59.57,32421.0,48.4354,48.4843,48.4273,48.4843,32421.0
2018-01-08 10:55:00,59.56,59.58,59.54,59.55,21058.0,48.4761,48.4924,48.4598,48.468,21058.0
2018-01-08 11:00:00,59.55,59.58,59.53,59.57,34823.0,48.468,48.4924,48.4517,48.4843,34823.0
2018-01-08 11:05:00,59.57,59.65,59.56,59.57,43263.0,48.4843,48.5494,48.4761,48.4843,43263.0
2018-01-08 11:10:00,59.57,59.62,59.57,59.61,23390.0,48.4843,48.525,48.4843,48.5168,23390.0
2018-01-08 11:15:00,59.62,59.67,59.61,59.65,19051.0,48.525,48.5657,48.5168,48.5494,19051.0
2018-01-08 11:20:00,59.65,59.67,59.61,59.61,11879.0,48.5494,48.5657,48.5168,48.5168,11879.0
2018-01-08 11:25:00,59.62,59.67,59.59,59.64,29903.0,48.525,48.5657,48.5005,48.5412,29903.0
2018-01-08 11:30:00,59.64,59.7,59.64,59.68,46253.0,48.5412,48.5901,48.5412,48.5738,46253.0
2018-01-08 11:35:00,59.68,59.69,59.63,59.64,100630.0,48.5738,48.5819,48.5331,48.5412,100630.0
2018-01-08 11:40:00,59.64,59.68,59.63,59.66,46764.0,48.5412,48.5738,48.5331,48.5575,46764.0
2018-01-08 11:45:00,59.67,59.67,59.63,59.66,32673.0,48.5657,48.5657,48.5331,48.5575,32673.0
2018-01-08 11:50:00,59.66,59.67,59.62,59.63,40299.0,48.5575,48.5657,48.525,48.5331,40299.0
2018-01-08 11:55:00,59.62,59.62,59.58,59.59,65515.0,48.525,48.525,48.4924,48.5005,65515.0
2018-01-08 12:00:00,59.59,59.64,59.58,59.6,53641.0,48.5005,48.5412,48.4924,48.5087,53641.0
2018-01-08 12:05:00,59.6,59.6,59.53,59.55,11976.0,48.5087,48.5087,48.4517,48.468,11976.0
2018-01-08 12:10:00,59.54,59.61,59.53,59.61,15615.0,48.4598,48.5168,48.4517,48.5168,15615.0
2018-01-08 12:15:00,59.61,59.62,59.6,59.61,9050.0,48.5168,48.525,48.5087,48.5168,9050.0
2018-01-08 12:20:00,59.6,59.61,59.58,59.6,7507.0,48.5087,48.5168,48.4924,48.5087,7507.0
2018-01-08 12:25:00,59.59,59.61,59.57,59.58,7892.0,48.5005,48.5168,48.4843,48.4924,7892.0
2018-01-08 12:30:00,59.58,59.6,59.57,59.59,8106.0,48.4924,48.5087,48.4843,48.5005,8106.0
2018-01-08 12:35:00,59.6,59.62,59.59,59.6,8435.0,48.5087,48.525,48.5005,48.5087,8435.0
2018-01-08 12:40:00,59.6,59.61,59.56,59.61,107027.0,48.5087,48.5168,48.4761,48.5168,107027.0
2018-01-08 12:45:00,59.61,59.68,59.6,59.68,144429.0,48.5168,48.5738,48.5087,48.5738,144429.0
2018-01-08 12:50:00,59.67,59.73,59.67,59.71,122914.0,48.5657,48.6145,48.5657,48.5982,122914.0
2018-01-08 12:55:00,59.71,59.74,59.69,59.71,34166.0,48.5982,48.6226,48.5819,48.5982,34166.0
2018-01-08 13:00:00,59.71,59.73,59.71,59.71,23621.0,48.5982,48.6145,48.5982,48.5982,23621.0
2018-01-08 13:05:00,59.71,59.76,59.7,59.76,34222.0,48.5982,48.6389,48.5901,48.6389,34222.0
2018-01-08 13:10:00,59.76,59.77,59.73,59.75,34317.0,48.6389,48.647,48.6145,48.6308,34317.0
2018-01-08 13:15:00,59.75,59.79,59.74,59.79,38734.0,48.6308,48.6633,48.6226,48.6633,38734.0
2018-01-08 13:20:00,59.8,59.82,59.79,59.79,79513.0,48.6715,48.6877,48.6633,48.6633,79513.0
2018-01-08 13:25:00,59.79,59.81,59.76,59.77,40349.0,48.6633,48.6796,48.6389,48.647,40349.0
2018-01-08 13:30:00,59.77,59.8,59.74,59.77,29163.0,48.647,48.6715,48.6226,48.647,29163.0
2018-01-08 13:35:00,59.77,59.79,59.76,59.79,21027.0,48.647,48.6633,48.6389,48.6633,21027.0
2018-01-08 13:40:00,59.79,59.79,59.76,59.77,12042.0,48.6633,48.6633,48.6389,48.647,12042.0
2018-01-08 13:45:00,59.77,59.81,59.75,59.8,92141.0,48.647,48.6796,48.6308,48.6715,92141.0
2018-01-08 13:50:00,59.8,59.82,59.8,59.8,45339.0,48.6715,48.6877,48.6715,48.6715,45339.0
2018-01-08 13:55:00,59.8,59.8,59.78,59.79,27819.0,48.6715,48.6715,48.6552,48.6633,27819.0
2018-01-08 14:00:00,59.8,59.81,59.73,59.75,379139.0,48.6715,48.6796,48.6145,48.6308,379139.0
2018-01-08 14:05:00,59.75,59.75,59.7,59.72,81491.0,48.6308,48.6308,48.5901,48.6063,81491.0
2018-01-08 14:10:00,59.71,59.76,59.71,59.74,124442.0,48.5982,48.6389,48.5982,48.6226,124442.0
2018-01-08 14:15:00,59.74,59.76,59.69,59.71,114229.0,48.6226,48.6389,48.5819,48.5982,114229.0
2018-01-08 14:20:00,59.7,59.73,59.69,59.7,121857.0,48.5901,48.6145,48.5819,48.5901,121857.0
2018-01-08 14:25:00,59.71,59.74,59.69,59.7,141489.0,48.5982,48.6226,48.5819,48.5901,141489.0
2018-01-08 14:30:00,59.7,59.75,59.7,59.74,49003.0,48.5901,48.6308,48.5901,48.6226,49003.0
2018-01-08 14:35:00,59.74,59.76,59.73,59.73,33366.0,48.6226,48.6389,48.6145,48.6145,33366.0
2018-01-08 14:40:00,59.73,59.76,59.7,59.71,89858.0,48.6145,48.6389,48.5901,48.5982,89858.0
2018-01-08 14:45:00,59.71,59.75,59.71,59.74,47276.0,48.5982,48.6308,48.5982,48.6226,47276.0
2018-01-08 14:50:00,59.75,59.8,59.74,59.79,73297.0,48.6308,48.6715,48.6226,48.6633,73297.0
2018-01-08 14:55:00,59.78,59.81,59.78,59.8,25936.0,48.6552,48.6796,48.6552,48.6715,25936.0
2018-01-08 15:00:00,59.81,59.82,59.78,59.79,45298.0,48.6796,48.6877,48.6552,48.6633,45298.0
2018-01-08 15:05:00,59.79,59.84,59.78,59.84,49980.0,48.6633,48.704,48.6552,48.704,49980.0
2018-01-08 15:10:00,59.84,59.84,59.8,59.84,48815.0,48.704,48.704,48.6715,48.704,48815.0
2018-01-08 15:15:00,59.84,59.88,59.83,59.87,48782.0,48.704,48.7366,48.6959,48.7284,48782.0
2018-01-08 15:20:00,59.87,59.88,59.83,59.83,50981.0,48.7284,48.7366,48.6959,48.6959,50981.0
2018-01-08 15:25:00,59.83,59.86,59.82,59.82,57241.0,48.6959,48.7203,48.6877,48.6877,57241.0
2018-01-08 15:30:00,59.82,59.83,59.74,59.75,167036.0,48.6877,48.6959,48.6226,48.6308,167036.0
2018-01-08 15:35:00,59.75,59.8,59.75,59.78,126903.0,48.6308,48.6715,48.6308,48.6552,126903.0
2018-01-08 15:40:00,59.78,59.82,59.76,59.8,74907.0,48.6552,48.6877,48.6389,48.6715,74907.0
2018-01-08 15:45:00,59.8,59.8,59.76,59.76,50625.0,48.6715,48.6715,48.6389,48.6389,50625.0
2018-01-08 15:50:00,59.77,59.78,59.74,59.77,118840.0,48.647,48.6552,48.6226,48.647,118840.0
2018-01-08 15:55:00,59.76,59.76,59.7,59.73,454253.0,48.6389,48.6389,48.5901,48.6145,454253.0
2018-01-09 09:30:00,59.93,60.14,59.91,60.13,157932.0,48.7773,48.9482,48.761,48.9401,157932.0
2018-01-09 09:35:00,60.14,60.22,60.1,60.2,94396.0,48.9482,49.0133,48.9156,48.997,94396.0
2018-01-09 09:40:00,60.21,60.5,60.21,60.49,59202.0,49.0052,49.2412,49.0052,49.2331,59202.0
2018-01-09 09:45:00,60.49,60.67,60.49,60.6,124914.0,49.2331,49.3796,49.2331,49.3226,124914.0
2018-01-09 09:50:00,60.6,60.75,60.56,60.68,140287.0,49.3226,49.4447,49.29,49.3877,140287.0
2018-01-09 09:55:00,60.68,60.68,60.59,60.65,36704.0,49.3877,49.3877,49.3144,49.3633,36704.0
2018-01-09 10:00:00,60.64,60.65,60.52,60.58,226963.0,49.3551,49.3633,49.2575,49.3063,226963.0
2018-01-09 10:05:00,60.58,60.59,60.48,60.51,82041.0,49.3063,49.3144,49.2249,49.2493,82041.0
2018-01-09 10:10:00,60.51,60.57,60.47,60.47,54491.0,49.2493,49.2982,49.2168,49.2168,54491.0
2018-01-09 10:15:00,60.47,60.52,60.42,60.45,47161.0,49.2168,49.2575,49.1761,49.2005,47161.0
2018-01-09 10:20:00,60.45,60.59,60.45,60.58,84924.0,49.2005,49.3144,49.2005,49.3063,84924.0
2018-01-09 10:25:00,60.58,60.67,60.55,60.64,67431.0,49.3063,49.3796,49.2819,49.3551,67431.0
2018-01-09 10:30:00,60.64,60.68,60.62,60.67,80043.0,49.3551,49.3877,49.3389,49.3796,80043.0
2018-01-09 10:35:00,60.67,60.68,60.53,60.54,108286.0,49.3796,49.3877,49.2656,49.2738,108286.0
2018-01-09 10:40:00,60.53,60.56,60.5,60.53,32960.0,49.2656,49.29,49.2412,49.2656,32960.0
2018-01-09 10:45:00,60.52,60.54,60.48,60.5,52328.0,49.2575,49.2738,49.2249,49.2412,52328.0
2018-01-09 10:50:00,60.49,60.49,60.41,60.44,44644.0,49.2331,49.2331,49.1679,49.1924,44644.0
2018-01-09 10:55:00,60.44,60.55,60.44,60.48,27951.0,49.1924,49.2819,49.1924,49.2249,27951.0
2018-01-09 11:00:00,60.48,60.55,60.45,60.46,132375.0,49.2249,49.2819,49.2005,49.2086,132375.0
2018-01-09 11:05:00,60.47,60.52,60.46,60.52,25644.0,49.2168,49.2575,49.2086,49.2575,25644.0
2018-01-09 11:10:00,60.51,60.58,60.5,60.53,123203.0,49.2493,49.3063,49.2412,49.2656,123203.0
2018-01-09 11:15:00,60.53,60.64,60.51,60.63,94821.0,49.2656,49.3551,49.2493,49.347,94821.0
2018-01-09 11:20:00,60.63,60.64,60.6,60.61,26593.0,49.347,49.3551,49.3226,49.3307,26593.0
2018-01-09 11:25:00,60.64,60.69,60.62,60.67,31457.0,49.3551,49.3958,49.3389,49.3796,31457.0
2018-01-09 11:30:00,60.67,60.67,60.64,60.66,63730.0,49.3796,49.3796,49.3551,49.3714,63730.0
2018-01-09 11:35:00,60.66,60.68,60.64,60.65,53221.0,49.3714,49.3877,49.3551,49.3633,53221.0
2018-01-09 11:40:00,60.65,60.72,60.64,60.69,47694.0,49.3633,49.4203,49.3551,49.3958,47694.0
2018-01-09 11:45:00,60.69,60.72,60.68,60.69,58333.0,49.3958,49.4203,49.3877,49.3958,58333.0
2018-01-09 11:50:00,60.69,60.72,60.67,60.68,61295.0,49.3958,49.4203,49.3796,49.3877,61295.0
2018-01-09 11:55:00,60.67,60.79,60.67,60.78,88477.0,49.3796,49.4772,49.3796,49.4691,88477.0
2018-01-09 12:00:00,60.77,60.92,60.77,60.91,94011.0,49.4609,49.583,49.4609,49.5749,94011.0
2018-01-09 12:05:00,60.91,60.98,60.9,60.94,175839.0,49.5749,49.6319,49.5668,49.5993,175839.0
2018-01-09 12:10:00,60.94,60.94,60.9,60.92,34914.0,49.5993,49.5993,49.5668,49.583,34914.0
2018-01-09 12:15:00,60.93,60.94,60.85,60.85,139415.0,49.5912,49.5993,49.5261,49.5261,139415.0
2018-01-09 12:20:00,60.85,60.92,60.85,60.88,105399.0,49.5261,49.583,49.5261,49.5505,105399.0
2018-01-09 12:25:00,60.87,60.92,60.86,60.92,98711.0,49.5423,49.583,49.5342,49.583,98711.0
2018-01-09 12:30:00,60.92,60.95,60.86,60.95,47533.0,49.583,49.6075,49.5342,49.6075,47533.0
2018-01-09 12:35:00,60.94,61.02,60.94,60.96,114528.0,49.5993,49.6644,49.5993,49.6156,114528.0
2018-01-09 12:40:00,60.95,61.0,60.94,60.97,91789.0,49.6075,49.6481,49.5993,49.6237,91789.0
2018-01-09 12:45:00,60.97,60.98,60.91,60.92,79083.0,49.6237,49.6319,49.5749,49.583,79083.0
2018-01-09 12:50:00,60.92,60.93,60.88,60.88,23543.0,49.583,49.5912,49.5505,49.5505,23543.0
2018-01-09 12:55:00,60.88,60.93,60.87,60.92,22795.0,49.5505,49.5912,49.5423,49.583,22795.0
2018-01-09 13:00:00,60.91,60.94,60.9,60.91,64992.0,49.5749,49.5993,49.5668,49.5749,64992.0
2018-01-09 13:05:00,60.91,60.94,60.9,60.94,43757.0,49.5749,49.5993,49.5668,49.5993,43757.0
2018-01-09 13:10:00,60.94,60.95,60.88,60.88,40220.0,49.5993,49.6075,49.5505,49.5505,40220.0
2018-01-09 13:15:00,60.88,60.91,60.87,60.91,39937.0,49.5505,49.5749,49.5423,49.5749,39937.0
2018-01-09 13:20:00,60.9,60.91,60.89,60.9,89610.0,49.5668,49.5749,49.5586,49.5668,89610.0
2018-01-09 13:25:00,60.9,60.92,60.88,60.89,30547.0,49.5668,49.583,49.5505,49.5586,30547.0
2018-01-09 13:30:00,60.89,60.9,60.84,60.87,86791.0,49.5586,49.5668,49.5179,49.5423,86791.0
2018-01-09 13:35:00,60.88,60.9,60.86,60.87,76784.0,49.5505,49.5668,49.5342,49.5423,76784.0
2018-01-09 13:40:00,60.88,60.88,60.82,60.83,41443.0,49.5505,49.5505,49.5016,49.5098,41443.0
2018-01-09 13:45:00,60.83,60.84,60.82,60.83,17730.0,49.5098,49.5179,49.5016,49.5098,17730.0
2018-01-09 13:50:00,60.83,60.9,60.82,60.88,47116.0,49.5098,49.5668,49.5016,49.5505,47116.0
2018-01-09 13:55:00,60.88,60.91,60.88,60.9,39596.0,49.5505,49.5749,49.5505,49.5668,39596.0
2018-01-09 14:00:00,60.9,60.92,60.86,60.89,87127.0,49.5668,49.583,49.5342,49.5586,87127.0
2018-01-09 14:05:00,60.89,60.92,60.89,60.92,23722.0,49.5586,49.583,49.5586,49.583,23722.0
2018-01-09 14:10:00,60.91,60.91,60.84,60.86,43927.0,49.5749,49.5749,49.5179,49.5342,43927.0
2018-01-09 14:15:00,60.86,60.86,60.77,60.8,80390.0,49.5342,49.5342,49.4609,49.4854,80390.0
2018-01-09 14:20:00,60.8,60.85,60.8,60.83,25976.0,49.4854,49.5261,49.4854,49.5098,25976.0
2018-01-09 14:25:00,60.83,60.86,60.82,60.84,11824.0,49.5098,49.5342,49.5016,49.5179,11824.0
2018-01-09 14:30:00,60.84,60.84,60.79,60.84,18515.0,49.5179,49.5179,49.4772,49.5179,18515.0
2018-01-09 14:35:00,60.83,60.88,60.82,60.85,66397.0,49.5098,49.5505,49.5016,49.5261,66397.0
2018-01-09 14:40:00,60.86,60.86,60.79,60.8,29410.0,49.5342,49.5342,49.4772,49.4854,29410.0
2018-01-09 14:45:00,60.81,60.88,60.8,60.87,36027.0,49.4935,49.5505,49.4854,49.5423,36027.0
2018-01-09 14:50:00,60.87,60.88,60.76,60.77,30784.0,49.5423,49.5505,49.4528,49.4609,30784.0
2018-01-09 14:55:00,60.76,60.77,60.72,60.74,24417.0,49.4528,49.4609,49.4203,49.4365,24417.0
2018-01-09 15:00:00,60.74,60.77,60.72,60.75,27927.0,49.4365,49.4609,49.4203,49.4447,27927.0
2018-01-09 15:05:00,60.75,60.76,60.72,60.73,48607.0,49.4447,49.4528,49.4203,49.4284,48607.0
2018-01-09 15:10:00,60.72,60.73,60.7,60.73,42603.0,49.4203,49.4284,49.404,49.4284,42603.0
2018-01-09 15:15:00,60.73,60.76,60.72,60.75,98565.0,49.4284,49.4528,49.4203,49.4447,98565.0
2018-01-09 15:20:00,60.75,60.78,60.72,60.73,80643.0,49.4447,49.4691,49.4203,49.4284,80643.0
2018-01-09 15:25:00,60.73,60.73,60.62,60.64,121783.0,49.4284,49.4284,49.3389,49.3551,121783.0
2018-01-09 15:30:00,60.65,60.69,60.62,60.68,102778.0,49.3633,49.3958,49.3389,49.3877,102778.0
2018-01-09 15:35:00,60.68,60.69,60.65,60.66,62500.0,49.3877,49.3958,49.3633,49.3714,62500.0
2018-01-09 15:40:00,60.66,60.67,60.56,60.57,113192.0,49.3714,49.3796,49.29,49.2982,113192.0
2018-01-09 15:45:00,60.57,60.58,60.51,60.56,112189.0,49.2982,49.3063,49.2493,49.29,112189.0
2018-01-09 15:50:00,60.56,60.63,60.55,60.6,215789.0,49.29,49.347,49.2819,49.3226,215789.0
2018-01-09 15:55:00,60.59,60.61,60.48,60.51,356710.0,49.3144,49.3307,49.2249,49.2493,356710.0
2018-01-10 09:30:00,60.68,60.87,60.64,60.86,139562.0,49.3877,49.5423,49.3551,49.5342,139562.0
2018-01-10 09:35:00,60.86,61.09,60.82,61.06,183047.0,49.5342,49.7214,49.5016,49.697,183047.0
2018-01-10 09:40:00,61.06,61.3,61.04,61.29,120992.0,49.697,49.8923,49.6807,49.8842,120992.0
2018-01-10 09:45:00,61.28,61.41,61.16,61.21,172362.0,49.876,49.9818,49.7784,49.8191,172362.0
2018-01-10 09:50:00,61.2,61.28,61.07,61.27,241469.0,49.8109,49.876,49.7051,49.8679,241469.0
2018-01-10 09:55:00,61.28,61.48,61.22,61.48,237464.0,49.876,50.0388,49.8272,50.0388,237464.0
2018-01-10 10:00:00,61.49,61.5,61.33,61.33,124922.0,50.047,50.0551,49.9167,49.9167,124922.0
2018-01-10 10:05:00,61.34,61.42,61.29,61.3,155449.0,49.9249,49.99,49.8842,49.8923,155449.0
2018-01-10 10:10:00,61.29,61.35,61.25,61.34,61405.0,49.8842,49.933,49.8516,49.9249,61405.0
2018-01-10 10:15:00,61.35,61.54,61.35,61.53,81337.0,49.933,50.0877,49.933,50.0795,81337.0
2018-01-10 10:20:00,61.53,61.57,61.48,61.51,154047.0,50.0795,50.1121,50.0388,50.0632,154047.0
2018-01-10 10:25:00,61.51,61.6,61.51,61.55,34503.0,50.0632,50.1365,50.0632,50.0958,34503.0
2018-01-10 10:30:00,61.53,61.65,61.51,61.6,58059.0,50.0795,50.1772,50.0632,50.1365,58059.0
2018-01-10 10:35:00,61.59,61.76,61.59,61.74,76609.0,50.1284,50.2667,50.1284,50.2504,76609.0
2018-01-10 10:40:00,61.75,61.79,61.62,61.64,70571.0,50.2586,50.2911,50.1528,50.169,70571.0
2018-01-10 10:45:00,61.65,61.66,61.55,61.57,66653.0,50.1772,50.1853,50.0958,50.1121,66653.0
2018-01-10 10:50:00,61.57,61.57,61.45,61.47,197334.0,50.1121,50.1121,50.0144,50.0307,197334.0
2018-01-10 10:55:00,61.47,61.51,61.47,61.5,70409.0,50.0307,50.0632,50.0307,50.0551,70409.0
2018-01-10 11:00:00,61.51,61.55,61.49,61.52,127192.0,50.0632,50.0958,50.047,50.0714,127192.0
2018-01-10 11:05:00,61.53,61.66,61.52,61.58,75289.0,50.0795,50.1853,50.0714,50.1202,75289.0
2018-01-10 11:10:00,61.58,61.61,61.56,61.61,29938.0,50.1202,50.1446,50.1039,50.1446,29938.0
2018-01-10 11:15:00,61.62,61.65,61.58,61.63,81870.0,50.1528,50.1772,50.1202,50.1609,81870.0
2018-01-10 11:20:00,61.61,61.67,61.61,61.62,66357.0,50.1446,50.1935,50.1446,50.1528,66357.0
2018-01-10 11:25:00,61.61,61.64,61.57,61.58,67072.0,50.1446,50.169,50.1121,50.1202,67072.0
2018-01-10 11:30:00,61.58,61.72,61.57,61.69,50098.0,50.1202,50.2342,50.1121,50.2097,50098.0
2018-01-10 11:35:00,61.68,61.77,61.66,61.75,72080.0,50.2016,50.2749,50.1853,50.2586,72080.0
2018-01-10 11:40:00,61.75,61.77,61.71,61.73,104226.0,50.2586,50.2749,50.226,50.2423,104226.0
2018-01-10 11:45:00,61.72,61.76,61.68,61.69,80177.0,50.2342,50.2667,50.2016,50.2097,80177.0
2018-01-10 11:50:00,61.69,61.83,61.67,61.79,76637.0,50.2097,50.3237,50.1935,50.2911,76637.0
2018-01-10 11:55:00,61.79,61.81,61.75,61.79,164030.0,50.2911,50.3074,50.2586,50.2911,164030.0
2018-01-10 12:00:00,61.79,61.81,61.74,61.76,306034.0,50.2911,50.3074,50.2504,50.2667,306034.0
2018-01-10 12:05:00,61.76,61.81,61.76,61.77,133218.0,50.2667,50.3074,50.2667,50.2749,133218.0
2018-01-10 12:10:00,61.77,61.84,61.75,61.83,71821.0,50.2749,50.3318,50.2586,50.3237,71821.0
2018-01-10 12:15:00,61.83,61.88,61.82,61.87,53327.0,50.3237,50.3644,50.3155,50.3562,53327.0
2018-01-10 12:20:00,61.87,61.94,61.86,61.93,145623.0,50.3562,50.4132,50.3481,50.4051,145623.0
2018-01-10 12:25:00,61.93,61.94,61.84,61.88,64205.0,50.4051,50.4132,50.3318,50.3644,64205.0
2018-01-10 12:30:00,61.87,61.89,61.85,61.87,22766.0,50.3562,50.3725,50.34,50.3562,22766.0
2018-01-10 12:35:00,61.87,61.89,61.83,61.84,17330.0,50.3562,50.3725,50.3237,50.3318,17330.0
2018-01-10 12:40:00,61.83,61.85,61.79,61.85,87750.0,50.3237,50.34,50.2911,50.34,87750.0
2018-01-10 12:45:00,61.85,61.9,61.83,61.87,19961.0,50.34,50.3807,50.3237,50.3562,19961.0
2018-01-10 12:50:00,61.87,61.96,61.87,61.94,31412.0,50.3562,50.4295,50.3562,50.4132,31412.0
2018-01-10 12:55:00,61.94,62.06,61.93,62.04,55551.0,50.4132,50.5109,50.4051,50.4946,55551.0
2018-01-10 13:00:00,62.03,62.05,61.98,62.01,77168.0,50.4865,50.5027,50.4458,50.4702,77168.0
2018-01-10 13:05:00,62.01,62.03,61.96,62.02,61747.0,50.4702,50.4865,50.4295,50.4783,61747.0
2018-01-10 13:10:00,62.01,62.04,61.98,62.02,92994.0,50.4702,50.4946,50.4458,50.4783,92994.0
2018-01-10 13:15:00,62.03,62.05,61.99,62.05,46872.0,50.4865,50.5027,50.4539,50.5027,46872.0
2018-01-10 13:20:00,62.05,62.05,61.95,61.99,89926.0,50.5027,50.5027,50.4214,50.4539,89926.0
2018-01-10 13:25:00,62.0,62.01,61.97,61.97,88985.0,50.4621,50.4702,50.4376,50.4376,88985.0
2018-01-10 13:30:00,61.97,62.01,61.96,61.99,56730.0,50.4376,50.4702,50.4295,50.4539,56730.0
2018-01-10 13:35:00,61.99,62.0,61.95,61.99,62998.0,50.4539,50.4621,50.4214,50.4539,62998.0
2018-01-10 13:40:00,61.99,61.99,61.96,61.97,29845.0,50.4539,50.4539,50.4295,50.4376,29845.0
2018-01-10 13:45:00,61.97,61.97,61.91,61.92,43814.0,50.4376,50.4376,50.3888,50.3969,43814.0
2018-01-10 13:50:00,61.91,61.92,61.8,61.83,44430.0,50.3888,50.3969,50.2993,50.3237,44430.0
2018-01-10 13:55:00,61.83,61.84,61.71,61.71,39911.0,50.3237,50.3318,50.226,50.226,39911.0
2018-01-10 14:00:00,61.7,61.73,61.67,61.68,43746.0,50.2179,50.2423,50.1935,50.2016,43746.0
2018-01-10 14:05:00,61.69,61.71,61.57,61.6,59392.0,50.2097,50.226,50.1121,50.1365,59392.0
2018-01-10 14:10:00,61.59,61.59,61.5,61.53,65680.0,50.1284,50.1284,50.0551,50.0795,65680.0
2018-01-10 14:15:00,61.53,61.61,61.52,61.55,56492.0,50.0795,50.1446,50.0714,50.0958,56492.0
2018-01-10 14:20:00,61.54,61.55,61.43,61.46,211154.0,50.0877,50.0958,49.9981,50.0225,211154.0
2018-01-10 14:25:00,61.47,61.47,61.41,61.47,64263.0,50.0307,50.0307,49.9818,50.0307,64263.0
2018-01-10 14:30:00,61.46,61.58,61.45,61.53,57500.0,50.0225,50.1202,50.0144,50.0795,57500.0
2018-01-10 14:35:00,61.53,61.55,61.42,61.45,92207.0,50.0795,50.0958,49.99,50.0144,92207.0
2018-01-10 14:40:00,61.46,61.46,61.39,61.41,62183.0,50.0225,50.0225,49.9656,49.9818,62183.0
2018-01-10 14:45:00,61.4,61.46,61.36,61.38,134585.0,49.9737,50.0225,49.9412,49.9574,134585.0
2018-01-10 14:50:00,61.38,61.43,61.26,61.27,145966.0,49.9574,49.9981,49.8598,49.8679,145966.0
2018-01-10 14:55:00,61.26,61.31,61.25,61.28,64055.0,49.8598,49.9005,49.8516,49.876,64055.0
2018-01-10 15:00:00,61.29,61.33,61.28,61.29,57670.0,49.8842,49.9167,49.876,49.8842,57670.0
2018-01-10 15:05:00,61.29,61.38,61.25,61.33,107756.0,49.8842,49.9574,49.8516,49.9167,107756.0
2018-01-10 15:10:00,61.34,61.37,61.2,61.21,145180.0,49.9249,49.9493,49.8109,49.8191,145180.0
2018-01-10 15:15:00,61.2,61.22,61.1,61.13,241012.0,49.8109,49.8272,49.7295,49.754,241012.0
2018-01-10 15:20:00,61.12,61.22,61.1,61.22,115415.0,49.7458,49.8272,49.7295,49.8272,115415.0
2018-01-10 15:25:00,61.22,61.22,61.12,61.16,223274.0,49.8272,49.8272,49.7458,49.7784,223274.0
2018-01-10 15:30:00,61.16,61.26,61.13,61.24,146953.0,49.7784,49.8598,49.754,49.8435,146953.0
2018-01-10 15:35:00,61.24,61.3,61.21,61.26,132376.0,49.8435,49.8923,49.8191,49.8598,132376.0
2018-01-10 15:40:00,61.26,61.27,61.2,61.24,180117.0,49.8598,49.8679,49.8109,49.8435,180117.0
2018-01-10 15:45:00,61.24,61.24,61.16,61.2,182893.0,49.8435,49.8435,49.7784,49.8109,182893.0
2018-01-10 15:50:00,61.2,61.29,61.19,61.28,185709.0,49.8109,49.8842,49.8028,49.876,185709.0
2018-01-10 15:55:00,61.27,61.32,61.25,61.26,321339.0,49.8679,49.9086,49.8516,49.8598,321339.0
2018-01-11 09:30:00,61.64,61.69,61.5,61.6,311788.0,50.169,50.2097,50.0551,50.1365,311788.0
2018-01-11 09:35:00,61.58,61.62,61.55,61.58,115096.0,50.1202,50.1528,50.0958,50.1202,115096.0
2018-01-11 09:40:00,61.58,61.64,61.54,61.64,169782.0,50.1202,50.169,50.0877,50.169,169782.0
2018-01-11 09:45:00,61.64,61.78,61.63,61.77,79028.0,50.169,50.283,50.1609,50.2749,79028.0
2018-01-11 09:50:00,61.78,61.92,61.75,61.91,49983.0,50.283,50.3969,50.2586,50.3888,49983.0
2018-01-11 09:55:00,61.91,61.99,61.86,61.87,110311.0,50.3888,50.4539,50.3481,50.3562,110311.0
2018-01-11 10:00:00,61.86,61.91,61.79,61.83,99654.0,50.3481,50.3888,50.2911,50.3237,99654.0
2018-01-11 10:05:00,61.84,61.87,61.8,61.84,52561.0,50.3318,50.3562,50.2993,50.3318,52561.0
2018-01-11 10:10:00,61.84,61.88,61.75,61.79,90653.0,50.3318,50.3644,50.2586,50.2911,90653.0
2018-01-11 10:15:00,61.79,61.8,61.66,61.68,99172.0,50.2911,50.2993,50.1853,50.2016,99172.0
2018-01-11 10:20:00,61.69,61.79,61.66,61.77,62985.0,50.2097,50.2911,50.1853,50.2749,62985.0
2018-01-11 10:25:00,61.77,61.78,61.71,61.73,126845.0,50.2749,50.283,50.226,50.2423,126845.0
2018-01-11 10:30:00,61.75,61.85,61.74,61.78,75665.0,50.2586,50.34,50.2504,50.283,75665.0
2018-01-11 10:35:00,61.77,61.77,61.71,61.72,82700.0,50.2749,50.2749,50.226,50.2342,82700.0
2018-01-11 10:40:00,61.72,61.76,61.69,61.76,38199.0,50.2342,50.2667,50.2097,50.2667,38199.0
2018-01-11 10:45:00,61.76,61.82,61.75,61.82,63632.0,50.2667,50.3155,50.2586,50.3155,63632.0
2018-01-11 10:50:00,61.82,61.91,61.81,61.9,66630.0,50.3155,50.3888,50.3074,50.3807,66630.0
2018-01-11 10:55:00,61.89,61.94,61.83,61.94,212189.0,50.3725,50.4132,50.3237,50.4132,212189.0
2018-01-11 11:00:00,61.93,62.0,61.92,61.95,82448.0,50.4051,50.4621,50.3969,50.4214,82448.0
2018-01-11 11:05:00,61.96,61.96,61.84,61.88,119429.0,50.4295,50.4295,50.3318,50.3644,119429.0
2018-01-11 11:10:00,61.87,61.88,61.85,61.85,132671.0,50.3562,50.3644,50.34,50.34,132671.0
2018-01-11 11:15:00,61.86,61.95,61.86,61.92,50711.0,50.3481,50.4214,50.3481,50.3969,50711.0
2018-01-11 11:20:00,61.91,61.94,61.9,61.91,68716.0,50.3888,50.4132,50.3807,50.3888,68716.0
2018-01-11 11:25:00,61.92,61.93,61.83,61.84,123656.0,50.3969,50.4051,50.3237,50.3318,123656.0
2018-01-11 11:30:00,61.84,61.85,61.75,61.79,51476.0,50.3318,50.34,50.2586,50.2911,51476.0
2018-01-11 11:35:00,61.79,61.86,61.79,61.86,35073.0,50.2911,50.3481,50.2911,50.3481,35073.0
2018-01-11 11:40:00,61.86,61.86,61.75,61.76,41446.0,50.3481,50.3481,50.2586,50.2667,41446.0
2018-01-11 11:45:00,61.76,61.85,61.75,61.84,74548.0,50.2667,50.34,50.2586,50.3318,74548.0
2018-01-11 11:50:00,61.84,61.87,61.8,61.81,16524.0,50.3318,50.3562,50.2993,50.3074,16524.0
2018-01-11 11:55:00,61.81,61.81,61.74,61.79,72426.0,50.3074,50.3074,50.2504,50.2911,72426.0
2018-01-11 12:00:00,61.78,61.81,61.76,61.8,20799.0,50.283,50.3074,50.2667,50.2993,20799.0
2018-01-11 12:05:00,61.8,61.82,61.78,61.8,14227.0,50.2993,50.3155,50.283,50.2993,14227.0
2018-01-11 12:10:00,61.8,61.92,61.8,61.9,66554.0,50.2993,50.3969,50.2993,50.3807,66554.0
2018-01-11 12:15:00,61.9,61.9,61.85,61.86,43674.0,50.3807,50.3807,50.34,50.3481,43674.0
2018-01-11 12:20:00,61.86,61.93,61.85,61.92,33843.0,50.3481,50.4051,50.34,50.3969,33843.0
2018-01-11 12:25:00,61.92,61.99,61.91,61.99,46248.0,50.3969,50.4539,50.3888,50.4539,46248.0
2018-01-11 12:30:00,61.99,62.02,61.97,62.01,64460.0,50.4539,50.4783,50.4376,50.4702,64460.0
2018-01-11 12:35:00,62.01,62.03,61.97,62.03,68402.0,50.4702,50.4865,50.4376,50.4865,68402.0
2018-01-11 12:40:00,62.03,62.05,61.98,62.0,55009.0,50.4865,50.5027,50.4458,50.4621,55009.0
2018-01-11 12:45:00,61.99,62.02,61.98,62.0,118533.0,50.4539,50.4783,50.4458,50.4621,118533.0
2018-01-11 12:50:00,62.01,62.02,61.99,62.01,115452.0,50.4702,50.4783,50.4539,50.4702,115452.0
2018-01-11 12:55:00,62.01,62.04,61.99,62.04,93322.0,50.4702,50.4946,50.4539,50.4946,93322.0
2018-01-11 13:00:00,62.04,62.08,61.99,62.0,215662.0,50.4946,50.5272,50.4539,50.4621,215662.0
2018-01-11 13:05:00,61.99,61.99,61.92,61.95,94142.0,50.4539,50.4539,50.3969,50.4214,94142.0
2018-01-11 13:10:00,61.95,62.0,61.94,61.95,42522.0,50.4214,50.4621,50.4132,50.4214,42522.0
2018-01-11 13:15:00,61.95,61.97,61.92,61.94,69525.0,50.4214,50.4376,50.3969,50.4132,69525.0
2018-01-11 13:20:00,61.94,61.94,61.9,61.92,45015.0,50.4132,50.4132,50.3807,50.3969,45015.0
2018-01-11 13:25:00,61.91,61.92,61.85,61.89,49379.0,50.3888,50.3969,50.34,50.3725,49379.0
2018-01-11 13:30:00,61.89,61.95,61.87,61.95,41351.0,50.3725,50.4214,50.3562,50.4214,41351.0
2018-01-11 13:35:00,61.95,61.95,61.91,61.95,25176.0,50.4214,50.4214,50.3888,50.4214,25176.0
2018-01-11 13:40:00,61.95,61.95,61.89,61.9,33866.0,50.4214,50.4214,50.3725,50.3807,33866.0
2018-01-11 13:45:00,61.91,61.94,61.88,61.92,37033.0,50.3888,50.4132,50.3644,50.3969,37033.0
2018-01-11 13:50:00,61.92,61.93,61.9,61.93,39072.0,50.3969,50.4051,50.3807,50.4051,39072.0
2018-01-11 13:55:00,61.93,61.93,61.89,61.9,21731.0,50.4051,50.4051,50.3725,50.3807,21731.0
2018-01-11 14:00:00,61.9,61.93,61.88,61.9,43038.0,50.3807,50.4051,50.3644,50.3807,43038.0
2018-01-11 14:05:00,61.9,61.91,61.85,61.86,149926.0,50.3807,50.3888,50.34,50.3481,149926.0
2018-01-11 14:10:00,61.85,61.86,61.78,61.79,407955.0,50.34,50.3481,50.283,50.2911,407955.0
2018-01-11 14:15:00,61.78,61.8,61.75,61.78,38396.0,50.283,50.2993,50.2586,50.283,38396.0
2018-01-11 14:20:00,61.78,61.9,61.78,61.89,37409.0,50.283,50.3807,50.283,50.3725,37409.0
2018-01-11 14:25:00,61.89,61.96,61.89,61.96,43225.0,50.3725,50.4295,50.3725,50.4295,43225.0
2018-01-11 14:30:00,61.96,61.97,61.94,61.96,32909.0,50.4295,50.4376,50.4132,50.4295,32909.0
2018-01-11 14:35:00,61.96,61.97,61.94,61.95,23586.0,50.4295,50.4376,50.4132,50.4214,23586.0
2018-01-11 14:40:00,61.95,62.04,61.94,62.03,106445.0,50.4214,50.4946,50.4132,50.4865,106445.0
2018-01-11 14:45:00,62.02,62.06,62.0,62.04,61770.0,50.4783,50.5109,50.4621,50.4946,61770.0
2018-01-11 14:50:00,62.04,62.09,62.03,62.09,78930.0,50.4946,50.5353,50.4865,50.5353,78930.0
2018-01-11 14:55:00,62.09,62.18,62.09,62.15,67953.0,50.5353,50.6086,50.5353,50.5841,67953.0
2018-01-11 15:00:00,62.14,62.2,62.11,62.16,35481.0,50.576,50.6248,50.5516,50.5923,35481.0
2018-01-11 15:05:00,62.16,62.18,62.13,62.15,103644.0,50.5923,50.6086,50.5679,50.5841,103644.0
2018-01-11 15:10:00,62.15,62.17,62.13,62.17,40723.0,50.5841,50.6004,50.5679,50.6004,40723.0
2018-01-11 15:15:00,62.17,62.21,62.16,62.19,51529.0,50.6004,50.633,50.5923,50.6167,51529.0
2018-01-11 15:20:00,62.2,62.22,62.16,62.21,79807.0,50.6248,50.6411,50.5923,50.633,79807.0
2018-01-11 15:25:00,62.21,62.21,62.15,62.18,57695.0,50.633,50.633,50.5841,50.6086,57695.0
2018-01-11 15:30:00,62.18,62.2,62.12,62.15,134303.0,50.6086,50.6248,50.5597,50.5841,134303.0
2018-01-11 15:35:00,62.14,62.19,62.13,62.16,214437.0,50.576,50.6167,50.5679,50.5923,214437.0
2018-01-11 15:40:00,62.16,62.16,62.07,62.13,183917.0,50.5923,50.5923,50.519,50.5679,183917.0
2018-01-11 15:45:00,62.12,62.13,62.08,62.09,122945.0,50.5597,50.5679,50.5272,50.5353,122945.0
2018-01-11 15:50:00,62.09,62.24,62.09,62.22,177071.0,50.5353,50.6574,50.5353,50.6411,177071.0
2018-01-11 15:55:00,62.22,62.23,62.16,62.23,342964.0,50.6411,50.6492,50.5923,50.6492,342964.0
2018-01-12 09:30:00,62.62,62.96,62.45,62.57,246344.0,50.9667,51.2434,50.8283,50.926,246344.0
2018-01-12 09:35:00,62.57,62.65,62.21,62.23,180684.0,50.926,50.9911,50.633,50.6492,180684.0
2018-01-12 09:40:00,62.23,62.37,62.19,62.32,76560.0,50.6492,50.7632,50.6167,50.7225,76560.0
2018-01-12 09:45:00,62.33,62.52,62.32,62.52,111119.0,50.7306,50.8853,50.7225,50.8853,111119.0
2018-01-12 09:50:00,62.52,62.55,62.45,62.49,88292.0,50.8853,50.9097,50.8283,50.8609,88292.0
2018-01-12 09:55:00,62.49,62.55,62.45,62.55,77038.0,50.8609,50.9097,50.8283,50.9097,77038.0
2018-01-12 10:00:00,62.54,62.59,62.47,62.49,145010.0,50.9016,50.9423,50.8446,50.8609,145010.0
2018-01-12 10:05:00,62.49,62.53,62.45,62.51,86333.0,50.8609,50.8934,50.8283,50.8771,86333.0
2018-01-12 10:10:00,62.51,62.64,62.5,62.61,132470.0,50.8771,50.9829,50.869,50.9585,132470.0
2018-01-12 10:15:00,62.6,62.68,62.58,62.67,73466.0,50.9504,51.0155,50.9341,51.0074,73466.0
2018-01-12 10:20:00,62.67,62.67,62.51,62.51,43176.0,51.0074,51.0074,50.8771,50.8771,43176.0
2018-01-12 10:25:00,62.52,62.57,62.5,62.56,23793.0,50.8853,50.926,50.869,50.9178,23793.0
2018-01-12 10:30:00,62.55,62.68,62.54,62.68,147864.0,50.9097,51.0155,50.9016,51.0155,147864.0
2018-01-12 10:35:00,62.67,62.68,62.56,62.63,69554.0,51.0074,51.0155,50.9178,50.9748,69554.0
2018-01-12 10:40:00,62.62,62.68,62.6,62.66,47477.0,50.9667,51.0155,50.9504,50.9992,47477.0
2018-01-12 10:45:00,62.65,62.67,62.58,62.61,38704.0,50.9911,51.0074,50.9341,50.9585,38704.0
2018-01-12 10:50:00,62.62,62.78,62.6,62.76,67696.0,50.9667,51.0969,50.9504,51.0806,67696.0
2018-01-12 10:55:00,62.76,62.77,62.7,62.76,41377.0,51.0806,51.0888,51.0318,51.0806,41377.0
2018-01-12 11:00:00,62.76,62.79,62.72,62.76,68882.0,51.0806,51.105,51.0481,51.0806,68882.0
2018-01-12 11:05:00,62.76,62.8,62.7,62.72,50007.0,51.0806,51.1132,51.0318,51.0481,50007.0
2018-01-12 11:10:00,62.71,62.74,62.59,62.59,32147.0,51.0399,51.0643,50.9423,50.9423,32147.0
2018-01-12 11:15:00,62.6,62.67,62.59,62.64,81088.0,50.9504,51.0074,50.9423,50.9829,81088.0
2018-01-12 11:20:00,62.64,62.74,62.63,62.74,42301.0,50.9829,51.0643,50.9748,51.0643,42301.0
2018-01-12 11:25:00,62.74,62.81,62.73,62.78,63671.0,51.0643,51.1213,51.0562,51.0969,63671.0
2018-01-12 11:30:00,62.79,62.81,62.73,62.74,25303.0,51.105,51.1213,51.0562,51.0643,25303.0
2018-01-12 11:35:00,62.74,62.78,62.68,62.76,42394.0,51.0643,51.0969,51.0155,51.0806,42394.0
2018-01-12 11:40:00,62.76,62.76,62.69,62.7,21907.0,51.0806,51.0806,51.0236,51.0318,21907.0
2018-01-12 11:45:00,62.7,62.73,62.67,62.7,44191.0,51.0318,51.0562,51.0074,51.0318,44191.0
2018-01-12 11:50:00,62.7,62.76,62.69,62.71,37726.0,51.0318,51.0806,51.0236,51.0399,37726.0
2018-01-12 11:55:00,62.71,62.78,62.68,62.77,83903.0,51.0399,51.0969,51.0155,51.0888,83903.0
2018-01-12 12:00:00,62.78,62.78,62.68,62.7,26956.0,51.0969,51.0969,51.0155,51.0318,26956.0
2018-01-12 12:05:00,62.71,62.72,62.67,62.69,19286.0,51.0399,51.0481,51.0074,51.0236,19286.0
2018-01-12 12:10:00,62.68,62.69,62.65,62.66,21078.0,51.0155,51.0236,50.9911,50.9992,21078.0
2018-01-12 12:15:00,62.66,62.71,62.65,62.71,46280.0,50.9992,51.0399,50.9911,51.0399,46280.0
2018-01-12 12:20:00,62.7,62.73,62.66,62.7,20515.0,51.0318,51.0562,50.9992,51.0318,20515.0
2018-01-12 12:25:00,62.7,62.71,62.66,62.67,21946.0,51.0318,51.0399,50.9992,51.0074,21946.0
2018-01-12 12:30:00,62.67,62.68,62.64,62.65,16026.0,51.0074,51.0155,50.9829,50.9911,16026.0
2018-01-12 12:35:00,62.64,62.66,62.63,62.64,11222.0,50.9829,50.9992,50.9748,50.9829,11222.0
2018-01-12 12:40:00,62.63,62.63,62.56,62.57,18636.0,50.9748,50.9748,50.9178,50.926,18636.0
2018-01-12 12:45:00,62.57,62.59,62.55,62.57,7768.0,50.926,50.9423,50.9097,50.926,7768.0
2018-01-12 12:50:00,62.56,62.6,62.54,62.59,90117.0,50.9178,50.9504,50.9016,50.9423,90117.0
2018-01-12 12:55:00,62.59,62.61,62.56,62.58,41208.0,50.9423,50.9585,50.9178,50.9341,41208.0
2018-01-12 13:00:00,62.58,62.64,62.58,62.62,29781.0,50.9341,50.9829,50.9341,50.9667,29781.0
2018-01-12 13:05:00,62.62,62.62,62.52,62.53,34754.0,50.9667,50.9667,50.8853,50.8934,34754.0
2018-01-12 13:10:00,62.54,62.55,62.51,62.55,10967.0,50.9016,50.9097,50.8771,50.9097,10967.0
2018-01-12 13:15:00,62.54,62.59,62.51,62.57,34330.0,50.9016,50.9423,50.8771,50.926,34330.0
2018-01-12 13:20:00,62.57,62.6,62.57,62.57,18057.0,50.926,50.9504,50.926,50.926,18057.0
2018-01-12 13:25:00,62.58,62.59,62.55,62.57,10302.0,50.9341,50.9423,50.9097,50.926,10302.0
2018-01-12 13:30:00,62.56,62.59,62.55,62.57,104926.0,50.9178,50.9423,50.9097,50.926,104926.0
2018-01-12 13:35:00,62.57,62.59,62.56,62.58,19780.0,50.926,50.9423,50.9178,50.9341,19780.0
2018-01-12 13:40:00,62.58,62.65,62.58,62.61,63394.0,50.9341,50.9911,50.9341,50.9585,63394.0
2018-01-12 13:45:00,62.61,62.64,62.6,62.62,23205.0,50.9585,50.9829,50.9504,50.9667,23205.0
2018-01-12 13:50:00,62.61,62.66,62.57,62.59,35791.0,50.9585,50.9992,50.926,50.9423,35791.0
2018-01-12 13:55:00,62.59,62.59,62.54,62.55,24810.0,50.9423,50.9423,50.9016,50.9097,24810.0
2018-01-12 14:00:00,62.55,62.56,62.51,62.53,52143.0,50.9097,50.9178,50.8771,50.8934,52143.0
2018-01-12 14:05:00,62.54,62.56,62.52,62.53,43309.0,50.9016,50.9178,50.8853,50.8934,43309.0
2018-01-12 14:10:00,62.53,62.56,62.51,62.55,79307.0,50.8934,50.9178,50.8771,50.9097,79307.0
2018-01-12 14:15:00,62.55,62.58,62.51,62.55,75241.0,50.9097,50.9341,50.8771,50.9097,75241.0
2018-01-12 14:20:00,62.55,62.56,62.5,62.51,16103.0,50.9097,50.9178,50.869,50.8771,16103.0
2018-01-12 14:25:00,62.5,62.55,62.48,62.52,84060.0,50.869,50.9097,50.8527,50.8853,84060.0
2018-01-12 14:30:00,62.53,62.55,62.46,62.46,41266.0,50.8934,50.9097,50.8364,50.8364,41266.0
2018-01-12 14:35:00,62.47,62.47,62.39,62.4,27570.0,50.8446,50.8446,50.7795,50.7876,27570.0
2018-01-12 14:40:00,62.39,62.44,62.34,62.4,143118.0,50.7795,50.8202,50.7388,50.7876,143118.0
2018-01-12 14:45:00,62.41,62.41,62.35,62.4,29550.0,50.7958,50.7958,50.7469,50.7876,29550.0
2018-01-12 14:50:00,62.4,62.41,62.38,62.4,29136.0,50.7876,50.7958,50.7713,50.7876,29136.0
2018-01-12 14:55:00,62.4,62.45,62.39,62.43,60847.0,50.7876,50.8283,50.7795,50.812,60847.0
2018-01-12 15:00:00,62.43,62.5,62.43,62.49,146242.0,50.812,50.869,50.812,50.8609,146242.0
2018-01-12 15:05:00,62.5,62.51,62.47,62.47,58684.0,50.869,50.8771,50.8446,50.8446,58684.0
2018-01-12 15:10:00,62.47,62.48,62.39,62.4,94779.0,50.8446,50.8527,50.7795,50.7876,94779.0
2018-01-12 15:15:00,62.4,62.4,62.36,62.37,61896.0,50.7876,50.7876,50.7551,50.7632,61896.0
2018-01-12 15:20:00,62.37,62.38,62.33,62.35,45795.0,50.7632,50.7713,50.7306,50.7469,45795.0
2018-01-12 15:25:00,62.34,62.39,62.34,62.36,91929.0,50.7388,50.7795,50.7388,50.7551,91929.0
2018-01-12 15:30:00,62.37,62.41,62.33,62.37,149267.0,50.7632,50.7958,50.7306,50.7632,149267.0
2018-01-12 15:35:00,62.36,62.43,62.35,62.42,108456.0,50.7551,50.812,50.7469,50.8039,108456.0
2018-01-12 15:40:00,62.42,62.48,62.4,62.47,142752.0,50.8039,50.8527,50.7876,50.8446,142752.0
2018-01-12 15:45:00,62.48,62.55,62.48,62.53,121719.0,50.8527,50.9097,50.8527,50.8934,121719.0
2018-01-12 15:50:00,62.53,62.56,62.51,62.54,261223.0,50.8934,50.9178,50.8771,50.9016,261223.0
2018-01-12 15:55:00,62.54,62.59,62.53,62.59,397326.0,50.9016,50.9423,50.8934,50.9423,397326.0
2018-01-16 09:30:00,62.93,63.15,62.86,62.88,247635.0,51.219,51.398,51.162,51.1783,247635.0
2018-01-16 09:35:00,62.89,62.93,62.77,62.86,310974.0,51.1864,51.219,51.0888,51.162,310974.0
2018-01-16 09:40:00,62.86,62.91,62.75,62.76,349235.0,51.162,51.2027,51.0725,51.0806,349235.0
2018-01-16 09:45:00,62.76,62.79,62.66,62.68,136929.0,51.0806,51.105,50.9992,51.0155,136929.0
2018-01-16 09:50:00,62.71,62.77,62.7,62.77,169496.0,51.0399,51.0888,51.0318,51.0888,169496.0
2018-01-16 09:55:00,62.78,62.82,62.71,62.77,68227.0,51.0969,51.1295,51.0399,51.0888,68227.0
2018-01-16 10:00:00,62.76,62.77,62.68,62.71,68283.0,51.0806,51.0888,51.0155,51.0399,68283.0
2018-01-16 10:05:00,62.71,62.78,62.69,62.75,68402.0,51.0399,51.0969,51.0236,51.0725,68402.0
2018-01-16 10:10:00,62.75,62.84,62.75,62.8,211586.0,51.0725,51.1457,51.0725,51.1132,211586.0
2018-01-16 10:15:00,62.79,62.88,62.78,62.87,76719.0,51.105,51.1783,51.0969,51.1701,76719.0
2018-01-16 10:20:00,62.88,62.96,62.86,62.89,113731.0,51.1783,51.2434,51.162,51.1864,113731.0
2018-01-16 10:25:00,62.89,62.96,62.84,62.87,62692.0,51.1864,51.2434,51.1457,51.1701,62692.0
2018-01-16 10:30:00,62.87,62.87,62.78,62.78,42290.0,51.1701,51.1701,51.0969,51.0969,42290.0
2018-01-16 10:35:00,62.77,62.77,62.64,62.73,47286.0,51.0888,51.0888,50.9829,51.0562,47286.0
2018-01-16 10:40:00,62.73,62.8,62.66,62.79,47162.0,51.0562,51.1132,50.9992,51.105,47162.0
2018-01-16 10:45:00,62.79,62.88,62.79,62.87,52692.0,51.105,51.1783,51.105,51.1701,52692.0
2018-01-16 10:50:00,62.87,62.88,62.77,62.8,40298.0,51.1701,51.1783,51.0888,51.1132,40298.0
2018-01-16 10:55:00,62.8,62.87,62.74,62.76,77624.0,51.1132,51.1701,51.0643,51.0806,77624.0
2018-01-16 11:00:00,62.76,62.79,62.67,62.78,76877.0,51.0806,51.105,51.0074,51.0969,76877.0
2018-01-16 11:05:00,62.78,62.8,62.64,62.64,90414.0,51.0969,51.1132,50.9829,50.9829,90414.0
2018-01-16 11:10:00,62.64,62.72,62.64,62.67,17588.0,50.9829,51.0481,50.9829,51.0074,17588.0
2018-01-16 11:15:00,62.67,62.73,62.6,62.72,33106.0,51.0074,51.0562,50.9504,51.0481,33106.0
2018-01-16 11:20:00,62.72,62.8,62.71,62.78,29677.0,51.0481,51.1132,51.0399,51.0969,29677.0
2018-01-16 11:25:00,62.8,62.92,62.77,62.91,17356.0,51.1132,51.2108,51.0888,51.2027,17356.0
2018-01-16 11:30:00,62.9,62.96,62.87,62.91,65453.0,51.1946,51.2434,51.1701,51.2027,65453.0
2018-01-16 11:35:00,62.9,62.9,62.81,62.88,105102.0,51.1946,51.1946,51.1213,51.1783,105102.0
2018-01-16 11:40:00,62.88,62.89,62.73,62.73,48283.0,51.1783,51.1864,51.0562,51.0562,48283.0
2018-01-16 11:45:00,62.73,62.8,62.64,62.78,60763.0,51.0562,51.1132,50.9829,51.0969,60763.0
2018-01-16 11:50:00,62.77,62.78,62.63,62.66,64478.0,51.0888,51.0969,50.9748,50.9992,64478.0
2018-01-16 11:55:00,62.66,62.71,62.63,62.69,38494.0,50.9992,51.0399,50.9748,51.0236,38494.0
2018-01-16 12:00:00,62.69,62.71,62.67,62.68,15310.0,51.0236,51.0399,51.0074,51.0155,15310.0
2018-01-16 12:05:00,62.69,62.74,62.67,62.69,13836.0,51.0236,51.0643,51.0074,51.0236,13836.0
2018-01-16 12:10:00,62.7,62.73,62.68,62.71,10480.0,51.0318,51.0562,51.0155,51.0399,10480.0
2018-01-16 12:15:00,62.71,62.71,62.65,62.65,35155.0,51.0399,51.0399,50.9911,50.9911,35155.0
2018-01-16 12:20:00,62.64,62.65,62.59,62.6,29146.0,50.9829,50.9911,50.9423,50.9504,29146.0
2018-01-16 12:25:00,62.59,62.62,62.55,62.58,21176.0,50.9423,50.9667,50.9097,50.9341,21176.0
2018-01-16 12:30:00,62.59,62.59,62.5,62.51,36519.0,50.9423,50.9423,50.869,50.8771,36519.0
2018-01-16 12:35:00,62.5,62.59,62.5,62.58,58046.0,50.869,50.9423,50.869,50.9341,58046.0
2018-01-16 12:40:00,62.59,62.61,62.51,62.52,46612.0,50.9423,50.9585,50.8771,50.8853,46612.0
2018-01-16 12:45:00,62.51,62.53,62.47,62.53,23439.0,50.8771,50.8934,50.8446,50.8934,23439.0
2018-01-16 12:50:00,62.53,62.54,62.41,62.46,69066.0,50.8934,50.9016,50.7958,50.8364,69066.0
2018-01-16 12:55:00,62.46,62.5,62.43,62.47,23513.0,50.8364,50.869,50.812,50.8446,23513.0
2018-01-16 13:00:00,62.47,62.51,62.45,62.49,25936.0,50.8446,50.8771,50.8283,50.8609,25936.0
2018-01-16 13:05:00,62.49,62.59,62.47,62.56,30588.0,50.8609,50.9423,50.8446,50.9178,30588.0
2018-01-16 13:10:00,62.56,62.57,62.5,62.55,31086.0,50.9178,50.926,50.869,50.9097,31086.0
2018-01-16 13:15:00,62.54,62.58,62.53,62.57,25553.0,50.9016,50.9341,50.8934,50.926,25553.0
2018-01-16 13:20:00,62.58,62.59,62.46,62.46,36805.0,50.9341,50.9423,50.8364,50.8364,36805.0
2018-01-16 13:25:00,62.46,62.57,62.45,62.55,88204.0,50.8364,50.926,50.8283,50.9097,88204.0
2018-01-16 13:30:00,62.55,62.64,62.53,62.6,181074.0,50.9097,50.9829,50.8934,50.9504,181074.0
2018-01-16 13:35:00,62.61,62.62,62.57,62.62,148698.0,50.9585,50.9667,50.926,50.9667,148698.0
2018-01-16 13:40:00,62.62,62.64,62.6,62.62,42060.0,50.9667,50.9829,50.9504,50.9667,42060.0
2018-01-16 13:45:00,62.62,62.65,62.59,62.6,100143.0,50.9667,50.9911,50.9423,50.9504,100143.0
2018-01-16 13:50:00,62.6,62.61,62.46,62.46,83527.0,50.9504,50.9585,50.8364,50.8364,83527.0
2018-01-16 13:55:00,62.46,62.49,62.41,62.44,63627.0,50.8364,50.8609,50.7958,50.8202,63627.0
2018-01-16 14:00:00,62.45,62.48,62.37,62.38,38901.0,50.8283,50.8527,50.7632,50.7713,38901.0
2018-01-16 14:05:00,62.39,62.41,62.34,62.34,117012.0,50.7795,50.7958,50.7388,50.7388,117012.0
2018-01-16 14:10:00,62.34,62.36,62.3,62.3,93815.0,50.7388,50.7551,50.7062,50.7062,93815.0
2018-01-16 14:15:00,62.31,62.34,62.21,62.27,74004.0,50.7144,50.7388,50.633,50.6818,74004.0
2018-01-16 14:20:00,62.27,62.29,62.1,62.2,71506.0,50.6818,50.6981,50.5434,50.6248,71506.0
2018-01-16 14:25:00,62.2,62.23,62.09,62.1,29895.0,50.6248,50.6492,50.5353,50.5434,29895.0
2018-01-16 14:30:00,62.1,62.26,62.09,62.16,63853.0,50.5434,50.6737,50.5353,50.5923,63853.0
2018-01-16 14:35:00,62.17,62.18,62.01,62.01,35465.0,50.6004,50.6086,50.4702,50.4702,35465.0
2018-01-16 14:40:00,62.01,62.06,61.85,61.85,164337.0,50.4702,50.5109,50.34,50.34,164337.0
2018-01-16 14:45:00,61.86,61.9,61.74,61.8,332376.0,50.3481,50.3807,50.2504,50.2993,332376.0
2018-01-16 14:50:00,61.8,61.93,61.8,61.89,158064.0,50.2993,50.4051,50.2993,50.3725,158064.0
2018-01-16 14:55:00,61.89,62.06,61.89,62.01,105371.0,50.3725,50.5109,50.3725,50.4702,105371.0
2018-01-16 15:00:00,62.01,62.2,62.01,62.2,78149.0,50.4702,50.6248,50.4702,50.6248,78149.0
2018-01-16 15:05:00,62.2,62.25,62.14,62.24,38746.0,50.6248,50.6655,50.576,50.6574,38746.0
2018-01-16 15:10:00,62.24,62.25,62.13,62.13,41409.0,50.6574,50.6655,50.5679,50.5679,41409.0
2018-01-16 15:15:00,62.12,62.18,62.07,62.16,75722.0,50.5597,50.6086,50.519,50.5923,75722.0
2018-01-16 15:20:00,62.17,62.26,62.12,62.16,186005.0,50.6004,50.6737,50.5597,50.5923,186005.0
2018-01-16 15:25:00,62.16,62.21,62.1,62.19,95503.0,50.5923,50.633,50.5434,50.6167,95503.0
2018-01-16 15:30:00,62.18,62.18,62.11,62.14,125647.0,50.6086,50.6086,50.5516,50.576,125647.0
2018-01-16 15:35:00,62.14,62.18,62.13,62.14,186143.0,50.576,50.6086,50.5679,50.576,186143.0
2018-01-16 15:40:00,62.14,62.18,62.09,62.13,196836.0,50.576,50.6086,50.5353,50.5679,196836.0
2018-01-16 15:45:00,62.13,62.13,62.06,62.12,170216.0,50.5679,50.5679,50.5109,50.5597,170216.0
2018-01-16 15:50:00,62.13,62.14,62.08,62.08,126595.0,50.5679,50.576,50.5272,50.5272,126595.0
2018-01-16 15:55:00,62.08,62.09,62.0,62.01,735967.0,50.5272,50.5353,50.4621,50.4702,735967.0
2018-01-17 09:30:00,62.21,62.29,61.93,61.93,190398.0,50.633,50.6981,50.4051,50.4051,190398.0
2018-01-17 09:35:00,61.92,62.08,61.82,62.05,108684.0,50.3969,50.5272,50.3155,50.5027,108684.0
2018-01-17 09:40:00,62.05,62.09,61.8,61.87,113269.0,50.5027,50.5353,50.2993,50.3562,113269.0
2018-01-17 09:45:00,61.86,61.87,61.64,61.74,169986.0,50.3481,50.3562,50.169,50.2504,169986.0
2018-01-17 09:50:00,61.74,61.75,61.59,61.59,271562.0,50.2504,50.2586,50.1284,50.1284,271562.0
2018-01-17 09:55:00,61.6,61.6,61.48,61.53,222111.0,50.1365,50.1365,50.0388,50.0795,222111.0
2018-01-17 10:00:00,61.53,61.69,61.52,61.67,166963.0,50.0795,50.2097,50.0714,50.1935,166963.0
2018-01-17 10:05:00,61.67,61.79,61.63,61.78,102794.0,50.1935,50.2911,50.1609,50.283,102794.0
2018-01-17 10:10:00,61.78,61.86,61.78,61.79,86439.0,50.283,50.3481,50.283,50.2911,86439.0
2018-01-17 10:15:00,61.79,61.86,61.63,61.64,57391.0,50.2911,50.3481,50.1609,50.169,57391.0
2018-01-17 10:20:00,61.65,61.7,61.62,61.66,44498.0,50.1772,50.2179,50.1528,50.1853,44498.0
2018-01-17 10:25:00,61.66,61.72,61.62,61.7,59010.0,50.1853,50.2342,50.1528,50.2179,59010.0
2018-01-17 10:30:00,61.71,61.95,61.71,61.94,41495.0,50.226,50.4214,50.226,50.4132,41495.0
2018-01-17 10:35:00,61.93,61.95,61.81,61.81,110660.0,50.4051,50.4214,50.3074,50.3074,110660.0
2018-01-17 10:40:00,61.8,61.8,61.73,61.73,120441.0,50.2993,50.2993,50.2423,50.2423,120441.0
2018-01-17 10:45:00,61.75,61.88,61.74,61.86,80521.0,50.2586,50.3644,50.2504,50.3481,80521.0
2018-01-17 10:50:00,61.85,61.85,61.75,61.75,92761.0,50.34,50.34,50.2586,50.2586,92761.0
2018-01-17 10:55:00,61.75,61.85,61.71,61.8,58133.0,50.2586,50.34,50.226,50.2993,58133.0
2018-01-17 11:00:00,61.79,61.82,61.7,61.72,22611.0,50.2911,50.3155,50.2179,50.2342,22611.0
2018-01-17 11:05:00,61.71,61.83,61.68,61.83,49755.0,50.226,50.3237,50.2016,50.3237,49755.0
2018-01-17 11:10:00,61.83,61.88,61.8,61.88,40679.0,50.3237,50.3644,50.2993,50.3644,40679.0
2018-01-17 11:15:00,61.87,61.93,61.84,61.89,81632.0,50.3562,50.4051,50.3318,50.3725,81632.0
2018-01-17 11:20:00,61.91,61.93,61.88,61.9,63572.0,50.3888,50.4051,50.3644,50.3807,63572.0
2018-01-17 11:25:00,61.9,61.96,61.88,61.89,58441.0,50.3807,50.4295,50.3644,50.3725,58441.0
2018-01-17 11:30:00,61.9,61.99,61.89,61.98,42073.0,50.3807,50.4539,50.3725,50.4458,42073.0
2018-01-17 11:35:00,61.98,61.98,61.92,61.98,63328.0,50.4458,50.4458,50.3969,50.4458,63328.0
2018-01-17 11:40:00,61.98,62.02,61.94,61.95,62891.0,50.4458,50.4783,50.4132,50.4214,62891.0
2018-01-17 11:45:00,61.94,62.05,61.93,62.05,33104.0,50.4132,50.5027,50.4051,50.5027,33104.0
2018-01-17 11:50:00,62.05,62.12,62.04,62.11,52291.0,50.5027,50.5597,50.4946,50.5516,52291.0
2018-01-17 11:55:00,62.13,62.13,62.03,62.07,46882.0,50.5679,50.5679,50.4865,50.519,46882.0
2018-01-17 12:00:00,62.07,62.13,62.06,62.11,15516.0,50.519,50.5679,50.5109,50.5516,15516.0
2018-01-17 12:05:00,62.11,62.21,62.11,62.21,42277.0,50.5516,50.633,50.5516,50.633,42277.0
2018-01-17 12:10:00,62.21,62.21,62.13,62.2,70115.0,50.633,50.633,50.5679,50.6248,70115.0
2018-01-17 12:15:00,62.2,62.24,62.17,62.23,53922.0,50.6248,50.6574,50.6004,50.6492,53922.0
2018-01-17 12:20:00,62.24,62.26,62.17,62.18,45543.0,50.6574,50.6737,50.6004,50.6086,45543.0
2018-01-17 12:25:00,62.19,62.22,62.15,62.17,40530.0,50.6167,50.6411,50.5841,50.6004,40530.0
2018-01-17 12:30:00,62.18,62.2,62.1,62.1,73976.0,50.6086,50.6248,50.5434,50.5434,73976.0
2018-01-17 12:35:00,62.1,62.11,62.05,62.06,16522.0,50.5434,50.5516,50.5027,50.5109,16522.0
2018-01-17 12:40:00,62.06,62.07,62.03,62.07,20474.0,50.5109,50.519,50.4865,50.519,20474.0
2018-01-17 12:45:00,62.07,62.13,62.05,62.1,13663.0,50.519,50.5679,50.5027,50.5434,13663.0
2018-01-17 12:50:00,62.11,62.12,62.06,62.08,26954.0,50.5516,50.5597,50.5109,50.5272,26954.0
2018-01-17 12:55:00,62.08,62.13,62.07,62.1,48234.0,50.5272,50.5679,50.519,50.5434,48234.0
2018-01-17 13:00:00,62.1,62.13,62.07,62.09,100752.0,50.5434,50.5679,50.519,50.5353,100752.0
2018-01-17 13:05:00,62.09,62.09,61.94,61.95,46505.0,50.5353,50.5353,50.4132,50.4214,46505.0
2018-01-17 13:10:00,61.93,62.03,61.9,62.03,41915.0,50.4051,50.4865,50.3807,50.4865,41915.0
2018-01-17 13:15:00,62.02,62.05,61.96,61.96,16994.0,50.4783,50.5027,50.4295,50.4295,16994.0
2018-01-17 13:20:00,61.97,62.06,61.97,62.05,20198.0,50.4376,50.5109,50.4376,50.5027,20198.0
2018-01-17 13:25:00,62.06,62.06,62.0,62.01,22804.0,50.5109,50.5109,50.4621,50.4702,22804.0
2018-01-17 13:30:00,62.02,62.08,62.02,62.07,11580.0,50.4783,50.5272,50.4783,50.519,11580.0
2018-01-17 13:35:00,62.08,62.09,62.04,62.09,22685.0,50.5272,50.5353,50.4946,50.5353,22685.0
2018-01-17 13:40:00,62.09,62.1,61.99,62.01,26942.0,50.5353,50.5434,50.4539,50.4702,26942.0
2018-01-17 13:45:00,62.02,62.06,62.01,62.04,17623.0,50.4783,50.5109,50.4702,50.4946,17623.0
2018-01-17 13:50:00,62.04,62.13,62.03,62.12,44460.0,50.4946,50.5679,50.4865,50.5597,44460.0
2018-01-17 13:55:00,62.12,62.14,62.08,62.09,23829.0,50.5597,50.576,50.5272,50.5353,23829.0
2018-01-17 14:00:00,62.09,62.2,62.09,62.18,44413.0,50.5353,50.6248,50.5353,50.6086,44413.0
2018-01-17 14:05:00,62.19,62.21,62.13,62.17,43432.0,50.6167,50.633,50.5679,50.6004,43432.0
2018-01-17 14:10:00,62.17,62.24,62.17,62.21,44017.0,50.6004,50.6574,50.6004,50.633,44017.0
2018-01-17 14:15:00,62.22,62.24,62.17,62.23,15153.0,50.6411,50.6574,50.6004,50.6492,15153.0
2018-01-17 14:20:00,62.23,62.3,62.23,62.27,26058.0,50.6492,50.7062,50.6492,50.6818,26058.0
2018-01-17 14:25:00,62.27,62.28,62.21,62.24,13954.0,50.6818,50.6899,50.633,50.6574,13954.0
2018-01-17 14:30:00,62.24,62.31,62.22,62.3,49879.0,50.6574,50.7144,50.6411,50.7062,49879.0
2018-01-17 14:35:00,62.3,62.35,62.3,62.31,38235.0,50.7062,50.7469,50.7062,50.7144,38235.0
2018-01-17 14:40:00,62.31,62.36,62.31,62.34,21249.0,50.7144,50.7551,50.7144,50.7388,21249.0
2018-01-17 14:45:00,62.35,62.44,62.35,62.43,34447.0,50.7469,50.8202,50.7469,50.812,34447.0
2018-01-17 14:50:00,62.44,62.44,62.37,62.4,32830.0,50.8202,50.8202,50.7632,50.7876,32830.0
2018-01-17 14:55:00,62.4,62.45,62.39,62.42,19731.0,50.7876,50.8283,50.7795,50.8039,19731.0
2018-01-17 15:00:00,62.42,62.45,62.38,62.42,28501.0,50.8039,50.8283,50.7713,50.8039,28501.0
2018-01-17 15:05:00,62.43,62.5,62.41,62.5,84854.0,50.812,50.869,50.7958,50.869,84854.0
2018-01-17 15:10:00,62.5,62.52,62.39,62.39,123262.0,50.869,50.8853,50.7795,50.7795,123262.0
2018-01-17 15:15:00,62.4,62.46,62.39,62.44,82334.0,50.7876,50.8364,50.7795,50.8202,82334.0
2018-01-17 15:20:00,62.43,62.44,62.36,62.36,31639.0,50.812,50.8202,50.7551,50.7551,31639.0
2018-01-17 15:25:00,62.35,62.45,62.32,62.41,127968.0,50.7469,50.8283,50.7225,50.7958,127968.0
2018-01-17 15:30:00,62.4,62.46,62.39,62.4,57095.0,50.7876,50.8364,50.7795,50.7876,57095.0
2018-01-17 15:35:00,62.41,62.42,62.34,62.38,119047.0,50.7958,50.8039,50.7388,50.7713,119047.0
2018-01-17 15:40:00,62.39,62.4,62.33,62.37,82882.0,50.7795,50.7876,50.7306,50.7632,82882.0
2018-01-17 15:45:00,62.37,62.43,62.34,62.43,103603.0,50.7632,50.812,50.7388,50.812,103603.0
2018-01-17 15:50:00,62.42,62.43,62.36,62.37,156866.0,50.8039,50.812,50.7551,50.7632,156866.0
2018-01-17 15:55:00,62.38,62.4,62.3,62.39,285454.0,50.7713,50.7876,50.7062,50.7795,285454.0
2018-01-18 09:30:00,62.5,62.56,62.25,62.53,118603.0,50.869,50.9178,50.6655,50.8934,118603.0
2018-01-18 09:35:00,62.53,62.67,62.52,62.54,65054.0,50.8934,51.0074,50.8853,50.9016,65054.0
2018-01-18 09:40:00,62.56,62.56,62.14,62.18,139011.0,50.9178,50.9178,50.576,50.6086,139011.0
2018-01-18 09:45:00,62.18,62.28,62.12,62.16,98572.0,50.6086,50.6899,50.5597,50.5923,98572.0
2018-01-18 09:50:00,62.17,62.31,62.13,62.3,112499.0,50.6004,50.7144,50.5679,50.7062,112499.0
2018-01-18 09:55:00,62.31,62.37,62.26,62.31,59301.0,50.7144,50.7632,50.6737,50.7144,59301.0
2018-01-18 10:00:00,62.31,62.49,62.31,62.47,295766.0,50.7144,50.8609,50.7144,50.8446,295766.0
2018-01-18 10:05:00,62.47,62.55,62.36,62.44,56008.0,50.8446,50.9097,50.7551,50.8202,56008.0
2018-01-18 10:10:00,62.44,62.45,62.3,62.32,40888.0,50.8202,50.8283,50.7062,50.7225,40888.0
2018-01-18 10:15:00,62.29,62.33,62.2,62.25,32771.0,50.6981,50.7306,50.6248,50.6655,32771.0
2018-01-18 10:20:00,62.25,62.27,61.99,62.02,63536.0,50.6655,50.6818,50.4539,50.4783,63536.0
2018-01-18 10:25:00,62.02,62.17,62.01,62.16,108113.0,50.4783,50.6004,50.4702,50.5923,108113.0
2018-01-18 10:30:00,62.16,62.19,62.1,62.11,57922.0,50.5923,50.6167,50.5434,50.5516,57922.0
2018-01-18 10:35:00,62.12,62.25,62.12,62.25,17976.0,50.5597,50.6655,50.5597,50.6655,17976.0
2018-01-18 10:40:00,62.25,62.25,62.18,62.23,38943.0,50.6655,50.6655,50.6086,50.6492,38943.0
2018-01-18 10:45:00,62.22,62.24,62.15,62.16,40170.0,50.6411,50.6574,50.5841,50.5923,40170.0
2018-01-18 10:50:00,62.16,62.27,62.13,62.26,25278.0,50.5923,50.6818,50.5679,50.6737,25278.0
2018-01-18 10:55:00,62.27,62.27,62.14,62.16,12481.0,50.6818,50.6818,50.576,50.5923,12481.0
2018-01-18 11:00:00,62.18,62.18,62.09,62.14,23308.0,50.6086,50.6086,50.5353,50.576,23308.0
2018-01-18 11:05:00,62.14,62.16,62.08,62.08,29146.0,50.576,50.5923,50.5272,50.5272,29146.0
2018-01-18 11:10:00,62.08,62.19,62.07,62.16,18293.0,50.5272,50.6167,50.519,50.5923,18293.0
2018-01-18 11:15:00,62.16,62.33,62.16,62.33,25945.0,50.5923,50.7306,50.5923,50.7306,25945.0
2018-01-18 11:20:00,62.33,62.33,62.12,62.12,32129.0,50.7306,50.7306,50.5597,50.5597,32129.0
2018-01-18 11:25:00,62.11,62.17,62.0,62.08,28355.0,50.5516,50.6004,50.4621,50.5272,28355.0
2018-01-18 11:30:00,62.09,62.15,62.03,62.13,45996.0,50.5353,50.5841,50.4865,50.5679,45996.0
2018-01-18 11:35:00,62.13,62.13,62.04,62.11,43693.0,50.5679,50.5679,50.4946,50.5516,43693.0
2018-01-18 11:40:00,62.1,62.14,62.01,62.06,19169.0,50.5434,50.576,50.4702,50.5109,19169.0
2018-01-18 11:45:00,62.07,62.13,62.03,62.13,22083.0,50.519,50.5679,50.4865,50.5679,22083.0
2018-01-18 11:50:00,62.13,62.15,62.09,62.14,14664.0,50.5679,50.5841,50.5353,50.576,14664.0
2018-01-18 11:55:00,62.13,62.16,62.1,62.11,15047.0,50.5679,50.5923,50.5434,50.5516,15047.0
2018-01-18 12:00:00,62.1,62.15,62.09,62.13,17006.0,50.5434,50.5841,50.5353,50.5679,17006.0
2018-01-18 12:05:00,62.12,62.13,62.05,62.07,128534.0,50.5597,50.5679,50.5027,50.519,128534.0
2018-01-18 12:10:00,62.07,62.12,62.07,62.07,41490.0,50.519,50.5597,50.519,50.519,41490.0
2018-01-18 12:15:00,62.07,62.1,62.05,62.07,62586.0,50.519,50.5434,50.5027,50.519,62586.0
2018-01-18 12:20:00,62.07,62.08,62.01,62.02,7240.0,50.519,50.5272,50.4702,50.4783,7240.0
2018-01-18 12:25:00,62.03,62.06,62.02,62.04,12164.0,50.4865,50.5109,50.4783,50.4946,12164.0
2018-01-18 12:30:00,62.05,62.07,61.99,62.0,16647.0,50.5027,50.519,50.4539,50.4621,16647.0
2018-01-18 12:35:00,62.0,62.05,62.0,62.02,36375.0,50.4621,50.5027,50.4621,50.4783,36375.0
2018-01-18 12:40:00,62.02,62.04,61.99,62.0,36679.0,50.4783,50.4946,50.4539,50.4621,36679.0
2018-01-18 12:45:00,62.0,62.04,61.99,61.99,35303.0,50.4621,50.4946,50.4539,50.4539,35303.0
2018-01-18 12:50:00,61.99,62.06,61.97,62.06,58510.0,50.4539,50.5109,50.4376,50.5109,58510.0
2018-01-18 12:55:00,62.05,62.09,62.05,62.08,8913.0,50.5027,50.5353,50.5027,50.5272,8913.0
2018-01-18 13:00:00,62.08,62.1,62.01,62.06,13603.0,50.5272,50.5434,50.4702,50.5109,13603.0
2018-01-18 13:05:00,62.07,62.11,62.06,62.08,121455.0,50.519,50.5516,50.5109,50.5272,121455.0
2018-01-18 13:10:00,62.08,62.13,62.08,62.12,37993.0,50.5272,50.5679,50.5272,50.5597,37993.0
2018-01-18 13:15:00,62.11,62.12,62.08,62.1,18083.0,50.5516,50.5597,50.5272,50.5434,18083.0
2018-01-18 13:20:00,62.1,62.1,62.08,62.09,17739.0,50.5434,50.5434,50.5272,50.5353,17739.0
2018-01-18 13:25:00,62.1,62.11,62.07,62.1,42088.0,50.5434,50.5516,50.519,50.5434,42088.0
2018-01-18 13:30:00,62.11,62.11,62.1,62.11,26982.0,50.5516,50.5516,50.5434,50.5516,26982.0
2018-01-18 13:35:00,62.1,62.15,62.09,62.15,30080.0,50.5434,50.5841,50.5353,50.5841,30080.0
2018-01-18 13:40:00,62.15,62.16,62.12,62.14,15922.0,50.5841,50.5923,50.5597,50.576,15922.0
2018-01-18 13:45:00,62.14,62.18,62.12,62.17,10303.0,50.576,50.6086,50.5597,50.6004,10303.0
2018-01-18 13:50:00,62.18,62.2,62.15,62.19,7335.0,50.6086,50.6248,50.5841,50.6167,7335.0
2018-01-18 13:55:00,62.19,62.26,62.16,62.19,20972.0,50.6167,50.6737,50.5923,50.6167,20972.0
2018-01-18 14:00:00,62.19,62.3,62.17,62.28,38645.0,50.6167,50.7062,50.6004,50.6899,38645.0
2018-01-18 14:05:00,62.28,62.28,62.22,62.25,23353.0,50.6899,50.6899,50.6411,50.6655,23353.0
2018-01-18 14:10:00,62.26,62.27,62.21,62.21,12065.0,50.6737,50.6818,50.633,50.633,12065.0
2018-01-18 14:15:00,62.21,62.31,62.21,62.23,24417.0,50.633,50.7144,50.633,50.6492,24417.0
2018-01-18 14:20:00,62.24,62.3,62.23,62.29,12814.0,50.6574,50.7062,50.6492,50.6981,12814.0
2018-01-18 14:25:00,62.29,62.36,62.27,62.34,8175.0,50.6981,50.7551,50.6818,50.7388,8175.0
2018-01-18 14:30:00,62.34,62.34,62.25,62.33,28944.0,50.7388,50.7388,50.6655,50.7306,28944.0
2018-01-18 14:35:00,62.31,62.38,62.28,62.28,38565.0,50.7144,50.7713,50.6899,50.6899,38565.0
2018-01-18 14:40:00,62.27,62.29,62.25,62.29,10840.0,50.6818,50.6981,50.6655,50.6981,10840.0
2018-01-18 14:45:00,62.29,62.29,62.2,62.22,20088.0,50.6981,50.6981,50.6248,50.6411,20088.0
2018-01-18 14:50:00,62.22,62.27,62.2,62.25,31113.0,50.6411,50.6818,50.6248,50.6655,31113.0
2018-01-18 14:55:00,62.23,62.23,62.16,62.16,26789.0,50.6492,50.6492,50.5923,50.5923,26789.0
2018-01-18 15:00:00,62.15,62.17,62.12,62.15,9659.0,50.5841,50.6004,50.5597,50.5841,9659.0
2018-01-18 15:05:00,62.16,62.19,62.15,62.19,14558.0,50.5923,50.6167,50.5841,50.6167,14558.0
2018-01-18 15:10:00,62.19,62.19,62.12,62.14,19459.0,50.6167,50.6167,50.5597,50.576,19459.0
2018-01-18 15:15:00,62.14,62.18,62.13,62.18,13395.0,50.576,50.6086,50.5679,50.6086,13395.0
2018-01-18 15:20:00,62.18,62.18,62.11,62.14,14378.0,50.6086,50.6086,50.5516,50.576,14378.0
2018-01-18 15:25:00,62.14,62.14,62.06,62.07,21945.0,50.576,50.576,50.5109,50.519,21945.0
2018-01-18 15:30:00,62.07,62.08,61.87,61.97,81862.0,50.519,50.5272,50.3562,50.4376,81862.0
2018-01-18 15:35:00,61.98,62.02,61.92,62.02,36009.0,50.4458,50.4783,50.3969,50.4783,36009.0
2018-01-18 15:40:00,62.01,62.07,62.0,62.02,37250.0,50.4702,50.519,50.4621,50.4783,37250.0
2018-01-18 15:45:00,62.01,62.05,61.98,62.01,122709.0,50.4702,50.5027,50.4458,50.4702,122709.0
2018-01-18 15:50:00,62.02,62.04,61.97,62.01,80920.0,50.4783,50.4946,50.4376,50.4702,80920.0
2018-01-18 15:55:00,62.01,62.07,61.97,62.04,172200.0,50.4702,50.519,50.4376,50.4946,172200.0
2018-01-19 09:30:00,62.14,62.42,62.08,62.3,213250.0,50.576,50.8039,50.5272,50.7062,213250.0
2018-01-19 09:35:00,62.31,62.41,62.28,62.4,116174.0,50.7144,50.7958,50.6899,50.7876,116174.0
2018-01-19 09:40:00,62.41,62.52,62.35,62.51,177404.0,50.7958,50.8853,50.7469,50.8771,177404.0
2018-01-19 09:45:00,62.53,62.7,62.48,62.69,104435.0,50.8934,51.0318,50.8527,51.0236,104435.0
2018-01-19 09:50:00,62.69,62.72,62.61,62.68,95726.0,51.0236,51.0481,50.9585,51.0155,95726.0
2018-01-19 09:55:00,62.67,62.79,62.66,62.76,71319.0,51.0074,51.105,50.9992,51.0806,71319.0
2018-01-19 10:00:00,62.76,62.76,62.47,62.47,115683.0,51.0806,51.0806,50.8446,50.8446,115683.0
2018-01-19 10:05:00,62.48,62.74,62.48,62.73,150802.0,50.8527,51.0643,50.8527,51.0562,150802.0
2018-01-19 10:10:00,62.72,62.76,62.54,62.54,65808.0,51.0481,51.0806,50.9016,50.9016,65808.0
2018-01-19 10:15:00,62.55,62.75,62.54,62.72,181476.0,50.9097,51.0725,50.9016,51.0481,181476.0
2018-01-19 10:20:00,62.72,62.79,62.7,62.72,141821.0,51.0481,51.105,51.0318,51.0481,141821.0
2018-01-19 10:25:00,62.72,62.79,62.71,62.74,40543.0,51.0481,51.105,51.0399,51.0643,40543.0
2018-01-19 10:30:00,62.74,62.74,62.62,62.63,100193.0,51.0643,51.0643,50.9667,50.9748,100193.0
2018-01-19 10:35:00,62.63,62.69,62.6,62.64,155632.0,50.9748,51.0236,50.9504,50.9829,155632.0
2018-01-19 10:40:00,62.64,62.67,62.59,62.64,181429.0,50.9829,51.0074,50.9423,50.9829,181429.0
2018-01-19 10:45:00,62.65,62.65,62.56,62.59,34728.0,50.9911,50.9911,50.9178,50.9423,34728.0
2018-01-19 10:50:00,62.59,62.63,62.52,62.52,32393.0,50.9423,50.9748,50.8853,50.8853,32393.0
2018-01-19 10:55:00,62.53,62.62,62.5,62.58,41211.0,50.8934,50.9667,50.869,50.9341,41211.0
2018-01-19 11:00:00,62.58,62.6,62.53,62.55,50882.0,50.9341,50.9504,50.8934,50.9097,50882.0
2018-01-19 11:05:00,62.56,62.56,62.44,62.54,27208.0,50.9178,50.9178,50.8202,50.9016,27208.0
2018-01-19 11:10:00,62.54,62.61,62.52,62.55,21856.0,50.9016,50.9585,50.8853,50.9097,21856.0
2018-01-19 11:15:00,62.56,62.57,62.49,62.57,19938.0,50.9178,50.926,50.8609,50.926,19938.0
2018-01-19 11:20:00,62.58,62.63,62.54,62.57,21769.0,50.9341,50.9748,50.9016,50.926,21769.0
2018-01-19 11:25:00,62.56,62.59,62.52,62.53,15638.0,50.9178,50.9423,50.8853,50.8934,15638.0
2018-01-19 11:30:00,62.52,62.62,62.5,62.59,15904.0,50.8853,50.9667,50.869,50.9423,15904.0
2018-01-19 11:35:00,62.6,62.61,62.54,62.54,13297.0,50.9504,50.9585,50.9016,50.9016,13297.0
2018-01-19 11:40:00,62.53,62.56,62.49,62.54,26294.0,50.8934,50.9178,50.8609,50.9016,26294.0
2018-01-19 11:45:00,62.53,62.55,62.49,62.49,14787.0,50.8934,50.9097,50.8609,50.8609,14787.0
2018-01-19 11:50:00,62.49,62.58,62.49,62.58,21463.0,50.8609,50.9341,50.8609,50.9341,21463.0
2018-01-19 11:55:00,62.57,62.59,62.52,62.55,32816.0,50.926,50.9423,50.8853,50.9097,32816.0
2018-01-19 12:00:00,62.55,62.59,62.5,62.57,35518.0,50.9097,50.9423,50.869,50.926,35518.0
2018-01-19 12:05:00,62.57,62.59,62.49,62.5,21205.0,50.926,50.9423,50.8609,50.869,21205.0
2018-01-19 12:10:00,62.49,62.52,62.46,62.48,29527.0,50.8609,50.8853,50.8364,50.8527,29527.0
2018-01-19 12:15:00,62.48,62.53,62.48,62.53,14628.0,50.8527,50.8934,50.8527,50.8934,14628.0
2018-01-19 12:20:00,62.54,62.56,62.52,62.56,9463.0,50.9016,50.9178,50.8853,50.9178,9463.0
2018-01-19 12:25:00,62.56,62.56,62.5,62.51,15809.0,50.9178,50.9178,50.869,50.8771,15809.0
2018-01-19 12:30:00,62.51,62.53,62.49,62.52,9270.0,50.8771,50.8934,50.8609,50.8853,9270.0
2018-01-19 12:35:00,62.51,62.51,62.46,62.5,39897.0,50.8771,50.8771,50.8364,50.869,39897.0
2018-01-19 12:40:00,62.5,62.52,62.47,62.48,12314.0,50.869,50.8853,50.8446,50.8527,12314.0
2018-01-19 12:45:00,62.48,62.58,62.45,62.58,26422.0,50.8527,50.9341,50.8283,50.9341,26422.0
2018-01-19 12:50:00,62.59,62.61,62.56,62.61,25325.0,50.9423,50.9585,50.9178,50.9585,25325.0
2018-01-19 12:55:00,62.62,62.62,62.57,62.59,16314.0,50.9667,50.9667,50.926,50.9423,16314.0
2018-01-19 13:00:00,62.6,62.64,62.59,62.6,36512.0,50.9504,50.9829,50.9423,50.9504,36512.0
2018-01-19 13:05:00,62.6,62.63,62.58,62.59,147608.0,50.9504,50.9748,50.9341,50.9423,147608.0
2018-01-19 13:10:00,62.59,62.63,62.58,62.6,17780.0,50.9423,50.9748,50.9341,50.9504,17780.0
2018-01-19 13:15:00,62.61,62.64,62.58,62.64,8176.0,50.9585,50.9829,50.9341,50.9829,8176.0
2018-01-19 13:20:00,62.64,62.64,62.6,62.61,7531.0,50.9829,50.9829,50.9504,50.9585,7531.0
2018-01-19 13:25:00,62.62,62.67,62.62,62.67,10945.0,50.9667,51.0074,50.9667,51.0074,10945.0
2018-01-19 13:30:00,62.66,62.67,62.63,62.66,14900.0,50.9992,51.0074,50.9748,50.9992,14900.0
2018-01-19 13:35:00,62.67,62.69,62.65,62.67,17289.0,51.0074,51.0236,50.9911,51.0074,17289.0
2018-01-19 13:40:00,62.66,62.71,62.65,62.69,19287.0,50.9992,51.0399,50.9911,51.0236,19287.0
2018-01-19 13:45:00,62.68,62.71,62.65,62.66,36993.0,51.0155,51.0399,50.9911,50.9992,36993.0
2018-01-19 13:50:00,62.66,62.69,62.65,62.66,10709.0,50.9992,51.0236,50.9911,50.9992,10709.0
2018-01-19 13:55:00,62.66,62.69,62.62,62.69,20778.0,50.9992,51.0236,50.9667,51.0236,20778.0
2018-01-19 14:00:00,62.69,62.72,62.66,62.66,17287.0,51.0236,51.0481,50.9992,50.9992,17287.0
2018-01-19 14:05:00,62.65,62.69,62.61,62.67,29481.0,50.9911,51.0236,50.9585,51.0074,29481.0
2018-01-19 14:10:00,62.68,62.78,62.66,62.78,36414.0,51.0155,51.0969,50.9992,51.0969,36414.0
2018-01-19 14:15:00,62.78,62.85,62.77,62.85,18695.0,51.0969,51.1539,51.0888,51.1539,18695.0
2018-01-19 14:20:00,62.85,62.86,62.75,62.8,30283.0,51.1539,51.162,51.0725,51.1132,30283.0
2018-01-19 14:25:00,62.8,62.85,62.79,62.83,59097.0,51.1132,51.1539,51.105,51.1376,59097.0
2018-01-19 14:30:00,62.84,62.92,62.84,62.85,110578.0,51.1457,51.2108,51.1457,51.1539,110578.0
2018-01-19 14:35:00,62.86,62.88,62.82,62.82,40947.0,51.162,51.1783,51.1295,51.1295,40947.0
2018-01-19 14:40:00,62.82,62.83,62.73,62.73,64908.0,51.1295,51.1376,51.0562,51.0562,64908.0
2018-01-19 14:45:00,62.72,62.79,62.7,62.79,33549.0,51.0481,51.105,51.0318,51.105,33549.0
2018-01-19 14:50:00,62.79,62.85,62.78,62.84,44932.0,51.105,51.1539,51.0969,51.1457,44932.0
2018-01-19 14:55:00,62.85,62.88,62.76,62.76,145114.0,51.1539,51.1783,51.0806,51.0806,145114.0
2018-01-19 15:00:00,62.75,62.81,62.75,62.78,38368.0,51.0725,51.1213,51.0725,51.0969,38368.0
2018-01-19 15:05:00,62.77,62.77,62.72,62.73,29987.0,51.0888,51.0888,51.0481,51.0562,29987.0
2018-01-19 15:10:00,62.73,62.78,62.73,62.75,33971.0,51.0562,51.0969,51.0562,51.0725,33971.0
2018-01-19 15:15:00,62.74,62.83,62.74,62.8,34341.0,51.0643,51.1376,51.0643,51.1132,34341.0
2018-01-19 15:20:00,62.8,62.85,62.8,62.83,30255.0,51.1132,51.1539,51.1132,51.1376,30255.0
2018-01-19 15:25:00,62.82,62.88,62.81,62.86,82161.0,51.1295,51.1783,51.1213,51.162,82161.0
2018-01-19 15:30:00,62.86,62.87,62.8,62.83,53378.0,51.162,51.1701,51.1132,51.1376,53378.0
2018-01-19 15:35:00,62.83,62.89,62.81,62.88,88821.0,51.1376,51.1864,51.1213,51.1783,88821.0
2018-01-19 15:40:00,62.88,62.91,62.85,62.9,90120.0,51.1783,51.2027,51.1539,51.1946,90120.0
2018-01-19 15:45:00,62.9,62.92,62.89,62.9,121066.0,51.1946,51.2108,51.1864,51.1946,121066.0
2018-01-19 15:50:00,62.9,63.0,62.89,62.99,166829.0,51.1946,51.276,51.1864,51.2678,166829.0
2018-01-19 15:55:00,62.99,63.04,62.96,63.03,473847.0,51.2678,51.3085,51.2434,51.3004,473847.0
2018-01-22 09:30:00,62.9,63.02,62.84,62.92,243379.0,51.1946,51.2922,51.1457,51.2108,243379.0
2018-01-22 09:35:00,62.93,63.02,62.79,62.8,89044.0,51.219,51.2922,51.105,51.1132,89044.0
2018-01-22 09:40:00,62.81,62.98,62.81,62.86,61076.0,51.1213,51.2597,51.1213,51.162,61076.0
2018-01-22 09:45:00,62.84,62.88,62.73,62.86,58511.0,51.1457,51.1783,51.0562,51.162,58511.0
2018-01-22 09:50:00,62.84,62.84,62.71,62.75,54694.0,51.1457,51.1457,51.0399,51.0725,54694.0
2018-01-22 09:55:00,62.76,62.92,62.74,62.91,119309.0,51.0806,51.2108,51.0643,51.2027,119309.0
2018-01-22 10:00:00,62.91,62.95,62.83,62.84,55386.0,51.2027,51.2353,51.1376,51.1457,55386.0
2018-01-22 10:05:00,62.84,62.89,62.75,62.77,25903.0,51.1457,51.1864,51.0725,51.0888,25903.0
2018-01-22 10:10:00,62.79,62.96,62.77,62.96,78907.0,51.105,51.2434,51.0888,51.2434,78907.0
2018-01-22 10:15:00,62.97,63.04,62.92,62.98,82226.0,51.2515,51.3085,51.2108,51.2597,82226.0
2018-01-22 10:20:00,62.99,62.99,62.83,62.86,48070.0,51.2678,51.2678,51.1376,51.162,48070.0
2018-01-22 10:25:00,62.86,62.86,62.79,62.83,65585.0,51.162,51.162,51.105,51.1376,65585.0
2018-01-22 10:30:00,62.83,62.84,62.77,62.8,44303.0,51.1376,51.1457,51.0888,51.1132,44303.0
2018-01-22 10:35:00,62.82,62.85,62.76,62.78,53267.0,51.1295,51.1539,51.0806,51.0969,53267.0
2018-01-22 10:40:00,62.78,62.82,62.75,62.77,42543.0,51.0969,51.1295,51.0725,51.0888,42543.0
2018-01-22 10:45:00,62.77,62.83,62.75,62.83,39972.0,51.0888,51.1376,51.0725,51.1376,39972.0
2018-01-22 10:50:00,62.83,62.84,62.72,62.73,30681.0,51.1376,51.1457,51.0481,51.0562,30681.0
2018-01-22 10:55:00,62.73,62.78,62.71,62.72,17811.0,51.0562,51.0969,51.0399,51.0481,17811.0
2018-01-22 11:00:00,62.72,62.78,62.68,62.73,124232.0,51.0481,51.0969,51.0155,51.0562,124232.0
2018-01-22 11:05:00,62.74,62.79,62.73,62.76,25058.0,51.0643,51.105,51.0562,51.0806,25058.0
2018-01-22 11:10:00,62.75,62.76,62.7,62.72,36579.0,51.0725,51.0806,51.0318,51.0481,36579.0
2018-01-22 11:15:00,62.72,62.73,62.65,62.68,16062.0,51.0481,51.0562,50.9911,51.0155,16062.0
2018-01-22 11:20:00,62.67,62.7,62.64,62.69,31731.0,51.0074,51.0318,50.9829,51.0236,31731.0
2018-01-22 11:25:00,62.69,62.71,62.57,62.57,116061.0,51.0236,51.0399,50.926,50.926,116061.0
2018-01-22 11:30:00,62.58,62.62,62.55,62.6,38619.0,50.9341,50.9667,50.9097,50.9504,38619.0
2018-01-22 11:35:00,62.6,62.67,62.58,62.67,30023.0,50.9504,51.0074,50.9341,51.0074,30023.0
2018-01-22 11:40:00,62.67,62.68,62.63,62.67,17801.0,51.0074,51.0155,50.9748,51.0074,17801.0
2018-01-22 11:45:00,62.68,62.75,62.67,62.73,82336.0,51.0155,51.0725,51.0074,51.0562,82336.0
2018-01-22 11:50:00,62.73,62.78,62.68,62.75,117738.0,51.0562,51.0969,51.0155,51.0725,117738.0
2018-01-22 11:55:00,62.74,62.85,62.73,62.84,31414.0,51.0643,51.1539,51.0562,51.1457,31414.0
2018-01-22 12:00:00,62.84,62.93,62.82,62.91,176437.0,51.1457,51.219,51.1295,51.2027,176437.0
2018-01-22 12:05:00,62.91,62.97,62.86,62.87,94333.0,51.2027,51.2515,51.162,51.1701,94333.0
2018-01-22 12:10:00,62.86,62.91,62.86,62.86,134583.0,51.162,51.2027,51.162,51.162,134583.0
2018-01-22 12:15:00,62.87,62.92,62.86,62.91,51384.0,51.1701,51.2108,51.162,51.2027,51384.0
2018-01-22 12:20:00,62.91,62.96,62.89,62.92,27388.0,51.2027,51.2434,51.1864,51.2108,27388.0
2018-01-22 12:25:00,62.92,62.94,62.9,62.91,33963.0,51.2108,51.2271,51.1946,51.2027,33963.0
2018-01-22 12:30:00,62.9,62.9,62.86,62.87,20025.0,51.1946,51.1946,51.162,51.1701,20025.0
2018-01-22 12:35:00,62.87,62.94,62.86,62.91,36802.0,51.1701,51.2271,51.162,51.2027,36802.0
2018-01-22 12:40:00,62.92,62.98,62.92,62.96,43560.0,51.2108,51.2597,51.2108,51.2434,43560.0
2018-01-22 12:45:00,62.96,62.97,62.88,62.91,28404.0,51.2434,51.2515,51.1783,51.2027,28404.0
2018-01-22 12:50:00,62.91,62.96,62.89,62.93,40819.0,51.2027,51.2434,51.1864,51.219,40819.0
2018-01-22 12:55:00,62.93,62.93,62.86,62.86,14815.0,51.219,51.219,51.162,51.162,14815.0
2018-01-22 13:00:00,62.86,62.87,62.8,62.83,60183.0,51.162,51.1701,51.1132,51.1376,60183.0
2018-01-22 13:05:00,62.83,62.87,62.81,62.86,26537.0,51.1376,51.1701,51.1213,51.162,26537.0
2018-01-22 13:10:00,62.85,62.87,62.84,62.84,11739.0,51.1539,51.1701,51.1457,51.1457,11739.0
2018-01-22 13:15:00,62.85,62.89,62.84,62.85,32016.0,51.1539,51.1864,51.1457,51.1539,32016.0
2018-01-22 13:20:00,62.85,62.85,62.8,62.82,20047.0,51.1539,51.1539,51.1132,51.1295,20047.0
2018-01-22 13:25:00,62.82,62.86,62.82,62.84,16735.0,51.1295,51.162,51.1295,51.1457,16735.0
2018-01-22 13:30:00,62.86,62.89,62.82,62.82,21213.0,51.162,51.1864,51.1295,51.1295,21213.0
2018-01-22 13:35:00,62.82,62.86,62.82,62.84,18757.0,51.1295,51.162,51.1295,51.1457,18757.0
2018-01-22 13:40:00,62.84,62.94,62.84,62.94,29011.0,51.1457,51.2271,51.1457,51.2271,29011.0
2018-01-22 13:45:00,62.94,62.95,62.9,62.92,15710.0,51.2271,51.2353,51.1946,51.2108,15710.0
2018-01-22 13:50:00,62.92,62.96,62.92,62.92,8369.0,51.2108,51.2434,51.2108,51.2108,8369.0
2018-01-22 13:55:00,62.91,62.94,62.91,62.94,7851.0,51.2027,51.2271,51.2027,51.2271,7851.0
2018-01-22 14:00:00,62.94,62.95,62.88,62.88,13826.0,51.2271,51.2353,51.1783,51.1783,13826.0
2018-01-22 14:05:00,62.88,62.92,62.87,62.89,21273.0,51.1783,51.2108,51.1701,51.1864,21273.0
2018-01-22 14:10:00,62.9,62.9,62.85,62.88,12720.0,51.1946,51.1946,51.1539,51.1783,12720.0
2018-01-22 14:15:00,62.89,62.93,62.88,62.91,19455.0,51.1864,51.219,51.1783,51.2027,19455.0
2018-01-22 14:20:00,62.91,62.96,62.89,62.91,32805.0,51.2027,51.2434,51.1864,51.2027,32805.0
2018-01-22 14:25:00,62.91,62.91,62.89,62.9,12036.0,51.2027,51.2027,51.1864,51.1946,12036.0
2018-01-22 14:30:00,62.9,62.94,62.88,62.93,17081.0,51.1946,51.2271,51.1783,51.219,17081.0
2018-01-22 14:35:00,62.93,63.02,62.92,63.01,34695.0,51.219,51.2922,51.2108,51.2841,34695.0
2018-01-22 14:40:00,63.01,63.01,62.96,62.99,20705.0,51.2841,51.2841,51.2434,51.2678,20705.0
2018-01-22 14:45:00,62.99,63.04,62.98,63.03,30724.0,51.2678,51.3085,51.2597,51.3004,30724.0
2018-01-22 14:50:00,63.03,63.05,63.01,63.05,15061.0,51.3004,51.3167,51.2841,51.3167,15061.0
2018-01-22 14:55:00,63.05,63.06,63.03,63.05,20853.0,51.3167,51.3248,51.3004,51.3167,20853.0
2018-01-22 15:00:00,63.04,63.08,63.04,63.06,16971.0,51.3085,51.3411,51.3085,51.3248,16971.0
2018-01-22 15:05:00,63.07,63.08,63.06,63.07,14741.0,51.3329,51.3411,51.3248,51.3329,14741.0
2018-01-22 15:10:00,63.08,63.08,63.04,63.06,14879.0,51.3411,51.3411,51.3085,51.3248,14879.0
2018-01-22 15:15:00,63.07,63.08,63.04,63.08,24831.0,51.3329,51.3411,51.3085,51.3411,24831.0
2018-01-22 15:20:00,63.07,63.14,63.06,63.08,48129.0,51.3329,51.3899,51.3248,51.3411,48129.0
2018-01-22 15:25:00,63.08,63.12,63.07,63.09,46145.0,51.3411,51.3736,51.3329,51.3492,46145.0
2018-01-22 15:30:00,63.09,63.11,63.05,63.08,44007.0,51.3492,51.3655,51.3167,51.3411,44007.0
2018-01-22 15:35:00,63.08,63.12,63.07,63.12,31791.0,51.3411,51.3736,51.3329,51.3736,31791.0
2018-01-22 15:40:00,63.13,63.14,63.09,63.11,46598.0,51.3818,51.3899,51.3492,51.3655,46598.0
2018-01-22 15:45:00,63.11,63.18,63.1,63.17,60872.0,51.3655,51.4225,51.3573,51.4143,60872.0
2018-01-22 15:50:00,63.18,63.21,63.13,63.14,82728.0,51.4225,51.4469,51.3818,51.3899,82728.0
2018-01-22 15:55:00,63.15,63.22,63.13,63.21,196280.0,51.398,51.455,51.3818,51.4469,196280.0
2018-01-23 09:30:00,62.98,63.06,62.74,63.02,216437.0,51.2597,51.3248,51.0643,51.2922,216437.0
2018-01-23 09:35:00,63.04,63.06,62.92,63.01,303292.0,51.3085,51.3248,51.2108,51.2841,303292.0
2018-01-23 09:40:00,63.02,63.21,62.95,63.21,65481.0,51.2922,51.4469,51.2353,51.4469,65481.0
2018-01-23 09:45:00,63.23,63.4,63.23,63.4,104042.0,51.4632,51.6015,51.4632,51.6015,104042.0
2018-01-23 09:50:00,63.39,63.42,63.11,63.13,107641.0,51.5934,51.6178,51.3655,51.3818,107641.0
2018-01-23 09:55:00,63.12,63.16,62.84,62.85,180558.0,51.3736,51.4062,51.1457,51.1539,180558.0
2018-01-23 10:00:00,62.84,62.89,62.72,62.73,124965.0,51.1457,51.1864,51.0481,51.0562,124965.0
2018-01-23 10:05:00,62.71,62.93,62.71,62.91,57634.0,51.0399,51.219,51.0399,51.2027,57634.0
2018-01-23 10:10:00,62.92,62.99,62.89,62.89,93705.0,51.2108,51.2678,51.1864,51.1864,93705.0
2018-01-23 10:15:00,62.9,63.0,62.85,62.97,82812.0,51.1946,51.276,51.1539,51.2515,82812.0
2018-01-23 10:20:00,62.98,62.99,62.73,62.79,120590.0,51.2597,51.2678,51.0562,51.105,120590.0
2018-01-23 10:25:00,62.78,62.78,62.69,62.76,99840.0,51.0969,51.0969,51.0236,51.0806,99840.0
2018-01-23 10:30:00,62.77,62.88,62.75,62.87,48222.0,51.0888,51.1783,51.0725,51.1701,48222.0
2018-01-23 10:35:00,62.86,62.91,62.81,62.85,113120.0,51.162,51.2027,51.1213,51.1539,113120.0
2018-01-23 10:40:00,62.84,62.9,62.79,62.86,51172.0,51.1457,51.1946,51.105,51.162,51172.0
2018-01-23 10:45:00,62.86,62.93,62.84,62.91,28032.0,51.162,51.219,51.1457,51.2027,28032.0
2018-01-23 10:50:00,62.91,62.95,62.87,62.92,83504.0,51.2027,51.2353,51.1701,51.2108,83504.0
2018-01-23 10:55:00,62.92,63.06,62.92,63.05,75626.0,51.2108,51.3248,51.2108,51.3167,75626.0
2018-01-23 11:00:00,63.05,63.13,63.01,63.07,122604.0,51.3167,51.3818,51.2841,51.3329,122604.0
2018-01-23 11:05:00,63.06,63.11,63.01,63.11,23213.0,51.3248,51.3655,51.2841,51.3655,23213.0
2018-01-23 11:10:00,63.1,63.11,63.05,63.11,19835.0,51.3573,51.3655,51.3167,51.3655,19835.0
2018-01-23 11:15:00,63.12,63.17,63.12,63.15,28665.0,51.3736,51.4143,51.3736,51.398,28665.0
2018-01-23 11:20:00,63.15,63.23,63.15,63.22,25845.0,51.398,51.4632,51.398,51.455,25845.0
2018-01-23 11:25:00,63.22,63.26,63.15,63.16,28365.0,51.455,51.4876,51.398,51.4062,28365.0
2018-01-23 11:30:00,63.15,63.18,63.1,63.18,35483.0,51.398,51.4225,51.3573,51.4225,35483.0
2018-01-23 11:35:00,63.17,63.18,63.11,63.15,49062.0,51.4143,51.4225,51.3655,51.398,49062.0
2018-01-23 11:40:00,63.15,63.17,63.05,63.06,61153.0,51.398,51.4143,51.3167,51.3248,61153.0
2018-01-23 11:45:00,63.06,63.12,63.06,63.11,12465.0,51.3248,51.3736,51.3248,51.3655,12465.0
2018-01-23 11:50:00,63.1,63.22,63.08,63.22,31822.0,51.3573,51.455,51.3411,51.455,31822.0
2018-01-23 11:55:00,63.22,63.27,63.21,63.21,21596.0,51.455,51.4957,51.4469,51.4469,21596.0
2018-01-23 12:00:00,63.21,63.25,63.2,63.23,10937.0,51.4469,51.4794,51.4387,51.4632,10937.0
2018-01-23 12:05:00,63.23,63.24,63.19,63.23,8387.0,51.4632,51.4713,51.4306,51.4632,8387.0
2018-01-23 12:10:00,63.23,63.29,63.23,63.26,16217.0,51.4632,51.512,51.4632,51.4876,16217.0
2018-01-23 12:15:00,63.27,63.3,63.27,63.3,8127.0,51.4957,51.5201,51.4957,51.5201,8127.0
2018-01-23 12:20:00,63.31,63.41,63.31,63.34,17416.0,51.5283,51.6097,51.5283,51.5527,17416.0
2018-01-23 12:25:00,63.33,63.38,63.32,63.36,19610.0,51.5445,51.5852,51.5364,51.569,19610.0
2018-01-23 12:30:00,63.35,63.43,63.35,63.41,12114.0,51.5608,51.6259,51.5608,51.6097,12114.0
2018-01-23 12:35:00,63.42,63.52,63.41,63.48,46266.0,51.6178,51.6992,51.6097,51.6666,46266.0
2018-01-23 12:40:00,63.48,63.48,63.42,63.44,29918.0,51.6666,51.6666,51.6178,51.6341,29918.0
2018-01-23 12:45:00,63.43,63.48,63.42,63.45,41243.0,51.6259,51.6666,51.6178,51.6422,41243.0
2018-01-23 12:50:00,63.45,63.48,63.39,63.47,61110.0,51.6422,51.6666,51.5934,51.6585,61110.0
2018-01-23 12:55:00,63.46,63.49,63.44,63.49,83044.0,51.6504,51.6748,51.6341,51.6748,83044.0
2018-01-23 13:00:00,63.49,63.49,63.44,63.47,18154.0,51.6748,51.6748,51.6341,51.6585,18154.0
2018-01-23 13:05:00,63.46,63.5,63.43,63.47,120129.0,51.6504,51.6829,51.6259,51.6585,120129.0
2018-01-23 13:10:00,63.48,63.48,63.45,63.48,11625.0,51.6666,51.6666,51.6422,51.6666,11625.0
2018-01-23 13:15:00,63.48,63.52,63.47,63.51,12821.0,51.6666,51.6992,51.6585,51.691,12821.0
2018-01-23 13:20:00,63.49,63.55,63.49,63.51,9813.0,51.6748,51.7236,51.6748,51.691,9813.0
2018-01-23 13:25:00,63.52,63.55,63.52,63.52,48885.0,51.6992,51.7236,51.6992,51.6992,48885.0
2018-01-23 13:30:00,63.53,63.54,63.51,63.54,21745.0,51.7073,51.7155,51.691,51.7155,21745.0
2018-01-23 13:35:00,63.54,63.56,63.49,63.55,40143.0,51.7155,51.7317,51.6748,51.7236,40143.0
2018-01-23 13:40:00,63.56,63.69,63.56,63.63,32663.0,51.7317,51.8375,51.7317,51.7887,32663.0
2018-01-23 13:45:00,63.63,63.68,63.52,63.52,54928.0,51.7887,51.8294,51.6992,51.6992,54928.0
2018-01-23 13:50:00,63.53,63.55,63.5,63.53,72774.0,51.7073,51.7236,51.6829,51.7073,72774.0
2018-01-23 13:55:00,63.53,63.55,63.52,63.54,40293.0,51.7073,51.7236,51.6992,51.7155,40293.0
2018-01-23 14:00:00,63.54,63.56,63.52,63.53,16287.0,51.7155,51.7317,51.6992,51.7073,16287.0
2018-01-23 14:05:00,63.53,63.54,63.47,63.47,31492.0,51.7073,51.7155,51.6585,51.6585,31492.0
2018-01-23 14:10:00,63.48,63.49,63.42,63.45,43285.0,51.6666,51.6748,51.6178,51.6422,43285.0
2018-01-23 14:15:00,63.44,63.45,63.36,63.39,23599.0,51.6341,51.6422,51.569,51.5934,23599.0
2018-01-23 14:20:00,63.38,63.43,63.36,63.43,75976.0,51.5852,51.6259,51.569,51.6259,75976.0
2018-01-23 14:25:00,63.43,63.47,63.41,63.44,34906.0,51.6259,51.6585,51.6097,51.6341,34906.0
2018-01-23 14:30:00,63.45,63.52,63.45,63.48,14800.0,51.6422,51.6992,51.6422,51.6666,14800.0
2018-01-23 14:35:00,63.49,63.55,63.47,63.49,13289.0,51.6748,51.7236,51.6585,51.6748,13289.0
2018-01-23 14:40:00,63.47,63.52,63.47,63.52,24875.0,51.6585,51.6992,51.6585,51.6992,24875.0
2018-01-23 14:45:00,63.51,63.56,63.49,63.51,13203.0,51.691,51.7317,51.6748,51.691,13203.0
2018-01-23 14:50:00,63.52,63.66,63.51,63.59,38133.0,51.6992,51.8131,51.691,51.7562,38133.0
2018-01-23 14:55:00,63.58,63.6,63.52,63.52,21859.0,51.748,51.7643,51.6992,51.6992,21859.0
2018-01-23 15:00:00,63.51,63.52,63.4,63.43,55368.0,51.691,51.6992,51.6015,51.6259,55368.0
2018-01-23 15:05:00,63.44,63.44,63.34,63.37,85595.0,51.6341,51.6341,51.5527,51.5771,85595.0
2018-01-23 15:10:00,63.37,63.37,63.27,63.29,46429.0,51.5771,51.5771,51.4957,51.512,46429.0
2018-01-23 15:15:00,63.29,63.35,63.28,63.32,28014.0,51.512,51.5608,51.5038,51.5364,28014.0
2018-01-23 15:20:00,63.32,63.36,63.31,63.35,14974.0,51.5364,51.569,51.5283,51.5608,14974.0
2018-01-23 15:25:00,63.36,63.36,63.29,63.36,34483.0,51.569,51.569,51.512,51.569,34483.0
2018-01-23 15:30:00,63.37,63.4,63.34,63.39,51442.0,51.5771,51.6015,51.5527,51.5934,51442.0
2018-01-23 15:35:00,63.39,63.4,63.35,63.37,24748.0,51.5934,51.6015,51.5608,51.5771,24748.0
2018-01-23 15:40:00,63.36,63.41,63.33,63.4,149912.0,51.569,51.6097,51.5445,51.6015,149912.0
2018-01-23 15:45:00,63.4,63.43,63.38,63.4,104864.0,51.6015,51.6259,51.5852,51.6015,104864.0
2018-01-23 15:50:00,63.41,63.42,63.35,63.38,49789.0,51.6097,51.6178,51.5608,51.5852,49789.0
2018-01-23 15:55:00,63.38,63.41,63.35,63.36,215620.0,51.5852,51.6097,51.5608,51.569,215620.0
2018-01-24 09:30:00,63.49,63.81,63.49,63.54,172810.0,51.6748,51.9352,51.6748,51.7155,172810.0
2018-01-24 09:35:00,63.55,63.64,63.41,63.46,68867.0,51.7236,51.7969,51.6097,51.6504,68867.0
2018-01-24 09:40:00,63.46,63.53,63.41,63.43,65683.0,51.6504,51.7073,51.6097,51.6259,65683.0
2018-01-24 09:45:00,63.43,63.54,63.43,63.54,44063.0,51.6259,51.7155,51.6259,51.7155,44063.0
2018-01-24 09:50:00,63.53,63.53,63.42,63.48,37903.0,51.7073,51.7073,51.6178,51.6666,37903.0
2018-01-24 09:55:00,63.48,63.71,63.48,63.71,167689.0,51.6666,51.8538,51.6666,51.8538,167689.0
2018-01-24 10:00:00,63.71,63.75,63.65,63.66,78644.0,51.8538,51.8864,51.805,51.8131,78644.0
2018-01-24 10:05:00,63.65,63.77,63.64,63.76,133731.0,51.805,51.9027,51.7969,51.8945,133731.0
2018-01-24 10:10:00,63.75,63.81,63.72,63.78,100536.0,51.8864,51.9352,51.862,51.9108,100536.0
2018-01-24 10:15:00,63.78,63.8,63.73,63.74,391711.0,51.9108,51.9271,51.8701,51.8782,391711.0
2018-01-24 10:20:00,63.75,63.76,63.66,63.67,212631.0,51.8864,51.8945,51.8131,51.8213,212631.0
2018-01-24 10:25:00,63.68,63.69,63.65,63.66,42307.0,51.8294,51.8375,51.805,51.8131,42307.0
2018-01-24 10:30:00,63.66,63.67,63.61,63.61,52674.0,51.8131,51.8213,51.7724,51.7724,52674.0
2018-01-24 10:35:00,63.61,63.69,63.61,63.63,49891.0,51.7724,51.8375,51.7724,51.7887,49891.0
2018-01-24 10:40:00,63.63,63.68,63.59,63.64,70822.0,51.7887,51.8294,51.7562,51.7969,70822.0
2018-01-24 10:45:00,63.64,63.68,63.63,63.66,34700.0,51.7969,51.8294,51.7887,51.8131,34700.0
2018-01-24 10:50:00,63.65,63.67,63.6,63.62,34004.0,51.805,51.8213,51.7643,51.7806,34004.0
2018-01-24 10:55:00,63.62,63.62,63.47,63.55,82889.0,51.7806,51.7806,51.6585,51.7236,82889.0
2018-01-24 11:00:00,63.55,63.65,63.55,63.62,81060.0,51.7236,51.805,51.7236,51.7806,81060.0
2018-01-24 11:05:00,63.61,63.65,63.56,63.6,286130.0,51.7724,51.805,51.7317,51.7643,286130.0
2018-01-24 11:10:00,63.6,63.62,63.45,63.49,106314.0,51.7643,51.7806,51.6422,51.6748,106314.0
2018-01-24 11:15:00,63.5,63.58,63.46,63.56,91295.0,51.6829,51.748,51.6504,51.7317,91295.0
2018-01-24 11:20:00,63.55,63.59,63.54,63.57,86137.0,51.7236,51.7562,51.7155,51.7399,86137.0
2018-01-24 11:25:00,63.56,63.58,63.51,63.53,54949.0,51.7317,51.748,51.691,51.7073,54949.0
2018-01-24 11:30:00,63.54,63.54,63.33,63.38,223956.0,51.7155,51.7155,51.5445,51.5852,223956.0
2018-01-24 11:35:00,63.39,63.46,63.3,63.38,106759.0,51.5934,51.6504,51.5201,51.5852,106759.0
2018-01-24 11:40:00,63.37,63.46,63.34,63.41,34098.0,51.5771,51.6504,51.5527,51.6097,34098.0
2018-01-24 11:45:00,63.41,63.45,63.31,63.33,37354.0,51.6097,51.6422,51.5283,51.5445,37354.0
2018-01-24 11:50:00,63.33,63.45,63.33,63.44,45640.0,51.5445,51.6422,51.5445,51.6341,45640.0
2018-01-24 11:55:00,63.43,63.45,63.33,63.34,26352.0,51.6259,51.6422,51.5445,51.5527,26352.0
2018-01-24 12:00:00,63.34,63.37,63.27,63.36,30782.0,51.5527,51.5771,51.4957,51.569,30782.0
2018-01-24 12:05:00,63.37,63.43,63.36,63.36,45661.0,51.5771,51.6259,51.569,51.569,45661.0
2018-01-24 12:10:00,63.35,63.41,63.34,63.4,29091.0,51.5608,51.6097,51.5527,51.6015,29091.0
2018-01-24 12:15:00,63.4,63.41,63.26,63.34,97965.0,51.6015,51.6097,51.4876,51.5527,97965.0
2018-01-24 12:20:00,63.34,63.35,63.23,63.23,46584.0,51.5527,51.5608,51.4632,51.4632,46584.0
2018-01-24 12:25:00,63.22,63.3,63.21,63.3,42994.0,51.455,51.5201,51.4469,51.5201,42994.0
2018-01-24 12:30:00,63.3,63.34,63.27,63.28,38529.0,51.5201,51.5527,51.4957,51.5038,38529.0
2018-01-24 12:35:00,63.27,63.28,63.2,63.21,36759.0,51.4957,51.5038,51.4387,51.4469,36759.0
2018-01-24 12:40:00,63.21,63.23,63.17,63.2,60383.0,51.4469,51.4632,51.4143,51.4387,60383.0
2018-01-24 12:45:00,63.2,63.22,63.15,63.22,47820.0,51.4387,51.455,51.398,51.455,47820.0
2018-01-24 12:50:00,63.22,63.26,63.2,63.22,46547.0,51.455,51.4876,51.4387,51.455,46547.0
2018-01-24 12:55:00,63.23,63.29,63.23,63.28,22371.0,51.4632,51.512,51.4632,51.5038,22371.0
2018-01-24 13:00:00,63.28,63.34,63.24,63.25,33534.0,51.5038,51.5527,51.4713,51.4794,33534.0
2018-01-24 13:05:00,63.25,63.25,63.07,63.08,79834.0,51.4794,51.4794,51.3329,51.3411,79834.0
2018-01-24 13:10:00,63.07,63.1,63.03,63.1,64828.0,51.3329,51.3573,51.3004,51.3573,64828.0
2018-01-24 13:15:00,63.08,63.1,63.02,63.04,91150.0,51.3411,51.3573,51.2922,51.3085,91150.0
2018-01-24 13:20:00,63.05,63.11,63.0,63.11,75019.0,51.3167,51.3655,51.276,51.3655,75019.0
2018-01-24 13:25:00,63.11,63.24,63.11,63.21,45595.0,51.3655,51.4713,51.3655,51.4469,45595.0
2018-01-24 13:30:00,63.21,63.29,63.21,63.29,49584.0,51.4469,51.512,51.4469,51.512,49584.0
2018-01-24 13:35:00,63.28,63.34,63.25,63.3,55134.0,51.5038,51.5527,51.4794,51.5201,55134.0
2018-01-24 13:40:00,63.3,63.45,63.28,63.43,42867.0,51.5201,51.6422,51.5038,51.6259,42867.0
2018-01-24 13:45:00,63.42,63.42,63.35,63.37,21973.0,51.6178,51.6178,51.5608,51.5771,21973.0
2018-01-24 13:50:00,63.37,63.42,63.32,63.42,57577.0,51.5771,51.6178,51.5364,51.6178,57577.0
2018-01-24 13:55:00,63.43,63.47,63.39,63.45,36011.0,51.6259,51.6585,51.5934,51.6422,36011.0
2018-01-24 14:00:00,63.45,63.47,63.38,63.38,35832.0,51.6422,51.6585,51.5852,51.5852,35832.0
2018-01-24 14:05:00,63.38,63.44,63.35,63.36,51199.0,51.5852,51.6341,51.5608,51.569,51199.0
2018-01-24 14:10:00,63.36,63.4,63.34,63.37,78709.0,51.569,51.6015,51.5527,51.5771,78709.0
2018-01-24 14:15:00,63.37,63.51,63.36,63.51,79066.0,51.5771,51.691,51.569,51.691,79066.0
2018-01-24 14:20:00,63.51,63.53,63.39,63.4,58554.0,51.691,51.7073,51.5934,51.6015,58554.0
2018-01-24 14:25:00,63.4,63.5,63.4,63.5,29200.0,51.6015,51.6829,51.6015,51.6829,29200.0
2018-01-24 14:30:00,63.5,63.5,63.38,63.45,37167.0,51.6829,51.6829,51.5852,51.6422,37167.0
2018-01-24 14:35:00,63.46,63.46,63.37,63.43,38565.0,51.6504,51.6504,51.5771,51.6259,38565.0
2018-01-24 14:40:00,63.44,63.47,63.39,63.47,68224.0,51.6341,51.6585,51.5934,51.6585,68224.0
2018-01-24 14:45:00,63.46,63.51,63.43,63.45,101011.0,51.6504,51.691,51.6259,51.6422,101011.0
2018-01-24 14:50:00,63.45,63.45,63.32,63.34,59072.0,51.6422,51.6422,51.5364,51.5527,59072.0
2018-01-24 14:55:00,63.34,63.39,63.34,63.36,30499.0,51.5527,51.5934,51.5527,51.569,30499.0
2018-01-24 15:00:00,63.36,63.36,63.27,63.28,60956.0,51.569,51.569,51.4957,51.5038,60956.0
2018-01-24 15:05:00,63.28,63.33,63.27,63.3,34747.0,51.5038,51.5445,51.4957,51.5201,34747.0
2018-01-24 15:10:00,63.3,63.34,63.27,63.3,38459.0,51.5201,51.5527,51.4957,51.5201,38459.0
2018-01-24 15:15:00,63.29,63.32,63.24,63.27,72091.0,51.512,51.5364,51.4713,51.4957,72091.0
2018-01-24 15:20:00,63.27,63.33,63.25,63.32,45742.0,51.4957,51.5445,51.4794,51.5364,45742.0
2018-01-24 15:25:00,63.33,63.38,63.3,63.36,58059.0,51.5445,51.5852,51.5201,51.569,58059.0
2018-01-24 15:30:00,63.36,63.37,63.28,63.3,63391.0,51.569,51.5771,51.5038,51.5201,63391.0
2018-01-24 15:35:00,63.3,63.37,63.3,63.37,55286.0,51.5201,51.5771,51.5201,51.5771,55286.0
2018-01-24 15:40:00,63.36,63.36,63.31,63.32,35981.0,51.569,51.569,51.5283,51.5364,35981.0
2018-01-24 15:45:00,63.32,63.41,63.31,63.35,87382.0,51.5364,51.6097,51.5283,51.5608,87382.0
2018-01-24 15:50:00,63.34,63.34,63.28,63.29,80119.0,51.5527,51.5527,51.5038,51.512,80119.0
2018-01-24 15:55:00,63.29,63.33,63.28,63.31,147277.0,51.512,51.5445,51.5038,51.5283,147277.0
2018-01-25 09:30:00,63.5,63.57,63.16,63.22,96680.0,51.6829,51.7399,51.4062,51.455,96680.0
2018-01-25 09:35:00,63.21,63.21,62.92,62.96,54019.0,51.4469,51.4469,51.2108,51.2434,54019.0
2018-01-25 09:40:00,62.94,63.15,62.89,63.1,111296.0,51.2271,51.398,51.1864,51.3573,111296.0
2018-01-25 09:45:00,63.1,63.1,62.89,63.03,94391.0,51.3573,51.3573,51.1864,51.3004,94391.0
2018-01-25 09:50:00,63.03,63.11,62.91,63.04,53394.0,51.3004,51.3655,51.2027,51.3085,53394.0
2018-01-25 09:55:00,63.04,63.1,62.93,63.07,88546.0,51.3085,51.3573,51.219,51.3329,88546.0
2018-01-25 10:00:00,63.08,63.08,62.94,62.97,37656.0,51.3411,51.3411,51.2271,51.2515,37656.0
2018-01-25 10:05:00,62.97,63.04,62.86,62.87,66901.0,51.2515,51.3085,51.162,51.1701,66901.0
2018-01-25 10:10:00,62.87,62.93,62.84,62.92,87790.0,51.1701,51.219,51.1457,51.2108,87790.0
2018-01-25 10:15:00,62.92,63.02,62.91,63.01,70980.0,51.2108,51.2922,51.2027,51.2841,70980.0
2018-01-25 10:20:00,63.02,63.11,62.99,63.11,56812.0,51.2922,51.3655,51.2678,51.3655,56812.0
2018-01-25 10:25:00,63.1,63.11,63.0,63.02,27129.0,51.3573,51.3655,51.276,51.2922,27129.0
2018-01-25 10:30:00,63.03,63.09,63.01,63.06,24000.0,51.3004,51.3492,51.2841,51.3248,24000.0
2018-01-25 10:35:00,63.06,63.07,62.95,62.96,26356.0,51.3248,51.3329,51.2353,51.2434,26356.0
2018-01-25 10:40:00,62.96,63.03,62.93,63.02,24510.0,51.2434,51.3004,51.219,51.2922,24510.0
2018-01-25 10:45:00,63.02,63.03,62.91,62.96,26906.0,51.2922,51.3004,51.2027,51.2434,26906.0
2018-01-25 10:50:00,62.97,63.02,62.96,62.98,47445.0,51.2515,51.2922,51.2434,51.2597,47445.0
2018-01-25 10:55:00,62.98,62.99,62.86,62.89,39335.0,51.2597,51.2678,51.162,51.1864,39335.0
2018-01-25 11:00:00,62.88,62.94,62.87,62.89,24445.0,51.1783,51.2271,51.1701,51.1864,24445.0
2018-01-25 11:05:00,62.88,62.93,62.87,62.87,44364.0,51.1783,51.219,51.1701,51.1701,44364.0
2018-01-25 11:10:00,62.87,62.93,62.87,62.9,50263.0,51.1701,51.219,51.1701,51.1946,50263.0
2018-01-25 11:15:00,62.9,62.93,62.83,62.83,13328.0,51.1946,51.219,51.1376,51.1376,13328.0
2018-01-25 11:20:00,62.83,62.89,62.82,62.83,15467.0,51.1376,51.1864,51.1295,51.1376,15467.0
2018-01-25 11:25:00,62.84,62.88,62.82,62.85,21060.0,51.1457,51.1783,51.1295,51.1539,21060.0
2018-01-25 11:30:00,62.88,62.98,62.88,62.96,28959.0,51.1783,51.2597,51.1783,51.2434,28959.0
2018-01-25 11:35:00,62.95,63.06,62.94,63.06,79037.0,51.2353,51.3248,51.2271,51.3248,79037.0
2018-01-25 11:40:00,63.06,63.14,63.03,63.12,155311.0,51.3248,51.3899,51.3004,51.3736,155311.0
2018-01-25 11:45:00,63.13,63.13,63.03,63.06,17168.0,51.3818,51.3818,51.3004,51.3248,17168.0
2018-01-25 11:50:00,63.06,63.07,63.04,63.04,12231.0,51.3248,51.3329,51.3085,51.3085,12231.0
2018-01-25 11:55:00,63.05,63.1,63.05,63.1,59033.0,51.3167,51.3573,51.3167,51.3573,59033.0
2018-01-25 12:00:00,63.11,63.16,63.1,63.13,47161.0,51.3655,51.4062,51.3573,51.3818,47161.0
2018-01-25 12:05:00,63.12,63.13,63.05,63.05,31233.0,51.3736,51.3818,51.3167,51.3167,31233.0
2018-01-25 12:10:00,63.05,63.11,63.05,63.08,101549.0,51.3167,51.3655,51.3167,51.3411,101549.0
2018-01-25 12:15:00,63.08,63.09,63.02,63.03,60782.0,51.3411,51.3492,51.2922,51.3004,60782.0
2018-01-25 12:20:00,63.04,63.04,62.97,62.99,23472.0,51.3085,51.3085,51.2515,51.2678,23472.0
2018-01-25 12:25:00,62.99,62.99,62.94,62.96,72043.0,51.2678,51.2678,51.2271,51.2434,72043.0
2018-01-25 12:30:00,62.95,63.04,62.95,63.03,77745.0,51.2353,51.3085,51.2353,51.3004,77745.0
2018-01-25 12:35:00,63.03,63.05,62.99,62.99,25881.0,51.3004,51.3167,51.2678,51.2678,25881.0
2018-01-25 12:40:00,62.99,63.0,62.93,62.96,35490.0,51.2678,51.276,51.219,51.2434,35490.0
2018-01-25 12:45:00,62.97,63.01,62.96,63.0,9469.0,51.2515,51.2841,51.2434,51.276,9469.0
2018-01-25 12:50:00,63.01,63.02,62.94,62.95,17609.0,51.2841,51.2922,51.2271,51.2353,17609.0
2018-01-25 12:55:00,62.95,62.99,62.95,62.98,10705.0,51.2353,51.2678,51.2353,51.2597,10705.0
2018-01-25 13:00:00,62.97,62.99,62.93,62.93,66929.0,51.2515,51.2678,51.219,51.219,66929.0
2018-01-25 13:05:00,62.93,62.98,62.92,62.97,54430.0,51.219,51.2597,51.2108,51.2515,54430.0
2018-01-25 13:10:00,62.98,63.01,62.96,63.0,38931.0,51.2597,51.2841,51.2434,51.276,38931.0
2018-01-25 13:15:00,63.0,63.0,62.92,62.94,22807.0,51.276,51.276,51.2108,51.2271,22807.0
2018-01-25 13:20:00,62.94,62.97,62.89,62.92,44308.0,51.2271,51.2515,51.1864,51.2108,44308.0
2018-01-25 13:25:00,62.91,62.91,62.88,62.89,27280.0,51.2027,51.2027,51.1783,51.1864,27280.0
2018-01-25 13:30:00,62.89,62.9,62.88,62.88,23239.0,51.1864,51.1946,51.1783,51.1783,23239.0
2018-01-25 13:35:00,62.88,62.95,62.86,62.94,28130.0,51.1783,51.2353,51.162,51.2271,28130.0
2018-01-25 13:40:00,62.95,62.98,62.94,62.95,27224.0,51.2353,51.2597,51.2271,51.2353,27224.0
2018-01-25 13:45:00,62.96,62.98,62.95,62.95,44290.0,51.2434,51.2597,51.2353,51.2353,44290.0
2018-01-25 13:50:00,62.95,63.01,62.94,63.0,61072.0,51.2353,51.2841,51.2271,51.276,61072.0
2018-01-25 13:55:00,63.01,63.01,62.95,62.95,12506.0,51.2841,51.2841,51.2353,51.2353,12506.0
2018-01-25 14:00:00,62.95,63.02,62.93,63.0,18372.0,51.2353,51.2922,51.219,51.276,18372.0
2018-01-25 14:05:00,63.0,63.09,63.0,63.06,28481.0,51.276,51.3492,51.276,51.3248,28481.0
2018-01-25 14:10:00,63.06,63.08,62.92,62.95,47091.0,51.3248,51.3411,51.2108,51.2353,47091.0
2018-01-25 14:15:00,62.93,62.96,62.89,62.92,220990.0,51.219,51.2434,51.1864,51.2108,220990.0
2018-01-25 14:20:00,62.92,62.97,62.91,62.93,119919.0,51.2108,51.2515,51.2027,51.219,119919.0
2018-01-25 14:25:00,62.92,62.95,62.89,62.94,131090.0,51.2108,51.2353,51.1864,51.2271,131090.0
2018-01-25 14:30:00,62.92,62.96,62.9,62.9,46936.0,51.2108,51.2434,51.1946,51.1946,46936.0
2018-01-25 14:35:00,62.9,62.94,62.86,62.87,56376.0,51.1946,51.2271,51.162,51.1701,56376.0
2018-01-25 14:40:00,62.86,62.91,62.86,62.89,32703.0,51.162,51.2027,51.162,51.1864,32703.0
2018-01-25 14:45:00,62.89,62.89,62.82,62.85,74075.0,51.1864,51.1864,51.1295,51.1539,74075.0
2018-01-25 14:50:00,62.86,62.86,62.76,62.78,103611.0,51.162,51.162,51.0806,51.0969,103611.0
2018-01-25 14:55:00,62.78,62.87,62.77,62.78,83707.0,51.0969,51.1701,51.0888,51.0969,83707.0
2018-01-25 15:00:00,62.79,62.81,62.72,62.76,38404.0,51.105,51.1213,51.0481,51.0806,38404.0
2018-01-25 15:05:00,62.76,62.79,62.69,62.69,86899.0,51.0806,51.105,51.0236,51.0236,86899.0
2018-01-25 15:10:00,62.68,62.7,62.61,62.64,89420.0,51.0155,51.0318,50.9585,50.9829,89420.0
2018-01-25 15:15:00,62.65,62.76,62.64,62.73,88251.0,50.9911,51.0806,50.9829,51.0562,88251.0
2018-01-25 15:20:00,62.74,62.79,62.74,62.79,62686.0,51.0643,51.105,51.0643,51.105,62686.0
2018-01-25 15:25:00,62.78,62.88,62.78,62.85,134652.0,51.0969,51.1783,51.0969,51.1539,134652.0
2018-01-25 15:30:00,62.85,62.85,62.78,62.8,25620.0,51.1539,51.1539,51.0969,51.1132,25620.0
2018-01-25 15:35:00,62.81,62.83,62.77,62.83,21389.0,51.1213,51.1376,51.0888,51.1376,21389.0
2018-01-25 15:40:00,62.82,62.87,62.8,62.8,35196.0,51.1295,51.1701,51.1132,51.1132,35196.0
2018-01-25 15:45:00,62.81,62.84,62.78,62.78,77485.0,51.1213,51.1457,51.0969,51.0969,77485.0
2018-01-25 15:50:00,62.79,62.91,62.78,62.88,113711.0,51.105,51.2027,51.0969,51.1783,113711.0
2018-01-25 15:55:00,62.87,62.91,62.87,62.89,183539.0,51.1701,51.2027,51.1701,51.1864,183539.0
2018-01-26 09:30:00,63.17,63.34,62.81,62.84,101352.0,51.4143,51.5527,51.1213,51.1457,101352.0
2018-01-26 09:35:00,62.81,62.91,62.78,62.88,41090.0,51.1213,51.2027,51.0969,51.1783,41090.0
2018-01-26 09:40:00,62.87,62.93,62.78,62.79,29383.0,51.1701,51.219,51.0969,51.105,29383.0
2018-01-26 09:45:00,62.79,62.8,62.61,62.67,40881.0,51.105,51.1132,50.9585,51.0074,40881.0
2018-01-26 09:50:00,62.68,62.82,62.65,62.72,57661.0,51.0155,51.1295,50.9911,51.0481,57661.0
2018-01-26 09:55:00,62.75,62.79,62.69,62.77,70253.0,51.0725,51.105,51.0236,51.0888,70253.0
2018-01-26 10:00:00,62.77,62.8,62.73,62.74,58158.0,51.0888,51.1132,51.0562,51.0643,58158.0
2018-01-26 10:05:00,62.75,62.85,62.73,62.84,37705.0,51.0725,51.1539,51.0562,51.1457,37705.0
2018-01-26 10:10:00,62.83,62.84,62.75,62.81,72336.0,51.1376,51.1457,51.0725,51.1213,72336.0
2018-01-26 10:15:00,62.8,62.8,62.71,62.76,101179.0,51.1132,51.1132,51.0399,51.0806,101179.0
2018-01-26 10:20:00,62.77,62.77,62.58,62.58,114305.0,51.0888,51.0888,50.9341,50.9341,114305.0
2018-01-26 10:25:00,62.58,62.58,62.51,62.51,95952.0,50.9341,50.9341,50.8771,50.8771,95952.0
2018-01-26 10:30:00,62.51,62.61,62.5,62.57,81890.0,50.8771,50.9585,50.869,50.926,81890.0
2018-01-26 10:35:00,62.58,62.71,62.58,62.68,56650.0,50.9341,51.0399,50.9341,51.0155,56650.0
2018-01-26 10:40:00,62.69,62.8,62.68,62.76,28511.0,51.0236,51.1132,51.0155,51.0806,28511.0
2018-01-26 10:45:00,62.76,62.76,62.63,62.64,61248.0,51.0806,51.0806,50.9748,50.9829,61248.0
2018-01-26 10:50:00,62.65,62.81,62.64,62.76,44293.0,50.9911,51.1213,50.9829,51.0806,44293.0
2018-01-26 10:55:00,62.75,62.75,62.68,62.71,79881.0,51.0725,51.0725,51.0155,51.0399,79881.0
2018-01-26 11:00:00,62.71,62.75,62.68,62.69,53921.0,51.0399,51.0725,51.0155,51.0236,53921.0
2018-01-26 11:05:00,62.69,62.74,62.67,62.7,27149.0,51.0236,51.0643,51.0074,51.0318,27149.0
2018-01-26 11:10:00,62.71,62.75,62.7,62.7,30419.0,51.0399,51.0725,51.0318,51.0318,30419.0
2018-01-26 11:15:00,62.71,62.74,62.66,62.72,32763.0,51.0399,51.0643,50.9992,51.0481,32763.0
2018-01-26 11:20:00,62.72,62.75,62.7,62.73,26396.0,51.0481,51.0725,51.0318,51.0562,26396.0
2018-01-26 11:25:00,62.72,62.73,62.64,62.67,22555.0,51.0481,51.0562,50.9829,51.0074,22555.0
2018-01-26 11:30:00,62.68,62.71,62.67,62.69,47093.0,51.0155,51.0399,51.0074,51.0236,47093.0
2018-01-26 11:35:00,62.7,62.72,62.67,62.72,52973.0,51.0318,51.0481,51.0074,51.0481,52973.0
2018-01-26 11:40:00,62.71,62.74,62.7,62.72,39005.0,51.0399,51.0643,51.0318,51.0481,39005.0
2018-01-26 11:45:00,62.73,62.75,62.71,62.73,49483.0,51.0562,51.0725,51.0399,51.0562,49483.0
2018-01-26 11:50:00,62.72,62.74,62.68,62.71,46584.0,51.0481,51.0643,51.0155,51.0399,46584.0
2018-01-26 11:55:00,62.72,62.8,62.7,62.79,23712.0,51.0481,51.1132,51.0318,51.105,23712.0
2018-01-26 12:00:00,62.79,62.86,62.79,62.85,14211.0,51.105,51.162,51.105,51.1539,14211.0
2018-01-26 12:05:00,62.85,62.92,62.85,62.91,9568.0,51.1539,51.2108,51.1539,51.2027,9568.0
2018-01-26 12:10:00,62.9,62.91,62.86,62.88,14177.0,51.1946,51.2027,51.162,51.1783,14177.0
2018-01-26 12:15:00,62.87,62.89,62.83,62.86,31519.0,51.1701,51.1864,51.1376,51.162,31519.0
2018-01-26 12:20:00,62.87,62.94,62.86,62.91,56576.0,51.1701,51.2271,51.162,51.2027,56576.0
2018-01-26 12:25:00,62.91,62.92,62.89,62.9,21884.0,51.2027,51.2108,51.1864,51.1946,21884.0
2018-01-26 12:30:00,62.9,62.93,62.88,62.92,19615.0,51.1946,51.219,51.1783,51.2108,19615.0
2018-01-26 12:35:00,62.92,62.94,62.89,62.9,9540.0,51.2108,51.2271,51.1864,51.1946,9540.0
2018-01-26 12:40:00,62.89,62.91,62.86,62.87,14479.0,51.1864,51.2027,51.162,51.1701,14479.0
2018-01-26 12:45:00,62.87,62.96,62.87,62.95,16814.0,51.1701,51.2434,51.1701,51.2353,16814.0
2018-01-26 12:50:00,62.96,62.97,62.94,62.94,20270.0,51.2434,51.2515,51.2271,51.2271,20270.0
2018-01-26 12:55:00,62.95,62.95,62.9,62.92,32432.0,51.2353,51.2353,51.1946,51.2108,32432.0
2018-01-26 13:00:00,62.92,62.97,62.92,62.94,13061.0,51.2108,51.2515,51.2108,51.2271,13061.0
2018-01-26 13:05:00,62.94,62.95,62.89,62.91,39642.0,51.2271,51.2353,51.1864,51.2027,39642.0
2018-01-26 13:10:00,62.9,62.91,62.86,62.89,13445.0,51.1946,51.2027,51.162,51.1864,13445.0
2018-01-26 13:15:00,62.88,62.92,62.87,62.87,10351.0,51.1783,51.2108,51.1701,51.1701,10351.0
2018-01-26 13:20:00,62.87,62.9,62.85,62.87,38125.0,51.1701,51.1946,51.1539,51.1701,38125.0
2018-01-26 13:25:00,62.87,62.88,62.83,62.84,13247.0,51.1701,51.1783,51.1376,51.1457,13247.0
2018-01-26 13:30:00,62.83,62.85,62.8,62.84,27047.0,51.1376,51.1539,51.1132,51.1457,27047.0
2018-01-26 13:35:00,62.84,62.85,62.8,62.81,7121.0,51.1457,51.1539,51.1132,51.1213,7121.0
2018-01-26 13:40:00,62.8,62.82,62.79,62.79,21089.0,51.1132,51.1295,51.105,51.105,21089.0
2018-01-26 13:45:00,62.79,62.84,62.75,62.83,17806.0,51.105,51.1457,51.0725,51.1376,17806.0
2018-01-26 13:50:00,62.84,62.87,62.82,62.83,9597.0,51.1457,51.1701,51.1295,51.1376,9597.0
2018-01-26 13:55:00,62.82,62.87,62.8,62.82,17383.0,51.1295,51.1701,51.1132,51.1295,17383.0
2018-01-26 14:00:00,62.82,62.82,62.77,62.78,10491.0,51.1295,51.1295,51.0888,51.0969,10491.0
2018-01-26 14:05:00,62.78,62.8,62.73,62.77,24064.0,51.0969,51.1132,51.0562,51.0888,24064.0
2018-01-26 14:10:00,62.77,62.81,62.73,62.75,26387.0,51.0888,51.1213,51.0562,51.0725,26387.0
2018-01-26 14:15:00,62.76,62.85,62.75,62.84,24217.0,51.0806,51.1539,51.0725,51.1457,24217.0
2018-01-26 14:20:00,62.85,62.9,62.84,62.86,67880.0,51.1539,51.1946,51.1457,51.162,67880.0
2018-01-26 14:25:00,62.85,62.86,62.8,62.83,23553.0,51.1539,51.162,51.1132,51.1376,23553.0
2018-01-26 14:30:00,62.82,62.82,62.74,62.75,151095.0,51.1295,51.1295,51.0643,51.0725,151095.0
2018-01-26 14:35:00,62.75,62.76,62.74,62.75,164234.0,51.0725,51.0806,51.0643,51.0725,164234.0
2018-01-26 14:40:00,62.75,62.86,62.74,62.8,48666.0,51.0725,51.162,51.0643,51.1132,48666.0
2018-01-26 14:45:00,62.81,62.84,62.8,62.83,18461.0,51.1213,51.1457,51.1132,51.1376,18461.0
2018-01-26 14:50:00,62.83,62.84,62.79,62.84,33855.0,51.1376,51.1457,51.105,51.1457,33855.0
2018-01-26 14:55:00,62.84,62.87,62.82,62.87,45299.0,51.1457,51.1701,51.1295,51.1701,45299.0
2018-01-26 15:00:00,62.87,62.89,62.84,62.88,29304.0,51.1701,51.1864,51.1457,51.1783,29304.0
2018-01-26 15:05:00,62.88,62.95,62.88,62.94,28643.0,51.1783,51.2353,51.1783,51.2271,28643.0
2018-01-26 15:10:00,62.94,63.03,62.94,63.02,30990.0,51.2271,51.3004,51.2271,51.2922,30990.0
2018-01-26 15:15:00,63.02,63.04,63.0,63.01,23954.0,51.2922,51.3085,51.276,51.2841,23954.0
2018-01-26 15:20:00,63.01,63.03,63.0,63.01,41885.0,51.2841,51.3004,51.276,51.2841,41885.0
2018-01-26 15:25:00,63.01,63.02,62.97,63.0,30912.0,51.2841,51.2922,51.2515,51.276,30912.0
2018-01-26 15:30:00,63.0,63.02,62.97,63.01,26989.0,51.276,51.2922,51.2515,51.2841,26989.0
2018-01-26 15:35:00,63.02,63.03,62.98,63.0,60188.0,51.2922,51.3004,51.2597,51.276,60188.0
2018-01-26 15:40:00,63.0,63.01,62.97,63.0,69243.0,51.276,51.2841,51.2515,51.276,69243.0
2018-01-26 15:45:00,63.0,63.03,62.98,62.99,61020.0,51.276,51.3004,51.2597,51.2678,61020.0
2018-01-26 15:50:00,63.0,63.02,62.98,63.0,75630.0,51.276,51.2922,51.2597,51.276,75630.0
2018-01-26 15:55:00,63.01,63.08,63.0,63.06,180192.0,51.2841,51.3411,51.276,51.3248,180192.0
2018-01-29 09:30:00,63.06,63.19,63.06,63.16,117102.0,51.3248,51.4306,51.3248,51.4062,117102.0
2018-01-29 09:35:00,63.16,63.4,63.14,63.36,91515.0,51.4062,51.6015,51.3899,51.569,91515.0
2018-01-29 09:40:00,63.37,63.38,63.22,63.35,57755.0,51.5771,51.5852,51.455,51.5608,57755.0
2018-01-29 09:45:00,63.36,63.4,63.29,63.36,84515.0,51.569,51.6015,51.512,51.569,84515.0
2018-01-29 09:50:00,63.36,63.39,63.28,63.32,32464.0,51.569,51.5934,51.5038,51.5364,32464.0
2018-01-29 09:55:00,63.33,63.35,63.26,63.3,97763.0,51.5445,51.5608,51.4876,51.5201,97763.0
2018-01-29 10:00:00,63.29,63.29,63.11,63.13,68797.0,51.512,51.512,51.3655,51.3818,68797.0
2018-01-29 10:05:00,63.12,63.26,63.12,63.25,39583.0,51.3736,51.4876,51.3736,51.4794,39583.0
2018-01-29 10:10:00,63.26,63.31,63.16,63.25,30659.0,51.4876,51.5283,51.4062,51.4794,30659.0
2018-01-29 10:15:00,63.24,63.24,63.09,63.14,69278.0,51.4713,51.4713,51.3492,51.3899,69278.0
2018-01-29 10:20:00,63.14,63.25,63.09,63.25,38363.0,51.3899,51.4794,51.3492,51.4794,38363.0
2018-01-29 10:25:00,63.25,63.28,63.18,63.25,29158.0,51.4794,51.5038,51.4225,51.4794,29158.0
2018-01-29 10:30:00,63.25,63.26,63.07,63.09,32656.0,51.4794,51.4876,51.3329,51.3492,32656.0
2018-01-29 10:35:00,63.09,63.11,62.97,62.98,63603.0,51.3492,51.3655,51.2515,51.2597,63603.0
2018-01-29 10:40:00,62.99,63.0,62.88,62.99,43918.0,51.2678,51.276,51.1783,51.2678,43918.0
2018-01-29 10:45:00,62.98,63.02,62.94,63.01,27112.0,51.2597,51.2922,51.2271,51.2841,27112.0
2018-01-29 10:50:00,63.03,63.07,63.0,63.01,27270.0,51.3004,51.3329,51.276,51.2841,27270.0
2018-01-29 10:55:00,63.02,63.09,63.0,63.02,23421.0,51.2922,51.3492,51.276,51.2922,23421.0
2018-01-29 11:00:00,63.01,63.04,62.92,62.93,76681.0,51.2841,51.3085,51.2108,51.219,76681.0
2018-01-29 11:05:00,62.94,63.02,62.93,63.02,108590.0,51.2271,51.2922,51.219,51.2922,108590.0
2018-01-29 11:10:00,63.01,63.03,62.97,63.03,62143.0,51.2841,51.3004,51.2515,51.3004,62143.0
2018-01-29 11:15:00,63.03,63.08,62.97,62.97,130807.0,51.3004,51.3411,51.2515,51.2515,130807.0
2018-01-29 11:20:00,62.97,63.08,62.96,63.04,35770.0,51.2515,51.3411,51.2434,51.3085,35770.0
2018-01-29 11:25:00,63.04,63.15,63.04,63.13,32611.0,51.3085,51.398,51.3085,51.3818,32611.0
2018-01-29 11:30:00,63.13,63.14,63.09,63.14,23228.0,51.3818,51.3899,51.3492,51.3899,23228.0
2018-01-29 11:35:00,63.13,63.16,63.12,63.14,28695.0,51.3818,51.4062,51.3736,51.3899,28695.0
2018-01-29 11:40:00,63.13,63.21,63.08,63.2,25187.0,51.3818,51.4469,51.3411,51.4387,25187.0
2018-01-29 11:45:00,63.2,63.21,63.12,63.13,32017.0,51.4387,51.4469,51.3736,51.3818,32017.0
2018-01-29 11:50:00,63.13,63.19,63.13,63.19,13470.0,51.3818,51.4306,51.3818,51.4306,13470.0
2018-01-29 11:55:00,63.18,63.18,63.09,63.09,13896.0,51.4225,51.4225,51.3492,51.3492,13896.0
2018-01-29 12:00:00,63.08,63.11,63.02,63.04,56115.0,51.3411,51.3655,51.2922,51.3085,56115.0
2018-01-29 12:05:00,63.04,63.09,63.03,63.05,14055.0,51.3085,51.3492,51.3004,51.3167,14055.0
2018-01-29 12:10:00,63.06,63.11,63.03,63.1,18339.0,51.3248,51.3655,51.3004,51.3573,18339.0
2018-01-29 12:15:00,63.11,63.15,63.08,63.15,8600.0,51.3655,51.398,51.3411,51.398,8600.0
2018-01-29 12:20:00,63.15,63.15,63.1,63.12,5875.0,51.398,51.398,51.3573,51.3736,5875.0
2018-01-29 12:25:00,63.11,63.14,63.09,63.12,8368.0,51.3655,51.3899,51.3492,51.3736,8368.0
2018-01-29 12:30:00,63.13,63.15,63.08,63.09,8483.0,51.3818,51.398,51.3411,51.3492,8483.0
2018-01-29 12:35:00,63.09,63.15,63.09,63.11,23614.0,51.3492,51.398,51.3492,51.3655,23614.0
2018-01-29 12:40:00,63.12,63.16,63.08,63.08,18154.0,51.3736,51.4062,51.3411,51.3411,18154.0
2018-01-29 12:45:00,63.09,63.1,63.04,63.07,21204.0,51.3492,51.3573,51.3085,51.3329,21204.0
2018-01-29 12:50:00,63.07,63.13,63.06,63.1,45027.0,51.3329,51.3818,51.3248,51.3573,45027.0
2018-01-29 12:55:00,63.09,63.16,63.09,63.12,11668.0,51.3492,51.4062,51.3492,51.3736,11668.0
2018-01-29 13:00:00,63.13,63.14,63.08,63.09,6797.0,51.3818,51.3899,51.3411,51.3492,6797.0
2018-01-29 13:05:00,63.08,63.14,63.08,63.09,8480.0,51.3411,51.3899,51.3411,51.3492,8480.0
2018-01-29 13:10:00,63.09,63.14,63.08,63.11,7802.0,51.3492,51.3899,51.3411,51.3655,7802.0
2018-01-29 13:15:00,63.11,63.16,63.1,63.15,29943.0,51.3655,51.4062,51.3573,51.398,29943.0
2018-01-29 13:20:00,63.16,63.19,63.14,63.15,53360.0,51.4062,51.4306,51.3899,51.398,53360.0
2018-01-29 13:25:00,63.15,63.18,63.14,63.17,11151.0,51.398,51.4225,51.3899,51.4143,11151.0
2018-01-29 13:30:00,63.18,63.21,63.14,63.19,10604.0,51.4225,51.4469,51.3899,51.4306,10604.0
2018-01-29 13:35:00,63.2,63.21,63.17,63.19,14283.0,51.4387,51.4469,51.4143,51.4306,14283.0
2018-01-29 13:40:00,63.19,63.2,63.14,63.14,12434.0,51.4306,51.4387,51.3899,51.3899,12434.0
2018-01-29 13:45:00,63.15,63.19,63.14,63.16,11238.0,51.398,51.4306,51.3899,51.4062,11238.0
2018-01-29 13:50:00,63.15,63.21,63.14,63.16,16304.0,51.398,51.4469,51.3899,51.4062,16304.0
2018-01-29 13:55:00,63.17,63.17,63.12,63.14,19791.0,51.4143,51.4143,51.3736,51.3899,19791.0
2018-01-29 14:00:00,63.13,63.18,63.11,63.12,19131.0,51.3818,51.4225,51.3655,51.3736,19131.0
2018-01-29 14:05:00,63.12,63.17,63.12,63.14,10395.0,51.3736,51.4143,51.3736,51.3899,10395.0
2018-01-29 14:10:00,63.14,63.16,63.08,63.16,26694.0,51.3899,51.4062,51.3411,51.4062,26694.0
2018-01-29 14:15:00,63.15,63.16,63.12,63.13,17830.0,51.398,51.4062,51.3736,51.3818,17830.0
2018-01-29 14:20:00,63.13,63.16,63.12,63.14,18975.0,51.3818,51.4062,51.3736,51.3899,18975.0
2018-01-29 14:25:00,63.14,63.14,63.08,63.11,14140.0,51.3899,51.3899,51.3411,51.3655,14140.0
2018-01-29 14:30:00,63.12,63.14,63.05,63.05,30783.0,51.3736,51.3899,51.3167,51.3167,30783.0
2018-01-29 14:35:00,63.06,63.07,63.02,63.02,18157.0,51.3248,51.3329,51.2922,51.2922,18157.0
2018-01-29 14:40:00,63.02,63.02,62.95,63.0,114814.0,51.2922,51.2922,51.2353,51.276,114814.0
2018-01-29 14:45:00,63.01,63.09,63.0,63.06,23643.0,51.2841,51.3492,51.276,51.3248,23643.0
2018-01-29 14:50:00,63.06,63.08,63.02,63.03,22550.0,51.3248,51.3411,51.2922,51.3004,22550.0
2018-01-29 14:55:00,63.03,63.12,63.03,63.12,15010.0,51.3004,51.3736,51.3004,51.3736,15010.0
2018-01-29 15:00:00,63.13,63.15,63.09,63.15,19723.0,51.3818,51.398,51.3492,51.398,19723.0
2018-01-29 15:05:00,63.15,63.15,63.1,63.12,16617.0,51.398,51.398,51.3573,51.3736,16617.0
2018-01-29 15:10:00,63.12,63.15,63.1,63.12,15168.0,51.3736,51.398,51.3573,51.3736,15168.0
2018-01-29 15:15:00,63.13,63.18,63.13,63.15,22702.0,51.3818,51.4225,51.3818,51.398,22702.0
2018-01-29 15:20:00,63.15,63.15,63.08,63.11,23640.0,51.398,51.398,51.3411,51.3655,23640.0
2018-01-29 15:25:00,63.11,63.11,63.04,63.05,23277.0,51.3655,51.3655,51.3085,51.3167,23277.0
2018-01-29 15:30:00,63.05,63.1,63.04,63.09,41060.0,51.3167,51.3573,51.3085,51.3492,41060.0
2018-01-29 15:35:00,63.09,63.1,62.98,62.98,55635.0,51.3492,51.3573,51.2597,51.2597,55635.0
2018-01-29 15:40:00,62.99,63.0,62.92,62.93,57733.0,51.2678,51.276,51.2108,51.219,57733.0
2018-01-29 15:45:00,62.93,62.93,62.81,62.83,190025.0,51.219,51.219,51.1213,51.1376,190025.0
2018-01-29 15:50:00,62.83,62.9,62.82,62.87,206823.0,51.1376,51.1946,51.1295,51.1701,206823.0
2018-01-29 15:55:00,62.88,62.91,62.81,62.81,429308.0,51.1783,51.2027,51.1213,51.1213,429308.0
2018-01-30 09:30:00,62.4,62.71,62.28,62.7,84349.0,50.7876,51.0399,50.6899,51.0318,84349.0
2018-01-30 09:35:00,62.7,63.0,62.7,62.96,69684.0,51.0318,51.276,51.0318,51.2434,69684.0
2018-01-30 09:40:00,62.96,62.99,62.74,62.76,78569.0,51.2434,51.2678,51.0643,51.0806,78569.0
2018-01-30 09:45:00,62.76,62.77,62.62,62.62,122425.0,51.0806,51.0888,50.9667,50.9667,122425.0
2018-01-30 09:50:00,62.63,62.65,62.49,62.62,62114.0,50.9748,50.9911,50.8609,50.9667,62114.0
2018-01-30 09:55:00,62.62,62.8,62.6,62.79,35436.0,50.9667,51.1132,50.9504,51.105,35436.0
2018-01-30 10:00:00,62.77,62.82,62.55,62.59,61444.0,51.0888,51.1295,50.9097,50.9423,61444.0
2018-01-30 10:05:00,62.59,62.6,62.32,62.37,255492.0,50.9423,50.9504,50.7225,50.7632,255492.0
2018-01-30 10:10:00,62.38,62.45,62.32,62.42,81421.0,50.7713,50.8283,50.7225,50.8039,81421.0
2018-01-30 10:15:00,62.43,62.44,62.35,62.36,82304.0,50.812,50.8202,50.7469,50.7551,82304.0
2018-01-30 10:20:00,62.35,62.55,62.33,62.38,93448.0,50.7469,50.9097,50.7306,50.7713,93448.0
2018-01-30 10:25:00,62.39,62.41,62.31,62.37,218569.0,50.7795,50.7958,50.7144,50.7632,218569.0
2018-01-30 10:30:00,62.39,62.65,62.39,62.64,176398.0,50.7795,50.9911,50.7795,50.9829,176398.0
2018-01-30 10:35:00,62.65,62.66,62.54,62.57,59792.0,50.9911,50.9992,50.9016,50.926,59792.0
2018-01-30 10:40:00,62.56,62.57,62.45,62.55,26004.0,50.9178,50.926,50.8283,50.9097,26004.0
2018-01-30 10:45:00,62.54,62.55,62.42,62.47,36430.0,50.9016,50.9097,50.8039,50.8446,36430.0
2018-01-30 10:50:00,62.45,62.53,62.39,62.5,34329.0,50.8283,50.8934,50.7795,50.869,34329.0
2018-01-30 10:55:00,62.49,62.64,62.46,62.58,61550.0,50.8609,50.9829,50.8364,50.9341,61550.0
2018-01-30 11:00:00,62.57,62.65,62.41,62.46,51309.0,50.926,50.9911,50.7958,50.8364,51309.0
2018-01-30 11:05:00,62.46,62.5,62.43,62.49,30132.0,50.8364,50.869,50.812,50.8609,30132.0
2018-01-30 11:10:00,62.49,62.55,62.42,62.55,94824.0,50.8609,50.9097,50.8039,50.9097,94824.0
2018-01-30 11:15:00,62.54,62.56,62.47,62.48,40936.0,50.9016,50.9178,50.8446,50.8527,40936.0
2018-01-30 11:20:00,62.49,62.53,62.46,62.51,20612.0,50.8609,50.8934,50.8364,50.8771,20612.0
2018-01-30 11:25:00,62.49,62.53,62.45,62.49,24575.0,50.8609,50.8934,50.8283,50.8609,24575.0
2018-01-30 11:30:00,62.47,62.52,62.41,62.48,26861.0,50.8446,50.8853,50.7958,50.8527,26861.0
2018-01-30 11:35:00,62.48,62.53,62.48,62.49,23166.0,50.8527,50.8934,50.8527,50.8609,23166.0
2018-01-30 11:40:00,62.49,62.61,62.47,62.59,17577.0,50.8609,50.9585,50.8446,50.9423,17577.0
2018-01-30 11:45:00,62.6,62.63,62.49,62.51,56142.0,50.9504,50.9748,50.8609,50.8771,56142.0
2018-01-30 11:50:00,62.5,62.56,62.47,62.47,22979.0,50.869,50.9178,50.8446,50.8446,22979.0
2018-01-30 11:55:00,62.46,62.48,62.38,62.39,23892.0,50.8364,50.8527,50.7713,50.7795,23892.0
2018-01-30 12:00:00,62.4,62.44,62.36,62.38,21873.0,50.7876,50.8202,50.7551,50.7713,21873.0
2018-01-30 12:05:00,62.37,62.38,62.34,62.37,22880.0,50.7632,50.7713,50.7388,50.7632,22880.0
2018-01-30 12:10:00,62.37,62.37,62.29,62.29,44480.0,50.7632,50.7632,50.6981,50.6981,44480.0
2018-01-30 12:15:00,62.3,62.33,62.27,62.3,30419.0,50.7062,50.7306,50.6818,50.7062,30419.0
2018-01-30 12:20:00,62.31,62.34,62.29,62.33,24838.0,50.7144,50.7388,50.6981,50.7306,24838.0
2018-01-30 12:25:00,62.33,62.34,62.26,62.27,33315.0,50.7306,50.7388,50.6737,50.6818,33315.0
2018-01-30 12:30:00,62.26,62.37,62.25,62.37,19925.0,50.6737,50.7632,50.6655,50.7632,19925.0
2018-01-30 12:35:00,62.36,62.39,62.31,62.31,18820.0,50.7551,50.7795,50.7144,50.7144,18820.0
2018-01-30 12:40:00,62.32,62.37,62.3,62.31,16955.0,50.7225,50.7632,50.7062,50.7144,16955.0
2018-01-30 12:45:00,62.32,62.35,62.27,62.28,31300.0,50.7225,50.7469,50.6818,50.6899,31300.0
2018-01-30 12:50:00,62.29,62.35,62.28,62.35,18096.0,50.6981,50.7469,50.6899,50.7469,18096.0
2018-01-30 12:55:00,62.34,62.39,62.33,62.39,26771.0,50.7388,50.7795,50.7306,50.7795,26771.0
2018-01-30 13:00:00,62.38,62.42,62.34,62.37,61058.0,50.7713,50.8039,50.7388,50.7632,61058.0
2018-01-30 13:05:00,62.36,62.36,62.26,62.34,30832.0,50.7551,50.7551,50.6737,50.7388,30832.0
2018-01-30 13:10:00,62.32,62.38,62.31,62.34,18498.0,50.7225,50.7713,50.7144,50.7388,18498.0
2018-01-30 13:15:00,62.35,62.4,62.34,62.39,56536.0,50.7469,50.7876,50.7388,50.7795,56536.0
2018-01-30 13:20:00,62.39,62.4,62.29,62.3,30311.0,50.7795,50.7876,50.6981,50.7062,30311.0
2018-01-30 13:25:00,62.3,62.33,62.23,62.23,157656.0,50.7062,50.7306,50.6492,50.6492,157656.0
2018-01-30 13:30:00,62.23,62.29,62.21,62.26,141301.0,50.6492,50.6981,50.633,50.6737,141301.0
2018-01-30 13:35:00,62.26,62.3,62.25,62.28,152188.0,50.6737,50.7062,50.6655,50.6899,152188.0
2018-01-30 13:40:00,62.27,62.36,62.27,62.36,53933.0,50.6818,50.7551,50.6818,50.7551,53933.0
2018-01-30 13:45:00,62.35,62.5,62.35,62.5,30425.0,50.7469,50.869,50.7469,50.869,30425.0
2018-01-30 13:50:00,62.51,62.57,62.49,62.5,36686.0,50.8771,50.926,50.8609,50.869,36686.0
2018-01-30 13:55:00,62.51,62.56,62.5,62.52,29260.0,50.8771,50.9178,50.869,50.8853,29260.0
2018-01-30 14:00:00,62.52,62.58,62.52,62.56,47318.0,50.8853,50.9341,50.8853,50.9178,47318.0
2018-01-30 14:05:00,62.57,62.61,62.51,62.53,29110.0,50.926,50.9585,50.8771,50.8934,29110.0
2018-01-30 14:10:00,62.54,62.61,62.51,62.59,36573.0,50.9016,50.9585,50.8771,50.9423,36573.0
2018-01-30 14:15:00,62.59,62.59,62.51,62.53,76115.0,50.9423,50.9423,50.8771,50.8934,76115.0
2018-01-30 14:20:00,62.52,62.53,62.47,62.48,39866.0,50.8853,50.8934,50.8446,50.8527,39866.0
2018-01-30 14:25:00,62.48,62.56,62.47,62.49,45318.0,50.8527,50.9178,50.8446,50.8609,45318.0
2018-01-30 14:30:00,62.48,62.49,62.41,62.44,24956.0,50.8527,50.8609,50.7958,50.8202,24956.0
2018-01-30 14:35:00,62.45,62.45,62.33,62.36,54130.0,50.8283,50.8283,50.7306,50.7551,54130.0
2018-01-30 14:40:00,62.37,62.38,62.32,62.34,26503.0,50.7632,50.7713,50.7225,50.7388,26503.0
2018-01-30 14:45:00,62.34,62.37,62.3,62.37,47670.0,50.7388,50.7632,50.7062,50.7632,47670.0
2018-01-30 14:50:00,62.36,62.36,62.3,62.35,29528.0,50.7551,50.7551,50.7062,50.7469,29528.0
2018-01-30 14:55:00,62.35,62.39,62.27,62.28,56587.0,50.7469,50.7795,50.6818,50.6899,56587.0
2018-01-30 15:00:00,62.28,62.3,62.23,62.29,61075.0,50.6899,50.7062,50.6492,50.6981,61075.0
2018-01-30 15:05:00,62.29,62.3,62.22,62.26,55242.0,50.6981,50.7062,50.6411,50.6737,55242.0
2018-01-30 15:10:00,62.26,62.34,62.26,62.32,52333.0,50.6737,50.7388,50.6737,50.7225,52333.0
2018-01-30 15:15:00,62.32,62.37,62.31,62.35,68718.0,50.7225,50.7632,50.7144,50.7469,68718.0
2018-01-30 15:20:00,62.35,62.4,62.3,62.33,73329.0,50.7469,50.7876,50.7062,50.7306,73329.0
2018-01-30 15:25:00,62.33,62.37,62.31,62.37,47673.0,50.7306,50.7632,50.7144,50.7632,47673.0
2018-01-30 15:30:00,62.37,62.42,62.36,62.39,76303.0,50.7632,50.8039,50.7551,50.7795,76303.0
2018-01-30 15:35:00,62.39,62.47,62.39,62.43,49416.0,50.7795,50.8446,50.7795,50.812,49416.0
2018-01-30 15:40:00,62.43,62.45,62.38,62.38,61498.0,50.812,50.8283,50.7713,50.7713,61498.0
2018-01-30 15:45:00,62.39,62.47,62.38,62.43,84504.0,50.7795,50.8446,50.7713,50.812,84504.0
2018-01-30 15:50:00,62.43,62.43,62.37,62.39,100274.0,50.812,50.812,50.7632,50.7795,100274.0
2018-01-30 15:55:00,62.38,62.4,62.3,62.3,231374.0,50.7713,50.7876,50.7062,50.7062,231374.0
2018-01-31 09:30:00,62.5,62.76,62.4,62.76,96910.0,50.869,51.0806,50.7876,51.0806,96910.0
2018-01-31 09:35:00,62.74,62.77,62.53,62.58,33446.0,51.0643,51.0888,50.8934,50.9341,33446.0
2018-01-31 09:40:00,62.58,62.7,62.58,62.58,27927.0,50.9341,51.0318,50.9341,50.9341,27927.0
2018-01-31 09:45:00,62.56,62.62,62.47,62.47,38338.0,50.9178,50.9667,50.8446,50.8446,38338.0
2018-01-31 09:50:00,62.5,62.6,62.5,62.55,47979.0,50.869,50.9504,50.869,50.9097,47979.0
2018-01-31 09:55:00,62.55,62.68,62.55,62.58,70037.0,50.9097,51.0155,50.9097,50.9341,70037.0
2018-01-31 10:00:00,62.57,62.62,62.56,62.6,102360.0,50.926,50.9667,50.9178,50.9504,102360.0
2018-01-31 10:05:00,62.59,62.69,62.56,62.68,47572.0,50.9423,51.0236,50.9178,51.0155,47572.0
2018-01-31 10:10:00,62.69,62.81,62.69,62.77,119127.0,51.0236,51.1213,51.0236,51.0888,119127.0
2018-01-31 10:15:00,62.76,62.79,62.67,62.78,26648.0,51.0806,51.105,51.0074,51.0969,26648.0
2018-01-31 10:20:00,62.79,62.83,62.77,62.83,24850.0,51.105,51.1376,51.0888,51.1376,24850.0
2018-01-31 10:25:00,62.83,62.83,62.75,62.78,39199.0,51.1376,51.1376,51.0725,51.0969,39199.0
2018-01-31 10:30:00,62.78,62.78,62.72,62.75,15136.0,51.0969,51.0969,51.0481,51.0725,15136.0
2018-01-31 10:35:00,62.75,62.75,62.63,62.64,21655.0,51.0725,51.0725,50.9748,50.9829,21655.0
2018-01-31 10:40:00,62.63,62.63,62.55,62.55,23012.0,50.9748,50.9748,50.9097,50.9097,23012.0
2018-01-31 10:45:00,62.54,62.67,62.52,62.64,39923.0,50.9016,51.0074,50.8853,50.9829,39923.0
2018-01-31 10:50:00,62.65,62.65,62.58,62.61,15923.0,50.9911,50.9911,50.9341,50.9585,15923.0
2018-01-31 10:55:00,62.61,62.62,62.55,62.62,28957.0,50.9585,50.9667,50.9097,50.9667,28957.0
2018-01-31 11:00:00,62.63,62.65,62.58,62.6,46827.0,50.9748,50.9911,50.9341,50.9504,46827.0
2018-01-31 11:05:00,62.6,62.6,62.53,62.53,42427.0,50.9504,50.9504,50.8934,50.8934,42427.0
2018-01-31 11:10:00,62.52,62.56,62.47,62.53,34727.0,50.8853,50.9178,50.8446,50.8934,34727.0
2018-01-31 11:15:00,62.53,62.53,62.47,62.5,27094.0,50.8934,50.8934,50.8446,50.869,27094.0
2018-01-31 11:20:00,62.49,62.5,62.44,62.47,37213.0,50.8609,50.869,50.8202,50.8446,37213.0
2018-01-31 11:25:00,62.47,62.51,62.41,62.43,29411.0,50.8446,50.8771,50.7958,50.812,29411.0
2018-01-31 11:30:00,62.42,62.56,62.41,62.56,64579.0,50.8039,50.9178,50.7958,50.9178,64579.0
2018-01-31 11:35:00,62.55,62.55,62.5,62.53,18275.0,50.9097,50.9097,50.869,50.8934,18275.0
2018-01-31 11:40:00,62.55,62.57,62.49,62.53,50248.0,50.9097,50.926,50.8609,50.8934,50248.0
2018-01-31 11:45:00,62.53,62.56,62.5,62.55,36008.0,50.8934,50.9178,50.869,50.9097,36008.0
2018-01-31 11:50:00,62.56,62.56,62.44,62.46,28361.0,50.9178,50.9178,50.8202,50.8364,28361.0
2018-01-31 11:55:00,62.45,62.45,62.4,62.42,9073.0,50.8283,50.8283,50.7876,50.8039,9073.0
2018-01-31 12:00:00,62.42,62.48,62.39,62.47,12000.0,50.8039,50.8527,50.7795,50.8446,12000.0
2018-01-31 12:05:00,62.47,62.48,62.43,62.44,14967.0,50.8446,50.8527,50.812,50.8202,14967.0
2018-01-31 12:10:00,62.44,62.44,62.36,62.39,23885.0,50.8202,50.8202,50.7551,50.7795,23885.0
2018-01-31 12:15:00,62.39,62.43,62.36,62.41,19786.0,50.7795,50.812,50.7551,50.7958,19786.0
2018-01-31 12:20:00,62.41,62.46,62.4,62.45,17665.0,50.7958,50.8364,50.7876,50.8283,17665.0
2018-01-31 12:25:00,62.44,62.45,62.39,62.4,15987.0,50.8202,50.8283,50.7795,50.7876,15987.0
2018-01-31 12:30:00,62.4,62.49,62.4,62.47,13481.0,50.7876,50.8609,50.7876,50.8446,13481.0
2018-01-31 12:35:00,62.48,62.53,62.45,62.51,25807.0,50.8527,50.8934,50.8283,50.8771,25807.0
2018-01-31 12:40:00,62.5,62.51,62.45,62.47,9164.0,50.869,50.8771,50.8283,50.8446,9164.0
2018-01-31 12:45:00,62.48,62.5,62.48,62.5,9964.0,50.8527,50.869,50.8527,50.869,9964.0
2018-01-31 12:50:00,62.5,62.51,62.45,62.46,8343.0,50.869,50.8771,50.8283,50.8364,8343.0
2018-01-31 12:55:00,62.45,62.5,62.45,62.49,14967.0,50.8283,50.869,50.8283,50.8609,14967.0
2018-01-31 13:00:00,62.48,62.54,62.46,62.49,16566.0,50.8527,50.9016,50.8364,50.8609,16566.0
2018-01-31 13:05:00,62.49,62.54,62.48,62.48,22730.0,50.8609,50.9016,50.8527,50.8527,22730.0
2018-01-31 13:10:00,62.47,62.51,62.46,62.49,7468.0,50.8446,50.8771,50.8364,50.8609,7468.0
2018-01-31 13:15:00,62.49,62.49,62.46,62.46,8998.0,50.8609,50.8609,50.8364,50.8364,8998.0
2018-01-31 13:20:00,62.47,62.54,62.47,62.53,20578.0,50.8446,50.9016,50.8446,50.8934,20578.0
2018-01-31 13:25:00,62.54,62.56,62.52,62.53,16959.0,50.9016,50.9178,50.8853,50.8934,16959.0
2018-01-31 13:30:00,62.52,62.54,62.5,62.53,17972.0,50.8853,50.9016,50.869,50.8934,17972.0
2018-01-31 13:35:00,62.52,62.53,62.46,62.47,20630.0,50.8853,50.8934,50.8364,50.8446,20630.0
2018-01-31 13:40:00,62.46,62.47,62.44,62.44,8686.0,50.8364,50.8446,50.8202,50.8202,8686.0
2018-01-31 13:45:00,62.44,62.46,62.43,62.46,10268.0,50.8202,50.8364,50.812,50.8364,10268.0
2018-01-31 13:50:00,62.46,62.51,62.45,62.49,48697.0,50.8364,50.8771,50.8283,50.8609,48697.0
2018-01-31 13:55:00,62.49,62.55,62.46,62.49,36414.0,50.8609,50.9097,50.8364,50.8609,36414.0
2018-01-31 14:00:00,62.53,62.55,62.45,62.45,57132.0,50.8934,50.9097,50.8283,50.8283,57132.0
2018-01-31 14:05:00,62.45,62.56,62.44,62.51,18319.0,50.8283,50.9178,50.8202,50.8771,18319.0
2018-01-31 14:10:00,62.51,62.59,62.51,62.55,34418.0,50.8771,50.9423,50.8771,50.9097,34418.0
2018-01-31 14:15:00,62.55,62.69,62.54,62.65,66920.0,50.9097,51.0236,50.9016,50.9911,66920.0
2018-01-31 14:20:00,62.65,62.66,62.44,62.44,50767.0,50.9911,50.9992,50.8202,50.8202,50767.0
2018-01-31 14:25:00,62.44,62.52,62.42,62.48,62189.0,50.8202,50.8853,50.8039,50.8527,62189.0
2018-01-31 14:30:00,62.48,62.5,62.43,62.47,52170.0,50.8527,50.869,50.812,50.8446,52170.0
2018-01-31 14:35:00,62.46,62.47,62.37,62.38,84890.0,50.8364,50.8446,50.7632,50.7713,84890.0
2018-01-31 14:40:00,62.38,62.43,62.37,62.39,84185.0,50.7713,50.812,50.7632,50.7795,84185.0
2018-01-31 14:45:00,62.39,62.41,62.27,62.27,80055.0,50.7795,50.7958,50.6818,50.6818,80055.0
2018-01-31 14:50:00,62.26,62.3,62.2,62.28,108661.0,50.6737,50.7062,50.6248,50.6899,108661.0
2018-01-31 14:55:00,62.28,62.33,62.28,62.31,29627.0,50.6899,50.7306,50.6899,50.7144,29627.0
2018-01-31 15:00:00,62.31,62.31,62.22,62.24,86275.0,50.7144,50.7144,50.6411,50.6574,86275.0
2018-01-31 15:05:00,62.23,62.23,62.12,62.21,50672.0,50.6492,50.6492,50.5597,50.633,50672.0
2018-01-31 15:10:00,62.23,62.24,62.16,62.16,27387.0,50.6492,50.6574,50.5923,50.5923,27387.0
2018-01-31 15:15:00,62.15,62.22,62.12,62.17,36215.0,50.5841,50.6411,50.5597,50.6004,36215.0
2018-01-31 15:20:00,62.17,62.22,62.12,62.18,48782.0,50.6004,50.6411,50.5597,50.6086,48782.0
2018-01-31 15:25:00,62.19,62.29,62.19,62.29,51853.0,50.6167,50.6981,50.6167,50.6981,51853.0
2018-01-31 15:30:00,62.29,62.4,62.27,62.37,41003.0,50.6981,50.7876,50.6818,50.7632,41003.0
2018-01-31 15:35:00,62.38,62.46,62.34,62.43,40774.0,50.7713,50.8364,50.7388,50.812,40774.0
2018-01-31 15:40:00,62.43,62.52,62.43,62.47,46876.0,50.812,50.8853,50.812,50.8446,46876.0
2018-01-31 15:45:00,62.47,62.52,62.36,62.36,59032.0,50.8446,50.8853,50.7551,50.7551,59032.0
2018-01-31 15:50:00,62.36,62.41,62.35,62.38,64854.0,50.7551,50.7958,50.7469,50.7713,64854.0
2018-01-31 15:55:00,62.38,62.39,62.27,62.3,146115.0,50.7713,50.7795,50.6818,50.7062,146115.0
2018-02-01 09:30:00,62.1,62.32,62.07,62.09,109755.0,50.5434,50.7225,50.519,50.5353,109755.0
2018-02-01 09:35:00,62.1,62.18,61.95,61.98,129721.0,50.5434,50.6086,50.4214,50.4458,129721.0
2018-02-01 09:40:00,61.97,62.02,61.83,61.83,127636.0,50.4376,50.4783,50.3237,50.3237,127636.0
2018-02-01 09:45:00,61.82,62.0,61.81,61.97,57684.0,50.3155,50.4621,50.3074,50.4376,57684.0
2018-02-01 09:50:00,61.97,62.14,61.97,62.13,37594.0,50.4376,50.576,50.4376,50.5679,37594.0
2018-02-01 09:55:00,62.14,62.17,62.05,62.07,18255.0,50.576,50.6004,50.5027,50.519,18255.0
2018-02-01 10:00:00,62.08,62.17,62.04,62.07,40511.0,50.5272,50.6004,50.4946,50.519,40511.0
2018-02-01 10:05:00,62.07,62.17,62.03,62.09,47594.0,50.519,50.6004,50.4865,50.5353,47594.0
2018-02-01 10:10:00,62.09,62.11,62.04,62.09,35054.0,50.5353,50.5516,50.4946,50.5353,35054.0
2018-02-01 10:15:00,62.1,62.24,62.07,62.19,44951.0,50.5434,50.6574,50.519,50.6167,44951.0
2018-02-01 10:20:00,62.21,62.25,62.15,62.23,31278.0,50.633,50.6655,50.5841,50.6492,31278.0
2018-02-01 10:25:00,62.24,62.24,62.05,62.06,32430.0,50.6574,50.6574,50.5027,50.5109,32430.0
2018-02-01 10:30:00,62.05,62.1,61.99,62.07,40266.0,50.5027,50.5434,50.4539,50.519,40266.0
2018-02-01 10:35:00,62.07,62.09,62.0,62.07,23565.0,50.519,50.5353,50.4621,50.519,23565.0
2018-02-01 10:40:00,62.08,62.08,61.98,62.02,31941.0,50.5272,50.5272,50.4458,50.4783,31941.0
2018-02-01 10:45:00,62.01,62.15,62.01,62.11,32221.0,50.4702,50.5841,50.4702,50.5516,32221.0
2018-02-01 10:50:00,62.1,62.14,62.03,62.06,15246.0,50.5434,50.576,50.4865,50.5109,15246.0
2018-02-01 10:55:00,62.05,62.12,62.04,62.11,29569.0,50.5027,50.5597,50.4946,50.5516,29569.0
2018-02-01 11:00:00,62.11,62.21,62.11,62.2,40034.0,50.5516,50.633,50.5516,50.6248,40034.0
2018-02-01 11:05:00,62.19,62.27,62.15,62.19,37520.0,50.6167,50.6818,50.5841,50.6167,37520.0
2018-02-01 11:10:00,62.19,62.23,62.17,62.22,17971.0,50.6167,50.6492,50.6004,50.6411,17971.0
2018-02-01 11:15:00,62.23,62.33,62.22,62.3,42965.0,50.6492,50.7306,50.6411,50.7062,42965.0
2018-02-01 11:20:00,62.31,62.37,62.22,62.37,27563.0,50.7144,50.7632,50.6411,50.7632,27563.0
2018-02-01 11:25:00,62.38,62.4,62.32,62.37,20181.0,50.7713,50.7876,50.7225,50.7632,20181.0
2018-02-01 11:30:00,62.37,62.52,62.36,62.5,45045.0,50.7632,50.8853,50.7551,50.869,45045.0
2018-02-01 11:35:00,62.51,62.58,62.44,62.55,60406.0,50.8771,50.9341,50.8202,50.9097,60406.0
2018-02-01 11:40:00,62.53,62.61,62.49,62.59,45885.0,50.8934,50.9585,50.8609,50.9423,45885.0
2018-02-01 11:45:00,62.58,62.61,62.54,62.58,96443.0,50.9341,50.9585,50.9016,50.9341,96443.0
2018-02-01 11:50:00,62.58,62.63,62.56,62.57,61605.0,50.9341,50.9748,50.9178,50.926,61605.0
2018-02-01 11:55:00,62.56,62.7,62.56,62.7,42539.0,50.9178,51.0318,50.9178,51.0318,42539.0
2018-02-01 12:00:00,62.7,62.75,62.65,62.66,20741.0,51.0318,51.0725,50.9911,50.9992,20741.0
2018-02-01 12:05:00,62.67,62.75,62.67,62.68,23277.0,51.0074,51.0725,51.0074,51.0155,23277.0
2018-02-01 12:10:00,62.68,62.73,62.67,62.71,29227.0,51.0155,51.0562,51.0074,51.0399,29227.0
2018-02-01 12:15:00,62.71,62.83,62.7,62.83,33954.0,51.0399,51.1376,51.0318,51.1376,33954.0
2018-02-01 12:20:00,62.83,62.84,62.74,62.74,69217.0,51.1376,51.1457,51.0643,51.0643,69217.0
2018-02-01 12:25:00,62.74,62.77,62.67,62.68,24853.0,51.0643,51.0888,51.0074,51.0155,24853.0
2018-02-01 12:30:00,62.69,62.72,62.66,62.66,30165.0,51.0236,51.0481,50.9992,50.9992,30165.0
2018-02-01 12:35:00,62.67,62.7,62.66,62.67,22032.0,51.0074,51.0318,50.9992,51.0074,22032.0
2018-02-01 12:40:00,62.67,62.67,62.6,62.64,28212.0,51.0074,51.0074,50.9504,50.9829,28212.0
2018-02-01 12:45:00,62.64,62.67,62.59,62.62,30194.0,50.9829,51.0074,50.9423,50.9667,30194.0
2018-02-01 12:50:00,62.62,62.65,62.6,62.6,17407.0,50.9667,50.9911,50.9504,50.9504,17407.0
2018-02-01 12:55:00,62.6,62.61,62.56,62.59,28056.0,50.9504,50.9585,50.9178,50.9423,28056.0
2018-02-01 13:00:00,62.59,62.7,62.57,62.7,21847.0,50.9423,51.0318,50.926,51.0318,21847.0
2018-02-01 13:05:00,62.71,62.77,62.7,62.74,28189.0,51.0399,51.0888,51.0318,51.0643,28189.0
2018-02-01 13:10:00,62.74,62.77,62.69,62.7,37165.0,51.0643,51.0888,51.0236,51.0318,37165.0
2018-02-01 13:15:00,62.7,62.75,62.69,62.72,18935.0,51.0318,51.0725,51.0236,51.0481,18935.0
2018-02-01 13:20:00,62.72,62.74,62.68,62.7,25880.0,51.0481,51.0643,51.0155,51.0318,25880.0
2018-02-01 13:25:00,62.71,62.77,62.71,62.72,22108.0,51.0399,51.0888,51.0399,51.0481,22108.0
2018-02-01 13:30:00,62.72,62.72,62.65,62.65,12020.0,51.0481,51.0481,50.9911,50.9911,12020.0
2018-02-01 13:35:00,62.64,62.68,62.61,62.66,22479.0,50.9829,51.0155,50.9585,50.9992,22479.0
2018-02-01 13:40:00,62.66,62.68,62.55,62.55,16661.0,50.9992,51.0155,50.9097,50.9097,16661.0
2018-02-01 13:45:00,62.56,62.59,62.53,62.57,76395.0,50.9178,50.9423,50.8934,50.926,76395.0
2018-02-01 13:50:00,62.57,62.59,62.49,62.49,30473.0,50.926,50.9423,50.8609,50.8609,30473.0
2018-02-01 13:55:00,62.49,62.51,62.47,62.5,53925.0,50.8609,50.8771,50.8446,50.869,53925.0
2018-02-01 14:00:00,62.49,62.58,62.48,62.54,37429.0,50.8609,50.9341,50.8527,50.9016,37429.0
2018-02-01 14:05:00,62.53,62.6,62.52,62.55,26267.0,50.8934,50.9504,50.8853,50.9097,26267.0
2018-02-01 14:10:00,62.55,62.57,62.49,62.5,20937.0,50.9097,50.926,50.8609,50.869,20937.0
2018-02-01 14:15:00,62.51,62.55,62.5,62.52,27459.0,50.8771,50.9097,50.869,50.8853,27459.0
2018-02-01 14:20:00,62.52,62.54,62.39,62.44,51714.0,50.8853,50.9016,50.7795,50.8202,51714.0
2018-02-01 14:25:00,62.43,62.55,62.42,62.55,26513.0,50.812,50.9097,50.8039,50.9097,26513.0
2018-02-01 14:30:00,62.55,62.66,62.52,62.64,21839.0,50.9097,50.9992,50.8853,50.9829,21839.0
2018-02-01 14:35:00,62.64,62.73,62.63,62.69,29300.0,50.9829,51.0562,50.9748,51.0236,29300.0
2018-02-01 14:40:00,62.68,62.74,62.67,62.68,27666.0,51.0155,51.0643,51.0074,51.0155,27666.0
2018-02-01 14:45:00,62.69,62.81,62.69,62.79,79893.0,51.0236,51.1213,51.0236,51.105,79893.0
2018-02-01 14:50:00,62.8,62.81,62.74,62.76,27187.0,51.1132,51.1213,51.0643,51.0806,27187.0
2018-02-01 14:55:00,62.76,62.86,62.76,62.83,68864.0,51.0806,51.162,51.0806,51.1376,68864.0
2018-02-01 15:00:00,62.83,62.89,62.82,62.82,37732.0,51.1376,51.1864,51.1295,51.1295,37732.0
2018-02-01 15:05:00,62.82,62.94,62.82,62.94,31241.0,51.1295,51.2271,51.1295,51.2271,31241.0
2018-02-01 15:10:00,62.96,63.07,62.95,63.07,216953.0,51.2434,51.3329,51.2353,51.3329,216953.0
2018-02-01 15:15:00,63.07,63.08,62.98,62.99,162618.0,51.3329,51.3411,51.2597,51.2678,162618.0
2018-02-01 15:20:00,62.99,63.04,62.95,63.04,181552.0,51.2678,51.3085,51.2353,51.3085,181552.0
2018-02-01 15:25:00,63.04,63.05,62.88,62.88,87992.0,51.3085,51.3167,51.1783,51.1783,87992.0
2018-02-01 15:30:00,62.88,62.88,62.76,62.82,97483.0,51.1783,51.1783,51.0806,51.1295,97483.0
2018-02-01 15:35:00,62.83,62.92,62.82,62.91,114069.0,51.1376,51.2108,51.1295,51.2027,114069.0
2018-02-01 15:40:00,62.91,62.94,62.84,62.91,112644.0,51.2027,51.2271,51.1457,51.2027,112644.0
2018-02-01 15:45:00,62.91,63.12,62.91,63.11,123254.0,51.2027,51.3736,51.2027,51.3655,123254.0
2018-02-01 15:50:00,63.11,63.18,63.11,63.17,311099.0,51.3655,51.4225,51.3655,51.4143,311099.0
2018-02-01 15:55:00,63.17,63.25,63.15,63.23,275239.0,51.4143,51.4794,51.398,51.4632,275239.0
2018-02-02 09:30:00,63.17,63.3,62.87,63.18,209563.0,51.4143,51.5201,51.1701,51.4225,209563.0
2018-02-02 09:35:00,63.17,63.24,63.01,63.01,49493.0,51.4143,51.4713,51.2841,51.2841,49493.0
2018-02-02 09:40:00,63.01,63.2,62.95,63.18,473140.0,51.2841,51.4387,51.2353,51.4225,473140.0
2018-02-02 09:45:00,63.18,63.23,63.15,63.19,371331.0,51.4225,51.4632,51.398,51.4306,371331.0
2018-02-02 09:50:00,63.2,63.46,63.19,63.4,230298.0,51.4387,51.6504,51.4306,51.6015,230298.0
2018-02-02 09:55:00,63.42,63.62,63.41,63.6,171821.0,51.6178,51.7806,51.6097,51.7643,171821.0
2018-02-02 10:00:00,63.6,63.61,63.44,63.47,161477.0,51.7643,51.7724,51.6341,51.6585,161477.0
2018-02-02 10:05:00,63.46,63.59,63.44,63.53,261119.0,51.6504,51.7562,51.6341,51.7073,261119.0
2018-02-02 10:10:00,63.54,63.65,63.53,63.63,343759.0,51.7155,51.805,51.7073,51.7887,343759.0
2018-02-02 10:15:00,63.62,63.63,63.33,63.34,75319.0,51.7806,51.7887,51.5445,51.5527,75319.0
2018-02-02 10:20:00,63.33,63.39,63.29,63.31,53658.0,51.5445,51.5934,51.512,51.5283,53658.0
2018-02-02 10:25:00,63.32,63.43,63.28,63.41,56712.0,51.5364,51.6259,51.5038,51.6097,56712.0
2018-02-02 10:30:00,63.41,63.44,63.34,63.44,21307.0,51.6097,51.6341,51.5527,51.6341,21307.0
2018-02-02 10:35:00,63.43,63.54,63.42,63.47,30064.0,51.6259,51.7155,51.6178,51.6585,30064.0
2018-02-02 10:40:00,63.48,63.61,63.47,63.55,99636.0,51.6666,51.7724,51.6585,51.7236,99636.0
2018-02-02 10:45:00,63.55,63.61,63.49,63.59,35066.0,51.7236,51.7724,51.6748,51.7562,35066.0
2018-02-02 10:50:00,63.57,63.76,63.57,63.72,67071.0,51.7399,51.8945,51.7399,51.862,67071.0
2018-02-02 10:55:00,63.72,63.73,63.53,63.56,36266.0,51.862,51.8701,51.7073,51.7317,36266.0
2018-02-02 11:00:00,63.55,63.56,63.47,63.48,9780.0,51.7236,51.7317,51.6585,51.6666,9780.0
2018-02-02 11:05:00,63.46,63.54,63.42,63.53,35286.0,51.6504,51.7155,51.6178,51.7073,35286.0
2018-02-02 11:10:00,63.53,63.63,63.51,63.63,102871.0,51.7073,51.7887,51.691,51.7887,102871.0
2018-02-02 11:15:00,63.63,63.66,63.54,63.56,147174.0,51.7887,51.8131,51.7155,51.7317,147174.0
2018-02-02 11:20:00,63.56,63.6,63.53,63.55,57498.0,51.7317,51.7643,51.7073,51.7236,57498.0
2018-02-02 11:25:00,63.55,63.55,63.41,63.43,875466.0,51.7236,51.7236,51.6097,51.6259,875466.0
2018-02-02 11:30:00,63.43,63.47,63.41,63.44,60951.0,51.6259,51.6585,51.6097,51.6341,60951.0
2018-02-02 11:35:00,63.45,63.53,63.43,63.52,159804.0,51.6422,51.7073,51.6259,51.6992,159804.0
2018-02-02 11:40:00,63.54,63.54,63.37,63.38,69186.0,51.7155,51.7155,51.5771,51.5852,69186.0
2018-02-02 11:45:00,63.38,63.38,63.28,63.29,75324.0,51.5852,51.5852,51.5038,51.512,75324.0
2018-02-02 11:50:00,63.3,63.41,63.28,63.41,82533.0,51.5201,51.6097,51.5038,51.6097,82533.0
2018-02-02 11:55:00,63.41,63.41,63.16,63.16,81769.0,51.6097,51.6097,51.4062,51.4062,81769.0
2018-02-02 12:00:00,63.16,63.21,63.11,63.12,99405.0,51.4062,51.4469,51.3655,51.3736,99405.0
2018-02-02 12:05:00,63.12,63.2,63.12,63.16,66559.0,51.3736,51.4387,51.3736,51.4062,66559.0
2018-02-02 12:10:00,63.16,63.25,63.14,63.2,123613.0,51.4062,51.4794,51.3899,51.4387,123613.0
2018-02-02 12:15:00,63.21,63.53,63.19,63.23,891142.0,51.4469,51.7073,51.4306,51.4632,891142.0
2018-02-02 12:20:00,63.23,63.23,63.01,63.03,77571.0,51.4632,51.4632,51.2841,51.3004,77571.0
2018-02-02 12:25:00,63.04,63.08,63.0,63.05,81937.0,51.3085,51.3411,51.276,51.3167,81937.0
2018-02-02 12:30:00,63.05,63.09,63.02,63.09,126546.0,51.3167,51.3492,51.2922,51.3492,126546.0
2018-02-02 12:35:00,63.09,63.14,63.09,63.12,77329.0,51.3492,51.3899,51.3492,51.3736,77329.0
2018-02-02 12:40:00,63.13,63.18,63.12,63.17,52639.0,51.3818,51.4225,51.3736,51.4143,52639.0
2018-02-02 12:45:00,63.16,63.23,63.15,63.21,80255.0,51.4062,51.4632,51.398,51.4469,80255.0
2018-02-02 12:50:00,63.21,63.21,63.1,63.1,47413.0,51.4469,51.4469,51.3573,51.3573,47413.0
2018-02-02 12:55:00,63.1,63.13,63.06,63.07,97240.0,51.3573,51.3818,51.3248,51.3329,97240.0
2018-02-02 13:00:00,63.07,63.08,63.01,63.07,94965.0,51.3329,51.3411,51.2841,51.3329,94965.0
2018-02-02 13:05:00,63.07,63.11,63.03,63.04,40626.0,51.3329,51.3655,51.3004,51.3085,40626.0
2018-02-02 13:10:00,63.05,63.05,62.97,63.04,64023.0,51.3167,51.3167,51.2515,51.3085,64023.0
2018-02-02 13:15:00,63.03,63.05,62.98,62.98,37682.0,51.3004,51.3167,51.2597,51.2597,37682.0
2018-02-02 13:20:00,62.97,62.97,62.91,62.94,81130.0,51.2515,51.2515,51.2027,51.2271,81130.0
2018-02-02 13:25:00,62.94,63.05,62.9,63.03,143579.0,51.2271,51.3167,51.1946,51.3004,143579.0
2018-02-02 13:30:00,63.04,63.09,63.0,63.05,127493.0,51.3085,51.3492,51.276,51.3167,127493.0
2018-02-02 13:35:00,63.05,63.09,63.04,63.04,214404.0,51.3167,51.3492,51.3085,51.3085,214404.0
2018-02-02 13:40:00,63.04,63.04,62.98,62.98,81331.0,51.3085,51.3085,51.2597,51.2597,81331.0
2018-02-02 13:45:00,62.98,62.98,62.9,62.91,56592.0,51.2597,51.2597,51.1946,51.2027,56592.0
2018-02-02 13:50:00,62.91,62.94,62.9,62.94,83300.0,51.2027,51.2271,51.1946,51.2271,83300.0
2018-02-02 13:55:00,62.94,62.95,62.82,62.82,83591.0,51.2271,51.2353,51.1295,51.1295,83591.0
2018-02-02 14:00:00,62.82,62.82,62.73,62.75,67226.0,51.1295,51.1295,51.0562,51.0725,67226.0
2018-02-02 14:05:00,62.76,62.8,62.72,62.73,102414.0,51.0806,51.1132,51.0481,51.0562,102414.0
2018-02-02 14:10:00,62.73,62.73,62.63,62.66,115455.0,51.0562,51.0562,50.9748,50.9992,115455.0
2018-02-02 14:15:00,62.66,62.67,62.51,62.59,89941.0,50.9992,51.0074,50.8771,50.9423,89941.0
2018-02-02 14:20:00,62.58,62.64,62.57,62.62,128491.0,50.9341,50.9829,50.926,50.9667,128491.0
2018-02-02 14:25:00,62.62,62.67,62.55,62.56,98562.0,50.9667,51.0074,50.9097,50.9178,98562.0
2018-02-02 14:30:00,62.56,62.67,62.54,62.63,112561.0,50.9178,51.0074,50.9016,50.9748,112561.0
2018-02-02 14:35:00,62.64,62.68,62.62,62.66,147846.0,50.9829,51.0155,50.9667,50.9992,147846.0
2018-02-02 14:40:00,62.66,62.75,62.65,62.74,104880.0,50.9992,51.0725,50.9911,51.0643,104880.0
2018-02-02 14:45:00,62.73,62.73,62.61,62.67,102344.0,51.0562,51.0562,50.9585,51.0074,102344.0
2018-02-02 14:50:00,62.67,62.68,62.62,62.66,74596.0,51.0074,51.0155,50.9667,50.9992,74596.0
2018-02-02 14:55:00,62.66,62.67,62.52,62.55,110905.0,50.9992,51.0074,50.8853,50.9097,110905.0
2018-02-02 15:00:00,62.55,62.58,62.43,62.45,243788.0,50.9097,50.9341,50.812,50.8283,243788.0
2018-02-02 15:05:00,62.44,62.47,62.36,62.37,122394.0,50.8202,50.8446,50.7551,50.7632,122394.0
2018-02-02 15:10:00,62.36,62.6,62.36,62.58,143640.0,50.7551,50.9504,50.7551,50.9341,143640.0
2018-02-02 15:15:00,62.57,62.85,62.56,62.8,174800.0,50.926,51.1539,50.9178,51.1132,174800.0
2018-02-02 15:20:00,62.81,62.92,62.8,62.9,161725.0,51.1213,51.2108,51.1132,51.1946,161725.0
2018-02-02 15:25:00,62.9,62.94,62.75,62.76,124001.0,51.1946,51.2271,51.0725,51.0806,124001.0
2018-02-02 15:30:00,62.76,62.76,62.64,62.71,230288.0,51.0806,51.0806,50.9829,51.0399,230288.0
2018-02-02 15:35:00,62.71,62.88,62.68,62.88,198986.0,51.0399,51.1783,51.0155,51.1783,198986.0
2018-02-02 15:40:00,62.88,62.88,62.66,62.72,189383.0,51.1783,51.1783,50.9992,51.0481,189383.0
2018-02-02 15:45:00,62.71,62.71,62.62,62.67,205279.0,51.0399,51.0399,50.9667,51.0074,205279.0
2018-02-02 15:50:00,62.67,62.7,62.62,62.63,221955.0,51.0074,51.0318,50.9667,50.9748,221955.0
2018-02-02 15:55:00,62.63,62.64,62.55,62.63,502837.0,50.9748,50.9829,50.9097,50.9748,502837.0
2018-02-05 09:30:00,61.85,62.13,61.68,62.13,448107.0,50.34,50.5679,50.2016,50.5679,448107.0
2018-02-05 09:35:00,62.16,62.32,61.91,62.04,155364.0,50.5923,50.7225,50.3888,50.4946,155364.0
2018-02-05 09:40:00,62.03,62.12,61.88,61.99,131435.0,50.4865,50.5597,50.3644,50.4539,131435.0
2018-02-05 09:45:00,62.0,62.18,62.0,62.1,84018.0,50.4621,50.6086,50.4621,50.5434,84018.0
2018-02-05 09:50:00,62.09,62.28,62.03,62.24,51103.0,50.5353,50.6899,50.4865,50.6574,51103.0
2018-02-05 09:55:00,62.23,62.38,62.18,62.38,143816.0,50.6492,50.7713,50.6086,50.7713,143816.0
2018-02-05 10:00:00,62.41,62.5,62.34,62.45,286638.0,50.7958,50.869,50.7388,50.8283,286638.0
2018-02-05 10:05:00,62.46,62.73,62.45,62.73,310326.0,50.8364,51.0562,50.8283,51.0562,310326.0
2018-02-05 10:10:00,62.72,62.76,62.65,62.74,389317.0,51.0481,51.0806,50.9911,51.0643,389317.0
2018-02-05 10:15:00,62.73,62.74,62.55,62.56,95442.0,51.0562,51.0643,50.9097,50.9178,95442.0
2018-02-05 10:20:00,62.57,62.57,62.4,62.5,248962.0,50.926,50.926,50.7876,50.869,248962.0
2018-02-05 10:25:00,62.5,62.59,62.47,62.5,219359.0,50.869,50.9423,50.8446,50.869,219359.0
2018-02-05 10:30:00,62.5,62.5,62.22,62.27,156648.0,50.869,50.869,50.6411,50.6818,156648.0
2018-02-05 10:35:00,62.27,62.32,62.18,62.23,48915.0,50.6818,50.7225,50.6086,50.6492,48915.0
2018-02-05 10:40:00,62.22,62.32,62.21,62.32,120538.0,50.6411,50.7225,50.633,50.7225,120538.0
2018-02-05 10:45:00,62.32,62.43,62.3,62.42,113804.0,50.7225,50.812,50.7062,50.8039,113804.0
2018-02-05 10:50:00,62.42,62.44,62.28,62.29,259432.0,50.8039,50.8202,50.6899,50.6981,259432.0
2018-02-05 10:55:00,62.28,62.37,62.27,62.32,96771.0,50.6899,50.7632,50.6818,50.7225,96771.0
2018-02-05 11:00:00,62.32,62.41,62.28,62.3,100360.0,50.7225,50.7958,50.6899,50.7062,100360.0
2018-02-05 11:05:00,62.3,62.32,62.27,62.29,20586.0,50.7062,50.7225,50.6818,50.6981,20586.0
2018-02-05 11:10:00,62.29,62.3,62.21,62.23,62307.0,50.6981,50.7062,50.633,50.6492,62307.0
2018-02-05 11:15:00,62.23,62.34,62.22,62.3,52976.0,50.6492,50.7388,50.6411,50.7062,52976.0
2018-02-05 11:20:00,62.31,62.35,62.24,62.33,41159.0,50.7144,50.7469,50.6574,50.7306,41159.0
2018-02-05 11:25:00,62.32,62.36,62.25,62.26,56958.0,50.7225,50.7551,50.6655,50.6737,56958.0
2018-02-05 11:30:00,62.25,62.26,62.11,62.18,111808.0,50.6655,50.6737,50.5516,50.6086,111808.0
2018-02-05 11:35:00,62.18,62.24,62.09,62.21,83144.0,50.6086,50.6574,50.5353,50.633,83144.0
2018-02-05 11:40:00,62.2,62.22,62.09,62.1,67873.0,50.6248,50.6411,50.5353,50.5434,67873.0
2018-02-05 11:45:00,62.1,62.12,62.07,62.11,92938.0,50.5434,50.5597,50.519,50.5516,92938.0
2018-02-05 11:50:00,62.11,62.19,62.1,62.14,55062.0,50.5516,50.6167,50.5434,50.576,55062.0
2018-02-05 11:55:00,62.14,62.2,62.12,62.19,43608.0,50.576,50.6248,50.5597,50.6167,43608.0
2018-02-05 12:00:00,62.19,62.19,62.09,62.1,50551.0,50.6167,50.6167,50.5353,50.5434,50551.0
2018-02-05 12:05:00,62.09,62.15,62.06,62.07,26225.0,50.5353,50.5841,50.5109,50.519,26225.0
2018-02-05 12:10:00,62.06,62.16,62.06,62.08,13728.0,50.5109,50.5923,50.5109,50.5272,13728.0
2018-02-05 12:15:00,62.09,62.09,61.9,61.9,85374.0,50.5353,50.5353,50.3807,50.3807,85374.0
2018-02-05 12:20:00,61.9,61.94,61.79,61.87,88724.0,50.3807,50.4132,50.2911,50.3562,88724.0
2018-02-05 12:25:00,61.87,61.98,61.87,61.96,25094.0,50.3562,50.4458,50.3562,50.4295,25094.0
2018-02-05 12:30:00,61.96,62.06,61.94,62.02,27144.0,50.4295,50.5109,50.4132,50.4783,27144.0
2018-02-05 12:35:00,62.03,62.08,61.99,62.03,23638.0,50.4865,50.5272,50.4539,50.4865,23638.0
2018-02-05 12:40:00,62.05,62.11,62.02,62.05,22581.0,50.5027,50.5516,50.4783,50.5027,22581.0
2018-02-05 12:45:00,62.05,62.08,61.96,62.04,41949.0,50.5027,50.5272,50.4295,50.4946,41949.0
2018-02-05 12:50:00,62.03,62.05,61.97,61.99,8019.0,50.4865,50.5027,50.4376,50.4539,8019.0
2018-02-05 12:55:00,61.98,62.03,61.9,61.9,54062.0,50.4458,50.4865,50.3807,50.3807,54062.0
2018-02-05 13:00:00,61.9,61.9,61.69,61.72,60924.0,50.3807,50.3807,50.2097,50.2342,60924.0
2018-02-05 13:05:00,61.71,61.81,61.66,61.66,47123.0,50.226,50.3074,50.1853,50.1853,47123.0
2018-02-05 13:10:00,61.66,61.78,61.61,61.76,39761.0,50.1853,50.283,50.1446,50.2667,39761.0
2018-02-05 13:15:00,61.78,61.78,61.62,61.63,110254.0,50.283,50.283,50.1528,50.1609,110254.0
2018-02-05 13:20:00,61.63,61.7,61.59,61.6,31151.0,50.1609,50.2179,50.1284,50.1365,31151.0
2018-02-05 13:25:00,61.6,61.61,61.43,61.57,70850.0,50.1365,50.1446,49.9981,50.1121,70850.0
2018-02-05 13:30:00,61.55,61.7,61.55,61.58,95640.0,50.0958,50.2179,50.0958,50.1202,95640.0
2018-02-05 13:35:00,61.6,61.62,61.49,61.49,38333.0,50.1365,50.1528,50.047,50.047,38333.0
2018-02-05 13:40:00,61.49,61.59,61.48,61.55,46306.0,50.047,50.1284,50.0388,50.0958,46306.0
2018-02-05 13:45:00,61.55,61.7,61.55,61.68,48246.0,50.0958,50.2179,50.0958,50.2016,48246.0
2018-02-05 13:50:00,61.68,61.78,61.68,61.76,27742.0,50.2016,50.283,50.2016,50.2667,27742.0
2018-02-05 13:55:00,61.76,61.89,61.75,61.88,59967.0,50.2667,50.3725,50.2586,50.3644,59967.0
2018-02-05 14:00:00,61.86,61.87,61.7,61.7,55992.0,50.3481,50.3562,50.2179,50.2179,55992.0
2018-02-05 14:05:00,61.7,61.76,61.66,61.71,64936.0,50.2179,50.2667,50.1853,50.226,64936.0
2018-02-05 14:10:00,61.72,61.83,61.71,61.8,56022.0,50.2342,50.3237,50.226,50.2993,56022.0
2018-02-05 14:15:00,61.8,61.8,61.63,61.7,69404.0,50.2993,50.2993,50.1609,50.2179,69404.0
2018-02-05 14:20:00,61.69,61.73,61.56,61.57,44650.0,50.2097,50.2423,50.1039,50.1121,44650.0
2018-02-05 14:25:00,61.58,61.62,61.53,61.59,35541.0,50.1202,50.1528,50.0795,50.1284,35541.0
2018-02-05 14:30:00,61.55,61.55,61.41,61.45,94586.0,50.0958,50.0958,49.9818,50.0144,94586.0
2018-02-05 14:35:00,61.45,61.5,61.36,61.4,99472.0,50.0144,50.0551,49.9412,49.9737,99472.0
2018-02-05 14:40:00,61.39,61.48,61.29,61.33,95929.0,49.9656,50.0388,49.8842,49.9167,95929.0
2018-02-05 14:45:00,61.32,61.39,61.24,61.26,306657.0,49.9086,49.9656,49.8435,49.8598,306657.0
2018-02-05 14:50:00,61.26,61.31,61.17,61.26,156372.0,49.8598,49.9005,49.7865,49.8598,156372.0
2018-02-05 14:55:00,61.25,61.28,61.02,61.03,179676.0,49.8516,49.876,49.6644,49.6726,179676.0
2018-02-05 15:00:00,61.03,61.05,60.71,60.74,173221.0,49.6726,49.6888,49.4121,49.4365,173221.0
2018-02-05 15:05:00,60.73,60.75,60.02,60.06,548359.0,49.4284,49.4447,48.8505,48.8831,548359.0
2018-02-05 15:10:00,60.03,60.67,59.81,60.6,451076.0,48.8587,49.3796,48.6796,49.3226,451076.0
2018-02-05 15:15:00,60.58,61.25,60.57,60.78,328021.0,49.3063,49.8516,49.2982,49.4691,328021.0
2018-02-05 15:20:00,60.78,61.03,60.58,60.93,351608.0,49.4691,49.6726,49.3063,49.5912,351608.0
2018-02-05 15:25:00,60.95,61.18,60.87,61.05,261842.0,49.6075,49.7946,49.5423,49.6888,261842.0
2018-02-05 15:30:00,61.05,61.17,60.85,61.03,424103.0,49.6888,49.7865,49.5261,49.6726,424103.0
2018-02-05 15:35:00,61.01,61.05,60.65,60.65,281958.0,49.6563,49.6888,49.3633,49.3633,281958.0
2018-02-05 15:40:00,60.65,60.72,60.47,60.62,285612.0,49.3633,49.4203,49.2168,49.3389,285612.0
2018-02-05 15:45:00,60.62,60.64,60.33,60.34,358664.0,49.3389,49.3551,49.1028,49.111,358664.0
2018-02-05 15:50:00,60.34,60.41,60.1,60.12,403267.0,49.111,49.1679,48.9156,48.9319,403267.0
2018-02-05 15:55:00,60.12,60.25,60.0,60.0,593656.0,48.9319,49.0377,48.8342,48.8342,593656.0
2018-02-06 09:30:00,58.85,59.25,58.21,59.14,723597.0,47.8983,48.2238,47.3774,48.1343,723597.0
2018-02-06 09:35:00,59.12,59.95,59.12,59.95,305574.0,48.118,48.7935,48.118,48.7935,305574.0
2018-02-06 09:40:00,59.95,60.06,59.69,59.74,355954.0,48.7935,48.8831,48.5819,48.6226,355954.0
2018-02-06 09:45:00,59.72,60.01,59.69,59.88,275749.0,48.6063,48.8424,48.5819,48.7366,275749.0
2018-02-06 09:50:00,59.9,60.76,59.85,60.74,363998.0,48.7529,49.4528,48.7122,49.4365,363998.0
2018-02-06 09:55:00,60.73,60.76,60.13,60.37,306783.0,49.4284,49.4528,48.9401,49.1354,306783.0
2018-02-06 10:00:00,60.36,60.67,60.36,60.63,315342.0,49.1272,49.3796,49.1272,49.347,315342.0
2018-02-06 10:05:00,60.61,60.88,60.48,60.55,289469.0,49.3307,49.5505,49.2249,49.2819,289469.0
2018-02-06 10:10:00,60.54,60.74,60.45,60.52,231633.0,49.2738,49.4365,49.2005,49.2575,231633.0
2018-02-06 10:15:00,60.48,60.58,59.96,60.23,269964.0,49.2249,49.3063,48.8017,49.0214,269964.0
2018-02-06 10:20:00,60.22,60.46,59.85,60.0,221395.0,49.0133,49.2086,48.7122,48.8342,221395.0
2018-02-06 10:25:00,59.98,60.21,59.85,59.9,490191.0,48.818,49.0052,48.7122,48.7529,490191.0
2018-02-06 10:30:00,59.89,60.03,59.83,59.91,131409.0,48.7447,48.8587,48.6959,48.761,131409.0
2018-02-06 10:35:00,59.92,59.92,59.58,59.83,166267.0,48.7691,48.7691,48.4924,48.6959,166267.0
2018-02-06 10:40:00,59.83,59.95,59.67,59.89,126392.0,48.6959,48.7935,48.5657,48.7447,126392.0
2018-02-06 10:45:00,59.9,60.09,59.86,60.0,157682.0,48.7529,48.9075,48.7203,48.8342,157682.0
2018-02-06 10:50:00,59.99,60.22,59.91,60.09,253104.0,48.8261,49.0133,48.761,48.9075,253104.0
2018-02-06 10:55:00,60.08,60.15,59.84,59.94,185291.0,48.8994,48.9563,48.704,48.7854,185291.0
2018-02-06 11:00:00,59.95,59.97,59.74,59.79,125415.0,48.7935,48.8098,48.6226,48.6633,125415.0
2018-02-06 11:05:00,59.78,59.94,59.62,59.75,107552.0,48.6552,48.7854,48.525,48.6308,107552.0
2018-02-06 11:10:00,59.75,59.84,59.57,59.72,118547.0,48.6308,48.704,48.4843,48.6063,118547.0
2018-02-06 11:15:00,59.7,59.87,59.68,59.8,100569.0,48.5901,48.7284,48.5738,48.6715,100569.0
2018-02-06 11:20:00,59.81,59.81,59.64,59.65,61279.0,48.6796,48.6796,48.5412,48.5494,61279.0
2018-02-06 11:25:00,59.63,59.7,59.46,59.54,88352.0,48.5331,48.5901,48.3947,48.4598,88352.0
2018-02-06 11:30:00,59.54,59.54,59.32,59.4,122849.0,48.4598,48.4598,48.2808,48.3459,122849.0
2018-02-06 11:35:00,59.4,59.56,59.36,59.54,76122.0,48.3459,48.4761,48.3133,48.4598,76122.0
2018-02-06 11:40:00,59.54,59.64,59.53,59.57,257050.0,48.4598,48.5412,48.4517,48.4843,257050.0
2018-02-06 11:45:00,59.58,59.61,59.47,59.61,96456.0,48.4924,48.5168,48.4029,48.5168,96456.0
2018-02-06 11:50:00,59.61,59.83,59.57,59.69,289478.0,48.5168,48.6959,48.4843,48.5819,289478.0
2018-02-06 11:55:00,59.71,59.81,59.59,59.61,89201.0,48.5982,48.6796,48.5005,48.5168,89201.0
2018-02-06 12:00:00,59.6,59.72,59.6,59.67,55392.0,48.5087,48.6063,48.5087,48.5657,55392.0
2018-02-06 12:05:00,59.65,59.84,59.63,59.81,49854.0,48.5494,48.704,48.5331,48.6796,49854.0
2018-02-06 12:10:00,59.8,59.86,59.66,59.86,64214.0,48.6715,48.7203,48.5575,48.7203,64214.0
2018-02-06 12:15:00,59.85,59.98,59.74,59.79,65867.0,48.7122,48.818,48.6226,48.6633,65867.0
2018-02-06 12:20:00,59.77,59.89,59.77,59.87,166308.0,48.647,48.7447,48.647,48.7284,166308.0
2018-02-06 12:25:00,59.87,60.19,59.86,60.16,175961.0,48.7284,48.9889,48.7203,48.9645,175961.0
2018-02-06 12:30:00,60.16,60.27,60.0,60.03,101719.0,48.9645,49.054,48.8342,48.8587,101719.0
2018-02-06 12:35:00,60.03,60.29,59.92,60.28,74526.0,48.8587,49.0703,48.7691,49.0621,74526.0
2018-02-06 12:40:00,60.29,60.29,59.97,60.01,977458.0,49.0703,49.0703,48.8098,48.8424,977458.0
2018-02-06 12:45:00,60.01,60.02,59.85,59.89,86891.0,48.8424,48.8505,48.7122,48.7447,86891.0
2018-02-06 12:50:00,59.9,59.94,59.75,59.8,91249.0,48.7529,48.7854,48.6308,48.6715,91249.0
2018-02-06 12:55:00,59.79,59.88,59.75,59.85,48672.0,48.6633,48.7366,48.6308,48.7122,48672.0
2018-02-06 13:00:00,59.85,59.87,59.63,59.71,99321.0,48.7122,48.7284,48.5331,48.5982,99321.0
2018-02-06 13:05:00,59.7,59.74,59.62,59.63,81534.0,48.5901,48.6226,48.525,48.5331,81534.0
2018-02-06 13:10:00,59.62,59.88,59.59,59.83,99943.0,48.525,48.7366,48.5005,48.6959,99943.0
2018-02-06 13:15:00,59.83,59.92,59.79,59.91,89967.0,48.6959,48.7691,48.6633,48.761,89967.0
2018-02-06 13:20:00,59.89,59.94,59.76,59.79,152746.0,48.7447,48.7854,48.6389,48.6633,152746.0
2018-02-06 13:25:00,59.78,59.87,59.73,59.78,47672.0,48.6552,48.7284,48.6145,48.6552,47672.0
2018-02-06 13:30:00,59.77,59.78,59.57,59.62,80882.0,48.647,48.6552,48.4843,48.525,80882.0
2018-02-06 13:35:00,59.62,59.76,59.6,59.69,68730.0,48.525,48.6389,48.5087,48.5819,68730.0
2018-02-06 13:40:00,59.68,59.7,59.57,59.58,52654.0,48.5738,48.5901,48.4843,48.4924,52654.0
2018-02-06 13:45:00,59.59,59.6,59.45,59.51,61738.0,48.5005,48.5087,48.3866,48.4354,61738.0
2018-02-06 13:50:00,59.49,59.5,59.37,59.43,62153.0,48.4192,48.4273,48.3215,48.3703,62153.0
2018-02-06 13:55:00,59.43,59.45,59.28,59.35,77844.0,48.3703,48.3866,48.2482,48.3052,77844.0
2018-02-06 14:00:00,59.33,59.4,59.33,59.39,86508.0,48.2889,48.3459,48.2889,48.3378,86508.0
2018-02-06 14:05:00,59.4,59.43,59.28,59.31,81947.0,48.3459,48.3703,48.2482,48.2726,81947.0
2018-02-06 14:10:00,59.32,59.59,59.31,59.49,104894.0,48.2808,48.5005,48.2726,48.4192,104894.0
2018-02-06 14:15:00,59.49,59.51,59.38,59.46,120279.0,48.4192,48.4354,48.3296,48.3947,120279.0
2018-02-06 14:20:00,59.45,59.55,59.37,59.48,100545.0,48.3866,48.468,48.3215,48.411,100545.0
2018-02-06 14:25:00,59.48,59.59,59.42,59.5,107134.0,48.411,48.5005,48.3622,48.4273,107134.0
2018-02-06 14:30:00,59.5,59.66,59.45,59.65,90614.0,48.4273,48.5575,48.3866,48.5494,90614.0
2018-02-06 14:35:00,59.66,59.78,59.63,59.65,205561.0,48.5575,48.6552,48.5331,48.5494,205561.0
2018-02-06 14:40:00,59.65,59.72,59.59,59.72,112572.0,48.5494,48.6063,48.5005,48.6063,112572.0
2018-02-06 14:45:00,59.73,59.88,59.67,59.85,163712.0,48.6145,48.7366,48.5657,48.7122,163712.0
2018-02-06 14:50:00,59.85,59.99,59.76,59.99,138312.0,48.7122,48.8261,48.6389,48.8261,138312.0
2018-02-06 14:55:00,59.99,60.24,59.96,60.18,119977.0,48.8261,49.0296,48.8017,48.9807,119977.0
2018-02-06 15:00:00,60.18,60.43,60.15,60.38,152125.0,48.9807,49.1842,48.9563,49.1435,152125.0
2018-02-06 15:05:00,60.38,60.81,60.36,60.8,240401.0,49.1435,49.4935,49.1272,49.4854,240401.0
2018-02-06 15:10:00,60.8,60.81,60.44,60.46,143674.0,49.4854,49.4935,49.1924,49.2086,143674.0
2018-02-06 15:15:00,60.46,60.64,60.23,60.33,134808.0,49.2086,49.3551,49.0214,49.1028,134808.0
2018-02-06 15:20:00,60.34,60.57,60.27,60.34,157508.0,49.111,49.2982,49.054,49.111,157508.0
2018-02-06 15:25:00,60.34,60.5,60.34,60.48,138684.0,49.111,49.2412,49.111,49.2249,138684.0
2018-02-06 15:30:00,60.49,60.63,60.29,60.58,221851.0,49.2331,49.347,49.0703,49.3063,221851.0
2018-02-06 15:35:00,60.59,60.84,60.54,60.83,253940.0,49.3144,49.5179,49.2738,49.5098,253940.0
2018-02-06 15:40:00,60.84,60.95,60.76,60.76,169928.0,49.5179,49.6075,49.4528,49.4528,169928.0
2018-02-06 15:45:00,60.76,60.81,60.51,60.55,147407.0,49.4528,49.4935,49.2493,49.2819,147407.0
2018-02-06 15:50:00,60.55,60.6,60.36,60.54,147242.0,49.2819,49.3226,49.1272,49.2738,147242.0
2018-02-06 15:55:00,60.53,60.71,60.47,60.7,355421.0,49.2656,49.4121,49.2168,49.404,355421.0
2018-02-07 09:30:00,60.43,60.69,60.23,60.52,328729.0,49.1842,49.3958,49.0214,49.2575,328729.0
2018-02-07 09:35:00,60.53,60.89,60.37,60.75,140839.0,49.2656,49.5586,49.1354,49.4447,140839.0
2018-02-07 09:40:00,60.77,61.12,60.77,60.88,113579.0,49.4609,49.7458,49.4609,49.5505,113579.0
2018-02-07 09:45:00,60.9,61.02,60.56,60.57,178623.0,49.5668,49.6644,49.29,49.2982,178623.0
2018-02-07 09:50:00,60.56,60.83,60.49,60.82,220374.0,49.29,49.5098,49.2331,49.5016,220374.0
2018-02-07 09:55:00,60.82,60.91,60.71,60.78,110062.0,49.5016,49.5749,49.4121,49.4691,110062.0
2018-02-07 10:00:00,60.78,60.86,60.71,60.82,123023.0,49.4691,49.5342,49.4121,49.5016,123023.0
2018-02-07 10:05:00,60.83,61.11,60.83,61.04,116204.0,49.5098,49.7377,49.5098,49.6807,116204.0
2018-02-07 10:10:00,61.05,61.16,60.95,61.16,56524.0,49.6888,49.7784,49.6075,49.7784,56524.0
2018-02-07 10:15:00,61.17,61.24,61.03,61.14,63759.0,49.7865,49.8435,49.6726,49.7621,63759.0
2018-02-07 10:20:00,61.15,61.18,61.04,61.09,58108.0,49.7702,49.7946,49.6807,49.7214,58108.0
2018-02-07 10:25:00,61.09,61.12,61.02,61.06,31246.0,49.7214,49.7458,49.6644,49.697,31246.0
2018-02-07 10:30:00,61.04,61.15,60.92,60.96,56905.0,49.6807,49.7702,49.583,49.6156,56905.0
2018-02-07 10:35:00,60.96,61.0,60.85,60.87,78126.0,49.6156,49.6481,49.5261,49.5423,78126.0
2018-02-07 10:40:00,60.85,60.88,60.73,60.8,45216.0,49.5261,49.5505,49.4284,49.4854,45216.0
2018-02-07 10:45:00,60.76,60.99,60.76,60.96,92442.0,49.4528,49.64,49.4528,49.6156,92442.0
2018-02-07 10:50:00,60.97,61.08,60.9,61.08,124240.0,49.6237,49.7133,49.5668,49.7133,124240.0
2018-02-07 10:55:00,61.08,61.13,61.0,61.08,83160.0,49.7133,49.754,49.6481,49.7133,83160.0
2018-02-07 11:00:00,61.07,61.19,61.03,61.14,157924.0,49.7051,49.8028,49.6726,49.7621,157924.0
2018-02-07 11:05:00,61.14,61.26,61.11,61.23,67396.0,49.7621,49.8598,49.7377,49.8353,67396.0
2018-02-07 11:10:00,61.24,61.29,61.14,61.29,41048.0,49.8435,49.8842,49.7621,49.8842,41048.0
2018-02-07 11:15:00,61.3,61.37,61.14,61.15,42812.0,49.8923,49.9493,49.7621,49.7702,42812.0
2018-02-07 11:20:00,61.14,61.18,60.98,61.07,26166.0,49.7621,49.7946,49.6319,49.7051,26166.0
2018-02-07 11:25:00,61.06,61.09,60.98,60.99,24525.0,49.697,49.7214,49.6319,49.64,24525.0
2018-02-07 11:30:00,60.98,61.05,60.91,61.0,39216.0,49.6319,49.6888,49.5749,49.6481,39216.0
2018-02-07 11:35:00,61.0,61.05,60.95,61.05,14039.0,49.6481,49.6888,49.6075,49.6888,14039.0
2018-02-07 11:40:00,61.05,61.18,60.98,61.13,30736.0,49.6888,49.7946,49.6319,49.754,30736.0
2018-02-07 11:45:00,61.14,61.15,61.05,61.08,17377.0,49.7621,49.7702,49.6888,49.7133,17377.0
2018-02-07 11:50:00,61.05,61.2,61.02,61.14,20714.0,49.6888,49.8109,49.6644,49.7621,20714.0
2018-02-07 11:55:00,61.12,61.26,61.06,61.24,21477.0,49.7458,49.8598,49.697,49.8435,21477.0
2018-02-07 12:00:00,61.23,61.32,61.2,61.27,32738.0,49.8353,49.9086,49.8109,49.8679,32738.0
2018-02-07 12:05:00,61.27,61.29,61.2,61.29,34488.0,49.8679,49.8842,49.8109,49.8842,34488.0
2018-02-07 12:10:00,61.3,61.33,61.28,61.33,32283.0,49.8923,49.9167,49.876,49.9167,32283.0
2018-02-07 12:15:00,61.34,61.41,61.3,61.36,34714.0,49.9249,49.9818,49.8923,49.9412,34714.0
2018-02-07 12:20:00,61.36,61.36,61.23,61.31,51545.0,49.9412,49.9412,49.8353,49.9005,51545.0
2018-02-07 12:25:00,61.31,61.42,61.31,61.41,55518.0,49.9005,49.99,49.9005,49.9818,55518.0
2018-02-07 12:30:00,61.42,61.44,61.29,61.3,62086.0,49.99,50.0063,49.8842,49.8923,62086.0
2018-02-07 12:35:00,61.29,61.3,61.19,61.23,65958.0,49.8842,49.8923,49.8028,49.8353,65958.0
2018-02-07 12:40:00,61.21,61.37,61.21,61.36,34742.0,49.8191,49.9493,49.8191,49.9412,34742.0
2018-02-07 12:45:00,61.36,61.45,61.34,61.35,40622.0,49.9412,50.0144,49.9249,49.933,40622.0
2018-02-07 12:50:00,61.33,61.4,61.32,61.34,30039.0,49.9167,49.9737,49.9086,49.9249,30039.0
2018-02-07 12:55:00,61.33,61.36,61.26,61.27,199920.0,49.9167,49.9412,49.8598,49.8679,199920.0
2018-02-07 13:00:00,61.27,61.37,61.24,61.32,97301.0,49.8679,49.9493,49.8435,49.9086,97301.0
2018-02-07 13:05:00,61.32,61.32,61.1,61.19,48357.0,49.9086,49.9086,49.7295,49.8028,48357.0
2018-02-07 13:10:00,61.2,61.22,61.02,61.08,101554.0,49.8109,49.8272,49.6644,49.7133,101554.0
2018-02-07 13:15:00,61.07,61.27,61.0,61.27,68785.0,49.7051,49.8679,49.6481,49.8679,68785.0
2018-02-07 13:20:00,61.27,61.28,61.05,61.11,68958.0,49.8679,49.876,49.6888,49.7377,68958.0
2018-02-07 13:25:00,61.13,61.24,61.06,61.2,51991.0,49.754,49.8435,49.697,49.8109,51991.0
2018-02-07 13:30:00,61.18,61.21,61.08,61.15,58086.0,49.7946,49.8191,49.7133,49.7702,58086.0
2018-02-07 13:35:00,61.15,61.39,61.12,61.28,60698.0,49.7702,49.9656,49.7458,49.876,60698.0
2018-02-07 13:40:00,61.28,61.48,61.28,61.48,60802.0,49.876,50.0388,49.876,50.0388,60802.0
2018-02-07 13:45:00,61.46,61.49,61.27,61.28,76694.0,50.0225,50.047,49.8679,49.876,76694.0
2018-02-07 13:50:00,61.28,61.29,61.13,61.21,34164.0,49.876,49.8842,49.754,49.8191,34164.0
2018-02-07 13:55:00,61.23,61.29,61.19,61.29,62126.0,49.8353,49.8842,49.8028,49.8842,62126.0
2018-02-07 14:00:00,61.29,61.29,61.02,61.1,98875.0,49.8842,49.8842,49.6644,49.7295,98875.0
2018-02-07 14:05:00,61.1,61.2,61.04,61.07,54429.0,49.7295,49.8109,49.6807,49.7051,54429.0
2018-02-07 14:10:00,61.07,61.21,61.07,61.14,42614.0,49.7051,49.8191,49.7051,49.7621,42614.0
2018-02-07 14:15:00,61.15,61.19,61.12,61.19,43510.0,49.7702,49.8028,49.7458,49.8028,43510.0
2018-02-07 14:20:00,61.21,61.27,61.17,61.19,45236.0,49.8191,49.8679,49.7865,49.8028,45236.0
2018-02-07 14:25:00,61.2,61.3,61.16,61.3,33087.0,49.8109,49.8923,49.7784,49.8923,33087.0
2018-02-07 14:30:00,61.29,61.35,61.25,61.34,53655.0,49.8842,49.933,49.8516,49.9249,53655.0
2018-02-07 14:35:00,61.35,61.36,61.22,61.23,84130.0,49.933,49.9412,49.8272,49.8353,84130.0
2018-02-07 14:40:00,61.22,61.24,61.13,61.15,32409.0,49.8272,49.8435,49.754,49.7702,32409.0
2018-02-07 14:45:00,61.14,61.17,61.02,61.03,33655.0,49.7621,49.7865,49.6644,49.6726,33655.0
2018-02-07 14:50:00,61.03,61.03,60.8,60.99,350043.0,49.6726,49.6726,49.4854,49.64,350043.0
2018-02-07 14:55:00,60.97,61.08,60.95,61.07,80039.0,49.6237,49.7133,49.6075,49.7051,80039.0
2018-02-07 15:00:00,61.07,61.2,61.05,61.18,65450.0,49.7051,49.8109,49.6888,49.7946,65450.0
2018-02-07 15:05:00,61.18,61.34,61.18,61.24,98849.0,49.7946,49.9249,49.7946,49.8435,98849.0
2018-02-07 15:10:00,61.25,61.34,61.22,61.33,76048.0,49.8516,49.9249,49.8272,49.9167,76048.0
2018-02-07 15:15:00,61.33,61.37,61.27,61.28,51226.0,49.9167,49.9493,49.8679,49.876,51226.0
2018-02-07 15:20:00,61.29,61.41,61.28,61.38,34546.0,49.8842,49.9818,49.876,49.9574,34546.0
2018-02-07 15:25:00,61.37,61.52,61.36,61.44,49156.0,49.9493,50.0714,49.9412,50.0063,49156.0
2018-02-07 15:30:00,61.43,61.51,61.39,61.49,63052.0,49.9981,50.0632,49.9656,50.047,63052.0
2018-02-07 15:35:00,61.52,61.6,61.48,61.48,82908.0,50.0714,50.1365,50.0388,50.0388,82908.0
2018-02-07 15:40:00,61.48,61.56,61.39,61.39,48509.0,50.0388,50.1039,49.9656,49.9656,48509.0
2018-02-07 15:45:00,61.37,61.39,61.13,61.21,153026.0,49.9493,49.9656,49.754,49.8191,153026.0
2018-02-07 15:50:00,61.21,61.31,61.13,61.23,116820.0,49.8191,49.9005,49.754,49.8353,116820.0
2018-02-07 15:55:00,61.23,61.29,61.08,61.08,216880.0,49.8353,49.8842,49.7133,49.7133,216880.0
2018-02-08 09:30:00,61.35,61.43,61.01,61.07,259370.0,49.933,49.9981,49.6563,49.7051,259370.0
2018-02-08 09:35:00,61.08,61.12,60.94,61.04,95725.0,49.7133,49.7458,49.5993,49.6807,95725.0
2018-02-08 09:40:00,61.02,61.07,60.94,60.98,135170.0,49.6644,49.7051,49.5993,49.6319,135170.0
2018-02-08 09:45:00,60.98,61.02,60.7,60.76,72403.0,49.6319,49.6644,49.404,49.4528,72403.0
2018-02-08 09:50:00,60.73,60.98,60.68,60.97,49852.0,49.4284,49.6319,49.3877,49.6237,49852.0
2018-02-08 09:55:00,60.98,61.02,60.83,60.84,40640.0,49.6319,49.6644,49.5098,49.5179,40640.0
2018-02-08 10:00:00,60.84,60.86,60.74,60.76,49631.0,49.5179,49.5342,49.4365,49.4528,49631.0
2018-02-08 10:05:00,60.77,61.0,60.77,60.9,36859.0,49.4609,49.6481,49.4609,49.5668,36859.0
2018-02-08 10:10:00,60.91,60.91,60.64,60.66,38959.0,49.5749,49.5749,49.3551,49.3714,38959.0
2018-02-08 10:15:00,60.65,60.75,60.6,60.61,76166.0,49.3633,49.4447,49.3226,49.3307,76166.0
2018-02-08 10:20:00,60.62,60.68,60.53,60.67,179843.0,49.3389,49.3877,49.2656,49.3796,179843.0
2018-02-08 10:25:00,60.67,60.72,60.6,60.65,137742.0,49.3796,49.4203,49.3226,49.3633,137742.0
2018-02-08 10:30:00,60.65,60.81,60.61,60.71,56462.0,49.3633,49.4935,49.3307,49.4121,56462.0
2018-02-08 10:35:00,60.72,60.81,60.69,60.81,30907.0,49.4203,49.4935,49.3958,49.4935,30907.0
2018-02-08 10:40:00,60.81,60.91,60.81,60.88,135604.0,49.4935,49.5749,49.4935,49.5505,135604.0
2018-02-08 10:45:00,60.89,60.9,60.65,60.65,250527.0,49.5586,49.5668,49.3633,49.3633,250527.0
2018-02-08 10:50:00,60.66,60.66,60.42,60.47,76871.0,49.3714,49.3714,49.1761,49.2168,76871.0
2018-02-08 10:55:00,60.46,60.55,60.4,60.47,86235.0,49.2086,49.2819,49.1598,49.2168,86235.0
2018-02-08 11:00:00,60.45,60.58,60.36,60.57,75589.0,49.2005,49.3063,49.1272,49.2982,75589.0
2018-02-08 11:05:00,60.58,60.64,60.44,60.46,48776.0,49.3063,49.3551,49.1924,49.2086,48776.0
2018-02-08 11:10:00,60.45,60.52,60.36,60.37,76375.0,49.2005,49.2575,49.1272,49.1354,76375.0
2018-02-08 11:15:00,60.36,60.46,60.32,60.37,62240.0,49.1272,49.2086,49.0947,49.1354,62240.0
2018-02-08 11:20:00,60.38,60.42,60.26,60.28,56445.0,49.1435,49.1761,49.0459,49.0621,56445.0
2018-02-08 11:25:00,60.27,60.38,60.26,60.36,47168.0,49.054,49.1435,49.0459,49.1272,47168.0
2018-02-08 11:30:00,60.37,60.5,60.29,60.49,78491.0,49.1354,49.2412,49.0703,49.2331,78491.0
2018-02-08 11:35:00,60.5,60.67,60.48,60.56,91321.0,49.2412,49.3796,49.2249,49.29,91321.0
2018-02-08 11:40:00,60.55,60.59,60.35,60.38,58531.0,49.2819,49.3144,49.1191,49.1435,58531.0
2018-02-08 11:45:00,60.38,60.46,60.31,60.4,71050.0,49.1435,49.2086,49.0866,49.1598,71050.0
2018-02-08 11:50:00,60.4,60.63,60.39,60.53,89407.0,49.1598,49.347,49.1517,49.2656,89407.0
2018-02-08 11:55:00,60.52,60.55,60.38,60.38,37876.0,49.2575,49.2819,49.1435,49.1435,37876.0
2018-02-08 12:00:00,60.39,60.43,60.36,60.41,32930.0,49.1517,49.1842,49.1272,49.1679,32930.0
2018-02-08 12:05:00,60.41,60.44,60.27,60.27,48383.0,49.1679,49.1924,49.054,49.054,48383.0
2018-02-08 12:10:00,60.27,60.34,60.25,60.3,42703.0,49.054,49.111,49.0377,49.0784,42703.0
2018-02-08 12:15:00,60.31,60.31,60.23,60.26,27407.0,49.0866,49.0866,49.0214,49.0459,27407.0
2018-02-08 12:20:00,60.26,60.26,59.97,59.98,265899.0,49.0459,49.0459,48.8098,48.818,265899.0
2018-02-08 12:25:00,59.97,60.01,59.87,59.95,126953.0,48.8098,48.8424,48.7284,48.7935,126953.0
2018-02-08 12:30:00,59.95,60.01,59.83,59.92,77376.0,48.7935,48.8424,48.6959,48.7691,77376.0
2018-02-08 12:35:00,59.91,60.03,59.88,59.99,58032.0,48.761,48.8587,48.7366,48.8261,58032.0
2018-02-08 12:40:00,60.01,60.24,59.98,60.11,77056.0,48.8424,49.0296,48.818,48.9238,77056.0
2018-02-08 12:45:00,60.11,60.12,59.94,59.99,61851.0,48.9238,48.9319,48.7854,48.8261,61851.0
2018-02-08 12:50:00,59.99,59.99,59.7,59.73,88984.0,48.8261,48.8261,48.5901,48.6145,88984.0
2018-02-08 12:55:00,59.73,59.84,59.6,59.81,125166.0,48.6145,48.704,48.5087,48.6796,125166.0
2018-02-08 13:00:00,59.81,59.87,59.71,59.78,254883.0,48.6796,48.7284,48.5982,48.6552,254883.0
2018-02-08 13:05:00,59.78,59.87,59.66,59.82,529032.0,48.6552,48.7284,48.5575,48.6877,529032.0
2018-02-08 13:10:00,59.81,59.9,59.77,59.79,100969.0,48.6796,48.7529,48.647,48.6633,100969.0
2018-02-08 13:15:00,59.79,60.1,59.77,60.07,91050.0,48.6633,48.9156,48.647,48.8912,91050.0
2018-02-08 13:20:00,60.07,60.18,60.04,60.13,85414.0,48.8912,48.9807,48.8668,48.9401,85414.0
2018-02-08 13:25:00,60.14,60.14,59.93,59.96,100058.0,48.9482,48.9482,48.7773,48.8017,100058.0
2018-02-08 13:30:00,59.94,60.03,59.91,60.0,110206.0,48.7854,48.8587,48.761,48.8342,110206.0
2018-02-08 13:35:00,60.01,60.28,60.01,60.27,114963.0,48.8424,49.0621,48.8424,49.054,114963.0
2018-02-08 13:40:00,60.28,60.45,60.24,60.45,97663.0,49.0621,49.2005,49.0296,49.2005,97663.0
2018-02-08 13:45:00,60.44,60.56,60.33,60.33,74937.0,49.1924,49.29,49.1028,49.1028,74937.0
2018-02-08 13:50:00,60.34,60.5,60.28,60.47,73281.0,49.111,49.2412,49.0621,49.2168,73281.0
2018-02-08 13:55:00,60.46,60.47,60.31,60.39,47417.0,49.2086,49.2168,49.0866,49.1517,47417.0
2018-02-08 14:00:00,60.38,60.41,60.1,60.1,109977.0,49.1435,49.1679,48.9156,48.9156,109977.0
2018-02-08 14:05:00,60.11,60.25,60.11,60.24,77515.0,48.9238,49.0377,48.9238,49.0296,77515.0
2018-02-08 14:10:00,60.24,60.32,60.19,60.3,75971.0,49.0296,49.0947,48.9889,49.0784,75971.0
2018-02-08 14:15:00,60.3,60.45,60.26,60.36,59767.0,49.0784,49.2005,49.0459,49.1272,59767.0
2018-02-08 14:20:00,60.36,60.4,60.24,60.27,91338.0,49.1272,49.1598,49.0296,49.054,91338.0
2018-02-08 14:25:00,60.27,60.27,60.1,60.14,60309.0,49.054,49.054,48.9156,48.9482,60309.0
2018-02-08 14:30:00,60.14,60.16,60.03,60.08,48007.0,48.9482,48.9645,48.8587,48.8994,48007.0
2018-02-08 14:35:00,60.07,60.22,60.02,60.21,62940.0,48.8912,49.0133,48.8505,49.0052,62940.0
2018-02-08 14:40:00,60.21,60.21,60.1,60.11,63693.0,49.0052,49.0052,48.9156,48.9238,63693.0
2018-02-08 14:45:00,60.1,60.25,60.09,60.14,87522.0,48.9156,49.0377,48.9075,48.9482,87522.0
2018-02-08 14:50:00,60.14,60.16,59.96,60.0,71212.0,48.9482,48.9645,48.8017,48.8342,71212.0
2018-02-08 14:55:00,59.99,60.07,59.91,60.0,78675.0,48.8261,48.8912,48.761,48.8342,78675.0
2018-02-08 15:00:00,59.99,60.12,59.91,60.12,117327.0,48.8261,48.9319,48.761,48.9319,117327.0
2018-02-08 15:05:00,60.14,60.14,59.94,59.94,71705.0,48.9482,48.9482,48.7854,48.7854,71705.0
2018-02-08 15:10:00,59.93,59.96,59.77,59.84,323001.0,48.7773,48.8017,48.647,48.704,323001.0
2018-02-08 15:15:00,59.85,59.93,59.81,59.83,54278.0,48.7122,48.7773,48.6796,48.6959,54278.0
2018-02-08 15:20:00,59.85,59.99,59.77,59.9,90366.0,48.7122,48.8261,48.647,48.7529,90366.0
2018-02-08 15:25:00,59.9,60.1,59.9,59.91,81119.0,48.7529,48.9156,48.7529,48.761,81119.0
2018-02-08 15:30:00,59.9,60.0,59.78,59.79,122976.0,48.7529,48.8342,48.6552,48.6633,122976.0
2018-02-08 15:35:00,59.79,59.82,59.55,59.57,88845.0,48.6633,48.6877,48.468,48.4843,88845.0
2018-02-08 15:40:00,59.57,59.73,59.42,59.73,301560.0,48.4843,48.6145,48.3622,48.6145,301560.0
2018-02-08 15:45:00,59.69,59.69,59.38,59.43,231323.0,48.5819,48.5819,48.3296,48.3703,231323.0
2018-02-08 15:50:00,59.42,59.42,59.19,59.3,635638.0,48.3622,48.3622,48.175,48.2645,635638.0
2018-02-08 15:55:00,59.29,59.3,58.89,58.9,961890.0,48.2564,48.2645,47.9308,47.9389,961890.0
2018-02-09 09:30:00,59.75,59.87,59.59,59.67,229330.0,48.6308,48.7284,48.5005,48.5657,229330.0
2018-02-09 09:35:00,59.66,59.78,59.56,59.56,95971.0,48.5575,48.6552,48.4761,48.4761,95971.0
2018-02-09 09:40:00,59.57,59.58,59.43,59.53,187459.0,48.4843,48.4924,48.3703,48.4517,187459.0
2018-02-09 09:45:00,59.52,59.72,59.45,59.64,185029.0,48.4436,48.6063,48.3866,48.5412,185029.0
2018-02-09 09:50:00,59.64,59.82,59.6,59.8,144185.0,48.5412,48.6877,48.5087,48.6715,144185.0
2018-02-09 09:55:00,59.8,59.96,59.73,59.76,325594.0,48.6715,48.8017,48.6145,48.6389,325594.0
2018-02-09 10:00:00,59.76,59.79,59.58,59.58,187484.0,48.6389,48.6633,48.4924,48.4924,187484.0
2018-02-09 10:05:00,59.58,59.65,59.4,59.5,109182.0,48.4924,48.5494,48.3459,48.4273,109182.0
2018-02-09 10:10:00,59.49,59.52,59.35,59.39,292282.0,48.4192,48.4436,48.3052,48.3378,292282.0
2018-02-09 10:15:00,59.39,59.46,59.31,59.44,133921.0,48.3378,48.3947,48.2726,48.3785,133921.0
2018-02-09 10:20:00,59.44,59.49,59.4,59.42,39502.0,48.3785,48.4192,48.3459,48.3622,39502.0
2018-02-09 10:25:00,59.41,59.61,59.41,59.45,63108.0,48.354,48.5168,48.354,48.3866,63108.0
2018-02-09 10:30:00,59.43,59.44,59.31,59.36,39232.0,48.3703,48.3785,48.2726,48.3133,39232.0
2018-02-09 10:35:00,59.36,59.36,59.18,59.18,97775.0,48.3133,48.3133,48.1668,48.1668,97775.0
2018-02-09 10:40:00,59.17,59.19,59.0,59.05,156030.0,48.1587,48.175,48.0203,48.061,156030.0
2018-02-09 10:45:00,59.05,59.09,58.72,58.86,260345.0,48.061,48.0936,47.7924,47.9064,260345.0
2018-02-09 10:50:00,58.88,59.31,58.82,59.28,213389.0,47.9227,48.2726,47.8738,48.2482,213389.0
2018-02-09 10:55:00,59.27,59.38,59.14,59.22,290855.0,48.2401,48.3296,48.1343,48.1994,290855.0
2018-02-09 11:00:00,59.23,59.51,59.21,59.46,66170.0,48.2075,48.4354,48.1913,48.3947,66170.0
2018-02-09 11:05:00,59.47,59.5,59.19,59.22,77388.0,48.4029,48.4273,48.175,48.1994,77388.0
2018-02-09 11:10:00,59.2,59.34,59.17,59.33,132619.0,48.1831,48.2971,48.1587,48.2889,132619.0
2018-02-09 11:15:00,59.34,59.37,59.09,59.19,102680.0,48.2971,48.3215,48.0936,48.175,102680.0
2018-02-09 11:20:00,59.2,59.3,59.13,59.14,64387.0,48.1831,48.2645,48.1261,48.1343,64387.0
2018-02-09 11:25:00,59.13,59.23,59.11,59.22,71553.0,48.1261,48.2075,48.1099,48.1994,71553.0
2018-02-09 11:30:00,59.2,59.44,59.2,59.4,54323.0,48.1831,48.3785,48.1831,48.3459,54323.0
2018-02-09 11:35:00,59.39,59.52,59.35,59.38,84379.0,48.3378,48.4436,48.3052,48.3296,84379.0
2018-02-09 11:40:00,59.38,59.39,59.28,59.29,56004.0,48.3296,48.3378,48.2482,48.2564,56004.0
2018-02-09 11:45:00,59.28,59.29,59.14,59.16,74674.0,48.2482,48.2564,48.1343,48.1506,74674.0
2018-02-09 11:50:00,59.16,59.2,59.04,59.09,224435.0,48.1506,48.1831,48.0529,48.0936,224435.0
2018-02-09 11:55:00,59.09,59.13,58.92,58.95,190775.0,48.0936,48.1261,47.9552,47.9796,190775.0
2018-02-09 12:00:00,58.95,59.01,58.91,58.93,198258.0,47.9796,48.0285,47.9471,47.9634,198258.0
2018-02-09 12:05:00,58.94,58.97,58.57,58.58,341152.0,47.9715,47.9959,47.6704,47.6785,341152.0
2018-02-09 12:10:00,58.56,58.78,58.56,58.58,265883.0,47.6622,47.8413,47.6622,47.6785,265883.0
2018-02-09 12:15:00,58.58,58.72,58.54,58.55,277300.0,47.6785,47.7924,47.6459,47.6541,277300.0
2018-02-09 12:20:00,58.54,58.78,58.5,58.64,271324.0,47.6459,47.8413,47.6134,47.7273,271324.0
2018-02-09 12:25:00,58.64,58.64,58.48,58.5,152769.0,47.7273,47.7273,47.5971,47.6134,152769.0
2018-02-09 12:30:00,58.5,58.68,58.5,58.59,93997.0,47.6134,47.7599,47.6134,47.6866,93997.0
2018-02-09 12:35:00,58.59,58.61,58.42,58.42,304712.0,47.6866,47.7029,47.5483,47.5483,304712.0
2018-02-09 12:40:00,58.42,58.52,58.39,58.39,170279.0,47.5483,47.6297,47.5239,47.5239,170279.0
2018-02-09 12:45:00,58.38,58.47,58.34,58.38,101697.0,47.5157,47.589,47.4832,47.5157,101697.0
2018-02-09 12:50:00,58.38,58.48,58.31,58.43,232452.0,47.5157,47.5971,47.4587,47.5564,232452.0
2018-02-09 12:55:00,58.44,58.94,58.43,58.91,153164.0,47.5646,47.9715,47.5564,47.9471,153164.0
2018-02-09 13:00:00,58.92,58.92,58.67,58.71,47234.0,47.9552,47.9552,47.7518,47.7843,47234.0
2018-02-09 13:05:00,58.71,58.85,58.69,58.69,91152.0,47.7843,47.8983,47.768,47.768,91152.0
2018-02-09 13:10:00,58.69,58.73,58.53,58.63,67888.0,47.768,47.8006,47.6378,47.7192,67888.0
2018-02-09 13:15:00,58.61,58.69,58.57,58.69,108413.0,47.7029,47.768,47.6704,47.768,108413.0
2018-02-09 13:20:00,58.69,58.76,58.53,58.56,108975.0,47.768,47.825,47.6378,47.6622,108975.0
2018-02-09 13:25:00,58.55,58.67,58.48,58.55,83595.0,47.6541,47.7518,47.5971,47.6541,83595.0
2018-02-09 13:30:00,58.56,58.64,58.48,58.5,76894.0,47.6622,47.7273,47.5971,47.6134,76894.0
2018-02-09 13:35:00,58.5,58.56,58.32,58.38,78900.0,47.6134,47.6622,47.4669,47.5157,78900.0
2018-02-09 13:40:00,58.37,58.7,58.37,58.7,70554.0,47.5076,47.7762,47.5076,47.7762,70554.0
2018-02-09 13:45:00,58.71,58.92,58.7,58.91,63967.0,47.7843,47.9552,47.7762,47.9471,63967.0
2018-02-09 13:50:00,58.91,59.09,58.88,59.07,137698.0,47.9471,48.0936,47.9227,48.0773,137698.0
2018-02-09 13:55:00,59.07,59.27,59.07,59.11,108014.0,48.0773,48.2401,48.0773,48.1099,108014.0
2018-02-09 14:00:00,59.1,59.63,59.08,59.41,154227.0,48.1017,48.5331,48.0855,48.354,154227.0
2018-02-09 14:05:00,59.39,59.58,59.32,59.58,204917.0,48.3378,48.4924,48.2808,48.4924,204917.0
2018-02-09 14:10:00,59.57,59.78,59.43,59.57,164671.0,48.4843,48.6552,48.3703,48.4843,164671.0
2018-02-09 14:15:00,59.58,59.8,59.47,59.75,94545.0,48.4924,48.6715,48.4029,48.6308,94545.0
2018-02-09 14:20:00,59.75,59.84,59.59,59.81,51223.0,48.6308,48.704,48.5005,48.6796,51223.0
2018-02-09 14:25:00,59.81,59.92,59.56,59.56,124527.0,48.6796,48.7691,48.4761,48.4761,124527.0
2018-02-09 14:30:00,59.56,59.66,59.48,59.5,91689.0,48.4761,48.5575,48.411,48.4273,91689.0
2018-02-09 14:35:00,59.5,59.62,59.37,59.6,123658.0,48.4273,48.525,48.3215,48.5087,123658.0
2018-02-09 14:40:00,59.59,59.68,59.47,59.57,119966.0,48.5005,48.5738,48.4029,48.4843,119966.0
2018-02-09 14:45:00,59.57,59.7,59.56,59.62,103964.0,48.4843,48.5901,48.4761,48.525,103964.0
2018-02-09 14:50:00,59.6,59.8,59.58,59.7,84395.0,48.5087,48.6715,48.4924,48.5901,84395.0
2018-02-09 14:55:00,59.69,59.69,59.45,59.48,118770.0,48.5819,48.5819,48.3866,48.411,118770.0
2018-02-09 15:00:00,59.47,59.51,59.27,59.35,124254.0,48.4029,48.4354,48.2401,48.3052,124254.0
2018-02-09 15:05:00,59.34,59.39,59.12,59.22,80593.0,48.2971,48.3378,48.118,48.1994,80593.0
2018-02-09 15:10:00,59.21,59.48,59.13,59.48,99079.0,48.1913,48.411,48.1261,48.411,99079.0
2018-02-09 15:15:00,59.48,59.6,59.45,59.54,123023.0,48.411,48.5087,48.3866,48.4598,123023.0
2018-02-09 15:20:00,59.55,59.65,59.48,59.51,103181.0,48.468,48.5494,48.411,48.4354,103181.0
2018-02-09 15:25:00,59.5,59.64,59.39,59.53,100428.0,48.4273,48.5412,48.3378,48.4517,100428.0
2018-02-09 15:30:00,59.54,59.75,59.5,59.71,150431.0,48.4598,48.6308,48.4273,48.5982,150431.0
2018-02-09 15:35:00,59.71,59.76,59.56,59.65,104746.0,48.5982,48.6389,48.4761,48.5494,104746.0
2018-02-09 15:40:00,59.65,59.97,59.65,59.97,118994.0,48.5494,48.8098,48.5494,48.8098,118994.0
2018-02-09 15:45:00,59.97,60.38,59.97,60.29,437358.0,48.8098,49.1435,48.8098,49.0703,437358.0
2018-02-09 15:50:00,60.29,60.5,60.29,60.33,389756.0,49.0703,49.2412,49.0703,49.1028,389756.0
2018-02-09 15:55:00,60.33,60.33,59.93,60.06,488697.0,49.1028,49.1028,48.7773,48.8831,488697.0
2018-02-12 09:30:00,60.49,60.79,60.06,60.76,362443.0,49.2331,49.4772,48.8831,49.4528,362443.0
2018-02-12 09:35:00,60.77,60.85,60.43,60.46,185155.0,49.4609,49.5261,49.1842,49.2086,185155.0
2018-02-12 09:40:00,60.47,60.68,60.43,60.61,102292.0,49.2168,49.3877,49.1842,49.3307,102292.0
2018-02-12 09:45:00,60.63,60.67,60.4,60.41,83535.0,49.347,49.3796,49.1598,49.1679,83535.0
2018-02-12 09:50:00,60.42,60.44,60.2,60.3,69450.0,49.1761,49.1924,48.997,49.0784,69450.0
2018-02-12 09:55:00,60.3,60.42,60.21,60.3,85662.0,49.0784,49.1761,49.0052,49.0784,85662.0
2018-02-12 10:00:00,60.3,60.37,60.21,60.33,76100.0,49.0784,49.1354,49.0052,49.1028,76100.0
2018-02-12 10:05:00,60.34,60.39,60.04,60.07,72645.0,49.111,49.1517,48.8668,48.8912,72645.0
2018-02-12 10:10:00,60.06,60.17,60.0,60.08,60048.0,48.8831,48.9726,48.8342,48.8994,60048.0
2018-02-12 10:15:00,60.06,60.08,59.85,59.88,502196.0,48.8831,48.8994,48.7122,48.7366,502196.0
2018-02-12 10:20:00,59.87,60.0,59.82,59.86,160017.0,48.7284,48.8342,48.6877,48.7203,160017.0
2018-02-12 10:25:00,59.84,60.04,59.76,60.03,245297.0,48.704,48.8668,48.6389,48.8587,245297.0
2018-02-12 10:30:00,60.03,60.04,59.85,60.04,194770.0,48.8587,48.8668,48.7122,48.8668,194770.0
2018-02-12 10:35:00,60.04,60.13,59.96,59.98,76204.0,48.8668,48.9401,48.8017,48.818,76204.0
2018-02-12 10:40:00,60.0,60.08,59.95,60.02,306841.0,48.8342,48.8994,48.7935,48.8505,306841.0
2018-02-12 10:45:00,60.01,60.22,59.98,60.21,206391.0,48.8424,49.0133,48.818,49.0052,206391.0
2018-02-12 10:50:00,60.21,60.24,60.02,60.09,37605.0,49.0052,49.0296,48.8505,48.9075,37605.0
2018-02-12 10:55:00,60.1,60.16,60.08,60.15,32368.0,48.9156,48.9645,48.8994,48.9563,32368.0
2018-02-12 11:00:00,60.16,60.17,59.93,60.05,58726.0,48.9645,48.9726,48.7773,48.8749,58726.0
2018-02-12 11:05:00,60.05,60.12,59.98,60.01,50636.0,48.8749,48.9319,48.818,48.8424,50636.0
2018-02-12 11:10:00,60.01,60.11,59.93,60.1,93368.0,48.8424,48.9238,48.7773,48.9156,93368.0
2018-02-12 11:15:00,60.11,60.13,60.01,60.13,88564.0,48.9238,48.9401,48.8424,48.9401,88564.0
2018-02-12 11:20:00,60.13,60.23,60.07,60.22,68710.0,48.9401,49.0214,48.8912,49.0133,68710.0
2018-02-12 11:25:00,60.21,60.23,60.13,60.16,58456.0,49.0052,49.0214,48.9401,48.9645,58456.0
2018-02-12 11:30:00,60.16,60.17,59.99,60.06,116711.0,48.9645,48.9726,48.8261,48.8831,116711.0
2018-02-12 11:35:00,60.05,60.13,60.02,60.12,46747.0,48.8749,48.9401,48.8505,48.9319,46747.0
2018-02-12 11:40:00,60.14,60.29,60.13,60.24,111686.0,48.9482,49.0703,48.9401,49.0296,111686.0
2018-02-12 11:45:00,60.25,60.35,60.21,60.27,186107.0,49.0377,49.1191,49.0052,49.054,186107.0
2018-02-12 11:50:00,60.27,60.35,60.2,60.35,90879.0,49.054,49.1191,48.997,49.1191,90879.0
2018-02-12 11:55:00,60.35,60.46,60.35,60.46,37605.0,49.1191,49.2086,49.1191,49.2086,37605.0
2018-02-12 12:00:00,60.46,60.52,60.4,60.51,126099.0,49.2086,49.2575,49.1598,49.2493,126099.0
2018-02-12 12:05:00,60.52,60.58,60.43,60.55,56196.0,49.2575,49.3063,49.1842,49.2819,56196.0
2018-02-12 12:10:00,60.57,60.63,60.49,60.55,252373.0,49.2982,49.347,49.2331,49.2819,252373.0
2018-02-12 12:15:00,60.56,60.71,60.54,60.66,256723.0,49.29,49.4121,49.2738,49.3714,256723.0
2018-02-12 12:20:00,60.67,60.69,60.52,60.62,53774.0,49.3796,49.3958,49.2575,49.3389,53774.0
2018-02-12 12:25:00,60.61,60.62,60.54,60.6,41758.0,49.3307,49.3389,49.2738,49.3226,41758.0
2018-02-12 12:30:00,60.59,60.59,60.49,60.54,48940.0,49.3144,49.3144,49.2331,49.2738,48940.0
2018-02-12 12:35:00,60.54,60.6,60.52,60.59,22482.0,49.2738,49.3226,49.2575,49.3144,22482.0
2018-02-12 12:40:00,60.6,60.6,60.53,60.54,26933.0,49.3226,49.3226,49.2656,49.2738,26933.0
2018-02-12 12:45:00,60.54,60.62,60.54,60.56,27710.0,49.2738,49.3389,49.2738,49.29,27710.0
2018-02-12 12:50:00,60.57,60.73,60.56,60.72,102289.0,49.2982,49.4284,49.29,49.4203,102289.0
2018-02-12 12:55:00,60.72,60.75,60.53,60.55,184139.0,49.4203,49.4447,49.2656,49.2819,184139.0
2018-02-12 13:00:00,60.55,60.62,60.55,60.6,37147.0,49.2819,49.3389,49.2819,49.3226,37147.0
2018-02-12 13:05:00,60.61,60.61,60.47,60.5,35685.0,49.3307,49.3307,49.2168,49.2412,35685.0
2018-02-12 13:10:00,60.5,60.66,60.49,60.65,30569.0,49.2412,49.3714,49.2331,49.3633,30569.0
2018-02-12 13:15:00,60.65,60.68,60.62,60.63,15525.0,49.3633,49.3877,49.3389,49.347,15525.0
2018-02-12 13:20:00,60.61,60.7,60.57,60.7,11880.0,49.3307,49.404,49.2982,49.404,11880.0
2018-02-12 13:25:00,60.69,60.74,60.67,60.69,13503.0,49.3958,49.4365,49.3796,49.3958,13503.0
2018-02-12 13:30:00,60.7,60.72,60.65,60.7,20479.0,49.404,49.4203,49.3633,49.404,20479.0
2018-02-12 13:35:00,60.71,60.75,60.66,60.75,31169.0,49.4121,49.4447,49.3714,49.4447,31169.0
2018-02-12 13:40:00,60.75,60.82,60.72,60.82,65954.0,49.4447,49.5016,49.4203,49.5016,65954.0
2018-02-12 13:45:00,60.82,60.85,60.79,60.83,50553.0,49.5016,49.5261,49.4772,49.5098,50553.0
2018-02-12 13:50:00,60.83,61.05,60.83,61.03,138381.0,49.5098,49.6888,49.5098,49.6726,138381.0
2018-02-12 13:55:00,61.03,61.12,60.95,60.95,127990.0,49.6726,49.7458,49.6075,49.6075,127990.0
2018-02-12 14:00:00,60.96,61.0,60.9,60.92,46460.0,49.6156,49.6481,49.5668,49.583,46460.0
2018-02-12 14:05:00,60.91,60.94,60.77,60.8,212170.0,49.5749,49.5993,49.4609,49.4854,212170.0
2018-02-12 14:10:00,60.81,60.86,60.76,60.78,17881.0,49.4935,49.5342,49.4528,49.4691,17881.0
2018-02-12 14:15:00,60.79,60.81,60.71,60.77,23065.0,49.4772,49.4935,49.4121,49.4609,23065.0
2018-02-12 14:20:00,60.78,60.95,60.78,60.88,74317.0,49.4691,49.6075,49.4691,49.5505,74317.0
2018-02-12 14:25:00,60.89,61.01,60.88,60.99,26891.0,49.5586,49.6563,49.5505,49.64,26891.0
2018-02-12 14:30:00,61.0,61.04,60.9,60.9,54385.0,49.6481,49.6807,49.5668,49.5668,54385.0
2018-02-12 14:35:00,60.91,60.97,60.86,60.97,28764.0,49.5749,49.6237,49.5342,49.6237,28764.0
2018-02-12 14:40:00,60.99,60.99,60.82,60.83,65920.0,49.64,49.64,49.5016,49.5098,65920.0
2018-02-12 14:45:00,60.83,60.88,60.74,60.75,31950.0,49.5098,49.5505,49.4365,49.4447,31950.0
2018-02-12 14:50:00,60.75,60.77,60.68,60.77,34115.0,49.4447,49.4609,49.3877,49.4609,34115.0
2018-02-12 14:55:00,60.76,60.81,60.73,60.75,56992.0,49.4528,49.4935,49.4284,49.4447,56992.0
2018-02-12 15:00:00,60.76,60.81,60.72,60.75,26829.0,49.4528,49.4935,49.4203,49.4447,26829.0
2018-02-12 15:05:00,60.75,60.77,60.61,60.61,27510.0,49.4447,49.4609,49.3307,49.3307,27510.0
2018-02-12 15:10:00,60.61,60.84,60.58,60.82,60511.0,49.3307,49.5179,49.3063,49.5016,60511.0
2018-02-12 15:15:00,60.82,60.84,60.76,60.77,31997.0,49.5016,49.5179,49.4528,49.4609,31997.0
2018-02-12 15:20:00,60.78,60.87,60.77,60.81,26971.0,49.4691,49.5423,49.4609,49.4935,26971.0
2018-02-12 15:25:00,60.81,60.83,60.74,60.75,47020.0,49.4935,49.5098,49.4365,49.4447,47020.0
2018-02-12 15:30:00,60.77,60.81,60.61,60.69,55813.0,49.4609,49.4935,49.3307,49.3958,55813.0
2018-02-12 15:35:00,60.7,60.72,60.51,60.61,57646.0,49.404,49.4203,49.2493,49.3307,57646.0
2018-02-12 15:40:00,60.61,60.74,60.6,60.73,94959.0,49.3307,49.4365,49.3226,49.4284,94959.0
2018-02-12 15:45:00,60.72,60.72,60.33,60.45,98818.0,49.4203,49.4203,49.1028,49.2005,98818.0
2018-02-12 15:50:00,60.44,60.65,60.4,60.55,90600.0,49.1924,49.3633,49.1598,49.2819,90600.0
2018-02-12 15:55:00,60.55,60.57,60.42,60.49,218796.0,49.2819,49.2982,49.1761,49.2331,218796.0
2018-02-13 09:30:00,60.1,60.25,60.05,60.12,163796.0,48.9156,49.0377,48.8749,48.9319,163796.0
2018-02-13 09:35:00,60.11,60.3,59.98,60.25,124171.0,48.9238,49.0784,48.818,49.0377,124171.0
2018-02-13 09:40:00,60.25,60.47,60.25,60.33,62782.0,49.0377,49.2168,49.0377,49.1028,62782.0
2018-02-13 09:45:00,60.34,60.39,60.16,60.18,51039.0,49.111,49.1517,48.9645,48.9807,51039.0
2018-02-13 09:50:00,60.18,60.27,60.1,60.17,44059.0,48.9807,49.054,48.9156,48.9726,44059.0
2018-02-13 09:55:00,60.2,60.24,60.01,60.14,33141.0,48.997,49.0296,48.8424,48.9482,33141.0
2018-02-13 10:00:00,60.14,60.23,60.04,60.15,61947.0,48.9482,49.0214,48.8668,48.9563,61947.0
2018-02-13 10:05:00,60.14,60.21,60.09,60.19,25617.0,48.9482,49.0052,48.9075,48.9889,25617.0
2018-02-13 10:10:00,60.2,60.37,60.2,60.34,39630.0,48.997,49.1354,48.997,49.111,39630.0
2018-02-13 10:15:00,60.33,60.33,60.18,60.29,34229.0,49.1028,49.1028,48.9807,49.0703,34229.0
2018-02-13 10:20:00,60.29,60.43,60.28,60.43,30868.0,49.0703,49.1842,49.0621,49.1842,30868.0
2018-02-13 10:25:00,60.45,60.46,60.32,60.32,22458.0,49.2005,49.2086,49.0947,49.0947,22458.0
2018-02-13 10:30:00,60.32,60.37,60.21,60.23,27910.0,49.0947,49.1354,49.0052,49.0214,27910.0
2018-02-13 10:35:00,60.21,60.38,60.2,60.38,25849.0,49.0052,49.1435,48.997,49.1435,25849.0
2018-02-13 10:40:00,60.4,60.49,60.38,60.41,32088.0,49.1598,49.2331,49.1435,49.1679,32088.0
2018-02-13 10:45:00,60.39,60.62,60.36,60.59,54894.0,49.1517,49.3389,49.1272,49.3144,54894.0
2018-02-13 10:50:00,60.6,60.6,60.51,60.54,29883.0,49.3226,49.3226,49.2493,49.2738,29883.0
2018-02-13 10:55:00,60.54,60.59,60.49,60.49,34565.0,49.2738,49.3144,49.2331,49.2331,34565.0
2018-02-13 11:00:00,60.48,60.49,60.4,60.4,32266.0,49.2249,49.2331,49.1598,49.1598,32266.0
2018-02-13 11:05:00,60.4,60.44,60.34,60.38,30908.0,49.1598,49.1924,49.111,49.1435,30908.0
2018-02-13 11:10:00,60.39,60.48,60.35,60.48,50230.0,49.1517,49.2249,49.1191,49.2249,50230.0
2018-02-13 11:15:00,60.49,60.56,60.46,60.55,42312.0,49.2331,49.29,49.2086,49.2819,42312.0
2018-02-13 11:20:00,60.56,60.67,60.56,60.66,26827.0,49.29,49.3796,49.29,49.3714,26827.0
2018-02-13 11:25:00,60.67,60.69,60.55,60.57,20214.0,49.3796,49.3958,49.2819,49.2982,20214.0
2018-02-13 11:30:00,60.55,60.59,60.47,60.5,31640.0,49.2819,49.3144,49.2168,49.2412,31640.0
2018-02-13 11:35:00,60.52,60.52,60.44,60.52,21476.0,49.2575,49.2575,49.1924,49.2575,21476.0
2018-02-13 11:40:00,60.53,60.59,60.51,60.57,4441.0,49.2656,49.3144,49.2493,49.2982,4441.0
2018-02-13 11:45:00,60.58,60.71,60.58,60.68,43602.0,49.3063,49.4121,49.3063,49.3877,43602.0
2018-02-13 11:50:00,60.68,60.68,60.56,60.6,16995.0,49.3877,49.3877,49.29,49.3226,16995.0
2018-02-13 11:55:00,60.6,60.71,60.6,60.69,7015.0,49.3226,49.4121,49.3226,49.3958,7015.0
2018-02-13 12:00:00,60.66,60.68,60.6,60.61,11040.0,49.3714,49.3877,49.3226,49.3307,11040.0
2018-02-13 12:05:00,60.59,60.61,60.54,60.57,11855.0,49.3144,49.3307,49.2738,49.2982,11855.0
2018-02-13 12:10:00,60.56,60.69,60.56,60.68,9857.0,49.29,49.3958,49.29,49.3877,9857.0
2018-02-13 12:15:00,60.68,60.7,60.63,60.65,19550.0,49.3877,49.404,49.347,49.3633,19550.0
2018-02-13 12:20:00,60.65,60.65,60.54,60.55,20980.0,49.3633,49.3633,49.2738,49.2819,20980.0
2018-02-13 12:25:00,60.56,60.59,60.53,60.57,7859.0,49.29,49.3144,49.2656,49.2982,7859.0
2018-02-13 12:30:00,60.57,60.59,60.51,60.51,21638.0,49.2982,49.3144,49.2493,49.2493,21638.0
2018-02-13 12:35:00,60.51,60.56,60.45,60.51,8539.0,49.2493,49.29,49.2005,49.2493,8539.0
2018-02-13 12:40:00,60.52,60.59,60.51,60.58,11558.0,49.2575,49.3144,49.2493,49.3063,11558.0
2018-02-13 12:45:00,60.6,60.61,60.53,60.6,12016.0,49.3226,49.3307,49.2656,49.3226,12016.0
2018-02-13 12:50:00,60.61,60.62,60.57,60.57,6565.0,49.3307,49.3389,49.2982,49.2982,6565.0
2018-02-13 12:55:00,60.57,60.57,60.49,60.51,7700.0,49.2982,49.2982,49.2331,49.2493,7700.0
2018-02-13 13:00:00,60.5,60.55,60.5,60.52,17865.0,49.2412,49.2819,49.2412,49.2575,17865.0
2018-02-13 13:05:00,60.52,60.54,60.48,60.54,71600.0,49.2575,49.2738,49.2249,49.2738,71600.0
2018-02-13 13:10:00,60.54,60.59,60.51,60.58,49069.0,49.2738,49.3144,49.2493,49.3063,49069.0
2018-02-13 13:15:00,60.6,60.72,60.6,60.67,13193.0,49.3226,49.4203,49.3226,49.3796,13193.0
2018-02-13 13:20:00,60.67,60.77,60.67,60.76,33174.0,49.3796,49.4609,49.3796,49.4528,33174.0
2018-02-13 13:25:00,60.76,60.76,60.69,60.7,11910.0,49.4528,49.4528,49.3958,49.404,11910.0
2018-02-13 13:30:00,60.7,60.74,60.69,60.74,10002.0,49.404,49.4365,49.3958,49.4365,10002.0
2018-02-13 13:35:00,60.74,60.83,60.71,60.82,22813.0,49.4365,49.5098,49.4121,49.5016,22813.0
2018-02-13 13:40:00,60.82,60.82,60.73,60.73,26796.0,49.5016,49.5016,49.4284,49.4284,26796.0
2018-02-13 13:45:00,60.73,60.75,60.66,60.66,20107.0,49.4284,49.4447,49.3714,49.3714,20107.0
2018-02-13 13:50:00,60.66,60.68,60.62,60.65,13321.0,49.3714,49.3877,49.3389,49.3633,13321.0
2018-02-13 13:55:00,60.64,60.65,60.61,60.63,14251.0,49.3551,49.3633,49.3307,49.347,14251.0
2018-02-13 14:00:00,60.63,60.67,60.6,60.64,14422.0,49.347,49.3796,49.3226,49.3551,14422.0
2018-02-13 14:05:00,60.64,60.72,60.62,60.7,33068.0,49.3551,49.4203,49.3389,49.404,33068.0
2018-02-13 14:10:00,60.71,60.8,60.7,60.76,62452.0,49.4121,49.4854,49.404,49.4528,62452.0
2018-02-13 14:15:00,60.76,60.81,60.72,60.75,54732.0,49.4528,49.4935,49.4203,49.4447,54732.0
2018-02-13 14:20:00,60.75,60.79,60.72,60.72,40297.0,49.4447,49.4772,49.4203,49.4203,40297.0
2018-02-13 14:25:00,60.72,60.74,60.67,60.68,18250.0,49.4203,49.4365,49.3796,49.3877,18250.0
2018-02-13 14:30:00,60.68,60.68,60.55,60.62,34741.0,49.3877,49.3877,49.2819,49.3389,34741.0
2018-02-13 14:35:00,60.61,60.65,60.59,60.62,25518.0,49.3307,49.3633,49.3144,49.3389,25518.0
2018-02-13 14:40:00,60.62,60.62,60.54,60.57,19628.0,49.3389,49.3389,49.2738,49.2982,19628.0
2018-02-13 14:45:00,60.57,60.62,60.53,60.61,25752.0,49.2982,49.3389,49.2656,49.3307,25752.0
2018-02-13 14:50:00,60.61,60.71,60.58,60.69,70622.0,49.3307,49.4121,49.3063,49.3958,70622.0
2018-02-13 14:55:00,60.68,60.68,60.63,60.65,32768.0,49.3877,49.3877,49.347,49.3633,32768.0
2018-02-13 15:00:00,60.64,60.66,60.58,60.58,31436.0,49.3551,49.3714,49.3063,49.3063,31436.0
2018-02-13 15:05:00,60.58,60.66,60.57,60.65,19216.0,49.3063,49.3714,49.2982,49.3633,19216.0
2018-02-13 15:10:00,60.64,60.68,60.57,60.66,46336.0,49.3551,49.3877,49.2982,49.3714,46336.0
2018-02-13 15:15:00,60.65,60.71,60.64,60.67,35214.0,49.3633,49.4121,49.3551,49.3796,35214.0
2018-02-13 15:20:00,60.67,60.68,60.61,60.63,88733.0,49.3796,49.3877,49.3307,49.347,88733.0
2018-02-13 15:25:00,60.63,60.71,60.62,60.68,54224.0,49.347,49.4121,49.3389,49.3877,54224.0
2018-02-13 15:30:00,60.68,60.72,60.62,60.71,152939.0,49.3877,49.4203,49.3389,49.4121,152939.0
2018-02-13 15:35:00,60.72,60.78,60.7,60.74,53071.0,49.4203,49.4691,49.404,49.4365,53071.0
2018-02-13 15:40:00,60.75,60.75,60.64,60.65,74580.0,49.4447,49.4447,49.3551,49.3633,74580.0
2018-02-13 15:45:00,60.65,60.75,60.65,60.73,165229.0,49.3633,49.4447,49.3633,49.4284,165229.0
2018-02-13 15:50:00,60.73,60.77,60.69,60.72,135795.0,49.4284,49.4609,49.3958,49.4203,135795.0
2018-02-13 15:55:00,60.71,60.75,60.68,60.74,186335.0,49.4121,49.4447,49.3877,49.4365,186335.0
2018-02-14 09:30:00,60.59,61.09,60.52,61.0,172486.0,49.3144,49.7214,49.2575,49.6481,172486.0
2018-02-14 09:35:00,61.01,61.06,60.71,60.73,196952.0,49.6563,49.697,49.4121,49.4284,196952.0
2018-02-14 09:40:00,60.74,61.11,60.72,61.08,282749.0,49.4365,49.7377,49.4203,49.7133,282749.0
2018-02-14 09:45:00,61.07,61.15,60.93,61.12,84862.0,49.7051,49.7702,49.5912,49.7458,84862.0
2018-02-14 09:50:00,61.11,61.33,61.05,61.2,107914.0,49.7377,49.9167,49.6888,49.8109,107914.0
2018-02-14 09:55:00,61.23,61.25,61.11,61.19,223546.0,49.8353,49.8516,49.7377,49.8028,223546.0
2018-02-14 10:00:00,61.19,61.21,60.89,60.92,46220.0,49.8028,49.8191,49.5586,49.583,46220.0
2018-02-14 10:05:00,60.92,61.17,60.88,61.14,82826.0,49.583,49.7865,49.5505,49.7621,82826.0
2018-02-14 10:10:00,61.15,61.29,61.14,61.23,61535.0,49.7702,49.8842,49.7621,49.8353,61535.0
2018-02-14 10:15:00,61.25,61.29,61.2,61.25,85501.0,49.8516,49.8842,49.8109,49.8516,85501.0
2018-02-14 10:20:00,61.25,61.43,61.25,61.37,181186.0,49.8516,49.9981,49.8516,49.9493,181186.0
2018-02-14 10:25:00,61.37,61.4,61.29,61.38,249241.0,49.9493,49.9737,49.8842,49.9574,249241.0
2018-02-14 10:30:00,61.38,61.49,61.32,61.33,66831.0,49.9574,50.047,49.9086,49.9167,66831.0
2018-02-14 10:35:00,61.35,61.58,61.33,61.58,36602.0,49.933,50.1202,49.9167,50.1202,36602.0
2018-02-14 10:40:00,61.57,61.83,61.56,61.8,239029.0,50.1121,50.3237,50.1039,50.2993,239029.0
2018-02-14 10:45:00,61.8,61.89,61.7,61.7,141784.0,50.2993,50.3725,50.2179,50.2179,141784.0
2018-02-14 10:50:00,61.71,61.76,61.64,61.66,95251.0,50.226,50.2667,50.169,50.1853,95251.0
2018-02-14 10:55:00,61.65,61.7,61.61,61.64,49742.0,50.1772,50.2179,50.1446,50.169,49742.0
2018-02-14 11:00:00,61.63,61.69,61.5,61.51,32239.0,50.1609,50.2097,50.0551,50.0632,32239.0
2018-02-14 11:05:00,61.51,61.67,61.47,61.57,28594.0,50.0632,50.1935,50.0307,50.1121,28594.0
2018-02-14 11:10:00,61.57,61.71,61.56,61.71,61724.0,50.1121,50.226,50.1039,50.226,61724.0
2018-02-14 11:15:00,61.7,61.75,61.65,61.75,77477.0,50.2179,50.2586,50.1772,50.2586,77477.0
2018-02-14 11:20:00,61.74,61.8,61.68,61.76,42406.0,50.2504,50.2993,50.2016,50.2667,42406.0
2018-02-14 11:25:00,61.76,61.85,61.71,61.8,31900.0,50.2667,50.34,50.226,50.2993,31900.0
2018-02-14 11:30:00,61.8,61.86,61.8,61.86,47642.0,50.2993,50.3481,50.2993,50.3481,47642.0
2018-02-14 11:35:00,61.85,61.86,61.74,61.86,50578.0,50.34,50.3481,50.2504,50.3481,50578.0
2018-02-14 11:40:00,61.87,61.93,61.83,61.85,57562.0,50.3562,50.4051,50.3237,50.34,57562.0
2018-02-14 11:45:00,61.85,61.9,61.72,61.72,61155.0,50.34,50.3807,50.2342,50.2342,61155.0
2018-02-14 11:50:00,61.72,61.79,61.71,61.78,35596.0,50.2342,50.2911,50.226,50.283,35596.0
2018-02-14 11:55:00,61.79,61.83,61.76,61.77,43447.0,50.2911,50.3237,50.2667,50.2749,43447.0
2018-02-14 12:00:00,61.76,61.87,61.75,61.86,61236.0,50.2667,50.3562,50.2586,50.3481,61236.0
2018-02-14 12:05:00,61.87,61.88,61.74,61.76,70724.0,50.3562,50.3644,50.2504,50.2667,70724.0
2018-02-14 12:10:00,61.76,61.82,61.72,61.81,33313.0,50.2667,50.3155,50.2342,50.3074,33313.0
2018-02-14 12:15:00,61.8,61.81,61.68,61.69,23832.0,50.2993,50.3074,50.2016,50.2097,23832.0
2018-02-14 12:20:00,61.68,61.8,61.66,61.75,19950.0,50.2016,50.2993,50.1853,50.2586,19950.0
2018-02-14 12:25:00,61.76,61.92,61.74,61.86,20216.0,50.2667,50.3969,50.2504,50.3481,20216.0
2018-02-14 12:30:00,61.85,61.89,61.81,61.88,44670.0,50.34,50.3725,50.3074,50.3644,44670.0
2018-02-14 12:35:00,61.88,61.9,61.82,61.83,28291.0,50.3644,50.3807,50.3155,50.3237,28291.0
2018-02-14 12:40:00,61.84,61.84,61.74,61.75,27439.0,50.3318,50.3318,50.2504,50.2586,27439.0
2018-02-14 12:45:00,61.76,61.79,61.7,61.7,39267.0,50.2667,50.2911,50.2179,50.2179,39267.0
2018-02-14 12:50:00,61.69,61.85,61.68,61.83,37685.0,50.2097,50.34,50.2016,50.3237,37685.0
2018-02-14 12:55:00,61.83,61.9,61.78,61.86,73356.0,50.3237,50.3807,50.283,50.3481,73356.0
2018-02-14 13:00:00,61.86,61.96,61.82,61.92,97411.0,50.3481,50.4295,50.3155,50.3969,97411.0
2018-02-14 13:05:00,61.93,61.96,61.87,61.88,60862.0,50.4051,50.4295,50.3562,50.3644,60862.0
2018-02-14 13:10:00,61.87,61.99,61.87,61.94,82169.0,50.3562,50.4539,50.3562,50.4132,82169.0
2018-02-14 13:15:00,61.94,61.98,61.85,61.86,65725.0,50.4132,50.4458,50.34,50.3481,65725.0
2018-02-14 13:20:00,61.86,61.98,61.84,61.92,26683.0,50.3481,50.4458,50.3318,50.3969,26683.0
2018-02-14 13:25:00,61.92,61.94,61.86,61.86,18031.0,50.3969,50.4132,50.3481,50.3481,18031.0
2018-02-14 13:30:00,61.87,62.02,61.87,62.0,43505.0,50.3562,50.4783,50.3562,50.4621,43505.0
2018-02-14 13:35:00,61.99,62.07,61.96,61.99,99234.0,50.4539,50.519,50.4295,50.4539,99234.0
2018-02-14 13:40:00,61.99,62.04,61.95,62.04,117679.0,50.4539,50.4946,50.4214,50.4946,117679.0
2018-02-14 13:45:00,62.04,62.1,62.0,62.09,114193.0,50.4946,50.5434,50.4621,50.5353,114193.0
2018-02-14 13:50:00,62.08,62.18,62.06,62.17,176101.0,50.5272,50.6086,50.5109,50.6004,176101.0
2018-02-14 13:55:00,62.16,62.19,62.13,62.14,76774.0,50.5923,50.6167,50.5679,50.576,76774.0
2018-02-14 14:00:00,62.14,62.27,62.14,62.16,71880.0,50.576,50.6818,50.576,50.5923,71880.0
2018-02-14 14:05:00,62.16,62.17,62.09,62.11,83699.0,50.5923,50.6004,50.5353,50.5516,83699.0
2018-02-14 14:10:00,62.12,62.17,62.07,62.16,36782.0,50.5597,50.6004,50.519,50.5923,36782.0
2018-02-14 14:15:00,62.16,62.16,62.06,62.16,35062.0,50.5923,50.5923,50.5109,50.5923,35062.0
2018-02-14 14:20:00,62.18,62.22,62.1,62.1,75321.0,50.6086,50.6411,50.5434,50.5434,75321.0
2018-02-14 14:25:00,62.09,62.09,61.95,61.98,59819.0,50.5353,50.5353,50.4214,50.4458,59819.0
2018-02-14 14:30:00,61.98,62.1,61.95,62.07,56544.0,50.4458,50.5434,50.4214,50.519,56544.0
2018-02-14 14:35:00,62.09,62.19,62.06,62.19,23778.0,50.5353,50.6167,50.5109,50.6167,23778.0
2018-02-14 14:40:00,62.19,62.23,62.16,62.21,19624.0,50.6167,50.6492,50.5923,50.633,19624.0
2018-02-14 14:45:00,62.22,62.27,62.15,62.27,107654.0,50.6411,50.6818,50.5841,50.6818,107654.0
2018-02-14 14:50:00,62.28,62.29,62.24,62.28,73304.0,50.6899,50.6981,50.6574,50.6899,73304.0
2018-02-14 14:55:00,62.29,62.3,62.25,62.26,44098.0,50.6981,50.7062,50.6655,50.6737,44098.0
2018-02-14 15:00:00,62.26,62.32,62.24,62.27,106385.0,50.6737,50.7225,50.6574,50.6818,106385.0
2018-02-14 15:05:00,62.27,62.37,62.26,62.33,108961.0,50.6818,50.7632,50.6737,50.7306,108961.0
2018-02-14 15:10:00,62.33,62.42,62.28,62.41,107459.0,50.7306,50.8039,50.6899,50.7958,107459.0
2018-02-14 15:15:00,62.42,62.51,62.4,62.48,148254.0,50.8039,50.8771,50.7876,50.8527,148254.0
2018-02-14 15:20:00,62.48,62.49,62.26,62.28,131389.0,50.8527,50.8609,50.6737,50.6899,131389.0
2018-02-14 15:25:00,62.28,62.38,62.24,62.33,177939.0,50.6899,50.7713,50.6574,50.7306,177939.0
2018-02-14 15:30:00,62.33,62.35,62.29,62.3,155001.0,50.7306,50.7469,50.6981,50.7062,155001.0
2018-02-14 15:35:00,62.3,62.38,62.28,62.38,166504.0,50.7062,50.7713,50.6899,50.7713,166504.0
2018-02-14 15:40:00,62.37,62.4,62.26,62.26,126402.0,50.7632,50.7876,50.6737,50.6737,126402.0
2018-02-14 15:45:00,62.25,62.47,62.25,62.43,222703.0,50.6655,50.8446,50.6655,50.812,222703.0
2018-02-14 15:50:00,62.43,62.52,62.43,62.48,201549.0,50.812,50.8853,50.812,50.8527,201549.0
2018-02-14 15:55:00,62.48,62.51,62.41,62.43,462723.0,50.8527,50.8771,50.7958,50.812,462723.0
2018-02-15 09:30:00,62.88,62.94,62.57,62.73,231161.0,51.1783,51.2271,50.926,51.0562,231161.0
2018-02-15 09:35:00,62.74,62.95,62.69,62.93,81472.0,51.0643,51.2353,51.0236,51.219,81472.0
2018-02-15 09:40:00,62.96,63.01,62.7,62.71,66965.0,51.2434,51.2841,51.0318,51.0399,66965.0
2018-02-15 09:45:00,62.72,62.84,62.69,62.75,99125.0,51.0481,51.1457,51.0236,51.0725,99125.0
2018-02-15 09:50:00,62.74,62.88,62.65,62.88,219574.0,51.0643,51.1783,50.9911,51.1783,219574.0
2018-02-15 09:55:00,62.89,63.0,62.85,62.99,68150.0,51.1864,51.276,51.1539,51.2678,68150.0
2018-02-15 10:00:00,62.99,63.09,62.98,63.01,131375.0,51.2678,51.3492,51.2597,51.2841,131375.0
2018-02-15 10:05:00,63.0,63.05,62.87,62.9,80520.0,51.276,51.3167,51.1701,51.1946,80520.0
2018-02-15 10:10:00,62.91,62.92,62.76,62.85,65226.0,51.2027,51.2108,51.0806,51.1539,65226.0
2018-02-15 10:15:00,62.85,62.85,62.65,62.7,207913.0,51.1539,51.1539,50.9911,51.0318,207913.0
2018-02-15 10:20:00,62.7,62.78,62.62,62.63,84113.0,51.0318,51.0969,50.9667,50.9748,84113.0
2018-02-15 10:25:00,62.62,62.82,62.62,62.77,45263.0,50.9667,51.1295,50.9667,51.0888,45263.0
2018-02-15 10:30:00,62.76,62.8,62.64,62.66,103213.0,51.0806,51.1132,50.9829,50.9992,103213.0
2018-02-15 10:35:00,62.66,62.72,62.64,62.66,49463.0,50.9992,51.0481,50.9829,50.9992,49463.0
2018-02-15 10:40:00,62.65,62.74,62.56,62.57,108410.0,50.9911,51.0643,50.9178,50.926,108410.0
2018-02-15 10:45:00,62.58,62.76,62.57,62.7,135092.0,50.9341,51.0806,50.926,51.0318,135092.0
2018-02-15 10:50:00,62.7,62.76,62.59,62.59,36222.0,51.0318,51.0806,50.9423,50.9423,36222.0
2018-02-15 10:55:00,62.59,62.6,62.38,62.38,96303.0,50.9423,50.9504,50.7713,50.7713,96303.0
2018-02-15 11:00:00,62.38,62.46,62.31,62.36,155555.0,50.7713,50.8364,50.7144,50.7551,155555.0
2018-02-15 11:05:00,62.35,62.62,62.35,62.59,98447.0,50.7469,50.9667,50.7469,50.9423,98447.0
2018-02-15 11:10:00,62.6,62.65,62.54,62.63,79196.0,50.9504,50.9911,50.9016,50.9748,79196.0
2018-02-15 11:15:00,62.63,62.66,62.49,62.49,70660.0,50.9748,50.9992,50.8609,50.8609,70660.0
2018-02-15 11:20:00,62.5,62.57,62.46,62.48,31337.0,50.869,50.926,50.8364,50.8527,31337.0
2018-02-15 11:25:00,62.49,62.61,62.48,62.6,40098.0,50.8609,50.9585,50.8527,50.9504,40098.0
2018-02-15 11:30:00,62.62,62.63,62.48,62.49,73377.0,50.9667,50.9748,50.8527,50.8609,73377.0
2018-02-15 11:35:00,62.49,62.52,62.4,62.48,69493.0,50.8609,50.8853,50.7876,50.8527,69493.0
2018-02-15 11:40:00,62.48,62.56,62.48,62.56,25078.0,50.8527,50.9178,50.8527,50.9178,25078.0
2018-02-15 11:45:00,62.57,62.57,62.48,62.55,19223.0,50.926,50.926,50.8527,50.9097,19223.0
2018-02-15 11:50:00,62.55,62.59,62.52,62.53,29129.0,50.9097,50.9423,50.8853,50.8934,29129.0
2018-02-15 11:55:00,62.54,62.55,62.47,62.53,34691.0,50.9016,50.9097,50.8446,50.8934,34691.0
2018-02-15 12:00:00,62.54,62.62,62.53,62.54,29409.0,50.9016,50.9667,50.8934,50.9016,29409.0
2018-02-15 12:05:00,62.54,62.55,62.44,62.53,66819.0,50.9016,50.9097,50.8202,50.8934,66819.0
2018-02-15 12:10:00,62.54,62.57,62.49,62.51,106499.0,50.9016,50.926,50.8609,50.8771,106499.0
2018-02-15 12:15:00,62.52,62.61,62.51,62.6,37275.0,50.8853,50.9585,50.8771,50.9504,37275.0
2018-02-15 12:20:00,62.61,62.65,62.58,62.62,48290.0,50.9585,50.9911,50.9341,50.9667,48290.0
2018-02-15 12:25:00,62.61,62.65,62.58,62.61,31728.0,50.9585,50.9911,50.9341,50.9585,31728.0
2018-02-15 12:30:00,62.62,62.69,62.62,62.64,29631.0,50.9667,51.0236,50.9667,50.9829,29631.0
2018-02-15 12:35:00,62.64,62.65,62.57,62.59,25093.0,50.9829,50.9911,50.926,50.9423,25093.0
2018-02-15 12:40:00,62.59,62.6,62.52,62.54,24947.0,50.9423,50.9504,50.8853,50.9016,24947.0
2018-02-15 12:45:00,62.54,62.59,62.54,62.57,31132.0,50.9016,50.9423,50.9016,50.926,31132.0
2018-02-15 12:50:00,62.58,62.59,62.52,62.52,52535.0,50.9341,50.9423,50.8853,50.8853,52535.0
2018-02-15 12:55:00,62.51,62.51,62.47,62.49,24728.0,50.8771,50.8771,50.8446,50.8609,24728.0
2018-02-15 13:00:00,62.49,62.53,62.45,62.53,47358.0,50.8609,50.8934,50.8283,50.8934,47358.0
2018-02-15 13:05:00,62.53,62.59,62.53,62.55,57015.0,50.8934,50.9423,50.8934,50.9097,57015.0
2018-02-15 13:10:00,62.56,62.59,62.55,62.57,16485.0,50.9178,50.9423,50.9097,50.926,16485.0
2018-02-15 13:15:00,62.58,62.6,62.48,62.48,29918.0,50.9341,50.9504,50.8527,50.8527,29918.0
2018-02-15 13:20:00,62.49,62.49,62.38,62.38,73528.0,50.8609,50.8609,50.7713,50.7713,73528.0
2018-02-15 13:25:00,62.39,62.44,62.37,62.39,22989.0,50.7795,50.8202,50.7632,50.7795,22989.0
2018-02-15 13:30:00,62.39,62.4,62.32,62.36,35081.0,50.7795,50.7876,50.7225,50.7551,35081.0
2018-02-15 13:35:00,62.36,62.41,62.34,62.35,35365.0,50.7551,50.7958,50.7388,50.7469,35365.0
2018-02-15 13:40:00,62.34,62.46,62.34,62.45,17741.0,50.7388,50.8364,50.7388,50.8283,17741.0
2018-02-15 13:45:00,62.45,62.55,62.44,62.54,64082.0,50.8283,50.9097,50.8202,50.9016,64082.0
2018-02-15 13:50:00,62.53,62.54,62.49,62.5,34430.0,50.8934,50.9016,50.8609,50.869,34430.0
2018-02-15 13:55:00,62.5,62.53,62.44,62.49,39009.0,50.869,50.8934,50.8202,50.8609,39009.0
2018-02-15 14:00:00,62.48,62.55,62.48,62.55,24879.0,50.8527,50.9097,50.8527,50.9097,24879.0
2018-02-15 14:05:00,62.55,62.56,62.5,62.5,30856.0,50.9097,50.9178,50.869,50.869,30856.0
2018-02-15 14:10:00,62.51,62.51,62.44,62.48,32476.0,50.8771,50.8771,50.8202,50.8527,32476.0
2018-02-15 14:15:00,62.49,62.53,62.48,62.52,22689.0,50.8609,50.8934,50.8527,50.8853,22689.0
2018-02-15 14:20:00,62.52,62.59,62.51,62.58,38189.0,50.8853,50.9423,50.8771,50.9341,38189.0
2018-02-15 14:25:00,62.57,62.65,62.56,62.63,46753.0,50.926,50.9911,50.9178,50.9748,46753.0
2018-02-15 14:30:00,62.62,62.64,62.58,62.6,22010.0,50.9667,50.9829,50.9341,50.9504,22010.0
2018-02-15 14:35:00,62.6,62.6,62.55,62.6,18505.0,50.9504,50.9504,50.9097,50.9504,18505.0
2018-02-15 14:40:00,62.6,62.64,62.57,62.63,19058.0,50.9504,50.9829,50.926,50.9748,19058.0
2018-02-15 14:45:00,62.62,62.71,62.59,62.7,24196.0,50.9667,51.0399,50.9423,51.0318,24196.0
2018-02-15 14:50:00,62.7,62.7,62.61,62.62,64949.0,51.0318,51.0318,50.9585,50.9667,64949.0
2018-02-15 14:55:00,62.62,62.65,62.61,62.63,12558.0,50.9667,50.9911,50.9585,50.9748,12558.0
2018-02-15 15:00:00,62.63,62.73,62.62,62.71,26940.0,50.9748,51.0562,50.9667,51.0399,26940.0
2018-02-15 15:05:00,62.71,62.76,62.62,62.64,46914.0,51.0399,51.0806,50.9667,50.9829,46914.0
2018-02-15 15:10:00,62.63,62.64,62.54,62.64,29632.0,50.9748,50.9829,50.9016,50.9829,29632.0
2018-02-15 15:15:00,62.63,62.69,62.62,62.66,44691.0,50.9748,51.0236,50.9667,50.9992,44691.0
2018-02-15 15:20:00,62.66,62.7,62.65,62.68,41424.0,50.9992,51.0318,50.9911,51.0155,41424.0
2018-02-15 15:25:00,62.67,62.71,62.57,62.58,65523.0,51.0074,51.0399,50.926,50.9341,65523.0
2018-02-15 15:30:00,62.58,62.62,62.51,62.51,69206.0,50.9341,50.9667,50.8771,50.8771,69206.0
2018-02-15 15:35:00,62.52,62.63,62.49,62.6,79752.0,50.8853,50.9748,50.8609,50.9504,79752.0
2018-02-15 15:40:00,62.61,62.64,62.54,62.54,69718.0,50.9585,50.9829,50.9016,50.9016,69718.0
2018-02-15 15:45:00,62.54,62.61,62.54,62.58,63064.0,50.9016,50.9585,50.9016,50.9341,63064.0
2018-02-15 15:50:00,62.58,62.61,62.57,62.6,119941.0,50.9341,50.9585,50.926,50.9504,119941.0
2018-02-15 15:55:00,62.59,62.72,62.58,62.72,230569.0,50.9423,51.0481,50.9341,51.0481,230569.0
2018-02-16 09:30:00,62.34,62.66,62.34,62.62,116473.0,50.7388,50.9992,50.7388,50.9667,116473.0
2018-02-16 09:35:00,62.62,62.8,62.59,62.74,66896.0,50.9667,51.1132,50.9423,51.0643,66896.0
2018-02-16 09:40:00,62.73,62.73,62.56,62.62,31432.0,51.0562,51.0562,50.9178,50.9667,31432.0
2018-02-16 09:45:00,62.63,62.83,62.56,62.82,28760.0,50.9748,51.1376,50.9178,51.1295,28760.0
2018-02-16 09:50:00,62.82,62.96,62.76,62.9,40599.0,51.1295,51.2434,51.0806,51.1946,40599.0
2018-02-16 09:55:00,62.92,62.95,62.79,62.84,48569.0,51.2108,51.2353,51.105,51.1457,48569.0
2018-02-16 10:00:00,62.85,62.89,62.81,62.83,24830.0,51.1539,51.1864,51.1213,51.1376,24830.0
2018-02-16 10:05:00,62.81,62.93,62.75,62.9,37074.0,51.1213,51.219,51.0725,51.1946,37074.0
2018-02-16 10:10:00,62.9,62.92,62.77,62.85,23879.0,51.1946,51.2108,51.0888,51.1539,23879.0
2018-02-16 10:15:00,62.86,62.99,62.86,62.94,59447.0,51.162,51.2678,51.162,51.2271,59447.0
2018-02-16 10:20:00,62.94,62.99,62.89,62.94,20777.0,51.2271,51.2678,51.1864,51.2271,20777.0
2018-02-16 10:25:00,62.96,63.0,62.88,62.93,13500.0,51.2434,51.276,51.1783,51.219,13500.0
2018-02-16 10:30:00,62.93,63.03,62.91,63.0,18910.0,51.219,51.3004,51.2027,51.276,18910.0
2018-02-16 10:35:00,63.01,63.07,62.95,62.96,18136.0,51.2841,51.3329,51.2353,51.2434,18136.0
2018-02-16 10:40:00,62.96,63.03,62.95,63.03,45660.0,51.2434,51.3004,51.2353,51.3004,45660.0
2018-02-16 10:45:00,63.03,63.11,63.01,63.06,43588.0,51.3004,51.3655,51.2841,51.3248,43588.0
2018-02-16 10:50:00,63.08,63.1,63.03,63.05,22974.0,51.3411,51.3573,51.3004,51.3167,22974.0
2018-02-16 10:55:00,63.05,63.07,62.91,62.94,56526.0,51.3167,51.3329,51.2027,51.2271,56526.0
2018-02-16 11:00:00,62.94,63.09,62.94,63.05,110311.0,51.2271,51.3492,51.2271,51.3167,110311.0
2018-02-16 11:05:00,63.05,63.1,63.02,63.08,16784.0,51.3167,51.3573,51.2922,51.3411,16784.0
2018-02-16 11:10:00,63.08,63.1,63.04,63.08,24330.0,51.3411,51.3573,51.3085,51.3411,24330.0
2018-02-16 11:15:00,63.08,63.11,63.04,63.11,48853.0,51.3411,51.3655,51.3085,51.3655,48853.0
2018-02-16 11:20:00,63.11,63.13,63.05,63.05,72775.0,51.3655,51.3818,51.3167,51.3167,72775.0
2018-02-16 11:25:00,63.04,63.06,63.01,63.01,17617.0,51.3085,51.3248,51.2841,51.2841,17617.0
2018-02-16 11:30:00,63.01,63.03,62.96,63.03,67045.0,51.2841,51.3004,51.2434,51.3004,67045.0
2018-02-16 11:35:00,63.01,63.05,62.99,63.04,35681.0,51.2841,51.3167,51.2678,51.3085,35681.0
2018-02-16 11:40:00,63.05,63.21,63.04,63.2,148539.0,51.3167,51.4469,51.3085,51.4387,148539.0
2018-02-16 11:45:00,63.2,63.23,63.14,63.22,56543.0,51.4387,51.4632,51.3899,51.455,56543.0
2018-02-16 11:50:00,63.23,63.26,63.17,63.21,20711.0,51.4632,51.4876,51.4143,51.4469,20711.0
2018-02-16 11:55:00,63.21,63.28,63.21,63.22,40695.0,51.4469,51.5038,51.4469,51.455,40695.0
2018-02-16 12:00:00,63.22,63.26,63.19,63.24,26892.0,51.455,51.4876,51.4306,51.4713,26892.0
2018-02-16 12:05:00,63.24,63.28,63.2,63.21,26533.0,51.4713,51.5038,51.4387,51.4469,26533.0
2018-02-16 12:10:00,63.21,63.29,63.21,63.26,17721.0,51.4469,51.512,51.4469,51.4876,17721.0
2018-02-16 12:15:00,63.27,63.27,63.24,63.26,24798.0,51.4957,51.4957,51.4713,51.4876,24798.0
2018-02-16 12:20:00,63.26,63.26,63.2,63.23,21435.0,51.4876,51.4876,51.4387,51.4632,21435.0
2018-02-16 12:25:00,63.24,63.3,63.23,63.29,84151.0,51.4713,51.5201,51.4632,51.512,84151.0
2018-02-16 12:30:00,63.29,63.39,63.28,63.39,71120.0,51.512,51.5934,51.5038,51.5934,71120.0
2018-02-16 12:35:00,63.38,63.5,63.38,63.48,86366.0,51.5852,51.6829,51.5852,51.6666,86366.0
2018-02-16 12:40:00,63.48,63.48,63.36,63.36,48732.0,51.6666,51.6666,51.569,51.569,48732.0
2018-02-16 12:45:00,63.35,63.38,63.25,63.27,37352.0,51.5608,51.5852,51.4794,51.4957,37352.0
2018-02-16 12:50:00,63.27,63.27,63.11,63.19,34304.0,51.4957,51.4957,51.3655,51.4306,34304.0
2018-02-16 12:55:00,63.18,63.23,63.15,63.22,20177.0,51.4225,51.4632,51.398,51.455,20177.0
2018-02-16 13:00:00,63.23,63.3,63.2,63.23,39994.0,51.4632,51.5201,51.4387,51.4632,39994.0
2018-02-16 13:05:00,63.22,63.25,63.14,63.22,41879.0,51.455,51.4794,51.3899,51.455,41879.0
2018-02-16 13:10:00,63.22,63.22,63.14,63.17,38574.0,51.455,51.455,51.3899,51.4143,38574.0
2018-02-16 13:15:00,63.18,63.22,63.08,63.11,55952.0,51.4225,51.455,51.3411,51.3655,55952.0
2018-02-16 13:20:00,63.12,63.17,63.08,63.14,35295.0,51.3736,51.4143,51.3411,51.3899,35295.0
2018-02-16 13:25:00,63.14,63.16,63.02,63.03,46826.0,51.3899,51.4062,51.2922,51.3004,46826.0
2018-02-16 13:30:00,63.04,63.11,62.91,63.1,67087.0,51.3085,51.3655,51.2027,51.3573,67087.0
2018-02-16 13:35:00,63.11,63.2,63.1,63.14,52788.0,51.3655,51.4387,51.3573,51.3899,52788.0
2018-02-16 13:40:00,63.16,63.25,63.15,63.22,57936.0,51.4062,51.4794,51.398,51.455,57936.0
2018-02-16 13:45:00,63.22,63.25,63.17,63.18,33087.0,51.455,51.4794,51.4143,51.4225,33087.0
2018-02-16 13:50:00,63.16,63.22,63.12,63.14,46936.0,51.4062,51.455,51.3736,51.3899,46936.0
2018-02-16 13:55:00,63.14,63.23,63.08,63.2,23031.0,51.3899,51.4632,51.3411,51.4387,23031.0
2018-02-16 14:00:00,63.2,63.28,63.2,63.2,44862.0,51.4387,51.5038,51.4387,51.4387,44862.0
2018-02-16 14:05:00,63.19,63.24,63.12,63.13,24062.0,51.4306,51.4713,51.3736,51.3818,24062.0
2018-02-16 14:10:00,63.12,63.16,63.07,63.07,32511.0,51.3736,51.4062,51.3329,51.3329,32511.0
2018-02-16 14:15:00,63.08,63.11,62.97,63.1,132681.0,51.3411,51.3655,51.2515,51.3573,132681.0
2018-02-16 14:20:00,63.09,63.1,62.97,63.0,58838.0,51.3492,51.3573,51.2515,51.276,58838.0
2018-02-16 14:25:00,63.01,63.13,63.01,63.13,62480.0,51.2841,51.3818,51.2841,51.3818,62480.0
2018-02-16 14:30:00,63.13,63.2,63.08,63.2,23547.0,51.3818,51.4387,51.3411,51.4387,23547.0
2018-02-16 14:35:00,63.19,63.21,63.15,63.19,40454.0,51.4306,51.4469,51.398,51.4306,40454.0
2018-02-16 14:40:00,63.19,63.19,63.03,63.06,38375.0,51.4306,51.4306,51.3004,51.3248,38375.0
2018-02-16 14:45:00,63.06,63.16,63.03,63.15,57172.0,51.3248,51.4062,51.3004,51.398,57172.0
2018-02-16 14:50:00,63.14,63.14,63.05,63.11,38435.0,51.3899,51.3899,51.3167,51.3655,38435.0
2018-02-16 14:55:00,63.12,63.26,63.12,63.26,152610.0,51.3736,51.4876,51.3736,51.4876,152610.0
2018-02-16 15:00:00,63.26,63.29,63.18,63.2,98536.0,51.4876,51.512,51.4225,51.4387,98536.0
2018-02-16 15:05:00,63.19,63.24,63.17,63.22,39297.0,51.4306,51.4713,51.4143,51.455,39297.0
2018-02-16 15:10:00,63.22,63.27,63.2,63.21,61587.0,51.455,51.4957,51.4387,51.4469,61587.0
2018-02-16 15:15:00,63.22,63.23,63.11,63.17,67793.0,51.455,51.4632,51.3655,51.4143,67793.0
2018-02-16 15:20:00,63.17,63.2,63.08,63.11,71598.0,51.4143,51.4387,51.3411,51.3655,71598.0
2018-02-16 15:25:00,63.11,63.21,63.11,63.15,126206.0,51.3655,51.4469,51.3655,51.398,126206.0
2018-02-16 15:30:00,63.15,63.19,63.13,63.17,117761.0,51.398,51.4306,51.3818,51.4143,117761.0
2018-02-16 15:35:00,63.17,63.27,63.15,63.26,225421.0,51.4143,51.4957,51.398,51.4876,225421.0
2018-02-16 15:40:00,63.25,63.26,63.15,63.15,68101.0,51.4794,51.4876,51.398,51.398,68101.0
2018-02-16 15:45:00,63.16,63.31,63.16,63.28,163400.0,51.4062,51.5283,51.4062,51.5038,163400.0
2018-02-16 15:50:00,63.28,63.28,63.16,63.19,137274.0,51.5038,51.5038,51.4062,51.4306,137274.0
2018-02-16 15:55:00,63.19,63.19,63.1,63.1,464903.0,51.4306,51.4306,51.3573,51.3573,464903.0
2018-02-20 09:30:00,62.89,63.2,62.8,63.06,83317.0,51.1864,51.4387,51.1132,51.3248,83317.0
2018-02-20 09:35:00,63.07,63.25,63.04,63.13,38747.0,51.3329,51.4794,51.3085,51.3818,38747.0
2018-02-20 09:40:00,63.13,63.24,63.05,63.2,35872.0,51.3818,51.4713,51.3167,51.4387,35872.0
2018-02-20 09:45:00,63.19,63.49,63.18,63.49,39666.0,51.4306,51.6748,51.4225,51.6748,39666.0
2018-02-20 09:50:00,63.49,63.5,63.3,63.32,158346.0,51.6748,51.6829,51.5201,51.5364,158346.0
2018-02-20 09:55:00,63.33,63.38,63.16,63.2,37540.0,51.5445,51.5852,51.4062,51.4387,37540.0
2018-02-20 10:00:00,63.2,63.24,63.11,63.13,49416.0,51.4387,51.4713,51.3655,51.3818,49416.0
2018-02-20 10:05:00,63.14,63.2,63.07,63.12,17227.0,51.3899,51.4387,51.3329,51.3736,17227.0
2018-02-20 10:10:00,63.12,63.15,63.02,63.02,42763.0,51.3736,51.398,51.2922,51.2922,42763.0
2018-02-20 10:15:00,63.03,63.04,62.96,63.01,84979.0,51.3004,51.3085,51.2434,51.2841,84979.0
2018-02-20 10:20:00,63.01,63.04,62.9,62.9,74980.0,51.2841,51.3085,51.1946,51.1946,74980.0
2018-02-20 10:25:00,62.9,62.96,62.87,62.88,38250.0,51.1946,51.2434,51.1701,51.1783,38250.0
2018-02-20 10:30:00,62.87,62.89,62.76,62.79,44595.0,51.1701,51.1864,51.0806,51.105,44595.0
2018-02-20 10:35:00,62.79,62.8,62.69,62.7,89679.0,51.105,51.1132,51.0236,51.0318,89679.0
2018-02-20 10:40:00,62.7,62.87,62.68,62.87,95950.0,51.0318,51.1701,51.0155,51.1701,95950.0
2018-02-20 10:45:00,62.88,62.92,62.83,62.86,23557.0,51.1783,51.2108,51.1376,51.162,23557.0
2018-02-20 10:50:00,62.86,62.87,62.75,62.81,29871.0,51.162,51.1701,51.0725,51.1213,29871.0
2018-02-20 10:55:00,62.79,62.84,62.73,62.75,41033.0,51.105,51.1457,51.0562,51.0725,41033.0
2018-02-20 11:00:00,62.75,62.76,62.67,62.76,19665.0,51.0725,51.0806,51.0074,51.0806,19665.0
2018-02-20 11:05:00,62.75,62.83,62.71,62.82,20078.0,51.0725,51.1376,51.0399,51.1295,20078.0
2018-02-20 11:10:00,62.81,62.84,62.78,62.81,21131.0,51.1213,51.1457,51.0969,51.1213,21131.0
2018-02-20 11:15:00,62.8,62.8,62.71,62.77,18464.0,51.1132,51.1132,51.0399,51.0888,18464.0
2018-02-20 11:20:00,62.77,62.92,62.76,62.89,23987.0,51.0888,51.2108,51.0806,51.1864,23987.0
2018-02-20 11:25:00,62.9,63.0,62.88,62.99,32630.0,51.1946,51.276,51.1783,51.2678,32630.0
2018-02-20 11:30:00,62.99,63.02,62.95,63.0,31224.0,51.2678,51.2922,51.2353,51.276,31224.0
2018-02-20 11:35:00,63.01,63.03,62.92,62.94,22238.0,51.2841,51.3004,51.2108,51.2271,22238.0
2018-02-20 11:40:00,62.93,63.08,62.92,63.07,14293.0,51.219,51.3411,51.2108,51.3329,14293.0
2018-02-20 11:45:00,63.06,63.1,63.03,63.06,18612.0,51.3248,51.3573,51.3004,51.3248,18612.0
2018-02-20 11:50:00,63.06,63.12,63.05,63.12,10220.0,51.3248,51.3736,51.3167,51.3736,10220.0
2018-02-20 11:55:00,63.11,63.16,63.1,63.16,18982.0,51.3655,51.4062,51.3573,51.4062,18982.0
2018-02-20 12:00:00,63.15,63.21,63.13,63.15,39289.0,51.398,51.4469,51.3818,51.398,39289.0
2018-02-20 12:05:00,63.16,63.21,63.15,63.18,23973.0,51.4062,51.4469,51.398,51.4225,23973.0
2018-02-20 12:10:00,63.18,63.19,63.07,63.08,43544.0,51.4225,51.4306,51.3329,51.3411,43544.0
2018-02-20 12:15:00,63.08,63.11,63.06,63.07,14850.0,51.3411,51.3655,51.3248,51.3329,14850.0
2018-02-20 12:20:00,63.07,63.17,63.06,63.17,16536.0,51.3329,51.4143,51.3248,51.4143,16536.0
2018-02-20 12:25:00,63.16,63.16,63.09,63.11,18634.0,51.4062,51.4062,51.3492,51.3655,18634.0
2018-02-20 12:30:00,63.11,63.13,63.04,63.07,25833.0,51.3655,51.3818,51.3085,51.3329,25833.0
2018-02-20 12:35:00,63.07,63.09,63.05,63.09,11042.0,51.3329,51.3492,51.3167,51.3492,11042.0
2018-02-20 12:40:00,63.1,63.11,62.97,62.98,23710.0,51.3573,51.3655,51.2515,51.2597,23710.0
2018-02-20 12:45:00,62.99,63.0,62.96,63.0,14140.0,51.2678,51.276,51.2434,51.276,14140.0
2018-02-20 12:50:00,62.99,63.0,62.9,62.93,21245.0,51.2678,51.276,51.1946,51.219,21245.0
2018-02-20 12:55:00,62.94,62.96,62.91,62.93,11193.0,51.2271,51.2434,51.2027,51.219,11193.0
2018-02-20 13:00:00,62.92,62.96,62.88,62.91,25849.0,51.2108,51.2434,51.1783,51.2027,25849.0
2018-02-20 13:05:00,62.89,62.9,62.79,62.8,20764.0,51.1864,51.1946,51.105,51.1132,20764.0
2018-02-20 13:10:00,62.77,62.83,62.76,62.8,16000.0,51.0888,51.1376,51.0806,51.1132,16000.0
2018-02-20 13:15:00,62.78,62.83,62.76,62.81,12246.0,51.0969,51.1376,51.0806,51.1213,12246.0
2018-02-20 13:20:00,62.8,62.85,62.78,62.85,14920.0,51.1132,51.1539,51.0969,51.1539,14920.0
2018-02-20 13:25:00,62.84,62.84,62.73,62.74,18531.0,51.1457,51.1457,51.0562,51.0643,18531.0
2018-02-20 13:30:00,62.75,62.78,62.72,62.77,23473.0,51.0725,51.0969,51.0481,51.0888,23473.0
2018-02-20 13:35:00,62.76,62.8,62.71,62.71,74690.0,51.0806,51.1132,51.0399,51.0399,74690.0
2018-02-20 13:40:00,62.71,62.74,62.65,62.66,56112.0,51.0399,51.0643,50.9911,50.9992,56112.0
2018-02-20 13:45:00,62.66,62.78,62.66,62.78,28667.0,50.9992,51.0969,50.9992,51.0969,28667.0
2018-02-20 13:50:00,62.78,62.8,62.74,62.77,85963.0,51.0969,51.1132,51.0643,51.0888,85963.0
2018-02-20 13:55:00,62.76,62.78,62.72,62.78,43347.0,51.0806,51.0969,51.0481,51.0969,43347.0
2018-02-20 14:00:00,62.79,62.8,62.69,62.73,18058.0,51.105,51.1132,51.0236,51.0562,18058.0
2018-02-20 14:05:00,62.7,62.71,62.58,62.59,21217.0,51.0318,51.0399,50.9341,50.9423,21217.0
2018-02-20 14:10:00,62.58,62.6,62.51,62.53,53939.0,50.9341,50.9504,50.8771,50.8934,53939.0
2018-02-20 14:15:00,62.52,62.57,62.5,62.55,158222.0,50.8853,50.926,50.869,50.9097,158222.0
2018-02-20 14:20:00,62.55,62.61,62.53,62.57,42220.0,50.9097,50.9585,50.8934,50.926,42220.0
2018-02-20 14:25:00,62.55,62.61,62.55,62.56,33065.0,50.9097,50.9585,50.9097,50.9178,33065.0
2018-02-20 14:30:00,62.56,62.63,62.53,62.62,43089.0,50.9178,50.9748,50.8934,50.9667,43089.0
2018-02-20 14:35:00,62.62,62.67,62.61,62.66,36202.0,50.9667,51.0074,50.9585,50.9992,36202.0
2018-02-20 14:40:00,62.66,62.66,62.59,62.62,32407.0,50.9992,50.9992,50.9423,50.9667,32407.0
2018-02-20 14:45:00,62.63,62.69,62.6,62.63,16641.0,50.9748,51.0236,50.9504,50.9748,16641.0
2018-02-20 14:50:00,62.63,62.65,62.5,62.5,77325.0,50.9748,50.9911,50.869,50.869,77325.0
2018-02-20 14:55:00,62.5,62.55,62.49,62.51,115977.0,50.869,50.9097,50.8609,50.8771,115977.0
2018-02-20 15:00:00,62.52,62.64,62.52,62.63,78857.0,50.8853,50.9829,50.8853,50.9748,78857.0
2018-02-20 15:05:00,62.62,62.67,62.47,62.47,124712.0,50.9667,51.0074,50.8446,50.8446,124712.0
2018-02-20 15:10:00,62.47,62.49,62.38,62.41,130796.0,50.8446,50.8609,50.7713,50.7958,130796.0
2018-02-20 15:15:00,62.41,62.49,62.39,62.42,49403.0,50.7958,50.8609,50.7795,50.8039,49403.0
2018-02-20 15:20:00,62.4,62.4,62.27,62.38,85405.0,50.7876,50.7876,50.6818,50.7713,85405.0
2018-02-20 15:25:00,62.38,62.43,62.3,62.42,39385.0,50.7713,50.812,50.7062,50.8039,39385.0
2018-02-20 15:30:00,62.42,62.54,62.41,62.54,46597.0,50.8039,50.9016,50.7958,50.9016,46597.0
2018-02-20 15:35:00,62.54,62.56,62.46,62.51,118815.0,50.9016,50.9178,50.8364,50.8771,118815.0
2018-02-20 15:40:00,62.51,62.51,62.43,62.43,87641.0,50.8771,50.8771,50.812,50.812,87641.0
2018-02-20 15:45:00,62.42,62.58,62.4,62.56,95627.0,50.8039,50.9341,50.7876,50.9178,95627.0
2018-02-20 15:50:00,62.56,62.61,62.53,62.6,387316.0,50.9178,50.9585,50.8934,50.9504,387316.0
2018-02-20 15:55:00,62.59,62.63,62.57,62.6,572813.0,50.9423,50.9748,50.926,50.9504,572813.0
2018-02-21 09:30:00,62.51,62.93,62.38,62.82,144685.0,50.8771,51.219,50.7713,51.1295,144685.0
2018-02-21 09:35:00,62.83,63.13,62.83,63.1,44756.0,51.1376,51.3818,51.1376,51.3573,44756.0
2018-02-21 09:40:00,63.1,63.1,62.95,63.08,54459.0,51.3573,51.3573,51.2353,51.3411,54459.0
2018-02-21 09:45:00,63.08,63.17,63.04,63.1,49485.0,51.3411,51.4143,51.3085,51.3573,49485.0
2018-02-21 09:50:00,63.09,63.13,62.99,63.02,22074.0,51.3492,51.3818,51.2678,51.2922,22074.0
2018-02-21 09:55:00,63.02,63.09,62.97,63.09,15288.0,51.2922,51.3492,51.2515,51.3492,15288.0
2018-02-21 10:00:00,63.09,63.1,62.96,62.98,36457.0,51.3492,51.3573,51.2434,51.2597,36457.0
2018-02-21 10:05:00,62.98,63.06,62.95,63.04,25807.0,51.2597,51.3248,51.2353,51.3085,25807.0
2018-02-21 10:10:00,63.04,63.09,62.99,63.0,67546.0,51.3085,51.3492,51.2678,51.276,67546.0
2018-02-21 10:15:00,63.01,63.13,63.0,63.11,57397.0,51.2841,51.3818,51.276,51.3655,57397.0
2018-02-21 10:20:00,63.12,63.22,63.11,63.19,58830.0,51.3736,51.455,51.3655,51.4306,58830.0
2018-02-21 10:25:00,63.19,63.2,63.09,63.14,39934.0,51.4306,51.4387,51.3492,51.3899,39934.0
2018-02-21 10:30:00,63.14,63.27,63.14,63.27,43133.0,51.3899,51.4957,51.3899,51.4957,43133.0
2018-02-21 10:35:00,63.27,63.38,63.23,63.38,36402.0,51.4957,51.5852,51.4632,51.5852,36402.0
2018-02-21 10:40:00,63.38,63.49,63.36,63.48,44867.0,51.5852,51.6748,51.569,51.6666,44867.0
2018-02-21 10:45:00,63.49,63.51,63.42,63.44,33612.0,51.6748,51.691,51.6178,51.6341,33612.0
2018-02-21 10:50:00,63.45,63.52,63.45,63.5,44227.0,51.6422,51.6992,51.6422,51.6829,44227.0
2018-02-21 10:55:00,63.5,63.56,63.49,63.54,44872.0,51.6829,51.7317,51.6748,51.7155,44872.0
2018-02-21 11:00:00,63.54,63.58,63.5,63.57,46158.0,51.7155,51.748,51.6829,51.7399,46158.0
2018-02-21 11:05:00,63.58,63.66,63.57,63.6,86269.0,51.748,51.8131,51.7399,51.7643,86269.0
2018-02-21 11:10:00,63.59,63.59,63.45,63.5,28785.0,51.7562,51.7562,51.6422,51.6829,28785.0
2018-02-21 11:15:00,63.51,63.52,63.42,63.49,44582.0,51.691,51.6992,51.6178,51.6748,44582.0
2018-02-21 11:20:00,63.49,63.57,63.48,63.54,39361.0,51.6748,51.7399,51.6666,51.7155,39361.0
2018-02-21 11:25:00,63.55,63.63,63.55,63.61,46618.0,51.7236,51.7887,51.7236,51.7724,46618.0
2018-02-21 11:30:00,63.6,63.6,63.54,63.56,68107.0,51.7643,51.7643,51.7155,51.7317,68107.0
2018-02-21 11:35:00,63.54,63.55,63.48,63.49,129395.0,51.7155,51.7236,51.6666,51.6748,129395.0
2018-02-21 11:40:00,63.49,63.5,63.4,63.4,335325.0,51.6748,51.6829,51.6015,51.6015,335325.0
2018-02-21 11:45:00,63.41,63.46,63.39,63.44,102852.0,51.6097,51.6504,51.5934,51.6341,102852.0
2018-02-21 11:50:00,63.44,63.53,63.42,63.5,93242.0,51.6341,51.7073,51.6178,51.6829,93242.0
2018-02-21 11:55:00,63.49,63.53,63.47,63.51,69183.0,51.6748,51.7073,51.6585,51.691,69183.0
2018-02-21 12:00:00,63.51,63.53,63.4,63.42,54262.0,51.691,51.7073,51.6015,51.6178,54262.0
2018-02-21 12:05:00,63.43,63.45,63.31,63.32,43828.0,51.6259,51.6422,51.5283,51.5364,43828.0
2018-02-21 12:10:00,63.31,63.41,63.29,63.39,46170.0,51.5283,51.6097,51.512,51.5934,46170.0
2018-02-21 12:15:00,63.39,63.47,63.36,63.46,38153.0,51.5934,51.6585,51.569,51.6504,38153.0
2018-02-21 12:20:00,63.46,63.46,63.38,63.4,20455.0,51.6504,51.6504,51.5852,51.6015,20455.0
2018-02-21 12:25:00,63.4,63.44,63.37,63.44,14693.0,51.6015,51.6341,51.5771,51.6341,14693.0
2018-02-21 12:30:00,63.44,63.49,63.4,63.49,42932.0,51.6341,51.6748,51.6015,51.6748,42932.0
2018-02-21 12:35:00,63.5,63.53,63.49,63.52,20766.0,51.6829,51.7073,51.6748,51.6992,20766.0
2018-02-21 12:40:00,63.52,63.55,63.48,63.49,26031.0,51.6992,51.7236,51.6666,51.6748,26031.0
2018-02-21 12:45:00,63.5,63.58,63.5,63.56,24099.0,51.6829,51.748,51.6829,51.7317,24099.0
2018-02-21 12:50:00,63.58,63.69,63.57,63.69,36275.0,51.748,51.8375,51.7399,51.8375,36275.0
2018-02-21 12:55:00,63.7,63.76,63.69,63.76,56729.0,51.8457,51.8945,51.8375,51.8945,56729.0
2018-02-21 13:00:00,63.76,63.78,63.69,63.7,57816.0,51.8945,51.9108,51.8375,51.8457,57816.0
2018-02-21 13:05:00,63.7,63.75,63.7,63.74,28133.0,51.8457,51.8864,51.8457,51.8782,28133.0
2018-02-21 13:10:00,63.74,63.78,63.7,63.75,44477.0,51.8782,51.9108,51.8457,51.8864,44477.0
2018-02-21 13:15:00,63.76,63.78,63.69,63.7,25285.0,51.8945,51.9108,51.8375,51.8457,25285.0
2018-02-21 13:20:00,63.69,63.7,63.66,63.69,19356.0,51.8375,51.8457,51.8131,51.8375,19356.0
2018-02-21 13:25:00,63.68,63.72,63.65,63.7,29627.0,51.8294,51.862,51.805,51.8457,29627.0
2018-02-21 13:30:00,63.7,63.74,63.67,63.7,44008.0,51.8457,51.8782,51.8213,51.8457,44008.0
2018-02-21 13:35:00,63.7,63.74,63.64,63.66,43498.0,51.8457,51.8782,51.7969,51.8131,43498.0
2018-02-21 13:40:00,63.66,63.66,63.6,63.63,43242.0,51.8131,51.8131,51.7643,51.7887,43242.0
2018-02-21 13:45:00,63.64,63.73,63.64,63.7,43035.0,51.7969,51.8701,51.7969,51.8457,43035.0
2018-02-21 13:50:00,63.7,63.77,63.69,63.72,68565.0,51.8457,51.9027,51.8375,51.862,68565.0
2018-02-21 13:55:00,63.72,63.75,63.66,63.66,23700.0,51.862,51.8864,51.8131,51.8131,23700.0
2018-02-21 14:00:00,63.66,63.85,63.63,63.78,142367.0,51.8131,51.9678,51.7887,51.9108,142367.0
2018-02-21 14:05:00,63.77,63.81,63.68,63.7,157467.0,51.9027,51.9352,51.8294,51.8457,157467.0
2018-02-21 14:10:00,63.69,63.78,63.58,63.61,97145.0,51.8375,51.9108,51.748,51.7724,97145.0
2018-02-21 14:15:00,63.62,63.74,63.61,63.71,66215.0,51.7806,51.8782,51.7724,51.8538,66215.0
2018-02-21 14:20:00,63.71,63.81,63.67,63.8,88289.0,51.8538,51.9352,51.8213,51.9271,88289.0
2018-02-21 14:25:00,63.8,63.87,63.75,63.82,164466.0,51.9271,51.9841,51.8864,51.9434,164466.0
2018-02-21 14:30:00,63.81,63.89,63.79,63.88,161045.0,51.9352,52.0003,51.9189,51.9922,161045.0
2018-02-21 14:35:00,63.89,63.9,63.8,63.85,137542.0,52.0003,52.0085,51.9271,51.9678,137542.0
2018-02-21 14:40:00,63.86,63.96,63.86,63.91,156829.0,51.9759,52.0573,51.9759,52.0166,156829.0
2018-02-21 14:45:00,63.91,63.93,63.8,63.81,114941.0,52.0166,52.0329,51.9271,51.9352,114941.0
2018-02-21 14:50:00,63.81,63.83,63.66,63.74,146368.0,51.9352,51.9515,51.8131,51.8782,146368.0
2018-02-21 14:55:00,63.75,63.84,63.74,63.78,68312.0,51.8864,51.9596,51.8782,51.9108,68312.0
2018-02-21 15:00:00,63.8,63.8,63.61,63.61,100788.0,51.9271,51.9271,51.7724,51.7724,100788.0
2018-02-21 15:05:00,63.62,63.67,63.49,63.55,117137.0,51.7806,51.8213,51.6748,51.7236,117137.0
2018-02-21 15:10:00,63.55,63.59,63.4,63.56,84399.0,51.7236,51.7562,51.6015,51.7317,84399.0
2018-02-21 15:15:00,63.56,63.59,63.48,63.51,81140.0,51.7317,51.7562,51.6666,51.691,81140.0
2018-02-21 15:20:00,63.51,63.54,63.4,63.43,83190.0,51.691,51.7155,51.6015,51.6259,83190.0
2018-02-21 15:25:00,63.43,63.6,63.35,63.58,130018.0,51.6259,51.7643,51.5608,51.748,130018.0
2018-02-21 15:30:00,63.59,63.7,63.58,63.64,101226.0,51.7562,51.8457,51.748,51.7969,101226.0
2018-02-21 15:35:00,63.64,63.67,63.47,63.48,86231.0,51.7969,51.8213,51.6585,51.6666,86231.0
2018-02-21 15:40:00,63.47,63.49,63.33,63.38,157222.0,51.6585,51.6748,51.5445,51.5852,157222.0
2018-02-21 15:45:00,63.38,63.51,63.36,63.41,157114.0,51.5852,51.691,51.569,51.6097,157114.0
2018-02-21 15:50:00,63.41,63.43,63.27,63.33,198227.0,51.6097,51.6259,51.4957,51.5445,198227.0
2018-02-21 15:55:00,63.34,63.36,63.16,63.17,288839.0,51.5527,51.569,51.4062,51.4143,288839.0
2018-02-22 09:30:00,63.46,63.48,63.3,63.42,66342.0,51.6504,51.6666,51.5201,51.6178,66342.0
2018-02-22 09:35:00,63.42,63.49,63.3,63.43,57014.0,51.6178,51.6748,51.5201,51.6259,57014.0
2018-02-22 09:40:00,63.44,63.47,63.31,63.37,31988.0,51.6341,51.6585,51.5283,51.5771,31988.0
2018-02-22 09:45:00,63.36,63.36,63.25,63.26,36400.0,51.569,51.569,51.4794,51.4876,36400.0
2018-02-22 09:50:00,63.24,63.25,63.1,63.15,37632.0,51.4713,51.4794,51.3573,51.398,37632.0
2018-02-22 09:55:00,63.17,63.29,63.08,63.29,27699.0,51.4143,51.512,51.3411,51.512,27699.0
2018-02-22 10:00:00,63.29,63.32,63.12,63.2,30200.0,51.512,51.5364,51.3736,51.4387,30200.0
2018-02-22 10:05:00,63.19,63.28,63.13,63.24,12704.0,51.4306,51.5038,51.3818,51.4713,12704.0
2018-02-22 10:10:00,63.23,63.28,62.98,62.98,41438.0,51.4632,51.5038,51.2597,51.2597,41438.0
2018-02-22 10:15:00,62.98,63.13,62.98,62.99,101935.0,51.2597,51.3818,51.2597,51.2678,101935.0
2018-02-22 10:20:00,62.99,63.15,62.98,63.11,28228.0,51.2678,51.398,51.2597,51.3655,28228.0
2018-02-22 10:25:00,63.11,63.16,63.06,63.07,28214.0,51.3655,51.4062,51.3248,51.3329,28214.0
2018-02-22 10:30:00,63.08,63.1,62.9,62.91,56617.0,51.3411,51.3573,51.1946,51.2027,56617.0
2018-02-22 10:35:00,62.91,62.99,62.88,62.98,58780.0,51.2027,51.2678,51.1783,51.2597,58780.0
2018-02-22 10:40:00,62.98,63.0,62.9,62.94,19461.0,51.2597,51.276,51.1946,51.2271,19461.0
2018-02-22 10:45:00,62.95,63.03,62.93,63.0,20959.0,51.2353,51.3004,51.219,51.276,20959.0
2018-02-22 10:50:00,63.01,63.07,62.92,62.94,36982.0,51.2841,51.3329,51.2108,51.2271,36982.0
2018-02-22 10:55:00,62.93,62.98,62.88,62.89,41515.0,51.219,51.2597,51.1783,51.1864,41515.0
2018-02-22 11:00:00,62.88,63.05,62.86,63.01,16962.0,51.1783,51.3167,51.162,51.2841,16962.0
2018-02-22 11:05:00,63.03,63.18,63.01,63.17,26366.0,51.3004,51.4225,51.2841,51.4143,26366.0
2018-02-22 11:10:00,63.18,63.26,63.15,63.22,41609.0,51.4225,51.4876,51.398,51.455,41609.0
2018-02-22 11:15:00,63.24,63.25,63.12,63.14,13364.0,51.4713,51.4794,51.3736,51.3899,13364.0
2018-02-22 11:20:00,63.14,63.2,63.11,63.11,31072.0,51.3899,51.4387,51.3655,51.3655,31072.0
2018-02-22 11:25:00,63.11,63.25,63.11,63.21,53517.0,51.3655,51.4794,51.3655,51.4469,53517.0
2018-02-22 11:30:00,63.2,63.22,63.13,63.13,19138.0,51.4387,51.455,51.3818,51.3818,19138.0
2018-02-22 11:35:00,63.13,63.19,63.1,63.18,8294.0,51.3818,51.4306,51.3573,51.4225,8294.0
2018-02-22 11:40:00,63.18,63.25,63.16,63.24,14449.0,51.4225,51.4794,51.4062,51.4713,14449.0
2018-02-22 11:45:00,63.24,63.27,63.21,63.24,31636.0,51.4713,51.4957,51.4469,51.4713,31636.0
2018-02-22 11:50:00,63.24,63.27,63.21,63.25,19926.0,51.4713,51.4957,51.4469,51.4794,19926.0
2018-02-22 11:55:00,63.25,63.27,63.21,63.21,24469.0,51.4794,51.4957,51.4469,51.4469,24469.0
2018-02-22 12:00:00,63.23,63.24,63.17,63.17,25082.0,51.4632,51.4713,51.4143,51.4143,25082.0
2018-02-22 12:05:00,63.17,63.22,63.14,63.22,15125.0,51.4143,51.455,51.3899,51.455,15125.0
2018-02-22 12:10:00,63.22,63.23,63.15,63.17,13823.0,51.455,51.4632,51.398,51.4143,13823.0
2018-02-22 12:15:00,63.17,63.23,63.16,63.2,29965.0,51.4143,51.4632,51.4062,51.4387,29965.0
2018-02-22 12:20:00,63.21,63.23,63.17,63.21,11138.0,51.4469,51.4632,51.4143,51.4469,11138.0
2018-02-22 12:25:00,63.21,63.21,63.11,63.13,19230.0,51.4469,51.4469,51.3655,51.3818,19230.0
2018-02-22 12:30:00,63.14,63.15,63.01,63.04,38879.0,51.3899,51.398,51.2841,51.3085,38879.0
2018-02-22 12:35:00,63.03,63.07,63.02,63.06,20225.0,51.3004,51.3329,51.2922,51.3248,20225.0
2018-02-22 12:40:00,63.05,63.07,63.02,63.02,21224.0,51.3167,51.3329,51.2922,51.2922,21224.0
2018-02-22 12:45:00,63.03,63.03,62.94,62.94,52787.0,51.3004,51.3004,51.2271,51.2271,52787.0
2018-02-22 12:50:00,62.93,62.94,62.83,62.92,69291.0,51.219,51.2271,51.1376,51.2108,69291.0
2018-02-22 12:55:00,62.93,62.95,62.85,62.86,33482.0,51.219,51.2353,51.1539,51.162,33482.0
2018-02-22 13:00:00,62.84,62.95,62.83,62.91,21662.0,51.1457,51.2353,51.1376,51.2027,21662.0
2018-02-22 13:05:00,62.91,62.91,62.85,62.86,66494.0,51.2027,51.2027,51.1539,51.162,66494.0
2018-02-22 13:10:00,62.86,62.86,62.67,62.7,85090.0,51.162,51.162,51.0074,51.0318,85090.0
2018-02-22 13:15:00,62.69,62.75,62.66,62.67,78054.0,51.0236,51.0725,50.9992,51.0074,78054.0
2018-02-22 13:20:00,62.67,62.76,62.66,62.75,77755.0,51.0074,51.0806,50.9992,51.0725,77755.0
2018-02-22 13:25:00,62.75,62.85,62.73,62.79,25998.0,51.0725,51.1539,51.0562,51.105,25998.0
2018-02-22 13:30:00,62.79,62.81,62.67,62.67,21800.0,51.105,51.1213,51.0074,51.0074,21800.0
2018-02-22 13:35:00,62.67,62.73,62.67,62.72,16540.0,51.0074,51.0562,51.0074,51.0481,16540.0
2018-02-22 13:40:00,62.72,62.72,62.62,62.64,41088.0,51.0481,51.0481,50.9667,50.9829,41088.0
2018-02-22 13:45:00,62.63,62.64,62.55,62.55,64696.0,50.9748,50.9829,50.9097,50.9097,64696.0
2018-02-22 13:50:00,62.54,62.66,62.52,62.66,25282.0,50.9016,50.9992,50.8853,50.9992,25282.0
2018-02-22 13:55:00,62.65,62.68,62.58,62.59,25126.0,50.9911,51.0155,50.9341,50.9423,25126.0
2018-02-22 14:00:00,62.58,62.67,62.58,62.65,61275.0,50.9341,51.0074,50.9341,50.9911,61275.0
2018-02-22 14:05:00,62.65,62.67,62.58,62.58,20407.0,50.9911,51.0074,50.9341,50.9341,20407.0
2018-02-22 14:10:00,62.58,62.6,62.5,62.51,53055.0,50.9341,50.9504,50.869,50.8771,53055.0
2018-02-22 14:15:00,62.52,62.6,62.51,62.6,23555.0,50.8853,50.9504,50.8771,50.9504,23555.0
2018-02-22 14:20:00,62.61,62.61,62.54,62.58,35482.0,50.9585,50.9585,50.9016,50.9341,35482.0
2018-02-22 14:25:00,62.57,62.62,62.51,62.6,29573.0,50.926,50.9667,50.8771,50.9504,29573.0
2018-02-22 14:30:00,62.61,62.67,62.6,62.64,27883.0,50.9585,51.0074,50.9504,50.9829,27883.0
2018-02-22 14:35:00,62.63,62.64,62.56,62.57,18558.0,50.9748,50.9829,50.9178,50.926,18558.0
2018-02-22 14:40:00,62.56,62.56,62.43,62.44,86845.0,50.9178,50.9178,50.812,50.8202,86845.0
2018-02-22 14:45:00,62.43,62.44,62.37,62.39,63941.0,50.812,50.8202,50.7632,50.7795,63941.0
2018-02-22 14:50:00,62.4,62.4,62.3,62.31,35364.0,50.7876,50.7876,50.7062,50.7144,35364.0
2018-02-22 14:55:00,62.31,62.32,62.09,62.11,112872.0,50.7144,50.7225,50.5353,50.5516,112872.0
2018-02-22 15:00:00,62.1,62.14,62.02,62.05,133892.0,50.5434,50.576,50.4783,50.5027,133892.0
2018-02-22 15:05:00,62.04,62.11,61.99,62.02,157015.0,50.4946,50.5516,50.4539,50.4783,157015.0
2018-02-22 15:10:00,62.01,62.11,62.0,62.11,249275.0,50.4702,50.5516,50.4621,50.5516,249275.0
2018-02-22 15:15:00,62.1,62.16,62.04,62.14,80918.0,50.5434,50.5923,50.4946,50.576,80918.0
2018-02-22 15:20:00,62.16,62.24,62.11,62.19,27634.0,50.5923,50.6574,50.5516,50.6167,27634.0
2018-02-22 15:25:00,62.19,62.27,62.15,62.17,51674.0,50.6167,50.6818,50.5841,50.6004,51674.0
2018-02-22 15:30:00,62.18,62.18,62.1,62.16,42794.0,50.6086,50.6086,50.5434,50.5923,42794.0
2018-02-22 15:35:00,62.17,62.17,62.03,62.1,96347.0,50.6004,50.6004,50.4865,50.5434,96347.0
2018-02-22 15:40:00,62.1,62.17,62.05,62.07,125025.0,50.5434,50.6004,50.5027,50.519,125025.0
2018-02-22 15:45:00,62.06,62.06,61.86,61.89,209373.0,50.5109,50.5109,50.3481,50.3725,209373.0
2018-02-22 15:50:00,61.89,62.1,61.87,62.05,167007.0,50.3725,50.5434,50.3562,50.5027,167007.0
2018-02-22 15:55:00,62.05,62.07,61.93,62.0,513986.0,50.5027,50.519,50.4051,50.4621,513986.0
2018-02-23 09:30:00,62.0,62.44,61.76,62.39,106289.0,50.4621,50.8202,50.2667,50.7795,106289.0
2018-02-23 09:35:00,62.39,62.39,62.13,62.36,43601.0,50.7795,50.7795,50.5679,50.7551,43601.0
2018-02-23 09:40:00,62.36,62.39,62.23,62.32,25612.0,50.7551,50.7795,50.6492,50.7225,25612.0
2018-02-23 09:45:00,62.32,62.36,62.25,62.27,47266.0,50.7225,50.7551,50.6655,50.6818,47266.0
2018-02-23 09:50:00,62.27,62.44,62.24,62.42,82544.0,50.6818,50.8202,50.6574,50.8039,82544.0
2018-02-23 09:55:00,62.42,62.46,62.35,62.41,65406.0,50.8039,50.8364,50.7469,50.7958,65406.0
2018-02-23 10:00:00,62.42,62.48,62.32,62.45,88810.0,50.8039,50.8527,50.7225,50.8283,88810.0
2018-02-23 10:05:00,62.46,62.57,62.39,62.56,123671.0,50.8364,50.926,50.7795,50.9178,123671.0
2018-02-23 10:10:00,62.57,62.64,62.49,62.51,75757.0,50.926,50.9829,50.8609,50.8771,75757.0
2018-02-23 10:15:00,62.51,62.52,62.38,62.45,62023.0,50.8771,50.8853,50.7713,50.8283,62023.0
2018-02-23 10:20:00,62.45,62.47,62.41,62.45,84337.0,50.8283,50.8446,50.7958,50.8283,84337.0
2018-02-23 10:25:00,62.45,62.46,62.34,62.38,77971.0,50.8283,50.8364,50.7388,50.7713,77971.0
2018-02-23 10:30:00,62.38,62.39,62.28,62.28,84083.0,50.7713,50.7795,50.6899,50.6899,84083.0
2018-02-23 10:35:00,62.28,62.29,62.2,62.27,72020.0,50.6899,50.6981,50.6248,50.6818,72020.0
2018-02-23 10:40:00,62.27,62.36,62.27,62.36,60029.0,50.6818,50.7551,50.6818,50.7551,60029.0
2018-02-23 10:45:00,62.36,62.44,62.35,62.36,68491.0,50.7551,50.8202,50.7469,50.7551,68491.0
2018-02-23 10:50:00,62.36,62.4,62.33,62.37,66964.0,50.7551,50.7876,50.7306,50.7632,66964.0
2018-02-23 10:55:00,62.37,62.37,62.26,62.28,54617.0,50.7632,50.7632,50.6737,50.6899,54617.0
2018-02-23 11:00:00,62.27,62.38,62.27,62.37,82458.0,50.6818,50.7713,50.6818,50.7632,82458.0
2018-02-23 11:05:00,62.38,62.45,62.31,62.41,55854.0,50.7713,50.8283,50.7144,50.7958,55854.0
2018-02-23 11:10:00,62.41,62.43,62.36,62.39,48914.0,50.7958,50.812,50.7551,50.7795,48914.0
2018-02-23 11:15:00,62.38,62.42,62.25,62.28,51738.0,50.7713,50.8039,50.6655,50.6899,51738.0
2018-02-23 11:20:00,62.28,62.32,62.27,62.29,40563.0,50.6899,50.7225,50.6818,50.6981,40563.0
2018-02-23 11:25:00,62.29,62.35,62.29,62.3,42122.0,50.6981,50.7469,50.6981,50.7062,42122.0
2018-02-23 11:30:00,62.3,62.35,62.28,62.3,218224.0,50.7062,50.7469,50.6899,50.7062,218224.0
2018-02-23 11:35:00,62.3,62.36,62.28,62.36,86250.0,50.7062,50.7551,50.6899,50.7551,86250.0
2018-02-23 11:40:00,62.36,62.37,62.26,62.28,45625.0,50.7551,50.7632,50.6737,50.6899,45625.0
2018-02-23 11:45:00,62.27,62.31,62.25,62.26,37394.0,50.6818,50.7144,50.6655,50.6737,37394.0
2018-02-23 11:50:00,62.26,62.32,62.24,62.32,45031.0,50.6737,50.7225,50.6574,50.7225,45031.0
2018-02-23 11:55:00,62.32,62.35,62.29,62.33,94318.0,50.7225,50.7469,50.6981,50.7306,94318.0
2018-02-23 12:00:00,62.33,62.4,62.33,62.39,91095.0,50.7306,50.7876,50.7306,50.7795,91095.0
2018-02-23 12:05:00,62.39,62.48,62.39,62.41,58807.0,50.7795,50.8527,50.7795,50.7958,58807.0
2018-02-23 12:10:00,62.42,62.47,62.42,62.45,51311.0,50.8039,50.8446,50.8039,50.8283,51311.0
2018-02-23 12:15:00,62.46,62.48,62.41,62.47,61162.0,50.8364,50.8527,50.7958,50.8446,61162.0
2018-02-23 12:20:00,62.47,62.47,62.36,62.39,35394.0,50.8446,50.8446,50.7551,50.7795,35394.0
2018-02-23 12:25:00,62.39,62.39,62.24,62.25,52968.0,50.7795,50.7795,50.6574,50.6655,52968.0
2018-02-23 12:30:00,62.25,62.33,62.23,62.3,41903.0,50.6655,50.7306,50.6492,50.7062,41903.0
2018-02-23 12:35:00,62.29,62.32,62.27,62.28,28707.0,50.6981,50.7225,50.6818,50.6899,28707.0
2018-02-23 12:40:00,62.28,62.28,62.23,62.24,32408.0,50.6899,50.6899,50.6492,50.6574,32408.0
2018-02-23 12:45:00,62.24,62.33,62.23,62.31,46251.0,50.6574,50.7306,50.6492,50.7144,46251.0
2018-02-23 12:50:00,62.31,62.38,62.29,62.35,40903.0,50.7144,50.7713,50.6981,50.7469,40903.0
2018-02-23 12:55:00,62.35,62.35,62.27,62.29,28524.0,50.7469,50.7469,50.6818,50.6981,28524.0
2018-02-23 13:00:00,62.3,62.31,62.26,62.27,37810.0,50.7062,50.7144,50.6737,50.6818,37810.0
2018-02-23 13:05:00,62.27,62.28,62.21,62.23,39107.0,50.6818,50.6899,50.633,50.6492,39107.0
2018-02-23 13:10:00,62.24,62.26,62.21,62.24,43191.0,50.6574,50.6737,50.633,50.6574,43191.0
2018-02-23 13:15:00,62.25,62.26,62.23,62.25,36087.0,50.6655,50.6737,50.6492,50.6655,36087.0
2018-02-23 13:20:00,62.25,62.29,62.23,62.26,41826.0,50.6655,50.6981,50.6492,50.6737,41826.0
2018-02-23 13:25:00,62.27,62.28,62.2,62.21,35684.0,50.6818,50.6899,50.6248,50.633,35684.0
2018-02-23 13:30:00,62.21,62.28,62.2,62.27,53345.0,50.633,50.6899,50.6248,50.6818,53345.0
2018-02-23 13:35:00,62.28,62.34,62.25,62.33,62530.0,50.6899,50.7388,50.6655,50.7306,62530.0
2018-02-23 13:40:00,62.34,62.35,62.28,62.29,35668.0,50.7388,50.7469,50.6899,50.6981,35668.0
2018-02-23 13:45:00,62.29,62.31,62.28,62.31,35182.0,50.6981,50.7144,50.6899,50.7144,35182.0
2018-02-23 13:50:00,62.32,62.32,62.23,62.25,28389.0,50.7225,50.7225,50.6492,50.6655,28389.0
2018-02-23 13:55:00,62.25,62.32,62.24,62.3,56915.0,50.6655,50.7225,50.6574,50.7062,56915.0
2018-02-23 14:00:00,62.3,62.31,62.21,62.23,30103.0,50.7062,50.7144,50.633,50.6492,30103.0
2018-02-23 14:05:00,62.23,62.23,62.17,62.2,35966.0,50.6492,50.6492,50.6004,50.6248,35966.0
2018-02-23 14:10:00,62.21,62.21,62.17,62.21,53615.0,50.633,50.633,50.6004,50.633,53615.0
2018-02-23 14:15:00,62.22,62.27,62.18,62.19,45562.0,50.6411,50.6818,50.6086,50.6167,45562.0
2018-02-23 14:20:00,62.19,62.3,62.18,62.29,62290.0,50.6167,50.7062,50.6086,50.6981,62290.0
2018-02-23 14:25:00,62.29,62.31,62.26,62.29,37773.0,50.6981,50.7144,50.6737,50.6981,37773.0
2018-02-23 14:30:00,62.3,62.33,62.27,62.33,40935.0,50.7062,50.7306,50.6818,50.7306,40935.0
2018-02-23 14:35:00,62.33,62.36,62.26,62.29,70179.0,50.7306,50.7551,50.6737,50.6981,70179.0
2018-02-23 14:40:00,62.3,62.38,62.29,62.36,51299.0,50.7062,50.7713,50.6981,50.7551,51299.0
2018-02-23 14:45:00,62.36,62.52,62.36,62.52,87903.0,50.7551,50.8853,50.7551,50.8853,87903.0
2018-02-23 14:50:00,62.51,62.54,62.48,62.53,51788.0,50.8771,50.9016,50.8527,50.8934,51788.0
2018-02-23 14:55:00,62.52,62.53,62.47,62.52,65414.0,50.8853,50.8934,50.8446,50.8853,65414.0
2018-02-23 15:00:00,62.51,62.64,62.51,62.64,76511.0,50.8771,50.9829,50.8771,50.9829,76511.0
2018-02-23 15:05:00,62.63,62.64,62.5,62.52,73138.0,50.9748,50.9829,50.869,50.8853,73138.0
2018-02-23 15:10:00,62.53,62.58,62.52,62.56,77714.0,50.8934,50.9341,50.8853,50.9178,77714.0
2018-02-23 15:15:00,62.57,62.64,62.55,62.64,75305.0,50.926,50.9829,50.9097,50.9829,75305.0
2018-02-23 15:20:00,62.64,62.7,62.64,62.69,94360.0,50.9829,51.0318,50.9829,51.0236,94360.0
2018-02-23 15:25:00,62.69,62.76,62.68,62.75,198694.0,51.0236,51.0806,51.0155,51.0725,198694.0
2018-02-23 15:30:00,62.76,62.83,62.71,62.71,181367.0,51.0806,51.1376,51.0399,51.0399,181367.0
2018-02-23 15:35:00,62.71,62.82,62.71,62.78,109702.0,51.0399,51.1295,51.0399,51.0969,109702.0
2018-02-23 15:40:00,62.79,62.85,62.76,62.85,92387.0,51.105,51.1539,51.0806,51.1539,92387.0
2018-02-23 15:45:00,62.86,62.89,62.84,62.86,129118.0,51.162,51.1864,51.1457,51.162,129118.0
2018-02-23 15:50:00,62.86,62.94,62.86,62.89,190000.0,51.162,51.2271,51.162,51.1864,190000.0
2018-02-23 15:55:00,62.89,62.99,62.87,62.97,497496.0,51.1864,51.2678,51.1701,51.2515,497496.0
2018-02-26 09:30:00,63.27,63.35,62.89,62.93,94020.0,51.4957,51.5608,51.1864,51.219,94020.0
2018-02-26 09:35:00,62.97,63.14,62.95,63.14,52675.0,51.2515,51.3899,51.2353,51.3899,52675.0
2018-02-26 09:40:00,63.15,63.19,62.9,62.94,48683.0,51.398,51.4306,51.1946,51.2271,48683.0
2018-02-26 09:45:00,62.98,62.99,62.77,62.96,45286.0,51.2597,51.2678,51.0888,51.2434,45286.0
2018-02-26 09:50:00,62.93,62.99,62.82,62.82,9900.0,51.219,51.2678,51.1295,51.1295,9900.0
2018-02-26 09:55:00,62.8,62.88,62.79,62.82,15904.0,51.1132,51.1783,51.105,51.1295,15904.0
2018-02-26 10:00:00,62.81,62.81,62.72,62.73,19531.0,51.1213,51.1213,51.0481,51.0562,19531.0
2018-02-26 10:05:00,62.73,62.83,62.71,62.81,38346.0,51.0562,51.1376,51.0399,51.1213,38346.0
2018-02-26 10:10:00,62.81,62.81,62.6,62.6,22982.0,51.1213,51.1213,50.9504,50.9504,22982.0
2018-02-26 10:15:00,62.61,62.68,62.56,62.62,19260.0,50.9585,51.0155,50.9178,50.9667,19260.0
2018-02-26 10:20:00,62.62,62.65,62.57,62.61,25572.0,50.9667,50.9911,50.926,50.9585,25572.0
2018-02-26 10:25:00,62.62,62.63,62.44,62.48,37596.0,50.9667,50.9748,50.8202,50.8527,37596.0
2018-02-26 10:30:00,62.48,62.56,62.46,62.5,35590.0,50.8527,50.9178,50.8364,50.869,35590.0
2018-02-26 10:35:00,62.5,62.56,62.45,62.56,27121.0,50.869,50.9178,50.8283,50.9178,27121.0
2018-02-26 10:40:00,62.55,62.67,62.53,62.66,23423.0,50.9097,51.0074,50.8934,50.9992,23423.0
2018-02-26 10:45:00,62.65,62.66,62.56,62.6,38219.0,50.9911,50.9992,50.9178,50.9504,38219.0
2018-02-26 10:50:00,62.6,62.6,62.52,62.53,14596.0,50.9504,50.9504,50.8853,50.8934,14596.0
2018-02-26 10:55:00,62.52,62.54,62.5,62.54,16296.0,50.8853,50.9016,50.869,50.9016,16296.0
2018-02-26 11:00:00,62.55,62.63,62.47,62.62,26486.0,50.9097,50.9748,50.8446,50.9667,26486.0
2018-02-26 11:05:00,62.61,62.68,62.59,62.63,17046.0,50.9585,51.0155,50.9423,50.9748,17046.0
2018-02-26 11:10:00,62.63,62.65,62.57,62.62,16242.0,50.9748,50.9911,50.926,50.9667,16242.0
2018-02-26 11:15:00,62.63,62.67,62.59,62.67,15857.0,50.9748,51.0074,50.9423,51.0074,15857.0
2018-02-26 11:20:00,62.67,62.68,62.61,62.64,32246.0,51.0074,51.0155,50.9585,50.9829,32246.0
2018-02-26 11:25:00,62.64,62.68,62.61,62.65,8903.0,50.9829,51.0155,50.9585,50.9911,8903.0
2018-02-26 11:30:00,62.66,62.66,62.53,62.53,9924.0,50.9992,50.9992,50.8934,50.8934,9924.0
2018-02-26 11:35:00,62.53,62.55,62.48,62.51,12343.0,50.8934,50.9097,50.8527,50.8771,12343.0
2018-02-26 11:40:00,62.52,62.58,62.5,62.57,7993.0,50.8853,50.9341,50.869,50.926,7993.0
2018-02-26 11:45:00,62.56,62.62,62.55,62.62,12319.0,50.9178,50.9667,50.9097,50.9667,12319.0
2018-02-26 11:50:00,62.62,62.66,62.62,62.62,7006.0,50.9667,50.9992,50.9667,50.9667,7006.0
2018-02-26 11:55:00,62.61,62.65,62.6,62.61,8450.0,50.9585,50.9911,50.9504,50.9585,8450.0
2018-02-26 12:00:00,62.62,62.67,62.61,62.65,12721.0,50.9667,51.0074,50.9585,50.9911,12721.0
2018-02-26 12:05:00,62.65,62.71,62.65,62.71,13660.0,50.9911,51.0399,50.9911,51.0399,13660.0
2018-02-26 12:10:00,62.72,62.77,62.69,62.72,12060.0,51.0481,51.0888,51.0236,51.0481,12060.0
2018-02-26 12:15:00,62.73,62.83,62.73,62.78,8844.0,51.0562,51.1376,51.0562,51.0969,8844.0
2018-02-26 12:20:00,62.79,62.8,62.76,62.78,7145.0,51.105,51.1132,51.0806,51.0969,7145.0
2018-02-26 12:25:00,62.78,62.85,62.78,62.82,13591.0,51.0969,51.1539,51.0969,51.1295,13591.0
2018-02-26 12:30:00,62.83,62.87,62.79,62.81,24926.0,51.1376,51.1701,51.105,51.1213,24926.0
2018-02-26 12:35:00,62.8,62.85,62.79,62.84,11153.0,51.1132,51.1539,51.105,51.1457,11153.0
2018-02-26 12:40:00,62.82,62.94,62.79,62.94,11311.0,51.1295,51.2271,51.105,51.2271,11311.0
2018-02-26 12:45:00,62.94,63.07,62.91,63.07,13153.0,51.2271,51.3329,51.2027,51.3329,13153.0
2018-02-26 12:50:00,63.07,63.08,63.0,63.01,17969.0,51.3329,51.3411,51.276,51.2841,17969.0
2018-02-26 12:55:00,63.0,63.03,62.98,63.01,22789.0,51.276,51.3004,51.2597,51.2841,22789.0
2018-02-26 13:00:00,63.02,63.12,63.02,63.07,23350.0,51.2922,51.3736,51.2922,51.3329,23350.0
2018-02-26 13:05:00,63.06,63.07,63.0,63.04,27541.0,51.3248,51.3329,51.276,51.3085,27541.0
2018-02-26 13:10:00,63.05,63.1,63.02,63.07,23528.0,51.3167,51.3573,51.2922,51.3329,23528.0
2018-02-26 13:15:00,63.07,63.07,63.01,63.02,8734.0,51.3329,51.3329,51.2841,51.2922,8734.0
2018-02-26 13:20:00,63.02,63.11,63.02,63.09,10097.0,51.2922,51.3655,51.2922,51.3492,10097.0
2018-02-26 13:25:00,63.09,63.11,63.04,63.1,8656.0,51.3492,51.3655,51.3085,51.3573,8656.0
2018-02-26 13:30:00,63.11,63.16,63.09,63.12,20178.0,51.3655,51.4062,51.3492,51.3736,20178.0
2018-02-26 13:35:00,63.12,63.15,63.09,63.11,7854.0,51.3736,51.398,51.3492,51.3655,7854.0
2018-02-26 13:40:00,63.1,63.13,63.08,63.12,8567.0,51.3573,51.3818,51.3411,51.3736,8567.0
2018-02-26 13:45:00,63.12,63.15,63.1,63.1,12692.0,51.3736,51.398,51.3573,51.3573,12692.0
2018-02-26 13:50:00,63.1,63.12,63.08,63.1,20046.0,51.3573,51.3736,51.3411,51.3573,20046.0
2018-02-26 13:55:00,63.1,63.16,63.09,63.14,32791.0,51.3573,51.4062,51.3492,51.3899,32791.0
2018-02-26 14:00:00,63.13,63.15,63.09,63.13,13056.0,51.3818,51.398,51.3492,51.3818,13056.0
2018-02-26 14:05:00,63.14,63.15,63.11,63.13,7232.0,51.3899,51.398,51.3655,51.3818,7232.0
2018-02-26 14:10:00,63.13,63.14,63.11,63.14,5707.0,51.3818,51.3899,51.3655,51.3899,5707.0
2018-02-26 14:15:00,63.13,63.15,63.09,63.12,11923.0,51.3818,51.398,51.3492,51.3736,11923.0
2018-02-26 14:20:00,63.13,63.19,63.12,63.15,24560.0,51.3818,51.4306,51.3736,51.398,24560.0
2018-02-26 14:25:00,63.16,63.16,63.06,63.08,27965.0,51.4062,51.4062,51.3248,51.3411,27965.0
2018-02-26 14:30:00,63.07,63.1,63.01,63.09,60154.0,51.3329,51.3573,51.2841,51.3492,60154.0
2018-02-26 14:35:00,63.08,63.1,63.0,63.0,14667.0,51.3411,51.3573,51.276,51.276,14667.0
2018-02-26 14:40:00,63.0,63.02,62.98,63.0,24947.0,51.276,51.2922,51.2597,51.276,24947.0
2018-02-26 14:45:00,62.99,63.0,62.95,62.97,19428.0,51.2678,51.276,51.2353,51.2515,19428.0
2018-02-26 14:50:00,62.96,63.05,62.95,63.05,39229.0,51.2434,51.3167,51.2353,51.3167,39229.0
2018-02-26 14:55:00,63.04,63.07,63.01,63.01,20233.0,51.3085,51.3329,51.2841,51.2841,20233.0
2018-02-26 15:00:00,63.01,63.05,62.96,63.03,21548.0,51.2841,51.3167,51.2434,51.3004,21548.0
2018-02-26 15:05:00,63.04,63.15,63.01,63.11,18958.0,51.3085,51.398,51.2841,51.3655,18958.0
2018-02-26 15:10:00,63.11,63.14,63.09,63.12,19636.0,51.3655,51.3899,51.3492,51.3736,19636.0
2018-02-26 15:15:00,63.12,63.19,63.1,63.18,28187.0,51.3736,51.4306,51.3573,51.4225,28187.0
2018-02-26 15:20:00,63.18,63.2,63.14,63.18,42113.0,51.4225,51.4387,51.3899,51.4225,42113.0
2018-02-26 15:25:00,63.17,63.21,63.12,63.17,59352.0,51.4143,51.4469,51.3736,51.4143,59352.0
2018-02-26 15:30:00,63.17,63.25,63.13,63.24,99675.0,51.4143,51.4794,51.3818,51.4713,99675.0
2018-02-26 15:35:00,63.23,63.26,63.18,63.25,57998.0,51.4632,51.4876,51.4225,51.4794,57998.0
2018-02-26 15:40:00,63.25,63.27,63.14,63.15,74914.0,51.4794,51.4957,51.3899,51.398,74914.0
2018-02-26 15:45:00,63.15,63.24,63.12,63.2,78269.0,51.398,51.4713,51.3736,51.4387,78269.0
2018-02-26 15:50:00,63.21,63.26,63.21,63.24,97968.0,51.4469,51.4876,51.4469,51.4713,97968.0
2018-02-26 15:55:00,63.24,63.33,63.23,63.3,508473.0,51.4713,51.5445,51.4632,51.5201,508473.0
2018-02-27 09:30:00,63.24,63.54,63.0,63.54,110688.0,51.4713,51.7155,51.276,51.7155,110688.0
2018-02-27 09:35:00,63.56,63.8,63.56,63.79,68457.0,51.7317,51.9271,51.7317,51.9189,68457.0
2018-02-27 09:40:00,63.77,63.81,63.59,63.7,166881.0,51.9027,51.9352,51.7562,51.8457,166881.0
2018-02-27 09:45:00,63.7,63.79,63.62,63.69,63331.0,51.8457,51.9189,51.7806,51.8375,63331.0
2018-02-27 09:50:00,63.7,63.76,63.65,63.7,51449.0,51.8457,51.8945,51.805,51.8457,51449.0
2018-02-27 09:55:00,63.7,63.78,63.67,63.74,39718.0,51.8457,51.9108,51.8213,51.8782,39718.0
2018-02-27 10:00:00,63.73,63.81,63.7,63.74,36262.0,51.8701,51.9352,51.8457,51.8782,36262.0
2018-02-27 10:05:00,63.72,63.81,63.68,63.75,49195.0,51.862,51.9352,51.8294,51.8864,49195.0
2018-02-27 10:10:00,63.76,63.9,63.76,63.85,59855.0,51.8945,52.0085,51.8945,51.9678,59855.0
2018-02-27 10:15:00,63.86,63.86,63.75,63.84,31174.0,51.9759,51.9759,51.8864,51.9596,31174.0
2018-02-27 10:20:00,63.84,63.95,63.82,63.94,42831.0,51.9596,52.0492,51.9434,52.041,42831.0
2018-02-27 10:25:00,63.93,64.07,63.9,63.99,94721.0,52.0329,52.1468,52.0085,52.0817,94721.0
2018-02-27 10:30:00,63.99,64.01,63.75,63.76,80355.0,52.0817,52.098,51.8864,51.8945,80355.0
2018-02-27 10:35:00,63.76,63.78,63.61,63.65,54782.0,51.8945,51.9108,51.7724,51.805,54782.0
2018-02-27 10:40:00,63.67,63.8,63.63,63.8,153598.0,51.8213,51.9271,51.7887,51.9271,153598.0
2018-02-27 10:45:00,63.81,63.82,63.7,63.71,157077.0,51.9352,51.9434,51.8457,51.8538,157077.0
2018-02-27 10:50:00,63.69,63.78,63.65,63.73,110666.0,51.8375,51.9108,51.805,51.8701,110666.0
2018-02-27 10:55:00,63.72,63.79,63.65,63.77,43268.0,51.862,51.9189,51.805,51.9027,43268.0
2018-02-27 11:00:00,63.76,63.84,63.68,63.79,59267.0,51.8945,51.9596,51.8294,51.9189,59267.0
2018-02-27 11:05:00,63.79,63.86,63.76,63.86,27358.0,51.9189,51.9759,51.8945,51.9759,27358.0
2018-02-27 11:10:00,63.86,63.94,63.84,63.84,20747.0,51.9759,52.041,51.9596,51.9596,20747.0
2018-02-27 11:15:00,63.85,63.89,63.74,63.74,16640.0,51.9678,52.0003,51.8782,51.8782,16640.0
2018-02-27 11:20:00,63.75,63.77,63.66,63.67,15538.0,51.8864,51.9027,51.8131,51.8213,15538.0
2018-02-27 11:25:00,63.68,63.68,63.56,63.58,58459.0,51.8294,51.8294,51.7317,51.748,58459.0
2018-02-27 11:30:00,63.58,63.62,63.54,63.58,97061.0,51.748,51.7806,51.7155,51.748,97061.0
2018-02-27 11:35:00,63.59,63.59,63.46,63.47,26263.0,51.7562,51.7562,51.6504,51.6585,26263.0
2018-02-27 11:40:00,63.46,63.47,63.39,63.4,67292.0,51.6504,51.6585,51.5934,51.6015,67292.0
2018-02-27 11:45:00,63.42,63.48,63.32,63.42,38947.0,51.6178,51.6666,51.5364,51.6178,38947.0
2018-02-27 11:50:00,63.42,63.44,63.31,63.35,21815.0,51.6178,51.6341,51.5283,51.5608,21815.0
2018-02-27 11:55:00,63.34,63.39,63.2,63.23,50945.0,51.5527,51.5934,51.4387,51.4632,50945.0
2018-02-27 12:00:00,63.23,63.31,63.18,63.27,24590.0,51.4632,51.5283,51.4225,51.4957,24590.0
2018-02-27 12:05:00,63.29,63.42,63.29,63.41,45299.0,51.512,51.6178,51.512,51.6097,45299.0
2018-02-27 12:10:00,63.4,63.46,63.37,63.4,30695.0,51.6015,51.6504,51.5771,51.6015,30695.0
2018-02-27 12:15:00,63.4,63.4,63.26,63.28,42726.0,51.6015,51.6015,51.4876,51.5038,42726.0
2018-02-27 12:20:00,63.27,63.27,63.08,63.16,64464.0,51.4957,51.4957,51.3411,51.4062,64464.0
2018-02-27 12:25:00,63.15,63.27,63.15,63.24,27266.0,51.398,51.4957,51.398,51.4713,27266.0
2018-02-27 12:30:00,63.23,63.29,63.21,63.22,28244.0,51.4632,51.512,51.4469,51.455,28244.0
2018-02-27 12:35:00,63.23,63.32,63.23,63.3,31811.0,51.4632,51.5364,51.4632,51.5201,31811.0
2018-02-27 12:40:00,63.3,63.31,63.24,63.24,19843.0,51.5201,51.5283,51.4713,51.4713,19843.0
2018-02-27 12:45:00,63.25,63.32,63.2,63.29,40365.0,51.4794,51.5364,51.4387,51.512,40365.0
2018-02-27 12:50:00,63.29,63.41,63.28,63.39,70754.0,51.512,51.6097,51.5038,51.5934,70754.0
2018-02-27 12:55:00,63.4,63.42,63.3,63.41,186643.0,51.6015,51.6178,51.5201,51.6097,186643.0
2018-02-27 13:00:00,63.4,63.4,63.31,63.31,12424.0,51.6015,51.6015,51.5283,51.5283,12424.0
2018-02-27 13:05:00,63.31,63.41,63.31,63.41,17534.0,51.5283,51.6097,51.5283,51.6097,17534.0
2018-02-27 13:10:00,63.41,63.44,63.34,63.34,30220.0,51.6097,51.6341,51.5527,51.5527,30220.0
2018-02-27 13:15:00,63.35,63.36,63.3,63.35,11306.0,51.5608,51.569,51.5201,51.5608,11306.0
2018-02-27 13:20:00,63.38,63.38,63.28,63.32,20820.0,51.5852,51.5852,51.5038,51.5364,20820.0
2018-02-27 13:25:00,63.31,63.34,63.28,63.32,11870.0,51.5283,51.5527,51.5038,51.5364,11870.0
2018-02-27 13:30:00,63.3,63.3,63.24,63.25,18512.0,51.5201,51.5201,51.4713,51.4794,18512.0
2018-02-27 13:35:00,63.24,63.28,63.24,63.27,7807.0,51.4713,51.5038,51.4713,51.4957,7807.0
2018-02-27 13:40:00,63.25,63.25,63.18,63.24,22854.0,51.4794,51.4794,51.4225,51.4713,22854.0
2018-02-27 13:45:00,63.26,63.28,63.16,63.17,17500.0,51.4876,51.5038,51.4062,51.4143,17500.0
2018-02-27 13:50:00,63.16,63.24,63.14,63.22,16200.0,51.4062,51.4713,51.3899,51.455,16200.0
2018-02-27 13:55:00,63.22,63.23,63.15,63.18,5746.0,51.455,51.4632,51.398,51.4225,5746.0
2018-02-27 14:00:00,63.2,63.22,63.14,63.16,13905.0,51.4387,51.455,51.3899,51.4062,13905.0
2018-02-27 14:05:00,63.15,63.17,63.09,63.12,26988.0,51.398,51.4143,51.3492,51.3736,26988.0
2018-02-27 14:10:00,63.12,63.15,63.01,63.08,22988.0,51.3736,51.398,51.2841,51.3411,22988.0
2018-02-27 14:15:00,63.08,63.08,62.97,62.98,28631.0,51.3411,51.3411,51.2515,51.2597,28631.0
2018-02-27 14:20:00,62.99,63.0,62.89,62.9,9273.0,51.2678,51.276,51.1864,51.1946,9273.0
2018-02-27 14:25:00,62.89,62.98,62.87,62.94,43605.0,51.1864,51.2597,51.1701,51.2271,43605.0
2018-02-27 14:30:00,62.94,63.06,62.92,63.06,23760.0,51.2271,51.3248,51.2108,51.3248,23760.0
2018-02-27 14:35:00,63.05,63.06,62.94,62.95,22803.0,51.3167,51.3248,51.2271,51.2353,22803.0
2018-02-27 14:40:00,62.96,62.97,62.89,62.91,17597.0,51.2434,51.2515,51.1864,51.2027,17597.0
2018-02-27 14:45:00,62.9,62.9,62.8,62.83,44714.0,51.1946,51.1946,51.1132,51.1376,44714.0
2018-02-27 14:50:00,62.84,62.91,62.83,62.85,24713.0,51.1457,51.2027,51.1376,51.1539,24713.0
2018-02-27 14:55:00,62.85,62.93,62.84,62.85,21390.0,51.1539,51.219,51.1457,51.1539,21390.0
2018-02-27 15:00:00,62.85,62.93,62.8,62.81,49141.0,51.1539,51.219,51.1132,51.1213,49141.0
2018-02-27 15:05:00,62.82,62.84,62.74,62.75,106222.0,51.1295,51.1457,51.0643,51.0725,106222.0
2018-02-27 15:10:00,62.75,62.79,62.68,62.69,35992.0,51.0725,51.105,51.0155,51.0236,35992.0
2018-02-27 15:15:00,62.7,62.78,62.68,62.7,41413.0,51.0318,51.0969,51.0155,51.0318,41413.0
2018-02-27 15:20:00,62.71,62.77,62.65,62.71,44236.0,51.0399,51.0888,50.9911,51.0399,44236.0
2018-02-27 15:25:00,62.7,62.77,62.65,62.77,39766.0,51.0318,51.0888,50.9911,51.0888,39766.0
2018-02-27 15:30:00,62.77,62.8,62.64,62.65,71887.0,51.0888,51.1132,50.9829,50.9911,71887.0
2018-02-27 15:35:00,62.66,62.69,62.59,62.69,37484.0,50.9992,51.0236,50.9423,51.0236,37484.0
2018-02-27 15:40:00,62.69,62.7,62.55,62.58,50721.0,51.0236,51.0318,50.9097,50.9341,50721.0
2018-02-27 15:45:00,62.57,62.7,62.55,62.66,101046.0,50.926,51.0318,50.9097,50.9992,101046.0
2018-02-27 15:50:00,62.66,62.67,62.52,62.57,114392.0,50.9992,51.0074,50.8853,50.926,114392.0
2018-02-27 15:55:00,62.57,62.57,62.43,62.44,221486.0,50.926,50.926,50.812,50.8202,221486.0
2018-02-28 09:30:00,62.77,62.92,62.58,62.8,34553.0,51.0888,51.2108,50.9341,51.1132,34553.0
2018-02-28 09:35:00,62.8,62.97,62.8,62.94,47316.0,51.1132,51.2515,51.1132,51.2271,47316.0
2018-02-28 09:40:00,62.89,62.9,62.76,62.8,74845.0,51.1864,51.1946,51.0806,51.1132,74845.0
2018-02-28 09:45:00,62.8,62.88,62.69,62.84,29094.0,51.1132,51.1783,51.0236,51.1457,29094.0
2018-02-28 09:50:00,62.87,63.01,62.84,62.97,14211.0,51.1701,51.2841,51.1457,51.2515,14211.0
2018-02-28 09:55:00,62.97,63.02,62.93,63.02,13224.0,51.2515,51.2922,51.219,51.2922,13224.0
2018-02-28 10:00:00,63.03,63.03,62.9,62.91,39789.0,51.3004,51.3004,51.1946,51.2027,39789.0
2018-02-28 10:05:00,62.9,62.98,62.88,62.97,33731.0,51.1946,51.2597,51.1783,51.2515,33731.0
2018-02-28 10:10:00,62.97,62.99,62.89,62.95,42082.0,51.2515,51.2678,51.1864,51.2353,42082.0
2018-02-28 10:15:00,62.94,63.03,62.91,62.99,19250.0,51.2271,51.3004,51.2027,51.2678,19250.0
2018-02-28 10:20:00,63.0,63.14,63.0,63.11,162782.0,51.276,51.3899,51.276,51.3655,162782.0
2018-02-28 10:25:00,63.11,63.16,63.09,63.16,95614.0,51.3655,51.4062,51.3492,51.4062,95614.0
2018-02-28 10:30:00,63.16,63.19,63.05,63.15,44581.0,51.4062,51.4306,51.3167,51.398,44581.0
2018-02-28 10:35:00,63.14,63.18,63.07,63.14,32270.0,51.3899,51.4225,51.3329,51.3899,32270.0
2018-02-28 10:40:00,63.13,63.14,62.96,63.0,25063.0,51.3818,51.3899,51.2434,51.276,25063.0
2018-02-28 10:45:00,63.02,63.04,62.95,62.95,64409.0,51.2922,51.3085,51.2353,51.2353,64409.0
2018-02-28 10:50:00,62.95,63.0,62.81,62.81,30979.0,51.2353,51.276,51.1213,51.1213,30979.0
2018-02-28 10:55:00,62.81,62.82,62.62,62.77,70983.0,51.1213,51.1295,50.9667,51.0888,70983.0
2018-02-28 11:00:00,62.76,62.81,62.72,62.76,14123.0,51.0806,51.1213,51.0481,51.0806,14123.0
2018-02-28 11:05:00,62.76,62.82,62.64,62.64,15756.0,51.0806,51.1295,50.9829,50.9829,15756.0
2018-02-28 11:10:00,62.63,62.65,62.55,62.62,30277.0,50.9748,50.9911,50.9097,50.9667,30277.0
2018-02-28 11:15:00,62.63,62.76,62.61,62.73,81970.0,50.9748,51.0806,50.9585,51.0562,81970.0
2018-02-28 11:20:00,62.72,62.74,62.65,62.68,17077.0,51.0481,51.0643,50.9911,51.0155,17077.0
2018-02-28 11:25:00,62.67,62.82,62.65,62.78,58849.0,51.0074,51.1295,50.9911,51.0969,58849.0
2018-02-28 11:30:00,62.8,62.82,62.67,62.67,10830.0,51.1132,51.1295,51.0074,51.0074,10830.0
2018-02-28 11:35:00,62.67,62.78,62.66,62.74,10007.0,51.0074,51.0969,50.9992,51.0643,10007.0
2018-02-28 11:40:00,62.73,62.74,62.63,62.63,17214.0,51.0562,51.0643,50.9748,50.9748,17214.0
2018-02-28 11:45:00,62.62,62.63,62.48,62.57,43732.0,50.9667,50.9748,50.8527,50.926,43732.0
2018-02-28 11:50:00,62.58,62.68,62.58,62.65,38945.0,50.9341,51.0155,50.9341,50.9911,38945.0
2018-02-28 11:55:00,62.66,62.73,62.65,62.7,12400.0,50.9992,51.0562,50.9911,51.0318,12400.0
2018-02-28 12:00:00,62.71,62.77,62.71,62.72,11750.0,51.0399,51.0888,51.0399,51.0481,11750.0
2018-02-28 12:05:00,62.71,62.82,62.71,62.82,15537.0,51.0399,51.1295,51.0399,51.1295,15537.0
2018-02-28 12:10:00,62.82,62.82,62.78,62.79,14510.0,51.1295,51.1295,51.0969,51.105,14510.0
2018-02-28 12:15:00,62.79,62.84,62.75,62.77,68785.0,51.105,51.1457,51.0725,51.0888,68785.0
2018-02-28 12:20:00,62.76,62.77,62.68,62.74,25249.0,51.0806,51.0888,51.0155,51.0643,25249.0
2018-02-28 12:25:00,62.73,62.74,62.63,62.64,27786.0,51.0562,51.0643,50.9748,50.9829,27786.0
2018-02-28 12:30:00,62.63,62.73,62.61,62.72,21806.0,50.9748,51.0562,50.9585,51.0481,21806.0
2018-02-28 12:35:00,62.71,62.8,62.7,62.79,31945.0,51.0399,51.1132,51.0318,51.105,31945.0
2018-02-28 12:40:00,62.78,62.8,62.73,62.79,16320.0,51.0969,51.1132,51.0562,51.105,16320.0
2018-02-28 12:45:00,62.78,62.94,62.78,62.94,34057.0,51.0969,51.2271,51.0969,51.2271,34057.0
2018-02-28 12:50:00,62.94,62.94,62.85,62.9,25746.0,51.2271,51.2271,51.1539,51.1946,25746.0
2018-02-28 12:55:00,62.92,62.93,62.83,62.86,9042.0,51.2108,51.219,51.1376,51.162,9042.0
2018-02-28 13:00:00,62.86,62.87,62.8,62.8,10489.0,51.162,51.1701,51.1132,51.1132,10489.0
2018-02-28 13:05:00,62.8,62.86,62.77,62.78,13773.0,51.1132,51.162,51.0888,51.0969,13773.0
2018-02-28 13:10:00,62.79,62.86,62.76,62.76,11020.0,51.105,51.162,51.0806,51.0806,11020.0
2018-02-28 13:15:00,62.77,62.8,62.74,62.79,15971.0,51.0888,51.1132,51.0643,51.105,15971.0
2018-02-28 13:20:00,62.78,62.85,62.75,62.85,14569.0,51.0969,51.1539,51.0725,51.1539,14569.0
2018-02-28 13:25:00,62.84,62.84,62.78,62.81,15050.0,51.1457,51.1457,51.0969,51.1213,15050.0
2018-02-28 13:30:00,62.8,62.81,62.71,62.81,19861.0,51.1132,51.1213,51.0399,51.1213,19861.0
2018-02-28 13:35:00,62.81,62.81,62.76,62.78,7850.0,51.1213,51.1213,51.0806,51.0969,7850.0
2018-02-28 13:40:00,62.78,62.85,62.75,62.75,11566.0,51.0969,51.1539,51.0725,51.0725,11566.0
2018-02-28 13:45:00,62.76,62.79,62.68,62.69,12423.0,51.0806,51.105,51.0155,51.0236,12423.0
2018-02-28 13:50:00,62.69,62.74,62.65,62.73,28296.0,51.0236,51.0643,50.9911,51.0562,28296.0
2018-02-28 13:55:00,62.74,62.8,62.74,62.77,36609.0,51.0643,51.1132,51.0643,51.0888,36609.0
2018-02-28 14:00:00,62.77,62.85,62.77,62.81,27591.0,51.0888,51.1539,51.0888,51.1213,27591.0
2018-02-28 14:05:00,62.82,62.85,62.79,62.8,35813.0,51.1295,51.1539,51.105,51.1132,35813.0
2018-02-28 14:10:00,62.8,62.8,62.75,62.76,31891.0,51.1132,51.1132,51.0725,51.0806,31891.0
2018-02-28 14:15:00,62.76,62.81,62.74,62.78,21485.0,51.0806,51.1213,51.0643,51.0969,21485.0
2018-02-28 14:20:00,62.78,62.8,62.73,62.74,54047.0,51.0969,51.1132,51.0562,51.0643,54047.0
2018-02-28 14:25:00,62.74,62.82,62.74,62.75,28816.0,51.0643,51.1295,51.0643,51.0725,28816.0
2018-02-28 14:30:00,62.74,62.75,62.52,62.54,39946.0,51.0643,51.0725,50.8853,50.9016,39946.0
2018-02-28 14:35:00,62.54,62.59,62.48,62.49,37397.0,50.9016,50.9423,50.8527,50.8609,37397.0
2018-02-28 14:40:00,62.48,62.53,62.46,62.46,29732.0,50.8527,50.8934,50.8364,50.8364,29732.0
2018-02-28 14:45:00,62.45,62.46,62.34,62.37,113227.0,50.8283,50.8364,50.7388,50.7632,113227.0
2018-02-28 14:50:00,62.36,62.36,62.23,62.27,30864.0,50.7551,50.7551,50.6492,50.6818,30864.0
2018-02-28 14:55:00,62.28,62.31,62.11,62.13,44854.0,50.6899,50.7144,50.5516,50.5679,44854.0
2018-02-28 15:00:00,62.13,62.18,61.98,62.06,104911.0,50.5679,50.6086,50.4458,50.5109,104911.0
2018-02-28 15:05:00,62.07,62.17,62.03,62.17,38457.0,50.519,50.6004,50.4865,50.6004,38457.0
2018-02-28 15:10:00,62.17,62.2,62.1,62.17,53663.0,50.6004,50.6248,50.5434,50.6004,53663.0
2018-02-28 15:15:00,62.17,62.19,62.08,62.15,51239.0,50.6004,50.6167,50.5272,50.5841,51239.0
2018-02-28 15:20:00,62.14,62.14,61.9,61.97,82809.0,50.576,50.576,50.3807,50.4376,82809.0
2018-02-28 15:25:00,61.97,62.02,61.88,61.97,187470.0,50.4376,50.4783,50.3644,50.4376,187470.0
2018-02-28 15:30:00,61.98,61.99,61.88,61.9,138285.0,50.4458,50.4539,50.3644,50.3807,138285.0
2018-02-28 15:35:00,61.9,62.07,61.88,62.07,142692.0,50.3807,50.519,50.3644,50.519,142692.0
2018-02-28 15:40:00,62.07,62.07,61.91,61.92,66107.0,50.519,50.519,50.3888,50.3969,66107.0
2018-02-28 15:45:00,61.91,61.91,61.67,61.69,171442.0,50.3888,50.3888,50.1935,50.2097,171442.0
2018-02-28 15:50:00,61.68,61.68,61.53,61.54,305886.0,50.2016,50.2016,50.0795,50.0877,305886.0
2018-02-28 15:55:00,61.54,61.65,61.49,61.51,393930.0,50.0877,50.1772,50.047,50.0632,393930.0
2018-03-01 09:30:00,61.52,61.72,61.17,61.63,76722.0,50.0714,50.2342,49.7865,50.1609,76722.0
2018-03-01 09:35:00,61.62,61.62,61.36,61.44,165945.0,50.1528,50.1528,49.9412,50.0063,165945.0
2018-03-01 09:40:00,61.44,61.45,61.2,61.21,120289.0,50.0063,50.0144,49.8109,49.8191,120289.0
2018-03-01 09:45:00,61.22,61.45,61.2,61.39,232518.0,49.8272,50.0144,49.8109,49.9656,232518.0
2018-03-01 09:50:00,61.4,61.59,61.3,61.45,601765.0,49.9737,50.1284,49.8923,50.0144,601765.0
2018-03-01 09:55:00,61.46,61.53,61.37,61.42,69795.0,50.0225,50.0795,49.9493,49.99,69795.0
2018-03-01 10:00:00,61.43,61.67,61.41,61.58,55046.0,49.9981,50.1935,49.9818,50.1202,55046.0
2018-03-01 10:05:00,61.59,61.6,61.44,61.5,57254.0,50.1284,50.1365,50.0063,50.0551,57254.0
2018-03-01 10:10:00,61.48,61.55,61.36,61.54,44947.0,50.0388,50.0958,49.9412,50.0877,44947.0
2018-03-01 10:15:00,61.51,61.67,61.46,61.65,65789.0,50.0632,50.1935,50.0225,50.1772,65789.0
2018-03-01 10:20:00,61.65,61.76,61.54,61.76,68243.0,50.1772,50.2667,50.0877,50.2667,68243.0
2018-03-01 10:25:00,61.77,61.97,61.66,61.97,60827.0,50.2749,50.4376,50.1853,50.4376,60827.0
2018-03-01 10:30:00,61.98,62.09,61.88,62.09,39744.0,50.4458,50.5353,50.3644,50.5353,39744.0
2018-03-01 10:35:00,62.1,62.16,62.01,62.09,206316.0,50.5434,50.5923,50.4702,50.5353,206316.0
2018-03-01 10:40:00,62.09,62.15,62.0,62.0,198954.0,50.5353,50.5841,50.4621,50.4621,198954.0
2018-03-01 10:45:00,62.01,62.13,61.95,62.12,144867.0,50.4702,50.5679,50.4214,50.5597,144867.0
2018-03-01 10:50:00,62.1,62.1,61.89,61.93,47961.0,50.5434,50.5434,50.3725,50.4051,47961.0
2018-03-01 10:55:00,61.94,62.0,61.88,61.91,46235.0,50.4132,50.4621,50.3644,50.3888,46235.0
2018-03-01 11:00:00,61.93,61.95,61.81,61.94,100245.0,50.4051,50.4214,50.3074,50.4132,100245.0
2018-03-01 11:05:00,61.92,62.09,61.92,62.09,13844.0,50.3969,50.5353,50.3969,50.5353,13844.0
2018-03-01 11:10:00,62.09,62.1,61.93,62.03,15111.0,50.5353,50.5434,50.4051,50.4865,15111.0
2018-03-01 11:15:00,62.03,62.11,61.99,62.1,21956.0,50.4865,50.5516,50.4539,50.5434,21956.0
2018-03-01 11:20:00,62.09,62.18,62.08,62.08,41921.0,50.5353,50.6086,50.5272,50.5272,41921.0
2018-03-01 11:25:00,62.09,62.12,61.89,61.96,45519.0,50.5353,50.5597,50.3725,50.4295,45519.0
2018-03-01 11:30:00,61.96,62.01,61.92,62.0,122938.0,50.4295,50.4702,50.3969,50.4621,122938.0
2018-03-01 11:35:00,62.0,62.01,61.93,61.98,59729.0,50.4621,50.4702,50.4051,50.4458,59729.0
2018-03-01 11:40:00,61.97,62.04,61.92,62.03,92452.0,50.4376,50.4946,50.3969,50.4865,92452.0
2018-03-01 11:45:00,62.04,62.2,62.03,62.15,83097.0,50.4946,50.6248,50.4865,50.5841,83097.0
2018-03-01 11:50:00,62.13,62.3,62.12,62.28,28819.0,50.5679,50.7062,50.5597,50.6899,28819.0
2018-03-01 11:55:00,62.27,62.36,62.22,62.23,63220.0,50.6818,50.7551,50.6411,50.6492,63220.0
2018-03-01 12:00:00,62.24,62.28,62.15,62.23,106610.0,50.6574,50.6899,50.5841,50.6492,106610.0
2018-03-01 12:05:00,62.23,62.3,62.18,62.23,34734.0,50.6492,50.7062,50.6086,50.6492,34734.0
2018-03-01 12:10:00,62.23,62.31,62.22,62.28,33180.0,50.6492,50.7144,50.6411,50.6899,33180.0
2018-03-01 12:15:00,62.28,62.28,62.18,62.22,23555.0,50.6899,50.6899,50.6086,50.6411,23555.0
2018-03-01 12:20:00,62.19,62.19,62.1,62.12,33309.0,50.6167,50.6167,50.5434,50.5597,33309.0
2018-03-01 12:25:00,62.1,62.13,61.98,62.04,76261.0,50.5434,50.5679,50.4458,50.4946,76261.0
2018-03-01 12:30:00,62.04,62.04,61.88,61.97,81734.0,50.4946,50.4946,50.3644,50.4376,81734.0
2018-03-01 12:35:00,61.97,62.05,61.94,62.01,32725.0,50.4376,50.5027,50.4132,50.4702,32725.0
2018-03-01 12:40:00,62.01,62.14,61.93,62.1,71268.0,50.4702,50.576,50.4051,50.5434,71268.0
2018-03-01 12:45:00,62.1,62.15,62.02,62.14,84367.0,50.5434,50.5841,50.4783,50.576,84367.0
2018-03-01 12:50:00,62.15,62.16,61.96,62.07,41760.0,50.5841,50.5923,50.4295,50.519,41760.0
2018-03-01 12:55:00,62.08,62.08,61.96,62.01,19355.0,50.5272,50.5272,50.4295,50.4702,19355.0
2018-03-01 13:00:00,62.0,62.0,61.77,61.8,96001.0,50.4621,50.4621,50.2749,50.2993,96001.0
2018-03-01 13:05:00,61.79,61.84,61.66,61.72,130120.0,50.2911,50.3318,50.1853,50.2342,130120.0
2018-03-01 13:10:00,61.72,61.75,61.63,61.72,94423.0,50.2342,50.2586,50.1609,50.2342,94423.0
2018-03-01 13:15:00,61.71,61.74,61.67,61.7,38463.0,50.226,50.2504,50.1935,50.2179,38463.0
2018-03-01 13:20:00,61.71,61.81,61.65,61.78,48385.0,50.226,50.3074,50.1772,50.283,48385.0
2018-03-01 13:25:00,61.79,62.01,61.79,61.9,157620.0,50.2911,50.4702,50.2911,50.3807,157620.0
2018-03-01 13:30:00,61.89,61.92,61.82,61.84,52336.0,50.3725,50.3969,50.3155,50.3318,52336.0
2018-03-01 13:35:00,61.85,61.98,61.83,61.92,51392.0,50.34,50.4458,50.3237,50.3969,51392.0
2018-03-01 13:40:00,61.92,61.92,61.73,61.75,26812.0,50.3969,50.3969,50.2423,50.2586,26812.0
2018-03-01 13:45:00,61.74,61.74,61.58,61.71,49102.0,50.2504,50.2504,50.1202,50.226,49102.0
2018-03-01 13:50:00,61.71,61.77,61.68,61.71,46091.0,50.226,50.2749,50.2016,50.226,46091.0
2018-03-01 13:55:00,61.71,61.71,61.55,61.6,54866.0,50.226,50.226,50.0958,50.1365,54866.0
2018-03-01 14:00:00,61.6,61.66,61.41,61.52,93497.0,50.1365,50.1853,49.9818,50.0714,93497.0
2018-03-01 14:05:00,61.53,61.63,61.47,61.5,37119.0,50.0795,50.1609,50.0307,50.0551,37119.0
2018-03-01 14:10:00,61.5,61.56,61.28,61.28,56923.0,50.0551,50.1039,49.876,49.876,56923.0
2018-03-01 14:15:00,61.28,61.48,61.23,61.48,91724.0,49.876,50.0388,49.8353,50.0388,91724.0
2018-03-01 14:20:00,61.47,61.57,61.43,61.46,61079.0,50.0307,50.1121,49.9981,50.0225,61079.0
2018-03-01 14:25:00,61.46,61.57,61.39,61.57,144965.0,50.0225,50.1121,49.9656,50.1121,144965.0
2018-03-01 14:30:00,61.57,61.6,61.38,61.46,34985.0,50.1121,50.1365,49.9574,50.0225,34985.0
2018-03-01 14:35:00,61.47,61.48,61.33,61.4,39529.0,50.0307,50.0388,49.9167,49.9737,39529.0
2018-03-01 14:40:00,61.41,61.59,61.4,61.5,82046.0,49.9818,50.1284,49.9737,50.0551,82046.0
2018-03-01 14:45:00,61.48,61.56,61.34,61.35,50425.0,50.0388,50.1039,49.9249,49.933,50425.0
2018-03-01 14:50:00,61.38,61.46,61.35,61.37,22288.0,49.9574,50.0225,49.933,49.9493,22288.0
2018-03-01 14:55:00,61.39,61.46,61.37,61.42,64376.0,49.9656,50.0225,49.9493,49.99,64376.0
2018-03-01 15:00:00,61.43,61.46,61.28,61.31,52824.0,49.9981,50.0225,49.876,49.9005,52824.0
2018-03-01 15:05:00,61.32,61.53,61.27,61.5,62074.0,49.9086,50.0795,49.8679,50.0551,62074.0
2018-03-01 15:10:00,61.5,61.84,61.45,61.77,197838.0,50.0551,50.3318,50.0144,50.2749,197838.0
2018-03-01 15:15:00,61.77,61.87,61.67,61.85,57827.0,50.2749,50.3562,50.1935,50.34,57827.0
2018-03-01 15:20:00,61.86,61.88,61.66,61.66,44948.0,50.3481,50.3644,50.1853,50.1853,44948.0
2018-03-01 15:25:00,61.65,61.81,61.65,61.74,36730.0,50.1772,50.3074,50.1772,50.2504,36730.0
2018-03-01 15:30:00,61.73,61.82,61.53,61.64,74886.0,50.2423,50.3155,50.0795,50.169,74886.0
2018-03-01 15:35:00,61.63,61.63,61.45,61.45,73686.0,50.1609,50.1609,50.0144,50.0144,73686.0
2018-03-01 15:40:00,61.44,61.56,61.39,61.48,93010.0,50.0063,50.1039,49.9656,50.0388,93010.0
2018-03-01 15:45:00,61.48,61.62,61.43,61.61,77441.0,50.0388,50.1528,49.9981,50.1446,77441.0
2018-03-01 15:50:00,61.61,61.69,61.53,61.57,128404.0,50.1446,50.2097,50.0795,50.1121,128404.0
2018-03-01 15:55:00,61.57,61.63,61.51,61.58,411772.0,50.1121,50.1609,50.0632,50.1202,411772.0
2018-03-02 09:30:00,61.1,61.34,61.0,61.2,87794.0,49.7295,49.9249,49.6481,49.8109,87794.0
2018-03-02 09:35:00,61.18,61.22,60.86,60.88,236989.0,49.7946,49.8272,49.5342,49.5505,236989.0
2018-03-02 09:40:00,60.87,60.94,60.74,60.85,117889.0,49.5423,49.5993,49.4365,49.5261,117889.0
2018-03-02 09:45:00,60.85,60.97,60.78,60.85,158322.0,49.5261,49.6237,49.4691,49.5261,158322.0
2018-03-02 09:50:00,60.82,60.93,60.72,60.73,63629.0,49.5016,49.5912,49.4203,49.4284,63629.0
2018-03-02 09:55:00,60.74,60.84,60.68,60.78,116278.0,49.4365,49.5179,49.3877,49.4691,116278.0
2018-03-02 10:00:00,60.79,60.84,60.72,60.75,66796.0,49.4772,49.5179,49.4203,49.4447,66796.0
2018-03-02 10:05:00,60.75,60.76,60.59,60.74,96732.0,49.4447,49.4528,49.3144,49.4365,96732.0
2018-03-02 10:10:00,60.74,60.78,60.62,60.7,53319.0,49.4365,49.4691,49.3389,49.404,53319.0
2018-03-02 10:15:00,60.69,60.76,60.55,60.72,161110.0,49.3958,49.4528,49.2819,49.4203,161110.0
2018-03-02 10:20:00,60.73,60.79,60.65,60.65,80020.0,49.4284,49.4772,49.3633,49.3633,80020.0
2018-03-02 10:25:00,60.65,60.84,60.65,60.78,38500.0,49.3633,49.5179,49.3633,49.4691,38500.0
2018-03-02 10:30:00,60.78,60.96,60.74,60.93,85131.0,49.4691,49.6156,49.4365,49.5912,85131.0
2018-03-02 10:35:00,60.93,60.96,60.87,60.92,30565.0,49.5912,49.6156,49.5423,49.583,30565.0
2018-03-02 10:40:00,60.94,61.15,60.93,61.14,173483.0,49.5993,49.7702,49.5912,49.7621,173483.0
2018-03-02 10:45:00,61.14,61.23,61.11,61.21,142766.0,49.7621,49.8353,49.7377,49.8191,142766.0
2018-03-02 10:50:00,61.21,61.22,61.08,61.11,71565.0,49.8191,49.8272,49.7133,49.7377,71565.0
2018-03-02 10:55:00,61.1,61.19,61.09,61.12,44193.0,49.7295,49.8028,49.7214,49.7458,44193.0
2018-03-02 11:00:00,61.1,61.23,61.09,61.21,27857.0,49.7295,49.8353,49.7214,49.8191,27857.0
2018-03-02 11:05:00,61.21,61.21,61.13,61.14,24532.0,49.8191,49.8191,49.754,49.7621,24532.0
2018-03-02 11:10:00,61.14,61.2,61.1,61.16,25953.0,49.7621,49.8109,49.7295,49.7784,25953.0
2018-03-02 11:15:00,61.16,61.23,61.09,61.12,29811.0,49.7784,49.8353,49.7214,49.7458,29811.0
2018-03-02 11:20:00,61.12,61.41,61.12,61.41,59761.0,49.7458,49.9818,49.7458,49.9818,59761.0
2018-03-02 11:25:00,61.41,61.54,61.4,61.47,34074.0,49.9818,50.0877,49.9737,50.0307,34074.0
2018-03-02 11:30:00,61.49,61.6,61.48,61.53,25938.0,50.047,50.1365,50.0388,50.0795,25938.0
2018-03-02 11:35:00,61.53,61.56,61.44,61.52,41046.0,50.0795,50.1039,50.0063,50.0714,41046.0
2018-03-02 11:40:00,61.53,61.65,61.52,61.59,43672.0,50.0795,50.1772,50.0714,50.1284,43672.0
2018-03-02 11:45:00,61.59,61.79,61.58,61.79,40414.0,50.1284,50.2911,50.1202,50.2911,40414.0
2018-03-02 11:50:00,61.79,61.9,61.74,61.8,41478.0,50.2911,50.3807,50.2504,50.2993,41478.0
2018-03-02 11:55:00,61.8,61.93,61.77,61.92,38404.0,50.2993,50.4051,50.2749,50.3969,38404.0
2018-03-02 12:00:00,61.92,61.95,61.86,61.88,28600.0,50.3969,50.4214,50.3481,50.3644,28600.0
2018-03-02 12:05:00,61.88,61.88,61.81,61.85,21348.0,50.3644,50.3644,50.3074,50.34,21348.0
2018-03-02 12:10:00,61.85,61.88,61.73,61.83,52230.0,50.34,50.3644,50.2423,50.3237,52230.0
2018-03-02 12:15:00,61.84,61.87,61.78,61.83,48687.0,50.3318,50.3562,50.283,50.3237,48687.0
2018-03-02 12:20:00,61.83,61.96,61.81,61.96,91118.0,50.3237,50.4295,50.3074,50.4295,91118.0
2018-03-02 12:25:00,61.97,62.03,61.94,62.02,86755.0,50.4376,50.4865,50.4132,50.4783,86755.0
2018-03-02 12:30:00,62.02,62.07,61.99,62.02,101648.0,50.4783,50.519,50.4539,50.4783,101648.0
2018-03-02 12:35:00,62.01,62.11,62.01,62.04,53730.0,50.4702,50.5516,50.4702,50.4946,53730.0
2018-03-02 12:40:00,62.03,62.17,62.02,62.1,58742.0,50.4865,50.6004,50.4783,50.5434,58742.0
2018-03-02 12:45:00,62.1,62.25,62.1,62.21,102987.0,50.5434,50.6655,50.5434,50.633,102987.0
2018-03-02 12:50:00,62.22,62.38,62.21,62.38,101769.0,50.6411,50.7713,50.633,50.7713,101769.0
2018-03-02 12:55:00,62.37,62.39,62.3,62.34,68016.0,50.7632,50.7795,50.7062,50.7388,68016.0
2018-03-02 13:00:00,62.33,62.35,62.23,62.3,39212.0,50.7306,50.7469,50.6492,50.7062,39212.0
2018-03-02 13:05:00,62.29,62.31,62.23,62.25,30831.0,50.6981,50.7144,50.6492,50.6655,30831.0
2018-03-02 13:10:00,62.24,62.24,62.03,62.06,115202.0,50.6574,50.6574,50.4865,50.5109,115202.0
2018-03-02 13:15:00,62.05,62.17,62.04,62.13,40281.0,50.5027,50.6004,50.4946,50.5679,40281.0
2018-03-02 13:20:00,62.13,62.15,61.96,62.01,97439.0,50.5679,50.5841,50.4295,50.4702,97439.0
2018-03-02 13:25:00,61.98,62.08,61.97,62.01,21737.0,50.4458,50.5272,50.4376,50.4702,21737.0
2018-03-02 13:30:00,62.0,62.07,61.9,61.93,69406.0,50.4621,50.519,50.3807,50.4051,69406.0
2018-03-02 13:35:00,61.93,61.97,61.85,61.96,39681.0,50.4051,50.4376,50.34,50.4295,39681.0
2018-03-02 13:40:00,61.96,62.05,61.96,62.05,14837.0,50.4295,50.5027,50.4295,50.5027,14837.0
2018-03-02 13:45:00,62.06,62.2,62.06,62.2,40178.0,50.5109,50.6248,50.5109,50.6248,40178.0
2018-03-02 13:50:00,62.19,62.25,62.18,62.19,87811.0,50.6167,50.6655,50.6086,50.6167,87811.0
2018-03-02 13:55:00,62.18,62.18,62.09,62.13,53591.0,50.6086,50.6086,50.5353,50.5679,53591.0
2018-03-02 14:00:00,62.14,62.27,62.1,62.26,38404.0,50.576,50.6818,50.5434,50.6737,38404.0
2018-03-02 14:05:00,62.27,62.33,62.23,62.3,47160.0,50.6818,50.7306,50.6492,50.7062,47160.0
2018-03-02 14:10:00,62.31,62.42,62.3,62.4,78651.0,50.7144,50.8039,50.7062,50.7876,78651.0
2018-03-02 14:15:00,62.4,62.45,62.35,62.4,161555.0,50.7876,50.8283,50.7469,50.7876,161555.0
2018-03-02 14:20:00,62.41,62.43,62.38,62.4,288064.0,50.7958,50.812,50.7713,50.7876,288064.0
2018-03-02 14:25:00,62.4,62.45,62.33,62.38,70710.0,50.7876,50.8283,50.7306,50.7713,70710.0
2018-03-02 14:30:00,62.37,62.39,62.19,62.2,55857.0,50.7632,50.7795,50.6167,50.6248,55857.0
2018-03-02 14:35:00,62.22,62.27,62.18,62.27,44509.0,50.6411,50.6818,50.6086,50.6818,44509.0
2018-03-02 14:40:00,62.28,62.31,62.23,62.25,46480.0,50.6899,50.7144,50.6492,50.6655,46480.0
2018-03-02 14:45:00,62.26,62.28,62.19,62.26,42504.0,50.6737,50.6899,50.6167,50.6737,42504.0
2018-03-02 14:50:00,62.26,62.34,62.24,62.27,86089.0,50.6737,50.7388,50.6574,50.6818,86089.0
2018-03-02 14:55:00,62.27,62.27,62.16,62.16,55440.0,50.6818,50.6818,50.5923,50.5923,55440.0
2018-03-02 15:00:00,62.16,62.16,62.04,62.08,81023.0,50.5923,50.5923,50.4946,50.5272,81023.0
2018-03-02 15:05:00,62.08,62.1,61.95,62.07,59264.0,50.5272,50.5434,50.4214,50.519,59264.0
2018-03-02 15:10:00,62.07,62.11,62.01,62.11,42270.0,50.519,50.5516,50.4702,50.5516,42270.0
2018-03-02 15:15:00,62.11,62.27,62.09,62.24,86219.0,50.5516,50.6818,50.5353,50.6574,86219.0
2018-03-02 15:20:00,62.24,62.28,62.19,62.24,85083.0,50.6574,50.6899,50.6167,50.6574,85083.0
2018-03-02 15:25:00,62.25,62.31,62.22,62.29,135884.0,50.6655,50.7144,50.6411,50.6981,135884.0
2018-03-02 15:30:00,62.3,62.48,62.28,62.41,131408.0,50.7062,50.8527,50.6899,50.7958,131408.0
2018-03-02 15:35:00,62.42,62.6,62.39,62.59,138025.0,50.8039,50.9504,50.7795,50.9423,138025.0
2018-03-02 15:40:00,62.59,62.67,62.51,62.66,113024.0,50.9423,51.0074,50.8771,50.9992,113024.0
2018-03-02 15:45:00,62.67,62.67,62.47,62.55,138573.0,51.0074,51.0074,50.8446,50.9097,138573.0
2018-03-02 15:50:00,62.56,62.65,62.56,62.63,231014.0,50.9178,50.9911,50.9178,50.9748,231014.0
2018-03-02 15:55:00,62.62,62.71,62.57,62.57,404199.0,50.9667,51.0399,50.926,50.926,404199.0
2018-03-05 09:30:00,62.08,62.32,62.05,62.26,208945.0,50.5272,50.7225,50.5027,50.6737,208945.0
2018-03-05 09:35:00,62.27,62.34,62.08,62.19,104397.0,50.6818,50.7388,50.5272,50.6167,104397.0
2018-03-05 09:40:00,62.19,62.22,62.1,62.11,79472.0,50.6167,50.6411,50.5434,50.5516,79472.0
2018-03-05 09:45:00,62.11,62.14,61.69,61.71,136718.0,50.5516,50.576,50.2097,50.226,136718.0
2018-03-05 09:50:00,61.71,61.76,61.62,61.75,75968.0,50.226,50.2667,50.1528,50.2586,75968.0
2018-03-05 09:55:00,61.76,61.83,61.56,61.57,173028.0,50.2667,50.3237,50.1039,50.1121,173028.0
2018-03-05 10:00:00,61.57,61.7,61.51,61.69,77665.0,50.1121,50.2179,50.0632,50.2097,77665.0
2018-03-05 10:05:00,61.68,61.74,61.64,61.69,62750.0,50.2016,50.2504,50.169,50.2097,62750.0
2018-03-05 10:10:00,61.68,61.76,61.68,61.72,67590.0,50.2016,50.2667,50.2016,50.2342,67590.0
2018-03-05 10:15:00,61.73,61.83,61.72,61.82,68400.0,50.2423,50.3237,50.2342,50.3155,68400.0
2018-03-05 10:20:00,61.83,61.91,61.79,61.89,53063.0,50.3237,50.3888,50.2911,50.3725,53063.0
2018-03-05 10:25:00,61.88,61.94,61.83,61.91,71887.0,50.3644,50.4132,50.3237,50.3888,71887.0
2018-03-05 10:30:00,61.92,61.98,61.88,61.91,76357.0,50.3969,50.4458,50.3644,50.3888,76357.0
2018-03-05 10:35:00,61.92,62.05,61.9,62.05,66887.0,50.3969,50.5027,50.3807,50.5027,66887.0
2018-03-05 10:40:00,62.05,62.12,62.01,62.1,60320.0,50.5027,50.5597,50.4702,50.5434,60320.0
2018-03-05 10:45:00,62.1,62.11,61.97,61.98,86745.0,50.5434,50.5516,50.4376,50.4458,86745.0
2018-03-05 10:50:00,61.99,62.04,61.93,62.02,63698.0,50.4539,50.4946,50.4051,50.4783,63698.0
2018-03-05 10:55:00,62.03,62.32,62.03,62.31,126145.0,50.4865,50.7225,50.4865,50.7144,126145.0
2018-03-05 11:00:00,62.31,62.42,62.3,62.39,93390.0,50.7144,50.8039,50.7062,50.7795,93390.0
2018-03-05 11:05:00,62.38,62.53,62.32,62.47,69285.0,50.7713,50.8934,50.7225,50.8446,69285.0
2018-03-05 11:10:00,62.46,62.6,62.43,62.54,42751.0,50.8364,50.9504,50.812,50.9016,42751.0
2018-03-05 11:15:00,62.53,62.57,62.5,62.55,34402.0,50.8934,50.926,50.869,50.9097,34402.0
2018-03-05 11:20:00,62.55,62.67,62.53,62.64,104797.0,50.9097,51.0074,50.8934,50.9829,104797.0
2018-03-05 11:25:00,62.63,62.7,62.59,62.6,81690.0,50.9748,51.0318,50.9423,50.9504,81690.0
2018-03-05 11:30:00,62.59,62.63,62.55,62.6,35218.0,50.9423,50.9748,50.9097,50.9504,35218.0
2018-03-05 11:35:00,62.59,62.67,62.54,62.65,47429.0,50.9423,51.0074,50.9016,50.9911,47429.0
2018-03-05 11:40:00,62.66,62.82,62.66,62.81,72310.0,50.9992,51.1295,50.9992,51.1213,72310.0
2018-03-05 11:45:00,62.83,62.88,62.81,62.82,139835.0,51.1376,51.1783,51.1213,51.1295,139835.0
2018-03-05 11:50:00,62.81,62.81,62.69,62.72,71564.0,51.1213,51.1213,51.0236,51.0481,71564.0
2018-03-05 11:55:00,62.72,62.8,62.67,62.77,25672.0,51.0481,51.1132,51.0074,51.0888,25672.0
2018-03-05 12:00:00,62.77,62.91,62.75,62.9,38248.0,51.0888,51.2027,51.0725,51.1946,38248.0
2018-03-05 12:05:00,62.88,62.91,62.77,62.83,32637.0,51.1783,51.2027,51.0888,51.1376,32637.0
2018-03-05 12:10:00,62.84,62.89,62.75,62.78,31846.0,51.1457,51.1864,51.0725,51.0969,31846.0
2018-03-05 12:15:00,62.77,62.79,62.73,62.74,34140.0,51.0888,51.105,51.0562,51.0643,34140.0
2018-03-05 12:20:00,62.73,62.74,62.64,62.67,48623.0,51.0562,51.0643,50.9829,51.0074,48623.0
2018-03-05 12:25:00,62.66,62.81,62.65,62.79,63994.0,50.9992,51.1213,50.9911,51.105,63994.0
2018-03-05 12:30:00,62.8,62.84,62.73,62.79,47782.0,51.1132,51.1457,51.0562,51.105,47782.0
2018-03-05 12:35:00,62.79,62.87,62.78,62.87,33542.0,51.105,51.1701,51.0969,51.1701,33542.0
2018-03-05 12:40:00,62.88,62.9,62.81,62.85,14149.0,51.1783,51.1946,51.1213,51.1539,14149.0
2018-03-05 12:45:00,62.86,62.94,62.86,62.92,18201.0,51.162,51.2271,51.162,51.2108,18201.0
2018-03-05 12:50:00,62.92,62.95,62.88,62.92,21798.0,51.2108,51.2353,51.1783,51.2108,21798.0
2018-03-05 12:55:00,62.92,62.99,62.9,62.98,80278.0,51.2108,51.2678,51.1946,51.2597,80278.0
2018-03-05 13:00:00,62.99,63.14,62.98,63.1,69871.0,51.2678,51.3899,51.2597,51.3573,69871.0
2018-03-05 13:05:00,63.1,63.14,63.03,63.08,37241.0,51.3573,51.3899,51.3004,51.3411,37241.0
2018-03-05 13:10:00,63.08,63.17,63.07,63.11,51404.0,51.3411,51.4143,51.3329,51.3655,51404.0
2018-03-05 13:15:00,63.12,63.18,63.09,63.13,112510.0,51.3736,51.4225,51.3492,51.3818,112510.0
2018-03-05 13:20:00,63.14,63.27,63.14,63.25,56453.0,51.3899,51.4957,51.3899,51.4794,56453.0
2018-03-05 13:25:00,63.26,63.26,63.14,63.15,31578.0,51.4876,51.4876,51.3899,51.398,31578.0
2018-03-05 13:30:00,63.15,63.22,63.05,63.07,75620.0,51.398,51.455,51.3167,51.3329,75620.0
2018-03-05 13:35:00,63.07,63.2,63.07,63.2,35301.0,51.3329,51.4387,51.3329,51.4387,35301.0
2018-03-05 13:40:00,63.19,63.28,63.18,63.2,35621.0,51.4306,51.5038,51.4225,51.4387,35621.0
2018-03-05 13:45:00,63.19,63.24,63.11,63.16,17267.0,51.4306,51.4713,51.3655,51.4062,17267.0
2018-03-05 13:50:00,63.16,63.22,63.13,63.19,31172.0,51.4062,51.455,51.3818,51.4306,31172.0
2018-03-05 13:55:00,63.19,63.29,63.19,63.29,30371.0,51.4306,51.512,51.4306,51.512,30371.0
2018-03-05 14:00:00,63.3,63.35,63.28,63.28,47476.0,51.5201,51.5608,51.5038,51.5038,47476.0
2018-03-05 14:05:00,63.27,63.27,63.18,63.24,68564.0,51.4957,51.4957,51.4225,51.4713,68564.0
2018-03-05 14:10:00,63.25,63.25,63.08,63.12,29990.0,51.4794,51.4794,51.3411,51.3736,29990.0
2018-03-05 14:15:00,63.12,63.19,63.02,63.03,52439.0,51.3736,51.4306,51.2922,51.3004,52439.0
2018-03-05 14:20:00,63.03,63.17,63.02,63.17,62264.0,51.3004,51.4143,51.2922,51.4143,62264.0
2018-03-05 14:25:00,63.18,63.25,63.17,63.19,26665.0,51.4225,51.4794,51.4143,51.4306,26665.0
2018-03-05 14:30:00,63.19,63.28,63.18,63.25,27064.0,51.4306,51.5038,51.4225,51.4794,27064.0
2018-03-05 14:35:00,63.25,63.27,63.12,63.25,69541.0,51.4794,51.4957,51.3736,51.4794,69541.0
2018-03-05 14:40:00,63.25,63.31,63.24,63.29,27367.0,51.4794,51.5283,51.4713,51.512,27367.0
2018-03-05 14:45:00,63.3,63.31,63.24,63.3,29707.0,51.5201,51.5283,51.4713,51.5201,29707.0
2018-03-05 14:50:00,63.31,63.33,63.25,63.29,27953.0,51.5283,51.5445,51.4794,51.512,27953.0
2018-03-05 14:55:00,63.29,63.4,63.29,63.39,60334.0,51.512,51.6015,51.512,51.5934,60334.0
2018-03-05 15:00:00,63.39,63.5,63.38,63.49,70352.0,51.5934,51.6829,51.5852,51.6748,70352.0
2018-03-05 15:05:00,63.49,63.57,63.41,63.43,94294.0,51.6748,51.7399,51.6097,51.6259,94294.0
2018-03-05 15:10:00,63.43,63.48,63.39,63.42,128587.0,51.6259,51.6666,51.5934,51.6178,128587.0
2018-03-05 15:15:00,63.42,63.43,63.33,63.43,109102.0,51.6178,51.6259,51.5445,51.6259,109102.0
2018-03-05 15:20:00,63.44,63.49,63.37,63.45,57639.0,51.6341,51.6748,51.5771,51.6422,57639.0
2018-03-05 15:25:00,63.45,63.45,63.34,63.39,81502.0,51.6422,51.6422,51.5527,51.5934,81502.0
2018-03-05 15:30:00,63.39,63.5,63.38,63.49,71418.0,51.5934,51.6829,51.5852,51.6748,71418.0
2018-03-05 15:35:00,63.49,63.56,63.48,63.51,129972.0,51.6748,51.7317,51.6666,51.691,129972.0
2018-03-05 15:40:00,63.52,63.63,63.49,63.6,131810.0,51.6992,51.7887,51.6748,51.7643,131810.0
2018-03-05 15:45:00,63.6,63.62,63.49,63.49,105645.0,51.7643,51.7806,51.6748,51.6748,105645.0
2018-03-05 15:50:00,63.49,63.5,63.42,63.45,168111.0,51.6748,51.6829,51.6178,51.6422,168111.0
2018-03-05 15:55:00,63.46,63.48,63.31,63.32,278011.0,51.6504,51.6666,51.5283,51.5364,278011.0
2018-03-06 09:30:00,63.63,63.74,63.44,63.44,152990.0,51.7887,51.8782,51.6341,51.6341,152990.0
2018-03-06 09:35:00,63.45,63.52,63.27,63.47,66465.0,51.6422,51.6992,51.4957,51.6585,66465.0
2018-03-06 09:40:00,63.47,63.64,63.41,63.44,55652.0,51.6585,51.7969,51.6097,51.6341,55652.0
2018-03-06 09:45:00,63.42,63.43,63.24,63.26,65182.0,51.6178,51.6259,51.4713,51.4876,65182.0
2018-03-06 09:50:00,63.26,63.34,63.21,63.32,34348.0,51.4876,51.5527,51.4469,51.5364,34348.0
2018-03-06 09:55:00,63.31,63.34,63.07,63.08,62942.0,51.5283,51.5527,51.3329,51.3411,62942.0
2018-03-06 10:00:00,63.09,63.2,63.02,63.09,73475.0,51.3492,51.4387,51.2922,51.3492,73475.0
2018-03-06 10:05:00,63.08,63.24,63.07,63.14,51846.0,51.3411,51.4713,51.3329,51.3899,51846.0
2018-03-06 10:10:00,63.14,63.25,63.05,63.22,75628.0,51.3899,51.4794,51.3167,51.455,75628.0
2018-03-06 10:15:00,63.25,63.41,63.25,63.4,18781.0,51.4794,51.6097,51.4794,51.6015,18781.0
2018-03-06 10:20:00,63.42,63.49,63.29,63.44,57586.0,51.6178,51.6748,51.512,51.6341,57586.0
2018-03-06 10:25:00,63.43,63.5,63.32,63.33,70544.0,51.6259,51.6829,51.5364,51.5445,70544.0
2018-03-06 10:30:00,63.33,63.45,63.33,63.43,27275.0,51.5445,51.6422,51.5445,51.6259,27275.0
2018-03-06 10:35:00,63.42,63.54,63.34,63.51,58899.0,51.6178,51.7155,51.5527,51.691,58899.0
2018-03-06 10:40:00,63.49,63.51,63.38,63.43,15490.0,51.6748,51.691,51.5852,51.6259,15490.0
2018-03-06 10:45:00,63.42,63.43,63.09,63.09,55376.0,51.6178,51.6259,51.3492,51.3492,55376.0
2018-03-06 10:50:00,63.08,63.17,62.95,62.97,150399.0,51.3411,51.4143,51.2353,51.2515,150399.0
2018-03-06 10:55:00,62.97,63.06,62.91,63.0,117448.0,51.2515,51.3248,51.2027,51.276,117448.0
2018-03-06 11:00:00,63.0,63.14,62.97,63.11,27463.0,51.276,51.3899,51.2515,51.3655,27463.0
2018-03-06 11:05:00,63.11,63.24,63.11,63.21,37798.0,51.3655,51.4713,51.3655,51.4469,37798.0
2018-03-06 11:10:00,63.21,63.24,63.13,63.22,111744.0,51.4469,51.4713,51.3818,51.455,111744.0
2018-03-06 11:15:00,63.21,63.27,63.18,63.22,92470.0,51.4469,51.4957,51.4225,51.455,92470.0
2018-03-06 11:20:00,63.21,63.27,63.14,63.16,87788.0,51.4469,51.4957,51.3899,51.4062,87788.0
2018-03-06 11:25:00,63.16,63.28,63.11,63.23,87046.0,51.4062,51.5038,51.3655,51.4632,87046.0
2018-03-06 11:30:00,63.23,63.35,63.21,63.33,20275.0,51.4632,51.5608,51.4469,51.5445,20275.0
2018-03-06 11:35:00,63.33,63.44,63.33,63.39,29523.0,51.5445,51.6341,51.5445,51.5934,29523.0
2018-03-06 11:40:00,63.4,63.51,63.35,63.47,18364.0,51.6015,51.691,51.5608,51.6585,18364.0
2018-03-06 11:45:00,63.48,63.55,63.47,63.54,39728.0,51.6666,51.7236,51.6585,51.7155,39728.0
2018-03-06 11:50:00,63.54,63.54,63.47,63.53,19866.0,51.7155,51.7155,51.6585,51.7073,19866.0
2018-03-06 11:55:00,63.53,63.62,63.5,63.62,56861.0,51.7073,51.7806,51.6829,51.7806,56861.0
2018-03-06 12:00:00,63.63,63.69,63.59,63.66,31588.0,51.7887,51.8375,51.7562,51.8131,31588.0
2018-03-06 12:05:00,63.67,63.68,63.6,63.66,25781.0,51.8213,51.8294,51.7643,51.8131,25781.0
2018-03-06 12:10:00,63.66,63.8,63.64,63.8,22623.0,51.8131,51.9271,51.7969,51.9271,22623.0
2018-03-06 12:15:00,63.8,63.83,63.74,63.82,91600.0,51.9271,51.9515,51.8782,51.9434,91600.0
2018-03-06 12:20:00,63.82,63.82,63.65,63.69,54025.0,51.9434,51.9434,51.805,51.8375,54025.0
2018-03-06 12:25:00,63.69,63.76,63.68,63.7,86463.0,51.8375,51.8945,51.8294,51.8457,86463.0
2018-03-06 12:30:00,63.69,63.73,63.65,63.73,21001.0,51.8375,51.8701,51.805,51.8701,21001.0
2018-03-06 12:35:00,63.73,63.81,63.72,63.78,11590.0,51.8701,51.9352,51.862,51.9108,11590.0
2018-03-06 12:40:00,63.77,63.92,63.75,63.91,21835.0,51.9027,52.0247,51.8864,52.0166,21835.0
2018-03-06 12:45:00,63.91,63.95,63.88,63.94,45518.0,52.0166,52.0492,51.9922,52.041,45518.0
2018-03-06 12:50:00,63.95,64.07,63.94,64.0,89259.0,52.0492,52.1468,52.041,52.0899,89259.0
2018-03-06 12:55:00,64.0,64.15,64.0,64.14,103328.0,52.0899,52.2119,52.0899,52.2038,103328.0
2018-03-06 13:00:00,64.15,64.2,64.11,64.12,70619.0,52.2119,52.2526,52.1794,52.1875,70619.0
2018-03-06 13:05:00,64.12,64.21,64.1,64.16,80961.0,52.1875,52.2608,52.1712,52.2201,80961.0
2018-03-06 13:10:00,64.16,64.23,64.11,64.11,59594.0,52.2201,52.2771,52.1794,52.1794,59594.0
2018-03-06 13:15:00,64.11,64.15,64.09,64.11,116885.0,52.1794,52.2119,52.1631,52.1794,116885.0
2018-03-06 13:20:00,64.09,64.12,64.04,64.11,29630.0,52.1631,52.1875,52.1224,52.1794,29630.0
2018-03-06 13:25:00,64.1,64.14,64.06,64.07,51498.0,52.1712,52.2038,52.1387,52.1468,51498.0
2018-03-06 13:30:00,64.07,64.13,64.05,64.09,33799.0,52.1468,52.1957,52.1306,52.1631,33799.0
2018-03-06 13:35:00,64.09,64.1,64.02,64.03,16923.0,52.1631,52.1712,52.1061,52.1143,16923.0
2018-03-06 13:40:00,64.03,64.05,63.95,63.97,41875.0,52.1143,52.1306,52.0492,52.0654,41875.0
2018-03-06 13:45:00,63.98,63.99,63.83,63.85,41424.0,52.0736,52.0817,51.9515,51.9678,41424.0
2018-03-06 13:50:00,63.85,63.95,63.84,63.95,16788.0,51.9678,52.0492,51.9596,52.0492,16788.0
2018-03-06 13:55:00,63.94,63.96,63.89,63.95,69515.0,52.041,52.0573,52.0003,52.0492,69515.0
2018-03-06 14:00:00,63.95,64.0,63.93,63.97,33317.0,52.0492,52.0899,52.0329,52.0654,33317.0
2018-03-06 14:05:00,63.97,64.01,63.92,64.0,68687.0,52.0654,52.098,52.0247,52.0899,68687.0
2018-03-06 14:10:00,64.01,64.04,63.99,64.02,87539.0,52.098,52.1224,52.0817,52.1061,87539.0
2018-03-06 14:15:00,64.02,64.07,63.97,64.05,47535.0,52.1061,52.1468,52.0654,52.1306,47535.0
2018-03-06 14:20:00,64.06,64.11,64.06,64.09,13911.0,52.1387,52.1794,52.1387,52.1631,13911.0
2018-03-06 14:25:00,64.09,64.1,64.06,64.08,36991.0,52.1631,52.1712,52.1387,52.155,36991.0
2018-03-06 14:30:00,64.09,64.13,64.08,64.11,96468.0,52.1631,52.1957,52.155,52.1794,96468.0
2018-03-06 14:35:00,64.11,64.14,64.08,64.12,39668.0,52.1794,52.2038,52.155,52.1875,39668.0
2018-03-06 14:40:00,64.12,64.19,64.12,64.18,73250.0,52.1875,52.2445,52.1875,52.2364,73250.0
2018-03-06 14:45:00,64.18,64.26,64.16,64.26,101041.0,52.2364,52.3015,52.2201,52.3015,101041.0
2018-03-06 14:50:00,64.26,64.27,64.23,64.25,38034.0,52.3015,52.3096,52.2771,52.2933,38034.0
2018-03-06 14:55:00,64.24,64.25,64.19,64.2,68698.0,52.2852,52.2933,52.2445,52.2526,68698.0
2018-03-06 15:00:00,64.19,64.26,64.18,64.2,60517.0,52.2445,52.3015,52.2364,52.2526,60517.0
2018-03-06 15:05:00,64.2,64.31,64.2,64.29,98620.0,52.2526,52.3422,52.2526,52.3259,98620.0
2018-03-06 15:10:00,64.29,64.3,64.21,64.21,73863.0,52.3259,52.334,52.2608,52.2608,73863.0
2018-03-06 15:15:00,64.22,64.25,64.11,64.16,57430.0,52.2689,52.2933,52.1794,52.2201,57430.0
2018-03-06 15:20:00,64.15,64.17,64.09,64.1,95242.0,52.2119,52.2282,52.1631,52.1712,95242.0
2018-03-06 15:25:00,64.11,64.21,64.07,64.18,64792.0,52.1794,52.2608,52.1468,52.2364,64792.0
2018-03-06 15:30:00,64.17,64.26,64.15,64.2,167358.0,52.2282,52.3015,52.2119,52.2526,167358.0
2018-03-06 15:35:00,64.19,64.23,64.14,64.15,40948.0,52.2445,52.2771,52.2038,52.2119,40948.0
2018-03-06 15:40:00,64.15,64.21,64.15,64.2,86269.0,52.2119,52.2608,52.2119,52.2526,86269.0
2018-03-06 15:45:00,64.19,64.23,64.08,64.12,158251.0,52.2445,52.2771,52.155,52.1875,158251.0
2018-03-06 15:50:00,64.11,64.18,64.09,64.12,186429.0,52.1794,52.2364,52.1631,52.1875,186429.0
2018-03-06 15:55:00,64.12,64.19,64.09,64.17,375674.0,52.1875,52.2445,52.1631,52.2282,375674.0
2018-03-07 09:30:00,63.51,64.04,63.31,64.01,128808.0,51.691,52.1224,51.5283,52.098,128808.0
2018-03-07 09:35:00,64.02,64.16,64.0,64.11,119931.0,52.1061,52.2201,52.0899,52.1794,119931.0
2018-03-07 09:40:00,64.11,64.22,64.04,64.07,73826.0,52.1794,52.2689,52.1224,52.1468,73826.0
2018-03-07 09:45:00,64.08,64.14,63.91,63.96,55114.0,52.155,52.2038,52.0166,52.0573,55114.0
2018-03-07 09:50:00,63.96,64.15,63.93,64.12,219875.0,52.0573,52.2119,52.0329,52.1875,219875.0
2018-03-07 09:55:00,64.12,64.26,64.1,64.24,226589.0,52.1875,52.3015,52.1712,52.2852,226589.0
2018-03-07 10:00:00,64.24,64.43,64.23,64.39,342506.0,52.2852,52.4398,52.2771,52.4073,342506.0
2018-03-07 10:05:00,64.4,64.46,64.38,64.45,219220.0,52.4154,52.4643,52.3991,52.4561,219220.0
2018-03-07 10:10:00,64.45,64.61,64.45,64.51,352242.0,52.4561,52.5863,52.4561,52.505,352242.0
2018-03-07 10:15:00,64.5,64.61,64.5,64.57,128753.0,52.4968,52.5863,52.4968,52.5538,128753.0
2018-03-07 10:20:00,64.56,64.64,64.51,64.55,100054.0,52.5456,52.6108,52.505,52.5375,100054.0
2018-03-07 10:25:00,64.54,64.65,64.53,64.64,163722.0,52.5294,52.6189,52.5212,52.6108,163722.0
2018-03-07 10:30:00,64.64,64.64,64.53,64.61,67679.0,52.6108,52.6108,52.5212,52.5863,67679.0
2018-03-07 10:35:00,64.62,64.66,64.5,64.52,58261.0,52.5945,52.627,52.4968,52.5131,58261.0
2018-03-07 10:40:00,64.52,64.56,64.48,64.54,41244.0,52.5131,52.5456,52.4805,52.5294,41244.0
2018-03-07 10:45:00,64.55,64.58,64.52,64.57,36289.0,52.5375,52.5619,52.5131,52.5538,36289.0
2018-03-07 10:50:00,64.58,64.63,64.5,64.52,36833.0,52.5619,52.6026,52.4968,52.5131,36833.0
2018-03-07 10:55:00,64.53,64.6,64.5,64.58,60399.0,52.5212,52.5782,52.4968,52.5619,60399.0
2018-03-07 11:00:00,64.57,64.58,64.39,64.41,46193.0,52.5538,52.5619,52.4073,52.4236,46193.0
2018-03-07 11:05:00,64.41,64.42,64.32,64.33,29046.0,52.4236,52.4317,52.3503,52.3584,29046.0
2018-03-07 11:10:00,64.32,64.4,64.28,64.39,76031.0,52.3503,52.4154,52.3178,52.4073,76031.0
2018-03-07 11:15:00,64.39,64.42,64.32,64.33,76835.0,52.4073,52.4317,52.3503,52.3584,76835.0
2018-03-07 11:20:00,64.33,64.35,64.27,64.34,54351.0,52.3584,52.3747,52.3096,52.3666,54351.0
2018-03-07 11:25:00,64.34,64.4,64.32,64.36,85026.0,52.3666,52.4154,52.3503,52.3829,85026.0
2018-03-07 11:30:00,64.36,64.51,64.36,64.51,56275.0,52.3829,52.505,52.3829,52.505,56275.0
2018-03-07 11:35:00,64.51,64.61,64.49,64.54,77635.0,52.505,52.5863,52.4887,52.5294,77635.0
2018-03-07 11:40:00,64.53,64.54,64.44,64.44,15181.0,52.5212,52.5294,52.448,52.448,15181.0
2018-03-07 11:45:00,64.43,64.44,64.32,64.33,35512.0,52.4398,52.448,52.3503,52.3584,35512.0
2018-03-07 11:50:00,64.32,64.33,64.24,64.25,16396.0,52.3503,52.3584,52.2852,52.2933,16396.0
2018-03-07 11:55:00,64.24,64.27,64.09,64.09,38389.0,52.2852,52.3096,52.1631,52.1631,38389.0
2018-03-07 12:00:00,64.1,64.12,63.97,64.01,124708.0,52.1712,52.1875,52.0654,52.098,124708.0
2018-03-07 12:05:00,64.01,64.16,64.0,64.1,187439.0,52.098,52.2201,52.0899,52.1712,187439.0
2018-03-07 12:10:00,64.1,64.1,64.0,64.1,23999.0,52.1712,52.1712,52.0899,52.1712,23999.0
2018-03-07 12:15:00,64.09,64.2,64.05,64.17,32821.0,52.1631,52.2526,52.1306,52.2282,32821.0
2018-03-07 12:20:00,64.18,64.18,64.04,64.05,38532.0,52.2364,52.2364,52.1224,52.1306,38532.0
2018-03-07 12:25:00,64.05,64.17,64.05,64.12,16438.0,52.1306,52.2282,52.1306,52.1875,16438.0
2018-03-07 12:30:00,64.11,64.14,64.07,64.12,21085.0,52.1794,52.2038,52.1468,52.1875,21085.0
2018-03-07 12:35:00,64.13,64.15,63.98,64.02,42426.0,52.1957,52.2119,52.0736,52.1061,42426.0
2018-03-07 12:40:00,64.01,64.04,63.95,64.02,117844.0,52.098,52.1224,52.0492,52.1061,117844.0
2018-03-07 12:45:00,64.03,64.08,64.0,64.04,56554.0,52.1143,52.155,52.0899,52.1224,56554.0
2018-03-07 12:50:00,64.03,64.11,64.03,64.1,57336.0,52.1143,52.1794,52.1143,52.1712,57336.0
2018-03-07 12:55:00,64.1,64.21,64.1,64.13,67095.0,52.1712,52.2608,52.1712,52.1957,67095.0
2018-03-07 13:00:00,64.14,64.14,64.0,64.0,18627.0,52.2038,52.2038,52.0899,52.0899,18627.0
2018-03-07 13:05:00,63.98,63.98,63.87,63.87,15550.0,52.0736,52.0736,51.9841,51.9841,15550.0
2018-03-07 13:10:00,63.87,63.94,63.87,63.93,12757.0,51.9841,52.041,51.9841,52.0329,12757.0
2018-03-07 13:15:00,63.93,64.01,63.86,63.99,19000.0,52.0329,52.098,51.9759,52.0817,19000.0
2018-03-07 13:20:00,63.99,64.01,63.93,63.97,8024.0,52.0817,52.098,52.0329,52.0654,8024.0
2018-03-07 13:25:00,63.96,64.11,63.93,64.1,37793.0,52.0573,52.1794,52.0329,52.1712,37793.0
2018-03-07 13:30:00,64.1,64.15,64.02,64.05,19547.0,52.1712,52.2119,52.1061,52.1306,19547.0
2018-03-07 13:35:00,64.04,64.15,64.04,64.08,13007.0,52.1224,52.2119,52.1224,52.155,13007.0
2018-03-07 13:40:00,64.08,64.12,64.03,64.06,27694.0,52.155,52.1875,52.1143,52.1387,27694.0
2018-03-07 13:45:00,64.06,64.18,64.03,64.18,29969.0,52.1387,52.2364,52.1143,52.2364,29969.0
2018-03-07 13:50:00,64.19,64.23,64.14,64.22,28374.0,52.2445,52.2771,52.2038,52.2689,28374.0
2018-03-07 13:55:00,64.22,64.22,64.16,64.2,42890.0,52.2689,52.2689,52.2201,52.2526,42890.0
2018-03-07 14:00:00,64.19,64.28,64.14,64.21,22862.0,52.2445,52.3178,52.2038,52.2608,22862.0
2018-03-07 14:05:00,64.22,64.23,64.17,64.19,12031.0,52.2689,52.2771,52.2282,52.2445,12031.0
2018-03-07 14:10:00,64.21,64.31,64.21,64.31,32468.0,52.2608,52.3422,52.2608,52.3422,32468.0
2018-03-07 14:15:00,64.3,64.31,64.21,64.25,11027.0,52.334,52.3422,52.2608,52.2933,11027.0
2018-03-07 14:20:00,64.25,64.29,64.2,64.24,34894.0,52.2933,52.3259,52.2526,52.2852,34894.0
2018-03-07 14:25:00,64.24,64.32,64.23,64.23,46582.0,52.2852,52.3503,52.2771,52.2771,46582.0
2018-03-07 14:30:00,64.23,64.34,64.23,64.31,38942.0,52.2771,52.3666,52.2771,52.3422,38942.0
2018-03-07 14:35:00,64.31,64.39,64.31,64.35,28382.0,52.3422,52.4073,52.3422,52.3747,28382.0
2018-03-07 14:40:00,64.36,64.4,64.34,64.35,22916.0,52.3829,52.4154,52.3666,52.3747,22916.0
2018-03-07 14:45:00,64.34,64.36,64.28,64.36,34907.0,52.3666,52.3829,52.3178,52.3829,34907.0
2018-03-07 14:50:00,64.37,64.44,64.25,64.26,35443.0,52.391,52.448,52.2933,52.3015,35443.0
2018-03-07 14:55:00,64.25,64.31,64.23,64.29,70168.0,52.2933,52.3422,52.2771,52.3259,70168.0
2018-03-07 15:00:00,64.3,64.41,64.28,64.37,45396.0,52.334,52.4236,52.3178,52.391,45396.0
2018-03-07 15:05:00,64.38,64.48,64.38,64.42,52423.0,52.3991,52.4805,52.3991,52.4317,52423.0
2018-03-07 15:10:00,64.42,64.45,64.36,64.37,86004.0,52.4317,52.4561,52.3829,52.391,86004.0
2018-03-07 15:15:00,64.37,64.4,64.33,64.4,22960.0,52.391,52.4154,52.3584,52.4154,22960.0
2018-03-07 15:20:00,64.39,64.44,64.34,64.43,39451.0,52.4073,52.448,52.3666,52.4398,39451.0
2018-03-07 15:25:00,64.44,64.48,64.41,64.47,39807.0,52.448,52.4805,52.4236,52.4724,39807.0
2018-03-07 15:30:00,64.48,64.57,64.46,64.52,96912.0,52.4805,52.5538,52.4643,52.5131,96912.0
2018-03-07 15:35:00,64.52,64.62,64.52,64.6,44149.0,52.5131,52.5945,52.5131,52.5782,44149.0
2018-03-07 15:40:00,64.6,64.67,64.6,64.65,47452.0,52.5782,52.6352,52.5782,52.6189,47452.0
2018-03-07 15:45:00,64.65,64.68,64.56,64.56,150669.0,52.6189,52.6433,52.5456,52.5456,150669.0
2018-03-07 15:50:00,64.56,64.58,64.42,64.44,158243.0,52.5456,52.5619,52.4317,52.448,158243.0
2018-03-07 15:55:00,64.45,64.52,64.44,64.49,157402.0,52.4561,52.5131,52.448,52.4887,157402.0
2018-03-08 09:30:00,64.74,64.9,64.59,64.87,341356.0,52.6921,52.8224,52.5701,52.798,341356.0
2018-03-08 09:35:00,64.88,64.89,64.56,64.59,84157.0,52.8061,52.8142,52.5456,52.5701,84157.0
2018-03-08 09:40:00,64.59,64.63,64.45,64.52,44540.0,52.5701,52.6026,52.4561,52.5131,44540.0
2018-03-08 09:45:00,64.53,64.56,64.33,64.34,60264.0,52.5212,52.5456,52.3584,52.3666,60264.0
2018-03-08 09:50:00,64.35,64.36,64.2,64.2,87205.0,52.3747,52.3829,52.2526,52.2526,87205.0
2018-03-08 09:55:00,64.2,64.24,64.03,64.13,74797.0,52.2526,52.2852,52.1143,52.1957,74797.0
2018-03-08 10:00:00,64.14,64.24,64.04,64.07,37117.0,52.2038,52.2852,52.1224,52.1468,37117.0
2018-03-08 10:05:00,64.06,64.12,63.98,64.02,68480.0,52.1387,52.1875,52.0736,52.1061,68480.0
2018-03-08 10:10:00,64.0,64.12,64.0,64.03,66681.0,52.0899,52.1875,52.0899,52.1143,66681.0
2018-03-08 10:15:00,64.04,64.05,63.9,63.92,52582.0,52.1224,52.1306,52.0085,52.0247,52582.0
2018-03-08 10:20:00,63.92,63.98,63.85,63.85,20975.0,52.0247,52.0736,51.9678,51.9678,20975.0
2018-03-08 10:25:00,63.86,63.91,63.69,63.69,116909.0,51.9759,52.0166,51.8375,51.8375,116909.0
2018-03-08 10:30:00,63.68,63.8,63.66,63.72,115840.0,51.8294,51.9271,51.8131,51.862,115840.0
2018-03-08 10:35:00,63.7,63.71,63.55,63.56,103057.0,51.8457,51.8538,51.7236,51.7317,103057.0
2018-03-08 10:40:00,63.57,63.75,63.52,63.75,185026.0,51.7399,51.8864,51.6992,51.8864,185026.0
2018-03-08 10:45:00,63.76,63.77,63.64,63.67,21820.0,51.8945,51.9027,51.7969,51.8213,21820.0
2018-03-08 10:50:00,63.66,63.75,63.61,63.72,24971.0,51.8131,51.8864,51.7724,51.862,24971.0
2018-03-08 10:55:00,63.75,63.76,63.63,63.67,28672.0,51.8864,51.8945,51.7887,51.8213,28672.0
2018-03-08 11:00:00,63.66,63.76,63.64,63.73,20429.0,51.8131,51.8945,51.7969,51.8701,20429.0
2018-03-08 11:05:00,63.73,63.74,63.66,63.68,18182.0,51.8701,51.8782,51.8131,51.8294,18182.0
2018-03-08 11:10:00,63.69,63.85,63.69,63.85,27545.0,51.8375,51.9678,51.8375,51.9678,27545.0
2018-03-08 11:15:00,63.85,63.92,63.75,63.76,70333.0,51.9678,52.0247,51.8864,51.8945,70333.0
2018-03-08 11:20:00,63.76,63.86,63.76,63.77,41611.0,51.8945,51.9759,51.8945,51.9027,41611.0
2018-03-08 11:25:00,63.77,63.77,63.7,63.72,23604.0,51.9027,51.9027,51.8457,51.862,23604.0
2018-03-08 11:30:00,63.72,63.72,63.66,63.68,21235.0,51.862,51.862,51.8131,51.8294,21235.0
2018-03-08 11:35:00,63.69,63.69,63.57,63.6,29559.0,51.8375,51.8375,51.7399,51.7643,29559.0
2018-03-08 11:40:00,63.6,63.72,63.56,63.68,27800.0,51.7643,51.862,51.7317,51.8294,27800.0
2018-03-08 11:45:00,63.68,63.79,63.66,63.79,12440.0,51.8294,51.9189,51.8131,51.9189,12440.0
2018-03-08 11:50:00,63.79,63.79,63.72,63.73,26896.0,51.9189,51.9189,51.862,51.8701,26896.0
2018-03-08 11:55:00,63.74,63.79,63.71,63.78,18052.0,51.8782,51.9189,51.8538,51.9108,18052.0
2018-03-08 12:00:00,63.78,63.78,63.66,63.67,9458.0,51.9108,51.9108,51.8131,51.8213,9458.0
2018-03-08 12:05:00,63.64,63.64,63.55,63.55,16574.0,51.7969,51.7969,51.7236,51.7236,16574.0
2018-03-08 12:10:00,63.56,63.56,63.48,63.53,32845.0,51.7317,51.7317,51.6666,51.7073,32845.0
2018-03-08 12:15:00,63.53,63.65,63.53,63.58,26486.0,51.7073,51.805,51.7073,51.748,26486.0
2018-03-08 12:20:00,63.59,63.61,63.47,63.48,30076.0,51.7562,51.7724,51.6585,51.6666,30076.0
2018-03-08 12:25:00,63.49,63.64,63.48,63.59,19978.0,51.6748,51.7969,51.6666,51.7562,19978.0
2018-03-08 12:30:00,63.62,63.66,63.57,63.59,8195.0,51.7806,51.8131,51.7399,51.7562,8195.0
2018-03-08 12:35:00,63.57,63.59,63.53,63.56,72177.0,51.7399,51.7562,51.7073,51.7317,72177.0
2018-03-08 12:40:00,63.55,63.58,63.52,63.57,18304.0,51.7236,51.748,51.6992,51.7399,18304.0
2018-03-08 12:45:00,63.57,63.67,63.57,63.67,19043.0,51.7399,51.8213,51.7399,51.8213,19043.0
2018-03-08 12:50:00,63.66,63.66,63.51,63.51,23024.0,51.8131,51.8131,51.691,51.691,23024.0
2018-03-08 12:55:00,63.51,63.58,63.51,63.57,8820.0,51.691,51.748,51.691,51.7399,8820.0
2018-03-08 13:00:00,63.56,63.63,63.52,63.61,76932.0,51.7317,51.7887,51.6992,51.7724,76932.0
2018-03-08 13:05:00,63.59,63.67,63.58,63.67,29595.0,51.7562,51.8213,51.748,51.8213,29595.0
2018-03-08 13:10:00,63.66,63.68,63.62,63.64,11605.0,51.8131,51.8294,51.7806,51.7969,11605.0
2018-03-08 13:15:00,63.64,63.67,63.56,63.56,15452.0,51.7969,51.8213,51.7317,51.7317,15452.0
2018-03-08 13:20:00,63.55,63.57,63.43,63.44,20689.0,51.7236,51.7399,51.6259,51.6341,20689.0
2018-03-08 13:25:00,63.45,63.46,63.38,63.43,26700.0,51.6422,51.6504,51.5852,51.6259,26700.0
2018-03-08 13:30:00,63.42,63.5,63.41,63.48,26865.0,51.6178,51.6829,51.6097,51.6666,26865.0
2018-03-08 13:35:00,63.47,63.49,63.42,63.43,20939.0,51.6585,51.6748,51.6178,51.6259,20939.0
2018-03-08 13:40:00,63.42,63.46,63.4,63.41,17989.0,51.6178,51.6504,51.6015,51.6097,17989.0
2018-03-08 13:45:00,63.4,63.47,63.38,63.45,26961.0,51.6015,51.6585,51.5852,51.6422,26961.0
2018-03-08 13:50:00,63.45,63.5,63.45,63.49,16412.0,51.6422,51.6829,51.6422,51.6748,16412.0
2018-03-08 13:55:00,63.49,63.6,63.48,63.59,103736.0,51.6748,51.7643,51.6666,51.7562,103736.0
2018-03-08 14:00:00,63.59,63.61,63.53,63.55,39667.0,51.7562,51.7724,51.7073,51.7236,39667.0
2018-03-08 14:05:00,63.55,63.59,63.52,63.53,34380.0,51.7236,51.7562,51.6992,51.7073,34380.0
2018-03-08 14:10:00,63.53,63.56,63.5,63.53,87678.0,51.7073,51.7317,51.6829,51.7073,87678.0
2018-03-08 14:15:00,63.53,63.57,63.51,63.55,45716.0,51.7073,51.7399,51.691,51.7236,45716.0
2018-03-08 14:20:00,63.55,63.62,63.53,63.61,139035.0,51.7236,51.7806,51.7073,51.7724,139035.0
2018-03-08 14:25:00,63.62,63.69,63.62,63.68,90839.0,51.7806,51.8375,51.7806,51.8294,90839.0
2018-03-08 14:30:00,63.68,63.72,63.62,63.72,39003.0,51.8294,51.862,51.7806,51.862,39003.0
2018-03-08 14:35:00,63.73,63.74,63.69,63.74,13094.0,51.8701,51.8782,51.8375,51.8782,13094.0
2018-03-08 14:40:00,63.73,63.76,63.69,63.76,22788.0,51.8701,51.8945,51.8375,51.8945,22788.0
2018-03-08 14:45:00,63.75,63.8,63.73,63.79,28025.0,51.8864,51.9271,51.8701,51.9189,28025.0
2018-03-08 14:50:00,63.79,63.89,63.79,63.85,65443.0,51.9189,52.0003,51.9189,51.9678,65443.0
2018-03-08 14:55:00,63.86,63.94,63.86,63.94,54195.0,51.9759,52.041,51.9759,52.041,54195.0
2018-03-08 15:00:00,63.93,64.03,63.91,64.03,75980.0,52.0329,52.1143,52.0166,52.1143,75980.0
2018-03-08 15:05:00,64.03,64.12,64.0,64.0,44025.0,52.1143,52.1875,52.0899,52.0899,44025.0
2018-03-08 15:10:00,64.01,64.06,63.99,64.04,59406.0,52.098,52.1387,52.0817,52.1224,59406.0
2018-03-08 15:15:00,64.05,64.24,64.04,64.24,89657.0,52.1306,52.2852,52.1224,52.2852,89657.0
2018-03-08 15:20:00,64.24,64.29,64.1,64.1,48893.0,52.2852,52.3259,52.1712,52.1712,48893.0
2018-03-08 15:25:00,64.1,64.14,64.05,64.07,19820.0,52.1712,52.2038,52.1306,52.1468,19820.0
2018-03-08 15:30:00,64.06,64.08,63.93,64.04,41525.0,52.1387,52.155,52.0329,52.1224,41525.0
2018-03-08 15:35:00,64.04,64.05,63.95,63.95,27887.0,52.1224,52.1306,52.0492,52.0492,27887.0
2018-03-08 15:40:00,63.96,63.99,63.9,63.93,36322.0,52.0573,52.0817,52.0085,52.0329,36322.0
2018-03-08 15:45:00,63.92,63.94,63.84,63.87,481770.0,52.0247,52.041,51.9596,51.9841,481770.0
2018-03-08 15:50:00,63.87,63.92,63.84,63.85,244064.0,51.9841,52.0247,51.9596,51.9678,244064.0
2018-03-08 15:55:00,63.85,63.99,63.84,63.97,258516.0,51.9678,52.0817,51.9596,52.0654,258516.0
2018-03-09 09:30:00,64.47,64.69,64.24,64.39,291351.0,52.4724,52.6515,52.2852,52.4073,291351.0
2018-03-09 09:35:00,64.39,64.47,64.29,64.41,151076.0,52.4073,52.4724,52.3259,52.4236,151076.0
2018-03-09 09:40:00,64.43,64.5,64.36,64.36,81664.0,52.4398,52.4968,52.3829,52.3829,81664.0
2018-03-09 09:45:00,64.36,64.4,64.32,64.34,38382.0,52.3829,52.4154,52.3503,52.3666,38382.0
2018-03-09 09:50:00,64.35,64.44,64.3,64.37,63673.0,52.3747,52.448,52.334,52.391,63673.0
2018-03-09 09:55:00,64.36,64.4,64.21,64.25,118645.0,52.3829,52.4154,52.2608,52.2933,118645.0
2018-03-09 10:00:00,64.26,64.35,64.13,64.18,110234.0,52.3015,52.3747,52.1957,52.2364,110234.0
2018-03-09 10:05:00,64.18,64.34,64.18,64.29,59178.0,52.2364,52.3666,52.2364,52.3259,59178.0
2018-03-09 10:10:00,64.29,64.33,64.12,64.31,41002.0,52.3259,52.3584,52.1875,52.3422,41002.0
2018-03-09 10:15:00,64.3,64.39,64.26,64.38,28694.0,52.334,52.4073,52.3015,52.3991,28694.0
2018-03-09 10:20:00,64.38,64.5,64.37,64.41,46366.0,52.3991,52.4968,52.391,52.4236,46366.0
2018-03-09 10:25:00,64.4,64.41,64.32,64.36,26169.0,52.4154,52.4236,52.3503,52.3829,26169.0
2018-03-09 10:30:00,64.37,64.47,64.35,64.43,24377.0,52.391,52.4724,52.3747,52.4398,24377.0
2018-03-09 10:35:00,64.43,64.46,64.35,64.4,62642.0,52.4398,52.4643,52.3747,52.4154,62642.0
2018-03-09 10:40:00,64.41,64.59,64.41,64.59,43597.0,52.4236,52.5701,52.4236,52.5701,43597.0
2018-03-09 10:45:00,64.6,64.64,64.55,64.56,51397.0,52.5782,52.6108,52.5375,52.5456,51397.0
2018-03-09 10:50:00,64.57,64.71,64.56,64.68,169284.0,52.5538,52.6677,52.5456,52.6433,169284.0
2018-03-09 10:55:00,64.69,64.69,64.6,64.64,51589.0,52.6515,52.6515,52.5782,52.6108,51589.0
2018-03-09 11:00:00,64.64,64.74,64.63,64.69,65916.0,52.6108,52.6921,52.6026,52.6515,65916.0
2018-03-09 11:05:00,64.69,64.72,64.63,64.71,31894.0,52.6515,52.6759,52.6026,52.6677,31894.0
2018-03-09 11:10:00,64.71,64.71,64.59,64.63,71071.0,52.6677,52.6677,52.5701,52.6026,71071.0
2018-03-09 11:15:00,64.63,64.71,64.59,64.69,24041.0,52.6026,52.6677,52.5701,52.6515,24041.0
2018-03-09 11:20:00,64.7,64.75,64.69,64.72,43147.0,52.6596,52.7003,52.6515,52.6759,43147.0
2018-03-09 11:25:00,64.72,64.74,64.65,64.72,23172.0,52.6759,52.6921,52.6189,52.6759,23172.0
2018-03-09 11:30:00,64.73,64.76,64.69,64.74,25753.0,52.684,52.7084,52.6515,52.6921,25753.0
2018-03-09 11:35:00,64.73,64.75,64.7,64.73,28449.0,52.684,52.7003,52.6596,52.684,28449.0
2018-03-09 11:40:00,64.73,64.77,64.64,64.73,41775.0,52.684,52.7166,52.6108,52.684,41775.0
2018-03-09 11:45:00,64.73,64.8,64.69,64.79,30844.0,52.684,52.741,52.6515,52.7328,30844.0
2018-03-09 11:50:00,64.8,64.83,64.78,64.79,25650.0,52.741,52.7654,52.7247,52.7328,25650.0
2018-03-09 11:55:00,64.79,64.82,64.77,64.8,13852.0,52.7328,52.7573,52.7166,52.741,13852.0
2018-03-09 12:00:00,64.8,64.86,64.8,64.86,29335.0,52.741,52.7898,52.741,52.7898,29335.0
2018-03-09 12:05:00,64.86,64.87,64.8,64.81,33829.0,52.7898,52.798,52.741,52.7491,33829.0
2018-03-09 12:10:00,64.81,64.88,64.76,64.86,72506.0,52.7491,52.8061,52.7084,52.7898,72506.0
2018-03-09 12:15:00,64.85,64.88,64.82,64.83,52477.0,52.7817,52.8061,52.7573,52.7654,52477.0
2018-03-09 12:20:00,64.83,64.87,64.79,64.8,41946.0,52.7654,52.798,52.7328,52.741,41946.0
2018-03-09 12:25:00,64.79,64.79,64.71,64.74,42649.0,52.7328,52.7328,52.6677,52.6921,42649.0
2018-03-09 12:30:00,64.73,64.78,64.7,64.77,55105.0,52.684,52.7247,52.6596,52.7166,55105.0
2018-03-09 12:35:00,64.77,64.82,64.75,64.78,19284.0,52.7166,52.7573,52.7003,52.7247,19284.0
2018-03-09 12:40:00,64.79,64.87,64.77,64.82,26110.0,52.7328,52.798,52.7166,52.7573,26110.0
2018-03-09 12:45:00,64.81,64.89,64.81,64.87,19640.0,52.7491,52.8142,52.7491,52.798,19640.0
2018-03-09 12:50:00,64.86,64.87,64.79,64.83,13303.0,52.7898,52.798,52.7328,52.7654,13303.0
2018-03-09 12:55:00,64.83,64.83,64.79,64.79,52202.0,52.7654,52.7654,52.7328,52.7328,52202.0
2018-03-09 13:00:00,64.8,64.88,64.8,64.87,32464.0,52.741,52.8061,52.741,52.798,32464.0
2018-03-09 13:05:00,64.86,64.87,64.81,64.84,15839.0,52.7898,52.798,52.7491,52.7735,15839.0
2018-03-09 13:10:00,64.84,64.86,64.81,64.83,19976.0,52.7735,52.7898,52.7491,52.7654,19976.0
2018-03-09 13:15:00,64.82,64.87,64.8,64.85,15885.0,52.7573,52.798,52.741,52.7817,15885.0
2018-03-09 13:20:00,64.84,64.91,64.84,64.85,23160.0,52.7735,52.8305,52.7735,52.7817,23160.0
2018-03-09 13:25:00,64.84,64.85,64.76,64.76,32352.0,52.7735,52.7817,52.7084,52.7084,32352.0
2018-03-09 13:30:00,64.76,64.83,64.75,64.8,23552.0,52.7084,52.7654,52.7003,52.741,23552.0
2018-03-09 13:35:00,64.81,64.87,64.8,64.86,16168.0,52.7491,52.798,52.741,52.7898,16168.0
2018-03-09 13:40:00,64.86,64.88,64.8,64.84,28410.0,52.7898,52.8061,52.741,52.7735,28410.0
2018-03-09 13:45:00,64.84,64.86,64.81,64.82,24848.0,52.7735,52.7898,52.7491,52.7573,24848.0
2018-03-09 13:50:00,64.81,64.84,64.8,64.8,10227.0,52.7491,52.7735,52.741,52.741,10227.0
2018-03-09 13:55:00,64.79,64.85,64.77,64.85,26059.0,52.7328,52.7817,52.7166,52.7817,26059.0
2018-03-09 14:00:00,64.85,64.9,64.83,64.88,11512.0,52.7817,52.8224,52.7654,52.8061,11512.0
2018-03-09 14:05:00,64.88,64.94,64.88,64.93,22668.0,52.8061,52.8549,52.8061,52.8468,22668.0
2018-03-09 14:10:00,64.94,64.98,64.92,64.95,49202.0,52.8549,52.8875,52.8387,52.8631,49202.0
2018-03-09 14:15:00,64.94,64.98,64.9,64.92,31978.0,52.8549,52.8875,52.8224,52.8387,31978.0
2018-03-09 14:20:00,64.93,64.94,64.81,64.83,21605.0,52.8468,52.8549,52.7491,52.7654,21605.0
2018-03-09 14:25:00,64.82,64.88,64.78,64.86,18412.0,52.7573,52.8061,52.7247,52.7898,18412.0
2018-03-09 14:30:00,64.86,64.94,64.85,64.91,22669.0,52.7898,52.8549,52.7817,52.8305,22669.0
2018-03-09 14:35:00,64.9,64.97,64.88,64.97,48343.0,52.8224,52.8793,52.8061,52.8793,48343.0
2018-03-09 14:40:00,64.97,64.99,64.93,64.93,38700.0,52.8793,52.8956,52.8468,52.8468,38700.0
2018-03-09 14:45:00,64.93,65.0,64.92,64.99,20316.0,52.8468,52.9038,52.8387,52.8956,20316.0
2018-03-09 14:50:00,65.0,65.02,64.91,64.96,42198.0,52.9038,52.92,52.8305,52.8712,42198.0
2018-03-09 14:55:00,64.96,65.0,64.93,65.0,18805.0,52.8712,52.9038,52.8468,52.9038,18805.0
2018-03-09 15:00:00,64.99,65.05,64.95,65.02,85937.0,52.8956,52.9445,52.8631,52.92,85937.0
2018-03-09 15:05:00,65.02,65.02,64.94,64.97,44100.0,52.92,52.92,52.8549,52.8793,44100.0
2018-03-09 15:10:00,64.97,65.02,64.95,65.02,37300.0,52.8793,52.92,52.8631,52.92,37300.0
2018-03-09 15:15:00,65.02,65.05,64.99,65.03,32023.0,52.92,52.9445,52.8956,52.9282,32023.0
2018-03-09 15:20:00,65.03,65.05,65.0,65.04,132710.0,52.9282,52.9445,52.9038,52.9363,132710.0
2018-03-09 15:25:00,65.04,65.04,64.98,65.03,129258.0,52.9363,52.9363,52.8875,52.9282,129258.0
2018-03-09 15:30:00,65.03,65.08,65.02,65.05,85605.0,52.9282,52.9689,52.92,52.9445,85605.0
2018-03-09 15:35:00,65.05,65.05,64.98,65.02,211148.0,52.9445,52.9445,52.8875,52.92,211148.0
2018-03-09 15:40:00,65.01,65.06,64.96,64.97,110783.0,52.9119,52.9526,52.8712,52.8793,110783.0
2018-03-09 15:45:00,64.96,65.0,64.91,64.94,116771.0,52.8712,52.9038,52.8305,52.8549,116771.0
2018-03-09 15:50:00,64.94,65.02,64.94,64.96,188499.0,52.8549,52.92,52.8549,52.8712,188499.0
2018-03-09 15:55:00,64.96,65.06,64.96,65.04,557182.0,52.8712,52.9526,52.8712,52.9363,557182.0
2018-03-12 09:30:00,64.97,65.25,64.89,65.14,142768.0,52.8793,53.1072,52.8142,53.0177,142768.0
2018-03-12 09:35:00,65.14,65.19,65.03,65.06,47583.0,53.0177,53.0584,52.9282,52.9526,47583.0
2018-03-12 09:40:00,65.05,65.26,65.01,65.25,94005.0,52.9445,53.1154,52.9119,53.1072,94005.0
2018-03-12 09:45:00,65.26,65.31,65.17,65.28,45581.0,53.1154,53.1561,53.0421,53.1317,45581.0
2018-03-12 09:50:00,65.28,65.33,65.2,65.22,39026.0,53.1317,53.1724,53.0665,53.0828,39026.0
2018-03-12 09:55:00,65.21,65.22,65.08,65.1,45791.0,53.0747,53.0828,52.9689,52.9852,45791.0
2018-03-12 10:00:00,65.11,65.17,65.05,65.08,168534.0,52.9933,53.0421,52.9445,52.9689,168534.0
2018-03-12 10:05:00,65.07,65.15,65.0,65.02,129360.0,52.9607,53.0258,52.9038,52.92,129360.0
2018-03-12 10:10:00,65.02,65.03,64.94,64.94,54354.0,52.92,52.9282,52.8549,52.8549,54354.0
2018-03-12 10:15:00,64.93,65.06,64.91,65.06,84602.0,52.8468,52.9526,52.8305,52.9526,84602.0
2018-03-12 10:20:00,65.06,65.13,65.02,65.03,70330.0,52.9526,53.0096,52.92,52.9282,70330.0
2018-03-12 10:25:00,65.03,65.2,65.02,65.17,72401.0,52.9282,53.0665,52.92,53.0421,72401.0
2018-03-12 10:30:00,65.17,65.17,65.08,65.14,60459.0,53.0421,53.0421,52.9689,53.0177,60459.0
2018-03-12 10:35:00,65.14,65.14,65.01,65.01,39330.0,53.0177,53.0177,52.9119,52.9119,39330.0
2018-03-12 10:40:00,65.0,65.03,64.89,65.03,71979.0,52.9038,52.9282,52.8142,52.9282,71979.0
2018-03-12 10:45:00,65.02,65.05,64.92,64.95,40739.0,52.92,52.9445,52.8387,52.8631,40739.0
2018-03-12 10:50:00,64.95,64.98,64.76,64.84,60936.0,52.8631,52.8875,52.7084,52.7735,60936.0
2018-03-12 10:55:00,64.84,64.85,64.76,64.78,91991.0,52.7735,52.7817,52.7084,52.7247,91991.0
2018-03-12 11:00:00,64.77,64.86,64.75,64.8,97494.0,52.7166,52.7898,52.7003,52.741,97494.0
2018-03-12 11:05:00,64.8,64.8,64.68,64.68,85217.0,52.741,52.741,52.6433,52.6433,85217.0
2018-03-12 11:10:00,64.7,64.77,64.69,64.73,19984.0,52.6596,52.7166,52.6515,52.684,19984.0
2018-03-12 11:15:00,64.73,64.78,64.7,64.77,56890.0,52.684,52.7247,52.6596,52.7166,56890.0
2018-03-12 11:20:00,64.76,64.76,64.63,64.64,26791.0,52.7084,52.7084,52.6026,52.6108,26791.0
2018-03-12 11:25:00,64.62,64.67,64.6,64.61,74320.0,52.5945,52.6352,52.5782,52.5863,74320.0
2018-03-12 11:30:00,64.62,64.85,64.59,64.84,38317.0,52.5945,52.7817,52.5701,52.7735,38317.0
2018-03-12 11:35:00,64.85,64.87,64.79,64.87,50306.0,52.7817,52.798,52.7328,52.798,50306.0
2018-03-12 11:40:00,64.88,64.92,64.84,64.88,39798.0,52.8061,52.8387,52.7735,52.8061,39798.0
2018-03-12 11:45:00,64.89,64.9,64.79,64.81,60726.0,52.8142,52.8224,52.7328,52.7491,60726.0
2018-03-12 11:50:00,64.8,64.85,64.75,64.84,40624.0,52.741,52.7817,52.7003,52.7735,40624.0
2018-03-12 11:55:00,64.83,64.85,64.76,64.81,34667.0,52.7654,52.7817,52.7084,52.7491,34667.0
2018-03-12 12:00:00,64.81,64.9,64.81,64.89,41360.0,52.7491,52.8224,52.7491,52.8142,41360.0
2018-03-12 12:05:00,64.88,64.95,64.85,64.95,87078.0,52.8061,52.8631,52.7817,52.8631,87078.0
2018-03-12 12:10:00,64.95,64.95,64.89,64.93,55713.0,52.8631,52.8631,52.8142,52.8468,55713.0
2018-03-12 12:15:00,64.93,64.95,64.88,64.91,54154.0,52.8468,52.8631,52.8061,52.8305,54154.0
2018-03-12 12:20:00,64.91,64.99,64.88,64.97,62283.0,52.8305,52.8956,52.8061,52.8793,62283.0
2018-03-12 12:25:00,64.98,64.99,64.89,64.9,66064.0,52.8875,52.8956,52.8142,52.8224,66064.0
2018-03-12 12:30:00,64.9,64.96,64.88,64.9,54414.0,52.8224,52.8712,52.8061,52.8224,54414.0
2018-03-12 12:35:00,64.89,64.89,64.79,64.82,56379.0,52.8142,52.8142,52.7328,52.7573,56379.0
2018-03-12 12:40:00,64.82,64.87,64.8,64.86,43794.0,52.7573,52.798,52.741,52.7898,43794.0
2018-03-12 12:45:00,64.86,64.88,64.84,64.84,29700.0,52.7898,52.8061,52.7735,52.7735,29700.0
2018-03-12 12:50:00,64.85,64.85,64.79,64.81,39506.0,52.7817,52.7817,52.7328,52.7491,39506.0
2018-03-12 12:55:00,64.81,64.81,64.76,64.78,37475.0,52.7491,52.7491,52.7084,52.7247,37475.0
2018-03-12 13:00:00,64.79,64.84,64.78,64.82,85339.0,52.7328,52.7735,52.7247,52.7573,85339.0
2018-03-12 13:05:00,64.82,64.84,64.77,64.78,51607.0,52.7573,52.7735,52.7166,52.7247,51607.0
2018-03-12 13:10:00,64.78,64.78,64.72,64.75,32166.0,52.7247,52.7247,52.6759,52.7003,32166.0
2018-03-12 13:15:00,64.76,64.86,64.74,64.86,103458.0,52.7084,52.7898,52.6921,52.7898,103458.0
2018-03-12 13:20:00,64.86,64.92,64.83,64.91,34871.0,52.7898,52.8387,52.7654,52.8305,34871.0
2018-03-12 13:25:00,64.91,64.93,64.88,64.88,46224.0,52.8305,52.8468,52.8061,52.8061,46224.0
2018-03-12 13:30:00,64.88,64.96,64.87,64.95,44154.0,52.8061,52.8712,52.798,52.8631,44154.0
2018-03-12 13:35:00,64.94,64.98,64.92,64.96,60067.0,52.8549,52.8875,52.8387,52.8712,60067.0
2018-03-12 13:40:00,64.96,65.06,64.95,65.06,71941.0,52.8712,52.9526,52.8631,52.9526,71941.0
2018-03-12 13:45:00,65.05,65.12,65.04,65.06,99564.0,52.9445,53.0014,52.9363,52.9526,99564.0
2018-03-12 13:50:00,65.05,65.07,64.94,64.96,49070.0,52.9445,52.9607,52.8549,52.8712,49070.0
2018-03-12 13:55:00,64.96,65.03,64.95,64.99,67368.0,52.8712,52.9282,52.8631,52.8956,67368.0
2018-03-12 14:00:00,65.0,65.05,64.97,65.01,61005.0,52.9038,52.9445,52.8793,52.9119,61005.0
2018-03-12 14:05:00,65.01,65.03,64.95,64.96,56231.0,52.9119,52.9282,52.8631,52.8712,56231.0
2018-03-12 14:10:00,64.95,64.97,64.84,64.85,62724.0,52.8631,52.8793,52.7735,52.7817,62724.0
2018-03-12 14:15:00,64.86,64.87,64.77,64.84,83475.0,52.7898,52.798,52.7166,52.7735,83475.0
2018-03-12 14:20:00,64.84,64.89,64.83,64.88,109408.0,52.7735,52.8142,52.7654,52.8061,109408.0
2018-03-12 14:25:00,64.88,64.89,64.85,64.85,81456.0,52.8061,52.8142,52.7817,52.7817,81456.0
2018-03-12 14:30:00,64.85,64.89,64.82,64.83,59168.0,52.7817,52.8142,52.7573,52.7654,59168.0
2018-03-12 14:35:00,64.83,64.85,64.8,64.84,45020.0,52.7654,52.7817,52.741,52.7735,45020.0
2018-03-12 14:40:00,64.84,64.85,64.74,64.78,87601.0,52.7735,52.7817,52.6921,52.7247,87601.0
2018-03-12 14:45:00,64.78,64.81,64.73,64.75,76340.0,52.7247,52.7491,52.684,52.7003,76340.0
2018-03-12 14:50:00,64.75,64.82,64.73,64.78,73243.0,52.7003,52.7573,52.684,52.7247,73243.0
2018-03-12 14:55:00,64.77,64.79,64.69,64.7,52852.0,52.7166,52.7328,52.6515,52.6596,52852.0
2018-03-12 15:00:00,64.7,64.79,64.7,64.78,85764.0,52.6596,52.7328,52.6596,52.7247,85764.0
2018-03-12 15:05:00,64.78,64.83,64.74,64.81,127450.0,52.7247,52.7654,52.6921,52.7491,127450.0
2018-03-12 15:10:00,64.8,64.83,64.76,64.76,61639.0,52.741,52.7654,52.7084,52.7084,61639.0
2018-03-12 15:15:00,64.77,64.78,64.71,64.77,92382.0,52.7166,52.7247,52.6677,52.7166,92382.0
2018-03-12 15:20:00,64.77,64.87,64.76,64.87,131640.0,52.7166,52.798,52.7084,52.798,131640.0
2018-03-12 15:25:00,64.86,64.88,64.83,64.87,127210.0,52.7898,52.8061,52.7654,52.798,127210.0
2018-03-12 15:30:00,64.86,64.97,64.85,64.97,124647.0,52.7898,52.8793,52.7817,52.8793,124647.0
2018-03-12 15:35:00,64.96,64.99,64.91,64.95,200834.0,52.8712,52.8956,52.8305,52.8631,200834.0
2018-03-12 15:40:00,64.94,65.02,64.93,65.0,219702.0,52.8549,52.92,52.8468,52.9038,219702.0
2018-03-12 15:45:00,65.0,65.08,65.0,65.06,205665.0,52.9038,52.9689,52.9038,52.9526,205665.0
2018-03-12 15:50:00,65.06,65.06,64.96,64.97,217390.0,52.9526,52.9526,52.8712,52.8793,217390.0
2018-03-12 15:55:00,64.96,64.99,64.89,64.9,435142.0,52.8712,52.8956,52.8142,52.8224,435142.0
2018-03-13 09:30:00,65.01,65.2,64.85,64.85,329335.0,52.9119,53.0665,52.7817,52.7817,329335.0
2018-03-13 09:35:00,64.83,64.96,64.8,64.96,68799.0,52.7654,52.8712,52.741,52.8712,68799.0
2018-03-13 09:40:00,64.95,65.06,64.92,65.01,67834.0,52.8631,52.9526,52.8387,52.9119,67834.0
2018-03-13 09:45:00,65.0,65.01,64.87,64.88,90168.0,52.9038,52.9119,52.798,52.8061,90168.0
2018-03-13 09:50:00,64.88,64.94,64.83,64.83,28898.0,52.8061,52.8549,52.7654,52.7654,28898.0
2018-03-13 09:55:00,64.83,64.89,64.78,64.79,47541.0,52.7654,52.8142,52.7247,52.7328,47541.0
2018-03-13 10:00:00,64.79,64.86,64.73,64.86,56834.0,52.7328,52.7898,52.684,52.7898,56834.0
2018-03-13 10:05:00,64.86,64.86,64.71,64.73,52730.0,52.7898,52.7898,52.6677,52.684,52730.0
2018-03-13 10:10:00,64.73,64.86,64.73,64.84,20292.0,52.684,52.7898,52.684,52.7735,20292.0
2018-03-13 10:15:00,64.85,64.98,64.85,64.95,44750.0,52.7817,52.8875,52.7817,52.8631,44750.0
2018-03-13 10:20:00,64.95,64.98,64.88,64.95,35439.0,52.8631,52.8875,52.8061,52.8631,35439.0
2018-03-13 10:25:00,64.95,64.98,64.91,64.92,30120.0,52.8631,52.8875,52.8305,52.8387,30120.0
2018-03-13 10:30:00,64.93,64.95,64.85,64.9,41289.0,52.8468,52.8631,52.7817,52.8224,41289.0
2018-03-13 10:35:00,64.89,64.9,64.77,64.79,25888.0,52.8142,52.8224,52.7166,52.7328,25888.0
2018-03-13 10:40:00,64.8,64.86,64.73,64.86,41666.0,52.741,52.7898,52.684,52.7898,41666.0
2018-03-13 10:45:00,64.83,64.87,64.81,64.81,31576.0,52.7654,52.798,52.7491,52.7491,31576.0
2018-03-13 10:50:00,64.81,64.81,64.66,64.67,41110.0,52.7491,52.7491,52.627,52.6352,41110.0
2018-03-13 10:55:00,64.68,64.74,64.64,64.72,120596.0,52.6433,52.6921,52.6108,52.6759,120596.0
2018-03-13 11:00:00,64.74,64.75,64.63,64.68,29943.0,52.6921,52.7003,52.6026,52.6433,29943.0
2018-03-13 11:05:00,64.66,64.7,64.58,64.63,31810.0,52.627,52.6596,52.5619,52.6026,31810.0
2018-03-13 11:10:00,64.64,64.66,64.59,64.61,18871.0,52.6108,52.627,52.5701,52.5863,18871.0
2018-03-13 11:15:00,64.62,64.62,64.47,64.52,43265.0,52.5945,52.5945,52.4724,52.5131,43265.0
2018-03-13 11:20:00,64.53,64.57,64.51,64.53,56718.0,52.5212,52.5538,52.505,52.5212,56718.0
2018-03-13 11:25:00,64.53,64.53,64.39,64.46,132130.0,52.5212,52.5212,52.4073,52.4643,132130.0
2018-03-13 11:30:00,64.46,64.51,64.32,64.33,170744.0,52.4643,52.505,52.3503,52.3584,170744.0
2018-03-13 11:35:00,64.33,64.35,64.28,64.32,64642.0,52.3584,52.3747,52.3178,52.3503,64642.0
2018-03-13 11:40:00,64.33,64.34,64.3,64.31,48043.0,52.3584,52.3666,52.334,52.3422,48043.0
2018-03-13 11:45:00,64.31,64.38,64.3,64.38,35947.0,52.3422,52.3991,52.334,52.3991,35947.0
2018-03-13 11:50:00,64.38,64.39,64.34,64.38,24505.0,52.3991,52.4073,52.3666,52.3991,24505.0
2018-03-13 11:55:00,64.38,64.43,64.33,64.41,33022.0,52.3991,52.4398,52.3584,52.4236,33022.0
2018-03-13 12:00:00,64.41,64.42,64.27,64.28,48025.0,52.4236,52.4317,52.3096,52.3178,48025.0
2018-03-13 12:05:00,64.28,64.36,64.25,64.3,91679.0,52.3178,52.3829,52.2933,52.334,91679.0
2018-03-13 12:10:00,64.3,64.33,64.23,64.24,107324.0,52.334,52.3584,52.2771,52.2852,107324.0
2018-03-13 12:15:00,64.26,64.37,64.25,64.32,33914.0,52.3015,52.391,52.2933,52.3503,33914.0
2018-03-13 12:20:00,64.32,64.36,64.31,64.32,13780.0,52.3503,52.3829,52.3422,52.3503,13780.0
2018-03-13 12:25:00,64.32,64.39,64.3,64.39,13163.0,52.3503,52.4073,52.334,52.4073,13163.0
2018-03-13 12:30:00,64.39,64.49,64.38,64.47,74653.0,52.4073,52.4887,52.3991,52.4724,74653.0
2018-03-13 12:35:00,64.47,64.58,64.45,64.58,22748.0,52.4724,52.5619,52.4561,52.5619,22748.0
2018-03-13 12:40:00,64.58,64.62,64.54,64.62,18860.0,52.5619,52.5945,52.5294,52.5945,18860.0
2018-03-13 12:45:00,64.6,64.69,64.56,64.68,21350.0,52.5782,52.6515,52.5456,52.6433,21350.0
2018-03-13 12:50:00,64.67,64.74,64.66,64.69,173134.0,52.6352,52.6921,52.627,52.6515,173134.0
2018-03-13 12:55:00,64.7,64.74,64.68,64.7,9820.0,52.6596,52.6921,52.6433,52.6596,9820.0
2018-03-13 13:00:00,64.71,64.77,64.67,64.75,109684.0,52.6677,52.7166,52.6352,52.7003,109684.0
2018-03-13 13:05:00,64.75,64.78,64.71,64.78,10972.0,52.7003,52.7247,52.6677,52.7247,10972.0
2018-03-13 13:10:00,64.78,64.82,64.75,64.81,16233.0,52.7247,52.7573,52.7003,52.7491,16233.0
2018-03-13 13:15:00,64.8,64.86,64.77,64.79,40402.0,52.741,52.7898,52.7166,52.7328,40402.0
2018-03-13 13:20:00,64.8,64.8,64.72,64.75,9306.0,52.741,52.741,52.6759,52.7003,9306.0
2018-03-13 13:25:00,64.75,64.77,64.73,64.76,18668.0,52.7003,52.7166,52.684,52.7084,18668.0
2018-03-13 13:30:00,64.76,64.78,64.72,64.74,55173.0,52.7084,52.7247,52.6759,52.6921,55173.0
2018-03-13 13:35:00,64.74,64.75,64.71,64.73,83022.0,52.6921,52.7003,52.6677,52.684,83022.0
2018-03-13 13:40:00,64.73,64.75,64.63,64.63,21762.0,52.684,52.7003,52.6026,52.6026,21762.0
2018-03-13 13:45:00,64.64,64.66,64.6,64.63,68398.0,52.6108,52.627,52.5782,52.6026,68398.0
2018-03-13 13:50:00,64.63,64.65,64.61,64.63,27865.0,52.6026,52.6189,52.5863,52.6026,27865.0
2018-03-13 13:55:00,64.63,64.63,64.5,64.53,32566.0,52.6026,52.6026,52.4968,52.5212,32566.0
2018-03-13 14:00:00,64.52,64.6,64.52,64.57,9901.0,52.5131,52.5782,52.5131,52.5538,9901.0
2018-03-13 14:05:00,64.57,64.57,64.5,64.52,14544.0,52.5538,52.5538,52.4968,52.5131,14544.0
2018-03-13 14:10:00,64.51,64.53,64.47,64.47,33870.0,52.505,52.5212,52.4724,52.4724,33870.0
2018-03-13 14:15:00,64.48,64.57,64.48,64.56,15259.0,52.4805,52.5538,52.4805,52.5456,15259.0
2018-03-13 14:20:00,64.58,64.59,64.53,64.54,21702.0,52.5619,52.5701,52.5212,52.5294,21702.0
2018-03-13 14:25:00,64.55,64.6,64.51,64.52,13882.0,52.5375,52.5782,52.505,52.5131,13882.0
2018-03-13 14:30:00,64.52,64.62,64.51,64.61,21430.0,52.5131,52.5945,52.505,52.5863,21430.0
2018-03-13 14:35:00,64.61,64.61,64.54,64.59,38836.0,52.5863,52.5863,52.5294,52.5701,38836.0
2018-03-13 14:40:00,64.59,64.63,64.55,64.56,41174.0,52.5701,52.6026,52.5375,52.5456,41174.0
2018-03-13 14:45:00,64.56,64.61,64.53,64.53,26310.0,52.5456,52.5863,52.5212,52.5212,26310.0
2018-03-13 14:50:00,64.54,64.55,64.47,64.48,20225.0,52.5294,52.5375,52.4724,52.4805,20225.0
2018-03-13 14:55:00,64.48,64.52,64.4,64.52,94555.0,52.4805,52.5131,52.4154,52.5131,94555.0
2018-03-13 15:00:00,64.52,64.55,64.4,64.41,44532.0,52.5131,52.5375,52.4154,52.4236,44532.0
2018-03-13 15:05:00,64.41,64.45,64.36,64.42,53604.0,52.4236,52.4561,52.3829,52.4317,53604.0
2018-03-13 15:10:00,64.44,64.53,64.38,64.49,64443.0,52.448,52.5212,52.3991,52.4887,64443.0
2018-03-13 15:15:00,64.5,64.51,64.45,64.45,35278.0,52.4968,52.505,52.4561,52.4561,35278.0
2018-03-13 15:20:00,64.46,64.46,64.33,64.37,72901.0,52.4643,52.4643,52.3584,52.391,72901.0
2018-03-13 15:25:00,64.37,64.42,64.33,64.36,46364.0,52.391,52.4317,52.3584,52.3829,46364.0
2018-03-13 15:30:00,64.37,64.45,64.36,64.42,39181.0,52.391,52.4561,52.3829,52.4317,39181.0
2018-03-13 15:35:00,64.41,64.47,64.33,64.34,66976.0,52.4236,52.4724,52.3584,52.3666,66976.0
2018-03-13 15:40:00,64.34,64.36,64.3,64.33,91476.0,52.3666,52.3829,52.334,52.3584,91476.0
2018-03-13 15:45:00,64.33,64.33,64.27,64.28,86867.0,52.3584,52.3584,52.3096,52.3178,86867.0
2018-03-13 15:50:00,64.28,64.44,64.27,64.42,231027.0,52.3178,52.448,52.3096,52.4317,231027.0
2018-03-13 15:55:00,64.42,64.49,64.38,64.45,307155.0,52.4317,52.4887,52.3991,52.4561,307155.0
2018-03-14 09:30:00,64.57,64.65,64.34,64.35,67393.0,52.5538,52.6189,52.3666,52.3747,67393.0
2018-03-14 09:35:00,64.35,64.35,64.08,64.1,55793.0,52.3747,52.3747,52.155,52.1712,55793.0
2018-03-14 09:40:00,64.09,64.26,64.04,64.2,43949.0,52.1631,52.3015,52.1224,52.2526,43949.0
2018-03-14 09:45:00,64.21,64.21,64.01,64.06,55243.0,52.2608,52.2608,52.098,52.1387,55243.0
2018-03-14 09:50:00,64.06,64.31,64.03,64.23,60534.0,52.1387,52.3422,52.1143,52.2771,60534.0
2018-03-14 09:55:00,64.24,64.33,64.23,64.33,35941.0,52.2852,52.3584,52.2771,52.3584,35941.0
2018-03-14 10:00:00,64.34,64.44,64.32,64.41,50147.0,52.3666,52.448,52.3503,52.4236,50147.0
2018-03-14 10:05:00,64.4,64.41,64.28,64.29,20878.0,52.4154,52.4236,52.3178,52.3259,20878.0
2018-03-14 10:10:00,64.28,64.31,64.15,64.17,203001.0,52.3178,52.3422,52.2119,52.2282,203001.0
2018-03-14 10:15:00,64.17,64.24,64.16,64.19,62058.0,52.2282,52.2852,52.2201,52.2445,62058.0
2018-03-14 10:20:00,64.19,64.25,64.14,64.2,69254.0,52.2445,52.2933,52.2038,52.2526,69254.0
2018-03-14 10:25:00,64.21,64.27,64.2,64.25,42248.0,52.2608,52.3096,52.2526,52.2933,42248.0
2018-03-14 10:30:00,64.25,64.27,64.18,64.18,41656.0,52.2933,52.3096,52.2364,52.2364,41656.0
2018-03-14 10:35:00,64.18,64.2,64.11,64.15,42446.0,52.2364,52.2526,52.1794,52.2119,42446.0
2018-03-14 10:40:00,64.14,64.17,64.09,64.16,46493.0,52.2038,52.2282,52.1631,52.2201,46493.0
2018-03-14 10:45:00,64.16,64.23,64.15,64.2,40610.0,52.2201,52.2771,52.2119,52.2526,40610.0
2018-03-14 10:50:00,64.18,64.23,64.13,64.2,25023.0,52.2364,52.2771,52.1957,52.2526,25023.0
2018-03-14 10:55:00,64.2,64.29,64.2,64.25,55752.0,52.2526,52.3259,52.2526,52.2933,55752.0
2018-03-14 11:00:00,64.26,64.29,64.22,64.25,169525.0,52.3015,52.3259,52.2689,52.2933,169525.0
2018-03-14 11:05:00,64.24,64.25,64.17,64.21,29369.0,52.2852,52.2933,52.2282,52.2608,29369.0
2018-03-14 11:10:00,64.2,64.21,63.99,64.01,120683.0,52.2526,52.2608,52.0817,52.098,120683.0
2018-03-14 11:15:00,64.01,64.06,63.95,63.99,41699.0,52.098,52.1387,52.0492,52.0817,41699.0
2018-03-14 11:20:00,63.97,64.02,63.89,63.93,110330.0,52.0654,52.1061,52.0003,52.0329,110330.0
2018-03-14 11:25:00,63.93,63.98,63.93,63.96,57358.0,52.0329,52.0736,52.0329,52.0573,57358.0
2018-03-14 11:30:00,63.97,64.02,63.94,63.95,53704.0,52.0654,52.1061,52.041,52.0492,53704.0
2018-03-14 11:35:00,63.94,63.95,63.6,63.68,294628.0,52.041,52.0492,51.7643,51.8294,294628.0
2018-03-14 11:40:00,63.68,63.75,63.66,63.72,69347.0,51.8294,51.8864,51.8131,51.862,69347.0
2018-03-14 11:45:00,63.74,63.76,63.69,63.71,53957.0,51.8782,51.8945,51.8375,51.8538,53957.0
2018-03-14 11:50:00,63.71,63.92,63.71,63.85,47882.0,51.8538,52.0247,51.8538,51.9678,47882.0
2018-03-14 11:55:00,63.86,63.91,63.76,63.8,23224.0,51.9759,52.0166,51.8945,51.9271,23224.0
2018-03-14 12:00:00,63.8,63.85,63.76,63.81,22560.0,51.9271,51.9678,51.8945,51.9352,22560.0
2018-03-14 12:05:00,63.8,63.81,63.66,63.68,60287.0,51.9271,51.9352,51.8131,51.8294,60287.0
2018-03-14 12:10:00,63.67,63.71,63.62,63.63,144861.0,51.8213,51.8538,51.7806,51.7887,144861.0
2018-03-14 12:15:00,63.63,63.84,63.63,63.78,32802.0,51.7887,51.9596,51.7887,51.9108,32802.0
2018-03-14 12:20:00,63.77,63.83,63.7,63.81,51917.0,51.9027,51.9515,51.8457,51.9352,51917.0
2018-03-14 12:25:00,63.8,63.81,63.72,63.75,50497.0,51.9271,51.9352,51.862,51.8864,50497.0
2018-03-14 12:30:00,63.76,63.86,63.75,63.85,67014.0,51.8945,51.9759,51.8864,51.9678,67014.0
2018-03-14 12:35:00,63.85,63.97,63.83,63.92,82183.0,51.9678,52.0654,51.9515,52.0247,82183.0
2018-03-14 12:40:00,63.91,63.98,63.85,63.86,32294.0,52.0166,52.0736,51.9678,51.9759,32294.0
2018-03-14 12:45:00,63.87,63.98,63.83,63.9,51675.0,51.9841,52.0736,51.9515,52.0085,51675.0
2018-03-14 12:50:00,63.89,63.9,63.82,63.85,16713.0,52.0003,52.0085,51.9434,51.9678,16713.0
2018-03-14 12:55:00,63.85,63.87,63.79,63.86,10000.0,51.9678,51.9841,51.9189,51.9759,10000.0
2018-03-14 13:00:00,63.85,63.85,63.69,63.73,26684.0,51.9678,51.9678,51.8375,51.8701,26684.0
2018-03-14 13:05:00,63.71,63.78,63.66,63.69,9771.0,51.8538,51.9108,51.8131,51.8375,9771.0
2018-03-14 13:10:00,63.69,63.7,63.64,63.67,17752.0,51.8375,51.8457,51.7969,51.8213,17752.0
2018-03-14 13:15:00,63.68,63.71,63.63,63.7,19443.0,51.8294,51.8538,51.7887,51.8457,19443.0
2018-03-14 13:20:00,63.7,63.72,63.66,63.71,18102.0,51.8457,51.862,51.8131,51.8538,18102.0
2018-03-14 13:25:00,63.71,63.78,63.66,63.7,17464.0,51.8538,51.9108,51.8131,51.8457,17464.0
2018-03-14 13:30:00,63.7,63.86,63.69,63.84,32821.0,51.8457,51.9759,51.8375,51.9596,32821.0
2018-03-14 13:35:00,63.83,63.91,63.83,63.91,49306.0,51.9515,52.0166,51.9515,52.0166,49306.0
2018-03-14 13:40:00,63.9,63.91,63.85,63.87,12676.0,52.0085,52.0166,51.9678,51.9841,12676.0
2018-03-14 13:45:00,63.87,63.97,63.87,63.93,28489.0,51.9841,52.0654,51.9841,52.0329,28489.0
2018-03-14 13:50:00,63.94,64.13,63.94,64.06,61640.0,52.041,52.1957,52.041,52.1387,61640.0
2018-03-14 13:55:00,64.07,64.07,63.99,64.01,50801.0,52.1468,52.1468,52.0817,52.098,50801.0
2018-03-14 14:00:00,64.01,64.03,63.9,63.93,33656.0,52.098,52.1143,52.0085,52.0329,33656.0
2018-03-14 14:05:00,63.92,63.96,63.85,63.96,28621.0,52.0247,52.0573,51.9678,52.0573,28621.0
2018-03-14 14:10:00,63.96,63.96,63.8,63.8,24658.0,52.0573,52.0573,51.9271,51.9271,24658.0
2018-03-14 14:15:00,63.8,63.82,63.74,63.74,28518.0,51.9271,51.9434,51.8782,51.8782,28518.0
2018-03-14 14:20:00,63.73,63.79,63.71,63.78,44699.0,51.8701,51.9189,51.8538,51.9108,44699.0
2018-03-14 14:25:00,63.77,63.78,63.69,63.72,28790.0,51.9027,51.9108,51.8375,51.862,28790.0
2018-03-14 14:30:00,63.72,63.8,63.72,63.77,15509.0,51.862,51.9271,51.862,51.9027,15509.0
2018-03-14 14:35:00,63.78,63.79,63.55,63.57,67116.0,51.9108,51.9189,51.7236,51.7399,67116.0
2018-03-14 14:40:00,63.57,63.57,63.39,63.41,75601.0,51.7399,51.7399,51.5934,51.6097,75601.0
2018-03-14 14:45:00,63.41,63.53,63.39,63.52,128240.0,51.6097,51.7073,51.5934,51.6992,128240.0
2018-03-14 14:50:00,63.51,63.56,63.46,63.5,46387.0,51.691,51.7317,51.6504,51.6829,46387.0
2018-03-14 14:55:00,63.5,63.64,63.48,63.57,391841.0,51.6829,51.7969,51.6666,51.7399,391841.0
2018-03-14 15:00:00,63.57,63.58,63.49,63.5,46054.0,51.7399,51.748,51.6748,51.6829,46054.0
2018-03-14 15:05:00,63.49,63.5,63.41,63.42,58936.0,51.6748,51.6829,51.6097,51.6178,58936.0
2018-03-14 15:10:00,63.42,63.43,63.33,63.41,79343.0,51.6178,51.6259,51.5445,51.6097,79343.0
2018-03-14 15:15:00,63.41,63.53,63.35,63.41,69391.0,51.6097,51.7073,51.5608,51.6097,69391.0
2018-03-14 15:20:00,63.41,63.52,63.36,63.48,79031.0,51.6097,51.6992,51.569,51.6666,79031.0
2018-03-14 15:25:00,63.48,63.48,63.4,63.41,82847.0,51.6666,51.6666,51.6015,51.6097,82847.0
2018-03-14 15:30:00,63.41,63.45,63.33,63.34,78322.0,51.6097,51.6422,51.5445,51.5527,78322.0
2018-03-14 15:35:00,63.34,63.41,63.33,63.35,88194.0,51.5527,51.6097,51.5445,51.5608,88194.0
2018-03-14 15:40:00,63.34,63.34,63.28,63.34,214813.0,51.5527,51.5527,51.5038,51.5527,214813.0
2018-03-14 15:45:00,63.33,63.47,63.32,63.47,704757.0,51.5445,51.6585,51.5364,51.6585,704757.0
2018-03-14 15:50:00,63.47,63.49,63.38,63.49,281240.0,51.6585,51.6748,51.5852,51.6748,281240.0
2018-03-14 15:55:00,63.49,63.54,63.44,63.53,625075.0,51.6748,51.7155,51.6341,51.7073,625075.0
2018-03-15 09:30:00,63.83,63.97,63.48,63.52,94520.0,51.9515,52.0654,51.6666,51.6992,94520.0
2018-03-15 09:35:00,63.52,63.56,63.37,63.38,57453.0,51.6992,51.7317,51.5771,51.5852,57453.0
2018-03-15 09:40:00,63.37,63.4,63.26,63.32,71464.0,51.5771,51.6015,51.4876,51.5364,71464.0
2018-03-15 09:45:00,63.33,63.36,63.21,63.25,44402.0,51.5445,51.569,51.4469,51.4794,44402.0
2018-03-15 09:50:00,63.23,63.42,63.19,63.4,35643.0,51.4632,51.6178,51.4306,51.6015,35643.0
2018-03-15 09:55:00,63.4,63.43,63.26,63.27,35774.0,51.6015,51.6259,51.4876,51.4957,35774.0
2018-03-15 10:00:00,63.26,63.5,63.26,63.49,40937.0,51.4876,51.6829,51.4876,51.6748,40937.0
2018-03-15 10:05:00,63.49,63.62,63.48,63.54,61685.0,51.6748,51.7806,51.6666,51.7155,61685.0
2018-03-15 10:10:00,63.55,63.66,63.5,63.51,63172.0,51.7236,51.8131,51.6829,51.691,63172.0
2018-03-15 10:15:00,63.51,63.56,63.4,63.4,23882.0,51.691,51.7317,51.6015,51.6015,23882.0
2018-03-15 10:20:00,63.37,63.38,63.28,63.3,63815.0,51.5771,51.5852,51.5038,51.5201,63815.0
2018-03-15 10:25:00,63.3,63.39,63.27,63.28,34519.0,51.5201,51.5934,51.4957,51.5038,34519.0
2018-03-15 10:30:00,63.28,63.38,63.28,63.3,64048.0,51.5038,51.5852,51.5038,51.5201,64048.0
2018-03-15 10:35:00,63.3,63.33,63.26,63.3,133764.0,51.5201,51.5445,51.4876,51.5201,133764.0
2018-03-15 10:40:00,63.31,63.33,63.21,63.23,106261.0,51.5283,51.5445,51.4469,51.4632,106261.0
2018-03-15 10:45:00,63.24,63.37,63.22,63.34,46375.0,51.4713,51.5771,51.455,51.5527,46375.0
2018-03-15 10:50:00,63.35,63.4,63.33,63.39,56568.0,51.5608,51.6015,51.5445,51.5934,56568.0
2018-03-15 10:55:00,63.39,63.41,63.34,63.35,108894.0,51.5934,51.6097,51.5527,51.5608,108894.0
2018-03-15 11:00:00,63.36,63.53,63.35,63.5,69513.0,51.569,51.7073,51.5608,51.6829,69513.0
2018-03-15 11:05:00,63.49,63.59,63.48,63.59,68638.0,51.6748,51.7562,51.6666,51.7562,68638.0
2018-03-15 11:10:00,63.6,63.72,63.55,63.72,32806.0,51.7643,51.862,51.7236,51.862,32806.0
2018-03-15 11:15:00,63.72,63.77,63.69,63.71,37227.0,51.862,51.9027,51.8375,51.8538,37227.0
2018-03-15 11:20:00,63.74,63.85,63.71,63.83,62506.0,51.8782,51.9678,51.8538,51.9515,62506.0
2018-03-15 11:25:00,63.84,63.9,63.79,63.84,67134.0,51.9596,52.0085,51.9189,51.9596,67134.0
2018-03-15 11:30:00,63.83,63.86,63.72,63.72,27025.0,51.9515,51.9759,51.862,51.862,27025.0
2018-03-15 11:35:00,63.73,63.87,63.69,63.87,29134.0,51.8701,51.9841,51.8375,51.9841,29134.0
2018-03-15 11:40:00,63.86,63.86,63.79,63.81,28839.0,51.9759,51.9759,51.9189,51.9352,28839.0
2018-03-15 11:45:00,63.82,63.84,63.77,63.82,20667.0,51.9434,51.9596,51.9027,51.9434,20667.0
2018-03-15 11:50:00,63.82,63.85,63.67,63.68,22520.0,51.9434,51.9678,51.8213,51.8294,22520.0
2018-03-15 11:55:00,63.68,63.75,63.65,63.75,44806.0,51.8294,51.8864,51.805,51.8864,44806.0
2018-03-15 12:00:00,63.74,63.85,63.7,63.85,20432.0,51.8782,51.9678,51.8457,51.9678,20432.0
2018-03-15 12:05:00,63.85,63.94,63.85,63.89,38539.0,51.9678,52.041,51.9678,52.0003,38539.0
2018-03-15 12:10:00,63.88,63.88,63.76,63.76,22481.0,51.9922,51.9922,51.8945,51.8945,22481.0
2018-03-15 12:15:00,63.78,63.78,63.69,63.76,25426.0,51.9108,51.9108,51.8375,51.8945,25426.0
2018-03-15 12:20:00,63.75,63.81,63.74,63.77,38249.0,51.8864,51.9352,51.8782,51.9027,38249.0
2018-03-15 12:25:00,63.77,63.82,63.7,63.7,60704.0,51.9027,51.9434,51.8457,51.8457,60704.0
2018-03-15 12:30:00,63.69,63.81,63.68,63.78,79692.0,51.8375,51.9352,51.8294,51.9108,79692.0
2018-03-15 12:35:00,63.8,63.9,63.79,63.87,47902.0,51.9271,52.0085,51.9189,51.9841,47902.0
2018-03-15 12:40:00,63.87,63.9,63.77,63.78,30113.0,51.9841,52.0085,51.9027,51.9108,30113.0
2018-03-15 12:45:00,63.8,63.8,63.69,63.71,49116.0,51.9271,51.9271,51.8375,51.8538,49116.0
2018-03-15 12:50:00,63.7,63.82,63.69,63.76,26360.0,51.8457,51.9434,51.8375,51.8945,26360.0
2018-03-15 12:55:00,63.74,63.8,63.7,63.77,25813.0,51.8782,51.9271,51.8457,51.9027,25813.0
2018-03-15 13:00:00,63.75,63.79,63.73,63.76,10077.0,51.8864,51.9189,51.8701,51.8945,10077.0
2018-03-15 13:05:00,63.77,63.77,63.72,63.77,10608.0,51.9027,51.9027,51.862,51.9027,10608.0
2018-03-15 13:10:00,63.77,63.77,63.7,63.7,38956.0,51.9027,51.9027,51.8457,51.8457,38956.0
2018-03-15 13:15:00,63.69,63.71,63.6,63.65,65420.0,51.8375,51.8538,51.7643,51.805,65420.0
2018-03-15 13:20:00,63.65,63.75,63.64,63.71,30041.0,51.805,51.8864,51.7969,51.8538,30041.0
2018-03-15 13:25:00,63.7,63.72,63.68,63.71,14840.0,51.8457,51.862,51.8294,51.8538,14840.0
2018-03-15 13:30:00,63.7,63.8,63.69,63.75,20629.0,51.8457,51.9271,51.8375,51.8864,20629.0
2018-03-15 13:35:00,63.76,63.8,63.75,63.8,31759.0,51.8945,51.9271,51.8864,51.9271,31759.0
2018-03-15 13:40:00,63.79,63.8,63.75,63.76,12419.0,51.9189,51.9271,51.8864,51.8945,12419.0
2018-03-15 13:45:00,63.75,63.76,63.63,63.68,35850.0,51.8864,51.8945,51.7887,51.8294,35850.0
2018-03-15 13:50:00,63.67,63.7,63.62,63.69,25375.0,51.8213,51.8457,51.7806,51.8375,25375.0
2018-03-15 13:55:00,63.69,63.69,63.59,63.6,27364.0,51.8375,51.8375,51.7562,51.7643,27364.0
2018-03-15 14:00:00,63.59,63.69,63.58,63.69,44454.0,51.7562,51.8375,51.748,51.8375,44454.0
2018-03-15 14:05:00,63.69,63.7,63.63,63.68,24931.0,51.8375,51.8457,51.7887,51.8294,24931.0
2018-03-15 14:10:00,63.68,63.68,63.61,63.63,21240.0,51.8294,51.8294,51.7724,51.7887,21240.0
2018-03-15 14:15:00,63.63,63.75,63.63,63.71,30487.0,51.7887,51.8864,51.7887,51.8538,30487.0
2018-03-15 14:20:00,63.71,63.73,63.68,63.69,19465.0,51.8538,51.8701,51.8294,51.8375,19465.0
2018-03-15 14:25:00,63.69,63.72,63.64,63.64,26230.0,51.8375,51.862,51.7969,51.7969,26230.0
2018-03-15 14:30:00,63.64,63.67,63.62,63.66,18396.0,51.7969,51.8213,51.7806,51.8131,18396.0
2018-03-15 14:35:00,63.65,63.69,63.64,63.65,16355.0,51.805,51.8375,51.7969,51.805,16355.0
2018-03-15 14:40:00,63.65,63.67,63.58,63.59,21759.0,51.805,51.8213,51.748,51.7562,21759.0
2018-03-15 14:45:00,63.6,63.62,63.53,63.55,20720.0,51.7643,51.7806,51.7073,51.7236,20720.0
2018-03-15 14:50:00,63.56,63.63,63.54,63.61,32069.0,51.7317,51.7887,51.7155,51.7724,32069.0
2018-03-15 14:55:00,63.62,63.69,63.59,63.68,29177.0,51.7806,51.8375,51.7562,51.8294,29177.0
2018-03-15 15:00:00,63.66,63.66,63.61,63.62,18705.0,51.8131,51.8131,51.7724,51.7806,18705.0
2018-03-15 15:05:00,63.61,63.69,63.59,63.69,40386.0,51.7724,51.8375,51.7562,51.8375,40386.0
2018-03-15 15:10:00,63.68,63.68,63.58,63.59,24819.0,51.8294,51.8294,51.748,51.7562,24819.0
2018-03-15 15:15:00,63.58,63.63,63.54,63.6,54391.0,51.748,51.7887,51.7155,51.7643,54391.0
2018-03-15 15:20:00,63.6,63.68,63.6,63.67,82239.0,51.7643,51.8294,51.7643,51.8213,82239.0
2018-03-15 15:25:00,63.67,63.7,63.65,63.69,87255.0,51.8213,51.8457,51.805,51.8375,87255.0
2018-03-15 15:30:00,63.68,63.69,63.65,63.68,55228.0,51.8294,51.8375,51.805,51.8294,55228.0
2018-03-15 15:35:00,63.68,63.71,63.64,63.64,71432.0,51.8294,51.8538,51.7969,51.7969,71432.0
2018-03-15 15:40:00,63.65,63.71,63.64,63.69,70235.0,51.805,51.8538,51.7969,51.8375,70235.0
2018-03-15 15:45:00,63.69,63.79,63.69,63.79,138706.0,51.8375,51.9189,51.8375,51.9189,138706.0
2018-03-15 15:50:00,63.78,63.8,63.76,63.77,141797.0,51.9108,51.9271,51.8945,51.9027,141797.0
2018-03-15 15:55:00,63.76,63.82,63.76,63.78,504037.0,51.8945,51.9434,51.8945,51.9108,504037.0
2018-03-16 09:30:00,63.67,63.87,63.67,63.71,192093.0,51.9864,52.1497,51.9864,52.019,192093.0
2018-03-16 09:35:00,63.72,63.8,63.66,63.75,141734.0,52.0272,52.0925,51.9782,52.0517,141734.0
2018-03-16 09:40:00,63.74,63.94,63.74,63.93,58548.0,52.0435,52.2068,52.0435,52.1987,58548.0
2018-03-16 09:45:00,63.93,64.06,63.85,64.03,122769.0,52.1987,52.3048,52.1333,52.2803,122769.0
2018-03-16 09:50:00,64.05,64.09,63.92,63.95,84241.0,52.2966,52.3293,52.1905,52.215,84241.0
2018-03-16 09:55:00,63.96,63.99,63.91,63.98,89027.0,52.2232,52.2477,52.1823,52.2395,89027.0
2018-03-16 10:00:00,63.98,64.03,63.89,63.92,73329.0,52.2395,52.2803,52.166,52.1905,73329.0
2018-03-16 10:05:00,63.93,63.94,63.8,63.83,83913.0,52.1987,52.2068,52.0925,52.117,83913.0
2018-03-16 10:10:00,63.83,63.96,63.81,63.96,90386.0,52.117,52.2232,52.1007,52.2232,90386.0
2018-03-16 10:15:00,63.96,64.04,63.92,64.03,93203.0,52.2232,52.2885,52.1905,52.2803,93203.0
2018-03-16 10:20:00,64.03,64.13,64.01,64.06,154046.0,52.2803,52.362,52.264,52.3048,154046.0
2018-03-16 10:25:00,64.05,64.14,64.01,64.13,75182.0,52.2966,52.3701,52.264,52.362,75182.0
2018-03-16 10:30:00,64.13,64.29,64.1,64.2,57760.0,52.362,52.4926,52.3375,52.4191,57760.0
2018-03-16 10:35:00,64.2,64.43,64.2,64.35,116179.0,52.4191,52.6069,52.4191,52.5416,116179.0
2018-03-16 10:40:00,64.35,64.4,64.25,64.26,108800.0,52.5416,52.5824,52.4599,52.4681,108800.0
2018-03-16 10:45:00,64.25,64.35,64.21,64.34,99220.0,52.4599,52.5416,52.4273,52.5334,99220.0
2018-03-16 10:50:00,64.35,64.39,64.31,64.31,53643.0,52.5416,52.5743,52.5089,52.5089,53643.0
2018-03-16 10:55:00,64.31,64.33,64.23,64.23,54880.0,52.5089,52.5253,52.4436,52.4436,54880.0
2018-03-16 11:00:00,64.23,64.25,64.14,64.25,67943.0,52.4436,52.4599,52.3701,52.4599,67943.0
2018-03-16 11:05:00,64.25,64.25,64.11,64.15,76214.0,52.4599,52.4599,52.3456,52.3783,76214.0
2018-03-16 11:10:00,64.14,64.16,64.1,64.12,81112.0,52.3701,52.3865,52.3375,52.3538,81112.0
2018-03-16 11:15:00,64.13,64.23,64.11,64.22,30882.0,52.362,52.4436,52.3456,52.4354,30882.0
2018-03-16 11:20:00,64.21,64.28,64.2,64.26,76659.0,52.4273,52.4844,52.4191,52.4681,76659.0
2018-03-16 11:25:00,64.26,64.34,64.2,64.32,48778.0,52.4681,52.5334,52.4191,52.5171,48778.0
2018-03-16 11:30:00,64.33,64.43,64.31,64.43,56729.0,52.5253,52.6069,52.5089,52.6069,56729.0
2018-03-16 11:35:00,64.43,64.52,64.39,64.4,160962.0,52.6069,52.6804,52.5743,52.5824,160962.0
2018-03-16 11:40:00,64.39,64.4,64.28,64.32,116418.0,52.5743,52.5824,52.4844,52.5171,116418.0
2018-03-16 11:45:00,64.33,64.34,64.28,64.29,41938.0,52.5253,52.5334,52.4844,52.4926,41938.0
2018-03-16 11:50:00,64.28,64.31,64.23,64.26,71101.0,52.4844,52.5089,52.4436,52.4681,71101.0
2018-03-16 11:55:00,64.26,64.26,64.15,64.16,39987.0,52.4681,52.4681,52.3783,52.3865,39987.0
2018-03-16 12:00:00,64.15,64.2,64.12,64.16,149983.0,52.3783,52.4191,52.3538,52.3865,149983.0
2018-03-16 12:05:00,64.16,64.2,64.11,64.17,35568.0,52.3865,52.4191,52.3456,52.3946,35568.0
2018-03-16 12:10:00,64.16,64.23,64.1,64.22,35090.0,52.3865,52.4436,52.3375,52.4354,35090.0
2018-03-16 12:15:00,64.23,64.26,64.21,64.22,49293.0,52.4436,52.4681,52.4273,52.4354,49293.0
2018-03-16 12:20:00,64.22,64.24,64.18,64.18,27221.0,52.4354,52.4518,52.4028,52.4028,27221.0
2018-03-16 12:25:00,64.18,64.24,64.17,64.17,23736.0,52.4028,52.4518,52.3946,52.3946,23736.0
2018-03-16 12:30:00,64.17,64.27,64.16,64.27,33594.0,52.3946,52.4763,52.3865,52.4763,33594.0
2018-03-16 12:35:00,64.27,64.3,64.21,64.21,48226.0,52.4763,52.5008,52.4273,52.4273,48226.0
2018-03-16 12:40:00,64.2,64.25,64.17,64.23,60901.0,52.4191,52.4599,52.3946,52.4436,60901.0
2018-03-16 12:45:00,64.22,64.22,64.16,64.19,43066.0,52.4354,52.4354,52.3865,52.411,43066.0
2018-03-16 12:50:00,64.2,64.2,64.14,64.17,39974.0,52.4191,52.4191,52.3701,52.3946,39974.0
2018-03-16 12:55:00,64.16,64.17,64.1,64.14,38510.0,52.3865,52.3946,52.3375,52.3701,38510.0
2018-03-16 13:00:00,64.15,64.19,64.1,64.12,35600.0,52.3783,52.411,52.3375,52.3538,35600.0
2018-03-16 13:05:00,64.12,64.14,64.08,64.1,31695.0,52.3538,52.3701,52.3211,52.3375,31695.0
2018-03-16 13:10:00,64.09,64.09,64.02,64.05,34361.0,52.3293,52.3293,52.2721,52.2966,34361.0
2018-03-16 13:15:00,64.04,64.04,64.01,64.04,32521.0,52.2885,52.2885,52.264,52.2885,32521.0
2018-03-16 13:20:00,64.04,64.08,64.02,64.05,32372.0,52.2885,52.3211,52.2721,52.2966,32372.0
2018-03-16 13:25:00,64.05,64.08,64.0,64.01,35922.0,52.2966,52.3211,52.2558,52.264,35922.0
2018-03-16 13:30:00,64.0,64.04,63.98,64.0,33034.0,52.2558,52.2885,52.2395,52.2558,33034.0
2018-03-16 13:35:00,64.01,64.04,63.98,63.99,21075.0,52.264,52.2885,52.2395,52.2477,21075.0
2018-03-16 13:40:00,63.98,64.0,63.88,63.89,43182.0,52.2395,52.2558,52.1578,52.166,43182.0
2018-03-16 13:45:00,63.89,63.89,63.81,63.82,51144.0,52.166,52.166,52.1007,52.1088,51144.0
2018-03-16 13:50:00,63.82,63.86,63.78,63.86,35126.0,52.1088,52.1415,52.0762,52.1415,35126.0
2018-03-16 13:55:00,63.86,63.95,63.85,63.95,108214.0,52.1415,52.215,52.1333,52.215,108214.0
2018-03-16 14:00:00,63.96,63.98,63.93,63.96,39096.0,52.2232,52.2395,52.1987,52.2232,39096.0
2018-03-16 14:05:00,63.96,63.97,63.9,63.93,36234.0,52.2232,52.2313,52.1742,52.1987,36234.0
2018-03-16 14:10:00,63.93,63.93,63.85,63.9,25420.0,52.1987,52.1987,52.1333,52.1742,25420.0
2018-03-16 14:15:00,63.9,63.93,63.89,63.92,23520.0,52.1742,52.1987,52.166,52.1905,23520.0
2018-03-16 14:20:00,63.93,63.95,63.89,63.94,59081.0,52.1987,52.215,52.166,52.2068,59081.0
2018-03-16 14:25:00,63.94,63.97,63.92,63.96,26485.0,52.2068,52.2313,52.1905,52.2232,26485.0
2018-03-16 14:30:00,63.96,63.97,63.9,63.95,32601.0,52.2232,52.2313,52.1742,52.215,32601.0
2018-03-16 14:35:00,63.95,63.97,63.94,63.96,31357.0,52.215,52.2313,52.2068,52.2232,31357.0
2018-03-16 14:40:00,63.95,64.0,63.95,63.96,36743.0,52.215,52.2558,52.215,52.2232,36743.0
2018-03-16 14:45:00,63.96,64.02,63.93,64.01,51833.0,52.2232,52.2721,52.1987,52.264,51833.0
2018-03-16 14:50:00,64.01,64.07,63.99,64.02,35917.0,52.264,52.313,52.2477,52.2721,35917.0
2018-03-16 14:55:00,64.03,64.06,64.02,64.03,43229.0,52.2803,52.3048,52.2721,52.2803,43229.0
2018-03-16 15:00:00,64.02,64.06,64.02,64.02,78460.0,52.2721,52.3048,52.2721,52.2721,78460.0
2018-03-16 15:05:00,64.03,64.06,64.03,64.05,77535.0,52.2803,52.3048,52.2803,52.2966,77535.0
2018-03-16 15:10:00,64.05,64.06,64.01,64.03,62976.0,52.2966,52.3048,52.264,52.2803,62976.0
2018-03-16 15:15:00,64.04,64.05,63.97,63.99,43403.0,52.2885,52.2966,52.2313,52.2477,43403.0
2018-03-16 15:20:00,63.99,64.01,63.96,63.97,46181.0,52.2477,52.264,52.2232,52.2313,46181.0
2018-03-16 15:25:00,63.97,64.14,63.97,64.13,71900.0,52.2313,52.3701,52.2313,52.362,71900.0
2018-03-16 15:30:00,64.13,64.16,64.12,64.16,117124.0,52.362,52.3865,52.3538,52.3865,117124.0
2018-03-16 15:35:00,64.16,64.19,64.12,64.17,78995.0,52.3865,52.411,52.3538,52.3946,78995.0
2018-03-16 15:40:00,64.17,64.22,64.14,64.21,148286.0,52.3946,52.4354,52.3701,52.4273,148286.0
2018-03-16 15:45:00,64.2,64.21,64.06,64.07,212485.0,52.4191,52.4273,52.3048,52.313,212485.0
2018-03-16 15:50:00,64.07,64.1,64.05,64.07,287109.0,52.313,52.3375,52.2966,52.313,287109.0
2018-03-16 15:55:00,64.07,64.1,63.93,63.95,774570.0,52.313,52.3375,52.1987,52.215,774570.0
2018-03-19 09:30:00,63.91,64.05,63.62,63.76,216133.0,52.1823,52.2966,51.9455,52.0599,216133.0
2018-03-19 09:35:00,63.75,64.0,63.75,63.97,242110.0,52.0517,52.2558,52.0517,52.2313,242110.0
2018-03-19 09:40:00,63.98,63.98,63.63,63.67,80583.0,52.2395,52.2395,51.9537,51.9864,80583.0
2018-03-19 09:45:00,63.66,63.81,63.54,63.69,116111.0,51.9782,52.1007,51.8802,52.0027,116111.0
2018-03-19 09:50:00,63.68,63.75,63.58,63.59,56579.0,51.9945,52.0517,51.9129,51.9211,56579.0
2018-03-19 09:55:00,63.59,63.67,63.5,63.67,27232.0,51.9211,51.9864,51.8476,51.9864,27232.0
2018-03-19 10:00:00,63.65,63.65,63.44,63.6,53746.0,51.97,51.97,51.7986,51.9292,53746.0
2018-03-19 10:05:00,63.6,63.63,63.55,63.57,39244.0,51.9292,51.9537,51.8884,51.9047,39244.0
2018-03-19 10:10:00,63.56,63.62,63.43,63.45,136544.0,51.8966,51.9455,51.7904,51.8067,136544.0
2018-03-19 10:15:00,63.45,63.48,63.4,63.44,195761.0,51.8067,51.8312,51.7659,51.7986,195761.0
2018-03-19 10:20:00,63.44,63.52,63.4,63.45,44422.0,51.7986,51.8639,51.7659,51.8067,44422.0
2018-03-19 10:25:00,63.46,63.54,63.43,63.53,42197.0,51.8149,51.8802,51.7904,51.8721,42197.0
2018-03-19 10:30:00,63.53,63.6,63.5,63.54,56749.0,51.8721,51.9292,51.8476,51.8802,56749.0
2018-03-19 10:35:00,63.54,63.55,63.49,63.5,63331.0,51.8802,51.8884,51.8394,51.8476,63331.0
2018-03-19 10:40:00,63.51,63.51,63.35,63.35,21270.0,51.8557,51.8557,51.7251,51.7251,21270.0
2018-03-19 10:45:00,63.35,63.38,63.3,63.31,42562.0,51.7251,51.7496,51.6843,51.6924,42562.0
2018-03-19 10:50:00,63.3,63.31,63.16,63.18,68292.0,51.6843,51.6924,51.57,51.5863,68292.0
2018-03-19 10:55:00,63.16,63.23,63.07,63.2,116800.0,51.57,51.6271,51.4965,51.6026,116800.0
2018-03-19 11:00:00,63.2,63.24,63.18,63.21,34385.0,51.6026,51.6353,51.5863,51.6108,34385.0
2018-03-19 11:05:00,63.21,63.34,63.2,63.3,27156.0,51.6108,51.7169,51.6026,51.6843,27156.0
2018-03-19 11:10:00,63.32,63.32,63.23,63.26,41464.0,51.7006,51.7006,51.6271,51.6516,41464.0
2018-03-19 11:15:00,63.26,63.28,63.17,63.2,53529.0,51.6516,51.6679,51.5781,51.6026,53529.0
2018-03-19 11:20:00,63.19,63.23,63.16,63.19,14712.0,51.5945,51.6271,51.57,51.5945,14712.0
2018-03-19 11:25:00,63.21,63.33,63.21,63.3,53053.0,51.6108,51.7088,51.6108,51.6843,53053.0
2018-03-19 11:30:00,63.3,63.31,63.26,63.28,17613.0,51.6843,51.6924,51.6516,51.6679,17613.0
2018-03-19 11:35:00,63.28,63.28,63.22,63.26,18528.0,51.6679,51.6679,51.6189,51.6516,18528.0
2018-03-19 11:40:00,63.26,63.26,63.14,63.16,72166.0,51.6516,51.6516,51.5536,51.57,72166.0
2018-03-19 11:45:00,63.17,63.17,63.11,63.17,22820.0,51.5781,51.5781,51.5291,51.5781,22820.0
2018-03-19 11:50:00,63.17,63.27,63.15,63.27,18100.0,51.5781,51.6598,51.5618,51.6598,18100.0
2018-03-19 11:55:00,63.26,63.28,63.16,63.22,33866.0,51.6516,51.6679,51.57,51.6189,33866.0
2018-03-19 12:00:00,63.23,63.27,63.19,63.2,47517.0,51.6271,51.6598,51.5945,51.6026,47517.0
2018-03-19 12:05:00,63.21,63.27,63.2,63.21,25237.0,51.6108,51.6598,51.6026,51.6108,25237.0
2018-03-19 12:10:00,63.21,63.23,63.14,63.16,44972.0,51.6108,51.6271,51.5536,51.57,44972.0
2018-03-19 12:15:00,63.15,63.16,63.07,63.14,67149.0,51.5618,51.57,51.4965,51.5536,67149.0
2018-03-19 12:20:00,63.13,63.22,63.09,63.21,48926.0,51.5455,51.6189,51.5128,51.6108,48926.0
2018-03-19 12:25:00,63.2,63.26,63.17,63.25,31464.0,51.6026,51.6516,51.5781,51.6434,31464.0
2018-03-19 12:30:00,63.26,63.29,63.21,63.22,33434.0,51.6516,51.6761,51.6108,51.6189,33434.0
2018-03-19 12:35:00,63.22,63.26,63.22,63.23,18332.0,51.6189,51.6516,51.6189,51.6271,18332.0
2018-03-19 12:40:00,63.23,63.25,63.19,63.2,41217.0,51.6271,51.6434,51.5945,51.6026,41217.0
2018-03-19 12:45:00,63.19,63.19,63.06,63.1,101656.0,51.5945,51.5945,51.4883,51.521,101656.0
2018-03-19 12:50:00,63.1,63.19,63.1,63.14,25060.0,51.521,51.5945,51.521,51.5536,25060.0
2018-03-19 12:55:00,63.15,63.17,63.08,63.1,108783.0,51.5618,51.5781,51.5046,51.521,108783.0
2018-03-19 13:00:00,63.09,63.11,62.94,62.94,141929.0,51.5128,51.5291,51.3903,51.3903,141929.0
2018-03-19 13:05:00,62.94,62.97,62.78,62.84,63921.0,51.3903,51.4148,51.2597,51.3087,63921.0
2018-03-19 13:10:00,62.85,62.87,62.74,62.82,62407.0,51.3168,51.3332,51.227,51.2924,62407.0
2018-03-19 13:15:00,62.82,62.92,62.82,62.91,52062.0,51.2924,51.374,51.2924,51.3658,52062.0
2018-03-19 13:20:00,62.9,62.9,62.82,62.82,27354.0,51.3577,51.3577,51.2924,51.2924,27354.0
2018-03-19 13:25:00,62.82,62.84,62.69,62.77,62910.0,51.2924,51.3087,51.1862,51.2515,62910.0
2018-03-19 13:30:00,62.77,62.84,62.75,62.81,33419.0,51.2515,51.3087,51.2352,51.2842,33419.0
2018-03-19 13:35:00,62.8,62.97,62.79,62.97,43979.0,51.276,51.4148,51.2679,51.4148,43979.0
2018-03-19 13:40:00,62.97,63.05,62.97,63.04,41340.0,51.4148,51.4801,51.4148,51.472,41340.0
2018-03-19 13:45:00,63.05,63.11,63.02,63.06,29299.0,51.4801,51.5291,51.4557,51.4883,29299.0
2018-03-19 13:50:00,63.06,63.13,63.01,63.05,31184.0,51.4883,51.5455,51.4475,51.4801,31184.0
2018-03-19 13:55:00,63.05,63.16,63.03,63.15,43541.0,51.4801,51.57,51.4638,51.5618,43541.0
2018-03-19 14:00:00,63.14,63.27,63.14,63.25,208229.0,51.5536,51.6598,51.5536,51.6434,208229.0
2018-03-19 14:05:00,63.24,63.28,63.21,63.25,32063.0,51.6353,51.6679,51.6108,51.6434,32063.0
2018-03-19 14:10:00,63.25,63.27,63.21,63.23,45532.0,51.6434,51.6598,51.6108,51.6271,45532.0
2018-03-19 14:15:00,63.23,63.29,63.22,63.22,19701.0,51.6271,51.6761,51.6189,51.6189,19701.0
2018-03-19 14:20:00,63.23,63.24,63.16,63.17,35004.0,51.6271,51.6353,51.57,51.5781,35004.0
2018-03-19 14:25:00,63.17,63.27,63.16,63.27,27702.0,51.5781,51.6598,51.57,51.6598,27702.0
2018-03-19 14:30:00,63.28,63.29,63.17,63.17,32446.0,51.6679,51.6761,51.5781,51.5781,32446.0
2018-03-19 14:35:00,63.18,63.19,63.05,63.1,33528.0,51.5863,51.5945,51.4801,51.521,33528.0
2018-03-19 14:40:00,63.1,63.13,63.0,63.12,30001.0,51.521,51.5455,51.4393,51.5373,30001.0
2018-03-19 14:45:00,63.13,63.17,63.08,63.11,66594.0,51.5455,51.5781,51.5046,51.5291,66594.0
2018-03-19 14:50:00,63.11,63.21,63.07,63.21,63545.0,51.5291,51.6108,51.4965,51.6108,63545.0
2018-03-19 14:55:00,63.21,63.39,63.19,63.34,46845.0,51.6108,51.7578,51.5945,51.7169,46845.0
2018-03-19 15:00:00,63.35,63.37,63.24,63.36,72015.0,51.7251,51.7414,51.6353,51.7333,72015.0
2018-03-19 15:05:00,63.36,63.39,63.24,63.28,33620.0,51.7333,51.7578,51.6353,51.6679,33620.0
2018-03-19 15:10:00,63.28,63.37,63.26,63.37,23885.0,51.6679,51.7414,51.6516,51.7414,23885.0
2018-03-19 15:15:00,63.37,63.59,63.36,63.56,95158.0,51.7414,51.9211,51.7333,51.8966,95158.0
2018-03-19 15:20:00,63.57,63.6,63.42,63.43,41206.0,51.9047,51.9292,51.7822,51.7904,41206.0
2018-03-19 15:25:00,63.43,63.47,63.35,63.4,30157.0,51.7904,51.8231,51.7251,51.7659,30157.0
2018-03-19 15:30:00,63.41,63.43,63.32,63.38,52102.0,51.7741,51.7904,51.7006,51.7496,52102.0
2018-03-19 15:35:00,63.38,63.46,63.32,63.42,42986.0,51.7496,51.8149,51.7006,51.7822,42986.0
2018-03-19 15:40:00,63.42,63.43,63.36,63.37,76343.0,51.7822,51.7904,51.7333,51.7414,76343.0
2018-03-19 15:45:00,63.37,63.5,63.37,63.43,158176.0,51.7414,51.8476,51.7414,51.7904,158176.0
2018-03-19 15:50:00,63.43,63.46,63.39,63.46,218997.0,51.7904,51.8149,51.7578,51.8149,218997.0
2018-03-19 15:55:00,63.46,63.58,63.45,63.49,195712.0,51.8149,51.9129,51.8067,51.8394,195712.0
2018-03-20 09:30:00,63.71,63.85,63.55,63.69,118382.0,52.019,52.1333,51.8884,52.0027,118382.0
2018-03-20 09:35:00,63.7,63.74,63.51,63.55,69282.0,52.0109,52.0435,51.8557,51.8884,69282.0
2018-03-20 09:40:00,63.55,63.76,63.55,63.71,27956.0,51.8884,52.0599,51.8884,52.019,27956.0
2018-03-20 09:45:00,63.71,63.82,63.69,63.81,25700.0,52.019,52.1088,52.0027,52.1007,25700.0
2018-03-20 09:50:00,63.82,63.84,63.76,63.8,117612.0,52.1088,52.1252,52.0599,52.0925,117612.0
2018-03-20 09:55:00,63.8,63.8,63.63,63.65,59264.0,52.0925,52.0925,51.9537,51.97,59264.0
2018-03-20 10:00:00,63.64,63.72,63.63,63.69,34850.0,51.9619,52.0272,51.9537,52.0027,34850.0
2018-03-20 10:05:00,63.7,63.72,63.64,63.67,22974.0,52.0109,52.0272,51.9619,51.9864,22974.0
2018-03-20 10:10:00,63.67,63.67,63.54,63.55,37350.0,51.9864,51.9864,51.8802,51.8884,37350.0
2018-03-20 10:15:00,63.55,63.59,63.46,63.55,67998.0,51.8884,51.9211,51.8149,51.8884,67998.0
2018-03-20 10:20:00,63.55,63.59,63.5,63.55,18084.0,51.8884,51.9211,51.8476,51.8884,18084.0
2018-03-20 10:25:00,63.54,63.54,63.44,63.51,21409.0,51.8802,51.8802,51.7986,51.8557,21409.0
2018-03-20 10:30:00,63.51,63.56,63.44,63.47,29765.0,51.8557,51.8966,51.7986,51.8231,29765.0
2018-03-20 10:35:00,63.47,63.5,63.41,63.47,195475.0,51.8231,51.8476,51.7741,51.8231,195475.0
2018-03-20 10:40:00,63.48,63.54,63.37,63.38,63373.0,51.8312,51.8802,51.7414,51.7496,63373.0
2018-03-20 10:45:00,63.38,63.46,63.36,63.36,27434.0,51.7496,51.8149,51.7333,51.7333,27434.0
2018-03-20 10:50:00,63.36,63.47,63.35,63.46,33727.0,51.7333,51.8231,51.7251,51.8149,33727.0
2018-03-20 10:55:00,63.45,63.52,63.43,63.52,45325.0,51.8067,51.8639,51.7904,51.8639,45325.0
2018-03-20 11:00:00,63.53,63.53,63.36,63.38,27071.0,51.8721,51.8721,51.7333,51.7496,27071.0
2018-03-20 11:05:00,63.38,63.45,63.37,63.43,29655.0,51.7496,51.8067,51.7414,51.7904,29655.0
2018-03-20 11:10:00,63.43,63.47,63.38,63.41,25167.0,51.7904,51.8231,51.7496,51.7741,25167.0
2018-03-20 11:15:00,63.41,63.5,63.4,63.5,53869.0,51.7741,51.8476,51.7659,51.8476,53869.0
2018-03-20 11:20:00,63.49,63.6,63.48,63.58,70947.0,51.8394,51.9292,51.8312,51.9129,70947.0
2018-03-20 11:25:00,63.57,63.59,63.53,63.55,18488.0,51.9047,51.9211,51.8721,51.8884,18488.0
2018-03-20 11:30:00,63.56,63.57,63.47,63.48,15716.0,51.8966,51.9047,51.8231,51.8312,15716.0
2018-03-20 11:35:00,63.47,63.52,63.43,63.51,41601.0,51.8231,51.8639,51.7904,51.8557,41601.0
2018-03-20 11:40:00,63.5,63.51,63.38,63.42,22338.0,51.8476,51.8557,51.7496,51.7822,22338.0
2018-03-20 11:45:00,63.41,63.45,63.39,63.45,21000.0,51.7741,51.8067,51.7578,51.8067,21000.0
2018-03-20 11:50:00,63.45,63.5,63.41,63.43,19918.0,51.8067,51.8476,51.7741,51.7904,19918.0
2018-03-20 11:55:00,63.43,63.52,63.41,63.52,32042.0,51.7904,51.8639,51.7741,51.8639,32042.0
2018-03-20 12:00:00,63.53,63.55,63.47,63.52,25119.0,51.8721,51.8884,51.8231,51.8639,25119.0
2018-03-20 12:05:00,63.51,63.58,63.51,63.51,19372.0,51.8557,51.9129,51.8557,51.8557,19372.0
2018-03-20 12:10:00,63.51,63.63,63.51,63.59,105197.0,51.8557,51.9537,51.8557,51.9211,105197.0
2018-03-20 12:15:00,63.6,63.63,63.57,63.59,56912.0,51.9292,51.9537,51.9047,51.9211,56912.0
2018-03-20 12:20:00,63.6,63.63,63.54,63.58,23968.0,51.9292,51.9537,51.8802,51.9129,23968.0
2018-03-20 12:25:00,63.59,63.62,63.51,63.51,27192.0,51.9211,51.9455,51.8557,51.8557,27192.0
2018-03-20 12:30:00,63.51,63.55,63.47,63.48,29297.0,51.8557,51.8884,51.8231,51.8312,29297.0
2018-03-20 12:35:00,63.48,63.49,63.41,63.41,22751.0,51.8312,51.8394,51.7741,51.7741,22751.0
2018-03-20 12:40:00,63.42,63.45,63.36,63.36,15690.0,51.7822,51.8067,51.7333,51.7333,15690.0
2018-03-20 12:45:00,63.36,63.39,63.33,63.34,10681.0,51.7333,51.7578,51.7088,51.7169,10681.0
2018-03-20 12:50:00,63.35,63.38,63.32,63.36,10153.0,51.7251,51.7496,51.7006,51.7333,10153.0
2018-03-20 12:55:00,63.37,63.37,63.31,63.35,12603.0,51.7414,51.7414,51.6924,51.7251,12603.0
2018-03-20 13:00:00,63.35,63.37,63.33,63.36,13541.0,51.7251,51.7414,51.7088,51.7333,13541.0
2018-03-20 13:05:00,63.37,63.39,63.35,63.37,13606.0,51.7414,51.7578,51.7251,51.7414,13606.0
2018-03-20 13:10:00,63.37,63.42,63.36,63.37,10125.0,51.7414,51.7822,51.7333,51.7414,10125.0
2018-03-20 13:15:00,63.37,63.37,63.29,63.31,19811.0,51.7414,51.7414,51.6761,51.6924,19811.0
2018-03-20 13:20:00,63.31,63.34,63.28,63.31,17676.0,51.6924,51.7169,51.6679,51.6924,17676.0
2018-03-20 13:25:00,63.31,63.34,63.3,63.32,15231.0,51.6924,51.7169,51.6843,51.7006,15231.0
2018-03-20 13:30:00,63.32,63.33,63.26,63.29,18552.0,51.7006,51.7088,51.6516,51.6761,18552.0
2018-03-20 13:35:00,63.29,63.3,63.25,63.26,6860.0,51.6761,51.6843,51.6434,51.6516,6860.0
2018-03-20 13:40:00,63.27,63.29,63.23,63.24,11015.0,51.6598,51.6761,51.6271,51.6353,11015.0
2018-03-20 13:45:00,63.25,63.25,63.2,63.24,10950.0,51.6434,51.6434,51.6026,51.6353,10950.0
2018-03-20 13:50:00,63.25,63.28,63.22,63.23,14207.0,51.6434,51.6679,51.6189,51.6271,14207.0
2018-03-20 13:55:00,63.24,63.24,63.13,63.14,9866.0,51.6353,51.6353,51.5455,51.5536,9866.0
2018-03-20 14:00:00,63.12,63.17,63.07,63.15,66004.0,51.5373,51.5781,51.4965,51.5618,66004.0
2018-03-20 14:05:00,63.16,63.17,63.13,63.14,24544.0,51.57,51.5781,51.5455,51.5536,24544.0
2018-03-20 14:10:00,63.15,63.18,63.1,63.13,61569.0,51.5618,51.5863,51.521,51.5455,61569.0
2018-03-20 14:15:00,63.13,63.21,63.12,63.2,37620.0,51.5455,51.6108,51.5373,51.6026,37620.0
2018-03-20 14:20:00,63.2,63.22,63.16,63.2,20800.0,51.6026,51.6189,51.57,51.6026,20800.0
2018-03-20 14:25:00,63.2,63.22,63.17,63.21,16645.0,51.6026,51.6189,51.5781,51.6108,16645.0
2018-03-20 14:30:00,63.22,63.22,63.19,63.2,11575.0,51.6189,51.6189,51.5945,51.6026,11575.0
2018-03-20 14:35:00,63.2,63.23,63.19,63.22,21825.0,51.6026,51.6271,51.5945,51.6189,21825.0
2018-03-20 14:40:00,63.22,63.34,63.22,63.32,93595.0,51.6189,51.7169,51.6189,51.7006,93595.0
2018-03-20 14:45:00,63.33,63.38,63.32,63.37,20733.0,51.7088,51.7496,51.7006,51.7414,20733.0
2018-03-20 14:50:00,63.37,63.39,63.33,63.36,33743.0,51.7414,51.7578,51.7088,51.7333,33743.0
2018-03-20 14:55:00,63.37,63.38,63.29,63.35,27639.0,51.7414,51.7496,51.6761,51.7251,27639.0
2018-03-20 15:00:00,63.34,63.42,63.34,63.38,26962.0,51.7169,51.7822,51.7169,51.7496,26962.0
2018-03-20 15:05:00,63.39,63.43,63.35,63.4,30795.0,51.7578,51.7904,51.7251,51.7659,30795.0
2018-03-20 15:10:00,63.41,63.43,63.38,63.42,37858.0,51.7741,51.7904,51.7496,51.7822,37858.0
2018-03-20 15:15:00,63.42,63.42,63.31,63.32,43862.0,51.7822,51.7822,51.6924,51.7006,43862.0
2018-03-20 15:20:00,63.31,63.36,63.31,63.32,29464.0,51.6924,51.7333,51.6924,51.7006,29464.0
2018-03-20 15:25:00,63.31,63.31,63.25,63.27,38086.0,51.6924,51.6924,51.6434,51.6598,38086.0
2018-03-20 15:30:00,63.27,63.3,63.23,63.29,49007.0,51.6598,51.6843,51.6271,51.6761,49007.0
2018-03-20 15:35:00,63.29,63.29,63.15,63.22,170484.0,51.6761,51.6761,51.5618,51.6189,170484.0
2018-03-20 15:40:00,63.21,63.24,63.19,63.2,36739.0,51.6108,51.6353,51.5945,51.6026,36739.0
2018-03-20 15:45:00,63.2,63.25,63.18,63.24,85901.0,51.6026,51.6434,51.5863,51.6353,85901.0
2018-03-20 15:50:00,63.23,63.27,63.21,63.27,94503.0,51.6271,51.6598,51.6108,51.6598,94503.0
2018-03-20 15:55:00,63.26,63.27,63.2,63.23,195964.0,51.6516,51.6598,51.6026,51.6271,195964.0
2018-03-21 09:30:00,63.37,63.49,63.08,63.18,48328.0,51.7414,51.8394,51.5046,51.5863,48328.0
2018-03-21 09:35:00,63.2,63.35,63.12,63.3,20548.0,51.6026,51.7251,51.5373,51.6843,20548.0
2018-03-21 09:40:00,63.29,63.32,63.21,63.29,15555.0,51.6761,51.7006,51.6108,51.6761,15555.0
2018-03-21 09:45:00,63.28,63.34,63.18,63.21,23978.0,51.6679,51.7169,51.5863,51.6108,23978.0
2018-03-21 09:50:00,63.21,63.22,63.13,63.2,32595.0,51.6108,51.6189,51.5455,51.6026,32595.0
2018-03-21 09:55:00,63.18,63.27,63.14,63.16,23265.0,51.5863,51.6598,51.5536,51.57,23265.0
2018-03-21 10:00:00,63.16,63.18,63.09,63.15,16894.0,51.57,51.5863,51.5128,51.5618,16894.0
2018-03-21 10:05:00,63.15,63.21,63.12,63.19,17341.0,51.5618,51.6108,51.5373,51.5945,17341.0
2018-03-21 10:10:00,63.19,63.21,63.11,63.11,10860.0,51.5945,51.6108,51.5291,51.5291,10860.0
2018-03-21 10:15:00,63.12,63.16,63.1,63.11,16493.0,51.5373,51.57,51.521,51.5291,16493.0
2018-03-21 10:20:00,63.1,63.11,63.0,63.0,15066.0,51.521,51.5291,51.4393,51.4393,15066.0
2018-03-21 10:25:00,63.0,63.06,63.0,63.03,10495.0,51.4393,51.4883,51.4393,51.4638,10495.0
2018-03-21 10:30:00,63.03,63.04,62.93,62.95,14316.0,51.4638,51.472,51.3822,51.3985,14316.0
2018-03-21 10:35:00,62.94,63.05,62.93,63.05,29211.0,51.3903,51.4801,51.3822,51.4801,29211.0
2018-03-21 10:40:00,63.07,63.17,63.07,63.16,10214.0,51.4965,51.5781,51.4965,51.57,10214.0
2018-03-21 10:45:00,63.17,63.23,63.07,63.07,10238.0,51.5781,51.6271,51.4965,51.4965,10238.0
2018-03-21 10:50:00,63.08,63.18,63.08,63.11,13170.0,51.5046,51.5863,51.5046,51.5291,13170.0
2018-03-21 10:55:00,63.11,63.12,63.05,63.08,12006.0,51.5291,51.5373,51.4801,51.5046,12006.0
2018-03-21 11:00:00,63.08,63.08,62.96,63.0,17240.0,51.5046,51.5046,51.4067,51.4393,17240.0
2018-03-21 11:05:00,62.99,63.01,62.96,62.97,11438.0,51.4312,51.4475,51.4067,51.4148,11438.0
2018-03-21 11:10:00,62.98,62.98,62.88,62.88,26059.0,51.423,51.423,51.3413,51.3413,26059.0
2018-03-21 11:15:00,62.88,62.91,62.86,62.87,38766.0,51.3413,51.3658,51.325,51.3332,38766.0
2018-03-21 11:20:00,62.87,62.95,62.86,62.93,14868.0,51.3332,51.3985,51.325,51.3822,14868.0
2018-03-21 11:25:00,62.93,63.04,62.93,63.04,15728.0,51.3822,51.472,51.3822,51.472,15728.0
2018-03-21 11:30:00,63.05,63.09,62.99,63.09,17760.0,51.4801,51.5128,51.4312,51.5128,17760.0
2018-03-21 11:35:00,63.1,63.12,63.04,63.09,31443.0,51.521,51.5373,51.472,51.5128,31443.0
2018-03-21 11:40:00,63.09,63.14,63.09,63.12,29725.0,51.5128,51.5536,51.5128,51.5373,29725.0
2018-03-21 11:45:00,63.13,63.18,63.12,63.13,18729.0,51.5455,51.5863,51.5373,51.5455,18729.0
2018-03-21 11:50:00,63.12,63.21,63.12,63.19,20248.0,51.5373,51.6108,51.5373,51.5945,20248.0
2018-03-21 11:55:00,63.2,63.23,63.18,63.19,19131.0,51.6026,51.6271,51.5863,51.5945,19131.0
2018-03-21 12:00:00,63.18,63.22,63.16,63.21,10000.0,51.5863,51.6189,51.57,51.6108,10000.0
2018-03-21 12:05:00,63.21,63.28,63.2,63.26,10200.0,51.6108,51.6679,51.6026,51.6516,10200.0
2018-03-21 12:10:00,63.26,63.33,63.25,63.33,15016.0,51.6516,51.7088,51.6434,51.7088,15016.0
2018-03-21 12:15:00,63.34,63.37,63.33,63.36,12856.0,51.7169,51.7414,51.7088,51.7333,12856.0
2018-03-21 12:20:00,63.38,63.4,63.3,63.31,19866.0,51.7496,51.7659,51.6843,51.6924,19866.0
2018-03-21 12:25:00,63.3,63.3,63.23,63.25,6551.0,51.6843,51.6843,51.6271,51.6434,6551.0
2018-03-21 12:30:00,63.25,63.25,63.21,63.22,8190.0,51.6434,51.6434,51.6108,51.6189,8190.0
2018-03-21 12:35:00,63.21,63.23,63.2,63.22,16309.0,51.6108,51.6271,51.6026,51.6189,16309.0
2018-03-21 12:40:00,63.23,63.27,63.19,63.2,8388.0,51.6271,51.6598,51.5945,51.6026,8388.0
2018-03-21 12:45:00,63.21,63.22,63.13,63.16,7250.0,51.6108,51.6189,51.5455,51.57,7250.0
2018-03-21 12:50:00,63.16,63.2,63.16,63.19,8135.0,51.57,51.6026,51.57,51.5945,8135.0
2018-03-21 12:55:00,63.19,63.19,63.14,63.18,5384.0,51.5945,51.5945,51.5536,51.5863,5384.0
2018-03-21 13:00:00,63.18,63.18,63.12,63.15,12559.0,51.5863,51.5863,51.5373,51.5618,12559.0
2018-03-21 13:05:00,63.14,63.2,63.1,63.17,9761.0,51.5536,51.6026,51.521,51.5781,9761.0
2018-03-21 13:10:00,63.17,63.19,63.14,63.14,7485.0,51.5781,51.5945,51.5536,51.5536,7485.0
2018-03-21 13:15:00,63.15,63.17,63.1,63.14,12112.0,51.5618,51.5781,51.521,51.5536,12112.0
2018-03-21 13:20:00,63.14,63.15,63.12,63.14,7318.0,51.5536,51.5618,51.5373,51.5536,7318.0
2018-03-21 13:25:00,63.15,63.15,63.11,63.11,10254.0,51.5618,51.5618,51.5291,51.5291,10254.0
2018-03-21 13:30:00,63.1,63.14,63.08,63.14,10445.0,51.521,51.5536,51.5046,51.5536,10445.0
2018-03-21 13:35:00,63.14,63.24,63.13,63.17,16290.0,51.5536,51.6353,51.5455,51.5781,16290.0
2018-03-21 13:40:00,63.17,63.19,63.13,63.13,14660.0,51.5781,51.5945,51.5455,51.5455,14660.0
2018-03-21 13:45:00,63.13,63.19,63.13,63.19,30971.0,51.5455,51.5945,51.5455,51.5945,30971.0
2018-03-21 13:50:00,63.19,63.26,63.19,63.25,13290.0,51.5945,51.6516,51.5945,51.6434,13290.0
2018-03-21 13:55:00,63.25,63.34,63.24,63.24,21448.0,51.6434,51.7169,51.6353,51.6353,21448.0
2018-03-21 14:00:00,63.25,63.55,62.97,63.38,302707.0,51.6434,51.8884,51.4148,51.7496,302707.0
2018-03-21 14:05:00,63.36,63.72,63.32,63.68,162880.0,51.7333,52.0272,51.7006,51.9945,162880.0
2018-03-21 14:10:00,63.7,63.75,63.54,63.67,86221.0,52.0109,52.0517,51.8802,51.9864,86221.0
2018-03-21 14:15:00,63.67,63.88,63.64,63.83,191828.0,51.9864,52.1578,51.9619,52.117,191828.0
2018-03-21 14:20:00,63.84,63.85,63.7,63.77,178093.0,52.1252,52.1333,52.0109,52.068,178093.0
2018-03-21 14:25:00,63.77,63.8,63.69,63.79,118708.0,52.068,52.0925,52.0027,52.0844,118708.0
2018-03-21 14:30:00,63.8,63.92,63.76,63.9,93198.0,52.0925,52.1905,52.0599,52.1742,93198.0
2018-03-21 14:35:00,63.88,64.01,63.81,63.88,157061.0,52.1578,52.264,52.1007,52.1578,157061.0
2018-03-21 14:40:00,63.88,64.0,63.8,63.94,110378.0,52.1578,52.2558,52.0925,52.2068,110378.0
2018-03-21 14:45:00,63.95,63.97,63.81,63.88,130054.0,52.215,52.2313,52.1007,52.1578,130054.0
2018-03-21 14:50:00,63.88,63.89,63.69,63.83,116202.0,52.1578,52.166,52.0027,52.117,116202.0
2018-03-21 14:55:00,63.82,63.83,63.7,63.75,299358.0,52.1088,52.117,52.0109,52.0517,299358.0
2018-03-21 15:00:00,63.74,63.84,63.72,63.77,219088.0,52.0435,52.1252,52.0272,52.068,219088.0
2018-03-21 15:05:00,63.78,63.8,63.61,63.74,66854.0,52.0762,52.0925,51.9374,52.0435,66854.0
2018-03-21 15:10:00,63.75,63.86,63.62,63.85,99175.0,52.0517,52.1415,51.9455,52.1333,99175.0
2018-03-21 15:15:00,63.86,63.87,63.75,63.79,132858.0,52.1415,52.1497,52.0517,52.0844,132858.0
2018-03-21 15:20:00,63.8,63.82,63.7,63.76,85847.0,52.0925,52.1088,52.0109,52.0599,85847.0
2018-03-21 15:25:00,63.77,63.78,63.61,63.62,138654.0,52.068,52.0762,51.9374,51.9455,138654.0
2018-03-21 15:30:00,63.62,63.63,63.58,63.61,50206.0,51.9455,51.9537,51.9129,51.9374,50206.0
2018-03-21 15:35:00,63.6,63.69,63.6,63.62,94915.0,51.9292,52.0027,51.9292,51.9455,94915.0
2018-03-21 15:40:00,63.62,63.64,63.56,63.58,131276.0,51.9455,51.9619,51.8966,51.9129,131276.0
2018-03-21 15:45:00,63.57,63.68,63.54,63.64,121167.0,51.9047,51.9945,51.8802,51.9619,121167.0
2018-03-21 15:50:00,63.63,63.64,63.43,63.43,142490.0,51.9537,51.9619,51.7904,51.7904,142490.0
2018-03-21 15:55:00,63.43,63.45,63.32,63.33,332598.0,51.7904,51.8067,51.7006,51.7088,332598.0
2018-03-22 09:30:00,62.58,62.69,62.3,62.47,263427.0,51.0964,51.1862,50.8678,51.0066,263427.0
2018-03-22 09:35:00,62.48,62.85,62.45,62.71,125000.0,51.0147,51.3168,50.9902,51.2025,125000.0
2018-03-22 09:40:00,62.71,62.86,62.53,62.63,54519.0,51.2025,51.325,51.0556,51.1372,54519.0
2018-03-22 09:45:00,62.64,62.67,62.49,62.62,97538.0,51.1454,51.1699,51.0229,51.1291,97538.0
2018-03-22 09:50:00,62.61,62.67,62.56,62.58,99346.0,51.1209,51.1699,51.0801,51.0964,99346.0
2018-03-22 09:55:00,62.58,62.63,62.42,62.43,94126.0,51.0964,51.1372,50.9658,50.9739,94126.0
2018-03-22 10:00:00,62.41,62.48,62.26,62.27,60020.0,50.9576,51.0147,50.8351,50.8433,60020.0
2018-03-22 10:05:00,62.27,62.29,62.14,62.24,160881.0,50.8433,50.8596,50.7371,50.8188,160881.0
2018-03-22 10:10:00,62.24,62.58,62.19,62.57,195176.0,50.8188,51.0964,50.778,51.0882,195176.0
2018-03-22 10:15:00,62.57,62.6,62.49,62.55,67506.0,51.0882,51.1127,51.0229,51.0719,67506.0
2018-03-22 10:20:00,62.55,62.55,62.36,62.4,171681.0,51.0719,51.0719,50.9168,50.9494,171681.0
2018-03-22 10:25:00,62.4,62.44,62.31,62.32,105728.0,50.9494,50.9821,50.8759,50.8841,105728.0
2018-03-22 10:30:00,62.31,62.31,62.2,62.24,108289.0,50.8759,50.8759,50.7861,50.8188,108289.0
2018-03-22 10:35:00,62.24,62.33,62.22,62.33,37842.0,50.8188,50.8923,50.8025,50.8923,37842.0
2018-03-22 10:40:00,62.34,62.34,62.17,62.21,33821.0,50.9004,50.9004,50.7616,50.7943,33821.0
2018-03-22 10:45:00,62.21,62.24,61.95,61.97,174300.0,50.7943,50.8188,50.582,50.5983,174300.0
2018-03-22 10:50:00,61.97,61.98,61.85,61.89,46153.0,50.5983,50.6065,50.5003,50.533,46153.0
2018-03-22 10:55:00,61.9,61.92,61.75,61.92,92497.0,50.5412,50.5575,50.4187,50.5575,92497.0
2018-03-22 11:00:00,61.93,62.07,61.92,62.05,103578.0,50.5657,50.68,50.5575,50.6636,103578.0
2018-03-22 11:05:00,62.05,62.07,61.95,61.97,67810.0,50.6636,50.68,50.582,50.5983,67810.0
2018-03-22 11:10:00,61.97,62.02,61.83,61.84,74096.0,50.5983,50.6392,50.484,50.4922,74096.0
2018-03-22 11:15:00,61.83,62.0,61.81,61.98,93702.0,50.484,50.6228,50.4677,50.6065,93702.0
2018-03-22 11:20:00,61.97,61.99,61.83,61.84,66901.0,50.5983,50.6147,50.484,50.4922,66901.0
2018-03-22 11:25:00,61.84,61.89,61.79,61.87,63256.0,50.4922,50.533,50.4514,50.5167,63256.0
2018-03-22 11:30:00,61.88,61.96,61.82,61.83,155452.0,50.5248,50.5902,50.4759,50.484,155452.0
2018-03-22 11:35:00,61.84,61.84,61.72,61.72,33874.0,50.4922,50.4922,50.3942,50.3942,33874.0
2018-03-22 11:40:00,61.72,61.77,61.63,61.76,68308.0,50.3942,50.435,50.3207,50.4269,68308.0
2018-03-22 11:45:00,61.76,61.84,61.69,61.79,28417.0,50.4269,50.4922,50.3697,50.4514,28417.0
2018-03-22 11:50:00,61.78,61.95,61.78,61.92,32099.0,50.4432,50.582,50.4432,50.5575,32099.0
2018-03-22 11:55:00,61.91,61.94,61.71,61.72,75406.0,50.5493,50.5738,50.386,50.3942,75406.0
2018-03-22 12:00:00,61.7,61.77,61.63,61.77,55521.0,50.3779,50.435,50.3207,50.435,55521.0
2018-03-22 12:05:00,61.78,61.81,61.73,61.8,34339.0,50.4432,50.4677,50.4024,50.4595,34339.0
2018-03-22 12:10:00,61.8,61.93,61.79,61.82,62146.0,50.4595,50.5657,50.4514,50.4759,62146.0
2018-03-22 12:15:00,61.81,62.09,61.77,62.0,153583.0,50.4677,50.6963,50.435,50.6228,153583.0
2018-03-22 12:20:00,62.01,62.25,62.01,62.11,127308.0,50.631,50.8269,50.631,50.7126,127308.0
2018-03-22 12:25:00,62.11,62.34,62.09,62.31,51540.0,50.7126,50.9004,50.6963,50.8759,51540.0
2018-03-22 12:30:00,62.31,62.39,62.23,62.29,154626.0,50.8759,50.9413,50.8106,50.8596,154626.0
2018-03-22 12:35:00,62.29,62.37,62.27,62.27,41059.0,50.8596,50.9249,50.8433,50.8433,41059.0
2018-03-22 12:40:00,62.26,62.29,62.2,62.2,21475.0,50.8351,50.8596,50.7861,50.7861,21475.0
2018-03-22 12:45:00,62.21,62.31,62.19,62.27,65425.0,50.7943,50.8759,50.778,50.8433,65425.0
2018-03-22 12:50:00,62.27,62.37,62.25,62.28,21637.0,50.8433,50.9249,50.8269,50.8514,21637.0
2018-03-22 12:55:00,62.32,62.33,62.17,62.21,18082.0,50.8841,50.8923,50.7616,50.7943,18082.0
2018-03-22 13:00:00,62.2,62.2,62.01,62.07,44287.0,50.7861,50.7861,50.631,50.68,44287.0
2018-03-22 13:05:00,62.05,62.08,61.98,62.07,31206.0,50.6636,50.6881,50.6065,50.68,31206.0
2018-03-22 13:10:00,62.07,62.1,61.97,62.1,39105.0,50.68,50.7045,50.5983,50.7045,39105.0
2018-03-22 13:15:00,62.1,62.14,62.07,62.1,35975.0,50.7045,50.7371,50.68,50.7045,35975.0
2018-03-22 13:20:00,62.09,62.42,62.06,62.4,33612.0,50.6963,50.9658,50.6718,50.9494,33612.0
2018-03-22 13:25:00,62.41,62.51,62.34,62.45,58756.0,50.9576,51.0392,50.9004,50.9902,58756.0
2018-03-22 13:30:00,62.46,62.51,62.35,62.5,105342.0,50.9984,51.0392,50.9086,51.0311,105342.0
2018-03-22 13:35:00,62.5,62.66,62.5,62.52,91916.0,51.0311,51.1617,51.0311,51.0474,91916.0
2018-03-22 13:40:00,62.53,62.59,62.47,62.5,36393.0,51.0556,51.1046,51.0066,51.0311,36393.0
2018-03-22 13:45:00,62.49,62.56,62.42,62.42,36330.0,51.0229,51.0801,50.9658,50.9658,36330.0
2018-03-22 13:50:00,62.43,62.43,62.37,62.37,15446.0,50.9739,50.9739,50.9249,50.9249,15446.0
2018-03-22 13:55:00,62.35,62.45,62.34,62.43,36739.0,50.9086,50.9902,50.9004,50.9739,36739.0
2018-03-22 14:00:00,62.43,62.49,62.41,62.42,57873.0,50.9739,51.0229,50.9576,50.9658,57873.0
2018-03-22 14:05:00,62.42,62.42,62.23,62.23,55983.0,50.9658,50.9658,50.8106,50.8106,55983.0
2018-03-22 14:10:00,62.24,62.27,62.19,62.26,29119.0,50.8188,50.8433,50.778,50.8351,29119.0
2018-03-22 14:15:00,62.25,62.26,62.2,62.22,15275.0,50.8269,50.8351,50.7861,50.8025,15275.0
2018-03-22 14:20:00,62.22,62.23,62.08,62.08,49291.0,50.8025,50.8106,50.6881,50.6881,49291.0
2018-03-22 14:25:00,62.06,62.1,61.95,61.96,55385.0,50.6718,50.7045,50.582,50.5902,55385.0
2018-03-22 14:30:00,61.96,61.96,61.84,61.86,42282.0,50.5902,50.5902,50.4922,50.5085,42282.0
2018-03-22 14:35:00,61.86,61.97,61.85,61.96,23790.0,50.5085,50.5983,50.5003,50.5902,23790.0
2018-03-22 14:40:00,61.97,61.97,61.87,61.89,22848.0,50.5983,50.5983,50.5167,50.533,22848.0
2018-03-22 14:45:00,61.9,61.97,61.84,61.89,60874.0,50.5412,50.5983,50.4922,50.533,60874.0
2018-03-22 14:50:00,61.89,61.9,61.77,61.79,23197.0,50.533,50.5412,50.435,50.4514,23197.0
2018-03-22 14:55:00,61.79,61.79,61.61,61.66,84970.0,50.4514,50.4514,50.3044,50.3452,84970.0
2018-03-22 15:00:00,61.66,61.72,61.6,61.67,99973.0,50.3452,50.3942,50.2962,50.3534,99973.0
2018-03-22 15:05:00,61.65,61.69,61.52,61.53,189523.0,50.337,50.3697,50.2309,50.2391,189523.0
2018-03-22 15:10:00,61.53,61.6,61.5,61.53,146135.0,50.2391,50.2962,50.2146,50.2391,146135.0
2018-03-22 15:15:00,61.52,61.52,61.3,61.38,98908.0,50.2309,50.2309,50.0513,50.1166,98908.0
2018-03-22 15:20:00,61.37,61.53,61.36,61.47,194048.0,50.1084,50.2391,50.1003,50.1901,194048.0
2018-03-22 15:25:00,61.48,61.49,61.28,61.28,76296.0,50.1982,50.2064,50.0349,50.0349,76296.0
2018-03-22 15:30:00,61.29,61.34,61.23,61.32,198329.0,50.0431,50.0839,49.9941,50.0676,198329.0
2018-03-22 15:35:00,61.32,61.32,61.13,61.14,210846.0,50.0676,50.0676,49.9125,49.9206,210846.0
2018-03-22 15:40:00,61.14,61.17,61.08,61.13,405994.0,49.9206,49.9451,49.8716,49.9125,405994.0
2018-03-22 15:45:00,61.13,61.14,60.95,61.08,615075.0,49.9125,49.9206,49.7655,49.8716,615075.0
2018-03-22 15:50:00,61.09,61.15,61.01,61.06,472360.0,49.8798,49.9288,49.8145,49.8553,472360.0
2018-03-22 15:55:00,61.06,61.13,61.01,61.02,875335.0,49.8553,49.9125,49.8145,49.8227,875335.0
2018-03-23 09:30:00,61.11,61.38,61.11,61.17,170407.0,49.8961,50.1166,49.8961,49.9451,170407.0
2018-03-23 09:35:00,61.14,61.18,60.89,61.04,129157.0,49.9206,49.9533,49.7165,49.839,129157.0
2018-03-23 09:40:00,61.03,61.03,60.85,60.88,116556.0,49.8308,49.8308,49.6839,49.7083,116556.0
2018-03-23 09:45:00,60.87,60.91,60.69,60.72,172518.0,49.7002,49.7328,49.5532,49.5777,172518.0
2018-03-23 09:50:00,60.74,60.74,60.54,60.61,182738.0,49.594,49.594,49.4307,49.4879,182738.0
2018-03-23 09:55:00,60.61,60.68,60.27,60.28,168856.0,49.4879,49.545,49.2103,49.2184,168856.0
2018-03-23 10:00:00,60.29,60.7,60.29,60.66,198347.0,49.2266,49.5614,49.2266,49.5287,198347.0
2018-03-23 10:05:00,60.67,60.68,60.48,60.58,144851.0,49.5369,49.545,49.3817,49.4634,144851.0
2018-03-23 10:10:00,60.58,60.72,60.52,60.65,64490.0,49.4634,49.5777,49.4144,49.5206,64490.0
2018-03-23 10:15:00,60.63,60.74,60.5,60.53,83347.0,49.5042,49.594,49.3981,49.4226,83347.0
2018-03-23 10:20:00,60.5,60.52,60.38,60.4,69316.0,49.3981,49.4144,49.3001,49.3164,69316.0
2018-03-23 10:25:00,60.4,60.65,60.4,60.58,158959.0,49.3164,49.5206,49.3164,49.4634,158959.0
2018-03-23 10:30:00,60.59,60.73,60.53,60.72,120181.0,49.4716,49.5859,49.4226,49.5777,120181.0
2018-03-23 10:35:00,60.73,60.73,60.49,60.51,101191.0,49.5859,49.5859,49.3899,49.4062,101191.0
2018-03-23 10:40:00,60.5,60.61,60.45,60.5,144114.0,49.3981,49.4879,49.3573,49.3981,144114.0
2018-03-23 10:45:00,60.49,60.63,60.45,60.46,79697.0,49.3899,49.5042,49.3573,49.3654,79697.0
2018-03-23 10:50:00,60.45,60.57,60.4,60.46,94976.0,49.3573,49.4552,49.3164,49.3654,94976.0
2018-03-23 10:55:00,60.46,60.52,60.42,60.5,101331.0,49.3654,49.4144,49.3328,49.3981,101331.0
2018-03-23 11:00:00,60.5,60.55,60.38,60.45,115384.0,49.3981,49.4389,49.3001,49.3573,115384.0
2018-03-23 11:05:00,60.45,60.49,60.39,60.4,48034.0,49.3573,49.3899,49.3083,49.3164,48034.0
2018-03-23 11:10:00,60.41,60.43,60.32,60.35,39734.0,49.3246,49.3409,49.2511,49.2756,39734.0
2018-03-23 11:15:00,60.36,60.42,60.33,60.34,89016.0,49.2838,49.3328,49.2593,49.2674,89016.0
2018-03-23 11:20:00,60.34,60.36,60.23,60.27,99106.0,49.2674,49.2838,49.1776,49.2103,99106.0
2018-03-23 11:25:00,60.27,60.3,60.15,60.17,92736.0,49.2103,49.2348,49.1123,49.1286,92736.0
2018-03-23 11:30:00,60.16,60.29,60.14,60.23,210280.0,49.1205,49.2266,49.1041,49.1776,210280.0
2018-03-23 11:35:00,60.23,60.25,60.06,60.06,262617.0,49.1776,49.194,49.0388,49.0388,262617.0
2018-03-23 11:40:00,60.06,60.07,59.87,59.89,219338.0,49.0388,49.047,48.8837,48.9,219338.0
2018-03-23 11:45:00,59.88,59.91,59.7,59.73,281003.0,48.8918,48.9163,48.7449,48.7694,281003.0
2018-03-23 11:50:00,59.73,59.81,59.59,59.8,213012.0,48.7694,48.8347,48.6551,48.8265,213012.0
2018-03-23 11:55:00,59.79,59.81,59.62,59.65,162880.0,48.8184,48.8347,48.6796,48.7041,162880.0
2018-03-23 12:00:00,59.64,59.92,59.63,59.87,104593.0,48.6959,48.9245,48.6877,48.8837,104593.0
2018-03-23 12:05:00,59.86,60.05,59.81,60.03,155845.0,48.8755,49.0307,48.8347,49.0143,155845.0
2018-03-23 12:10:00,60.03,60.07,59.94,60.01,66626.0,49.0143,49.047,48.9408,48.998,66626.0
2018-03-23 12:15:00,60.0,60.07,59.89,59.9,41488.0,48.9898,49.047,48.9,48.9082,41488.0
2018-03-23 12:20:00,59.9,60.02,59.89,60.02,38599.0,48.9082,49.0062,48.9,49.0062,38599.0
2018-03-23 12:25:00,60.02,60.24,60.01,60.22,114235.0,49.0062,49.1858,48.998,49.1695,114235.0
2018-03-23 12:30:00,60.24,60.25,60.16,60.17,26404.0,49.1858,49.194,49.1205,49.1286,26404.0
2018-03-23 12:35:00,60.17,60.2,60.08,60.11,113350.0,49.1286,49.1531,49.0551,49.0796,113350.0
2018-03-23 12:40:00,60.1,60.12,60.0,60.01,167879.0,49.0715,49.0878,48.9898,48.998,167879.0
2018-03-23 12:45:00,60.0,60.13,60.0,60.04,42314.0,48.9898,49.096,48.9898,49.0225,42314.0
2018-03-23 12:50:00,60.05,60.12,60.01,60.04,56889.0,49.0307,49.0878,48.998,49.0225,56889.0
2018-03-23 12:55:00,60.04,60.04,59.91,59.95,24771.0,49.0225,49.0225,48.9163,48.949,24771.0
2018-03-23 13:00:00,59.89,60.09,59.85,60.04,72050.0,48.9,49.0633,48.8674,49.0225,72050.0
2018-03-23 13:05:00,60.03,60.23,60.01,60.22,111903.0,49.0143,49.1776,48.998,49.1695,111903.0
2018-03-23 13:10:00,60.22,60.27,60.19,60.2,88788.0,49.1695,49.2103,49.145,49.1531,88788.0
2018-03-23 13:15:00,60.21,60.27,60.17,60.25,35966.0,49.1613,49.2103,49.1286,49.194,35966.0
2018-03-23 13:20:00,60.25,60.43,60.22,60.42,51134.0,49.194,49.3409,49.1695,49.3328,51134.0
2018-03-23 13:25:00,60.42,60.45,60.28,60.42,86757.0,49.3328,49.3573,49.2184,49.3328,86757.0
2018-03-23 13:30:00,60.42,60.52,60.33,60.37,65410.0,49.3328,49.4144,49.2593,49.2919,65410.0
2018-03-23 13:35:00,60.37,60.38,60.2,60.23,44983.0,49.2919,49.3001,49.1531,49.1776,44983.0
2018-03-23 13:40:00,60.22,60.26,60.18,60.25,36919.0,49.1695,49.2021,49.1368,49.194,36919.0
2018-03-23 13:45:00,60.24,60.43,60.24,60.41,64630.0,49.1858,49.3409,49.1858,49.3246,64630.0
2018-03-23 13:50:00,60.41,60.58,60.4,60.57,65324.0,49.3246,49.4634,49.3164,49.4552,65324.0
2018-03-23 13:55:00,60.57,60.58,60.48,60.48,39135.0,49.4552,49.4634,49.3817,49.3817,39135.0
2018-03-23 14:00:00,60.48,60.56,60.36,60.39,48923.0,49.3817,49.4471,49.2838,49.3083,48923.0
2018-03-23 14:05:00,60.39,60.42,60.25,60.29,94257.0,49.3083,49.3328,49.194,49.2266,94257.0
2018-03-23 14:10:00,60.29,60.29,60.14,60.14,38072.0,49.2266,49.2266,49.1041,49.1041,38072.0
2018-03-23 14:15:00,60.14,60.17,60.07,60.12,50747.0,49.1041,49.1286,49.047,49.0878,50747.0
2018-03-23 14:20:00,60.11,60.14,59.98,60.04,57652.0,49.0796,49.1041,48.9735,49.0225,57652.0
2018-03-23 14:25:00,60.03,60.06,59.93,60.05,84085.0,49.0143,49.0388,48.9327,49.0307,84085.0
2018-03-23 14:30:00,60.04,60.04,59.91,59.94,60035.0,49.0225,49.0225,48.9163,48.9408,60035.0
2018-03-23 14:35:00,59.94,59.95,59.85,59.92,42783.0,48.9408,48.949,48.8674,48.9245,42783.0
2018-03-23 14:40:00,59.91,60.0,59.85,59.89,72101.0,48.9163,48.9898,48.8674,48.9,72101.0
2018-03-23 14:45:00,59.89,59.89,59.65,59.7,112956.0,48.9,48.9,48.7041,48.7449,112956.0
2018-03-23 14:50:00,59.7,59.7,59.59,59.69,125513.0,48.7449,48.7449,48.6551,48.7367,125513.0
2018-03-23 14:55:00,59.68,59.69,59.35,59.43,251215.0,48.7285,48.7367,48.4591,48.5244,251215.0
2018-03-23 15:00:00,59.43,59.49,59.24,59.32,265971.0,48.5244,48.5734,48.3693,48.4346,265971.0
2018-03-23 15:05:00,59.3,59.41,59.21,59.22,124337.0,48.4183,48.5081,48.3448,48.353,124337.0
2018-03-23 15:10:00,59.22,59.47,59.18,59.4,105911.0,48.353,48.5571,48.3203,48.4999,105911.0
2018-03-23 15:15:00,59.4,59.53,59.38,59.4,185639.0,48.4999,48.6061,48.4836,48.4999,185639.0
2018-03-23 15:20:00,59.39,59.44,59.23,59.25,107447.0,48.4918,48.5326,48.3611,48.3775,107447.0
2018-03-23 15:25:00,59.24,59.39,59.24,59.35,140706.0,48.3693,48.4918,48.3693,48.4591,140706.0
2018-03-23 15:30:00,59.35,59.35,59.23,59.26,162097.0,48.4591,48.4591,48.3611,48.3856,162097.0
2018-03-23 15:35:00,59.27,59.27,59.09,59.21,206650.0,48.3938,48.3938,48.2468,48.3448,206650.0
2018-03-23 15:40:00,59.21,59.25,59.11,59.17,338136.0,48.3448,48.3775,48.2631,48.3121,338136.0
2018-03-23 15:45:00,59.17,59.17,58.99,59.03,375220.0,48.3121,48.3121,48.1652,48.1978,375220.0
2018-03-23 15:50:00,59.02,59.02,58.81,58.82,443630.0,48.1897,48.1897,48.0182,48.0264,443630.0
2018-03-23 15:55:00,58.82,58.95,58.81,58.9,787476.0,48.0264,48.1325,48.0182,48.0917,787476.0
2018-03-26 09:30:00,59.8,60.06,59.68,59.85,210319.0,48.8265,49.0388,48.7285,48.8674,210319.0
2018-03-26 09:35:00,59.86,59.92,59.56,59.8,181813.0,48.8755,48.9245,48.6306,48.8265,181813.0
2018-03-26 09:40:00,59.8,60.0,59.8,59.85,149095.0,48.8265,48.9898,48.8265,48.8674,149095.0
2018-03-26 09:45:00,59.86,59.98,59.77,59.82,272084.0,48.8755,48.9735,48.802,48.8429,272084.0
2018-03-26 09:50:00,59.84,59.88,59.78,59.8,73937.0,48.8592,48.8918,48.8102,48.8265,73937.0
2018-03-26 09:55:00,59.81,59.86,59.72,59.76,87569.0,48.8347,48.8755,48.7612,48.7939,87569.0
2018-03-26 10:00:00,59.75,59.84,59.72,59.74,75401.0,48.7857,48.8592,48.7612,48.7775,75401.0
2018-03-26 10:05:00,59.74,59.75,59.65,59.73,109617.0,48.7775,48.7857,48.7041,48.7694,109617.0
2018-03-26 10:10:00,59.72,59.73,59.69,59.71,195874.0,48.7612,48.7694,48.7367,48.753,195874.0
2018-03-26 10:15:00,59.71,59.72,59.62,59.68,189260.0,48.753,48.7612,48.6796,48.7285,189260.0
2018-03-26 10:20:00,59.67,59.79,59.61,59.74,48722.0,48.7204,48.8184,48.6714,48.7775,48722.0
2018-03-26 10:25:00,59.73,59.79,59.66,59.67,112313.0,48.7694,48.8184,48.7122,48.7204,112313.0
2018-03-26 10:30:00,59.66,59.67,59.5,59.63,109607.0,48.7122,48.7204,48.5816,48.6877,109607.0
2018-03-26 10:35:00,59.64,59.73,59.6,59.71,46654.0,48.6959,48.7694,48.6632,48.753,46654.0
2018-03-26 10:40:00,59.7,59.7,59.51,59.55,68904.0,48.7449,48.7449,48.5897,48.6224,68904.0
2018-03-26 10:45:00,59.55,59.61,59.45,59.59,126197.0,48.6224,48.6714,48.5408,48.6551,126197.0
2018-03-26 10:50:00,59.6,59.71,59.6,59.66,30267.0,48.6632,48.753,48.6632,48.7122,30267.0
2018-03-26 10:55:00,59.66,59.8,59.66,59.72,50277.0,48.7122,48.8265,48.7122,48.7612,50277.0
2018-03-26 11:00:00,59.71,59.96,59.69,59.92,80418.0,48.753,48.9572,48.7367,48.9245,80418.0
2018-03-26 11:05:00,59.92,59.93,59.65,59.66,77528.0,48.9245,48.9327,48.7041,48.7122,77528.0
2018-03-26 11:10:00,59.66,59.81,59.62,59.69,63671.0,48.7122,48.8347,48.6796,48.7367,63671.0
2018-03-26 11:15:00,59.69,59.7,59.53,59.56,143134.0,48.7367,48.7449,48.6061,48.6306,143134.0
2018-03-26 11:20:00,59.56,59.72,59.48,59.7,55144.0,48.6306,48.7612,48.5653,48.7449,55144.0
2018-03-26 11:25:00,59.71,59.76,59.63,59.65,27901.0,48.753,48.7939,48.6877,48.7041,27901.0
2018-03-26 11:30:00,59.64,59.73,59.59,59.68,41323.0,48.6959,48.7694,48.6551,48.7285,41323.0
2018-03-26 11:35:00,59.67,59.82,59.67,59.8,25287.0,48.7204,48.8429,48.7204,48.8265,25287.0
2018-03-26 11:40:00,59.8,59.96,59.79,59.9,31410.0,48.8265,48.9572,48.8184,48.9082,31410.0
2018-03-26 11:45:00,59.9,59.9,59.74,59.79,38537.0,48.9082,48.9082,48.7775,48.8184,38537.0
2018-03-26 11:50:00,59.79,59.96,59.78,59.91,27821.0,48.8184,48.9572,48.8102,48.9163,27821.0
2018-03-26 11:55:00,59.91,59.91,59.79,59.87,32632.0,48.9163,48.9163,48.8184,48.8837,32632.0
2018-03-26 12:00:00,59.89,59.89,59.73,59.78,40072.0,48.9,48.9,48.7694,48.8102,40072.0
2018-03-26 12:05:00,59.77,59.96,59.77,59.93,43082.0,48.802,48.9572,48.802,48.9327,43082.0
2018-03-26 12:10:00,59.93,60.1,59.93,60.09,51707.0,48.9327,49.0715,48.9327,49.0633,51707.0
2018-03-26 12:15:00,60.1,60.1,60.04,60.05,165993.0,49.0715,49.0715,49.0225,49.0307,165993.0
2018-03-26 12:20:00,60.05,60.18,60.04,60.12,99020.0,49.0307,49.1368,49.0225,49.0878,99020.0
2018-03-26 12:25:00,60.13,60.19,60.04,60.07,62786.0,49.096,49.145,49.0225,49.047,62786.0
2018-03-26 12:30:00,60.08,60.14,60.07,60.12,34018.0,49.0551,49.1041,49.047,49.0878,34018.0
2018-03-26 12:35:00,60.1,60.19,59.95,59.96,61867.0,49.0715,49.145,48.949,48.9572,61867.0
2018-03-26 12:40:00,59.96,60.05,59.95,60.02,75804.0,48.9572,49.0307,48.949,49.0062,75804.0
2018-03-26 12:45:00,60.01,60.03,59.83,59.85,47945.0,48.998,49.0143,48.851,48.8674,47945.0
2018-03-26 12:50:00,59.86,59.92,59.76,59.79,37751.0,48.8755,48.9245,48.7939,48.8184,37751.0
2018-03-26 12:55:00,59.79,59.87,59.75,59.82,32471.0,48.8184,48.8837,48.7857,48.8429,32471.0
2018-03-26 13:00:00,59.81,59.97,59.76,59.94,32770.0,48.8347,48.9653,48.7939,48.9408,32770.0
2018-03-26 13:05:00,59.94,60.03,59.9,59.96,44712.0,48.9408,49.0143,48.9082,48.9572,44712.0
2018-03-26 13:10:00,59.97,60.07,59.96,60.07,23400.0,48.9653,49.047,48.9572,49.047,23400.0
2018-03-26 13:15:00,60.07,60.13,60.06,60.06,97847.0,49.047,49.096,49.0388,49.0388,97847.0
2018-03-26 13:20:00,60.07,60.11,59.98,60.01,34577.0,49.047,49.0796,48.9735,48.998,34577.0
2018-03-26 13:25:00,60.01,60.03,59.93,59.95,41815.0,48.998,49.0143,48.9327,48.949,41815.0
2018-03-26 13:30:00,59.95,59.95,59.76,59.78,40555.0,48.949,48.949,48.7939,48.8102,40555.0
2018-03-26 13:35:00,59.79,59.95,59.79,59.93,22103.0,48.8184,48.949,48.8184,48.9327,22103.0
2018-03-26 13:40:00,59.94,60.02,59.91,59.92,21447.0,48.9408,49.0062,48.9163,48.9245,21447.0
2018-03-26 13:45:00,59.92,60.01,59.91,59.98,39181.0,48.9245,48.998,48.9163,48.9735,39181.0
2018-03-26 13:50:00,59.98,59.99,59.87,59.89,47012.0,48.9735,48.9817,48.8837,48.9,47012.0
2018-03-26 13:55:00,59.89,59.98,59.83,59.98,21343.0,48.9,48.9735,48.851,48.9735,21343.0
2018-03-26 14:00:00,59.99,60.11,59.96,60.09,29902.0,48.9817,49.0796,48.9572,49.0633,29902.0
2018-03-26 14:05:00,60.09,60.2,60.04,60.15,34883.0,49.0633,49.1531,49.0225,49.1123,34883.0
2018-03-26 14:10:00,60.16,60.31,60.15,60.24,55101.0,49.1205,49.2429,49.1123,49.1858,55101.0
2018-03-26 14:15:00,60.24,60.42,60.23,60.41,59171.0,49.1858,49.3328,49.1776,49.3246,59171.0
2018-03-26 14:20:00,60.42,60.45,60.27,60.29,47490.0,49.3328,49.3573,49.2103,49.2266,47490.0
2018-03-26 14:25:00,60.29,60.43,60.25,60.4,88684.0,49.2266,49.3409,49.194,49.3164,88684.0
2018-03-26 14:30:00,60.43,60.49,60.35,60.39,60637.0,49.3409,49.3899,49.2756,49.3083,60637.0
2018-03-26 14:35:00,60.39,60.47,60.37,60.41,30346.0,49.3083,49.3736,49.2919,49.3246,30346.0
2018-03-26 14:40:00,60.42,60.46,60.38,60.39,36138.0,49.3328,49.3654,49.3001,49.3083,36138.0
2018-03-26 14:45:00,60.39,60.41,60.24,60.27,60100.0,49.3083,49.3246,49.1858,49.2103,60100.0
2018-03-26 14:50:00,60.27,60.5,60.27,60.5,55906.0,49.2103,49.3981,49.2103,49.3981,55906.0
2018-03-26 14:55:00,60.49,60.51,60.42,60.43,75323.0,49.3899,49.4062,49.3328,49.3409,75323.0
2018-03-26 15:00:00,60.42,60.63,60.42,60.56,138360.0,49.3328,49.5042,49.3328,49.4471,138360.0
2018-03-26 15:05:00,60.57,60.71,60.56,60.7,42065.0,49.4552,49.5695,49.4471,49.5614,42065.0
2018-03-26 15:10:00,60.71,60.76,60.65,60.72,61041.0,49.5695,49.6104,49.5206,49.5777,61041.0
2018-03-26 15:15:00,60.73,60.85,60.7,60.83,102960.0,49.5859,49.6839,49.5614,49.6675,102960.0
2018-03-26 15:20:00,60.83,60.88,60.73,60.75,114527.0,49.6675,49.7083,49.5859,49.6022,114527.0
2018-03-26 15:25:00,60.75,60.81,60.73,60.8,58710.0,49.6022,49.6512,49.5859,49.643,58710.0
2018-03-26 15:30:00,60.8,60.87,60.76,60.82,177560.0,49.643,49.7002,49.6104,49.6594,177560.0
2018-03-26 15:35:00,60.81,60.81,60.64,60.73,128114.0,49.6512,49.6512,49.5124,49.5859,128114.0
2018-03-26 15:40:00,60.73,60.82,60.71,60.78,123384.0,49.5859,49.6594,49.5695,49.6267,123384.0
2018-03-26 15:45:00,60.78,60.88,60.76,60.88,214516.0,49.6267,49.7083,49.6104,49.7083,214516.0
2018-03-26 15:50:00,60.89,60.89,60.77,60.83,190015.0,49.7165,49.7165,49.6185,49.6675,190015.0
2018-03-26 15:55:00,60.83,60.85,60.76,60.82,629510.0,49.6675,49.6839,49.6104,49.6594,629510.0
2018-03-27 09:30:00,61.01,61.33,60.72,60.78,185490.0,49.8145,50.0758,49.5777,49.6267,185490.0
2018-03-27 09:35:00,60.8,61.02,60.8,60.84,77031.0,49.643,49.8227,49.643,49.6757,77031.0
2018-03-27 09:40:00,60.8,60.81,60.59,60.62,52165.0,49.643,49.6512,49.4716,49.4961,52165.0
2018-03-27 09:45:00,60.63,60.64,60.51,60.62,43399.0,49.5042,49.5124,49.4062,49.4961,43399.0
2018-03-27 09:50:00,60.63,60.77,60.61,60.65,83296.0,49.5042,49.6185,49.4879,49.5206,83296.0
2018-03-27 09:55:00,60.65,60.93,60.65,60.93,89786.0,49.5206,49.7492,49.5206,49.7492,89786.0
2018-03-27 10:00:00,60.93,60.97,60.86,60.97,84769.0,49.7492,49.7818,49.692,49.7818,84769.0
2018-03-27 10:05:00,60.98,61.03,60.81,60.92,93031.0,49.79,49.8308,49.6512,49.741,93031.0
2018-03-27 10:10:00,60.91,60.91,60.54,60.57,59539.0,49.7328,49.7328,49.4307,49.4552,59539.0
2018-03-27 10:15:00,60.57,60.59,60.4,60.41,55525.0,49.4552,49.4716,49.3164,49.3246,55525.0
2018-03-27 10:20:00,60.4,60.6,60.4,60.58,51804.0,49.3164,49.4797,49.3164,49.4634,51804.0
2018-03-27 10:25:00,60.58,60.66,60.54,60.62,41104.0,49.4634,49.5287,49.4307,49.4961,41104.0
2018-03-27 10:30:00,60.6,60.6,60.4,60.46,49016.0,49.4797,49.4797,49.3164,49.3654,49016.0
2018-03-27 10:35:00,60.46,60.61,60.41,60.6,27648.0,49.3654,49.4879,49.3246,49.4797,27648.0
2018-03-27 10:40:00,60.61,60.74,60.55,60.73,38342.0,49.4879,49.594,49.4389,49.5859,38342.0
2018-03-27 10:45:00,60.75,60.75,60.65,60.65,18372.0,49.6022,49.6022,49.5206,49.5206,18372.0
2018-03-27 10:50:00,60.65,60.67,60.5,60.53,18988.0,49.5206,49.5369,49.3981,49.4226,18988.0
2018-03-27 10:55:00,60.53,60.65,60.49,60.57,28875.0,49.4226,49.5206,49.3899,49.4552,28875.0
2018-03-27 11:00:00,60.56,60.56,60.3,60.33,46440.0,49.4471,49.4471,49.2348,49.2593,46440.0
2018-03-27 11:05:00,60.32,60.48,60.31,60.45,33917.0,49.2511,49.3817,49.2429,49.3573,33917.0
2018-03-27 11:10:00,60.45,60.49,60.33,60.43,19184.0,49.3573,49.3899,49.2593,49.3409,19184.0
2018-03-27 11:15:00,60.43,60.49,60.39,60.45,18530.0,49.3409,49.3899,49.3083,49.3573,18530.0
2018-03-27 11:20:00,60.43,60.5,60.39,60.49,17899.0,49.3409,49.3981,49.3083,49.3899,17899.0
2018-03-27 11:25:00,60.51,60.51,60.37,60.43,28256.0,49.4062,49.4062,49.2919,49.3409,28256.0
2018-03-27 11:30:00,60.46,60.54,60.44,60.53,20233.0,49.3654,49.4307,49.3491,49.4226,20233.0
2018-03-27 11:35:00,60.53,60.58,60.48,60.54,29411.0,49.4226,49.4634,49.3817,49.4307,29411.0
2018-03-27 11:40:00,60.54,60.72,60.51,60.71,39099.0,49.4307,49.5777,49.4062,49.5695,39099.0
2018-03-27 11:45:00,60.72,60.79,60.68,60.74,86018.0,49.5777,49.6349,49.545,49.594,86018.0
2018-03-27 11:50:00,60.74,60.76,60.6,60.67,32279.0,49.594,49.6104,49.4797,49.5369,32279.0
2018-03-27 11:55:00,60.67,60.68,60.57,60.6,29392.0,49.5369,49.545,49.4552,49.4797,29392.0
2018-03-27 12:00:00,60.6,60.64,60.54,60.62,40915.0,49.4797,49.5124,49.4307,49.4961,40915.0
2018-03-27 12:05:00,60.61,60.62,60.49,60.51,25748.0,49.4879,49.4961,49.3899,49.4062,25748.0
2018-03-27 12:10:00,60.51,60.59,60.51,60.55,15210.0,49.4062,49.4716,49.4062,49.4389,15210.0
2018-03-27 12:15:00,60.55,60.56,60.47,60.53,49059.0,49.4389,49.4471,49.3736,49.4226,49059.0
2018-03-27 12:20:00,60.54,60.55,60.48,60.51,11491.0,49.4307,49.4389,49.3817,49.4062,11491.0
2018-03-27 12:25:00,60.52,60.52,60.38,60.43,13968.0,49.4144,49.4144,49.3001,49.3409,13968.0
2018-03-27 12:30:00,60.41,60.42,60.3,60.33,20077.0,49.3246,49.3328,49.2348,49.2593,20077.0
2018-03-27 12:35:00,60.34,60.42,60.33,60.34,91122.0,49.2674,49.3328,49.2593,49.2674,91122.0
2018-03-27 12:40:00,60.34,60.46,60.32,60.4,40210.0,49.2674,49.3654,49.2511,49.3164,40210.0
2018-03-27 12:45:00,60.39,60.44,60.36,60.39,21309.0,49.3083,49.3491,49.2838,49.3083,21309.0
2018-03-27 12:50:00,60.39,60.43,60.33,60.41,22375.0,49.3083,49.3409,49.2593,49.3246,22375.0
2018-03-27 12:55:00,60.41,60.47,60.37,60.47,22728.0,49.3246,49.3736,49.2919,49.3736,22728.0
2018-03-27 13:00:00,60.48,60.58,60.48,60.51,38683.0,49.3817,49.4634,49.3817,49.4062,38683.0
2018-03-27 13:05:00,60.52,60.61,60.52,60.6,24937.0,49.4144,49.4879,49.4144,49.4797,24937.0
2018-03-27 13:10:00,60.6,60.7,60.55,60.69,22224.0,49.4797,49.5614,49.4389,49.5532,22224.0
2018-03-27 13:15:00,60.7,60.72,60.53,60.53,33019.0,49.5614,49.5777,49.4226,49.4226,33019.0
2018-03-27 13:20:00,60.52,60.55,60.32,60.33,29276.0,49.4144,49.4389,49.2511,49.2593,29276.0
2018-03-27 13:25:00,60.33,60.43,60.33,60.36,23796.0,49.2593,49.3409,49.2593,49.2838,23796.0
2018-03-27 13:30:00,60.36,60.43,60.35,60.39,16879.0,49.2838,49.3409,49.2756,49.3083,16879.0
2018-03-27 13:35:00,60.39,60.4,60.27,60.31,48008.0,49.3083,49.3164,49.2103,49.2429,48008.0
2018-03-27 13:40:00,60.3,60.34,60.25,60.31,15372.0,49.2348,49.2674,49.194,49.2429,15372.0
2018-03-27 13:45:00,60.31,60.31,60.18,60.2,24731.0,49.2429,49.2429,49.1368,49.1531,24731.0
2018-03-27 13:50:00,60.2,60.2,60.07,60.15,91678.0,49.1531,49.1531,49.047,49.1123,91678.0
2018-03-27 13:55:00,60.16,60.3,60.14,60.27,42504.0,49.1205,49.2348,49.1041,49.2103,42504.0
2018-03-27 14:00:00,60.25,60.25,60.04,60.07,43881.0,49.194,49.194,49.0225,49.047,43881.0
2018-03-27 14:05:00,60.08,60.17,60.08,60.11,35039.0,49.0551,49.1286,49.0551,49.0796,35039.0
2018-03-27 14:10:00,60.1,60.28,60.09,60.24,34244.0,49.0715,49.2184,49.0633,49.1858,34244.0
2018-03-27 14:15:00,60.25,60.27,60.21,60.25,46258.0,49.194,49.2103,49.1613,49.194,46258.0
2018-03-27 14:20:00,60.26,60.26,60.17,60.22,51151.0,49.2021,49.2021,49.1286,49.1695,51151.0
2018-03-27 14:25:00,60.22,60.23,60.03,60.03,90748.0,49.1695,49.1776,49.0143,49.0143,90748.0
2018-03-27 14:30:00,60.03,60.17,60.0,60.14,56624.0,49.0143,49.1286,48.9898,49.1041,56624.0
2018-03-27 14:35:00,60.15,60.24,60.13,60.21,28282.0,49.1123,49.1858,49.096,49.1613,28282.0
2018-03-27 14:40:00,60.21,60.29,60.18,60.19,40203.0,49.1613,49.2266,49.1368,49.145,40203.0
2018-03-27 14:45:00,60.19,60.2,60.0,60.02,122021.0,49.145,49.1531,48.9898,49.0062,122021.0
2018-03-27 14:50:00,60.02,60.07,59.99,60.0,42801.0,49.0062,49.047,48.9817,48.9898,42801.0
2018-03-27 14:55:00,59.98,60.0,59.87,59.88,94650.0,48.9735,48.9898,48.8837,48.8918,94650.0
2018-03-27 15:00:00,59.89,59.9,59.68,59.75,163770.0,48.9,48.9082,48.7285,48.7857,163770.0
2018-03-27 15:05:00,59.75,59.77,59.48,59.63,256810.0,48.7857,48.802,48.5653,48.6877,256810.0
2018-03-27 15:10:00,59.64,59.7,59.57,59.63,114447.0,48.6959,48.7449,48.6387,48.6877,114447.0
2018-03-27 15:15:00,59.64,59.82,59.62,59.68,211390.0,48.6959,48.8429,48.6796,48.7285,211390.0
2018-03-27 15:20:00,59.68,59.73,59.62,59.68,207228.0,48.7285,48.7694,48.6796,48.7285,207228.0
2018-03-27 15:25:00,59.67,59.67,59.39,59.45,142064.0,48.7204,48.7204,48.4918,48.5408,142064.0
2018-03-27 15:30:00,59.44,59.46,59.1,59.35,240056.0,48.5326,48.5489,48.255,48.4591,240056.0
2018-03-27 15:35:00,59.34,59.51,59.32,59.47,287182.0,48.4509,48.5897,48.4346,48.5571,287182.0
2018-03-27 15:40:00,59.47,59.51,59.2,59.2,119385.0,48.5571,48.5897,48.3366,48.3366,119385.0
2018-03-27 15:45:00,59.2,59.3,59.09,59.22,224387.0,48.3366,48.4183,48.2468,48.353,224387.0
2018-03-27 15:50:00,59.22,59.52,59.18,59.35,146813.0,48.353,48.5979,48.3203,48.4591,146813.0
2018-03-27 15:55:00,59.34,59.53,59.27,59.5,374035.0,48.4509,48.6061,48.3938,48.5816,374035.0
2018-03-28 09:30:00,59.43,59.66,59.27,59.6,188899.0,48.5244,48.7122,48.3938,48.6632,188899.0
2018-03-28 09:35:00,59.61,59.66,59.05,59.06,156644.0,48.6714,48.7122,48.2142,48.2223,156644.0
2018-03-28 09:40:00,59.04,59.25,58.97,59.22,94164.0,48.206,48.3775,48.1488,48.353,94164.0
2018-03-28 09:45:00,59.23,59.63,59.18,59.6,63689.0,48.3611,48.6877,48.3203,48.6632,63689.0
2018-03-28 09:50:00,59.59,59.61,59.39,59.57,102983.0,48.6551,48.6714,48.4918,48.6387,102983.0
2018-03-28 09:55:00,59.56,59.56,59.34,59.43,71599.0,48.6306,48.6306,48.4509,48.5244,71599.0
2018-03-28 10:00:00,59.45,59.62,59.38,59.56,78750.0,48.5408,48.6796,48.4836,48.6306,78750.0
2018-03-28 10:05:00,59.57,59.67,59.5,59.56,55430.0,48.6387,48.7204,48.5816,48.6306,55430.0
2018-03-28 10:10:00,59.56,59.57,59.35,59.4,69340.0,48.6306,48.6387,48.4591,48.4999,69340.0
2018-03-28 10:15:00,59.4,59.49,59.3,59.38,73614.0,48.4999,48.5734,48.4183,48.4836,73614.0
2018-03-28 10:20:00,59.38,59.51,59.36,59.38,79071.0,48.4836,48.5897,48.4673,48.4836,79071.0
2018-03-28 10:25:00,59.38,59.55,59.38,59.55,50114.0,48.4836,48.6224,48.4836,48.6224,50114.0
2018-03-28 10:30:00,59.55,59.7,59.52,59.6,33013.0,48.6224,48.7449,48.5979,48.6632,33013.0
2018-03-28 10:35:00,59.59,59.6,59.49,59.54,121406.0,48.6551,48.6632,48.5734,48.6142,121406.0
2018-03-28 10:40:00,59.54,59.54,59.29,59.41,80977.0,48.6142,48.6142,48.4101,48.5081,80977.0
2018-03-28 10:45:00,59.4,59.4,59.14,59.22,108389.0,48.4999,48.4999,48.2876,48.353,108389.0
2018-03-28 10:50:00,59.21,59.37,59.07,59.33,88658.0,48.3448,48.4754,48.2305,48.4428,88658.0
2018-03-28 10:55:00,59.33,59.37,59.25,59.33,88555.0,48.4428,48.4754,48.3775,48.4428,88555.0
2018-03-28 11:00:00,59.33,59.54,59.33,59.4,63301.0,48.4428,48.6142,48.4428,48.4999,63301.0
2018-03-28 11:05:00,59.4,59.72,59.4,59.68,133998.0,48.4999,48.7612,48.4999,48.7285,133998.0
2018-03-28 11:10:00,59.7,59.74,59.51,59.56,97574.0,48.7449,48.7775,48.5897,48.6306,97574.0
2018-03-28 11:15:00,59.55,59.72,59.41,59.68,92947.0,48.6224,48.7612,48.5081,48.7285,92947.0
2018-03-28 11:20:00,59.67,59.67,59.47,59.55,53898.0,48.7204,48.7204,48.5571,48.6224,53898.0
2018-03-28 11:25:00,59.54,59.69,59.51,59.56,82152.0,48.6142,48.7367,48.5897,48.6306,82152.0
2018-03-28 11:30:00,59.56,59.61,59.46,59.57,70219.0,48.6306,48.6714,48.5489,48.6387,70219.0
2018-03-28 11:35:00,59.59,59.84,59.59,59.78,88551.0,48.6551,48.8592,48.6551,48.8102,88551.0
2018-03-28 11:40:00,59.77,60.01,59.77,59.98,48013.0,48.802,48.998,48.802,48.9735,48013.0
2018-03-28 11:45:00,59.99,60.05,59.75,59.82,101833.0,48.9817,49.0307,48.7857,48.8429,101833.0
2018-03-28 11:50:00,59.82,59.83,59.61,59.64,89567.0,48.8429,48.851,48.6714,48.6959,89567.0
2018-03-28 11:55:00,59.65,59.92,59.63,59.76,92111.0,48.7041,48.9245,48.6877,48.7939,92111.0
2018-03-28 12:00:00,59.78,59.89,59.73,59.73,41585.0,48.8102,48.9,48.7694,48.7694,41585.0
2018-03-28 12:05:00,59.73,59.85,59.73,59.84,37963.0,48.7694,48.8674,48.7694,48.8592,37963.0
2018-03-28 12:10:00,59.85,60.11,59.84,60.09,61214.0,48.8674,49.0796,48.8592,49.0633,61214.0
2018-03-28 12:15:00,60.09,60.16,59.97,60.16,63407.0,49.0633,49.1205,48.9653,49.1205,63407.0
2018-03-28 12:20:00,60.15,60.19,59.95,60.02,59011.0,49.1123,49.145,48.949,49.0062,59011.0
2018-03-28 12:25:00,60.01,60.06,59.77,59.78,61030.0,48.998,49.0388,48.802,48.8102,61030.0
2018-03-28 12:30:00,59.8,59.85,59.67,59.7,105110.0,48.8265,48.8674,48.7204,48.7449,105110.0
2018-03-28 12:35:00,59.68,59.79,59.68,59.75,24450.0,48.7285,48.8184,48.7285,48.7857,24450.0
2018-03-28 12:40:00,59.75,59.9,59.75,59.81,37665.0,48.7857,48.9082,48.7857,48.8347,37665.0
2018-03-28 12:45:00,59.8,59.89,59.67,59.71,52399.0,48.8265,48.9,48.7204,48.753,52399.0
2018-03-28 12:50:00,59.7,59.76,59.64,59.64,13113.0,48.7449,48.7939,48.6959,48.6959,13113.0
2018-03-28 12:55:00,59.63,59.63,59.47,59.47,39603.0,48.6877,48.6877,48.5571,48.5571,39603.0
2018-03-28 13:00:00,59.46,59.6,59.41,59.6,55416.0,48.5489,48.6632,48.5081,48.6632,55416.0
2018-03-28 13:05:00,59.6,59.79,59.57,59.79,81492.0,48.6632,48.8184,48.6387,48.8184,81492.0
2018-03-28 13:10:00,59.79,59.88,59.71,59.81,48812.0,48.8184,48.8918,48.753,48.8347,48812.0
2018-03-28 13:15:00,59.82,59.83,59.67,59.72,39009.0,48.8429,48.851,48.7204,48.7612,39009.0
2018-03-28 13:20:00,59.76,60.05,59.73,60.01,44437.0,48.7939,49.0307,48.7694,48.998,44437.0
2018-03-28 13:25:00,60.03,60.07,59.95,60.0,53078.0,49.0143,49.047,48.949,48.9898,53078.0
2018-03-28 13:30:00,60.01,60.04,59.86,59.93,41884.0,48.998,49.0225,48.8755,48.9327,41884.0
2018-03-28 13:35:00,59.93,60.02,59.87,60.01,29950.0,48.9327,49.0062,48.8837,48.998,29950.0
2018-03-28 13:40:00,59.99,59.99,59.86,59.96,32290.0,48.9817,48.9817,48.8755,48.9572,32290.0
2018-03-28 13:45:00,59.97,60.21,59.96,60.15,37583.0,48.9653,49.1613,48.9572,49.1123,37583.0
2018-03-28 13:50:00,60.15,60.15,60.01,60.05,49254.0,49.1123,49.1123,48.998,49.0307,49254.0
2018-03-28 13:55:00,60.09,60.13,60.01,60.03,47243.0,49.0633,49.096,48.998,49.0143,47243.0
2018-03-28 14:00:00,60.05,60.12,59.89,59.95,72205.0,49.0307,49.0878,48.9,48.949,72205.0
2018-03-28 14:05:00,59.94,59.96,59.87,59.91,40472.0,48.9408,48.9572,48.8837,48.9163,40472.0
2018-03-28 14:10:00,59.92,59.92,59.77,59.89,29050.0,48.9245,48.9245,48.802,48.9,29050.0
2018-03-28 14:15:00,59.9,60.08,59.9,60.05,39338.0,48.9082,49.0551,48.9082,49.0307,39338.0
2018-03-28 14:20:00,60.05,60.21,60.05,60.17,70075.0,49.0307,49.1613,49.0307,49.1286,70075.0
2018-03-28 14:25:00,60.17,60.25,60.06,60.08,76111.0,49.1286,49.194,49.0388,49.0551,76111.0
2018-03-28 14:30:00,60.07,60.14,60.01,60.14,99549.0,49.047,49.1041,48.998,49.1041,99549.0
2018-03-28 14:35:00,60.16,60.33,60.09,60.31,71498.0,49.1205,49.2593,49.0633,49.2429,71498.0
2018-03-28 14:40:00,60.34,60.41,60.13,60.16,67631.0,49.2674,49.3246,49.096,49.1205,67631.0
2018-03-28 14:45:00,60.17,60.19,60.1,60.14,71280.0,49.1286,49.145,49.0715,49.1041,71280.0
2018-03-28 14:50:00,60.13,60.14,60.04,60.08,32999.0,49.096,49.1041,49.0225,49.0551,32999.0
2018-03-28 14:55:00,60.08,60.08,59.95,59.96,43879.0,49.0551,49.0551,48.949,48.9572,43879.0
2018-03-28 15:00:00,59.96,60.01,59.79,59.81,60933.0,48.9572,48.998,48.8184,48.8347,60933.0
2018-03-28 15:05:00,59.81,59.89,59.67,59.67,67140.0,48.8347,48.9,48.7204,48.7204,67140.0
2018-03-28 15:10:00,59.67,59.85,59.67,59.85,38045.0,48.7204,48.8674,48.7204,48.8674,38045.0
2018-03-28 15:15:00,59.85,59.95,59.81,59.88,84950.0,48.8674,48.949,48.8347,48.8918,84950.0
2018-03-28 15:20:00,59.89,59.97,59.75,59.93,159701.0,48.9,48.9653,48.7857,48.9327,159701.0
2018-03-28 15:25:00,59.95,59.96,59.8,59.91,66387.0,48.949,48.9572,48.8265,48.9163,66387.0
2018-03-28 15:30:00,59.91,59.97,59.78,59.81,106788.0,48.9163,48.9653,48.8102,48.8347,106788.0
2018-03-28 15:35:00,59.81,60.04,59.8,60.0,98148.0,48.8347,49.0225,48.8265,48.9898,98148.0
2018-03-28 15:40:00,60.0,60.02,59.78,59.79,176301.0,48.9898,49.0062,48.8102,48.8184,176301.0
2018-03-28 15:45:00,59.79,59.9,59.79,59.9,69254.0,48.8184,48.9082,48.8184,48.9082,69254.0
2018-03-28 15:50:00,59.91,59.97,59.88,59.92,90523.0,48.9163,48.9653,48.8918,48.9245,90523.0
2018-03-28 15:55:00,59.92,59.95,59.87,59.88,165723.0,48.9245,48.949,48.8837,48.8918,165723.0
2018-03-29 09:30:00,60.21,60.32,60.01,60.22,203809.0,49.1613,49.2511,48.998,49.1695,203809.0
2018-03-29 09:35:00,60.21,60.23,59.96,60.04,77851.0,49.1613,49.1776,48.9572,49.0225,77851.0
2018-03-29 09:40:00,60.03,60.05,59.86,60.02,48273.0,49.0143,49.0307,48.8755,49.0062,48273.0
2018-03-29 09:45:00,59.99,60.0,59.86,59.93,59791.0,48.9817,48.9898,48.8755,48.9327,59791.0
2018-03-29 09:50:00,59.92,60.09,59.92,60.06,73215.0,48.9245,49.0633,48.9245,49.0388,73215.0
2018-03-29 09:55:00,60.07,60.14,59.94,60.05,53248.0,49.047,49.1041,48.9408,49.0307,53248.0
2018-03-29 10:00:00,60.05,60.14,59.92,59.92,86108.0,49.0307,49.1041,48.9245,48.9245,86108.0
2018-03-29 10:05:00,59.92,60.0,59.84,59.88,53543.0,48.9245,48.9898,48.8592,48.8918,53543.0
2018-03-29 10:10:00,59.89,60.12,59.89,60.05,40000.0,48.9,49.0878,48.9,49.0307,40000.0
2018-03-29 10:15:00,60.04,60.13,59.96,60.13,24588.0,49.0225,49.096,48.9572,49.096,24588.0
2018-03-29 10:20:00,60.12,60.2,60.08,60.2,25438.0,49.0878,49.1531,49.0551,49.1531,25438.0
2018-03-29 10:25:00,60.22,60.25,60.13,60.15,29741.0,49.1695,49.194,49.096,49.1123,29741.0
2018-03-29 10:30:00,60.16,60.26,60.11,60.23,69320.0,49.1205,49.2021,49.0796,49.1776,69320.0
2018-03-29 10:35:00,60.23,60.29,60.2,60.21,25545.0,49.1776,49.2266,49.1531,49.1613,25545.0
2018-03-29 10:40:00,60.22,60.38,60.15,60.35,47402.0,49.1695,49.3001,49.1123,49.2756,47402.0
2018-03-29 10:45:00,60.35,60.45,60.34,60.39,45373.0,49.2756,49.3573,49.2674,49.3083,45373.0
2018-03-29 10:50:00,60.38,60.45,60.32,60.45,46008.0,49.3001,49.3573,49.2511,49.3573,46008.0
2018-03-29 10:55:00,60.46,60.48,60.35,60.47,71932.0,49.3654,49.3817,49.2756,49.3736,71932.0
2018-03-29 11:00:00,60.47,60.49,60.38,60.46,44662.0,49.3736,49.3899,49.3001,49.3654,44662.0
2018-03-29 11:05:00,60.46,60.56,60.42,60.51,63579.0,49.3654,49.4471,49.3328,49.4062,63579.0
2018-03-29 11:10:00,60.5,60.54,60.38,60.4,140970.0,49.3981,49.4307,49.3001,49.3164,140970.0
2018-03-29 11:15:00,60.41,60.45,60.35,60.35,94366.0,49.3246,49.3573,49.2756,49.2756,94366.0
2018-03-29 11:20:00,60.35,60.35,60.16,60.17,40162.0,49.2756,49.2756,49.1205,49.1286,40162.0
2018-03-29 11:25:00,60.17,60.3,60.17,60.26,23217.0,49.1286,49.2348,49.1286,49.2021,23217.0
2018-03-29 11:30:00,60.28,60.28,60.13,60.24,53651.0,49.2184,49.2184,49.096,49.1858,53651.0
2018-03-29 11:35:00,60.24,60.24,60.13,60.17,25957.0,49.1858,49.1858,49.096,49.1286,25957.0
2018-03-29 11:40:00,60.17,60.26,60.16,60.17,26801.0,49.1286,49.2021,49.1205,49.1286,26801.0
2018-03-29 11:45:00,60.17,60.26,60.11,60.25,28166.0,49.1286,49.2021,49.0796,49.194,28166.0
2018-03-29 11:50:00,60.27,60.29,60.17,60.18,15086.0,49.2103,49.2266,49.1286,49.1368,15086.0
2018-03-29 11:55:00,60.18,60.27,60.17,60.24,19262.0,49.1368,49.2103,49.1286,49.1858,19262.0
2018-03-29 12:00:00,60.25,60.27,60.1,60.13,14073.0,49.194,49.2103,49.0715,49.096,14073.0
2018-03-29 12:05:00,60.13,60.21,60.11,60.12,25693.0,49.096,49.1613,49.0796,49.0878,25693.0
2018-03-29 12:10:00,60.12,60.16,60.06,60.12,69698.0,49.0878,49.1205,49.0388,49.0878,69698.0
2018-03-29 12:15:00,60.11,60.19,60.08,60.17,52736.0,49.0796,49.145,49.0551,49.1286,52736.0
2018-03-29 12:20:00,60.18,60.19,60.1,60.15,51601.0,49.1368,49.145,49.0715,49.1123,51601.0
2018-03-29 12:25:00,60.15,60.26,60.14,60.25,27084.0,49.1123,49.2021,49.1041,49.194,27084.0
2018-03-29 12:30:00,60.27,60.28,60.23,60.27,19382.0,49.2103,49.2184,49.1776,49.2103,19382.0
2018-03-29 12:35:00,60.28,60.31,60.22,60.26,31191.0,49.2184,49.2429,49.1695,49.2021,31191.0
2018-03-29 12:40:00,60.25,60.28,60.19,60.24,27954.0,49.194,49.2184,49.145,49.1858,27954.0
2018-03-29 12:45:00,60.25,60.27,60.21,60.21,10931.0,49.194,49.2103,49.1613,49.1613,10931.0
2018-03-29 12:50:00,60.23,60.32,60.23,60.29,42338.0,49.1776,49.2511,49.1776,49.2266,42338.0
2018-03-29 12:55:00,60.29,60.3,60.25,60.27,15400.0,49.2266,49.2348,49.194,49.2103,15400.0
2018-03-29 13:00:00,60.28,60.34,60.27,60.27,9687.0,49.2184,49.2674,49.2103,49.2103,9687.0
2018-03-29 13:05:00,60.26,60.26,60.18,60.21,17484.0,49.2021,49.2021,49.1368,49.1613,17484.0
2018-03-29 13:10:00,60.21,60.26,60.17,60.23,8635.0,49.1613,49.2021,49.1286,49.1776,8635.0
2018-03-29 13:15:00,60.23,60.28,60.2,60.27,25300.0,49.1776,49.2184,49.1531,49.2103,25300.0
2018-03-29 13:20:00,60.26,60.33,60.25,60.33,21671.0,49.2021,49.2593,49.194,49.2593,21671.0
2018-03-29 13:25:00,60.32,60.34,60.28,60.34,12176.0,49.2511,49.2674,49.2184,49.2674,12176.0
2018-03-29 13:30:00,60.33,60.4,60.3,60.37,69345.0,49.2593,49.3164,49.2348,49.2919,69345.0
2018-03-29 13:35:00,60.37,60.43,60.35,60.38,25326.0,49.2919,49.3409,49.2756,49.3001,25326.0
2018-03-29 13:40:00,60.38,60.45,60.34,60.45,20789.0,49.3001,49.3573,49.2674,49.3573,20789.0
2018-03-29 13:45:00,60.45,60.5,60.43,60.49,36894.0,49.3573,49.3981,49.3409,49.3899,36894.0
2018-03-29 13:50:00,60.5,60.54,60.44,60.45,57118.0,49.3981,49.4307,49.3491,49.3573,57118.0
2018-03-29 13:55:00,60.43,60.49,60.41,60.43,41157.0,49.3409,49.3899,49.3246,49.3409,41157.0
2018-03-29 14:00:00,60.43,60.43,60.35,60.4,67213.0,49.3409,49.3409,49.2756,49.3164,67213.0
2018-03-29 14:05:00,60.41,60.47,60.38,60.45,51780.0,49.3246,49.3736,49.3001,49.3573,51780.0
2018-03-29 14:10:00,60.46,60.57,60.46,60.47,29979.0,49.3654,49.4552,49.3654,49.3736,29979.0
2018-03-29 14:15:00,60.47,60.48,60.42,60.45,8074.0,49.3736,49.3817,49.3328,49.3573,8074.0
2018-03-29 14:20:00,60.47,60.51,60.41,60.41,16130.0,49.3736,49.4062,49.3246,49.3246,16130.0
2018-03-29 14:25:00,60.41,60.48,60.4,60.47,17385.0,49.3246,49.3817,49.3164,49.3736,17385.0
2018-03-29 14:30:00,60.47,60.54,60.46,60.53,19329.0,49.3736,49.4307,49.3654,49.4226,19329.0
2018-03-29 14:35:00,60.53,60.55,60.49,60.52,88487.0,49.4226,49.4389,49.3899,49.4144,88487.0
2018-03-29 14:40:00,60.53,60.63,60.51,60.62,59839.0,49.4226,49.5042,49.4062,49.4961,59839.0
2018-03-29 14:45:00,60.62,60.7,60.6,60.69,101282.0,49.4961,49.5614,49.4797,49.5532,101282.0
2018-03-29 14:50:00,60.69,60.7,60.6,60.63,57192.0,49.5532,49.5614,49.4797,49.5042,57192.0
2018-03-29 14:55:00,60.64,60.69,60.56,60.57,49623.0,49.5124,49.5532,49.4471,49.4552,49623.0
2018-03-29 15:00:00,60.58,60.68,60.5,60.67,83688.0,49.4634,49.545,49.3981,49.5369,83688.0
2018-03-29 15:05:00,60.69,60.74,60.62,60.67,98902.0,49.5532,49.594,49.4961,49.5369,98902.0
2018-03-29 15:10:00,60.67,60.74,60.65,60.67,35029.0,49.5369,49.594,49.5206,49.5369,35029.0
2018-03-29 15:15:00,60.66,60.69,60.58,60.6,38789.0,49.5287,49.5532,49.4634,49.4797,38789.0
2018-03-29 15:20:00,60.62,60.62,60.52,60.53,28539.0,49.4961,49.4961,49.4144,49.4226,28539.0
2018-03-29 15:25:00,60.53,60.53,60.42,60.48,70621.0,49.4226,49.4226,49.3328,49.3817,70621.0
2018-03-29 15:30:00,60.48,60.49,60.33,60.35,65774.0,49.3817,49.3899,49.2593,49.2756,65774.0
2018-03-29 15:35:00,60.35,60.45,60.3,60.43,60925.0,49.2756,49.3573,49.2348,49.3409,60925.0
2018-03-29 15:40:00,60.44,60.49,60.39,60.39,52919.0,49.3491,49.3899,49.3083,49.3083,52919.0
2018-03-29 15:45:00,60.4,60.56,60.4,60.55,91956.0,49.3164,49.4471,49.3164,49.4389,91956.0
2018-03-29 15:50:00,60.56,60.59,60.45,60.47,292079.0,49.4471,49.4716,49.3573,49.3736,292079.0
2018-03-29 15:55:00,60.47,60.48,60.34,60.38,592762.0,49.3736,49.3817,49.2674,49.3001,592762.0
2018-04-02 09:30:00,60.26,60.55,60.15,60.52,123537.0,49.2021,49.4389,49.1123,49.4144,123537.0
2018-04-02 09:35:00,60.56,60.59,60.48,60.5,57354.0,49.4471,49.4716,49.3817,49.3981,57354.0
2018-04-02 09:40:00,60.48,60.48,60.37,60.39,43150.0,49.3817,49.3817,49.2919,49.3083,43150.0
2018-04-02 09:45:00,60.39,60.5,60.28,60.28,83070.0,49.3083,49.3981,49.2184,49.2184,83070.0
2018-04-02 09:50:00,60.28,60.38,60.2,60.31,59130.0,49.2184,49.3001,49.1531,49.2429,59130.0
2018-04-02 09:55:00,60.31,60.43,60.29,60.34,56797.0,49.2429,49.3409,49.2266,49.2674,56797.0
2018-04-02 10:00:00,60.34,60.4,60.16,60.28,69349.0,49.2674,49.3164,49.1205,49.2184,69349.0
2018-04-02 10:05:00,60.32,60.32,60.15,60.21,29375.0,49.2511,49.2511,49.1123,49.1613,29375.0
2018-04-02 10:10:00,60.22,60.3,60.08,60.16,71042.0,49.1695,49.2348,49.0551,49.1205,71042.0
2018-04-02 10:15:00,60.15,60.28,60.14,60.2,66261.0,49.1123,49.2184,49.1041,49.1531,66261.0
2018-04-02 10:20:00,60.2,60.25,60.12,60.23,47448.0,49.1531,49.194,49.0878,49.1776,47448.0
2018-04-02 10:25:00,60.23,60.23,59.95,59.99,76377.0,49.1776,49.1776,48.949,48.9817,76377.0
2018-04-02 10:30:00,59.99,60.0,59.83,59.83,83267.0,48.9817,48.9898,48.851,48.851,83267.0
2018-04-02 10:35:00,59.83,59.87,59.67,59.85,81464.0,48.851,48.8837,48.7204,48.8674,81464.0
2018-04-02 10:40:00,59.86,59.99,59.85,59.86,43519.0,48.8755,48.9817,48.8674,48.8755,43519.0
2018-04-02 10:45:00,59.86,59.88,59.77,59.79,45407.0,48.8755,48.8918,48.802,48.8184,45407.0
2018-04-02 10:50:00,59.8,59.8,59.55,59.57,42441.0,48.8265,48.8265,48.6224,48.6387,42441.0
2018-04-02 10:55:00,59.58,59.66,59.51,59.53,75620.0,48.6469,48.7122,48.5897,48.6061,75620.0
2018-04-02 11:00:00,59.53,59.55,59.43,59.47,178512.0,48.6061,48.6224,48.5244,48.5571,178512.0
2018-04-02 11:05:00,59.47,59.48,59.36,59.44,96000.0,48.5571,48.5653,48.4673,48.5326,96000.0
2018-04-02 11:10:00,59.45,59.46,59.33,59.39,89754.0,48.5408,48.5489,48.4428,48.4918,89754.0
2018-04-02 11:15:00,59.39,59.46,59.32,59.42,51365.0,48.4918,48.5489,48.4346,48.5163,51365.0
2018-04-02 11:20:00,59.42,59.52,59.37,59.49,73535.0,48.5163,48.5979,48.4754,48.5734,73535.0
2018-04-02 11:25:00,59.5,59.55,59.38,59.53,37901.0,48.5816,48.6224,48.4836,48.6061,37901.0
2018-04-02 11:30:00,59.53,59.55,59.42,59.43,35722.0,48.6061,48.6224,48.5163,48.5244,35722.0
2018-04-02 11:35:00,59.43,59.44,59.15,59.2,216333.0,48.5244,48.5326,48.2958,48.3366,216333.0
2018-04-02 11:40:00,59.19,59.29,59.08,59.23,98659.0,48.3285,48.4101,48.2387,48.3611,98659.0
2018-04-02 11:45:00,59.24,59.38,59.17,59.35,68803.0,48.3693,48.4836,48.3121,48.4591,68803.0
2018-04-02 11:50:00,59.34,59.39,59.19,59.25,93198.0,48.4509,48.4918,48.3285,48.3775,93198.0
2018-04-02 11:55:00,59.24,59.37,59.2,59.27,59857.0,48.3693,48.4754,48.3366,48.3938,59857.0
2018-04-02 12:00:00,59.26,59.27,59.02,59.11,82104.0,48.3856,48.3938,48.1897,48.2631,82104.0
2018-04-02 12:05:00,59.13,59.13,58.99,59.07,96342.0,48.2795,48.2795,48.1652,48.2305,96342.0
2018-04-02 12:10:00,59.05,59.11,58.92,59.01,80370.0,48.2142,48.2631,48.108,48.1815,80370.0
2018-04-02 12:15:00,59.01,59.1,58.89,59.06,160869.0,48.1815,48.255,48.0835,48.2223,160869.0
2018-04-02 12:20:00,59.06,59.25,59.05,59.18,53401.0,48.2223,48.3775,48.2142,48.3203,53401.0
2018-04-02 12:25:00,59.17,59.25,59.12,59.23,34660.0,48.3121,48.3775,48.2713,48.3611,34660.0
2018-04-02 12:30:00,59.2,59.37,59.2,59.32,66967.0,48.3366,48.4754,48.3366,48.4346,66967.0
2018-04-02 12:35:00,59.32,59.43,59.29,59.3,38541.0,48.4346,48.5244,48.4101,48.4183,38541.0
2018-04-02 12:40:00,59.3,59.45,59.26,59.39,35394.0,48.4183,48.5408,48.3856,48.4918,35394.0
2018-04-02 12:45:00,59.35,59.44,59.31,59.42,20827.0,48.4591,48.5326,48.4264,48.5163,20827.0
2018-04-02 12:50:00,59.41,59.43,59.24,59.27,155841.0,48.5081,48.5244,48.3693,48.3938,155841.0
2018-04-02 12:55:00,59.28,59.29,59.18,59.2,40784.0,48.402,48.4101,48.3203,48.3366,40784.0
2018-04-02 13:00:00,59.19,59.25,59.1,59.13,32878.0,48.3285,48.3775,48.255,48.2795,32878.0
2018-04-02 13:05:00,59.12,59.19,59.11,59.13,23214.0,48.2713,48.3285,48.2631,48.2795,23214.0
2018-04-02 13:10:00,59.13,59.23,59.11,59.12,12415.0,48.2795,48.3611,48.2631,48.2713,12415.0
2018-04-02 13:15:00,59.11,59.14,59.01,59.04,34112.0,48.2631,48.2876,48.1815,48.206,34112.0
2018-04-02 13:20:00,59.04,59.06,58.95,58.98,20838.0,48.206,48.2223,48.1325,48.157,20838.0
2018-04-02 13:25:00,58.98,58.98,58.78,58.81,60335.0,48.157,48.157,47.9937,48.0182,60335.0
2018-04-02 13:30:00,58.8,58.99,58.8,58.99,39584.0,48.01,48.1652,48.01,48.1652,39584.0
2018-04-02 13:35:00,58.98,59.03,58.92,58.94,39547.0,48.157,48.1978,48.108,48.1243,39547.0
2018-04-02 13:40:00,58.94,58.95,58.71,58.75,62219.0,48.1243,48.1325,47.9365,47.9692,62219.0
2018-04-02 13:45:00,58.74,58.81,58.64,58.68,41726.0,47.961,48.0182,47.8794,47.9121,41726.0
2018-04-02 13:50:00,58.69,58.82,58.69,58.75,41857.0,47.9202,48.0264,47.9202,47.9692,41857.0
2018-04-02 13:55:00,58.74,58.74,58.56,58.56,94360.0,47.961,47.961,47.8141,47.8141,94360.0
2018-04-02 14:00:00,58.55,58.59,58.48,58.55,84586.0,47.8059,47.8386,47.7488,47.8059,84586.0
2018-04-02 14:05:00,58.56,58.67,58.47,58.64,103152.0,47.8141,47.9039,47.7406,47.8794,103152.0
2018-04-02 14:10:00,58.64,58.74,58.58,58.73,69284.0,47.8794,47.961,47.8304,47.9529,69284.0
2018-04-02 14:15:00,58.74,58.83,58.69,58.77,88737.0,47.961,48.0345,47.9202,47.9855,88737.0
2018-04-02 14:20:00,58.77,58.91,58.76,58.85,97648.0,47.9855,48.0998,47.9774,48.0509,97648.0
2018-04-02 14:25:00,58.86,58.86,58.68,58.74,45188.0,48.059,48.059,47.9121,47.961,45188.0
2018-04-02 14:30:00,58.72,58.89,58.68,58.86,76938.0,47.9447,48.0835,47.9121,48.059,76938.0
2018-04-02 14:35:00,58.85,58.87,58.64,58.71,79576.0,48.0509,48.0672,47.8794,47.9365,79576.0
2018-04-02 14:40:00,58.71,58.71,58.55,58.59,71226.0,47.9365,47.9365,47.8059,47.8386,71226.0
2018-04-02 14:45:00,58.59,58.76,58.55,58.76,48080.0,47.8386,47.9774,47.8059,47.9774,48080.0
2018-04-02 14:50:00,58.76,58.95,58.75,58.93,136648.0,47.9774,48.1325,47.9692,48.1162,136648.0
2018-04-02 14:55:00,58.92,58.98,58.88,58.97,73075.0,48.108,48.157,48.0754,48.1488,73075.0
2018-04-02 15:00:00,58.98,59.03,58.89,58.96,106361.0,48.157,48.1978,48.0835,48.1407,106361.0
2018-04-02 15:05:00,58.96,58.96,58.84,58.92,40017.0,48.1407,48.1407,48.0427,48.108,40017.0
2018-04-02 15:10:00,58.91,59.06,58.85,59.04,70540.0,48.0998,48.2223,48.0509,48.206,70540.0
2018-04-02 15:15:00,59.05,59.09,59.0,59.09,47425.0,48.2142,48.2468,48.1733,48.2468,47425.0
2018-04-02 15:20:00,59.09,59.13,58.87,58.89,58232.0,48.2468,48.2795,48.0672,48.0835,58232.0
2018-04-02 15:25:00,58.89,58.9,58.82,58.88,41496.0,48.0835,48.0917,48.0264,48.0754,41496.0
2018-04-02 15:30:00,58.88,58.94,58.78,58.79,63428.0,48.0754,48.1243,47.9937,48.0019,63428.0
2018-04-02 15:35:00,58.8,58.94,58.8,58.88,150509.0,48.01,48.1243,48.01,48.0754,150509.0
2018-04-02 15:40:00,58.87,59.05,58.8,59.04,115405.0,48.0672,48.2142,48.01,48.206,115405.0
2018-04-02 15:45:00,59.05,59.23,59.05,59.2,179680.0,48.2142,48.3611,48.2142,48.3366,179680.0
2018-04-02 15:50:00,59.2,59.42,59.2,59.37,228954.0,48.3366,48.5163,48.3366,48.4754,228954.0
2018-04-02 15:55:00,59.36,59.38,59.18,59.21,482769.0,48.4673,48.4836,48.3203,48.3448,482769.0
2018-04-03 09:30:00,59.5,59.69,59.31,59.56,151281.0,48.5816,48.7367,48.4264,48.6306,151281.0
2018-04-03 09:35:00,59.56,59.89,59.56,59.88,393513.0,48.6306,48.9,48.6306,48.8918,393513.0
2018-04-03 09:40:00,59.89,59.98,59.73,59.74,132549.0,48.9,48.9735,48.7694,48.7775,132549.0
2018-04-03 09:45:00,59.76,59.97,59.76,59.78,27947.0,48.7939,48.9653,48.7939,48.8102,27947.0
2018-04-03 09:50:00,59.78,59.8,59.55,59.58,108093.0,48.8102,48.8265,48.6224,48.6469,108093.0
2018-04-03 09:55:00,59.58,59.61,59.49,59.6,145725.0,48.6469,48.6714,48.5734,48.6632,145725.0
2018-04-03 10:00:00,59.59,59.6,59.45,59.54,91236.0,48.6551,48.6632,48.5408,48.6142,91236.0
2018-04-03 10:05:00,59.54,59.56,59.41,59.51,76718.0,48.6142,48.6306,48.5081,48.5897,76718.0
2018-04-03 10:10:00,59.51,59.53,59.37,59.46,70191.0,48.5897,48.6061,48.4754,48.5489,70191.0
2018-04-03 10:15:00,59.46,59.6,59.43,59.49,182885.0,48.5489,48.6632,48.5244,48.5734,182885.0
2018-04-03 10:20:00,59.48,59.7,59.45,59.63,94973.0,48.5653,48.7449,48.5408,48.6877,94973.0
2018-04-03 10:25:00,59.61,59.67,59.49,59.67,85232.0,48.6714,48.7204,48.5734,48.7204,85232.0
2018-04-03 10:30:00,59.67,59.71,59.57,59.71,78582.0,48.7204,48.753,48.6387,48.753,78582.0
2018-04-03 10:35:00,59.71,59.72,59.52,59.52,35824.0,48.753,48.7612,48.5979,48.5979,35824.0
2018-04-03 10:40:00,59.53,59.66,59.52,59.62,72141.0,48.6061,48.7122,48.5979,48.6796,72141.0
2018-04-03 10:45:00,59.61,59.74,59.57,59.69,35123.0,48.6714,48.7775,48.6387,48.7367,35123.0
2018-04-03 10:50:00,59.69,59.82,59.63,59.67,81443.0,48.7367,48.8429,48.6877,48.7204,81443.0
2018-04-03 10:55:00,59.67,59.89,59.64,59.83,62404.0,48.7204,48.9,48.6959,48.851,62404.0
2018-04-03 11:00:00,59.84,59.97,59.81,59.81,81315.0,48.8592,48.9653,48.8347,48.8347,81315.0
2018-04-03 11:05:00,59.81,59.95,59.8,59.9,29883.0,48.8347,48.949,48.8265,48.9082,29883.0
2018-04-03 11:10:00,59.91,59.93,59.8,59.87,155863.0,48.9163,48.9327,48.8265,48.8837,155863.0
2018-04-03 11:15:00,59.88,59.9,59.76,59.84,36032.0,48.8918,48.9082,48.7939,48.8592,36032.0
2018-04-03 11:20:00,59.84,59.84,59.74,59.77,32091.0,48.8592,48.8592,48.7775,48.802,32091.0
2018-04-03 11:25:00,59.76,59.9,59.75,59.75,33695.0,48.7939,48.9082,48.7857,48.7857,33695.0
2018-04-03 11:30:00,59.75,59.81,59.65,59.66,27200.0,48.7857,48.8347,48.7041,48.7122,27200.0
2018-04-03 11:35:00,59.66,59.67,59.52,59.58,21087.0,48.7122,48.7204,48.5979,48.6469,21087.0
2018-04-03 11:40:00,59.59,59.68,59.57,59.66,15921.0,48.6551,48.7285,48.6387,48.7122,15921.0
2018-04-03 11:45:00,59.67,59.75,59.64,59.65,17727.0,48.7204,48.7857,48.6959,48.7041,17727.0
2018-04-03 11:50:00,59.64,59.67,59.58,59.67,18532.0,48.6959,48.7204,48.6469,48.7204,18532.0
2018-04-03 11:55:00,59.66,59.74,59.64,59.72,19964.0,48.7122,48.7775,48.6959,48.7612,19964.0
2018-04-03 12:00:00,59.72,59.93,59.72,59.92,14855.0,48.7612,48.9327,48.7612,48.9245,14855.0
2018-04-03 12:05:00,59.94,59.96,59.86,59.93,19875.0,48.9408,48.9572,48.8755,48.9327,19875.0
2018-04-03 12:10:00,59.93,59.98,59.89,59.92,38464.0,48.9327,48.9735,48.9,48.9245,38464.0
2018-04-03 12:15:00,59.94,59.98,59.91,59.95,13693.0,48.9408,48.9735,48.9163,48.949,13693.0
2018-04-03 12:20:00,59.96,59.97,59.78,59.79,10985.0,48.9572,48.9653,48.8102,48.8184,10985.0
2018-04-03 12:25:00,59.79,59.81,59.73,59.78,29100.0,48.8184,48.8347,48.7694,48.8102,29100.0
2018-04-03 12:30:00,59.76,59.84,59.75,59.82,8125.0,48.7939,48.8592,48.7857,48.8429,8125.0
2018-04-03 12:35:00,59.82,59.85,59.75,59.8,14222.0,48.8429,48.8674,48.7857,48.8265,14222.0
2018-04-03 12:40:00,59.79,59.88,59.78,59.83,67989.0,48.8184,48.8918,48.8102,48.851,67989.0
2018-04-03 12:45:00,59.85,59.85,59.63,59.64,7967.0,48.8674,48.8674,48.6877,48.6959,7967.0
2018-04-03 12:50:00,59.66,59.73,59.63,59.63,14275.0,48.7122,48.7694,48.6877,48.6877,14275.0
2018-04-03 12:55:00,59.62,59.65,59.58,59.58,24101.0,48.6796,48.7041,48.6469,48.6469,24101.0
2018-04-03 13:00:00,59.58,59.59,59.46,59.55,26472.0,48.6469,48.6551,48.5489,48.6224,26472.0
2018-04-03 13:05:00,59.54,59.57,59.5,59.52,14397.0,48.6142,48.6387,48.5816,48.5979,14397.0
2018-04-03 13:10:00,59.53,59.56,59.44,59.47,13854.0,48.6061,48.6306,48.5326,48.5571,13854.0
2018-04-03 13:15:00,59.48,59.57,59.47,59.56,18095.0,48.5653,48.6387,48.5571,48.6306,18095.0
2018-04-03 13:20:00,59.56,59.7,59.56,59.7,21361.0,48.6306,48.7449,48.6306,48.7449,21361.0
2018-04-03 13:25:00,59.7,59.78,59.64,59.67,29199.0,48.7449,48.8102,48.6959,48.7204,29199.0
2018-04-03 13:30:00,59.67,59.72,59.61,59.62,21250.0,48.7204,48.7612,48.6714,48.6796,21250.0
2018-04-03 13:35:00,59.63,59.64,59.48,59.49,36397.0,48.6877,48.6959,48.5653,48.5734,36397.0
2018-04-03 13:40:00,59.49,59.55,59.48,59.52,8702.0,48.5734,48.6224,48.5653,48.5979,8702.0
2018-04-03 13:45:00,59.52,59.53,59.35,59.35,20375.0,48.5979,48.6061,48.4591,48.4591,20375.0
2018-04-03 13:50:00,59.36,59.53,59.36,59.53,26281.0,48.4673,48.6061,48.4673,48.6061,26281.0
2018-04-03 13:55:00,59.54,59.63,59.54,59.6,40064.0,48.6142,48.6877,48.6142,48.6632,40064.0
2018-04-03 14:00:00,59.6,59.64,59.54,59.59,15267.0,48.6632,48.6959,48.6142,48.6551,15267.0
2018-04-03 14:05:00,59.59,59.59,59.46,59.5,11332.0,48.6551,48.6551,48.5489,48.5816,11332.0
2018-04-03 14:10:00,59.5,59.51,59.46,59.47,17035.0,48.5816,48.5897,48.5489,48.5571,17035.0
2018-04-03 14:15:00,59.46,59.46,59.37,59.42,46584.0,48.5489,48.5489,48.4754,48.5163,46584.0
2018-04-03 14:20:00,59.42,59.53,59.4,59.51,39280.0,48.5163,48.6061,48.4999,48.5897,39280.0
2018-04-03 14:25:00,59.51,59.52,59.4,59.45,17819.0,48.5897,48.5979,48.4999,48.5408,17819.0
2018-04-03 14:30:00,59.44,59.44,59.27,59.29,36526.0,48.5326,48.5326,48.3938,48.4101,36526.0
2018-04-03 14:35:00,59.29,59.33,59.27,59.32,35332.0,48.4101,48.4428,48.3938,48.4346,35332.0
2018-04-03 14:40:00,59.32,59.37,59.24,59.24,55970.0,48.4346,48.4754,48.3693,48.3693,55970.0
2018-04-03 14:45:00,59.23,59.67,59.23,59.63,119254.0,48.3611,48.7204,48.3611,48.6877,119254.0
2018-04-03 14:50:00,59.63,59.64,59.54,59.58,51296.0,48.6877,48.6959,48.6142,48.6469,51296.0
2018-04-03 14:55:00,59.58,59.78,59.58,59.71,53086.0,48.6469,48.8102,48.6469,48.753,53086.0
2018-04-03 15:00:00,59.71,59.94,59.67,59.88,49420.0,48.753,48.9408,48.7204,48.8918,49420.0
2018-04-03 15:05:00,59.89,60.14,59.88,60.08,72189.0,48.9,49.1041,48.8918,49.0551,72189.0
2018-04-03 15:10:00,60.08,60.13,59.95,59.98,84240.0,49.0551,49.096,48.949,48.9735,84240.0
2018-04-03 15:15:00,59.98,60.11,59.93,60.09,52258.0,48.9735,49.0796,48.9327,49.0633,52258.0
2018-04-03 15:20:00,60.1,60.16,60.01,60.15,137275.0,49.0715,49.1205,48.998,49.1123,137275.0
2018-04-03 15:25:00,60.15,60.31,60.14,60.28,59314.0,49.1123,49.2429,49.1041,49.2184,59314.0
2018-04-03 15:30:00,60.29,60.3,60.1,60.11,71242.0,49.2266,49.2348,49.0715,49.0796,71242.0
2018-04-03 15:35:00,60.11,60.11,59.96,60.08,81817.0,49.0796,49.0796,48.9572,49.0551,81817.0
2018-04-03 15:40:00,60.09,60.15,60.05,60.07,83812.0,49.0633,49.1123,49.0307,49.047,83812.0
2018-04-03 15:45:00,60.06,60.14,59.94,59.96,124548.0,49.0388,49.1041,48.9408,48.9572,124548.0
2018-04-03 15:50:00,59.96,60.04,59.93,59.96,106799.0,48.9572,49.0225,48.9327,48.9572,106799.0
2018-04-03 15:55:00,59.95,60.08,59.95,60.07,198784.0,48.949,49.0551,48.949,49.047,198784.0
2018-04-04 09:30:00,59.17,59.54,59.0,59.54,87944.0,48.3121,48.6142,48.1733,48.6142,87944.0
2018-04-04 09:35:00,59.55,59.6,59.38,59.6,91711.0,48.6224,48.6632,48.4836,48.6632,91711.0
2018-04-04 09:40:00,59.59,59.75,59.56,59.66,215592.0,48.6551,48.7857,48.6306,48.7122,215592.0
2018-04-04 09:45:00,59.66,59.82,59.54,59.68,76662.0,48.7122,48.8429,48.6142,48.7285,76662.0
2018-04-04 09:50:00,59.68,59.93,59.65,59.91,86175.0,48.7285,48.9327,48.7041,48.9163,86175.0
2018-04-04 09:55:00,59.91,60.08,59.84,60.07,80916.0,48.9163,49.0551,48.8592,49.047,80916.0
2018-04-04 10:00:00,60.08,60.09,59.93,60.09,97661.0,49.0551,49.0633,48.9327,49.0633,97661.0
2018-04-04 10:05:00,60.07,60.24,60.03,60.13,69734.0,49.047,49.1858,49.0143,49.096,69734.0
2018-04-04 10:10:00,60.13,60.29,60.11,60.25,124663.0,49.096,49.2266,49.0796,49.194,124663.0
2018-04-04 10:15:00,60.25,60.33,60.15,60.3,92059.0,49.194,49.2593,49.1123,49.2348,92059.0
2018-04-04 10:20:00,60.29,60.29,60.14,60.14,52983.0,49.2266,49.2266,49.1041,49.1041,52983.0
2018-04-04 10:25:00,60.16,60.23,60.1,60.11,73299.0,49.1205,49.1776,49.0715,49.0796,73299.0
2018-04-04 10:30:00,60.11,60.12,59.91,59.95,42503.0,49.0796,49.0878,48.9163,48.949,42503.0
2018-04-04 10:35:00,59.95,60.11,59.94,60.09,39398.0,48.949,49.0796,48.9408,49.0633,39398.0
2018-04-04 10:40:00,60.08,60.16,60.08,60.11,142908.0,49.0551,49.1205,49.0551,49.0796,142908.0
2018-04-04 10:45:00,60.11,60.4,60.1,60.39,83539.0,49.0796,49.3164,49.0715,49.3083,83539.0
2018-04-04 10:50:00,60.41,60.47,60.33,60.36,95952.0,49.3246,49.3736,49.2593,49.2838,95952.0
2018-04-04 10:55:00,60.35,60.44,60.3,60.41,26304.0,49.2756,49.3491,49.2348,49.3246,26304.0
2018-04-04 11:00:00,60.42,60.42,60.3,60.31,26558.0,49.3328,49.3328,49.2348,49.2429,26558.0
2018-04-04 11:05:00,60.31,60.32,60.12,60.16,20922.0,49.2429,49.2511,49.0878,49.1205,20922.0
2018-04-04 11:10:00,60.16,60.25,60.15,60.19,16662.0,49.1205,49.194,49.1123,49.145,16662.0
2018-04-04 11:15:00,60.19,60.5,60.19,60.45,23136.0,49.145,49.3981,49.145,49.3573,23136.0
2018-04-04 11:20:00,60.47,60.66,60.47,60.65,77813.0,49.3736,49.5287,49.3736,49.5206,77813.0
2018-04-04 11:25:00,60.65,60.65,60.44,60.49,34262.0,49.5206,49.5206,49.3491,49.3899,34262.0
2018-04-04 11:30:00,60.47,60.61,60.44,60.49,42621.0,49.3736,49.4879,49.3491,49.3899,42621.0
2018-04-04 11:35:00,60.48,60.52,60.33,60.34,46454.0,49.3817,49.4144,49.2593,49.2674,46454.0
2018-04-04 11:40:00,60.33,60.34,60.27,60.34,74494.0,49.2593,49.2674,49.2103,49.2674,74494.0
2018-04-04 11:45:00,60.34,60.49,60.34,60.42,33759.0,49.2674,49.3899,49.2674,49.3328,33759.0
2018-04-04 11:50:00,60.42,60.45,60.32,60.36,24258.0,49.3328,49.3573,49.2511,49.2838,24258.0
2018-04-04 11:55:00,60.38,60.5,60.38,60.48,20890.0,49.3001,49.3981,49.3001,49.3817,20890.0
2018-04-04 12:00:00,60.47,60.5,60.39,60.41,62958.0,49.3736,49.3981,49.3083,49.3246,62958.0
2018-04-04 12:05:00,60.41,60.52,60.38,60.49,16473.0,49.3246,49.4144,49.3001,49.3899,16473.0
2018-04-04 12:10:00,60.5,60.65,60.5,60.6,89830.0,49.3981,49.5206,49.3981,49.4797,89830.0
2018-04-04 12:15:00,60.6,60.61,60.48,60.49,52641.0,49.4797,49.4879,49.3817,49.3899,52641.0
2018-04-04 12:20:00,60.47,60.59,60.42,60.55,27945.0,49.3736,49.4716,49.3328,49.4389,27945.0
2018-04-04 12:25:00,60.55,60.57,60.49,60.51,22190.0,49.4389,49.4552,49.3899,49.4062,22190.0
2018-04-04 12:30:00,60.53,60.53,60.44,60.51,18465.0,49.4226,49.4226,49.3491,49.4062,18465.0
2018-04-04 12:35:00,60.52,60.64,60.52,60.6,33356.0,49.4144,49.5124,49.4144,49.4797,33356.0
2018-04-04 12:40:00,60.62,60.73,60.56,60.73,31948.0,49.4961,49.5859,49.4471,49.5859,31948.0
2018-04-04 12:45:00,60.72,60.75,60.63,60.66,24210.0,49.5777,49.6022,49.5042,49.5287,24210.0
2018-04-04 12:50:00,60.66,60.66,60.54,60.61,63131.0,49.5287,49.5287,49.4307,49.4879,63131.0
2018-04-04 12:55:00,60.6,60.69,60.58,60.61,24720.0,49.4797,49.5532,49.4634,49.4879,24720.0
2018-04-04 13:00:00,60.61,60.65,60.54,60.56,25133.0,49.4879,49.5206,49.4307,49.4471,25133.0
2018-04-04 13:05:00,60.56,60.61,60.49,60.54,133871.0,49.4471,49.4879,49.3899,49.4307,133871.0
2018-04-04 13:10:00,60.53,60.53,60.37,60.4,502245.0,49.4226,49.4226,49.2919,49.3164,502245.0
2018-04-04 13:15:00,60.4,60.41,60.32,60.32,132875.0,49.3164,49.3246,49.2511,49.2511,132875.0
2018-04-04 13:20:00,60.31,60.4,60.27,60.28,61451.0,49.2429,49.3164,49.2103,49.2184,61451.0
2018-04-04 13:25:00,60.28,60.35,60.25,60.35,32006.0,49.2184,49.2756,49.194,49.2756,32006.0
2018-04-04 13:30:00,60.34,60.35,60.3,60.31,36777.0,49.2674,49.2756,49.2348,49.2429,36777.0
2018-04-04 13:35:00,60.32,60.41,60.32,60.36,101053.0,49.2511,49.3246,49.2511,49.2838,101053.0
2018-04-04 13:40:00,60.38,60.42,60.33,60.35,84232.0,49.3001,49.3328,49.2593,49.2756,84232.0
2018-04-04 13:45:00,60.35,60.35,60.24,60.25,83177.0,49.2756,49.2756,49.1858,49.194,83177.0
2018-04-04 13:50:00,60.23,60.27,60.22,60.22,12002.0,49.1776,49.2103,49.1695,49.1695,12002.0
2018-04-04 13:55:00,60.23,60.25,60.2,60.25,21946.0,49.1776,49.194,49.1531,49.194,21946.0
2018-04-04 14:00:00,60.26,60.3,60.22,60.25,30793.0,49.2021,49.2348,49.1695,49.194,30793.0
2018-04-04 14:05:00,60.25,60.32,60.25,60.29,108732.0,49.194,49.2511,49.194,49.2266,108732.0
2018-04-04 14:10:00,60.3,60.33,60.27,60.29,279890.0,49.2348,49.2593,49.2103,49.2266,279890.0
2018-04-04 14:15:00,60.3,60.37,60.28,60.31,399769.0,49.2348,49.2919,49.2184,49.2429,399769.0
2018-04-04 14:20:00,60.32,60.41,60.32,60.36,266579.0,49.2511,49.3246,49.2511,49.2838,266579.0
2018-04-04 14:25:00,60.35,60.45,60.31,60.42,226662.0,49.2756,49.3573,49.2429,49.3328,226662.0
2018-04-04 14:30:00,60.42,60.42,60.35,60.37,135257.0,49.3328,49.3328,49.2756,49.2919,135257.0
2018-04-04 14:35:00,60.38,60.4,60.27,60.3,125943.0,49.3001,49.3164,49.2103,49.2348,125943.0
2018-04-04 14:40:00,60.31,60.59,60.3,60.55,155104.0,49.2429,49.4716,49.2348,49.4389,155104.0
2018-04-04 14:45:00,60.56,60.56,60.43,60.48,194197.0,49.4471,49.4471,49.3409,49.3817,194197.0
2018-04-04 14:50:00,60.49,60.55,60.45,60.45,211400.0,49.3899,49.4389,49.3573,49.3573,211400.0
2018-04-04 14:55:00,60.46,60.57,60.43,60.55,88631.0,49.3654,49.4552,49.3409,49.4389,88631.0
2018-04-04 15:00:00,60.55,60.57,60.52,60.55,362899.0,49.4389,49.4552,49.4144,49.4389,362899.0
2018-04-04 15:05:00,60.55,60.55,60.51,60.54,211435.0,49.4389,49.4389,49.4062,49.4307,211435.0
2018-04-04 15:10:00,60.54,60.54,60.46,60.46,143076.0,49.4307,49.4307,49.3654,49.3654,143076.0
2018-04-04 15:15:00,60.46,60.48,60.38,60.4,30369.0,49.3654,49.3817,49.3001,49.3164,30369.0
2018-04-04 15:20:00,60.41,60.54,60.41,60.49,423753.0,49.3246,49.4307,49.3246,49.3899,423753.0
2018-04-04 15:25:00,60.49,60.53,60.46,60.51,435788.0,49.3899,49.4226,49.3654,49.4062,435788.0
2018-04-04 15:30:00,60.51,60.56,60.5,60.52,339859.0,49.4062,49.4471,49.3981,49.4144,339859.0
2018-04-04 15:35:00,60.52,60.63,60.5,60.63,184191.0,49.4144,49.5042,49.3981,49.5042,184191.0
2018-04-04 15:40:00,60.62,60.64,60.56,60.58,255727.0,49.4961,49.5124,49.4471,49.4634,255727.0
2018-04-04 15:45:00,60.58,60.78,60.58,60.76,177997.0,49.4634,49.6267,49.4634,49.6104,177997.0
2018-04-04 15:50:00,60.77,60.86,60.77,60.83,200068.0,49.6185,49.692,49.6185,49.6675,200068.0
2018-04-04 15:55:00,60.83,60.87,60.71,60.71,468297.0,49.6675,49.7002,49.5695,49.5695,468297.0
2018-04-05 09:30:00,61.19,61.27,61.03,61.24,131826.0,49.9615,50.0268,49.8308,50.0023,131826.0
2018-04-05 09:35:00,61.25,61.26,60.91,60.97,114280.0,50.0105,50.0186,49.7328,49.7818,114280.0
2018-04-05 09:40:00,60.96,60.99,60.68,60.68,90475.0,49.7737,49.7982,49.545,49.545,90475.0
2018-04-05 09:45:00,60.67,60.77,60.6,60.77,69129.0,49.5369,49.6185,49.4797,49.6185,69129.0
2018-04-05 09:50:00,60.78,60.96,60.77,60.95,90402.0,49.6267,49.7737,49.6185,49.7655,90402.0
2018-04-05 09:55:00,60.95,60.99,60.82,60.98,73186.0,49.7655,49.7982,49.6594,49.79,73186.0
2018-04-05 10:00:00,60.97,60.99,60.84,60.88,49879.0,49.7818,49.7982,49.6757,49.7083,49879.0
2018-04-05 10:05:00,60.85,60.92,60.79,60.82,216564.0,49.6839,49.741,49.6349,49.6594,216564.0
2018-04-05 10:10:00,60.83,60.91,60.8,60.91,84866.0,49.6675,49.7328,49.643,49.7328,84866.0
2018-04-05 10:15:00,60.9,60.9,60.76,60.8,119129.0,49.7247,49.7247,49.6104,49.643,119129.0
2018-04-05 10:20:00,60.81,60.82,60.69,60.7,42375.0,49.6512,49.6594,49.5532,49.5614,42375.0
2018-04-05 10:25:00,60.7,60.75,60.63,60.72,20291.0,49.5614,49.6022,49.5042,49.5777,20291.0
2018-04-05 10:30:00,60.71,60.82,60.71,60.79,24820.0,49.5695,49.6594,49.5695,49.6349,24820.0
2018-04-05 10:35:00,60.79,60.82,60.67,60.72,46091.0,49.6349,49.6594,49.5369,49.5777,46091.0
2018-04-05 10:40:00,60.72,60.73,60.61,60.69,23827.0,49.5777,49.5859,49.4879,49.5532,23827.0
2018-04-05 10:45:00,60.7,60.72,60.55,60.59,135420.0,49.5614,49.5777,49.4389,49.4716,135420.0
2018-04-05 10:50:00,60.6,60.65,60.54,60.6,41723.0,49.4797,49.5206,49.4307,49.4797,41723.0
2018-04-05 10:55:00,60.6,60.66,60.56,60.57,25737.0,49.4797,49.5287,49.4471,49.4552,25737.0
2018-04-05 11:00:00,60.58,60.75,60.57,60.75,24819.0,49.4634,49.6022,49.4552,49.6022,24819.0
2018-04-05 11:05:00,60.74,60.86,60.73,60.83,38729.0,49.594,49.692,49.5859,49.6675,38729.0
2018-04-05 11:10:00,60.82,60.86,60.76,60.8,44153.0,49.6594,49.692,49.6104,49.643,44153.0
2018-04-05 11:15:00,60.8,60.94,60.8,60.93,35750.0,49.643,49.7573,49.643,49.7492,35750.0
2018-04-05 11:20:00,60.93,61.08,60.93,61.01,17982.0,49.7492,49.8716,49.7492,49.8145,17982.0
2018-04-05 11:25:00,61.0,61.11,61.0,61.07,18926.0,49.8063,49.8961,49.8063,49.8635,18926.0
2018-04-05 11:30:00,61.06,61.19,61.02,61.19,19654.0,49.8553,49.9615,49.8227,49.9615,19654.0
2018-04-05 11:35:00,61.17,61.18,61.07,61.1,125394.0,49.9451,49.9533,49.8635,49.888,125394.0
2018-04-05 11:40:00,61.1,61.14,61.09,61.11,194549.0,49.888,49.9206,49.8798,49.8961,194549.0
2018-04-05 11:45:00,61.11,61.15,61.1,61.13,230898.0,49.8961,49.9288,49.888,49.9125,230898.0
2018-04-05 11:50:00,61.14,61.25,61.11,61.23,128063.0,49.9206,50.0105,49.8961,49.9941,128063.0
2018-04-05 11:55:00,61.22,61.24,61.13,61.22,22418.0,49.986,50.0023,49.9125,49.986,22418.0
2018-04-05 12:00:00,61.22,61.24,61.16,61.23,12400.0,49.986,50.0023,49.937,49.9941,12400.0
2018-04-05 12:05:00,61.23,61.24,61.15,61.18,33524.0,49.9941,50.0023,49.9288,49.9533,33524.0
2018-04-05 12:10:00,61.18,61.2,61.14,61.15,17685.0,49.9533,49.9696,49.9206,49.9288,17685.0
2018-04-05 12:15:00,61.15,61.15,61.06,61.12,103145.0,49.9288,49.9288,49.8553,49.9043,103145.0
2018-04-05 12:20:00,61.11,61.17,61.11,61.14,17772.0,49.8961,49.9451,49.8961,49.9206,17772.0
2018-04-05 12:25:00,61.15,61.19,61.12,61.15,17827.0,49.9288,49.9615,49.9043,49.9288,17827.0
2018-04-05 12:30:00,61.14,61.16,60.98,61.04,23998.0,49.9206,49.937,49.79,49.839,23998.0
2018-04-05 12:35:00,61.03,61.09,60.99,61.08,15349.0,49.8308,49.8798,49.7982,49.8716,15349.0
2018-04-05 12:40:00,61.09,61.09,61.0,61.01,11456.0,49.8798,49.8798,49.8063,49.8145,11456.0
2018-04-05 12:45:00,61.02,61.09,61.0,61.08,8708.0,49.8227,49.8798,49.8063,49.8716,8708.0
2018-04-05 12:50:00,61.1,61.11,61.02,61.06,22149.0,49.888,49.8961,49.8227,49.8553,22149.0
2018-04-05 12:55:00,61.07,61.13,61.06,61.09,10450.0,49.8635,49.9125,49.8553,49.8798,10450.0
2018-04-05 13:00:00,61.09,61.18,61.09,61.14,22566.0,49.8798,49.9533,49.8798,49.9206,22566.0
2018-04-05 13:05:00,61.14,61.15,61.07,61.09,11533.0,49.9206,49.9288,49.8635,49.8798,11533.0
2018-04-05 13:10:00,61.09,61.09,61.0,61.03,20773.0,49.8798,49.8798,49.8063,49.8308,20773.0
2018-04-05 13:15:00,61.02,61.04,60.99,61.02,19150.0,49.8227,49.839,49.7982,49.8227,19150.0
2018-04-05 13:20:00,61.01,61.02,60.9,60.94,77412.0,49.8145,49.8227,49.7247,49.7573,77412.0
2018-04-05 13:25:00,60.94,61.0,60.93,60.99,21359.0,49.7573,49.8063,49.7492,49.7982,21359.0
2018-04-05 13:30:00,60.98,61.04,60.95,61.02,10700.0,49.79,49.839,49.7655,49.8227,10700.0
2018-04-05 13:35:00,61.03,61.08,60.97,60.97,42135.0,49.8308,49.8716,49.7818,49.7818,42135.0
2018-04-05 13:40:00,60.96,60.96,60.86,60.9,29011.0,49.7737,49.7737,49.692,49.7247,29011.0
2018-04-05 13:45:00,60.92,60.96,60.91,60.95,7400.0,49.741,49.7737,49.7328,49.7655,7400.0
2018-04-05 13:50:00,60.92,61.06,60.92,61.03,15535.0,49.741,49.8553,49.741,49.8308,15535.0
2018-04-05 13:55:00,61.03,61.03,60.98,60.99,18024.0,49.8308,49.8308,49.79,49.7982,18024.0
2018-04-05 14:00:00,61.01,61.05,60.96,60.96,23402.0,49.8145,49.8472,49.7737,49.7737,23402.0
2018-04-05 14:05:00,60.95,60.96,60.86,60.86,21224.0,49.7655,49.7737,49.692,49.692,21224.0
2018-04-05 14:10:00,60.86,60.94,60.83,60.85,15825.0,49.692,49.7573,49.6675,49.6839,15825.0
2018-04-05 14:15:00,60.86,61.0,60.86,60.99,10534.0,49.692,49.8063,49.692,49.7982,10534.0
2018-04-05 14:20:00,60.99,61.0,60.96,60.98,13328.0,49.7982,49.8063,49.7737,49.79,13328.0
2018-04-05 14:25:00,60.97,61.0,60.94,60.95,22487.0,49.7818,49.8063,49.7573,49.7655,22487.0
2018-04-05 14:30:00,60.97,61.12,60.97,61.12,36874.0,49.7818,49.9043,49.7818,49.9043,36874.0
2018-04-05 14:35:00,61.12,61.17,61.1,61.11,27480.0,49.9043,49.9451,49.888,49.8961,27480.0
2018-04-05 14:40:00,61.12,61.19,61.09,61.18,43821.0,49.9043,49.9615,49.8798,49.9533,43821.0
2018-04-05 14:45:00,61.19,61.2,61.14,61.16,36835.0,49.9615,49.9696,49.9206,49.937,36835.0
2018-04-05 14:50:00,61.15,61.19,61.12,61.19,44537.0,49.9288,49.9615,49.9043,49.9615,44537.0
2018-04-05 14:55:00,61.19,61.25,61.18,61.25,19071.0,49.9615,50.0105,49.9533,50.0105,19071.0
2018-04-05 15:00:00,61.27,61.28,61.13,61.15,30619.0,50.0268,50.0349,49.9125,49.9288,30619.0
2018-04-05 15:05:00,61.15,61.28,61.14,61.27,27307.0,49.9288,50.0349,49.9206,50.0268,27307.0
2018-04-05 15:10:00,61.27,61.29,61.21,61.21,80026.0,50.0268,50.0431,49.9778,49.9778,80026.0
2018-04-05 15:15:00,61.22,61.26,61.19,61.19,259196.0,49.986,50.0186,49.9615,49.9615,259196.0
2018-04-05 15:20:00,61.2,61.26,61.19,61.23,126877.0,49.9696,50.0186,49.9615,49.9941,126877.0
2018-04-05 15:25:00,61.23,61.24,61.18,61.19,39935.0,49.9941,50.0023,49.9533,49.9615,39935.0
2018-04-05 15:30:00,61.19,61.21,61.04,61.06,91826.0,49.9615,49.9778,49.839,49.8553,91826.0
2018-04-05 15:35:00,61.06,61.07,60.96,60.97,28559.0,49.8553,49.8635,49.7737,49.7818,28559.0
2018-04-05 15:40:00,60.98,61.16,60.98,61.12,47234.0,49.79,49.937,49.79,49.9043,47234.0
2018-04-05 15:45:00,61.12,61.22,61.12,61.19,56248.0,49.9043,49.986,49.9043,49.9615,56248.0
2018-04-05 15:50:00,61.2,61.23,61.14,61.21,110412.0,49.9696,49.9941,49.9206,49.9778,110412.0
2018-04-05 15:55:00,61.21,61.21,61.08,61.09,278190.0,49.9778,49.9778,49.8716,49.8798,278190.0
2018-04-06 09:30:00,60.48,60.57,60.27,60.45,287257.0,49.3817,49.4552,49.2103,49.3573,287257.0
2018-04-06 09:35:00,60.48,60.77,60.46,60.72,81853.0,49.3817,49.6185,49.3654,49.5777,81853.0
2018-04-06 09:40:00,60.73,60.81,60.57,60.63,122166.0,49.5859,49.6512,49.4552,49.5042,122166.0
2018-04-06 09:45:00,60.62,60.62,60.5,60.59,45296.0,49.4961,49.4961,49.3981,49.4716,45296.0
2018-04-06 09:50:00,60.61,60.78,60.61,60.71,105951.0,49.4879,49.6267,49.4879,49.5695,105951.0
2018-04-06 09:55:00,60.71,60.71,60.6,60.61,73789.0,49.5695,49.5695,49.4797,49.4879,73789.0
2018-04-06 10:00:00,60.63,60.73,60.6,60.69,169716.0,49.5042,49.5859,49.4797,49.5532,169716.0
2018-04-06 10:05:00,60.7,60.71,60.56,60.58,150631.0,49.5614,49.5695,49.4471,49.4634,150631.0
2018-04-06 10:10:00,60.59,60.6,60.51,60.59,31543.0,49.4716,49.4797,49.4062,49.4716,31543.0
2018-04-06 10:15:00,60.59,60.65,60.5,60.64,46372.0,49.4716,49.5206,49.3981,49.5124,46372.0
2018-04-06 10:20:00,60.63,60.69,60.53,60.54,28779.0,49.5042,49.5532,49.4226,49.4307,28779.0
2018-04-06 10:25:00,60.54,60.66,60.53,60.57,60108.0,49.4307,49.5287,49.4226,49.4552,60108.0
2018-04-06 10:30:00,60.57,60.63,60.49,60.5,130329.0,49.4552,49.5042,49.3899,49.3981,130329.0
2018-04-06 10:35:00,60.49,60.52,60.42,60.46,64479.0,49.3899,49.4144,49.3328,49.3654,64479.0
2018-04-06 10:40:00,60.47,60.47,60.34,60.36,108094.0,49.3736,49.3736,49.2674,49.2838,108094.0
2018-04-06 10:45:00,60.36,60.36,60.2,60.28,132334.0,49.2838,49.2838,49.1531,49.2184,132334.0
2018-04-06 10:50:00,60.25,60.26,60.13,60.16,44582.0,49.194,49.2021,49.096,49.1205,44582.0
2018-04-06 10:55:00,60.16,60.25,60.04,60.08,31181.0,49.1205,49.194,49.0225,49.0551,31181.0
2018-04-06 11:00:00,60.06,60.06,59.97,60.05,78371.0,49.0388,49.0388,48.9653,49.0307,78371.0
2018-04-06 11:05:00,60.05,60.14,59.94,60.14,35711.0,49.0307,49.1041,48.9408,49.1041,35711.0
2018-04-06 11:10:00,60.11,60.2,60.09,60.1,40620.0,49.0796,49.1531,49.0633,49.0715,40620.0
2018-04-06 11:15:00,60.1,60.11,59.95,60.02,49946.0,49.0715,49.0796,48.949,49.0062,49946.0
2018-04-06 11:20:00,60.04,60.11,59.87,59.88,126947.0,49.0225,49.0796,48.8837,48.8918,126947.0
2018-04-06 11:25:00,59.88,59.91,59.81,59.84,367162.0,48.8918,48.9163,48.8347,48.8592,367162.0
2018-04-06 11:30:00,59.85,59.99,59.85,59.95,376223.0,48.8674,48.9817,48.8674,48.949,376223.0
2018-04-06 11:35:00,59.94,59.97,59.84,59.97,65924.0,48.9408,48.9653,48.8592,48.9653,65924.0
2018-04-06 11:40:00,59.97,59.99,59.88,59.88,51409.0,48.9653,48.9817,48.8918,48.8918,51409.0
2018-04-06 11:45:00,59.87,59.89,59.71,59.72,190231.0,48.8837,48.9,48.753,48.7612,190231.0
2018-04-06 11:50:00,59.71,59.89,59.67,59.87,51805.0,48.753,48.9,48.7204,48.8837,51805.0
2018-04-06 11:55:00,59.87,59.99,59.86,59.95,27197.0,48.8837,48.9817,48.8755,48.949,27197.0
2018-04-06 12:00:00,59.96,59.99,59.88,59.89,62046.0,48.9572,48.9817,48.8918,48.9,62046.0
2018-04-06 12:05:00,59.89,59.99,59.83,59.93,113043.0,48.9,48.9817,48.851,48.9327,113043.0
2018-04-06 12:10:00,59.92,59.92,59.83,59.84,59307.0,48.9245,48.9245,48.851,48.8592,59307.0
2018-04-06 12:15:00,59.84,59.92,59.84,59.84,40090.0,48.8592,48.9245,48.8592,48.8592,40090.0
2018-04-06 12:20:00,59.83,59.83,59.72,59.76,116364.0,48.851,48.851,48.7612,48.7939,116364.0
2018-04-06 12:25:00,59.76,59.78,59.65,59.66,183861.0,48.7939,48.8102,48.7041,48.7122,183861.0
2018-04-06 12:30:00,59.67,59.8,59.65,59.72,65356.0,48.7204,48.8265,48.7041,48.7612,65356.0
2018-04-06 12:35:00,59.73,59.94,59.73,59.91,36072.0,48.7694,48.9408,48.7694,48.9163,36072.0
2018-04-06 12:40:00,59.92,60.02,59.91,59.93,42461.0,48.9245,49.0062,48.9163,48.9327,42461.0
2018-04-06 12:45:00,59.94,59.97,59.88,59.89,144895.0,48.9408,48.9653,48.8918,48.9,144895.0
2018-04-06 12:50:00,59.9,60.01,59.83,59.99,45837.0,48.9082,48.998,48.851,48.9817,45837.0
2018-04-06 12:55:00,59.98,60.06,59.97,60.0,65287.0,48.9735,49.0388,48.9653,48.9898,65287.0
2018-04-06 13:00:00,60.0,60.04,59.92,59.99,105209.0,48.9898,49.0225,48.9245,48.9817,105209.0
2018-04-06 13:05:00,59.99,59.99,59.7,59.71,239898.0,48.9817,48.9817,48.7449,48.753,239898.0
2018-04-06 13:10:00,59.7,59.73,59.63,59.69,142516.0,48.7449,48.7694,48.6877,48.7367,142516.0
2018-04-06 13:15:00,59.7,59.79,59.65,59.79,44548.0,48.7449,48.8184,48.7041,48.8184,44548.0
2018-04-06 13:20:00,59.77,59.81,59.7,59.72,45360.0,48.802,48.8347,48.7449,48.7612,45360.0
2018-04-06 13:25:00,59.72,59.87,59.72,59.83,85010.0,48.7612,48.8837,48.7612,48.851,85010.0
2018-04-06 13:30:00,59.83,59.89,59.75,59.75,94210.0,48.851,48.9,48.7857,48.7857,94210.0
2018-04-06 13:35:00,59.75,59.83,59.66,59.67,94325.0,48.7857,48.851,48.7122,48.7204,94325.0
2018-04-06 13:40:00,59.68,59.74,59.63,59.69,66984.0,48.7285,48.7775,48.6877,48.7367,66984.0
2018-04-06 13:45:00,59.67,59.68,59.5,59.54,101918.0,48.7204,48.7285,48.5816,48.6142,101918.0
2018-04-06 13:50:00,59.55,59.56,59.4,59.4,69679.0,48.6224,48.6306,48.4999,48.4999,69679.0
2018-04-06 13:55:00,59.4,59.46,59.32,59.34,112380.0,48.4999,48.5489,48.4346,48.4509,112380.0
2018-04-06 14:00:00,59.33,59.39,59.23,59.24,94775.0,48.4428,48.4918,48.3611,48.3693,94775.0
2018-04-06 14:05:00,59.25,59.3,59.08,59.14,114656.0,48.3775,48.4183,48.2387,48.2876,114656.0
2018-04-06 14:10:00,59.16,59.27,59.15,59.24,67865.0,48.304,48.3938,48.2958,48.3693,67865.0
2018-04-06 14:15:00,59.2,59.25,59.13,59.13,105421.0,48.3366,48.3775,48.2795,48.2795,105421.0
2018-04-06 14:20:00,59.13,59.29,59.13,59.19,80274.0,48.2795,48.4101,48.2795,48.3285,80274.0
2018-04-06 14:25:00,59.2,59.22,59.09,59.1,77798.0,48.3366,48.353,48.2468,48.255,77798.0
2018-04-06 14:30:00,59.09,59.17,58.98,59.01,64744.0,48.2468,48.3121,48.157,48.1815,64744.0
2018-04-06 14:35:00,59.01,59.09,58.94,58.98,83711.0,48.1815,48.2468,48.1243,48.157,83711.0
2018-04-06 14:40:00,58.97,59.19,58.92,59.08,157726.0,48.1488,48.3285,48.108,48.2387,157726.0
2018-04-06 14:45:00,59.09,59.1,58.94,58.98,134076.0,48.2468,48.255,48.1243,48.157,134076.0
2018-04-06 14:50:00,58.97,58.97,58.83,58.92,217304.0,48.1488,48.1488,48.0345,48.108,217304.0
2018-04-06 14:55:00,58.9,58.92,58.78,58.85,151947.0,48.0917,48.108,47.9937,48.0509,151947.0
2018-04-06 15:00:00,58.85,58.96,58.77,58.78,167602.0,48.0509,48.1407,47.9855,47.9937,167602.0
2018-04-06 15:05:00,58.77,58.86,58.69,58.83,128045.0,47.9855,48.059,47.9202,48.0345,128045.0
2018-04-06 15:10:00,58.83,59.11,58.81,59.11,158701.0,48.0345,48.2631,48.0182,48.2631,158701.0
2018-04-06 15:15:00,59.1,59.12,58.99,59.0,165139.0,48.255,48.2713,48.1652,48.1733,165139.0
2018-04-06 15:20:00,59.01,59.18,59.0,59.07,116166.0,48.1815,48.3203,48.1733,48.2305,116166.0
2018-04-06 15:25:00,59.08,59.08,58.94,58.98,100392.0,48.2387,48.2387,48.1243,48.157,100392.0
2018-04-06 15:30:00,58.97,59.14,58.95,59.11,78615.0,48.1488,48.2876,48.1325,48.2631,78615.0
2018-04-06 15:35:00,59.1,59.28,59.1,59.26,177735.0,48.255,48.402,48.255,48.3856,177735.0
2018-04-06 15:40:00,59.27,59.35,59.26,59.31,112636.0,48.3938,48.4591,48.3856,48.4264,112636.0
2018-04-06 15:45:00,59.31,59.36,59.25,59.28,168518.0,48.4264,48.4673,48.3775,48.402,168518.0
2018-04-06 15:50:00,59.28,59.55,59.28,59.47,300043.0,48.402,48.6224,48.402,48.5571,300043.0
2018-04-06 15:55:00,59.46,59.5,59.37,59.38,398974.0,48.5489,48.5816,48.4754,48.4836,398974.0
2018-04-09 09:30:00,59.73,59.97,59.73,59.94,137019.0,48.7694,48.9653,48.7694,48.9408,137019.0
2018-04-09 09:35:00,59.94,59.98,59.79,59.81,87246.0,48.9408,48.9735,48.8184,48.8347,87246.0
2018-04-09 09:40:00,59.8,59.86,59.74,59.86,23049.0,48.8265,48.8755,48.7775,48.8755,23049.0
2018-04-09 09:45:00,59.86,59.92,59.75,59.8,31644.0,48.8755,48.9245,48.7857,48.8265,31644.0
2018-04-09 09:50:00,59.83,59.99,59.83,59.92,42327.0,48.851,48.9817,48.851,48.9245,42327.0
2018-04-09 09:55:00,59.91,60.09,59.9,59.97,37257.0,48.9163,49.0633,48.9082,48.9653,37257.0
2018-04-09 10:00:00,59.97,60.06,59.97,60.0,34661.0,48.9653,49.0388,48.9653,48.9898,34661.0
2018-04-09 10:05:00,60.0,60.01,59.81,59.84,17654.0,48.9898,48.998,48.8347,48.8592,17654.0
2018-04-09 10:10:00,59.84,59.85,59.73,59.74,79541.0,48.8592,48.8674,48.7694,48.7775,79541.0
2018-04-09 10:15:00,59.74,59.85,59.66,59.66,47333.0,48.7775,48.8674,48.7122,48.7122,47333.0
2018-04-09 10:20:00,59.66,59.82,59.65,59.82,49364.0,48.7122,48.8429,48.7041,48.8429,49364.0
2018-04-09 10:25:00,59.82,59.88,59.75,59.87,22622.0,48.8429,48.8918,48.7857,48.8837,22622.0
2018-04-09 10:30:00,59.88,60.07,59.88,59.98,50231.0,48.8918,49.047,48.8918,48.9735,50231.0
2018-04-09 10:35:00,59.97,60.14,59.96,60.03,12596.0,48.9653,49.1041,48.9572,49.0143,12596.0
2018-04-09 10:40:00,60.03,60.12,60.02,60.1,29470.0,49.0143,49.0878,49.0062,49.0715,29470.0
2018-04-09 10:45:00,60.11,60.22,60.1,60.11,83352.0,49.0796,49.1695,49.0715,49.0796,83352.0
2018-04-09 10:50:00,60.14,60.24,60.14,60.18,28039.0,49.1041,49.1858,49.1041,49.1368,28039.0
2018-04-09 10:55:00,60.19,60.22,60.15,60.22,14567.0,49.145,49.1695,49.1123,49.1695,14567.0
2018-04-09 11:00:00,60.23,60.27,60.13,60.27,39623.0,49.1776,49.2103,49.096,49.2103,39623.0
2018-04-09 11:05:00,60.26,60.31,60.23,60.28,19046.0,49.2021,49.2429,49.1776,49.2184,19046.0
2018-04-09 11:10:00,60.3,60.44,60.3,60.42,17000.0,49.2348,49.3491,49.2348,49.3328,17000.0
2018-04-09 11:15:00,60.43,60.52,60.4,60.51,32000.0,49.3409,49.4144,49.3164,49.4062,32000.0
2018-04-09 11:20:00,60.5,60.57,60.5,60.54,106527.0,49.3981,49.4552,49.3981,49.4307,106527.0
2018-04-09 11:25:00,60.53,60.57,60.39,60.39,20050.0,49.4226,49.4552,49.3083,49.3083,20050.0
2018-04-09 11:30:00,60.4,60.61,60.4,60.53,29311.0,49.3164,49.4879,49.3164,49.4226,29311.0
2018-04-09 11:35:00,60.53,60.59,60.39,60.39,53691.0,49.4226,49.4716,49.3083,49.3083,53691.0
2018-04-09 11:40:00,60.4,60.47,60.39,60.44,138949.0,49.3164,49.3736,49.3083,49.3491,138949.0
2018-04-09 11:45:00,60.44,60.54,60.44,60.49,94378.0,49.3491,49.4307,49.3491,49.3899,94378.0
2018-04-09 11:50:00,60.5,60.5,60.37,60.37,98652.0,49.3981,49.3981,49.2919,49.2919,98652.0
2018-04-09 11:55:00,60.37,60.38,60.24,60.37,70858.0,49.2919,49.3001,49.1858,49.2919,70858.0
2018-04-09 12:00:00,60.38,60.47,60.37,60.45,70976.0,49.3001,49.3736,49.2919,49.3573,70976.0
2018-04-09 12:05:00,60.44,60.51,60.43,60.49,15347.0,49.3491,49.4062,49.3409,49.3899,15347.0
2018-04-09 12:10:00,60.49,60.51,60.46,60.46,49968.0,49.3899,49.4062,49.3654,49.3654,49968.0
2018-04-09 12:15:00,60.46,60.46,60.34,60.34,52366.0,49.3654,49.3654,49.2674,49.2674,52366.0
2018-04-09 12:20:00,60.34,60.39,60.29,60.33,92548.0,49.2674,49.3083,49.2266,49.2593,92548.0
2018-04-09 12:25:00,60.34,60.4,60.33,60.37,89097.0,49.2674,49.3164,49.2593,49.2919,89097.0
2018-04-09 12:30:00,60.36,60.36,60.31,60.34,111508.0,49.2838,49.2838,49.2429,49.2674,111508.0
2018-04-09 12:35:00,60.34,60.35,60.25,60.25,96685.0,49.2674,49.2756,49.194,49.194,96685.0
2018-04-09 12:40:00,60.25,60.28,60.19,60.27,47657.0,49.194,49.2184,49.145,49.2103,47657.0
2018-04-09 12:45:00,60.27,60.29,60.2,60.26,76054.0,49.2103,49.2266,49.1531,49.2021,76054.0
2018-04-09 12:50:00,60.26,60.3,60.26,60.26,73161.0,49.2021,49.2348,49.2021,49.2021,73161.0
2018-04-09 12:55:00,60.26,60.28,60.21,60.25,51484.0,49.2021,49.2184,49.1613,49.194,51484.0
2018-04-09 13:00:00,60.25,60.41,60.25,60.39,74639.0,49.194,49.3246,49.194,49.3083,74639.0
2018-04-09 13:05:00,60.39,60.48,60.36,60.41,95514.0,49.3083,49.3817,49.2838,49.3246,95514.0
2018-04-09 13:10:00,60.41,60.46,60.34,60.39,78206.0,49.3246,49.3654,49.2674,49.3083,78206.0
2018-04-09 13:15:00,60.36,60.47,60.36,60.47,215546.0,49.2838,49.3736,49.2838,49.3736,215546.0
2018-04-09 13:20:00,60.46,60.48,60.39,60.45,17191.0,49.3654,49.3817,49.3083,49.3573,17191.0
2018-04-09 13:25:00,60.45,60.51,60.41,60.49,46305.0,49.3573,49.4062,49.3246,49.3899,46305.0
2018-04-09 13:30:00,60.5,60.57,60.5,60.54,38332.0,49.3981,49.4552,49.3981,49.4307,38332.0
2018-04-09 13:35:00,60.54,60.58,60.45,60.58,35713.0,49.4307,49.4634,49.3573,49.4634,35713.0
2018-04-09 13:40:00,60.58,60.61,60.5,60.57,22009.0,49.4634,49.4879,49.3981,49.4552,22009.0
2018-04-09 13:45:00,60.58,60.68,60.57,60.65,32325.0,49.4634,49.545,49.4552,49.5206,32325.0
2018-04-09 13:50:00,60.65,60.74,60.63,60.69,80983.0,49.5206,49.594,49.5042,49.5532,80983.0
2018-04-09 13:55:00,60.7,60.76,60.69,60.72,47833.0,49.5614,49.6104,49.5532,49.5777,47833.0
2018-04-09 14:00:00,60.73,60.73,60.59,60.59,64765.0,49.5859,49.5859,49.4716,49.4716,64765.0
2018-04-09 14:05:00,60.57,60.57,60.5,60.51,20440.0,49.4552,49.4552,49.3981,49.4062,20440.0
2018-04-09 14:10:00,60.5,60.55,60.46,60.55,24813.0,49.3981,49.4389,49.3654,49.4389,24813.0
2018-04-09 14:15:00,60.55,60.62,60.51,60.6,25869.0,49.4389,49.4961,49.4062,49.4797,25869.0
2018-04-09 14:20:00,60.59,60.59,60.46,60.5,21635.0,49.4716,49.4716,49.3654,49.3981,21635.0
2018-04-09 14:25:00,60.5,60.5,60.36,60.38,34251.0,49.3981,49.3981,49.2838,49.3001,34251.0
2018-04-09 14:30:00,60.37,60.4,60.33,60.39,18201.0,49.2919,49.3164,49.2593,49.3083,18201.0
2018-04-09 14:35:00,60.38,60.38,60.31,60.34,19951.0,49.3001,49.3001,49.2429,49.2674,19951.0
2018-04-09 14:40:00,60.35,60.36,60.14,60.21,130535.0,49.2756,49.2838,49.1041,49.1613,130535.0
2018-04-09 14:45:00,60.21,60.29,60.18,60.23,97667.0,49.1613,49.2266,49.1368,49.1776,97667.0
2018-04-09 14:50:00,60.22,60.29,60.22,60.24,62264.0,49.1695,49.2266,49.1695,49.1858,62264.0
2018-04-09 14:55:00,60.24,60.3,60.24,60.3,24738.0,49.1858,49.2348,49.1858,49.2348,24738.0
2018-04-09 15:00:00,60.3,60.31,60.22,60.28,45844.0,49.2348,49.2429,49.1695,49.2184,45844.0
2018-04-09 15:05:00,60.28,60.28,60.23,60.24,43223.0,49.2184,49.2184,49.1776,49.1858,43223.0
2018-04-09 15:10:00,60.24,60.27,60.13,60.13,51850.0,49.1858,49.2103,49.096,49.096,51850.0
2018-04-09 15:15:00,60.13,60.13,60.02,60.02,44624.0,49.096,49.096,49.0062,49.0062,44624.0
2018-04-09 15:20:00,60.02,60.02,59.91,59.99,84594.0,49.0062,49.0062,48.9163,48.9817,84594.0
2018-04-09 15:25:00,59.98,60.06,59.96,60.05,87657.0,48.9735,49.0388,48.9572,49.0307,87657.0
2018-04-09 15:30:00,60.04,60.05,59.86,59.86,322883.0,49.0225,49.0307,48.8755,48.8755,322883.0
2018-04-09 15:35:00,59.87,59.87,59.71,59.75,391153.0,48.8837,48.8837,48.753,48.7857,391153.0
2018-04-09 15:40:00,59.74,59.74,59.63,59.69,281477.0,48.7775,48.7775,48.6877,48.7367,281477.0
2018-04-09 15:45:00,59.68,59.7,59.53,59.53,404713.0,48.7285,48.7449,48.6061,48.6061,404713.0
2018-04-09 15:50:00,59.53,59.59,59.5,59.51,584262.0,48.6061,48.6551,48.5816,48.5897,584262.0
2018-04-09 15:55:00,59.51,59.54,59.33,59.37,638258.0,48.5897,48.6142,48.4428,48.4754,638258.0
2018-04-10 09:30:00,60.27,60.31,59.95,59.95,62876.0,49.2103,49.2429,48.949,48.949,62876.0
2018-04-10 09:35:00,59.95,60.15,59.95,60.09,85551.0,48.949,49.1123,48.949,49.0633,85551.0
2018-04-10 09:40:00,60.08,60.17,59.96,59.99,33151.0,49.0551,49.1286,48.9572,48.9817,33151.0
2018-04-10 09:45:00,59.99,60.01,59.85,59.92,50928.0,48.9817,48.998,48.8674,48.9245,50928.0
2018-04-10 09:50:00,59.89,59.91,59.73,59.74,114370.0,48.9,48.9163,48.7694,48.7775,114370.0
2018-04-10 09:55:00,59.74,59.89,59.71,59.8,88058.0,48.7775,48.9,48.753,48.8265,88058.0
2018-04-10 10:00:00,59.81,59.83,59.66,59.71,96973.0,48.8347,48.851,48.7122,48.753,96973.0
2018-04-10 10:05:00,59.7,59.82,59.65,59.79,81508.0,48.7449,48.8429,48.7041,48.8184,81508.0
2018-04-10 10:10:00,59.79,59.94,59.75,59.91,96761.0,48.8184,48.9408,48.7857,48.9163,96761.0
2018-04-10 10:15:00,59.92,59.96,59.86,59.91,117567.0,48.9245,48.9572,48.8755,48.9163,117567.0
2018-04-10 10:20:00,59.92,60.0,59.85,59.98,89892.0,48.9245,48.9898,48.8674,48.9735,89892.0
2018-04-10 10:25:00,59.99,60.03,59.9,59.92,136338.0,48.9817,49.0143,48.9082,48.9245,136338.0
2018-04-10 10:30:00,59.92,60.19,59.92,60.16,65324.0,48.9245,49.145,48.9245,49.1205,65324.0
2018-04-10 10:35:00,60.16,60.17,60.05,60.07,116335.0,49.1205,49.1286,49.0307,49.047,116335.0
2018-04-10 10:40:00,60.07,60.24,60.07,60.23,77541.0,49.047,49.1858,49.047,49.1776,77541.0
2018-04-10 10:45:00,60.23,60.28,60.15,60.15,127277.0,49.1776,49.2184,49.1123,49.1123,127277.0
2018-04-10 10:50:00,60.16,60.23,60.15,60.17,187770.0,49.1205,49.1776,49.1123,49.1286,187770.0
2018-04-10 10:55:00,60.17,60.18,60.09,60.13,75816.0,49.1286,49.1368,49.0633,49.096,75816.0
2018-04-10 11:00:00,60.14,60.29,60.14,60.25,43547.0,49.1041,49.2266,49.1041,49.194,43547.0
2018-04-10 11:05:00,60.25,60.29,60.2,60.21,106277.0,49.194,49.2266,49.1531,49.1613,106277.0
2018-04-10 11:10:00,60.21,60.27,60.14,60.26,39816.0,49.1613,49.2103,49.1041,49.2021,39816.0
2018-04-10 11:15:00,60.26,60.29,60.2,60.2,29471.0,49.2021,49.2266,49.1531,49.1531,29471.0
2018-04-10 11:20:00,60.21,60.4,60.21,60.39,35936.0,49.1613,49.3164,49.1613,49.3083,35936.0
2018-04-10 11:25:00,60.39,60.42,60.23,60.26,76605.0,49.3083,49.3328,49.1776,49.2021,76605.0
2018-04-10 11:30:00,60.25,60.37,60.25,60.34,19327.0,49.194,49.2919,49.194,49.2674,19327.0
2018-04-10 11:35:00,60.34,60.36,60.29,60.34,44471.0,49.2674,49.2838,49.2266,49.2674,44471.0
2018-04-10 11:40:00,60.34,60.42,60.22,60.23,83627.0,49.2674,49.3328,49.1695,49.1776,83627.0
2018-04-10 11:45:00,60.23,60.23,60.08,60.15,48715.0,49.1776,49.1776,49.0551,49.1123,48715.0
2018-04-10 11:50:00,60.16,60.3,60.13,60.28,54803.0,49.1205,49.2348,49.096,49.2184,54803.0
2018-04-10 11:55:00,60.29,60.39,60.29,60.37,20996.0,49.2266,49.3083,49.2266,49.2919,20996.0
2018-04-10 12:00:00,60.38,60.42,60.3,60.34,22196.0,49.3001,49.3328,49.2348,49.2674,22196.0
2018-04-10 12:05:00,60.34,60.37,60.27,60.35,40651.0,49.2674,49.2919,49.2103,49.2756,40651.0
2018-04-10 12:10:00,60.34,60.38,60.27,60.27,25505.0,49.2674,49.3001,49.2103,49.2103,25505.0
2018-04-10 12:15:00,60.28,60.28,60.22,60.23,18237.0,49.2184,49.2184,49.1695,49.1776,18237.0
2018-04-10 12:20:00,60.22,60.27,60.17,60.18,43596.0,49.1695,49.2103,49.1286,49.1368,43596.0
2018-04-10 12:25:00,60.18,60.18,59.89,60.03,127708.0,49.1368,49.1368,48.9,49.0143,127708.0
2018-04-10 12:30:00,60.02,60.25,59.99,60.17,31707.0,49.0062,49.194,48.9817,49.1286,31707.0
2018-04-10 12:35:00,60.15,60.21,60.11,60.19,32841.0,49.1123,49.1613,49.0796,49.145,32841.0
2018-04-10 12:40:00,60.19,60.19,60.08,60.19,57591.0,49.145,49.145,49.0551,49.145,57591.0
2018-04-10 12:45:00,60.2,60.34,60.14,60.32,27175.0,49.1531,49.2674,49.1041,49.2511,27175.0
2018-04-10 12:50:00,60.32,60.34,60.2,60.25,13080.0,49.2511,49.2674,49.1531,49.194,13080.0
2018-04-10 12:55:00,60.26,60.34,60.21,60.21,206186.0,49.2021,49.2674,49.1613,49.1613,206186.0
2018-04-10 13:00:00,60.21,60.32,60.21,60.29,121624.0,49.1613,49.2511,49.1613,49.2266,121624.0
2018-04-10 13:05:00,60.28,60.31,60.25,60.29,181616.0,49.2184,49.2429,49.194,49.2266,181616.0
2018-04-10 13:10:00,60.32,60.46,60.3,60.46,11600.0,49.2511,49.3654,49.2348,49.3654,11600.0
2018-04-10 13:15:00,60.45,60.47,60.37,60.38,25351.0,49.3573,49.3736,49.2919,49.3001,25351.0
2018-04-10 13:20:00,60.39,60.53,60.36,60.51,26453.0,49.3083,49.4226,49.2838,49.4062,26453.0
2018-04-10 13:25:00,60.51,60.51,60.44,60.47,41946.0,49.4062,49.4062,49.3491,49.3736,41946.0
2018-04-10 13:30:00,60.48,60.57,60.39,60.53,37363.0,49.3817,49.4552,49.3083,49.4226,37363.0
2018-04-10 13:35:00,60.53,60.53,60.43,60.5,46009.0,49.4226,49.4226,49.3409,49.3981,46009.0
2018-04-10 13:40:00,60.51,60.51,60.39,60.39,37814.0,49.4062,49.4062,49.3083,49.3083,37814.0
2018-04-10 13:45:00,60.39,60.39,60.2,60.25,79283.0,49.3083,49.3083,49.1531,49.194,79283.0
2018-04-10 13:50:00,60.25,60.4,60.23,60.39,164012.0,49.194,49.3164,49.1776,49.3083,164012.0
2018-04-10 13:55:00,60.39,60.5,60.37,60.5,16550.0,49.3083,49.3981,49.2919,49.3981,16550.0
2018-04-10 14:00:00,60.5,60.54,60.4,60.44,27284.0,49.3981,49.4307,49.3164,49.3491,27284.0
2018-04-10 14:05:00,60.43,60.55,60.4,60.54,30452.0,49.3409,49.4389,49.3164,49.4307,30452.0
2018-04-10 14:10:00,60.56,60.63,60.5,60.52,51755.0,49.4471,49.5042,49.3981,49.4144,51755.0
2018-04-10 14:15:00,60.53,60.61,60.51,60.54,20827.0,49.4226,49.4879,49.4062,49.4307,20827.0
2018-04-10 14:20:00,60.54,60.66,60.54,60.66,27159.0,49.4307,49.5287,49.4307,49.5287,27159.0
2018-04-10 14:25:00,60.63,60.67,60.55,60.56,43235.0,49.5042,49.5369,49.4389,49.4471,43235.0
2018-04-10 14:30:00,60.56,60.7,60.56,60.66,38090.0,49.4471,49.5614,49.4471,49.5287,38090.0
2018-04-10 14:35:00,60.66,60.66,60.47,60.54,110865.0,49.5287,49.5287,49.3736,49.4307,110865.0
2018-04-10 14:40:00,60.51,60.52,60.35,60.47,78320.0,49.4062,49.4144,49.2756,49.3736,78320.0
2018-04-10 14:45:00,60.45,60.57,60.4,60.41,25060.0,49.3573,49.4552,49.3164,49.3246,25060.0
2018-04-10 14:50:00,60.41,60.52,60.39,60.5,33554.0,49.3246,49.4144,49.3083,49.3981,33554.0
2018-04-10 14:55:00,60.48,60.56,60.42,60.55,21866.0,49.3817,49.4471,49.3328,49.4389,21866.0
2018-04-10 15:00:00,60.56,60.56,60.4,60.41,95745.0,49.4471,49.4471,49.3164,49.3246,95745.0
2018-04-10 15:05:00,60.41,60.61,60.41,60.56,52721.0,49.3246,49.4879,49.3246,49.4471,52721.0
2018-04-10 15:10:00,60.57,60.61,60.47,60.5,77741.0,49.4552,49.4879,49.3736,49.3981,77741.0
2018-04-10 15:15:00,60.49,60.58,60.44,60.57,30969.0,49.3899,49.4634,49.3491,49.4552,30969.0
2018-04-10 15:20:00,60.57,60.6,60.42,60.43,47518.0,49.4552,49.4797,49.3328,49.3409,47518.0
2018-04-10 15:25:00,60.43,60.52,60.35,60.52,65521.0,49.3409,49.4144,49.2756,49.4144,65521.0
2018-04-10 15:30:00,60.52,60.52,60.38,60.39,84025.0,49.4144,49.4144,49.3001,49.3083,84025.0
2018-04-10 15:35:00,60.39,60.57,60.39,60.57,54187.0,49.3083,49.4552,49.3083,49.4552,54187.0
2018-04-10 15:40:00,60.57,60.62,60.51,60.51,64703.0,49.4552,49.4961,49.4062,49.4062,64703.0
2018-04-10 15:45:00,60.51,60.6,60.5,60.56,86191.0,49.4062,49.4797,49.3981,49.4471,86191.0
2018-04-10 15:50:00,60.57,60.61,60.47,60.48,195071.0,49.4552,49.4879,49.3736,49.3817,195071.0
2018-04-10 15:55:00,60.48,60.5,60.41,60.49,196259.0,49.3817,49.3981,49.3246,49.3899,196259.0
2018-04-11 09:30:00,59.98,60.16,59.69,59.83,71368.0,48.9735,49.1205,48.7367,48.851,71368.0
2018-04-11 09:35:00,59.85,60.09,59.81,60.07,85988.0,48.8674,49.0633,48.8347,49.047,85988.0
2018-04-11 09:40:00,60.08,60.26,60.06,60.26,40402.0,49.0551,49.2021,49.0388,49.2021,40402.0
2018-04-11 09:45:00,60.24,60.26,60.07,60.1,46039.0,49.1858,49.2021,49.047,49.0715,46039.0
2018-04-11 09:50:00,60.1,60.1,59.88,59.91,90883.0,49.0715,49.0715,48.8918,48.9163,90883.0
2018-04-11 09:55:00,59.91,60.09,59.88,60.05,41333.0,48.9163,49.0633,48.8918,49.0307,41333.0
2018-04-11 10:00:00,60.04,60.13,60.02,60.06,76312.0,49.0225,49.096,49.0062,49.0388,76312.0
2018-04-11 10:05:00,60.05,60.1,59.96,59.99,25500.0,49.0307,49.0715,48.9572,48.9817,25500.0
2018-04-11 10:10:00,60.01,60.04,59.91,59.96,21628.0,48.998,49.0225,48.9163,48.9572,21628.0
2018-04-11 10:15:00,59.96,60.04,59.94,60.03,27701.0,48.9572,49.0225,48.9408,49.0143,27701.0
2018-04-11 10:20:00,60.03,60.14,60.02,60.14,31164.0,49.0143,49.1041,49.0062,49.1041,31164.0
2018-04-11 10:25:00,60.13,60.22,60.12,60.22,78002.0,49.096,49.1695,49.0878,49.1695,78002.0
2018-04-11 10:30:00,60.21,60.28,60.14,60.26,42782.0,49.1613,49.2184,49.1041,49.2021,42782.0
2018-04-11 10:35:00,60.26,60.28,60.18,60.28,21361.0,49.2021,49.2184,49.1368,49.2184,21361.0
2018-04-11 10:40:00,60.28,60.31,60.14,60.29,26929.0,49.2184,49.2429,49.1041,49.2266,26929.0
2018-04-11 10:45:00,60.28,60.29,60.12,60.15,25762.0,49.2184,49.2266,49.0878,49.1123,25762.0
2018-04-11 10:50:00,60.15,60.17,60.08,60.1,258219.0,49.1123,49.1286,49.0551,49.0715,258219.0
2018-04-11 10:55:00,60.1,60.1,59.84,59.84,92154.0,49.0715,49.0715,48.8592,48.8592,92154.0
2018-04-11 11:00:00,59.85,60.0,59.85,59.93,31340.0,48.8674,48.9898,48.8674,48.9327,31340.0
2018-04-11 11:05:00,59.94,59.97,59.9,59.94,21830.0,48.9408,48.9653,48.9082,48.9408,21830.0
2018-04-11 11:10:00,59.95,59.99,59.89,59.97,30931.0,48.949,48.9817,48.9,48.9653,30931.0
2018-04-11 11:15:00,59.98,60.02,59.91,59.95,36126.0,48.9735,49.0062,48.9163,48.949,36126.0
2018-04-11 11:20:00,59.95,60.06,59.89,60.04,75973.0,48.949,49.0388,48.9,49.0225,75973.0
2018-04-11 11:25:00,60.06,60.15,60.06,60.15,71366.0,49.0388,49.1123,49.0388,49.1123,71366.0
2018-04-11 11:30:00,60.15,60.23,60.1,60.23,59803.0,49.1123,49.1776,49.0715,49.1776,59803.0
2018-04-11 11:35:00,60.22,60.29,60.18,60.28,36967.0,49.1695,49.2266,49.1368,49.2184,36967.0
2018-04-11 11:40:00,60.28,60.34,60.27,60.3,34481.0,49.2184,49.2674,49.2103,49.2348,34481.0
2018-04-11 11:45:00,60.3,60.32,60.24,60.27,32121.0,49.2348,49.2511,49.1858,49.2103,32121.0
2018-04-11 11:50:00,60.26,60.4,60.25,60.4,33163.0,49.2021,49.3164,49.194,49.3164,33163.0
2018-04-11 11:55:00,60.39,60.39,60.26,60.33,43498.0,49.3083,49.3083,49.2021,49.2593,43498.0
2018-04-11 12:00:00,60.32,60.45,60.32,60.45,88064.0,49.2511,49.3573,49.2511,49.3573,88064.0
2018-04-11 12:05:00,60.44,60.46,60.38,60.38,44733.0,49.3491,49.3654,49.3001,49.3001,44733.0
2018-04-11 12:10:00,60.39,60.47,60.34,60.35,28808.0,49.3083,49.3736,49.2674,49.2756,28808.0
2018-04-11 12:15:00,60.35,60.4,60.34,60.36,50881.0,49.2756,49.3164,49.2674,49.2838,50881.0
2018-04-11 12:20:00,60.36,60.48,60.36,60.45,36172.0,49.2838,49.3817,49.2838,49.3573,36172.0
2018-04-11 12:25:00,60.46,60.48,60.41,60.44,17934.0,49.3654,49.3817,49.3246,49.3491,17934.0
2018-04-11 12:30:00,60.45,60.47,60.36,60.38,24201.0,49.3573,49.3736,49.2838,49.3001,24201.0
2018-04-11 12:35:00,60.39,60.39,60.3,60.32,23085.0,49.3083,49.3083,49.2348,49.2511,23085.0
2018-04-11 12:40:00,60.32,60.38,60.3,60.37,31885.0,49.2511,49.3001,49.2348,49.2919,31885.0
2018-04-11 12:45:00,60.38,60.38,60.27,60.31,41471.0,49.3001,49.3001,49.2103,49.2429,41471.0
2018-04-11 12:50:00,60.31,60.32,60.23,60.27,102358.0,49.2429,49.2511,49.1776,49.2103,102358.0
2018-04-11 12:55:00,60.27,60.36,60.26,60.33,41328.0,49.2103,49.2838,49.2021,49.2593,41328.0
2018-04-11 13:00:00,60.33,60.42,60.33,60.41,45594.0,49.2593,49.3328,49.2593,49.3246,45594.0
2018-04-11 13:05:00,60.41,60.42,60.31,60.34,42001.0,49.3246,49.3328,49.2429,49.2674,42001.0
2018-04-11 13:10:00,60.33,60.34,60.25,60.27,20500.0,49.2593,49.2674,49.194,49.2103,20500.0
2018-04-11 13:15:00,60.29,60.41,60.29,60.41,19356.0,49.2266,49.3246,49.2266,49.3246,19356.0
2018-04-11 13:20:00,60.4,60.42,60.36,60.39,11781.0,49.3164,49.3328,49.2838,49.3083,11781.0
2018-04-11 13:25:00,60.4,60.41,60.33,60.33,21800.0,49.3164,49.3246,49.2593,49.2593,21800.0
2018-04-11 13:30:00,60.33,60.38,60.29,60.36,17400.0,49.2593,49.3001,49.2266,49.2838,17400.0
2018-04-11 13:35:00,60.35,60.39,60.35,60.37,13383.0,49.2756,49.3083,49.2756,49.2919,13383.0
2018-04-11 13:40:00,60.39,60.4,60.35,60.37,17250.0,49.3083,49.3164,49.2756,49.2919,17250.0
2018-04-11 13:45:00,60.38,60.43,60.33,60.43,16734.0,49.3001,49.3409,49.2593,49.3409,16734.0
2018-04-11 13:50:00,60.43,60.44,60.39,60.41,19938.0,49.3409,49.3491,49.3083,49.3246,19938.0
2018-04-11 13:55:00,60.41,60.45,60.39,60.4,22686.0,49.3246,49.3573,49.3083,49.3164,22686.0
2018-04-11 14:00:00,60.4,60.43,60.36,60.39,50132.0,49.3164,49.3409,49.2838,49.3083,50132.0
2018-04-11 14:05:00,60.4,60.42,60.17,60.18,21239.0,49.3164,49.3328,49.1286,49.1368,21239.0
2018-04-11 14:10:00,60.19,60.28,60.16,60.26,82429.0,49.145,49.2184,49.1205,49.2021,82429.0
2018-04-11 14:15:00,60.26,60.35,60.24,60.33,19841.0,49.2021,49.2756,49.1858,49.2593,19841.0
2018-04-11 14:20:00,60.33,60.33,60.26,60.28,16237.0,49.2593,49.2593,49.2021,49.2184,16237.0
2018-04-11 14:25:00,60.28,60.29,60.17,60.17,16818.0,49.2184,49.2266,49.1286,49.1286,16818.0
2018-04-11 14:30:00,60.17,60.26,60.17,60.21,16275.0,49.1286,49.2021,49.1286,49.1613,16275.0
2018-04-11 14:35:00,60.22,60.24,60.19,60.2,41357.0,49.1695,49.1858,49.145,49.1531,41357.0
2018-04-11 14:40:00,60.21,60.27,60.18,60.19,18885.0,49.1613,49.2103,49.1368,49.145,18885.0
2018-04-11 14:45:00,60.19,60.23,60.16,60.19,40900.0,49.145,49.1776,49.1205,49.145,40900.0
2018-04-11 14:50:00,60.19,60.19,60.08,60.14,52784.0,49.145,49.145,49.0551,49.1041,52784.0
2018-04-11 14:55:00,60.15,60.23,60.13,60.22,41749.0,49.1123,49.1776,49.096,49.1695,41749.0
2018-04-11 15:00:00,60.23,60.24,60.2,60.21,35909.0,49.1776,49.1858,49.1531,49.1613,35909.0
2018-04-11 15:05:00,60.21,60.22,60.02,60.03,32022.0,49.1613,49.1695,49.0062,49.0143,32022.0
2018-04-11 15:10:00,60.04,60.06,59.99,60.0,52637.0,49.0225,49.0388,48.9817,48.9898,52637.0
2018-04-11 15:15:00,59.99,60.03,59.94,60.03,54553.0,48.9817,49.0143,48.9408,49.0143,54553.0
2018-04-11 15:20:00,60.02,60.11,59.99,60.06,235052.0,49.0062,49.0796,48.9817,49.0388,235052.0
2018-04-11 15:25:00,60.08,60.15,60.07,60.12,51273.0,49.0551,49.1123,49.047,49.0878,51273.0
2018-04-11 15:30:00,60.12,60.23,60.12,60.21,58828.0,49.0878,49.1776,49.0878,49.1613,58828.0
2018-04-11 15:35:00,60.2,60.21,60.16,60.2,54512.0,49.1531,49.1613,49.1205,49.1531,54512.0
2018-04-11 15:40:00,60.19,60.27,60.19,60.26,74788.0,49.145,49.2103,49.145,49.2021,74788.0
2018-04-11 15:45:00,60.26,60.27,60.21,60.22,139630.0,49.2021,49.2103,49.1613,49.1695,139630.0
2018-04-11 15:50:00,60.22,60.23,60.17,60.19,82720.0,49.1695,49.1776,49.1286,49.145,82720.0
2018-04-11 15:55:00,60.18,60.22,60.14,60.18,188033.0,49.1368,49.1695,49.1041,49.1368,188033.0
2018-04-12 09:30:00,60.77,60.77,60.48,60.6,75001.0,49.6185,49.6185,49.3817,49.4797,75001.0
2018-04-12 09:35:00,60.6,60.74,60.58,60.71,23800.0,49.4797,49.594,49.4634,49.5695,23800.0
2018-04-12 09:40:00,60.73,60.84,60.68,60.8,15929.0,49.5859,49.6757,49.545,49.643,15929.0
2018-04-12 09:45:00,60.83,61.03,60.82,60.96,168354.0,49.6675,49.8308,49.6594,49.7737,168354.0
2018-04-12 09:50:00,60.95,61.01,60.89,60.9,117191.0,49.7655,49.8145,49.7165,49.7247,117191.0
2018-04-12 09:55:00,60.91,61.05,60.89,60.96,59665.0,49.7328,49.8472,49.7165,49.7737,59665.0
2018-04-12 10:00:00,60.95,61.01,60.91,60.94,40337.0,49.7655,49.8145,49.7328,49.7573,40337.0
2018-04-12 10:05:00,60.94,61.08,60.93,61.07,51891.0,49.7573,49.8716,49.7492,49.8635,51891.0
2018-04-12 10:10:00,61.06,61.19,61.03,61.12,108912.0,49.8553,49.9615,49.8308,49.9043,108912.0
2018-04-12 10:15:00,61.12,61.22,61.11,61.13,23488.0,49.9043,49.986,49.8961,49.9125,23488.0
2018-04-12 10:20:00,61.13,61.24,61.12,61.24,41916.0,49.9125,50.0023,49.9043,50.0023,41916.0
2018-04-12 10:25:00,61.24,61.27,61.17,61.27,29780.0,50.0023,50.0268,49.9451,50.0268,29780.0
2018-04-12 10:30:00,61.27,61.28,61.19,61.22,39241.0,50.0268,50.0349,49.9615,49.986,39241.0
2018-04-12 10:35:00,61.21,61.24,61.19,61.22,20848.0,49.9778,50.0023,49.9615,49.986,20848.0
2018-04-12 10:40:00,61.22,61.27,61.14,61.19,55735.0,49.986,50.0268,49.9206,49.9615,55735.0
2018-04-12 10:45:00,61.18,61.18,61.02,61.13,36486.0,49.9533,49.9533,49.8227,49.9125,36486.0
2018-04-12 10:50:00,61.12,61.14,61.04,61.07,63766.0,49.9043,49.9206,49.839,49.8635,63766.0
2018-04-12 10:55:00,61.07,61.08,60.93,60.94,30726.0,49.8635,49.8716,49.7492,49.7573,30726.0
2018-04-12 11:00:00,60.93,61.05,60.92,61.03,71454.0,49.7492,49.8472,49.741,49.8308,71454.0
2018-04-12 11:05:00,61.04,61.1,60.97,61.09,69994.0,49.839,49.888,49.7818,49.8798,69994.0
2018-04-12 11:10:00,61.09,61.16,61.07,61.14,45976.0,49.8798,49.937,49.8635,49.9206,45976.0
2018-04-12 11:15:00,61.12,61.22,61.1,61.22,39454.0,49.9043,49.986,49.888,49.986,39454.0
2018-04-12 11:20:00,61.23,61.29,61.19,61.27,47290.0,49.9941,50.0431,49.9615,50.0268,47290.0
2018-04-12 11:25:00,61.28,61.29,61.21,61.25,37853.0,50.0349,50.0431,49.9778,50.0105,37853.0
2018-04-12 11:30:00,61.24,61.32,61.24,61.27,24769.0,50.0023,50.0676,50.0023,50.0268,24769.0
2018-04-12 11:35:00,61.27,61.29,61.22,61.28,19646.0,50.0268,50.0431,49.986,50.0349,19646.0
2018-04-12 11:40:00,61.28,61.39,61.27,61.36,34563.0,50.0349,50.1248,50.0268,50.1003,34563.0
2018-04-12 11:45:00,61.36,61.37,61.18,61.2,35039.0,50.1003,50.1084,49.9533,49.9696,35039.0
2018-04-12 11:50:00,61.19,61.21,61.12,61.13,54738.0,49.9615,49.9778,49.9043,49.9125,54738.0
2018-04-12 11:55:00,61.12,61.25,61.12,61.25,29548.0,49.9043,50.0105,49.9043,50.0105,29548.0
2018-04-12 12:00:00,61.25,61.36,61.24,61.32,60849.0,50.0105,50.1003,50.0023,50.0676,60849.0
2018-04-12 12:05:00,61.32,61.34,61.26,61.3,17565.0,50.0676,50.0839,50.0186,50.0513,17565.0
2018-04-12 12:10:00,61.29,61.31,61.19,61.2,21220.0,50.0431,50.0594,49.9615,49.9696,21220.0
2018-04-12 12:15:00,61.19,61.31,61.17,61.29,19716.0,49.9615,50.0594,49.9451,50.0431,19716.0
2018-04-12 12:20:00,61.29,61.3,61.23,61.23,22142.0,50.0431,50.0513,49.9941,49.9941,22142.0
2018-04-12 12:25:00,61.22,61.25,61.21,61.22,12600.0,49.986,50.0105,49.9778,49.986,12600.0
2018-04-12 12:30:00,61.23,61.28,61.21,61.25,39346.0,49.9941,50.0349,49.9778,50.0105,39346.0
2018-04-12 12:35:00,61.26,61.29,61.24,61.25,22424.0,50.0186,50.0431,50.0023,50.0105,22424.0
2018-04-12 12:40:00,61.26,61.32,61.26,61.32,28644.0,50.0186,50.0676,50.0186,50.0676,28644.0
2018-04-12 12:45:00,61.34,61.4,61.31,61.38,38343.0,50.0839,50.1329,50.0594,50.1166,38343.0
2018-04-12 12:50:00,61.39,61.42,61.32,61.33,63150.0,50.1248,50.1493,50.0676,50.0758,63150.0
2018-04-12 12:55:00,61.33,61.36,61.3,61.34,14690.0,50.0758,50.1003,50.0513,50.0839,14690.0
2018-04-12 13:00:00,61.35,61.46,61.33,61.46,55655.0,50.0921,50.1819,50.0758,50.1819,55655.0
2018-04-12 13:05:00,61.45,61.47,61.31,61.36,42300.0,50.1737,50.1901,50.0594,50.1003,42300.0
2018-04-12 13:10:00,61.37,61.39,61.21,61.23,43635.0,50.1084,50.1248,49.9778,49.9941,43635.0
2018-04-12 13:15:00,61.23,61.31,61.17,61.25,39501.0,49.9941,50.0594,49.9451,50.0105,39501.0
2018-04-12 13:20:00,61.25,61.26,61.16,61.21,23290.0,50.0105,50.0186,49.937,49.9778,23290.0
2018-04-12 13:25:00,61.19,61.22,61.05,61.07,71286.0,49.9615,49.986,49.8472,49.8635,71286.0
2018-04-12 13:30:00,61.06,61.2,61.03,61.18,31852.0,49.8553,49.9696,49.8308,49.9533,31852.0
2018-04-12 13:35:00,61.18,61.29,61.17,61.22,84258.0,49.9533,50.0431,49.9451,49.986,84258.0
2018-04-12 13:40:00,61.22,61.26,61.17,61.23,13264.0,49.986,50.0186,49.9451,49.9941,13264.0
2018-04-12 13:45:00,61.22,61.28,61.14,61.24,20621.0,49.986,50.0349,49.9206,50.0023,20621.0
2018-04-12 13:50:00,61.23,61.32,61.2,61.26,32917.0,49.9941,50.0676,49.9696,50.0186,32917.0
2018-04-12 13:55:00,61.26,61.28,61.06,61.13,77319.0,50.0186,50.0349,49.8553,49.9125,77319.0
2018-04-12 14:00:00,61.13,61.23,61.11,61.21,19900.0,49.9125,49.9941,49.8961,49.9778,19900.0
2018-04-12 14:05:00,61.21,61.27,61.17,61.25,18318.0,49.9778,50.0268,49.9451,50.0105,18318.0
2018-04-12 14:10:00,61.26,61.29,61.24,61.27,24572.0,50.0186,50.0431,50.0023,50.0268,24572.0
2018-04-12 14:15:00,61.27,61.39,61.27,61.38,30429.0,50.0268,50.1248,50.0268,50.1166,30429.0
2018-04-12 14:20:00,61.39,61.44,61.38,61.41,24239.0,50.1248,50.1656,50.1166,50.1411,24239.0
2018-04-12 14:25:00,61.42,61.44,61.38,61.41,16985.0,50.1493,50.1656,50.1166,50.1411,16985.0
2018-04-12 14:30:00,61.42,61.45,61.33,61.41,28654.0,50.1493,50.1737,50.0758,50.1411,28654.0
2018-04-12 14:35:00,61.41,61.43,61.34,61.38,30353.0,50.1411,50.1574,50.0839,50.1166,30353.0
2018-04-12 14:40:00,61.39,61.43,61.39,61.41,74106.0,50.1248,50.1574,50.1248,50.1411,74106.0
2018-04-12 14:45:00,61.41,61.41,61.28,61.33,21731.0,50.1411,50.1411,50.0349,50.0758,21731.0
2018-04-12 14:50:00,61.34,61.38,61.29,61.3,20698.0,50.0839,50.1166,50.0431,50.0513,20698.0
2018-04-12 14:55:00,61.3,61.46,61.3,61.45,48189.0,50.0513,50.1819,50.0513,50.1737,48189.0
2018-04-12 15:00:00,61.45,61.48,61.41,61.46,115323.0,50.1737,50.1982,50.1411,50.1819,115323.0
2018-04-12 15:05:00,61.46,61.46,61.38,61.42,77602.0,50.1819,50.1819,50.1166,50.1493,77602.0
2018-04-12 15:10:00,61.43,61.6,61.42,61.6,54356.0,50.1574,50.2962,50.1493,50.2962,54356.0
2018-04-12 15:15:00,61.6,61.61,61.49,61.55,61074.0,50.2962,50.3044,50.2064,50.2554,61074.0
2018-04-12 15:20:00,61.55,61.64,61.53,61.57,110002.0,50.2554,50.3289,50.2391,50.2717,110002.0
2018-04-12 15:25:00,61.57,61.69,61.56,61.62,163452.0,50.2717,50.3697,50.2636,50.3126,163452.0
2018-04-12 15:30:00,61.62,61.63,61.49,61.52,144845.0,50.3126,50.3207,50.2064,50.2309,144845.0
2018-04-12 15:35:00,61.52,61.56,61.5,61.53,64369.0,50.2309,50.2636,50.2146,50.2391,64369.0
2018-04-12 15:40:00,61.54,61.54,61.4,61.41,55834.0,50.2472,50.2472,50.1329,50.1411,55834.0
2018-04-12 15:45:00,61.4,61.4,61.25,61.33,104762.0,50.1329,50.1329,50.0105,50.0758,104762.0
2018-04-12 15:50:00,61.34,61.38,61.32,61.34,104904.0,50.0839,50.1166,50.0676,50.0839,104904.0
2018-04-12 15:55:00,61.35,61.39,61.3,61.3,256875.0,50.0921,50.1248,50.0513,50.0513,256875.0
2018-04-13 09:30:00,61.98,62.01,61.39,61.46,141204.0,50.6065,50.631,50.1248,50.1819,141204.0
2018-04-13 09:35:00,61.41,61.48,61.09,61.11,239371.0,50.1411,50.1982,49.8798,49.8961,239371.0
2018-04-13 09:40:00,61.11,61.53,61.1,61.52,146103.0,49.8961,50.2391,49.888,50.2309,146103.0
2018-04-13 09:45:00,61.54,61.54,61.32,61.39,79956.0,50.2472,50.2472,50.0676,50.1248,79956.0
2018-04-13 09:50:00,61.38,61.43,61.29,61.33,50715.0,50.1166,50.1574,50.0431,50.0758,50715.0
2018-04-13 09:55:00,61.34,61.35,61.12,61.13,44613.0,50.0839,50.0921,49.9043,49.9125,44613.0
2018-04-13 10:00:00,61.12,61.2,60.95,60.96,200540.0,49.9043,49.9696,49.7655,49.7737,200540.0
2018-04-13 10:05:00,60.96,61.06,60.89,60.89,148704.0,49.7737,49.8553,49.7165,49.7165,148704.0
2018-04-13 10:10:00,60.89,60.97,60.78,60.91,111109.0,49.7165,49.7818,49.6267,49.7328,111109.0
2018-04-13 10:15:00,60.9,60.99,60.89,60.96,154304.0,49.7247,49.7982,49.7165,49.7737,154304.0
2018-04-13 10:20:00,60.95,60.95,60.71,60.73,33224.0,49.7655,49.7655,49.5695,49.5859,33224.0
2018-04-13 10:25:00,60.73,60.76,60.57,60.66,48027.0,49.5859,49.6104,49.4552,49.5287,48027.0
2018-04-13 10:30:00,60.64,60.77,60.53,60.7,127011.0,49.5124,49.6185,49.4226,49.5614,127011.0
2018-04-13 10:35:00,60.7,60.73,60.53,60.56,72710.0,49.5614,49.5859,49.4226,49.4471,72710.0
2018-04-13 10:40:00,60.57,60.69,60.57,60.6,35686.0,49.4552,49.5532,49.4552,49.4797,35686.0
2018-04-13 10:45:00,60.6,60.74,60.53,60.69,62867.0,49.4797,49.594,49.4226,49.5532,62867.0
2018-04-13 10:50:00,60.69,60.69,60.51,60.54,21424.0,49.5532,49.5532,49.4062,49.4307,21424.0
2018-04-13 10:55:00,60.55,60.57,60.37,60.38,35819.0,49.4389,49.4552,49.2919,49.3001,35819.0
2018-04-13 11:00:00,60.37,60.4,60.26,60.33,42720.0,49.2919,49.3164,49.2021,49.2593,42720.0
2018-04-13 11:05:00,60.32,60.38,60.23,60.38,63545.0,49.2511,49.3001,49.1776,49.3001,63545.0
2018-04-13 11:10:00,60.39,60.47,60.23,60.25,205941.0,49.3083,49.3736,49.1776,49.194,205941.0
2018-04-13 11:15:00,60.25,60.32,60.22,60.28,104957.0,49.194,49.2511,49.1695,49.2184,104957.0
2018-04-13 11:20:00,60.29,60.45,60.21,60.45,134839.0,49.2266,49.3573,49.1613,49.3573,134839.0
2018-04-13 11:25:00,60.45,60.6,60.44,60.55,24821.0,49.3573,49.4797,49.3491,49.4389,24821.0
2018-04-13 11:30:00,60.55,60.68,60.53,60.57,30196.0,49.4389,49.545,49.4226,49.4552,30196.0
2018-04-13 11:35:00,60.57,60.65,60.54,60.55,47147.0,49.4552,49.5206,49.4307,49.4389,47147.0
2018-04-13 11:40:00,60.54,60.55,60.47,60.55,42918.0,49.4307,49.4389,49.3736,49.4389,42918.0
2018-04-13 11:45:00,60.56,60.58,60.51,60.51,15235.0,49.4471,49.4634,49.4062,49.4062,15235.0
2018-04-13 11:50:00,60.51,60.53,60.43,60.52,36292.0,49.4062,49.4226,49.3409,49.4144,36292.0
2018-04-13 11:55:00,60.53,60.67,60.52,60.59,47947.0,49.4226,49.5369,49.4144,49.4716,47947.0
2018-04-13 12:00:00,60.59,60.65,60.54,60.54,52678.0,49.4716,49.5206,49.4307,49.4307,52678.0
2018-04-13 12:05:00,60.53,60.62,60.49,60.54,33746.0,49.4226,49.4961,49.3899,49.4307,33746.0
2018-04-13 12:10:00,60.55,60.63,60.48,60.62,28006.0,49.4389,49.5042,49.3817,49.4961,28006.0
2018-04-13 12:15:00,60.62,60.67,60.61,60.65,19100.0,49.4961,49.5369,49.4879,49.5206,19100.0
2018-04-13 12:20:00,60.66,60.68,60.62,60.63,21758.0,49.5287,49.545,49.4961,49.5042,21758.0
2018-04-13 12:25:00,60.63,60.69,60.54,60.68,43022.0,49.5042,49.5532,49.4307,49.545,43022.0
2018-04-13 12:30:00,60.68,60.68,60.51,60.52,23083.0,49.545,49.545,49.4062,49.4144,23083.0
2018-04-13 12:35:00,60.53,60.57,60.48,60.52,27956.0,49.4226,49.4552,49.3817,49.4144,27956.0
2018-04-13 12:40:00,60.52,60.57,60.48,60.51,18815.0,49.4144,49.4552,49.3817,49.4062,18815.0
2018-04-13 12:45:00,60.51,60.51,60.45,60.49,28145.0,49.4062,49.4062,49.3573,49.3899,28145.0
2018-04-13 12:50:00,60.5,60.55,60.47,60.5,106070.0,49.3981,49.4389,49.3736,49.3981,106070.0
2018-04-13 12:55:00,60.5,60.59,60.49,60.57,23259.0,49.3981,49.4716,49.3899,49.4552,23259.0
2018-04-13 13:00:00,60.58,60.64,60.52,60.52,66179.0,49.4634,49.5124,49.4144,49.4144,66179.0
2018-04-13 13:05:00,60.53,60.59,60.52,60.55,48855.0,49.4226,49.4716,49.4144,49.4389,48855.0
2018-04-13 13:10:00,60.54,60.6,60.53,60.58,14400.0,49.4307,49.4797,49.4226,49.4634,14400.0
2018-04-13 13:15:00,60.59,60.69,60.59,60.65,21970.0,49.4716,49.5532,49.4716,49.5206,21970.0
2018-04-13 13:20:00,60.65,60.77,60.64,60.76,19445.0,49.5206,49.6185,49.5124,49.6104,19445.0
2018-04-13 13:25:00,60.75,60.8,60.74,60.76,79040.0,49.6022,49.643,49.594,49.6104,79040.0
2018-04-13 13:30:00,60.76,60.78,60.7,60.71,38275.0,49.6104,49.6267,49.5614,49.5695,38275.0
2018-04-13 13:35:00,60.7,60.72,60.65,60.7,14904.0,49.5614,49.5777,49.5206,49.5614,14904.0
2018-04-13 13:40:00,60.7,60.76,60.69,60.75,39063.0,49.5614,49.6104,49.5532,49.6022,39063.0
2018-04-13 13:45:00,60.75,60.76,60.69,60.72,80508.0,49.6022,49.6104,49.5532,49.5777,80508.0
2018-04-13 13:50:00,60.72,60.74,60.67,60.72,41239.0,49.5777,49.594,49.5369,49.5777,41239.0
2018-04-13 13:55:00,60.7,60.71,60.66,60.68,33884.0,49.5614,49.5695,49.5287,49.545,33884.0
2018-04-13 14:00:00,60.68,60.7,60.63,60.64,16257.0,49.545,49.5614,49.5042,49.5124,16257.0
2018-04-13 14:05:00,60.64,60.72,60.63,60.71,14096.0,49.5124,49.5777,49.5042,49.5695,14096.0
2018-04-13 14:10:00,60.73,60.74,60.66,60.67,16583.0,49.5859,49.594,49.5287,49.5369,16583.0
2018-04-13 14:15:00,60.66,60.66,60.5,60.52,26261.0,49.5287,49.5287,49.3981,49.4144,26261.0
2018-04-13 14:20:00,60.53,60.58,60.53,60.57,10850.0,49.4226,49.4634,49.4226,49.4552,10850.0
2018-04-13 14:25:00,60.56,60.63,60.52,60.63,17453.0,49.4471,49.5042,49.4144,49.5042,17453.0
2018-04-13 14:30:00,60.61,60.67,60.56,60.63,21213.0,49.4879,49.5369,49.4471,49.5042,21213.0
2018-04-13 14:35:00,60.63,60.66,60.55,60.61,41495.0,49.5042,49.5287,49.4389,49.4879,41495.0
2018-04-13 14:40:00,60.61,60.62,60.55,60.61,12082.0,49.4879,49.4961,49.4389,49.4879,12082.0
2018-04-13 14:45:00,60.61,60.64,60.54,60.54,20556.0,49.4879,49.5124,49.4307,49.4307,20556.0
2018-04-13 14:50:00,60.54,60.59,60.5,60.58,19575.0,49.4307,49.4716,49.3981,49.4634,19575.0
2018-04-13 14:55:00,60.57,60.57,60.5,60.53,15200.0,49.4552,49.4552,49.3981,49.4226,15200.0
2018-04-13 15:00:00,60.53,60.54,60.41,60.42,43754.0,49.4226,49.4307,49.3246,49.3328,43754.0
2018-04-13 15:05:00,60.43,60.47,60.36,60.42,38769.0,49.3409,49.3736,49.2838,49.3328,38769.0
2018-04-13 15:10:00,60.41,60.48,60.38,60.39,28925.0,49.3246,49.3817,49.3001,49.3083,28925.0
2018-04-13 15:15:00,60.4,60.4,60.13,60.13,114842.0,49.3164,49.3164,49.096,49.096,114842.0
2018-04-13 15:20:00,60.14,60.24,60.13,60.16,40733.0,49.1041,49.1858,49.096,49.1205,40733.0
2018-04-13 15:25:00,60.14,60.18,60.09,60.16,88507.0,49.1041,49.1368,49.0633,49.1205,88507.0
2018-04-13 15:30:00,60.15,60.18,60.07,60.15,158914.0,49.1123,49.1368,49.047,49.1123,158914.0
2018-04-13 15:35:00,60.15,60.19,60.11,60.16,60531.0,49.1123,49.145,49.0796,49.1205,60531.0
2018-04-13 15:40:00,60.19,60.31,60.18,60.27,124493.0,49.145,49.2429,49.1368,49.2103,124493.0
2018-04-13 15:45:00,60.27,60.34,60.27,60.31,139231.0,49.2103,49.2674,49.2103,49.2429,139231.0
2018-04-13 15:50:00,60.32,60.37,60.29,60.35,320650.0,49.2511,49.2919,49.2266,49.2756,320650.0
2018-04-13 15:55:00,60.35,60.39,60.32,60.35,409439.0,49.2756,49.3083,49.2511,49.2756,409439.0
2018-04-16 09:30:00,60.54,60.86,60.5,60.67,143711.0,49.4307,49.692,49.3981,49.5369,143711.0
2018-04-16 09:35:00,60.66,60.68,60.45,60.61,157660.0,49.5287,49.545,49.3573,49.4879,157660.0
2018-04-16 09:40:00,60.6,60.64,60.46,60.56,86955.0,49.4797,49.5124,49.3654,49.4471,86955.0
2018-04-16 09:45:00,60.55,60.75,60.55,60.57,66151.0,49.4389,49.6022,49.4389,49.4552,66151.0
2018-04-16 09:50:00,60.56,60.58,60.37,60.5,64935.0,49.4471,49.4634,49.2919,49.3981,64935.0
2018-04-16 09:55:00,60.5,60.53,60.4,60.47,34828.0,49.3981,49.4226,49.3164,49.3736,34828.0
2018-04-16 10:00:00,60.49,60.73,60.49,60.68,52433.0,49.3899,49.5859,49.3899,49.545,52433.0
2018-04-16 10:05:00,60.65,60.73,60.57,60.68,43548.0,49.5206,49.5859,49.4552,49.545,43548.0
2018-04-16 10:10:00,60.67,60.8,60.63,60.66,29115.0,49.5369,49.643,49.5042,49.5287,29115.0
2018-04-16 10:15:00,60.68,60.69,60.55,60.61,43229.0,49.545,49.5532,49.4389,49.4879,43229.0
2018-04-16 10:20:00,60.61,60.75,60.59,60.73,37477.0,49.4879,49.6022,49.4716,49.5859,37477.0
2018-04-16 10:25:00,60.76,60.83,60.67,60.8,42369.0,49.6104,49.6675,49.5369,49.643,42369.0
2018-04-16 10:30:00,60.81,60.85,60.73,60.77,27908.0,49.6512,49.6839,49.5859,49.6185,27908.0
2018-04-16 10:35:00,60.77,60.77,60.63,60.66,17970.0,49.6185,49.6185,49.5042,49.5287,17970.0
2018-04-16 10:40:00,60.65,60.75,60.64,60.73,13653.0,49.5206,49.6022,49.5124,49.5859,13653.0
2018-04-16 10:45:00,60.75,60.79,60.53,60.53,16025.0,49.6022,49.6349,49.4226,49.4226,16025.0
2018-04-16 10:50:00,60.53,60.59,60.47,60.59,76372.0,49.4226,49.4716,49.3736,49.4716,76372.0
2018-04-16 10:55:00,60.59,60.6,60.51,60.55,60843.0,49.4716,49.4797,49.4062,49.4389,60843.0
2018-04-16 11:00:00,60.53,60.75,60.52,60.64,21350.0,49.4226,49.6022,49.4144,49.5124,21350.0
2018-04-16 11:05:00,60.64,60.7,60.59,60.59,9339.0,49.5124,49.5614,49.4716,49.4716,9339.0
2018-04-16 11:10:00,60.6,60.6,60.48,60.49,17508.0,49.4797,49.4797,49.3817,49.3899,17508.0
2018-04-16 11:15:00,60.49,60.64,60.46,60.63,29359.0,49.3899,49.5124,49.3654,49.5042,29359.0
2018-04-16 11:20:00,60.62,60.71,60.56,60.71,27136.0,49.4961,49.5695,49.4471,49.5695,27136.0
2018-04-16 11:25:00,60.7,60.7,60.56,60.64,20480.0,49.5614,49.5614,49.4471,49.5124,20480.0
2018-04-16 11:30:00,60.65,60.65,60.47,60.49,14938.0,49.5206,49.5206,49.3736,49.3899,14938.0
2018-04-16 11:35:00,60.5,60.53,60.44,60.52,11926.0,49.3981,49.4226,49.3491,49.4144,11926.0
2018-04-16 11:40:00,60.54,60.54,60.29,60.29,24789.0,49.4307,49.4307,49.2266,49.2266,24789.0
2018-04-16 11:45:00,60.29,60.3,60.22,60.26,15477.0,49.2266,49.2348,49.1695,49.2021,15477.0
2018-04-16 11:50:00,60.27,60.33,60.2,60.2,12390.0,49.2103,49.2593,49.1531,49.1531,12390.0
2018-04-16 11:55:00,60.2,60.35,60.2,60.33,30573.0,49.1531,49.2756,49.1531,49.2593,30573.0
2018-04-16 12:00:00,60.36,60.46,60.36,60.41,32796.0,49.2838,49.3654,49.2838,49.3246,32796.0
2018-04-16 12:05:00,60.42,60.42,60.32,60.34,25470.0,49.3328,49.3328,49.2511,49.2674,25470.0
2018-04-16 12:10:00,60.37,60.37,60.27,60.28,47507.0,49.2919,49.2919,49.2103,49.2184,47507.0
2018-04-16 12:15:00,60.28,60.29,60.18,60.2,9400.0,49.2184,49.2266,49.1368,49.1531,9400.0
2018-04-16 12:20:00,60.21,60.25,60.15,60.25,21593.0,49.1613,49.194,49.1123,49.194,21593.0
2018-04-16 12:25:00,60.25,60.28,60.19,60.19,11730.0,49.194,49.2184,49.145,49.145,11730.0
2018-04-16 12:30:00,60.19,60.24,60.11,60.14,9699.0,49.145,49.1858,49.0796,49.1041,9699.0
2018-04-16 12:35:00,60.13,60.17,60.07,60.16,25518.0,49.096,49.1286,49.047,49.1205,25518.0
2018-04-16 12:40:00,60.17,60.21,60.16,60.17,11407.0,49.1286,49.1613,49.1205,49.1286,11407.0
2018-04-16 12:45:00,60.17,60.27,60.17,60.24,16810.0,49.1286,49.2103,49.1286,49.1858,16810.0
2018-04-16 12:50:00,60.25,60.45,60.25,60.38,22882.0,49.194,49.3573,49.194,49.3001,22882.0
2018-04-16 12:55:00,60.35,60.45,60.35,60.42,10372.0,49.2756,49.3573,49.2756,49.3328,10372.0
2018-04-16 13:00:00,60.45,60.52,60.45,60.47,15214.0,49.3573,49.4144,49.3573,49.3736,15214.0
2018-04-16 13:05:00,60.48,60.62,60.43,60.61,126392.0,49.3817,49.4961,49.3409,49.4879,126392.0
2018-04-16 13:10:00,60.61,60.62,60.52,60.6,17985.0,49.4879,49.4961,49.4144,49.4797,17985.0
2018-04-16 13:15:00,60.6,60.63,60.53,60.63,29695.0,49.4797,49.5042,49.4226,49.5042,29695.0
2018-04-16 13:20:00,60.64,60.71,60.63,60.66,27841.0,49.5124,49.5695,49.5042,49.5287,27841.0
2018-04-16 13:25:00,60.67,60.67,60.56,60.57,14013.0,49.5369,49.5369,49.4471,49.4552,14013.0
2018-04-16 13:30:00,60.59,60.75,60.59,60.72,15681.0,49.4716,49.6022,49.4716,49.5777,15681.0
2018-04-16 13:35:00,60.71,60.77,60.67,60.77,19006.0,49.5695,49.6185,49.5369,49.6185,19006.0
2018-04-16 13:40:00,60.76,60.78,60.66,60.76,16549.0,49.6104,49.6267,49.5287,49.6104,16549.0
2018-04-16 13:45:00,60.76,60.83,60.75,60.83,17877.0,49.6104,49.6675,49.6022,49.6675,17877.0
2018-04-16 13:50:00,60.83,60.84,60.73,60.75,15800.0,49.6675,49.6757,49.5859,49.6022,15800.0
2018-04-16 13:55:00,60.75,60.8,60.74,60.78,8717.0,49.6022,49.643,49.594,49.6267,8717.0
2018-04-16 14:00:00,60.78,60.79,60.67,60.7,80470.0,49.6267,49.6349,49.5369,49.5614,80470.0
2018-04-16 14:05:00,60.71,60.71,60.6,60.62,66950.0,49.5695,49.5695,49.4797,49.4961,66950.0
2018-04-16 14:10:00,60.62,60.66,60.58,60.59,23334.0,49.4961,49.5287,49.4634,49.4716,23334.0
2018-04-16 14:15:00,60.59,60.69,60.59,60.67,14513.0,49.4716,49.5532,49.4716,49.5369,14513.0
2018-04-16 14:20:00,60.66,60.69,60.64,60.68,16230.0,49.5287,49.5532,49.5124,49.545,16230.0
2018-04-16 14:25:00,60.67,60.67,60.57,60.64,14644.0,49.5369,49.5369,49.4552,49.5124,14644.0
2018-04-16 14:30:00,60.63,60.74,60.61,60.71,20923.0,49.5042,49.594,49.4879,49.5695,20923.0
2018-04-16 14:35:00,60.72,60.78,60.72,60.77,22258.0,49.5777,49.6267,49.5777,49.6185,22258.0
2018-04-16 14:40:00,60.78,60.79,60.72,60.78,13854.0,49.6267,49.6349,49.5777,49.6267,13854.0
2018-04-16 14:45:00,60.78,60.85,60.75,60.77,18055.0,49.6267,49.6839,49.6022,49.6185,18055.0
2018-04-16 14:50:00,60.77,60.78,60.68,60.68,15875.0,49.6185,49.6267,49.545,49.545,15875.0
2018-04-16 14:55:00,60.67,60.74,60.66,60.72,33781.0,49.5369,49.594,49.5287,49.5777,33781.0
2018-04-16 15:00:00,60.73,60.81,60.72,60.8,11015.0,49.5859,49.6512,49.5777,49.643,11015.0
2018-04-16 15:05:00,60.8,60.8,60.72,60.74,19563.0,49.643,49.643,49.5777,49.594,19563.0
2018-04-16 15:10:00,60.75,60.8,60.72,60.8,17460.0,49.6022,49.643,49.5777,49.643,17460.0
2018-04-16 15:15:00,60.8,60.82,60.74,60.77,20908.0,49.643,49.6594,49.594,49.6185,20908.0
2018-04-16 15:20:00,60.76,60.76,60.69,60.74,24855.0,49.6104,49.6104,49.5532,49.594,24855.0
2018-04-16 15:25:00,60.74,60.79,60.72,60.77,109851.0,49.594,49.6349,49.5777,49.6185,109851.0
2018-04-16 15:30:00,60.76,60.82,60.76,60.78,18929.0,49.6104,49.6594,49.6104,49.6267,18929.0
2018-04-16 15:35:00,60.78,60.79,60.73,60.76,26248.0,49.6267,49.6349,49.5859,49.6104,26248.0
2018-04-16 15:40:00,60.76,60.79,60.71,60.79,89431.0,49.6104,49.6349,49.5695,49.6349,89431.0
2018-04-16 15:45:00,60.78,60.79,60.68,60.7,103705.0,49.6267,49.6349,49.545,49.5614,103705.0
2018-04-16 15:50:00,60.71,60.75,60.67,60.67,112601.0,49.5695,49.6022,49.5369,49.5369,112601.0
2018-04-16 15:55:00,60.68,60.7,60.62,60.63,324219.0,49.545,49.5614,49.4961,49.5042,324219.0
2018-04-17 09:30:00,61.01,61.1,60.69,60.83,88775.0,49.8145,49.888,49.5532,49.6675,88775.0
2018-04-17 09:35:00,60.84,60.84,60.47,60.48,148885.0,49.6757,49.6757,49.3736,49.3817,148885.0
2018-04-17 09:40:00,60.47,60.73,60.47,60.7,52752.0,49.3736,49.5859,49.3736,49.5614,52752.0
2018-04-17 09:45:00,60.7,60.87,60.7,60.86,19481.0,49.5614,49.7002,49.5614,49.692,19481.0
2018-04-17 09:50:00,60.87,60.91,60.66,60.67,54107.0,49.7002,49.7328,49.5287,49.5369,54107.0
2018-04-17 09:55:00,60.66,60.76,60.66,60.76,24452.0,49.5287,49.6104,49.5287,49.6104,24452.0
2018-04-17 10:00:00,60.77,60.86,60.77,60.77,34765.0,49.6185,49.692,49.6185,49.6185,34765.0
2018-04-17 10:05:00,60.76,60.79,60.7,60.71,21940.0,49.6104,49.6349,49.5614,49.5695,21940.0
2018-04-17 10:10:00,60.71,60.72,60.62,60.63,81193.0,49.5695,49.5777,49.4961,49.5042,81193.0
2018-04-17 10:15:00,60.63,60.66,60.57,60.6,93871.0,49.5042,49.5287,49.4552,49.4797,93871.0
2018-04-17 10:20:00,60.6,60.66,60.55,60.65,28325.0,49.4797,49.5287,49.4389,49.5206,28325.0
2018-04-17 10:25:00,60.65,60.73,60.65,60.68,10743.0,49.5206,49.5859,49.5206,49.545,10743.0
2018-04-17 10:30:00,60.68,60.8,60.68,60.79,19814.0,49.545,49.643,49.545,49.6349,19814.0
2018-04-17 10:35:00,60.79,60.83,60.72,60.77,56459.0,49.6349,49.6675,49.5777,49.6185,56459.0
2018-04-17 10:40:00,60.76,60.78,60.69,60.71,25971.0,49.6104,49.6267,49.5532,49.5695,25971.0
2018-04-17 10:45:00,60.71,60.71,60.57,60.64,61092.0,49.5695,49.5695,49.4552,49.5124,61092.0
2018-04-17 10:50:00,60.64,60.74,60.63,60.67,26857.0,49.5124,49.594,49.5042,49.5369,26857.0
2018-04-17 10:55:00,60.66,60.73,60.58,60.59,16714.0,49.5287,49.5859,49.4634,49.4716,16714.0
2018-04-17 11:00:00,60.58,60.71,60.58,60.66,106454.0,49.4634,49.5695,49.4634,49.5287,106454.0
2018-04-17 11:05:00,60.66,60.67,60.51,60.51,53867.0,49.5287,49.5369,49.4062,49.4062,53867.0
2018-04-17 11:10:00,60.52,60.58,60.49,60.52,81871.0,49.4144,49.4634,49.3899,49.4144,81871.0
2018-04-17 11:15:00,60.52,60.61,60.51,60.55,73779.0,49.4144,49.4879,49.4062,49.4389,73779.0
2018-04-17 11:20:00,60.55,60.69,60.55,60.61,33273.0,49.4389,49.5532,49.4389,49.4879,33273.0
2018-04-17 11:25:00,60.61,60.62,60.55,60.58,35602.0,49.4879,49.4961,49.4389,49.4634,35602.0
2018-04-17 11:30:00,60.59,60.65,60.57,60.58,46580.0,49.4716,49.5206,49.4552,49.4634,46580.0
2018-04-17 11:35:00,60.58,60.69,60.57,60.66,54405.0,49.4634,49.5532,49.4552,49.5287,54405.0
2018-04-17 11:40:00,60.66,60.69,60.6,60.68,44302.0,49.5287,49.5532,49.4797,49.545,44302.0
2018-04-17 11:45:00,60.68,60.72,60.68,60.72,38936.0,49.545,49.5777,49.545,49.5777,38936.0
2018-04-17 11:50:00,60.71,60.75,60.64,60.68,57030.0,49.5695,49.6022,49.5124,49.545,57030.0
2018-04-17 11:55:00,60.68,60.71,60.61,60.64,44334.0,49.545,49.5695,49.4879,49.5124,44334.0
2018-04-17 12:00:00,60.65,60.75,60.65,60.69,23596.0,49.5206,49.6022,49.5206,49.5532,23596.0
2018-04-17 12:05:00,60.7,60.72,60.66,60.7,29664.0,49.5614,49.5777,49.5287,49.5614,29664.0
2018-04-17 12:10:00,60.71,60.74,60.7,60.71,23968.0,49.5695,49.594,49.5614,49.5695,23968.0
2018-04-17 12:15:00,60.72,60.73,60.66,60.67,48571.0,49.5777,49.5859,49.5287,49.5369,48571.0
2018-04-17 12:20:00,60.67,60.67,60.58,60.6,38122.0,49.5369,49.5369,49.4634,49.4797,38122.0
2018-04-17 12:25:00,60.6,60.61,60.53,60.55,79057.0,49.4797,49.4879,49.4226,49.4389,79057.0
2018-04-17 12:30:00,60.55,60.55,60.44,60.44,45389.0,49.4389,49.4389,49.3491,49.3491,45389.0
2018-04-17 12:35:00,60.44,60.45,60.34,60.39,126600.0,49.3491,49.3573,49.2674,49.3083,126600.0
2018-04-17 12:40:00,60.39,60.48,60.34,60.34,15412.0,49.3083,49.3817,49.2674,49.2674,15412.0
2018-04-17 12:45:00,60.34,60.44,60.34,60.41,25152.0,49.2674,49.3491,49.2674,49.3246,25152.0
2018-04-17 12:50:00,60.4,60.41,60.34,60.35,17800.0,49.3164,49.3246,49.2674,49.2756,17800.0
2018-04-17 12:55:00,60.36,60.39,60.32,60.36,16519.0,49.2838,49.3083,49.2511,49.2838,16519.0
2018-04-17 13:00:00,60.36,60.41,60.32,60.4,23753.0,49.2838,49.3246,49.2511,49.3164,23753.0
2018-04-17 13:05:00,60.39,60.4,60.27,60.28,31790.0,49.3083,49.3164,49.2103,49.2184,31790.0
2018-04-17 13:10:00,60.27,60.35,60.26,60.26,41516.0,49.2103,49.2756,49.2021,49.2021,41516.0
2018-04-17 13:15:00,60.27,60.27,60.12,60.15,219543.0,49.2103,49.2103,49.0878,49.1123,219543.0
2018-04-17 13:20:00,60.14,60.15,60.05,60.13,41160.0,49.1041,49.1123,49.0307,49.096,41160.0
2018-04-17 13:25:00,60.13,60.14,60.09,60.11,41620.0,49.096,49.1041,49.0633,49.0796,41620.0
2018-04-17 13:30:00,60.12,60.13,59.99,60.02,16161.0,49.0878,49.096,48.9817,49.0062,16161.0
2018-04-17 13:35:00,60.02,60.06,59.98,60.06,28979.0,49.0062,49.0388,48.9735,49.0388,28979.0
2018-04-17 13:40:00,60.07,60.1,60.04,60.09,19351.0,49.047,49.0715,49.0225,49.0633,19351.0
2018-04-17 13:45:00,60.09,60.13,60.05,60.06,22186.0,49.0633,49.096,49.0307,49.0388,22186.0
2018-04-17 13:50:00,60.06,60.08,59.98,60.01,18265.0,49.0388,49.0551,48.9735,48.998,18265.0
2018-04-17 13:55:00,60.01,60.11,60.0,60.09,93839.0,48.998,49.0796,48.9898,49.0633,93839.0
2018-04-17 14:00:00,60.09,60.09,59.99,60.0,55483.0,49.0633,49.0633,48.9817,48.9898,55483.0
2018-04-17 14:05:00,60.0,60.01,59.9,59.93,84821.0,48.9898,48.998,48.9082,48.9327,84821.0
2018-04-17 14:10:00,59.91,59.91,59.79,59.8,91430.0,48.9163,48.9163,48.8184,48.8265,91430.0
2018-04-17 14:15:00,59.79,59.84,59.66,59.66,98989.0,48.8184,48.8592,48.7122,48.7122,98989.0
2018-04-17 14:20:00,59.66,59.69,59.58,59.68,111913.0,48.7122,48.7367,48.6469,48.7285,111913.0
2018-04-17 14:25:00,59.67,59.74,59.6,59.6,175244.0,48.7204,48.7775,48.6632,48.6632,175244.0
2018-04-17 14:30:00,59.61,59.61,59.52,59.56,143906.0,48.6714,48.6714,48.5979,48.6306,143906.0
2018-04-17 14:35:00,59.56,59.6,59.54,59.58,136034.0,48.6306,48.6632,48.6142,48.6469,136034.0
2018-04-17 14:40:00,59.58,59.63,59.56,59.62,159433.0,48.6469,48.6877,48.6306,48.6796,159433.0
2018-04-17 14:45:00,59.62,59.65,59.58,59.63,91541.0,48.6796,48.7041,48.6469,48.6877,91541.0
2018-04-17 14:50:00,59.63,59.67,59.46,59.46,89841.0,48.6877,48.7204,48.5489,48.5489,89841.0
2018-04-17 14:55:00,59.47,59.5,59.43,59.46,62705.0,48.5571,48.5816,48.5244,48.5489,62705.0
2018-04-17 15:00:00,59.46,59.58,59.43,59.58,89837.0,48.5489,48.6469,48.5244,48.6469,89837.0
2018-04-17 15:05:00,59.59,59.71,59.58,59.69,75917.0,48.6551,48.753,48.6469,48.7367,75917.0
2018-04-17 15:10:00,59.69,59.8,59.68,59.77,188047.0,48.7367,48.8265,48.7285,48.802,188047.0
2018-04-17 15:15:00,59.77,59.95,59.77,59.94,214147.0,48.802,48.949,48.802,48.9408,214147.0
2018-04-17 15:20:00,59.94,60.01,59.8,59.81,108188.0,48.9408,48.998,48.8265,48.8347,108188.0
2018-04-17 15:25:00,59.81,59.9,59.81,59.86,79014.0,48.8347,48.9082,48.8347,48.8755,79014.0
2018-04-17 15:30:00,59.87,59.99,59.87,59.92,186091.0,48.8837,48.9817,48.8837,48.9245,186091.0
2018-04-17 15:35:00,59.93,60.0,59.89,59.92,158541.0,48.9327,48.9898,48.9,48.9245,158541.0
2018-04-17 15:40:00,59.92,59.98,59.87,59.98,165634.0,48.9245,48.9735,48.8837,48.9735,165634.0
2018-04-17 15:45:00,59.98,60.02,59.96,60.01,155854.0,48.9735,49.0062,48.9572,48.998,155854.0
2018-04-17 15:50:00,60.01,60.02,59.92,59.95,162347.0,48.998,49.0062,48.9245,48.949,162347.0
2018-04-17 15:55:00,59.95,59.95,59.82,59.85,322891.0,48.949,48.949,48.8429,48.8674,322891.0
2018-04-18 09:30:00,59.91,60.05,59.64,59.68,250067.0,48.9163,49.0307,48.6959,48.7285,250067.0
2018-04-18 09:35:00,59.67,59.99,59.66,59.84,99189.0,48.7204,48.9817,48.7122,48.8592,99189.0
2018-04-18 09:40:00,59.85,60.05,59.84,59.99,166230.0,48.8674,49.0307,48.8592,48.9817,166230.0
2018-04-18 09:45:00,60.0,60.29,59.99,60.21,243857.0,48.9898,49.2266,48.9817,49.1613,243857.0
2018-04-18 09:50:00,60.22,60.3,60.12,60.13,65144.0,49.1695,49.2348,49.0878,49.096,65144.0
2018-04-18 09:55:00,60.16,60.2,60.11,60.19,19513.0,49.1205,49.1531,49.0796,49.145,19513.0
2018-04-18 10:00:00,60.18,60.26,60.12,60.19,60916.0,49.1368,49.2021,49.0878,49.145,60916.0
2018-04-18 10:05:00,60.19,60.19,60.04,60.17,46179.0,49.145,49.145,49.0225,49.1286,46179.0
2018-04-18 10:10:00,60.17,60.17,60.07,60.08,54073.0,49.1286,49.1286,49.047,49.0551,54073.0
2018-04-18 10:15:00,60.08,60.21,60.08,60.09,39044.0,49.0551,49.1613,49.0551,49.0633,39044.0
2018-04-18 10:20:00,60.09,60.17,60.07,60.12,34942.0,49.0633,49.1286,49.047,49.0878,34942.0
2018-04-18 10:25:00,60.11,60.19,60.09,60.17,46875.0,49.0796,49.145,49.0633,49.1286,46875.0
2018-04-18 10:30:00,60.17,60.18,59.97,60.02,73767.0,49.1286,49.1368,48.9653,49.0062,73767.0
2018-04-18 10:35:00,60.02,60.18,60.0,60.07,72605.0,49.0062,49.1368,48.9898,49.047,72605.0
2018-04-18 10:40:00,60.07,60.15,60.04,60.11,27049.0,49.047,49.1123,49.0225,49.0796,27049.0
2018-04-18 10:45:00,60.12,60.15,60.07,60.09,54379.0,49.0878,49.1123,49.047,49.0633,54379.0
2018-04-18 10:50:00,60.1,60.13,60.06,60.1,26139.0,49.0715,49.096,49.0388,49.0715,26139.0
2018-04-18 10:55:00,60.1,60.16,60.09,60.14,21089.0,49.0715,49.1205,49.0633,49.1041,21089.0
2018-04-18 11:00:00,60.14,60.21,60.1,60.12,41667.0,49.1041,49.1613,49.0715,49.0878,41667.0
2018-04-18 11:05:00,60.12,60.2,60.08,60.17,20019.0,49.0878,49.1531,49.0551,49.1286,20019.0
2018-04-18 11:10:00,60.17,60.2,60.14,60.18,26409.0,49.1286,49.1531,49.1041,49.1368,26409.0
2018-04-18 11:15:00,60.17,60.17,60.1,60.12,27001.0,49.1286,49.1286,49.0715,49.0878,27001.0
2018-04-18 11:20:00,60.11,60.16,60.07,60.12,54832.0,49.0796,49.1205,49.047,49.0878,54832.0
2018-04-18 11:25:00,60.12,60.16,60.03,60.03,25890.0,49.0878,49.1205,49.0143,49.0143,25890.0
2018-04-18 11:30:00,60.04,60.06,59.97,60.03,22931.0,49.0225,49.0388,48.9653,49.0143,22931.0
2018-04-18 11:35:00,60.02,60.04,59.96,59.96,23585.0,49.0062,49.0225,48.9572,48.9572,23585.0
2018-04-18 11:40:00,59.97,59.98,59.81,59.83,48774.0,48.9653,48.9735,48.8347,48.851,48774.0
2018-04-18 11:45:00,59.83,59.87,59.78,59.81,118498.0,48.851,48.8837,48.8102,48.8347,118498.0
2018-04-18 11:50:00,59.82,60.01,59.82,60.01,44890.0,48.8429,48.998,48.8429,48.998,44890.0
2018-04-18 11:55:00,60.01,60.01,59.85,59.86,63290.0,48.998,48.998,48.8674,48.8755,63290.0
2018-04-18 12:00:00,59.87,59.97,59.86,59.9,79726.0,48.8837,48.9653,48.8755,48.9082,79726.0
2018-04-18 12:05:00,59.9,59.95,59.87,59.94,20391.0,48.9082,48.949,48.8837,48.9408,20391.0
2018-04-18 12:10:00,59.94,59.96,59.92,59.94,37912.0,48.9408,48.9572,48.9245,48.9408,37912.0
2018-04-18 12:15:00,59.94,59.98,59.92,59.97,16985.0,48.9408,48.9735,48.9245,48.9653,16985.0
2018-04-18 12:20:00,59.96,59.96,59.86,59.87,17490.0,48.9572,48.9572,48.8755,48.8837,17490.0
2018-04-18 12:25:00,59.86,59.9,59.82,59.82,46503.0,48.8755,48.9082,48.8429,48.8429,46503.0
2018-04-18 12:30:00,59.81,59.82,59.72,59.72,41694.0,48.8347,48.8429,48.7612,48.7612,41694.0
2018-04-18 12:35:00,59.71,59.77,59.57,59.59,156082.0,48.753,48.802,48.6387,48.6551,156082.0
2018-04-18 12:40:00,59.59,59.64,59.58,59.64,151144.0,48.6551,48.6959,48.6469,48.6959,151144.0
2018-04-18 12:45:00,59.67,59.73,59.63,59.66,73306.0,48.7204,48.7694,48.6877,48.7122,73306.0
2018-04-18 12:50:00,59.66,59.8,59.65,59.74,51526.0,48.7122,48.8265,48.7041,48.7775,51526.0
2018-04-18 12:55:00,59.75,59.84,59.72,59.84,52231.0,48.7857,48.8592,48.7612,48.8592,52231.0
2018-04-18 13:00:00,59.83,59.86,59.79,59.84,34517.0,48.851,48.8755,48.8184,48.8592,34517.0
2018-04-18 13:05:00,59.84,59.89,59.81,59.84,53613.0,48.8592,48.9,48.8347,48.8592,53613.0
2018-04-18 13:10:00,59.84,59.92,59.83,59.91,37100.0,48.8592,48.9245,48.851,48.9163,37100.0
2018-04-18 13:15:00,59.91,59.93,59.84,59.86,45201.0,48.9163,48.9327,48.8592,48.8755,45201.0
2018-04-18 13:20:00,59.87,59.88,59.8,59.81,19236.0,48.8837,48.8918,48.8265,48.8347,19236.0
2018-04-18 13:25:00,59.8,59.82,59.76,59.79,20775.0,48.8265,48.8429,48.7939,48.8184,20775.0
2018-04-18 13:30:00,59.78,59.78,59.69,59.75,28109.0,48.8102,48.8102,48.7367,48.7857,28109.0
2018-04-18 13:35:00,59.76,59.82,59.72,59.73,15650.0,48.7939,48.8429,48.7612,48.7694,15650.0
2018-04-18 13:40:00,59.73,59.73,59.63,59.68,44043.0,48.7694,48.7694,48.6877,48.7285,44043.0
2018-04-18 13:45:00,59.68,59.74,59.65,59.66,54639.0,48.7285,48.7775,48.7041,48.7122,54639.0
2018-04-18 13:50:00,59.66,59.75,59.64,59.72,42393.0,48.7122,48.7857,48.6959,48.7612,42393.0
2018-04-18 13:55:00,59.72,59.76,59.67,59.68,36030.0,48.7612,48.7939,48.7204,48.7285,36030.0
2018-04-18 14:00:00,59.68,59.72,59.59,59.71,25343.0,48.7285,48.7612,48.6551,48.753,25343.0
2018-04-18 14:05:00,59.71,59.79,59.71,59.73,30739.0,48.753,48.8184,48.753,48.7694,30739.0
2018-04-18 14:10:00,59.72,59.78,59.69,59.71,39158.0,48.7612,48.8102,48.7367,48.753,39158.0
2018-04-18 14:15:00,59.71,59.72,59.68,59.68,34378.0,48.753,48.7612,48.7285,48.7285,34378.0
2018-04-18 14:20:00,59.68,59.76,59.68,59.71,39166.0,48.7285,48.7939,48.7285,48.753,39166.0
2018-04-18 14:25:00,59.71,59.76,59.71,59.73,21583.0,48.753,48.7939,48.753,48.7694,21583.0
2018-04-18 14:30:00,59.73,59.74,59.65,59.7,30492.0,48.7694,48.7775,48.7041,48.7449,30492.0
2018-04-18 14:35:00,59.7,59.72,59.64,59.65,26592.0,48.7449,48.7612,48.6959,48.7041,26592.0
2018-04-18 14:40:00,59.65,59.73,59.65,59.69,16575.0,48.7041,48.7694,48.7041,48.7367,16575.0
2018-04-18 14:45:00,59.7,59.71,59.61,59.65,47028.0,48.7449,48.753,48.6714,48.7041,47028.0
2018-04-18 14:50:00,59.65,59.75,59.64,59.75,107737.0,48.7041,48.7857,48.6959,48.7857,107737.0
2018-04-18 14:55:00,59.75,59.75,59.64,59.65,58903.0,48.7857,48.7857,48.6959,48.7041,58903.0
2018-04-18 15:00:00,59.65,59.74,59.64,59.74,16331.0,48.7041,48.7775,48.6959,48.7775,16331.0
2018-04-18 15:05:00,59.74,59.79,59.73,59.75,23195.0,48.7775,48.8184,48.7694,48.7857,23195.0
2018-04-18 15:10:00,59.74,59.81,59.71,59.76,64962.0,48.7775,48.8347,48.753,48.7939,64962.0
2018-04-18 15:15:00,59.77,59.82,59.77,59.78,70560.0,48.802,48.8429,48.802,48.8102,70560.0
2018-04-18 15:20:00,59.77,59.81,59.73,59.73,44171.0,48.802,48.8347,48.7694,48.7694,44171.0
2018-04-18 15:25:00,59.74,59.76,59.72,59.76,40166.0,48.7775,48.7939,48.7612,48.7939,40166.0
2018-04-18 15:30:00,59.76,59.78,59.72,59.78,90681.0,48.7939,48.8102,48.7612,48.8102,90681.0
2018-04-18 15:35:00,59.78,59.8,59.75,59.79,94985.0,48.8102,48.8265,48.7857,48.8184,94985.0
2018-04-18 15:40:00,59.78,59.78,59.68,59.69,36887.0,48.8102,48.8102,48.7285,48.7367,36887.0
2018-04-18 15:45:00,59.68,59.68,59.61,59.62,128445.0,48.7285,48.7285,48.6714,48.6796,128445.0
2018-04-18 15:50:00,59.62,59.64,59.6,59.62,171242.0,48.6796,48.6959,48.6632,48.6796,171242.0
2018-04-18 15:55:00,59.62,59.64,59.54,59.55,262275.0,48.6796,48.6959,48.6142,48.6224,262275.0
2018-04-19 09:30:00,59.7,60.36,59.66,60.2,221901.0,48.7449,49.2838,48.7122,49.1531,221901.0
2018-04-19 09:35:00,60.2,60.28,60.08,60.25,207183.0,49.1531,49.2184,49.0551,49.194,207183.0
2018-04-19 09:40:00,60.26,60.43,60.23,60.26,472260.0,49.2021,49.3409,49.1776,49.2021,472260.0
2018-04-19 09:45:00,60.26,60.29,60.13,60.16,131985.0,49.2021,49.2266,49.096,49.1205,131985.0
2018-04-19 09:50:00,60.16,60.17,60.05,60.07,230830.0,49.1205,49.1286,49.0307,49.047,230830.0
2018-04-19 09:55:00,60.07,60.08,59.98,60.02,93472.0,49.047,49.0551,48.9735,49.0062,93472.0
2018-04-19 10:00:00,60.02,60.02,59.89,59.93,100095.0,49.0062,49.0062,48.9,48.9327,100095.0
2018-04-19 10:05:00,59.93,60.05,59.92,59.99,40921.0,48.9327,49.0307,48.9245,48.9817,40921.0
2018-04-19 10:10:00,59.99,60.03,59.93,60.02,57422.0,48.9817,49.0143,48.9327,49.0062,57422.0
2018-04-19 10:15:00,60.02,60.13,59.99,60.09,70205.0,49.0062,49.096,48.9817,49.0633,70205.0
2018-04-19 10:20:00,60.09,60.2,60.08,60.2,92484.0,49.0633,49.1531,49.0551,49.1531,92484.0
2018-04-19 10:25:00,60.21,60.31,60.21,60.29,53978.0,49.1613,49.2429,49.1613,49.2266,53978.0
2018-04-19 10:30:00,60.3,60.44,60.28,60.4,76895.0,49.2348,49.3491,49.2184,49.3164,76895.0
2018-04-19 10:35:00,60.4,60.46,60.36,60.38,152745.0,49.3164,49.3654,49.2838,49.3001,152745.0
2018-04-19 10:40:00,60.38,60.4,60.32,60.33,49124.0,49.3001,49.3164,49.2511,49.2593,49124.0
2018-04-19 10:45:00,60.33,60.45,60.33,60.42,76953.0,49.2593,49.3573,49.2593,49.3328,76953.0
2018-04-19 10:50:00,60.43,60.45,60.26,60.28,58210.0,49.3409,49.3573,49.2021,49.2184,58210.0
2018-04-19 10:55:00,60.29,60.33,60.22,60.32,60374.0,49.2266,49.2593,49.1695,49.2511,60374.0
2018-04-19 11:00:00,60.33,60.34,60.27,60.3,75626.0,49.2593,49.2674,49.2103,49.2348,75626.0
2018-04-19 11:05:00,60.29,60.39,60.28,60.33,100417.0,49.2266,49.3083,49.2184,49.2593,100417.0
2018-04-19 11:10:00,60.33,60.36,60.23,60.25,52910.0,49.2593,49.2838,49.1776,49.194,52910.0
2018-04-19 11:15:00,60.25,60.31,60.2,60.22,72009.0,49.194,49.2429,49.1531,49.1695,72009.0
2018-04-19 11:20:00,60.22,60.3,60.13,60.29,147853.0,49.1695,49.2348,49.096,49.2266,147853.0
2018-04-19 11:25:00,60.29,60.39,60.23,60.37,105164.0,49.2266,49.3083,49.1776,49.2919,105164.0
2018-04-19 11:30:00,60.37,60.46,60.35,60.44,79522.0,49.2919,49.3654,49.2756,49.3491,79522.0
2018-04-19 11:35:00,60.45,60.5,60.43,60.46,59807.0,49.3573,49.3981,49.3409,49.3654,59807.0
2018-04-19 11:40:00,60.47,60.64,60.47,60.62,87542.0,49.3736,49.5124,49.3736,49.4961,87542.0
2018-04-19 11:45:00,60.61,60.65,60.55,60.65,65898.0,49.4879,49.5206,49.4389,49.5206,65898.0
2018-04-19 11:50:00,60.66,60.71,60.63,60.69,95581.0,49.5287,49.5695,49.5042,49.5532,95581.0
2018-04-19 11:55:00,60.69,60.74,60.68,60.73,177138.0,49.5532,49.594,49.545,49.5859,177138.0
2018-04-19 12:00:00,60.73,60.73,60.64,60.72,60839.0,49.5859,49.5859,49.5124,49.5777,60839.0
2018-04-19 12:05:00,60.73,60.74,60.61,60.72,60197.0,49.5859,49.594,49.4879,49.5777,60197.0
2018-04-19 12:10:00,60.72,60.72,60.64,60.65,46246.0,49.5777,49.5777,49.5124,49.5206,46246.0
2018-04-19 12:15:00,60.64,60.69,60.54,60.58,59708.0,49.5124,49.5532,49.4307,49.4634,59708.0
2018-04-19 12:20:00,60.58,60.6,60.52,60.56,38574.0,49.4634,49.4797,49.4144,49.4471,38574.0
2018-04-19 12:25:00,60.56,60.63,60.55,60.62,96019.0,49.4471,49.5042,49.4389,49.4961,96019.0
2018-04-19 12:30:00,60.62,60.67,60.56,60.6,71695.0,49.4961,49.5369,49.4471,49.4797,71695.0
2018-04-19 12:35:00,60.59,60.6,60.51,60.52,62301.0,49.4716,49.4797,49.4062,49.4144,62301.0
2018-04-19 12:40:00,60.52,60.53,60.47,60.49,169440.0,49.4144,49.4226,49.3736,49.3899,169440.0
2018-04-19 12:45:00,60.49,60.57,60.46,60.54,33108.0,49.3899,49.4552,49.3654,49.4307,33108.0
2018-04-19 12:50:00,60.55,60.59,60.5,60.55,82617.0,49.4389,49.4716,49.3981,49.4389,82617.0
2018-04-19 12:55:00,60.54,60.55,60.49,60.5,26674.0,49.4307,49.4389,49.3899,49.3981,26674.0
2018-04-19 13:00:00,60.5,60.53,60.46,60.5,76230.0,49.3981,49.4226,49.3654,49.3981,76230.0
2018-04-19 13:05:00,60.49,60.51,60.34,60.35,144382.0,49.3899,49.4062,49.2674,49.2756,144382.0
2018-04-19 13:10:00,60.35,60.42,60.32,60.42,43674.0,49.2756,49.3328,49.2511,49.3328,43674.0
2018-04-19 13:15:00,60.42,60.45,60.38,60.41,33024.0,49.3328,49.3573,49.3001,49.3246,33024.0
2018-04-19 13:20:00,60.41,60.51,60.4,60.46,58882.0,49.3246,49.4062,49.3164,49.3654,58882.0
2018-04-19 13:25:00,60.45,60.47,60.42,60.42,39035.0,49.3573,49.3736,49.3328,49.3328,39035.0
2018-04-19 13:30:00,60.42,60.48,60.41,60.43,47606.0,49.3328,49.3817,49.3246,49.3409,47606.0
2018-04-19 13:35:00,60.42,60.58,60.41,60.58,46522.0,49.3328,49.4634,49.3246,49.4634,46522.0
2018-04-19 13:40:00,60.58,60.62,60.55,60.6,39558.0,49.4634,49.4961,49.4389,49.4797,39558.0
2018-04-19 13:45:00,60.6,60.62,60.54,60.57,30065.0,49.4797,49.4961,49.4307,49.4552,30065.0
2018-04-19 13:50:00,60.57,60.66,60.57,60.64,43717.0,49.4552,49.5287,49.4552,49.5124,43717.0
2018-04-19 13:55:00,60.65,60.66,60.57,60.6,33536.0,49.5206,49.5287,49.4552,49.4797,33536.0
2018-04-19 14:00:00,60.6,60.66,60.53,60.54,60450.0,49.4797,49.5287,49.4226,49.4307,60450.0
2018-04-19 14:05:00,60.54,60.65,60.53,60.55,34166.0,49.4307,49.5206,49.4226,49.4389,34166.0
2018-04-19 14:10:00,60.55,60.59,60.53,60.55,37551.0,49.4389,49.4716,49.4226,49.4389,37551.0
2018-04-19 14:15:00,60.55,60.56,60.47,60.47,56738.0,49.4389,49.4471,49.3736,49.3736,56738.0
2018-04-19 14:20:00,60.48,60.51,60.38,60.41,40980.0,49.3817,49.4062,49.3001,49.3246,40980.0
2018-04-19 14:25:00,60.41,60.55,60.39,60.52,103017.0,49.3246,49.4389,49.3083,49.4144,103017.0
2018-04-19 14:30:00,60.51,60.58,60.5,60.57,66243.0,49.4062,49.4634,49.3981,49.4552,66243.0
2018-04-19 14:35:00,60.58,60.62,60.48,60.62,185479.0,49.4634,49.4961,49.3817,49.4961,185479.0
2018-04-19 14:40:00,60.62,60.66,60.59,60.64,38379.0,49.4961,49.5287,49.4716,49.5124,38379.0
2018-04-19 14:45:00,60.64,60.68,60.61,60.63,58796.0,49.5124,49.545,49.4879,49.5042,58796.0
2018-04-19 14:50:00,60.61,60.67,60.57,60.63,34100.0,49.4879,49.5369,49.4552,49.5042,34100.0
2018-04-19 14:55:00,60.64,60.73,60.63,60.73,117636.0,49.5124,49.5859,49.5042,49.5859,117636.0
2018-04-19 15:00:00,60.73,60.79,60.69,60.7,89333.0,49.5859,49.6349,49.5532,49.5614,89333.0
2018-04-19 15:05:00,60.7,60.78,60.63,60.77,91278.0,49.5614,49.6267,49.5042,49.6185,91278.0
2018-04-19 15:10:00,60.76,60.81,60.71,60.72,119077.0,49.6104,49.6512,49.5695,49.5777,119077.0
2018-04-19 15:15:00,60.72,60.72,60.63,60.68,39431.0,49.5777,49.5777,49.5042,49.545,39431.0
2018-04-19 15:20:00,60.67,60.71,60.63,60.64,41222.0,49.5369,49.5695,49.5042,49.5124,41222.0
2018-04-19 15:25:00,60.64,60.64,60.56,60.56,39394.0,49.5124,49.5124,49.4471,49.4471,39394.0
2018-04-19 15:30:00,60.55,60.64,60.51,60.64,65307.0,49.4389,49.5124,49.4062,49.5124,65307.0
2018-04-19 15:35:00,60.65,60.81,60.65,60.74,159145.0,49.5206,49.6512,49.5206,49.594,159145.0
2018-04-19 15:40:00,60.77,60.79,60.69,60.73,144127.0,49.6185,49.6349,49.5532,49.5859,144127.0
2018-04-19 15:45:00,60.73,60.75,60.65,60.68,88758.0,49.5859,49.6022,49.5206,49.545,88758.0
2018-04-19 15:50:00,60.69,60.72,60.65,60.65,213063.0,49.5532,49.5777,49.5206,49.5206,213063.0
2018-04-19 15:55:00,60.66,60.69,60.64,60.68,351752.0,49.5287,49.5532,49.5124,49.545,351752.0
2018-04-20 09:30:00,60.64,61.04,60.6,61.04,67129.0,49.5124,49.839,49.4797,49.839,67129.0
2018-04-20 09:35:00,61.04,61.08,60.94,61.06,54066.0,49.839,49.8716,49.7573,49.8553,54066.0
2018-04-20 09:40:00,61.07,61.22,60.98,61.04,197061.0,49.8635,49.986,49.79,49.839,197061.0
2018-04-20 09:45:00,61.05,61.14,61.05,61.09,51817.0,49.8472,49.9206,49.8472,49.8798,51817.0
2018-04-20 09:50:00,61.11,61.15,61.07,61.08,50793.0,49.8961,49.9288,49.8635,49.8716,50793.0
2018-04-20 09:55:00,61.09,61.23,61.08,61.17,31754.0,49.8798,49.9941,49.8716,49.9451,31754.0
2018-04-20 10:00:00,61.18,61.22,61.1,61.16,108103.0,49.9533,49.986,49.888,49.937,108103.0
2018-04-20 10:05:00,61.15,61.26,61.15,61.22,35854.0,49.9288,50.0186,49.9288,49.986,35854.0
2018-04-20 10:10:00,61.21,61.21,60.99,61.0,33281.0,49.9778,49.9778,49.7982,49.8063,33281.0
2018-04-20 10:15:00,61.0,61.05,60.93,61.02,79032.0,49.8063,49.8472,49.7492,49.8227,79032.0
2018-04-20 10:20:00,61.03,61.14,61.01,61.11,131703.0,49.8308,49.9206,49.8145,49.8961,131703.0
2018-04-20 10:25:00,61.11,61.22,61.11,61.22,158933.0,49.8961,49.986,49.8961,49.986,158933.0
2018-04-20 10:30:00,61.24,61.32,61.13,61.25,150460.0,50.0023,50.0676,49.9125,50.0105,150460.0
2018-04-20 10:35:00,61.25,61.34,61.25,61.31,102645.0,50.0105,50.0839,50.0105,50.0594,102645.0
2018-04-20 10:40:00,61.3,61.34,61.22,61.34,103821.0,50.0513,50.0839,49.986,50.0839,103821.0
2018-04-20 10:45:00,61.34,61.4,61.31,61.35,28168.0,50.0839,50.1329,50.0594,50.0921,28168.0
2018-04-20 10:50:00,61.35,61.4,61.2,61.26,42455.0,50.0921,50.1329,49.9696,50.0186,42455.0
2018-04-20 10:55:00,61.25,61.31,61.15,61.17,21956.0,50.0105,50.0594,49.9288,49.9451,21956.0
2018-04-20 11:00:00,61.15,61.18,60.9,60.92,52977.0,49.9288,49.9533,49.7247,49.741,52977.0
2018-04-20 11:05:00,60.92,60.92,60.8,60.82,116448.0,49.741,49.741,49.643,49.6594,116448.0
2018-04-20 11:10:00,60.81,60.83,60.73,60.77,52957.0,49.6512,49.6675,49.5859,49.6185,52957.0
2018-04-20 11:15:00,60.78,60.86,60.74,60.85,32696.0,49.6267,49.692,49.594,49.6839,32696.0
2018-04-20 11:20:00,60.85,60.99,60.85,60.94,41710.0,49.6839,49.7982,49.6839,49.7573,41710.0
2018-04-20 11:25:00,60.95,61.0,60.87,60.97,30550.0,49.7655,49.8063,49.7002,49.7818,30550.0
2018-04-20 11:30:00,60.99,61.11,60.98,61.11,49991.0,49.7982,49.8961,49.79,49.8961,49991.0
2018-04-20 11:35:00,61.11,61.26,61.11,61.25,43192.0,49.8961,50.0186,49.8961,50.0105,43192.0
2018-04-20 11:40:00,61.25,61.29,61.18,61.28,27223.0,50.0105,50.0431,49.9533,50.0349,27223.0
2018-04-20 11:45:00,61.29,61.3,61.22,61.25,18412.0,50.0431,50.0513,49.986,50.0105,18412.0
2018-04-20 11:50:00,61.23,61.29,61.21,61.23,27587.0,49.9941,50.0431,49.9778,49.9941,27587.0
2018-04-20 11:55:00,61.22,61.24,61.13,61.23,17626.0,49.986,50.0023,49.9125,49.9941,17626.0
2018-04-20 12:00:00,61.23,61.24,61.12,61.12,18073.0,49.9941,50.0023,49.9043,49.9043,18073.0
2018-04-20 12:05:00,61.09,61.17,61.09,61.16,20235.0,49.8798,49.9451,49.8798,49.937,20235.0
2018-04-20 12:10:00,61.15,61.15,61.09,61.1,9878.0,49.9288,49.9288,49.8798,49.888,9878.0
2018-04-20 12:15:00,61.11,61.23,61.1,61.22,18013.0,49.8961,49.9941,49.888,49.986,18013.0
2018-04-20 12:20:00,61.22,61.26,61.21,61.25,17031.0,49.986,50.0186,49.9778,50.0105,17031.0
2018-04-20 12:25:00,61.25,61.31,61.21,61.24,50977.0,50.0105,50.0594,49.9778,50.0023,50977.0
2018-04-20 12:30:00,61.22,61.22,61.13,61.18,18600.0,49.986,49.986,49.9125,49.9533,18600.0
2018-04-20 12:35:00,61.18,61.23,61.14,61.14,63540.0,49.9533,49.9941,49.9206,49.9206,63540.0
2018-04-20 12:40:00,61.13,61.15,61.07,61.09,11763.0,49.9125,49.9288,49.8635,49.8798,11763.0
2018-04-20 12:45:00,61.07,61.16,61.03,61.08,31296.0,49.8635,49.937,49.8308,49.8716,31296.0
2018-04-20 12:50:00,61.07,61.13,61.03,61.12,19023.0,49.8635,49.9125,49.8308,49.9043,19023.0
2018-04-20 12:55:00,61.1,61.12,61.03,61.08,34521.0,49.888,49.9043,49.8308,49.8716,34521.0
2018-04-20 13:00:00,61.07,61.1,61.01,61.02,61440.0,49.8635,49.888,49.8145,49.8227,61440.0
2018-04-20 13:05:00,61.02,61.05,60.98,61.03,65925.0,49.8227,49.8472,49.79,49.8308,65925.0
2018-04-20 13:10:00,61.02,61.15,61.02,61.14,13456.0,49.8227,49.9288,49.8227,49.9206,13456.0
2018-04-20 13:15:00,61.14,61.18,61.11,61.15,13013.0,49.9206,49.9533,49.8961,49.9288,13013.0
2018-04-20 13:20:00,61.15,61.15,61.05,61.05,56543.0,49.9288,49.9288,49.8472,49.8472,56543.0
2018-04-20 13:25:00,61.06,61.2,61.06,61.19,31238.0,49.8553,49.9696,49.8553,49.9615,31238.0
2018-04-20 13:30:00,61.2,61.2,61.14,61.16,33469.0,49.9696,49.9696,49.9206,49.937,33469.0
2018-04-20 13:35:00,61.16,61.23,61.15,61.23,23034.0,49.937,49.9941,49.9288,49.9941,23034.0
2018-04-20 13:40:00,61.23,61.23,61.16,61.17,15375.0,49.9941,49.9941,49.937,49.9451,15375.0
2018-04-20 13:45:00,61.16,61.19,61.12,61.15,50499.0,49.937,49.9615,49.9043,49.9288,50499.0
2018-04-20 13:50:00,61.15,61.16,61.12,61.15,8315.0,49.9288,49.937,49.9043,49.9288,8315.0
2018-04-20 13:55:00,61.14,61.2,61.13,61.13,13800.0,49.9206,49.9696,49.9125,49.9125,13800.0
2018-04-20 14:00:00,61.13,61.14,61.08,61.12,23828.0,49.9125,49.9206,49.8716,49.9043,23828.0
2018-04-20 14:05:00,61.13,61.14,61.07,61.11,19648.0,49.9125,49.9206,49.8635,49.8961,19648.0
2018-04-20 14:10:00,61.1,61.15,61.07,61.11,92012.0,49.888,49.9288,49.8635,49.8961,92012.0
2018-04-20 14:15:00,61.12,61.13,61.09,61.1,26665.0,49.9043,49.9125,49.8798,49.888,26665.0
2018-04-20 14:20:00,61.11,61.21,61.1,61.16,23492.0,49.8961,49.9778,49.888,49.937,23492.0
2018-04-20 14:25:00,61.17,61.21,61.14,61.2,27932.0,49.9451,49.9778,49.9206,49.9696,27932.0
2018-04-20 14:30:00,61.2,61.21,61.05,61.05,19549.0,49.9696,49.9778,49.8472,49.8472,19549.0
2018-04-20 14:35:00,61.06,61.07,61.0,61.02,66438.0,49.8553,49.8635,49.8063,49.8227,66438.0
2018-04-20 14:40:00,61.03,61.07,61.01,61.02,15989.0,49.8308,49.8635,49.8145,49.8227,15989.0
2018-04-20 14:45:00,61.02,61.02,60.96,60.99,27824.0,49.8227,49.8227,49.7737,49.7982,27824.0
2018-04-20 14:50:00,60.97,61.0,60.93,60.93,20229.0,49.7818,49.8063,49.7492,49.7492,20229.0
2018-04-20 14:55:00,60.93,61.01,60.92,60.95,12893.0,49.7492,49.8145,49.741,49.7655,12893.0
2018-04-20 15:00:00,60.94,60.95,60.84,60.88,35403.0,49.7573,49.7655,49.6757,49.7083,35403.0
2018-04-20 15:05:00,60.88,60.88,60.78,60.79,43748.0,49.7083,49.7083,49.6267,49.6349,43748.0
2018-04-20 15:10:00,60.79,60.97,60.78,60.97,111282.0,49.6349,49.7818,49.6267,49.7818,111282.0
2018-04-20 15:15:00,60.96,60.96,60.87,60.87,51830.0,49.7737,49.7737,49.7002,49.7002,51830.0
2018-04-20 15:20:00,60.88,60.99,60.87,60.99,38202.0,49.7083,49.7982,49.7002,49.7982,38202.0
2018-04-20 15:25:00,60.99,61.0,60.95,61.0,39069.0,49.7982,49.8063,49.7655,49.8063,39069.0
2018-04-20 15:30:00,60.99,61.0,60.93,60.98,28428.0,49.7982,49.8063,49.7492,49.79,28428.0
2018-04-20 15:35:00,60.97,61.12,60.96,61.1,56551.0,49.7818,49.9043,49.7737,49.888,56551.0
2018-04-20 15:40:00,61.1,61.13,61.06,61.06,62113.0,49.888,49.9125,49.8553,49.8553,62113.0
2018-04-20 15:45:00,61.06,61.08,61.01,61.08,78078.0,49.8553,49.8716,49.8145,49.8716,78078.0
2018-04-20 15:50:00,61.08,61.11,61.02,61.1,132860.0,49.8716,49.8961,49.8227,49.888,132860.0
2018-04-20 15:55:00,61.1,61.16,61.1,61.16,401364.0,49.888,49.937,49.888,49.937,401364.0
2018-04-23 09:30:00,61.41,61.49,61.3,61.32,98158.0,50.1411,50.2064,50.0513,50.0676,98158.0
2018-04-23 09:35:00,61.3,61.43,61.24,61.43,205673.0,50.0513,50.1574,50.0023,50.1574,205673.0
2018-04-23 09:40:00,61.43,61.47,61.28,61.33,77995.0,50.1574,50.1901,50.0349,50.0758,77995.0
2018-04-23 09:45:00,61.34,61.38,61.18,61.23,27292.0,50.0839,50.1166,49.9533,49.9941,27292.0
2018-04-23 09:50:00,61.23,61.35,61.22,61.33,83323.0,49.9941,50.0921,49.986,50.0758,83323.0
2018-04-23 09:55:00,61.35,61.49,61.33,61.48,27576.0,50.0921,50.2064,50.0758,50.1982,27576.0
2018-04-23 10:00:00,61.49,61.52,61.38,61.4,38708.0,50.2064,50.2309,50.1166,50.1329,38708.0
2018-04-23 10:05:00,61.4,61.46,61.4,61.44,30299.0,50.1329,50.1819,50.1329,50.1656,30299.0
2018-04-23 10:10:00,61.45,61.51,61.43,61.49,59191.0,50.1737,50.2227,50.1574,50.2064,59191.0
2018-04-23 10:15:00,61.49,61.64,61.48,61.61,63559.0,50.2064,50.3289,50.1982,50.3044,63559.0
2018-04-23 10:20:00,61.61,61.69,61.53,61.69,59325.0,50.3044,50.3697,50.2391,50.3697,59325.0
2018-04-23 10:25:00,61.69,61.85,61.67,61.74,230313.0,50.3697,50.5003,50.3534,50.4105,230313.0
2018-04-23 10:30:00,61.75,61.75,61.62,61.66,90706.0,50.4187,50.4187,50.3126,50.3452,90706.0
2018-04-23 10:35:00,61.66,61.66,61.48,61.57,111177.0,50.3452,50.3452,50.1982,50.2717,111177.0
2018-04-23 10:40:00,61.57,61.57,61.46,61.48,43887.0,50.2717,50.2717,50.1819,50.1982,43887.0
2018-04-23 10:45:00,61.49,61.63,61.49,61.61,82757.0,50.2064,50.3207,50.2064,50.3044,82757.0
2018-04-23 10:50:00,61.62,61.63,61.55,61.58,102649.0,50.3126,50.3207,50.2554,50.2799,102649.0
2018-04-23 10:55:00,61.6,61.67,61.59,61.61,44746.0,50.2962,50.3534,50.2881,50.3044,44746.0
2018-04-23 11:00:00,61.62,61.62,61.52,61.58,35876.0,50.3126,50.3126,50.2309,50.2799,35876.0
2018-04-23 11:05:00,61.59,61.75,61.59,61.75,57478.0,50.2881,50.4187,50.2881,50.4187,57478.0
2018-04-23 11:10:00,61.75,61.88,61.74,61.81,54722.0,50.4187,50.5248,50.4105,50.4677,54722.0
2018-04-23 11:15:00,61.82,61.89,61.77,61.82,40553.0,50.4759,50.533,50.435,50.4759,40553.0
2018-04-23 11:20:00,61.82,61.87,61.74,61.77,46878.0,50.4759,50.5167,50.4105,50.435,46878.0
2018-04-23 11:25:00,61.76,61.84,61.7,61.84,29285.0,50.4269,50.4922,50.3779,50.4922,29285.0
2018-04-23 11:30:00,61.83,61.85,61.74,61.83,30097.0,50.484,50.5003,50.4105,50.484,30097.0
2018-04-23 11:35:00,61.84,61.89,61.79,61.79,80723.0,50.4922,50.533,50.4514,50.4514,80723.0
2018-04-23 11:40:00,61.79,61.91,61.79,61.88,29918.0,50.4514,50.5493,50.4514,50.5248,29918.0
2018-04-23 11:45:00,61.88,61.89,61.76,61.76,33587.0,50.5248,50.533,50.4269,50.4269,33587.0
2018-04-23 11:50:00,61.76,61.87,61.75,61.86,39264.0,50.4269,50.5167,50.4187,50.5085,39264.0
2018-04-23 11:55:00,61.87,61.93,61.85,61.92,61287.0,50.5167,50.5657,50.5003,50.5575,61287.0
2018-04-23 12:00:00,61.93,61.95,61.81,61.82,19829.0,50.5657,50.582,50.4677,50.4759,19829.0
2018-04-23 12:05:00,61.83,61.88,61.8,61.81,22870.0,50.484,50.5248,50.4595,50.4677,22870.0
2018-04-23 12:10:00,61.81,61.84,61.76,61.76,19800.0,50.4677,50.4922,50.4269,50.4269,19800.0
2018-04-23 12:15:00,61.76,61.78,61.69,61.7,31420.0,50.4269,50.4432,50.3697,50.3779,31420.0
2018-04-23 12:20:00,61.69,61.77,61.68,61.73,81255.0,50.3697,50.435,50.3615,50.4024,81255.0
2018-04-23 12:25:00,61.74,61.75,61.7,61.71,13252.0,50.4105,50.4187,50.3779,50.386,13252.0
2018-04-23 12:30:00,61.7,61.73,61.69,61.73,20024.0,50.3779,50.4024,50.3697,50.4024,20024.0
2018-04-23 12:35:00,61.73,61.74,61.64,61.72,48351.0,50.4024,50.4105,50.3289,50.3942,48351.0
2018-04-23 12:40:00,61.73,61.78,61.72,61.75,61314.0,50.4024,50.4432,50.3942,50.4187,61314.0
2018-04-23 12:45:00,61.75,61.77,61.68,61.68,29011.0,50.4187,50.435,50.3615,50.3615,29011.0
2018-04-23 12:50:00,61.68,61.75,61.68,61.7,29823.0,50.3615,50.4187,50.3615,50.3779,29823.0
2018-04-23 12:55:00,61.7,61.76,61.65,61.73,61558.0,50.3779,50.4269,50.337,50.4024,61558.0
2018-04-23 13:00:00,61.72,61.78,61.71,61.76,10265.0,50.3942,50.4432,50.386,50.4269,10265.0
2018-04-23 13:05:00,61.77,61.78,61.7,61.7,20673.0,50.435,50.4432,50.3779,50.3779,20673.0
2018-04-23 13:10:00,61.7,61.77,61.7,61.75,10664.0,50.3779,50.435,50.3779,50.4187,10664.0
2018-04-23 13:15:00,61.74,61.75,61.68,61.71,12740.0,50.4105,50.4187,50.3615,50.386,12740.0
2018-04-23 13:20:00,61.72,61.73,61.68,61.71,9275.0,50.3942,50.4024,50.3615,50.386,9275.0
2018-04-23 13:25:00,61.71,61.74,61.67,61.68,29422.0,50.386,50.4105,50.3534,50.3615,29422.0
2018-04-23 13:30:00,61.68,61.7,61.61,61.63,25630.0,50.3615,50.3779,50.3044,50.3207,25630.0
2018-04-23 13:35:00,61.63,61.67,61.62,61.64,35402.0,50.3207,50.3534,50.3126,50.3289,35402.0
2018-04-23 13:40:00,61.63,61.66,61.6,61.63,19500.0,50.3207,50.3452,50.2962,50.3207,19500.0
2018-04-23 13:45:00,61.63,61.67,61.62,61.66,36883.0,50.3207,50.3534,50.3126,50.3452,36883.0
2018-04-23 13:50:00,61.66,61.73,61.65,61.71,14700.0,50.3452,50.4024,50.337,50.386,14700.0
2018-04-23 13:55:00,61.72,61.81,61.72,61.8,41705.0,50.3942,50.4677,50.3942,50.4595,41705.0
2018-04-23 14:00:00,61.79,61.81,61.69,61.7,20799.0,50.4514,50.4677,50.3697,50.3779,20799.0
2018-04-23 14:05:00,61.7,61.7,61.6,61.66,20934.0,50.3779,50.3779,50.2962,50.3452,20934.0
2018-04-23 14:10:00,61.65,61.71,61.6,61.62,36921.0,50.337,50.386,50.2962,50.3126,36921.0
2018-04-23 14:15:00,61.62,61.64,61.56,61.56,30735.0,50.3126,50.3289,50.2636,50.2636,30735.0
2018-04-23 14:20:00,61.56,61.56,61.47,61.48,54720.0,50.2636,50.2636,50.1901,50.1982,54720.0
2018-04-23 14:25:00,61.48,61.54,61.47,61.54,32487.0,50.1982,50.2472,50.1901,50.2472,32487.0
2018-04-23 14:30:00,61.53,61.57,61.51,61.52,58326.0,50.2391,50.2717,50.2227,50.2309,58326.0
2018-04-23 14:35:00,61.52,61.57,61.51,61.56,19629.0,50.2309,50.2717,50.2227,50.2636,19629.0
2018-04-23 14:40:00,61.56,61.63,61.55,61.63,24763.0,50.2636,50.3207,50.2554,50.3207,24763.0
2018-04-23 14:45:00,61.63,61.63,61.59,61.6,26709.0,50.3207,50.3207,50.2881,50.2962,26709.0
2018-04-23 14:50:00,61.6,61.61,61.5,61.5,53406.0,50.2962,50.3044,50.2146,50.2146,53406.0
2018-04-23 14:55:00,61.5,61.59,61.48,61.59,27459.0,50.2146,50.2881,50.1982,50.2881,27459.0
2018-04-23 15:00:00,61.59,61.73,61.57,61.73,38602.0,50.2881,50.4024,50.2717,50.4024,38602.0
2018-04-23 15:05:00,61.73,61.74,61.68,61.69,61001.0,50.4024,50.4105,50.3615,50.3697,61001.0
2018-04-23 15:10:00,61.7,61.78,61.69,61.75,29914.0,50.3779,50.4432,50.3697,50.4187,29914.0
2018-04-23 15:15:00,61.76,61.76,61.67,61.68,12062.0,50.4269,50.4269,50.3534,50.3615,12062.0
2018-04-23 15:20:00,61.69,61.75,61.68,61.69,22055.0,50.3697,50.4187,50.3615,50.3697,22055.0
2018-04-23 15:25:00,61.69,61.73,61.67,61.72,19606.0,50.3697,50.4024,50.3534,50.3942,19606.0
2018-04-23 15:30:00,61.72,61.73,61.67,61.68,31152.0,50.3942,50.4024,50.3534,50.3615,31152.0
2018-04-23 15:35:00,61.68,61.69,61.57,61.59,72049.0,50.3615,50.3697,50.2717,50.2881,72049.0
2018-04-23 15:40:00,61.59,61.67,61.58,61.67,48248.0,50.2881,50.3534,50.2799,50.3534,48248.0
2018-04-23 15:45:00,61.66,61.71,61.64,61.66,58457.0,50.3452,50.386,50.3289,50.3452,58457.0
2018-04-23 15:50:00,61.66,61.72,61.65,61.67,120296.0,50.3452,50.3942,50.337,50.3534,120296.0
2018-04-23 15:55:00,61.67,61.73,61.66,61.71,343385.0,50.3534,50.4024,50.3452,50.386,343385.0
2018-04-24 09:30:00,62.03,62.29,62.01,62.17,182232.0,50.6473,50.8596,50.631,50.7616,182232.0
2018-04-24 09:35:00,62.17,62.23,62.05,62.19,61358.0,50.7616,50.8106,50.6636,50.778,61358.0
2018-04-24 09:40:00,62.2,62.2,62.1,62.19,59210.0,50.7861,50.7861,50.7045,50.778,59210.0
2018-04-24 09:45:00,62.18,62.33,62.17,62.27,63671.0,50.7698,50.8923,50.7616,50.8433,63671.0
2018-04-24 09:50:00,62.26,62.41,62.25,62.28,109786.0,50.8351,50.9576,50.8269,50.8514,109786.0
2018-04-24 09:55:00,62.29,62.46,62.28,62.43,74020.0,50.8596,50.9984,50.8514,50.9739,74020.0
2018-04-24 10:00:00,62.43,62.62,62.42,62.61,139115.0,50.9739,51.1291,50.9658,51.1209,139115.0
2018-04-24 10:05:00,62.61,62.78,62.56,62.69,172125.0,51.1209,51.2597,51.0801,51.1862,172125.0
2018-04-24 10:10:00,62.7,62.81,62.7,62.8,56484.0,51.1944,51.2842,51.1944,51.276,56484.0
2018-04-24 10:15:00,62.79,62.81,62.65,62.67,101952.0,51.2679,51.2842,51.1535,51.1699,101952.0
2018-04-24 10:20:00,62.67,62.73,62.61,62.63,74856.0,51.1699,51.2189,51.1209,51.1372,74856.0
2018-04-24 10:25:00,62.62,62.81,62.6,62.73,97543.0,51.1291,51.2842,51.1127,51.2189,97543.0
2018-04-24 10:30:00,62.71,62.76,62.57,62.62,82880.0,51.2025,51.2434,51.0882,51.1291,82880.0
2018-04-24 10:35:00,62.62,62.65,62.47,62.62,305827.0,51.1291,51.1535,51.0066,51.1291,305827.0
2018-04-24 10:40:00,62.63,62.67,62.57,62.62,247130.0,51.1372,51.1699,51.0882,51.1291,247130.0
2018-04-24 10:45:00,62.63,62.65,62.57,62.63,80274.0,51.1372,51.1535,51.0882,51.1372,80274.0
2018-04-24 10:50:00,62.63,62.67,62.57,62.62,187414.0,51.1372,51.1699,51.0882,51.1291,187414.0
2018-04-24 10:55:00,62.63,62.69,62.56,62.58,67158.0,51.1372,51.1862,51.0801,51.0964,67158.0
2018-04-24 11:00:00,62.58,62.68,62.56,62.65,122890.0,51.0964,51.178,51.0801,51.1535,122890.0
2018-04-24 11:05:00,62.64,62.64,62.44,62.5,55771.0,51.1454,51.1454,50.9821,51.0311,55771.0
2018-04-24 11:10:00,62.5,62.53,62.46,62.53,59658.0,51.0311,51.0556,50.9984,51.0556,59658.0
2018-04-24 11:15:00,62.52,62.54,62.37,62.49,182366.0,51.0474,51.0637,50.9249,51.0229,182366.0
2018-04-24 11:20:00,62.48,62.67,62.48,62.63,114720.0,51.0147,51.1699,51.0147,51.1372,114720.0
2018-04-24 11:25:00,62.63,62.78,62.61,62.77,44695.0,51.1372,51.2597,51.1209,51.2515,44695.0
2018-04-24 11:30:00,62.77,62.84,62.71,62.83,83238.0,51.2515,51.3087,51.2025,51.3005,83238.0
2018-04-24 11:35:00,62.82,62.87,62.75,62.84,127018.0,51.2924,51.3332,51.2352,51.3087,127018.0
2018-04-24 11:40:00,62.84,62.91,62.8,62.82,56175.0,51.3087,51.3658,51.276,51.2924,56175.0
2018-04-24 11:45:00,62.83,62.85,62.75,62.82,27516.0,51.3005,51.3168,51.2352,51.2924,27516.0
2018-04-24 11:50:00,62.83,62.94,62.83,62.88,97583.0,51.3005,51.3903,51.3005,51.3413,97583.0
2018-04-24 11:55:00,62.88,62.99,62.87,62.9,80985.0,51.3413,51.4312,51.3332,51.3577,80985.0
2018-04-24 12:00:00,62.89,62.89,62.8,62.81,95344.0,51.3495,51.3495,51.276,51.2842,95344.0
2018-04-24 12:05:00,62.8,62.82,62.7,62.72,67416.0,51.276,51.2924,51.1944,51.2107,67416.0
2018-04-24 12:10:00,62.72,62.73,62.58,62.58,141134.0,51.2107,51.2189,51.0964,51.0964,141134.0
2018-04-24 12:15:00,62.58,62.6,62.37,62.41,230262.0,51.0964,51.1127,50.9249,50.9576,230262.0
2018-04-24 12:20:00,62.4,62.54,62.38,62.53,94415.0,50.9494,51.0637,50.9331,51.0556,94415.0
2018-04-24 12:25:00,62.53,62.53,62.32,62.42,114462.0,51.0556,51.0556,50.8841,50.9658,114462.0
2018-04-24 12:30:00,62.43,62.43,62.28,62.29,63219.0,50.9739,50.9739,50.8514,50.8596,63219.0
2018-04-24 12:35:00,62.29,62.33,62.19,62.3,189916.0,50.8596,50.8923,50.778,50.8678,189916.0
2018-04-24 12:40:00,62.3,62.3,62.23,62.26,106439.0,50.8678,50.8678,50.8106,50.8351,106439.0
2018-04-24 12:45:00,62.26,62.31,62.23,62.29,72764.0,50.8351,50.8759,50.8106,50.8596,72764.0
2018-04-24 12:50:00,62.29,62.31,62.21,62.21,79151.0,50.8596,50.8759,50.7943,50.7943,79151.0
2018-04-24 12:55:00,62.2,62.22,61.97,61.97,177768.0,50.7861,50.8025,50.5983,50.5983,177768.0
2018-04-24 13:00:00,61.97,62.07,61.97,62.02,39194.0,50.5983,50.68,50.5983,50.6392,39194.0
2018-04-24 13:05:00,62.02,62.12,62.0,62.1,54145.0,50.6392,50.7208,50.6228,50.7045,54145.0
2018-04-24 13:10:00,62.1,62.17,62.04,62.15,73396.0,50.7045,50.7616,50.6555,50.7453,73396.0
2018-04-24 13:15:00,62.14,62.16,61.98,61.98,74134.0,50.7371,50.7535,50.6065,50.6065,74134.0
2018-04-24 13:20:00,62.0,62.06,61.91,61.92,39835.0,50.6228,50.6718,50.5493,50.5575,39835.0
2018-04-24 13:25:00,61.94,61.99,61.86,61.94,40432.0,50.5738,50.6147,50.5085,50.5738,40432.0
2018-04-24 13:30:00,61.95,61.98,61.87,61.88,32007.0,50.582,50.6065,50.5167,50.5248,32007.0
2018-04-24 13:35:00,61.87,61.9,61.79,61.8,79435.0,50.5167,50.5412,50.4514,50.4595,79435.0
2018-04-24 13:40:00,61.8,61.81,61.68,61.69,66027.0,50.4595,50.4677,50.3615,50.3697,66027.0
2018-04-24 13:45:00,61.69,61.85,61.68,61.84,69627.0,50.3697,50.5003,50.3615,50.4922,69627.0
2018-04-24 13:50:00,61.82,61.82,61.67,61.7,41335.0,50.4759,50.4759,50.3534,50.3779,41335.0
2018-04-24 13:55:00,61.71,61.75,61.58,61.74,63506.0,50.386,50.4187,50.2799,50.4105,63506.0
2018-04-24 14:00:00,61.75,61.75,61.57,61.58,125956.0,50.4187,50.4187,50.2717,50.2799,125956.0
2018-04-24 14:05:00,61.58,61.69,61.53,61.67,73380.0,50.2799,50.3697,50.2391,50.3534,73380.0
2018-04-24 14:10:00,61.67,61.97,61.67,61.83,49189.0,50.3534,50.5983,50.3534,50.484,49189.0
2018-04-24 14:15:00,61.82,61.91,61.72,61.91,54191.0,50.4759,50.5493,50.3942,50.5493,54191.0
2018-04-24 14:20:00,61.91,62.06,61.89,62.04,76003.0,50.5493,50.6718,50.533,50.6555,76003.0
2018-04-24 14:25:00,62.04,62.05,61.78,61.79,94429.0,50.6555,50.6636,50.4432,50.4514,94429.0
2018-04-24 14:30:00,61.79,61.93,61.79,61.91,42928.0,50.4514,50.5657,50.4514,50.5493,42928.0
2018-04-24 14:35:00,61.91,62.0,61.75,61.77,160666.0,50.5493,50.6228,50.4187,50.435,160666.0
2018-04-24 14:40:00,61.78,61.92,61.77,61.91,220803.0,50.4432,50.5575,50.435,50.5493,220803.0
2018-04-24 14:45:00,61.91,61.93,61.77,61.8,336989.0,50.5493,50.5657,50.435,50.4595,336989.0
2018-04-24 14:50:00,61.8,61.93,61.73,61.77,238510.0,50.4595,50.5657,50.4024,50.435,238510.0
2018-04-24 14:55:00,61.8,61.88,61.78,61.8,81207.0,50.4595,50.5248,50.4432,50.4595,81207.0
2018-04-24 15:00:00,61.83,61.99,61.81,61.99,64331.0,50.484,50.6147,50.4677,50.6147,64331.0
2018-04-24 15:05:00,61.99,62.05,61.94,61.96,171189.0,50.6147,50.6636,50.5738,50.5902,171189.0
2018-04-24 15:10:00,61.96,62.04,61.89,62.04,61458.0,50.5902,50.6555,50.533,50.6555,61458.0
2018-04-24 15:15:00,62.04,62.07,61.89,61.9,82888.0,50.6555,50.68,50.533,50.5412,82888.0
2018-04-24 15:20:00,61.9,62.05,61.89,62.01,49914.0,50.5412,50.6636,50.533,50.631,49914.0
2018-04-24 15:25:00,62.0,62.04,61.95,61.97,78980.0,50.6228,50.6555,50.582,50.5983,78980.0
2018-04-24 15:30:00,61.97,61.98,61.9,61.9,147789.0,50.5983,50.6065,50.5412,50.5412,147789.0
2018-04-24 15:35:00,61.9,61.93,61.84,61.93,90541.0,50.5412,50.5657,50.4922,50.5657,90541.0
2018-04-24 15:40:00,61.92,61.99,61.85,61.88,105259.0,50.5575,50.6147,50.5003,50.5248,105259.0
2018-04-24 15:45:00,61.88,62.1,61.87,62.08,116093.0,50.5248,50.7045,50.5167,50.6881,116093.0
2018-04-24 15:50:00,62.08,62.13,62.05,62.09,177511.0,50.6881,50.729,50.6636,50.6963,177511.0
2018-04-24 15:55:00,62.09,62.16,62.07,62.12,253596.0,50.6963,50.7535,50.68,50.7208,253596.0
2018-04-25 09:30:00,62.16,62.33,61.97,62.21,211359.0,50.7535,50.8923,50.5983,50.7943,211359.0
2018-04-25 09:35:00,62.2,62.23,61.96,62.14,365397.0,50.7861,50.8106,50.5902,50.7371,365397.0
2018-04-25 09:40:00,62.15,62.16,61.73,61.76,114961.0,50.7453,50.7535,50.4024,50.4269,114961.0
2018-04-25 09:45:00,61.77,61.89,61.68,61.81,95624.0,50.435,50.533,50.3615,50.4677,95624.0
2018-04-25 09:50:00,61.8,61.92,61.76,61.9,100852.0,50.4595,50.5575,50.4269,50.5412,100852.0
2018-04-25 09:55:00,61.89,61.95,61.83,61.85,227127.0,50.533,50.582,50.484,50.5003,227127.0
2018-04-25 10:00:00,61.85,61.94,61.82,61.93,89239.0,50.5003,50.5738,50.4759,50.5657,89239.0
2018-04-25 10:05:00,61.93,62.03,61.86,62.0,78069.0,50.5657,50.6473,50.5085,50.6228,78069.0
2018-04-25 10:10:00,62.0,62.09,61.96,62.01,60688.0,50.6228,50.6963,50.5902,50.631,60688.0
2018-04-25 10:15:00,62.02,62.02,61.89,61.96,82736.0,50.6392,50.6392,50.533,50.5902,82736.0
2018-04-25 10:20:00,61.96,62.12,61.91,62.11,70816.0,50.5902,50.7208,50.5493,50.7126,70816.0
2018-04-25 10:25:00,62.11,62.21,62.09,62.16,90244.0,50.7126,50.7943,50.6963,50.7535,90244.0
2018-04-25 10:30:00,62.16,62.28,62.16,62.18,72390.0,50.7535,50.8514,50.7535,50.7698,72390.0
2018-04-25 10:35:00,62.19,62.27,62.12,62.24,75863.0,50.778,50.8433,50.7208,50.8188,75863.0
2018-04-25 10:40:00,62.25,62.44,62.21,62.43,140491.0,50.8269,50.9821,50.7943,50.9739,140491.0
2018-04-25 10:45:00,62.43,62.44,62.27,62.3,24415.0,50.9739,50.9821,50.8433,50.8678,24415.0
2018-04-25 10:50:00,62.31,62.31,62.09,62.16,47422.0,50.8759,50.8759,50.6963,50.7535,47422.0
2018-04-25 10:55:00,62.16,62.21,62.1,62.19,26442.0,50.7535,50.7943,50.7045,50.778,26442.0
2018-04-25 11:00:00,62.19,62.21,62.12,62.18,40363.0,50.778,50.7943,50.7208,50.7698,40363.0
2018-04-25 11:05:00,62.17,62.18,62.03,62.07,50712.0,50.7616,50.7698,50.6473,50.68,50712.0
2018-04-25 11:10:00,62.06,62.14,61.95,61.95,40007.0,50.6718,50.7371,50.582,50.582,40007.0
2018-04-25 11:15:00,61.95,61.95,61.77,61.79,69980.0,50.582,50.582,50.435,50.4514,69980.0
2018-04-25 11:20:00,61.79,61.86,61.76,61.77,27652.0,50.4514,50.5085,50.4269,50.435,27652.0
2018-04-25 11:25:00,61.76,61.81,61.74,61.8,33352.0,50.4269,50.4677,50.4105,50.4595,33352.0
2018-04-25 11:30:00,61.81,61.82,61.68,61.73,45829.0,50.4677,50.4759,50.3615,50.4024,45829.0
2018-04-25 11:35:00,61.73,61.81,61.7,61.7,32483.0,50.4024,50.4677,50.3779,50.3779,32483.0
2018-04-25 11:40:00,61.69,61.85,61.68,61.85,38294.0,50.3697,50.5003,50.3615,50.5003,38294.0
2018-04-25 11:45:00,61.83,61.86,61.69,61.69,49401.0,50.484,50.5085,50.3697,50.3697,49401.0
2018-04-25 11:50:00,61.68,61.84,61.67,61.82,29500.0,50.3615,50.4922,50.3534,50.4759,29500.0
2018-04-25 11:55:00,61.82,61.87,61.66,61.67,61317.0,50.4759,50.5167,50.3452,50.3534,61317.0
2018-04-25 12:00:00,61.67,61.78,61.65,61.68,31888.0,50.3534,50.4432,50.337,50.3615,31888.0
2018-04-25 12:05:00,61.68,61.74,61.66,61.69,41078.0,50.3615,50.4105,50.3452,50.3697,41078.0
2018-04-25 12:10:00,61.67,61.76,61.62,61.73,61745.0,50.3534,50.4269,50.3126,50.4024,61745.0
2018-04-25 12:15:00,61.72,61.77,61.72,61.76,43145.0,50.3942,50.435,50.3942,50.4269,43145.0
2018-04-25 12:20:00,61.76,61.82,61.7,61.79,41729.0,50.4269,50.4759,50.3779,50.4514,41729.0
2018-04-25 12:25:00,61.78,61.92,61.76,61.9,39932.0,50.4432,50.5575,50.4269,50.5412,39932.0
2018-04-25 12:30:00,61.9,62.03,61.87,62.02,117439.0,50.5412,50.6473,50.5167,50.6392,117439.0
2018-04-25 12:35:00,62.03,62.08,61.94,62.03,36194.0,50.6473,50.6881,50.5738,50.6473,36194.0
2018-04-25 12:40:00,62.03,62.05,61.98,62.04,30348.0,50.6473,50.6636,50.6065,50.6555,30348.0
2018-04-25 12:45:00,62.04,62.13,62.04,62.09,43785.0,50.6555,50.729,50.6555,50.6963,43785.0
2018-04-25 12:50:00,62.09,62.13,62.03,62.1,30240.0,50.6963,50.729,50.6473,50.7045,30240.0
2018-04-25 12:55:00,62.1,62.16,62.08,62.14,25987.0,50.7045,50.7535,50.6881,50.7371,25987.0
2018-04-25 13:00:00,62.14,62.24,62.1,62.14,57631.0,50.7371,50.8188,50.7045,50.7371,57631.0
2018-04-25 13:05:00,62.14,62.19,62.09,62.11,26478.0,50.7371,50.778,50.6963,50.7126,26478.0
2018-04-25 13:10:00,62.12,62.14,61.98,61.99,34601.0,50.7208,50.7371,50.6065,50.6147,34601.0
2018-04-25 13:15:00,61.99,62.05,61.95,62.0,21840.0,50.6147,50.6636,50.582,50.6228,21840.0
2018-04-25 13:20:00,62.0,62.03,61.93,62.01,21055.0,50.6228,50.6473,50.5657,50.631,21055.0
2018-04-25 13:25:00,62.02,62.07,61.98,62.01,26961.0,50.6392,50.68,50.6065,50.631,26961.0
2018-04-25 13:30:00,62.01,62.19,62.01,62.15,31782.0,50.631,50.778,50.631,50.7453,31782.0
2018-04-25 13:35:00,62.14,62.18,62.11,62.17,21835.0,50.7371,50.7698,50.7126,50.7616,21835.0
2018-04-25 13:40:00,62.18,62.26,62.16,62.19,52693.0,50.7698,50.8351,50.7535,50.778,52693.0
2018-04-25 13:45:00,62.18,62.19,62.12,62.18,28878.0,50.7698,50.778,50.7208,50.7698,28878.0
2018-04-25 13:50:00,62.19,62.21,62.13,62.17,28137.0,50.778,50.7943,50.729,50.7616,28137.0
2018-04-25 13:55:00,62.17,62.27,62.16,62.27,25618.0,50.7616,50.8433,50.7535,50.8433,25618.0
2018-04-25 14:00:00,62.27,62.3,62.22,62.27,87942.0,50.8433,50.8678,50.8025,50.8433,87942.0
2018-04-25 14:05:00,62.28,62.37,62.27,62.31,48480.0,50.8514,50.9249,50.8433,50.8759,48480.0
2018-04-25 14:10:00,62.31,62.36,62.23,62.28,19133.0,50.8759,50.9168,50.8106,50.8514,19133.0
2018-04-25 14:15:00,62.27,62.36,62.27,62.34,24011.0,50.8433,50.9168,50.8433,50.9004,24011.0
2018-04-25 14:20:00,62.33,62.33,62.17,62.21,27662.0,50.8923,50.8923,50.7616,50.7943,27662.0
2018-04-25 14:25:00,62.21,62.32,62.19,62.27,60539.0,50.7943,50.8841,50.778,50.8433,60539.0
2018-04-25 14:30:00,62.26,62.35,62.19,62.33,106715.0,50.8351,50.9086,50.778,50.8923,106715.0
2018-04-25 14:35:00,62.32,62.41,62.28,62.39,59284.0,50.8841,50.9576,50.8514,50.9413,59284.0
2018-04-25 14:40:00,62.4,62.46,62.38,62.42,36535.0,50.9494,50.9984,50.9331,50.9658,36535.0
2018-04-25 14:45:00,62.41,62.57,62.39,62.56,43521.0,50.9576,51.0882,50.9413,51.0801,43521.0
2018-04-25 14:50:00,62.56,62.56,62.49,62.5,59503.0,51.0801,51.0801,51.0229,51.0311,59503.0
2018-04-25 14:55:00,62.5,62.65,62.46,62.64,45197.0,51.0311,51.1535,50.9984,51.1454,45197.0
2018-04-25 15:00:00,62.64,62.67,62.59,62.67,66365.0,51.1454,51.1699,51.1046,51.1699,66365.0
2018-04-25 15:05:00,62.67,62.71,62.61,62.64,63979.0,51.1699,51.2025,51.1209,51.1454,63979.0
2018-04-25 15:10:00,62.64,62.67,62.6,62.65,41882.0,51.1454,51.1699,51.1127,51.1535,41882.0
2018-04-25 15:15:00,62.64,62.67,62.52,62.53,50098.0,51.1454,51.1699,51.0474,51.0556,50098.0
2018-04-25 15:20:00,62.54,62.6,62.49,62.52,50231.0,51.0637,51.1127,51.0229,51.0474,50231.0
2018-04-25 15:25:00,62.52,62.55,62.43,62.48,72403.0,51.0474,51.0719,50.9739,51.0147,72403.0
2018-04-25 15:30:00,62.48,62.52,62.43,62.45,111503.0,51.0147,51.0474,50.9739,50.9902,111503.0
2018-04-25 15:35:00,62.44,62.45,62.27,62.27,110196.0,50.9821,50.9902,50.8433,50.8433,110196.0
2018-04-25 15:40:00,62.27,62.31,62.13,62.17,130687.0,50.8433,50.8759,50.729,50.7616,130687.0
2018-04-25 15:45:00,62.16,62.16,62.09,62.12,126742.0,50.7535,50.7535,50.6963,50.7208,126742.0
2018-04-25 15:50:00,62.11,62.15,62.1,62.11,254850.0,50.7126,50.7453,50.7045,50.7126,254850.0
2018-04-25 15:55:00,62.11,62.17,62.04,62.17,427294.0,50.7126,50.7616,50.6555,50.7616,427294.0
2018-04-26 09:30:00,62.07,62.2,61.82,61.93,205881.0,50.68,50.7861,50.4759,50.5657,205881.0
2018-04-26 09:35:00,61.92,62.2,61.89,62.15,59477.0,50.5575,50.7861,50.533,50.7453,59477.0
2018-04-26 09:40:00,62.18,62.2,62.02,62.13,108864.0,50.7698,50.7861,50.6392,50.729,108864.0
2018-04-26 09:45:00,62.13,62.14,61.91,62.09,49189.0,50.729,50.7371,50.5493,50.6963,49189.0
2018-04-26 09:50:00,62.07,62.18,62.03,62.03,67870.0,50.68,50.7698,50.6473,50.6473,67870.0
2018-04-26 09:55:00,62.04,62.07,61.97,62.04,28579.0,50.6555,50.68,50.5983,50.6555,28579.0
2018-04-26 10:00:00,62.03,62.03,61.88,61.96,36444.0,50.6473,50.6473,50.5248,50.5902,36444.0
2018-04-26 10:05:00,61.97,62.16,61.97,62.1,40491.0,50.5983,50.7535,50.5983,50.7045,40491.0
2018-04-26 10:10:00,62.1,62.23,62.09,62.12,76602.0,50.7045,50.8106,50.6963,50.7208,76602.0
2018-04-26 10:15:00,62.12,62.13,61.99,62.02,52328.0,50.7208,50.729,50.6147,50.6392,52328.0
2018-04-26 10:20:00,62.01,62.01,61.92,61.93,47306.0,50.631,50.631,50.5575,50.5657,47306.0
2018-04-26 10:25:00,61.92,62.01,61.91,61.98,38257.0,50.5575,50.631,50.5493,50.6065,38257.0
2018-04-26 10:30:00,61.98,62.03,61.94,61.97,50561.0,50.6065,50.6473,50.5738,50.5983,50561.0
2018-04-26 10:35:00,61.98,62.12,61.97,62.12,30239.0,50.6065,50.7208,50.5983,50.7208,30239.0
2018-04-26 10:40:00,62.12,62.16,62.06,62.13,27926.0,50.7208,50.7535,50.6718,50.729,27926.0
2018-04-26 10:45:00,62.14,62.2,62.09,62.15,33403.0,50.7371,50.7861,50.6963,50.7453,33403.0
2018-04-26 10:50:00,62.16,62.33,62.16,62.32,40040.0,50.7535,50.8923,50.7535,50.8841,40040.0
2018-04-26 10:55:00,62.33,62.38,62.29,62.37,35895.0,50.8923,50.9331,50.8596,50.9249,35895.0
2018-04-26 11:00:00,62.37,62.39,62.29,62.35,30040.0,50.9249,50.9413,50.8596,50.9086,30040.0
2018-04-26 11:05:00,62.35,62.38,62.27,62.28,27045.0,50.9086,50.9331,50.8433,50.8514,27045.0
2018-04-26 11:10:00,62.29,62.32,62.19,62.2,52367.0,50.8596,50.8841,50.778,50.7861,52367.0
2018-04-26 11:15:00,62.2,62.2,62.12,62.13,33806.0,50.7861,50.7861,50.7208,50.729,33806.0
2018-04-26 11:20:00,62.12,62.16,62.11,62.13,20660.0,50.7208,50.7535,50.7126,50.729,20660.0
2018-04-26 11:25:00,62.12,62.13,62.06,62.09,27271.0,50.7208,50.729,50.6718,50.6963,27271.0
2018-04-26 11:30:00,62.08,62.08,61.96,61.98,31552.0,50.6881,50.6881,50.5902,50.6065,31552.0
2018-04-26 11:35:00,61.98,62.03,61.97,62.03,19451.0,50.6065,50.6473,50.5983,50.6473,19451.0
2018-04-26 11:40:00,62.04,62.11,62.03,62.1,27158.0,50.6555,50.7126,50.6473,50.7045,27158.0
2018-04-26 11:45:00,62.11,62.11,62.0,62.09,24380.0,50.7126,50.7126,50.6228,50.6963,24380.0
2018-04-26 11:50:00,62.1,62.13,62.03,62.06,25531.0,50.7045,50.729,50.6473,50.6718,25531.0
2018-04-26 11:55:00,62.07,62.14,62.07,62.12,27834.0,50.68,50.7371,50.68,50.7208,27834.0
2018-04-26 12:00:00,62.12,62.14,62.08,62.09,16588.0,50.7208,50.7371,50.6881,50.6963,16588.0
2018-04-26 12:05:00,62.1,62.23,62.09,62.23,82016.0,50.7045,50.8106,50.6963,50.8106,82016.0
2018-04-26 12:10:00,62.23,62.23,62.17,62.2,46061.0,50.8106,50.8106,50.7616,50.7861,46061.0
2018-04-26 12:15:00,62.21,62.34,62.19,62.33,25895.0,50.7943,50.9004,50.778,50.8923,25895.0
2018-04-26 12:20:00,62.34,62.39,62.29,62.33,40375.0,50.9004,50.9413,50.8596,50.8923,40375.0
2018-04-26 12:25:00,62.33,62.35,62.23,62.25,49055.0,50.8923,50.9086,50.8106,50.8269,49055.0
2018-04-26 12:30:00,62.25,62.27,62.2,62.24,37310.0,50.8269,50.8433,50.7861,50.8188,37310.0
2018-04-26 12:35:00,62.24,62.27,62.23,62.26,16147.0,50.8188,50.8433,50.8106,50.8351,16147.0
2018-04-26 12:40:00,62.25,62.29,62.24,62.28,15392.0,50.8269,50.8596,50.8188,50.8514,15392.0
2018-04-26 12:45:00,62.29,62.33,62.25,62.26,34745.0,50.8596,50.8923,50.8269,50.8351,34745.0
2018-04-26 12:50:00,62.26,62.3,62.26,62.3,8588.0,50.8351,50.8678,50.8351,50.8678,8588.0
2018-04-26 12:55:00,62.31,62.39,62.31,62.35,22057.0,50.8759,50.9413,50.8759,50.9086,22057.0
2018-04-26 13:00:00,62.35,62.42,62.35,62.42,17318.0,50.9086,50.9658,50.9086,50.9658,17318.0
2018-04-26 13:05:00,62.4,62.41,62.35,62.39,31625.0,50.9494,50.9576,50.9086,50.9413,31625.0
2018-04-26 13:10:00,62.39,62.45,62.36,62.39,36867.0,50.9413,50.9902,50.9168,50.9413,36867.0
2018-04-26 13:15:00,62.4,62.4,62.35,62.38,18364.0,50.9494,50.9494,50.9086,50.9331,18364.0
2018-04-26 13:20:00,62.39,62.41,62.33,62.4,18241.0,50.9413,50.9576,50.8923,50.9494,18241.0
2018-04-26 13:25:00,62.41,62.41,62.31,62.32,28337.0,50.9576,50.9576,50.8759,50.8841,28337.0
2018-04-26 13:30:00,62.32,62.34,62.28,62.31,11413.0,50.8841,50.9004,50.8514,50.8759,11413.0
2018-04-26 13:35:00,62.31,62.4,62.31,62.35,38325.0,50.8759,50.9494,50.8759,50.9086,38325.0
2018-04-26 13:40:00,62.35,62.4,62.35,62.39,9607.0,50.9086,50.9494,50.9086,50.9413,9607.0
2018-04-26 13:45:00,62.4,62.57,62.39,62.56,47367.0,50.9494,51.0882,50.9413,51.0801,47367.0
2018-04-26 13:50:00,62.56,62.56,62.45,62.46,29445.0,51.0801,51.0801,50.9902,50.9984,29445.0
2018-04-26 13:55:00,62.47,62.54,62.46,62.51,29179.0,51.0066,51.0637,50.9984,51.0392,29179.0
2018-04-26 14:00:00,62.51,62.51,62.48,62.5,9666.0,51.0392,51.0392,51.0147,51.0311,9666.0
2018-04-26 14:05:00,62.52,62.53,62.46,62.48,15021.0,51.0474,51.0556,50.9984,51.0147,15021.0
2018-04-26 14:10:00,62.47,62.51,62.47,62.49,21751.0,51.0066,51.0392,51.0066,51.0229,21751.0
2018-04-26 14:15:00,62.49,62.49,62.41,62.42,16881.0,51.0229,51.0229,50.9576,50.9658,16881.0
2018-04-26 14:20:00,62.41,62.43,62.39,62.4,39516.0,50.9576,50.9739,50.9413,50.9494,39516.0
2018-04-26 14:25:00,62.4,62.41,62.35,62.4,76279.0,50.9494,50.9576,50.9086,50.9494,76279.0
2018-04-26 14:30:00,62.41,62.42,62.37,62.41,10304.0,50.9576,50.9658,50.9249,50.9576,10304.0
2018-04-26 14:35:00,62.42,62.43,62.32,62.34,53480.0,50.9658,50.9739,50.8841,50.9004,53480.0
2018-04-26 14:40:00,62.34,62.44,62.34,62.44,30925.0,50.9004,50.9821,50.9004,50.9821,30925.0
2018-04-26 14:45:00,62.44,62.47,62.37,62.37,72046.0,50.9821,51.0066,50.9249,50.9249,72046.0
2018-04-26 14:50:00,62.36,62.46,62.36,62.46,17887.0,50.9168,50.9984,50.9168,50.9984,17887.0
2018-04-26 14:55:00,62.45,62.46,62.34,62.37,22204.0,50.9902,50.9984,50.9004,50.9249,22204.0
2018-04-26 15:00:00,62.37,62.44,62.35,62.41,23465.0,50.9249,50.9821,50.9086,50.9576,23465.0
2018-04-26 15:05:00,62.42,62.42,62.34,62.34,58696.0,50.9658,50.9658,50.9004,50.9004,58696.0
2018-04-26 15:10:00,62.35,62.41,62.35,62.4,55597.0,50.9086,50.9576,50.9086,50.9494,55597.0
2018-04-26 15:15:00,62.41,62.44,62.39,62.4,47276.0,50.9576,50.9821,50.9413,50.9494,47276.0
2018-04-26 15:20:00,62.4,62.42,62.36,62.37,90902.0,50.9494,50.9658,50.9168,50.9249,90902.0
2018-04-26 15:25:00,62.37,62.39,62.28,62.3,22822.0,50.9249,50.9413,50.8514,50.8678,22822.0
2018-04-26 15:30:00,62.3,62.31,62.25,62.27,26777.0,50.8678,50.8759,50.8269,50.8433,26777.0
2018-04-26 15:35:00,62.27,62.27,62.15,62.18,34536.0,50.8433,50.8433,50.7453,50.7698,34536.0
2018-04-26 15:40:00,62.18,62.21,62.13,62.15,100082.0,50.7698,50.7943,50.729,50.7453,100082.0
2018-04-26 15:45:00,62.14,62.14,62.08,62.13,122263.0,50.7371,50.7371,50.6881,50.729,122263.0
2018-04-26 15:50:00,62.12,62.12,62.08,62.1,73234.0,50.7208,50.7208,50.6881,50.7045,73234.0
2018-04-26 15:55:00,62.1,62.12,62.07,62.12,169388.0,50.7045,50.7208,50.68,50.7208,169388.0
2018-04-27 09:30:00,62.16,62.66,62.15,62.59,104833.0,50.7535,51.1617,50.7453,51.1046,104833.0
2018-04-27 09:35:00,62.58,62.7,62.41,62.41,96586.0,51.0964,51.1944,50.9576,50.9576,96586.0
2018-04-27 09:40:00,62.4,62.74,62.35,62.67,196146.0,50.9494,51.227,50.9086,51.1699,196146.0
2018-04-27 09:45:00,62.66,62.77,62.65,62.7,97864.0,51.1617,51.2515,51.1535,51.1944,97864.0
2018-04-27 09:50:00,62.72,62.76,62.65,62.68,61854.0,51.2107,51.2434,51.1535,51.178,61854.0
2018-04-27 09:55:00,62.68,62.78,62.63,62.77,50537.0,51.178,51.2597,51.1372,51.2515,50537.0
2018-04-27 10:00:00,62.75,62.91,62.75,62.84,84548.0,51.2352,51.3658,51.2352,51.3087,84548.0
2018-04-27 10:05:00,62.86,62.91,62.82,62.85,21696.0,51.325,51.3658,51.2924,51.3168,21696.0
2018-04-27 10:10:00,62.86,62.86,62.75,62.79,127882.0,51.325,51.325,51.2352,51.2679,127882.0
2018-04-27 10:15:00,62.79,62.88,62.75,62.79,39320.0,51.2679,51.3413,51.2352,51.2679,39320.0
2018-04-27 10:20:00,62.79,62.88,62.74,62.81,19350.0,51.2679,51.3413,51.227,51.2842,19350.0
2018-04-27 10:25:00,62.81,62.86,62.76,62.82,54116.0,51.2842,51.325,51.2434,51.2924,54116.0
2018-04-27 10:30:00,62.81,62.81,62.67,62.71,37102.0,51.2842,51.2842,51.1699,51.2025,37102.0
2018-04-27 10:35:00,62.71,62.72,62.57,62.57,39768.0,51.2025,51.2107,51.0882,51.0882,39768.0
2018-04-27 10:40:00,62.57,62.61,62.55,62.56,32970.0,51.0882,51.1209,51.0719,51.0801,32970.0
2018-04-27 10:45:00,62.57,62.58,62.42,62.44,67535.0,51.0882,51.0964,50.9658,50.9821,67535.0
2018-04-27 10:50:00,62.44,62.45,62.35,62.35,42528.0,50.9821,50.9902,50.9086,50.9086,42528.0
2018-04-27 10:55:00,62.33,62.35,62.25,62.31,129260.0,50.8923,50.9086,50.8269,50.8759,129260.0
2018-04-27 11:00:00,62.31,62.44,62.31,62.41,42462.0,50.8759,50.9821,50.8759,50.9576,42462.0
2018-04-27 11:05:00,62.42,62.49,62.42,62.47,14395.0,50.9658,51.0229,50.9658,51.0066,14395.0
2018-04-27 11:10:00,62.46,62.49,62.39,62.43,184924.0,50.9984,51.0229,50.9413,50.9739,184924.0
2018-04-27 11:15:00,62.43,62.51,62.41,62.42,36856.0,50.9739,51.0392,50.9576,50.9658,36856.0
2018-04-27 11:20:00,62.43,62.5,62.42,62.46,52134.0,50.9739,51.0311,50.9658,50.9984,52134.0
2018-04-27 11:25:00,62.45,62.5,62.38,62.49,26274.0,50.9902,51.0311,50.9331,51.0229,26274.0
2018-04-27 11:30:00,62.49,62.58,62.47,62.52,91091.0,51.0229,51.0964,51.0066,51.0474,91091.0
2018-04-27 11:35:00,62.53,62.55,62.39,62.4,176798.0,51.0556,51.0719,50.9413,50.9494,176798.0
2018-04-27 11:40:00,62.4,62.41,62.31,62.33,143943.0,50.9494,50.9576,50.8759,50.8923,143943.0
2018-04-27 11:45:00,62.32,62.36,62.32,62.34,113367.0,50.8841,50.9168,50.8841,50.9004,113367.0
2018-04-27 11:50:00,62.35,62.5,62.34,62.42,117773.0,50.9086,51.0311,50.9004,50.9658,117773.0
2018-04-27 11:55:00,62.42,62.42,62.32,62.34,175321.0,50.9658,50.9658,50.8841,50.9004,175321.0
2018-04-27 12:00:00,62.35,62.39,62.33,62.37,87259.0,50.9086,50.9413,50.8923,50.9249,87259.0
2018-04-27 12:05:00,62.36,62.38,62.31,62.37,107109.0,50.9168,50.9331,50.8759,50.9249,107109.0
2018-04-27 12:10:00,62.37,62.38,62.32,62.35,117999.0,50.9249,50.9331,50.8841,50.9086,117999.0
2018-04-27 12:15:00,62.35,62.37,62.3,62.37,142172.0,50.9086,50.9249,50.8678,50.9249,142172.0
2018-04-27 12:20:00,62.38,62.38,62.3,62.33,117918.0,50.9331,50.9331,50.8678,50.8923,117918.0
2018-04-27 12:25:00,62.34,62.37,62.32,62.37,89012.0,50.9004,50.9249,50.8841,50.9249,89012.0
2018-04-27 12:30:00,62.36,62.4,62.31,62.32,137427.0,50.9168,50.9494,50.8759,50.8841,137427.0
2018-04-27 12:35:00,62.31,62.36,62.31,62.36,113995.0,50.8759,50.9168,50.8759,50.9168,113995.0
2018-04-27 12:40:00,62.36,62.39,62.35,62.37,77902.0,50.9168,50.9413,50.9086,50.9249,77902.0
2018-04-27 12:45:00,62.37,62.46,62.34,62.46,120489.0,50.9249,50.9984,50.9004,50.9984,120489.0
2018-04-27 12:50:00,62.46,62.48,62.42,62.46,125170.0,50.9984,51.0147,50.9658,50.9984,125170.0
2018-04-27 12:55:00,62.47,62.54,62.47,62.49,102078.0,51.0066,51.0637,51.0066,51.0229,102078.0
2018-04-27 13:00:00,62.49,62.53,62.47,62.5,128645.0,51.0229,51.0556,51.0066,51.0311,128645.0
2018-04-27 13:05:00,62.51,62.53,62.49,62.51,77184.0,51.0392,51.0556,51.0229,51.0392,77184.0
2018-04-27 13:10:00,62.52,62.54,62.49,62.49,109790.0,51.0474,51.0637,51.0229,51.0229,109790.0
2018-04-27 13:15:00,62.49,62.52,62.44,62.51,94955.0,51.0229,51.0474,50.9821,51.0392,94955.0
2018-04-27 13:20:00,62.51,62.53,62.45,62.53,155793.0,51.0392,51.0556,50.9902,51.0556,155793.0
2018-04-27 13:25:00,62.53,62.57,62.52,62.54,92635.0,51.0556,51.0882,51.0474,51.0637,92635.0
2018-04-27 13:30:00,62.54,62.6,62.51,62.6,120086.0,51.0637,51.1127,51.0392,51.1127,120086.0
2018-04-27 13:35:00,62.6,62.65,62.57,62.6,129235.0,51.1127,51.1535,51.0882,51.1127,129235.0
2018-04-27 13:40:00,62.6,62.62,62.56,62.58,136471.0,51.1127,51.1291,51.0801,51.0964,136471.0
2018-04-27 13:45:00,62.58,62.61,62.56,62.58,111498.0,51.0964,51.1209,51.0801,51.0964,111498.0
2018-04-27 13:50:00,62.58,62.65,62.58,62.65,146068.0,51.0964,51.1535,51.0964,51.1535,146068.0
2018-04-27 13:55:00,62.65,62.65,62.58,62.6,124384.0,51.1535,51.1535,51.0964,51.1127,124384.0
2018-04-27 14:00:00,62.59,62.59,62.51,62.53,131391.0,51.1046,51.1046,51.0392,51.0556,131391.0
2018-04-27 14:05:00,62.55,62.56,62.48,62.48,92338.0,51.0719,51.0801,51.0147,51.0147,92338.0
2018-04-27 14:10:00,62.48,62.48,62.42,62.46,89707.0,51.0147,51.0147,50.9658,50.9984,89707.0
2018-04-27 14:15:00,62.46,62.46,62.41,62.41,107388.0,50.9984,50.9984,50.9576,50.9576,107388.0
2018-04-27 14:20:00,62.42,62.42,62.38,62.41,130603.0,50.9658,50.9658,50.9331,50.9576,130603.0
2018-04-27 14:25:00,62.41,62.44,62.4,62.44,86480.0,50.9576,50.9821,50.9494,50.9821,86480.0
2018-04-27 14:30:00,62.44,62.47,62.42,62.47,299544.0,50.9821,51.0066,50.9658,51.0066,299544.0
2018-04-27 14:35:00,62.48,62.49,62.45,62.48,12426.0,51.0147,51.0229,50.9902,51.0147,12426.0
2018-04-27 14:40:00,62.47,62.51,62.46,62.5,15866.0,51.0066,51.0392,50.9984,51.0311,15866.0
2018-04-27 14:45:00,62.51,62.57,62.5,62.57,29548.0,51.0392,51.0882,51.0311,51.0882,29548.0
2018-04-27 14:50:00,62.57,62.62,62.56,62.62,19995.0,51.0882,51.1291,51.0801,51.1291,19995.0
2018-04-27 14:55:00,62.62,62.66,62.6,62.65,51450.0,51.1291,51.1617,51.1127,51.1535,51450.0
2018-04-27 15:00:00,62.65,62.72,62.62,62.69,73422.0,51.1535,51.2107,51.1291,51.1862,73422.0
2018-04-27 15:05:00,62.68,62.7,62.62,62.62,26750.0,51.178,51.1944,51.1291,51.1291,26750.0
2018-04-27 15:10:00,62.62,62.63,62.57,62.62,62613.0,51.1291,51.1372,51.0882,51.1291,62613.0
2018-04-27 15:15:00,62.61,62.63,62.58,62.63,16889.0,51.1209,51.1372,51.0964,51.1372,16889.0
2018-04-27 15:20:00,62.63,62.66,62.61,62.62,27561.0,51.1372,51.1617,51.1209,51.1291,27561.0
2018-04-27 15:25:00,62.63,62.64,62.55,62.62,49237.0,51.1372,51.1454,51.0719,51.1291,49237.0
2018-04-27 15:30:00,62.61,62.65,62.59,62.64,22567.0,51.1209,51.1535,51.1046,51.1454,22567.0
2018-04-27 15:35:00,62.65,62.66,62.61,62.66,31140.0,51.1535,51.1617,51.1209,51.1617,31140.0
2018-04-27 15:40:00,62.66,62.69,62.61,62.61,43223.0,51.1617,51.1862,51.1209,51.1209,43223.0
2018-04-27 15:45:00,62.61,62.7,62.61,62.67,55392.0,51.1209,51.1944,51.1209,51.1699,55392.0
2018-04-27 15:50:00,62.67,62.67,62.62,62.65,127680.0,51.1699,51.1699,51.1291,51.1535,127680.0
2018-04-27 15:55:00,62.65,62.69,62.63,62.65,231011.0,51.1535,51.1862,51.1372,51.1535,231011.0
2018-04-30 09:30:00,62.72,62.93,62.68,62.93,69894.0,51.2107,51.3822,51.178,51.3822,69894.0
2018-04-30 09:35:00,62.93,62.96,62.81,62.86,101259.0,51.3822,51.4067,51.2842,51.325,101259.0
2018-04-30 09:40:00,62.87,63.0,62.87,62.97,98948.0,51.3332,51.4393,51.3332,51.4148,98948.0
2018-04-30 09:45:00,62.94,62.96,62.85,62.93,39630.0,51.3903,51.4067,51.3168,51.3822,39630.0
2018-04-30 09:50:00,62.93,62.93,62.75,62.76,105529.0,51.3822,51.3822,51.2352,51.2434,105529.0
2018-04-30 09:55:00,62.76,62.8,62.51,62.54,42054.0,51.2434,51.276,51.0392,51.0637,42054.0
2018-04-30 10:00:00,62.54,62.64,62.54,62.56,90742.0,51.0637,51.1454,51.0637,51.0801,90742.0
2018-04-30 10:05:00,62.54,62.59,62.4,62.41,61181.0,51.0637,51.1046,50.9494,50.9576,61181.0
2018-04-30 10:10:00,62.41,62.51,62.34,62.48,70812.0,50.9576,51.0392,50.9004,51.0147,70812.0
2018-04-30 10:15:00,62.48,62.49,62.28,62.29,146110.0,51.0147,51.0229,50.8514,50.8596,146110.0
2018-04-30 10:20:00,62.28,62.35,62.23,62.25,216994.0,50.8514,50.9086,50.8106,50.8269,216994.0
2018-04-30 10:25:00,62.25,62.36,62.22,62.34,37926.0,50.8269,50.9168,50.8025,50.9004,37926.0
2018-04-30 10:30:00,62.35,62.49,62.33,62.49,22544.0,50.9086,51.0229,50.8923,51.0229,22544.0
2018-04-30 10:35:00,62.47,62.48,62.39,62.45,50347.0,51.0066,51.0147,50.9413,50.9902,50347.0
2018-04-30 10:40:00,62.45,62.53,62.42,62.42,47300.0,50.9902,51.0556,50.9658,50.9658,47300.0
2018-04-30 10:45:00,62.41,62.57,62.4,62.56,73244.0,50.9576,51.0882,50.9494,51.0801,73244.0
2018-04-30 10:50:00,62.56,62.56,62.45,62.51,16373.0,51.0801,51.0801,50.9902,51.0392,16373.0
2018-04-30 10:55:00,62.5,62.5,62.37,62.44,14959.0,51.0311,51.0311,50.9249,50.9821,14959.0
2018-04-30 11:00:00,62.45,62.5,62.45,62.49,9477.0,50.9902,51.0311,50.9902,51.0229,9477.0
2018-04-30 11:05:00,62.49,62.59,62.45,62.59,14865.0,51.0229,51.1046,50.9902,51.1046,14865.0
2018-04-30 11:10:00,62.58,62.64,62.54,62.64,36967.0,51.0964,51.1454,51.0637,51.1454,36967.0
2018-04-30 11:15:00,62.64,62.66,62.57,62.6,23065.0,51.1454,51.1617,51.0882,51.1127,23065.0
2018-04-30 11:20:00,62.61,62.61,62.52,62.6,19478.0,51.1209,51.1209,51.0474,51.1127,19478.0
2018-04-30 11:25:00,62.58,62.64,62.55,62.64,6805.0,51.0964,51.1454,51.0719,51.1454,6805.0
2018-04-30 11:30:00,62.63,62.63,62.52,62.56,16035.0,51.1372,51.1372,51.0474,51.0801,16035.0
2018-04-30 11:35:00,62.56,62.58,62.52,62.52,14943.0,51.0801,51.0964,51.0474,51.0474,14943.0
2018-04-30 11:40:00,62.5,62.55,62.45,62.53,15541.0,51.0311,51.0719,50.9902,51.0556,15541.0
2018-04-30 11:45:00,62.53,62.55,62.4,62.4,12936.0,51.0556,51.0719,50.9494,50.9494,12936.0
2018-04-30 11:50:00,62.41,62.42,62.33,62.39,117270.0,50.9576,50.9658,50.8923,50.9413,117270.0
2018-04-30 11:55:00,62.39,62.47,62.39,62.43,11920.0,50.9413,51.0066,50.9413,50.9739,11920.0
2018-04-30 12:00:00,62.42,62.45,62.39,62.44,24741.0,50.9658,50.9902,50.9413,50.9821,24741.0
2018-04-30 12:05:00,62.44,62.49,62.41,62.41,24685.0,50.9821,51.0229,50.9576,50.9576,24685.0
2018-04-30 12:10:00,62.41,62.52,62.4,62.51,12550.0,50.9576,51.0474,50.9494,51.0392,12550.0
2018-04-30 12:15:00,62.5,62.51,62.39,62.43,32880.0,51.0311,51.0392,50.9413,50.9739,32880.0
2018-04-30 12:20:00,62.41,62.46,62.4,62.44,8057.0,50.9576,50.9984,50.9494,50.9821,8057.0
2018-04-30 12:25:00,62.44,62.52,62.44,62.51,23371.0,50.9821,51.0474,50.9821,51.0392,23371.0
2018-04-30 12:30:00,62.5,62.5,62.4,62.43,8616.0,51.0311,51.0311,50.9494,50.9739,8616.0
2018-04-30 12:35:00,62.42,62.43,62.35,62.39,63075.0,50.9658,50.9739,50.9086,50.9413,63075.0
2018-04-30 12:40:00,62.38,62.46,62.35,62.43,75476.0,50.9331,50.9984,50.9086,50.9739,75476.0
2018-04-30 12:45:00,62.42,62.46,62.37,62.41,7726.0,50.9658,50.9984,50.9249,50.9576,7726.0
2018-04-30 12:50:00,62.42,62.46,62.34,62.38,43904.0,50.9658,50.9984,50.9004,50.9331,43904.0
2018-04-30 12:55:00,62.39,62.42,62.34,62.42,50272.0,50.9413,50.9658,50.9004,50.9658,50272.0
2018-04-30 13:00:00,62.43,62.51,62.42,62.45,13818.0,50.9739,51.0392,50.9658,50.9902,13818.0
2018-04-30 13:05:00,62.45,62.5,62.43,62.46,53219.0,50.9902,51.0311,50.9739,50.9984,53219.0
2018-04-30 13:10:00,62.46,62.47,62.36,62.4,22701.0,50.9984,51.0066,50.9168,50.9494,22701.0
2018-04-30 13:15:00,62.4,62.45,62.38,62.39,23253.0,50.9494,50.9902,50.9331,50.9413,23253.0
2018-04-30 13:20:00,62.39,62.49,62.37,62.43,24899.0,50.9413,51.0229,50.9249,50.9739,24899.0
2018-04-30 13:25:00,62.43,62.46,62.41,62.43,28450.0,50.9739,50.9984,50.9576,50.9739,28450.0
2018-04-30 13:30:00,62.42,62.52,62.42,62.49,14810.0,50.9658,51.0474,50.9658,51.0229,14810.0
2018-04-30 13:35:00,62.49,62.53,62.47,62.51,11050.0,51.0229,51.0556,51.0066,51.0392,11050.0
2018-04-30 13:40:00,62.52,62.58,62.52,62.54,113559.0,51.0474,51.0964,51.0474,51.0637,113559.0
2018-04-30 13:45:00,62.55,62.56,62.48,62.51,10045.0,51.0719,51.0801,51.0147,51.0392,10045.0
2018-04-30 13:50:00,62.52,62.52,62.47,62.49,11869.0,51.0474,51.0474,51.0066,51.0229,11869.0
2018-04-30 13:55:00,62.5,62.55,62.46,62.55,37414.0,51.0311,51.0719,50.9984,51.0719,37414.0
2018-04-30 14:00:00,62.55,62.55,62.47,62.47,20801.0,51.0719,51.0719,51.0066,51.0066,20801.0
2018-04-30 14:05:00,62.47,62.49,62.33,62.35,18693.0,51.0066,51.0229,50.8923,50.9086,18693.0
2018-04-30 14:10:00,62.33,62.35,62.29,62.32,16074.0,50.8923,50.9086,50.8596,50.8841,16074.0
2018-04-30 14:15:00,62.32,62.35,62.26,62.27,99430.0,50.8841,50.9086,50.8351,50.8433,99430.0
2018-04-30 14:20:00,62.27,62.35,62.26,62.29,17929.0,50.8433,50.9086,50.8351,50.8596,17929.0
2018-04-30 14:25:00,62.3,62.31,62.17,62.19,55005.0,50.8678,50.8759,50.7616,50.778,55005.0
2018-04-30 14:30:00,62.18,62.22,62.11,62.12,50687.0,50.7698,50.8025,50.7126,50.7208,50687.0
2018-04-30 14:35:00,62.12,62.19,62.12,62.14,29541.0,50.7208,50.778,50.7208,50.7371,29541.0
2018-04-30 14:40:00,62.14,62.16,62.09,62.14,66654.0,50.7371,50.7535,50.6963,50.7371,66654.0
2018-04-30 14:45:00,62.14,62.15,62.06,62.11,11420.0,50.7371,50.7453,50.6718,50.7126,11420.0
2018-04-30 14:50:00,62.11,62.16,62.1,62.15,31952.0,50.7126,50.7535,50.7045,50.7453,31952.0
2018-04-30 14:55:00,62.16,62.19,62.1,62.13,83828.0,50.7535,50.778,50.7045,50.729,83828.0
2018-04-30 15:00:00,62.13,62.15,62.04,62.05,27857.0,50.729,50.7453,50.6555,50.6636,27857.0
2018-04-30 15:05:00,62.05,62.08,62.01,62.03,16310.0,50.6636,50.6881,50.631,50.6473,16310.0
2018-04-30 15:10:00,62.03,62.05,62.01,62.02,19074.0,50.6473,50.6636,50.631,50.6392,19074.0
2018-04-30 15:15:00,62.01,62.07,62.0,62.01,172011.0,50.631,50.68,50.6228,50.631,172011.0
2018-04-30 15:20:00,62.01,62.02,61.89,61.89,55174.0,50.631,50.6392,50.533,50.533,55174.0
2018-04-30 15:25:00,61.89,61.94,61.87,61.92,66389.0,50.533,50.5738,50.5167,50.5575,66389.0
2018-04-30 15:30:00,61.92,61.95,61.91,61.94,52726.0,50.5575,50.582,50.5493,50.5738,52726.0
2018-04-30 15:35:00,61.94,61.97,61.91,61.95,83665.0,50.5738,50.5983,50.5493,50.582,83665.0
2018-04-30 15:40:00,61.95,61.95,61.89,61.9,100449.0,50.582,50.582,50.533,50.5412,100449.0
2018-04-30 15:45:00,61.9,61.96,61.86,61.89,145312.0,50.5412,50.5902,50.5085,50.533,145312.0
2018-04-30 15:50:00,61.88,61.88,61.77,61.8,226991.0,50.5248,50.5248,50.435,50.4595,226991.0
2018-04-30 15:55:00,61.8,61.83,61.66,61.67,392335.0,50.4595,50.484,50.3452,50.3534,392335.0
2018-05-01 09:30:00,61.58,61.6,60.97,61.18,279533.0,50.2799,50.2962,49.7818,49.9533,279533.0
2018-05-01 09:35:00,61.18,61.25,61.01,61.06,209822.0,49.9533,50.0105,49.8145,49.8553,209822.0
2018-05-01 09:40:00,61.06,61.2,61.06,61.14,55114.0,49.8553,49.9696,49.8553,49.9206,55114.0
2018-05-01 09:45:00,61.12,61.15,61.05,61.07,64568.0,49.9043,49.9288,49.8472,49.8635,64568.0
2018-05-01 09:50:00,61.08,61.12,60.86,60.88,307812.0,49.8716,49.9043,49.692,49.7083,307812.0
2018-05-01 09:55:00,60.87,61.01,60.85,61.0,91272.0,49.7002,49.8145,49.6839,49.8063,91272.0
2018-05-01 10:00:00,61.0,61.0,60.92,60.99,93420.0,49.8063,49.8063,49.741,49.7982,93420.0
2018-05-01 10:05:00,60.99,61.1,60.98,61.05,84230.0,49.7982,49.888,49.79,49.8472,84230.0
2018-05-01 10:10:00,61.04,61.05,60.94,60.94,121224.0,49.839,49.8472,49.7573,49.7573,121224.0
2018-05-01 10:15:00,60.95,61.01,60.89,60.99,185136.0,49.7655,49.8145,49.7165,49.7982,185136.0
2018-05-01 10:20:00,61.0,61.31,60.97,61.3,114644.0,49.8063,50.0594,49.7818,50.0513,114644.0
2018-05-01 10:25:00,61.3,61.3,61.18,61.23,74864.0,50.0513,50.0513,49.9533,49.9941,74864.0
2018-05-01 10:30:00,61.22,61.33,61.18,61.31,69956.0,49.986,50.0758,49.9533,50.0594,69956.0
2018-05-01 10:35:00,61.3,61.31,61.23,61.25,128980.0,50.0513,50.0594,49.9941,50.0105,128980.0
2018-05-01 10:40:00,61.26,61.41,61.26,61.38,119075.0,50.0186,50.1411,50.0186,50.1166,119075.0
2018-05-01 10:45:00,61.39,61.41,61.27,61.3,54503.0,50.1248,50.1411,50.0268,50.0513,54503.0
2018-05-01 10:50:00,61.29,61.34,61.19,61.19,50798.0,50.0431,50.0839,49.9615,49.9615,50798.0
2018-05-01 10:55:00,61.21,61.22,61.12,61.21,59225.0,49.9778,49.986,49.9043,49.9778,59225.0
2018-05-01 11:00:00,61.2,61.27,61.16,61.26,57773.0,49.9696,50.0268,49.937,50.0186,57773.0
2018-05-01 11:05:00,61.27,61.36,61.26,61.36,21066.0,50.0268,50.1003,50.0186,50.1003,21066.0
2018-05-01 11:10:00,61.37,61.41,61.26,61.29,43513.0,50.1084,50.1411,50.0186,50.0431,43513.0
2018-05-01 11:15:00,61.3,61.38,61.23,61.23,19710.0,50.0513,50.1166,49.9941,49.9941,19710.0
2018-05-01 11:20:00,61.23,61.39,61.23,61.39,10992.0,49.9941,50.1248,49.9941,50.1248,10992.0
2018-05-01 11:25:00,61.38,61.38,61.27,61.3,54824.0,50.1166,50.1166,50.0268,50.0513,54824.0
2018-05-01 11:30:00,61.3,61.45,61.3,61.41,35347.0,50.0513,50.1737,50.0513,50.1411,35347.0
2018-05-01 11:35:00,61.41,61.49,61.36,61.37,41273.0,50.1411,50.2064,50.1003,50.1084,41273.0
2018-05-01 11:40:00,61.38,61.42,61.32,61.4,21449.0,50.1166,50.1493,50.0676,50.1329,21449.0
2018-05-01 11:45:00,61.4,61.44,61.29,61.32,49280.0,50.1329,50.1656,50.0431,50.0676,49280.0
2018-05-01 11:50:00,61.33,61.41,61.32,61.33,61394.0,50.0758,50.1411,50.0676,50.0758,61394.0
2018-05-01 11:55:00,61.33,61.33,61.25,61.26,66098.0,50.0758,50.0758,50.0105,50.0186,66098.0
2018-05-01 12:00:00,61.25,61.32,61.22,61.27,22720.0,50.0105,50.0676,49.986,50.0268,22720.0
2018-05-01 12:05:00,61.26,61.31,61.21,61.26,34273.0,50.0186,50.0594,49.9778,50.0186,34273.0
2018-05-01 12:10:00,61.26,61.34,61.23,61.31,15725.0,50.0186,50.0839,49.9941,50.0594,15725.0
2018-05-01 12:15:00,61.31,61.36,61.26,61.36,13526.0,50.0594,50.1003,50.0186,50.1003,13526.0
2018-05-01 12:20:00,61.34,61.37,61.29,61.36,37530.0,50.0839,50.1084,50.0431,50.1003,37530.0
2018-05-01 12:25:00,61.37,61.48,61.33,61.47,29910.0,50.1084,50.1982,50.0758,50.1901,29910.0
2018-05-01 12:30:00,61.48,61.51,61.45,61.5,12619.0,50.1982,50.2227,50.1737,50.2146,12619.0
2018-05-01 12:35:00,61.5,61.54,61.48,61.5,82558.0,50.2146,50.2472,50.1982,50.2146,82558.0
2018-05-01 12:40:00,61.51,61.51,61.43,61.44,11668.0,50.2227,50.2227,50.1574,50.1656,11668.0
2018-05-01 12:45:00,61.43,61.52,61.43,61.49,15526.0,50.1574,50.2309,50.1574,50.2064,15526.0
2018-05-01 12:50:00,61.49,61.52,61.45,61.52,15323.0,50.2064,50.2309,50.1737,50.2309,15323.0
2018-05-01 12:55:00,61.53,61.58,61.49,61.56,53835.0,50.2391,50.2799,50.2064,50.2636,53835.0
2018-05-01 13:00:00,61.55,61.55,61.45,61.51,17063.0,50.2554,50.2554,50.1737,50.2227,17063.0
2018-05-01 13:05:00,61.5,61.52,61.38,61.42,21877.0,50.2146,50.2309,50.1166,50.1493,21877.0
2018-05-01 13:10:00,61.42,61.48,61.41,61.46,11386.0,50.1493,50.1982,50.1411,50.1819,11386.0
2018-05-01 13:15:00,61.45,61.49,61.42,61.48,8892.0,50.1737,50.2064,50.1493,50.1982,8892.0
2018-05-01 13:20:00,61.47,61.47,61.42,61.43,31206.0,50.1901,50.1901,50.1493,50.1574,31206.0
2018-05-01 13:25:00,61.44,61.44,61.39,61.42,8250.0,50.1656,50.1656,50.1248,50.1493,8250.0
2018-05-01 13:30:00,61.42,61.56,61.41,61.54,13527.0,50.1493,50.2636,50.1411,50.2472,13527.0
2018-05-01 13:35:00,61.54,61.61,61.53,61.54,15100.0,50.2472,50.3044,50.2391,50.2472,15100.0
2018-05-01 13:40:00,61.55,61.63,61.54,61.63,23106.0,50.2554,50.3207,50.2472,50.3207,23106.0
2018-05-01 13:45:00,61.64,61.77,61.63,61.73,153190.0,50.3289,50.435,50.3207,50.4024,153190.0
2018-05-01 13:50:00,61.73,61.82,61.7,61.82,19816.0,50.4024,50.4759,50.3779,50.4759,19816.0
2018-05-01 13:55:00,61.82,61.94,61.82,61.94,21718.0,50.4759,50.5738,50.4759,50.5738,21718.0
2018-05-01 14:00:00,61.93,62.02,61.91,61.92,31934.0,50.5657,50.6392,50.5493,50.5575,31934.0
2018-05-01 14:05:00,61.92,61.97,61.87,61.93,22726.0,50.5575,50.5983,50.5167,50.5657,22726.0
2018-05-01 14:10:00,61.94,62.07,61.94,62.05,23650.0,50.5738,50.68,50.5738,50.6636,23650.0
2018-05-01 14:15:00,62.06,62.11,62.04,62.09,10976.0,50.6718,50.7126,50.6555,50.6963,10976.0
2018-05-01 14:20:00,62.1,62.18,62.05,62.17,26661.0,50.7045,50.7698,50.6636,50.7616,26661.0
2018-05-01 14:25:00,62.17,62.18,62.09,62.09,17011.0,50.7616,50.7698,50.6963,50.6963,17011.0
2018-05-01 14:30:00,62.1,62.1,62.03,62.04,25572.0,50.7045,50.7045,50.6473,50.6555,25572.0
2018-05-01 14:35:00,62.05,62.07,61.98,62.03,42397.0,50.6636,50.68,50.6065,50.6473,42397.0
2018-05-01 14:40:00,62.02,62.23,62.01,62.23,35954.0,50.6392,50.8106,50.631,50.8106,35954.0
2018-05-01 14:45:00,62.22,62.29,62.22,62.23,42965.0,50.8025,50.8596,50.8025,50.8106,42965.0
2018-05-01 14:50:00,62.22,62.23,62.15,62.15,22017.0,50.8025,50.8106,50.7453,50.7453,22017.0
2018-05-01 14:55:00,62.15,62.21,62.1,62.21,29625.0,50.7453,50.7943,50.7045,50.7943,29625.0
2018-05-01 15:00:00,62.21,62.24,62.14,62.15,22374.0,50.7943,50.8188,50.7371,50.7453,22374.0
2018-05-01 15:05:00,62.14,62.22,62.14,62.19,20050.0,50.7371,50.8025,50.7371,50.778,20050.0
2018-05-01 15:10:00,62.2,62.2,62.01,62.04,45515.0,50.7861,50.7861,50.631,50.6555,45515.0
2018-05-01 15:15:00,62.04,62.1,62.03,62.05,34383.0,50.6555,50.7045,50.6473,50.6636,34383.0
2018-05-01 15:20:00,62.04,62.1,62.03,62.05,38381.0,50.6555,50.7045,50.6473,50.6636,38381.0
2018-05-01 15:25:00,62.06,62.08,61.87,61.97,94961.0,50.6718,50.6881,50.5167,50.5983,94961.0
2018-05-01 15:30:00,61.97,62.04,61.91,62.01,125543.0,50.5983,50.6555,50.5493,50.631,125543.0
2018-05-01 15:35:00,62.02,62.02,61.92,61.95,38364.0,50.6392,50.6392,50.5575,50.582,38364.0
2018-05-01 15:40:00,61.95,62.15,61.94,62.14,61402.0,50.582,50.7453,50.5738,50.7371,61402.0
2018-05-01 15:45:00,62.14,62.18,62.12,62.13,160714.0,50.7371,50.7698,50.7208,50.729,160714.0
2018-05-01 15:50:00,62.13,62.18,62.11,62.14,121556.0,50.729,50.7698,50.7126,50.7371,121556.0
2018-05-01 15:55:00,62.14,62.18,62.08,62.1,178567.0,50.7371,50.7698,50.6881,50.7045,178567.0
2018-05-02 09:30:00,61.9,62.18,61.87,62.01,161880.0,50.5412,50.7698,50.5167,50.631,161880.0
2018-05-02 09:35:00,62.03,62.1,61.85,61.87,91688.0,50.6473,50.7045,50.5003,50.5167,91688.0
2018-05-02 09:40:00,61.88,61.99,61.74,61.91,152770.0,50.5248,50.6147,50.4105,50.5493,152770.0
2018-05-02 09:45:00,61.92,61.92,61.72,61.74,30513.0,50.5575,50.5575,50.3942,50.4105,30513.0
2018-05-02 09:50:00,61.74,61.79,61.66,61.68,21769.0,50.4105,50.4514,50.3452,50.3615,21769.0
2018-05-02 09:55:00,61.69,61.75,61.64,61.73,27347.0,50.3697,50.4187,50.3289,50.4024,27347.0
2018-05-02 10:00:00,61.73,61.82,61.71,61.8,43652.0,50.4024,50.4759,50.386,50.4595,43652.0
2018-05-02 10:05:00,61.8,61.89,61.78,61.8,51677.0,50.4595,50.533,50.4432,50.4595,51677.0
2018-05-02 10:10:00,61.8,61.81,61.62,61.69,88741.0,50.4595,50.4677,50.3126,50.3697,88741.0
2018-05-02 10:15:00,61.7,61.81,61.67,61.68,22092.0,50.3779,50.4677,50.3534,50.3615,22092.0
2018-05-02 10:20:00,61.66,61.72,61.61,61.61,42444.0,50.3452,50.3942,50.3044,50.3044,42444.0
2018-05-02 10:25:00,61.6,61.74,61.59,61.63,39900.0,50.2962,50.4105,50.2881,50.3207,39900.0
2018-05-02 10:30:00,61.62,61.8,61.61,61.78,44054.0,50.3126,50.4595,50.3044,50.4432,44054.0
2018-05-02 10:35:00,61.78,61.9,61.78,61.9,41442.0,50.4432,50.5412,50.4432,50.5412,41442.0
2018-05-02 10:40:00,61.9,62.01,61.86,61.97,9705.0,50.5412,50.631,50.5085,50.5983,9705.0
2018-05-02 10:45:00,61.96,62.05,61.96,61.97,47535.0,50.5902,50.6636,50.5902,50.5983,47535.0
2018-05-02 10:50:00,61.95,61.95,61.85,61.89,12196.0,50.582,50.582,50.5003,50.533,12196.0
2018-05-02 10:55:00,61.89,62.0,61.82,61.99,9100.0,50.533,50.6228,50.4759,50.6147,9100.0
2018-05-02 11:00:00,61.98,62.08,61.97,62.07,37937.0,50.6065,50.6881,50.5983,50.68,37937.0
2018-05-02 11:05:00,62.07,62.15,62.06,62.15,5022.0,50.68,50.7453,50.6718,50.7453,5022.0
2018-05-02 11:10:00,62.15,62.35,62.15,62.35,28608.0,50.7453,50.9086,50.7453,50.9086,28608.0
2018-05-02 11:15:00,62.35,62.35,62.18,62.3,28363.0,50.9086,50.9086,50.7698,50.8678,28363.0
2018-05-02 11:20:00,62.3,62.33,62.21,62.24,16482.0,50.8678,50.8923,50.7943,50.8188,16482.0
2018-05-02 11:25:00,62.24,62.34,62.22,62.28,20632.0,50.8188,50.9004,50.8025,50.8514,20632.0
2018-05-02 11:30:00,62.26,62.26,62.19,62.2,18900.0,50.8351,50.8351,50.778,50.7861,18900.0
2018-05-02 11:35:00,62.19,62.21,62.11,62.16,25369.0,50.778,50.7943,50.7126,50.7535,25369.0
2018-05-02 11:40:00,62.16,62.26,62.16,62.26,22681.0,50.7535,50.8351,50.7535,50.8351,22681.0
2018-05-02 11:45:00,62.27,62.4,62.23,62.32,36360.0,50.8433,50.9494,50.8106,50.8841,36360.0
2018-05-02 11:50:00,62.34,62.45,62.32,62.38,12300.0,50.9004,50.9902,50.8841,50.9331,12300.0
2018-05-02 11:55:00,62.38,62.45,62.36,62.44,11483.0,50.9331,50.9902,50.9168,50.9821,11483.0
2018-05-02 12:00:00,62.46,62.5,62.39,62.48,38721.0,50.9984,51.0311,50.9413,51.0147,38721.0
2018-05-02 12:05:00,62.48,62.51,62.44,62.46,20291.0,51.0147,51.0392,50.9821,50.9984,20291.0
2018-05-02 12:10:00,62.47,62.52,62.46,62.52,12395.0,51.0066,51.0474,50.9984,51.0474,12395.0
2018-05-02 12:15:00,62.52,62.59,62.51,62.52,18523.0,51.0474,51.1046,51.0392,51.0474,18523.0
2018-05-02 12:20:00,62.53,62.62,62.52,62.56,34704.0,51.0556,51.1291,51.0474,51.0801,34704.0
2018-05-02 12:25:00,62.54,62.6,62.52,62.54,7597.0,51.0637,51.1127,51.0474,51.0637,7597.0
2018-05-02 12:30:00,62.54,62.56,62.46,62.5,25791.0,51.0637,51.0801,50.9984,51.0311,25791.0
2018-05-02 12:35:00,62.49,62.51,62.42,62.45,30706.0,51.0229,51.0392,50.9658,50.9902,30706.0
2018-05-02 12:40:00,62.46,62.53,62.44,62.51,19105.0,50.9984,51.0556,50.9821,51.0392,19105.0
2018-05-02 12:45:00,62.52,62.53,62.45,62.5,16400.0,51.0474,51.0556,50.9902,51.0311,16400.0
2018-05-02 12:50:00,62.48,62.5,62.43,62.44,5100.0,51.0147,51.0311,50.9739,50.9821,5100.0
2018-05-02 12:55:00,62.44,62.49,62.42,62.46,10099.0,50.9821,51.0229,50.9658,50.9984,10099.0
2018-05-02 13:00:00,62.45,62.51,62.44,62.49,7450.0,50.9902,51.0392,50.9821,51.0229,7450.0
2018-05-02 13:05:00,62.49,62.49,62.45,62.49,19339.0,51.0229,51.0229,50.9902,51.0229,19339.0
2018-05-02 13:10:00,62.5,62.59,62.46,62.59,25001.0,51.0311,51.1046,50.9984,51.1046,25001.0
2018-05-02 13:15:00,62.6,62.6,62.49,62.53,19002.0,51.1127,51.1127,51.0229,51.0556,19002.0
2018-05-02 13:20:00,62.53,62.56,62.51,62.54,7237.0,51.0556,51.0801,51.0392,51.0637,7237.0
2018-05-02 13:25:00,62.54,62.56,62.5,62.52,10550.0,51.0637,51.0801,51.0311,51.0474,10550.0
2018-05-02 13:30:00,62.53,62.58,62.52,62.55,35291.0,51.0556,51.0964,51.0474,51.0719,35291.0
2018-05-02 13:35:00,62.54,62.55,62.52,62.53,26847.0,51.0637,51.0719,51.0474,51.0556,26847.0
2018-05-02 13:40:00,62.54,62.57,62.52,62.56,60529.0,51.0637,51.0882,51.0474,51.0801,60529.0
2018-05-02 13:45:00,62.57,62.63,62.57,62.61,20875.0,51.0882,51.1372,51.0882,51.1209,20875.0
2018-05-02 13:50:00,62.6,62.66,62.55,62.55,17465.0,51.1127,51.1617,51.0719,51.0719,17465.0
2018-05-02 13:55:00,62.57,62.62,62.56,62.61,8792.0,51.0882,51.1291,51.0801,51.1209,8792.0
2018-05-02 14:00:00,62.63,62.74,62.51,62.57,398815.0,51.1372,51.227,51.0392,51.0882,398815.0
2018-05-02 14:05:00,62.58,62.7,62.57,62.63,409906.0,51.0964,51.1944,51.0882,51.1372,409906.0
2018-05-02 14:10:00,62.64,62.65,62.48,62.53,42556.0,51.1454,51.1535,51.0147,51.0556,42556.0
2018-05-02 14:15:00,62.53,62.6,62.44,62.44,74614.0,51.0556,51.1127,50.9821,50.9821,74614.0
2018-05-02 14:20:00,62.46,62.48,62.36,62.41,29432.0,50.9984,51.0147,50.9168,50.9576,29432.0
2018-05-02 14:25:00,62.42,62.55,62.41,62.49,90149.0,50.9658,51.0719,50.9576,51.0229,90149.0
2018-05-02 14:30:00,62.49,62.57,62.45,62.48,14710.0,51.0229,51.0882,50.9902,51.0147,14710.0
2018-05-02 14:35:00,62.48,62.57,62.44,62.54,18827.0,51.0147,51.0882,50.9821,51.0637,18827.0
2018-05-02 14:40:00,62.54,62.57,62.49,62.54,23253.0,51.0637,51.0882,51.0229,51.0637,23253.0
2018-05-02 14:45:00,62.55,62.6,62.52,62.57,40079.0,51.0719,51.1127,51.0474,51.0882,40079.0
2018-05-02 14:50:00,62.57,62.61,62.53,62.54,74293.0,51.0882,51.1209,51.0556,51.0637,74293.0
2018-05-02 14:55:00,62.54,62.61,62.5,62.53,173068.0,51.0637,51.1209,51.0311,51.0556,173068.0
2018-05-02 15:00:00,62.53,62.55,62.41,62.42,200487.0,51.0556,51.0719,50.9576,50.9658,200487.0
2018-05-02 15:05:00,62.43,62.52,62.42,62.51,197745.0,50.9739,51.0474,50.9658,51.0392,197745.0
2018-05-02 15:10:00,62.5,62.5,62.35,62.36,229315.0,51.0311,51.0311,50.9086,50.9168,229315.0
2018-05-02 15:15:00,62.35,62.36,62.23,62.23,384939.0,50.9086,50.9168,50.8106,50.8106,384939.0
2018-05-02 15:20:00,62.23,62.25,62.04,62.05,234668.0,50.8106,50.8269,50.6555,50.6636,234668.0
2018-05-02 15:25:00,62.05,62.17,62.04,62.16,197041.0,50.6636,50.7616,50.6555,50.7535,197041.0
2018-05-02 15:30:00,62.16,62.16,62.05,62.12,295787.0,50.7535,50.7535,50.6636,50.7208,295787.0
2018-05-02 15:35:00,62.12,62.12,62.01,62.09,257997.0,50.7208,50.7208,50.631,50.6963,257997.0
2018-05-02 15:40:00,62.09,62.16,62.07,62.08,242236.0,50.6963,50.7535,50.68,50.6881,242236.0
2018-05-02 15:45:00,62.08,62.08,62.02,62.02,212923.0,50.6881,50.6881,50.6392,50.6392,212923.0
2018-05-02 15:50:00,62.02,62.04,61.93,61.94,287741.0,50.6392,50.6555,50.5657,50.5738,287741.0
2018-05-02 15:55:00,61.94,62.01,61.92,61.95,270388.0,50.5738,50.631,50.5575,50.582,270388.0
2018-05-03 09:30:00,61.57,61.82,61.32,61.33,274562.0,50.2717,50.4759,50.0676,50.0758,274562.0
2018-05-03 09:35:00,61.35,61.51,61.3,61.51,57528.0,50.0921,50.2227,50.0513,50.2227,57528.0
2018-05-03 09:40:00,61.51,61.53,61.34,61.34,245357.0,50.2227,50.2391,50.0839,50.0839,245357.0
2018-05-03 09:45:00,61.34,61.51,61.34,61.46,191300.0,50.0839,50.2227,50.0839,50.1819,191300.0
2018-05-03 09:50:00,61.45,61.6,61.44,61.6,91429.0,50.1737,50.2962,50.1656,50.2962,91429.0
2018-05-03 09:55:00,61.6,61.75,61.59,61.75,150531.0,50.2962,50.4187,50.2881,50.4187,150531.0
2018-05-03 10:00:00,61.8,61.8,61.5,61.56,54930.0,50.4595,50.4595,50.2146,50.2636,54930.0
2018-05-03 10:05:00,61.56,61.56,61.37,61.48,40769.0,50.2636,50.2636,50.1084,50.1982,40769.0
2018-05-03 10:10:00,61.47,61.48,61.29,61.3,126017.0,50.1901,50.1982,50.0431,50.0513,126017.0
2018-05-03 10:15:00,61.3,61.4,61.15,61.17,189071.0,50.0513,50.1329,49.9288,49.9451,189071.0
2018-05-03 10:20:00,61.18,61.26,61.04,61.11,201553.0,49.9533,50.0186,49.839,49.8961,201553.0
2018-05-03 10:25:00,61.12,61.15,61.02,61.1,95550.0,49.9043,49.9288,49.8227,49.888,95550.0
2018-05-03 10:30:00,61.09,61.11,60.88,60.9,283996.0,49.8798,49.8961,49.7083,49.7247,283996.0
2018-05-03 10:35:00,60.9,60.95,60.75,60.94,321323.0,49.7247,49.7655,49.6022,49.7573,321323.0
2018-05-03 10:40:00,60.94,61.1,60.88,61.0,114598.0,49.7573,49.888,49.7083,49.8063,114598.0
2018-05-03 10:45:00,61.01,61.08,60.98,61.0,22300.0,49.8145,49.8716,49.79,49.8063,22300.0
2018-05-03 10:50:00,61.01,61.01,60.77,60.86,176862.0,49.8145,49.8145,49.6185,49.692,176862.0
2018-05-03 10:55:00,60.85,60.86,60.73,60.85,183781.0,49.6839,49.692,49.5859,49.6839,183781.0
2018-05-03 11:00:00,60.86,60.94,60.78,60.8,235819.0,49.692,49.7573,49.6267,49.643,235819.0
2018-05-03 11:05:00,60.8,61.02,60.79,61.0,207451.0,49.643,49.8227,49.6349,49.8063,207451.0
2018-05-03 11:10:00,60.99,61.17,60.97,61.1,106486.0,49.7982,49.9451,49.7818,49.888,106486.0
2018-05-03 11:15:00,61.1,61.19,61.03,61.04,115936.0,49.888,49.9615,49.8308,49.839,115936.0
2018-05-03 11:20:00,61.04,61.06,60.93,60.97,83696.0,49.839,49.8553,49.7492,49.7818,83696.0
2018-05-03 11:25:00,60.97,61.06,60.94,61.06,179995.0,49.7818,49.8553,49.7573,49.8553,179995.0
2018-05-03 11:30:00,61.06,61.12,61.03,61.11,94008.0,49.8553,49.9043,49.8308,49.8961,94008.0
2018-05-03 11:35:00,61.12,61.15,60.98,60.99,55168.0,49.9043,49.9288,49.79,49.7982,55168.0
2018-05-03 11:40:00,61.0,61.01,60.83,60.98,146688.0,49.8063,49.8145,49.6675,49.79,146688.0
2018-05-03 11:45:00,60.97,61.09,60.84,61.07,122424.0,49.7818,49.8798,49.6757,49.8635,122424.0
2018-05-03 11:50:00,61.08,61.2,61.07,61.18,125097.0,49.8716,49.9696,49.8635,49.9533,125097.0
2018-05-03 11:55:00,61.17,61.3,61.13,61.25,139194.0,49.9451,50.0513,49.9125,50.0105,139194.0
2018-05-03 12:00:00,61.25,61.33,61.23,61.3,30433.0,50.0105,50.0758,49.9941,50.0513,30433.0
2018-05-03 12:05:00,61.29,61.47,61.29,61.41,47359.0,50.0431,50.1901,50.0431,50.1411,47359.0
2018-05-03 12:10:00,61.41,61.43,61.35,61.4,127549.0,50.1411,50.1574,50.0921,50.1329,127549.0
2018-05-03 12:15:00,61.39,61.4,61.18,61.21,130382.0,50.1248,50.1329,49.9533,49.9778,130382.0
2018-05-03 12:20:00,61.21,61.25,61.17,61.18,28575.0,49.9778,50.0105,49.9451,49.9533,28575.0
2018-05-03 12:25:00,61.17,61.2,61.12,61.12,62592.0,49.9451,49.9696,49.9043,49.9043,62592.0
2018-05-03 12:30:00,61.12,61.25,61.11,61.21,28023.0,49.9043,50.0105,49.8961,49.9778,28023.0
2018-05-03 12:35:00,61.2,61.41,61.18,61.39,59239.0,49.9696,50.1411,49.9533,50.1248,59239.0
2018-05-03 12:40:00,61.41,61.5,61.39,61.44,56619.0,50.1411,50.2146,50.1248,50.1656,56619.0
2018-05-03 12:45:00,61.42,61.51,61.42,61.49,38955.0,50.1493,50.2227,50.1493,50.2064,38955.0
2018-05-03 12:50:00,61.48,61.63,61.46,61.55,120652.0,50.1982,50.3207,50.1819,50.2554,120652.0
2018-05-03 12:55:00,61.56,61.71,61.56,61.61,241781.0,50.2636,50.386,50.2636,50.3044,241781.0
2018-05-03 13:00:00,61.61,61.66,61.43,61.43,220925.0,50.3044,50.3452,50.1574,50.1574,220925.0
2018-05-03 13:05:00,61.43,61.43,61.3,61.3,144821.0,50.1574,50.1574,50.0513,50.0513,144821.0
2018-05-03 13:10:00,61.27,61.37,61.26,61.3,84993.0,50.0268,50.1084,50.0186,50.0513,84993.0
2018-05-03 13:15:00,61.3,61.46,61.29,61.42,99858.0,50.0513,50.1819,50.0431,50.1493,99858.0
2018-05-03 13:20:00,61.42,61.52,61.37,61.4,75512.0,50.1493,50.2309,50.1084,50.1329,75512.0
2018-05-03 13:25:00,61.4,61.44,61.34,61.41,73428.0,50.1329,50.1656,50.0839,50.1411,73428.0
2018-05-03 13:30:00,61.41,61.59,61.4,61.58,124548.0,50.1411,50.2881,50.1329,50.2799,124548.0
2018-05-03 13:35:00,61.58,61.68,61.57,61.58,133999.0,50.2799,50.3615,50.2717,50.2799,133999.0
2018-05-03 13:40:00,61.58,61.68,61.52,61.65,160684.0,50.2799,50.3615,50.2309,50.337,160684.0
2018-05-03 13:45:00,61.66,61.69,61.57,61.64,94263.0,50.3452,50.3697,50.2717,50.3289,94263.0
2018-05-03 13:50:00,61.64,61.77,61.64,61.77,163987.0,50.3289,50.435,50.3289,50.435,163987.0
2018-05-03 13:55:00,61.76,61.77,61.61,61.61,90993.0,50.4269,50.435,50.3044,50.3044,90993.0
2018-05-03 14:00:00,61.62,61.63,61.48,61.51,73158.0,50.3126,50.3207,50.1982,50.2227,73158.0
2018-05-03 14:05:00,61.51,61.65,61.5,61.63,81913.0,50.2227,50.337,50.2146,50.3207,81913.0
2018-05-03 14:10:00,61.63,61.69,61.61,61.69,61294.0,50.3207,50.3697,50.3044,50.3697,61294.0
2018-05-03 14:15:00,61.69,61.74,61.62,61.64,114370.0,50.3697,50.4105,50.3126,50.3289,114370.0
2018-05-03 14:20:00,61.63,61.63,61.56,61.59,77718.0,50.3207,50.3207,50.2636,50.2881,77718.0
2018-05-03 14:25:00,61.59,61.59,61.54,61.58,106844.0,50.2881,50.2881,50.2472,50.2799,106844.0
2018-05-03 14:30:00,61.59,61.74,61.58,61.73,111940.0,50.2881,50.4105,50.2799,50.4024,111940.0
2018-05-03 14:35:00,61.74,61.8,61.71,61.77,207134.0,50.4105,50.4595,50.386,50.435,207134.0
2018-05-03 14:40:00,61.78,61.78,61.5,61.55,243030.0,50.4432,50.4432,50.2146,50.2554,243030.0
2018-05-03 14:45:00,61.54,61.57,61.46,61.47,144278.0,50.2472,50.2717,50.1819,50.1901,144278.0
2018-05-03 14:50:00,61.47,61.52,61.44,61.47,163644.0,50.1901,50.2309,50.1656,50.1901,163644.0
2018-05-03 14:55:00,61.47,61.49,61.35,61.38,184925.0,50.1901,50.2064,50.0921,50.1166,184925.0
2018-05-03 15:00:00,61.39,61.47,61.38,61.39,124646.0,50.1248,50.1901,50.1166,50.1248,124646.0
2018-05-03 15:05:00,61.38,61.46,61.33,61.35,122424.0,50.1166,50.1819,50.0758,50.0921,122424.0
2018-05-03 15:10:00,61.34,61.44,61.31,61.42,106192.0,50.0839,50.1656,50.0594,50.1493,106192.0
2018-05-03 15:15:00,61.41,61.5,61.41,61.47,128318.0,50.1411,50.2146,50.1411,50.1901,128318.0
2018-05-03 15:20:00,61.46,61.48,61.38,61.46,106034.0,50.1819,50.1982,50.1166,50.1819,106034.0
2018-05-03 15:25:00,61.47,61.51,61.43,61.48,106075.0,50.1901,50.2227,50.1574,50.1982,106075.0
2018-05-03 15:30:00,61.49,61.56,61.43,61.46,159541.0,50.2064,50.2636,50.1574,50.1819,159541.0
2018-05-03 15:35:00,61.46,61.46,61.34,61.35,158539.0,50.1819,50.1819,50.0839,50.0921,158539.0
2018-05-03 15:40:00,61.35,61.36,61.27,61.27,169499.0,50.0921,50.1003,50.0268,50.0268,169499.0
2018-05-03 15:45:00,61.27,61.35,61.26,61.32,158987.0,50.0268,50.0921,50.0186,50.0676,158987.0
2018-05-03 15:50:00,61.31,61.37,61.29,61.32,145757.0,50.0594,50.1084,50.0431,50.0676,145757.0
2018-05-03 15:55:00,61.32,61.42,61.28,61.38,443088.0,50.0676,50.1493,50.0349,50.1166,443088.0
2018-05-04 09:30:00,60.93,61.21,60.69,60.81,82810.0,49.7492,49.9778,49.5532,49.6512,82810.0
2018-05-04 09:35:00,60.8,61.02,60.68,61.01,156102.0,49.643,49.8227,49.545,49.8145,156102.0
2018-05-04 09:40:00,60.99,61.01,60.8,60.95,96226.0,49.7982,49.8145,49.643,49.7655,96226.0
2018-05-04 09:45:00,60.96,61.12,60.92,61.02,63217.0,49.7737,49.9043,49.741,49.8227,63217.0
2018-05-04 09:50:00,61.03,61.13,61.03,61.09,103332.0,49.8308,49.9125,49.8308,49.8798,103332.0
2018-05-04 09:55:00,61.08,61.18,61.05,61.17,84434.0,49.8716,49.9533,49.8472,49.9451,84434.0
2018-05-04 10:00:00,61.15,61.3,61.08,61.29,75365.0,49.9288,50.0513,49.8716,50.0431,75365.0
2018-05-04 10:05:00,61.29,61.36,61.24,61.25,112158.0,50.0431,50.1003,50.0023,50.0105,112158.0
2018-05-04 10:10:00,61.25,61.29,61.21,61.28,54873.0,50.0105,50.0431,49.9778,50.0349,54873.0
2018-05-04 10:15:00,61.29,61.29,61.16,61.2,55318.0,50.0431,50.0431,49.937,49.9696,55318.0
2018-05-04 10:20:00,61.2,61.43,61.18,61.43,46596.0,49.9696,50.1574,49.9533,50.1574,46596.0
2018-05-04 10:25:00,61.43,61.56,61.42,61.49,76481.0,50.1574,50.2636,50.1493,50.2064,76481.0
2018-05-04 10:30:00,61.49,61.53,61.42,61.46,23477.0,50.2064,50.2391,50.1493,50.1819,23477.0
2018-05-04 10:35:00,61.47,61.56,61.4,61.56,21586.0,50.1901,50.2636,50.1329,50.2636,21586.0
2018-05-04 10:40:00,61.56,61.77,61.56,61.67,360722.0,50.2636,50.435,50.2636,50.3534,360722.0
2018-05-04 10:45:00,61.67,61.71,61.58,61.63,22134.0,50.3534,50.386,50.2799,50.3207,22134.0
2018-05-04 10:50:00,61.63,61.71,61.63,61.7,12573.0,50.3207,50.386,50.3207,50.3779,12573.0
2018-05-04 10:55:00,61.69,61.86,61.68,61.78,19746.0,50.3697,50.5085,50.3615,50.4432,19746.0
2018-05-04 11:00:00,61.79,61.86,61.75,61.76,17245.0,50.4514,50.5085,50.4187,50.4269,17245.0
2018-05-04 11:05:00,61.77,61.97,61.77,61.97,19280.0,50.435,50.5983,50.435,50.5983,19280.0
2018-05-04 11:10:00,61.96,62.05,61.96,61.97,35938.0,50.5902,50.6636,50.5902,50.5983,35938.0
2018-05-04 11:15:00,61.96,61.99,61.88,61.92,15743.0,50.5902,50.6147,50.5248,50.5575,15743.0
2018-05-04 11:20:00,61.92,62.03,61.92,61.98,34891.0,50.5575,50.6473,50.5575,50.6065,34891.0
2018-05-04 11:25:00,61.98,62.1,61.98,62.03,29385.0,50.6065,50.7045,50.6065,50.6473,29385.0
2018-05-04 11:30:00,62.04,62.2,62.02,62.18,29858.0,50.6555,50.7861,50.6392,50.7698,29858.0
2018-05-04 11:35:00,62.16,62.24,62.05,62.05,104152.0,50.7535,50.8188,50.6636,50.6636,104152.0
2018-05-04 11:40:00,62.06,62.16,62.01,62.12,51363.0,50.6718,50.7535,50.631,50.7208,51363.0
2018-05-04 11:45:00,62.11,62.15,62.0,62.0,110100.0,50.7126,50.7453,50.6228,50.6228,110100.0
2018-05-04 11:50:00,62.02,62.08,61.97,61.98,37534.0,50.6392,50.6881,50.5983,50.6065,37534.0
2018-05-04 11:55:00,61.98,62.12,61.98,62.12,27632.0,50.6065,50.7208,50.6065,50.7208,27632.0
2018-05-04 12:00:00,62.13,62.21,62.08,62.16,52616.0,50.729,50.7943,50.6881,50.7535,52616.0
2018-05-04 12:05:00,62.16,62.2,62.12,62.15,81099.0,50.7535,50.7861,50.7208,50.7453,81099.0
2018-05-04 12:10:00,62.15,62.16,62.03,62.06,105327.0,50.7453,50.7535,50.6473,50.6718,105327.0
2018-05-04 12:15:00,62.06,62.09,61.99,62.05,94838.0,50.6718,50.6963,50.6147,50.6636,94838.0
2018-05-04 12:20:00,62.05,62.09,62.03,62.05,88526.0,50.6636,50.6963,50.6473,50.6636,88526.0
2018-05-04 12:25:00,62.05,62.16,62.0,62.11,67237.0,50.6636,50.7535,50.6228,50.7126,67237.0
2018-05-04 12:30:00,62.12,62.22,62.11,62.2,18671.0,50.7208,50.8025,50.7126,50.7861,18671.0
2018-05-04 12:35:00,62.19,62.22,62.13,62.19,140101.0,50.778,50.8025,50.729,50.778,140101.0
2018-05-04 12:40:00,62.18,62.26,62.18,62.21,37994.0,50.7698,50.8351,50.7698,50.7943,37994.0
2018-05-04 12:45:00,62.22,62.25,62.18,62.23,22500.0,50.8025,50.8269,50.7698,50.8106,22500.0
2018-05-04 12:50:00,62.23,62.29,62.19,62.28,17061.0,50.8106,50.8596,50.778,50.8514,17061.0
2018-05-04 12:55:00,62.29,62.35,62.28,62.33,25037.0,50.8596,50.9086,50.8514,50.8923,25037.0
2018-05-04 13:00:00,62.34,62.44,62.34,62.4,18308.0,50.9004,50.9821,50.9004,50.9494,18308.0
2018-05-04 13:05:00,62.41,62.42,62.34,62.36,85658.0,50.9576,50.9658,50.9004,50.9168,85658.0
2018-05-04 13:10:00,62.36,62.38,62.31,62.32,15046.0,50.9168,50.9331,50.8759,50.8841,15046.0
2018-05-04 13:15:00,62.32,62.44,62.32,62.4,58325.0,50.8841,50.9821,50.8841,50.9494,58325.0
2018-05-04 13:20:00,62.41,62.46,62.37,62.42,19552.0,50.9576,50.9984,50.9249,50.9658,19552.0
2018-05-04 13:25:00,62.41,62.41,62.31,62.31,76529.0,50.9576,50.9576,50.8759,50.8759,76529.0
2018-05-04 13:30:00,62.29,62.36,62.28,62.33,30433.0,50.8596,50.9168,50.8514,50.8923,30433.0
2018-05-04 13:35:00,62.34,62.35,62.28,62.34,22459.0,50.9004,50.9086,50.8514,50.9004,22459.0
2018-05-04 13:40:00,62.34,62.41,62.34,62.39,23556.0,50.9004,50.9576,50.9004,50.9413,23556.0
2018-05-04 13:45:00,62.39,62.46,62.38,62.42,18065.0,50.9413,50.9984,50.9331,50.9658,18065.0
2018-05-04 13:50:00,62.43,62.48,62.4,62.43,59423.0,50.9739,51.0147,50.9494,50.9739,59423.0
2018-05-04 13:55:00,62.43,62.52,62.43,62.52,22519.0,50.9739,51.0474,50.9739,51.0474,22519.0
2018-05-04 14:00:00,62.51,62.56,62.5,62.53,30742.0,51.0392,51.0801,51.0311,51.0556,30742.0
2018-05-04 14:05:00,62.53,62.59,62.47,62.49,62146.0,51.0556,51.1046,51.0066,51.0229,62146.0
2018-05-04 14:10:00,62.48,62.6,62.46,62.58,84141.0,51.0147,51.1127,50.9984,51.0964,84141.0
2018-05-04 14:15:00,62.58,62.61,62.5,62.51,50333.0,51.0964,51.1209,51.0311,51.0392,50333.0
2018-05-04 14:20:00,62.5,62.6,62.5,62.58,97967.0,51.0311,51.1127,51.0311,51.0964,97967.0
2018-05-04 14:25:00,62.58,62.65,62.57,62.61,81187.0,51.0964,51.1535,51.0882,51.1209,81187.0
2018-05-04 14:30:00,62.62,62.64,62.51,62.53,87781.0,51.1291,51.1454,51.0392,51.0556,87781.0
2018-05-04 14:35:00,62.52,62.52,62.43,62.45,99438.0,51.0474,51.0474,50.9739,50.9902,99438.0
2018-05-04 14:40:00,62.45,62.52,62.45,62.48,59049.0,50.9902,51.0474,50.9902,51.0147,59049.0
2018-05-04 14:45:00,62.49,62.5,62.4,62.4,60859.0,51.0229,51.0311,50.9494,50.9494,60859.0
2018-05-04 14:50:00,62.41,62.45,62.4,62.41,31774.0,50.9576,50.9902,50.9494,50.9576,31774.0
2018-05-04 14:55:00,62.42,62.46,62.28,62.28,35481.0,50.9658,50.9984,50.8514,50.8514,35481.0
2018-05-04 15:00:00,62.29,62.39,62.28,62.39,212051.0,50.8596,50.9413,50.8514,50.9413,212051.0
2018-05-04 15:05:00,62.39,62.42,62.31,62.33,55973.0,50.9413,50.9658,50.8759,50.8923,55973.0
2018-05-04 15:10:00,62.33,62.33,62.23,62.27,342507.0,50.8923,50.8923,50.8106,50.8433,342507.0
2018-05-04 15:15:00,62.27,62.28,62.2,62.23,181417.0,50.8433,50.8514,50.7861,50.8106,181417.0
2018-05-04 15:20:00,62.22,62.27,62.19,62.25,77062.0,50.8025,50.8433,50.778,50.8269,77062.0
2018-05-04 15:25:00,62.25,62.35,62.24,62.34,67216.0,50.8269,50.9086,50.8188,50.9004,67216.0
2018-05-04 15:30:00,62.35,62.36,62.25,62.27,74841.0,50.9086,50.9168,50.8269,50.8433,74841.0
2018-05-04 15:35:00,62.28,62.3,62.2,62.21,49295.0,50.8514,50.8678,50.7861,50.7943,49295.0
2018-05-04 15:40:00,62.21,62.21,62.15,62.2,121677.0,50.7943,50.7943,50.7453,50.7861,121677.0
2018-05-04 15:45:00,62.2,62.23,62.15,62.15,109434.0,50.7861,50.8106,50.7453,50.7453,109434.0
2018-05-04 15:50:00,62.16,62.16,62.04,62.04,197212.0,50.7535,50.7535,50.6555,50.6555,197212.0
2018-05-04 15:55:00,62.04,62.15,62.01,62.14,450852.0,50.6555,50.7453,50.631,50.7371,450852.0
2018-05-07 09:30:00,62.28,62.35,62.12,62.13,88107.0,50.8514,50.9086,50.7208,50.729,88107.0
2018-05-07 09:35:00,62.11,62.16,61.94,62.02,53883.0,50.7126,50.7535,50.5738,50.6392,53883.0
2018-05-07 09:40:00,62.03,62.11,61.97,61.98,68458.0,50.6473,50.7126,50.5983,50.6065,68458.0
2018-05-07 09:45:00,61.98,62.0,61.82,61.86,65230.0,50.6065,50.6228,50.4759,50.5085,65230.0
2018-05-07 09:50:00,61.85,61.95,61.78,61.95,35412.0,50.5003,50.582,50.4432,50.582,35412.0
2018-05-07 09:55:00,61.96,62.07,61.95,62.05,19646.0,50.5902,50.68,50.582,50.6636,19646.0
2018-05-07 10:00:00,62.06,62.16,62.04,62.11,91801.0,50.6718,50.7535,50.6555,50.7126,91801.0
2018-05-07 10:05:00,62.11,62.14,62.04,62.1,20800.0,50.7126,50.7371,50.6555,50.7045,20800.0
2018-05-07 10:10:00,62.1,62.1,61.93,61.95,121923.0,50.7045,50.7045,50.5657,50.582,121923.0
2018-05-07 10:15:00,61.95,61.96,61.87,61.9,33412.0,50.582,50.5902,50.5167,50.5412,33412.0
2018-05-07 10:20:00,61.91,62.1,61.88,62.06,31600.0,50.5493,50.7045,50.5248,50.6718,31600.0
2018-05-07 10:25:00,62.06,62.08,61.93,62.01,27850.0,50.6718,50.6881,50.5657,50.631,27850.0
2018-05-07 10:30:00,62.03,62.13,62.02,62.07,13597.0,50.6473,50.729,50.6392,50.68,13597.0
2018-05-07 10:35:00,62.09,62.12,61.92,61.96,16704.0,50.6963,50.7208,50.5575,50.5902,16704.0
2018-05-07 10:40:00,61.95,62.04,61.87,62.04,11542.0,50.582,50.6555,50.5167,50.6555,11542.0
2018-05-07 10:45:00,62.04,62.15,62.01,62.14,10680.0,50.6555,50.7453,50.631,50.7371,10680.0
2018-05-07 10:50:00,62.16,62.24,62.12,62.23,13705.0,50.7535,50.8188,50.7208,50.8106,13705.0
2018-05-07 10:55:00,62.23,62.34,62.22,62.34,29328.0,50.8106,50.9004,50.8025,50.9004,29328.0
2018-05-07 11:00:00,62.32,62.37,62.25,62.25,23579.0,50.8841,50.9249,50.8269,50.8269,23579.0
2018-05-07 11:05:00,62.26,62.33,62.16,62.32,16172.0,50.8351,50.8923,50.7535,50.8841,16172.0
2018-05-07 11:10:00,62.31,62.34,62.24,62.31,9921.0,50.8759,50.9004,50.8188,50.8759,9921.0
2018-05-07 11:15:00,62.31,62.4,62.31,62.38,13739.0,50.8759,50.9494,50.8759,50.9331,13739.0
2018-05-07 11:20:00,62.39,62.4,62.28,62.32,15285.0,50.9413,50.9494,50.8514,50.8841,15285.0
2018-05-07 11:25:00,62.32,62.36,62.25,62.27,21757.0,50.8841,50.9168,50.8269,50.8433,21757.0
2018-05-07 11:30:00,62.27,62.31,62.19,62.2,29455.0,50.8433,50.8759,50.778,50.7861,29455.0
2018-05-07 11:35:00,62.19,62.23,62.17,62.19,17736.0,50.778,50.8106,50.7616,50.778,17736.0
2018-05-07 11:40:00,62.19,62.2,62.16,62.17,12825.0,50.778,50.7861,50.7535,50.7616,12825.0
2018-05-07 11:45:00,62.18,62.26,62.18,62.21,23520.0,50.7698,50.8351,50.7698,50.7943,23520.0
2018-05-07 11:50:00,62.21,62.26,62.15,62.26,26489.0,50.7943,50.8351,50.7453,50.8351,26489.0
2018-05-07 11:55:00,62.25,62.32,62.23,62.32,17521.0,50.8269,50.8841,50.8106,50.8841,17521.0
2018-05-07 12:00:00,62.32,62.41,62.31,62.41,22761.0,50.8841,50.9576,50.8759,50.9576,22761.0
2018-05-07 12:05:00,62.4,62.48,62.36,62.46,63265.0,50.9494,51.0147,50.9168,50.9984,63265.0
2018-05-07 12:10:00,62.45,62.47,62.39,62.44,25633.0,50.9902,51.0066,50.9413,50.9821,25633.0
2018-05-07 12:15:00,62.44,62.45,62.36,62.42,36858.0,50.9821,50.9902,50.9168,50.9658,36858.0
2018-05-07 12:20:00,62.43,62.47,62.36,62.42,60310.0,50.9739,51.0066,50.9168,50.9658,60310.0
2018-05-07 12:25:00,62.43,62.53,62.42,62.5,34138.0,50.9739,51.0556,50.9658,51.0311,34138.0
2018-05-07 12:30:00,62.48,62.48,62.41,62.41,9908.0,51.0147,51.0147,50.9576,50.9576,9908.0
2018-05-07 12:35:00,62.42,62.49,62.4,62.49,12191.0,50.9658,51.0229,50.9494,51.0229,12191.0
2018-05-07 12:40:00,62.49,62.52,62.42,62.42,15724.0,51.0229,51.0474,50.9658,50.9658,15724.0
2018-05-07 12:45:00,62.42,62.48,62.4,62.41,26046.0,50.9658,51.0147,50.9494,50.9576,26046.0
2018-05-07 12:50:00,62.41,62.46,62.41,62.42,8360.0,50.9576,50.9984,50.9576,50.9658,8360.0
2018-05-07 12:55:00,62.44,62.5,62.39,62.47,10520.0,50.9821,51.0311,50.9413,51.0066,10520.0
2018-05-07 13:00:00,62.47,62.51,62.45,62.48,8222.0,51.0066,51.0392,50.9902,51.0147,8222.0
2018-05-07 13:05:00,62.48,62.5,62.38,62.42,15721.0,51.0147,51.0311,50.9331,50.9658,15721.0
2018-05-07 13:10:00,62.42,62.47,62.42,62.46,13168.0,50.9658,51.0066,50.9658,50.9984,13168.0
2018-05-07 13:15:00,62.44,62.52,62.42,62.5,9899.0,50.9821,51.0474,50.9658,51.0311,9899.0
2018-05-07 13:20:00,62.51,62.54,62.47,62.52,15846.0,51.0392,51.0637,51.0066,51.0474,15846.0
2018-05-07 13:25:00,62.52,62.6,62.52,62.57,7766.0,51.0474,51.1127,51.0474,51.0882,7766.0
2018-05-07 13:30:00,62.58,62.63,62.54,62.63,12067.0,51.0964,51.1372,51.0637,51.1372,12067.0
2018-05-07 13:35:00,62.62,62.62,62.53,62.56,14887.0,51.1291,51.1291,51.0556,51.0801,14887.0
2018-05-07 13:40:00,62.56,62.64,62.56,62.62,19409.0,51.0801,51.1454,51.0801,51.1291,19409.0
2018-05-07 13:45:00,62.61,62.64,62.58,62.58,77285.0,51.1209,51.1454,51.0964,51.0964,77285.0
2018-05-07 13:50:00,62.58,62.66,62.57,62.62,16511.0,51.0964,51.1617,51.0882,51.1291,16511.0
2018-05-07 13:55:00,62.62,62.64,62.57,62.59,18700.0,51.1291,51.1454,51.0882,51.1046,18700.0
2018-05-07 14:00:00,62.59,62.64,62.57,62.62,21241.0,51.1046,51.1454,51.0882,51.1291,21241.0
2018-05-07 14:05:00,62.62,62.66,62.6,62.66,8909.0,51.1291,51.1617,51.1127,51.1617,8909.0
2018-05-07 14:10:00,62.67,62.72,62.66,62.66,28220.0,51.1699,51.2107,51.1617,51.1617,28220.0
2018-05-07 14:15:00,62.66,62.74,62.66,62.72,15454.0,51.1617,51.227,51.1617,51.2107,15454.0
2018-05-07 14:20:00,62.73,62.79,62.73,62.78,51313.0,51.2189,51.2679,51.2189,51.2597,51313.0
2018-05-07 14:25:00,62.77,62.81,62.73,62.81,26091.0,51.2515,51.2842,51.2189,51.2842,26091.0
2018-05-07 14:30:00,62.8,62.83,62.76,62.82,68853.0,51.276,51.3005,51.2434,51.2924,68853.0
2018-05-07 14:35:00,62.82,62.83,62.74,62.74,69787.0,51.2924,51.3005,51.227,51.227,69787.0
2018-05-07 14:40:00,62.74,62.79,62.66,62.69,34077.0,51.227,51.2679,51.1617,51.1862,34077.0
2018-05-07 14:45:00,62.68,62.68,62.62,62.65,63349.0,51.178,51.178,51.1291,51.1535,63349.0
2018-05-07 14:50:00,62.66,62.67,62.52,62.54,99741.0,51.1617,51.1699,51.0474,51.0637,99741.0
2018-05-07 14:55:00,62.55,62.57,62.48,62.51,97345.0,51.0719,51.0882,51.0147,51.0392,97345.0
2018-05-07 15:00:00,62.5,62.58,62.48,62.58,124389.0,51.0311,51.0964,51.0147,51.0964,124389.0
2018-05-07 15:05:00,62.58,62.7,62.57,62.63,39756.0,51.0964,51.1944,51.0882,51.1372,39756.0
2018-05-07 15:10:00,62.64,62.67,62.46,62.47,39863.0,51.1454,51.1699,50.9984,51.0066,39863.0
2018-05-07 15:15:00,62.47,62.55,62.45,62.5,127601.0,51.0066,51.0719,50.9902,51.0311,127601.0
2018-05-07 15:20:00,62.5,62.51,62.42,62.47,24199.0,51.0311,51.0392,50.9658,51.0066,24199.0
2018-05-07 15:25:00,62.47,62.49,62.4,62.49,43877.0,51.0066,51.0229,50.9494,51.0229,43877.0
2018-05-07 15:30:00,62.49,62.53,62.45,62.52,23982.0,51.0229,51.0556,50.9902,51.0474,23982.0
2018-05-07 15:35:00,62.51,62.52,62.47,62.49,51168.0,51.0392,51.0474,51.0066,51.0229,51168.0
2018-05-07 15:40:00,62.48,62.52,62.45,62.47,72663.0,51.0147,51.0474,50.9902,51.0066,72663.0
2018-05-07 15:45:00,62.47,62.49,62.42,62.45,101339.0,51.0066,51.0229,50.9658,50.9902,101339.0
2018-05-07 15:50:00,62.45,62.46,62.34,62.38,93427.0,50.9902,50.9984,50.9004,50.9331,93427.0
2018-05-07 15:55:00,62.38,62.43,62.37,62.41,216999.0,50.9331,50.9739,50.9249,50.9576,216999.0
2018-05-08 09:30:00,62.56,62.65,62.4,62.52,56003.0,51.0801,51.1535,50.9494,51.0474,56003.0
2018-05-08 09:35:00,62.52,62.62,62.44,62.49,32660.0,51.0474,51.1291,50.9821,51.0229,32660.0
2018-05-08 09:40:00,62.48,62.63,62.45,62.55,29433.0,51.0147,51.1372,50.9902,51.0719,29433.0
2018-05-08 09:45:00,62.56,62.75,62.54,62.69,115451.0,51.0801,51.2352,51.0637,51.1862,115451.0
2018-05-08 09:50:00,62.68,62.81,62.67,62.8,50411.0,51.178,51.2842,51.1699,51.276,50411.0
2018-05-08 09:55:00,62.79,62.9,62.78,62.9,130869.0,51.2679,51.3577,51.2597,51.3577,130869.0
2018-05-08 10:00:00,62.9,63.04,62.83,63.0,66774.0,51.3577,51.472,51.3005,51.4393,66774.0
2018-05-08 10:05:00,62.99,63.15,62.96,63.07,53264.0,51.4312,51.5618,51.4067,51.4965,53264.0
2018-05-08 10:10:00,63.08,63.16,63.04,63.07,31791.0,51.5046,51.57,51.472,51.4965,31791.0
2018-05-08 10:15:00,63.07,63.11,63.02,63.02,29871.0,51.4965,51.5291,51.4557,51.4557,29871.0
2018-05-08 10:20:00,63.0,63.05,62.95,62.96,30798.0,51.4393,51.4801,51.3985,51.4067,30798.0
2018-05-08 10:25:00,62.96,63.01,62.87,62.94,42780.0,51.4067,51.4475,51.3332,51.3903,42780.0
2018-05-08 10:30:00,62.93,62.98,62.92,62.98,36655.0,51.3822,51.423,51.374,51.423,36655.0
2018-05-08 10:35:00,62.99,63.09,62.98,63.08,20189.0,51.4312,51.5128,51.423,51.5046,20189.0
2018-05-08 10:40:00,63.08,63.09,63.04,63.07,20856.0,51.5046,51.5128,51.472,51.4965,20856.0
2018-05-08 10:45:00,63.07,63.1,63.04,63.08,19730.0,51.4965,51.521,51.472,51.5046,19730.0
2018-05-08 10:50:00,63.07,63.23,63.07,63.21,71912.0,51.4965,51.6271,51.4965,51.6108,71912.0
2018-05-08 10:55:00,63.2,63.26,63.16,63.16,36153.0,51.6026,51.6516,51.57,51.57,36153.0
2018-05-08 11:00:00,63.15,63.27,63.15,63.26,16759.0,51.5618,51.6598,51.5618,51.6516,16759.0
2018-05-08 11:05:00,63.26,63.29,63.2,63.22,37562.0,51.6516,51.6761,51.6026,51.6189,37562.0
2018-05-08 11:10:00,63.22,63.35,63.19,63.34,59640.0,51.6189,51.7251,51.5945,51.7169,59640.0
2018-05-08 11:15:00,63.36,63.44,63.26,63.27,63804.0,51.7333,51.7986,51.6516,51.6598,63804.0
2018-05-08 11:20:00,63.27,63.37,63.21,63.23,76668.0,51.6598,51.7414,51.6108,51.6271,76668.0
2018-05-08 11:25:00,63.23,63.25,63.12,63.18,59251.0,51.6271,51.6434,51.5373,51.5863,59251.0
2018-05-08 11:30:00,63.17,63.18,63.09,63.12,23855.0,51.5781,51.5863,51.5128,51.5373,23855.0
2018-05-08 11:35:00,63.12,63.21,63.06,63.06,33456.0,51.5373,51.6108,51.4883,51.4883,33456.0
2018-05-08 11:40:00,63.06,63.18,63.05,63.1,38073.0,51.4883,51.5863,51.4801,51.521,38073.0
2018-05-08 11:45:00,63.11,63.18,63.06,63.1,32507.0,51.5291,51.5863,51.4883,51.521,32507.0
2018-05-08 11:50:00,63.09,63.14,63.04,63.06,24767.0,51.5128,51.5536,51.472,51.4883,24767.0
2018-05-08 11:55:00,63.06,63.06,62.95,62.95,159119.0,51.4883,51.4883,51.3985,51.3985,159119.0
2018-05-08 12:00:00,62.95,63.01,62.92,62.95,35313.0,51.3985,51.4475,51.374,51.3985,35313.0
2018-05-08 12:05:00,62.94,62.95,62.88,62.91,18101.0,51.3903,51.3985,51.3413,51.3658,18101.0
2018-05-08 12:10:00,62.91,62.93,62.86,62.91,24375.0,51.3658,51.3822,51.325,51.3658,24375.0
2018-05-08 12:15:00,62.9,62.96,62.86,62.9,43219.0,51.3577,51.4067,51.325,51.3577,43219.0
2018-05-08 12:20:00,62.89,62.92,62.82,62.92,17655.0,51.3495,51.374,51.2924,51.374,17655.0
2018-05-08 12:25:00,62.93,62.95,62.88,62.89,39989.0,51.3822,51.3985,51.3413,51.3495,39989.0
2018-05-08 12:30:00,62.89,62.97,62.87,62.93,40979.0,51.3495,51.4148,51.3332,51.3822,40979.0
2018-05-08 12:35:00,62.93,62.96,62.89,62.9,15159.0,51.3822,51.4067,51.3495,51.3577,15159.0
2018-05-08 12:40:00,62.91,62.94,62.89,62.92,46041.0,51.3658,51.3903,51.3495,51.374,46041.0
2018-05-08 12:45:00,62.92,62.95,62.88,62.94,23382.0,51.374,51.3985,51.3413,51.3903,23382.0
2018-05-08 12:50:00,62.93,62.94,62.82,62.83,22869.0,51.3822,51.3903,51.2924,51.3005,22869.0
2018-05-08 12:55:00,62.81,62.83,62.69,62.81,38412.0,51.2842,51.3005,51.1862,51.2842,38412.0
2018-05-08 13:00:00,62.8,62.92,62.77,62.92,41256.0,51.276,51.374,51.2515,51.374,41256.0
2018-05-08 13:05:00,62.93,62.98,62.91,62.95,18369.0,51.3822,51.423,51.3658,51.3985,18369.0
2018-05-08 13:10:00,62.95,62.96,62.89,62.92,19958.0,51.3985,51.4067,51.3495,51.374,19958.0
2018-05-08 13:15:00,62.92,62.96,62.91,62.94,11400.0,51.374,51.4067,51.3658,51.3903,11400.0
2018-05-08 13:20:00,62.93,63.01,62.93,62.97,8814.0,51.3822,51.4475,51.3822,51.4148,8814.0
2018-05-08 13:25:00,62.97,63.03,62.94,62.99,19916.0,51.4148,51.4638,51.3903,51.4312,19916.0
2018-05-08 13:30:00,63.0,63.05,62.99,63.03,85635.0,51.4393,51.4801,51.4312,51.4638,85635.0
2018-05-08 13:35:00,63.03,63.07,62.98,63.0,44109.0,51.4638,51.4965,51.423,51.4393,44109.0
2018-05-08 13:40:00,62.99,62.99,62.88,62.9,32008.0,51.4312,51.4312,51.3413,51.3577,32008.0
2018-05-08 13:45:00,62.91,62.99,62.9,62.94,38629.0,51.3658,51.4312,51.3577,51.3903,38629.0
2018-05-08 13:50:00,62.95,63.03,62.93,62.99,51116.0,51.3985,51.4638,51.3822,51.4312,51116.0
2018-05-08 13:55:00,62.99,62.99,62.83,62.89,129947.0,51.4312,51.4312,51.3005,51.3495,129947.0
2018-05-08 14:00:00,62.9,62.96,62.88,62.91,32509.0,51.3577,51.4067,51.3413,51.3658,32509.0
2018-05-08 14:05:00,62.9,62.92,62.86,62.88,57412.0,51.3577,51.374,51.325,51.3413,57412.0
2018-05-08 14:10:00,62.87,62.87,62.73,62.74,101487.0,51.3332,51.3332,51.2189,51.227,101487.0
2018-05-08 14:15:00,62.73,62.77,62.66,62.74,98171.0,51.2189,51.2515,51.1617,51.227,98171.0
2018-05-08 14:20:00,62.75,62.93,62.71,62.88,187991.0,51.2352,51.3822,51.2025,51.3413,187991.0
2018-05-08 14:25:00,62.89,62.95,62.77,62.82,40252.0,51.3495,51.3985,51.2515,51.2924,40252.0
2018-05-08 14:30:00,62.81,62.84,62.71,62.82,50503.0,51.2842,51.3087,51.2025,51.2924,50503.0
2018-05-08 14:35:00,62.81,62.87,62.75,62.75,42922.0,51.2842,51.3332,51.2352,51.2352,42922.0
2018-05-08 14:40:00,62.73,62.73,62.61,62.69,51304.0,51.2189,51.2189,51.1209,51.1862,51304.0
2018-05-08 14:45:00,62.69,62.78,62.62,62.76,87617.0,51.1862,51.2597,51.1291,51.2434,87617.0
2018-05-08 14:50:00,62.77,62.84,62.71,62.79,70556.0,51.2515,51.3087,51.2025,51.2679,70556.0
2018-05-08 14:55:00,62.79,62.82,62.75,62.76,50200.0,51.2679,51.2924,51.2352,51.2434,50200.0
2018-05-08 15:00:00,62.76,62.86,62.68,62.86,59046.0,51.2434,51.325,51.178,51.325,59046.0
2018-05-08 15:05:00,62.86,62.92,62.85,62.88,38739.0,51.325,51.374,51.3168,51.3413,38739.0
2018-05-08 15:10:00,62.88,62.96,62.84,62.95,60810.0,51.3413,51.4067,51.3087,51.3985,60810.0
2018-05-08 15:15:00,62.95,62.97,62.87,62.94,61428.0,51.3985,51.4148,51.3332,51.3903,61428.0
2018-05-08 15:20:00,62.94,62.99,62.92,62.93,45054.0,51.3903,51.4312,51.374,51.3822,45054.0
2018-05-08 15:25:00,62.93,62.96,62.86,62.92,38222.0,51.3822,51.4067,51.325,51.374,38222.0
2018-05-08 15:30:00,62.92,62.99,62.89,62.95,68928.0,51.374,51.4312,51.3495,51.3985,68928.0
2018-05-08 15:35:00,62.95,63.01,62.95,62.97,73518.0,51.3985,51.4475,51.3985,51.4148,73518.0
2018-05-08 15:40:00,62.97,63.0,62.96,62.97,79802.0,51.4148,51.4393,51.4067,51.4148,79802.0
2018-05-08 15:45:00,62.97,62.97,62.9,62.91,102646.0,51.4148,51.4148,51.3577,51.3658,102646.0
2018-05-08 15:50:00,62.91,62.96,62.9,62.92,118455.0,51.3658,51.4067,51.3577,51.374,118455.0
2018-05-08 15:55:00,62.91,63.0,62.91,63.0,237870.0,51.3658,51.4393,51.3658,51.4393,237870.0
2018-05-09 09:30:00,63.34,63.42,63.05,63.41,132048.0,51.7169,51.7822,51.4801,51.7741,132048.0
2018-05-09 09:35:00,63.4,63.4,63.04,63.1,49022.0,51.7659,51.7659,51.472,51.521,49022.0
2018-05-09 09:40:00,63.1,63.22,63.07,63.1,88175.0,51.521,51.6189,51.4965,51.521,88175.0
2018-05-09 09:45:00,63.11,63.12,62.97,62.98,30754.0,51.5291,51.5373,51.4148,51.423,30754.0
2018-05-09 09:50:00,62.99,63.16,62.98,63.16,58040.0,51.4312,51.57,51.423,51.57,58040.0
2018-05-09 09:55:00,63.14,63.17,63.02,63.05,28594.0,51.5536,51.5781,51.4557,51.4801,28594.0
2018-05-09 10:00:00,63.05,63.1,63.02,63.1,70893.0,51.4801,51.521,51.4557,51.521,70893.0
2018-05-09 10:05:00,63.11,63.18,63.07,63.13,60737.0,51.5291,51.5863,51.4965,51.5455,60737.0
2018-05-09 10:10:00,63.12,63.22,63.06,63.22,55149.0,51.5373,51.6189,51.4883,51.6189,55149.0
2018-05-09 10:15:00,63.22,63.35,63.19,63.35,456882.0,51.6189,51.7251,51.5945,51.7251,456882.0
2018-05-09 10:20:00,63.34,63.45,63.31,63.33,205842.0,51.7169,51.8067,51.6924,51.7088,205842.0
2018-05-09 10:25:00,63.34,63.36,63.2,63.24,207827.0,51.7169,51.7333,51.6026,51.6353,207827.0
2018-05-09 10:30:00,63.25,63.31,63.13,63.15,104510.0,51.6434,51.6924,51.5455,51.5618,104510.0
2018-05-09 10:35:00,63.15,63.21,63.1,63.17,70837.0,51.5618,51.6108,51.521,51.5781,70837.0
2018-05-09 10:40:00,63.17,63.25,63.13,63.13,48277.0,51.5781,51.6434,51.5455,51.5455,48277.0
2018-05-09 10:45:00,63.13,63.19,63.06,63.14,66051.0,51.5455,51.5945,51.4883,51.5536,66051.0
2018-05-09 10:50:00,63.15,63.15,62.99,63.0,29883.0,51.5618,51.5618,51.4312,51.4393,29883.0
2018-05-09 10:55:00,62.99,63.07,62.96,63.0,62977.0,51.4312,51.4965,51.4067,51.4393,62977.0
2018-05-09 11:00:00,63.0,63.05,62.95,62.98,124821.0,51.4393,51.4801,51.3985,51.423,124821.0
2018-05-09 11:05:00,62.98,63.05,62.97,63.04,45221.0,51.423,51.4801,51.4148,51.472,45221.0
2018-05-09 11:10:00,63.05,63.11,63.04,63.09,79360.0,51.4801,51.5291,51.472,51.5128,79360.0
2018-05-09 11:15:00,63.09,63.15,63.05,63.14,40348.0,51.5128,51.5618,51.4801,51.5536,40348.0
2018-05-09 11:20:00,63.14,63.23,63.14,63.21,19667.0,51.5536,51.6271,51.5536,51.6108,19667.0
2018-05-09 11:25:00,63.21,63.26,63.15,63.26,18120.0,51.6108,51.6516,51.5618,51.6516,18120.0
2018-05-09 11:30:00,63.27,63.34,63.24,63.32,30732.0,51.6598,51.7169,51.6353,51.7006,30732.0
2018-05-09 11:35:00,63.31,63.37,63.3,63.33,21017.0,51.6924,51.7414,51.6843,51.7088,21017.0
2018-05-09 11:40:00,63.34,63.38,63.31,63.38,18338.0,51.7169,51.7496,51.6924,51.7496,18338.0
2018-05-09 11:45:00,63.39,63.4,63.21,63.3,21095.0,51.7578,51.7659,51.6108,51.6843,21095.0
2018-05-09 11:50:00,63.29,63.34,63.26,63.29,15093.0,51.6761,51.7169,51.6516,51.6761,15093.0
2018-05-09 11:55:00,63.3,63.35,63.29,63.32,11829.0,51.6843,51.7251,51.6761,51.7006,11829.0
2018-05-09 12:00:00,63.32,63.36,63.29,63.34,28584.0,51.7006,51.7333,51.6761,51.7169,28584.0
2018-05-09 12:05:00,63.33,63.35,63.31,63.33,30022.0,51.7088,51.7251,51.6924,51.7088,30022.0
2018-05-09 12:10:00,63.32,63.32,63.27,63.29,19501.0,51.7006,51.7006,51.6598,51.6761,19501.0
2018-05-09 12:15:00,63.3,63.39,63.29,63.38,59195.0,51.6843,51.7578,51.6761,51.7496,59195.0
2018-05-09 12:20:00,63.38,63.46,63.37,63.4,36349.0,51.7496,51.8149,51.7414,51.7659,36349.0
2018-05-09 12:25:00,63.41,63.48,63.4,63.43,22393.0,51.7741,51.8312,51.7659,51.7904,22393.0
2018-05-09 12:30:00,63.43,63.49,63.4,63.49,22941.0,51.7904,51.8394,51.7659,51.8394,22941.0
2018-05-09 12:35:00,63.49,63.5,63.41,63.5,33251.0,51.8394,51.8476,51.7741,51.8476,33251.0
2018-05-09 12:40:00,63.5,63.6,63.48,63.56,33310.0,51.8476,51.9292,51.8312,51.8966,33310.0
2018-05-09 12:45:00,63.57,63.65,63.57,63.65,70555.0,51.9047,51.97,51.9047,51.97,70555.0
2018-05-09 12:50:00,63.64,63.64,63.54,63.57,35278.0,51.9619,51.9619,51.8802,51.9047,35278.0
2018-05-09 12:55:00,63.57,63.61,63.49,63.53,22163.0,51.9047,51.9374,51.8394,51.8721,22163.0
2018-05-09 13:00:00,63.53,63.65,63.53,63.6,22845.0,51.8721,51.97,51.8721,51.9292,22845.0
2018-05-09 13:05:00,63.6,63.69,63.56,63.67,29094.0,51.9292,52.0027,51.8966,51.9864,29094.0
2018-05-09 13:10:00,63.67,63.67,63.61,63.65,317845.0,51.9864,51.9864,51.9374,51.97,317845.0
2018-05-09 13:15:00,63.66,63.71,63.62,63.69,319036.0,51.9782,52.019,51.9455,52.0027,319036.0
2018-05-09 13:20:00,63.69,63.82,63.68,63.76,109491.0,52.0027,52.1088,51.9945,52.0599,109491.0
2018-05-09 13:25:00,63.76,63.82,63.73,63.8,33156.0,52.0599,52.1088,52.0354,52.0925,33156.0
2018-05-09 13:30:00,63.8,63.88,63.8,63.87,63117.0,52.0925,52.1578,52.0925,52.1497,63117.0
2018-05-09 13:35:00,63.87,63.89,63.81,63.85,34666.0,52.1497,52.166,52.1007,52.1333,34666.0
2018-05-09 13:40:00,63.85,63.87,63.81,63.81,30350.0,52.1333,52.1497,52.1007,52.1007,30350.0
2018-05-09 13:45:00,63.82,63.88,63.79,63.88,35720.0,52.1088,52.1578,52.0844,52.1578,35720.0
2018-05-09 13:50:00,63.88,63.94,63.85,63.89,141496.0,52.1578,52.2068,52.1333,52.166,141496.0
2018-05-09 13:55:00,63.88,63.91,63.81,63.89,81983.0,52.1578,52.1823,52.1007,52.166,81983.0
2018-05-09 14:00:00,63.9,63.9,63.82,63.87,27034.0,52.1742,52.1742,52.1088,52.1497,27034.0
2018-05-09 14:05:00,63.87,63.92,63.82,63.91,30085.0,52.1497,52.1905,52.1088,52.1823,30085.0
2018-05-09 14:10:00,63.92,63.96,63.92,63.94,33791.0,52.1905,52.2232,52.1905,52.2068,33791.0
2018-05-09 14:15:00,63.95,63.97,63.88,63.88,31844.0,52.215,52.2313,52.1578,52.1578,31844.0
2018-05-09 14:20:00,63.89,63.89,63.82,63.85,31096.0,52.166,52.166,52.1088,52.1333,31096.0
2018-05-09 14:25:00,63.84,63.94,63.81,63.93,98055.0,52.1252,52.2068,52.1007,52.1987,98055.0
2018-05-09 14:30:00,63.92,63.95,63.87,63.92,56499.0,52.1905,52.215,52.1497,52.1905,56499.0
2018-05-09 14:35:00,63.93,63.95,63.85,63.88,37367.0,52.1987,52.215,52.1333,52.1578,37367.0
2018-05-09 14:40:00,63.88,63.93,63.86,63.91,51074.0,52.1578,52.1987,52.1415,52.1823,51074.0
2018-05-09 14:45:00,63.9,63.96,63.89,63.9,48959.0,52.1742,52.2232,52.166,52.1742,48959.0
2018-05-09 14:50:00,63.9,63.93,63.78,63.79,37964.0,52.1742,52.1987,52.0762,52.0844,37964.0
2018-05-09 14:55:00,63.79,63.82,63.77,63.79,26317.0,52.0844,52.1088,52.068,52.0844,26317.0
2018-05-09 15:00:00,63.79,63.82,63.73,63.73,73269.0,52.0844,52.1088,52.0354,52.0354,73269.0
2018-05-09 15:05:00,63.74,63.79,63.72,63.76,55327.0,52.0435,52.0844,52.0272,52.0599,55327.0
2018-05-09 15:10:00,63.75,63.82,63.74,63.76,41051.0,52.0517,52.1088,52.0435,52.0599,41051.0
2018-05-09 15:15:00,63.76,63.77,63.66,63.67,54690.0,52.0599,52.068,51.9782,51.9864,54690.0
2018-05-09 15:20:00,63.67,63.77,63.66,63.74,111044.0,51.9864,52.068,51.9782,52.0435,111044.0
2018-05-09 15:25:00,63.74,63.76,63.7,63.72,135782.0,52.0435,52.0599,52.0109,52.0272,135782.0
2018-05-09 15:30:00,63.72,63.76,63.69,63.7,236679.0,52.0272,52.0599,52.0027,52.0109,236679.0
2018-05-09 15:35:00,63.69,63.71,63.63,63.64,192984.0,52.0027,52.019,51.9537,51.9619,192984.0
2018-05-09 15:40:00,63.63,63.64,63.56,63.57,193727.0,51.9537,51.9619,51.8966,51.9047,193727.0
2018-05-09 15:45:00,63.57,63.61,63.56,63.61,245528.0,51.9047,51.9374,51.8966,51.9374,245528.0
2018-05-09 15:50:00,63.61,63.65,63.59,63.6,348789.0,51.9374,51.97,51.9211,51.9292,348789.0
2018-05-09 15:55:00,63.6,63.61,63.55,63.59,465927.0,51.9292,51.9374,51.8884,51.9211,465927.0
2018-05-10 09:30:00,63.42,63.53,63.2,63.22,547001.0,51.7822,51.8721,51.6026,51.6189,547001.0
2018-05-10 09:35:00,63.23,63.51,63.23,63.47,71553.0,51.6271,51.8557,51.6271,51.8231,71553.0
2018-05-10 09:40:00,63.47,63.52,63.29,63.3,86535.0,51.8231,51.8639,51.6761,51.6843,86535.0
2018-05-10 09:45:00,63.3,63.43,63.3,63.38,234317.0,51.6843,51.7904,51.6843,51.7496,234317.0
2018-05-10 09:50:00,63.38,63.44,63.29,63.3,72711.0,51.7496,51.7986,51.6761,51.6843,72711.0
2018-05-10 09:55:00,63.31,63.36,63.17,63.18,85404.0,51.6924,51.7333,51.5781,51.5863,85404.0
2018-05-10 10:00:00,63.19,63.22,63.14,63.2,121310.0,51.5945,51.6189,51.5536,51.6026,121310.0
2018-05-10 10:05:00,63.19,63.23,63.14,63.23,81560.0,51.5945,51.6271,51.5536,51.6271,81560.0
2018-05-10 10:10:00,63.23,63.36,63.23,63.24,99860.0,51.6271,51.7333,51.6271,51.6353,99860.0
2018-05-10 10:15:00,63.24,63.24,63.14,63.15,50776.0,51.6353,51.6353,51.5536,51.5618,50776.0
2018-05-10 10:20:00,63.15,63.26,63.13,63.24,43836.0,51.5618,51.6516,51.5455,51.6353,43836.0
2018-05-10 10:25:00,63.24,63.26,63.21,63.24,169791.0,51.6353,51.6516,51.6108,51.6353,169791.0
2018-05-10 10:30:00,63.25,63.25,63.19,63.25,81673.0,51.6434,51.6434,51.5945,51.6434,81673.0
2018-05-10 10:35:00,63.25,63.32,63.25,63.29,25050.0,51.6434,51.7006,51.6434,51.6761,25050.0
2018-05-10 10:40:00,63.29,63.32,63.24,63.26,79586.0,51.6761,51.7006,51.6353,51.6516,79586.0
2018-05-10 10:45:00,63.26,63.3,63.23,63.29,68055.0,51.6516,51.6843,51.6271,51.6761,68055.0
2018-05-10 10:50:00,63.29,63.31,63.22,63.28,91794.0,51.6761,51.6924,51.6189,51.6679,91794.0
2018-05-10 10:55:00,63.28,63.37,63.27,63.35,42076.0,51.6679,51.7414,51.6598,51.7251,42076.0
2018-05-10 11:00:00,63.38,63.46,63.32,63.45,63078.0,51.7496,51.8149,51.7006,51.8067,63078.0
2018-05-10 11:05:00,63.45,63.49,63.43,63.46,50119.0,51.8067,51.8394,51.7904,51.8149,50119.0
2018-05-10 11:10:00,63.45,63.49,63.45,63.48,18866.0,51.8067,51.8394,51.8067,51.8312,18866.0
2018-05-10 11:15:00,63.48,63.52,63.44,63.44,36702.0,51.8312,51.8639,51.7986,51.7986,36702.0
2018-05-10 11:20:00,63.44,63.52,63.44,63.47,28664.0,51.7986,51.8639,51.7986,51.8231,28664.0
2018-05-10 11:25:00,63.48,63.52,63.46,63.5,28955.0,51.8312,51.8639,51.8149,51.8476,28955.0
2018-05-10 11:30:00,63.5,63.53,63.45,63.5,50737.0,51.8476,51.8721,51.8067,51.8476,50737.0
2018-05-10 11:35:00,63.5,63.57,63.49,63.53,35086.0,51.8476,51.9047,51.8394,51.8721,35086.0
2018-05-10 11:40:00,63.53,63.68,63.53,63.67,57900.0,51.8721,51.9945,51.8721,51.9864,57900.0
2018-05-10 11:45:00,63.67,63.72,63.66,63.71,20781.0,51.9864,52.0272,51.9782,52.019,20781.0
2018-05-10 11:50:00,63.71,63.71,63.62,63.67,32170.0,52.019,52.019,51.9455,51.9864,32170.0
2018-05-10 11:55:00,63.67,63.78,63.67,63.74,35810.0,51.9864,52.0762,51.9864,52.0435,35810.0
2018-05-10 12:00:00,63.74,63.78,63.72,63.73,48922.0,52.0435,52.0762,52.0272,52.0354,48922.0
2018-05-10 12:05:00,63.73,63.76,63.72,63.76,18590.0,52.0354,52.0599,52.0272,52.0599,18590.0
2018-05-10 12:10:00,63.76,63.85,63.74,63.84,18770.0,52.0599,52.1333,52.0435,52.1252,18770.0
2018-05-10 12:15:00,63.83,63.88,63.82,63.87,15842.0,52.117,52.1578,52.1088,52.1497,15842.0
2018-05-10 12:20:00,63.88,63.91,63.81,63.81,24309.0,52.1578,52.1823,52.1007,52.1007,24309.0
2018-05-10 12:25:00,63.82,63.88,63.82,63.82,12283.0,52.1088,52.1578,52.1088,52.1088,12283.0
2018-05-10 12:30:00,63.82,63.9,63.81,63.89,18079.0,52.1088,52.1742,52.1007,52.166,18079.0
2018-05-10 12:35:00,63.89,63.98,63.89,63.93,101176.0,52.166,52.2395,52.166,52.1987,101176.0
2018-05-10 12:40:00,63.93,64.0,63.89,63.99,265864.0,52.1987,52.2558,52.166,52.2477,265864.0
2018-05-10 12:45:00,63.99,63.99,63.9,63.9,30187.0,52.2477,52.2477,52.1742,52.1742,30187.0
2018-05-10 12:50:00,63.91,63.91,63.87,63.89,47699.0,52.1823,52.1823,52.1497,52.166,47699.0
2018-05-10 12:55:00,63.89,63.98,63.89,63.96,36737.0,52.166,52.2395,52.166,52.2232,36737.0
2018-05-10 13:00:00,63.96,64.0,63.91,63.91,26449.0,52.2232,52.2558,52.1823,52.1823,26449.0
2018-05-10 13:05:00,63.91,63.94,63.86,63.92,146212.0,52.1823,52.2068,52.1415,52.1905,146212.0
2018-05-10 13:10:00,63.91,63.94,63.84,63.87,35457.0,52.1823,52.2068,52.1252,52.1497,35457.0
2018-05-10 13:15:00,63.87,63.91,63.87,63.87,11788.0,52.1497,52.1823,52.1497,52.1497,11788.0
2018-05-10 13:20:00,63.86,63.88,63.84,63.86,36733.0,52.1415,52.1578,52.1252,52.1415,36733.0
2018-05-10 13:25:00,63.85,63.88,63.73,63.76,63785.0,52.1333,52.1578,52.0354,52.0599,63785.0
2018-05-10 13:30:00,63.77,63.79,63.72,63.78,40028.0,52.068,52.0844,52.0272,52.0762,40028.0
2018-05-10 13:35:00,63.78,63.82,63.76,63.78,30586.0,52.0762,52.1088,52.0599,52.0762,30586.0
2018-05-10 13:40:00,63.79,63.82,63.77,63.8,19650.0,52.0844,52.1088,52.068,52.0925,19650.0
2018-05-10 13:45:00,63.8,63.84,63.78,63.79,16425.0,52.0925,52.1252,52.0762,52.0844,16425.0
2018-05-10 13:50:00,63.78,63.86,63.77,63.8,39327.0,52.0762,52.1415,52.068,52.0925,39327.0
2018-05-10 13:55:00,63.81,63.81,63.75,63.79,31150.0,52.1007,52.1007,52.0517,52.0844,31150.0
2018-05-10 14:00:00,63.8,63.82,63.75,63.81,39044.0,52.0925,52.1088,52.0517,52.1007,39044.0
2018-05-10 14:05:00,63.81,63.95,63.81,63.93,33711.0,52.1007,52.215,52.1007,52.1987,33711.0
2018-05-10 14:10:00,63.94,63.99,63.93,63.94,91657.0,52.2068,52.2477,52.1987,52.2068,91657.0
2018-05-10 14:15:00,63.92,63.98,63.9,63.98,60000.0,52.1905,52.2395,52.1742,52.2395,60000.0
2018-05-10 14:20:00,63.98,63.99,63.91,63.95,23465.0,52.2395,52.2477,52.1823,52.215,23465.0
2018-05-10 14:25:00,63.95,64.0,63.92,63.99,44136.0,52.215,52.2558,52.1905,52.2477,44136.0
2018-05-10 14:30:00,64.0,64.01,63.95,63.96,18132.0,52.2558,52.264,52.215,52.2232,18132.0
2018-05-10 14:35:00,63.97,63.97,63.77,63.79,93336.0,52.2313,52.2313,52.068,52.0844,93336.0
2018-05-10 14:40:00,63.79,63.79,63.7,63.76,49790.0,52.0844,52.0844,52.0109,52.0599,49790.0
2018-05-10 14:45:00,63.75,63.85,63.75,63.85,30523.0,52.0517,52.1333,52.0517,52.1333,30523.0
2018-05-10 14:50:00,63.84,63.86,63.79,63.79,61536.0,52.1252,52.1415,52.0844,52.0844,61536.0
2018-05-10 14:55:00,63.79,63.88,63.78,63.86,36441.0,52.0844,52.1578,52.0762,52.1415,36441.0
2018-05-10 15:00:00,63.86,63.88,63.75,63.77,18717.0,52.1415,52.1578,52.0517,52.068,18717.0
2018-05-10 15:05:00,63.77,63.79,63.72,63.73,110311.0,52.068,52.0844,52.0272,52.0354,110311.0
2018-05-10 15:10:00,63.74,63.74,63.66,63.67,62454.0,52.0435,52.0435,51.9782,51.9864,62454.0
2018-05-10 15:15:00,63.67,63.78,63.65,63.76,33259.0,51.9864,52.0762,51.97,52.0599,33259.0
2018-05-10 15:20:00,63.77,63.81,63.73,63.76,39337.0,52.068,52.1007,52.0354,52.0599,39337.0
2018-05-10 15:25:00,63.75,63.78,63.73,63.77,23379.0,52.0517,52.0762,52.0354,52.068,23379.0
2018-05-10 15:30:00,63.78,63.79,63.72,63.75,69569.0,52.0762,52.0844,52.0272,52.0517,69569.0
2018-05-10 15:35:00,63.75,63.76,63.68,63.7,61979.0,52.0517,52.0599,51.9945,52.0109,61979.0
2018-05-10 15:40:00,63.7,63.73,63.67,63.69,70899.0,52.0109,52.0354,51.9864,52.0027,70899.0
2018-05-10 15:45:00,63.69,63.73,63.67,63.71,46144.0,52.0027,52.0354,51.9864,52.019,46144.0
2018-05-10 15:50:00,63.71,63.81,63.71,63.76,64535.0,52.019,52.1007,52.019,52.0599,64535.0
2018-05-10 15:55:00,63.76,63.76,63.68,63.74,156481.0,52.0599,52.0599,51.9945,52.0435,156481.0
2018-05-11 09:30:00,63.84,63.93,63.67,63.79,81635.0,52.1252,52.1987,51.9864,52.0844,81635.0
2018-05-11 09:35:00,63.81,63.95,63.78,63.78,88669.0,52.1007,52.215,52.0762,52.0762,88669.0
2018-05-11 09:40:00,63.79,64.0,63.79,63.98,62942.0,52.0844,52.2558,52.0844,52.2395,62942.0
2018-05-11 09:45:00,63.98,64.07,63.97,63.99,55584.0,52.2395,52.313,52.2313,52.2477,55584.0
2018-05-11 09:50:00,63.99,64.02,63.94,63.98,61047.0,52.2477,52.2721,52.2068,52.2395,61047.0
2018-05-11 09:55:00,63.99,64.03,63.95,63.98,93932.0,52.2477,52.2803,52.215,52.2395,93932.0
2018-05-11 10:00:00,63.96,64.09,63.96,64.08,35691.0,52.2232,52.3293,52.2232,52.3211,35691.0
2018-05-11 10:05:00,64.08,64.08,63.98,64.06,91496.0,52.3211,52.3211,52.2395,52.3048,91496.0
2018-05-11 10:10:00,64.08,64.11,63.96,63.97,160473.0,52.3211,52.3456,52.2232,52.2313,160473.0
2018-05-11 10:15:00,63.99,64.02,63.95,63.98,30321.0,52.2477,52.2721,52.215,52.2395,30321.0
2018-05-11 10:20:00,63.97,64.0,63.93,63.97,46875.0,52.2313,52.2558,52.1987,52.2313,46875.0
2018-05-11 10:25:00,63.97,63.97,63.86,63.9,30321.0,52.2313,52.2313,52.1415,52.1742,30321.0
2018-05-11 10:30:00,63.89,63.95,63.83,63.94,24944.0,52.166,52.215,52.117,52.2068,24944.0
2018-05-11 10:35:00,63.93,64.0,63.9,63.93,78531.0,52.1987,52.2558,52.1742,52.1987,78531.0
2018-05-11 10:40:00,63.94,64.03,63.94,63.97,25745.0,52.2068,52.2803,52.2068,52.2313,25745.0
2018-05-11 10:45:00,63.97,64.06,63.97,64.03,37580.0,52.2313,52.3048,52.2313,52.2803,37580.0
2018-05-11 10:50:00,64.02,64.04,63.97,64.02,52382.0,52.2721,52.2885,52.2313,52.2721,52382.0
2018-05-11 10:55:00,64.01,64.09,63.97,64.07,29198.0,52.264,52.3293,52.2313,52.313,29198.0
2018-05-11 11:00:00,64.08,64.08,63.99,64.01,15903.0,52.3211,52.3211,52.2477,52.264,15903.0
2018-05-11 11:05:00,64.01,64.01,63.9,63.9,18426.0,52.264,52.264,52.1742,52.1742,18426.0
2018-05-11 11:10:00,63.9,64.02,63.89,64.01,18585.0,52.1742,52.2721,52.166,52.264,18585.0
2018-05-11 11:15:00,64.0,64.02,63.94,63.95,13234.0,52.2558,52.2721,52.2068,52.215,13234.0
2018-05-11 11:20:00,63.95,63.97,63.88,63.91,43129.0,52.215,52.2313,52.1578,52.1823,43129.0
2018-05-11 11:25:00,63.91,63.91,63.78,63.78,20728.0,52.1823,52.1823,52.0762,52.0762,20728.0
2018-05-11 11:30:00,63.79,63.87,63.79,63.79,21734.0,52.0844,52.1497,52.0844,52.0844,21734.0
2018-05-11 11:35:00,63.8,63.8,63.75,63.76,21878.0,52.0925,52.0925,52.0517,52.0599,21878.0
2018-05-11 11:40:00,63.75,63.83,63.73,63.83,13937.0,52.0517,52.117,52.0354,52.117,13937.0
2018-05-11 11:45:00,63.83,63.83,63.71,63.72,19949.0,52.117,52.117,52.019,52.0272,19949.0
2018-05-11 11:50:00,63.72,63.74,63.67,63.7,115320.0,52.0272,52.0435,51.9864,52.0109,115320.0
2018-05-11 11:55:00,63.7,63.71,63.66,63.69,25579.0,52.0109,52.019,51.9782,52.0027,25579.0
2018-05-11 12:00:00,63.69,63.77,63.64,63.76,55989.0,52.0027,52.068,51.9619,52.0599,55989.0
2018-05-11 12:05:00,63.77,63.81,63.75,63.78,31854.0,52.068,52.1007,52.0517,52.0762,31854.0
2018-05-11 12:10:00,63.77,63.78,63.67,63.67,31383.0,52.068,52.0762,51.9864,51.9864,31383.0
2018-05-11 12:15:00,63.67,63.7,63.62,63.69,19193.0,51.9864,52.0109,51.9455,52.0027,19193.0
2018-05-11 12:20:00,63.69,63.72,63.67,63.72,51318.0,52.0027,52.0272,51.9864,52.0272,51318.0
2018-05-11 12:25:00,63.71,63.74,63.66,63.7,46127.0,52.019,52.0435,51.9782,52.0109,46127.0
2018-05-11 12:30:00,63.7,63.76,63.68,63.75,36288.0,52.0109,52.0599,51.9945,52.0517,36288.0
2018-05-11 12:35:00,63.76,63.78,63.73,63.74,32847.0,52.0599,52.0762,52.0354,52.0435,32847.0
2018-05-11 12:40:00,63.78,63.8,63.76,63.78,44362.0,52.0762,52.0925,52.0599,52.0762,44362.0
2018-05-11 12:45:00,63.77,63.89,63.77,63.87,20271.0,52.068,52.166,52.068,52.1497,20271.0
2018-05-11 12:50:00,63.88,63.91,63.84,63.85,13992.0,52.1578,52.1823,52.1252,52.1333,13992.0
2018-05-11 12:55:00,63.84,63.89,63.83,63.88,13301.0,52.1252,52.166,52.117,52.1578,13301.0
2018-05-11 13:00:00,63.87,63.93,63.86,63.9,23088.0,52.1497,52.1987,52.1415,52.1742,23088.0
2018-05-11 13:05:00,63.89,63.95,63.89,63.94,6740.0,52.166,52.215,52.166,52.2068,6740.0
2018-05-11 13:10:00,63.95,63.96,63.92,63.94,7771.0,52.215,52.2232,52.1905,52.2068,7771.0
2018-05-11 13:15:00,63.93,63.96,63.9,63.92,8714.0,52.1987,52.2232,52.1742,52.1905,8714.0
2018-05-11 13:20:00,63.92,63.96,63.9,63.92,7505.0,52.1905,52.2232,52.1742,52.1905,7505.0
2018-05-11 13:25:00,63.91,63.94,63.89,63.9,9284.0,52.1823,52.2068,52.166,52.1742,9284.0
2018-05-11 13:30:00,63.89,63.92,63.88,63.92,7031.0,52.166,52.1905,52.1578,52.1905,7031.0
2018-05-11 13:35:00,63.92,63.92,63.9,63.91,4688.0,52.1905,52.1905,52.1742,52.1823,4688.0
2018-05-11 13:40:00,63.91,63.91,63.82,63.82,7523.0,52.1823,52.1823,52.1088,52.1088,7523.0
2018-05-11 13:45:00,63.82,63.82,63.75,63.8,11455.0,52.1088,52.1088,52.0517,52.0925,11455.0
2018-05-11 13:50:00,63.8,63.82,63.75,63.8,6551.0,52.0925,52.1088,52.0517,52.0925,6551.0
2018-05-11 13:55:00,63.81,63.87,63.8,63.83,8274.0,52.1007,52.1497,52.0925,52.117,8274.0
2018-05-11 14:00:00,63.83,63.85,63.77,63.79,15299.0,52.117,52.1333,52.068,52.0844,15299.0
2018-05-11 14:05:00,63.79,63.8,63.76,63.76,5232.0,52.0844,52.0925,52.0599,52.0599,5232.0
2018-05-11 14:10:00,63.76,63.78,63.68,63.71,11902.0,52.0599,52.0762,51.9945,52.019,11902.0
2018-05-11 14:15:00,63.71,63.82,63.71,63.81,28407.0,52.019,52.1088,52.019,52.1007,28407.0
2018-05-11 14:20:00,63.79,63.85,63.79,63.81,10500.0,52.0844,52.1333,52.0844,52.1007,10500.0
2018-05-11 14:25:00,63.81,63.81,63.76,63.79,5500.0,52.1007,52.1007,52.0599,52.0844,5500.0
2018-05-11 14:30:00,63.78,63.8,63.72,63.75,10878.0,52.0762,52.0925,52.0272,52.0517,10878.0
2018-05-11 14:35:00,63.74,63.79,63.74,63.77,7712.0,52.0435,52.0844,52.0435,52.068,7712.0
2018-05-11 14:40:00,63.77,63.77,63.72,63.76,9488.0,52.068,52.068,52.0272,52.0599,9488.0
2018-05-11 14:45:00,63.75,63.78,63.73,63.77,12359.0,52.0517,52.0762,52.0354,52.068,12359.0
2018-05-11 14:50:00,63.77,63.78,63.74,63.76,7344.0,52.068,52.0762,52.0435,52.0599,7344.0
2018-05-11 14:55:00,63.76,63.82,63.72,63.82,13239.0,52.0599,52.1088,52.0272,52.1088,13239.0
2018-05-11 15:00:00,63.81,63.83,63.78,63.79,7793.0,52.1007,52.117,52.0762,52.0844,7793.0
2018-05-11 15:05:00,63.8,63.87,63.79,63.85,12712.0,52.0925,52.1497,52.0844,52.1333,12712.0
2018-05-11 15:10:00,63.85,63.88,63.85,63.87,13067.0,52.1333,52.1578,52.1333,52.1497,13067.0
2018-05-11 15:15:00,63.88,63.88,63.83,63.85,22775.0,52.1578,52.1578,52.117,52.1333,22775.0
2018-05-11 15:20:00,63.85,63.85,63.77,63.84,19059.0,52.1333,52.1333,52.068,52.1252,19059.0
2018-05-11 15:25:00,63.85,63.85,63.79,63.8,15084.0,52.1333,52.1333,52.0844,52.0925,15084.0
2018-05-11 15:30:00,63.8,63.8,63.75,63.78,31064.0,52.0925,52.0925,52.0517,52.0762,31064.0
2018-05-11 15:35:00,63.79,63.86,63.78,63.83,35503.0,52.0844,52.1415,52.0762,52.117,35503.0
2018-05-11 15:40:00,63.83,63.84,63.78,63.79,30974.0,52.117,52.1252,52.0762,52.0844,30974.0
2018-05-11 15:45:00,63.8,63.82,63.76,63.8,46934.0,52.0925,52.1088,52.0599,52.0925,46934.0
2018-05-11 15:50:00,63.8,63.82,63.74,63.75,58275.0,52.0925,52.1088,52.0435,52.0517,58275.0
2018-05-11 15:55:00,63.75,63.82,63.72,63.77,150582.0,52.0517,52.1088,52.0272,52.068,150582.0
2018-05-14 09:30:00,63.92,64.03,63.82,63.98,93543.0,52.1905,52.2803,52.1088,52.2395,93543.0
2018-05-14 09:35:00,64.0,64.01,63.72,63.74,76119.0,52.2558,52.264,52.0272,52.0435,76119.0
2018-05-14 09:40:00,63.78,63.81,63.69,63.79,64116.0,52.0762,52.1007,52.0027,52.0844,64116.0
2018-05-14 09:45:00,63.78,63.91,63.76,63.86,96766.0,52.0762,52.1823,52.0599,52.1415,96766.0
2018-05-14 09:50:00,63.87,63.94,63.87,63.93,79307.0,52.1497,52.2068,52.1497,52.1987,79307.0
2018-05-14 09:55:00,63.93,63.96,63.82,63.85,14475.0,52.1987,52.2232,52.1088,52.1333,14475.0
2018-05-14 10:00:00,63.85,63.85,63.77,63.77,17865.0,52.1333,52.1333,52.068,52.068,17865.0
2018-05-14 10:05:00,63.77,63.79,63.68,63.69,11402.0,52.068,52.0844,51.9945,52.0027,11402.0
2018-05-14 10:10:00,63.7,63.77,63.66,63.77,9826.0,52.0109,52.068,51.9782,52.068,9826.0
2018-05-14 10:15:00,63.78,63.81,63.72,63.76,8738.0,52.0762,52.1007,52.0272,52.0599,8738.0
2018-05-14 10:20:00,63.74,63.78,63.73,63.74,52504.0,52.0435,52.0762,52.0354,52.0435,52504.0
2018-05-14 10:25:00,63.75,63.77,63.7,63.71,16541.0,52.0517,52.068,52.0109,52.019,16541.0
2018-05-14 10:30:00,63.71,63.82,63.71,63.82,17555.0,52.019,52.1088,52.019,52.1088,17555.0
2018-05-14 10:35:00,63.83,63.87,63.8,63.8,18032.0,52.117,52.1497,52.0925,52.0925,18032.0
2018-05-14 10:40:00,63.81,63.82,63.77,63.78,6838.0,52.1007,52.1088,52.068,52.0762,6838.0
2018-05-14 10:45:00,63.78,63.78,63.59,63.63,27508.0,52.0762,52.0762,51.9211,51.9537,27508.0
2018-05-14 10:50:00,63.63,63.66,63.53,63.55,14861.0,51.9537,51.9782,51.8721,51.8884,14861.0
2018-05-14 10:55:00,63.55,63.61,63.52,63.57,39376.0,51.8884,51.9374,51.8639,51.9047,39376.0
2018-05-14 11:00:00,63.55,63.59,63.49,63.5,40624.0,51.8884,51.9211,51.8394,51.8476,40624.0
2018-05-14 11:05:00,63.49,63.61,63.48,63.61,17160.0,51.8394,51.9374,51.8312,51.9374,17160.0
2018-05-14 11:10:00,63.62,63.71,63.61,63.66,12614.0,51.9455,52.019,51.9374,51.9782,12614.0
2018-05-14 11:15:00,63.65,63.71,63.65,63.69,90665.0,51.97,52.019,51.97,52.0027,90665.0
2018-05-14 11:20:00,63.69,63.75,63.62,63.64,28909.0,52.0027,52.0517,51.9455,51.9619,28909.0
2018-05-14 11:25:00,63.64,63.68,63.57,63.57,23583.0,51.9619,51.9945,51.9047,51.9047,23583.0
2018-05-14 11:30:00,63.57,63.62,63.53,63.61,100013.0,51.9047,51.9455,51.8721,51.9374,100013.0
2018-05-14 11:35:00,63.6,63.61,63.56,63.6,7357.0,51.9292,51.9374,51.8966,51.9292,7357.0
2018-05-14 11:40:00,63.59,63.59,63.52,63.55,19299.0,51.9211,51.9211,51.8639,51.8884,19299.0
2018-05-14 11:45:00,63.55,63.58,63.52,63.58,45082.0,51.8884,51.9129,51.8639,51.9129,45082.0
2018-05-14 11:50:00,63.57,63.59,63.55,63.56,53338.0,51.9047,51.9211,51.8884,51.8966,53338.0
2018-05-14 11:55:00,63.56,63.59,63.54,63.59,27586.0,51.8966,51.9211,51.8802,51.9211,27586.0
2018-05-14 12:00:00,63.6,63.74,63.59,63.66,52863.0,51.9292,52.0435,51.9211,51.9782,52863.0
2018-05-14 12:05:00,63.66,63.68,63.64,63.66,23587.0,51.9782,51.9945,51.9619,51.9782,23587.0
2018-05-14 12:10:00,63.66,63.66,63.61,63.62,33574.0,51.9782,51.9782,51.9374,51.9455,33574.0
2018-05-14 12:15:00,63.63,63.64,63.57,63.58,13057.0,51.9537,51.9619,51.9047,51.9129,13057.0
2018-05-14 12:20:00,63.59,63.66,63.58,63.66,6710.0,51.9211,51.9782,51.9129,51.9782,6710.0
2018-05-14 12:25:00,63.67,63.67,63.6,63.6,11758.0,51.9864,51.9864,51.9292,51.9292,11758.0
2018-05-14 12:30:00,63.6,63.61,63.54,63.56,7368.0,51.9292,51.9374,51.8802,51.8966,7368.0
2018-05-14 12:35:00,63.57,63.59,63.55,63.57,5738.0,51.9047,51.9211,51.8884,51.9047,5738.0
2018-05-14 12:40:00,63.57,63.59,63.53,63.55,10756.0,51.9047,51.9211,51.8721,51.8884,10756.0
2018-05-14 12:45:00,63.56,63.6,63.55,63.58,8499.0,51.8966,51.9292,51.8884,51.9129,8499.0
2018-05-14 12:50:00,63.58,63.59,63.49,63.49,11311.0,51.9129,51.9211,51.8394,51.8394,11311.0
2018-05-14 12:55:00,63.48,63.49,63.42,63.44,17070.0,51.8312,51.8394,51.7822,51.7986,17070.0
2018-05-14 13:00:00,63.43,63.48,63.42,63.47,9428.0,51.7904,51.8312,51.7822,51.8231,9428.0
2018-05-14 13:05:00,63.47,63.54,63.47,63.5,45525.0,51.8231,51.8802,51.8231,51.8476,45525.0
2018-05-14 13:10:00,63.49,63.5,63.46,63.48,45542.0,51.8394,51.8476,51.8149,51.8312,45542.0
2018-05-14 13:15:00,63.48,63.49,63.4,63.41,26357.0,51.8312,51.8394,51.7659,51.7741,26357.0
2018-05-14 13:20:00,63.44,63.54,63.44,63.52,8104.0,51.7986,51.8802,51.7986,51.8639,8104.0
2018-05-14 13:25:00,63.54,63.62,63.52,63.61,8757.0,51.8802,51.9455,51.8639,51.9374,8757.0
2018-05-14 13:30:00,63.61,63.65,63.53,63.64,14670.0,51.9374,51.97,51.8721,51.9619,14670.0
2018-05-14 13:35:00,63.63,63.7,63.63,63.69,6800.0,51.9537,52.0109,51.9537,52.0027,6800.0
2018-05-14 13:40:00,63.7,63.73,63.65,63.65,9657.0,52.0109,52.0354,51.97,51.97,9657.0
2018-05-14 13:45:00,63.68,63.68,63.63,63.65,8750.0,51.9945,51.9945,51.9537,51.97,8750.0
2018-05-14 13:50:00,63.65,63.65,63.59,63.64,34523.0,51.97,51.97,51.9211,51.9619,34523.0
2018-05-14 13:55:00,63.64,63.73,63.64,63.72,18003.0,51.9619,52.0354,51.9619,52.0272,18003.0
2018-05-14 14:00:00,63.73,63.73,63.66,63.66,23780.0,52.0354,52.0354,51.9782,51.9782,23780.0
2018-05-14 14:05:00,63.66,63.69,63.59,63.61,18768.0,51.9782,52.0027,51.9211,51.9374,18768.0
2018-05-14 14:10:00,63.61,63.64,63.57,63.6,10612.0,51.9374,51.9619,51.9047,51.9292,10612.0
2018-05-14 14:15:00,63.6,63.61,63.56,63.58,11183.0,51.9292,51.9374,51.8966,51.9129,11183.0
2018-05-14 14:20:00,63.58,63.6,63.58,63.59,22588.0,51.9129,51.9292,51.9129,51.9211,22588.0
2018-05-14 14:25:00,63.59,63.66,63.59,63.66,12522.0,51.9211,51.9782,51.9211,51.9782,12522.0
2018-05-14 14:30:00,63.65,63.7,63.64,63.69,12646.0,51.97,52.0109,51.9619,52.0027,12646.0
2018-05-14 14:35:00,63.7,63.77,63.7,63.74,18292.0,52.0109,52.068,52.0109,52.0435,18292.0
2018-05-14 14:40:00,63.74,63.74,63.69,63.72,6489.0,52.0435,52.0435,52.0027,52.0272,6489.0
2018-05-14 14:45:00,63.73,63.74,63.69,63.69,21737.0,52.0354,52.0435,52.0027,52.0027,21737.0
2018-05-14 14:50:00,63.68,63.76,63.65,63.75,21655.0,51.9945,52.0599,51.97,52.0517,21655.0
2018-05-14 14:55:00,63.74,63.76,63.71,63.73,16385.0,52.0435,52.0599,52.019,52.0354,16385.0
2018-05-14 15:00:00,63.74,63.75,63.67,63.68,12518.0,52.0435,52.0517,51.9864,51.9945,12518.0
2018-05-14 15:05:00,63.68,63.72,63.65,63.71,12104.0,51.9945,52.0272,51.97,52.019,12104.0
2018-05-14 15:10:00,63.73,63.75,63.69,63.73,12720.0,52.0354,52.0517,52.0027,52.0354,12720.0
2018-05-14 15:15:00,63.73,63.73,63.64,63.65,35379.0,52.0354,52.0354,51.9619,51.97,35379.0
2018-05-14 15:20:00,63.64,63.71,63.64,63.67,24748.0,51.9619,52.019,51.9619,51.9864,24748.0
2018-05-14 15:25:00,63.68,63.7,63.65,63.69,12239.0,51.9945,52.0109,51.97,52.0027,12239.0
2018-05-14 15:30:00,63.69,63.72,63.64,63.66,15159.0,52.0027,52.0272,51.9619,51.9782,15159.0
2018-05-14 15:35:00,63.65,63.68,63.63,63.64,20094.0,51.97,51.9945,51.9537,51.9619,20094.0
2018-05-14 15:40:00,63.65,63.66,63.62,63.63,24710.0,51.97,51.9782,51.9455,51.9537,24710.0
2018-05-14 15:45:00,63.63,63.63,63.49,63.49,25527.0,51.9537,51.9537,51.8394,51.8394,25527.0
2018-05-14 15:50:00,63.49,63.51,63.43,63.46,43941.0,51.8394,51.8557,51.7904,51.8149,43941.0
2018-05-14 15:55:00,63.46,63.57,63.46,63.53,120285.0,51.8149,51.9047,51.8149,51.8721,120285.0
2018-05-15 09:30:00,63.46,63.67,63.37,63.64,113192.0,51.8149,51.9864,51.7414,51.9619,113192.0
2018-05-15 09:35:00,63.65,63.97,63.65,63.84,272909.0,51.97,52.2313,51.97,52.1252,272909.0
2018-05-15 09:40:00,63.83,63.93,63.78,63.92,123640.0,52.117,52.1987,52.0762,52.1905,123640.0
2018-05-15 09:45:00,63.93,64.02,63.92,64.01,154333.0,52.1987,52.2721,52.1905,52.264,154333.0
2018-05-15 09:50:00,64.0,64.16,63.99,64.07,81573.0,52.2558,52.3865,52.2477,52.313,81573.0
2018-05-15 09:55:00,64.08,64.14,63.97,63.97,177920.0,52.3211,52.3701,52.2313,52.2313,177920.0
2018-05-15 10:00:00,63.96,64.0,63.92,63.93,86614.0,52.2232,52.2558,52.1905,52.1987,86614.0
2018-05-15 10:05:00,63.94,63.96,63.76,63.77,76655.0,52.2068,52.2232,52.0599,52.068,76655.0
2018-05-15 10:10:00,63.78,63.94,63.77,63.93,40720.0,52.0762,52.2068,52.068,52.1987,40720.0
2018-05-15 10:15:00,63.92,63.95,63.85,63.93,24262.0,52.1905,52.215,52.1333,52.1987,24262.0
2018-05-15 10:20:00,63.94,63.99,63.9,63.91,44945.0,52.2068,52.2477,52.1742,52.1823,44945.0
2018-05-15 10:25:00,63.93,63.95,63.78,63.78,30331.0,52.1987,52.215,52.0762,52.0762,30331.0
2018-05-15 10:30:00,63.76,64.07,63.72,64.06,108971.0,52.0599,52.313,52.0272,52.3048,108971.0
2018-05-15 10:35:00,64.08,64.28,64.07,64.26,124137.0,52.3211,52.4844,52.313,52.4681,124137.0
2018-05-15 10:40:00,64.27,64.3,64.12,64.16,75592.0,52.4763,52.5008,52.3538,52.3865,75592.0
2018-05-15 10:45:00,64.15,64.17,64.05,64.1,113671.0,52.3783,52.3946,52.2966,52.3375,113671.0
2018-05-15 10:50:00,64.08,64.18,64.05,64.14,54436.0,52.3211,52.4028,52.2966,52.3701,54436.0
2018-05-15 10:55:00,64.12,64.22,64.05,64.12,83276.0,52.3538,52.4354,52.2966,52.3538,83276.0
2018-05-15 11:00:00,64.14,64.27,64.13,64.19,48687.0,52.3701,52.4763,52.362,52.411,48687.0
2018-05-15 11:05:00,64.19,64.23,64.14,64.21,42139.0,52.411,52.4436,52.3701,52.4273,42139.0
2018-05-15 11:10:00,64.21,64.26,64.19,64.2,32271.0,52.4273,52.4681,52.411,52.4191,32271.0
2018-05-15 11:15:00,64.2,64.27,64.19,64.24,29608.0,52.4191,52.4763,52.411,52.4518,29608.0
2018-05-15 11:20:00,64.26,64.26,64.21,64.23,19713.0,52.4681,52.4681,52.4273,52.4436,19713.0
2018-05-15 11:25:00,64.23,64.24,64.18,64.19,35171.0,52.4436,52.4518,52.4028,52.411,35171.0
2018-05-15 11:30:00,64.19,64.31,64.19,64.23,67782.0,52.411,52.5089,52.411,52.4436,67782.0
2018-05-15 11:35:00,64.23,64.28,64.22,64.26,15017.0,52.4436,52.4844,52.4354,52.4681,15017.0
2018-05-15 11:40:00,64.27,64.35,64.26,64.32,55826.0,52.4763,52.5416,52.4681,52.5171,55826.0
2018-05-15 11:45:00,64.31,64.34,64.24,64.34,41285.0,52.5089,52.5334,52.4518,52.5334,41285.0
2018-05-15 11:50:00,64.33,64.35,64.26,64.34,45307.0,52.5253,52.5416,52.4681,52.5334,45307.0
2018-05-15 11:55:00,64.34,64.36,64.19,64.21,63569.0,52.5334,52.5498,52.411,52.4273,63569.0
2018-05-15 12:00:00,64.21,64.25,64.14,64.15,20532.0,52.4273,52.4599,52.3701,52.3783,20532.0
2018-05-15 12:05:00,64.14,64.18,64.11,64.15,33403.0,52.3701,52.4028,52.3456,52.3783,33403.0
2018-05-15 12:10:00,64.14,64.17,64.08,64.12,37989.0,52.3701,52.3946,52.3211,52.3538,37989.0
2018-05-15 12:15:00,64.13,64.14,64.06,64.07,30862.0,52.362,52.3701,52.3048,52.313,30862.0
2018-05-15 12:20:00,64.08,64.11,64.05,64.09,37693.0,52.3211,52.3456,52.2966,52.3293,37693.0
2018-05-15 12:25:00,64.09,64.09,64.01,64.09,37990.0,52.3293,52.3293,52.264,52.3293,37990.0
2018-05-15 12:30:00,64.08,64.12,64.06,64.07,15915.0,52.3211,52.3538,52.3048,52.313,15915.0
2018-05-15 12:35:00,64.06,64.12,64.06,64.1,21510.0,52.3048,52.3538,52.3048,52.3375,21510.0
2018-05-15 12:40:00,64.11,64.14,64.1,64.14,60186.0,52.3456,52.3701,52.3375,52.3701,60186.0
2018-05-15 12:45:00,64.14,64.26,64.14,64.21,51405.0,52.3701,52.4681,52.3701,52.4273,51405.0
2018-05-15 12:50:00,64.23,64.23,64.19,64.23,21655.0,52.4436,52.4436,52.411,52.4436,21655.0
2018-05-15 12:55:00,64.23,64.3,64.2,64.2,69899.0,52.4436,52.5008,52.4191,52.4191,69899.0
2018-05-15 13:00:00,64.19,64.21,64.12,64.15,20782.0,52.411,52.4273,52.3538,52.3783,20782.0
2018-05-15 13:05:00,64.15,64.16,64.11,64.14,20499.0,52.3783,52.3865,52.3456,52.3701,20499.0
2018-05-15 13:10:00,64.14,64.19,64.12,64.19,16811.0,52.3701,52.411,52.3538,52.411,16811.0
2018-05-15 13:15:00,64.18,64.19,64.14,64.16,19184.0,52.4028,52.411,52.3701,52.3865,19184.0
2018-05-15 13:20:00,64.17,64.19,64.06,64.06,55381.0,52.3946,52.411,52.3048,52.3048,55381.0
2018-05-15 13:25:00,64.06,64.1,64.03,64.05,48304.0,52.3048,52.3375,52.2803,52.2966,48304.0
2018-05-15 13:30:00,64.05,64.09,64.02,64.04,18675.0,52.2966,52.3293,52.2721,52.2885,18675.0
2018-05-15 13:35:00,64.04,64.07,64.01,64.02,10838.0,52.2885,52.313,52.264,52.2721,10838.0
2018-05-15 13:40:00,64.02,64.04,63.99,63.99,25482.0,52.2721,52.2885,52.2477,52.2477,25482.0
2018-05-15 13:45:00,63.99,64.03,63.98,64.03,22080.0,52.2477,52.2803,52.2395,52.2803,22080.0
2018-05-15 13:50:00,64.03,64.04,63.98,64.0,46577.0,52.2803,52.2885,52.2395,52.2558,46577.0
2018-05-15 13:55:00,64.0,64.01,63.86,63.87,41809.0,52.2558,52.264,52.1415,52.1497,41809.0
2018-05-15 14:00:00,63.86,64.02,63.86,64.0,32468.0,52.1415,52.2721,52.1415,52.2558,32468.0
2018-05-15 14:05:00,64.01,64.01,63.95,63.95,24255.0,52.264,52.264,52.215,52.215,24255.0
2018-05-15 14:10:00,63.95,64.03,63.95,64.02,27126.0,52.215,52.2803,52.215,52.2721,27126.0
2018-05-15 14:15:00,64.02,64.05,63.98,64.03,49866.0,52.2721,52.2966,52.2395,52.2803,49866.0
2018-05-15 14:20:00,64.02,64.07,63.99,64.0,34551.0,52.2721,52.313,52.2477,52.2558,34551.0
2018-05-15 14:25:00,64.01,64.08,63.93,64.03,69005.0,52.264,52.3211,52.1987,52.2803,69005.0
2018-05-15 14:30:00,64.02,64.1,64.02,64.05,120595.0,52.2721,52.3375,52.2721,52.2966,120595.0
2018-05-15 14:35:00,64.07,64.15,64.06,64.07,326035.0,52.313,52.3783,52.3048,52.313,326035.0
2018-05-15 14:40:00,64.07,64.08,64.03,64.05,54260.0,52.313,52.3211,52.2803,52.2966,54260.0
2018-05-15 14:45:00,64.05,64.06,63.97,64.0,26132.0,52.2966,52.3048,52.2313,52.2558,26132.0
2018-05-15 14:50:00,64.0,64.0,63.95,63.98,42601.0,52.2558,52.2558,52.215,52.2395,42601.0
2018-05-15 14:55:00,63.98,63.98,63.9,63.93,20474.0,52.2395,52.2395,52.1742,52.1987,20474.0
2018-05-15 15:00:00,63.95,63.97,63.86,63.89,34130.0,52.215,52.2313,52.1415,52.166,34130.0
2018-05-15 15:05:00,63.88,63.89,63.78,63.79,51957.0,52.1578,52.166,52.0762,52.0844,51957.0
2018-05-15 15:10:00,63.77,63.8,63.75,63.76,49372.0,52.068,52.0925,52.0517,52.0599,49372.0
2018-05-15 15:15:00,63.77,63.85,63.76,63.82,83381.0,52.068,52.1333,52.0599,52.1088,83381.0
2018-05-15 15:20:00,63.83,63.89,63.8,63.8,34629.0,52.117,52.166,52.0925,52.0925,34629.0
2018-05-15 15:25:00,63.8,63.84,63.78,63.82,23284.0,52.0925,52.1252,52.0762,52.1088,23284.0
2018-05-15 15:30:00,63.81,63.91,63.79,63.89,68747.0,52.1007,52.1823,52.0844,52.166,68747.0
2018-05-15 15:35:00,63.9,63.92,63.86,63.86,24302.0,52.1742,52.1905,52.1415,52.1415,24302.0
2018-05-15 15:40:00,63.86,63.89,63.8,63.89,60017.0,52.1415,52.166,52.0925,52.166,60017.0
2018-05-15 15:45:00,63.88,63.9,63.85,63.85,96079.0,52.1578,52.1742,52.1333,52.1333,96079.0
2018-05-15 15:50:00,63.86,63.95,63.85,63.89,70887.0,52.1415,52.215,52.1333,52.166,70887.0
2018-05-15 15:55:00,63.89,63.96,63.85,63.95,151983.0,52.166,52.2232,52.1333,52.215,151983.0
2018-05-16 09:30:00,63.89,63.98,63.85,63.87,90335.0,52.166,52.2395,52.1333,52.1497,90335.0
2018-05-16 09:35:00,63.85,63.92,63.74,63.86,90482.0,52.1333,52.1905,52.0435,52.1415,90482.0
2018-05-16 09:40:00,63.87,64.0,63.86,63.94,43290.0,52.1497,52.2558,52.1415,52.2068,43290.0
2018-05-16 09:45:00,63.94,63.95,63.77,63.89,84079.0,52.2068,52.215,52.068,52.166,84079.0
2018-05-16 09:50:00,63.89,63.91,63.8,63.86,44639.0,52.166,52.1823,52.0925,52.1415,44639.0
2018-05-16 09:55:00,63.87,63.98,63.85,63.91,21576.0,52.1497,52.2395,52.1333,52.1823,21576.0
2018-05-16 10:00:00,63.92,63.92,63.77,63.84,111848.0,52.1905,52.1905,52.068,52.1252,111848.0
2018-05-16 10:05:00,63.84,63.91,63.82,63.87,142525.0,52.1252,52.1823,52.1088,52.1497,142525.0
2018-05-16 10:10:00,63.87,63.93,63.83,63.87,42514.0,52.1497,52.1987,52.117,52.1497,42514.0
2018-05-16 10:15:00,63.85,63.94,63.82,63.94,14086.0,52.1333,52.2068,52.1088,52.2068,14086.0
2018-05-16 10:20:00,63.93,64.01,63.88,63.95,23893.0,52.1987,52.264,52.1578,52.215,23893.0
2018-05-16 10:25:00,63.94,64.0,63.94,63.97,8990.0,52.2068,52.2558,52.2068,52.2313,8990.0
2018-05-16 10:30:00,63.97,64.02,63.92,64.0,19172.0,52.2313,52.2721,52.1905,52.2558,19172.0
2018-05-16 10:35:00,64.0,64.04,63.98,64.0,15082.0,52.2558,52.2885,52.2395,52.2558,15082.0
2018-05-16 10:40:00,64.01,64.07,63.97,63.98,20137.0,52.264,52.313,52.2313,52.2395,20137.0
2018-05-16 10:45:00,63.98,64.09,63.98,64.08,14545.0,52.2395,52.3293,52.2395,52.3211,14545.0
2018-05-16 10:50:00,64.08,64.16,64.07,64.1,59662.0,52.3211,52.3865,52.313,52.3375,59662.0
2018-05-16 10:55:00,64.09,64.09,63.98,63.99,20436.0,52.3293,52.3293,52.2395,52.2477,20436.0
2018-05-16 11:00:00,63.98,63.98,63.85,63.86,18300.0,52.2395,52.2395,52.1333,52.1415,18300.0
2018-05-16 11:05:00,63.85,63.86,63.8,63.82,29271.0,52.1333,52.1415,52.0925,52.1088,29271.0
2018-05-16 11:10:00,63.82,63.84,63.73,63.74,46966.0,52.1088,52.1252,52.0354,52.0435,46966.0
2018-05-16 11:15:00,63.74,63.74,63.65,63.65,64801.0,52.0435,52.0435,51.97,51.97,64801.0
2018-05-16 11:20:00,63.65,63.83,63.65,63.76,56669.0,51.97,52.117,51.97,52.0599,56669.0
2018-05-16 11:25:00,63.76,63.78,63.71,63.76,26626.0,52.0599,52.0762,52.019,52.0599,26626.0
2018-05-16 11:30:00,63.76,63.81,63.75,63.8,40986.0,52.0599,52.1007,52.0517,52.0925,40986.0
2018-05-16 11:35:00,63.8,63.91,63.8,63.88,31228.0,52.0925,52.1823,52.0925,52.1578,31228.0
2018-05-16 11:40:00,63.89,63.91,63.85,63.89,60122.0,52.166,52.1823,52.1333,52.166,60122.0
2018-05-16 11:45:00,63.9,64.0,63.86,63.97,85559.0,52.1742,52.2558,52.1415,52.2313,85559.0
2018-05-16 11:50:00,63.97,64.08,63.97,64.07,52247.0,52.2313,52.3211,52.2313,52.313,52247.0
2018-05-16 11:55:00,64.07,64.11,64.02,64.11,31280.0,52.313,52.3456,52.2721,52.3456,31280.0
2018-05-16 12:00:00,64.11,64.12,64.05,64.08,79049.0,52.3456,52.3538,52.2966,52.3211,79049.0
2018-05-16 12:05:00,64.08,64.21,64.08,64.12,49197.0,52.3211,52.4273,52.3211,52.3538,49197.0
2018-05-16 12:10:00,64.14,64.17,64.11,64.17,6690.0,52.3701,52.3946,52.3456,52.3946,6690.0
2018-05-16 12:15:00,64.17,64.21,64.15,64.2,11354.0,52.3946,52.4273,52.3783,52.4191,11354.0
2018-05-16 12:20:00,64.2,64.26,64.18,64.26,19087.0,52.4191,52.4681,52.4028,52.4681,19087.0
2018-05-16 12:25:00,64.26,64.33,64.26,64.27,30054.0,52.4681,52.5253,52.4681,52.4763,30054.0
2018-05-16 12:30:00,64.27,64.34,64.26,64.27,11175.0,52.4763,52.5334,52.4681,52.4763,11175.0
2018-05-16 12:35:00,64.28,64.36,64.26,64.36,22889.0,52.4844,52.5498,52.4681,52.5498,22889.0
2018-05-16 12:40:00,64.36,64.37,64.3,64.36,16142.0,52.5498,52.5579,52.5008,52.5498,16142.0
2018-05-16 12:45:00,64.37,64.37,64.24,64.25,16487.0,52.5579,52.5579,52.4518,52.4599,16487.0
2018-05-16 12:50:00,64.25,64.32,64.25,64.28,12309.0,52.4599,52.5171,52.4599,52.4844,12309.0
2018-05-16 12:55:00,64.28,64.31,64.24,64.31,7428.0,52.4844,52.5089,52.4518,52.5089,7428.0
2018-05-16 13:00:00,64.32,64.37,64.3,64.31,15213.0,52.5171,52.5579,52.5008,52.5089,15213.0
2018-05-16 13:05:00,64.31,64.34,64.29,64.34,5482.0,52.5089,52.5334,52.4926,52.5334,5482.0
2018-05-16 13:10:00,64.34,64.38,64.31,64.33,16256.0,52.5334,52.5661,52.5089,52.5253,16256.0
2018-05-16 13:15:00,64.33,64.39,64.33,64.35,17826.0,52.5253,52.5743,52.5253,52.5416,17826.0
2018-05-16 13:20:00,64.34,64.39,64.3,64.31,46952.0,52.5334,52.5743,52.5008,52.5089,46952.0
2018-05-16 13:25:00,64.3,64.34,64.27,64.32,11144.0,52.5008,52.5334,52.4763,52.5171,11144.0
2018-05-16 13:30:00,64.3,64.39,64.29,64.38,11239.0,52.5008,52.5743,52.4926,52.5661,11239.0
2018-05-16 13:35:00,64.38,64.4,64.33,64.39,5917.0,52.5661,52.5824,52.5253,52.5743,5917.0
2018-05-16 13:40:00,64.38,64.42,64.33,64.34,17394.0,52.5661,52.5987,52.5253,52.5334,17394.0
2018-05-16 13:45:00,64.33,64.37,64.31,64.36,15042.0,52.5253,52.5579,52.5089,52.5498,15042.0
2018-05-16 13:50:00,64.37,64.39,64.35,64.36,7203.0,52.5579,52.5743,52.5416,52.5498,7203.0
2018-05-16 13:55:00,64.37,64.41,64.35,64.4,7803.0,52.5579,52.5906,52.5416,52.5824,7803.0
2018-05-16 14:00:00,64.4,64.43,64.37,64.39,19380.0,52.5824,52.6069,52.5579,52.5743,19380.0
2018-05-16 14:05:00,64.39,64.43,64.37,64.38,7600.0,52.5743,52.6069,52.5579,52.5661,7600.0
2018-05-16 14:10:00,64.38,64.44,64.38,64.4,12543.0,52.5661,52.6151,52.5661,52.5824,12543.0
2018-05-16 14:15:00,64.4,64.41,64.36,64.38,14960.0,52.5824,52.5906,52.5498,52.5661,14960.0
2018-05-16 14:20:00,64.38,64.39,64.34,64.36,8140.0,52.5661,52.5743,52.5334,52.5498,8140.0
2018-05-16 14:25:00,64.36,64.38,64.34,64.38,25462.0,52.5498,52.5661,52.5334,52.5661,25462.0
2018-05-16 14:30:00,64.38,64.38,64.31,64.32,16852.0,52.5661,52.5661,52.5089,52.5171,16852.0
2018-05-16 14:35:00,64.31,64.34,64.3,64.33,18895.0,52.5089,52.5334,52.5008,52.5253,18895.0
2018-05-16 14:40:00,64.33,64.36,64.32,64.34,12796.0,52.5253,52.5498,52.5171,52.5334,12796.0
2018-05-16 14:45:00,64.34,64.38,64.33,64.36,18691.0,52.5334,52.5661,52.5253,52.5498,18691.0
2018-05-16 14:50:00,64.36,64.37,64.34,64.35,21037.0,52.5498,52.5579,52.5334,52.5416,21037.0
2018-05-16 14:55:00,64.36,64.4,64.34,64.39,11043.0,52.5498,52.5824,52.5334,52.5743,11043.0
2018-05-16 15:00:00,64.38,64.38,64.25,64.27,16372.0,52.5661,52.5661,52.4599,52.4763,16372.0
2018-05-16 15:05:00,64.28,64.3,64.25,64.27,33587.0,52.4844,52.5008,52.4599,52.4763,33587.0
2018-05-16 15:10:00,64.26,64.28,64.22,64.26,137155.0,52.4681,52.4844,52.4354,52.4681,137155.0
2018-05-16 15:15:00,64.26,64.35,64.25,64.34,18342.0,52.4681,52.5416,52.4599,52.5334,18342.0
2018-05-16 15:20:00,64.34,64.36,64.31,64.31,41382.0,52.5334,52.5498,52.5089,52.5089,41382.0
2018-05-16 15:25:00,64.31,64.31,64.21,64.24,25667.0,52.5089,52.5089,52.4273,52.4518,25667.0
2018-05-16 15:30:00,64.23,64.25,64.19,64.23,21441.0,52.4436,52.4599,52.411,52.4436,21441.0
2018-05-16 15:35:00,64.23,64.23,64.18,64.2,74201.0,52.4436,52.4436,52.4028,52.4191,74201.0
2018-05-16 15:40:00,64.2,64.24,64.19,64.22,24300.0,52.4191,52.4518,52.411,52.4354,24300.0
2018-05-16 15:45:00,64.21,64.21,64.12,64.13,87265.0,52.4273,52.4273,52.3538,52.362,87265.0
2018-05-16 15:50:00,64.14,64.17,64.12,64.13,55596.0,52.3701,52.3946,52.3538,52.362,55596.0
2018-05-16 15:55:00,64.13,64.22,64.09,64.21,174954.0,52.362,52.4354,52.3293,52.4273,174954.0
2018-05-17 09:30:00,64.14,64.41,63.9,63.97,95440.0,52.3701,52.5906,52.1742,52.2313,95440.0
2018-05-17 09:35:00,63.97,64.12,63.92,63.93,36402.0,52.2313,52.3538,52.1905,52.1987,36402.0
2018-05-17 09:40:00,63.94,64.0,63.78,64.0,62117.0,52.2068,52.2558,52.0762,52.2558,62117.0
2018-05-17 09:45:00,63.99,64.13,63.98,64.09,91202.0,52.2477,52.362,52.2395,52.3293,91202.0
2018-05-17 09:50:00,64.08,64.22,64.08,64.13,119786.0,52.3211,52.4354,52.3211,52.362,119786.0
2018-05-17 09:55:00,64.15,64.24,64.14,64.22,25894.0,52.3783,52.4518,52.3701,52.4354,25894.0
2018-05-17 10:00:00,64.21,64.35,64.21,64.33,95236.0,52.4273,52.5416,52.4273,52.5253,95236.0
2018-05-17 10:05:00,64.32,64.43,64.3,64.37,151881.0,52.5171,52.6069,52.5008,52.5579,151881.0
2018-05-17 10:10:00,64.37,64.39,64.35,64.36,49141.0,52.5579,52.5743,52.5416,52.5498,49141.0
2018-05-17 10:15:00,64.36,64.4,64.26,64.28,92443.0,52.5498,52.5824,52.4681,52.4844,92443.0
2018-05-17 10:20:00,64.29,64.4,64.29,64.33,69240.0,52.4926,52.5824,52.4926,52.5253,69240.0
2018-05-17 10:25:00,64.34,64.35,64.32,64.35,17892.0,52.5334,52.5416,52.5171,52.5416,17892.0
2018-05-17 10:30:00,64.35,64.41,64.29,64.41,20124.0,52.5416,52.5906,52.4926,52.5906,20124.0
2018-05-17 10:35:00,64.41,64.45,64.36,64.41,25433.0,52.5906,52.6232,52.5498,52.5906,25433.0
2018-05-17 10:40:00,64.41,64.47,64.4,64.47,26382.0,52.5906,52.6396,52.5824,52.6396,26382.0
2018-05-17 10:45:00,64.46,64.52,64.45,64.46,53206.0,52.6314,52.6804,52.6232,52.6314,53206.0
2018-05-17 10:50:00,64.47,64.47,64.4,64.43,40506.0,52.6396,52.6396,52.5824,52.6069,40506.0
2018-05-17 10:55:00,64.42,64.42,64.34,64.34,21424.0,52.5987,52.5987,52.5334,52.5334,21424.0
2018-05-17 11:00:00,64.33,64.37,64.31,64.33,22815.0,52.5253,52.5579,52.5089,52.5253,22815.0
2018-05-17 11:05:00,64.34,64.34,64.27,64.28,18159.0,52.5334,52.5334,52.4763,52.4844,18159.0
2018-05-17 11:10:00,64.27,64.3,64.19,64.25,106297.0,52.4763,52.5008,52.411,52.4599,106297.0
2018-05-17 11:15:00,64.26,64.29,64.21,64.28,50614.0,52.4681,52.4926,52.4273,52.4844,50614.0
2018-05-17 11:20:00,64.28,64.37,64.28,64.36,24005.0,52.4844,52.5579,52.4844,52.5498,24005.0
2018-05-17 11:25:00,64.36,64.42,64.35,64.4,13179.0,52.5498,52.5987,52.5416,52.5824,13179.0
2018-05-17 11:30:00,64.4,64.4,64.29,64.3,28793.0,52.5824,52.5824,52.4926,52.5008,28793.0
2018-05-17 11:35:00,64.3,64.4,64.28,64.37,23204.0,52.5008,52.5824,52.4844,52.5579,23204.0
2018-05-17 11:40:00,64.38,64.47,64.37,64.45,63244.0,52.5661,52.6396,52.5579,52.6232,63244.0
2018-05-17 11:45:00,64.46,64.49,64.44,64.45,24143.0,52.6314,52.6559,52.6151,52.6232,24143.0
2018-05-17 11:50:00,64.45,64.46,64.37,64.38,36853.0,52.6232,52.6314,52.5579,52.5661,36853.0
2018-05-17 11:55:00,64.39,64.45,64.38,64.41,20080.0,52.5743,52.6232,52.5661,52.5906,20080.0
2018-05-17 12:00:00,64.41,64.44,64.32,64.33,22365.0,52.5906,52.6151,52.5171,52.5253,22365.0
2018-05-17 12:05:00,64.34,64.37,64.3,64.31,24352.0,52.5334,52.5579,52.5008,52.5089,24352.0
2018-05-17 12:10:00,64.3,64.35,64.3,64.35,52178.0,52.5008,52.5416,52.5008,52.5416,52178.0
2018-05-17 12:15:00,64.36,64.4,64.35,64.39,65880.0,52.5498,52.5824,52.5416,52.5743,65880.0
2018-05-17 12:20:00,64.39,64.43,64.37,64.42,28339.0,52.5743,52.6069,52.5579,52.5987,28339.0
2018-05-17 12:25:00,64.42,64.43,64.38,64.4,11160.0,52.5987,52.6069,52.5661,52.5824,11160.0
2018-05-17 12:30:00,64.4,64.45,64.36,64.36,20601.0,52.5824,52.6232,52.5498,52.5498,20601.0
2018-05-17 12:35:00,64.36,64.43,64.36,64.36,14454.0,52.5498,52.6069,52.5498,52.5498,14454.0
2018-05-17 12:40:00,64.37,64.38,64.28,64.31,37190.0,52.5579,52.5661,52.4844,52.5089,37190.0
2018-05-17 12:45:00,64.31,64.31,64.27,64.28,24560.0,52.5089,52.5089,52.4763,52.4844,24560.0
2018-05-17 12:50:00,64.27,64.31,64.25,64.31,13550.0,52.4763,52.5089,52.4599,52.5089,13550.0
2018-05-17 12:55:00,64.3,64.35,64.27,64.34,25595.0,52.5008,52.5416,52.4763,52.5334,25595.0
2018-05-17 13:00:00,64.34,64.36,64.32,64.32,8292.0,52.5334,52.5498,52.5171,52.5171,8292.0
2018-05-17 13:05:00,64.33,64.37,64.32,64.35,6539.0,52.5253,52.5579,52.5171,52.5416,6539.0
2018-05-17 13:10:00,64.36,64.37,64.31,64.34,26961.0,52.5498,52.5579,52.5089,52.5334,26961.0
2018-05-17 13:15:00,64.34,64.39,64.33,64.34,30544.0,52.5334,52.5743,52.5253,52.5334,30544.0
2018-05-17 13:20:00,64.34,64.41,64.33,64.4,15582.0,52.5334,52.5906,52.5253,52.5824,15582.0
2018-05-17 13:25:00,64.39,64.39,64.32,64.35,20600.0,52.5743,52.5743,52.5171,52.5416,20600.0
2018-05-17 13:30:00,64.35,64.39,64.34,64.37,15833.0,52.5416,52.5743,52.5334,52.5579,15833.0
2018-05-17 13:35:00,64.37,64.39,64.34,64.37,13900.0,52.5579,52.5743,52.5334,52.5579,13900.0
2018-05-17 13:40:00,64.38,64.4,64.34,64.37,19611.0,52.5661,52.5824,52.5334,52.5579,19611.0
2018-05-17 13:45:00,64.38,64.39,64.34,64.39,16653.0,52.5661,52.5743,52.5334,52.5743,16653.0
2018-05-17 13:50:00,64.38,64.43,64.34,64.35,25989.0,52.5661,52.6069,52.5334,52.5416,25989.0
2018-05-17 13:55:00,64.36,64.36,64.25,64.31,20763.0,52.5498,52.5498,52.4599,52.5089,20763.0
2018-05-17 14:00:00,64.31,64.34,64.23,64.26,28072.0,52.5089,52.5334,52.4436,52.4681,28072.0
2018-05-17 14:05:00,64.25,64.29,64.23,64.27,24679.0,52.4599,52.4926,52.4436,52.4763,24679.0
2018-05-17 14:10:00,64.26,64.35,64.25,64.32,32580.0,52.4681,52.5416,52.4599,52.5171,32580.0
2018-05-17 14:15:00,64.33,64.42,64.31,64.42,16340.0,52.5253,52.5987,52.5089,52.5987,16340.0
2018-05-17 14:20:00,64.43,64.47,64.39,64.47,19937.0,52.6069,52.6396,52.5743,52.6396,19937.0
2018-05-17 14:25:00,64.46,64.52,64.44,64.5,19040.0,52.6314,52.6804,52.6151,52.6641,19040.0
2018-05-17 14:30:00,64.51,64.52,64.41,64.45,74320.0,52.6722,52.6804,52.5906,52.6232,74320.0
2018-05-17 14:35:00,64.45,64.55,64.44,64.51,29797.0,52.6232,52.7049,52.6151,52.6722,29797.0
2018-05-17 14:40:00,64.51,64.54,64.45,64.49,16289.0,52.6722,52.6967,52.6232,52.6559,16289.0
2018-05-17 14:45:00,64.49,64.52,64.46,64.51,25363.0,52.6559,52.6804,52.6314,52.6722,25363.0
2018-05-17 14:50:00,64.5,64.5,64.43,64.48,26802.0,52.6641,52.6641,52.6069,52.6477,26802.0
2018-05-17 14:55:00,64.48,64.56,64.47,64.55,21064.0,52.6477,52.7131,52.6396,52.7049,21064.0
2018-05-17 15:00:00,64.56,64.56,64.51,64.53,20690.0,52.7131,52.7131,52.6722,52.6886,20690.0
2018-05-17 15:05:00,64.53,64.56,64.52,64.56,32801.0,52.6886,52.7131,52.6804,52.7131,32801.0
2018-05-17 15:10:00,64.56,64.57,64.49,64.5,26078.0,52.7131,52.7212,52.6559,52.6641,26078.0
2018-05-17 15:15:00,64.48,64.49,64.42,64.46,37628.0,52.6477,52.6559,52.5987,52.6314,37628.0
2018-05-17 15:20:00,64.46,64.5,64.44,64.47,39409.0,52.6314,52.6641,52.6151,52.6396,39409.0
2018-05-17 15:25:00,64.46,64.5,64.41,64.42,49459.0,52.6314,52.6641,52.5906,52.5987,49459.0
2018-05-17 15:30:00,64.42,64.43,64.38,64.42,48144.0,52.5987,52.6069,52.5661,52.5987,48144.0
2018-05-17 15:35:00,64.42,64.43,64.37,64.39,46265.0,52.5987,52.6069,52.5579,52.5743,46265.0
2018-05-17 15:40:00,64.38,64.45,64.35,64.42,51298.0,52.5661,52.6232,52.5416,52.5987,51298.0
2018-05-17 15:45:00,64.41,64.47,64.4,64.47,116476.0,52.5906,52.6396,52.5824,52.6396,116476.0
2018-05-17 15:50:00,64.47,64.49,64.4,64.45,172461.0,52.6396,52.6559,52.5824,52.6232,172461.0
2018-05-17 15:55:00,64.45,64.48,64.43,64.47,230900.0,52.6232,52.6477,52.6069,52.6396,230900.0
2018-05-18 09:30:00,64.5,64.54,64.33,64.33,82009.0,52.6641,52.6967,52.5253,52.5253,82009.0
2018-05-18 09:35:00,64.33,64.4,64.27,64.36,78850.0,52.5253,52.5824,52.4763,52.5498,78850.0
2018-05-18 09:40:00,64.35,64.36,64.28,64.32,31271.0,52.5416,52.5498,52.4844,52.5171,31271.0
2018-05-18 09:45:00,64.33,64.4,64.32,64.37,45818.0,52.5253,52.5824,52.5171,52.5579,45818.0
2018-05-18 09:50:00,64.37,64.38,64.31,64.33,63632.0,52.5579,52.5661,52.5089,52.5253,63632.0
2018-05-18 09:55:00,64.31,64.35,64.26,64.3,48097.0,52.5089,52.5416,52.4681,52.5008,48097.0
2018-05-18 10:00:00,64.31,64.32,64.2,64.2,26500.0,52.5089,52.5171,52.4191,52.4191,26500.0
2018-05-18 10:05:00,64.2,64.32,64.19,64.31,37390.0,52.4191,52.5171,52.411,52.5089,37390.0
2018-05-18 10:10:00,64.31,64.32,64.25,64.28,17558.0,52.5089,52.5171,52.4599,52.4844,17558.0
2018-05-18 10:15:00,64.28,64.28,64.19,64.2,31780.0,52.4844,52.4844,52.411,52.4191,31780.0
2018-05-18 10:20:00,64.2,64.32,64.2,64.28,72620.0,52.4191,52.5171,52.4191,52.4844,72620.0
2018-05-18 10:25:00,64.29,64.3,64.2,64.21,21354.0,52.4926,52.5008,52.4191,52.4273,21354.0
2018-05-18 10:30:00,64.2,64.21,64.07,64.09,96935.0,52.4191,52.4273,52.313,52.3293,96935.0
2018-05-18 10:35:00,64.08,64.1,64.02,64.04,178292.0,52.3211,52.3375,52.2721,52.2885,178292.0
2018-05-18 10:40:00,64.04,64.19,64.0,64.18,20055.0,52.2885,52.411,52.2558,52.4028,20055.0
2018-05-18 10:45:00,64.18,64.23,64.16,64.2,34882.0,52.4028,52.4436,52.3865,52.4191,34882.0
2018-05-18 10:50:00,64.2,64.24,64.2,64.24,14890.0,52.4191,52.4518,52.4191,52.4518,14890.0
2018-05-18 10:55:00,64.24,64.31,64.22,64.31,27934.0,52.4518,52.5089,52.4354,52.5089,27934.0
2018-05-18 11:00:00,64.31,64.37,64.28,64.34,23538.0,52.5089,52.5579,52.4844,52.5334,23538.0
2018-05-18 11:05:00,64.33,64.34,64.3,64.33,15737.0,52.5253,52.5334,52.5008,52.5253,15737.0
2018-05-18 11:10:00,64.32,64.38,64.31,64.34,19301.0,52.5171,52.5661,52.5089,52.5334,19301.0
2018-05-18 11:15:00,64.33,64.38,64.33,64.36,19412.0,52.5253,52.5661,52.5253,52.5498,19412.0
2018-05-18 11:20:00,64.37,64.39,64.29,64.29,33721.0,52.5579,52.5743,52.4926,52.4926,33721.0
2018-05-18 11:25:00,64.29,64.29,64.22,64.23,28996.0,52.4926,52.4926,52.4354,52.4436,28996.0
2018-05-18 11:30:00,64.24,64.28,64.22,64.22,25849.0,52.4518,52.4844,52.4354,52.4354,25849.0
2018-05-18 11:35:00,64.23,64.26,64.21,64.23,24858.0,52.4436,52.4681,52.4273,52.4436,24858.0
2018-05-18 11:40:00,64.24,64.29,64.23,64.29,14381.0,52.4518,52.4926,52.4436,52.4926,14381.0
2018-05-18 11:45:00,64.27,64.28,64.21,64.21,22840.0,52.4763,52.4844,52.4273,52.4273,22840.0
2018-05-18 11:50:00,64.22,64.25,64.18,64.2,56802.0,52.4354,52.4599,52.4028,52.4191,56802.0
2018-05-18 11:55:00,64.2,64.26,64.17,64.23,18306.0,52.4191,52.4681,52.3946,52.4436,18306.0
2018-05-18 12:00:00,64.23,64.23,64.16,64.17,45061.0,52.4436,52.4436,52.3865,52.3946,45061.0
2018-05-18 12:05:00,64.17,64.2,64.13,64.16,36648.0,52.3946,52.4191,52.362,52.3865,36648.0
2018-05-18 12:10:00,64.15,64.19,64.13,64.16,9083.0,52.3783,52.411,52.362,52.3865,9083.0
2018-05-18 12:15:00,64.17,64.24,64.15,64.2,203405.0,52.3946,52.4518,52.3783,52.4191,203405.0
2018-05-18 12:20:00,64.21,64.22,64.19,64.2,31690.0,52.4273,52.4354,52.411,52.4191,31690.0
2018-05-18 12:25:00,64.2,64.21,64.13,64.18,24183.0,52.4191,52.4273,52.362,52.4028,24183.0
2018-05-18 12:30:00,64.17,64.17,64.08,64.09,43294.0,52.3946,52.3946,52.3211,52.3293,43294.0
2018-05-18 12:35:00,64.09,64.11,64.09,64.11,27178.0,52.3293,52.3456,52.3293,52.3456,27178.0
2018-05-18 12:40:00,64.11,64.13,64.09,64.11,19862.0,52.3456,52.362,52.3293,52.3456,19862.0
2018-05-18 12:45:00,64.1,64.14,64.09,64.14,14992.0,52.3375,52.3701,52.3293,52.3701,14992.0
2018-05-18 12:50:00,64.14,64.18,64.11,64.13,28373.0,52.3701,52.4028,52.3456,52.362,28373.0
2018-05-18 12:55:00,64.13,64.16,64.13,64.15,12320.0,52.362,52.3865,52.362,52.3783,12320.0
2018-05-18 13:00:00,64.15,64.15,64.11,64.15,30547.0,52.3783,52.3783,52.3456,52.3783,30547.0
2018-05-18 13:05:00,64.15,64.21,64.15,64.19,31713.0,52.3783,52.4273,52.3783,52.411,31713.0
2018-05-18 13:10:00,64.2,64.2,64.14,64.17,9946.0,52.4191,52.4191,52.3701,52.3946,9946.0
2018-05-18 13:15:00,64.17,64.23,64.17,64.21,20545.0,52.3946,52.4436,52.3946,52.4273,20545.0
2018-05-18 13:20:00,64.21,64.26,64.18,64.26,71177.0,52.4273,52.4681,52.4028,52.4681,71177.0
2018-05-18 13:25:00,64.26,64.26,64.2,64.21,18291.0,52.4681,52.4681,52.4191,52.4273,18291.0
2018-05-18 13:30:00,64.21,64.21,64.13,64.14,53804.0,52.4273,52.4273,52.362,52.3701,53804.0
2018-05-18 13:35:00,64.13,64.14,64.1,64.1,22854.0,52.362,52.3701,52.3375,52.3375,22854.0
2018-05-18 13:40:00,64.1,64.13,64.04,64.07,16960.0,52.3375,52.362,52.2885,52.313,16960.0
2018-05-18 13:45:00,64.07,64.09,64.03,64.07,33624.0,52.313,52.3293,52.2803,52.313,33624.0
2018-05-18 13:50:00,64.07,64.07,63.99,64.0,30544.0,52.313,52.313,52.2477,52.2558,30544.0
2018-05-18 13:55:00,64.0,64.03,63.98,64.02,21587.0,52.2558,52.2803,52.2395,52.2721,21587.0
2018-05-18 14:00:00,64.01,64.01,63.94,63.98,86289.0,52.264,52.264,52.2068,52.2395,86289.0
2018-05-18 14:05:00,63.96,64.01,63.94,64.01,21127.0,52.2232,52.264,52.2068,52.264,21127.0
2018-05-18 14:10:00,64.02,64.02,63.97,63.98,10789.0,52.2721,52.2721,52.2313,52.2395,10789.0
2018-05-18 14:15:00,63.97,64.0,63.95,63.99,25238.0,52.2313,52.2558,52.215,52.2477,25238.0
2018-05-18 14:20:00,63.99,64.01,63.97,63.99,12671.0,52.2477,52.264,52.2313,52.2477,12671.0
2018-05-18 14:25:00,63.98,64.01,63.97,64.0,11476.0,52.2395,52.264,52.2313,52.2558,11476.0
2018-05-18 14:30:00,64.0,64.03,63.99,64.03,21593.0,52.2558,52.2803,52.2477,52.2803,21593.0
2018-05-18 14:35:00,64.03,64.06,64.02,64.03,17366.0,52.2803,52.3048,52.2721,52.2803,17366.0
2018-05-18 14:40:00,64.03,64.07,64.02,64.05,60066.0,52.2803,52.313,52.2721,52.2966,60066.0
2018-05-18 14:45:00,64.06,64.07,64.04,64.06,47969.0,52.3048,52.313,52.2885,52.3048,47969.0
2018-05-18 14:50:00,64.07,64.09,64.03,64.04,104992.0,52.313,52.3293,52.2803,52.2885,104992.0
2018-05-18 14:55:00,64.04,64.07,64.03,64.05,70930.0,52.2885,52.313,52.2803,52.2966,70930.0
2018-05-18 15:00:00,64.05,64.06,64.0,64.02,27276.0,52.2966,52.3048,52.2558,52.2721,27276.0
2018-05-18 15:05:00,64.01,64.02,63.99,64.0,15279.0,52.264,52.2721,52.2477,52.2558,15279.0
2018-05-18 15:10:00,64.0,64.01,63.97,64.01,30892.0,52.2558,52.264,52.2313,52.264,30892.0
2018-05-18 15:15:00,64.0,64.0,63.96,63.97,42371.0,52.2558,52.2558,52.2232,52.2313,42371.0
2018-05-18 15:20:00,63.98,64.0,63.97,63.99,40325.0,52.2395,52.2558,52.2313,52.2477,40325.0
2018-05-18 15:25:00,63.99,64.0,63.96,63.98,43954.0,52.2477,52.2558,52.2232,52.2395,43954.0
2018-05-18 15:30:00,63.99,64.0,63.95,63.95,62467.0,52.2477,52.2558,52.215,52.215,62467.0
2018-05-18 15:35:00,63.95,64.0,63.93,64.0,55261.0,52.215,52.2558,52.1987,52.2558,55261.0
2018-05-18 15:40:00,64.0,64.04,63.98,64.02,76959.0,52.2558,52.2885,52.2395,52.2721,76959.0
2018-05-18 15:45:00,64.01,64.03,64.0,64.02,84888.0,52.264,52.2803,52.2558,52.2721,84888.0
2018-05-18 15:50:00,64.01,64.02,63.95,63.97,150104.0,52.264,52.2721,52.215,52.2313,150104.0
2018-05-18 15:55:00,63.96,63.99,63.92,63.94,245367.0,52.2232,52.2477,52.1905,52.2068,245367.0
2018-05-21 09:30:00,64.14,64.44,64.14,64.31,446307.0,52.3701,52.6151,52.3701,52.5089,446307.0
2018-05-21 09:35:00,64.32,64.4,64.27,64.35,314014.0,52.5171,52.5824,52.4763,52.5416,314014.0
2018-05-21 09:40:00,64.36,64.59,64.35,64.59,92691.0,52.5498,52.7376,52.5416,52.7376,92691.0
2018-05-21 09:45:00,64.58,64.67,64.53,64.57,154275.0,52.7294,52.8029,52.6886,52.7212,154275.0
2018-05-21 09:50:00,64.58,64.65,64.48,64.55,167998.0,52.7294,52.7865,52.6477,52.7049,167998.0
2018-05-21 09:55:00,64.55,64.57,64.47,64.47,67094.0,52.7049,52.7212,52.6396,52.6396,67094.0
2018-05-21 10:00:00,64.47,64.54,64.46,64.5,89198.0,52.6396,52.6967,52.6314,52.6641,89198.0
2018-05-21 10:05:00,64.49,64.54,64.48,64.53,129602.0,52.6559,52.6967,52.6477,52.6886,129602.0
2018-05-21 10:10:00,64.53,64.62,64.52,64.6,75092.0,52.6886,52.762,52.6804,52.7457,75092.0
2018-05-21 10:15:00,64.62,64.78,64.62,64.78,70268.0,52.762,52.8927,52.762,52.8927,70268.0
2018-05-21 10:20:00,64.78,64.79,64.69,64.76,59953.0,52.8927,52.9009,52.8192,52.8764,59953.0
2018-05-21 10:25:00,64.77,64.82,64.74,64.81,42658.0,52.8845,52.9253,52.86,52.9172,42658.0
2018-05-21 10:30:00,64.81,64.89,64.79,64.88,129949.0,52.9172,52.9825,52.9009,52.9743,129949.0
2018-05-21 10:35:00,64.89,64.93,64.84,64.86,108573.0,52.9825,53.0152,52.9417,52.958,108573.0
2018-05-21 10:40:00,64.85,64.86,64.76,64.79,20095.0,52.9498,52.958,52.8764,52.9009,20095.0
2018-05-21 10:45:00,64.8,64.85,64.76,64.77,36431.0,52.909,52.9498,52.8764,52.8845,36431.0
2018-05-21 10:50:00,64.77,64.8,64.68,64.7,85647.0,52.8845,52.909,52.811,52.8274,85647.0
2018-05-21 10:55:00,64.7,64.74,64.68,64.72,32238.0,52.8274,52.86,52.811,52.8437,32238.0
2018-05-21 11:00:00,64.71,64.74,64.67,64.67,24053.0,52.8355,52.86,52.8029,52.8029,24053.0
2018-05-21 11:05:00,64.67,64.67,64.6,64.64,60935.0,52.8029,52.8029,52.7457,52.7784,60935.0
2018-05-21 11:10:00,64.64,64.69,64.63,64.67,25346.0,52.7784,52.8192,52.7702,52.8029,25346.0
2018-05-21 11:15:00,64.67,64.7,64.64,64.69,34958.0,52.8029,52.8274,52.7784,52.8192,34958.0
2018-05-21 11:20:00,64.68,64.81,64.67,64.75,72868.0,52.811,52.9172,52.8029,52.8682,72868.0
2018-05-21 11:25:00,64.75,64.76,64.6,64.64,36746.0,52.8682,52.8764,52.7457,52.7784,36746.0
2018-05-21 11:30:00,64.63,64.66,64.59,64.62,212471.0,52.7702,52.7947,52.7376,52.762,212471.0
2018-05-21 11:35:00,64.62,64.66,64.57,64.65,26656.0,52.762,52.7947,52.7212,52.7865,26656.0
2018-05-21 11:40:00,64.65,64.68,64.63,64.63,16642.0,52.7865,52.811,52.7702,52.7702,16642.0
2018-05-21 11:45:00,64.62,64.76,64.62,64.73,47649.0,52.762,52.8764,52.762,52.8519,47649.0
2018-05-21 11:50:00,64.72,64.76,64.7,64.75,67806.0,52.8437,52.8764,52.8274,52.8682,67806.0
2018-05-21 11:55:00,64.75,64.81,64.75,64.8,65566.0,52.8682,52.9172,52.8682,52.909,65566.0
2018-05-21 12:00:00,64.8,64.81,64.71,64.77,23042.0,52.909,52.9172,52.8355,52.8845,23042.0
2018-05-21 12:05:00,64.76,64.78,64.73,64.74,32438.0,52.8764,52.8927,52.8519,52.86,32438.0
2018-05-21 12:10:00,64.74,64.84,64.71,64.82,15642.0,52.86,52.9417,52.8355,52.9253,15642.0
2018-05-21 12:15:00,64.83,64.84,64.77,64.78,14071.0,52.9335,52.9417,52.8845,52.8927,14071.0
2018-05-21 12:20:00,64.78,64.78,64.73,64.76,13690.0,52.8927,52.8927,52.8519,52.8764,13690.0
2018-05-21 12:25:00,64.76,64.77,64.69,64.69,9890.0,52.8764,52.8845,52.8192,52.8192,9890.0
2018-05-21 12:30:00,64.69,64.71,64.64,64.67,26498.0,52.8192,52.8355,52.7784,52.8029,26498.0
2018-05-21 12:35:00,64.68,64.7,64.63,64.64,24002.0,52.811,52.8274,52.7702,52.7784,24002.0
2018-05-21 12:40:00,64.63,64.64,64.6,64.62,7106.0,52.7702,52.7784,52.7457,52.762,7106.0
2018-05-21 12:45:00,64.63,64.64,64.54,64.56,18368.0,52.7702,52.7784,52.6967,52.7131,18368.0
2018-05-21 12:50:00,64.56,64.58,64.53,64.53,43039.0,52.7131,52.7294,52.6886,52.6886,43039.0
2018-05-21 12:55:00,64.53,64.57,64.51,64.53,18921.0,52.6886,52.7212,52.6722,52.6886,18921.0
2018-05-21 13:00:00,64.53,64.56,64.5,64.5,14503.0,52.6886,52.7131,52.6641,52.6641,14503.0
2018-05-21 13:05:00,64.49,64.53,64.47,64.53,14100.0,52.6559,52.6886,52.6396,52.6886,14100.0
2018-05-21 13:10:00,64.52,64.57,64.49,64.5,32428.0,52.6804,52.7212,52.6559,52.6641,32428.0
2018-05-21 13:15:00,64.5,64.58,64.48,64.58,24163.0,52.6641,52.7294,52.6477,52.7294,24163.0
2018-05-21 13:20:00,64.58,64.58,64.51,64.53,12535.0,52.7294,52.7294,52.6722,52.6886,12535.0
2018-05-21 13:25:00,64.52,64.54,64.48,64.48,26331.0,52.6804,52.6967,52.6477,52.6477,26331.0
2018-05-21 13:30:00,64.49,64.58,64.49,64.58,61629.0,52.6559,52.7294,52.6559,52.7294,61629.0
2018-05-21 13:35:00,64.59,64.63,64.56,64.59,29484.0,52.7376,52.7702,52.7131,52.7376,29484.0
2018-05-21 13:40:00,64.59,64.65,64.59,64.65,42784.0,52.7376,52.7865,52.7376,52.7865,42784.0
2018-05-21 13:45:00,64.64,64.65,64.62,64.63,33670.0,52.7784,52.7865,52.762,52.7702,33670.0
2018-05-21 13:50:00,64.63,64.65,64.6,64.64,21493.0,52.7702,52.7865,52.7457,52.7784,21493.0
2018-05-21 13:55:00,64.63,64.66,64.62,64.64,24492.0,52.7702,52.7947,52.762,52.7784,24492.0
2018-05-21 14:00:00,64.64,64.68,64.59,64.68,41923.0,52.7784,52.811,52.7376,52.811,41923.0
2018-05-21 14:05:00,64.67,64.71,64.65,64.69,49225.0,52.8029,52.8355,52.7865,52.8192,49225.0
2018-05-21 14:10:00,64.69,64.71,64.61,64.64,32046.0,52.8192,52.8355,52.7539,52.7784,32046.0
2018-05-21 14:15:00,64.63,64.67,64.62,64.66,33672.0,52.7702,52.8029,52.762,52.7947,33672.0
2018-05-21 14:20:00,64.65,64.67,64.63,64.65,53607.0,52.7865,52.8029,52.7702,52.7865,53607.0
2018-05-21 14:25:00,64.66,64.68,64.63,64.64,16412.0,52.7947,52.811,52.7702,52.7784,16412.0
2018-05-21 14:30:00,64.64,64.65,64.56,64.61,33740.0,52.7784,52.7865,52.7131,52.7539,33740.0
2018-05-21 14:35:00,64.61,64.65,64.59,64.64,20054.0,52.7539,52.7865,52.7376,52.7784,20054.0
2018-05-21 14:40:00,64.64,64.68,64.62,64.67,24696.0,52.7784,52.811,52.762,52.8029,24696.0
2018-05-21 14:45:00,64.66,64.7,64.65,64.7,28230.0,52.7947,52.8274,52.7865,52.8274,28230.0
2018-05-21 14:50:00,64.71,64.72,64.69,64.72,30016.0,52.8355,52.8437,52.8192,52.8437,30016.0
2018-05-21 14:55:00,64.71,64.72,64.68,64.7,15444.0,52.8355,52.8437,52.811,52.8274,15444.0
2018-05-21 15:00:00,64.7,64.7,64.67,64.67,14111.0,52.8274,52.8274,52.8029,52.8029,14111.0
2018-05-21 15:05:00,64.68,64.68,64.62,64.65,33926.0,52.811,52.811,52.762,52.7865,33926.0
2018-05-21 15:10:00,64.64,64.67,64.61,64.65,22004.0,52.7784,52.8029,52.7539,52.7865,22004.0
2018-05-21 15:15:00,64.65,64.67,64.64,64.65,33939.0,52.7865,52.8029,52.7784,52.7865,33939.0
2018-05-21 15:20:00,64.66,64.68,64.64,64.66,28379.0,52.7947,52.811,52.7784,52.7947,28379.0
2018-05-21 15:25:00,64.65,64.65,64.6,64.65,89042.0,52.7865,52.7865,52.7457,52.7865,89042.0
2018-05-21 15:30:00,64.64,64.65,64.6,64.64,48037.0,52.7784,52.7865,52.7457,52.7784,48037.0
2018-05-21 15:35:00,64.64,64.67,64.63,64.66,58851.0,52.7784,52.8029,52.7702,52.7947,58851.0
2018-05-21 15:40:00,64.65,64.67,64.6,64.62,100999.0,52.7865,52.8029,52.7457,52.762,100999.0
2018-05-21 15:45:00,64.62,64.65,64.59,64.6,153111.0,52.762,52.7865,52.7376,52.7457,153111.0
2018-05-21 15:50:00,64.61,64.7,64.61,64.69,154014.0,52.7539,52.8274,52.7539,52.8192,154014.0
2018-05-21 15:55:00,64.69,64.7,64.64,64.67,286006.0,52.8192,52.8274,52.7784,52.8029,286006.0
2018-05-22 09:30:00,64.87,64.92,64.74,64.92,131869.0,52.9662,53.007,52.86,53.007,131869.0
2018-05-22 09:35:00,64.9,64.96,64.86,64.91,108306.0,52.9907,53.0397,52.958,52.9988,108306.0
2018-05-22 09:40:00,64.9,65.02,64.87,65.0,214279.0,52.9907,53.0886,52.9662,53.0723,214279.0
2018-05-22 09:45:00,65.0,65.12,64.97,65.12,212020.0,53.0723,53.1703,53.0478,53.1703,212020.0
2018-05-22 09:50:00,65.12,65.2,65.12,65.16,115195.0,53.1703,53.2356,53.1703,53.203,115195.0
2018-05-22 09:55:00,65.15,65.21,65.09,65.21,98586.0,53.1948,53.2438,53.1458,53.2438,98586.0
2018-05-22 10:00:00,65.2,65.28,65.16,65.26,121965.0,53.2356,53.3009,53.203,53.2846,121965.0
2018-05-22 10:05:00,65.26,65.34,65.22,65.33,230994.0,53.2846,53.3499,53.2519,53.3418,230994.0
2018-05-22 10:10:00,65.34,65.39,65.2,65.22,114316.0,53.3499,53.3907,53.2356,53.2519,114316.0
2018-05-22 10:15:00,65.22,65.22,65.09,65.13,63362.0,53.2519,53.2519,53.1458,53.1785,63362.0
2018-05-22 10:20:00,65.14,65.18,65.13,65.15,53298.0,53.1866,53.2193,53.1785,53.1948,53298.0
2018-05-22 10:25:00,65.16,65.16,65.04,65.06,105587.0,53.203,53.203,53.105,53.1213,105587.0
2018-05-22 10:30:00,65.07,65.16,65.04,65.15,92544.0,53.1295,53.203,53.105,53.1948,92544.0
2018-05-22 10:35:00,65.14,65.21,65.1,65.21,90494.0,53.1866,53.2438,53.154,53.2438,90494.0
2018-05-22 10:40:00,65.2,65.26,65.17,65.19,233880.0,53.2356,53.2846,53.2111,53.2274,233880.0
2018-05-22 10:45:00,65.19,65.24,65.09,65.21,67157.0,53.2274,53.2683,53.1458,53.2438,67157.0
2018-05-22 10:50:00,65.21,65.28,65.2,65.26,48505.0,53.2438,53.3009,53.2356,53.2846,48505.0
2018-05-22 10:55:00,65.27,65.34,65.24,65.25,29850.0,53.2928,53.3499,53.2683,53.2764,29850.0
2018-05-22 11:00:00,65.25,65.4,65.24,65.4,58722.0,53.2764,53.3989,53.2683,53.3989,58722.0
2018-05-22 11:05:00,65.4,65.44,65.34,65.34,93310.0,53.3989,53.4316,53.3499,53.3499,93310.0
2018-05-22 11:10:00,65.34,65.39,65.33,65.33,36922.0,53.3499,53.3907,53.3418,53.3418,36922.0
2018-05-22 11:15:00,65.34,65.36,65.29,65.33,59245.0,53.3499,53.3663,53.3091,53.3418,59245.0
2018-05-22 11:20:00,65.34,65.4,65.34,65.4,38716.0,53.3499,53.3989,53.3499,53.3989,38716.0
2018-05-22 11:25:00,65.41,65.42,65.36,65.38,41452.0,53.4071,53.4152,53.3663,53.3826,41452.0
2018-05-22 11:30:00,65.38,65.45,65.37,65.44,73675.0,53.3826,53.4397,53.3744,53.4316,73675.0
2018-05-22 11:35:00,65.44,65.49,65.4,65.43,95893.0,53.4316,53.4724,53.3989,53.4234,95893.0
2018-05-22 11:40:00,65.43,65.45,65.38,65.42,39708.0,53.4234,53.4397,53.3826,53.4152,39708.0
2018-05-22 11:45:00,65.42,65.47,65.4,65.4,59025.0,53.4152,53.4561,53.3989,53.3989,59025.0
2018-05-22 11:50:00,65.39,65.44,65.39,65.43,58366.0,53.3907,53.4316,53.3907,53.4234,58366.0
2018-05-22 11:55:00,65.43,65.46,65.42,65.44,54253.0,53.4234,53.4479,53.4152,53.4316,54253.0
2018-05-22 12:00:00,65.44,65.47,65.41,65.44,83239.0,53.4316,53.4561,53.4071,53.4316,83239.0
2018-05-22 12:05:00,65.45,65.46,65.4,65.45,20930.0,53.4397,53.4479,53.3989,53.4397,20930.0
2018-05-22 12:10:00,65.45,65.5,65.45,65.47,41500.0,53.4397,53.4806,53.4397,53.4561,41500.0
2018-05-22 12:15:00,65.47,65.56,65.47,65.53,87300.0,53.4561,53.5296,53.4561,53.5051,87300.0
2018-05-22 12:20:00,65.53,65.54,65.48,65.49,75064.0,53.5051,53.5132,53.4642,53.4724,75064.0
2018-05-22 12:25:00,65.48,65.5,65.39,65.43,50363.0,53.4642,53.4806,53.3907,53.4234,50363.0
2018-05-22 12:30:00,65.42,65.45,65.37,65.37,39640.0,53.4152,53.4397,53.3744,53.3744,39640.0
2018-05-22 12:35:00,65.37,65.39,65.35,65.38,32924.0,53.3744,53.3907,53.3581,53.3826,32924.0
2018-05-22 12:40:00,65.37,65.42,65.37,65.39,95592.0,53.3744,53.4152,53.3744,53.3907,95592.0
2018-05-22 12:45:00,65.39,65.44,65.36,65.41,48565.0,53.3907,53.4316,53.3663,53.4071,48565.0
2018-05-22 12:50:00,65.41,65.42,65.39,65.42,26031.0,53.4071,53.4152,53.3907,53.4152,26031.0
2018-05-22 12:55:00,65.43,65.47,65.43,65.45,42106.0,53.4234,53.4561,53.4234,53.4397,42106.0
2018-05-22 13:00:00,65.44,65.48,65.42,65.46,56154.0,53.4316,53.4642,53.4152,53.4479,56154.0
2018-05-22 13:05:00,65.46,65.53,65.45,65.49,113103.0,53.4479,53.5051,53.4397,53.4724,113103.0
2018-05-22 13:10:00,65.49,65.55,65.49,65.54,153586.0,53.4724,53.5214,53.4724,53.5132,153586.0
2018-05-22 13:15:00,65.53,65.59,65.52,65.56,169967.0,53.5051,53.554,53.4969,53.5296,169967.0
2018-05-22 13:20:00,65.55,65.56,65.5,65.52,33419.0,53.5214,53.5296,53.4806,53.4969,33419.0
2018-05-22 13:25:00,65.52,65.57,65.51,65.55,55029.0,53.4969,53.5377,53.4887,53.5214,55029.0
2018-05-22 13:30:00,65.55,65.57,65.51,65.53,29316.0,53.5214,53.5377,53.4887,53.5051,29316.0
2018-05-22 13:35:00,65.52,65.54,65.47,65.49,49356.0,53.4969,53.5132,53.4561,53.4724,49356.0
2018-05-22 13:40:00,65.48,65.49,65.41,65.41,59589.0,53.4642,53.4724,53.4071,53.4071,59589.0
2018-05-22 13:45:00,65.41,65.44,65.39,65.42,71844.0,53.4071,53.4316,53.3907,53.4152,71844.0
2018-05-22 13:50:00,65.42,65.47,65.39,65.44,79169.0,53.4152,53.4561,53.3907,53.4316,79169.0
2018-05-22 13:55:00,65.44,65.44,65.35,65.39,179095.0,53.4316,53.4316,53.3581,53.3907,179095.0
2018-05-22 14:00:00,65.39,65.47,65.38,65.45,66703.0,53.3907,53.4561,53.3826,53.4397,66703.0
2018-05-22 14:05:00,65.44,65.47,65.43,65.46,38656.0,53.4316,53.4561,53.4234,53.4479,38656.0
2018-05-22 14:10:00,65.46,65.47,65.41,65.42,34030.0,53.4479,53.4561,53.4071,53.4152,34030.0
2018-05-22 14:15:00,65.42,65.44,65.39,65.42,43783.0,53.4152,53.4316,53.3907,53.4152,43783.0
2018-05-22 14:20:00,65.41,65.45,65.41,65.42,34855.0,53.4071,53.4397,53.4071,53.4152,34855.0
2018-05-22 14:25:00,65.42,65.45,65.4,65.43,44712.0,53.4152,53.4397,53.3989,53.4234,44712.0
2018-05-22 14:30:00,65.43,65.47,65.41,65.45,117679.0,53.4234,53.4561,53.4071,53.4397,117679.0
2018-05-22 14:35:00,65.45,65.46,65.4,65.43,63885.0,53.4397,53.4479,53.3989,53.4234,63885.0
2018-05-22 14:40:00,65.44,65.44,65.41,65.41,33361.0,53.4316,53.4316,53.4071,53.4071,33361.0
2018-05-22 14:45:00,65.41,65.42,65.35,65.37,49567.0,53.4071,53.4152,53.3581,53.3744,49567.0
2018-05-22 14:50:00,65.36,65.37,65.28,65.29,50439.0,53.3663,53.3744,53.3009,53.3091,50439.0
2018-05-22 14:55:00,65.29,65.29,65.23,65.23,54737.0,53.3091,53.3091,53.2601,53.2601,54737.0
2018-05-22 15:00:00,65.23,65.29,65.21,65.26,68519.0,53.2601,53.3091,53.2438,53.2846,68519.0
2018-05-22 15:05:00,65.26,65.27,65.21,65.23,101296.0,53.2846,53.2928,53.2438,53.2601,101296.0
2018-05-22 15:10:00,65.23,65.24,65.17,65.19,44062.0,53.2601,53.2683,53.2111,53.2274,44062.0
2018-05-22 15:15:00,65.19,65.28,65.17,65.25,70851.0,53.2274,53.3009,53.2111,53.2764,70851.0
2018-05-22 15:20:00,65.24,65.25,65.22,65.24,35816.0,53.2683,53.2764,53.2519,53.2683,35816.0
2018-05-22 15:25:00,65.24,65.25,65.18,65.19,61337.0,53.2683,53.2764,53.2193,53.2274,61337.0
2018-05-22 15:30:00,65.19,65.19,65.12,65.17,73695.0,53.2274,53.2274,53.1703,53.2111,73695.0
2018-05-22 15:35:00,65.16,65.18,65.1,65.12,129453.0,53.203,53.2193,53.154,53.1703,129453.0
2018-05-22 15:40:00,65.12,65.14,65.09,65.11,113812.0,53.1703,53.1866,53.1458,53.1621,113812.0
2018-05-22 15:45:00,65.1,65.1,65.03,65.03,361718.0,53.154,53.154,53.0968,53.0968,361718.0
2018-05-22 15:50:00,65.03,65.04,64.94,65.0,134500.0,53.0968,53.105,53.0233,53.0723,134500.0
2018-05-22 15:55:00,65.0,65.04,64.96,64.99,427313.0,53.0723,53.105,53.0397,53.0641,427313.0
2018-05-23 09:30:00,64.78,65.07,64.68,64.93,282581.0,52.8927,53.1295,52.811,53.0152,282581.0
2018-05-23 09:35:00,64.9,65.0,64.74,64.81,122785.0,52.9907,53.0723,52.86,52.9172,122785.0
2018-05-23 09:40:00,64.82,64.91,64.74,64.79,152139.0,52.9253,52.9988,52.86,52.9009,152139.0
2018-05-23 09:45:00,64.78,64.78,64.55,64.55,97306.0,52.8927,52.8927,52.7049,52.7049,97306.0
2018-05-23 09:50:00,64.56,64.67,64.55,64.6,134504.0,52.7131,52.8029,52.7049,52.7457,134504.0
2018-05-23 09:55:00,64.6,64.72,64.58,64.62,51630.0,52.7457,52.8437,52.7294,52.762,51630.0
2018-05-23 10:00:00,64.62,64.67,64.6,64.64,161427.0,52.762,52.8029,52.7457,52.7784,161427.0
2018-05-23 10:05:00,64.65,64.79,64.65,64.77,154728.0,52.7865,52.9009,52.7865,52.8845,154728.0
2018-05-23 10:10:00,64.76,64.86,64.73,64.82,146188.0,52.8764,52.958,52.8519,52.9253,146188.0
2018-05-23 10:15:00,64.81,64.81,64.69,64.69,64833.0,52.9172,52.9172,52.8192,52.8192,64833.0
2018-05-23 10:20:00,64.69,64.69,64.59,64.62,50019.0,52.8192,52.8192,52.7376,52.762,50019.0
2018-05-23 10:25:00,64.62,64.71,64.62,64.66,47999.0,52.762,52.8355,52.762,52.7947,47999.0
2018-05-23 10:30:00,64.65,64.65,64.59,64.62,50390.0,52.7865,52.7865,52.7376,52.762,50390.0
2018-05-23 10:35:00,64.62,64.67,64.54,64.56,87717.0,52.762,52.8029,52.6967,52.7131,87717.0
2018-05-23 10:40:00,64.55,64.55,64.42,64.45,181844.0,52.7049,52.7049,52.5987,52.6232,181844.0
2018-05-23 10:45:00,64.45,64.51,64.4,64.43,80712.0,52.6232,52.6722,52.5824,52.6069,80712.0
2018-05-23 10:50:00,64.42,64.46,64.35,64.44,66887.0,52.5987,52.6314,52.5416,52.6151,66887.0
2018-05-23 10:55:00,64.44,64.56,64.43,64.55,52437.0,52.6151,52.7131,52.6069,52.7049,52437.0
2018-05-23 11:00:00,64.54,64.58,64.48,64.48,150498.0,52.6967,52.7294,52.6477,52.6477,150498.0
2018-05-23 11:05:00,64.48,64.53,64.42,64.42,125290.0,52.6477,52.6886,52.5987,52.5987,125290.0
2018-05-23 11:10:00,64.42,64.45,64.35,64.37,218308.0,52.5987,52.6232,52.5416,52.5579,218308.0
2018-05-23 11:15:00,64.36,64.55,64.35,64.53,181869.0,52.5498,52.7049,52.5416,52.6886,181869.0
2018-05-23 11:20:00,64.53,64.59,64.46,64.58,47650.0,52.6886,52.7376,52.6314,52.7294,47650.0
2018-05-23 11:25:00,64.58,64.61,64.53,64.53,40638.0,52.7294,52.7539,52.6886,52.6886,40638.0
2018-05-23 11:30:00,64.54,64.66,64.54,64.62,62854.0,52.6967,52.7947,52.6967,52.762,62854.0
2018-05-23 11:35:00,64.62,64.63,64.53,64.53,63477.0,52.762,52.7702,52.6886,52.6886,63477.0
2018-05-23 11:40:00,64.53,64.59,64.52,64.58,62362.0,52.6886,52.7376,52.6804,52.7294,62362.0
2018-05-23 11:45:00,64.59,64.61,64.56,64.59,84275.0,52.7376,52.7539,52.7131,52.7376,84275.0
2018-05-23 11:50:00,64.6,64.65,64.6,64.63,58324.0,52.7457,52.7865,52.7457,52.7702,58324.0
2018-05-23 11:55:00,64.62,64.63,64.46,64.46,61069.0,52.762,52.7702,52.6314,52.6314,61069.0
2018-05-23 12:00:00,64.46,64.51,64.45,64.5,30947.0,52.6314,52.6722,52.6232,52.6641,30947.0
2018-05-23 12:05:00,64.49,64.56,64.47,64.55,51874.0,52.6559,52.7131,52.6396,52.7049,51874.0
2018-05-23 12:10:00,64.55,64.57,64.5,64.53,41768.0,52.7049,52.7212,52.6641,52.6886,41768.0
2018-05-23 12:15:00,64.53,64.53,64.46,64.49,45015.0,52.6886,52.6886,52.6314,52.6559,45015.0
2018-05-23 12:20:00,64.48,64.5,64.43,64.44,61168.0,52.6477,52.6641,52.6069,52.6151,61168.0
2018-05-23 12:25:00,64.44,64.49,64.42,64.48,40859.0,52.6151,52.6559,52.5987,52.6477,40859.0
2018-05-23 12:30:00,64.48,64.5,64.43,64.45,33546.0,52.6477,52.6641,52.6069,52.6232,33546.0
2018-05-23 12:35:00,64.46,64.49,64.42,64.48,54086.0,52.6314,52.6559,52.5987,52.6477,54086.0
2018-05-23 12:40:00,64.47,64.55,64.47,64.52,54532.0,52.6396,52.7049,52.6396,52.6804,54532.0
2018-05-23 12:45:00,64.52,64.55,64.51,64.52,37230.0,52.6804,52.7049,52.6722,52.6804,37230.0
2018-05-23 12:50:00,64.53,64.56,64.5,64.52,44776.0,52.6886,52.7131,52.6641,52.6804,44776.0
2018-05-23 12:55:00,64.52,64.56,64.51,64.53,34729.0,52.6804,52.7131,52.6722,52.6886,34729.0
2018-05-23 13:00:00,64.53,64.54,64.45,64.46,31430.0,52.6886,52.6967,52.6232,52.6314,31430.0
2018-05-23 13:05:00,64.46,64.46,64.34,64.36,36086.0,52.6314,52.6314,52.5334,52.5498,36086.0
2018-05-23 13:10:00,64.35,64.4,64.34,64.4,52833.0,52.5416,52.5824,52.5334,52.5824,52833.0
2018-05-23 13:15:00,64.4,64.44,64.38,64.43,38672.0,52.5824,52.6151,52.5661,52.6069,38672.0
2018-05-23 13:20:00,64.43,64.49,64.43,64.46,25107.0,52.6069,52.6559,52.6069,52.6314,25107.0
2018-05-23 13:25:00,64.46,64.51,64.45,64.49,65506.0,52.6314,52.6722,52.6232,52.6559,65506.0
2018-05-23 13:30:00,64.5,64.51,64.47,64.5,29722.0,52.6641,52.6722,52.6396,52.6641,29722.0
2018-05-23 13:35:00,64.49,64.52,64.49,64.51,27069.0,52.6559,52.6804,52.6559,52.6722,27069.0
2018-05-23 13:40:00,64.52,64.57,64.51,64.53,28256.0,52.6804,52.7212,52.6722,52.6886,28256.0
2018-05-23 13:45:00,64.55,64.6,64.54,64.58,46006.0,52.7049,52.7457,52.6967,52.7294,46006.0
2018-05-23 13:50:00,64.57,64.61,64.55,64.6,37612.0,52.7212,52.7539,52.7049,52.7457,37612.0
2018-05-23 13:55:00,64.59,64.59,64.51,64.52,26407.0,52.7376,52.7376,52.6722,52.6804,26407.0
2018-05-23 14:00:00,64.53,64.67,64.52,64.57,91675.0,52.6886,52.8029,52.6804,52.7212,91675.0
2018-05-23 14:05:00,64.57,64.67,64.54,64.62,121960.0,52.7212,52.8029,52.6967,52.762,121960.0
2018-05-23 14:10:00,64.62,64.64,64.56,64.58,119823.0,52.762,52.7784,52.7131,52.7294,119823.0
2018-05-23 14:15:00,64.58,64.6,64.47,64.48,128704.0,52.7294,52.7457,52.6396,52.6477,128704.0
2018-05-23 14:20:00,64.48,64.48,64.43,64.46,68996.0,52.6477,52.6477,52.6069,52.6314,68996.0
2018-05-23 14:25:00,64.46,64.52,64.36,64.36,54588.0,52.6314,52.6804,52.5498,52.5498,54588.0
2018-05-23 14:30:00,64.36,64.38,64.26,64.27,253396.0,52.5498,52.5661,52.4681,52.4763,253396.0
2018-05-23 14:35:00,64.26,64.33,64.24,64.31,126959.0,52.4681,52.5253,52.4518,52.5089,126959.0
2018-05-23 14:40:00,64.31,64.34,64.28,64.29,125848.0,52.5089,52.5334,52.4844,52.4926,125848.0
2018-05-23 14:45:00,64.3,64.36,64.29,64.34,57117.0,52.5008,52.5498,52.4926,52.5334,57117.0
2018-05-23 14:50:00,64.34,64.39,64.34,64.38,56724.0,52.5334,52.5743,52.5334,52.5661,56724.0
2018-05-23 14:55:00,64.38,64.52,64.36,64.5,169385.0,52.5661,52.6804,52.5498,52.6641,169385.0
2018-05-23 15:00:00,64.51,64.6,64.5,64.53,93545.0,52.6722,52.7457,52.6641,52.6886,93545.0
2018-05-23 15:05:00,64.54,64.58,64.48,64.5,111395.0,52.6967,52.7294,52.6477,52.6641,111395.0
2018-05-23 15:10:00,64.5,64.5,64.45,64.48,90522.0,52.6641,52.6641,52.6232,52.6477,90522.0
2018-05-23 15:15:00,64.48,64.49,64.43,64.45,109216.0,52.6477,52.6559,52.6069,52.6232,109216.0
2018-05-23 15:20:00,64.45,64.46,64.38,64.4,144844.0,52.6232,52.6314,52.5661,52.5824,144844.0
2018-05-23 15:25:00,64.4,64.48,64.39,64.48,52072.0,52.5824,52.6477,52.5743,52.6477,52072.0
2018-05-23 15:30:00,64.48,64.49,64.42,64.47,86576.0,52.6477,52.6559,52.5987,52.6396,86576.0
2018-05-23 15:35:00,64.46,64.48,64.4,64.41,95832.0,52.6314,52.6477,52.5824,52.5906,95832.0
2018-05-23 15:40:00,64.41,64.45,64.39,64.42,126222.0,52.5906,52.6232,52.5743,52.5987,126222.0
2018-05-23 15:45:00,64.42,64.45,64.39,64.45,214508.0,52.5987,52.6232,52.5743,52.6232,214508.0
2018-05-23 15:50:00,64.45,64.51,64.44,64.49,253758.0,52.6232,52.6722,52.6151,52.6559,253758.0
2018-05-23 15:55:00,64.49,64.58,64.49,64.56,531491.0,52.6559,52.7294,52.6559,52.7131,531491.0
2018-05-24 09:30:00,64.41,64.46,64.12,64.19,96150.0,52.5906,52.6314,52.3538,52.411,96150.0
2018-05-24 09:35:00,64.19,64.31,64.18,64.26,77064.0,52.411,52.5089,52.4028,52.4681,77064.0
2018-05-24 09:40:00,64.25,64.41,64.11,64.14,49170.0,52.4599,52.5906,52.3456,52.3701,49170.0
2018-05-24 09:45:00,64.12,64.16,64.07,64.13,62698.0,52.3538,52.3865,52.313,52.362,62698.0
2018-05-24 09:50:00,64.12,64.14,63.95,63.98,248717.0,52.3538,52.3701,52.215,52.2395,248717.0
2018-05-24 09:55:00,63.98,63.99,63.87,63.93,88340.0,52.2395,52.2477,52.1497,52.1987,88340.0
2018-05-24 10:00:00,63.92,64.01,63.87,63.98,45080.0,52.1905,52.264,52.1497,52.2395,45080.0
2018-05-24 10:05:00,63.98,64.1,63.97,64.02,43893.0,52.2395,52.3375,52.2313,52.2721,43893.0
2018-05-24 10:10:00,64.03,64.14,64.02,64.08,80132.0,52.2803,52.3701,52.2721,52.3211,80132.0
2018-05-24 10:15:00,64.05,64.12,63.94,63.98,40275.0,52.2966,52.3538,52.2068,52.2395,40275.0
2018-05-24 10:20:00,63.97,64.0,63.89,63.9,102910.0,52.2313,52.2558,52.166,52.1742,102910.0
2018-05-24 10:25:00,63.91,63.92,63.7,63.73,128815.0,52.1823,52.1905,52.0109,52.0354,128815.0
2018-05-24 10:30:00,63.72,63.73,63.59,63.6,109898.0,52.0272,52.0354,51.9211,51.9292,109898.0
2018-05-24 10:35:00,63.6,63.79,63.59,63.74,207815.0,51.9292,52.0844,51.9211,52.0435,207815.0
2018-05-24 10:40:00,63.73,63.74,63.45,63.46,87291.0,52.0354,52.0435,51.8067,51.8149,87291.0
2018-05-24 10:45:00,63.47,63.49,63.33,63.36,205046.0,51.8231,51.8394,51.7088,51.7333,205046.0
2018-05-24 10:50:00,63.37,63.47,63.33,63.36,77339.0,51.7414,51.8231,51.7088,51.7333,77339.0
2018-05-24 10:55:00,63.37,63.37,63.22,63.36,95787.0,51.7414,51.7414,51.6189,51.7333,95787.0
2018-05-24 11:00:00,63.35,63.6,63.33,63.58,100862.0,51.7251,51.9292,51.7088,51.9129,100862.0
2018-05-24 11:05:00,63.59,63.64,63.54,63.62,148800.0,51.9211,51.9619,51.8802,51.9455,148800.0
2018-05-24 11:10:00,63.63,63.69,63.56,63.61,206642.0,51.9537,52.0027,51.8966,51.9374,206642.0
2018-05-24 11:15:00,63.61,63.74,63.55,63.71,89245.0,51.9374,52.0435,51.8884,52.019,89245.0
2018-05-24 11:20:00,63.71,63.77,63.66,63.69,33525.0,52.019,52.068,51.9782,52.0027,33525.0
2018-05-24 11:25:00,63.7,63.79,63.7,63.77,24436.0,52.0109,52.0844,52.0109,52.068,24436.0
2018-05-24 11:30:00,63.77,63.98,63.76,63.97,220524.0,52.068,52.2395,52.0599,52.2313,220524.0
2018-05-24 11:35:00,63.97,63.99,63.79,63.86,69122.0,52.2313,52.2477,52.0844,52.1415,69122.0
2018-05-24 11:40:00,63.86,64.04,63.86,64.02,85827.0,52.1415,52.2885,52.1415,52.2721,85827.0
2018-05-24 11:45:00,64.04,64.05,63.94,63.99,32504.0,52.2885,52.2966,52.2068,52.2477,32504.0
2018-05-24 11:50:00,63.99,64.03,63.91,63.98,25113.0,52.2477,52.2803,52.1823,52.2395,25113.0
2018-05-24 11:55:00,63.97,64.08,63.92,64.05,27029.0,52.2313,52.3211,52.1905,52.2966,27029.0
2018-05-24 12:00:00,64.05,64.14,64.02,64.05,125526.0,52.2966,52.3701,52.2721,52.2966,125526.0
2018-05-24 12:05:00,64.05,64.07,63.99,64.0,18428.0,52.2966,52.313,52.2477,52.2558,18428.0
2018-05-24 12:10:00,64.01,64.05,63.99,64.03,18187.0,52.264,52.2966,52.2477,52.2803,18187.0
2018-05-24 12:15:00,64.02,64.06,64.0,64.02,31390.0,52.2721,52.3048,52.2558,52.2721,31390.0
2018-05-24 12:20:00,64.03,64.05,63.97,64.03,28524.0,52.2803,52.2966,52.2313,52.2803,28524.0
2018-05-24 12:25:00,64.04,64.08,63.99,63.99,17845.0,52.2885,52.3211,52.2477,52.2477,17845.0
2018-05-24 12:30:00,64.0,64.05,63.92,63.95,21600.0,52.2558,52.2966,52.1905,52.215,21600.0
2018-05-24 12:35:00,63.95,63.97,63.91,63.94,12325.0,52.215,52.2313,52.1823,52.2068,12325.0
2018-05-24 12:40:00,63.94,63.96,63.88,63.96,31502.0,52.2068,52.2232,52.1578,52.2232,31502.0
2018-05-24 12:45:00,63.96,64.02,63.94,64.01,23219.0,52.2232,52.2721,52.2068,52.264,23219.0
2018-05-24 12:50:00,63.98,63.98,63.88,63.9,17665.0,52.2395,52.2395,52.1578,52.1742,17665.0
2018-05-24 12:55:00,63.9,63.99,63.89,63.97,31547.0,52.1742,52.2477,52.166,52.2313,31547.0
2018-05-24 13:00:00,63.97,64.1,63.97,64.08,58917.0,52.2313,52.3375,52.2313,52.3211,58917.0
2018-05-24 13:05:00,64.08,64.17,64.0,64.14,20546.0,52.3211,52.3946,52.2558,52.3701,20546.0
2018-05-24 13:10:00,64.15,64.22,64.14,64.16,11961.0,52.3783,52.4354,52.3701,52.3865,11961.0
2018-05-24 13:15:00,64.16,64.17,64.09,64.17,54717.0,52.3865,52.3946,52.3293,52.3946,54717.0
2018-05-24 13:20:00,64.18,64.2,64.14,64.19,22600.0,52.4028,52.4191,52.3701,52.411,22600.0
2018-05-24 13:25:00,64.18,64.19,64.09,64.11,23707.0,52.4028,52.411,52.3293,52.3456,23707.0
2018-05-24 13:30:00,64.12,64.16,64.1,64.11,14878.0,52.3538,52.3865,52.3375,52.3456,14878.0
2018-05-24 13:35:00,64.11,64.18,64.1,64.13,19136.0,52.3456,52.4028,52.3375,52.362,19136.0
2018-05-24 13:40:00,64.14,64.19,64.12,64.18,16448.0,52.3701,52.411,52.3538,52.4028,16448.0
2018-05-24 13:45:00,64.19,64.24,64.17,64.22,80164.0,52.411,52.4518,52.3946,52.4354,80164.0
2018-05-24 13:50:00,64.22,64.25,64.07,64.08,79151.0,52.4354,52.4599,52.313,52.3211,79151.0
2018-05-24 13:55:00,64.08,64.17,64.06,64.16,11939.0,52.3211,52.3946,52.3048,52.3865,11939.0
2018-05-24 14:00:00,64.15,64.15,64.08,64.15,27679.0,52.3783,52.3783,52.3211,52.3783,27679.0
2018-05-24 14:05:00,64.15,64.22,64.12,64.2,19673.0,52.3783,52.4354,52.3538,52.4191,19673.0
2018-05-24 14:10:00,64.2,64.29,64.18,64.26,19725.0,52.4191,52.4926,52.4028,52.4681,19725.0
2018-05-24 14:15:00,64.25,64.33,64.22,64.28,24343.0,52.4599,52.5253,52.4354,52.4844,24343.0
2018-05-24 14:20:00,64.29,64.35,64.26,64.34,12790.0,52.4926,52.5416,52.4681,52.5334,12790.0
2018-05-24 14:25:00,64.33,64.34,64.27,64.33,21109.0,52.5253,52.5334,52.4763,52.5253,21109.0
2018-05-24 14:30:00,64.31,64.34,64.26,64.28,28595.0,52.5089,52.5334,52.4681,52.4844,28595.0
2018-05-24 14:35:00,64.28,64.33,64.28,64.3,31378.0,52.4844,52.5253,52.4844,52.5008,31378.0
2018-05-24 14:40:00,64.3,64.32,64.29,64.31,33608.0,52.5008,52.5171,52.4926,52.5089,33608.0
2018-05-24 14:45:00,64.31,64.36,64.3,64.36,109996.0,52.5089,52.5498,52.5008,52.5498,109996.0
2018-05-24 14:50:00,64.36,64.36,64.31,64.36,38369.0,52.5498,52.5498,52.5089,52.5498,38369.0
2018-05-24 14:55:00,64.36,64.39,64.31,64.34,55941.0,52.5498,52.5743,52.5089,52.5334,55941.0
2018-05-24 15:00:00,64.33,64.35,64.26,64.33,44966.0,52.5253,52.5416,52.4681,52.5253,44966.0
2018-05-24 15:05:00,64.33,64.37,64.3,64.37,40300.0,52.5253,52.5579,52.5008,52.5579,40300.0
2018-05-24 15:10:00,64.37,64.38,64.3,64.32,67334.0,52.5579,52.5661,52.5008,52.5171,67334.0
2018-05-24 15:15:00,64.32,64.35,64.29,64.34,13999.0,52.5171,52.5416,52.4926,52.5334,13999.0
2018-05-24 15:20:00,64.34,64.39,64.32,64.37,27139.0,52.5334,52.5743,52.5171,52.5579,27139.0
2018-05-24 15:25:00,64.37,64.4,64.32,64.34,17934.0,52.5579,52.5824,52.5171,52.5334,17934.0
2018-05-24 15:30:00,64.34,64.38,64.33,64.38,42899.0,52.5334,52.5661,52.5253,52.5661,42899.0
2018-05-24 15:35:00,64.38,64.4,64.34,64.34,55967.0,52.5661,52.5824,52.5334,52.5334,55967.0
2018-05-24 15:40:00,64.34,64.35,64.3,64.32,84674.0,52.5334,52.5416,52.5008,52.5171,84674.0
2018-05-24 15:45:00,64.32,64.38,64.3,64.38,184188.0,52.5171,52.5661,52.5008,52.5661,184188.0
2018-05-24 15:50:00,64.37,64.39,64.35,64.36,150123.0,52.5579,52.5743,52.5416,52.5498,150123.0
2018-05-24 15:55:00,64.37,64.4,64.35,64.39,266842.0,52.5579,52.5824,52.5416,52.5743,266842.0
2018-05-25 09:30:00,64.02,64.29,64.0,64.2,136220.0,52.2721,52.4926,52.2558,52.4191,136220.0
2018-05-25 09:35:00,64.2,64.38,63.98,64.12,72403.0,52.4191,52.5661,52.2395,52.3538,72403.0
2018-05-25 09:40:00,64.1,64.1,63.9,63.97,36247.0,52.3375,52.3375,52.1742,52.2313,36247.0
2018-05-25 09:45:00,63.99,64.13,63.99,64.11,44530.0,52.2477,52.362,52.2477,52.3456,44530.0
2018-05-25 09:50:00,64.11,64.11,64.01,64.06,45814.0,52.3456,52.3456,52.264,52.3048,45814.0
2018-05-25 09:55:00,64.05,64.2,64.03,64.13,43995.0,52.2966,52.4191,52.2803,52.362,43995.0
2018-05-25 10:00:00,64.14,64.32,64.11,64.25,139610.0,52.3701,52.5171,52.3456,52.4599,139610.0
2018-05-25 10:05:00,64.25,64.28,64.14,64.18,59741.0,52.4599,52.4844,52.3701,52.4028,59741.0
2018-05-25 10:10:00,64.18,64.18,64.12,64.14,185537.0,52.4028,52.4028,52.3538,52.3701,185537.0
2018-05-25 10:15:00,64.15,64.32,64.14,64.22,35663.0,52.3783,52.5171,52.3701,52.4354,35663.0
2018-05-25 10:20:00,64.21,64.22,64.12,64.14,25525.0,52.4273,52.4354,52.3538,52.3701,25525.0
2018-05-25 10:25:00,64.16,64.18,64.12,64.14,34114.0,52.3865,52.4028,52.3538,52.3701,34114.0
2018-05-25 10:30:00,64.14,64.26,64.12,64.26,17409.0,52.3701,52.4681,52.3538,52.4681,17409.0
2018-05-25 10:35:00,64.26,64.26,64.19,64.21,15865.0,52.4681,52.4681,52.411,52.4273,15865.0
2018-05-25 10:40:00,64.22,64.24,64.18,64.2,20986.0,52.4354,52.4518,52.4028,52.4191,20986.0
2018-05-25 10:45:00,64.19,64.2,64.08,64.08,15923.0,52.411,52.4191,52.3211,52.3211,15923.0
2018-05-25 10:50:00,64.08,64.18,64.07,64.16,13087.0,52.3211,52.4028,52.313,52.3865,13087.0
2018-05-25 10:55:00,64.16,64.17,64.03,64.11,40718.0,52.3865,52.3946,52.2803,52.3456,40718.0
2018-05-25 11:00:00,64.1,64.19,64.08,64.18,32768.0,52.3375,52.411,52.3211,52.4028,32768.0
2018-05-25 11:05:00,64.18,64.32,64.18,64.31,75105.0,52.4028,52.5171,52.4028,52.5089,75105.0
2018-05-25 11:10:00,64.31,64.34,64.23,64.25,21867.0,52.5089,52.5334,52.4436,52.4599,21867.0
2018-05-25 11:15:00,64.26,64.28,64.22,64.26,20982.0,52.4681,52.4844,52.4354,52.4681,20982.0
2018-05-25 11:20:00,64.25,64.26,64.21,64.26,19844.0,52.4599,52.4681,52.4273,52.4681,19844.0
2018-05-25 11:25:00,64.26,64.28,64.22,64.25,11892.0,52.4681,52.4844,52.4354,52.4599,11892.0
2018-05-25 11:30:00,64.26,64.33,64.26,64.31,26219.0,52.4681,52.5253,52.4681,52.5089,26219.0
2018-05-25 11:35:00,64.32,64.49,64.3,64.49,122444.0,52.5171,52.6559,52.5008,52.6559,122444.0
2018-05-25 11:40:00,64.49,64.49,64.41,64.41,10941.0,52.6559,52.6559,52.5906,52.5906,10941.0
2018-05-25 11:45:00,64.41,64.42,64.38,64.42,13370.0,52.5906,52.5987,52.5661,52.5987,13370.0
2018-05-25 11:50:00,64.42,64.43,64.39,64.4,12485.0,52.5987,52.6069,52.5743,52.5824,12485.0
2018-05-25 11:55:00,64.4,64.43,64.38,64.39,21416.0,52.5824,52.6069,52.5661,52.5743,21416.0
2018-05-25 12:00:00,64.39,64.41,64.36,64.38,18220.0,52.5743,52.5906,52.5498,52.5661,18220.0
2018-05-25 12:05:00,64.38,64.39,64.33,64.33,40683.0,52.5661,52.5743,52.5253,52.5253,40683.0
2018-05-25 12:10:00,64.33,64.33,64.28,64.29,14938.0,52.5253,52.5253,52.4844,52.4926,14938.0
2018-05-25 12:15:00,64.3,64.35,64.27,64.28,15341.0,52.5008,52.5416,52.4763,52.4844,15341.0
2018-05-25 12:20:00,64.28,64.3,64.26,64.29,11722.0,52.4844,52.5008,52.4681,52.4926,11722.0
2018-05-25 12:25:00,64.27,64.29,64.24,64.25,22971.0,52.4763,52.4926,52.4518,52.4599,22971.0
2018-05-25 12:30:00,64.24,64.24,64.18,64.19,28134.0,52.4518,52.4518,52.4028,52.411,28134.0
2018-05-25 12:35:00,64.19,64.2,64.15,64.16,12970.0,52.411,52.4191,52.3783,52.3865,12970.0
2018-05-25 12:40:00,64.16,64.25,64.16,64.19,17024.0,52.3865,52.4599,52.3865,52.411,17024.0
2018-05-25 12:45:00,64.17,64.19,64.13,64.14,11594.0,52.3946,52.411,52.362,52.3701,11594.0
2018-05-25 12:50:00,64.15,64.19,64.13,64.16,14300.0,52.3783,52.411,52.362,52.3865,14300.0
2018-05-25 12:55:00,64.16,64.23,64.15,64.17,9970.0,52.3865,52.4436,52.3783,52.3946,9970.0
2018-05-25 13:00:00,64.17,64.18,64.13,64.16,10753.0,52.3946,52.4028,52.362,52.3865,10753.0
2018-05-25 13:05:00,64.16,64.17,64.12,64.15,22049.0,52.3865,52.3946,52.3538,52.3783,22049.0
2018-05-25 13:10:00,64.13,64.14,64.09,64.09,10814.0,52.362,52.3701,52.3293,52.3293,10814.0
2018-05-25 13:15:00,64.09,64.11,64.05,64.08,32673.0,52.3293,52.3456,52.2966,52.3211,32673.0
2018-05-25 13:20:00,64.06,64.07,64.03,64.04,10115.0,52.3048,52.313,52.2803,52.2885,10115.0
2018-05-25 13:25:00,64.04,64.08,64.03,64.03,28206.0,52.2885,52.3211,52.2803,52.2803,28206.0
2018-05-25 13:30:00,64.02,64.05,63.96,63.97,72043.0,52.2721,52.2966,52.2232,52.2313,72043.0
2018-05-25 13:35:00,63.96,63.98,63.92,63.98,39804.0,52.2232,52.2395,52.1905,52.2395,39804.0
2018-05-25 13:40:00,63.99,63.99,63.93,63.97,29611.0,52.2477,52.2477,52.1987,52.2313,29611.0
2018-05-25 13:45:00,63.96,63.98,63.93,63.97,22385.0,52.2232,52.2395,52.1987,52.2313,22385.0
2018-05-25 13:50:00,63.97,64.0,63.93,63.96,50550.0,52.2313,52.2558,52.1987,52.2232,50550.0
2018-05-25 13:55:00,63.95,63.98,63.92,63.98,47099.0,52.215,52.2395,52.1905,52.2395,47099.0
2018-05-25 14:00:00,63.98,64.03,63.96,64.0,27519.0,52.2395,52.2803,52.2232,52.2558,27519.0
2018-05-25 14:05:00,64.0,64.05,64.0,64.02,28642.0,52.2558,52.2966,52.2558,52.2721,28642.0
2018-05-25 14:10:00,64.01,64.02,63.93,63.94,20916.0,52.264,52.2721,52.1987,52.2068,20916.0
2018-05-25 14:15:00,63.94,64.03,63.94,64.03,24204.0,52.2068,52.2803,52.2068,52.2803,24204.0
2018-05-25 14:20:00,64.03,64.05,64.0,64.05,21253.0,52.2803,52.2966,52.2558,52.2966,21253.0
2018-05-25 14:25:00,64.04,64.07,64.03,64.06,24233.0,52.2885,52.313,52.2803,52.3048,24233.0
2018-05-25 14:30:00,64.06,64.07,64.02,64.06,10314.0,52.3048,52.313,52.2721,52.3048,10314.0
2018-05-25 14:35:00,64.05,64.07,64.02,64.03,10120.0,52.2966,52.313,52.2721,52.2803,10120.0
2018-05-25 14:40:00,64.03,64.05,63.98,64.0,20620.0,52.2803,52.2966,52.2395,52.2558,20620.0
2018-05-25 14:45:00,64.0,64.01,63.94,63.96,31892.0,52.2558,52.264,52.2068,52.2232,31892.0
2018-05-25 14:50:00,63.97,64.05,63.96,64.04,113625.0,52.2313,52.2966,52.2232,52.2885,113625.0
2018-05-25 14:55:00,64.04,64.04,63.98,63.99,26260.0,52.2885,52.2885,52.2395,52.2477,26260.0
2018-05-25 15:00:00,63.98,64.01,63.96,64.01,22901.0,52.2395,52.264,52.2232,52.264,22901.0
2018-05-25 15:05:00,64.01,64.05,63.99,64.04,29441.0,52.264,52.2966,52.2477,52.2885,29441.0
2018-05-25 15:10:00,64.04,64.11,64.03,64.11,74111.0,52.2885,52.3456,52.2803,52.3456,74111.0
2018-05-25 15:15:00,64.12,64.19,64.11,64.15,62316.0,52.3538,52.411,52.3456,52.3783,62316.0
2018-05-25 15:20:00,64.15,64.16,64.11,64.13,16541.0,52.3783,52.3865,52.3456,52.362,16541.0
2018-05-25 15:25:00,64.13,64.16,64.11,64.16,27399.0,52.362,52.3865,52.3456,52.3865,27399.0
2018-05-25 15:30:00,64.17,64.2,64.14,64.19,33588.0,52.3946,52.4191,52.3701,52.411,33588.0
2018-05-25 15:35:00,64.19,64.19,64.11,64.11,27396.0,52.411,52.411,52.3456,52.3456,27396.0
2018-05-25 15:40:00,64.11,64.12,64.08,64.1,41668.0,52.3456,52.3538,52.3211,52.3375,41668.0
2018-05-25 15:45:00,64.1,64.16,64.09,64.14,32046.0,52.3375,52.3865,52.3293,52.3701,32046.0
2018-05-25 15:50:00,64.15,64.19,64.13,64.17,121360.0,52.3783,52.411,52.362,52.3946,121360.0
2018-05-25 15:55:00,64.17,64.19,64.12,64.18,237275.0,52.3946,52.411,52.3538,52.4028,237275.0
2018-05-29 09:30:00,63.4,63.64,63.38,63.48,487840.0,51.7659,51.9619,51.7496,51.8312,487840.0
2018-05-29 09:35:00,63.48,63.5,63.23,63.3,85076.0,51.8312,51.8476,51.6271,51.6843,85076.0
2018-05-29 09:40:00,63.31,63.35,63.23,63.25,110294.0,51.6924,51.7251,51.6271,51.6434,110294.0
2018-05-29 09:45:00,63.24,63.3,63.2,63.24,63674.0,51.6353,51.6843,51.6026,51.6353,63674.0
2018-05-29 09:50:00,63.24,63.51,63.24,63.48,61591.0,51.6353,51.8557,51.6353,51.8312,61591.0
2018-05-29 09:55:00,63.49,63.65,63.43,63.62,75513.0,51.8394,51.97,51.7904,51.9455,75513.0
2018-05-29 10:00:00,63.63,63.7,63.52,63.55,82377.0,51.9537,52.0109,51.8639,51.8884,82377.0
2018-05-29 10:05:00,63.54,63.65,63.53,63.61,88787.0,51.8802,51.97,51.8721,51.9374,88787.0
2018-05-29 10:10:00,63.61,63.66,63.56,63.62,65452.0,51.9374,51.9782,51.8966,51.9455,65452.0
2018-05-29 10:15:00,63.62,63.67,63.56,63.57,33775.0,51.9455,51.9864,51.8966,51.9047,33775.0
2018-05-29 10:20:00,63.57,63.73,63.57,63.73,49920.0,51.9047,52.0354,51.9047,52.0354,49920.0
2018-05-29 10:25:00,63.73,63.8,63.61,63.69,56434.0,52.0354,52.0925,51.9374,52.0027,56434.0
2018-05-29 10:30:00,63.68,63.68,63.52,63.53,73715.0,51.9945,51.9945,51.8639,51.8721,73715.0
2018-05-29 10:35:00,63.52,63.55,63.44,63.54,35018.0,51.8639,51.8884,51.7986,51.8802,35018.0
2018-05-29 10:40:00,63.53,63.54,63.39,63.4,58301.0,51.8721,51.8802,51.7578,51.7659,58301.0
2018-05-29 10:45:00,63.4,63.4,63.3,63.35,84597.0,51.7659,51.7659,51.6843,51.7251,84597.0
2018-05-29 10:50:00,63.35,63.44,63.34,63.44,41133.0,51.7251,51.7986,51.7169,51.7986,41133.0
2018-05-29 10:55:00,63.44,63.46,63.33,63.34,312647.0,51.7986,51.8149,51.7088,51.7169,312647.0
2018-05-29 11:00:00,63.35,63.35,63.2,63.25,302724.0,51.7251,51.7251,51.6026,51.6434,302724.0
2018-05-29 11:05:00,63.24,63.25,63.1,63.13,277960.0,51.6353,51.6434,51.521,51.5455,277960.0
2018-05-29 11:10:00,63.13,63.16,63.09,63.15,107049.0,51.5455,51.57,51.5128,51.5618,107049.0
2018-05-29 11:15:00,63.14,63.25,63.1,63.16,144586.0,51.5536,51.6434,51.521,51.57,144586.0
2018-05-29 11:20:00,63.16,63.22,63.11,63.18,122203.0,51.57,51.6189,51.5291,51.5863,122203.0
2018-05-29 11:25:00,63.16,63.26,63.1,63.19,95634.0,51.57,51.6516,51.521,51.5945,95634.0
2018-05-29 11:30:00,63.19,63.2,63.04,63.07,185763.0,51.5945,51.6026,51.472,51.4965,185763.0
2018-05-29 11:35:00,63.05,63.08,62.98,62.99,94048.0,51.4801,51.5046,51.423,51.4312,94048.0
2018-05-29 11:40:00,63.0,63.0,62.81,62.81,214391.0,51.4393,51.4393,51.2842,51.2842,214391.0
2018-05-29 11:45:00,62.82,62.87,62.73,62.79,123392.0,51.2924,51.3332,51.2189,51.2679,123392.0
2018-05-29 11:50:00,62.79,62.8,62.62,62.7,84039.0,51.2679,51.276,51.1291,51.1944,84039.0
2018-05-29 11:55:00,62.71,62.76,62.59,62.61,61113.0,51.2025,51.2434,51.1046,51.1209,61113.0
2018-05-29 12:00:00,62.6,62.67,62.52,62.59,335742.0,51.1127,51.1699,51.0474,51.1046,335742.0
2018-05-29 12:05:00,62.59,62.63,62.46,62.47,188407.0,51.1046,51.1372,50.9984,51.0066,188407.0
2018-05-29 12:10:00,62.47,62.51,62.4,62.41,196404.0,51.0066,51.0392,50.9494,50.9576,196404.0
2018-05-29 12:15:00,62.42,62.62,62.38,62.59,108548.0,50.9658,51.1291,50.9331,51.1046,108548.0
2018-05-29 12:20:00,62.59,62.75,62.58,62.75,60138.0,51.1046,51.2352,51.0964,51.2352,60138.0
2018-05-29 12:25:00,62.75,62.78,62.62,62.63,114775.0,51.2352,51.2597,51.1291,51.1372,114775.0
2018-05-29 12:30:00,62.63,62.83,62.61,62.77,54564.0,51.1372,51.3005,51.1209,51.2515,54564.0
2018-05-29 12:35:00,62.77,62.9,62.71,62.8,93716.0,51.2515,51.3577,51.2025,51.276,93716.0
2018-05-29 12:40:00,62.81,62.93,62.79,62.86,112276.0,51.2842,51.3822,51.2679,51.325,112276.0
2018-05-29 12:45:00,62.85,62.92,62.84,62.91,102624.0,51.3168,51.374,51.3087,51.3658,102624.0
2018-05-29 12:50:00,62.91,62.98,62.9,62.97,58010.0,51.3658,51.423,51.3577,51.4148,58010.0
2018-05-29 12:55:00,62.99,63.0,62.91,62.92,71802.0,51.4312,51.4393,51.3658,51.374,71802.0
2018-05-29 13:00:00,62.91,62.91,62.77,62.79,41591.0,51.3658,51.3658,51.2515,51.2679,41591.0
2018-05-29 13:05:00,62.79,62.8,62.69,62.75,137637.0,51.2679,51.276,51.1862,51.2352,137637.0
2018-05-29 13:10:00,62.74,62.85,62.74,62.79,42456.0,51.227,51.3168,51.227,51.2679,42456.0
2018-05-29 13:15:00,62.78,62.83,62.75,62.8,28369.0,51.2597,51.3005,51.2352,51.276,28369.0
2018-05-29 13:20:00,62.78,62.84,62.74,62.74,38766.0,51.2597,51.3087,51.227,51.227,38766.0
2018-05-29 13:25:00,62.74,62.81,62.7,62.77,53928.0,51.227,51.2842,51.1944,51.2515,53928.0
2018-05-29 13:30:00,62.77,62.77,62.53,62.53,48997.0,51.2515,51.2515,51.0556,51.0556,48997.0
2018-05-29 13:35:00,62.54,62.61,62.51,62.54,86817.0,51.0637,51.1209,51.0392,51.0637,86817.0
2018-05-29 13:40:00,62.55,62.63,62.53,62.58,36145.0,51.0719,51.1372,51.0556,51.0964,36145.0
2018-05-29 13:45:00,62.58,62.69,62.56,62.66,55071.0,51.0964,51.1862,51.0801,51.1617,55071.0
2018-05-29 13:50:00,62.66,62.7,62.63,62.64,186922.0,51.1617,51.1944,51.1372,51.1454,186922.0
2018-05-29 13:55:00,62.63,62.67,62.57,62.57,109586.0,51.1372,51.1699,51.0882,51.0882,109586.0
2018-05-29 14:00:00,62.55,62.61,62.46,62.48,157580.0,51.0719,51.1209,50.9984,51.0147,157580.0
2018-05-29 14:05:00,62.49,62.52,62.45,62.51,67109.0,51.0229,51.0474,50.9902,51.0392,67109.0
2018-05-29 14:10:00,62.51,62.56,62.45,62.5,73537.0,51.0392,51.0801,50.9902,51.0311,73537.0
2018-05-29 14:15:00,62.51,62.53,62.42,62.48,49417.0,51.0392,51.0556,50.9658,51.0147,49417.0
2018-05-29 14:20:00,62.48,62.48,62.4,62.44,64997.0,51.0147,51.0147,50.9494,50.9821,64997.0
2018-05-29 14:25:00,62.44,62.48,62.35,62.47,109595.0,50.9821,51.0147,50.9086,51.0066,109595.0
2018-05-29 14:30:00,62.47,62.51,62.43,62.46,54100.0,51.0066,51.0392,50.9739,50.9984,54100.0
2018-05-29 14:35:00,62.46,62.55,62.39,62.4,117070.0,50.9984,51.0719,50.9413,50.9494,117070.0
2018-05-29 14:40:00,62.4,62.46,62.32,62.35,88604.0,50.9494,50.9984,50.8841,50.9086,88604.0
2018-05-29 14:45:00,62.34,62.42,62.3,62.37,78509.0,50.9004,50.9658,50.8678,50.9249,78509.0
2018-05-29 14:50:00,62.36,62.37,62.27,62.31,124725.0,50.9168,50.9249,50.8433,50.8759,124725.0
2018-05-29 14:55:00,62.3,62.32,62.25,62.27,207109.0,50.8678,50.8841,50.8269,50.8433,207109.0
2018-05-29 15:00:00,62.27,62.53,62.26,62.44,174262.0,50.8433,51.0556,50.8351,50.9821,174262.0
2018-05-29 15:05:00,62.44,62.49,62.41,62.45,106285.0,50.9821,51.0229,50.9576,50.9902,106285.0
2018-05-29 15:10:00,62.46,62.51,62.35,62.35,89824.0,50.9984,51.0392,50.9086,50.9086,89824.0
2018-05-29 15:15:00,62.36,62.39,62.3,62.33,195694.0,50.9168,50.9413,50.8678,50.8923,195694.0
2018-05-29 15:20:00,62.33,62.36,62.27,62.34,105897.0,50.8923,50.9168,50.8433,50.9004,105897.0
2018-05-29 15:25:00,62.34,62.45,62.32,62.45,259662.0,50.9004,50.9902,50.8841,50.9902,259662.0
2018-05-29 15:30:00,62.45,62.59,62.43,62.58,214440.0,50.9902,51.1046,50.9739,51.0964,214440.0
2018-05-29 15:35:00,62.58,62.71,62.57,62.69,166414.0,51.0964,51.2025,51.0882,51.1862,166414.0
2018-05-29 15:40:00,62.69,62.76,62.66,62.76,231300.0,51.1862,51.2434,51.1617,51.2434,231300.0
2018-05-29 15:45:00,62.75,62.81,62.75,62.79,337259.0,51.2352,51.2842,51.2352,51.2679,337259.0
2018-05-29 15:50:00,62.8,62.8,62.61,62.61,332586.0,51.276,51.276,51.1209,51.1209,332586.0
2018-05-29 15:55:00,62.62,62.65,62.58,62.63,662170.0,51.1291,51.1535,51.0964,51.1372,662170.0
2018-05-30 09:30:00,63.26,63.59,63.26,63.37,337449.0,51.6516,51.9211,51.6516,51.7414,337449.0
2018-05-30 09:35:00,63.37,63.6,63.19,63.58,127449.0,51.7414,51.9292,51.5945,51.9129,127449.0
2018-05-30 09:40:00,63.58,63.59,63.31,63.48,38077.0,51.9129,51.9211,51.6924,51.8312,38077.0
2018-05-30 09:45:00,63.47,63.47,63.32,63.34,125019.0,51.8231,51.8231,51.7006,51.7169,125019.0
2018-05-30 09:50:00,63.34,63.42,63.29,63.31,108648.0,51.7169,51.7822,51.6761,51.6924,108648.0
2018-05-30 09:55:00,63.3,63.3,63.19,63.22,62349.0,51.6843,51.6843,51.5945,51.6189,62349.0
2018-05-30 10:00:00,63.21,63.41,63.21,63.37,158443.0,51.6108,51.7741,51.6108,51.7414,158443.0
2018-05-30 10:05:00,63.37,63.4,63.24,63.32,95279.0,51.7414,51.7659,51.6353,51.7006,95279.0
2018-05-30 10:10:00,63.33,63.45,63.24,63.43,58067.0,51.7088,51.8067,51.6353,51.7904,58067.0
2018-05-30 10:15:00,63.44,63.5,63.26,63.28,62388.0,51.7986,51.8476,51.6516,51.6679,62388.0
2018-05-30 10:20:00,63.29,63.31,63.1,63.11,55342.0,51.6761,51.6924,51.521,51.5291,55342.0
2018-05-30 10:25:00,63.12,63.17,63.06,63.15,83827.0,51.5373,51.5781,51.4883,51.5618,83827.0
2018-05-30 10:30:00,63.15,63.24,63.12,63.15,96041.0,51.5618,51.6353,51.5373,51.5618,96041.0
2018-05-30 10:35:00,63.15,63.22,63.1,63.16,65580.0,51.5618,51.6189,51.521,51.57,65580.0
2018-05-30 10:40:00,63.16,63.31,63.07,63.27,161105.0,51.57,51.6924,51.4965,51.6598,161105.0
2018-05-30 10:45:00,63.27,63.37,63.25,63.34,37797.0,51.6598,51.7414,51.6434,51.7169,37797.0
2018-05-30 10:50:00,63.34,63.35,63.29,63.32,31979.0,51.7169,51.7251,51.6761,51.7006,31979.0
2018-05-30 10:55:00,63.31,63.36,63.24,63.25,69289.0,51.6924,51.7333,51.6353,51.6434,69289.0
2018-05-30 11:00:00,63.26,63.29,63.14,63.15,62199.0,51.6516,51.6761,51.5536,51.5618,62199.0
2018-05-30 11:05:00,63.14,63.14,62.94,62.96,114641.0,51.5536,51.5536,51.3903,51.4067,114641.0
2018-05-30 11:10:00,62.95,63.01,62.92,62.94,53278.0,51.3985,51.4475,51.374,51.3903,53278.0
2018-05-30 11:15:00,62.94,63.07,62.91,62.99,67191.0,51.3903,51.4965,51.3658,51.4312,67191.0
2018-05-30 11:20:00,62.99,63.18,62.98,63.18,37508.0,51.4312,51.5863,51.423,51.5863,37508.0
2018-05-30 11:25:00,63.17,63.24,63.16,63.19,20746.0,51.5781,51.6353,51.57,51.5945,20746.0
2018-05-30 11:30:00,63.19,63.38,63.18,63.36,39863.0,51.5945,51.7496,51.5863,51.7333,39863.0
2018-05-30 11:35:00,63.37,63.55,63.35,63.53,67355.0,51.7414,51.8884,51.7251,51.8721,67355.0
2018-05-30 11:40:00,63.54,63.54,63.34,63.37,37406.0,51.8802,51.8802,51.7169,51.7414,37406.0
2018-05-30 11:45:00,63.37,63.45,63.37,63.42,29081.0,51.7414,51.8067,51.7414,51.7822,29081.0
2018-05-30 11:50:00,63.42,63.49,63.4,63.48,35022.0,51.7822,51.8394,51.7659,51.8312,35022.0
2018-05-30 11:55:00,63.48,63.6,63.44,63.51,98885.0,51.8312,51.9292,51.7986,51.8557,98885.0
2018-05-30 12:00:00,63.51,63.64,63.51,63.54,36896.0,51.8557,51.9619,51.8557,51.8802,36896.0
2018-05-30 12:05:00,63.53,63.62,63.48,63.51,55934.0,51.8721,51.9455,51.8312,51.8557,55934.0
2018-05-30 12:10:00,63.51,63.52,63.42,63.46,47007.0,51.8557,51.8639,51.7822,51.8149,47007.0
2018-05-30 12:15:00,63.46,63.51,63.44,63.48,26180.0,51.8149,51.8557,51.7986,51.8312,26180.0
2018-05-30 12:20:00,63.48,63.61,63.47,63.61,27924.0,51.8312,51.9374,51.8231,51.9374,27924.0
2018-05-30 12:25:00,63.6,63.65,63.56,63.65,41542.0,51.9292,51.97,51.8966,51.97,41542.0
2018-05-30 12:30:00,63.66,63.69,63.6,63.63,36741.0,51.9782,52.0027,51.9292,51.9537,36741.0
2018-05-30 12:35:00,63.63,63.68,63.61,63.68,37318.0,51.9537,51.9945,51.9374,51.9945,37318.0
2018-05-30 12:40:00,63.67,63.76,63.62,63.75,43837.0,51.9864,52.0599,51.9455,52.0517,43837.0
2018-05-30 12:45:00,63.75,63.75,63.7,63.74,97646.0,52.0517,52.0517,52.0109,52.0435,97646.0
2018-05-30 12:50:00,63.73,63.76,63.72,63.75,42727.0,52.0354,52.0599,52.0272,52.0517,42727.0
2018-05-30 12:55:00,63.75,63.83,63.73,63.75,29650.0,52.0517,52.117,52.0354,52.0517,29650.0
2018-05-30 13:00:00,63.75,63.79,63.68,63.72,76871.0,52.0517,52.0844,51.9945,52.0272,76871.0
2018-05-30 13:05:00,63.71,63.76,63.7,63.75,82656.0,52.019,52.0599,52.0109,52.0517,82656.0
2018-05-30 13:10:00,63.74,63.77,63.7,63.75,106988.0,52.0435,52.068,52.0109,52.0517,106988.0
2018-05-30 13:15:00,63.75,63.83,63.74,63.79,65553.0,52.0517,52.117,52.0435,52.0844,65553.0
2018-05-30 13:20:00,63.79,63.79,63.67,63.69,161881.0,52.0844,52.0844,51.9864,52.0027,161881.0
2018-05-30 13:25:00,63.7,63.75,63.65,63.7,49589.0,52.0109,52.0517,51.97,52.0109,49589.0
2018-05-30 13:30:00,63.7,63.77,63.7,63.76,31961.0,52.0109,52.068,52.0109,52.0599,31961.0
2018-05-30 13:35:00,63.76,63.82,63.75,63.82,26895.0,52.0599,52.1088,52.0517,52.1088,26895.0
2018-05-30 13:40:00,63.82,63.84,63.75,63.83,64751.0,52.1088,52.1252,52.0517,52.117,64751.0
2018-05-30 13:45:00,63.84,63.92,63.83,63.91,46181.0,52.1252,52.1905,52.117,52.1823,46181.0
2018-05-30 13:50:00,63.9,63.92,63.83,63.83,27199.0,52.1742,52.1905,52.117,52.117,27199.0
2018-05-30 13:55:00,63.82,63.88,63.82,63.86,15474.0,52.1088,52.1578,52.1088,52.1415,15474.0
2018-05-30 14:00:00,63.87,63.9,63.84,63.86,66016.0,52.1497,52.1742,52.1252,52.1415,66016.0
2018-05-30 14:05:00,63.85,63.89,63.83,63.89,43742.0,52.1333,52.166,52.117,52.166,43742.0
2018-05-30 14:10:00,63.89,63.92,63.87,63.9,58240.0,52.166,52.1905,52.1497,52.1742,58240.0
2018-05-30 14:15:00,63.9,63.92,63.87,63.9,52221.0,52.1742,52.1905,52.1497,52.1742,52221.0
2018-05-30 14:20:00,63.89,63.89,63.82,63.82,46612.0,52.166,52.166,52.1088,52.1088,46612.0
2018-05-30 14:25:00,63.82,63.84,63.77,63.77,30095.0,52.1088,52.1252,52.068,52.068,30095.0
2018-05-30 14:30:00,63.77,63.87,63.74,63.85,62648.0,52.068,52.1497,52.0435,52.1333,62648.0
2018-05-30 14:35:00,63.85,63.89,63.82,63.84,27613.0,52.1333,52.166,52.1088,52.1252,27613.0
2018-05-30 14:40:00,63.84,63.89,63.81,63.83,27093.0,52.1252,52.166,52.1007,52.117,27093.0
2018-05-30 14:45:00,63.83,63.86,63.8,63.82,34981.0,52.117,52.1415,52.0925,52.1088,34981.0
2018-05-30 14:50:00,63.83,63.84,63.79,63.81,32889.0,52.117,52.1252,52.0844,52.1007,32889.0
2018-05-30 14:55:00,63.81,63.82,63.78,63.82,66527.0,52.1007,52.1088,52.0762,52.1088,66527.0
2018-05-30 15:00:00,63.82,63.91,63.81,63.81,136125.0,52.1088,52.1823,52.1007,52.1007,136125.0
2018-05-30 15:05:00,63.8,63.83,63.73,63.74,148493.0,52.0925,52.117,52.0354,52.0435,148493.0
2018-05-30 15:10:00,63.73,63.76,63.69,63.69,119518.0,52.0354,52.0599,52.0027,52.0027,119518.0
2018-05-30 15:15:00,63.69,63.72,63.66,63.68,92917.0,52.0027,52.0272,51.9782,51.9945,92917.0
2018-05-30 15:20:00,63.68,63.69,63.6,63.62,109418.0,51.9945,52.0027,51.9292,51.9455,109418.0
2018-05-30 15:25:00,63.62,63.64,63.61,63.61,157843.0,51.9455,51.9619,51.9374,51.9374,157843.0
2018-05-30 15:30:00,63.61,63.65,63.57,63.63,106220.0,51.9374,51.97,51.9047,51.9537,106220.0
2018-05-30 15:35:00,63.63,63.64,63.6,63.62,127346.0,51.9537,51.9619,51.9292,51.9455,127346.0
2018-05-30 15:40:00,63.62,63.69,63.61,63.68,155089.0,51.9455,52.0027,51.9374,51.9945,155089.0
2018-05-30 15:45:00,63.68,63.68,63.61,63.64,190308.0,51.9945,51.9945,51.9374,51.9619,190308.0
2018-05-30 15:50:00,63.63,63.66,63.57,63.6,282571.0,51.9537,51.9782,51.9047,51.9292,282571.0
2018-05-30 15:55:00,63.6,63.74,63.59,63.69,479254.0,51.9292,52.0435,51.9211,52.0027,479254.0
2018-05-31 09:30:00,63.54,63.61,63.19,63.61,130469.0,51.8802,51.9374,51.5945,51.9374,130469.0
2018-05-31 09:35:00,63.6,63.87,63.57,63.78,104720.0,51.9292,52.1497,51.9047,52.0762,104720.0
2018-05-31 09:40:00,63.76,63.82,63.68,63.68,22130.0,52.0599,52.1088,51.9945,51.9945,22130.0
2018-05-31 09:45:00,63.64,63.75,63.52,63.53,122193.0,51.9619,52.0517,51.8639,51.8721,122193.0
2018-05-31 09:50:00,63.52,63.56,63.34,63.4,132325.0,51.8639,51.8966,51.7169,51.7659,132325.0
2018-05-31 09:55:00,63.39,63.48,63.34,63.38,138485.0,51.7578,51.8312,51.7169,51.7496,138485.0
2018-05-31 10:00:00,63.38,63.6,63.31,63.52,107197.0,51.7496,51.9292,51.6924,51.8639,107197.0
2018-05-31 10:05:00,63.5,63.53,63.23,63.3,73868.0,51.8476,51.8721,51.6271,51.6843,73868.0
2018-05-31 10:10:00,63.3,63.53,63.26,63.52,60562.0,51.6843,51.8721,51.6516,51.8639,60562.0
2018-05-31 10:15:00,63.53,63.57,63.45,63.46,29820.0,51.8721,51.9047,51.8067,51.8149,29820.0
2018-05-31 10:20:00,63.46,63.53,63.38,63.4,55572.0,51.8149,51.8721,51.7496,51.7659,55572.0
2018-05-31 10:25:00,63.4,63.6,63.39,63.59,162077.0,51.7659,51.9292,51.7578,51.9211,162077.0
2018-05-31 10:30:00,63.57,63.63,63.5,63.52,37369.0,51.9047,51.9537,51.8476,51.8639,37369.0
2018-05-31 10:35:00,63.53,63.57,63.45,63.5,32672.0,51.8721,51.9047,51.8067,51.8476,32672.0
2018-05-31 10:40:00,63.51,63.67,63.5,63.63,40691.0,51.8557,51.9864,51.8476,51.9537,40691.0
2018-05-31 10:45:00,63.63,63.68,63.54,63.55,47525.0,51.9537,51.9945,51.8802,51.8884,47525.0
2018-05-31 10:50:00,63.56,63.73,63.56,63.66,38147.0,51.8966,52.0354,51.8966,51.9782,38147.0
2018-05-31 10:55:00,63.66,63.71,63.53,63.67,105353.0,51.9782,52.019,51.8721,51.9864,105353.0
2018-05-31 11:00:00,63.68,63.75,63.65,63.72,36890.0,51.9945,52.0517,51.97,52.0272,36890.0
2018-05-31 11:05:00,63.72,63.72,63.66,63.7,41724.0,52.0272,52.0272,51.9782,52.0109,41724.0
2018-05-31 11:10:00,63.7,63.76,63.63,63.63,78401.0,52.0109,52.0599,51.9537,51.9537,78401.0
2018-05-31 11:15:00,63.64,63.72,63.64,63.69,31565.0,51.9619,52.0272,51.9619,52.0027,31565.0
2018-05-31 11:20:00,63.69,63.76,63.61,63.63,45396.0,52.0027,52.0599,51.9374,51.9537,45396.0
2018-05-31 11:25:00,63.64,63.83,63.64,63.82,30058.0,51.9619,52.117,51.9619,52.1088,30058.0
2018-05-31 11:30:00,63.82,63.86,63.75,63.76,143831.0,52.1088,52.1415,52.0517,52.0599,143831.0
2018-05-31 11:35:00,63.74,63.88,63.71,63.82,142940.0,52.0435,52.1578,52.019,52.1088,142940.0
2018-05-31 11:40:00,63.82,63.92,63.75,63.76,58635.0,52.1088,52.1905,52.0517,52.0599,58635.0
2018-05-31 11:45:00,63.76,63.8,63.64,63.67,49118.0,52.0599,52.0925,51.9619,51.9864,49118.0
2018-05-31 11:50:00,63.67,63.67,63.59,63.66,30971.0,51.9864,51.9864,51.9211,51.9782,30971.0
2018-05-31 11:55:00,63.66,63.72,63.64,63.66,82707.0,51.9782,52.0272,51.9619,51.9782,82707.0
2018-05-31 12:00:00,63.65,63.65,63.5,63.54,34783.0,51.97,51.97,51.8476,51.8802,34783.0
2018-05-31 12:05:00,63.53,63.56,63.41,63.42,20739.0,51.8721,51.8966,51.7741,51.7822,20739.0
2018-05-31 12:10:00,63.44,63.49,63.43,63.47,21455.0,51.7986,51.8394,51.7904,51.8231,21455.0
2018-05-31 12:15:00,63.46,63.5,63.41,63.5,22016.0,51.8149,51.8476,51.7741,51.8476,22016.0
2018-05-31 12:20:00,63.5,63.51,63.47,63.5,10052.0,51.8476,51.8557,51.8231,51.8476,10052.0
2018-05-31 12:25:00,63.49,63.5,63.35,63.38,20714.0,51.8394,51.8476,51.7251,51.7496,20714.0
2018-05-31 12:30:00,63.37,63.41,63.25,63.26,26622.0,51.7414,51.7741,51.6434,51.6516,26622.0
2018-05-31 12:35:00,63.26,63.37,63.26,63.32,15409.0,51.6516,51.7414,51.6516,51.7006,15409.0
2018-05-31 12:40:00,63.32,63.39,63.31,63.38,24518.0,51.7006,51.7578,51.6924,51.7496,24518.0
2018-05-31 12:45:00,63.37,63.4,63.35,63.39,20161.0,51.7414,51.7659,51.7251,51.7578,20161.0
2018-05-31 12:50:00,63.38,63.39,63.28,63.29,14448.0,51.7496,51.7578,51.6679,51.6761,14448.0
2018-05-31 12:55:00,63.29,63.41,63.28,63.4,14736.0,51.6761,51.7741,51.6679,51.7659,14736.0
2018-05-31 13:00:00,63.4,63.48,63.38,63.44,69118.0,51.7659,51.8312,51.7496,51.7986,69118.0
2018-05-31 13:05:00,63.45,63.47,63.4,63.44,14570.0,51.8067,51.8231,51.7659,51.7986,14570.0
2018-05-31 13:10:00,63.43,63.46,63.36,63.39,21607.0,51.7904,51.8149,51.7333,51.7578,21607.0
2018-05-31 13:15:00,63.4,63.46,63.39,63.44,65329.0,51.7659,51.8149,51.7578,51.7986,65329.0
2018-05-31 13:20:00,63.44,63.54,63.43,63.46,20558.0,51.7986,51.8802,51.7904,51.8149,20558.0
2018-05-31 13:25:00,63.46,63.47,63.38,63.43,12713.0,51.8149,51.8231,51.7496,51.7904,12713.0
2018-05-31 13:30:00,63.42,63.45,63.3,63.32,21381.0,51.7822,51.8067,51.6843,51.7006,21381.0
2018-05-31 13:35:00,63.32,63.41,63.29,63.39,28999.0,51.7006,51.7741,51.6761,51.7578,28999.0
2018-05-31 13:40:00,63.39,63.42,63.3,63.31,15664.0,51.7578,51.7822,51.6843,51.6924,15664.0
2018-05-31 13:45:00,63.3,63.3,63.17,63.19,25693.0,51.6843,51.6843,51.5781,51.5945,25693.0
2018-05-31 13:50:00,63.19,63.2,63.12,63.17,35542.0,51.5945,51.6026,51.5373,51.5781,35542.0
2018-05-31 13:55:00,63.17,63.18,63.03,63.08,63231.0,51.5781,51.5863,51.4638,51.5046,63231.0
2018-05-31 14:00:00,63.07,63.16,62.99,63.14,79316.0,51.4965,51.57,51.4312,51.5536,79316.0
2018-05-31 14:05:00,63.15,63.22,63.15,63.18,38380.0,51.5618,51.6189,51.5618,51.5863,38380.0
2018-05-31 14:10:00,63.19,63.23,63.16,63.2,28763.0,51.5945,51.6271,51.57,51.6026,28763.0
2018-05-31 14:15:00,63.19,63.28,63.17,63.25,71642.0,51.5945,51.6679,51.5781,51.6434,71642.0
2018-05-31 14:20:00,63.26,63.27,63.22,63.23,42048.0,51.6516,51.6598,51.6189,51.6271,42048.0
2018-05-31 14:25:00,63.24,63.28,63.19,63.19,28234.0,51.6353,51.6679,51.5945,51.5945,28234.0
2018-05-31 14:30:00,63.18,63.22,63.17,63.2,63826.0,51.5863,51.6189,51.5781,51.6026,63826.0
2018-05-31 14:35:00,63.2,63.2,63.11,63.12,50833.0,51.6026,51.6026,51.5291,51.5373,50833.0
2018-05-31 14:40:00,63.12,63.2,63.1,63.2,55937.0,51.5373,51.6026,51.521,51.6026,55937.0
2018-05-31 14:45:00,63.2,63.23,63.18,63.21,137032.0,51.6026,51.6271,51.5863,51.6108,137032.0
2018-05-31 14:50:00,63.21,63.33,63.2,63.31,58444.0,51.6108,51.7088,51.6026,51.6924,58444.0
2018-05-31 14:55:00,63.31,63.35,63.26,63.31,73538.0,51.6924,51.7251,51.6516,51.6924,73538.0
2018-05-31 15:00:00,63.32,63.36,63.29,63.32,129760.0,51.7006,51.7333,51.6761,51.7006,129760.0
2018-05-31 15:05:00,63.32,63.51,63.32,63.45,112881.0,51.7006,51.8557,51.7006,51.8067,112881.0
2018-05-31 15:10:00,63.45,63.47,63.41,63.45,109654.0,51.8067,51.8231,51.7741,51.8067,109654.0
2018-05-31 15:15:00,63.44,63.46,63.35,63.4,89548.0,51.7986,51.8149,51.7251,51.7659,89548.0
2018-05-31 15:20:00,63.39,63.44,63.37,63.39,162959.0,51.7578,51.7986,51.7414,51.7578,162959.0
2018-05-31 15:25:00,63.39,63.41,63.35,63.38,44576.0,51.7578,51.7741,51.7251,51.7496,44576.0
2018-05-31 15:30:00,63.39,63.39,63.26,63.28,92069.0,51.7578,51.7578,51.6516,51.6679,92069.0
2018-05-31 15:35:00,63.28,63.37,63.28,63.33,242519.0,51.6679,51.7414,51.6679,51.7088,242519.0
2018-05-31 15:40:00,63.33,63.35,63.15,63.17,107401.0,51.7088,51.7251,51.5618,51.5781,107401.0
2018-05-31 15:45:00,63.16,63.21,63.14,63.19,212144.0,51.57,51.6108,51.5536,51.5945,212144.0
2018-05-31 15:50:00,63.19,63.2,63.12,63.13,174168.0,51.5945,51.6026,51.5373,51.5455,174168.0
2018-05-31 15:55:00,63.12,63.2,63.1,63.15,483010.0,51.5373,51.6026,51.521,51.5618,483010.0
2018-06-01 09:30:00,63.82,64.18,63.71,64.12,292500.0,52.1088,52.4028,52.019,52.3538,292500.0
2018-06-01 09:35:00,64.11,64.13,63.87,64.06,188888.0,52.3456,52.362,52.1497,52.3048,188888.0
2018-06-01 09:40:00,64.06,64.18,64.02,64.14,230122.0,52.3048,52.4028,52.2721,52.3701,230122.0
2018-06-01 09:45:00,64.13,64.35,64.11,64.28,159378.0,52.362,52.5416,52.3456,52.4844,159378.0
2018-06-01 09:50:00,64.29,64.33,64.16,64.25,45196.0,52.4926,52.5253,52.3865,52.4599,45196.0
2018-06-01 09:55:00,64.24,64.3,64.15,64.16,28001.0,52.4518,52.5008,52.3783,52.3865,28001.0
2018-06-01 10:00:00,64.17,64.29,64.15,64.2,16709.0,52.3946,52.4926,52.3783,52.4191,16709.0
2018-06-01 10:05:00,64.19,64.23,64.08,64.08,37784.0,52.411,52.4436,52.3211,52.3211,37784.0
2018-06-01 10:10:00,64.08,64.12,63.98,64.03,41368.0,52.3211,52.3538,52.2395,52.2803,41368.0
2018-06-01 10:15:00,64.02,64.04,63.91,64.03,61662.0,52.2721,52.2885,52.1823,52.2803,61662.0
2018-06-01 10:20:00,64.04,64.15,63.97,64.11,93519.0,52.2885,52.3783,52.2313,52.3456,93519.0
2018-06-01 10:25:00,64.1,64.14,63.96,63.96,33988.0,52.3375,52.3701,52.2232,52.2232,33988.0
2018-06-01 10:30:00,63.94,63.97,63.84,63.92,27933.0,52.2068,52.2313,52.1252,52.1905,27933.0
2018-06-01 10:35:00,63.9,64.01,63.86,63.97,57331.0,52.1742,52.264,52.1415,52.2313,57331.0
2018-06-01 10:40:00,63.97,64.09,63.94,64.04,334803.0,52.2313,52.3293,52.2068,52.2885,334803.0
2018-06-01 10:45:00,64.03,64.1,63.98,63.99,115968.0,52.2803,52.3375,52.2395,52.2477,115968.0
2018-06-01 10:50:00,63.99,64.02,63.87,63.88,76903.0,52.2477,52.2721,52.1497,52.1578,76903.0
2018-06-01 10:55:00,63.88,63.89,63.82,63.86,161185.0,52.1578,52.166,52.1088,52.1415,161185.0
2018-06-01 11:00:00,63.86,63.95,63.83,63.93,72716.0,52.1415,52.215,52.117,52.1987,72716.0
2018-06-01 11:05:00,63.93,63.96,63.81,63.82,52318.0,52.1987,52.2232,52.1007,52.1088,52318.0
2018-06-01 11:10:00,63.81,63.85,63.77,63.81,29932.0,52.1007,52.1333,52.068,52.1007,29932.0
2018-06-01 11:15:00,63.8,63.82,63.74,63.8,64547.0,52.0925,52.1088,52.0435,52.0925,64547.0
2018-06-01 11:20:00,63.8,63.98,63.8,63.96,45793.0,52.0925,52.2395,52.0925,52.2232,45793.0
2018-06-01 11:25:00,63.96,64.03,63.92,63.92,34265.0,52.2232,52.2803,52.1905,52.1905,34265.0
2018-06-01 11:30:00,63.91,64.04,63.89,64.03,51203.0,52.1823,52.2885,52.166,52.2803,51203.0
2018-06-01 11:35:00,64.03,64.13,64.02,64.06,63272.0,52.2803,52.362,52.2721,52.3048,63272.0
2018-06-01 11:40:00,64.06,64.07,63.93,63.96,20468.0,52.3048,52.313,52.1987,52.2232,20468.0
2018-06-01 11:45:00,63.97,64.04,63.96,64.0,34838.0,52.2313,52.2885,52.2232,52.2558,34838.0
2018-06-01 11:50:00,64.0,64.05,63.98,64.04,27554.0,52.2558,52.2966,52.2395,52.2885,27554.0
2018-06-01 11:55:00,64.03,64.07,64.02,64.02,43147.0,52.2803,52.313,52.2721,52.2721,43147.0
2018-06-01 12:00:00,64.03,64.04,63.97,63.99,15085.0,52.2803,52.2885,52.2313,52.2477,15085.0
2018-06-01 12:05:00,64.01,64.09,64.01,64.07,122200.0,52.264,52.3293,52.264,52.313,122200.0
2018-06-01 12:10:00,64.07,64.14,64.07,64.12,81264.0,52.313,52.3701,52.313,52.3538,81264.0
2018-06-01 12:15:00,64.13,64.17,64.1,64.11,47599.0,52.362,52.3946,52.3375,52.3456,47599.0
2018-06-01 12:20:00,64.12,64.12,64.0,64.0,27021.0,52.3538,52.3538,52.2558,52.2558,27021.0
2018-06-01 12:25:00,64.02,64.05,64.01,64.05,19784.0,52.2721,52.2966,52.264,52.2966,19784.0
2018-06-01 12:30:00,64.05,64.1,64.04,64.09,48702.0,52.2966,52.3375,52.2885,52.3293,48702.0
2018-06-01 12:35:00,64.09,64.13,64.07,64.12,33790.0,52.3293,52.362,52.313,52.3538,33790.0
2018-06-01 12:40:00,64.12,64.18,64.12,64.16,26151.0,52.3538,52.4028,52.3538,52.3865,26151.0
2018-06-01 12:45:00,64.15,64.2,64.12,64.14,17799.0,52.3783,52.4191,52.3538,52.3701,17799.0
2018-06-01 12:50:00,64.14,64.16,64.11,64.14,67440.0,52.3701,52.3865,52.3456,52.3701,67440.0
2018-06-01 12:55:00,64.13,64.16,64.08,64.14,39682.0,52.362,52.3865,52.3211,52.3701,39682.0
2018-06-01 13:00:00,64.14,64.2,64.13,64.19,16443.0,52.3701,52.4191,52.362,52.411,16443.0
2018-06-01 13:05:00,64.19,64.19,64.16,64.19,14073.0,52.411,52.411,52.3865,52.411,14073.0
2018-06-01 13:10:00,64.18,64.19,64.1,64.11,36574.0,52.4028,52.411,52.3375,52.3456,36574.0
2018-06-01 13:15:00,64.11,64.18,64.06,64.16,90639.0,52.3456,52.4028,52.3048,52.3865,90639.0
2018-06-01 13:20:00,64.16,64.24,64.15,64.24,36174.0,52.3865,52.4518,52.3783,52.4518,36174.0
2018-06-01 13:25:00,64.24,64.26,64.21,64.23,20349.0,52.4518,52.4681,52.4273,52.4436,20349.0
2018-06-01 13:30:00,64.22,64.27,64.18,64.19,26480.0,52.4354,52.4763,52.4028,52.411,26480.0
2018-06-01 13:35:00,64.18,64.23,64.15,64.19,17755.0,52.4028,52.4436,52.3783,52.411,17755.0
2018-06-01 13:40:00,64.18,64.22,64.13,64.16,38423.0,52.4028,52.4354,52.362,52.3865,38423.0
2018-06-01 13:45:00,64.17,64.17,64.1,64.1,19592.0,52.3946,52.3946,52.3375,52.3375,19592.0
2018-06-01 13:50:00,64.11,64.15,64.09,64.09,44433.0,52.3456,52.3783,52.3293,52.3293,44433.0
2018-06-01 13:55:00,64.09,64.15,64.06,64.11,23008.0,52.3293,52.3783,52.3048,52.3456,23008.0
2018-06-01 14:00:00,64.11,64.13,64.0,64.01,15839.0,52.3456,52.362,52.2558,52.264,15839.0
2018-06-01 14:05:00,64.02,64.05,63.95,63.95,40385.0,52.2721,52.2966,52.215,52.215,40385.0
2018-06-01 14:10:00,63.96,63.97,63.87,63.87,80288.0,52.2232,52.2313,52.1497,52.1497,80288.0
2018-06-01 14:15:00,63.87,63.89,63.84,63.85,29076.0,52.1497,52.166,52.1252,52.1333,29076.0
2018-06-01 14:20:00,63.84,63.88,63.8,63.81,88025.0,52.1252,52.1578,52.0925,52.1007,88025.0
2018-06-01 14:25:00,63.81,63.82,63.78,63.82,39909.0,52.1007,52.1088,52.0762,52.1088,39909.0
2018-06-01 14:30:00,63.83,63.9,63.82,63.85,36482.0,52.117,52.1742,52.1088,52.1333,36482.0
2018-06-01 14:35:00,63.85,63.86,63.8,63.81,53935.0,52.1333,52.1415,52.0925,52.1007,53935.0
2018-06-01 14:40:00,63.82,63.91,63.81,63.9,17702.0,52.1088,52.1823,52.1007,52.1742,17702.0
2018-06-01 14:45:00,63.9,63.92,63.86,63.89,18797.0,52.1742,52.1905,52.1415,52.166,18797.0
2018-06-01 14:50:00,63.89,63.9,63.84,63.85,17336.0,52.166,52.1742,52.1252,52.1333,17336.0
2018-06-01 14:55:00,63.85,63.93,63.84,63.89,23849.0,52.1333,52.1987,52.1252,52.166,23849.0
2018-06-01 15:00:00,63.9,63.93,63.88,63.89,25128.0,52.1742,52.1987,52.1578,52.166,25128.0
2018-06-01 15:05:00,63.89,63.9,63.77,63.78,68886.0,52.166,52.1742,52.068,52.0762,68886.0
2018-06-01 15:10:00,63.77,63.81,63.73,63.74,30179.0,52.068,52.1007,52.0354,52.0435,30179.0
2018-06-01 15:15:00,63.74,63.8,63.74,63.8,14130.0,52.0435,52.0925,52.0435,52.0925,14130.0
2018-06-01 15:20:00,63.79,63.83,63.74,63.79,38507.0,52.0844,52.117,52.0435,52.0844,38507.0
2018-06-01 15:25:00,63.79,63.86,63.78,63.84,19740.0,52.0844,52.1415,52.0762,52.1252,19740.0
2018-06-01 15:30:00,63.84,63.88,63.8,63.86,24184.0,52.1252,52.1578,52.0925,52.1415,24184.0
2018-06-01 15:35:00,63.86,63.87,63.81,63.83,30861.0,52.1415,52.1497,52.1007,52.117,30861.0
2018-06-01 15:40:00,63.83,63.89,63.82,63.86,72707.0,52.117,52.166,52.1088,52.1415,72707.0
2018-06-01 15:45:00,63.86,63.88,63.83,63.84,141733.0,52.1415,52.1578,52.117,52.1252,141733.0
2018-06-01 15:50:00,63.83,63.9,63.83,63.9,287159.0,52.117,52.1742,52.117,52.1742,287159.0
2018-06-01 15:55:00,63.9,63.9,63.83,63.84,342061.0,52.1742,52.1742,52.117,52.1252,342061.0
2018-06-04 09:30:00,64.15,64.23,64.07,64.1,71823.0,52.3783,52.4436,52.313,52.3375,71823.0
2018-06-04 09:35:00,64.1,64.17,64.04,64.16,69396.0,52.3375,52.3946,52.2885,52.3865,69396.0
2018-06-04 09:40:00,64.16,64.16,64.05,64.13,40621.0,52.3865,52.3865,52.2966,52.362,40621.0
2018-06-04 09:45:00,64.12,64.18,64.05,64.06,15202.0,52.3538,52.4028,52.2966,52.3048,15202.0
2018-06-04 09:50:00,64.07,64.15,64.05,64.12,49659.0,52.313,52.3783,52.2966,52.3538,49659.0
2018-06-04 09:55:00,64.11,64.13,64.0,64.04,26503.0,52.3456,52.362,52.2558,52.2885,26503.0
2018-06-04 10:00:00,64.04,64.07,63.95,63.98,56873.0,52.2885,52.313,52.215,52.2395,56873.0
2018-06-04 10:05:00,63.98,64.08,63.94,64.06,34200.0,52.2395,52.3211,52.2068,52.3048,34200.0
2018-06-04 10:10:00,64.07,64.16,64.02,64.03,29637.0,52.313,52.3865,52.2721,52.2803,29637.0
2018-06-04 10:15:00,64.03,64.08,63.99,64.01,34073.0,52.2803,52.3211,52.2477,52.264,34073.0
2018-06-04 10:20:00,64.0,64.02,63.9,63.9,19279.0,52.2558,52.2721,52.1742,52.1742,19279.0
2018-06-04 10:25:00,63.9,63.96,63.87,63.94,127194.0,52.1742,52.2232,52.1497,52.2068,127194.0
2018-06-04 10:30:00,63.94,64.08,63.91,64.07,44029.0,52.2068,52.3211,52.1823,52.313,44029.0
2018-06-04 10:35:00,64.07,64.12,64.02,64.05,22166.0,52.313,52.3538,52.2721,52.2966,22166.0
2018-06-04 10:40:00,64.04,64.09,64.01,64.03,44239.0,52.2885,52.3293,52.264,52.2803,44239.0
2018-06-04 10:45:00,64.03,64.05,63.94,63.96,18168.0,52.2803,52.2966,52.2068,52.2232,18168.0
2018-06-04 10:50:00,63.96,64.08,63.95,64.06,44715.0,52.2232,52.3211,52.215,52.3048,44715.0
2018-06-04 10:55:00,64.08,64.14,64.07,64.13,27100.0,52.3211,52.3701,52.313,52.362,27100.0
2018-06-04 11:00:00,64.13,64.19,64.1,64.15,26932.0,52.362,52.411,52.3375,52.3783,26932.0
2018-06-04 11:05:00,64.14,64.15,64.06,64.08,16704.0,52.3701,52.3783,52.3048,52.3211,16704.0
2018-06-04 11:10:00,64.08,64.09,63.98,63.98,13215.0,52.3211,52.3293,52.2395,52.2395,13215.0
2018-06-04 11:15:00,64.0,64.04,63.96,63.97,31377.0,52.2558,52.2885,52.2232,52.2313,31377.0
2018-06-04 11:20:00,63.98,64.02,63.97,63.99,14332.0,52.2395,52.2721,52.2313,52.2477,14332.0
2018-06-04 11:25:00,64.0,64.12,63.99,64.11,23201.0,52.2558,52.3538,52.2477,52.3456,23201.0
2018-06-04 11:30:00,64.12,64.13,64.08,64.11,18919.0,52.3538,52.362,52.3211,52.3456,18919.0
2018-06-04 11:35:00,64.11,64.13,64.04,64.06,16981.0,52.3456,52.362,52.2885,52.3048,16981.0
2018-06-04 11:40:00,64.07,64.18,64.06,64.15,110424.0,52.313,52.4028,52.3048,52.3783,110424.0
2018-06-04 11:45:00,64.16,64.17,64.03,64.06,25996.0,52.3865,52.3946,52.2803,52.3048,25996.0
2018-06-04 11:50:00,64.05,64.12,64.04,64.12,38989.0,52.2966,52.3538,52.2885,52.3538,38989.0
2018-06-04 11:55:00,64.13,64.2,64.12,64.17,20361.0,52.362,52.4191,52.3538,52.3946,20361.0
2018-06-04 12:00:00,64.18,64.19,64.06,64.08,21042.0,52.4028,52.411,52.3048,52.3211,21042.0
2018-06-04 12:05:00,64.08,64.12,64.06,64.11,25736.0,52.3211,52.3538,52.3048,52.3456,25736.0
2018-06-04 12:10:00,64.11,64.17,64.08,64.16,15340.0,52.3456,52.3946,52.3211,52.3865,15340.0
2018-06-04 12:15:00,64.16,64.23,64.16,64.21,47679.0,52.3865,52.4436,52.3865,52.4273,47679.0
2018-06-04 12:20:00,64.23,64.28,64.18,64.19,22830.0,52.4436,52.4844,52.4028,52.411,22830.0
2018-06-04 12:25:00,64.18,64.21,64.13,64.15,21821.0,52.4028,52.4273,52.362,52.3783,21821.0
2018-06-04 12:30:00,64.15,64.19,64.14,64.14,11834.0,52.3783,52.411,52.3701,52.3701,11834.0
2018-06-04 12:35:00,64.14,64.17,64.11,64.11,16844.0,52.3701,52.3946,52.3456,52.3456,16844.0
2018-06-04 12:40:00,64.13,64.17,64.13,64.16,5700.0,52.362,52.3946,52.362,52.3865,5700.0
2018-06-04 12:45:00,64.16,64.18,64.14,64.16,6376.0,52.3865,52.4028,52.3701,52.3865,6376.0
2018-06-04 12:50:00,64.17,64.17,64.1,64.14,13197.0,52.3946,52.3946,52.3375,52.3701,13197.0
2018-06-04 12:55:00,64.13,64.16,64.11,64.13,15559.0,52.362,52.3865,52.3456,52.362,15559.0
2018-06-04 13:00:00,64.14,64.16,64.13,64.14,8697.0,52.3701,52.3865,52.362,52.3701,8697.0
2018-06-04 13:05:00,64.15,64.16,64.11,64.14,7856.0,52.3783,52.3865,52.3456,52.3701,7856.0
2018-06-04 13:10:00,64.15,64.18,64.14,64.17,10140.0,52.3783,52.4028,52.3701,52.3946,10140.0
2018-06-04 13:15:00,64.17,64.23,64.16,64.23,34862.0,52.3946,52.4436,52.3865,52.4436,34862.0
2018-06-04 13:20:00,64.23,64.28,64.23,64.27,30688.0,52.4436,52.4844,52.4436,52.4763,30688.0
2018-06-04 13:25:00,64.27,64.29,64.24,64.28,29304.0,52.4763,52.4926,52.4518,52.4844,29304.0
2018-06-04 13:30:00,64.27,64.33,64.26,64.29,43301.0,52.4763,52.5253,52.4681,52.4926,43301.0
2018-06-04 13:35:00,64.28,64.32,64.25,64.28,62638.0,52.4844,52.5171,52.4599,52.4844,62638.0
2018-06-04 13:40:00,64.28,64.29,64.25,64.27,21689.0,52.4844,52.4926,52.4599,52.4763,21689.0
2018-06-04 13:45:00,64.27,64.31,64.26,64.26,44008.0,52.4763,52.5089,52.4681,52.4681,44008.0
2018-06-04 13:50:00,64.26,64.29,64.25,64.28,11410.0,52.4681,52.4926,52.4599,52.4844,11410.0
2018-06-04 13:55:00,64.28,64.31,64.26,64.3,22554.0,52.4844,52.5089,52.4681,52.5008,22554.0
2018-06-04 14:00:00,64.31,64.39,64.31,64.37,36915.0,52.5089,52.5743,52.5089,52.5579,36915.0
2018-06-04 14:05:00,64.37,64.41,64.37,64.4,15579.0,52.5579,52.5906,52.5579,52.5824,15579.0
2018-06-04 14:10:00,64.4,64.44,64.4,64.4,33894.0,52.5824,52.6151,52.5824,52.5824,33894.0
2018-06-04 14:15:00,64.4,64.43,64.39,64.41,36768.0,52.5824,52.6069,52.5743,52.5906,36768.0
2018-06-04 14:20:00,64.41,64.44,64.4,64.43,30998.0,52.5906,52.6151,52.5824,52.6069,30998.0
2018-06-04 14:25:00,64.43,64.47,64.42,64.43,114661.0,52.6069,52.6396,52.5987,52.6069,114661.0
2018-06-04 14:30:00,64.44,64.44,64.41,64.41,28850.0,52.6151,52.6151,52.5906,52.5906,28850.0
2018-06-04 14:35:00,64.4,64.45,64.4,64.44,45411.0,52.5824,52.6232,52.5824,52.6151,45411.0
2018-06-04 14:40:00,64.44,64.44,64.41,64.42,36951.0,52.6151,52.6151,52.5906,52.5987,36951.0
2018-06-04 14:45:00,64.42,64.47,64.42,64.44,24016.0,52.5987,52.6396,52.5987,52.6151,24016.0
2018-06-04 14:50:00,64.43,64.48,64.43,64.48,24542.0,52.6069,52.6477,52.6069,52.6477,24542.0
2018-06-04 14:55:00,64.48,64.55,64.48,64.53,33342.0,52.6477,52.7049,52.6477,52.6886,33342.0
2018-06-04 15:00:00,64.53,64.54,64.48,64.49,42050.0,52.6886,52.6967,52.6477,52.6559,42050.0
2018-06-04 15:05:00,64.49,64.5,64.48,64.49,31277.0,52.6559,52.6641,52.6477,52.6559,31277.0
2018-06-04 15:10:00,64.49,64.52,64.47,64.51,79870.0,52.6559,52.6804,52.6396,52.6722,79870.0
2018-06-04 15:15:00,64.5,64.52,64.48,64.51,119983.0,52.6641,52.6804,52.6477,52.6722,119983.0
2018-06-04 15:20:00,64.51,64.53,64.48,64.53,88510.0,52.6722,52.6886,52.6477,52.6886,88510.0
2018-06-04 15:25:00,64.53,64.53,64.49,64.51,108207.0,52.6886,52.6886,52.6559,52.6722,108207.0
2018-06-04 15:30:00,64.51,64.53,64.49,64.53,97154.0,52.6722,52.6886,52.6559,52.6886,97154.0
2018-06-04 15:35:00,64.53,64.54,64.51,64.52,150805.0,52.6886,52.6967,52.6722,52.6804,150805.0
2018-06-04 15:40:00,64.51,64.52,64.51,64.51,60573.0,52.6722,52.6804,52.6722,52.6722,60573.0
2018-06-04 15:45:00,64.51,64.51,64.43,64.44,148790.0,52.6722,52.6722,52.6069,52.6151,148790.0
2018-06-04 15:50:00,64.44,64.49,64.44,64.46,203369.0,52.6151,52.6559,52.6151,52.6314,203369.0
2018-06-04 15:55:00,64.46,64.54,64.46,64.51,770263.0,52.6314,52.6967,52.6314,52.6722,770263.0
2018-06-05 09:30:00,64.4,64.51,64.14,64.45,137580.0,52.5824,52.6722,52.3701,52.6232,137580.0
2018-06-05 09:35:00,64.46,64.5,64.3,64.37,123222.0,52.6314,52.6641,52.5008,52.5579,123222.0
2018-06-05 09:40:00,64.37,64.4,64.29,64.29,61866.0,52.5579,52.5824,52.4926,52.4926,61866.0
2018-06-05 09:45:00,64.29,64.39,64.28,64.38,21046.0,52.4926,52.5743,52.4844,52.5661,21046.0
2018-06-05 09:50:00,64.37,64.37,64.26,64.28,20134.0,52.5579,52.5579,52.4681,52.4844,20134.0
2018-06-05 09:55:00,64.29,64.36,64.28,64.29,17605.0,52.4926,52.5498,52.4844,52.4926,17605.0
2018-06-05 10:00:00,64.3,64.51,64.3,64.5,78079.0,52.5008,52.6722,52.5008,52.6641,78079.0
2018-06-05 10:05:00,64.5,64.59,64.45,64.53,76203.0,52.6641,52.7376,52.6232,52.6886,76203.0
2018-06-05 10:10:00,64.55,64.56,64.44,64.45,47234.0,52.7049,52.7131,52.6151,52.6232,47234.0
2018-06-05 10:15:00,64.44,64.52,64.41,64.42,34113.0,52.6151,52.6804,52.5906,52.5987,34113.0
2018-06-05 10:20:00,64.41,64.43,64.27,64.28,71542.0,52.5906,52.6069,52.4763,52.4844,71542.0
2018-06-05 10:25:00,64.27,64.39,64.27,64.37,31200.0,52.4763,52.5743,52.4763,52.5579,31200.0
2018-06-05 10:30:00,64.38,64.4,64.26,64.29,34103.0,52.5661,52.5824,52.4681,52.4926,34103.0
2018-06-05 10:35:00,64.29,64.29,64.15,64.18,40993.0,52.4926,52.4926,52.3783,52.4028,40993.0
2018-06-05 10:40:00,64.18,64.19,64.1,64.14,56907.0,52.4028,52.411,52.3375,52.3701,56907.0
2018-06-05 10:45:00,64.15,64.2,64.08,64.18,63583.0,52.3783,52.4191,52.3211,52.4028,63583.0
2018-06-05 10:50:00,64.18,64.24,64.17,64.2,17912.0,52.4028,52.4518,52.3946,52.4191,17912.0
2018-06-05 10:55:00,64.19,64.22,64.13,64.14,26222.0,52.411,52.4354,52.362,52.3701,26222.0
2018-06-05 11:00:00,64.15,64.17,64.01,64.01,17361.0,52.3783,52.3946,52.264,52.264,17361.0
2018-06-05 11:05:00,64.0,64.03,63.91,63.98,42340.0,52.2558,52.2803,52.1823,52.2395,42340.0
2018-06-05 11:10:00,63.98,64.07,63.97,64.07,33751.0,52.2395,52.313,52.2313,52.313,33751.0
2018-06-05 11:15:00,64.07,64.21,64.07,64.18,32907.0,52.313,52.4273,52.313,52.4028,32907.0
2018-06-05 11:20:00,64.17,64.2,64.11,64.11,38891.0,52.3946,52.4191,52.3456,52.3456,38891.0
2018-06-05 11:25:00,64.11,64.14,64.07,64.14,21733.0,52.3456,52.3701,52.313,52.3701,21733.0
2018-06-05 11:30:00,64.14,64.15,64.11,64.12,18825.0,52.3701,52.3783,52.3456,52.3538,18825.0
2018-06-05 11:35:00,64.12,64.2,64.08,64.2,33807.0,52.3538,52.4191,52.3211,52.4191,33807.0
2018-06-05 11:40:00,64.19,64.2,64.09,64.09,23608.0,52.411,52.4191,52.3293,52.3293,23608.0
2018-06-05 11:45:00,64.1,64.13,64.05,64.1,23271.0,52.3375,52.362,52.2966,52.3375,23271.0
2018-06-05 11:50:00,64.07,64.08,64.02,64.06,43861.0,52.313,52.3211,52.2721,52.3048,43861.0
2018-06-05 11:55:00,64.06,64.1,64.03,64.03,38543.0,52.3048,52.3375,52.2803,52.2803,38543.0
2018-06-05 12:00:00,64.03,64.08,64.01,64.01,31247.0,52.2803,52.3211,52.264,52.264,31247.0
2018-06-05 12:05:00,64.0,64.06,63.97,64.05,20515.0,52.2558,52.3048,52.2313,52.2966,20515.0
2018-06-05 12:10:00,64.05,64.11,64.04,64.1,13700.0,52.2966,52.3456,52.2885,52.3375,13700.0
2018-06-05 12:15:00,64.1,64.11,64.01,64.04,82986.0,52.3375,52.3456,52.264,52.2885,82986.0
2018-06-05 12:20:00,64.04,64.08,63.96,63.97,40554.0,52.2885,52.3211,52.2232,52.2313,40554.0
2018-06-05 12:25:00,63.97,64.04,63.97,64.01,43837.0,52.2313,52.2885,52.2313,52.264,43837.0
2018-06-05 12:30:00,64.0,64.0,63.96,63.99,31063.0,52.2558,52.2558,52.2232,52.2477,31063.0
2018-06-05 12:35:00,63.99,64.06,63.98,64.06,46833.0,52.2477,52.3048,52.2395,52.3048,46833.0
2018-06-05 12:40:00,64.07,64.14,64.06,64.11,76917.0,52.313,52.3701,52.3048,52.3456,76917.0
2018-06-05 12:45:00,64.12,64.14,64.08,64.11,38725.0,52.3538,52.3701,52.3211,52.3456,38725.0
2018-06-05 12:50:00,64.1,64.13,64.08,64.13,22245.0,52.3375,52.362,52.3211,52.362,22245.0
2018-06-05 12:55:00,64.15,64.19,64.13,64.14,29468.0,52.3783,52.411,52.362,52.3701,29468.0
2018-06-05 13:00:00,64.14,64.17,64.12,64.16,17385.0,52.3701,52.3946,52.3538,52.3865,17385.0
2018-06-05 13:05:00,64.15,64.2,64.12,64.19,38063.0,52.3783,52.4191,52.3538,52.411,38063.0
2018-06-05 13:10:00,64.19,64.2,64.15,64.16,15857.0,52.411,52.4191,52.3783,52.3865,15857.0
2018-06-05 13:15:00,64.16,64.17,64.13,64.15,41627.0,52.3865,52.3946,52.362,52.3783,41627.0
2018-06-05 13:20:00,64.16,64.18,64.14,64.15,23734.0,52.3865,52.4028,52.3701,52.3783,23734.0
2018-06-05 13:25:00,64.15,64.18,64.12,64.15,61089.0,52.3783,52.4028,52.3538,52.3783,61089.0
2018-06-05 13:30:00,64.14,64.18,64.12,64.14,43009.0,52.3701,52.4028,52.3538,52.3701,43009.0
2018-06-05 13:35:00,64.14,64.17,64.13,64.16,21479.0,52.3701,52.3946,52.362,52.3865,21479.0
2018-06-05 13:40:00,64.16,64.17,64.12,64.17,85721.0,52.3865,52.3946,52.3538,52.3946,85721.0
2018-06-05 13:45:00,64.18,64.27,64.16,64.24,21697.0,52.4028,52.4763,52.3865,52.4518,21697.0
2018-06-05 13:50:00,64.25,64.28,64.22,64.23,72986.0,52.4599,52.4844,52.4354,52.4436,72986.0
2018-06-05 13:55:00,64.24,64.24,64.22,64.24,12220.0,52.4518,52.4518,52.4354,52.4518,12220.0
2018-06-05 14:00:00,64.25,64.28,64.22,64.24,13678.0,52.4599,52.4844,52.4354,52.4518,13678.0
2018-06-05 14:05:00,64.24,64.26,64.22,64.24,13285.0,52.4518,52.4681,52.4354,52.4518,13285.0
2018-06-05 14:10:00,64.24,64.26,64.22,64.24,11329.0,52.4518,52.4681,52.4354,52.4518,11329.0
2018-06-05 14:15:00,64.24,64.27,64.24,64.27,18633.0,52.4518,52.4763,52.4518,52.4763,18633.0
2018-06-05 14:20:00,64.28,64.28,64.23,64.27,20658.0,52.4844,52.4844,52.4436,52.4763,20658.0
2018-06-05 14:25:00,64.26,64.27,64.24,64.25,30179.0,52.4681,52.4763,52.4518,52.4599,30179.0
2018-06-05 14:30:00,64.25,64.26,64.22,64.25,36224.0,52.4599,52.4681,52.4354,52.4599,36224.0
2018-06-05 14:35:00,64.25,64.29,64.24,64.26,24929.0,52.4599,52.4926,52.4518,52.4681,24929.0
2018-06-05 14:40:00,64.26,64.27,64.24,64.26,11489.0,52.4681,52.4763,52.4518,52.4681,11489.0
2018-06-05 14:45:00,64.27,64.3,64.25,64.28,65494.0,52.4763,52.5008,52.4599,52.4844,65494.0
2018-06-05 14:50:00,64.29,64.36,64.29,64.36,38425.0,52.4926,52.5498,52.4926,52.5498,38425.0
2018-06-05 14:55:00,64.36,64.37,64.34,64.36,17424.0,52.5498,52.5579,52.5334,52.5498,17424.0
2018-06-05 15:00:00,64.36,64.36,64.28,64.3,56033.0,52.5498,52.5498,52.4844,52.5008,56033.0
2018-06-05 15:05:00,64.31,64.32,64.3,64.3,7550.0,52.5089,52.5171,52.5008,52.5008,7550.0
2018-06-05 15:10:00,64.3,64.3,64.2,64.22,62660.0,52.5008,52.5008,52.4191,52.4354,62660.0
2018-06-05 15:15:00,64.22,64.26,64.21,64.26,22621.0,52.4354,52.4681,52.4273,52.4681,22621.0
2018-06-05 15:20:00,64.27,64.28,64.22,64.22,44506.0,52.4763,52.4844,52.4354,52.4354,44506.0
2018-06-05 15:25:00,64.23,64.26,64.21,64.23,58199.0,52.4436,52.4681,52.4273,52.4436,58199.0
2018-06-05 15:30:00,64.23,64.23,64.2,64.23,40462.0,52.4436,52.4436,52.4191,52.4436,40462.0
2018-06-05 15:35:00,64.22,64.25,64.21,64.23,45405.0,52.4354,52.4599,52.4273,52.4436,45405.0
2018-06-05 15:40:00,64.23,64.26,64.22,64.26,62196.0,52.4436,52.4681,52.4354,52.4681,62196.0
2018-06-05 15:45:00,64.26,64.27,64.24,64.25,94843.0,52.4681,52.4763,52.4518,52.4599,94843.0
2018-06-05 15:50:00,64.24,64.28,64.22,64.26,81569.0,52.4518,52.4844,52.4354,52.4681,81569.0
2018-06-05 15:55:00,64.26,64.32,64.26,64.32,210374.0,52.4681,52.5171,52.4681,52.5171,210374.0
2018-06-06 09:30:00,64.75,64.75,64.56,64.73,179700.0,52.8682,52.8682,52.7131,52.8519,179700.0
2018-06-06 09:35:00,64.74,64.83,64.69,64.72,87333.0,52.86,52.9335,52.8192,52.8437,87333.0
2018-06-06 09:40:00,64.72,64.79,64.67,64.78,42844.0,52.8437,52.9009,52.8029,52.8927,42844.0
2018-06-06 09:45:00,64.8,64.87,64.74,64.81,101295.0,52.909,52.9662,52.86,52.9172,101295.0
2018-06-06 09:50:00,64.8,64.83,64.77,64.79,93924.0,52.909,52.9335,52.8845,52.9009,93924.0
2018-06-06 09:55:00,64.81,64.82,64.73,64.76,56080.0,52.9172,52.9253,52.8519,52.8764,56080.0
2018-06-06 10:00:00,64.76,64.78,64.68,64.7,54606.0,52.8764,52.8927,52.811,52.8274,54606.0
2018-06-06 10:05:00,64.7,64.73,64.65,64.67,95214.0,52.8274,52.8519,52.7865,52.8029,95214.0
2018-06-06 10:10:00,64.68,64.75,64.67,64.72,60347.0,52.811,52.8682,52.8029,52.8437,60347.0
2018-06-06 10:15:00,64.73,64.8,64.72,64.8,70066.0,52.8519,52.909,52.8437,52.909,70066.0
2018-06-06 10:20:00,64.81,64.83,64.77,64.83,53385.0,52.9172,52.9335,52.8845,52.9335,53385.0
2018-06-06 10:25:00,64.84,64.86,64.83,64.85,51246.0,52.9417,52.958,52.9335,52.9498,51246.0
2018-06-06 10:30:00,64.86,64.9,64.82,64.87,85513.0,52.958,52.9907,52.9253,52.9662,85513.0
2018-06-06 10:35:00,64.87,64.91,64.86,64.89,31494.0,52.9662,52.9988,52.958,52.9825,31494.0
2018-06-06 10:40:00,64.89,64.9,64.81,64.88,29258.0,52.9825,52.9907,52.9172,52.9743,29258.0
2018-06-06 10:45:00,64.88,64.88,64.81,64.84,35654.0,52.9743,52.9743,52.9172,52.9417,35654.0
2018-06-06 10:50:00,64.84,64.89,64.83,64.85,35770.0,52.9417,52.9825,52.9335,52.9498,35770.0
2018-06-06 10:55:00,64.87,64.96,64.87,64.91,59493.0,52.9662,53.0397,52.9662,52.9988,59493.0
2018-06-06 11:00:00,64.91,64.96,64.9,64.95,37705.0,52.9988,53.0397,52.9907,53.0315,37705.0
2018-06-06 11:05:00,64.96,64.99,64.93,64.98,50654.0,53.0397,53.0641,53.0152,53.056,50654.0
2018-06-06 11:10:00,64.98,65.03,64.98,65.02,81999.0,53.056,53.0968,53.056,53.0886,81999.0
2018-06-06 11:15:00,65.02,65.04,64.95,65.01,49846.0,53.0886,53.105,53.0315,53.0805,49846.0
2018-06-06 11:20:00,65.02,65.09,65.01,65.08,36073.0,53.0886,53.1458,53.0805,53.1376,36073.0
2018-06-06 11:25:00,65.09,65.12,65.08,65.12,29529.0,53.1458,53.1703,53.1376,53.1703,29529.0
2018-06-06 11:30:00,65.12,65.15,65.08,65.14,71066.0,53.1703,53.1948,53.1376,53.1866,71066.0
2018-06-06 11:35:00,65.14,65.16,65.07,65.08,67246.0,53.1866,53.203,53.1295,53.1376,67246.0
2018-06-06 11:40:00,65.07,65.14,65.07,65.14,87170.0,53.1295,53.1866,53.1295,53.1866,87170.0
2018-06-06 11:45:00,65.14,65.16,65.09,65.11,33110.0,53.1866,53.203,53.1458,53.1621,33110.0
2018-06-06 11:50:00,65.11,65.11,65.01,65.01,20484.0,53.1621,53.1621,53.0805,53.0805,20484.0
2018-06-06 11:55:00,65.01,65.08,65.0,65.08,16307.0,53.0805,53.1376,53.0723,53.1376,16307.0
2018-06-06 12:00:00,65.08,65.1,65.05,65.07,34348.0,53.1376,53.154,53.1131,53.1295,34348.0
2018-06-06 12:05:00,65.07,65.16,65.07,65.13,64114.0,53.1295,53.203,53.1295,53.1785,64114.0
2018-06-06 12:10:00,65.13,65.16,65.13,65.15,47933.0,53.1785,53.203,53.1785,53.1948,47933.0
2018-06-06 12:15:00,65.16,65.18,65.14,65.18,44205.0,53.203,53.2193,53.1866,53.2193,44205.0
2018-06-06 12:20:00,65.19,65.23,65.19,65.22,35565.0,53.2274,53.2601,53.2274,53.2519,35565.0
2018-06-06 12:25:00,65.22,65.26,65.21,65.22,113348.0,53.2519,53.2846,53.2438,53.2519,113348.0
2018-06-06 12:30:00,65.22,65.22,65.15,65.18,49955.0,53.2519,53.2519,53.1948,53.2193,49955.0
2018-06-06 12:35:00,65.18,65.23,65.18,65.2,36083.0,53.2193,53.2601,53.2193,53.2356,36083.0
2018-06-06 12:40:00,65.2,65.24,65.2,65.23,31929.0,53.2356,53.2683,53.2356,53.2601,31929.0
2018-06-06 12:45:00,65.22,65.23,65.18,65.22,20310.0,53.2519,53.2601,53.2193,53.2519,20310.0
2018-06-06 12:50:00,65.22,65.25,65.21,65.25,27705.0,53.2519,53.2764,53.2438,53.2764,27705.0
2018-06-06 12:55:00,65.24,65.26,65.22,65.25,33405.0,53.2683,53.2846,53.2519,53.2764,33405.0
2018-06-06 13:00:00,65.25,65.28,65.24,65.27,16733.0,53.2764,53.3009,53.2683,53.2928,16733.0
2018-06-06 13:05:00,65.27,65.34,65.26,65.32,60731.0,53.2928,53.3499,53.2846,53.3336,60731.0
2018-06-06 13:10:00,65.32,65.34,65.3,65.33,21332.0,53.3336,53.3499,53.3173,53.3418,21332.0
2018-06-06 13:15:00,65.33,65.34,65.3,65.32,102096.0,53.3418,53.3499,53.3173,53.3336,102096.0
2018-06-06 13:20:00,65.33,65.4,65.31,65.4,56083.0,53.3418,53.3989,53.3254,53.3989,56083.0
2018-06-06 13:25:00,65.39,65.42,65.38,65.41,20305.0,53.3907,53.4152,53.3826,53.4071,20305.0
2018-06-06 13:30:00,65.41,65.41,65.35,65.38,75214.0,53.4071,53.4071,53.3581,53.3826,75214.0
2018-06-06 13:35:00,65.38,65.42,65.37,65.41,71291.0,53.3826,53.4152,53.3744,53.4071,71291.0
2018-06-06 13:40:00,65.41,65.45,65.4,65.44,39879.0,53.4071,53.4397,53.3989,53.4316,39879.0
2018-06-06 13:45:00,65.44,65.46,65.43,65.44,29785.0,53.4316,53.4479,53.4234,53.4316,29785.0
2018-06-06 13:50:00,65.44,65.46,65.43,65.46,51056.0,53.4316,53.4479,53.4234,53.4479,51056.0
2018-06-06 13:55:00,65.46,65.49,65.45,65.48,33890.0,53.4479,53.4724,53.4397,53.4642,33890.0
2018-06-06 14:00:00,65.49,65.49,65.45,65.46,33032.0,53.4724,53.4724,53.4397,53.4479,33032.0
2018-06-06 14:05:00,65.46,65.47,65.43,65.44,39019.0,53.4479,53.4561,53.4234,53.4316,39019.0
2018-06-06 14:10:00,65.44,65.44,65.32,65.34,51980.0,53.4316,53.4316,53.3336,53.3499,51980.0
2018-06-06 14:15:00,65.33,65.4,65.32,65.37,50449.0,53.3418,53.3989,53.3336,53.3744,50449.0
2018-06-06 14:20:00,65.37,65.41,65.36,65.39,79778.0,53.3744,53.4071,53.3663,53.3907,79778.0
2018-06-06 14:25:00,65.39,65.42,65.39,65.42,27102.0,53.3907,53.4152,53.3907,53.4152,27102.0
2018-06-06 14:30:00,65.41,65.42,65.35,65.36,58169.0,53.4071,53.4152,53.3581,53.3663,58169.0
2018-06-06 14:35:00,65.36,65.41,65.36,65.41,61180.0,53.3663,53.4071,53.3663,53.4071,61180.0
2018-06-06 14:40:00,65.41,65.44,65.4,65.42,52937.0,53.4071,53.4316,53.3989,53.4152,52937.0
2018-06-06 14:45:00,65.42,65.43,65.4,65.42,128015.0,53.4152,53.4234,53.3989,53.4152,128015.0
2018-06-06 14:50:00,65.43,65.49,65.42,65.45,109564.0,53.4234,53.4724,53.4152,53.4397,109564.0
2018-06-06 14:55:00,65.46,65.49,65.45,65.48,59125.0,53.4479,53.4724,53.4397,53.4642,59125.0
2018-06-06 15:00:00,65.49,65.5,65.47,65.49,48698.0,53.4724,53.4806,53.4561,53.4724,48698.0
2018-06-06 15:05:00,65.48,65.5,65.46,65.47,105166.0,53.4642,53.4806,53.4479,53.4561,105166.0
2018-06-06 15:10:00,65.46,65.49,65.45,65.47,81558.0,53.4479,53.4724,53.4397,53.4561,81558.0
2018-06-06 15:15:00,65.47,65.53,65.46,65.52,79369.0,53.4561,53.5051,53.4479,53.4969,79369.0
2018-06-06 15:20:00,65.51,65.55,65.51,65.52,62865.0,53.4887,53.5214,53.4887,53.4969,62865.0
2018-06-06 15:25:00,65.51,65.56,65.51,65.53,126511.0,53.4887,53.5296,53.4887,53.5051,126511.0
2018-06-06 15:30:00,65.53,65.54,65.49,65.51,158425.0,53.5051,53.5132,53.4724,53.4887,158425.0
2018-06-06 15:35:00,65.51,65.53,65.47,65.47,222437.0,53.4887,53.5051,53.4561,53.4561,222437.0
2018-06-06 15:40:00,65.48,65.49,65.45,65.45,198707.0,53.4642,53.4724,53.4397,53.4397,198707.0
2018-06-06 15:45:00,65.45,65.48,65.42,65.47,220221.0,53.4397,53.4642,53.4152,53.4561,220221.0
2018-06-06 15:50:00,65.48,65.5,65.45,65.45,227034.0,53.4642,53.4806,53.4397,53.4397,227034.0
2018-06-06 15:55:00,65.45,65.52,65.45,65.51,752940.0,53.4397,53.4969,53.4397,53.4887,752940.0
2018-06-07 09:30:00,65.74,65.95,65.68,65.91,264984.0,53.6765,53.848,53.6275,53.8153,264984.0
2018-06-07 09:35:00,65.91,65.92,65.69,65.75,192348.0,53.8153,53.8235,53.6357,53.6847,192348.0
2018-06-07 09:40:00,65.75,65.84,65.72,65.77,193888.0,53.6847,53.7582,53.6602,53.701,193888.0
2018-06-07 09:45:00,65.77,66.03,65.76,66.02,142871.0,53.701,53.9133,53.6929,53.9051,142871.0
2018-06-07 09:50:00,66.02,66.04,65.9,65.95,82323.0,53.9051,53.9215,53.8072,53.848,82323.0
2018-06-07 09:55:00,65.95,65.98,65.78,65.81,44528.0,53.848,53.8725,53.7092,53.7337,44528.0
2018-06-07 10:00:00,65.82,65.93,65.8,65.92,58572.0,53.7418,53.8317,53.7255,53.8235,58572.0
2018-06-07 10:05:00,65.92,65.97,65.82,65.86,49702.0,53.8235,53.8643,53.7418,53.7745,49702.0
2018-06-07 10:10:00,65.86,65.91,65.82,65.91,44194.0,53.7745,53.8153,53.7418,53.8153,44194.0
2018-06-07 10:15:00,65.91,65.94,65.8,65.84,167375.0,53.8153,53.8398,53.7255,53.7582,167375.0
2018-06-07 10:20:00,65.84,65.84,65.76,65.77,49324.0,53.7582,53.7582,53.6929,53.701,49324.0
2018-06-07 10:25:00,65.77,65.82,65.76,65.8,65019.0,53.701,53.7418,53.6929,53.7255,65019.0
2018-06-07 10:30:00,65.8,65.81,65.63,65.64,129198.0,53.7255,53.7337,53.5867,53.5949,129198.0
2018-06-07 10:35:00,65.64,65.72,65.53,65.64,109368.0,53.5949,53.6602,53.5051,53.5949,109368.0
2018-06-07 10:40:00,65.63,65.7,65.58,65.65,72977.0,53.5867,53.6439,53.5459,53.603,72977.0
2018-06-07 10:45:00,65.64,65.77,65.63,65.75,50971.0,53.5949,53.701,53.5867,53.6847,50971.0
2018-06-07 10:50:00,65.76,65.76,65.67,65.71,36444.0,53.6929,53.6929,53.6194,53.652,36444.0
2018-06-07 10:55:00,65.71,65.76,65.66,65.66,42062.0,53.652,53.6929,53.6112,53.6112,42062.0
2018-06-07 11:00:00,65.67,65.67,65.57,65.58,64636.0,53.6194,53.6194,53.5377,53.5459,64636.0
2018-06-07 11:05:00,65.58,65.6,65.51,65.59,85490.0,53.5459,53.5622,53.4887,53.554,85490.0
2018-06-07 11:10:00,65.6,65.76,65.6,65.73,86189.0,53.5622,53.6929,53.5622,53.6684,86189.0
2018-06-07 11:15:00,65.73,65.73,65.58,65.61,26402.0,53.6684,53.6684,53.5459,53.5704,26402.0
2018-06-07 11:20:00,65.61,65.63,65.55,65.56,49573.0,53.5704,53.5867,53.5214,53.5296,49573.0
2018-06-07 11:25:00,65.56,65.63,65.56,65.63,28450.0,53.5296,53.5867,53.5296,53.5867,28450.0
2018-06-07 11:30:00,65.63,65.66,65.59,65.65,25575.0,53.5867,53.6112,53.554,53.603,25575.0
2018-06-07 11:35:00,65.66,65.69,65.64,65.68,60685.0,53.6112,53.6357,53.5949,53.6275,60685.0
2018-06-07 11:40:00,65.69,65.73,65.62,65.62,46923.0,53.6357,53.6684,53.5785,53.5785,46923.0
2018-06-07 11:45:00,65.62,65.65,65.59,65.6,34436.0,53.5785,53.603,53.554,53.5622,34436.0
2018-06-07 11:50:00,65.6,65.66,65.58,65.66,32498.0,53.5622,53.6112,53.5459,53.6112,32498.0
2018-06-07 11:55:00,65.65,65.68,65.62,65.67,21523.0,53.603,53.6275,53.5785,53.6194,21523.0
2018-06-07 12:00:00,65.67,65.68,65.63,65.66,37577.0,53.6194,53.6275,53.5867,53.6112,37577.0
2018-06-07 12:05:00,65.66,65.7,65.61,65.64,40395.0,53.6112,53.6439,53.5704,53.5949,40395.0
2018-06-07 12:10:00,65.65,65.74,65.64,65.72,26772.0,53.603,53.6765,53.5949,53.6602,26772.0
2018-06-07 12:15:00,65.71,65.74,65.7,65.72,19800.0,53.652,53.6765,53.6439,53.6602,19800.0
2018-06-07 12:20:00,65.71,65.72,65.63,65.65,61044.0,53.652,53.6602,53.5867,53.603,61044.0
2018-06-07 12:25:00,65.65,65.69,65.62,65.63,45074.0,53.603,53.6357,53.5785,53.5867,45074.0
2018-06-07 12:30:00,65.63,65.63,65.55,65.57,47991.0,53.5867,53.5867,53.5214,53.5377,47991.0
2018-06-07 12:35:00,65.57,65.59,65.54,65.58,52467.0,53.5377,53.554,53.5132,53.5459,52467.0
2018-06-07 12:40:00,65.57,65.59,65.53,65.55,17300.0,53.5377,53.554,53.5051,53.5214,17300.0
2018-06-07 12:45:00,65.55,65.56,65.49,65.49,45410.0,53.5214,53.5296,53.4724,53.4724,45410.0
2018-06-07 12:50:00,65.49,65.51,65.48,65.51,24396.0,53.4724,53.4887,53.4642,53.4887,24396.0
2018-06-07 12:55:00,65.51,65.55,65.47,65.55,41034.0,53.4887,53.5214,53.4561,53.5214,41034.0
2018-06-07 13:00:00,65.54,65.55,65.51,65.52,21974.0,53.5132,53.5214,53.4887,53.4969,21974.0
2018-06-07 13:05:00,65.51,65.52,65.46,65.47,21835.0,53.4887,53.4969,53.4479,53.4561,21835.0
2018-06-07 13:10:00,65.47,65.51,65.46,65.47,30501.0,53.4561,53.4887,53.4479,53.4561,30501.0
2018-06-07 13:15:00,65.47,65.54,65.43,65.53,29679.0,53.4561,53.5132,53.4234,53.5051,29679.0
2018-06-07 13:20:00,65.53,65.55,65.51,65.52,69801.0,53.5051,53.5214,53.4887,53.4969,69801.0
2018-06-07 13:25:00,65.52,65.53,65.42,65.44,243074.0,53.4969,53.5051,53.4152,53.4316,243074.0
2018-06-07 13:30:00,65.43,65.45,65.24,65.24,74759.0,53.4234,53.4397,53.2683,53.2683,74759.0
2018-06-07 13:35:00,65.24,65.28,65.12,65.19,170527.0,53.2683,53.3009,53.1703,53.2274,170527.0
2018-06-07 13:40:00,65.19,65.28,65.09,65.27,118209.0,53.2274,53.3009,53.1458,53.2928,118209.0
2018-06-07 13:45:00,65.27,65.42,65.25,65.42,187651.0,53.2928,53.4152,53.2764,53.4152,187651.0
2018-06-07 13:50:00,65.42,65.42,65.28,65.29,37990.0,53.4152,53.4152,53.3009,53.3091,37990.0
2018-06-07 13:55:00,65.29,65.36,65.29,65.29,51476.0,53.3091,53.3663,53.3091,53.3091,51476.0
2018-06-07 14:00:00,65.29,65.37,65.24,65.37,60666.0,53.3091,53.3744,53.2683,53.3744,60666.0
2018-06-07 14:05:00,65.36,65.41,65.32,65.37,47552.0,53.3663,53.4071,53.3336,53.3744,47552.0
2018-06-07 14:10:00,65.37,65.43,65.36,65.42,85235.0,53.3744,53.4234,53.3663,53.4152,85235.0
2018-06-07 14:15:00,65.42,65.49,65.38,65.47,74257.0,53.4152,53.4724,53.3826,53.4561,74257.0
2018-06-07 14:20:00,65.47,65.47,65.43,65.47,50814.0,53.4561,53.4561,53.4234,53.4561,50814.0
2018-06-07 14:25:00,65.46,65.47,65.38,65.42,45086.0,53.4479,53.4561,53.3826,53.4152,45086.0
2018-06-07 14:30:00,65.41,65.43,65.38,65.4,31869.0,53.4071,53.4234,53.3826,53.3989,31869.0
2018-06-07 14:35:00,65.4,65.41,65.37,65.4,32205.0,53.3989,53.4071,53.3744,53.3989,32205.0
2018-06-07 14:40:00,65.4,65.4,65.36,65.37,33925.0,53.3989,53.3989,53.3663,53.3744,33925.0
2018-06-07 14:45:00,65.37,65.51,65.37,65.51,65930.0,53.3744,53.4887,53.3744,53.4887,65930.0
2018-06-07 14:50:00,65.51,65.53,65.48,65.5,56106.0,53.4887,53.5051,53.4642,53.4806,56106.0
2018-06-07 14:55:00,65.5,65.51,65.46,65.47,23021.0,53.4806,53.4887,53.4479,53.4561,23021.0
2018-06-07 15:00:00,65.47,65.51,65.46,65.48,51268.0,53.4561,53.4887,53.4479,53.4642,51268.0
2018-06-07 15:05:00,65.49,65.53,65.45,65.46,78784.0,53.4724,53.5051,53.4397,53.4479,78784.0
2018-06-07 15:10:00,65.46,65.54,65.46,65.52,47602.0,53.4479,53.5132,53.4479,53.4969,47602.0
2018-06-07 15:15:00,65.52,65.55,65.51,65.55,26987.0,53.4969,53.5214,53.4887,53.5214,26987.0
2018-06-07 15:20:00,65.54,65.62,65.54,65.6,72812.0,53.5132,53.5785,53.5132,53.5622,72812.0
2018-06-07 15:25:00,65.61,65.62,65.55,65.58,44434.0,53.5704,53.5785,53.5214,53.5459,44434.0
2018-06-07 15:30:00,65.57,65.59,65.53,65.55,40569.0,53.5377,53.554,53.5051,53.5214,40569.0
2018-06-07 15:35:00,65.54,65.66,65.54,65.64,41841.0,53.5132,53.6112,53.5132,53.5949,41841.0
2018-06-07 15:40:00,65.65,65.68,65.62,65.63,81044.0,53.603,53.6275,53.5785,53.5867,81044.0
2018-06-07 15:45:00,65.63,65.64,65.53,65.55,59234.0,53.5867,53.5949,53.5051,53.5214,59234.0
2018-06-07 15:50:00,65.55,65.59,65.54,65.56,73894.0,53.5214,53.554,53.5132,53.5296,73894.0
2018-06-07 15:55:00,65.55,65.58,65.44,65.47,205374.0,53.5214,53.5459,53.4316,53.4561,205374.0
2018-06-08 09:30:00,65.29,65.6,65.25,65.55,91975.0,53.3091,53.5622,53.2764,53.5214,91975.0
2018-06-08 09:35:00,65.55,65.58,65.43,65.43,42931.0,53.5214,53.5459,53.4234,53.4234,42931.0
2018-06-08 09:40:00,65.42,65.43,65.34,65.36,80013.0,53.4152,53.4234,53.3499,53.3663,80013.0
2018-06-08 09:45:00,65.36,65.37,65.19,65.24,108936.0,53.3663,53.3744,53.2274,53.2683,108936.0
2018-06-08 09:50:00,65.23,65.29,65.19,65.29,37588.0,53.2601,53.3091,53.2274,53.3091,37588.0
2018-06-08 09:55:00,65.3,65.44,65.28,65.43,58030.0,53.3173,53.4316,53.3009,53.4234,58030.0
2018-06-08 10:00:00,65.42,65.43,65.35,65.36,28291.0,53.4152,53.4234,53.3581,53.3663,28291.0
2018-06-08 10:05:00,65.36,65.5,65.36,65.46,44586.0,53.3663,53.4806,53.3663,53.4479,44586.0
2018-06-08 10:10:00,65.47,65.56,65.46,65.47,88930.0,53.4561,53.5296,53.4479,53.4561,88930.0
2018-06-08 10:15:00,65.47,65.5,65.41,65.49,58143.0,53.4561,53.4806,53.4071,53.4724,58143.0
2018-06-08 10:20:00,65.48,65.57,65.48,65.54,24669.0,53.4642,53.5377,53.4642,53.5132,24669.0
2018-06-08 10:25:00,65.53,65.63,65.51,65.56,78327.0,53.5051,53.5867,53.4887,53.5296,78327.0
2018-06-08 10:30:00,65.56,65.67,65.52,65.53,63278.0,53.5296,53.6194,53.4969,53.5051,63278.0
2018-06-08 10:35:00,65.53,65.58,65.46,65.47,56383.0,53.5051,53.5459,53.4479,53.4561,56383.0
2018-06-08 10:40:00,65.47,65.57,65.47,65.53,70186.0,53.4561,53.5377,53.4561,53.5051,70186.0
2018-06-08 10:45:00,65.53,65.62,65.51,65.6,32137.0,53.5051,53.5785,53.4887,53.5622,32137.0
2018-06-08 10:50:00,65.62,65.7,65.61,65.69,79158.0,53.5785,53.6439,53.5704,53.6357,79158.0
2018-06-08 10:55:00,65.68,65.77,65.64,65.64,65749.0,53.6275,53.701,53.5949,53.5949,65749.0
2018-06-08 11:00:00,65.65,65.67,65.6,65.65,29517.0,53.603,53.6194,53.5622,53.603,29517.0
2018-06-08 11:05:00,65.65,65.72,65.64,65.68,29011.0,53.603,53.6602,53.5949,53.6275,29011.0
2018-06-08 11:10:00,65.69,65.72,65.65,65.67,18608.0,53.6357,53.6602,53.603,53.6194,18608.0
2018-06-08 11:15:00,65.67,65.7,65.59,65.6,61377.0,53.6194,53.6439,53.554,53.5622,61377.0
2018-06-08 11:20:00,65.6,65.63,65.52,65.6,36861.0,53.5622,53.5867,53.4969,53.5622,36861.0
2018-06-08 11:25:00,65.6,65.6,65.49,65.55,96531.0,53.5622,53.5622,53.4724,53.5214,96531.0
2018-06-08 11:30:00,65.55,65.55,65.46,65.51,51725.0,53.5214,53.5214,53.4479,53.4887,51725.0
2018-06-08 11:35:00,65.51,65.61,65.5,65.59,44907.0,53.4887,53.5704,53.4806,53.554,44907.0
2018-06-08 11:40:00,65.58,65.64,65.57,65.64,24950.0,53.5459,53.5949,53.5377,53.5949,24950.0
2018-06-08 11:45:00,65.64,65.67,65.59,65.63,47968.0,53.5949,53.6194,53.554,53.5867,47968.0
2018-06-08 11:50:00,65.63,65.75,65.6,65.73,17714.0,53.5867,53.6847,53.5622,53.6684,17714.0
2018-06-08 11:55:00,65.72,65.75,65.7,65.73,21661.0,53.6602,53.6847,53.6439,53.6684,21661.0
2018-06-08 12:00:00,65.73,65.75,65.68,65.72,19315.0,53.6684,53.6847,53.6275,53.6602,19315.0
2018-06-08 12:05:00,65.72,65.72,65.62,65.67,21575.0,53.6602,53.6602,53.5785,53.6194,21575.0
2018-06-08 12:10:00,65.68,65.76,65.62,65.74,88727.0,53.6275,53.6929,53.5785,53.6765,88727.0
2018-06-08 12:15:00,65.75,65.75,65.68,65.7,23436.0,53.6847,53.6847,53.6275,53.6439,23436.0
2018-06-08 12:20:00,65.7,65.73,65.66,65.73,51588.0,53.6439,53.6684,53.6112,53.6684,51588.0
2018-06-08 12:25:00,65.72,65.77,65.71,65.75,59181.0,53.6602,53.701,53.652,53.6847,59181.0
2018-06-08 12:30:00,65.75,65.76,65.72,65.73,33497.0,53.6847,53.6929,53.6602,53.6684,33497.0
2018-06-08 12:35:00,65.73,65.73,65.65,65.65,26339.0,53.6684,53.6684,53.603,53.603,26339.0
2018-06-08 12:40:00,65.65,65.72,65.65,65.72,13023.0,53.603,53.6602,53.603,53.6602,13023.0
2018-06-08 12:45:00,65.72,65.73,65.68,65.69,30483.0,53.6602,53.6684,53.6275,53.6357,30483.0
2018-06-08 12:50:00,65.69,65.72,65.64,65.66,25236.0,53.6357,53.6602,53.5949,53.6112,25236.0
2018-06-08 12:55:00,65.66,65.75,65.64,65.71,38547.0,53.6112,53.6847,53.5949,53.652,38547.0
2018-06-08 13:00:00,65.71,65.74,65.65,65.65,24728.0,53.652,53.6765,53.603,53.603,24728.0
2018-06-08 13:05:00,65.65,65.66,65.61,65.64,18803.0,53.603,53.6112,53.5704,53.5949,18803.0
2018-06-08 13:10:00,65.64,65.7,65.62,65.69,21673.0,53.5949,53.6439,53.5785,53.6357,21673.0
2018-06-08 13:15:00,65.69,65.73,65.68,65.72,36444.0,53.6357,53.6684,53.6275,53.6602,36444.0
2018-06-08 13:20:00,65.71,65.72,65.61,65.62,15994.0,53.652,53.6602,53.5704,53.5785,15994.0
2018-06-08 13:25:00,65.62,65.74,65.61,65.73,50084.0,53.5785,53.6765,53.5704,53.6684,50084.0
2018-06-08 13:30:00,65.73,65.77,65.69,65.75,86491.0,53.6684,53.701,53.6357,53.6847,86491.0
2018-06-08 13:35:00,65.76,65.76,65.64,65.67,21250.0,53.6929,53.6929,53.5949,53.6194,21250.0
2018-06-08 13:40:00,65.68,65.72,65.67,65.7,39408.0,53.6275,53.6602,53.6194,53.6439,39408.0
2018-06-08 13:45:00,65.69,65.75,65.69,65.71,71327.0,53.6357,53.6847,53.6357,53.652,71327.0
2018-06-08 13:50:00,65.72,65.73,65.57,65.66,116584.0,53.6602,53.6684,53.5377,53.6112,116584.0
2018-06-08 13:55:00,65.65,65.66,65.6,65.64,33901.0,53.603,53.6112,53.5622,53.5949,33901.0
2018-06-08 14:00:00,65.64,65.66,65.61,65.64,44869.0,53.5949,53.6112,53.5704,53.5949,44869.0
2018-06-08 14:05:00,65.64,65.7,65.63,65.67,35720.0,53.5949,53.6439,53.5867,53.6194,35720.0
2018-06-08 14:10:00,65.67,65.74,65.67,65.73,44406.0,53.6194,53.6765,53.6194,53.6684,44406.0
2018-06-08 14:15:00,65.73,65.73,65.69,65.69,19060.0,53.6684,53.6684,53.6357,53.6357,19060.0
2018-06-08 14:20:00,65.69,65.69,65.63,65.65,29215.0,53.6357,53.6357,53.5867,53.603,29215.0
2018-06-08 14:25:00,65.66,65.73,65.65,65.71,35003.0,53.6112,53.6684,53.603,53.652,35003.0
2018-06-08 14:30:00,65.7,65.75,65.7,65.74,27786.0,53.6439,53.6847,53.6439,53.6765,27786.0
2018-06-08 14:35:00,65.75,65.78,65.72,65.78,55016.0,53.6847,53.7092,53.6602,53.7092,55016.0
2018-06-08 14:40:00,65.78,65.82,65.77,65.79,39247.0,53.7092,53.7418,53.701,53.7173,39247.0
2018-06-08 14:45:00,65.79,65.82,65.76,65.81,35016.0,53.7173,53.7418,53.6929,53.7337,35016.0
2018-06-08 14:50:00,65.8,65.81,65.78,65.79,33290.0,53.7255,53.7337,53.7092,53.7173,33290.0
2018-06-08 14:55:00,65.8,65.82,65.76,65.78,60565.0,53.7255,53.7418,53.6929,53.7092,60565.0
2018-06-08 15:00:00,65.78,65.81,65.78,65.79,46294.0,53.7092,53.7337,53.7092,53.7173,46294.0
2018-06-08 15:05:00,65.8,65.83,65.78,65.78,40908.0,53.7255,53.75,53.7092,53.7092,40908.0
2018-06-08 15:10:00,65.78,65.83,65.77,65.81,36468.0,53.7092,53.75,53.701,53.7337,36468.0
2018-06-08 15:15:00,65.81,65.81,65.7,65.71,31938.0,53.7337,53.7337,53.6439,53.652,31938.0
2018-06-08 15:20:00,65.72,65.78,65.72,65.74,27213.0,53.6602,53.7092,53.6602,53.6765,27213.0
2018-06-08 15:25:00,65.74,65.78,65.71,65.76,52315.0,53.6765,53.7092,53.652,53.6929,52315.0
2018-06-08 15:30:00,65.77,65.77,65.73,65.76,36535.0,53.701,53.701,53.6684,53.6929,36535.0
2018-06-08 15:35:00,65.76,65.8,65.75,65.79,55223.0,53.6929,53.7255,53.6847,53.7173,55223.0
2018-06-08 15:40:00,65.79,65.81,65.75,65.76,71654.0,53.7173,53.7337,53.6847,53.6929,71654.0
2018-06-08 15:45:00,65.76,65.77,65.71,65.74,118500.0,53.6929,53.701,53.652,53.6765,118500.0
2018-06-08 15:50:00,65.74,65.76,65.72,65.74,290515.0,53.6765,53.6929,53.6602,53.6765,290515.0
2018-06-08 15:55:00,65.74,65.77,65.72,65.73,373496.0,53.6765,53.701,53.6602,53.6684,373496.0
2018-06-11 09:30:00,65.74,65.98,65.67,65.89,234403.0,53.6765,53.8725,53.6194,53.799,234403.0
2018-06-11 09:35:00,65.88,65.97,65.86,65.95,79208.0,53.7908,53.8643,53.7745,53.848,79208.0
2018-06-11 09:40:00,65.96,65.97,65.8,65.82,46445.0,53.8562,53.8643,53.7255,53.7418,46445.0
2018-06-11 09:45:00,65.81,65.85,65.75,65.85,49392.0,53.7337,53.7663,53.6847,53.7663,49392.0
2018-06-11 09:50:00,65.85,65.93,65.81,65.92,25977.0,53.7663,53.8317,53.7337,53.8235,25977.0
2018-06-11 09:55:00,65.91,65.91,65.75,65.85,67347.0,53.8153,53.8153,53.6847,53.7663,67347.0
2018-06-11 10:00:00,65.86,65.91,65.81,65.87,20347.0,53.7745,53.8153,53.7337,53.7827,20347.0
2018-06-11 10:05:00,65.86,66.03,65.86,66.02,45955.0,53.7745,53.9133,53.7745,53.9051,45955.0
2018-06-11 10:10:00,66.01,66.03,65.92,66.02,89879.0,53.897,53.9133,53.8235,53.9051,89879.0
2018-06-11 10:15:00,66.02,66.02,65.93,65.94,57585.0,53.9051,53.9051,53.8317,53.8398,57585.0
2018-06-11 10:20:00,65.94,65.94,65.83,65.83,27458.0,53.8398,53.8398,53.75,53.75,27458.0
2018-06-11 10:25:00,65.83,65.93,65.82,65.89,96859.0,53.75,53.8317,53.7418,53.799,96859.0
2018-06-11 10:30:00,65.87,65.89,65.82,65.83,36515.0,53.7827,53.799,53.7418,53.75,36515.0
2018-06-11 10:35:00,65.82,65.88,65.74,65.74,54060.0,53.7418,53.7908,53.6765,53.6765,54060.0
2018-06-11 10:40:00,65.73,65.75,65.64,65.69,155196.0,53.6684,53.6847,53.5949,53.6357,155196.0
2018-06-11 10:45:00,65.69,65.74,65.67,65.68,32356.0,53.6357,53.6765,53.6194,53.6275,32356.0
2018-06-11 10:50:00,65.68,65.71,65.63,65.68,130893.0,53.6275,53.652,53.5867,53.6275,130893.0
2018-06-11 10:55:00,65.69,65.69,65.52,65.52,28400.0,53.6357,53.6357,53.4969,53.4969,28400.0
2018-06-11 11:00:00,65.54,65.56,65.44,65.47,42673.0,53.5132,53.5296,53.4316,53.4561,42673.0
2018-06-11 11:05:00,65.47,65.48,65.39,65.44,122548.0,53.4561,53.4642,53.3907,53.4316,122548.0
2018-06-11 11:10:00,65.43,65.46,65.29,65.38,59103.0,53.4234,53.4479,53.3091,53.3826,59103.0
2018-06-11 11:15:00,65.39,65.4,65.3,65.38,19118.0,53.3907,53.3989,53.3173,53.3826,19118.0
2018-06-11 11:20:00,65.38,65.41,65.35,65.4,15006.0,53.3826,53.4071,53.3581,53.3989,15006.0
2018-06-11 11:25:00,65.39,65.39,65.27,65.29,25658.0,53.3907,53.3907,53.2928,53.3091,25658.0
2018-06-11 11:30:00,65.29,65.34,65.22,65.34,32215.0,53.3091,53.3499,53.2519,53.3499,32215.0
2018-06-11 11:35:00,65.33,65.43,65.32,65.4,167288.0,53.3418,53.4234,53.3336,53.3989,167288.0
2018-06-11 11:40:00,65.4,65.43,65.34,65.38,54746.0,53.3989,53.4234,53.3499,53.3826,54746.0
2018-06-11 11:45:00,65.38,65.42,65.34,65.36,85819.0,53.3826,53.4152,53.3499,53.3663,85819.0
2018-06-11 11:50:00,65.36,65.43,65.34,65.43,26112.0,53.3663,53.4234,53.3499,53.4234,26112.0
2018-06-11 11:55:00,65.42,65.42,65.34,65.38,27769.0,53.4152,53.4152,53.3499,53.3826,27769.0
2018-06-11 12:00:00,65.39,65.41,65.29,65.29,28618.0,53.3907,53.4071,53.3091,53.3091,28618.0
2018-06-11 12:05:00,65.3,65.36,65.27,65.36,21107.0,53.3173,53.3663,53.2928,53.3663,21107.0
2018-06-11 12:10:00,65.37,65.41,65.36,65.4,16697.0,53.3744,53.4071,53.3663,53.3989,16697.0
2018-06-11 12:15:00,65.4,65.46,65.39,65.41,29801.0,53.3989,53.4479,53.3907,53.4071,29801.0
2018-06-11 12:20:00,65.41,65.43,65.4,65.41,25747.0,53.4071,53.4234,53.3989,53.4071,25747.0
2018-06-11 12:25:00,65.41,65.43,65.39,65.43,30161.0,53.4071,53.4234,53.3907,53.4234,30161.0
2018-06-11 12:30:00,65.44,65.45,65.38,65.39,27760.0,53.4316,53.4397,53.3826,53.3907,27760.0
2018-06-11 12:35:00,65.39,65.4,65.29,65.29,22348.0,53.3907,53.3989,53.3091,53.3091,22348.0
2018-06-11 12:40:00,65.3,65.3,65.25,65.28,33320.0,53.3173,53.3173,53.2764,53.3009,33320.0
2018-06-11 12:45:00,65.28,65.3,65.25,65.29,19126.0,53.3009,53.3173,53.2764,53.3091,19126.0
2018-06-11 12:50:00,65.28,65.37,65.27,65.37,83797.0,53.3009,53.3744,53.2928,53.3744,83797.0
2018-06-11 12:55:00,65.38,65.39,65.31,65.32,65900.0,53.3826,53.3907,53.3254,53.3336,65900.0
2018-06-11 13:00:00,65.32,65.32,65.23,65.27,75413.0,53.3336,53.3336,53.2601,53.2928,75413.0
2018-06-11 13:05:00,65.26,65.29,65.18,65.26,97309.0,53.2846,53.3091,53.2193,53.2846,97309.0
2018-06-11 13:10:00,65.26,65.28,65.23,65.25,42665.0,53.2846,53.3009,53.2601,53.2764,42665.0
2018-06-11 13:15:00,65.25,65.25,65.13,65.15,62221.0,53.2764,53.2764,53.1785,53.1948,62221.0
2018-06-11 13:20:00,65.15,65.16,65.04,65.04,54442.0,53.1948,53.203,53.105,53.105,54442.0
2018-06-11 13:25:00,65.04,65.1,65.01,65.02,39278.0,53.105,53.154,53.0805,53.0886,39278.0
2018-06-11 13:30:00,65.03,65.04,64.98,65.02,54943.0,53.0968,53.105,53.056,53.0886,54943.0
2018-06-11 13:35:00,65.03,65.08,65.01,65.04,119436.0,53.0968,53.1376,53.0805,53.105,119436.0
2018-06-11 13:40:00,65.04,65.06,64.98,65.05,33445.0,53.105,53.1213,53.056,53.1131,33445.0
2018-06-11 13:45:00,65.04,65.05,64.99,65.02,115543.0,53.105,53.1131,53.0641,53.0886,115543.0
2018-06-11 13:50:00,65.03,65.06,64.99,65.01,76286.0,53.0968,53.1213,53.0641,53.0805,76286.0
2018-06-11 13:55:00,65.01,65.05,64.99,65.05,57499.0,53.0805,53.1131,53.0641,53.1131,57499.0
2018-06-11 14:00:00,65.04,65.04,64.95,65.0,35776.0,53.105,53.105,53.0315,53.0723,35776.0
2018-06-11 14:05:00,65.01,65.02,64.97,65.0,25924.0,53.0805,53.0886,53.0478,53.0723,25924.0
2018-06-11 14:10:00,65.0,65.01,64.93,64.97,32587.0,53.0723,53.0805,53.0152,53.0478,32587.0
2018-06-11 14:15:00,64.96,64.97,64.91,64.94,25881.0,53.0397,53.0478,52.9988,53.0233,25881.0
2018-06-11 14:20:00,64.93,64.95,64.87,64.92,55302.0,53.0152,53.0315,52.9662,53.007,55302.0
2018-06-11 14:25:00,64.91,64.92,64.89,64.89,32093.0,52.9988,53.007,52.9825,52.9825,32093.0
2018-06-11 14:30:00,64.89,64.91,64.86,64.89,32136.0,52.9825,52.9988,52.958,52.9825,32136.0
2018-06-11 14:35:00,64.89,64.89,64.8,64.8,36691.0,52.9825,52.9825,52.909,52.909,36691.0
2018-06-11 14:40:00,64.81,64.82,64.75,64.77,25414.0,52.9172,52.9253,52.8682,52.8845,25414.0
2018-06-11 14:45:00,64.77,64.83,64.76,64.8,52240.0,52.8845,52.9335,52.8764,52.909,52240.0
2018-06-11 14:50:00,64.82,64.83,64.78,64.8,37893.0,52.9253,52.9335,52.8927,52.909,37893.0
2018-06-11 14:55:00,64.8,64.85,64.77,64.82,79168.0,52.909,52.9498,52.8845,52.9253,79168.0
2018-06-11 15:00:00,64.83,64.96,64.83,64.96,149254.0,52.9335,53.0397,52.9335,53.0397,149254.0
2018-06-11 15:05:00,64.96,65.02,64.92,65.02,71034.0,53.0397,53.0886,53.007,53.0886,71034.0
2018-06-11 15:10:00,65.02,65.06,65.0,65.04,58662.0,53.0886,53.1213,53.0723,53.105,58662.0
2018-06-11 15:15:00,65.05,65.08,65.02,65.02,34130.0,53.1131,53.1376,53.0886,53.0886,34130.0
2018-06-11 15:20:00,65.03,65.05,65.02,65.03,49062.0,53.0968,53.1131,53.0886,53.0968,49062.0
2018-06-11 15:25:00,65.03,65.07,65.03,65.06,25730.0,53.0968,53.1295,53.0968,53.1213,25730.0
2018-06-11 15:30:00,65.06,65.07,65.02,65.03,67732.0,53.1213,53.1295,53.0886,53.0968,67732.0
2018-06-11 15:35:00,65.02,65.06,65.01,65.06,104958.0,53.0886,53.1213,53.0805,53.1213,104958.0
2018-06-11 15:40:00,65.06,65.06,65.02,65.03,90852.0,53.1213,53.1213,53.0886,53.0968,90852.0
2018-06-11 15:45:00,65.02,65.08,65.0,65.08,145279.0,53.0886,53.1376,53.0723,53.1376,145279.0
2018-06-11 15:50:00,65.08,65.08,64.98,64.99,166804.0,53.1376,53.1376,53.056,53.0641,166804.0
2018-06-11 15:55:00,64.98,65.0,64.89,64.92,297805.0,53.056,53.0723,52.9825,53.007,297805.0
2018-06-12 09:30:00,65.25,65.27,65.09,65.12,197938.0,53.2764,53.2928,53.1458,53.1703,197938.0
2018-06-12 09:35:00,65.12,65.13,64.91,65.04,87266.0,53.1703,53.1785,52.9988,53.105,87266.0
2018-06-12 09:40:00,65.03,65.04,64.78,64.8,81933.0,53.0968,53.105,52.8927,52.909,81933.0
2018-06-12 09:45:00,64.8,64.9,64.75,64.88,61581.0,52.909,52.9907,52.8682,52.9743,61581.0
2018-06-12 09:50:00,64.88,65.01,64.86,65.0,54782.0,52.9743,53.0805,52.958,53.0723,54782.0
2018-06-12 09:55:00,65.01,65.06,64.92,64.95,319218.0,53.0805,53.1213,53.007,53.0315,319218.0
2018-06-12 10:00:00,64.95,65.09,64.92,65.08,58687.0,53.0315,53.1458,53.007,53.1376,58687.0
2018-06-12 10:05:00,65.07,65.13,65.0,65.02,45863.0,53.1295,53.1785,53.0723,53.0886,45863.0
2018-06-12 10:10:00,65.02,65.04,64.96,64.98,38968.0,53.0886,53.105,53.0397,53.056,38968.0
2018-06-12 10:15:00,64.99,65.0,64.85,64.89,62976.0,53.0641,53.0723,52.9498,52.9825,62976.0
2018-06-12 10:20:00,64.88,64.88,64.79,64.8,97744.0,52.9743,52.9743,52.9009,52.909,97744.0
2018-06-12 10:25:00,64.8,64.8,64.65,64.66,194387.0,52.909,52.909,52.7865,52.7947,194387.0
2018-06-12 10:30:00,64.66,64.79,64.66,64.77,173138.0,52.7947,52.9009,52.7947,52.8845,173138.0
2018-06-12 10:35:00,64.78,64.8,64.6,64.64,86146.0,52.8927,52.909,52.7457,52.7784,86146.0
2018-06-12 10:40:00,64.65,64.78,64.63,64.77,81050.0,52.7865,52.8927,52.7702,52.8845,81050.0
2018-06-12 10:45:00,64.78,64.79,64.67,64.7,142921.0,52.8927,52.9009,52.8029,52.8274,142921.0
2018-06-12 10:50:00,64.7,64.82,64.69,64.82,65389.0,52.8274,52.9253,52.8192,52.9253,65389.0
2018-06-12 10:55:00,64.81,64.81,64.73,64.78,36139.0,52.9172,52.9172,52.8519,52.8927,36139.0
2018-06-12 11:00:00,64.79,64.86,64.79,64.82,59453.0,52.9009,52.958,52.9009,52.9253,59453.0
2018-06-12 11:05:00,64.81,64.84,64.79,64.82,35813.0,52.9172,52.9417,52.9009,52.9253,35813.0
2018-06-12 11:10:00,64.83,64.88,64.79,64.82,55340.0,52.9335,52.9743,52.9009,52.9253,55340.0
2018-06-12 11:15:00,64.81,64.9,64.81,64.87,20984.0,52.9172,52.9907,52.9172,52.9662,20984.0
2018-06-12 11:20:00,64.88,64.93,64.87,64.91,22267.0,52.9743,53.0152,52.9662,52.9988,22267.0
2018-06-12 11:25:00,64.91,64.97,64.88,64.91,32885.0,52.9988,53.0478,52.9743,52.9988,32885.0
2018-06-12 11:30:00,64.91,64.94,64.89,64.92,28875.0,52.9988,53.0233,52.9825,53.007,28875.0
2018-06-12 11:35:00,64.92,65.04,64.91,65.03,87058.0,53.007,53.105,52.9988,53.0968,87058.0
2018-06-12 11:40:00,65.03,65.08,65.02,65.06,40704.0,53.0968,53.1376,53.0886,53.1213,40704.0
2018-06-12 11:45:00,65.06,65.07,64.96,64.97,29398.0,53.1213,53.1295,53.0397,53.0478,29398.0
2018-06-12 11:50:00,64.97,65.02,64.96,65.01,52130.0,53.0478,53.0886,53.0397,53.0805,52130.0
2018-06-12 11:55:00,65.01,65.07,64.97,65.06,43547.0,53.0805,53.1295,53.0478,53.1213,43547.0
2018-06-12 12:00:00,65.06,65.09,65.02,65.03,18133.0,53.1213,53.1458,53.0886,53.0968,18133.0
2018-06-12 12:05:00,65.02,65.03,64.97,64.97,19362.0,53.0886,53.0968,53.0478,53.0478,19362.0
2018-06-12 12:10:00,64.97,65.0,64.95,64.97,19355.0,53.0478,53.0723,53.0315,53.0478,19355.0
2018-06-12 12:15:00,64.97,64.99,64.93,64.96,33177.0,53.0478,53.0641,53.0152,53.0397,33177.0
2018-06-12 12:20:00,64.95,64.97,64.9,64.91,37517.0,53.0315,53.0478,52.9907,52.9988,37517.0
2018-06-12 12:25:00,64.91,64.92,64.87,64.9,11305.0,52.9988,53.007,52.9662,52.9907,11305.0
2018-06-12 12:30:00,64.9,64.9,64.76,64.76,49131.0,52.9907,52.9907,52.8764,52.8764,49131.0
2018-06-12 12:35:00,64.77,64.77,64.66,64.67,27115.0,52.8845,52.8845,52.7947,52.8029,27115.0
2018-06-12 12:40:00,64.68,64.71,64.66,64.67,19889.0,52.811,52.8355,52.7947,52.8029,19889.0
2018-06-12 12:45:00,64.68,64.7,64.66,64.66,25260.0,52.811,52.8274,52.7947,52.7947,25260.0
2018-06-12 12:50:00,64.66,64.69,64.63,64.64,10482.0,52.7947,52.8192,52.7702,52.7784,10482.0
2018-06-12 12:55:00,64.63,64.67,64.62,64.64,14799.0,52.7702,52.8029,52.762,52.7784,14799.0
2018-06-12 13:00:00,64.63,64.67,64.62,64.66,19253.0,52.7702,52.8029,52.762,52.7947,19253.0
2018-06-12 13:05:00,64.66,64.69,64.63,64.66,26509.0,52.7947,52.8192,52.7702,52.7947,26509.0
2018-06-12 13:10:00,64.65,64.65,64.53,64.59,57231.0,52.7865,52.7865,52.6886,52.7376,57231.0
2018-06-12 13:15:00,64.6,64.7,64.56,64.56,31807.0,52.7457,52.8274,52.7131,52.7131,31807.0
2018-06-12 13:20:00,64.56,64.61,64.55,64.58,50676.0,52.7131,52.7539,52.7049,52.7294,50676.0
2018-06-12 13:25:00,64.58,64.6,64.5,64.52,114127.0,52.7294,52.7457,52.6641,52.6804,114127.0
2018-06-12 13:30:00,64.52,64.58,64.51,64.56,17591.0,52.6804,52.7294,52.6722,52.7131,17591.0
2018-06-12 13:35:00,64.57,64.59,64.51,64.52,22798.0,52.7212,52.7376,52.6722,52.6804,22798.0
2018-06-12 13:40:00,64.52,64.54,64.49,64.54,23076.0,52.6804,52.6967,52.6559,52.6967,23076.0
2018-06-12 13:45:00,64.54,64.54,64.48,64.5,42948.0,52.6967,52.6967,52.6477,52.6641,42948.0
2018-06-12 13:50:00,64.51,64.54,64.46,64.49,22018.0,52.6722,52.6967,52.6314,52.6559,22018.0
2018-06-12 13:55:00,64.49,64.5,64.45,64.45,74774.0,52.6559,52.6641,52.6232,52.6232,74774.0
2018-06-12 14:00:00,64.45,64.48,64.4,64.46,48003.0,52.6232,52.6477,52.5824,52.6314,48003.0
2018-06-12 14:05:00,64.46,64.51,64.45,64.46,52347.0,52.6314,52.6722,52.6232,52.6314,52347.0
2018-06-12 14:10:00,64.46,64.47,64.41,64.46,70159.0,52.6314,52.6396,52.5906,52.6314,70159.0
2018-06-12 14:15:00,64.46,64.48,64.41,64.47,50799.0,52.6314,52.6477,52.5906,52.6396,50799.0
2018-06-12 14:20:00,64.46,64.47,64.43,64.43,16472.0,52.6314,52.6396,52.6069,52.6069,16472.0
2018-06-12 14:25:00,64.43,64.45,64.34,64.36,52555.0,52.6069,52.6232,52.5334,52.5498,52555.0
2018-06-12 14:30:00,64.35,64.4,64.34,64.38,81996.0,52.5416,52.5824,52.5334,52.5661,81996.0
2018-06-12 14:35:00,64.39,64.4,64.35,64.36,71273.0,52.5743,52.5824,52.5416,52.5498,71273.0
2018-06-12 14:40:00,64.36,64.38,64.32,64.36,50612.0,52.5498,52.5661,52.5171,52.5498,50612.0
2018-06-12 14:45:00,64.37,64.38,64.26,64.29,186688.0,52.5579,52.5661,52.4681,52.4926,186688.0
2018-06-12 14:50:00,64.29,64.3,64.25,64.27,45603.0,52.4926,52.5008,52.4599,52.4763,45603.0
2018-06-12 14:55:00,64.27,64.28,64.17,64.18,31389.0,52.4763,52.4844,52.3946,52.4028,31389.0
2018-06-12 15:00:00,64.19,64.35,64.18,64.35,125167.0,52.411,52.5416,52.4028,52.5416,125167.0
2018-06-12 15:05:00,64.35,64.42,64.35,64.4,115706.0,52.5416,52.5987,52.5416,52.5824,115706.0
2018-06-12 15:10:00,64.41,64.41,64.37,64.38,70686.0,52.5906,52.5906,52.5579,52.5661,70686.0
2018-06-12 15:15:00,64.38,64.43,64.37,64.41,72837.0,52.5661,52.6069,52.5579,52.5906,72837.0
2018-06-12 15:20:00,64.41,64.44,64.39,64.42,91276.0,52.5906,52.6151,52.5743,52.5987,91276.0
2018-06-12 15:25:00,64.42,64.46,64.41,64.44,102625.0,52.5987,52.6314,52.5906,52.6151,102625.0
2018-06-12 15:30:00,64.45,64.47,64.44,64.47,93065.0,52.6232,52.6396,52.6151,52.6396,93065.0
2018-06-12 15:35:00,64.46,64.55,64.45,64.53,110289.0,52.6314,52.7049,52.6232,52.6886,110289.0
2018-06-12 15:40:00,64.53,64.55,64.48,64.5,123768.0,52.6886,52.7049,52.6477,52.6641,123768.0
2018-06-12 15:45:00,64.5,64.5,64.48,64.49,139516.0,52.6641,52.6641,52.6477,52.6559,139516.0
2018-06-12 15:50:00,64.49,64.56,64.48,64.55,168423.0,52.6559,52.7131,52.6477,52.7049,168423.0
2018-06-12 15:55:00,64.55,64.57,64.52,64.55,280955.0,52.7049,52.7212,52.6804,52.7049,280955.0
2018-06-13 09:30:00,64.62,64.82,64.48,64.49,120959.0,52.762,52.9253,52.6477,52.6559,120959.0
2018-06-13 09:35:00,64.48,64.59,64.45,64.52,107917.0,52.6477,52.7376,52.6232,52.6804,107917.0
2018-06-13 09:40:00,64.51,64.51,64.36,64.4,102818.0,52.6722,52.6722,52.5498,52.5824,102818.0
2018-06-13 09:45:00,64.41,64.41,64.22,64.34,123432.0,52.5906,52.5906,52.4354,52.5334,123432.0
2018-06-13 09:50:00,64.36,64.36,64.17,64.26,128964.0,52.5498,52.5498,52.3946,52.4681,128964.0
2018-06-13 09:55:00,64.26,64.29,64.13,64.28,72516.0,52.4681,52.4926,52.362,52.4844,72516.0
2018-06-13 10:00:00,64.28,64.35,64.25,64.3,49641.0,52.4844,52.5416,52.4599,52.5008,49641.0
2018-06-13 10:05:00,64.29,64.38,64.28,64.34,30484.0,52.4926,52.5661,52.4844,52.5334,30484.0
2018-06-13 10:10:00,64.34,64.34,64.14,64.18,76392.0,52.5334,52.5334,52.3701,52.4028,76392.0
2018-06-13 10:15:00,64.18,64.25,64.15,64.24,65639.0,52.4028,52.4599,52.3783,52.4518,65639.0
2018-06-13 10:20:00,64.24,64.34,64.16,64.34,74062.0,52.4518,52.5334,52.3865,52.5334,74062.0
2018-06-13 10:25:00,64.33,64.36,64.27,64.33,31557.0,52.5253,52.5498,52.4763,52.5253,31557.0
2018-06-13 10:30:00,64.34,64.4,64.32,64.33,41388.0,52.5334,52.5824,52.5171,52.5253,41388.0
2018-06-13 10:35:00,64.32,64.41,64.29,64.32,54976.0,52.5171,52.5906,52.4926,52.5171,54976.0
2018-06-13 10:40:00,64.31,64.36,64.29,64.31,17875.0,52.5089,52.5498,52.4926,52.5089,17875.0
2018-06-13 10:45:00,64.31,64.35,64.26,64.26,56329.0,52.5089,52.5416,52.4681,52.4681,56329.0
2018-06-13 10:50:00,64.25,64.3,64.22,64.24,36556.0,52.4599,52.5008,52.4354,52.4518,36556.0
2018-06-13 10:55:00,64.24,64.24,64.12,64.13,33011.0,52.4518,52.4518,52.3538,52.362,33011.0
2018-06-13 11:00:00,64.13,64.19,64.12,64.17,32221.0,52.362,52.411,52.3538,52.3946,32221.0
2018-06-13 11:05:00,64.17,64.19,64.05,64.06,71625.0,52.3946,52.411,52.2966,52.3048,71625.0
2018-06-13 11:10:00,64.06,64.1,64.01,64.06,39845.0,52.3048,52.3375,52.264,52.3048,39845.0
2018-06-13 11:15:00,64.05,64.14,64.01,64.04,40720.0,52.2966,52.3701,52.264,52.2885,40720.0
2018-06-13 11:20:00,64.04,64.12,64.01,64.03,37440.0,52.2885,52.3538,52.264,52.2803,37440.0
2018-06-13 11:25:00,64.04,64.1,64.03,64.05,27756.0,52.2885,52.3375,52.2803,52.2966,27756.0
2018-06-13 11:30:00,64.04,64.16,64.04,64.16,61682.0,52.2885,52.3865,52.2885,52.3865,61682.0
2018-06-13 11:35:00,64.16,64.29,64.14,64.25,157576.0,52.3865,52.4926,52.3701,52.4599,157576.0
2018-06-13 11:40:00,64.25,64.32,64.22,64.3,48149.0,52.4599,52.5171,52.4354,52.5008,48149.0
2018-06-13 11:45:00,64.3,64.3,64.21,64.22,39005.0,52.5008,52.5008,52.4273,52.4354,39005.0
2018-06-13 11:50:00,64.22,64.26,64.18,64.21,61325.0,52.4354,52.4681,52.4028,52.4273,61325.0
2018-06-13 11:55:00,64.21,64.25,64.21,64.23,13555.0,52.4273,52.4599,52.4273,52.4436,13555.0
2018-06-13 12:00:00,64.23,64.24,64.18,64.2,40465.0,52.4436,52.4518,52.4028,52.4191,40465.0
2018-06-13 12:05:00,64.2,64.25,64.17,64.23,27115.0,52.4191,52.4599,52.3946,52.4436,27115.0
2018-06-13 12:10:00,64.23,64.26,64.22,64.26,17020.0,52.4436,52.4681,52.4354,52.4681,17020.0
2018-06-13 12:15:00,64.26,64.26,64.22,64.23,14334.0,52.4681,52.4681,52.4354,52.4436,14334.0
2018-06-13 12:20:00,64.23,64.26,64.21,64.25,12323.0,52.4436,52.4681,52.4273,52.4599,12323.0
2018-06-13 12:25:00,64.25,64.28,64.23,64.23,13270.0,52.4599,52.4844,52.4436,52.4436,13270.0
2018-06-13 12:30:00,64.22,64.23,64.17,64.17,19838.0,52.4354,52.4436,52.3946,52.3946,19838.0
2018-06-13 12:35:00,64.17,64.17,64.12,64.14,17130.0,52.3946,52.3946,52.3538,52.3701,17130.0
2018-06-13 12:40:00,64.14,64.22,64.13,64.21,23856.0,52.3701,52.4354,52.362,52.4273,23856.0
2018-06-13 12:45:00,64.2,64.22,64.14,64.16,11335.0,52.4191,52.4354,52.3701,52.3865,11335.0
2018-06-13 12:50:00,64.17,64.19,64.14,64.14,15152.0,52.3946,52.411,52.3701,52.3701,15152.0
2018-06-13 12:55:00,64.14,64.17,64.13,64.15,41567.0,52.3701,52.3946,52.362,52.3783,41567.0
2018-06-13 13:00:00,64.15,64.22,64.13,64.21,35017.0,52.3783,52.4354,52.362,52.4273,35017.0
2018-06-13 13:05:00,64.2,64.25,64.2,64.21,21958.0,52.4191,52.4599,52.4191,52.4273,21958.0
2018-06-13 13:10:00,64.22,64.31,64.22,64.3,42812.0,52.4354,52.5089,52.4354,52.5008,42812.0
2018-06-13 13:15:00,64.31,64.35,64.25,64.35,24405.0,52.5089,52.5416,52.4599,52.5416,24405.0
2018-06-13 13:20:00,64.36,64.38,64.33,64.36,25639.0,52.5498,52.5661,52.5253,52.5498,25639.0
2018-06-13 13:25:00,64.37,64.42,64.36,64.39,58526.0,52.5579,52.5987,52.5498,52.5743,58526.0
2018-06-13 13:30:00,64.37,64.39,64.34,64.37,18826.0,52.5579,52.5743,52.5334,52.5579,18826.0
2018-06-13 13:35:00,64.37,64.37,64.33,64.36,15855.0,52.5579,52.5579,52.5253,52.5498,15855.0
2018-06-13 13:40:00,64.36,64.37,64.32,64.36,16656.0,52.5498,52.5579,52.5171,52.5498,16656.0
2018-06-13 13:45:00,64.36,64.37,64.34,64.36,13577.0,52.5498,52.5579,52.5334,52.5498,13577.0
2018-06-13 13:50:00,64.36,64.36,64.24,64.27,22454.0,52.5498,52.5498,52.4518,52.4763,22454.0
2018-06-13 13:55:00,64.28,64.31,64.25,64.28,39188.0,52.4844,52.5089,52.4599,52.4844,39188.0
2018-06-13 14:00:00,64.27,64.83,64.25,64.82,300874.0,52.4763,52.9335,52.4599,52.9253,300874.0
2018-06-13 14:05:00,64.81,64.92,64.8,64.86,176636.0,52.9172,53.007,52.909,52.958,176636.0
2018-06-13 14:10:00,64.85,65.0,64.76,64.79,156980.0,52.9498,53.0723,52.8764,52.9009,156980.0
2018-06-13 14:15:00,64.8,64.86,64.78,64.84,83220.0,52.909,52.958,52.8927,52.9417,83220.0
2018-06-13 14:20:00,64.84,64.84,64.67,64.74,169499.0,52.9417,52.9417,52.8029,52.86,169499.0
2018-06-13 14:25:00,64.74,64.8,64.73,64.76,34870.0,52.86,52.909,52.8519,52.8764,34870.0
2018-06-13 14:30:00,64.75,65.17,64.73,65.15,235396.0,52.8682,53.2111,52.8519,53.1948,235396.0
2018-06-13 14:35:00,65.15,65.25,65.11,65.23,250647.0,53.1948,53.2764,53.1621,53.2601,250647.0
2018-06-13 14:40:00,65.23,65.27,65.07,65.08,165917.0,53.2601,53.2928,53.1295,53.1376,165917.0
2018-06-13 14:45:00,65.07,65.11,64.93,64.95,165498.0,53.1295,53.1621,53.0152,53.0315,165498.0
2018-06-13 14:50:00,64.95,64.99,64.81,64.83,70110.0,53.0315,53.0641,52.9172,52.9335,70110.0
2018-06-13 14:55:00,64.83,64.86,64.68,64.73,162053.0,52.9335,52.958,52.811,52.8519,162053.0
2018-06-13 15:00:00,64.72,64.81,64.72,64.75,243009.0,52.8437,52.9172,52.8437,52.8682,243009.0
2018-06-13 15:05:00,64.76,64.81,64.75,64.77,64384.0,52.8764,52.9172,52.8682,52.8845,64384.0
2018-06-13 15:10:00,64.76,64.78,64.65,64.66,115350.0,52.8764,52.8927,52.7865,52.7947,115350.0
2018-06-13 15:15:00,64.65,64.66,64.55,64.58,101903.0,52.7865,52.7947,52.7049,52.7294,101903.0
2018-06-13 15:20:00,64.57,64.59,64.54,64.55,68896.0,52.7212,52.7376,52.6967,52.7049,68896.0
2018-06-13 15:25:00,64.56,64.58,64.47,64.49,128529.0,52.7131,52.7294,52.6396,52.6559,128529.0
2018-06-13 15:30:00,64.49,64.54,64.47,64.54,100801.0,52.6559,52.6967,52.6396,52.6967,100801.0
2018-06-13 15:35:00,64.54,64.55,64.4,64.41,72895.0,52.6967,52.7049,52.5824,52.5906,72895.0
2018-06-13 15:40:00,64.4,64.46,64.38,64.45,43181.0,52.5824,52.6314,52.5661,52.6232,43181.0
2018-06-13 15:45:00,64.44,64.47,64.39,64.41,104585.0,52.6151,52.6396,52.5743,52.5906,104585.0
2018-06-13 15:50:00,64.4,64.48,64.4,64.45,342322.0,52.5824,52.6477,52.5824,52.6232,342322.0
2018-06-13 15:55:00,64.45,64.45,64.32,64.33,332340.0,52.6232,52.6232,52.5171,52.5253,332340.0
2018-06-14 09:30:00,64.66,64.67,64.13,64.13,205955.0,52.7947,52.8029,52.362,52.362,205955.0
2018-06-14 09:35:00,64.14,64.21,63.71,63.74,290312.0,52.3701,52.4273,52.019,52.0435,290312.0
2018-06-14 09:40:00,63.75,63.97,63.75,63.92,101484.0,52.0517,52.2313,52.0517,52.1905,101484.0
2018-06-14 09:45:00,63.92,64.18,63.91,64.13,128100.0,52.1905,52.4028,52.1823,52.362,128100.0
2018-06-14 09:50:00,64.13,64.13,63.96,64.01,103187.0,52.362,52.362,52.2232,52.264,103187.0
2018-06-14 09:55:00,64.01,64.01,63.85,63.95,75074.0,52.264,52.264,52.1333,52.215,75074.0
2018-06-14 10:00:00,63.94,64.15,63.9,64.09,232477.0,52.2068,52.3783,52.1742,52.3293,232477.0
2018-06-14 10:05:00,64.09,64.2,64.07,64.07,106329.0,52.3293,52.4191,52.313,52.313,106329.0
2018-06-14 10:10:00,64.07,64.15,64.01,64.14,128585.0,52.313,52.3783,52.264,52.3701,128585.0
2018-06-14 10:15:00,64.13,64.19,64.06,64.06,120142.0,52.362,52.411,52.3048,52.3048,120142.0
2018-06-14 10:20:00,64.06,64.14,64.03,64.04,116079.0,52.3048,52.3701,52.2803,52.2885,116079.0
2018-06-14 10:25:00,64.04,64.15,64.03,64.09,65470.0,52.2885,52.3783,52.2803,52.3293,65470.0
2018-06-14 10:30:00,64.09,64.1,63.97,63.98,62336.0,52.3293,52.3375,52.2313,52.2395,62336.0
2018-06-14 10:35:00,63.98,64.04,63.94,63.94,65063.0,52.2395,52.2885,52.2068,52.2068,65063.0
2018-06-14 10:40:00,63.93,64.04,63.93,64.04,41590.0,52.1987,52.2885,52.1987,52.2885,41590.0
2018-06-14 10:45:00,64.04,64.06,63.95,63.96,26124.0,52.2885,52.3048,52.215,52.2232,26124.0
2018-06-14 10:50:00,63.96,63.98,63.85,63.86,46655.0,52.2232,52.2395,52.1333,52.1415,46655.0
2018-06-14 10:55:00,63.86,63.88,63.62,63.64,83285.0,52.1415,52.1578,51.9455,51.9619,83285.0
2018-06-14 11:00:00,63.63,63.82,63.57,63.8,113336.0,51.9537,52.1088,51.9047,52.0925,113336.0
2018-06-14 11:05:00,63.8,63.8,63.65,63.69,83797.0,52.0925,52.0925,51.97,52.0027,83797.0
2018-06-14 11:10:00,63.69,63.8,63.62,63.63,76159.0,52.0027,52.0925,51.9455,51.9537,76159.0
2018-06-14 11:15:00,63.64,63.68,63.59,63.64,46214.0,51.9619,51.9945,51.9211,51.9619,46214.0
2018-06-14 11:20:00,63.65,63.68,63.58,63.65,39928.0,51.97,51.9945,51.9129,51.97,39928.0
2018-06-14 11:25:00,63.66,63.69,63.6,63.69,65026.0,51.9782,52.0027,51.9292,52.0027,65026.0
2018-06-14 11:30:00,63.69,63.72,63.55,63.57,91805.0,52.0027,52.0272,51.8884,51.9047,91805.0
2018-06-14 11:35:00,63.56,63.71,63.54,63.7,50505.0,51.8966,52.019,51.8802,52.0109,50505.0
2018-06-14 11:40:00,63.7,63.8,63.69,63.76,34067.0,52.0109,52.0925,52.0027,52.0599,34067.0
2018-06-14 11:45:00,63.76,63.89,63.73,63.85,37758.0,52.0599,52.166,52.0354,52.1333,37758.0
2018-06-14 11:50:00,63.85,63.94,63.85,63.91,33752.0,52.1333,52.2068,52.1333,52.1823,33752.0
2018-06-14 11:55:00,63.91,63.97,63.91,63.92,63949.0,52.1823,52.2313,52.1823,52.1905,63949.0
2018-06-14 12:00:00,63.91,63.97,63.85,63.95,37182.0,52.1823,52.2313,52.1333,52.215,37182.0
2018-06-14 12:05:00,63.95,63.97,63.89,63.91,42323.0,52.215,52.2313,52.166,52.1823,42323.0
2018-06-14 12:10:00,63.91,63.96,63.85,63.87,61854.0,52.1823,52.2232,52.1333,52.1497,61854.0
2018-06-14 12:15:00,63.87,63.92,63.82,63.9,36820.0,52.1497,52.1905,52.1088,52.1742,36820.0
2018-06-14 12:20:00,63.89,63.93,63.87,63.92,25723.0,52.166,52.1987,52.1497,52.1905,25723.0
2018-06-14 12:25:00,63.92,63.92,63.73,63.73,148681.0,52.1905,52.1905,52.0354,52.0354,148681.0
2018-06-14 12:30:00,63.72,63.78,63.71,63.77,66928.0,52.0272,52.0762,52.019,52.068,66928.0
2018-06-14 12:35:00,63.78,63.82,63.75,63.77,42752.0,52.0762,52.1088,52.0517,52.068,42752.0
2018-06-14 12:40:00,63.77,63.81,63.74,63.77,31914.0,52.068,52.1007,52.0435,52.068,31914.0
2018-06-14 12:45:00,63.75,63.75,63.67,63.67,39572.0,52.0517,52.0517,51.9864,51.9864,39572.0
2018-06-14 12:50:00,63.67,63.68,63.6,63.61,563134.0,51.9864,51.9945,51.9292,51.9374,563134.0
2018-06-14 12:55:00,63.61,63.62,63.56,63.57,116790.0,51.9374,51.9455,51.8966,51.9047,116790.0
2018-06-14 13:00:00,63.57,63.65,63.57,63.57,59849.0,51.9047,51.97,51.9047,51.9047,59849.0
2018-06-14 13:05:00,63.57,63.65,63.55,63.65,47361.0,51.9047,51.97,51.8884,51.97,47361.0
2018-06-14 13:10:00,63.65,63.69,63.62,63.67,137401.0,51.97,52.0027,51.9455,51.9864,137401.0
2018-06-14 13:15:00,63.67,63.7,63.65,63.69,30055.0,51.9864,52.0109,51.97,52.0027,30055.0
2018-06-14 13:20:00,63.7,63.75,63.7,63.74,34048.0,52.0109,52.0517,52.0109,52.0435,34048.0
2018-06-14 13:25:00,63.75,63.82,63.75,63.79,80087.0,52.0517,52.1088,52.0517,52.0844,80087.0
2018-06-14 13:30:00,63.79,63.87,63.77,63.85,167145.0,52.0844,52.1497,52.068,52.1333,167145.0
2018-06-14 13:35:00,63.86,63.91,63.8,63.81,221043.0,52.1415,52.1823,52.0925,52.1007,221043.0
2018-06-14 13:40:00,63.82,63.84,63.79,63.81,23728.0,52.1088,52.1252,52.0844,52.1007,23728.0
2018-06-14 13:45:00,63.81,63.84,63.77,63.81,58382.0,52.1007,52.1252,52.068,52.1007,58382.0
2018-06-14 13:50:00,63.81,63.82,63.78,63.79,69198.0,52.1007,52.1088,52.0762,52.0844,69198.0
2018-06-14 13:55:00,63.79,63.84,63.78,63.79,50004.0,52.0844,52.1252,52.0762,52.0844,50004.0
2018-06-14 14:00:00,63.79,63.8,63.76,63.77,43352.0,52.0844,52.0925,52.0599,52.068,43352.0
2018-06-14 14:05:00,63.77,63.77,63.72,63.72,45010.0,52.068,52.068,52.0272,52.0272,45010.0
2018-06-14 14:10:00,63.73,63.8,63.71,63.76,78513.0,52.0354,52.0925,52.019,52.0599,78513.0
2018-06-14 14:15:00,63.76,63.79,63.73,63.79,55837.0,52.0599,52.0844,52.0354,52.0844,55837.0
2018-06-14 14:20:00,63.79,63.96,63.79,63.93,99946.0,52.0844,52.2232,52.0844,52.1987,99946.0
2018-06-14 14:25:00,63.92,63.96,63.89,63.93,97710.0,52.1905,52.2232,52.166,52.1987,97710.0
2018-06-14 14:30:00,63.94,63.94,63.84,63.88,156197.0,52.2068,52.2068,52.1252,52.1578,156197.0
2018-06-14 14:35:00,63.88,63.97,63.87,63.91,107043.0,52.1578,52.2313,52.1497,52.1823,107043.0
2018-06-14 14:40:00,63.91,63.98,63.9,63.97,91875.0,52.1823,52.2395,52.1742,52.2313,91875.0
2018-06-14 14:45:00,63.97,64.03,63.97,64.03,84814.0,52.2313,52.2803,52.2313,52.2803,84814.0
2018-06-14 14:50:00,64.03,64.08,64.01,64.04,102862.0,52.2803,52.3211,52.264,52.2885,102862.0
2018-06-14 14:55:00,64.05,64.05,63.98,64.0,112965.0,52.2966,52.2966,52.2395,52.2558,112965.0
2018-06-14 15:00:00,64.0,64.01,63.93,63.98,111005.0,52.2558,52.264,52.1987,52.2395,111005.0
2018-06-14 15:05:00,63.97,64.04,63.97,64.03,138774.0,52.2313,52.2885,52.2313,52.2803,138774.0
2018-06-14 15:10:00,64.04,64.1,64.04,64.09,95222.0,52.2885,52.3375,52.2885,52.3293,95222.0
2018-06-14 15:15:00,64.09,64.11,64.08,64.09,86310.0,52.3293,52.3456,52.3211,52.3293,86310.0
2018-06-14 15:20:00,64.09,64.12,64.06,64.12,71599.0,52.3293,52.3538,52.3048,52.3538,71599.0
2018-06-14 15:25:00,64.12,64.13,64.07,64.08,74533.0,52.3538,52.362,52.313,52.3211,74533.0
2018-06-14 15:30:00,64.08,64.13,64.08,64.12,110633.0,52.3211,52.362,52.3211,52.3538,110633.0
2018-06-14 15:35:00,64.12,64.15,64.09,64.13,109716.0,52.3538,52.3783,52.3293,52.362,109716.0
2018-06-14 15:40:00,64.13,64.18,64.13,64.15,214655.0,52.362,52.4028,52.362,52.3783,214655.0
2018-06-14 15:45:00,64.15,64.16,64.1,64.15,97065.0,52.3783,52.3865,52.3375,52.3783,97065.0
2018-06-14 15:50:00,64.15,64.16,64.0,64.01,319391.0,52.3783,52.3865,52.2558,52.264,319391.0
2018-06-14 15:55:00,64.01,64.04,63.98,64.04,474692.0,52.264,52.2885,52.2395,52.2885,474692.0
2018-06-15 09:30:00,63.46,63.67,63.32,63.38,301911.0,52.012,52.1841,51.8972,51.9464,301911.0
2018-06-15 09:35:00,63.39,63.41,63.16,63.27,794345.0,51.9546,51.971,51.7661,51.8562,794345.0
2018-06-15 09:40:00,63.27,63.36,63.12,63.19,207784.0,51.8562,51.93,51.7333,51.7907,207784.0
2018-06-15 09:45:00,63.2,63.42,63.19,63.35,120733.0,51.7989,51.9792,51.7907,51.9218,120733.0
2018-06-15 09:50:00,63.35,63.46,63.29,63.3,47227.0,51.9218,52.012,51.8726,51.8808,47227.0
2018-06-15 09:55:00,63.3,63.33,63.19,63.21,70061.0,51.8808,51.9054,51.7907,51.8071,70061.0
2018-06-15 10:00:00,63.21,63.25,63.12,63.21,56379.0,51.8071,51.8398,51.7333,51.8071,56379.0
2018-06-15 10:05:00,63.22,63.22,63.1,63.19,80629.0,51.8152,51.8152,51.7169,51.7907,80629.0
2018-06-15 10:10:00,63.19,63.3,63.15,63.18,70892.0,51.7907,51.8808,51.7579,51.7825,70892.0
2018-06-15 10:15:00,63.18,63.19,63.05,63.09,97425.0,51.7825,51.7907,51.6759,51.7087,97425.0
2018-06-15 10:20:00,63.09,63.09,62.99,63.0,40083.0,51.7087,51.7087,51.6267,51.6349,40083.0
2018-06-15 10:25:00,63.01,63.06,62.95,62.96,38458.0,51.6431,51.6841,51.594,51.6022,38458.0
2018-06-15 10:30:00,62.95,62.98,62.73,62.77,168935.0,51.594,51.6185,51.4136,51.4464,168935.0
2018-06-15 10:35:00,62.76,63.05,62.76,63.02,186643.0,51.4382,51.6759,51.4382,51.6513,186643.0
2018-06-15 10:40:00,63.02,63.08,62.94,63.07,49650.0,51.6513,51.7005,51.5858,51.6923,49650.0
2018-06-15 10:45:00,63.08,63.21,63.07,63.2,57282.0,51.7005,51.8071,51.6923,51.7989,57282.0
2018-06-15 10:50:00,63.2,63.35,63.18,63.31,128973.0,51.7989,51.9218,51.7825,51.889,128973.0
2018-06-15 10:55:00,63.3,63.39,63.29,63.37,133506.0,51.8808,51.9546,51.8726,51.9382,133506.0
2018-06-15 11:00:00,63.36,63.54,63.35,63.54,113684.0,51.93,52.0775,51.9218,52.0775,113684.0
2018-06-15 11:05:00,63.54,63.63,63.53,63.55,94018.0,52.0775,52.1513,52.0693,52.0857,94018.0
2018-06-15 11:10:00,63.55,63.57,63.44,63.47,56434.0,52.0857,52.1021,51.9956,52.0202,56434.0
2018-06-15 11:15:00,63.47,63.48,63.34,63.36,110906.0,52.0202,52.0283,51.9136,51.93,110906.0
2018-06-15 11:20:00,63.36,63.46,63.35,63.46,86918.0,51.93,52.012,51.9218,52.012,86918.0
2018-06-15 11:25:00,63.45,63.5,63.29,63.3,95057.0,52.0038,52.0447,51.8726,51.8808,95057.0
2018-06-15 11:30:00,63.3,63.32,63.22,63.25,105297.0,51.8808,51.8972,51.8152,51.8398,105297.0
2018-06-15 11:35:00,63.25,63.38,63.24,63.38,46875.0,51.8398,51.9464,51.8316,51.9464,46875.0
2018-06-15 11:40:00,63.38,63.42,63.32,63.38,54337.0,51.9464,51.9792,51.8972,51.9464,54337.0
2018-06-15 11:45:00,63.38,63.4,63.28,63.34,58489.0,51.9464,51.9628,51.8644,51.9136,58489.0
2018-06-15 11:50:00,63.34,63.41,63.32,63.41,64121.0,51.9136,51.971,51.8972,51.971,64121.0
2018-06-15 11:55:00,63.41,63.45,63.39,63.44,75829.0,51.971,52.0038,51.9546,51.9956,75829.0
2018-06-15 12:00:00,63.45,63.5,63.44,63.48,70929.0,52.0038,52.0447,51.9956,52.0283,70929.0
2018-06-15 12:05:00,63.48,63.49,63.38,63.43,22379.0,52.0283,52.0365,51.9464,51.9874,22379.0
2018-06-15 12:10:00,63.42,63.42,63.36,63.39,13140.0,51.9792,51.9792,51.93,51.9546,13140.0
2018-06-15 12:15:00,63.38,63.55,63.37,63.52,35775.0,51.9464,52.0857,51.9382,52.0611,35775.0
2018-06-15 12:20:00,63.51,63.54,63.5,63.53,51034.0,52.0529,52.0775,52.0447,52.0693,51034.0
2018-06-15 12:25:00,63.53,63.53,63.45,63.5,39673.0,52.0693,52.0693,52.0038,52.0447,39673.0
2018-06-15 12:30:00,63.49,63.49,63.41,63.41,11767.0,52.0365,52.0365,51.971,51.971,11767.0
2018-06-15 12:35:00,63.41,63.43,63.38,63.43,21007.0,51.971,51.9874,51.9464,51.9874,21007.0
2018-06-15 12:40:00,63.43,63.53,63.43,63.5,114510.0,51.9874,52.0693,51.9874,52.0447,114510.0
2018-06-15 12:45:00,63.49,63.5,63.44,63.46,24710.0,52.0365,52.0447,51.9956,52.012,24710.0
2018-06-15 12:50:00,63.47,63.56,63.47,63.54,20177.0,52.0202,52.0939,52.0202,52.0775,20177.0
2018-06-15 12:55:00,63.53,63.57,63.53,63.56,27129.0,52.0693,52.1021,52.0693,52.0939,27129.0
2018-06-15 13:00:00,63.56,63.65,63.55,63.63,84574.0,52.0939,52.1677,52.0857,52.1513,84574.0
2018-06-15 13:05:00,63.63,63.69,63.59,63.66,42307.0,52.1513,52.2005,52.1185,52.1759,42307.0
2018-06-15 13:10:00,63.67,63.77,63.67,63.74,62623.0,52.1841,52.266,52.1841,52.2414,62623.0
2018-06-15 13:15:00,63.74,63.83,63.74,63.82,51246.0,52.2414,52.3152,52.2414,52.307,51246.0
2018-06-15 13:20:00,63.82,63.82,63.73,63.76,33051.0,52.307,52.307,52.2332,52.2578,33051.0
2018-06-15 13:25:00,63.75,63.77,63.74,63.76,17306.0,52.2496,52.266,52.2414,52.2578,17306.0
2018-06-15 13:30:00,63.75,63.77,63.72,63.74,19913.0,52.2496,52.266,52.2251,52.2414,19913.0
2018-06-15 13:35:00,63.74,63.74,63.68,63.73,26045.0,52.2414,52.2414,52.1923,52.2332,26045.0
2018-06-15 13:40:00,63.74,63.78,63.73,63.74,24311.0,52.2414,52.2742,52.2332,52.2414,24311.0
2018-06-15 13:45:00,63.75,63.83,63.72,63.81,41187.0,52.2496,52.3152,52.2251,52.2988,41187.0
2018-06-15 13:50:00,63.81,63.82,63.72,63.72,16301.0,52.2988,52.307,52.2251,52.2251,16301.0
2018-06-15 13:55:00,63.72,63.73,63.66,63.68,56107.0,52.2251,52.2332,52.1759,52.1923,56107.0
2018-06-15 14:00:00,63.68,63.73,63.66,63.67,145634.0,52.1923,52.2332,52.1759,52.1841,145634.0
2018-06-15 14:05:00,63.66,63.76,63.65,63.75,44132.0,52.1759,52.2578,52.1677,52.2496,44132.0
2018-06-15 14:10:00,63.75,63.86,63.74,63.85,53907.0,52.2496,52.3398,52.2414,52.3316,53907.0
2018-06-15 14:15:00,63.85,63.87,63.82,63.85,53136.0,52.3316,52.348,52.307,52.3316,53136.0
2018-06-15 14:20:00,63.86,63.96,63.86,63.87,43186.0,52.3398,52.4218,52.3398,52.348,43186.0
2018-06-15 14:25:00,63.86,63.92,63.82,63.91,89163.0,52.3398,52.389,52.307,52.3808,89163.0
2018-06-15 14:30:00,63.92,63.97,63.87,63.92,58764.0,52.389,52.43,52.348,52.389,58764.0
2018-06-15 14:35:00,63.92,63.92,63.78,63.83,83601.0,52.389,52.389,52.2742,52.3152,83601.0
2018-06-15 14:40:00,63.83,63.88,63.8,63.81,47269.0,52.3152,52.3562,52.2906,52.2988,47269.0
2018-06-15 14:45:00,63.81,63.88,63.81,63.82,51370.0,52.2988,52.3562,52.2988,52.307,51370.0
2018-06-15 14:50:00,63.81,63.87,63.81,63.84,33047.0,52.2988,52.348,52.2988,52.3234,33047.0
2018-06-15 14:55:00,63.85,63.85,63.78,63.8,50929.0,52.3316,52.3316,52.2742,52.2906,50929.0
2018-06-15 15:00:00,63.79,63.8,63.71,63.75,60900.0,52.2824,52.2906,52.2169,52.2496,60900.0
2018-06-15 15:05:00,63.74,63.81,63.73,63.79,34350.0,52.2414,52.2988,52.2332,52.2824,34350.0
2018-06-15 15:10:00,63.78,63.78,63.73,63.76,39240.0,52.2742,52.2742,52.2332,52.2578,39240.0
2018-06-15 15:15:00,63.75,63.75,63.68,63.69,39467.0,52.2496,52.2496,52.1923,52.2005,39467.0
2018-06-15 15:20:00,63.69,63.69,63.65,63.69,122583.0,52.2005,52.2005,52.1677,52.2005,122583.0
2018-06-15 15:25:00,63.69,63.78,63.67,63.75,58239.0,52.2005,52.2742,52.1841,52.2496,58239.0
2018-06-15 15:30:00,63.75,63.75,63.66,63.68,77376.0,52.2496,52.2496,52.1759,52.1923,77376.0
2018-06-15 15:35:00,63.68,63.68,63.62,63.65,82056.0,52.1923,52.1923,52.1431,52.1677,82056.0
2018-06-15 15:40:00,63.65,63.67,63.6,63.64,83428.0,52.1677,52.1841,52.1267,52.1595,83428.0
2018-06-15 15:45:00,63.64,63.68,63.62,63.66,89662.0,52.1595,52.1923,52.1431,52.1759,89662.0
2018-06-15 15:50:00,63.67,63.68,63.5,63.55,187023.0,52.1841,52.1923,52.0447,52.0857,187023.0
2018-06-15 15:55:00,63.54,63.65,63.53,63.63,433204.0,52.0775,52.1677,52.0693,52.1513,433204.0
2018-06-18 09:30:00,63.21,63.39,63.12,63.16,92960.0,51.8071,51.9546,51.7333,51.7661,92960.0
2018-06-18 09:35:00,63.15,63.15,62.86,63.0,124253.0,51.7579,51.7579,51.5202,51.6349,124253.0
2018-06-18 09:40:00,62.99,63.18,62.99,63.14,60708.0,51.6267,51.7825,51.6267,51.7497,60708.0
2018-06-18 09:45:00,63.14,63.38,63.14,63.3,124267.0,51.7497,51.9464,51.7497,51.8808,124267.0
2018-06-18 09:50:00,63.3,63.44,63.3,63.4,82426.0,51.8808,51.9956,51.8808,51.9628,82426.0
2018-06-18 09:55:00,63.39,63.42,63.23,63.35,48409.0,51.9546,51.9792,51.8234,51.9218,48409.0
2018-06-18 10:00:00,63.35,63.44,63.33,63.36,29621.0,51.9218,51.9956,51.9054,51.93,29621.0
2018-06-18 10:05:00,63.35,63.5,63.33,63.46,72388.0,51.9218,52.0447,51.9054,52.012,72388.0
2018-06-18 10:10:00,63.47,63.49,63.36,63.39,32416.0,52.0202,52.0365,51.93,51.9546,32416.0
2018-06-18 10:15:00,63.39,63.48,63.38,63.44,56363.0,51.9546,52.0283,51.9464,51.9956,56363.0
2018-06-18 10:20:00,63.45,63.56,63.44,63.52,43284.0,52.0038,52.0939,51.9956,52.0611,43284.0
2018-06-18 10:25:00,63.52,63.62,63.5,63.59,34130.0,52.0611,52.1431,52.0447,52.1185,34130.0
2018-06-18 10:30:00,63.59,64.01,63.59,64.01,72553.0,52.1185,52.4627,52.1185,52.4627,72553.0
2018-06-18 10:35:00,64.01,64.03,63.81,63.85,175804.0,52.4627,52.4791,52.2988,52.3316,175804.0
2018-06-18 10:40:00,63.85,63.87,63.75,63.79,96993.0,52.3316,52.348,52.2496,52.2824,96993.0
2018-06-18 10:45:00,63.78,63.89,63.76,63.76,56834.0,52.2742,52.3644,52.2578,52.2578,56834.0
2018-06-18 10:50:00,63.76,63.8,63.7,63.72,34133.0,52.2578,52.2906,52.2087,52.2251,34133.0
2018-06-18 10:55:00,63.72,63.72,63.61,63.68,36944.0,52.2251,52.2251,52.1349,52.1923,36944.0
2018-06-18 11:00:00,63.68,63.7,63.61,63.62,25392.0,52.1923,52.2087,52.1349,52.1431,25392.0
2018-06-18 11:05:00,63.62,63.72,63.61,63.71,48240.0,52.1431,52.2251,52.1349,52.2169,48240.0
2018-06-18 11:10:00,63.71,63.76,63.67,63.7,58693.0,52.2169,52.2578,52.1841,52.2087,58693.0
2018-06-18 11:15:00,63.71,63.71,63.63,63.67,39442.0,52.2169,52.2169,52.1513,52.1841,39442.0
2018-06-18 11:20:00,63.67,63.69,63.62,63.63,22871.0,52.1841,52.2005,52.1431,52.1513,22871.0
2018-06-18 11:25:00,63.64,63.64,63.5,63.5,66162.0,52.1595,52.1595,52.0447,52.0447,66162.0
2018-06-18 11:30:00,63.51,63.54,63.43,63.44,35949.0,52.0529,52.0775,51.9874,51.9956,35949.0
2018-06-18 11:35:00,63.43,63.46,63.38,63.42,68097.0,51.9874,52.012,51.9464,51.9792,68097.0
2018-06-18 11:40:00,63.42,63.44,63.35,63.41,41690.0,51.9792,51.9956,51.9218,51.971,41690.0
2018-06-18 11:45:00,63.41,63.43,63.33,63.4,33052.0,51.971,51.9874,51.9054,51.9628,33052.0
2018-06-18 11:50:00,63.4,63.47,63.39,63.44,49010.0,51.9628,52.0202,51.9546,51.9956,49010.0
2018-06-18 11:55:00,63.44,63.45,63.31,63.34,65984.0,51.9956,52.0038,51.889,51.9136,65984.0
2018-06-18 12:00:00,63.35,63.38,63.34,63.35,31741.0,51.9218,51.9464,51.9136,51.9218,31741.0
2018-06-18 12:05:00,63.35,63.43,63.35,63.42,24051.0,51.9218,51.9874,51.9218,51.9792,24051.0
2018-06-18 12:10:00,63.41,63.47,63.4,63.42,56882.0,51.971,52.0202,51.9628,51.9792,56882.0
2018-06-18 12:15:00,63.42,63.44,63.31,63.32,15610.0,51.9792,51.9956,51.889,51.8972,15610.0
2018-06-18 12:20:00,63.32,63.32,63.28,63.28,19650.0,51.8972,51.8972,51.8644,51.8644,19650.0
2018-06-18 12:25:00,63.27,63.27,63.23,63.26,13573.0,51.8562,51.8562,51.8234,51.848,13573.0
2018-06-18 12:30:00,63.25,63.29,63.22,63.24,14473.0,51.8398,51.8726,51.8152,51.8316,14473.0
2018-06-18 12:35:00,63.25,63.25,63.2,63.23,19280.0,51.8398,51.8398,51.7989,51.8234,19280.0
2018-06-18 12:40:00,63.23,63.25,63.21,63.21,12407.0,51.8234,51.8398,51.8071,51.8071,12407.0
2018-06-18 12:45:00,63.22,63.24,63.17,63.19,18121.0,51.8152,51.8316,51.7743,51.7907,18121.0
2018-06-18 12:50:00,63.19,63.24,63.18,63.24,9216.0,51.7907,51.8316,51.7825,51.8316,9216.0
2018-06-18 12:55:00,63.24,63.33,63.23,63.33,16324.0,51.8316,51.9054,51.8234,51.9054,16324.0
2018-06-18 13:00:00,63.34,63.38,63.31,63.37,41140.0,51.9136,51.9464,51.889,51.9382,41140.0
2018-06-18 13:05:00,63.37,63.38,63.31,63.37,17384.0,51.9382,51.9464,51.889,51.9382,17384.0
2018-06-18 13:10:00,63.38,63.4,63.35,63.38,11057.0,51.9464,51.9628,51.9218,51.9464,11057.0
2018-06-18 13:15:00,63.39,63.44,63.38,63.44,10702.0,51.9546,51.9956,51.9464,51.9956,10702.0
2018-06-18 13:20:00,63.44,63.53,63.43,63.48,18253.0,51.9956,52.0693,51.9874,52.0283,18253.0
2018-06-18 13:25:00,63.48,63.53,63.46,63.46,13029.0,52.0283,52.0693,52.012,52.012,13029.0
2018-06-18 13:30:00,63.47,63.5,63.46,63.5,13508.0,52.0202,52.0447,52.012,52.0447,13508.0
2018-06-18 13:35:00,63.49,63.5,63.45,63.5,9505.0,52.0365,52.0447,52.0038,52.0447,9505.0
2018-06-18 13:40:00,63.51,63.51,63.46,63.46,15247.0,52.0529,52.0529,52.012,52.012,15247.0
2018-06-18 13:45:00,63.47,63.55,63.46,63.55,17770.0,52.0202,52.0857,52.012,52.0857,17770.0
2018-06-18 13:50:00,63.54,63.54,63.47,63.48,14746.0,52.0775,52.0775,52.0202,52.0283,14746.0
2018-06-18 13:55:00,63.48,63.48,63.4,63.41,26434.0,52.0283,52.0283,51.9628,51.971,26434.0
2018-06-18 14:00:00,63.41,63.44,63.41,63.41,76542.0,51.971,51.9956,51.971,51.971,76542.0
2018-06-18 14:05:00,63.42,63.63,63.41,63.6,37732.0,51.9792,52.1513,51.971,52.1267,37732.0
2018-06-18 14:10:00,63.59,63.6,63.51,63.53,15739.0,52.1185,52.1267,52.0529,52.0693,15739.0
2018-06-18 14:15:00,63.53,63.63,63.53,63.62,19994.0,52.0693,52.1513,52.0693,52.1431,19994.0
2018-06-18 14:20:00,63.62,63.67,63.58,63.67,55517.0,52.1431,52.1841,52.1103,52.1841,55517.0
2018-06-18 14:25:00,63.68,63.72,63.63,63.65,28154.0,52.1923,52.2251,52.1513,52.1677,28154.0
2018-06-18 14:30:00,63.66,63.71,63.62,63.66,30740.0,52.1759,52.2169,52.1431,52.1759,30740.0
2018-06-18 14:35:00,63.67,63.72,63.64,63.71,28252.0,52.1841,52.2251,52.1595,52.2169,28252.0
2018-06-18 14:40:00,63.72,63.76,63.71,63.71,27881.0,52.2251,52.2578,52.2169,52.2169,27881.0
2018-06-18 14:45:00,63.7,63.71,63.62,63.62,24948.0,52.2087,52.2169,52.1431,52.1431,24948.0
2018-06-18 14:50:00,63.62,63.63,63.5,63.51,77532.0,52.1431,52.1513,52.0447,52.0529,77532.0
2018-06-18 14:55:00,63.51,63.57,63.48,63.49,23644.0,52.0529,52.1021,52.0283,52.0365,23644.0
2018-06-18 15:00:00,63.49,63.52,63.47,63.52,35906.0,52.0365,52.0611,52.0202,52.0611,35906.0
2018-06-18 15:05:00,63.52,63.55,63.51,63.53,15279.0,52.0611,52.0857,52.0529,52.0693,15279.0
2018-06-18 15:10:00,63.53,63.55,63.47,63.55,40139.0,52.0693,52.0857,52.0202,52.0857,40139.0
2018-06-18 15:15:00,63.55,63.58,63.52,63.58,60472.0,52.0857,52.1103,52.0611,52.1103,60472.0
2018-06-18 15:20:00,63.58,63.62,63.54,63.58,18010.0,52.1103,52.1431,52.0775,52.1103,18010.0
2018-06-18 15:25:00,63.59,63.63,63.58,63.62,36505.0,52.1185,52.1513,52.1103,52.1431,36505.0
2018-06-18 15:30:00,63.63,63.67,63.61,63.64,89203.0,52.1513,52.1841,52.1349,52.1595,89203.0
2018-06-18 15:35:00,63.64,63.69,63.6,63.64,66903.0,52.1595,52.2005,52.1267,52.1595,66903.0
2018-06-18 15:40:00,63.64,63.65,63.59,63.63,672322.0,52.1595,52.1677,52.1185,52.1513,672322.0
2018-06-18 15:45:00,63.63,63.71,63.62,63.7,87615.0,52.1513,52.2169,52.1431,52.2087,87615.0
2018-06-18 15:50:00,63.7,63.7,63.65,63.67,84208.0,52.2087,52.2087,52.1677,52.1841,84208.0
2018-06-18 15:55:00,63.66,63.72,63.66,63.69,211874.0,52.1759,52.2251,52.1759,52.2005,211874.0
2018-06-19 09:30:00,63.1,63.46,63.05,63.41,146941.0,51.7169,52.012,51.6759,51.971,146941.0
2018-06-19 09:35:00,63.42,63.44,63.27,63.34,92138.0,51.9792,51.9956,51.8562,51.9136,92138.0
2018-06-19 09:40:00,63.35,63.39,63.25,63.3,49315.0,51.9218,51.9546,51.8398,51.8808,49315.0
2018-06-19 09:45:00,63.29,63.51,63.27,63.46,133369.0,51.8726,52.0529,51.8562,52.012,133369.0
2018-06-19 09:50:00,63.46,63.46,63.36,63.44,91209.0,52.012,52.012,51.93,51.9956,91209.0
2018-06-19 09:55:00,63.45,63.48,63.36,63.43,98825.0,52.0038,52.0283,51.93,51.9874,98825.0
2018-06-19 10:00:00,63.42,63.42,63.25,63.28,134435.0,51.9792,51.9792,51.8398,51.8644,134435.0
2018-06-19 10:05:00,63.28,63.3,63.16,63.2,64789.0,51.8644,51.8808,51.7661,51.7989,64789.0
2018-06-19 10:10:00,63.19,63.29,63.18,63.23,56472.0,51.7907,51.8726,51.7825,51.8234,56472.0
2018-06-19 10:15:00,63.22,63.33,63.18,63.29,83381.0,51.8152,51.9054,51.7825,51.8726,83381.0
2018-06-19 10:20:00,63.29,63.44,63.28,63.35,85712.0,51.8726,51.9956,51.8644,51.9218,85712.0
2018-06-19 10:25:00,63.32,63.37,63.3,63.31,32292.0,51.8972,51.9382,51.8808,51.889,32292.0
2018-06-19 10:30:00,63.32,63.33,63.24,63.25,32266.0,51.8972,51.9054,51.8316,51.8398,32266.0
2018-06-19 10:35:00,63.24,63.29,63.18,63.23,92723.0,51.8316,51.8726,51.7825,51.8234,92723.0
2018-06-19 10:40:00,63.23,63.33,63.2,63.32,21660.0,51.8234,51.9054,51.7989,51.8972,21660.0
2018-06-19 10:45:00,63.33,63.43,63.3,63.42,43152.0,51.9054,51.9874,51.8808,51.9792,43152.0
2018-06-19 10:50:00,63.43,63.44,63.35,63.4,26342.0,51.9874,51.9956,51.9218,51.9628,26342.0
2018-06-19 10:55:00,63.4,63.49,63.35,63.4,59070.0,51.9628,52.0365,51.9218,51.9628,59070.0
2018-06-19 11:00:00,63.4,63.49,63.39,63.43,35140.0,51.9628,52.0365,51.9546,51.9874,35140.0
2018-06-19 11:05:00,63.43,63.44,63.38,63.4,33398.0,51.9874,51.9956,51.9464,51.9628,33398.0
2018-06-19 11:10:00,63.4,63.44,63.39,63.41,29342.0,51.9628,51.9956,51.9546,51.971,29342.0
2018-06-19 11:15:00,63.4,63.51,63.4,63.5,39052.0,51.9628,52.0529,51.9628,52.0447,39052.0
2018-06-19 11:20:00,63.49,63.53,63.47,63.51,48521.0,52.0365,52.0693,52.0202,52.0529,48521.0
2018-06-19 11:25:00,63.52,63.53,63.46,63.48,34916.0,52.0611,52.0693,52.012,52.0283,34916.0
2018-06-19 11:30:00,63.47,63.55,63.46,63.48,40240.0,52.0202,52.0857,52.012,52.0283,40240.0
2018-06-19 11:35:00,63.48,63.53,63.47,63.51,47627.0,52.0283,52.0693,52.0202,52.0529,47627.0
2018-06-19 11:40:00,63.5,63.54,63.48,63.51,25257.0,52.0447,52.0775,52.0283,52.0529,25257.0
2018-06-19 11:45:00,63.52,63.64,63.5,63.63,34961.0,52.0611,52.1595,52.0447,52.1513,34961.0
2018-06-19 11:50:00,63.63,63.65,63.57,63.63,26911.0,52.1513,52.1677,52.1021,52.1513,26911.0
2018-06-19 11:55:00,63.63,63.67,63.56,63.6,45940.0,52.1513,52.1841,52.0939,52.1267,45940.0
2018-06-19 12:00:00,63.6,63.6,63.53,63.58,33911.0,52.1267,52.1267,52.0693,52.1103,33911.0
2018-06-19 12:05:00,63.57,63.59,63.53,63.58,27933.0,52.1021,52.1185,52.0693,52.1103,27933.0
2018-06-19 12:10:00,63.59,63.63,63.56,63.6,26645.0,52.1185,52.1513,52.0939,52.1267,26645.0
2018-06-19 12:15:00,63.59,63.75,63.59,63.73,39005.0,52.1185,52.2496,52.1185,52.2332,39005.0
2018-06-19 12:20:00,63.73,63.77,63.72,63.75,21007.0,52.2332,52.266,52.2251,52.2496,21007.0
2018-06-19 12:25:00,63.75,63.77,63.67,63.68,53999.0,52.2496,52.266,52.1841,52.1923,53999.0
2018-06-19 12:30:00,63.69,63.73,63.68,63.71,25988.0,52.2005,52.2332,52.1923,52.2169,25988.0
2018-06-19 12:35:00,63.71,63.74,63.67,63.69,33516.0,52.2169,52.2414,52.1841,52.2005,33516.0
2018-06-19 12:40:00,63.68,63.71,63.65,63.69,23960.0,52.1923,52.2169,52.1677,52.2005,23960.0
2018-06-19 12:45:00,63.69,63.71,63.66,63.69,26027.0,52.2005,52.2169,52.1759,52.2005,26027.0
2018-06-19 12:50:00,63.68,63.74,63.65,63.71,27867.0,52.1923,52.2414,52.1677,52.2169,27867.0
2018-06-19 12:55:00,63.71,63.87,63.69,63.86,45498.0,52.2169,52.348,52.2005,52.3398,45498.0
2018-06-19 13:00:00,63.85,63.9,63.84,63.88,68683.0,52.3316,52.3726,52.3234,52.3562,68683.0
2018-06-19 13:05:00,63.87,63.96,63.87,63.96,36738.0,52.348,52.4218,52.348,52.4218,36738.0
2018-06-19 13:10:00,63.96,63.96,63.89,63.95,56477.0,52.4218,52.4218,52.3644,52.4136,56477.0
2018-06-19 13:15:00,63.96,63.97,63.9,63.9,27445.0,52.4218,52.43,52.3726,52.3726,27445.0
2018-06-19 13:20:00,63.9,63.96,63.9,63.91,26846.0,52.3726,52.4218,52.3726,52.3808,26846.0
2018-06-19 13:25:00,63.91,63.92,63.84,63.89,32175.0,52.3808,52.389,52.3234,52.3644,32175.0
2018-06-19 13:30:00,63.88,63.9,63.82,63.9,23123.0,52.3562,52.3726,52.307,52.3726,23123.0
2018-06-19 13:35:00,63.9,63.95,63.88,63.94,15922.0,52.3726,52.4136,52.3562,52.4054,15922.0
2018-06-19 13:40:00,63.94,63.97,63.94,63.97,15422.0,52.4054,52.43,52.4054,52.43,15422.0
2018-06-19 13:45:00,63.98,64.07,63.95,64.05,26756.0,52.4381,52.5119,52.4136,52.4955,26756.0
2018-06-19 13:50:00,64.05,64.06,63.96,63.96,30397.0,52.4955,52.5037,52.4218,52.4218,30397.0
2018-06-19 13:55:00,63.97,64.03,63.94,63.98,24447.0,52.43,52.4791,52.4054,52.4381,24447.0
2018-06-19 14:00:00,63.98,64.05,63.98,64.01,12931.0,52.4381,52.4955,52.4381,52.4627,12931.0
2018-06-19 14:05:00,64.01,64.12,64.0,64.04,48259.0,52.4627,52.5529,52.4545,52.4873,48259.0
2018-06-19 14:10:00,64.03,64.03,63.96,64.01,37362.0,52.4791,52.4791,52.4218,52.4627,37362.0
2018-06-19 14:15:00,64.01,64.04,63.95,63.98,47062.0,52.4627,52.4873,52.4136,52.4381,47062.0
2018-06-19 14:20:00,63.97,64.01,63.96,64.0,100635.0,52.43,52.4627,52.4218,52.4545,100635.0
2018-06-19 14:25:00,64.0,64.04,63.97,64.01,31889.0,52.4545,52.4873,52.43,52.4627,31889.0
2018-06-19 14:30:00,64.01,64.03,63.99,64.01,17296.0,52.4627,52.4791,52.4463,52.4627,17296.0
2018-06-19 14:35:00,64.01,64.09,64.01,64.07,22869.0,52.4627,52.5283,52.4627,52.5119,22869.0
2018-06-19 14:40:00,64.07,64.17,64.04,64.13,44850.0,52.5119,52.5939,52.4873,52.5611,44850.0
2018-06-19 14:45:00,64.13,64.17,64.09,64.12,62875.0,52.5611,52.5939,52.5283,52.5529,62875.0
2018-06-19 14:50:00,64.12,64.15,64.08,64.08,52429.0,52.5529,52.5775,52.5201,52.5201,52429.0
2018-06-19 14:55:00,64.09,64.18,64.08,64.15,71406.0,52.5283,52.6021,52.5201,52.5775,71406.0
2018-06-19 15:00:00,64.16,64.18,64.12,64.16,39648.0,52.5857,52.6021,52.5529,52.5857,39648.0
2018-06-19 15:05:00,64.16,64.21,64.1,64.2,53483.0,52.5857,52.6267,52.5365,52.6185,53483.0
2018-06-19 15:10:00,64.2,64.23,64.15,64.19,44330.0,52.6185,52.643,52.5775,52.6103,44330.0
2018-06-19 15:15:00,64.19,64.21,64.15,64.17,52947.0,52.6103,52.6267,52.5775,52.5939,52947.0
2018-06-19 15:20:00,64.17,64.18,64.12,64.12,98906.0,52.5939,52.6021,52.5529,52.5529,98906.0
2018-06-19 15:25:00,64.12,64.16,64.11,64.12,111028.0,52.5529,52.5857,52.5447,52.5529,111028.0
2018-06-19 15:30:00,64.12,64.19,64.12,64.18,60404.0,52.5529,52.6103,52.5529,52.6021,60404.0
2018-06-19 15:35:00,64.18,64.21,64.15,64.19,73331.0,52.6021,52.6267,52.5775,52.6103,73331.0
2018-06-19 15:40:00,64.18,64.22,64.13,64.19,61915.0,52.6021,52.6349,52.5611,52.6103,61915.0
2018-06-19 15:45:00,64.19,64.19,64.06,64.1,91369.0,52.6103,52.6103,52.5037,52.5365,91369.0
2018-06-19 15:50:00,64.1,64.13,64.04,64.06,141986.0,52.5365,52.5611,52.4873,52.5037,141986.0
2018-06-19 15:55:00,64.06,64.18,64.05,64.11,204033.0,52.5037,52.6021,52.4955,52.5447,204033.0
2018-06-20 09:30:00,64.52,64.64,64.32,64.36,276896.0,52.8807,52.9791,52.7168,52.7496,276896.0
2018-06-20 09:35:00,64.36,64.4,64.2,64.33,176568.0,52.7496,52.7824,52.6185,52.725,176568.0
2018-06-20 09:40:00,64.33,64.36,64.25,64.33,42877.0,52.725,52.7496,52.6594,52.725,42877.0
2018-06-20 09:45:00,64.33,64.48,64.29,64.38,89362.0,52.725,52.8479,52.6922,52.766,89362.0
2018-06-20 09:50:00,64.37,64.41,64.24,64.27,51926.0,52.7578,52.7906,52.6512,52.6758,51926.0
2018-06-20 09:55:00,64.28,64.4,64.28,64.36,43944.0,52.684,52.7824,52.684,52.7496,43944.0
2018-06-20 10:00:00,64.36,64.38,64.22,64.22,47646.0,52.7496,52.766,52.6349,52.6349,47646.0
2018-06-20 10:05:00,64.22,64.29,64.19,64.2,37936.0,52.6349,52.6922,52.6103,52.6185,37936.0
2018-06-20 10:10:00,64.2,64.24,64.16,64.23,47209.0,52.6185,52.6512,52.5857,52.643,47209.0
2018-06-20 10:15:00,64.22,64.26,64.18,64.18,98377.0,52.6349,52.6676,52.6021,52.6021,98377.0
2018-06-20 10:20:00,64.18,64.23,64.1,64.11,56472.0,52.6021,52.643,52.5365,52.5447,56472.0
2018-06-20 10:25:00,64.11,64.17,64.07,64.16,49738.0,52.5447,52.5939,52.5119,52.5857,49738.0
2018-06-20 10:30:00,64.16,64.21,64.1,64.2,42563.0,52.5857,52.6267,52.5365,52.6185,42563.0
2018-06-20 10:35:00,64.21,64.25,64.17,64.18,29877.0,52.6267,52.6594,52.5939,52.6021,29877.0
2018-06-20 10:40:00,64.18,64.4,64.18,64.38,53173.0,52.6021,52.7824,52.6021,52.766,53173.0
2018-06-20 10:45:00,64.39,64.4,64.31,64.38,38114.0,52.7742,52.7824,52.7086,52.766,38114.0
2018-06-20 10:50:00,64.39,64.44,64.36,64.42,31729.0,52.7742,52.8152,52.7496,52.7988,31729.0
2018-06-20 10:55:00,64.42,64.49,64.39,64.39,36707.0,52.7988,52.8561,52.7742,52.7742,36707.0
2018-06-20 11:00:00,64.4,64.41,64.28,64.28,51121.0,52.7824,52.7906,52.684,52.684,51121.0
2018-06-20 11:05:00,64.28,64.37,64.26,64.35,49429.0,52.684,52.7578,52.6676,52.7414,49429.0
2018-06-20 11:10:00,64.35,64.4,64.3,64.35,108975.0,52.7414,52.7824,52.7004,52.7414,108975.0
2018-06-20 11:15:00,64.36,64.44,64.35,64.42,78795.0,52.7496,52.8152,52.7414,52.7988,78795.0
2018-06-20 11:20:00,64.41,64.45,64.37,64.4,74582.0,52.7906,52.8234,52.7578,52.7824,74582.0
2018-06-20 11:25:00,64.39,64.46,64.36,64.44,87591.0,52.7742,52.8316,52.7496,52.8152,87591.0
2018-06-20 11:30:00,64.45,64.45,64.36,64.38,19274.0,52.8234,52.8234,52.7496,52.766,19274.0
2018-06-20 11:35:00,64.38,64.48,64.38,64.43,24324.0,52.766,52.8479,52.766,52.807,24324.0
2018-06-20 11:40:00,64.43,64.49,64.42,64.44,19469.0,52.807,52.8561,52.7988,52.8152,19469.0
2018-06-20 11:45:00,64.44,64.45,64.36,64.4,20685.0,52.8152,52.8234,52.7496,52.7824,20685.0
2018-06-20 11:50:00,64.4,64.43,64.35,64.37,21903.0,52.7824,52.807,52.7414,52.7578,21903.0
2018-06-20 11:55:00,64.37,64.38,64.3,64.33,24105.0,52.7578,52.766,52.7004,52.725,24105.0
2018-06-20 12:00:00,64.33,64.34,64.25,64.27,20711.0,52.725,52.7332,52.6594,52.6758,20711.0
2018-06-20 12:05:00,64.27,64.32,64.26,64.29,22356.0,52.6758,52.7168,52.6676,52.6922,22356.0
2018-06-20 12:10:00,64.28,64.32,64.27,64.28,20692.0,52.684,52.7168,52.6758,52.684,20692.0
2018-06-20 12:15:00,64.28,64.33,64.27,64.29,46718.0,52.684,52.725,52.6758,52.6922,46718.0
2018-06-20 12:20:00,64.28,64.3,64.23,64.24,30631.0,52.684,52.7004,52.643,52.6512,30631.0
2018-06-20 12:25:00,64.24,64.29,64.21,64.27,18316.0,52.6512,52.6922,52.6267,52.6758,18316.0
2018-06-20 12:30:00,64.27,64.34,64.27,64.33,23160.0,52.6758,52.7332,52.6758,52.725,23160.0
2018-06-20 12:35:00,64.32,64.37,64.31,64.34,21158.0,52.7168,52.7578,52.7086,52.7332,21158.0
2018-06-20 12:40:00,64.34,64.4,64.33,64.37,46155.0,52.7332,52.7824,52.725,52.7578,46155.0
2018-06-20 12:45:00,64.37,64.42,64.35,64.4,19233.0,52.7578,52.7988,52.7414,52.7824,19233.0
2018-06-20 12:50:00,64.39,64.43,64.36,64.4,20702.0,52.7742,52.807,52.7496,52.7824,20702.0
2018-06-20 12:55:00,64.4,64.42,64.37,64.42,20204.0,52.7824,52.7988,52.7578,52.7988,20204.0
2018-06-20 13:00:00,64.41,64.41,64.31,64.32,19188.0,52.7906,52.7906,52.7086,52.7168,19188.0
2018-06-20 13:05:00,64.32,64.34,64.29,64.31,64224.0,52.7168,52.7332,52.6922,52.7086,64224.0
2018-06-20 13:10:00,64.31,64.33,64.29,64.3,26750.0,52.7086,52.725,52.6922,52.7004,26750.0
2018-06-20 13:15:00,64.3,64.36,64.27,64.36,14609.0,52.7004,52.7496,52.6758,52.7496,14609.0
2018-06-20 13:20:00,64.35,64.36,64.29,64.31,45985.0,52.7414,52.7496,52.6922,52.7086,45985.0
2018-06-20 13:25:00,64.31,64.33,64.23,64.27,36659.0,52.7086,52.725,52.643,52.6758,36659.0
2018-06-20 13:30:00,64.27,64.34,64.27,64.32,17754.0,52.6758,52.7332,52.6758,52.7168,17754.0
2018-06-20 13:35:00,64.33,64.37,64.32,64.36,50011.0,52.725,52.7578,52.7168,52.7496,50011.0
2018-06-20 13:40:00,64.36,64.4,64.35,64.35,26820.0,52.7496,52.7824,52.7414,52.7414,26820.0
2018-06-20 13:45:00,64.35,64.37,64.32,64.34,22838.0,52.7414,52.7578,52.7168,52.7332,22838.0
2018-06-20 13:50:00,64.34,64.41,64.34,64.39,50213.0,52.7332,52.7906,52.7332,52.7742,50213.0
2018-06-20 13:55:00,64.39,64.4,64.34,64.34,27941.0,52.7742,52.7824,52.7332,52.7332,27941.0
2018-06-20 14:00:00,64.34,64.35,64.27,64.33,49946.0,52.7332,52.7414,52.6758,52.725,49946.0
2018-06-20 14:05:00,64.32,64.33,64.27,64.29,43015.0,52.7168,52.725,52.6758,52.6922,43015.0
2018-06-20 14:10:00,64.29,64.34,64.28,64.33,26209.0,52.6922,52.7332,52.684,52.725,26209.0
2018-06-20 14:15:00,64.34,64.37,64.33,64.34,41960.0,52.7332,52.7578,52.725,52.7332,41960.0
2018-06-20 14:20:00,64.34,64.36,64.31,64.32,49557.0,52.7332,52.7496,52.7086,52.7168,49557.0
2018-06-20 14:25:00,64.32,64.36,64.31,64.35,23013.0,52.7168,52.7496,52.7086,52.7414,23013.0
2018-06-20 14:30:00,64.35,64.37,64.3,64.31,35375.0,52.7414,52.7578,52.7004,52.7086,35375.0
2018-06-20 14:35:00,64.31,64.34,64.3,64.32,21430.0,52.7086,52.7332,52.7004,52.7168,21430.0
2018-06-20 14:40:00,64.31,64.34,64.28,64.34,17328.0,52.7086,52.7332,52.684,52.7332,17328.0
2018-06-20 14:45:00,64.33,64.39,64.32,64.36,31474.0,52.725,52.7742,52.7168,52.7496,31474.0
2018-06-20 14:50:00,64.37,64.42,64.37,64.42,53275.0,52.7578,52.7988,52.7578,52.7988,53275.0
2018-06-20 14:55:00,64.42,64.44,64.36,64.39,38367.0,52.7988,52.8152,52.7496,52.7742,38367.0
2018-06-20 15:00:00,64.38,64.38,64.35,64.37,20601.0,52.766,52.766,52.7414,52.7578,20601.0
2018-06-20 15:05:00,64.37,64.41,64.35,64.39,79242.0,52.7578,52.7906,52.7414,52.7742,79242.0
2018-06-20 15:10:00,64.39,64.4,64.36,64.37,50265.0,52.7742,52.7824,52.7496,52.7578,50265.0
2018-06-20 15:15:00,64.37,64.42,64.36,64.42,29971.0,52.7578,52.7988,52.7496,52.7988,29971.0
2018-06-20 15:20:00,64.41,64.43,64.37,64.4,40515.0,52.7906,52.807,52.7578,52.7824,40515.0
2018-06-20 15:25:00,64.4,64.43,64.39,64.43,56842.0,52.7824,52.807,52.7742,52.807,56842.0
2018-06-20 15:30:00,64.43,64.43,64.35,64.36,71483.0,52.807,52.807,52.7414,52.7496,71483.0
2018-06-20 15:35:00,64.36,64.36,64.32,64.35,92854.0,52.7496,52.7496,52.7168,52.7414,92854.0
2018-06-20 15:40:00,64.34,64.35,64.3,64.31,67079.0,52.7332,52.7414,52.7004,52.7086,67079.0
2018-06-20 15:45:00,64.3,64.31,64.25,64.28,90260.0,52.7004,52.7086,52.6594,52.684,90260.0
2018-06-20 15:50:00,64.28,64.29,64.24,64.29,139910.0,52.684,52.6922,52.6512,52.6922,139910.0
2018-06-20 15:55:00,64.28,64.29,64.2,64.25,217375.0,52.684,52.6922,52.6185,52.6594,217375.0
2018-06-21 09:30:00,64.24,64.38,64.01,64.3,74231.0,52.6512,52.766,52.4627,52.7004,74231.0
2018-06-21 09:35:00,64.3,64.38,64.17,64.25,74318.0,52.7004,52.766,52.5939,52.6594,74318.0
2018-06-21 09:40:00,64.23,64.25,64.05,64.05,30057.0,52.643,52.6594,52.4955,52.4955,30057.0
2018-06-21 09:45:00,64.05,64.05,63.89,63.99,41450.0,52.4955,52.4955,52.3644,52.4463,41450.0
2018-06-21 09:50:00,64.01,64.05,63.84,63.86,71347.0,52.4627,52.4955,52.3234,52.3398,71347.0
2018-06-21 09:55:00,63.85,63.91,63.79,63.84,16665.0,52.3316,52.3808,52.2824,52.3234,16665.0
2018-06-21 10:00:00,63.83,63.86,63.77,63.8,29886.0,52.3152,52.3398,52.266,52.2906,29886.0
2018-06-21 10:05:00,63.82,63.82,63.72,63.73,23658.0,52.307,52.307,52.2251,52.2332,23658.0
2018-06-21 10:10:00,63.72,63.77,63.68,63.7,56806.0,52.2251,52.266,52.1923,52.2087,56806.0
2018-06-21 10:15:00,63.71,63.76,63.64,63.71,82767.0,52.2169,52.2578,52.1595,52.2169,82767.0
2018-06-21 10:20:00,63.69,63.69,63.59,63.62,51153.0,52.2005,52.2005,52.1185,52.1431,51153.0
2018-06-21 10:25:00,63.64,63.65,63.48,63.56,45008.0,52.1595,52.1677,52.0283,52.0939,45008.0
2018-06-21 10:30:00,63.56,63.73,63.55,63.67,44177.0,52.0939,52.2332,52.0857,52.1841,44177.0
2018-06-21 10:35:00,63.66,63.71,63.57,63.66,38170.0,52.1759,52.2169,52.1021,52.1759,38170.0
2018-06-21 10:40:00,63.66,63.73,63.61,63.68,32274.0,52.1759,52.2332,52.1349,52.1923,32274.0
2018-06-21 10:45:00,63.67,63.7,63.57,63.67,36609.0,52.1841,52.2087,52.1021,52.1841,36609.0
2018-06-21 10:50:00,63.67,63.74,63.64,63.71,25040.0,52.1841,52.2414,52.1595,52.2169,25040.0
2018-06-21 10:55:00,63.73,63.78,63.67,63.73,70627.0,52.2332,52.2742,52.1841,52.2332,70627.0
2018-06-21 11:00:00,63.71,63.74,63.64,63.71,43428.0,52.2169,52.2414,52.1595,52.2169,43428.0
2018-06-21 11:05:00,63.72,63.72,63.6,63.62,99659.0,52.2251,52.2251,52.1267,52.1431,99659.0
2018-06-21 11:10:00,63.63,63.8,63.62,63.8,79323.0,52.1513,52.2906,52.1431,52.2906,79323.0
2018-06-21 11:15:00,63.81,63.91,63.8,63.85,20377.0,52.2988,52.3808,52.2906,52.3316,20377.0
2018-06-21 11:20:00,63.85,63.93,63.83,63.85,49054.0,52.3316,52.3972,52.3152,52.3316,49054.0
2018-06-21 11:25:00,63.85,63.97,63.82,63.97,42787.0,52.3316,52.43,52.307,52.43,42787.0
2018-06-21 11:30:00,63.97,64.03,63.95,64.03,29902.0,52.43,52.4791,52.4136,52.4791,29902.0
2018-06-21 11:35:00,64.03,64.14,64.02,64.13,40382.0,52.4791,52.5693,52.4709,52.5611,40382.0
2018-06-21 11:40:00,64.14,64.18,64.09,64.18,16720.0,52.5693,52.6021,52.5283,52.6021,16720.0
2018-06-21 11:45:00,64.18,64.27,64.16,64.21,96336.0,52.6021,52.6758,52.5857,52.6267,96336.0
2018-06-21 11:50:00,64.22,64.29,64.21,64.23,18239.0,52.6349,52.6922,52.6267,52.643,18239.0
2018-06-21 11:55:00,64.23,64.28,64.21,64.23,21476.0,52.643,52.684,52.6267,52.643,21476.0
2018-06-21 12:00:00,64.23,64.23,64.14,64.14,21336.0,52.643,52.643,52.5693,52.5693,21336.0
2018-06-21 12:05:00,64.14,64.2,64.1,64.19,17765.0,52.5693,52.6185,52.5365,52.6103,17765.0
2018-06-21 12:10:00,64.18,64.23,64.17,64.18,9250.0,52.6021,52.643,52.5939,52.6021,9250.0
2018-06-21 12:15:00,64.18,64.31,64.18,64.28,13400.0,52.6021,52.7086,52.6021,52.684,13400.0
2018-06-21 12:20:00,64.27,64.39,64.25,64.33,15841.0,52.6758,52.7742,52.6594,52.725,15841.0
2018-06-21 12:25:00,64.33,64.4,64.33,64.39,28451.0,52.725,52.7824,52.725,52.7742,28451.0
2018-06-21 12:30:00,64.39,64.46,64.38,64.44,27229.0,52.7742,52.8316,52.766,52.8152,27229.0
2018-06-21 12:35:00,64.44,64.49,64.44,64.45,22404.0,52.8152,52.8561,52.8152,52.8234,22404.0
2018-06-21 12:40:00,64.44,64.55,64.43,64.54,21559.0,52.8152,52.9053,52.807,52.8971,21559.0
2018-06-21 12:45:00,64.54,64.54,64.48,64.53,33967.0,52.8971,52.8971,52.8479,52.8889,33967.0
2018-06-21 12:50:00,64.53,64.54,64.48,64.53,39380.0,52.8889,52.8971,52.8479,52.8889,39380.0
2018-06-21 12:55:00,64.54,64.56,64.45,64.45,35960.0,52.8971,52.9135,52.8234,52.8234,35960.0
2018-06-21 13:00:00,64.46,64.46,64.32,64.34,28970.0,52.8316,52.8316,52.7168,52.7332,28970.0
2018-06-21 13:05:00,64.33,64.47,64.33,64.45,67970.0,52.725,52.8398,52.725,52.8234,67970.0
2018-06-21 13:10:00,64.46,64.46,64.36,64.36,63804.0,52.8316,52.8316,52.7496,52.7496,63804.0
2018-06-21 13:15:00,64.37,64.45,64.36,64.45,122650.0,52.7578,52.8234,52.7496,52.8234,122650.0
2018-06-21 13:20:00,64.44,64.51,64.42,64.51,34784.0,52.8152,52.8725,52.7988,52.8725,34784.0
2018-06-21 13:25:00,64.51,64.52,64.44,64.49,20640.0,52.8725,52.8807,52.8152,52.8561,20640.0
2018-06-21 13:30:00,64.48,64.51,64.41,64.43,30250.0,52.8479,52.8725,52.7906,52.807,30250.0
2018-06-21 13:35:00,64.43,64.5,64.39,64.48,23826.0,52.807,52.8643,52.7742,52.8479,23826.0
2018-06-21 13:40:00,64.47,64.5,64.44,64.48,28884.0,52.8398,52.8643,52.8152,52.8479,28884.0
2018-06-21 13:45:00,64.47,64.5,64.46,64.47,48474.0,52.8398,52.8643,52.8316,52.8398,48474.0
2018-06-21 13:50:00,64.47,64.54,64.41,64.52,32072.0,52.8398,52.8971,52.7906,52.8807,32072.0
2018-06-21 13:55:00,64.53,64.58,64.52,64.55,49680.0,52.8889,52.9299,52.8807,52.9053,49680.0
2018-06-21 14:00:00,64.55,64.57,64.43,64.45,32000.0,52.9053,52.9217,52.807,52.8234,32000.0
2018-06-21 14:05:00,64.45,64.5,64.41,64.5,152793.0,52.8234,52.8643,52.7906,52.8643,152793.0
2018-06-21 14:10:00,64.5,64.52,64.43,64.44,28180.0,52.8643,52.8807,52.807,52.8152,28180.0
2018-06-21 14:15:00,64.45,64.47,64.41,64.44,23072.0,52.8234,52.8398,52.7906,52.8152,23072.0
2018-06-21 14:20:00,64.44,64.47,64.42,64.45,20680.0,52.8152,52.8398,52.7988,52.8234,20680.0
2018-06-21 14:25:00,64.45,64.46,64.39,64.4,44556.0,52.8234,52.8316,52.7742,52.7824,44556.0
2018-06-21 14:30:00,64.41,64.43,64.31,64.32,63928.0,52.7906,52.807,52.7086,52.7168,63928.0
2018-06-21 14:35:00,64.31,64.35,64.26,64.27,47718.0,52.7086,52.7414,52.6676,52.6758,47718.0
2018-06-21 14:40:00,64.28,64.29,64.21,64.22,15111.0,52.684,52.6922,52.6267,52.6349,15111.0
2018-06-21 14:45:00,64.22,64.27,64.2,64.26,29774.0,52.6349,52.6758,52.6185,52.6676,29774.0
2018-06-21 14:50:00,64.27,64.27,64.18,64.22,34438.0,52.6758,52.6758,52.6021,52.6349,34438.0
2018-06-21 14:55:00,64.22,64.28,64.2,64.25,28706.0,52.6349,52.684,52.6185,52.6594,28706.0
2018-06-21 15:00:00,64.24,64.26,64.2,64.22,62125.0,52.6512,52.6676,52.6185,52.6349,62125.0
2018-06-21 15:05:00,64.22,64.29,64.19,64.27,64115.0,52.6349,52.6922,52.6103,52.6758,64115.0
2018-06-21 15:10:00,64.27,64.28,64.22,64.23,28632.0,52.6758,52.684,52.6349,52.643,28632.0
2018-06-21 15:15:00,64.22,64.23,64.14,64.15,78041.0,52.6349,52.643,52.5693,52.5775,78041.0
2018-06-21 15:20:00,64.15,64.15,64.03,64.12,68923.0,52.5775,52.5775,52.4791,52.5529,68923.0
2018-06-21 15:25:00,64.12,64.15,64.05,64.09,86820.0,52.5529,52.5775,52.4955,52.5283,86820.0
2018-06-21 15:30:00,64.08,64.08,63.97,63.98,108147.0,52.5201,52.5201,52.43,52.4381,108147.0
2018-06-21 15:35:00,63.98,64.01,63.93,64.0,72842.0,52.4381,52.4627,52.3972,52.4545,72842.0
2018-06-21 15:40:00,64.0,64.0,63.91,63.92,77957.0,52.4545,52.4545,52.3808,52.389,77957.0
2018-06-21 15:45:00,63.91,64.02,63.86,64.01,91078.0,52.3808,52.4709,52.3398,52.4627,91078.0
2018-06-21 15:50:00,64.01,64.06,63.98,64.01,118424.0,52.4627,52.5037,52.4381,52.4627,118424.0
2018-06-21 15:55:00,64.01,64.06,64.0,64.04,253643.0,52.4627,52.5037,52.4545,52.4873,253643.0
2018-06-22 09:30:00,64.54,64.54,64.25,64.3,196992.0,52.8971,52.8971,52.6594,52.7004,196992.0
2018-06-22 09:35:00,64.32,64.5,64.26,64.33,90437.0,52.7168,52.8643,52.6676,52.725,90437.0
2018-06-22 09:40:00,64.3,64.3,64.21,64.28,44181.0,52.7004,52.7004,52.6267,52.684,44181.0
2018-06-22 09:45:00,64.27,64.27,64.06,64.06,84308.0,52.6758,52.6758,52.5037,52.5037,84308.0
2018-06-22 09:50:00,64.06,64.29,64.06,64.26,56689.0,52.5037,52.6922,52.5037,52.6676,56689.0
2018-06-22 09:55:00,64.25,64.35,64.23,64.31,37905.0,52.6594,52.7414,52.643,52.7086,37905.0
2018-06-22 10:00:00,64.3,64.37,64.29,64.34,49623.0,52.7004,52.7578,52.6922,52.7332,49623.0
2018-06-22 10:05:00,64.35,64.43,64.25,64.43,206666.0,52.7414,52.807,52.6594,52.807,206666.0
2018-06-22 10:10:00,64.42,64.51,64.39,64.48,86863.0,52.7988,52.8725,52.7742,52.8479,86863.0
2018-06-22 10:15:00,64.48,64.49,64.32,64.32,35869.0,52.8479,52.8561,52.7168,52.7168,35869.0
2018-06-22 10:20:00,64.32,64.45,64.31,64.37,26519.0,52.7168,52.8234,52.7086,52.7578,26519.0
2018-06-22 10:25:00,64.37,64.37,64.24,64.29,30299.0,52.7578,52.7578,52.6512,52.6922,30299.0
2018-06-22 10:30:00,64.29,64.34,64.15,64.22,38887.0,52.6922,52.7332,52.5775,52.6349,38887.0
2018-06-22 10:35:00,64.24,64.31,64.18,64.19,29183.0,52.6512,52.7086,52.6021,52.6103,29183.0
2018-06-22 10:40:00,64.2,64.22,64.1,64.12,36419.0,52.6185,52.6349,52.5365,52.5529,36419.0
2018-06-22 10:45:00,64.12,64.16,64.06,64.13,23590.0,52.5529,52.5857,52.5037,52.5611,23590.0
2018-06-22 10:50:00,64.12,64.15,64.03,64.08,15834.0,52.5529,52.5775,52.4791,52.5201,15834.0
2018-06-22 10:55:00,64.09,64.25,64.08,64.25,16244.0,52.5283,52.6594,52.5201,52.6594,16244.0
2018-06-22 11:00:00,64.25,64.28,64.21,64.27,33683.0,52.6594,52.684,52.6267,52.6758,33683.0
2018-06-22 11:05:00,64.28,64.28,64.23,64.25,11492.0,52.684,52.684,52.643,52.6594,11492.0
2018-06-22 11:10:00,64.24,64.26,64.17,64.19,54480.0,52.6512,52.6676,52.5939,52.6103,54480.0
2018-06-22 11:15:00,64.2,64.2,64.15,64.15,13117.0,52.6185,52.6185,52.5775,52.5775,13117.0
2018-06-22 11:20:00,64.17,64.18,64.01,64.02,18713.0,52.5939,52.6021,52.4627,52.4709,18713.0
2018-06-22 11:25:00,64.04,64.13,64.02,64.12,20292.0,52.4873,52.5611,52.4709,52.5529,20292.0
2018-06-22 11:30:00,64.13,64.17,64.1,64.14,15529.0,52.5611,52.5939,52.5365,52.5693,15529.0
2018-06-22 11:35:00,64.12,64.17,64.12,64.15,14479.0,52.5529,52.5939,52.5529,52.5775,14479.0
2018-06-22 11:40:00,64.15,64.21,64.15,64.18,11518.0,52.5775,52.6267,52.5775,52.6021,11518.0
2018-06-22 11:45:00,64.18,64.2,64.1,64.14,17200.0,52.6021,52.6185,52.5365,52.5693,17200.0
2018-06-22 11:50:00,64.15,64.24,64.14,64.17,19082.0,52.5775,52.6512,52.5693,52.5939,19082.0
2018-06-22 11:55:00,64.16,64.17,64.07,64.07,7367.0,52.5857,52.5939,52.5119,52.5119,7367.0
2018-06-22 12:00:00,64.08,64.11,64.06,64.1,6134.0,52.5201,52.5447,52.5037,52.5365,6134.0
2018-06-22 12:05:00,64.11,64.15,64.09,64.09,11341.0,52.5447,52.5775,52.5283,52.5283,11341.0
2018-06-22 12:10:00,64.08,64.11,64.04,64.09,27865.0,52.5201,52.5447,52.4873,52.5283,27865.0
2018-06-22 12:15:00,64.09,64.11,64.03,64.03,16303.0,52.5283,52.5447,52.4791,52.4791,16303.0
2018-06-22 12:20:00,64.03,64.04,64.01,64.01,14735.0,52.4791,52.4873,52.4627,52.4627,14735.0
2018-06-22 12:25:00,64.01,64.03,63.89,63.94,28578.0,52.4627,52.4791,52.3644,52.4054,28578.0
2018-06-22 12:30:00,63.94,63.98,63.86,63.89,96022.0,52.4054,52.4381,52.3398,52.3644,96022.0
2018-06-22 12:35:00,63.89,63.93,63.88,63.9,47002.0,52.3644,52.3972,52.3562,52.3726,47002.0
2018-06-22 12:40:00,63.91,63.91,63.77,63.8,21695.0,52.3808,52.3808,52.266,52.2906,21695.0
2018-06-22 12:45:00,63.8,63.82,63.73,63.74,33553.0,52.2906,52.307,52.2332,52.2414,33553.0
2018-06-22 12:50:00,63.75,63.8,63.71,63.71,31561.0,52.2496,52.2906,52.2169,52.2169,31561.0
2018-06-22 12:55:00,63.72,63.74,63.68,63.72,10407.0,52.2251,52.2414,52.1923,52.2251,10407.0
2018-06-22 13:00:00,63.71,63.75,63.7,63.73,30138.0,52.2169,52.2496,52.2087,52.2332,30138.0
2018-06-22 13:05:00,63.72,63.75,63.7,63.73,15276.0,52.2251,52.2496,52.2087,52.2332,15276.0
2018-06-22 13:10:00,63.74,63.78,63.64,63.66,53015.0,52.2414,52.2742,52.1595,52.1759,53015.0
2018-06-22 13:15:00,63.66,63.75,63.65,63.71,27381.0,52.1759,52.2496,52.1677,52.2169,27381.0
2018-06-22 13:20:00,63.72,63.78,63.72,63.77,37951.0,52.2251,52.2742,52.2251,52.266,37951.0
2018-06-22 13:25:00,63.77,63.79,63.69,63.78,53943.0,52.266,52.2824,52.2005,52.2742,53943.0
2018-06-22 13:30:00,63.79,63.79,63.67,63.74,31669.0,52.2824,52.2824,52.1841,52.2414,31669.0
2018-06-22 13:35:00,63.74,63.76,63.7,63.76,20622.0,52.2414,52.2578,52.2087,52.2578,20622.0
2018-06-22 13:40:00,63.76,63.83,63.75,63.76,38851.0,52.2578,52.3152,52.2496,52.2578,38851.0
2018-06-22 13:45:00,63.77,63.84,63.7,63.83,82183.0,52.266,52.3234,52.2087,52.3152,82183.0
2018-06-22 13:50:00,63.84,63.88,63.82,63.83,28226.0,52.3234,52.3562,52.307,52.3152,28226.0
2018-06-22 13:55:00,63.83,63.88,63.82,63.85,46953.0,52.3152,52.3562,52.307,52.3316,46953.0
2018-06-22 14:00:00,63.84,63.85,63.76,63.77,17264.0,52.3234,52.3316,52.2578,52.266,17264.0
2018-06-22 14:05:00,63.76,63.81,63.73,63.75,61191.0,52.2578,52.2988,52.2332,52.2496,61191.0
2018-06-22 14:10:00,63.75,63.76,63.66,63.67,18285.0,52.2496,52.2578,52.1759,52.1841,18285.0
2018-06-22 14:15:00,63.66,63.67,63.56,63.58,26205.0,52.1759,52.1841,52.0939,52.1103,26205.0
2018-06-22 14:20:00,63.59,63.62,63.44,63.49,48907.0,52.1185,52.1431,51.9956,52.0365,48907.0
2018-06-22 14:25:00,63.49,63.49,63.39,63.39,29944.0,52.0365,52.0365,51.9546,51.9546,29944.0
2018-06-22 14:30:00,63.39,63.47,63.39,63.42,146882.0,51.9546,52.0202,51.9546,51.9792,146882.0
2018-06-22 14:35:00,63.42,63.55,63.42,63.52,49455.0,51.9792,52.0857,51.9792,52.0611,49455.0
2018-06-22 14:40:00,63.52,63.64,63.52,63.58,129477.0,52.0611,52.1595,52.0611,52.1103,129477.0
2018-06-22 14:45:00,63.58,63.59,63.51,63.54,50021.0,52.1103,52.1185,52.0529,52.0775,50021.0
2018-06-22 14:50:00,63.54,63.57,63.47,63.51,50258.0,52.0775,52.1021,52.0202,52.0529,50258.0
2018-06-22 14:55:00,63.5,63.55,63.48,63.52,34115.0,52.0447,52.0857,52.0283,52.0611,34115.0
2018-06-22 15:00:00,63.53,63.53,63.45,63.45,33232.0,52.0693,52.0693,52.0038,52.0038,33232.0
2018-06-22 15:05:00,63.46,63.5,63.44,63.46,56917.0,52.012,52.0447,51.9956,52.012,56917.0
2018-06-22 15:10:00,63.46,63.47,63.42,63.43,55904.0,52.012,52.0202,51.9792,51.9874,55904.0
2018-06-22 15:15:00,63.43,63.44,63.37,63.39,23433.0,51.9874,51.9956,51.9382,51.9546,23433.0
2018-06-22 15:20:00,63.38,63.4,63.35,63.39,27764.0,51.9464,51.9628,51.9218,51.9546,27764.0
2018-06-22 15:25:00,63.39,63.4,63.33,63.33,131820.0,51.9546,51.9628,51.9054,51.9054,131820.0
2018-06-22 15:30:00,63.33,63.34,63.27,63.3,138078.0,51.9054,51.9136,51.8562,51.8808,138078.0
2018-06-22 15:35:00,63.3,63.3,63.25,63.28,133575.0,51.8808,51.8808,51.8398,51.8644,133575.0
2018-06-22 15:40:00,63.28,63.31,63.25,63.31,151547.0,51.8644,51.889,51.8398,51.889,151547.0
2018-06-22 15:45:00,63.3,63.42,63.3,63.38,194238.0,51.8808,51.9792,51.8808,51.9464,194238.0
2018-06-22 15:50:00,63.39,63.55,63.38,63.52,424627.0,51.9546,52.0857,51.9464,52.0611,424627.0
2018-06-22 15:55:00,63.53,63.54,63.44,63.46,509841.0,52.0693,52.0775,51.9956,52.012,509841.0
2018-06-25 09:30:00,63.13,63.26,63.0,63.22,142573.0,51.7415,51.848,51.6349,51.8152,142573.0
2018-06-25 09:35:00,63.23,63.36,63.19,63.25,73505.0,51.8234,51.93,51.7907,51.8398,73505.0
2018-06-25 09:40:00,63.25,63.25,63.11,63.12,54699.0,51.8398,51.8398,51.7251,51.7333,54699.0
2018-06-25 09:45:00,63.13,63.13,62.93,63.03,68633.0,51.7415,51.7415,51.5776,51.6595,68633.0
2018-06-25 09:50:00,63.04,63.1,62.92,63.06,86514.0,51.6677,51.7169,51.5694,51.6841,86514.0
2018-06-25 09:55:00,63.07,63.07,62.81,62.82,58012.0,51.6923,51.6923,51.4792,51.4874,58012.0
2018-06-25 10:00:00,62.81,62.87,62.73,62.77,142706.0,51.4792,51.5284,51.4136,51.4464,142706.0
2018-06-25 10:05:00,62.77,62.85,62.74,62.78,142535.0,51.4464,51.512,51.4218,51.4546,142535.0
2018-06-25 10:10:00,62.78,63.01,62.78,62.91,56709.0,51.4546,51.6431,51.4546,51.5612,56709.0
2018-06-25 10:15:00,62.9,62.96,62.86,62.86,24779.0,51.553,51.6022,51.5202,51.5202,24779.0
2018-06-25 10:20:00,62.88,62.99,62.82,62.99,32357.0,51.5366,51.6267,51.4874,51.6267,32357.0
2018-06-25 10:25:00,62.98,63.0,62.9,62.97,29694.0,51.6185,51.6349,51.553,51.6103,29694.0
2018-06-25 10:30:00,62.97,63.0,62.88,62.9,28396.0,51.6103,51.6349,51.5366,51.553,28396.0
2018-06-25 10:35:00,62.91,63.0,62.87,62.88,50934.0,51.5612,51.6349,51.5284,51.5366,50934.0
2018-06-25 10:40:00,62.88,63.01,62.84,63.01,24376.0,51.5366,51.6431,51.5038,51.6431,24376.0
2018-06-25 10:45:00,63.0,63.02,62.88,62.94,23622.0,51.6349,51.6513,51.5366,51.5858,23622.0
2018-06-25 10:50:00,62.93,62.94,62.84,62.84,28018.0,51.5776,51.5858,51.5038,51.5038,28018.0
2018-06-25 10:55:00,62.84,62.9,62.81,62.83,39128.0,51.5038,51.553,51.4792,51.4956,39128.0
2018-06-25 11:00:00,62.83,62.84,62.78,62.78,23915.0,51.4956,51.5038,51.4546,51.4546,23915.0
2018-06-25 11:05:00,62.78,62.79,62.72,62.73,18520.0,51.4546,51.4628,51.4054,51.4136,18520.0
2018-06-25 11:10:00,62.73,62.73,62.67,62.68,26094.0,51.4136,51.4136,51.3645,51.3727,26094.0
2018-06-25 11:15:00,62.68,62.75,62.62,62.64,41048.0,51.3727,51.43,51.3235,51.3399,41048.0
2018-06-25 11:20:00,62.65,62.65,62.5,62.51,44353.0,51.3481,51.3481,51.2251,51.2333,44353.0
2018-06-25 11:25:00,62.51,62.55,62.45,62.45,48587.0,51.2333,51.2661,51.1842,51.1842,48587.0
2018-06-25 11:30:00,62.46,62.49,62.39,62.39,26630.0,51.1924,51.2169,51.135,51.135,26630.0
2018-06-25 11:35:00,62.39,62.52,62.33,62.45,158113.0,51.135,51.2415,51.0858,51.1842,158113.0
2018-06-25 11:40:00,62.45,62.64,62.4,62.57,123718.0,51.1842,51.3399,51.1432,51.2825,123718.0
2018-06-25 11:45:00,62.56,62.61,62.5,62.59,53307.0,51.2743,51.3153,51.2251,51.2989,53307.0
2018-06-25 11:50:00,62.58,62.61,62.5,62.51,27201.0,51.2907,51.3153,51.2251,51.2333,27201.0
2018-06-25 11:55:00,62.51,62.54,62.43,62.44,52294.0,51.2333,51.2579,51.1678,51.176,52294.0
2018-06-25 12:00:00,62.43,62.45,62.28,62.4,86639.0,51.1678,51.1842,51.0448,51.1432,86639.0
2018-06-25 12:05:00,62.4,62.46,62.36,62.42,91457.0,51.1432,51.1924,51.1104,51.1596,91457.0
2018-06-25 12:10:00,62.43,62.46,62.35,62.45,41120.0,51.1678,51.1924,51.1022,51.1842,41120.0
2018-06-25 12:15:00,62.43,62.49,62.41,62.42,21198.0,51.1678,51.2169,51.1514,51.1596,21198.0
2018-06-25 12:20:00,62.42,62.56,62.39,62.55,29471.0,51.1596,51.2743,51.135,51.2661,29471.0
2018-06-25 12:25:00,62.55,62.56,62.51,62.54,17385.0,51.2661,51.2743,51.2333,51.2579,17385.0
2018-06-25 12:30:00,62.55,62.64,62.51,62.64,30095.0,51.2661,51.3399,51.2333,51.3399,30095.0
2018-06-25 12:35:00,62.63,62.68,62.6,62.61,17246.0,51.3317,51.3727,51.3071,51.3153,17246.0
2018-06-25 12:40:00,62.61,62.71,62.61,62.71,26731.0,51.3153,51.3973,51.3153,51.3973,26731.0
2018-06-25 12:45:00,62.71,62.72,62.68,62.72,24477.0,51.3973,51.4054,51.3727,51.4054,24477.0
2018-06-25 12:50:00,62.73,62.87,62.72,62.85,42531.0,51.4136,51.5284,51.4054,51.512,42531.0
2018-06-25 12:55:00,62.86,62.87,62.79,62.8,77068.0,51.5202,51.5284,51.4628,51.471,77068.0
2018-06-25 13:00:00,62.8,62.81,62.72,62.81,41952.0,51.471,51.4792,51.4054,51.4792,41952.0
2018-06-25 13:05:00,62.8,62.84,62.77,62.8,32606.0,51.471,51.5038,51.4464,51.471,32606.0
2018-06-25 13:10:00,62.81,62.83,62.72,62.73,44006.0,51.4792,51.4956,51.4054,51.4136,44006.0
2018-06-25 13:15:00,62.73,62.84,62.73,62.8,72259.0,51.4136,51.5038,51.4136,51.471,72259.0
2018-06-25 13:20:00,62.8,62.87,62.79,62.87,51383.0,51.471,51.5284,51.4628,51.5284,51383.0
2018-06-25 13:25:00,62.84,62.94,62.81,62.89,37707.0,51.5038,51.5858,51.4792,51.5448,37707.0
2018-06-25 13:30:00,62.89,63.06,62.87,63.04,45020.0,51.5448,51.6841,51.5284,51.6677,45020.0
2018-06-25 13:35:00,63.05,63.05,62.99,63.02,26615.0,51.6759,51.6759,51.6267,51.6513,26615.0
2018-06-25 13:40:00,63.02,63.21,62.97,63.21,77100.0,51.6513,51.8071,51.6103,51.8071,77100.0
2018-06-25 13:45:00,63.21,63.25,63.12,63.17,28415.0,51.8071,51.8398,51.7333,51.7743,28415.0
2018-06-25 13:50:00,63.17,63.22,63.05,63.08,24839.0,51.7743,51.8152,51.6759,51.7005,24839.0
2018-06-25 13:55:00,63.07,63.08,62.99,63.04,16806.0,51.6923,51.7005,51.6267,51.6677,16806.0
2018-06-25 14:00:00,63.04,63.09,62.96,62.99,15664.0,51.6677,51.7087,51.6022,51.6267,15664.0
2018-06-25 14:05:00,62.99,63.01,62.95,62.95,39077.0,51.6267,51.6431,51.594,51.594,39077.0
2018-06-25 14:10:00,62.95,63.01,62.93,62.93,29940.0,51.594,51.6431,51.5776,51.5776,29940.0
2018-06-25 14:15:00,62.94,62.96,62.9,62.91,17122.0,51.5858,51.6022,51.553,51.5612,17122.0
2018-06-25 14:20:00,62.91,62.94,62.84,62.85,22378.0,51.5612,51.5858,51.5038,51.512,22378.0
2018-06-25 14:25:00,62.84,62.88,62.81,62.86,14730.0,51.5038,51.5366,51.4792,51.5202,14730.0
2018-06-25 14:30:00,62.86,62.86,62.8,62.83,14565.0,51.5202,51.5202,51.471,51.4956,14565.0
2018-06-25 14:35:00,62.83,62.84,62.68,62.68,22077.0,51.4956,51.5038,51.3727,51.3727,22077.0
2018-06-25 14:40:00,62.68,62.69,62.6,62.65,47795.0,51.3727,51.3809,51.3071,51.3481,47795.0
2018-06-25 14:45:00,62.65,62.65,62.58,62.61,15267.0,51.3481,51.3481,51.2907,51.3153,15267.0
2018-06-25 14:50:00,62.6,62.61,62.5,62.52,28632.0,51.3071,51.3153,51.2251,51.2415,28632.0
2018-06-25 14:55:00,62.51,62.66,62.51,62.64,166054.0,51.2333,51.3563,51.2333,51.3399,166054.0
2018-06-25 15:00:00,62.64,62.76,62.61,62.73,61837.0,51.3399,51.4382,51.3153,51.4136,61837.0
2018-06-25 15:05:00,62.73,62.73,62.63,62.64,23926.0,51.4136,51.4136,51.3317,51.3399,23926.0
2018-06-25 15:10:00,62.64,62.68,62.54,62.55,26385.0,51.3399,51.3727,51.2579,51.2661,26385.0
2018-06-25 15:15:00,62.54,62.64,62.52,62.63,97083.0,51.2579,51.3399,51.2415,51.3317,97083.0
2018-06-25 15:20:00,62.64,62.68,62.62,62.65,50224.0,51.3399,51.3727,51.3235,51.3481,50224.0
2018-06-25 15:25:00,62.65,62.67,62.58,62.58,38990.0,51.3481,51.3645,51.2907,51.2907,38990.0
2018-06-25 15:30:00,62.58,62.67,62.55,62.67,54856.0,51.2907,51.3645,51.2661,51.3645,54856.0
2018-06-25 15:35:00,62.67,62.98,62.66,62.96,100389.0,51.3645,51.6185,51.3563,51.6022,100389.0
2018-06-25 15:40:00,62.96,63.04,62.91,62.94,94573.0,51.6022,51.6677,51.5612,51.5858,94573.0
2018-06-25 15:45:00,62.93,62.95,62.8,62.9,67027.0,51.5776,51.594,51.471,51.553,67027.0
2018-06-25 15:50:00,62.9,62.97,62.87,62.91,121617.0,51.553,51.6103,51.5284,51.5612,121617.0
2018-06-25 15:55:00,62.9,62.98,62.86,62.86,749052.0,51.553,51.6185,51.5202,51.5202,749052.0
2018-06-26 09:30:00,62.94,63.09,62.5,62.58,122278.0,51.5858,51.7087,51.2251,51.2907,122278.0
2018-06-26 09:35:00,62.56,62.61,62.39,62.39,97915.0,51.2743,51.3153,51.135,51.135,97915.0
2018-06-26 09:40:00,62.4,62.57,62.4,62.43,106578.0,51.1432,51.2825,51.1432,51.1678,106578.0
2018-06-26 09:45:00,62.44,62.47,62.25,62.34,75511.0,51.176,51.2005,51.0202,51.094,75511.0
2018-06-26 09:50:00,62.34,62.35,62.19,62.24,64665.0,51.094,51.1022,50.9711,51.012,64665.0
2018-06-26 09:55:00,62.25,62.32,62.22,62.32,36927.0,51.0202,51.0776,50.9956,51.0776,36927.0
2018-06-26 10:00:00,62.33,62.45,62.26,62.27,96526.0,51.0858,51.1842,51.0284,51.0366,96526.0
2018-06-26 10:05:00,62.26,62.29,62.19,62.2,77573.0,51.0284,51.053,50.9711,50.9793,77573.0
2018-06-26 10:10:00,62.19,62.32,62.19,62.3,122328.0,50.9711,51.0776,50.9711,51.0612,122328.0
2018-06-26 10:15:00,62.3,62.58,62.29,62.52,243931.0,51.0612,51.2907,51.053,51.2415,243931.0
2018-06-26 10:20:00,62.52,62.52,62.36,62.41,97594.0,51.2415,51.2415,51.1104,51.1514,97594.0
2018-06-26 10:25:00,62.41,62.41,62.29,62.3,83851.0,51.1514,51.1514,51.053,51.0612,83851.0
2018-06-26 10:30:00,62.3,62.36,62.27,62.32,41978.0,51.0612,51.1104,51.0366,51.0776,41978.0
2018-06-26 10:35:00,62.31,62.32,62.17,62.27,41261.0,51.0694,51.0776,50.9547,51.0366,41261.0
2018-06-26 10:40:00,62.27,62.31,62.2,62.28,16615.0,51.0366,51.0694,50.9793,51.0448,16615.0
2018-06-26 10:45:00,62.29,62.3,62.13,62.25,77087.0,51.053,51.0612,50.9219,51.0202,77087.0
2018-06-26 10:50:00,62.26,62.41,62.25,62.36,64476.0,51.0284,51.1514,51.0202,51.1104,64476.0
2018-06-26 10:55:00,62.36,62.39,62.31,62.33,23028.0,51.1104,51.135,51.0694,51.0858,23028.0
2018-06-26 11:00:00,62.31,62.44,62.28,62.43,55763.0,51.0694,51.176,51.0448,51.1678,55763.0
2018-06-26 11:05:00,62.43,62.43,62.38,62.42,11022.0,51.1678,51.1678,51.1268,51.1596,11022.0
2018-06-26 11:10:00,62.42,62.48,62.4,62.41,24997.0,51.1596,51.2087,51.1432,51.1514,24997.0
2018-06-26 11:15:00,62.41,62.42,62.37,62.37,15854.0,51.1514,51.1596,51.1186,51.1186,15854.0
2018-06-26 11:20:00,62.37,62.42,62.36,62.37,131394.0,51.1186,51.1596,51.1104,51.1186,131394.0
2018-06-26 11:25:00,62.36,62.4,62.34,62.35,18508.0,51.1104,51.1432,51.094,51.1022,18508.0
2018-06-26 11:30:00,62.35,62.37,62.28,62.36,60963.0,51.1022,51.1186,51.0448,51.1104,60963.0
2018-06-26 11:35:00,62.37,62.39,62.32,62.33,23132.0,51.1186,51.135,51.0776,51.0858,23132.0
2018-06-26 11:40:00,62.33,62.34,62.27,62.3,20573.0,51.0858,51.094,51.0366,51.0612,20573.0
2018-06-26 11:45:00,62.29,62.31,62.23,62.24,18574.0,51.053,51.0694,51.0038,51.012,18574.0
2018-06-26 11:50:00,62.25,62.26,62.11,62.12,216189.0,51.0202,51.0284,50.9055,50.9137,216189.0
2018-06-26 11:55:00,62.13,62.24,62.12,62.24,35676.0,50.9219,51.012,50.9137,51.012,35676.0
2018-06-26 12:00:00,62.23,62.33,62.23,62.27,25259.0,51.0038,51.0858,51.0038,51.0366,25259.0
2018-06-26 12:05:00,62.28,62.39,62.28,62.35,40851.0,51.0448,51.135,51.0448,51.1022,40851.0
2018-06-26 12:10:00,62.34,62.35,62.28,62.33,68335.0,51.094,51.1022,51.0448,51.0858,68335.0
2018-06-26 12:15:00,62.33,62.4,62.32,62.36,32156.0,51.0858,51.1432,51.0776,51.1104,32156.0
2018-06-26 12:20:00,62.37,62.45,62.35,62.39,11616.0,51.1186,51.1842,51.1022,51.135,11616.0
2018-06-26 12:25:00,62.38,62.39,62.34,62.37,16748.0,51.1268,51.135,51.094,51.1186,16748.0
2018-06-26 12:30:00,62.38,62.44,62.38,62.43,17291.0,51.1268,51.176,51.1268,51.1678,17291.0
2018-06-26 12:35:00,62.42,62.53,62.42,62.51,37538.0,51.1596,51.2497,51.1596,51.2333,37538.0
2018-06-26 12:40:00,62.5,62.52,62.41,62.46,24457.0,51.2251,51.2415,51.1514,51.1924,24457.0
2018-06-26 12:45:00,62.46,62.48,62.44,62.46,11767.0,51.1924,51.2087,51.176,51.1924,11767.0
2018-06-26 12:50:00,62.46,62.52,62.44,62.49,25237.0,51.1924,51.2415,51.176,51.2169,25237.0
2018-06-26 12:55:00,62.49,62.52,62.46,62.48,20228.0,51.2169,51.2415,51.1924,51.2087,20228.0
2018-06-26 13:00:00,62.47,62.54,62.45,62.54,19650.0,51.2005,51.2579,51.1842,51.2579,19650.0
2018-06-26 13:05:00,62.52,62.54,62.51,62.51,12813.0,51.2415,51.2579,51.2333,51.2333,12813.0
2018-06-26 13:10:00,62.5,62.57,62.49,62.56,22673.0,51.2251,51.2825,51.2169,51.2743,22673.0
2018-06-26 13:15:00,62.55,62.56,62.49,62.52,44826.0,51.2661,51.2743,51.2169,51.2415,44826.0
2018-06-26 13:20:00,62.52,62.53,62.45,62.47,29571.0,51.2415,51.2497,51.1842,51.2005,29571.0
2018-06-26 13:25:00,62.46,62.47,62.42,62.44,62257.0,51.1924,51.2005,51.1596,51.176,62257.0
2018-06-26 13:30:00,62.43,62.44,62.39,62.39,57662.0,51.1678,51.176,51.135,51.135,57662.0
2018-06-26 13:35:00,62.38,62.42,62.35,62.42,37760.0,51.1268,51.1596,51.1022,51.1596,37760.0
2018-06-26 13:40:00,62.42,62.42,62.34,62.37,36243.0,51.1596,51.1596,51.094,51.1186,36243.0
2018-06-26 13:45:00,62.36,62.45,62.33,62.44,41013.0,51.1104,51.1842,51.0858,51.176,41013.0
2018-06-26 13:50:00,62.43,62.5,62.43,62.46,35398.0,51.1678,51.2251,51.1678,51.1924,35398.0
2018-06-26 13:55:00,62.46,62.5,62.45,62.49,28402.0,51.1924,51.2251,51.1842,51.2169,28402.0
2018-06-26 14:00:00,62.49,62.5,62.45,62.48,40242.0,51.2169,51.2251,51.1842,51.2087,40242.0
2018-06-26 14:05:00,62.48,62.5,62.47,62.49,27148.0,51.2087,51.2251,51.2005,51.2169,27148.0
2018-06-26 14:10:00,62.49,62.57,62.47,62.57,75843.0,51.2169,51.2825,51.2005,51.2825,75843.0
2018-06-26 14:15:00,62.57,62.6,62.55,62.6,66540.0,51.2825,51.3071,51.2661,51.3071,66540.0
2018-06-26 14:20:00,62.6,62.63,62.6,62.62,27431.0,51.3071,51.3317,51.3071,51.3235,27431.0
2018-06-26 14:25:00,62.61,62.66,62.57,62.65,84597.0,51.3153,51.3563,51.2825,51.3481,84597.0
2018-06-26 14:30:00,62.65,62.67,62.61,62.66,80333.0,51.3481,51.3645,51.3153,51.3563,80333.0
2018-06-26 14:35:00,62.67,62.71,62.65,62.69,69969.0,51.3645,51.3973,51.3481,51.3809,69969.0
2018-06-26 14:40:00,62.69,62.7,62.63,62.65,35248.0,51.3809,51.3891,51.3317,51.3481,35248.0
2018-06-26 14:45:00,62.64,62.67,62.61,62.63,35623.0,51.3399,51.3645,51.3153,51.3317,35623.0
2018-06-26 14:50:00,62.63,62.65,62.6,62.62,35053.0,51.3317,51.3481,51.3071,51.3235,35053.0
2018-06-26 14:55:00,62.63,62.65,62.57,62.59,20730.0,51.3317,51.3481,51.2825,51.2989,20730.0
2018-06-26 15:00:00,62.58,62.65,62.57,62.59,31918.0,51.2907,51.3481,51.2825,51.2989,31918.0
2018-06-26 15:05:00,62.59,62.61,62.58,62.59,20801.0,51.2989,51.3153,51.2907,51.2989,20801.0
2018-06-26 15:10:00,62.58,62.59,62.55,62.58,68743.0,51.2907,51.2989,51.2661,51.2907,68743.0
2018-06-26 15:15:00,62.58,62.59,62.55,62.58,23187.0,51.2907,51.2989,51.2661,51.2907,23187.0
2018-06-26 15:20:00,62.58,62.59,62.56,62.58,31544.0,51.2907,51.2989,51.2743,51.2907,31544.0
2018-06-26 15:25:00,62.59,62.6,62.52,62.54,36546.0,51.2989,51.3071,51.2415,51.2579,36546.0
2018-06-26 15:30:00,62.53,62.68,62.53,62.68,36014.0,51.2497,51.3727,51.2497,51.3727,36014.0
2018-06-26 15:35:00,62.68,62.7,62.61,62.62,64655.0,51.3727,51.3891,51.3153,51.3235,64655.0
2018-06-26 15:40:00,62.62,62.62,62.55,62.59,80449.0,51.3235,51.3235,51.2661,51.2989,80449.0
2018-06-26 15:45:00,62.58,62.58,62.49,62.51,119061.0,51.2907,51.2907,51.2169,51.2333,119061.0
2018-06-26 15:50:00,62.51,62.54,62.49,62.51,193910.0,51.2333,51.2579,51.2169,51.2333,193910.0
2018-06-26 15:55:00,62.51,62.53,62.46,62.51,400312.0,51.2333,51.2497,51.1924,51.2333,400312.0
2018-06-27 09:30:00,62.38,62.53,62.33,62.4,145211.0,51.1268,51.2497,51.0858,51.1432,145211.0
2018-06-27 09:35:00,62.37,62.38,62.09,62.17,78360.0,51.1186,51.1268,50.8891,50.9547,78360.0
2018-06-27 09:40:00,62.16,62.21,62.1,62.16,138723.0,50.9465,50.9875,50.8973,50.9465,138723.0
2018-06-27 09:45:00,62.16,62.3,62.13,62.29,125732.0,50.9465,51.0612,50.9219,51.053,125732.0
2018-06-27 09:50:00,62.29,62.45,62.29,62.43,162867.0,51.053,51.1842,51.053,51.1678,162867.0
2018-06-27 09:55:00,62.42,62.54,62.4,62.45,53529.0,51.1596,51.2579,51.1432,51.1842,53529.0
2018-06-27 10:00:00,62.46,62.47,62.38,62.43,21662.0,51.1924,51.2005,51.1268,51.1678,21662.0
2018-06-27 10:05:00,62.42,62.58,62.33,62.58,112659.0,51.1596,51.2907,51.0858,51.2907,112659.0
2018-06-27 10:10:00,62.58,62.62,62.51,62.59,89139.0,51.2907,51.3235,51.2333,51.2989,89139.0
2018-06-27 10:15:00,62.59,62.63,62.45,62.46,37155.0,51.2989,51.3317,51.1842,51.1924,37155.0
2018-06-27 10:20:00,62.46,62.49,62.33,62.4,50192.0,51.1924,51.2169,51.0858,51.1432,50192.0
2018-06-27 10:25:00,62.41,62.45,62.33,62.33,26747.0,51.1514,51.1842,51.0858,51.0858,26747.0
2018-06-27 10:30:00,62.32,62.41,62.32,62.39,23586.0,51.0776,51.1514,51.0776,51.135,23586.0
2018-06-27 10:35:00,62.38,62.45,62.37,62.43,17790.0,51.1268,51.1842,51.1186,51.1678,17790.0
2018-06-27 10:40:00,62.43,62.45,62.39,62.4,20257.0,51.1678,51.1842,51.135,51.1432,20257.0
2018-06-27 10:45:00,62.39,62.44,62.37,62.42,28504.0,51.135,51.176,51.1186,51.1596,28504.0
2018-06-27 10:50:00,62.43,62.43,62.38,62.42,26919.0,51.1678,51.1678,51.1268,51.1596,26919.0
2018-06-27 10:55:00,62.42,62.42,62.3,62.3,17348.0,51.1596,51.1596,51.0612,51.0612,17348.0
2018-06-27 11:00:00,62.3,62.32,62.19,62.19,92567.0,51.0612,51.0776,50.9711,50.9711,92567.0
2018-06-27 11:05:00,62.18,62.18,62.06,62.07,84737.0,50.9629,50.9629,50.8645,50.8727,84737.0
2018-06-27 11:10:00,62.06,62.1,61.96,61.98,78366.0,50.8645,50.8973,50.7826,50.7989,78366.0
2018-06-27 11:15:00,61.98,62.01,61.89,62.0,74558.0,50.7989,50.8235,50.7252,50.8153,74558.0
2018-06-27 11:20:00,62.0,62.04,61.94,61.96,141788.0,50.8153,50.8481,50.7662,50.7826,141788.0
2018-06-27 11:25:00,61.95,62.0,61.93,61.96,23238.0,50.7744,50.8153,50.758,50.7826,23238.0
2018-06-27 11:30:00,61.95,62.01,61.92,61.99,124284.0,50.7744,50.8235,50.7498,50.8071,124284.0
2018-06-27 11:35:00,61.99,62.14,61.99,62.12,171018.0,50.8071,50.9301,50.8071,50.9137,171018.0
2018-06-27 11:40:00,62.12,62.14,62.04,62.04,45468.0,50.9137,50.9301,50.8481,50.8481,45468.0
2018-06-27 11:45:00,62.06,62.13,62.06,62.08,20933.0,50.8645,50.9219,50.8645,50.8809,20933.0
2018-06-27 11:50:00,62.08,62.14,62.06,62.14,17284.0,50.8809,50.9301,50.8645,50.9301,17284.0
2018-06-27 11:55:00,62.14,62.15,62.09,62.1,18746.0,50.9301,50.9383,50.8891,50.8973,18746.0
2018-06-27 12:00:00,62.11,62.19,62.1,62.18,30117.0,50.9055,50.9711,50.8973,50.9629,30117.0
2018-06-27 12:05:00,62.19,62.2,62.08,62.1,14982.0,50.9711,50.9793,50.8809,50.8973,14982.0
2018-06-27 12:10:00,62.11,62.14,62.09,62.14,12519.0,50.9055,50.9301,50.8891,50.9301,12519.0
2018-06-27 12:15:00,62.13,62.19,62.1,62.16,9222.0,50.9219,50.9711,50.8973,50.9465,9222.0
2018-06-27 12:20:00,62.16,62.16,62.05,62.05,36696.0,50.9465,50.9465,50.8563,50.8563,36696.0
2018-06-27 12:25:00,62.05,62.08,62.01,62.02,35875.0,50.8563,50.8809,50.8235,50.8317,35875.0
2018-06-27 12:30:00,62.02,62.03,61.99,62.01,41160.0,50.8317,50.8399,50.8071,50.8235,41160.0
2018-06-27 12:35:00,62.01,62.03,61.97,61.97,17982.0,50.8235,50.8399,50.7907,50.7907,17982.0
2018-06-27 12:40:00,61.98,61.99,61.92,61.93,19627.0,50.7989,50.8071,50.7498,50.758,19627.0
2018-06-27 12:45:00,61.91,61.95,61.87,61.92,26475.0,50.7416,50.7744,50.7088,50.7498,26475.0
2018-06-27 12:50:00,61.91,61.94,61.87,61.88,19607.0,50.7416,50.7662,50.7088,50.717,19607.0
2018-06-27 12:55:00,61.87,61.91,61.86,61.87,33502.0,50.7088,50.7416,50.7006,50.7088,33502.0
2018-06-27 13:00:00,61.87,61.92,61.86,61.88,89052.0,50.7088,50.7498,50.7006,50.717,89052.0
2018-06-27 13:05:00,61.88,61.88,61.69,61.7,109355.0,50.717,50.717,50.5613,50.5695,109355.0
2018-06-27 13:10:00,61.71,61.81,61.68,61.72,50586.0,50.5777,50.6596,50.5531,50.5858,50586.0
2018-06-27 13:15:00,61.71,61.73,61.58,61.6,50077.0,50.5777,50.594,50.4711,50.4875,50077.0
2018-06-27 13:20:00,61.6,61.7,61.6,61.66,64892.0,50.4875,50.5695,50.4875,50.5367,64892.0
2018-06-27 13:25:00,61.66,61.71,61.62,61.67,34397.0,50.5367,50.5777,50.5039,50.5449,34397.0
2018-06-27 13:30:00,61.67,61.7,61.58,61.7,85125.0,50.5449,50.5695,50.4711,50.5695,85125.0
2018-06-27 13:35:00,61.71,61.72,61.61,61.62,35834.0,50.5777,50.5858,50.4957,50.5039,35834.0
2018-06-27 13:40:00,61.62,61.68,61.61,61.64,26450.0,50.5039,50.5531,50.4957,50.5203,26450.0
2018-06-27 13:45:00,61.64,61.7,61.57,61.58,71835.0,50.5203,50.5695,50.4629,50.4711,71835.0
2018-06-27 13:50:00,61.58,61.6,61.51,61.59,30830.0,50.4711,50.4875,50.4137,50.4793,30830.0
2018-06-27 13:55:00,61.58,61.65,61.56,61.64,30485.0,50.4711,50.5285,50.4547,50.5203,30485.0
2018-06-27 14:00:00,61.63,61.71,61.61,61.68,43648.0,50.5121,50.5777,50.4957,50.5531,43648.0
2018-06-27 14:05:00,61.68,61.69,61.54,61.54,28447.0,50.5531,50.5613,50.4383,50.4383,28447.0
2018-06-27 14:10:00,61.54,61.55,61.49,61.53,27065.0,50.4383,50.4465,50.3973,50.4301,27065.0
2018-06-27 14:15:00,61.53,61.58,61.5,61.53,127781.0,50.4301,50.4711,50.4055,50.4301,127781.0
2018-06-27 14:20:00,61.54,61.57,61.49,61.51,51762.0,50.4383,50.4629,50.3973,50.4137,51762.0
2018-06-27 14:25:00,61.52,61.53,61.45,61.46,57339.0,50.4219,50.4301,50.3646,50.3727,57339.0
2018-06-27 14:30:00,61.45,61.53,61.43,61.48,52530.0,50.3646,50.4301,50.3482,50.3891,52530.0
2018-06-27 14:35:00,61.48,61.58,61.48,61.52,207736.0,50.3891,50.4711,50.3891,50.4219,207736.0
2018-06-27 14:40:00,61.52,61.6,61.52,61.58,215400.0,50.4219,50.4875,50.4219,50.4711,215400.0
2018-06-27 14:45:00,61.58,61.61,61.54,61.55,72265.0,50.4711,50.4957,50.4383,50.4465,72265.0
2018-06-27 14:50:00,61.54,61.54,61.45,61.46,22776.0,50.4383,50.4383,50.3646,50.3727,22776.0
2018-06-27 14:55:00,61.45,61.46,61.35,61.39,258419.0,50.3646,50.3727,50.2826,50.3154,258419.0
2018-06-27 15:00:00,61.39,61.44,61.36,61.43,157185.0,50.3154,50.3564,50.2908,50.3482,157185.0
2018-06-27 15:05:00,61.43,61.47,61.34,61.36,66082.0,50.3482,50.3809,50.2744,50.2908,66082.0
2018-06-27 15:10:00,61.37,61.38,61.26,61.32,113311.0,50.299,50.3072,50.2088,50.258,113311.0
2018-06-27 15:15:00,61.32,61.45,61.27,61.45,129107.0,50.258,50.3646,50.217,50.3646,129107.0
2018-06-27 15:20:00,61.44,61.5,61.43,61.48,111451.0,50.3564,50.4055,50.3482,50.3891,111451.0
2018-06-27 15:25:00,61.48,61.62,61.43,61.6,164760.0,50.3891,50.5039,50.3482,50.4875,164760.0
2018-06-27 15:30:00,61.6,61.61,61.52,61.53,164357.0,50.4875,50.4957,50.4219,50.4301,164357.0
2018-06-27 15:35:00,61.53,61.57,61.48,61.53,289495.0,50.4301,50.4629,50.3891,50.4301,289495.0
2018-06-27 15:40:00,61.53,61.61,61.51,61.55,108962.0,50.4301,50.4957,50.4137,50.4465,108962.0
2018-06-27 15:45:00,61.55,61.55,61.39,61.43,295739.0,50.4465,50.4465,50.3154,50.3482,295739.0
2018-06-27 15:50:00,61.42,61.47,61.39,61.46,243640.0,50.34,50.3809,50.3154,50.3727,243640.0
2018-06-27 15:55:00,61.46,61.5,61.33,61.35,463356.0,50.3727,50.4055,50.2662,50.2826,463356.0
2018-06-28 09:30:00,61.35,61.66,61.33,61.65,92596.0,50.2826,50.5367,50.2662,50.5285,92596.0
2018-06-28 09:35:00,61.64,61.87,61.63,61.81,178804.0,50.5203,50.7088,50.5121,50.6596,178804.0
2018-06-28 09:40:00,61.8,61.81,61.69,61.71,88305.0,50.6514,50.6596,50.5613,50.5777,88305.0
2018-06-28 09:45:00,61.71,61.71,61.35,61.36,142504.0,50.5777,50.5777,50.2826,50.2908,142504.0
2018-06-28 09:50:00,61.36,61.64,61.32,61.6,212491.0,50.2908,50.5203,50.258,50.4875,212491.0
2018-06-28 09:55:00,61.61,61.61,61.45,61.46,203673.0,50.4957,50.4957,50.3646,50.3727,203673.0
2018-06-28 10:00:00,61.46,61.46,61.32,61.33,112563.0,50.3727,50.3727,50.258,50.2662,112563.0
2018-06-28 10:05:00,61.34,61.39,61.26,61.27,108622.0,50.2744,50.3154,50.2088,50.217,108622.0
2018-06-28 10:10:00,61.26,61.29,61.08,61.2,219199.0,50.2088,50.2334,50.0613,50.1597,219199.0
2018-06-28 10:15:00,61.19,61.2,61.08,61.16,54568.0,50.1515,50.1597,50.0613,50.1269,54568.0
2018-06-28 10:20:00,61.15,61.32,61.11,61.28,57375.0,50.1187,50.258,50.0859,50.2252,57375.0
2018-06-28 10:25:00,61.28,61.4,61.28,61.31,102465.0,50.2252,50.3236,50.2252,50.2498,102465.0
2018-06-28 10:30:00,61.3,61.31,61.17,61.18,73253.0,50.2416,50.2498,50.1351,50.1433,73253.0
2018-06-28 10:35:00,61.18,61.26,61.1,61.2,34331.0,50.1433,50.2088,50.0777,50.1597,34331.0
2018-06-28 10:40:00,61.2,61.35,61.15,61.35,60038.0,50.1597,50.2826,50.1187,50.2826,60038.0
2018-06-28 10:45:00,61.35,61.37,61.29,61.32,85505.0,50.2826,50.299,50.2334,50.258,85505.0
2018-06-28 10:50:00,61.31,61.42,61.22,61.4,84781.0,50.2498,50.34,50.176,50.3236,84781.0
2018-06-28 10:55:00,61.4,61.58,61.4,61.58,81774.0,50.3236,50.4711,50.3236,50.4711,81774.0
2018-06-28 11:00:00,61.58,61.64,61.45,61.49,86590.0,50.4711,50.5203,50.3646,50.3973,86590.0
2018-06-28 11:05:00,61.51,61.55,61.41,61.55,58014.0,50.4137,50.4465,50.3318,50.4465,58014.0
2018-06-28 11:10:00,61.55,61.56,61.37,61.44,36845.0,50.4465,50.4547,50.299,50.3564,36845.0
2018-06-28 11:15:00,61.43,61.59,61.42,61.57,71925.0,50.3482,50.4793,50.34,50.4629,71925.0
2018-06-28 11:20:00,61.56,61.61,61.51,61.59,109761.0,50.4547,50.4957,50.4137,50.4793,109761.0
2018-06-28 11:25:00,61.58,61.67,61.58,61.64,45768.0,50.4711,50.5449,50.4711,50.5203,45768.0
2018-06-28 11:30:00,61.64,61.68,61.6,61.67,44449.0,50.5203,50.5531,50.4875,50.5449,44449.0
2018-06-28 11:35:00,61.67,61.7,61.48,61.51,204479.0,50.5449,50.5695,50.3891,50.4137,204479.0
2018-06-28 11:40:00,61.5,61.5,61.39,61.48,199048.0,50.4055,50.4055,50.3154,50.3891,199048.0
2018-06-28 11:45:00,61.47,61.49,61.27,61.28,51843.0,50.3809,50.3973,50.217,50.2252,51843.0
2018-06-28 11:50:00,61.28,61.38,61.28,61.3,24562.0,50.2252,50.3072,50.2252,50.2416,24562.0
2018-06-28 11:55:00,61.3,61.43,61.28,61.42,46403.0,50.2416,50.3482,50.2252,50.34,46403.0
2018-06-28 12:00:00,61.43,61.49,61.4,61.45,24281.0,50.3482,50.3973,50.3236,50.3646,24281.0
2018-06-28 12:05:00,61.45,61.48,61.35,61.35,19675.0,50.3646,50.3891,50.2826,50.2826,19675.0
2018-06-28 12:10:00,61.36,61.37,61.27,61.3,28709.0,50.2908,50.299,50.217,50.2416,28709.0
2018-06-28 12:15:00,61.3,61.32,61.28,61.29,39602.0,50.2416,50.258,50.2252,50.2334,39602.0
2018-06-28 12:20:00,61.29,61.3,61.2,61.23,40419.0,50.2334,50.2416,50.1597,50.1842,40419.0
2018-06-28 12:25:00,61.23,61.27,61.18,61.26,33083.0,50.1842,50.217,50.1433,50.2088,33083.0
2018-06-28 12:30:00,61.26,61.3,61.23,61.26,25299.0,50.2088,50.2416,50.1842,50.2088,25299.0
2018-06-28 12:35:00,61.27,61.27,61.2,61.24,41630.0,50.217,50.217,50.1597,50.1924,41630.0
2018-06-28 12:40:00,61.24,61.26,61.22,61.25,19716.0,50.1924,50.2088,50.176,50.2006,19716.0
2018-06-28 12:45:00,61.24,61.27,61.18,61.27,24904.0,50.1924,50.217,50.1433,50.217,24904.0
2018-06-28 12:50:00,61.28,61.35,61.28,61.3,23880.0,50.2252,50.2826,50.2252,50.2416,23880.0
2018-06-28 12:55:00,61.3,61.36,61.27,61.35,19784.0,50.2416,50.2908,50.217,50.2826,19784.0
2018-06-28 13:00:00,61.35,61.38,61.33,61.34,14718.0,50.2826,50.3072,50.2662,50.2744,14718.0
2018-06-28 13:05:00,61.34,61.37,61.3,61.3,27834.0,50.2744,50.299,50.2416,50.2416,27834.0
2018-06-28 13:10:00,61.3,61.31,61.26,61.3,33169.0,50.2416,50.2498,50.2088,50.2416,33169.0
2018-06-28 13:15:00,61.29,61.32,61.27,61.28,27479.0,50.2334,50.258,50.217,50.2252,27479.0
2018-06-28 13:20:00,61.29,61.36,61.28,61.33,18525.0,50.2334,50.2908,50.2252,50.2662,18525.0
2018-06-28 13:25:00,61.33,61.33,61.28,61.31,31520.0,50.2662,50.2662,50.2252,50.2498,31520.0
2018-06-28 13:30:00,61.31,61.37,61.28,61.31,157770.0,50.2498,50.299,50.2252,50.2498,157770.0
2018-06-28 13:35:00,61.32,61.38,61.3,61.33,33624.0,50.258,50.3072,50.2416,50.2662,33624.0
2018-06-28 13:40:00,61.33,61.39,61.31,61.32,29558.0,50.2662,50.3154,50.2498,50.258,29558.0
2018-06-28 13:45:00,61.31,61.37,61.28,61.36,53045.0,50.2498,50.299,50.2252,50.2908,53045.0
2018-06-28 13:50:00,61.36,61.45,61.35,61.44,56113.0,50.2908,50.3646,50.2826,50.3564,56113.0
2018-06-28 13:55:00,61.44,61.46,61.42,61.45,17764.0,50.3564,50.3727,50.34,50.3646,17764.0
2018-06-28 14:00:00,61.44,61.51,61.41,61.48,92984.0,50.3564,50.4137,50.3318,50.3891,92984.0
2018-06-28 14:05:00,61.49,61.54,61.48,61.51,37056.0,50.3973,50.4383,50.3891,50.4137,37056.0
2018-06-28 14:10:00,61.5,61.5,61.41,61.43,21053.0,50.4055,50.4055,50.3318,50.3482,21053.0
2018-06-28 14:15:00,61.42,61.49,61.41,61.47,33085.0,50.34,50.3973,50.3318,50.3809,33085.0
2018-06-28 14:20:00,61.47,61.52,61.47,61.48,48762.0,50.3809,50.4219,50.3809,50.3891,48762.0
2018-06-28 14:25:00,61.48,61.51,61.46,61.51,64468.0,50.3891,50.4137,50.3727,50.4137,64468.0
2018-06-28 14:30:00,61.51,61.52,61.43,61.44,35674.0,50.4137,50.4219,50.3482,50.3564,35674.0
2018-06-28 14:35:00,61.44,61.44,61.38,61.38,17517.0,50.3564,50.3564,50.3072,50.3072,17517.0
2018-06-28 14:40:00,61.37,61.39,61.31,61.32,26347.0,50.299,50.3154,50.2498,50.258,26347.0
2018-06-28 14:45:00,61.31,61.36,61.29,61.35,98727.0,50.2498,50.2908,50.2334,50.2826,98727.0
2018-06-28 14:50:00,61.35,61.4,61.32,61.38,54258.0,50.2826,50.3236,50.258,50.3072,54258.0
2018-06-28 14:55:00,61.39,61.45,61.37,61.44,30708.0,50.3154,50.3646,50.299,50.3564,30708.0
2018-06-28 15:00:00,61.44,61.49,61.44,61.46,44384.0,50.3564,50.3973,50.3564,50.3727,44384.0
2018-06-28 15:05:00,61.46,61.48,61.4,61.46,48602.0,50.3727,50.3891,50.3236,50.3727,48602.0
2018-06-28 15:10:00,61.46,61.58,61.45,61.58,48209.0,50.3727,50.4711,50.3646,50.4711,48209.0
2018-06-28 15:15:00,61.58,61.63,61.55,61.63,111543.0,50.4711,50.5121,50.4465,50.5121,111543.0
2018-06-28 15:20:00,61.63,61.63,61.54,61.56,56603.0,50.5121,50.5121,50.4383,50.4547,56603.0
2018-06-28 15:25:00,61.57,61.6,61.44,61.44,107831.0,50.4629,50.4875,50.3564,50.3564,107831.0
2018-06-28 15:30:00,61.45,61.46,61.38,61.42,94683.0,50.3646,50.3727,50.3072,50.34,94683.0
2018-06-28 15:35:00,61.42,61.45,61.33,61.34,105229.0,50.34,50.3646,50.2662,50.2744,105229.0
2018-06-28 15:40:00,61.33,61.42,61.33,61.4,48981.0,50.2662,50.34,50.2662,50.3236,48981.0
2018-06-28 15:45:00,61.4,61.41,61.34,61.35,50198.0,50.3236,50.3318,50.2744,50.2826,50198.0
2018-06-28 15:50:00,61.35,61.41,61.34,61.41,122441.0,50.2826,50.3318,50.2744,50.3318,122441.0
2018-06-28 15:55:00,61.4,61.42,61.33,61.41,473568.0,50.3236,50.34,50.2662,50.3318,473568.0
2018-06-29 09:30:00,61.99,62.22,61.95,62.07,128005.0,50.8071,50.9956,50.7744,50.8727,128005.0
2018-06-29 09:35:00,62.06,62.12,61.98,61.98,58685.0,50.8645,50.9137,50.7989,50.7989,58685.0
2018-06-29 09:40:00,61.98,61.99,61.78,61.8,41584.0,50.7989,50.8071,50.635,50.6514,41584.0
2018-06-29 09:45:00,61.78,61.8,61.55,61.57,231121.0,50.635,50.6514,50.4465,50.4629,231121.0
2018-06-29 09:50:00,61.57,61.76,61.57,61.71,211578.0,50.4629,50.6186,50.4629,50.5777,211578.0
2018-06-29 09:55:00,61.71,61.86,61.69,61.75,200611.0,50.5777,50.7006,50.5613,50.6104,200611.0
2018-06-29 10:00:00,61.74,61.91,61.72,61.87,39114.0,50.6022,50.7416,50.5858,50.7088,39114.0
2018-06-29 10:05:00,61.86,61.94,61.82,61.83,73054.0,50.7006,50.7662,50.6678,50.676,73054.0
2018-06-29 10:10:00,61.84,61.86,61.69,61.76,48346.0,50.6842,50.7006,50.5613,50.6186,48346.0
2018-06-29 10:15:00,61.75,61.83,61.71,61.73,85384.0,50.6104,50.676,50.5777,50.594,85384.0
2018-06-29 10:20:00,61.73,61.85,61.72,61.83,19844.0,50.594,50.6924,50.5858,50.676,19844.0
2018-06-29 10:25:00,61.83,61.89,61.8,61.83,18338.0,50.676,50.7252,50.6514,50.676,18338.0
2018-06-29 10:30:00,61.83,61.95,61.83,61.84,35853.0,50.676,50.7744,50.676,50.6842,35853.0
2018-06-29 10:35:00,61.84,61.97,61.84,61.95,37671.0,50.6842,50.7907,50.6842,50.7744,37671.0
2018-06-29 10:40:00,61.95,62.01,61.92,62.0,42462.0,50.7744,50.8235,50.7498,50.8153,42462.0
2018-06-29 10:45:00,62.0,62.04,61.9,62.03,62572.0,50.8153,50.8481,50.7334,50.8399,62572.0
2018-06-29 10:50:00,62.03,62.03,61.92,61.96,26792.0,50.8399,50.8399,50.7498,50.7826,26792.0
2018-06-29 10:55:00,61.96,62.05,61.96,61.98,48296.0,50.7826,50.8563,50.7826,50.7989,48296.0
2018-06-29 11:00:00,61.98,62.07,61.98,62.06,65819.0,50.7989,50.8727,50.7989,50.8645,65819.0
2018-06-29 11:05:00,62.06,62.13,62.05,62.08,25199.0,50.8645,50.9219,50.8563,50.8809,25199.0
2018-06-29 11:10:00,62.09,62.16,62.09,62.15,38766.0,50.8891,50.9465,50.8891,50.9383,38766.0
2018-06-29 11:15:00,62.14,62.22,62.07,62.21,146596.0,50.9301,50.9956,50.8727,50.9875,146596.0
2018-06-29 11:20:00,62.2,62.32,62.2,62.26,264463.0,50.9793,51.0776,50.9793,51.0284,264463.0
2018-06-29 11:25:00,62.25,62.27,62.23,62.23,111732.0,51.0202,51.0366,51.0038,51.0038,111732.0
2018-06-29 11:30:00,62.24,62.24,62.1,62.13,74201.0,51.012,51.012,50.8973,50.9219,74201.0
2018-06-29 11:35:00,62.13,62.18,62.1,62.16,69511.0,50.9219,50.9629,50.8973,50.9465,69511.0
2018-06-29 11:40:00,62.16,62.22,62.16,62.21,20335.0,50.9465,50.9956,50.9465,50.9875,20335.0
2018-06-29 11:45:00,62.2,62.22,62.14,62.18,20579.0,50.9793,50.9956,50.9301,50.9629,20579.0
2018-06-29 11:50:00,62.18,62.18,62.04,62.04,23081.0,50.9629,50.9629,50.8481,50.8481,23081.0
2018-06-29 11:55:00,62.03,62.03,61.94,61.95,24483.0,50.8399,50.8399,50.7662,50.7744,24483.0
2018-06-29 12:00:00,61.94,62.0,61.93,61.95,91270.0,50.7662,50.8153,50.758,50.7744,91270.0
2018-06-29 12:05:00,61.95,62.03,61.94,62.01,36876.0,50.7744,50.8399,50.7662,50.8235,36876.0
2018-06-29 12:10:00,62.01,62.02,61.91,61.98,28139.0,50.8235,50.8317,50.7416,50.7989,28139.0
2018-06-29 12:15:00,61.98,62.07,61.97,62.04,23613.0,50.7989,50.8727,50.7907,50.8481,23613.0
2018-06-29 12:20:00,62.03,62.08,62.01,62.03,8791.0,50.8399,50.8809,50.8235,50.8399,8791.0
2018-06-29 12:25:00,62.02,62.04,61.96,61.98,10685.0,50.8317,50.8481,50.7826,50.7989,10685.0
2018-06-29 12:30:00,61.98,62.0,61.94,61.94,24684.0,50.7989,50.8153,50.7662,50.7662,24684.0
2018-06-29 12:35:00,61.94,61.97,61.92,61.93,8500.0,50.7662,50.7907,50.7498,50.758,8500.0
2018-06-29 12:40:00,61.93,61.96,61.93,61.93,12100.0,50.758,50.7826,50.758,50.758,12100.0
2018-06-29 12:45:00,61.92,61.92,61.85,61.86,24990.0,50.7498,50.7498,50.6924,50.7006,24990.0
2018-06-29 12:50:00,61.86,61.86,61.74,61.78,101419.0,50.7006,50.7006,50.6022,50.635,101419.0
2018-06-29 12:55:00,61.78,61.83,61.75,61.8,25014.0,50.635,50.676,50.6104,50.6514,25014.0
2018-06-29 13:00:00,61.81,61.85,61.79,61.84,10672.0,50.6596,50.6924,50.6432,50.6842,10672.0
2018-06-29 13:05:00,61.83,61.93,61.83,61.9,27287.0,50.676,50.758,50.676,50.7334,27287.0
2018-06-29 13:10:00,61.9,61.96,61.89,61.95,13486.0,50.7334,50.7826,50.7252,50.7744,13486.0
2018-06-29 13:15:00,61.94,61.96,61.91,61.92,12456.0,50.7662,50.7826,50.7416,50.7498,12456.0
2018-06-29 13:20:00,61.92,61.92,61.88,61.91,8032.0,50.7498,50.7498,50.717,50.7416,8032.0
2018-06-29 13:25:00,61.91,61.92,61.86,61.88,32952.0,50.7416,50.7498,50.7006,50.717,32952.0
2018-06-29 13:30:00,61.88,61.88,61.82,61.82,23683.0,50.717,50.717,50.6678,50.6678,23683.0
2018-06-29 13:35:00,61.82,61.84,61.8,61.82,35275.0,50.6678,50.6842,50.6514,50.6678,35275.0
2018-06-29 13:40:00,61.82,61.84,61.8,61.83,18760.0,50.6678,50.6842,50.6514,50.676,18760.0
2018-06-29 13:45:00,61.83,61.83,61.77,61.77,27354.0,50.676,50.676,50.6268,50.6268,27354.0
2018-06-29 13:50:00,61.77,61.77,61.64,61.64,40698.0,50.6268,50.6268,50.5203,50.5203,40698.0
2018-06-29 13:55:00,61.65,61.65,61.54,61.57,31945.0,50.5285,50.5285,50.4383,50.4629,31945.0
2018-06-29 14:00:00,61.56,61.58,61.5,61.53,88991.0,50.4547,50.4711,50.4055,50.4301,88991.0
2018-06-29 14:05:00,61.53,61.63,61.52,61.6,90670.0,50.4301,50.5121,50.4219,50.4875,90670.0
2018-06-29 14:10:00,61.6,61.67,61.59,61.66,37658.0,50.4875,50.5449,50.4793,50.5367,37658.0
2018-06-29 14:15:00,61.65,61.67,61.62,61.63,21501.0,50.5285,50.5449,50.5039,50.5121,21501.0
2018-06-29 14:20:00,61.62,61.62,61.58,61.6,17798.0,50.5039,50.5039,50.4711,50.4875,17798.0
2018-06-29 14:25:00,61.6,61.61,61.54,61.55,41012.0,50.4875,50.4957,50.4383,50.4465,41012.0
2018-06-29 14:30:00,61.55,61.56,61.48,61.55,137273.0,50.4465,50.4547,50.3891,50.4465,137273.0
2018-06-29 14:35:00,61.55,61.56,61.49,61.5,54816.0,50.4465,50.4547,50.3973,50.4055,54816.0
2018-06-29 14:40:00,61.5,61.51,61.45,61.48,54867.0,50.4055,50.4137,50.3646,50.3891,54867.0
2018-06-29 14:45:00,61.48,61.52,61.39,61.39,144533.0,50.3891,50.4219,50.3154,50.3154,144533.0
2018-06-29 14:50:00,61.4,61.41,61.34,61.37,50675.0,50.3236,50.3318,50.2744,50.299,50675.0
2018-06-29 14:55:00,61.37,61.44,61.34,61.43,56462.0,50.299,50.3564,50.2744,50.3482,56462.0
2018-06-29 15:00:00,61.44,61.58,61.43,61.49,100066.0,50.3564,50.4711,50.3482,50.3973,100066.0
2018-06-29 15:05:00,61.48,61.5,61.43,61.45,104287.0,50.3891,50.4055,50.3482,50.3646,104287.0
2018-06-29 15:10:00,61.44,61.46,61.34,61.37,30874.0,50.3564,50.3727,50.2744,50.299,30874.0
2018-06-29 15:15:00,61.37,61.39,61.28,61.29,83482.0,50.299,50.3154,50.2252,50.2334,83482.0
2018-06-29 15:20:00,61.29,61.3,61.23,61.23,94403.0,50.2334,50.2416,50.1842,50.1842,94403.0
2018-06-29 15:25:00,61.23,61.29,61.2,61.22,267855.0,50.1842,50.2334,50.1597,50.176,267855.0
2018-06-29 15:30:00,61.21,61.29,61.19,61.25,97046.0,50.1678,50.2334,50.1515,50.2006,97046.0
2018-06-29 15:35:00,61.26,61.26,61.12,61.13,165017.0,50.2088,50.2088,50.0941,50.1023,165017.0
2018-06-29 15:40:00,61.13,61.14,61.06,61.09,179272.0,50.1023,50.1105,50.0449,50.0695,179272.0
2018-06-29 15:45:00,61.07,61.11,61.01,61.06,183649.0,50.0531,50.0859,50.0039,50.0449,183649.0
2018-06-29 15:50:00,61.06,61.1,61.02,61.06,217609.0,50.0449,50.0777,50.0121,50.0449,217609.0
2018-06-29 15:55:00,61.05,61.06,60.94,60.96,768001.0,50.0367,50.0449,49.9466,49.9629,768001.0
2018-07-02 09:30:00,60.6,60.85,60.51,60.83,218622.0,49.6679,49.8728,49.5941,49.8564,218622.0
2018-07-02 09:35:00,60.82,61.13,60.81,61.13,157031.0,49.8482,50.1023,49.84,50.1023,157031.0
2018-07-02 09:40:00,61.12,61.18,60.89,60.94,130643.0,50.0941,50.1433,49.9056,49.9466,130643.0
2018-07-02 09:45:00,60.94,60.99,60.86,60.9,195868.0,49.9466,49.9875,49.881,49.9138,195868.0
2018-07-02 09:50:00,60.9,61.01,60.81,60.92,135768.0,49.9138,50.0039,49.84,49.9302,135768.0
2018-07-02 09:55:00,60.92,61.01,60.84,60.97,78002.0,49.9302,50.0039,49.8646,49.9711,78002.0
2018-07-02 10:00:00,60.98,61.14,60.95,61.0,183933.0,49.9793,50.1105,49.9548,49.9957,183933.0
2018-07-02 10:05:00,61.01,61.06,60.95,61.04,106528.0,50.0039,50.0449,49.9548,50.0285,106528.0
2018-07-02 10:10:00,61.05,61.06,60.79,60.8,116197.0,50.0367,50.0449,49.8236,49.8318,116197.0
2018-07-02 10:15:00,60.8,60.96,60.8,60.95,46977.0,49.8318,49.9629,49.8318,49.9548,46977.0
2018-07-02 10:20:00,60.96,60.96,60.87,60.92,26680.0,49.9629,49.9629,49.8892,49.9302,26680.0
2018-07-02 10:25:00,60.93,60.96,60.86,60.9,19713.0,49.9384,49.9629,49.881,49.9138,19713.0
2018-07-02 10:30:00,60.91,61.08,60.9,61.06,112881.0,49.922,50.0613,49.9138,50.0449,112881.0
2018-07-02 10:35:00,61.07,61.14,61.03,61.1,79439.0,50.0531,50.1105,50.0203,50.0777,79439.0
2018-07-02 10:40:00,61.08,61.25,61.06,61.2,118053.0,50.0613,50.2006,50.0449,50.1597,118053.0
2018-07-02 10:45:00,61.19,61.19,61.05,61.07,84958.0,50.1515,50.1515,50.0367,50.0531,84958.0
2018-07-02 10:50:00,61.08,61.16,61.06,61.14,25181.0,50.0613,50.1269,50.0449,50.1105,25181.0
2018-07-02 10:55:00,61.14,61.14,61.04,61.11,31816.0,50.1105,50.1105,50.0285,50.0859,31816.0
2018-07-02 11:00:00,61.12,61.21,61.12,61.13,20331.0,50.0941,50.1678,50.0941,50.1023,20331.0
2018-07-02 11:05:00,61.13,61.21,61.08,61.1,29897.0,50.1023,50.1678,50.0613,50.0777,29897.0
2018-07-02 11:10:00,61.1,61.1,60.87,60.87,28656.0,50.0777,50.0777,49.8892,49.8892,28656.0
2018-07-02 11:15:00,60.88,60.98,60.88,60.9,41154.0,49.8974,49.9793,49.8974,49.9138,41154.0
2018-07-02 11:20:00,60.91,60.99,60.87,60.95,60025.0,49.922,49.9875,49.8892,49.9548,60025.0
2018-07-02 11:25:00,60.96,61.02,60.92,60.97,26941.0,49.9629,50.0121,49.9302,49.9711,26941.0
2018-07-02 11:30:00,60.95,60.95,60.84,60.93,41763.0,49.9548,49.9548,49.8646,49.9384,41763.0
2018-07-02 11:35:00,60.94,60.98,60.91,60.96,33088.0,49.9466,49.9793,49.922,49.9629,33088.0
2018-07-02 11:40:00,60.96,60.99,60.88,60.92,23654.0,49.9629,49.9875,49.8974,49.9302,23654.0
2018-07-02 11:45:00,60.9,60.94,60.89,60.9,32826.0,49.9138,49.9466,49.9056,49.9138,32826.0
2018-07-02 11:50:00,60.9,60.92,60.85,60.92,37293.0,49.9138,49.9302,49.8728,49.9302,37293.0
2018-07-02 11:55:00,60.91,61.0,60.9,60.98,30896.0,49.922,49.9957,49.9138,49.9793,30896.0
2018-07-02 12:00:00,60.97,60.98,60.93,60.98,39777.0,49.9711,49.9793,49.9384,49.9793,39777.0
2018-07-02 12:05:00,60.98,60.99,60.9,60.99,12818.0,49.9793,49.9875,49.9138,49.9875,12818.0
2018-07-02 12:10:00,60.99,61.05,60.98,61.03,77768.0,49.9875,50.0367,49.9793,50.0203,77768.0
2018-07-02 12:15:00,61.02,61.04,60.97,61.03,11980.0,50.0121,50.0285,49.9711,50.0203,11980.0
2018-07-02 12:20:00,61.03,61.07,61.03,61.05,13059.0,50.0203,50.0531,50.0203,50.0367,13059.0
2018-07-02 12:25:00,61.03,61.06,61.0,61.06,7128.0,50.0203,50.0449,49.9957,50.0449,7128.0
2018-07-02 12:30:00,61.06,61.14,61.05,61.14,15838.0,50.0449,50.1105,50.0367,50.1105,15838.0
2018-07-02 12:35:00,61.15,61.19,61.13,61.19,14207.0,50.1187,50.1515,50.1023,50.1515,14207.0
2018-07-02 12:40:00,61.19,61.23,61.16,61.22,13948.0,50.1515,50.1842,50.1269,50.176,13948.0
2018-07-02 12:45:00,61.22,61.33,61.22,61.26,19545.0,50.176,50.2662,50.176,50.2088,19545.0
2018-07-02 12:50:00,61.24,61.28,61.23,61.28,11703.0,50.1924,50.2252,50.1842,50.2252,11703.0
2018-07-02 12:55:00,61.28,61.31,61.23,61.23,11508.0,50.2252,50.2498,50.1842,50.1842,11508.0
2018-07-02 13:00:00,61.23,61.34,61.22,61.33,16668.0,50.1842,50.2744,50.176,50.2662,16668.0
2018-07-02 13:05:00,61.34,61.36,61.26,61.36,27095.0,50.2744,50.2908,50.2088,50.2908,27095.0
2018-07-02 13:10:00,61.36,61.36,61.28,61.28,22386.0,50.2908,50.2908,50.2252,50.2252,22386.0
2018-07-02 13:15:00,61.28,61.33,61.24,61.32,15518.0,50.2252,50.2662,50.1924,50.258,15518.0
2018-07-02 13:20:00,61.32,61.39,61.3,61.39,17620.0,50.258,50.3154,50.2416,50.3154,17620.0
2018-07-02 13:25:00,61.39,61.39,61.29,61.3,20182.0,50.3154,50.3154,50.2334,50.2416,20182.0
2018-07-02 13:30:00,61.29,61.32,61.27,61.29,9225.0,50.2334,50.258,50.217,50.2334,9225.0
2018-07-02 13:35:00,61.3,61.38,61.28,61.38,29196.0,50.2416,50.3072,50.2252,50.3072,29196.0
2018-07-02 13:40:00,61.38,61.45,61.34,61.45,22265.0,50.3072,50.3646,50.2744,50.3646,22265.0
2018-07-02 13:45:00,61.45,61.47,61.4,61.41,20572.0,50.3646,50.3809,50.3236,50.3318,20572.0
2018-07-02 13:50:00,61.41,61.42,61.33,61.33,9900.0,50.3318,50.34,50.2662,50.2662,9900.0
2018-07-02 13:55:00,61.34,61.36,61.28,61.28,6755.0,50.2744,50.2908,50.2252,50.2252,6755.0
2018-07-02 14:00:00,61.28,61.31,61.2,61.2,32042.0,50.2252,50.2498,50.1597,50.1597,32042.0
2018-07-02 14:05:00,61.21,61.22,61.16,61.2,32848.0,50.1678,50.176,50.1269,50.1597,32848.0
2018-07-02 14:10:00,61.19,61.22,61.14,61.17,34311.0,50.1515,50.176,50.1105,50.1351,34311.0
2018-07-02 14:15:00,61.17,61.27,61.16,61.27,25899.0,50.1351,50.217,50.1269,50.217,25899.0
2018-07-02 14:20:00,61.26,61.26,61.16,61.18,37468.0,50.2088,50.2088,50.1269,50.1433,37468.0
2018-07-02 14:25:00,61.17,61.18,61.14,61.17,37141.0,50.1351,50.1433,50.1105,50.1351,37141.0
2018-07-02 14:30:00,61.18,61.26,61.16,61.17,23065.0,50.1433,50.2088,50.1269,50.1351,23065.0
2018-07-02 14:35:00,61.17,61.17,61.12,61.13,15520.0,50.1351,50.1351,50.0941,50.1023,15520.0
2018-07-02 14:40:00,61.12,61.17,61.09,61.17,20691.0,50.0941,50.1351,50.0695,50.1351,20691.0
2018-07-02 14:45:00,61.17,61.21,61.12,61.16,33516.0,50.1351,50.1678,50.0941,50.1269,33516.0
2018-07-02 14:50:00,61.16,61.21,61.16,61.2,10564.0,50.1269,50.1678,50.1269,50.1597,10564.0
2018-07-02 14:55:00,61.2,61.25,61.18,61.24,11280.0,50.1597,50.2006,50.1433,50.1924,11280.0
2018-07-02 15:00:00,61.25,61.29,61.22,61.23,81470.0,50.2006,50.2334,50.176,50.1842,81470.0
2018-07-02 15:05:00,61.23,61.26,61.22,61.24,16765.0,50.1842,50.2088,50.176,50.1924,16765.0
2018-07-02 15:10:00,61.25,61.36,61.24,61.3,30857.0,50.2006,50.2908,50.1924,50.2416,30857.0
2018-07-02 15:15:00,61.3,61.35,61.29,61.35,75202.0,50.2416,50.2826,50.2334,50.2826,75202.0
2018-07-02 15:20:00,61.35,61.39,61.32,61.35,23021.0,50.2826,50.3154,50.258,50.2826,23021.0
2018-07-02 15:25:00,61.35,61.43,61.35,61.43,44745.0,50.2826,50.3482,50.2826,50.3482,44745.0
2018-07-02 15:30:00,61.43,61.44,61.29,61.37,46547.0,50.3482,50.3564,50.2334,50.299,46547.0
2018-07-02 15:35:00,61.38,61.48,61.36,61.47,37453.0,50.3072,50.3891,50.2908,50.3809,37453.0
2018-07-02 15:40:00,61.47,61.5,61.4,61.48,101117.0,50.3809,50.4055,50.3236,50.3891,101117.0
2018-07-02 15:45:00,61.49,61.51,61.44,61.47,184045.0,50.3973,50.4137,50.3564,50.3809,184045.0
2018-07-02 15:50:00,61.48,61.53,61.44,61.48,93887.0,50.3891,50.4301,50.3564,50.3891,93887.0
2018-07-02 15:55:00,61.48,61.57,61.47,61.55,247768.0,50.3891,50.4629,50.3809,50.4465,247768.0
2018-07-03 09:30:00,61.66,62.01,61.66,61.86,46317.0,50.5367,50.8235,50.5367,50.7006,46317.0
2018-07-03 09:35:00,61.84,61.92,61.57,61.57,54357.0,50.6842,50.7498,50.4629,50.4629,54357.0
2018-07-03 09:40:00,61.56,61.66,61.53,61.58,22697.0,50.4547,50.5367,50.4301,50.4711,22697.0
2018-07-03 09:45:00,61.57,61.6,61.44,61.52,38659.0,50.4629,50.4875,50.3564,50.4219,38659.0
2018-07-03 09:50:00,61.53,61.55,61.44,61.53,32585.0,50.4301,50.4465,50.3564,50.4301,32585.0
2018-07-03 09:55:00,61.54,61.56,61.42,61.55,61971.0,50.4383,50.4547,50.34,50.4465,61971.0
2018-07-03 10:00:00,61.55,61.71,61.55,61.68,36753.0,50.4465,50.5777,50.4465,50.5531,36753.0
2018-07-03 10:05:00,61.67,61.68,61.51,61.57,26488.0,50.5449,50.5531,50.4137,50.4629,26488.0
2018-07-03 10:10:00,61.56,61.64,61.53,61.62,17059.0,50.4547,50.5203,50.4301,50.5039,17059.0
2018-07-03 10:15:00,61.61,61.62,61.49,61.58,79761.0,50.4957,50.5039,50.3973,50.4711,79761.0
2018-07-03 10:20:00,61.58,61.71,61.54,61.7,40820.0,50.4711,50.5777,50.4383,50.5695,40820.0
2018-07-03 10:25:00,61.71,61.75,61.67,61.69,20860.0,50.5777,50.6104,50.5449,50.5613,20860.0
2018-07-03 10:30:00,61.69,61.77,61.63,61.76,23298.0,50.5613,50.6268,50.5121,50.6186,23298.0
2018-07-03 10:35:00,61.77,61.82,61.75,61.82,40573.0,50.6268,50.6678,50.6104,50.6678,40573.0
2018-07-03 10:40:00,61.82,61.9,61.79,61.89,19331.0,50.6678,50.7334,50.6432,50.7252,19331.0
2018-07-03 10:45:00,61.89,61.91,61.71,61.71,146506.0,50.7252,50.7416,50.5777,50.5777,146506.0
2018-07-03 10:50:00,61.72,61.75,61.66,61.74,94313.0,50.5858,50.6104,50.5367,50.6022,94313.0
2018-07-03 10:55:00,61.73,61.78,61.69,61.77,20887.0,50.594,50.635,50.5613,50.6268,20887.0
2018-07-03 11:00:00,61.78,61.79,61.71,61.72,21180.0,50.635,50.6432,50.5777,50.5858,21180.0
2018-07-03 11:05:00,61.72,61.77,61.71,61.74,12228.0,50.5858,50.6268,50.5777,50.6022,12228.0
2018-07-03 11:10:00,61.74,61.8,61.72,61.77,14837.0,50.6022,50.6514,50.5858,50.6268,14837.0
2018-07-03 11:15:00,61.77,61.79,61.73,61.75,72956.0,50.6268,50.6432,50.594,50.6104,72956.0
2018-07-03 11:20:00,61.75,61.75,61.7,61.7,42478.0,50.6104,50.6104,50.5695,50.5695,42478.0
2018-07-03 11:25:00,61.7,61.78,61.66,61.75,33928.0,50.5695,50.635,50.5367,50.6104,33928.0
2018-07-03 11:30:00,61.77,61.83,61.77,61.81,6459.0,50.6268,50.676,50.6268,50.6596,6459.0
2018-07-03 11:35:00,61.81,61.83,61.68,61.68,57093.0,50.6596,50.676,50.5531,50.5531,57093.0
2018-07-03 11:40:00,61.69,61.69,61.6,61.62,11228.0,50.5613,50.5613,50.4875,50.5039,11228.0
2018-07-03 11:45:00,61.63,61.74,61.61,61.73,33541.0,50.5121,50.6022,50.4957,50.594,33541.0
2018-07-03 11:50:00,61.73,61.73,61.57,61.59,102436.0,50.594,50.594,50.4629,50.4793,102436.0
2018-07-03 11:55:00,61.58,61.6,61.5,61.55,26149.0,50.4711,50.4875,50.4055,50.4465,26149.0
2018-07-03 12:00:00,61.55,61.6,61.47,61.47,74258.0,50.4465,50.4875,50.3809,50.3809,74258.0
2018-07-03 12:05:00,61.47,61.57,61.47,61.55,30937.0,50.3809,50.4629,50.3809,50.4465,30937.0
2018-07-03 12:10:00,61.56,61.62,61.56,61.58,24668.0,50.4547,50.5039,50.4547,50.4711,24668.0
2018-07-03 12:15:00,61.6,61.62,61.56,61.6,25832.0,50.4875,50.5039,50.4547,50.4875,25832.0
2018-07-03 12:20:00,61.6,61.66,61.57,61.64,130307.0,50.4875,50.5367,50.4629,50.5203,130307.0
2018-07-03 12:25:00,61.64,61.64,61.58,61.59,13237.0,50.5203,50.5203,50.4711,50.4793,13237.0
2018-07-03 12:30:00,61.58,61.61,61.49,61.5,29316.0,50.4711,50.4957,50.3973,50.4055,29316.0
2018-07-03 12:35:00,61.5,61.56,61.46,61.46,20812.0,50.4055,50.4547,50.3727,50.3727,20812.0
2018-07-03 12:40:00,61.46,61.46,61.4,61.45,28498.0,50.3727,50.3727,50.3236,50.3646,28498.0
2018-07-03 12:45:00,61.45,61.45,61.35,61.39,71884.0,50.3646,50.3646,50.2826,50.3154,71884.0
2018-07-03 12:50:00,61.39,61.39,61.31,61.37,68369.0,50.3154,50.3154,50.2498,50.299,68369.0
2018-07-03 12:55:00,61.37,61.37,61.25,61.28,136253.0,50.299,50.299,50.2006,50.2252,136253.0
2018-07-05 09:30:00,61.62,61.71,61.35,61.35,79046.0,50.5039,50.5777,50.2826,50.2826,79046.0
2018-07-05 09:35:00,61.35,61.39,61.22,61.22,162536.0,50.2826,50.3154,50.176,50.176,162536.0
2018-07-05 09:40:00,61.23,61.43,61.22,61.4,82300.0,50.1842,50.3482,50.176,50.3236,82300.0
2018-07-05 09:45:00,61.39,61.41,61.19,61.21,53749.0,50.3154,50.3318,50.1515,50.1678,53749.0
2018-07-05 09:50:00,61.21,61.34,61.15,61.32,153612.0,50.1678,50.2744,50.1187,50.258,153612.0
2018-07-05 09:55:00,61.32,61.46,61.31,61.33,38696.0,50.258,50.3727,50.2498,50.2662,38696.0
2018-07-05 10:00:00,61.34,61.48,61.34,61.47,70296.0,50.2744,50.3891,50.2744,50.3809,70296.0
2018-07-05 10:05:00,61.47,61.48,61.34,61.47,55547.0,50.3809,50.3891,50.2744,50.3809,55547.0
2018-07-05 10:10:00,61.47,61.47,61.33,61.36,34192.0,50.3809,50.3809,50.2662,50.2908,34192.0
2018-07-05 10:15:00,61.37,61.41,61.28,61.4,28544.0,50.299,50.3318,50.2252,50.3236,28544.0
2018-07-05 10:20:00,61.41,61.41,61.33,61.35,22574.0,50.3318,50.3318,50.2662,50.2826,22574.0
2018-07-05 10:25:00,61.35,61.36,61.23,61.26,52491.0,50.2826,50.2908,50.1842,50.2088,52491.0
2018-07-05 10:30:00,61.26,61.34,61.26,61.33,49928.0,50.2088,50.2744,50.2088,50.2662,49928.0
2018-07-05 10:35:00,61.34,61.49,61.32,61.49,34942.0,50.2744,50.3973,50.258,50.3973,34942.0
2018-07-05 10:40:00,61.48,61.53,61.43,61.43,30306.0,50.3891,50.4301,50.3482,50.3482,30306.0
2018-07-05 10:45:00,61.43,61.5,61.41,61.45,54870.0,50.3482,50.4055,50.3318,50.3646,54870.0
2018-07-05 10:50:00,61.45,61.55,61.43,61.45,26137.0,50.3646,50.4465,50.3482,50.3646,26137.0
2018-07-05 10:55:00,61.44,61.47,61.31,61.31,25188.0,50.3564,50.3809,50.2498,50.2498,25188.0
2018-07-05 11:00:00,61.32,61.42,61.3,61.41,23700.0,50.258,50.34,50.2416,50.3318,23700.0
2018-07-05 11:05:00,61.41,61.42,61.33,61.4,15101.0,50.3318,50.34,50.2662,50.3236,15101.0
2018-07-05 11:10:00,61.41,61.49,61.38,61.42,18410.0,50.3318,50.3973,50.3072,50.34,18410.0
2018-07-05 11:15:00,61.41,61.47,61.41,61.47,12919.0,50.3318,50.3809,50.3318,50.3809,12919.0
2018-07-05 11:20:00,61.48,61.53,61.42,61.5,1053172.0,50.3891,50.4301,50.34,50.4055,1053172.0
2018-07-05 11:25:00,61.51,61.54,61.44,61.48,20004.0,50.4137,50.4383,50.3564,50.3891,20004.0
2018-07-05 11:30:00,61.47,61.58,61.47,61.54,48735.0,50.3809,50.4711,50.3809,50.4383,48735.0
2018-07-05 11:35:00,61.54,61.54,61.48,61.49,18277.0,50.4383,50.4383,50.3891,50.3973,18277.0
2018-07-05 11:40:00,61.5,61.52,61.41,61.45,18436.0,50.4055,50.4219,50.3318,50.3646,18436.0
2018-07-05 11:45:00,61.46,61.54,61.46,61.52,22803.0,50.3727,50.4383,50.3727,50.4219,22803.0
2018-07-05 11:50:00,61.52,61.58,61.5,61.56,24712.0,50.4219,50.4711,50.4055,50.4547,24712.0
2018-07-05 11:55:00,61.56,61.56,61.43,61.44,16308.0,50.4547,50.4547,50.3482,50.3564,16308.0
2018-07-05 12:00:00,61.44,61.54,61.43,61.53,26761.0,50.3564,50.4383,50.3482,50.4301,26761.0
2018-07-05 12:05:00,61.53,61.54,61.43,61.46,21689.0,50.4301,50.4383,50.3482,50.3727,21689.0
2018-07-05 12:10:00,61.47,61.47,61.37,61.37,9792.0,50.3809,50.3809,50.299,50.299,9792.0
2018-07-05 12:15:00,61.37,61.39,61.33,61.33,12245.0,50.299,50.3154,50.2662,50.2662,12245.0
2018-07-05 12:20:00,61.32,61.38,61.31,61.38,13673.0,50.258,50.3072,50.2498,50.3072,13673.0
2018-07-05 12:25:00,61.39,61.42,61.35,61.37,9880.0,50.3154,50.34,50.2826,50.299,9880.0
2018-07-05 12:30:00,61.38,61.43,61.35,61.43,11853.0,50.3072,50.3482,50.2826,50.3482,11853.0
2018-07-05 12:35:00,61.43,61.46,61.41,61.44,16542.0,50.3482,50.3727,50.3318,50.3564,16542.0
2018-07-05 12:40:00,61.44,61.49,61.42,61.45,14224.0,50.3564,50.3973,50.34,50.3646,14224.0
2018-07-05 12:45:00,61.46,61.5,61.41,61.41,18181.0,50.3727,50.4055,50.3318,50.3318,18181.0
2018-07-05 12:50:00,61.42,61.51,61.41,61.49,27965.0,50.34,50.4137,50.3318,50.3973,27965.0
2018-07-05 12:55:00,61.49,61.51,61.44,61.47,25453.0,50.3973,50.4137,50.3564,50.3809,25453.0
2018-07-05 13:00:00,61.48,61.55,61.47,61.51,112838.0,50.3891,50.4465,50.3809,50.4137,112838.0
2018-07-05 13:05:00,61.52,61.53,61.48,61.49,36764.0,50.4219,50.4301,50.3891,50.3973,36764.0
2018-07-05 13:10:00,61.5,61.51,61.47,61.48,9615.0,50.4055,50.4137,50.3809,50.3891,9615.0
2018-07-05 13:15:00,61.48,61.53,61.48,61.53,11579.0,50.3891,50.4301,50.3891,50.4301,11579.0
2018-07-05 13:20:00,61.53,61.54,61.5,61.53,17135.0,50.4301,50.4383,50.4055,50.4301,17135.0
2018-07-05 13:25:00,61.53,61.54,61.46,61.52,16870.0,50.4301,50.4383,50.3727,50.4219,16870.0
2018-07-05 13:30:00,61.53,61.54,61.49,61.5,19118.0,50.4301,50.4383,50.3973,50.4055,19118.0
2018-07-05 13:35:00,61.51,61.58,61.5,61.58,10347.0,50.4137,50.4711,50.4055,50.4711,10347.0
2018-07-05 13:40:00,61.57,61.57,61.52,61.55,12075.0,50.4629,50.4629,50.4219,50.4465,12075.0
2018-07-05 13:45:00,61.55,61.61,61.54,61.56,27207.0,50.4465,50.4957,50.4383,50.4547,27207.0
2018-07-05 13:50:00,61.56,61.57,61.51,61.57,24364.0,50.4547,50.4629,50.4137,50.4629,24364.0
2018-07-05 13:55:00,61.56,61.57,61.49,61.51,49925.0,50.4547,50.4629,50.3973,50.4137,49925.0
2018-07-05 14:00:00,61.52,61.62,61.49,61.51,37579.0,50.4219,50.5039,50.3973,50.4137,37579.0
2018-07-05 14:05:00,61.51,61.56,61.41,61.44,231733.0,50.4137,50.4547,50.3318,50.3564,231733.0
2018-07-05 14:10:00,61.43,61.46,61.38,61.4,27599.0,50.3482,50.3727,50.3072,50.3236,27599.0
2018-07-05 14:15:00,61.39,61.49,61.39,61.48,22428.0,50.3154,50.3973,50.3154,50.3891,22428.0
2018-07-05 14:20:00,61.48,61.49,61.39,61.4,79470.0,50.3891,50.3973,50.3154,50.3236,79470.0
2018-07-05 14:25:00,61.4,61.43,61.37,61.38,296838.0,50.3236,50.3482,50.299,50.3072,296838.0
2018-07-05 14:30:00,61.38,61.4,61.37,61.4,127753.0,50.3072,50.3236,50.299,50.3236,127753.0
2018-07-05 14:35:00,61.4,61.4,61.36,61.4,90204.0,50.3236,50.3236,50.2908,50.3236,90204.0
2018-07-05 14:40:00,61.4,61.41,61.36,61.39,90403.0,50.3236,50.3318,50.2908,50.3154,90403.0
2018-07-05 14:45:00,61.39,61.4,61.37,61.4,35012.0,50.3154,50.3236,50.299,50.3236,35012.0
2018-07-05 14:50:00,61.4,61.42,61.37,61.41,359466.0,50.3236,50.34,50.299,50.3318,359466.0
2018-07-05 14:55:00,61.42,61.42,61.35,61.37,68714.0,50.34,50.34,50.2826,50.299,68714.0
2018-07-05 15:00:00,61.36,61.4,61.35,61.4,87887.0,50.2908,50.3236,50.2826,50.3236,87887.0
2018-07-05 15:05:00,61.4,61.4,61.35,61.37,38753.0,50.3236,50.3236,50.2826,50.299,38753.0
2018-07-05 15:10:00,61.38,61.38,61.29,61.3,133250.0,50.3072,50.3072,50.2334,50.2416,133250.0
2018-07-05 15:15:00,61.3,61.31,61.28,61.3,236272.0,50.2416,50.2498,50.2252,50.2416,236272.0
2018-07-05 15:20:00,61.3,61.31,61.28,61.3,193850.0,50.2416,50.2498,50.2252,50.2416,193850.0
2018-07-05 15:25:00,61.3,61.3,61.25,61.28,119501.0,50.2416,50.2416,50.2006,50.2252,119501.0
2018-07-05 15:30:00,61.29,61.38,61.26,61.38,189896.0,50.2334,50.3072,50.2088,50.3072,189896.0
2018-07-05 15:35:00,61.37,61.39,61.34,61.38,125064.0,50.299,50.3154,50.2744,50.3072,125064.0
2018-07-05 15:40:00,61.38,61.45,61.38,61.43,140725.0,50.3072,50.3646,50.3072,50.3482,140725.0
2018-07-05 15:45:00,61.43,61.44,61.38,61.43,206593.0,50.3482,50.3564,50.3072,50.3482,206593.0
2018-07-05 15:50:00,61.42,61.5,61.41,61.47,271575.0,50.34,50.4055,50.3318,50.3809,271575.0
2018-07-05 15:55:00,61.47,61.53,61.46,61.49,523046.0,50.3809,50.4301,50.3727,50.3973,523046.0
2018-07-06 09:30:00,61.35,61.35,61.0,61.22,105602.0,50.2826,50.2826,49.9957,50.176,105602.0
2018-07-06 09:35:00,61.21,61.37,61.18,61.36,72647.0,50.1678,50.299,50.1433,50.2908,72647.0
2018-07-06 09:40:00,61.35,61.53,61.35,61.45,153286.0,50.2826,50.4301,50.2826,50.3646,153286.0
2018-07-06 09:45:00,61.44,61.48,61.37,61.48,45821.0,50.3564,50.3891,50.299,50.3891,45821.0
2018-07-06 09:50:00,61.48,61.63,61.42,61.61,49053.0,50.3891,50.5121,50.34,50.4957,49053.0
2018-07-06 09:55:00,61.61,61.61,61.47,61.59,35229.0,50.4957,50.4957,50.3809,50.4793,35229.0
2018-07-06 10:00:00,61.59,61.65,61.57,61.6,32462.0,50.4793,50.5285,50.4629,50.4875,32462.0
2018-07-06 10:05:00,61.59,61.69,61.5,61.68,48914.0,50.4793,50.5613,50.4055,50.5531,48914.0
2018-07-06 10:10:00,61.68,61.69,61.57,61.63,61372.0,50.5531,50.5613,50.4629,50.5121,61372.0
2018-07-06 10:15:00,61.64,61.75,61.64,61.7,101973.0,50.5203,50.6104,50.5203,50.5695,101973.0
2018-07-06 10:20:00,61.7,61.76,61.69,61.76,75552.0,50.5695,50.6186,50.5613,50.6186,75552.0
2018-07-06 10:25:00,61.76,61.9,61.76,61.84,66410.0,50.6186,50.7334,50.6186,50.6842,66410.0
2018-07-06 10:30:00,61.85,61.91,61.83,61.88,25494.0,50.6924,50.7416,50.676,50.717,25494.0
2018-07-06 10:35:00,61.86,61.9,61.82,61.86,10436.0,50.7006,50.7334,50.6678,50.7006,10436.0
2018-07-06 10:40:00,61.86,61.91,61.85,61.9,14900.0,50.7006,50.7416,50.6924,50.7334,14900.0
2018-07-06 10:45:00,61.91,61.92,61.82,61.87,18141.0,50.7416,50.7498,50.6678,50.7088,18141.0
2018-07-06 10:50:00,61.87,61.9,61.81,61.9,13150.0,50.7088,50.7334,50.6596,50.7334,13150.0
2018-07-06 10:55:00,61.91,61.94,61.85,61.85,16520.0,50.7416,50.7662,50.6924,50.6924,16520.0
2018-07-06 11:00:00,61.86,61.87,61.8,61.84,34296.0,50.7006,50.7088,50.6514,50.6842,34296.0
2018-07-06 11:05:00,61.84,61.97,61.83,61.95,27480.0,50.6842,50.7907,50.676,50.7744,27480.0
2018-07-06 11:10:00,61.94,61.94,61.85,61.9,15819.0,50.7662,50.7662,50.6924,50.7334,15819.0
2018-07-06 11:15:00,61.9,61.95,61.9,61.93,19078.0,50.7334,50.7744,50.7334,50.758,19078.0
2018-07-06 11:20:00,61.93,61.93,61.83,61.88,11072.0,50.758,50.758,50.676,50.717,11072.0
2018-07-06 11:25:00,61.89,61.9,61.82,61.83,5199.0,50.7252,50.7334,50.6678,50.676,5199.0
2018-07-06 11:30:00,61.82,61.86,61.82,61.82,26652.0,50.6678,50.7006,50.6678,50.6678,26652.0
2018-07-06 11:35:00,61.81,61.86,61.75,61.85,24644.0,50.6596,50.7006,50.6104,50.6924,24644.0
2018-07-06 11:40:00,61.85,61.92,61.85,61.89,25298.0,50.6924,50.7498,50.6924,50.7252,25298.0
2018-07-06 11:45:00,61.89,61.95,61.88,61.93,16991.0,50.7252,50.7744,50.717,50.758,16991.0
2018-07-06 11:50:00,61.92,61.93,61.87,61.92,13691.0,50.7498,50.758,50.7088,50.7498,13691.0
2018-07-06 11:55:00,61.91,61.99,61.91,61.97,15476.0,50.7416,50.8071,50.7416,50.7907,15476.0
2018-07-06 12:00:00,61.96,62.02,61.96,62.01,17236.0,50.7826,50.8317,50.7826,50.8235,17236.0
2018-07-06 12:05:00,62.0,62.03,61.96,62.02,57346.0,50.8153,50.8399,50.7826,50.8317,57346.0
2018-07-06 12:10:00,62.02,62.04,61.99,62.02,10541.0,50.8317,50.8481,50.8071,50.8317,10541.0
2018-07-06 12:15:00,62.0,62.0,61.96,61.97,20588.0,50.8153,50.8153,50.7826,50.7907,20588.0
2018-07-06 12:20:00,61.97,62.02,61.95,62.02,17625.0,50.7907,50.8317,50.7744,50.8317,17625.0
2018-07-06 12:25:00,62.02,62.06,61.98,62.03,15594.0,50.8317,50.8645,50.7989,50.8399,15594.0
2018-07-06 12:30:00,62.04,62.06,62.01,62.03,8550.0,50.8481,50.8645,50.8235,50.8399,8550.0
2018-07-06 12:35:00,62.04,62.08,62.02,62.04,12915.0,50.8481,50.8809,50.8317,50.8481,12915.0
2018-07-06 12:40:00,62.04,62.07,62.02,62.07,10105.0,50.8481,50.8727,50.8317,50.8727,10105.0
2018-07-06 12:45:00,62.06,62.07,62.01,62.02,9307.0,50.8645,50.8727,50.8235,50.8317,9307.0
2018-07-06 12:50:00,62.01,62.01,61.97,61.98,28608.0,50.8235,50.8235,50.7907,50.7989,28608.0
2018-07-06 12:55:00,61.97,62.05,61.97,62.04,22000.0,50.7907,50.8563,50.7907,50.8481,22000.0
2018-07-06 13:00:00,62.04,62.1,62.04,62.09,11865.0,50.8481,50.8973,50.8481,50.8891,11865.0
2018-07-06 13:05:00,62.09,62.13,62.09,62.12,12134.0,50.8891,50.9219,50.8891,50.9137,12134.0
2018-07-06 13:10:00,62.1,62.1,62.07,62.1,12959.0,50.8973,50.8973,50.8727,50.8973,12959.0
2018-07-06 13:15:00,62.11,62.12,62.08,62.1,7224.0,50.9055,50.9137,50.8809,50.8973,7224.0
2018-07-06 13:20:00,62.11,62.12,62.06,62.07,4350.0,50.9055,50.9137,50.8645,50.8727,4350.0
2018-07-06 13:25:00,62.07,62.07,61.99,62.02,11519.0,50.8727,50.8727,50.8071,50.8317,11519.0
2018-07-06 13:30:00,62.02,62.06,62.02,62.05,6378.0,50.8317,50.8645,50.8317,50.8563,6378.0
2018-07-06 13:35:00,62.05,62.08,62.04,62.06,9451.0,50.8563,50.8809,50.8481,50.8645,9451.0
2018-07-06 13:40:00,62.06,62.07,61.99,62.04,8398.0,50.8645,50.8727,50.8071,50.8481,8398.0
2018-07-06 13:45:00,62.03,62.09,62.02,62.04,8580.0,50.8399,50.8891,50.8317,50.8481,8580.0
2018-07-06 13:50:00,62.04,62.09,62.02,62.05,18092.0,50.8481,50.8891,50.8317,50.8563,18092.0
2018-07-06 13:55:00,62.04,62.05,62.02,62.04,22297.0,50.8481,50.8563,50.8317,50.8481,22297.0
2018-07-06 14:00:00,62.04,62.05,62.01,62.03,20035.0,50.8481,50.8563,50.8235,50.8399,20035.0
2018-07-06 14:05:00,62.04,62.04,62.0,62.01,9322.0,50.8481,50.8481,50.8153,50.8235,9322.0
2018-07-06 14:10:00,62.02,62.03,61.91,61.92,12698.0,50.8317,50.8399,50.7416,50.7498,12698.0
2018-07-06 14:15:00,61.92,61.95,61.9,61.91,5812.0,50.7498,50.7744,50.7334,50.7416,5812.0
2018-07-06 14:20:00,61.9,61.93,61.88,61.89,8641.0,50.7334,50.758,50.717,50.7252,8641.0
2018-07-06 14:25:00,61.89,61.91,61.87,61.88,6795.0,50.7252,50.7416,50.7088,50.717,6795.0
2018-07-06 14:30:00,61.87,61.9,61.86,61.86,11065.0,50.7088,50.7334,50.7006,50.7006,11065.0
2018-07-06 14:35:00,61.86,61.86,61.79,61.8,15331.0,50.7006,50.7006,50.6432,50.6514,15331.0
2018-07-06 14:40:00,61.8,61.85,61.79,61.83,20198.0,50.6514,50.6924,50.6432,50.676,20198.0
2018-07-06 14:45:00,61.83,61.85,61.81,61.85,11694.0,50.676,50.6924,50.6596,50.6924,11694.0
2018-07-06 14:50:00,61.85,61.88,61.84,61.88,15920.0,50.6924,50.717,50.6842,50.717,15920.0
2018-07-06 14:55:00,61.89,61.96,61.89,61.92,9453.0,50.7252,50.7826,50.7252,50.7498,9453.0
2018-07-06 15:00:00,61.92,61.97,61.89,61.96,12353.0,50.7498,50.7907,50.7252,50.7826,12353.0
2018-07-06 15:05:00,61.97,61.98,61.94,61.96,20044.0,50.7907,50.7989,50.7662,50.7826,20044.0
2018-07-06 15:10:00,61.96,61.97,61.91,61.92,12549.0,50.7826,50.7907,50.7416,50.7498,12549.0
2018-07-06 15:15:00,61.92,61.92,61.84,61.85,14843.0,50.7498,50.7498,50.6842,50.6924,14843.0
2018-07-06 15:20:00,61.85,61.87,61.82,61.84,18150.0,50.6924,50.7088,50.6678,50.6842,18150.0
2018-07-06 15:25:00,61.84,61.91,61.84,61.88,23477.0,50.6842,50.7416,50.6842,50.717,23477.0
2018-07-06 15:30:00,61.87,61.87,61.83,61.87,38009.0,50.7088,50.7088,50.676,50.7088,38009.0
2018-07-06 15:35:00,61.86,61.87,61.8,61.82,24631.0,50.7006,50.7088,50.6514,50.6678,24631.0
2018-07-06 15:40:00,61.82,61.84,61.79,61.79,46586.0,50.6678,50.6842,50.6432,50.6432,46586.0
2018-07-06 15:45:00,61.78,61.84,61.78,61.82,97479.0,50.635,50.6842,50.635,50.6678,97479.0
2018-07-06 15:50:00,61.81,61.92,61.8,61.91,77970.0,50.6596,50.7498,50.6514,50.7416,77970.0
2018-07-06 15:55:00,61.91,61.95,61.89,61.92,266584.0,50.7416,50.7744,50.7252,50.7498,266584.0
2018-07-09 09:30:00,62.25,62.36,62.1,62.31,216161.0,51.0202,51.1104,50.8973,51.0694,216161.0
2018-07-09 09:35:00,62.31,62.48,62.3,62.38,109663.0,51.0694,51.2087,51.0612,51.1268,109663.0
2018-07-09 09:40:00,62.39,62.45,62.35,62.39,53981.0,51.135,51.1842,51.1022,51.135,53981.0
2018-07-09 09:45:00,62.4,62.62,62.38,62.62,121622.0,51.1432,51.3235,51.1268,51.3235,121622.0
2018-07-09 09:50:00,62.61,62.67,62.56,62.56,39197.0,51.3153,51.3645,51.2743,51.2743,39197.0
2018-07-09 09:55:00,62.56,62.71,62.56,62.63,60827.0,51.2743,51.3973,51.2743,51.3317,60827.0
2018-07-09 10:00:00,62.63,62.7,62.59,62.69,30304.0,51.3317,51.3891,51.2989,51.3809,30304.0
2018-07-09 10:05:00,62.68,62.79,62.67,62.77,80382.0,51.3727,51.4628,51.3645,51.4464,80382.0
2018-07-09 10:10:00,62.77,62.85,62.76,62.79,45906.0,51.4464,51.512,51.4382,51.4628,45906.0
2018-07-09 10:15:00,62.79,62.88,62.75,62.75,87795.0,51.4628,51.5366,51.43,51.43,87795.0
2018-07-09 10:20:00,62.75,62.8,62.69,62.79,61882.0,51.43,51.471,51.3809,51.4628,61882.0
2018-07-09 10:25:00,62.79,62.88,62.78,62.87,50985.0,51.4628,51.5366,51.4546,51.5284,50985.0
2018-07-09 10:30:00,62.86,62.94,62.83,62.92,56780.0,51.5202,51.5858,51.4956,51.5694,56780.0
2018-07-09 10:35:00,62.92,63.01,62.92,62.98,105384.0,51.5694,51.6431,51.5694,51.6185,105384.0
2018-07-09 10:40:00,62.98,63.07,62.97,63.07,64431.0,51.6185,51.6923,51.6103,51.6923,64431.0
2018-07-09 10:45:00,63.07,63.14,63.02,63.12,150684.0,51.6923,51.7497,51.6513,51.7333,150684.0
2018-07-09 10:50:00,63.12,63.12,63.0,63.01,69935.0,51.7333,51.7333,51.6349,51.6431,69935.0
2018-07-09 10:55:00,63.0,63.14,62.97,63.11,86300.0,51.6349,51.7497,51.6103,51.7251,86300.0
2018-07-09 11:00:00,63.1,63.17,63.05,63.17,64865.0,51.7169,51.7743,51.6759,51.7743,64865.0
2018-07-09 11:05:00,63.18,63.18,63.07,63.1,45255.0,51.7825,51.7825,51.6923,51.7169,45255.0
2018-07-09 11:10:00,63.1,63.13,63.01,63.05,26905.0,51.7169,51.7415,51.6431,51.6759,26905.0
2018-07-09 11:15:00,63.05,63.13,63.03,63.11,136845.0,51.6759,51.7415,51.6595,51.7251,136845.0
2018-07-09 11:20:00,63.1,63.11,63.05,63.06,60446.0,51.7169,51.7251,51.6759,51.6841,60446.0
2018-07-09 11:25:00,63.05,63.14,63.03,63.1,65277.0,51.6759,51.7497,51.6595,51.7169,65277.0
2018-07-09 11:30:00,63.09,63.15,63.06,63.08,50536.0,51.7087,51.7579,51.6841,51.7005,50536.0
2018-07-09 11:35:00,63.08,63.15,63.04,63.14,60079.0,51.7005,51.7579,51.6677,51.7497,60079.0
2018-07-09 11:40:00,63.15,63.16,63.1,63.12,31312.0,51.7579,51.7661,51.7169,51.7333,31312.0
2018-07-09 11:45:00,63.12,63.15,63.03,63.05,37248.0,51.7333,51.7579,51.6595,51.6759,37248.0
2018-07-09 11:50:00,63.05,63.07,63.0,63.03,24641.0,51.6759,51.6923,51.6349,51.6595,24641.0
2018-07-09 11:55:00,63.02,63.08,63.0,63.05,34679.0,51.6513,51.7005,51.6349,51.6759,34679.0
2018-07-09 12:00:00,63.05,63.08,63.0,63.05,39031.0,51.6759,51.7005,51.6349,51.6759,39031.0
2018-07-09 12:05:00,63.05,63.07,63.02,63.05,33848.0,51.6759,51.6923,51.6513,51.6759,33848.0
2018-07-09 12:10:00,63.05,63.1,63.03,63.07,61623.0,51.6759,51.7169,51.6595,51.6923,61623.0
2018-07-09 12:15:00,63.08,63.17,63.07,63.17,90482.0,51.7005,51.7743,51.6923,51.7743,90482.0
2018-07-09 12:20:00,63.17,63.2,63.14,63.19,55711.0,51.7743,51.7989,51.7497,51.7907,55711.0
2018-07-09 12:25:00,63.19,63.21,63.17,63.19,73073.0,51.7907,51.8071,51.7743,51.7907,73073.0
2018-07-09 12:30:00,63.19,63.21,63.15,63.19,34641.0,51.7907,51.8071,51.7579,51.7907,34641.0
2018-07-09 12:35:00,63.19,63.19,63.14,63.15,26935.0,51.7907,51.7907,51.7497,51.7579,26935.0
2018-07-09 12:40:00,63.14,63.17,63.13,63.17,35227.0,51.7497,51.7743,51.7415,51.7743,35227.0
2018-07-09 12:45:00,63.16,63.19,63.15,63.16,62174.0,51.7661,51.7907,51.7579,51.7661,62174.0
2018-07-09 12:50:00,63.16,63.16,63.1,63.14,35362.0,51.7661,51.7661,51.7169,51.7497,35362.0
2018-07-09 12:55:00,63.14,63.19,63.14,63.15,58016.0,51.7497,51.7907,51.7497,51.7579,58016.0
2018-07-09 13:00:00,63.16,63.2,63.13,63.19,33712.0,51.7661,51.7989,51.7415,51.7907,33712.0
2018-07-09 13:05:00,63.18,63.21,63.17,63.18,47509.0,51.7825,51.8071,51.7743,51.7825,47509.0
2018-07-09 13:10:00,63.17,63.18,63.12,63.13,25938.0,51.7743,51.7825,51.7333,51.7415,25938.0
2018-07-09 13:15:00,63.13,63.21,63.12,63.18,38395.0,51.7415,51.8071,51.7333,51.7825,38395.0
2018-07-09 13:20:00,63.19,63.24,63.19,63.2,125920.0,51.7907,51.8316,51.7907,51.7989,125920.0
2018-07-09 13:25:00,63.2,63.23,63.17,63.17,46984.0,51.7989,51.8234,51.7743,51.7743,46984.0
2018-07-09 13:30:00,63.17,63.23,63.17,63.23,73450.0,51.7743,51.8234,51.7743,51.8234,73450.0
2018-07-09 13:35:00,63.22,63.23,63.19,63.19,25925.0,51.8152,51.8234,51.7907,51.7907,25925.0
2018-07-09 13:40:00,63.18,63.18,63.1,63.11,48454.0,51.7825,51.7825,51.7169,51.7251,48454.0
2018-07-09 13:45:00,63.11,63.13,63.09,63.12,47501.0,51.7251,51.7415,51.7087,51.7333,47501.0
2018-07-09 13:50:00,63.12,63.13,63.11,63.12,24190.0,51.7333,51.7415,51.7251,51.7333,24190.0
2018-07-09 13:55:00,63.1,63.1,63.03,63.04,40717.0,51.7169,51.7169,51.6595,51.6677,40717.0
2018-07-09 14:00:00,63.04,63.12,63.03,63.1,43439.0,51.6677,51.7333,51.6595,51.7169,43439.0
2018-07-09 14:05:00,63.1,63.15,63.07,63.14,60812.0,51.7169,51.7579,51.6923,51.7497,60812.0
2018-07-09 14:10:00,63.14,63.17,63.13,63.15,57047.0,51.7497,51.7743,51.7415,51.7579,57047.0
2018-07-09 14:15:00,63.15,63.2,63.14,63.2,37418.0,51.7579,51.7989,51.7497,51.7989,37418.0
2018-07-09 14:20:00,63.19,63.26,63.18,63.24,67626.0,51.7907,51.848,51.7825,51.8316,67626.0
2018-07-09 14:25:00,63.25,63.29,63.24,63.29,59947.0,51.8398,51.8726,51.8316,51.8726,59947.0
2018-07-09 14:30:00,63.28,63.42,63.25,63.4,92603.0,51.8644,51.9792,51.8398,51.9628,92603.0
2018-07-09 14:35:00,63.4,63.44,63.37,63.4,69266.0,51.9628,51.9956,51.9382,51.9628,69266.0
2018-07-09 14:40:00,63.4,63.4,63.37,63.4,38218.0,51.9628,51.9628,51.9382,51.9628,38218.0
2018-07-09 14:45:00,63.4,63.41,63.34,63.38,63761.0,51.9628,51.971,51.9136,51.9464,63761.0
2018-07-09 14:50:00,63.38,63.41,63.35,63.38,83160.0,51.9464,51.971,51.9218,51.9464,83160.0
2018-07-09 14:55:00,63.38,63.38,63.26,63.28,62612.0,51.9464,51.9464,51.848,51.8644,62612.0
2018-07-09 15:00:00,63.28,63.3,63.23,63.24,47124.0,51.8644,51.8808,51.8234,51.8316,47124.0
2018-07-09 15:05:00,63.24,63.29,63.23,63.28,47436.0,51.8316,51.8726,51.8234,51.8644,47436.0
2018-07-09 15:10:00,63.27,63.3,63.24,63.3,40718.0,51.8562,51.8808,51.8316,51.8808,40718.0
2018-07-09 15:15:00,63.3,63.31,63.2,63.23,77542.0,51.8808,51.889,51.7989,51.8234,77542.0
2018-07-09 15:20:00,63.23,63.34,63.21,63.34,93177.0,51.8234,51.9136,51.8071,51.9136,93177.0
2018-07-09 15:25:00,63.34,63.35,63.31,63.34,58246.0,51.9136,51.9218,51.889,51.9136,58246.0
2018-07-09 15:30:00,63.34,63.34,63.29,63.33,112641.0,51.9136,51.9136,51.8726,51.9054,112641.0
2018-07-09 15:35:00,63.33,63.35,63.29,63.35,143422.0,51.9054,51.9218,51.8726,51.9218,143422.0
2018-07-09 15:40:00,63.35,63.36,63.31,63.32,77511.0,51.9218,51.93,51.889,51.8972,77511.0
2018-07-09 15:45:00,63.32,63.34,63.29,63.31,119004.0,51.8972,51.9136,51.8726,51.889,119004.0
2018-07-09 15:50:00,63.31,63.31,63.26,63.26,169828.0,51.889,51.889,51.848,51.848,169828.0
2018-07-09 15:55:00,63.27,63.28,63.2,63.26,362815.0,51.8562,51.8644,51.7989,51.848,362815.0
2018-07-10 09:30:00,63.41,63.59,63.27,63.5,260883.0,51.971,52.1185,51.8562,52.0447,260883.0
2018-07-10 09:35:00,63.51,63.56,63.31,63.34,302876.0,52.0529,52.0939,51.889,51.9136,302876.0
2018-07-10 09:40:00,63.34,63.38,63.18,63.23,121603.0,51.9136,51.9464,51.7825,51.8234,121603.0
2018-07-10 09:45:00,63.23,63.31,63.11,63.19,155899.0,51.8234,51.889,51.7251,51.7907,155899.0
2018-07-10 09:50:00,63.2,63.25,63.02,63.03,64127.0,51.7989,51.8398,51.6513,51.6595,64127.0
2018-07-10 09:55:00,63.03,63.2,63.02,63.19,30072.0,51.6595,51.7989,51.6513,51.7907,30072.0
2018-07-10 10:00:00,63.18,63.2,63.05,63.05,37102.0,51.7825,51.7989,51.6759,51.6759,37102.0
2018-07-10 10:05:00,63.05,63.1,62.96,63.08,43167.0,51.6759,51.7169,51.6022,51.7005,43167.0
2018-07-10 10:10:00,63.07,63.15,63.01,63.09,252833.0,51.6923,51.7579,51.6431,51.7087,252833.0
2018-07-10 10:15:00,63.09,63.15,63.06,63.11,36530.0,51.7087,51.7579,51.6841,51.7251,36530.0
2018-07-10 10:20:00,63.1,63.16,63.08,63.13,25601.0,51.7169,51.7661,51.7005,51.7415,25601.0
2018-07-10 10:25:00,63.13,63.17,63.02,63.02,23552.0,51.7415,51.7743,51.6513,51.6513,23552.0
2018-07-10 10:30:00,63.01,63.02,62.88,62.88,75140.0,51.6431,51.6513,51.5366,51.5366,75140.0
2018-07-10 10:35:00,62.88,62.91,62.81,62.86,41337.0,51.5366,51.5612,51.4792,51.5202,41337.0
2018-07-10 10:40:00,62.84,62.96,62.83,62.96,109994.0,51.5038,51.6022,51.4956,51.6022,109994.0
2018-07-10 10:45:00,62.96,62.98,62.85,62.86,181580.0,51.6022,51.6185,51.512,51.5202,181580.0
2018-07-10 10:50:00,62.86,63.0,62.85,63.0,91113.0,51.5202,51.6349,51.512,51.6349,91113.0
2018-07-10 10:55:00,62.99,63.09,62.97,63.09,66312.0,51.6267,51.7087,51.6103,51.7087,66312.0
2018-07-10 11:00:00,63.09,63.12,62.97,63.01,299121.0,51.7087,51.7333,51.6103,51.6431,299121.0
2018-07-10 11:05:00,63.01,63.13,63.0,63.11,102007.0,51.6431,51.7415,51.6349,51.7251,102007.0
2018-07-10 11:10:00,63.12,63.12,62.98,63.01,40014.0,51.7333,51.7333,51.6185,51.6431,40014.0
2018-07-10 11:15:00,63.01,63.03,62.91,62.92,71812.0,51.6431,51.6595,51.5612,51.5694,71812.0
2018-07-10 11:20:00,62.91,62.94,62.87,62.89,24745.0,51.5612,51.5858,51.5284,51.5448,24745.0
2018-07-10 11:25:00,62.89,62.92,62.77,62.77,28529.0,51.5448,51.5694,51.4464,51.4464,28529.0
2018-07-10 11:30:00,62.78,62.82,62.75,62.81,61336.0,51.4546,51.4874,51.43,51.4792,61336.0
2018-07-10 11:35:00,62.8,62.86,62.79,62.81,38375.0,51.471,51.5202,51.4628,51.4792,38375.0
2018-07-10 11:40:00,62.81,62.88,62.78,62.79,31561.0,51.4792,51.5366,51.4546,51.4628,31561.0
2018-07-10 11:45:00,62.78,62.85,62.76,62.84,45024.0,51.4546,51.512,51.4382,51.5038,45024.0
2018-07-10 11:50:00,62.84,62.91,62.77,62.77,40558.0,51.5038,51.5612,51.4464,51.4464,40558.0
2018-07-10 11:55:00,62.76,62.83,62.76,62.81,40229.0,51.4382,51.4956,51.4382,51.4792,40229.0
2018-07-10 12:00:00,62.81,62.81,62.73,62.74,45346.0,51.4792,51.4792,51.4136,51.4218,45346.0
2018-07-10 12:05:00,62.74,62.77,62.72,62.77,20153.0,51.4218,51.4464,51.4054,51.4464,20153.0
2018-07-10 12:10:00,62.77,62.78,62.71,62.71,14179.0,51.4464,51.4546,51.3973,51.3973,14179.0
2018-07-10 12:15:00,62.7,62.71,62.62,62.64,43600.0,51.3891,51.3973,51.3235,51.3399,43600.0
2018-07-10 12:20:00,62.63,62.65,62.54,62.54,29714.0,51.3317,51.3481,51.2579,51.2579,29714.0
2018-07-10 12:25:00,62.54,62.62,62.53,62.62,58951.0,51.2579,51.3235,51.2497,51.3235,58951.0
2018-07-10 12:30:00,62.62,62.64,62.57,62.61,35200.0,51.3235,51.3399,51.2825,51.3153,35200.0
2018-07-10 12:35:00,62.6,62.64,62.59,62.59,26880.0,51.3071,51.3399,51.2989,51.2989,26880.0
2018-07-10 12:40:00,62.59,62.59,62.47,62.47,35020.0,51.2989,51.2989,51.2005,51.2005,35020.0
2018-07-10 12:45:00,62.47,62.49,62.38,62.38,31768.0,51.2005,51.2169,51.1268,51.1268,31768.0
2018-07-10 12:50:00,62.37,62.41,62.34,62.39,34825.0,51.1186,51.1514,51.094,51.135,34825.0
2018-07-10 12:55:00,62.38,62.44,62.36,62.4,21039.0,51.1268,51.176,51.1104,51.1432,21039.0
2018-07-10 13:00:00,62.4,62.44,62.39,62.43,41934.0,51.1432,51.176,51.135,51.1678,41934.0
2018-07-10 13:05:00,62.44,62.48,62.38,62.47,82955.0,51.176,51.2087,51.1268,51.2005,82955.0
2018-07-10 13:10:00,62.46,62.55,62.46,62.47,35772.0,51.1924,51.2661,51.1924,51.2005,35772.0
2018-07-10 13:15:00,62.46,62.49,62.43,62.43,16005.0,51.1924,51.2169,51.1678,51.1678,16005.0
2018-07-10 13:20:00,62.43,62.45,62.36,62.38,16064.0,51.1678,51.1842,51.1104,51.1268,16064.0
2018-07-10 13:25:00,62.38,62.42,62.35,62.36,19282.0,51.1268,51.1596,51.1022,51.1104,19282.0
2018-07-10 13:30:00,62.36,62.36,62.31,62.33,40519.0,51.1104,51.1104,51.0694,51.0858,40519.0
2018-07-10 13:35:00,62.33,62.34,62.24,62.24,22094.0,51.0858,51.094,51.012,51.012,22094.0
2018-07-10 13:40:00,62.23,62.24,62.17,62.2,56311.0,51.0038,51.012,50.9547,50.9793,56311.0
2018-07-10 13:45:00,62.21,62.23,62.11,62.12,34257.0,50.9875,51.0038,50.9055,50.9137,34257.0
2018-07-10 13:50:00,62.12,62.22,62.11,62.22,53401.0,50.9137,50.9956,50.9055,50.9956,53401.0
2018-07-10 13:55:00,62.22,62.3,62.21,62.27,68237.0,50.9956,51.0612,50.9875,51.0366,68237.0
2018-07-10 14:00:00,62.28,62.35,62.27,62.33,67925.0,51.0448,51.1022,51.0366,51.0858,67925.0
2018-07-10 14:05:00,62.34,62.4,62.3,62.4,90039.0,51.094,51.1432,51.0612,51.1432,90039.0
2018-07-10 14:10:00,62.4,62.41,62.32,62.33,134729.0,51.1432,51.1514,51.0776,51.0858,134729.0
2018-07-10 14:15:00,62.33,62.33,62.26,62.28,40240.0,51.0858,51.0858,51.0284,51.0448,40240.0
2018-07-10 14:20:00,62.29,62.3,62.23,62.24,23269.0,51.053,51.0612,51.0038,51.012,23269.0
2018-07-10 14:25:00,62.23,62.33,62.23,62.31,16478.0,51.0038,51.0858,51.0038,51.0694,16478.0
2018-07-10 14:30:00,62.32,62.38,62.32,62.38,34549.0,51.0776,51.1268,51.0776,51.1268,34549.0
2018-07-10 14:35:00,62.38,62.39,62.34,62.36,24224.0,51.1268,51.135,51.094,51.1104,24224.0
2018-07-10 14:40:00,62.36,62.37,62.28,62.29,21126.0,51.1104,51.1186,51.0448,51.053,21126.0
2018-07-10 14:45:00,62.29,62.31,62.25,62.26,427779.0,51.053,51.0694,51.0202,51.0284,427779.0
2018-07-10 14:50:00,62.26,62.3,62.25,62.29,54125.0,51.0284,51.0612,51.0202,51.053,54125.0
2018-07-10 14:55:00,62.29,62.37,62.28,62.35,44349.0,51.053,51.1186,51.0448,51.1022,44349.0
2018-07-10 15:00:00,62.35,62.36,62.33,62.34,19453.0,51.1022,51.1104,51.0858,51.094,19453.0
2018-07-10 15:05:00,62.33,62.33,62.27,62.29,33188.0,51.0858,51.0858,51.0366,51.053,33188.0
2018-07-10 15:10:00,62.29,62.31,62.26,62.31,20692.0,51.053,51.0694,51.0284,51.0694,20692.0
2018-07-10 15:15:00,62.3,62.32,62.3,62.31,8954.0,51.0612,51.0776,51.0612,51.0694,8954.0
2018-07-10 15:20:00,62.31,62.37,62.3,62.34,23178.0,51.0694,51.1186,51.0612,51.094,23178.0
2018-07-10 15:25:00,62.34,62.37,62.31,62.35,80834.0,51.094,51.1186,51.0694,51.1022,80834.0
2018-07-10 15:30:00,62.35,62.43,62.34,62.43,38696.0,51.1022,51.1678,51.094,51.1678,38696.0
2018-07-10 15:35:00,62.43,62.44,62.37,62.42,35777.0,51.1678,51.176,51.1186,51.1596,35777.0
2018-07-10 15:40:00,62.42,62.5,62.39,62.49,64368.0,51.1596,51.2251,51.135,51.2169,64368.0
2018-07-10 15:45:00,62.49,62.5,62.4,62.4,88905.0,51.2169,51.2251,51.1432,51.1432,88905.0
2018-07-10 15:50:00,62.41,62.47,62.41,62.47,91682.0,51.1514,51.2005,51.1514,51.2005,91682.0
2018-07-10 15:55:00,62.47,62.52,62.46,62.49,323105.0,51.2005,51.2415,51.1924,51.2169,323105.0
2018-07-11 09:30:00,62.14,62.46,62.01,62.45,226887.0,50.9301,51.1924,50.8235,51.1842,226887.0
2018-07-11 09:35:00,62.45,62.53,62.38,62.45,140060.0,51.1842,51.2497,51.1268,51.1842,140060.0
2018-07-11 09:40:00,62.43,62.45,62.29,62.3,106940.0,51.1678,51.1842,51.053,51.0612,106940.0
2018-07-11 09:45:00,62.32,62.34,62.19,62.2,129741.0,51.0776,51.094,50.9711,50.9793,129741.0
2018-07-11 09:50:00,62.19,62.33,62.13,62.31,217599.0,50.9711,51.0858,50.9219,51.0694,217599.0
2018-07-11 09:55:00,62.32,62.41,62.31,62.36,68663.0,51.0776,51.1514,51.0694,51.1104,68663.0
2018-07-11 10:00:00,62.35,62.51,62.34,62.45,55660.0,51.1022,51.2333,51.094,51.1842,55660.0
2018-07-11 10:05:00,62.44,62.5,62.36,62.4,49144.0,51.176,51.2251,51.1104,51.1432,49144.0
2018-07-11 10:10:00,62.4,62.46,62.38,62.42,88634.0,51.1432,51.1924,51.1268,51.1596,88634.0
2018-07-11 10:15:00,62.41,62.52,62.41,62.47,45755.0,51.1514,51.2415,51.1514,51.2005,45755.0
2018-07-11 10:20:00,62.46,62.51,62.45,62.48,45000.0,51.1924,51.2333,51.1842,51.2087,45000.0
2018-07-11 10:25:00,62.48,62.54,62.43,62.54,34578.0,51.2087,51.2579,51.1678,51.2579,34578.0
2018-07-11 10:30:00,62.54,62.64,62.53,62.61,47000.0,51.2579,51.3399,51.2497,51.3153,47000.0
2018-07-11 10:35:00,62.6,62.64,62.57,62.59,55858.0,51.3071,51.3399,51.2825,51.2989,55858.0
2018-07-11 10:40:00,62.59,62.62,62.52,62.57,23473.0,51.2989,51.3235,51.2415,51.2825,23473.0
2018-07-11 10:45:00,62.57,62.58,62.48,62.49,24096.0,51.2825,51.2907,51.2087,51.2169,24096.0
2018-07-11 10:50:00,62.48,62.51,62.43,62.48,38452.0,51.2087,51.2333,51.1678,51.2087,38452.0
2018-07-11 10:55:00,62.49,62.56,62.48,62.55,20961.0,51.2169,51.2743,51.2087,51.2661,20961.0
2018-07-11 11:00:00,62.55,62.65,62.55,62.6,54872.0,51.2661,51.3481,51.2661,51.3071,54872.0
2018-07-11 11:05:00,62.6,62.62,62.56,62.57,24418.0,51.3071,51.3235,51.2743,51.2825,24418.0
2018-07-11 11:10:00,62.56,62.62,62.52,62.59,26574.0,51.2743,51.3235,51.2415,51.2989,26574.0
2018-07-11 11:15:00,62.6,62.71,62.58,62.69,75813.0,51.3071,51.3973,51.2907,51.3809,75813.0
2018-07-11 11:20:00,62.68,62.69,62.62,62.65,37337.0,51.3727,51.3809,51.3235,51.3481,37337.0
2018-07-11 11:25:00,62.65,62.65,62.58,62.6,29678.0,51.3481,51.3481,51.2907,51.3071,29678.0
2018-07-11 11:30:00,62.59,62.6,62.48,62.5,118363.0,51.2989,51.3071,51.2087,51.2251,118363.0
2018-07-11 11:35:00,62.5,62.52,62.44,62.45,83105.0,51.2251,51.2415,51.176,51.1842,83105.0
2018-07-11 11:40:00,62.46,62.46,62.36,62.37,121590.0,51.1924,51.1924,51.1104,51.1186,121590.0
2018-07-11 11:45:00,62.37,62.44,62.37,62.43,97035.0,51.1186,51.176,51.1186,51.1678,97035.0
2018-07-11 11:50:00,62.43,62.44,62.38,62.4,52230.0,51.1678,51.176,51.1268,51.1432,52230.0
2018-07-11 11:55:00,62.38,62.44,62.37,62.38,58536.0,51.1268,51.176,51.1186,51.1268,58536.0
2018-07-11 12:00:00,62.38,62.39,62.33,62.35,58615.0,51.1268,51.135,51.0858,51.1022,58615.0
2018-07-11 12:05:00,62.35,62.39,62.34,62.35,36240.0,51.1022,51.135,51.094,51.1022,36240.0
2018-07-11 12:10:00,62.35,62.39,62.34,62.37,28213.0,51.1022,51.135,51.094,51.1186,28213.0
2018-07-11 12:15:00,62.37,62.46,62.36,62.44,29390.0,51.1186,51.1924,51.1104,51.176,29390.0
2018-07-11 12:20:00,62.44,62.49,62.41,62.47,25198.0,51.176,51.2169,51.1514,51.2005,25198.0
2018-07-11 12:25:00,62.48,62.51,62.45,62.51,10703.0,51.2087,51.2333,51.1842,51.2333,10703.0
2018-07-11 12:30:00,62.5,62.59,62.49,62.59,37909.0,51.2251,51.2989,51.2169,51.2989,37909.0
2018-07-11 12:35:00,62.58,62.58,62.52,62.54,17586.0,51.2907,51.2907,51.2415,51.2579,17586.0
2018-07-11 12:40:00,62.54,62.54,62.45,62.45,15737.0,51.2579,51.2579,51.1842,51.1842,15737.0
2018-07-11 12:45:00,62.44,62.52,62.43,62.52,15504.0,51.176,51.2415,51.1678,51.2415,15504.0
2018-07-11 12:50:00,62.52,62.52,62.4,62.44,131468.0,51.2415,51.2415,51.1432,51.176,131468.0
2018-07-11 12:55:00,62.42,62.44,62.38,62.43,153145.0,51.1596,51.176,51.1268,51.1678,153145.0
2018-07-11 13:00:00,62.43,62.44,62.38,62.39,15282.0,51.1678,51.176,51.1268,51.135,15282.0
2018-07-11 13:05:00,62.37,62.43,62.36,62.36,16514.0,51.1186,51.1678,51.1104,51.1104,16514.0
2018-07-11 13:10:00,62.35,62.37,62.32,62.35,86766.0,51.1022,51.1186,51.0776,51.1022,86766.0
2018-07-11 13:15:00,62.36,62.38,62.32,62.36,19165.0,51.1104,51.1268,51.0776,51.1104,19165.0
2018-07-11 13:20:00,62.36,62.43,62.36,62.41,23164.0,51.1104,51.1678,51.1104,51.1514,23164.0
2018-07-11 13:25:00,62.41,62.42,62.36,62.38,25506.0,51.1514,51.1596,51.1104,51.1268,25506.0
2018-07-11 13:30:00,62.38,62.45,62.37,62.39,34513.0,51.1268,51.1842,51.1186,51.135,34513.0
2018-07-11 13:35:00,62.39,62.4,62.31,62.33,17607.0,51.135,51.1432,51.0694,51.0858,17607.0
2018-07-11 13:40:00,62.33,62.39,62.33,62.36,12763.0,51.0858,51.135,51.0858,51.1104,12763.0
2018-07-11 13:45:00,62.36,62.36,62.28,62.29,11355.0,51.1104,51.1104,51.0448,51.053,11355.0
2018-07-11 13:50:00,62.28,62.28,62.19,62.19,28403.0,51.0448,51.0448,50.9711,50.9711,28403.0
2018-07-11 13:55:00,62.2,62.22,62.14,62.19,12932.0,50.9793,50.9956,50.9301,50.9711,12932.0
2018-07-11 14:00:00,62.19,62.24,62.17,62.17,16600.0,50.9711,51.012,50.9547,50.9547,16600.0
2018-07-11 14:05:00,62.18,62.19,62.13,62.13,20154.0,50.9629,50.9711,50.9219,50.9219,20154.0
2018-07-11 14:10:00,62.13,62.13,62.06,62.11,31093.0,50.9219,50.9219,50.8645,50.9055,31093.0
2018-07-11 14:15:00,62.11,62.22,62.1,62.22,29688.0,50.9055,50.9956,50.8973,50.9956,29688.0
2018-07-11 14:20:00,62.22,62.29,62.21,62.28,33906.0,50.9956,51.053,50.9875,51.0448,33906.0
2018-07-11 14:25:00,62.29,62.31,62.25,62.27,21414.0,51.053,51.0694,51.0202,51.0366,21414.0
2018-07-11 14:30:00,62.27,62.34,62.26,62.32,59624.0,51.0366,51.094,51.0284,51.0776,59624.0
2018-07-11 14:35:00,62.32,62.37,62.31,62.33,31674.0,51.0776,51.1186,51.0694,51.0858,31674.0
2018-07-11 14:40:00,62.32,62.36,62.27,62.35,38998.0,51.0776,51.1104,51.0366,51.1022,38998.0
2018-07-11 14:45:00,62.34,62.34,62.29,62.34,72434.0,51.094,51.094,51.053,51.094,72434.0
2018-07-11 14:50:00,62.34,62.41,62.34,62.38,17850.0,51.094,51.1514,51.094,51.1268,17850.0
2018-07-11 14:55:00,62.38,62.39,62.34,62.34,15700.0,51.1268,51.135,51.094,51.094,15700.0
2018-07-11 15:00:00,62.34,62.39,62.32,62.39,19494.0,51.094,51.135,51.0776,51.135,19494.0
2018-07-11 15:05:00,62.39,62.47,62.38,62.47,25050.0,51.135,51.2005,51.1268,51.2005,25050.0
2018-07-11 15:10:00,62.47,62.47,62.39,62.39,32662.0,51.2005,51.2005,51.135,51.135,32662.0
2018-07-11 15:15:00,62.39,62.4,62.32,62.32,19760.0,51.135,51.1432,51.0776,51.0776,19760.0
2018-07-11 15:20:00,62.32,62.34,62.27,62.31,147291.0,51.0776,51.094,51.0366,51.0694,147291.0
2018-07-11 15:25:00,62.3,62.3,62.23,62.24,19788.0,51.0612,51.0612,51.0038,51.012,19788.0
2018-07-11 15:30:00,62.24,62.29,62.24,62.28,47995.0,51.012,51.053,51.012,51.0448,47995.0
2018-07-11 15:35:00,62.29,62.32,62.26,62.28,52798.0,51.053,51.0776,51.0284,51.0448,52798.0
2018-07-11 15:40:00,62.28,62.29,62.24,62.25,27483.0,51.0448,51.053,51.012,51.0202,27483.0
2018-07-11 15:45:00,62.24,62.33,62.24,62.31,73528.0,51.012,51.0858,51.012,51.0694,73528.0
2018-07-11 15:50:00,62.31,62.35,62.29,62.32,81791.0,51.0694,51.1022,51.053,51.0776,81791.0
2018-07-11 15:55:00,62.31,62.33,62.18,62.22,262609.0,51.0694,51.0858,50.9629,50.9956,262609.0
2018-07-12 09:30:00,62.44,62.54,62.14,62.25,207979.0,51.176,51.2579,50.9301,51.0202,207979.0
2018-07-12 09:35:00,62.24,62.25,61.94,61.95,324022.0,51.012,51.0202,50.7662,50.7744,324022.0
2018-07-12 09:40:00,61.94,61.94,61.7,61.75,182725.0,50.7662,50.7662,50.5695,50.6104,182725.0
2018-07-12 09:45:00,61.75,61.77,61.52,61.63,231542.0,50.6104,50.6268,50.4219,50.5121,231542.0
2018-07-12 09:50:00,61.64,61.68,61.54,61.67,186161.0,50.5203,50.5531,50.4383,50.5449,186161.0
2018-07-12 09:55:00,61.68,61.73,61.6,61.63,165040.0,50.5531,50.594,50.4875,50.5121,165040.0
2018-07-12 10:00:00,61.64,61.85,61.64,61.84,105261.0,50.5203,50.6924,50.5203,50.6842,105261.0
2018-07-12 10:05:00,61.84,61.97,61.83,61.88,271417.0,50.6842,50.7907,50.676,50.717,271417.0
2018-07-12 10:10:00,61.88,61.9,61.76,61.82,394844.0,50.717,50.7334,50.6186,50.6678,394844.0
2018-07-12 10:15:00,61.81,61.83,61.64,61.65,158144.0,50.6596,50.676,50.5203,50.5285,158144.0
2018-07-12 10:20:00,61.65,61.76,61.65,61.74,59586.0,50.5285,50.6186,50.5285,50.6022,59586.0
2018-07-12 10:25:00,61.74,61.75,61.67,61.71,54073.0,50.6022,50.6104,50.5449,50.5777,54073.0
2018-07-12 10:30:00,61.71,61.72,61.57,61.59,208089.0,50.5777,50.5858,50.4629,50.4793,208089.0
2018-07-12 10:35:00,61.59,61.6,61.43,61.5,137697.0,50.4793,50.4875,50.3482,50.4055,137697.0
2018-07-12 10:40:00,61.5,61.53,61.39,61.4,63596.0,50.4055,50.4301,50.3154,50.3236,63596.0
2018-07-12 10:45:00,61.4,61.4,61.31,61.33,76867.0,50.3236,50.3236,50.2498,50.2662,76867.0
2018-07-12 10:50:00,61.33,61.44,61.32,61.39,256152.0,50.2662,50.3564,50.258,50.3154,256152.0
2018-07-12 10:55:00,61.4,61.42,61.33,61.36,70710.0,50.3236,50.34,50.2662,50.2908,70710.0
2018-07-12 11:00:00,61.37,61.43,61.24,61.25,191580.0,50.299,50.3482,50.1924,50.2006,191580.0
2018-07-12 11:05:00,61.25,61.29,61.18,61.21,144010.0,50.2006,50.2334,50.1433,50.1678,144010.0
2018-07-12 11:10:00,61.2,61.21,61.1,61.13,212423.0,50.1597,50.1678,50.0777,50.1023,212423.0
2018-07-12 11:15:00,61.13,61.18,61.04,61.05,100503.0,50.1023,50.1433,50.0285,50.0367,100503.0
2018-07-12 11:20:00,61.06,61.09,60.93,60.99,483729.0,50.0449,50.0695,49.9384,49.9875,483729.0
2018-07-12 11:25:00,60.99,61.0,60.92,60.95,122709.0,49.9875,49.9957,49.9302,49.9548,122709.0
2018-07-12 11:30:00,60.95,61.11,60.94,61.1,155573.0,49.9548,50.0859,49.9466,50.0777,155573.0
2018-07-12 11:35:00,61.1,61.16,61.08,61.13,348638.0,50.0777,50.1269,50.0613,50.1023,348638.0
2018-07-12 11:40:00,61.13,61.19,61.09,61.19,128727.0,50.1023,50.1515,50.0695,50.1515,128727.0
2018-07-12 11:45:00,61.19,61.19,61.09,61.12,220650.0,50.1515,50.1515,50.0695,50.0941,220650.0
2018-07-12 11:50:00,61.13,61.28,61.13,61.27,128740.0,50.1023,50.2252,50.1023,50.217,128740.0
2018-07-12 11:55:00,61.26,61.29,61.18,61.21,130311.0,50.2088,50.2334,50.1433,50.1678,130311.0
2018-07-12 12:00:00,61.22,61.25,61.14,61.21,74054.0,50.176,50.2006,50.1105,50.1678,74054.0
2018-07-12 12:05:00,61.21,61.23,61.15,61.18,84535.0,50.1678,50.1842,50.1187,50.1433,84535.0
2018-07-12 12:10:00,61.18,61.28,61.18,61.22,59189.0,50.1433,50.2252,50.1433,50.176,59189.0
2018-07-12 12:15:00,61.21,61.26,61.15,61.26,178208.0,50.1678,50.2088,50.1187,50.2088,178208.0
2018-07-12 12:20:00,61.26,61.35,61.26,61.35,85962.0,50.2088,50.2826,50.2088,50.2826,85962.0
2018-07-12 12:25:00,61.34,61.46,61.32,61.46,107656.0,50.2744,50.3727,50.258,50.3727,107656.0
2018-07-12 12:30:00,61.46,61.57,61.43,61.56,139608.0,50.3727,50.4629,50.3482,50.4547,139608.0
2018-07-12 12:35:00,61.56,61.61,61.51,61.53,96673.0,50.4547,50.4957,50.4137,50.4301,96673.0
2018-07-12 12:40:00,61.53,61.53,61.42,61.48,206250.0,50.4301,50.4301,50.34,50.3891,206250.0
2018-07-12 12:45:00,61.47,61.54,61.45,61.54,65528.0,50.3809,50.4383,50.3646,50.4383,65528.0
2018-07-12 12:50:00,61.53,61.54,61.48,61.51,32389.0,50.4301,50.4383,50.3891,50.4137,32389.0
2018-07-12 12:55:00,61.5,61.62,61.5,61.6,83943.0,50.4055,50.5039,50.4055,50.4875,83943.0
2018-07-12 13:00:00,61.6,61.63,61.56,61.57,60018.0,50.4875,50.5121,50.4547,50.4629,60018.0
2018-07-12 13:05:00,61.56,61.63,61.54,61.54,48382.0,50.4547,50.5121,50.4383,50.4383,48382.0
2018-07-12 13:10:00,61.55,61.68,61.52,61.65,233830.0,50.4465,50.5531,50.4219,50.5285,233830.0
2018-07-12 13:15:00,61.66,61.69,61.63,61.66,169833.0,50.5367,50.5613,50.5121,50.5367,169833.0
2018-07-12 13:20:00,61.67,61.67,61.54,61.55,46162.0,50.5449,50.5449,50.4383,50.4465,46162.0
2018-07-12 13:25:00,61.56,61.67,61.53,61.63,165605.0,50.4547,50.5449,50.4301,50.5121,165605.0
2018-07-12 13:30:00,61.62,61.62,61.56,61.59,114618.0,50.5039,50.5039,50.4547,50.4793,114618.0
2018-07-12 13:35:00,61.6,61.63,61.57,61.62,46450.0,50.4875,50.5121,50.4629,50.5039,46450.0
2018-07-12 13:40:00,61.63,61.64,61.56,61.57,36048.0,50.5121,50.5203,50.4547,50.4629,36048.0
2018-07-12 13:45:00,61.57,61.58,61.5,61.5,27368.0,50.4629,50.4711,50.4055,50.4055,27368.0
2018-07-12 13:50:00,61.51,61.51,61.47,61.47,33351.0,50.4137,50.4137,50.3809,50.3809,33351.0
2018-07-12 13:55:00,61.46,61.51,61.43,61.43,38493.0,50.3727,50.4137,50.3482,50.3482,38493.0
2018-07-12 14:00:00,61.43,61.48,61.4,61.42,14718.0,50.3482,50.3891,50.3236,50.34,14718.0
2018-07-12 14:05:00,61.41,61.42,61.34,61.38,28654.0,50.3318,50.34,50.2744,50.3072,28654.0
2018-07-12 14:10:00,61.37,61.38,61.31,61.35,31010.0,50.299,50.3072,50.2498,50.2826,31010.0
2018-07-12 14:15:00,61.35,61.39,61.35,61.37,57502.0,50.2826,50.3154,50.2826,50.299,57502.0
2018-07-12 14:20:00,61.38,61.48,61.38,61.41,38719.0,50.3072,50.3891,50.3072,50.3318,38719.0
2018-07-12 14:25:00,61.4,61.43,61.36,61.42,33043.0,50.3236,50.3482,50.2908,50.34,33043.0
2018-07-12 14:30:00,61.42,61.42,61.34,61.38,57194.0,50.34,50.34,50.2744,50.3072,57194.0
2018-07-12 14:35:00,61.38,61.39,61.33,61.37,40028.0,50.3072,50.3154,50.2662,50.299,40028.0
2018-07-12 14:40:00,61.37,61.38,61.33,61.34,45660.0,50.299,50.3072,50.2662,50.2744,45660.0
2018-07-12 14:45:00,61.34,61.4,61.33,61.38,33477.0,50.2744,50.3236,50.2662,50.3072,33477.0
2018-07-12 14:50:00,61.38,61.39,61.35,61.36,26121.0,50.3072,50.3154,50.2826,50.2908,26121.0
2018-07-12 14:55:00,61.35,61.37,61.31,61.34,34784.0,50.2826,50.299,50.2498,50.2744,34784.0
2018-07-12 15:00:00,61.35,61.42,61.34,61.39,110194.0,50.2826,50.34,50.2744,50.3154,110194.0
2018-07-12 15:05:00,61.39,61.4,61.35,61.35,83257.0,50.3154,50.3236,50.2826,50.2826,83257.0
2018-07-12 15:10:00,61.35,61.36,61.3,61.35,32576.0,50.2826,50.2908,50.2416,50.2826,32576.0
2018-07-12 15:15:00,61.35,61.4,61.34,61.37,37404.0,50.2826,50.3236,50.2744,50.299,37404.0
2018-07-12 15:20:00,61.37,61.41,61.32,61.35,54795.0,50.299,50.3318,50.258,50.2826,54795.0
2018-07-12 15:25:00,61.34,61.43,61.33,61.43,66986.0,50.2744,50.3482,50.2662,50.3482,66986.0
2018-07-12 15:30:00,61.43,61.45,61.4,61.44,65982.0,50.3482,50.3646,50.3236,50.3564,65982.0
2018-07-12 15:35:00,61.44,61.46,61.42,61.43,109496.0,50.3564,50.3727,50.34,50.3482,109496.0
2018-07-12 15:40:00,61.42,61.43,61.38,61.42,83977.0,50.34,50.3482,50.3072,50.34,83977.0
2018-07-12 15:45:00,61.42,61.49,61.39,61.49,149851.0,50.34,50.3973,50.3154,50.3973,149851.0
2018-07-12 15:50:00,61.48,61.49,61.41,61.42,132186.0,50.3891,50.3973,50.3318,50.34,132186.0
2018-07-12 15:55:00,61.41,61.51,61.41,61.49,586893.0,50.3318,50.4137,50.3318,50.3973,586893.0
2018-07-13 09:30:00,61.4,61.4,61.15,61.27,283638.0,50.3236,50.3236,50.1187,50.217,283638.0
2018-07-13 09:35:00,61.26,61.3,61.13,61.15,189382.0,50.2088,50.2416,50.1023,50.1187,189382.0
2018-07-13 09:40:00,61.15,61.16,60.98,61.03,143250.0,50.1187,50.1269,49.9793,50.0203,143250.0
2018-07-13 09:45:00,61.02,61.04,60.93,60.95,104023.0,50.0121,50.0285,49.9384,49.9548,104023.0
2018-07-13 09:50:00,60.95,60.96,60.75,60.8,112534.0,49.9548,49.9629,49.7908,49.8318,112534.0
2018-07-13 09:55:00,60.79,60.86,60.67,60.84,232243.0,49.8236,49.881,49.7253,49.8646,232243.0
2018-07-13 10:00:00,60.84,60.92,60.77,60.88,176156.0,49.8646,49.9302,49.8072,49.8974,176156.0
2018-07-13 10:05:00,60.87,60.89,60.75,60.85,75944.0,49.8892,49.9056,49.7908,49.8728,75944.0
2018-07-13 10:10:00,60.85,61.06,60.85,61.02,75059.0,49.8728,50.0449,49.8728,50.0121,75059.0
2018-07-13 10:15:00,61.03,61.17,60.99,61.17,49326.0,50.0203,50.1351,49.9875,50.1351,49326.0
2018-07-13 10:20:00,61.17,61.31,61.15,61.29,141905.0,50.1351,50.2498,50.1187,50.2334,141905.0
2018-07-13 10:25:00,61.3,61.3,61.15,61.16,32527.0,50.2416,50.2416,50.1187,50.1269,32527.0
2018-07-13 10:30:00,61.16,61.17,61.02,61.02,28893.0,50.1269,50.1351,50.0121,50.0121,28893.0
2018-07-13 10:35:00,61.02,61.2,61.0,61.19,67717.0,50.0121,50.1597,49.9957,50.1515,67717.0
2018-07-13 10:40:00,61.19,61.31,61.17,61.29,49640.0,50.1515,50.2498,50.1351,50.2334,49640.0
2018-07-13 10:45:00,61.29,61.42,61.29,61.4,83339.0,50.2334,50.34,50.2334,50.3236,83339.0
2018-07-13 10:50:00,61.41,61.52,61.4,61.48,58380.0,50.3318,50.4219,50.3236,50.3891,58380.0
2018-07-13 10:55:00,61.47,61.47,61.41,61.42,69703.0,50.3809,50.3809,50.3318,50.34,69703.0
2018-07-13 11:00:00,61.43,61.47,61.39,61.41,67953.0,50.3482,50.3809,50.3154,50.3318,67953.0
2018-07-13 11:05:00,61.41,61.51,61.39,61.51,239147.0,50.3318,50.4137,50.3154,50.4137,239147.0
2018-07-13 11:10:00,61.51,61.55,61.42,61.5,210101.0,50.4137,50.4465,50.34,50.4055,210101.0
2018-07-13 11:15:00,61.5,61.51,61.41,61.42,230761.0,50.4055,50.4137,50.3318,50.34,230761.0
2018-07-13 11:20:00,61.42,61.53,61.38,61.5,122876.0,50.34,50.4301,50.3072,50.4055,122876.0
2018-07-13 11:25:00,61.5,61.54,61.38,61.39,82133.0,50.4055,50.4383,50.3072,50.3154,82133.0
2018-07-13 11:30:00,61.39,61.41,61.29,61.31,155598.0,50.3154,50.3318,50.2334,50.2498,155598.0
2018-07-13 11:35:00,61.3,61.36,61.27,61.28,60131.0,50.2416,50.2908,50.217,50.2252,60131.0
2018-07-13 11:40:00,61.28,61.32,61.22,61.31,81282.0,50.2252,50.258,50.176,50.2498,81282.0
2018-07-13 11:45:00,61.3,61.31,61.17,61.2,77194.0,50.2416,50.2498,50.1351,50.1597,77194.0
2018-07-13 11:50:00,61.2,61.22,61.17,61.21,77650.0,50.1597,50.176,50.1351,50.1678,77650.0
2018-07-13 11:55:00,61.21,61.23,61.17,61.23,43610.0,50.1678,50.1842,50.1351,50.1842,43610.0
2018-07-13 12:00:00,61.23,61.29,61.18,61.29,33356.0,50.1842,50.2334,50.1433,50.2334,33356.0
2018-07-13 12:05:00,61.3,61.32,61.24,61.28,115036.0,50.2416,50.258,50.1924,50.2252,115036.0
2018-07-13 12:10:00,61.28,61.3,61.25,61.27,21944.0,50.2252,50.2416,50.2006,50.217,21944.0
2018-07-13 12:15:00,61.26,61.28,61.22,61.27,31234.0,50.2088,50.2252,50.176,50.217,31234.0
2018-07-13 12:20:00,61.26,61.27,61.14,61.14,23830.0,50.2088,50.217,50.1105,50.1105,23830.0
2018-07-13 12:25:00,61.14,61.21,61.13,61.2,40535.0,50.1105,50.1678,50.1023,50.1597,40535.0
2018-07-13 12:30:00,61.2,61.22,61.16,61.18,27749.0,50.1597,50.176,50.1269,50.1433,27749.0
2018-07-13 12:35:00,61.18,61.2,61.17,61.19,23417.0,50.1433,50.1597,50.1351,50.1515,23417.0
2018-07-13 12:40:00,61.19,61.21,61.17,61.19,28400.0,50.1515,50.1678,50.1351,50.1515,28400.0
2018-07-13 12:45:00,61.2,61.24,61.18,61.23,15342.0,50.1597,50.1924,50.1433,50.1842,15342.0
2018-07-13 12:50:00,61.24,61.29,61.22,61.26,76940.0,50.1924,50.2334,50.176,50.2088,76940.0
2018-07-13 12:55:00,61.27,61.28,61.23,61.25,21281.0,50.217,50.2252,50.1842,50.2006,21281.0
2018-07-13 13:00:00,61.25,61.3,61.22,61.3,27900.0,50.2006,50.2416,50.176,50.2416,27900.0
2018-07-13 13:05:00,61.3,61.37,61.3,61.32,65896.0,50.2416,50.299,50.2416,50.258,65896.0
2018-07-13 13:10:00,61.31,61.33,61.3,61.31,26145.0,50.2498,50.2662,50.2416,50.2498,26145.0
2018-07-13 13:15:00,61.31,61.33,61.28,61.3,95632.0,50.2498,50.2662,50.2252,50.2416,95632.0
2018-07-13 13:20:00,61.3,61.31,61.23,61.28,68761.0,50.2416,50.2498,50.1842,50.2252,68761.0
2018-07-13 13:25:00,61.28,61.29,61.25,61.25,18049.0,50.2252,50.2334,50.2006,50.2006,18049.0
2018-07-13 13:30:00,61.25,61.25,61.14,61.14,86255.0,50.2006,50.2006,50.1105,50.1105,86255.0
2018-07-13 13:35:00,61.14,61.14,61.09,61.09,153332.0,50.1105,50.1105,50.0695,50.0695,153332.0
2018-07-13 13:40:00,61.09,61.09,60.98,61.0,95169.0,50.0695,50.0695,49.9793,49.9957,95169.0
2018-07-13 13:45:00,61.01,61.07,61.01,61.07,59761.0,50.0039,50.0531,50.0039,50.0531,59761.0
2018-07-13 13:50:00,61.06,61.1,61.06,61.09,49641.0,50.0449,50.0777,50.0449,50.0695,49641.0
2018-07-13 13:55:00,61.09,61.12,61.09,61.1,43690.0,50.0695,50.0941,50.0695,50.0777,43690.0
2018-07-13 14:00:00,61.1,61.11,61.01,61.02,65387.0,50.0777,50.0859,50.0039,50.0121,65387.0
2018-07-13 14:05:00,61.02,61.02,60.88,60.88,117131.0,50.0121,50.0121,49.8974,49.8974,117131.0
2018-07-13 14:10:00,60.88,60.91,60.87,60.9,101490.0,49.8974,49.922,49.8892,49.9138,101490.0
2018-07-13 14:15:00,60.9,60.96,60.88,60.92,137233.0,49.9138,49.9629,49.8974,49.9302,137233.0
2018-07-13 14:20:00,60.92,60.93,60.89,60.91,50671.0,49.9302,49.9384,49.9056,49.922,50671.0
2018-07-13 14:25:00,60.91,60.92,60.88,60.9,73163.0,49.922,49.9302,49.8974,49.9138,73163.0
2018-07-13 14:30:00,60.89,60.89,60.82,60.83,136000.0,49.9056,49.9056,49.8482,49.8564,136000.0
2018-07-13 14:35:00,60.83,60.85,60.77,60.77,64377.0,49.8564,49.8728,49.8072,49.8072,64377.0
2018-07-13 14:40:00,60.77,60.8,60.73,60.77,135324.0,49.8072,49.8318,49.7744,49.8072,135324.0
2018-07-13 14:45:00,60.77,60.83,60.76,60.82,73453.0,49.8072,49.8564,49.799,49.8482,73453.0
2018-07-13 14:50:00,60.83,60.83,60.78,60.78,54943.0,49.8564,49.8564,49.8154,49.8154,54943.0
2018-07-13 14:55:00,60.77,60.78,60.72,60.74,86523.0,49.8072,49.8154,49.7662,49.7826,86523.0
2018-07-13 15:00:00,60.74,60.85,60.74,60.83,76347.0,49.7826,49.8728,49.7826,49.8564,76347.0
2018-07-13 15:05:00,60.84,60.9,60.82,60.9,75375.0,49.8646,49.9138,49.8482,49.9138,75375.0
2018-07-13 15:10:00,60.89,60.94,60.87,60.92,31231.0,49.9056,49.9466,49.8892,49.9302,31231.0
2018-07-13 15:15:00,60.92,60.92,60.88,60.9,47388.0,49.9302,49.9302,49.8974,49.9138,47388.0
2018-07-13 15:20:00,60.9,60.9,60.84,60.84,38586.0,49.9138,49.9138,49.8646,49.8646,38586.0
2018-07-13 15:25:00,60.84,60.86,60.78,60.85,49058.0,49.8646,49.881,49.8154,49.8728,49058.0
2018-07-13 15:30:00,60.85,60.88,60.83,60.85,42950.0,49.8728,49.8974,49.8564,49.8728,42950.0
2018-07-13 15:35:00,60.85,60.91,60.84,60.9,45140.0,49.8728,49.922,49.8646,49.9138,45140.0
2018-07-13 15:40:00,60.9,60.91,60.82,60.84,96331.0,49.9138,49.922,49.8482,49.8646,96331.0
2018-07-13 15:45:00,60.84,60.87,60.81,60.86,306546.0,49.8646,49.8892,49.84,49.881,306546.0
2018-07-13 15:50:00,60.86,60.88,60.81,60.83,278060.0,49.881,49.8974,49.84,49.8564,278060.0
2018-07-13 15:55:00,60.83,60.86,60.8,60.83,461501.0,49.8564,49.881,49.8318,49.8564,461501.0
2018-07-16 09:30:00,61.12,61.48,61.01,61.36,199532.0,50.0941,50.3891,50.0039,50.2908,199532.0
2018-07-16 09:35:00,61.35,61.48,61.27,61.4,102199.0,50.2826,50.3891,50.217,50.3236,102199.0
2018-07-16 09:40:00,61.39,61.44,61.25,61.33,94944.0,50.3154,50.3564,50.2006,50.2662,94944.0
2018-07-16 09:45:00,61.32,61.47,61.28,61.41,82821.0,50.258,50.3809,50.2252,50.3318,82821.0
2018-07-16 09:50:00,61.41,61.59,61.4,61.58,158936.0,50.3318,50.4793,50.3236,50.4711,158936.0
2018-07-16 09:55:00,61.57,61.59,61.39,61.41,117285.0,50.4629,50.4793,50.3154,50.3318,117285.0
2018-07-16 10:00:00,61.42,61.44,61.31,61.44,129665.0,50.34,50.3564,50.2498,50.3564,129665.0
2018-07-16 10:05:00,61.43,61.47,61.37,61.43,45375.0,50.3482,50.3809,50.299,50.3482,45375.0
2018-07-16 10:10:00,61.44,61.47,61.35,61.39,108048.0,50.3564,50.3809,50.2826,50.3154,108048.0
2018-07-16 10:15:00,61.39,61.53,61.38,61.51,86646.0,50.3154,50.4301,50.3072,50.4137,86646.0
2018-07-16 10:20:00,61.5,61.5,61.28,61.3,66035.0,50.4055,50.4055,50.2252,50.2416,66035.0
2018-07-16 10:25:00,61.3,61.4,61.28,61.4,35817.0,50.2416,50.3236,50.2252,50.3236,35817.0
2018-07-16 10:30:00,61.39,61.52,61.39,61.49,56916.0,50.3154,50.4219,50.3154,50.3973,56916.0
2018-07-16 10:35:00,61.48,61.54,61.43,61.45,38033.0,50.3891,50.4383,50.3482,50.3646,38033.0
2018-07-16 10:40:00,61.45,61.45,61.31,61.31,34432.0,50.3646,50.3646,50.2498,50.2498,34432.0
2018-07-16 10:45:00,61.31,61.33,61.27,61.27,34534.0,50.2498,50.2662,50.217,50.217,34534.0
2018-07-16 10:50:00,61.27,61.27,61.22,61.23,19301.0,50.217,50.217,50.176,50.1842,19301.0
2018-07-16 10:55:00,61.25,61.25,61.16,61.2,28568.0,50.2006,50.2006,50.1269,50.1597,28568.0
2018-07-16 11:00:00,61.2,61.29,61.2,61.24,57002.0,50.1597,50.2334,50.1597,50.1924,57002.0
2018-07-16 11:05:00,61.24,61.35,61.24,61.33,20370.0,50.1924,50.2826,50.1924,50.2662,20370.0
2018-07-16 11:10:00,61.32,61.44,61.3,61.44,60236.0,50.258,50.3564,50.2416,50.3564,60236.0
2018-07-16 11:15:00,61.44,61.45,61.32,61.32,89203.0,50.3564,50.3646,50.258,50.258,89203.0
2018-07-16 11:20:00,61.32,61.33,61.26,61.33,40885.0,50.258,50.2662,50.2088,50.2662,40885.0
2018-07-16 11:25:00,61.33,61.45,61.33,61.39,40715.0,50.2662,50.3646,50.2662,50.3154,40715.0
2018-07-16 11:30:00,61.38,61.41,61.33,61.35,11800.0,50.3072,50.3318,50.2662,50.2826,11800.0
2018-07-16 11:35:00,61.36,61.4,61.33,61.39,124589.0,50.2908,50.3236,50.2662,50.3154,124589.0
2018-07-16 11:40:00,61.39,61.44,61.35,61.35,105326.0,50.3154,50.3564,50.2826,50.2826,105326.0
2018-07-16 11:45:00,61.34,61.35,61.26,61.29,41698.0,50.2744,50.2826,50.2088,50.2334,41698.0
2018-07-16 11:50:00,61.29,61.38,61.29,61.35,46638.0,50.2334,50.3072,50.2334,50.2826,46638.0
2018-07-16 11:55:00,61.35,61.42,61.32,61.42,73911.0,50.2826,50.34,50.258,50.34,73911.0
2018-07-16 12:00:00,61.42,61.42,61.29,61.31,20717.0,50.34,50.34,50.2334,50.2498,20717.0
2018-07-16 12:05:00,61.3,61.31,61.28,61.31,53562.0,50.2416,50.2498,50.2252,50.2498,53562.0
2018-07-16 12:10:00,61.31,61.31,61.26,61.29,22347.0,50.2498,50.2498,50.2088,50.2334,22347.0
2018-07-16 12:15:00,61.28,61.33,61.26,61.27,19742.0,50.2252,50.2662,50.2088,50.217,19742.0
2018-07-16 12:20:00,61.27,61.38,61.24,61.37,19456.0,50.217,50.3072,50.1924,50.299,19456.0
2018-07-16 12:25:00,61.37,61.38,61.33,61.35,11596.0,50.299,50.3072,50.2662,50.2826,11596.0
2018-07-16 12:30:00,61.36,61.37,61.34,61.36,70902.0,50.2908,50.299,50.2744,50.2908,70902.0
2018-07-16 12:35:00,61.35,61.39,61.32,61.36,61272.0,50.2826,50.3154,50.258,50.2908,61272.0
2018-07-16 12:40:00,61.37,61.41,61.36,61.4,32633.0,50.299,50.3318,50.2908,50.3236,32633.0
2018-07-16 12:45:00,61.4,61.44,61.4,61.41,39489.0,50.3236,50.3564,50.3236,50.3318,39489.0
2018-07-16 12:50:00,61.42,61.46,61.42,61.46,26245.0,50.34,50.3727,50.34,50.3727,26245.0
2018-07-16 12:55:00,61.46,61.46,61.4,61.41,76349.0,50.3727,50.3727,50.3236,50.3318,76349.0
2018-07-16 13:00:00,61.41,61.46,61.4,61.44,32350.0,50.3318,50.3727,50.3236,50.3564,32350.0
2018-07-16 13:05:00,61.44,61.47,61.43,61.46,21392.0,50.3564,50.3809,50.3482,50.3727,21392.0
2018-07-16 13:10:00,61.46,61.48,61.43,61.44,10509.0,50.3727,50.3891,50.3482,50.3564,10509.0
2018-07-16 13:15:00,61.43,61.52,61.42,61.51,27086.0,50.3482,50.4219,50.34,50.4137,27086.0
2018-07-16 13:20:00,61.52,61.53,61.49,61.5,30637.0,50.4219,50.4301,50.3973,50.4055,30637.0
2018-07-16 13:25:00,61.51,61.55,61.5,61.54,16908.0,50.4137,50.4465,50.4055,50.4383,16908.0
2018-07-16 13:30:00,61.53,61.63,61.53,61.62,49040.0,50.4301,50.5121,50.4301,50.5039,49040.0
2018-07-16 13:35:00,61.61,61.67,61.58,61.62,23056.0,50.4957,50.5449,50.4711,50.5039,23056.0
2018-07-16 13:40:00,61.63,61.63,61.56,61.57,20260.0,50.5121,50.5121,50.4547,50.4629,20260.0
2018-07-16 13:45:00,61.56,61.57,61.53,61.55,14110.0,50.4547,50.4629,50.4301,50.4465,14110.0
2018-07-16 13:50:00,61.55,61.59,61.52,61.54,72273.0,50.4465,50.4793,50.4219,50.4383,72273.0
2018-07-16 13:55:00,61.53,61.56,61.52,61.55,34174.0,50.4301,50.4547,50.4219,50.4465,34174.0
2018-07-16 14:00:00,61.56,61.58,61.5,61.5,85287.0,50.4547,50.4711,50.4055,50.4055,85287.0
2018-07-16 14:05:00,61.51,61.55,61.48,61.52,27520.0,50.4137,50.4465,50.3891,50.4219,27520.0
2018-07-16 14:10:00,61.52,61.53,61.46,61.47,81253.0,50.4219,50.4301,50.3727,50.3809,81253.0
2018-07-16 14:15:00,61.47,61.48,61.44,61.46,13221.0,50.3809,50.3891,50.3564,50.3727,13221.0
2018-07-16 14:20:00,61.45,61.5,61.44,61.49,38626.0,50.3646,50.4055,50.3564,50.3973,38626.0
2018-07-16 14:25:00,61.49,61.55,61.47,61.51,58638.0,50.3973,50.4465,50.3809,50.4137,58638.0
2018-07-16 14:30:00,61.5,61.52,61.45,61.45,37934.0,50.4055,50.4219,50.3646,50.3646,37934.0
2018-07-16 14:35:00,61.46,61.48,61.43,61.44,42574.0,50.3727,50.3891,50.3482,50.3564,42574.0
2018-07-16 14:40:00,61.43,61.43,61.37,61.4,28162.0,50.3482,50.3482,50.299,50.3236,28162.0
2018-07-16 14:45:00,61.4,61.41,61.31,61.32,28910.0,50.3236,50.3318,50.2498,50.258,28910.0
2018-07-16 14:50:00,61.32,61.32,61.24,61.28,77117.0,50.258,50.258,50.1924,50.2252,77117.0
2018-07-16 14:55:00,61.28,61.28,61.22,61.28,63158.0,50.2252,50.2252,50.176,50.2252,63158.0
2018-07-16 15:00:00,61.28,61.39,61.28,61.35,78700.0,50.2252,50.3154,50.2252,50.2826,78700.0
2018-07-16 15:05:00,61.35,61.42,61.35,61.41,150610.0,50.2826,50.34,50.2826,50.3318,150610.0
2018-07-16 15:10:00,61.41,61.42,61.35,61.38,19131.0,50.3318,50.34,50.2826,50.3072,19131.0
2018-07-16 15:15:00,61.39,61.39,61.35,61.37,39446.0,50.3154,50.3154,50.2826,50.299,39446.0
2018-07-16 15:20:00,61.38,61.42,61.37,61.41,64912.0,50.3072,50.34,50.299,50.3318,64912.0
2018-07-16 15:25:00,61.41,61.48,61.4,61.47,117943.0,50.3318,50.3891,50.3236,50.3809,117943.0
2018-07-16 15:30:00,61.47,61.48,61.44,61.44,47711.0,50.3809,50.3891,50.3564,50.3564,47711.0
2018-07-16 15:35:00,61.43,61.57,61.41,61.53,97035.0,50.3482,50.4629,50.3318,50.4301,97035.0
2018-07-16 15:40:00,61.53,61.56,61.52,61.53,88625.0,50.4301,50.4547,50.4219,50.4301,88625.0
2018-07-16 15:45:00,61.52,61.54,61.5,61.52,68994.0,50.4219,50.4383,50.4055,50.4219,68994.0
2018-07-16 15:50:00,61.51,61.55,61.51,61.52,63330.0,50.4137,50.4465,50.4137,50.4219,63330.0
2018-07-16 15:55:00,61.52,61.58,61.51,61.56,248721.0,50.4219,50.4711,50.4137,50.4547,248721.0
2018-07-17 09:30:00,61.43,61.8,61.43,61.8,160284.0,50.3482,50.6514,50.3482,50.6514,160284.0
2018-07-17 09:35:00,61.8,61.81,61.54,61.54,197601.0,50.6514,50.6596,50.4383,50.4383,197601.0
2018-07-17 09:40:00,61.53,61.71,61.48,61.66,84371.0,50.4301,50.5777,50.3891,50.5367,84371.0
2018-07-17 09:45:00,61.64,61.66,61.45,61.47,113713.0,50.5203,50.5367,50.3646,50.3809,113713.0
2018-07-17 09:50:00,61.48,61.62,61.47,61.57,52572.0,50.3891,50.5039,50.3809,50.4629,52572.0
2018-07-17 09:55:00,61.57,61.66,61.53,61.66,31759.0,50.4629,50.5367,50.4301,50.5367,31759.0
2018-07-17 10:00:00,61.65,61.74,61.58,61.7,110116.0,50.5285,50.6022,50.4711,50.5695,110116.0
2018-07-17 10:05:00,61.71,61.77,61.67,61.77,195261.0,50.5777,50.6268,50.5449,50.6268,195261.0
2018-07-17 10:10:00,61.78,61.91,61.78,61.91,133089.0,50.635,50.7416,50.635,50.7416,133089.0
2018-07-17 10:15:00,61.91,61.94,61.83,61.91,47750.0,50.7416,50.7662,50.676,50.7416,47750.0
2018-07-17 10:20:00,61.91,61.94,61.83,61.85,30471.0,50.7416,50.7662,50.676,50.6924,30471.0
2018-07-17 10:25:00,61.85,61.95,61.85,61.95,29882.0,50.6924,50.7744,50.6924,50.7744,29882.0
2018-07-17 10:30:00,61.95,61.98,61.86,61.93,24899.0,50.7744,50.7989,50.7006,50.758,24899.0
2018-07-17 10:35:00,61.94,61.96,61.88,61.92,41309.0,50.7662,50.7826,50.717,50.7498,41309.0
2018-07-17 10:40:00,61.92,61.94,61.86,61.87,22980.0,50.7498,50.7662,50.7006,50.7088,22980.0
2018-07-17 10:45:00,61.86,61.94,61.86,61.91,14064.0,50.7006,50.7662,50.7006,50.7416,14064.0
2018-07-17 10:50:00,61.9,61.9,61.81,61.81,41800.0,50.7334,50.7334,50.6596,50.6596,41800.0
2018-07-17 10:55:00,61.81,61.85,61.79,61.85,24072.0,50.6596,50.6924,50.6432,50.6924,24072.0
2018-07-17 11:00:00,61.83,61.85,61.81,61.84,15030.0,50.676,50.6924,50.6596,50.6842,15030.0
2018-07-17 11:05:00,61.84,61.88,61.78,61.81,20164.0,50.6842,50.717,50.635,50.6596,20164.0
2018-07-17 11:10:00,61.81,61.84,61.8,61.81,29440.0,50.6596,50.6842,50.6514,50.6596,29440.0
2018-07-17 11:15:00,61.82,61.86,61.77,61.85,34495.0,50.6678,50.7006,50.6268,50.6924,34495.0
2018-07-17 11:20:00,61.85,61.93,61.85,61.89,72915.0,50.6924,50.758,50.6924,50.7252,72915.0
2018-07-17 11:25:00,61.89,61.94,61.88,61.92,33739.0,50.7252,50.7662,50.717,50.7498,33739.0
2018-07-17 11:30:00,61.91,61.93,61.88,61.92,48589.0,50.7416,50.758,50.717,50.7498,48589.0
2018-07-17 11:35:00,61.92,61.92,61.87,61.87,21570.0,50.7498,50.7498,50.7088,50.7088,21570.0
2018-07-17 11:40:00,61.86,61.86,61.79,61.81,47777.0,50.7006,50.7006,50.6432,50.6596,47777.0
2018-07-17 11:45:00,61.82,61.86,61.78,61.8,15893.0,50.6678,50.7006,50.635,50.6514,15893.0
2018-07-17 11:50:00,61.79,61.81,61.78,61.79,7770.0,50.6432,50.6596,50.635,50.6432,7770.0
2018-07-17 11:55:00,61.78,61.78,61.73,61.73,14258.0,50.635,50.635,50.594,50.594,14258.0
2018-07-17 12:00:00,61.73,61.8,61.73,61.8,41034.0,50.594,50.6514,50.594,50.6514,41034.0
2018-07-17 12:05:00,61.8,61.82,61.78,61.8,63296.0,50.6514,50.6678,50.635,50.6514,63296.0
2018-07-17 12:10:00,61.79,61.83,61.78,61.81,54190.0,50.6432,50.676,50.635,50.6596,54190.0
2018-07-17 12:15:00,61.81,61.81,61.75,61.8,18181.0,50.6596,50.6596,50.6104,50.6514,18181.0
2018-07-17 12:20:00,61.8,61.87,61.79,61.85,127292.0,50.6514,50.7088,50.6432,50.6924,127292.0
2018-07-17 12:25:00,61.87,61.87,61.71,61.72,20993.0,50.7088,50.7088,50.5777,50.5858,20993.0
2018-07-17 12:30:00,61.71,61.72,61.55,61.58,76563.0,50.5777,50.5858,50.4465,50.4711,76563.0
2018-07-17 12:35:00,61.59,61.63,61.58,61.61,16374.0,50.4793,50.5121,50.4711,50.4957,16374.0
2018-07-17 12:40:00,61.6,61.66,61.59,61.66,15888.0,50.4875,50.5367,50.4793,50.5367,15888.0
2018-07-17 12:45:00,61.66,61.68,61.63,61.68,18506.0,50.5367,50.5531,50.5121,50.5531,18506.0
2018-07-17 12:50:00,61.68,61.75,61.68,61.7,29148.0,50.5531,50.6104,50.5531,50.5695,29148.0
2018-07-17 12:55:00,61.7,61.76,61.7,61.72,38065.0,50.5695,50.6186,50.5695,50.5858,38065.0
2018-07-17 13:00:00,61.72,61.75,61.71,61.74,17630.0,50.5858,50.6104,50.5777,50.6022,17630.0
2018-07-17 13:05:00,61.75,61.77,61.72,61.74,28500.0,50.6104,50.6268,50.5858,50.6022,28500.0
2018-07-17 13:10:00,61.74,61.79,61.74,61.77,33211.0,50.6022,50.6432,50.6022,50.6268,33211.0
2018-07-17 13:15:00,61.76,61.77,61.68,61.71,21270.0,50.6186,50.6268,50.5531,50.5777,21270.0
2018-07-17 13:20:00,61.71,61.73,61.66,61.68,36653.0,50.5777,50.594,50.5367,50.5531,36653.0
2018-07-17 13:25:00,61.68,61.71,61.65,61.66,42109.0,50.5531,50.5777,50.5285,50.5367,42109.0
2018-07-17 13:30:00,61.66,61.69,61.65,61.65,17632.0,50.5367,50.5613,50.5285,50.5285,17632.0
2018-07-17 13:35:00,61.65,61.7,61.64,61.67,7600.0,50.5285,50.5695,50.5203,50.5449,7600.0
2018-07-17 13:40:00,61.68,61.75,61.68,61.75,126341.0,50.5531,50.6104,50.5531,50.6104,126341.0
2018-07-17 13:45:00,61.75,61.75,61.7,61.71,29968.0,50.6104,50.6104,50.5695,50.5777,29968.0
2018-07-17 13:50:00,61.7,61.72,61.68,61.71,36403.0,50.5695,50.5858,50.5531,50.5777,36403.0
2018-07-17 13:55:00,61.71,61.72,61.67,61.71,22335.0,50.5777,50.5858,50.5449,50.5777,22335.0
2018-07-17 14:00:00,61.71,61.72,61.68,61.72,229238.0,50.5777,50.5858,50.5531,50.5858,229238.0
2018-07-17 14:05:00,61.71,61.73,61.68,61.7,47234.0,50.5777,50.594,50.5531,50.5695,47234.0
2018-07-17 14:10:00,61.7,61.7,61.68,61.69,43859.0,50.5695,50.5695,50.5531,50.5613,43859.0
2018-07-17 14:15:00,61.69,61.72,61.65,61.7,36483.0,50.5613,50.5858,50.5285,50.5695,36483.0
2018-07-17 14:20:00,61.7,61.79,61.7,61.78,22781.0,50.5695,50.6432,50.5695,50.635,22781.0
2018-07-17 14:25:00,61.78,61.78,61.74,61.78,24857.0,50.635,50.635,50.6022,50.635,24857.0
2018-07-17 14:30:00,61.77,61.8,61.76,61.77,30648.0,50.6268,50.6514,50.6186,50.6268,30648.0
2018-07-17 14:35:00,61.77,61.78,61.71,61.71,31572.0,50.6268,50.635,50.5777,50.5777,31572.0
2018-07-17 14:40:00,61.71,61.74,61.71,61.73,15408.0,50.5777,50.6022,50.5777,50.594,15408.0
2018-07-17 14:45:00,61.74,61.78,61.74,61.77,19636.0,50.6022,50.635,50.6022,50.6268,19636.0
2018-07-17 14:50:00,61.77,61.79,61.71,61.79,111218.0,50.6268,50.6432,50.5777,50.6432,111218.0
2018-07-17 14:55:00,61.79,61.79,61.72,61.72,30739.0,50.6432,50.6432,50.5858,50.5858,30739.0
2018-07-17 15:00:00,61.72,61.72,61.66,61.71,76163.0,50.5858,50.5858,50.5367,50.5777,76163.0
2018-07-17 15:05:00,61.71,61.78,61.71,61.77,43530.0,50.5777,50.635,50.5777,50.6268,43530.0
2018-07-17 15:10:00,61.77,61.8,61.73,61.8,70702.0,50.6268,50.6514,50.594,50.6514,70702.0
2018-07-17 15:15:00,61.8,61.82,61.78,61.81,38659.0,50.6514,50.6678,50.635,50.6596,38659.0
2018-07-17 15:20:00,61.8,61.84,61.77,61.84,66052.0,50.6514,50.6842,50.6268,50.6842,66052.0
2018-07-17 15:25:00,61.84,61.84,61.76,61.79,61100.0,50.6842,50.6842,50.6186,50.6432,61100.0
2018-07-17 15:30:00,61.79,61.79,61.68,61.69,52655.0,50.6432,50.6432,50.5531,50.5613,52655.0
2018-07-17 15:35:00,61.69,61.72,61.66,61.67,60767.0,50.5613,50.5858,50.5367,50.5449,60767.0
2018-07-17 15:40:00,61.66,61.68,61.64,61.68,64500.0,50.5367,50.5531,50.5203,50.5531,64500.0
2018-07-17 15:45:00,61.67,61.68,61.61,61.62,83216.0,50.5449,50.5531,50.4957,50.5039,83216.0
2018-07-17 15:50:00,61.61,61.64,61.57,61.58,171731.0,50.4957,50.5203,50.4629,50.4711,171731.0
2018-07-17 15:55:00,61.58,61.59,61.55,61.58,371962.0,50.4711,50.4793,50.4465,50.4711,371962.0
2018-07-18 09:30:00,61.54,61.88,61.54,61.8,232902.0,50.4383,50.717,50.4383,50.6514,232902.0
2018-07-18 09:35:00,61.8,61.82,61.65,61.77,82612.0,50.6514,50.6678,50.5285,50.6268,82612.0
2018-07-18 09:40:00,61.79,61.87,61.74,61.8,36338.0,50.6432,50.7088,50.6022,50.6514,36338.0
2018-07-18 09:45:00,61.8,61.92,61.77,61.92,74334.0,50.6514,50.7498,50.6268,50.7498,74334.0
2018-07-18 09:50:00,61.91,61.99,61.9,61.98,47618.0,50.7416,50.8071,50.7334,50.7989,47618.0
2018-07-18 09:55:00,61.98,62.07,61.95,62.02,80817.0,50.7989,50.8727,50.7744,50.8317,80817.0
2018-07-18 10:00:00,62.01,62.01,61.9,61.92,35829.0,50.8235,50.8235,50.7334,50.7498,35829.0
2018-07-18 10:05:00,61.91,61.92,61.81,61.87,52952.0,50.7416,50.7498,50.6596,50.7088,52952.0
2018-07-18 10:10:00,61.88,61.96,61.88,61.93,26989.0,50.717,50.7826,50.717,50.758,26989.0
2018-07-18 10:15:00,61.92,61.95,61.89,61.93,21150.0,50.7498,50.7744,50.7252,50.758,21150.0
2018-07-18 10:20:00,61.92,61.99,61.91,61.91,18321.0,50.7498,50.8071,50.7416,50.7416,18321.0
2018-07-18 10:25:00,61.91,61.98,61.88,61.96,28200.0,50.7416,50.7989,50.717,50.7826,28200.0
2018-07-18 10:30:00,61.96,61.96,61.87,61.9,27800.0,50.7826,50.7826,50.7088,50.7334,27800.0
2018-07-18 10:35:00,61.9,61.91,61.82,61.88,23701.0,50.7334,50.7416,50.6678,50.717,23701.0
2018-07-18 10:40:00,61.89,61.95,61.86,61.95,32163.0,50.7252,50.7744,50.7006,50.7744,32163.0
2018-07-18 10:45:00,61.96,62.05,61.91,62.04,116250.0,50.7826,50.8563,50.7416,50.8481,116250.0
2018-07-18 10:50:00,62.03,62.17,62.02,62.16,97817.0,50.8399,50.9547,50.8317,50.9465,97817.0
2018-07-18 10:55:00,62.16,62.22,62.15,62.16,100736.0,50.9465,50.9956,50.9383,50.9465,100736.0
2018-07-18 11:00:00,62.17,62.24,62.16,62.24,23206.0,50.9547,51.012,50.9465,51.012,23206.0
2018-07-18 11:05:00,62.24,62.28,62.2,62.26,36501.0,51.012,51.0448,50.9793,51.0284,36501.0
2018-07-18 11:10:00,62.26,62.26,62.15,62.16,33683.0,51.0284,51.0284,50.9383,50.9465,33683.0
2018-07-18 11:15:00,62.16,62.21,62.14,62.21,40328.0,50.9465,50.9875,50.9301,50.9875,40328.0
2018-07-18 11:20:00,62.21,62.21,62.14,62.18,15595.0,50.9875,50.9875,50.9301,50.9629,15595.0
2018-07-18 11:25:00,62.18,62.28,62.17,62.24,195394.0,50.9629,51.0448,50.9547,51.012,195394.0
2018-07-18 11:30:00,62.24,62.39,62.22,62.38,58270.0,51.012,51.135,50.9956,51.1268,58270.0
2018-07-18 11:35:00,62.37,62.39,62.28,62.28,62714.0,51.1186,51.135,51.0448,51.0448,62714.0
2018-07-18 11:40:00,62.27,62.37,62.26,62.3,40043.0,51.0366,51.1186,51.0284,51.0612,40043.0
2018-07-18 11:45:00,62.31,62.36,62.31,62.34,18539.0,51.0694,51.1104,51.0694,51.094,18539.0
2018-07-18 11:50:00,62.34,62.34,62.22,62.22,42618.0,51.094,51.094,50.9956,50.9956,42618.0
2018-07-18 11:55:00,62.22,62.27,62.21,62.25,12444.0,50.9956,51.0366,50.9875,51.0202,12444.0
2018-07-18 12:00:00,62.25,62.27,62.16,62.2,23549.0,51.0202,51.0366,50.9465,50.9793,23549.0
2018-07-18 12:05:00,62.19,62.28,62.18,62.28,18836.0,50.9711,51.0448,50.9629,51.0448,18836.0
2018-07-18 12:10:00,62.29,62.38,62.28,62.35,69195.0,51.053,51.1268,51.0448,51.1022,69195.0
2018-07-18 12:15:00,62.35,62.4,62.32,62.4,14042.0,51.1022,51.1432,51.0776,51.1432,14042.0
2018-07-18 12:20:00,62.4,62.43,62.36,62.37,23560.0,51.1432,51.1678,51.1104,51.1186,23560.0
2018-07-18 12:25:00,62.37,62.37,62.25,62.27,13800.0,51.1186,51.1186,51.0202,51.0366,13800.0
2018-07-18 12:30:00,62.27,62.27,62.2,62.24,15650.0,51.0366,51.0366,50.9793,51.012,15650.0
2018-07-18 12:35:00,62.23,62.24,62.18,62.2,9922.0,51.0038,51.012,50.9629,50.9793,9922.0
2018-07-18 12:40:00,62.19,62.21,62.17,62.17,9773.0,50.9711,50.9875,50.9547,50.9547,9773.0
2018-07-18 12:45:00,62.17,62.22,62.16,62.22,15806.0,50.9547,50.9956,50.9465,50.9956,15806.0
2018-07-18 12:50:00,62.21,62.24,62.18,62.23,12611.0,50.9875,51.012,50.9629,51.0038,12611.0
2018-07-18 12:55:00,62.24,62.32,62.24,62.32,78715.0,51.012,51.0776,51.012,51.0776,78715.0
2018-07-18 13:00:00,62.32,62.34,62.29,62.32,149240.0,51.0776,51.094,51.053,51.0776,149240.0
2018-07-18 13:05:00,62.32,62.33,62.19,62.21,44483.0,51.0776,51.0858,50.9711,50.9875,44483.0
2018-07-18 13:10:00,62.21,62.21,62.16,62.16,22424.0,50.9875,50.9875,50.9465,50.9465,22424.0
2018-07-18 13:15:00,62.16,62.18,62.14,62.14,7368.0,50.9465,50.9629,50.9301,50.9301,7368.0
2018-07-18 13:20:00,62.15,62.17,62.12,62.17,13715.0,50.9383,50.9547,50.9137,50.9547,13715.0
2018-07-18 13:25:00,62.17,62.17,62.1,62.13,25348.0,50.9547,50.9547,50.8973,50.9219,25348.0
2018-07-18 13:30:00,62.13,62.14,62.05,62.06,20521.0,50.9219,50.9301,50.8563,50.8645,20521.0
2018-07-18 13:35:00,62.07,62.09,62.03,62.08,27880.0,50.8727,50.8891,50.8399,50.8809,27880.0
2018-07-18 13:40:00,62.08,62.11,62.07,62.1,28258.0,50.8809,50.9055,50.8727,50.8973,28258.0
2018-07-18 13:45:00,62.1,62.1,62.03,62.03,44633.0,50.8973,50.8973,50.8399,50.8399,44633.0
2018-07-18 13:50:00,62.02,62.07,62.0,62.07,31714.0,50.8317,50.8727,50.8153,50.8727,31714.0
2018-07-18 13:55:00,62.07,62.13,62.04,62.12,28450.0,50.8727,50.9219,50.8481,50.9137,28450.0
2018-07-18 14:00:00,62.12,62.13,62.1,62.13,29486.0,50.9137,50.9219,50.8973,50.9219,29486.0
2018-07-18 14:05:00,62.14,62.16,62.08,62.09,20304.0,50.9301,50.9465,50.8809,50.8891,20304.0
2018-07-18 14:10:00,62.09,62.18,62.09,62.16,17788.0,50.8891,50.9629,50.8891,50.9465,17788.0
2018-07-18 14:15:00,62.15,62.2,62.14,62.19,11878.0,50.9383,50.9793,50.9301,50.9711,11878.0
2018-07-18 14:20:00,62.18,62.24,62.17,62.22,33168.0,50.9629,51.012,50.9547,50.9956,33168.0
2018-07-18 14:25:00,62.22,62.25,62.21,62.24,14160.0,50.9956,51.0202,50.9875,51.012,14160.0
2018-07-18 14:30:00,62.24,62.28,62.21,62.27,12797.0,51.012,51.0448,50.9875,51.0366,12797.0
2018-07-18 14:35:00,62.26,62.34,62.26,62.34,23036.0,51.0284,51.094,51.0284,51.094,23036.0
2018-07-18 14:40:00,62.32,62.34,62.27,62.32,35774.0,51.0776,51.094,51.0366,51.0776,35774.0
2018-07-18 14:45:00,62.32,62.37,62.32,62.36,33918.0,51.0776,51.1186,51.0776,51.1104,33918.0
2018-07-18 14:50:00,62.37,62.39,62.35,62.37,31935.0,51.1186,51.135,51.1022,51.1186,31935.0
2018-07-18 14:55:00,62.37,62.37,62.32,62.34,22242.0,51.1186,51.1186,51.0776,51.094,22242.0
2018-07-18 15:00:00,62.34,62.34,62.28,62.29,26652.0,51.094,51.094,51.0448,51.053,26652.0
2018-07-18 15:05:00,62.3,62.3,62.26,62.27,29602.0,51.0612,51.0612,51.0284,51.0366,29602.0
2018-07-18 15:10:00,62.28,62.31,62.28,62.3,79520.0,51.0448,51.0694,51.0448,51.0612,79520.0
2018-07-18 15:15:00,62.3,62.32,62.29,62.32,35791.0,51.0612,51.0776,51.053,51.0776,35791.0
2018-07-18 15:20:00,62.32,62.34,62.3,62.34,30297.0,51.0776,51.094,51.0612,51.094,30297.0
2018-07-18 15:25:00,62.34,62.37,62.32,62.34,31413.0,51.094,51.1186,51.0776,51.094,31413.0
2018-07-18 15:30:00,62.34,62.35,62.29,62.3,45785.0,51.094,51.1022,51.053,51.0612,45785.0
2018-07-18 15:35:00,62.3,62.33,62.29,62.31,40224.0,51.0612,51.0858,51.053,51.0694,40224.0
2018-07-18 15:40:00,62.32,62.35,62.31,62.33,45786.0,51.0776,51.1022,51.0694,51.0858,45786.0
2018-07-18 15:45:00,62.32,62.37,62.31,62.35,120283.0,51.0776,51.1186,51.0694,51.1022,120283.0
2018-07-18 15:50:00,62.34,62.4,62.34,62.4,153222.0,51.094,51.1432,51.094,51.1432,153222.0
2018-07-18 15:55:00,62.4,62.45,62.33,62.35,1395078.0,51.1432,51.1842,51.0858,51.1022,1395078.0
2018-07-19 09:30:00,62.07,62.37,62.03,62.15,264846.0,50.8727,51.1186,50.8399,50.9383,264846.0
2018-07-19 09:35:00,62.15,62.24,61.95,61.99,185897.0,50.9383,51.012,50.7744,50.8071,185897.0
2018-07-19 09:40:00,61.98,62.07,61.93,61.94,101881.0,50.7989,50.8727,50.758,50.7662,101881.0
2018-07-19 09:45:00,61.95,62.05,61.84,61.9,62871.0,50.7744,50.8563,50.6842,50.7334,62871.0
2018-07-19 09:50:00,61.89,61.89,61.63,61.63,221720.0,50.7252,50.7252,50.5121,50.5121,221720.0
2018-07-19 09:55:00,61.64,61.77,61.62,61.73,279496.0,50.5203,50.6268,50.5039,50.594,279496.0
2018-07-19 10:00:00,61.73,61.88,61.68,61.88,186665.0,50.594,50.717,50.5531,50.717,186665.0
2018-07-19 10:05:00,61.88,61.92,61.74,61.91,69277.0,50.717,50.7498,50.6022,50.7416,69277.0
2018-07-19 10:10:00,61.92,62.06,61.89,62.05,114176.0,50.7498,50.8645,50.7252,50.8563,114176.0
2018-07-19 10:15:00,62.05,62.08,61.98,61.98,64656.0,50.8563,50.8809,50.7989,50.7989,64656.0
2018-07-19 10:20:00,61.97,62.04,61.92,61.94,70365.0,50.7907,50.8481,50.7498,50.7662,70365.0
2018-07-19 10:25:00,61.95,61.99,61.88,61.99,36957.0,50.7744,50.8071,50.717,50.8071,36957.0
2018-07-19 10:30:00,61.98,61.98,61.9,61.9,58978.0,50.7989,50.7989,50.7334,50.7334,58978.0
2018-07-19 10:35:00,61.91,61.96,61.85,61.95,68093.0,50.7416,50.7826,50.6924,50.7744,68093.0
2018-07-19 10:40:00,61.95,62.11,61.95,62.08,109627.0,50.7744,50.9055,50.7744,50.8809,109627.0
2018-07-19 10:45:00,62.08,62.22,62.08,62.22,71921.0,50.8809,50.9956,50.8809,50.9956,71921.0
2018-07-19 10:50:00,62.22,62.25,62.19,62.25,87823.0,50.9956,51.0202,50.9711,51.0202,87823.0
2018-07-19 10:55:00,62.24,62.28,62.13,62.16,38431.0,51.012,51.0448,50.9219,50.9465,38431.0
2018-07-19 11:00:00,62.16,62.24,62.15,62.2,515463.0,50.9465,51.012,50.9383,50.9793,515463.0
2018-07-19 11:05:00,62.19,62.32,62.16,62.24,38331.0,50.9711,51.0776,50.9465,51.012,38331.0
2018-07-19 11:10:00,62.23,62.31,62.18,62.3,108666.0,51.0038,51.0694,50.9629,51.0612,108666.0
2018-07-19 11:15:00,62.31,62.36,62.26,62.36,91533.0,51.0694,51.1104,51.0284,51.1104,91533.0
2018-07-19 11:20:00,62.37,62.41,62.3,62.37,46845.0,51.1186,51.1514,51.0612,51.1186,46845.0
2018-07-19 11:25:00,62.36,62.4,62.27,62.28,21650.0,51.1104,51.1432,51.0366,51.0448,21650.0
2018-07-19 11:30:00,62.28,62.36,62.27,62.36,72248.0,51.0448,51.1104,51.0366,51.1104,72248.0
2018-07-19 11:35:00,62.36,62.36,62.29,62.31,21883.0,51.1104,51.1104,51.053,51.0694,21883.0
2018-07-19 11:40:00,62.32,62.41,62.32,62.34,85235.0,51.0776,51.1514,51.0776,51.094,85235.0
2018-07-19 11:45:00,62.33,62.35,62.26,62.3,33433.0,51.0858,51.1022,51.0284,51.0612,33433.0
2018-07-19 11:50:00,62.3,62.32,62.22,62.24,48020.0,51.0612,51.0776,50.9956,51.012,48020.0
2018-07-19 11:55:00,62.24,62.31,62.23,62.28,28025.0,51.012,51.0694,51.0038,51.0448,28025.0
2018-07-19 12:00:00,62.3,62.33,62.25,62.32,20849.0,51.0612,51.0858,51.0202,51.0776,20849.0
2018-07-19 12:05:00,62.32,62.33,62.23,62.26,9711.0,51.0776,51.0858,51.0038,51.0284,9711.0
2018-07-19 12:10:00,62.27,62.27,62.19,62.19,18184.0,51.0366,51.0366,50.9711,50.9711,18184.0
2018-07-19 12:15:00,62.2,62.21,62.12,62.12,11180.0,50.9793,50.9875,50.9137,50.9137,11180.0
2018-07-19 12:20:00,62.11,62.13,62.05,62.06,19632.0,50.9055,50.9219,50.8563,50.8645,19632.0
2018-07-19 12:25:00,62.07,62.07,61.99,62.02,75248.0,50.8727,50.8727,50.8071,50.8317,75248.0
2018-07-19 12:30:00,62.02,62.02,61.97,62.01,13361.0,50.8317,50.8317,50.7907,50.8235,13361.0
2018-07-19 12:35:00,62.01,62.04,61.98,62.02,22474.0,50.8235,50.8481,50.7989,50.8317,22474.0
2018-07-19 12:40:00,62.02,62.03,61.89,61.9,39335.0,50.8317,50.8399,50.7252,50.7334,39335.0
2018-07-19 12:45:00,61.89,61.91,61.86,61.86,10734.0,50.7252,50.7416,50.7006,50.7006,10734.0
2018-07-19 12:50:00,61.86,61.88,61.82,61.88,47396.0,50.7006,50.717,50.6678,50.717,47396.0
2018-07-19 12:55:00,61.87,61.94,61.87,61.9,46102.0,50.7088,50.7662,50.7088,50.7334,46102.0
2018-07-19 13:00:00,61.9,62.0,61.8,61.88,209639.0,50.7334,50.8153,50.6514,50.717,209639.0
2018-07-19 13:05:00,61.88,61.92,61.86,61.87,29253.0,50.717,50.7498,50.7006,50.7088,29253.0
2018-07-19 13:10:00,61.87,61.87,61.72,61.72,121722.0,50.7088,50.7088,50.5858,50.5858,121722.0
2018-07-19 13:15:00,61.71,61.88,61.71,61.88,184760.0,50.5777,50.717,50.5777,50.717,184760.0
2018-07-19 13:20:00,61.88,61.95,61.86,61.92,66703.0,50.717,50.7744,50.7006,50.7498,66703.0
2018-07-19 13:25:00,61.92,61.93,61.84,61.85,55269.0,50.7498,50.758,50.6842,50.6924,55269.0
2018-07-19 13:30:00,61.84,61.86,61.77,61.82,28779.0,50.6842,50.7006,50.6268,50.6678,28779.0
2018-07-19 13:35:00,61.83,61.95,61.82,61.95,64348.0,50.676,50.7744,50.6678,50.7744,64348.0
2018-07-19 13:40:00,61.96,62.05,61.94,62.05,33995.0,50.7826,50.8563,50.7662,50.8563,33995.0
2018-07-19 13:45:00,62.05,62.08,62.0,62.08,68986.0,50.8563,50.8809,50.8153,50.8809,68986.0
2018-07-19 13:50:00,62.08,62.14,62.07,62.14,34102.0,50.8809,50.9301,50.8727,50.9301,34102.0
2018-07-19 13:55:00,62.14,62.21,62.13,62.21,26089.0,50.9301,50.9875,50.9219,50.9875,26089.0
2018-07-19 14:00:00,62.22,62.22,62.1,62.1,30992.0,50.9956,50.9956,50.8973,50.8973,30992.0
2018-07-19 14:05:00,62.1,62.16,62.06,62.08,29647.0,50.8973,50.9465,50.8645,50.8809,29647.0
2018-07-19 14:10:00,62.08,62.14,62.04,62.08,37376.0,50.8809,50.9301,50.8481,50.8809,37376.0
2018-07-19 14:15:00,62.08,62.13,62.06,62.09,41743.0,50.8809,50.9219,50.8645,50.8891,41743.0
2018-07-19 14:20:00,62.09,62.18,62.08,62.18,62476.0,50.8891,50.9629,50.8809,50.9629,62476.0
2018-07-19 14:25:00,62.19,62.21,62.15,62.19,32045.0,50.9711,50.9875,50.9383,50.9711,32045.0
2018-07-19 14:30:00,62.2,62.21,62.1,62.11,22973.0,50.9793,50.9875,50.8973,50.9055,22973.0
2018-07-19 14:35:00,62.11,62.13,62.08,62.09,27879.0,50.9055,50.9219,50.8809,50.8891,27879.0
2018-07-19 14:40:00,62.09,62.19,62.08,62.18,39727.0,50.8891,50.9711,50.8809,50.9629,39727.0
2018-07-19 14:45:00,62.18,62.18,62.09,62.09,33506.0,50.9629,50.9629,50.8891,50.8891,33506.0
2018-07-19 14:50:00,62.09,62.09,62.03,62.06,18917.0,50.8891,50.8891,50.8399,50.8645,18917.0
2018-07-19 14:55:00,62.06,62.15,62.06,62.12,84186.0,50.8645,50.9383,50.8645,50.9137,84186.0
2018-07-19 15:00:00,62.12,62.22,62.1,62.21,37675.0,50.9137,50.9956,50.8973,50.9875,37675.0
2018-07-19 15:05:00,62.21,62.21,62.18,62.2,16061.0,50.9875,50.9875,50.9629,50.9793,16061.0
2018-07-19 15:10:00,62.2,62.21,62.13,62.15,12838.0,50.9793,50.9875,50.9219,50.9383,12838.0
2018-07-19 15:15:00,62.14,62.22,62.13,62.2,22462.0,50.9301,50.9956,50.9219,50.9793,22462.0
2018-07-19 15:20:00,62.2,62.22,62.15,62.22,20362.0,50.9793,50.9956,50.9383,50.9956,20362.0
2018-07-19 15:25:00,62.22,62.25,62.2,62.21,34188.0,50.9956,51.0202,50.9793,50.9875,34188.0
2018-07-19 15:30:00,62.2,62.21,62.13,62.2,31866.0,50.9793,50.9875,50.9219,50.9793,31866.0
2018-07-19 15:35:00,62.2,62.21,62.12,62.15,176391.0,50.9793,50.9875,50.9137,50.9383,176391.0
2018-07-19 15:40:00,62.14,62.16,62.08,62.09,149056.0,50.9301,50.9465,50.8809,50.8891,149056.0
2018-07-19 15:45:00,62.09,62.19,62.08,62.14,60785.0,50.8891,50.9711,50.8809,50.9301,60785.0
2018-07-19 15:50:00,62.14,62.14,62.08,62.13,59232.0,50.9301,50.9301,50.8809,50.9219,59232.0
2018-07-19 15:55:00,62.13,62.15,62.1,62.14,210480.0,50.9219,50.9383,50.8973,50.9301,210480.0
2018-07-20 09:30:00,62.18,62.27,61.95,61.98,135010.0,50.9629,51.0366,50.7744,50.7989,135010.0
2018-07-20 09:35:00,61.97,62.27,61.97,62.08,312469.0,50.7907,51.0366,50.7907,50.8809,312469.0
2018-07-20 09:40:00,62.1,62.21,62.0,62.1,355428.0,50.8973,50.9875,50.8153,50.8973,355428.0
2018-07-20 09:45:00,62.11,62.36,62.11,62.26,174523.0,50.9055,51.1104,50.9055,51.0284,174523.0
2018-07-20 09:50:00,62.26,62.32,62.23,62.3,110014.0,51.0284,51.0776,51.0038,51.0612,110014.0
2018-07-20 09:55:00,62.3,62.32,62.19,62.32,68100.0,51.0612,51.0776,50.9711,51.0776,68100.0
2018-07-20 10:00:00,62.32,62.33,62.18,62.33,103225.0,51.0776,51.0858,50.9629,51.0858,103225.0
2018-07-20 10:05:00,62.33,62.48,62.31,62.47,257029.0,51.0858,51.2087,51.0694,51.2005,257029.0
2018-07-20 10:10:00,62.48,62.49,62.38,62.46,71026.0,51.2087,51.2169,51.1268,51.1924,71026.0
2018-07-20 10:15:00,62.47,62.48,62.33,62.35,63786.0,51.2005,51.2087,51.0858,51.1022,63786.0
2018-07-20 10:20:00,62.34,62.37,62.3,62.35,84916.0,51.094,51.1186,51.0612,51.1022,84916.0
2018-07-20 10:25:00,62.36,62.36,62.24,62.3,52553.0,51.1104,51.1104,51.012,51.0612,52553.0
2018-07-20 10:30:00,62.3,62.31,62.23,62.26,30497.0,51.0612,51.0694,51.0038,51.0284,30497.0
2018-07-20 10:35:00,62.26,62.27,62.17,62.17,39006.0,51.0284,51.0366,50.9547,50.9547,39006.0
2018-07-20 10:40:00,62.17,62.24,62.15,62.16,93577.0,50.9547,51.012,50.9383,50.9465,93577.0
2018-07-20 10:45:00,62.15,62.21,62.11,62.14,85626.0,50.9383,50.9875,50.9055,50.9301,85626.0
2018-07-20 10:50:00,62.14,62.15,62.07,62.14,93418.0,50.9301,50.9383,50.8727,50.9301,93418.0
2018-07-20 10:55:00,62.13,62.2,62.11,62.14,134351.0,50.9219,50.9793,50.9055,50.9301,134351.0
2018-07-20 11:00:00,62.14,62.19,62.14,62.19,32267.0,50.9301,50.9711,50.9301,50.9711,32267.0
2018-07-20 11:05:00,62.2,62.23,62.16,62.22,25068.0,50.9793,51.0038,50.9465,50.9956,25068.0
2018-07-20 11:10:00,62.22,62.35,62.22,62.34,46238.0,50.9956,51.1022,50.9956,51.094,46238.0
2018-07-20 11:15:00,62.34,62.4,62.3,62.39,36200.0,51.094,51.1432,51.0612,51.135,36200.0
2018-07-20 11:20:00,62.38,62.4,62.36,62.39,23851.0,51.1268,51.1432,51.1104,51.135,23851.0
2018-07-20 11:25:00,62.39,62.41,62.37,62.4,32855.0,51.135,51.1514,51.1186,51.1432,32855.0
2018-07-20 11:30:00,62.41,62.46,62.39,62.4,117548.0,51.1514,51.1924,51.135,51.1432,117548.0
2018-07-20 11:35:00,62.41,62.54,62.4,62.52,80742.0,51.1514,51.2579,51.1432,51.2415,80742.0
2018-07-20 11:40:00,62.51,62.55,62.5,62.54,33580.0,51.2333,51.2661,51.2251,51.2579,33580.0
2018-07-20 11:45:00,62.54,62.6,62.54,62.6,46647.0,51.2579,51.3071,51.2579,51.3071,46647.0
2018-07-20 11:50:00,62.59,62.6,62.55,62.57,52336.0,51.2989,51.3071,51.2661,51.2825,52336.0
2018-07-20 11:55:00,62.57,62.6,62.52,62.6,60438.0,51.2825,51.3071,51.2415,51.3071,60438.0
2018-07-20 12:00:00,62.59,62.62,62.56,62.58,66479.0,51.2989,51.3235,51.2743,51.2907,66479.0
2018-07-20 12:05:00,62.58,62.61,62.55,62.58,79110.0,51.2907,51.3153,51.2661,51.2907,79110.0
2018-07-20 12:10:00,62.59,62.6,62.54,62.55,59607.0,51.2989,51.3071,51.2579,51.2661,59607.0
2018-07-20 12:15:00,62.55,62.59,62.53,62.58,37472.0,51.2661,51.2989,51.2497,51.2907,37472.0
2018-07-20 12:20:00,62.58,62.62,62.54,62.55,41241.0,51.2907,51.3235,51.2579,51.2661,41241.0
2018-07-20 12:25:00,62.55,62.64,62.54,62.61,40065.0,51.2661,51.3399,51.2579,51.3153,40065.0
2018-07-20 12:30:00,62.61,62.66,62.61,62.64,16801.0,51.3153,51.3563,51.3153,51.3399,16801.0
2018-07-20 12:35:00,62.64,62.71,62.64,62.71,20556.0,51.3399,51.3973,51.3399,51.3973,20556.0
2018-07-20 12:40:00,62.71,62.76,62.7,62.76,28775.0,51.3973,51.4382,51.3891,51.4382,28775.0
2018-07-20 12:45:00,62.76,62.77,62.68,62.69,39931.0,51.4382,51.4464,51.3727,51.3809,39931.0
2018-07-20 12:50:00,62.69,62.7,62.66,62.69,33891.0,51.3809,51.3891,51.3563,51.3809,33891.0
2018-07-20 12:55:00,62.68,62.69,62.63,62.66,63437.0,51.3727,51.3809,51.3317,51.3563,63437.0
2018-07-20 13:00:00,62.65,62.67,62.61,62.62,106852.0,51.3481,51.3645,51.3153,51.3235,106852.0
2018-07-20 13:05:00,62.61,62.61,62.55,62.56,31927.0,51.3153,51.3153,51.2661,51.2743,31927.0
2018-07-20 13:10:00,62.56,62.58,62.54,62.56,124637.0,51.2743,51.2907,51.2579,51.2743,124637.0
2018-07-20 13:15:00,62.56,62.58,62.54,62.54,22180.0,51.2743,51.2907,51.2579,51.2579,22180.0
2018-07-20 13:20:00,62.53,62.56,62.53,62.54,30480.0,51.2497,51.2743,51.2497,51.2579,30480.0
2018-07-20 13:25:00,62.54,62.56,62.5,62.51,36096.0,51.2579,51.2743,51.2251,51.2333,36096.0
2018-07-20 13:30:00,62.51,62.55,62.5,62.54,13553.0,51.2333,51.2661,51.2251,51.2579,13553.0
2018-07-20 13:35:00,62.55,62.64,62.54,62.62,39132.0,51.2661,51.3399,51.2579,51.3235,39132.0
2018-07-20 13:40:00,62.62,62.62,62.6,62.62,18695.0,51.3235,51.3235,51.3071,51.3235,18695.0
2018-07-20 13:45:00,62.62,62.66,62.61,62.66,14527.0,51.3235,51.3563,51.3153,51.3563,14527.0
2018-07-20 13:50:00,62.66,62.7,62.66,62.67,13825.0,51.3563,51.3891,51.3563,51.3645,13825.0
2018-07-20 13:55:00,62.67,62.71,62.67,62.7,9950.0,51.3645,51.3973,51.3645,51.3891,9950.0
2018-07-20 14:00:00,62.7,62.74,62.67,62.67,27393.0,51.3891,51.4218,51.3645,51.3645,27393.0
2018-07-20 14:05:00,62.67,62.68,62.61,62.63,43518.0,51.3645,51.3727,51.3153,51.3317,43518.0
2018-07-20 14:10:00,62.63,62.64,62.54,62.55,17510.0,51.3317,51.3399,51.2579,51.2661,17510.0
2018-07-20 14:15:00,62.56,62.57,62.51,62.52,52914.0,51.2743,51.2825,51.2333,51.2415,52914.0
2018-07-20 14:20:00,62.53,62.54,62.5,62.52,81236.0,51.2497,51.2579,51.2251,51.2415,81236.0
2018-07-20 14:25:00,62.51,62.51,62.45,62.47,40080.0,51.2333,51.2333,51.1842,51.2005,40080.0
2018-07-20 14:30:00,62.48,62.49,62.45,62.45,21514.0,51.2087,51.2169,51.1842,51.1842,21514.0
2018-07-20 14:35:00,62.44,62.46,62.41,62.41,19808.0,51.176,51.1924,51.1514,51.1514,19808.0
2018-07-20 14:40:00,62.41,62.47,62.4,62.46,19770.0,51.1514,51.2005,51.1432,51.1924,19770.0
2018-07-20 14:45:00,62.46,62.57,62.45,62.56,45928.0,51.1924,51.2825,51.1842,51.2743,45928.0
2018-07-20 14:50:00,62.57,62.57,62.51,62.57,19864.0,51.2825,51.2825,51.2333,51.2825,19864.0
2018-07-20 14:55:00,62.57,62.58,62.53,62.53,30077.0,51.2825,51.2907,51.2497,51.2497,30077.0
2018-07-20 15:00:00,62.52,62.53,62.45,62.53,34219.0,51.2415,51.2497,51.1842,51.2497,34219.0
2018-07-20 15:05:00,62.53,62.57,62.49,62.49,49787.0,51.2497,51.2825,51.2169,51.2169,49787.0
2018-07-20 15:10:00,62.5,62.51,62.44,62.49,51524.0,51.2251,51.2333,51.176,51.2169,51524.0
2018-07-20 15:15:00,62.48,62.51,62.46,62.49,41756.0,51.2087,51.2333,51.1924,51.2169,41756.0
2018-07-20 15:20:00,62.48,62.51,62.43,62.44,60301.0,51.2087,51.2333,51.1678,51.176,60301.0
2018-07-20 15:25:00,62.44,62.48,62.43,62.44,114752.0,51.176,51.2087,51.1678,51.176,114752.0
2018-07-20 15:30:00,62.45,62.52,62.44,62.49,43387.0,51.1842,51.2415,51.176,51.2169,43387.0
2018-07-20 15:35:00,62.49,62.53,62.46,62.52,36131.0,51.2169,51.2497,51.1924,51.2415,36131.0
2018-07-20 15:40:00,62.52,62.57,62.5,62.55,32681.0,51.2415,51.2825,51.2251,51.2661,32681.0
2018-07-20 15:45:00,62.56,62.6,62.53,62.54,104747.0,51.2743,51.3071,51.2497,51.2579,104747.0
2018-07-20 15:50:00,62.53,62.55,62.46,62.47,87671.0,51.2497,51.2661,51.1924,51.2005,87671.0
2018-07-20 15:55:00,62.46,62.51,62.44,62.48,331070.0,51.1924,51.2333,51.176,51.2087,331070.0
2018-07-23 09:30:00,62.42,62.64,62.42,62.62,161711.0,51.1596,51.3399,51.1596,51.3235,161711.0
2018-07-23 09:35:00,62.62,62.88,62.59,62.87,123858.0,51.3235,51.5366,51.2989,51.5284,123858.0
2018-07-23 09:40:00,62.88,62.92,62.74,62.86,107034.0,51.5366,51.5694,51.4218,51.5202,107034.0
2018-07-23 09:45:00,62.86,63.02,62.86,62.92,106473.0,51.5202,51.6513,51.5202,51.5694,106473.0
2018-07-23 09:50:00,62.92,63.05,62.91,62.96,42509.0,51.5694,51.6759,51.5612,51.6022,42509.0
2018-07-23 09:55:00,62.98,63.01,62.9,62.96,105265.0,51.6185,51.6431,51.553,51.6022,105265.0
2018-07-23 10:00:00,62.97,63.04,62.92,62.93,135203.0,51.6103,51.6677,51.5694,51.5776,135203.0
2018-07-23 10:05:00,62.92,62.97,62.88,62.97,86874.0,51.5694,51.6103,51.5366,51.6103,86874.0
2018-07-23 10:10:00,62.97,62.97,62.85,62.87,105960.0,51.6103,51.6103,51.512,51.5284,105960.0
2018-07-23 10:15:00,62.88,63.01,62.86,62.95,134957.0,51.5366,51.6431,51.5202,51.594,134957.0
2018-07-23 10:20:00,62.93,62.97,62.88,62.93,60128.0,51.5776,51.6103,51.5366,51.5776,60128.0
2018-07-23 10:25:00,62.92,63.0,62.88,62.92,115010.0,51.5694,51.6349,51.5366,51.5694,115010.0
2018-07-23 10:30:00,62.9,62.91,62.83,62.86,24470.0,51.553,51.5612,51.4956,51.5202,24470.0
2018-07-23 10:35:00,62.87,62.95,62.83,62.94,24818.0,51.5284,51.594,51.4956,51.5858,24818.0
2018-07-23 10:40:00,62.95,62.97,62.86,62.89,16342.0,51.594,51.6103,51.5202,51.5448,16342.0
2018-07-23 10:45:00,62.9,62.96,62.86,62.9,70664.0,51.553,51.6022,51.5202,51.553,70664.0
2018-07-23 10:50:00,62.89,62.9,62.85,62.88,26366.0,51.5448,51.553,51.512,51.5366,26366.0
2018-07-23 10:55:00,62.88,62.88,62.82,62.83,17456.0,51.5366,51.5366,51.4874,51.4956,17456.0
2018-07-23 11:00:00,62.83,62.95,62.83,62.9,22360.0,51.4956,51.594,51.4956,51.553,22360.0
2018-07-23 11:05:00,62.91,62.95,62.88,62.92,30462.0,51.5612,51.594,51.5366,51.5694,30462.0
2018-07-23 11:10:00,62.93,63.1,62.91,63.09,118440.0,51.5776,51.7169,51.5612,51.7087,118440.0
2018-07-23 11:15:00,63.09,63.15,63.08,63.11,53019.0,51.7087,51.7579,51.7005,51.7251,53019.0
2018-07-23 11:20:00,63.11,63.17,63.07,63.1,104537.0,51.7251,51.7743,51.6923,51.7169,104537.0
2018-07-23 11:25:00,63.1,63.13,63.07,63.1,35249.0,51.7169,51.7415,51.6923,51.7169,35249.0
2018-07-23 11:30:00,63.1,63.15,63.1,63.15,33281.0,51.7169,51.7579,51.7169,51.7579,33281.0
2018-07-23 11:35:00,63.14,63.2,63.08,63.09,93417.0,51.7497,51.7989,51.7005,51.7087,93417.0
2018-07-23 11:40:00,63.1,63.18,63.09,63.12,43915.0,51.7169,51.7825,51.7087,51.7333,43915.0
2018-07-23 11:45:00,63.12,63.17,63.07,63.17,24378.0,51.7333,51.7743,51.6923,51.7743,24378.0
2018-07-23 11:50:00,63.16,63.22,63.12,63.13,130521.0,51.7661,51.8152,51.7333,51.7415,130521.0
2018-07-23 11:55:00,63.13,63.24,63.13,63.24,144545.0,51.7415,51.8316,51.7415,51.8316,144545.0
2018-07-23 12:00:00,63.23,63.29,63.19,63.27,42815.0,51.8234,51.8726,51.7907,51.8562,42815.0
2018-07-23 12:05:00,63.28,63.29,63.21,63.22,66837.0,51.8644,51.8726,51.8071,51.8152,66837.0
2018-07-23 12:10:00,63.21,63.23,63.16,63.17,60618.0,51.8071,51.8234,51.7661,51.7743,60618.0
2018-07-23 12:15:00,63.18,63.31,63.16,63.3,128076.0,51.7825,51.889,51.7661,51.8808,128076.0
2018-07-23 12:20:00,63.3,63.35,63.28,63.34,237351.0,51.8808,51.9218,51.8644,51.9136,237351.0
2018-07-23 12:25:00,63.35,63.4,63.28,63.4,228129.0,51.9218,51.9628,51.8644,51.9628,228129.0
2018-07-23 12:30:00,63.39,63.44,63.37,63.42,181292.0,51.9546,51.9956,51.9382,51.9792,181292.0
2018-07-23 12:35:00,63.42,63.51,63.41,63.49,162205.0,51.9792,52.0529,51.971,52.0365,162205.0
2018-07-23 12:40:00,63.5,63.52,63.45,63.49,78530.0,52.0447,52.0611,52.0038,52.0365,78530.0
2018-07-23 12:45:00,63.48,63.5,63.38,63.4,61554.0,52.0283,52.0447,51.9464,51.9628,61554.0
2018-07-23 12:50:00,63.4,63.5,63.4,63.45,67488.0,51.9628,52.0447,51.9628,52.0038,67488.0
2018-07-23 12:55:00,63.46,63.48,63.41,63.42,55674.0,52.012,52.0283,51.971,51.9792,55674.0
2018-07-23 13:00:00,63.41,63.46,63.38,63.39,53293.0,51.971,52.012,51.9464,51.9546,53293.0
2018-07-23 13:05:00,63.4,63.45,63.39,63.41,89834.0,51.9628,52.0038,51.9546,51.971,89834.0
2018-07-23 13:10:00,63.41,63.41,63.36,63.38,34432.0,51.971,51.971,51.93,51.9464,34432.0
2018-07-23 13:15:00,63.38,63.39,63.3,63.3,81919.0,51.9464,51.9546,51.8808,51.8808,81919.0
2018-07-23 13:20:00,63.3,63.37,63.29,63.36,70740.0,51.8808,51.9382,51.8726,51.93,70740.0
2018-07-23 13:25:00,63.37,63.4,63.34,63.37,31532.0,51.9382,51.9628,51.9136,51.9382,31532.0
2018-07-23 13:30:00,63.37,63.41,63.37,63.38,19934.0,51.9382,51.971,51.9382,51.9464,19934.0
2018-07-23 13:35:00,63.38,63.44,63.34,63.35,50657.0,51.9464,51.9956,51.9136,51.9218,50657.0
2018-07-23 13:40:00,63.35,63.38,63.31,63.38,41568.0,51.9218,51.9464,51.889,51.9464,41568.0
2018-07-23 13:45:00,63.38,63.41,63.34,63.37,106382.0,51.9464,51.971,51.9136,51.9382,106382.0
2018-07-23 13:50:00,63.37,63.41,63.36,63.39,125219.0,51.9382,51.971,51.93,51.9546,125219.0
2018-07-23 13:55:00,63.39,63.41,63.36,63.41,39833.0,51.9546,51.971,51.93,51.971,39833.0
2018-07-23 14:00:00,63.41,63.45,63.39,63.4,70690.0,51.971,52.0038,51.9546,51.9628,70690.0
2018-07-23 14:05:00,63.41,63.43,63.39,63.42,49697.0,51.971,51.9874,51.9546,51.9792,49697.0
2018-07-23 14:10:00,63.42,63.46,63.41,63.44,39077.0,51.9792,52.012,51.971,51.9956,39077.0
2018-07-23 14:15:00,63.44,63.45,63.39,63.44,55067.0,51.9956,52.0038,51.9546,51.9956,55067.0
2018-07-23 14:20:00,63.44,63.47,63.44,63.46,50219.0,51.9956,52.0202,51.9956,52.012,50219.0
2018-07-23 14:25:00,63.46,63.47,63.41,63.44,38928.0,52.012,52.0202,51.971,51.9956,38928.0
2018-07-23 14:30:00,63.44,63.46,63.34,63.35,17096.0,51.9956,52.012,51.9136,51.9218,17096.0
2018-07-23 14:35:00,63.35,63.44,63.34,63.43,41212.0,51.9218,51.9956,51.9136,51.9874,41212.0
2018-07-23 14:40:00,63.44,63.46,63.41,63.44,52144.0,51.9956,52.012,51.971,51.9956,52144.0
2018-07-23 14:45:00,63.44,63.49,63.44,63.47,53569.0,51.9956,52.0365,51.9956,52.0202,53569.0
2018-07-23 14:50:00,63.47,63.49,63.44,63.46,22869.0,52.0202,52.0365,51.9956,52.012,22869.0
2018-07-23 14:55:00,63.46,63.47,63.4,63.43,45492.0,52.012,52.0202,51.9628,51.9874,45492.0
2018-07-23 15:00:00,63.44,63.44,63.38,63.38,20636.0,51.9956,51.9956,51.9464,51.9464,20636.0
2018-07-23 15:05:00,63.37,63.42,63.35,63.42,56298.0,51.9382,51.9792,51.9218,51.9792,56298.0
2018-07-23 15:10:00,63.41,63.47,63.4,63.45,62374.0,51.971,52.0202,51.9628,52.0038,62374.0
2018-07-23 15:15:00,63.45,63.46,63.39,63.43,33600.0,52.0038,52.012,51.9546,51.9874,33600.0
2018-07-23 15:20:00,63.43,63.46,63.41,63.42,51912.0,51.9874,52.012,51.971,51.9792,51912.0
2018-07-23 15:25:00,63.42,63.46,63.39,63.45,77476.0,51.9792,52.012,51.9546,52.0038,77476.0
2018-07-23 15:30:00,63.45,63.45,63.38,63.38,166144.0,52.0038,52.0038,51.9464,51.9464,166144.0
2018-07-23 15:35:00,63.39,63.43,63.36,63.37,142428.0,51.9546,51.9874,51.93,51.9382,142428.0
2018-07-23 15:40:00,63.38,63.39,63.35,63.37,111500.0,51.9464,51.9546,51.9218,51.9382,111500.0
2018-07-23 15:45:00,63.36,63.42,63.36,63.38,106336.0,51.93,51.9792,51.93,51.9464,106336.0
2018-07-23 15:50:00,63.39,63.4,63.33,63.33,166512.0,51.9546,51.9628,51.9054,51.9054,166512.0
2018-07-23 15:55:00,63.34,63.34,63.28,63.3,654318.0,51.9136,51.9136,51.8644,51.8808,654318.0
2018-07-24 09:30:00,63.46,63.49,63.02,63.25,312478.0,52.012,52.0365,51.6513,51.8398,312478.0
2018-07-24 09:35:00,63.24,63.25,62.96,62.97,158537.0,51.8316,51.8398,51.6022,51.6103,158537.0
2018-07-24 09:40:00,62.96,63.1,62.85,63.08,130683.0,51.6022,51.7169,51.512,51.7005,130683.0
2018-07-24 09:45:00,63.08,63.26,63.08,63.18,160228.0,51.7005,51.848,51.7005,51.7825,160228.0
2018-07-24 09:50:00,63.18,63.28,63.15,63.2,112798.0,51.7825,51.8644,51.7579,51.7989,112798.0
2018-07-24 09:55:00,63.2,63.21,63.08,63.11,67595.0,51.7989,51.8071,51.7005,51.7251,67595.0
2018-07-24 10:00:00,63.11,63.27,63.1,63.25,33592.0,51.7251,51.8562,51.7169,51.8398,33592.0
2018-07-24 10:05:00,63.24,63.27,63.2,63.21,60057.0,51.8316,51.8562,51.7989,51.8071,60057.0
2018-07-24 10:10:00,63.23,63.24,63.16,63.18,48580.0,51.8234,51.8316,51.7661,51.7825,48580.0
2018-07-24 10:15:00,63.18,63.2,63.05,63.08,78091.0,51.7825,51.7989,51.6759,51.7005,78091.0
2018-07-24 10:20:00,63.08,63.08,62.96,63.04,64930.0,51.7005,51.7005,51.6022,51.6677,64930.0
2018-07-24 10:25:00,63.04,63.1,63.02,63.07,99541.0,51.6677,51.7169,51.6513,51.6923,99541.0
2018-07-24 10:30:00,63.07,63.09,62.96,62.97,54933.0,51.6923,51.7087,51.6022,51.6103,54933.0
2018-07-24 10:35:00,62.97,63.01,62.92,62.94,30512.0,51.6103,51.6431,51.5694,51.5858,30512.0
2018-07-24 10:40:00,62.93,62.98,62.83,62.84,99318.0,51.5776,51.6185,51.4956,51.5038,99318.0
2018-07-24 10:45:00,62.85,62.95,62.85,62.89,68796.0,51.512,51.594,51.512,51.5448,68796.0
2018-07-24 10:50:00,62.88,62.89,62.82,62.88,59345.0,51.5366,51.5448,51.4874,51.5366,59345.0
2018-07-24 10:55:00,62.88,62.92,62.86,62.89,56035.0,51.5366,51.5694,51.5202,51.5448,56035.0
2018-07-24 11:00:00,62.9,62.94,62.79,62.82,150515.0,51.553,51.5858,51.4628,51.4874,150515.0
2018-07-24 11:05:00,62.82,62.83,62.72,62.79,231858.0,51.4874,51.4956,51.4054,51.4628,231858.0
2018-07-24 11:10:00,62.78,62.8,62.68,62.8,109606.0,51.4546,51.471,51.3727,51.471,109606.0
2018-07-24 11:15:00,62.81,62.87,62.76,62.81,51900.0,51.4792,51.5284,51.4382,51.4792,51900.0
2018-07-24 11:20:00,62.82,62.83,62.72,62.78,42936.0,51.4874,51.4956,51.4054,51.4546,42936.0
2018-07-24 11:25:00,62.78,62.85,62.78,62.84,121943.0,51.4546,51.512,51.4546,51.5038,121943.0
2018-07-24 11:30:00,62.84,62.87,62.79,62.79,79244.0,51.5038,51.5284,51.4628,51.4628,79244.0
2018-07-24 11:35:00,62.79,62.86,62.76,62.86,108973.0,51.4628,51.5202,51.4382,51.5202,108973.0
2018-07-24 11:40:00,62.87,62.89,62.77,62.77,32732.0,51.5284,51.5448,51.4464,51.4464,32732.0
2018-07-24 11:45:00,62.76,62.8,62.71,62.79,55942.0,51.4382,51.471,51.3973,51.4628,55942.0
2018-07-24 11:50:00,62.78,62.78,62.67,62.72,44798.0,51.4546,51.4546,51.3645,51.4054,44798.0
2018-07-24 11:55:00,62.72,62.79,62.69,62.78,65611.0,51.4054,51.4628,51.3809,51.4546,65611.0
2018-07-24 12:00:00,62.77,62.77,62.7,62.76,42752.0,51.4464,51.4464,51.3891,51.4382,42752.0
2018-07-24 12:05:00,62.77,62.77,62.67,62.72,92449.0,51.4464,51.4464,51.3645,51.4054,92449.0
2018-07-24 12:10:00,62.73,62.78,62.72,62.75,40380.0,51.4136,51.4546,51.4054,51.43,40380.0
2018-07-24 12:15:00,62.74,62.76,62.71,62.72,21029.0,51.4218,51.4382,51.3973,51.4054,21029.0
2018-07-24 12:20:00,62.72,62.74,62.67,62.7,19504.0,51.4054,51.4218,51.3645,51.3891,19504.0
2018-07-24 12:25:00,62.7,62.81,62.69,62.79,43795.0,51.3891,51.4792,51.3809,51.4628,43795.0
2018-07-24 12:30:00,62.78,62.82,62.75,62.82,68383.0,51.4546,51.4874,51.43,51.4874,68383.0
2018-07-24 12:35:00,62.82,62.82,62.74,62.81,28797.0,51.4874,51.4874,51.4218,51.4792,28797.0
2018-07-24 12:40:00,62.81,62.91,62.8,62.89,65274.0,51.4792,51.5612,51.471,51.5448,65274.0
2018-07-24 12:45:00,62.9,62.91,62.86,62.88,27472.0,51.553,51.5612,51.5202,51.5366,27472.0
2018-07-24 12:50:00,62.88,62.89,62.86,62.86,22064.0,51.5366,51.5448,51.5202,51.5202,22064.0
2018-07-24 12:55:00,62.86,62.91,62.86,62.88,24700.0,51.5202,51.5612,51.5202,51.5366,24700.0
2018-07-24 13:00:00,62.87,62.93,62.87,62.93,23845.0,51.5284,51.5776,51.5284,51.5776,23845.0
2018-07-24 13:05:00,62.94,63.01,62.93,63.0,39966.0,51.5858,51.6431,51.5776,51.6349,39966.0
2018-07-24 13:10:00,62.99,63.02,62.97,62.99,24052.0,51.6267,51.6513,51.6103,51.6267,24052.0
2018-07-24 13:15:00,63.0,63.02,62.94,62.96,38634.0,51.6349,51.6513,51.5858,51.6022,38634.0
2018-07-24 13:20:00,62.95,62.99,62.86,62.87,41575.0,51.594,51.6267,51.5202,51.5284,41575.0
2018-07-24 13:25:00,62.87,62.87,62.74,62.76,39665.0,51.5284,51.5284,51.4218,51.4382,39665.0
2018-07-24 13:30:00,62.76,62.78,62.65,62.71,107084.0,51.4382,51.4546,51.3481,51.3973,107084.0
2018-07-24 13:35:00,62.71,62.71,62.62,62.64,27032.0,51.3973,51.3973,51.3235,51.3399,27032.0
2018-07-24 13:40:00,62.63,62.68,62.59,62.6,27370.0,51.3317,51.3727,51.2989,51.3071,27370.0
2018-07-24 13:45:00,62.6,62.67,62.56,62.6,75272.0,51.3071,51.3645,51.2743,51.3071,75272.0
2018-07-24 13:50:00,62.6,62.66,62.58,62.64,210002.0,51.3071,51.3563,51.2907,51.3399,210002.0
2018-07-24 13:55:00,62.65,62.65,62.55,62.55,40293.0,51.3481,51.3481,51.2661,51.2661,40293.0
2018-07-24 14:00:00,62.54,62.54,62.43,62.44,104641.0,51.2579,51.2579,51.1678,51.176,104641.0
2018-07-24 14:05:00,62.43,62.46,62.38,62.44,28677.0,51.1678,51.1924,51.1268,51.176,28677.0
2018-07-24 14:10:00,62.44,62.46,62.36,62.36,51009.0,51.176,51.1924,51.1104,51.1104,51009.0
2018-07-24 14:15:00,62.35,62.42,62.33,62.42,70270.0,51.1022,51.1596,51.0858,51.1596,70270.0
2018-07-24 14:20:00,62.43,62.45,62.41,62.43,32000.0,51.1678,51.1842,51.1514,51.1678,32000.0
2018-07-24 14:25:00,62.42,62.43,62.33,62.36,25576.0,51.1596,51.1678,51.0858,51.1104,25576.0
2018-07-24 14:30:00,62.36,62.41,62.32,62.41,32124.0,51.1104,51.1514,51.0776,51.1514,32124.0
2018-07-24 14:35:00,62.4,62.47,62.37,62.38,32559.0,51.1432,51.2005,51.1186,51.1268,32559.0
2018-07-24 14:40:00,62.38,62.48,62.38,62.46,47230.0,51.1268,51.2087,51.1268,51.1924,47230.0
2018-07-24 14:45:00,62.46,62.52,62.45,62.5,40348.0,51.1924,51.2415,51.1842,51.2251,40348.0
2018-07-24 14:50:00,62.51,62.51,62.39,62.4,60209.0,51.2333,51.2333,51.135,51.1432,60209.0
2018-07-24 14:55:00,62.4,62.49,62.4,62.48,69988.0,51.1432,51.2169,51.1432,51.2087,69988.0
2018-07-24 15:00:00,62.48,62.5,62.45,62.49,42015.0,51.2087,51.2251,51.1842,51.2169,42015.0
2018-07-24 15:05:00,62.49,62.53,62.47,62.5,105171.0,51.2169,51.2497,51.2005,51.2251,105171.0
2018-07-24 15:10:00,62.5,62.52,62.45,62.48,50305.0,51.2251,51.2415,51.1842,51.2087,50305.0
2018-07-24 15:15:00,62.47,62.54,62.46,62.54,88065.0,51.2005,51.2579,51.1924,51.2579,88065.0
2018-07-24 15:20:00,62.54,62.54,62.52,62.53,107613.0,51.2579,51.2579,51.2415,51.2497,107613.0
2018-07-24 15:25:00,62.54,62.56,62.49,62.51,140024.0,51.2579,51.2743,51.2169,51.2333,140024.0
2018-07-24 15:30:00,62.5,62.57,62.47,62.55,265982.0,51.2251,51.2825,51.2005,51.2661,265982.0
2018-07-24 15:35:00,62.56,62.58,62.52,62.54,284819.0,51.2743,51.2907,51.2415,51.2579,284819.0
2018-07-24 15:40:00,62.54,62.61,62.54,62.6,83861.0,51.2579,51.3153,51.2579,51.3071,83861.0
2018-07-24 15:45:00,62.6,62.6,62.5,62.57,132038.0,51.3071,51.3071,51.2251,51.2825,132038.0
2018-07-24 15:50:00,62.57,62.63,62.57,62.61,230105.0,51.2825,51.3317,51.2825,51.3153,230105.0
2018-07-24 15:55:00,62.62,62.62,62.55,62.6,446540.0,51.3235,51.3235,51.2661,51.3071,446540.0
2018-07-25 09:30:00,62.47,62.57,62.37,62.41,173091.0,51.2005,51.2825,51.1186,51.1514,173091.0
2018-07-25 09:35:00,62.4,62.48,62.28,62.36,109846.0,51.1432,51.2087,51.0448,51.1104,109846.0
2018-07-25 09:40:00,62.35,62.4,62.29,62.3,121506.0,51.1022,51.1432,51.053,51.0612,121506.0
2018-07-25 09:45:00,62.3,62.46,62.29,62.42,63683.0,51.0612,51.1924,51.053,51.1596,63683.0
2018-07-25 09:50:00,62.43,62.45,62.25,62.26,48500.0,51.1678,51.1842,51.0202,51.0284,48500.0
2018-07-25 09:55:00,62.26,62.27,62.17,62.22,31054.0,51.0284,51.0366,50.9547,50.9956,31054.0
2018-07-25 10:00:00,62.22,62.26,62.18,62.26,115815.0,50.9956,51.0284,50.9629,51.0284,115815.0
2018-07-25 10:05:00,62.27,62.3,62.13,62.13,77698.0,51.0366,51.0612,50.9219,50.9219,77698.0
2018-07-25 10:10:00,62.13,62.16,62.03,62.07,72974.0,50.9219,50.9465,50.8399,50.8727,72974.0
2018-07-25 10:15:00,62.07,62.09,61.96,61.97,36427.0,50.8727,50.8891,50.7826,50.7907,36427.0
2018-07-25 10:20:00,61.98,62.0,61.89,61.89,111658.0,50.7989,50.8153,50.7252,50.7252,111658.0
2018-07-25 10:25:00,61.88,61.93,61.82,61.89,83863.0,50.717,50.758,50.6678,50.7252,83863.0
2018-07-25 10:30:00,61.9,61.96,61.86,61.94,34405.0,50.7334,50.7826,50.7006,50.7662,34405.0
2018-07-25 10:35:00,61.95,61.99,61.91,61.97,28272.0,50.7744,50.8071,50.7416,50.7907,28272.0
2018-07-25 10:40:00,61.98,61.98,61.8,61.89,62976.0,50.7989,50.7989,50.6514,50.7252,62976.0
2018-07-25 10:45:00,61.89,62.05,61.89,62.0,26029.0,50.7252,50.8563,50.7252,50.8153,26029.0
2018-07-25 10:50:00,62.0,62.04,61.92,61.96,101190.0,50.8153,50.8481,50.7498,50.7826,101190.0
2018-07-25 10:55:00,61.95,62.03,61.92,62.0,17203.0,50.7744,50.8399,50.7498,50.8153,17203.0
2018-07-25 11:00:00,62.01,62.02,61.83,61.85,57452.0,50.8235,50.8317,50.676,50.6924,57452.0
2018-07-25 11:05:00,61.85,61.85,61.74,61.8,82558.0,50.6924,50.6924,50.6022,50.6514,82558.0
2018-07-25 11:10:00,61.79,61.87,61.78,61.86,61262.0,50.6432,50.7088,50.635,50.7006,61262.0
2018-07-25 11:15:00,61.86,61.91,61.81,61.91,43943.0,50.7006,50.7416,50.6596,50.7416,43943.0
2018-07-25 11:20:00,61.91,61.94,61.88,61.88,26809.0,50.7416,50.7662,50.717,50.717,26809.0
2018-07-25 11:25:00,61.87,61.93,61.86,61.9,27071.0,50.7088,50.758,50.7006,50.7334,27071.0
2018-07-25 11:30:00,61.9,61.92,61.87,61.87,33547.0,50.7334,50.7498,50.7088,50.7088,33547.0
2018-07-25 11:35:00,61.87,61.87,61.7,61.7,63829.0,50.7088,50.7088,50.5695,50.5695,63829.0
2018-07-25 11:40:00,61.7,61.81,61.68,61.8,66307.0,50.5695,50.6596,50.5531,50.6514,66307.0
2018-07-25 11:45:00,61.79,61.92,61.79,61.92,87405.0,50.6432,50.7498,50.6432,50.7498,87405.0
2018-07-25 11:50:00,61.93,61.94,61.89,61.91,34764.0,50.758,50.7662,50.7252,50.7416,34764.0
2018-07-25 11:55:00,61.9,61.96,61.88,61.96,17741.0,50.7334,50.7826,50.717,50.7826,17741.0
2018-07-25 12:00:00,61.96,62.12,61.96,62.11,64622.0,50.7826,50.9137,50.7826,50.9055,64622.0
2018-07-25 12:05:00,62.11,62.11,62.04,62.07,52269.0,50.9055,50.9055,50.8481,50.8727,52269.0
2018-07-25 12:10:00,62.07,62.15,62.07,62.08,17160.0,50.8727,50.9383,50.8727,50.8809,17160.0
2018-07-25 12:15:00,62.08,62.08,62.01,62.05,20848.0,50.8809,50.8809,50.8235,50.8563,20848.0
2018-07-25 12:20:00,62.06,62.07,62.01,62.02,59700.0,50.8645,50.8727,50.8235,50.8317,59700.0
2018-07-25 12:25:00,62.03,62.04,61.96,61.98,57754.0,50.8399,50.8481,50.7826,50.7989,57754.0
2018-07-25 12:30:00,61.97,61.97,61.84,61.89,76345.0,50.7907,50.7907,50.6842,50.7252,76345.0
2018-07-25 12:35:00,61.89,61.9,61.85,61.88,101660.0,50.7252,50.7334,50.6924,50.717,101660.0
2018-07-25 12:40:00,61.87,61.87,61.8,61.83,58180.0,50.7088,50.7088,50.6514,50.676,58180.0
2018-07-25 12:45:00,61.84,61.87,61.8,61.86,39671.0,50.6842,50.7088,50.6514,50.7006,39671.0
2018-07-25 12:50:00,61.86,61.93,61.83,61.93,42098.0,50.7006,50.758,50.676,50.758,42098.0
2018-07-25 12:55:00,61.92,61.95,61.89,61.92,50710.0,50.7498,50.7744,50.7252,50.7498,50710.0
2018-07-25 13:00:00,61.91,61.92,61.82,61.83,20872.0,50.7416,50.7498,50.6678,50.676,20872.0
2018-07-25 13:05:00,61.83,61.86,61.75,61.77,23627.0,50.676,50.7006,50.6104,50.6268,23627.0
2018-07-25 13:10:00,61.76,61.81,61.76,61.79,22934.0,50.6186,50.6596,50.6186,50.6432,22934.0
2018-07-25 13:15:00,61.78,61.8,61.71,61.71,33341.0,50.635,50.6514,50.5777,50.5777,33341.0
2018-07-25 13:20:00,61.7,61.76,61.7,61.74,15908.0,50.5695,50.6186,50.5695,50.6022,15908.0
2018-07-25 13:25:00,61.73,61.75,61.65,61.65,41800.0,50.594,50.6104,50.5285,50.5285,41800.0
2018-07-25 13:30:00,61.66,61.69,61.62,61.68,105269.0,50.5367,50.5613,50.5039,50.5531,105269.0
2018-07-25 13:35:00,61.68,61.68,61.6,61.61,40020.0,50.5531,50.5531,50.4875,50.4957,40020.0
2018-07-25 13:40:00,61.62,61.69,61.6,61.61,18706.0,50.5039,50.5613,50.4875,50.4957,18706.0
2018-07-25 13:45:00,61.6,61.65,61.6,61.64,11425.0,50.4875,50.5285,50.4875,50.5203,11425.0
2018-07-25 13:50:00,61.64,61.67,61.63,61.66,13558.0,50.5203,50.5449,50.5121,50.5367,13558.0
2018-07-25 13:55:00,61.66,61.73,61.65,61.71,33702.0,50.5367,50.594,50.5285,50.5777,33702.0
2018-07-25 14:00:00,61.72,61.73,61.67,61.68,19535.0,50.5858,50.594,50.5449,50.5531,19535.0
2018-07-25 14:05:00,61.67,61.79,61.67,61.79,29570.0,50.5449,50.6432,50.5449,50.6432,29570.0
2018-07-25 14:10:00,61.79,61.8,61.74,61.74,17002.0,50.6432,50.6514,50.6022,50.6022,17002.0
2018-07-25 14:15:00,61.74,61.82,61.73,61.8,22624.0,50.6022,50.6678,50.594,50.6514,22624.0
2018-07-25 14:20:00,61.8,61.82,61.75,61.76,16081.0,50.6514,50.6678,50.6104,50.6186,16081.0
2018-07-25 14:25:00,61.76,61.8,61.73,61.78,63461.0,50.6186,50.6514,50.594,50.635,63461.0
2018-07-25 14:30:00,61.78,61.81,61.78,61.79,35540.0,50.635,50.6596,50.635,50.6432,35540.0
2018-07-25 14:35:00,61.79,61.82,61.77,61.78,37988.0,50.6432,50.6678,50.6268,50.635,37988.0
2018-07-25 14:40:00,61.78,61.8,61.75,61.8,74866.0,50.635,50.6514,50.6104,50.6514,74866.0
2018-07-25 14:45:00,61.8,61.8,61.74,61.77,42596.0,50.6514,50.6514,50.6022,50.6268,42596.0
2018-07-25 14:50:00,61.78,61.79,61.74,61.78,32924.0,50.635,50.6432,50.6022,50.635,32924.0
2018-07-25 14:55:00,61.78,61.8,61.74,61.74,51228.0,50.635,50.6514,50.6022,50.6022,51228.0
2018-07-25 15:00:00,61.74,61.81,61.74,61.79,61946.0,50.6022,50.6596,50.6022,50.6432,61946.0
2018-07-25 15:05:00,61.8,61.84,61.79,61.83,87857.0,50.6514,50.6842,50.6432,50.676,87857.0
2018-07-25 15:10:00,61.83,61.84,61.74,61.75,41486.0,50.676,50.6842,50.6022,50.6104,41486.0
2018-07-25 15:15:00,61.74,61.79,61.73,61.78,46749.0,50.6022,50.6432,50.594,50.635,46749.0
2018-07-25 15:20:00,61.79,61.82,61.77,61.77,59405.0,50.6432,50.6678,50.6268,50.6268,59405.0
2018-07-25 15:25:00,61.76,61.77,61.71,61.73,74674.0,50.6186,50.6268,50.5777,50.594,74674.0
2018-07-25 15:30:00,61.74,61.77,61.71,61.75,91233.0,50.6022,50.6268,50.5777,50.6104,91233.0
2018-07-25 15:35:00,61.74,61.84,61.73,61.82,140522.0,50.6022,50.6842,50.594,50.6678,140522.0
2018-07-25 15:40:00,61.83,62.01,61.82,61.96,207421.0,50.676,50.8235,50.6678,50.7826,207421.0
2018-07-25 15:45:00,61.95,61.95,61.85,61.94,202397.0,50.7744,50.7744,50.6924,50.7662,202397.0
2018-07-25 15:50:00,61.94,61.96,61.89,61.89,237115.0,50.7662,50.7826,50.7252,50.7252,237115.0
2018-07-25 15:55:00,61.9,61.93,61.87,61.92,386360.0,50.7334,50.758,50.7088,50.7498,386360.0
2018-07-26 09:30:00,61.9,62.32,61.89,62.3,120776.0,50.7334,51.0776,50.7252,51.0612,120776.0
2018-07-26 09:35:00,62.28,62.46,62.24,62.4,238138.0,51.0448,51.1924,51.012,51.1432,238138.0
2018-07-26 09:40:00,62.39,62.49,62.34,62.43,115812.0,51.135,51.2169,51.094,51.1678,115812.0
2018-07-26 09:45:00,62.42,62.58,62.39,62.51,124438.0,51.1596,51.2907,51.135,51.2333,124438.0
2018-07-26 09:50:00,62.51,62.72,62.51,62.64,178126.0,51.2333,51.4054,51.2333,51.3399,178126.0
2018-07-26 09:55:00,62.64,62.65,62.49,62.59,228794.0,51.3399,51.3481,51.2169,51.2989,228794.0
2018-07-26 10:00:00,62.61,62.66,62.51,62.52,119672.0,51.3153,51.3563,51.2333,51.2415,119672.0
2018-07-26 10:05:00,62.51,62.52,62.41,62.47,61014.0,51.2333,51.2415,51.1514,51.2005,61014.0
2018-07-26 10:10:00,62.47,62.52,62.44,62.47,29452.0,51.2005,51.2415,51.176,51.2005,29452.0
2018-07-26 10:15:00,62.46,62.54,62.43,62.54,45142.0,51.1924,51.2579,51.1678,51.2579,45142.0
2018-07-26 10:20:00,62.54,62.57,62.5,62.52,108833.0,51.2579,51.2825,51.2251,51.2415,108833.0
2018-07-26 10:25:00,62.52,62.56,62.41,62.42,42579.0,51.2415,51.2743,51.1514,51.1596,42579.0
2018-07-26 10:30:00,62.41,62.5,62.39,62.5,81463.0,51.1514,51.2251,51.135,51.2251,81463.0
2018-07-26 10:35:00,62.5,62.63,62.47,62.63,79517.0,51.2251,51.3317,51.2005,51.3317,79517.0
2018-07-26 10:40:00,62.64,62.66,62.57,62.62,61071.0,51.3399,51.3563,51.2825,51.3235,61071.0
2018-07-26 10:45:00,62.62,62.64,62.47,62.47,94916.0,51.3235,51.3399,51.2005,51.2005,94916.0
2018-07-26 10:50:00,62.47,62.55,62.47,62.54,30820.0,51.2005,51.2661,51.2005,51.2579,30820.0
2018-07-26 10:55:00,62.53,62.53,62.46,62.52,58009.0,51.2497,51.2497,51.1924,51.2415,58009.0
2018-07-26 11:00:00,62.53,62.64,62.47,62.63,54152.0,51.2497,51.3399,51.2005,51.3317,54152.0
2018-07-26 11:05:00,62.62,62.73,62.61,62.73,81721.0,51.3235,51.4136,51.3153,51.4136,81721.0
2018-07-26 11:10:00,62.72,62.72,62.67,62.7,31701.0,51.4054,51.4054,51.3645,51.3891,31701.0
2018-07-26 11:15:00,62.69,62.69,62.6,62.61,66785.0,51.3809,51.3809,51.3071,51.3153,66785.0
2018-07-26 11:20:00,62.61,62.7,62.61,62.68,49650.0,51.3153,51.3891,51.3153,51.3727,49650.0
2018-07-26 11:25:00,62.68,62.7,62.62,62.68,100890.0,51.3727,51.3891,51.3235,51.3727,100890.0
2018-07-26 11:30:00,62.68,62.68,62.62,62.62,43163.0,51.3727,51.3727,51.3235,51.3235,43163.0
2018-07-26 11:35:00,62.62,62.69,62.61,62.66,37419.0,51.3235,51.3809,51.3153,51.3563,37419.0
2018-07-26 11:40:00,62.65,62.69,62.63,62.63,31153.0,51.3481,51.3809,51.3317,51.3317,31153.0
2018-07-26 11:45:00,62.62,62.66,62.58,62.6,38701.0,51.3235,51.3563,51.2907,51.3071,38701.0
2018-07-26 11:50:00,62.59,62.6,62.53,62.53,36157.0,51.2989,51.3071,51.2497,51.2497,36157.0
2018-07-26 11:55:00,62.53,62.59,62.51,62.59,46008.0,51.2497,51.2989,51.2333,51.2989,46008.0
2018-07-26 12:00:00,62.59,62.64,62.59,62.61,54845.0,51.2989,51.3399,51.2989,51.3153,54845.0
2018-07-26 12:05:00,62.6,62.6,62.48,62.49,24567.0,51.3071,51.3071,51.2087,51.2169,24567.0
2018-07-26 12:10:00,62.5,62.58,62.48,62.55,28639.0,51.2251,51.2907,51.2087,51.2661,28639.0
2018-07-26 12:15:00,62.55,62.56,62.48,62.49,11850.0,51.2661,51.2743,51.2087,51.2169,11850.0
2018-07-26 12:20:00,62.49,62.5,62.43,62.44,28143.0,51.2169,51.2251,51.1678,51.176,28143.0
2018-07-26 12:25:00,62.44,62.46,62.36,62.4,66526.0,51.176,51.1924,51.1104,51.1432,66526.0
2018-07-26 12:30:00,62.41,62.44,62.4,62.43,21461.0,51.1514,51.176,51.1432,51.1678,21461.0
2018-07-26 12:35:00,62.43,62.45,62.42,62.44,8980.0,51.1678,51.1842,51.1596,51.176,8980.0
2018-07-26 12:40:00,62.44,62.44,62.41,62.42,20774.0,51.176,51.176,51.1514,51.1596,20774.0
2018-07-26 12:45:00,62.43,62.44,62.4,62.42,20487.0,51.1678,51.176,51.1432,51.1596,20487.0
2018-07-26 12:50:00,62.42,62.44,62.27,62.28,20806.0,51.1596,51.176,51.0366,51.0448,20806.0
2018-07-26 12:55:00,62.29,62.29,62.25,62.29,12002.0,51.053,51.053,51.0202,51.053,12002.0
2018-07-26 13:00:00,62.28,62.34,62.24,62.34,63247.0,51.0448,51.094,51.012,51.094,63247.0
2018-07-26 13:05:00,62.35,62.35,62.3,62.33,16840.0,51.1022,51.1022,51.0612,51.0858,16840.0
2018-07-26 13:10:00,62.33,62.37,62.32,62.33,18221.0,51.0858,51.1186,51.0776,51.0858,18221.0
2018-07-26 13:15:00,62.33,62.45,62.32,62.44,50191.0,51.0858,51.1842,51.0776,51.176,50191.0
2018-07-26 13:20:00,62.44,62.49,62.44,62.48,32253.0,51.176,51.2169,51.176,51.2087,32253.0
2018-07-26 13:25:00,62.48,62.52,62.48,62.51,20910.0,51.2087,51.2415,51.2087,51.2333,20910.0
2018-07-26 13:30:00,62.52,62.56,62.47,62.5,20052.0,51.2415,51.2743,51.2005,51.2251,20052.0
2018-07-26 13:35:00,62.5,62.53,62.45,62.46,15409.0,51.2251,51.2497,51.1842,51.1924,15409.0
2018-07-26 13:40:00,62.46,62.49,62.46,62.48,13366.0,51.1924,51.2169,51.1924,51.2087,13366.0
2018-07-26 13:45:00,62.48,62.48,62.45,62.48,13245.0,51.2087,51.2087,51.1842,51.2087,13245.0
2018-07-26 13:50:00,62.47,62.47,62.44,62.45,45071.0,51.2005,51.2005,51.176,51.1842,45071.0
2018-07-26 13:55:00,62.44,62.44,62.37,62.38,22218.0,51.176,51.176,51.1186,51.1268,22218.0
2018-07-26 14:00:00,62.37,62.37,62.25,62.27,14580.0,51.1186,51.1186,51.0202,51.0366,14580.0
2018-07-26 14:05:00,62.26,62.3,62.22,62.26,23754.0,51.0284,51.0612,50.9956,51.0284,23754.0
2018-07-26 14:10:00,62.27,62.28,62.23,62.23,19886.0,51.0366,51.0448,51.0038,51.0038,19886.0
2018-07-26 14:15:00,62.23,62.26,62.22,62.23,17960.0,51.0038,51.0284,50.9956,51.0038,17960.0
2018-07-26 14:20:00,62.23,62.23,62.18,62.2,41235.0,51.0038,51.0038,50.9629,50.9793,41235.0
2018-07-26 14:25:00,62.2,62.28,62.19,62.27,54678.0,50.9793,51.0448,50.9711,51.0366,54678.0
2018-07-26 14:30:00,62.26,62.33,62.25,62.31,33495.0,51.0284,51.0858,51.0202,51.0694,33495.0
2018-07-26 14:35:00,62.31,62.35,62.29,62.35,52666.0,51.0694,51.1022,51.053,51.1022,52666.0
2018-07-26 14:40:00,62.35,62.35,62.27,62.3,25826.0,51.1022,51.1022,51.0366,51.0612,25826.0
2018-07-26 14:45:00,62.29,62.33,62.28,62.32,84618.0,51.053,51.0858,51.0448,51.0776,84618.0
2018-07-26 14:50:00,62.33,62.38,62.32,62.36,63565.0,51.0858,51.1268,51.0776,51.1104,63565.0
2018-07-26 14:55:00,62.36,62.36,62.3,62.33,30788.0,51.1104,51.1104,51.0612,51.0858,30788.0
2018-07-26 15:00:00,62.32,62.33,62.26,62.29,50227.0,51.0776,51.0858,51.0284,51.053,50227.0
2018-07-26 15:05:00,62.29,62.35,62.26,62.35,66964.0,51.053,51.1022,51.0284,51.1022,66964.0
2018-07-26 15:10:00,62.35,62.36,62.26,62.3,153879.0,51.1022,51.1104,51.0284,51.0612,153879.0
2018-07-26 15:15:00,62.29,62.3,62.26,62.29,66436.0,51.053,51.0612,51.0284,51.053,66436.0
2018-07-26 15:20:00,62.29,62.3,62.24,62.25,87679.0,51.053,51.0612,51.012,51.0202,87679.0
2018-07-26 15:25:00,62.25,62.26,62.2,62.23,103547.0,51.0202,51.0284,50.9793,51.0038,103547.0
2018-07-26 15:30:00,62.23,62.33,62.23,62.32,140237.0,51.0038,51.0858,51.0038,51.0776,140237.0
2018-07-26 15:35:00,62.32,62.32,62.26,62.32,143300.0,51.0776,51.0776,51.0284,51.0776,143300.0
2018-07-26 15:40:00,62.33,62.33,62.23,62.24,87813.0,51.0858,51.0858,51.0038,51.012,87813.0
2018-07-26 15:45:00,62.24,62.34,62.23,62.32,111214.0,51.012,51.094,51.0038,51.0776,111214.0
2018-07-26 15:50:00,62.32,62.32,62.27,62.3,97209.0,51.0776,51.0776,51.0366,51.0612,97209.0
2018-07-26 15:55:00,62.3,62.33,62.23,62.24,896138.0,51.0612,51.0858,51.0038,51.012,896138.0
2018-07-27 09:30:00,62.15,62.64,62.15,62.55,154853.0,50.9383,51.3399,50.9383,51.2661,154853.0
2018-07-27 09:35:00,62.55,62.73,62.54,62.64,110143.0,51.2661,51.4136,51.2579,51.3399,110143.0
2018-07-27 09:40:00,62.63,62.71,62.59,62.59,35198.0,51.3317,51.3973,51.2989,51.2989,35198.0
2018-07-27 09:45:00,62.58,62.63,62.53,62.54,81385.0,51.2907,51.3317,51.2497,51.2579,81385.0
2018-07-27 09:50:00,62.54,62.54,62.4,62.48,51619.0,51.2579,51.2579,51.1432,51.2087,51619.0
2018-07-27 09:55:00,62.49,62.54,62.41,62.41,43691.0,51.2169,51.2579,51.1514,51.1514,43691.0
2018-07-27 10:00:00,62.41,62.48,62.38,62.41,27686.0,51.1514,51.2087,51.1268,51.1514,27686.0
2018-07-27 10:05:00,62.41,62.48,62.4,62.46,18091.0,51.1514,51.2087,51.1432,51.1924,18091.0
2018-07-27 10:10:00,62.47,62.5,62.29,62.3,34699.0,51.2005,51.2251,51.053,51.0612,34699.0
2018-07-27 10:15:00,62.3,62.37,62.28,62.35,37890.0,51.0612,51.1186,51.0448,51.1022,37890.0
2018-07-27 10:20:00,62.34,62.34,62.2,62.21,41235.0,51.094,51.094,50.9793,50.9875,41235.0
2018-07-27 10:25:00,62.21,62.29,62.19,62.2,23385.0,50.9875,51.053,50.9711,50.9793,23385.0
2018-07-27 10:30:00,62.19,62.2,62.07,62.08,20051.0,50.9711,50.9793,50.8727,50.8809,20051.0
2018-07-27 10:35:00,62.08,62.19,62.08,62.14,36098.0,50.8809,50.9711,50.8809,50.9301,36098.0
2018-07-27 10:40:00,62.15,62.26,62.12,62.26,48488.0,50.9383,51.0284,50.9137,51.0284,48488.0
2018-07-27 10:45:00,62.25,62.25,62.13,62.17,30547.0,51.0202,51.0202,50.9219,50.9547,30547.0
2018-07-27 10:50:00,62.17,62.2,62.1,62.15,22023.0,50.9547,50.9793,50.8973,50.9383,22023.0
2018-07-27 10:55:00,62.15,62.17,62.1,62.13,16918.0,50.9383,50.9547,50.8973,50.9219,16918.0
2018-07-27 11:00:00,62.12,62.15,62.08,62.09,8899.0,50.9137,50.9383,50.8809,50.8891,8899.0
2018-07-27 11:05:00,62.08,62.08,61.99,62.02,17043.0,50.8809,50.8809,50.8071,50.8317,17043.0
2018-07-27 11:10:00,62.02,62.11,61.97,62.1,93854.0,50.8317,50.9055,50.7907,50.8973,93854.0
2018-07-27 11:15:00,62.11,62.11,62.0,62.05,18001.0,50.9055,50.9055,50.8153,50.8563,18001.0
2018-07-27 11:20:00,62.05,62.09,62.03,62.08,47699.0,50.8563,50.8891,50.8399,50.8809,47699.0
2018-07-27 11:25:00,62.07,62.08,61.98,61.98,20799.0,50.8727,50.8809,50.7989,50.7989,20799.0
2018-07-27 11:30:00,61.98,62.06,61.97,62.05,9343.0,50.7989,50.8645,50.7907,50.8563,9343.0
2018-07-27 11:35:00,62.05,62.05,61.93,61.93,17713.0,50.8563,50.8563,50.758,50.758,17713.0
2018-07-27 11:40:00,61.95,61.99,61.92,61.92,9688.0,50.7744,50.8071,50.7498,50.7498,9688.0
2018-07-27 11:45:00,61.93,61.96,61.91,61.96,24768.0,50.758,50.7826,50.7416,50.7826,24768.0
2018-07-27 11:50:00,61.96,61.97,61.88,61.9,22289.0,50.7826,50.7907,50.717,50.7334,22289.0
2018-07-27 11:55:00,61.9,61.95,61.89,61.92,11450.0,50.7334,50.7744,50.7252,50.7498,11450.0
2018-07-27 12:00:00,61.93,61.93,61.87,61.89,34098.0,50.758,50.758,50.7088,50.7252,34098.0
2018-07-27 12:05:00,61.89,62.0,61.88,61.96,48179.0,50.7252,50.8153,50.717,50.7826,48179.0
2018-07-27 12:10:00,61.97,62.02,61.96,62.0,9998.0,50.7907,50.8317,50.7826,50.8153,9998.0
2018-07-27 12:15:00,62.0,62.02,61.97,62.0,20100.0,50.8153,50.8317,50.7907,50.8153,20100.0
2018-07-27 12:20:00,62.0,62.01,61.93,61.96,12290.0,50.8153,50.8235,50.758,50.7826,12290.0
2018-07-27 12:25:00,61.96,62.08,61.95,62.08,15823.0,50.7826,50.8809,50.7744,50.8809,15823.0
2018-07-27 12:30:00,62.08,62.08,62.01,62.05,30163.0,50.8809,50.8809,50.8235,50.8563,30163.0
2018-07-27 12:35:00,62.05,62.05,61.95,61.97,101379.0,50.8563,50.8563,50.7744,50.7907,101379.0
2018-07-27 12:40:00,61.96,62.01,61.95,62.01,41667.0,50.7826,50.8235,50.7744,50.8235,41667.0
2018-07-27 12:45:00,62.01,62.03,61.93,61.93,18840.0,50.8235,50.8399,50.758,50.758,18840.0
2018-07-27 12:50:00,61.92,61.95,61.86,61.87,43992.0,50.7498,50.7744,50.7006,50.7088,43992.0
2018-07-27 12:55:00,61.87,61.88,61.79,61.8,36887.0,50.7088,50.717,50.6432,50.6514,36887.0
2018-07-27 13:00:00,61.79,61.81,61.73,61.81,67342.0,50.6432,50.6596,50.594,50.6596,67342.0
2018-07-27 13:05:00,61.81,61.91,61.81,61.86,51946.0,50.6596,50.7416,50.6596,50.7006,51946.0
2018-07-27 13:10:00,61.87,61.87,61.81,61.83,21993.0,50.7088,50.7088,50.6596,50.676,21993.0
2018-07-27 13:15:00,61.83,61.86,61.75,61.86,30223.0,50.676,50.7006,50.6104,50.7006,30223.0
2018-07-27 13:20:00,61.87,61.91,61.85,61.9,45772.0,50.7088,50.7416,50.6924,50.7334,45772.0
2018-07-27 13:25:00,61.9,62.01,61.89,61.97,27005.0,50.7334,50.8235,50.7252,50.7907,27005.0
2018-07-27 13:30:00,61.97,61.97,61.9,61.94,61505.0,50.7907,50.7907,50.7334,50.7662,61505.0
2018-07-27 13:35:00,61.93,61.99,61.9,61.95,47494.0,50.758,50.8071,50.7334,50.7744,47494.0
2018-07-27 13:40:00,61.95,61.97,61.88,61.96,12821.0,50.7744,50.7907,50.717,50.7826,12821.0
2018-07-27 13:45:00,61.96,62.0,61.96,61.97,44109.0,50.7826,50.8153,50.7826,50.7907,44109.0
2018-07-27 13:50:00,61.97,62.06,61.96,62.02,39458.0,50.7907,50.8645,50.7826,50.8317,39458.0
2018-07-27 13:55:00,62.01,62.03,61.98,62.01,18430.0,50.8235,50.8399,50.7989,50.8235,18430.0
2018-07-27 14:00:00,62.01,62.07,62.01,62.05,22887.0,50.8235,50.8727,50.8235,50.8563,22887.0
2018-07-27 14:05:00,62.04,62.07,62.01,62.02,31383.0,50.8481,50.8727,50.8235,50.8317,31383.0
2018-07-27 14:10:00,62.02,62.02,61.96,62.0,44962.0,50.8317,50.8317,50.7826,50.8153,44962.0
2018-07-27 14:15:00,62.01,62.07,61.98,62.02,24785.0,50.8235,50.8727,50.7989,50.8317,24785.0
2018-07-27 14:20:00,62.01,62.11,62.01,62.09,21446.0,50.8235,50.9055,50.8235,50.8891,21446.0
2018-07-27 14:25:00,62.08,62.11,62.04,62.09,52753.0,50.8809,50.9055,50.8481,50.8891,52753.0
2018-07-27 14:30:00,62.09,62.13,62.05,62.08,20246.0,50.8891,50.9219,50.8563,50.8809,20246.0
2018-07-27 14:35:00,62.07,62.07,62.0,62.03,19685.0,50.8727,50.8727,50.8153,50.8399,19685.0
2018-07-27 14:40:00,62.03,62.14,62.02,62.09,24756.0,50.8399,50.9301,50.8317,50.8891,24756.0
2018-07-27 14:45:00,62.09,62.14,62.08,62.09,15997.0,50.8891,50.9301,50.8809,50.8891,15997.0
2018-07-27 14:50:00,62.1,62.16,62.08,62.15,11014.0,50.8973,50.9465,50.8809,50.9383,11014.0
2018-07-27 14:55:00,62.15,62.16,62.07,62.09,18773.0,50.9383,50.9465,50.8727,50.8891,18773.0
2018-07-27 15:00:00,62.09,62.16,62.09,62.14,28180.0,50.8891,50.9465,50.8891,50.9301,28180.0
2018-07-27 15:05:00,62.14,62.17,62.13,62.15,15222.0,50.9301,50.9547,50.9219,50.9383,15222.0
2018-07-27 15:10:00,62.14,62.14,62.09,62.11,20951.0,50.9301,50.9301,50.8891,50.9055,20951.0
2018-07-27 15:15:00,62.1,62.13,62.08,62.09,16342.0,50.8973,50.9219,50.8809,50.8891,16342.0
2018-07-27 15:20:00,62.1,62.12,62.07,62.11,36104.0,50.8973,50.9137,50.8727,50.9055,36104.0
2018-07-27 15:25:00,62.1,62.11,62.04,62.07,36887.0,50.8973,50.9055,50.8481,50.8727,36887.0
2018-07-27 15:30:00,62.07,62.14,62.06,62.13,76029.0,50.8727,50.9301,50.8645,50.9219,76029.0
2018-07-27 15:35:00,62.13,62.14,62.1,62.14,47235.0,50.9219,50.9301,50.8973,50.9301,47235.0
2018-07-27 15:40:00,62.14,62.18,62.13,62.16,176297.0,50.9301,50.9629,50.9219,50.9465,176297.0
2018-07-27 15:45:00,62.15,62.17,62.1,62.11,90914.0,50.9383,50.9547,50.8973,50.9055,90914.0
2018-07-27 15:50:00,62.1,62.13,62.07,62.08,99292.0,50.8973,50.9219,50.8727,50.8809,99292.0
2018-07-27 15:55:00,62.08,62.12,62.05,62.11,286838.0,50.8809,50.9137,50.8563,50.9055,286838.0
2018-07-30 09:30:00,62.3,62.3,61.93,62.25,406634.0,51.0612,51.0612,50.758,51.0202,406634.0
2018-07-30 09:35:00,62.25,62.41,62.25,62.33,234887.0,51.0202,51.1514,51.0202,51.0858,234887.0
2018-07-30 09:40:00,62.32,62.37,62.29,62.32,46327.0,51.0776,51.1186,51.053,51.0776,46327.0
2018-07-30 09:45:00,62.33,62.41,62.27,62.3,60448.0,51.0858,51.1514,51.0366,51.0612,60448.0
2018-07-30 09:50:00,62.3,62.42,62.29,62.42,65444.0,51.0612,51.1596,51.053,51.1596,65444.0
2018-07-30 09:55:00,62.42,62.48,62.35,62.36,54327.0,51.1596,51.2087,51.1022,51.1104,54327.0
2018-07-30 10:00:00,62.36,62.37,62.27,62.27,58268.0,51.1104,51.1186,51.0366,51.0366,58268.0
2018-07-30 10:05:00,62.28,62.39,62.28,62.29,97379.0,51.0448,51.135,51.0448,51.053,97379.0
2018-07-30 10:10:00,62.28,62.38,62.23,62.32,89856.0,51.0448,51.1268,51.0038,51.0776,89856.0
2018-07-30 10:15:00,62.33,62.43,62.28,62.43,84665.0,51.0858,51.1678,51.0448,51.1678,84665.0
2018-07-30 10:20:00,62.43,62.49,62.39,62.4,104644.0,51.1678,51.2169,51.135,51.1432,104644.0
2018-07-30 10:25:00,62.42,62.54,62.4,62.54,47890.0,51.1596,51.2579,51.1432,51.2579,47890.0
2018-07-30 10:30:00,62.54,62.56,62.42,62.42,93375.0,51.2579,51.2743,51.1596,51.1596,93375.0
2018-07-30 10:35:00,62.42,62.45,62.39,62.41,50517.0,51.1596,51.1842,51.135,51.1514,50517.0
2018-07-30 10:40:00,62.41,62.52,62.36,62.51,21081.0,51.1514,51.2415,51.1104,51.2333,21081.0
2018-07-30 10:45:00,62.51,62.51,62.46,62.46,20212.0,51.2333,51.2333,51.1924,51.1924,20212.0
2018-07-30 10:50:00,62.47,62.52,62.39,62.4,39501.0,51.2005,51.2415,51.135,51.1432,39501.0
2018-07-30 10:55:00,62.39,62.42,62.36,62.38,47676.0,51.135,51.1596,51.1104,51.1268,47676.0
2018-07-30 11:00:00,62.36,62.41,62.3,62.39,59613.0,51.1104,51.1514,51.0612,51.135,59613.0
2018-07-30 11:05:00,62.4,62.42,62.32,62.33,21910.0,51.1432,51.1596,51.0776,51.0858,21910.0
2018-07-30 11:10:00,62.34,62.34,62.23,62.24,20758.0,51.094,51.094,51.0038,51.012,20758.0
2018-07-30 11:15:00,62.25,62.29,62.2,62.2,24336.0,51.0202,51.053,50.9793,50.9793,24336.0
2018-07-30 11:20:00,62.21,62.3,62.2,62.26,30376.0,50.9875,51.0612,50.9793,51.0284,30376.0
2018-07-30 11:25:00,62.27,62.31,62.26,62.27,11937.0,51.0366,51.0694,51.0284,51.0366,11937.0
2018-07-30 11:30:00,62.26,62.3,62.19,62.23,20075.0,51.0284,51.0612,50.9711,51.0038,20075.0
2018-07-30 11:35:00,62.23,62.23,62.15,62.15,18238.0,51.0038,51.0038,50.9383,50.9383,18238.0
2018-07-30 11:40:00,62.15,62.18,62.1,62.11,15895.0,50.9383,50.9629,50.8973,50.9055,15895.0
2018-07-30 11:45:00,62.11,62.24,62.11,62.21,24386.0,50.9055,51.012,50.9055,50.9875,24386.0
2018-07-30 11:50:00,62.21,62.24,62.15,62.15,42851.0,50.9875,51.012,50.9383,50.9383,42851.0
2018-07-30 11:55:00,62.14,62.19,62.12,62.13,37033.0,50.9301,50.9711,50.9137,50.9219,37033.0
2018-07-30 12:00:00,62.12,62.12,62.01,62.07,61768.0,50.9137,50.9137,50.8235,50.8727,61768.0
2018-07-30 12:05:00,62.07,62.09,62.04,62.05,38092.0,50.8727,50.8891,50.8481,50.8563,38092.0
2018-07-30 12:10:00,62.04,62.08,62.03,62.05,46656.0,50.8481,50.8809,50.8399,50.8563,46656.0
2018-07-30 12:15:00,62.05,62.06,61.99,62.0,62463.0,50.8563,50.8645,50.8071,50.8153,62463.0
2018-07-30 12:20:00,61.99,62.03,61.97,61.99,31378.0,50.8071,50.8399,50.7907,50.8071,31378.0
2018-07-30 12:25:00,61.98,62.0,61.94,61.95,31167.0,50.7989,50.8153,50.7662,50.7744,31167.0
2018-07-30 12:30:00,61.94,61.97,61.93,61.94,38763.0,50.7662,50.7907,50.758,50.7662,38763.0
2018-07-30 12:35:00,61.93,61.96,61.92,61.94,22179.0,50.758,50.7826,50.7498,50.7662,22179.0
2018-07-30 12:40:00,61.94,62.08,61.94,62.08,26459.0,50.7662,50.8809,50.7662,50.8809,26459.0
2018-07-30 12:45:00,62.08,62.09,62.02,62.02,26139.0,50.8809,50.8891,50.8317,50.8317,26139.0
2018-07-30 12:50:00,62.01,62.04,61.98,62.04,23308.0,50.8235,50.8481,50.7989,50.8481,23308.0
2018-07-30 12:55:00,62.03,62.12,62.02,62.09,39636.0,50.8399,50.9137,50.8317,50.8891,39636.0
2018-07-30 13:00:00,62.08,62.08,62.0,62.02,44733.0,50.8809,50.8809,50.8153,50.8317,44733.0
2018-07-30 13:05:00,62.01,62.08,61.98,62.08,36502.0,50.8235,50.8809,50.7989,50.8809,36502.0
2018-07-30 13:10:00,62.09,62.13,62.06,62.11,30653.0,50.8891,50.9219,50.8645,50.9055,30653.0
2018-07-30 13:15:00,62.1,62.12,62.07,62.09,52556.0,50.8973,50.9137,50.8727,50.8891,52556.0
2018-07-30 13:20:00,62.09,62.17,62.08,62.14,46165.0,50.8891,50.9547,50.8809,50.9301,46165.0
2018-07-30 13:25:00,62.14,62.18,62.1,62.15,37910.0,50.9301,50.9629,50.8973,50.9383,37910.0
2018-07-30 13:30:00,62.15,62.23,62.14,62.22,58532.0,50.9383,51.0038,50.9301,50.9956,58532.0
2018-07-30 13:35:00,62.22,62.23,62.18,62.23,13808.0,50.9956,51.0038,50.9629,51.0038,13808.0
2018-07-30 13:40:00,62.23,62.25,62.2,62.2,12588.0,51.0038,51.0202,50.9793,50.9793,12588.0
2018-07-30 13:45:00,62.2,62.21,62.16,62.16,34839.0,50.9793,50.9875,50.9465,50.9465,34839.0
2018-07-30 13:50:00,62.16,62.26,62.15,62.23,99433.0,50.9465,51.0284,50.9383,51.0038,99433.0
2018-07-30 13:55:00,62.23,62.24,62.17,62.23,37388.0,51.0038,51.012,50.9547,51.0038,37388.0
2018-07-30 14:00:00,62.25,62.25,62.18,62.2,77274.0,51.0202,51.0202,50.9629,50.9793,77274.0
2018-07-30 14:05:00,62.2,62.25,62.16,62.18,73673.0,50.9793,51.0202,50.9465,50.9629,73673.0
2018-07-30 14:10:00,62.19,62.23,62.15,62.23,61749.0,50.9711,51.0038,50.9383,51.0038,61749.0
2018-07-30 14:15:00,62.24,62.26,62.22,62.23,34241.0,51.012,51.0284,50.9956,51.0038,34241.0
2018-07-30 14:20:00,62.23,62.27,62.22,62.22,43669.0,51.0038,51.0366,50.9956,50.9956,43669.0
2018-07-30 14:25:00,62.23,62.24,62.19,62.2,37383.0,51.0038,51.012,50.9711,50.9793,37383.0
2018-07-30 14:30:00,62.2,62.23,62.19,62.19,60494.0,50.9793,51.0038,50.9711,50.9711,60494.0
2018-07-30 14:35:00,62.2,62.22,62.12,62.13,65258.0,50.9793,50.9956,50.9137,50.9219,65258.0
2018-07-30 14:40:00,62.14,62.15,62.09,62.09,45063.0,50.9301,50.9383,50.8891,50.8891,45063.0
2018-07-30 14:45:00,62.09,62.12,62.06,62.08,69990.0,50.8891,50.9137,50.8645,50.8809,69990.0
2018-07-30 14:50:00,62.07,62.12,62.06,62.1,61862.0,50.8727,50.9137,50.8645,50.8973,61862.0
2018-07-30 14:55:00,62.11,62.15,62.05,62.06,81254.0,50.9055,50.9383,50.8563,50.8645,81254.0
2018-07-30 15:00:00,62.07,62.07,62.03,62.07,80617.0,50.8727,50.8727,50.8399,50.8727,80617.0
2018-07-30 15:05:00,62.07,62.08,62.03,62.05,70255.0,50.8727,50.8809,50.8399,50.8563,70255.0
2018-07-30 15:10:00,62.05,62.09,62.05,62.07,45249.0,50.8563,50.8891,50.8563,50.8727,45249.0
2018-07-30 15:15:00,62.07,62.07,61.97,62.0,370970.0,50.8727,50.8727,50.7907,50.8153,370970.0
2018-07-30 15:20:00,62.01,62.01,61.92,61.93,340253.0,50.8235,50.8235,50.7498,50.758,340253.0
2018-07-30 15:25:00,61.92,61.94,61.89,61.9,384170.0,50.7498,50.7662,50.7252,50.7334,384170.0
2018-07-30 15:30:00,61.9,61.96,61.89,61.96,451857.0,50.7334,50.7826,50.7252,50.7826,451857.0
2018-07-30 15:35:00,61.96,61.96,61.87,61.9,335601.0,50.7826,50.7826,50.7088,50.7334,335601.0
2018-07-30 15:40:00,61.9,61.91,61.88,61.9,181888.0,50.7334,50.7416,50.717,50.7334,181888.0
2018-07-30 15:45:00,61.89,61.91,61.86,61.86,133172.0,50.7252,50.7416,50.7006,50.7006,133172.0
2018-07-30 15:50:00,61.85,61.86,61.81,61.82,173516.0,50.6924,50.7006,50.6596,50.6678,173516.0
2018-07-30 15:55:00,61.82,61.84,61.77,61.77,893895.0,50.6678,50.6842,50.6268,50.6268,893895.0
2018-07-31 09:30:00,61.83,61.98,61.51,61.56,255271.0,50.676,50.7989,50.4137,50.4547,255271.0
2018-07-31 09:35:00,61.57,61.68,61.51,61.67,55439.0,50.4629,50.5531,50.4137,50.5449,55439.0
2018-07-31 09:40:00,61.68,61.8,61.67,61.72,89543.0,50.5531,50.6514,50.5449,50.5858,89543.0
2018-07-31 09:45:00,61.72,61.84,61.71,61.8,70579.0,50.5858,50.6842,50.5777,50.6514,70579.0
2018-07-31 09:50:00,61.8,61.82,61.64,61.67,79791.0,50.6514,50.6678,50.5203,50.5449,79791.0
2018-07-31 09:55:00,61.66,61.82,61.63,61.73,44852.0,50.5367,50.6678,50.5121,50.594,44852.0
2018-07-31 10:00:00,61.72,61.76,61.51,61.53,50642.0,50.5858,50.6186,50.4137,50.4301,50642.0
2018-07-31 10:05:00,61.53,61.56,61.44,61.5,67775.0,50.4301,50.4547,50.3564,50.4055,67775.0
2018-07-31 10:10:00,61.5,61.51,61.4,61.42,109121.0,50.4055,50.4137,50.3236,50.34,109121.0
2018-07-31 10:15:00,61.41,61.44,61.25,61.26,42692.0,50.3318,50.3564,50.2006,50.2088,42692.0
2018-07-31 10:20:00,61.25,61.37,61.16,61.16,139149.0,50.2006,50.299,50.1269,50.1269,139149.0
2018-07-31 10:25:00,61.15,61.22,61.07,61.22,88418.0,50.1187,50.176,50.0531,50.176,88418.0
2018-07-31 10:30:00,61.23,61.24,61.12,61.15,17283.0,50.1842,50.1924,50.0941,50.1187,17283.0
2018-07-31 10:35:00,61.16,61.25,61.14,61.23,56192.0,50.1269,50.2006,50.1105,50.1842,56192.0
2018-07-31 10:40:00,61.23,61.23,61.07,61.15,75584.0,50.1842,50.1842,50.0531,50.1187,75584.0
2018-07-31 10:45:00,61.15,61.18,61.12,61.14,31138.0,50.1187,50.1433,50.0941,50.1105,31138.0
2018-07-31 10:50:00,61.12,61.21,61.08,61.19,37241.0,50.0941,50.1678,50.0613,50.1515,37241.0
2018-07-31 10:55:00,61.17,61.18,61.09,61.12,29129.0,50.1351,50.1433,50.0695,50.0941,29129.0
2018-07-31 11:00:00,61.13,61.27,61.13,61.25,45850.0,50.1023,50.217,50.1023,50.2006,45850.0
2018-07-31 11:05:00,61.25,61.27,61.2,61.24,51455.0,50.2006,50.217,50.1597,50.1924,51455.0
2018-07-31 11:10:00,61.25,61.35,61.23,61.34,36064.0,50.2006,50.2826,50.1842,50.2744,36064.0
2018-07-31 11:15:00,61.34,61.36,61.27,61.31,57257.0,50.2744,50.2908,50.217,50.2498,57257.0
2018-07-31 11:20:00,61.31,61.34,61.27,61.33,24551.0,50.2498,50.2744,50.217,50.2662,24551.0
2018-07-31 11:25:00,61.34,61.34,61.24,61.32,25510.0,50.2744,50.2744,50.1924,50.258,25510.0
2018-07-31 11:30:00,61.32,61.39,61.31,61.38,21471.0,50.258,50.3154,50.2498,50.3072,21471.0
2018-07-31 11:35:00,61.38,61.49,61.38,61.48,34590.0,50.3072,50.3973,50.3072,50.3891,34590.0
2018-07-31 11:40:00,61.48,61.49,61.31,61.36,135305.0,50.3891,50.3973,50.2498,50.2908,135305.0
2018-07-31 11:45:00,61.37,61.45,61.36,61.43,31041.0,50.299,50.3646,50.2908,50.3482,31041.0
2018-07-31 11:50:00,61.43,61.43,61.37,61.39,43466.0,50.3482,50.3482,50.299,50.3154,43466.0
2018-07-31 11:55:00,61.39,61.48,61.38,61.48,45444.0,50.3154,50.3891,50.3072,50.3891,45444.0
2018-07-31 12:00:00,61.47,61.48,61.42,61.45,14849.0,50.3809,50.3891,50.34,50.3646,14849.0
2018-07-31 12:05:00,61.44,61.48,61.41,61.45,28426.0,50.3564,50.3891,50.3318,50.3646,28426.0
2018-07-31 12:10:00,61.45,61.48,61.43,61.46,14632.0,50.3646,50.3891,50.3482,50.3727,14632.0
2018-07-31 12:15:00,61.46,61.51,61.43,61.51,25273.0,50.3727,50.4137,50.3482,50.4137,25273.0
2018-07-31 12:20:00,61.51,61.59,61.5,61.55,27207.0,50.4137,50.4793,50.4055,50.4465,27207.0
2018-07-31 12:25:00,61.56,61.61,61.55,61.58,33670.0,50.4547,50.4957,50.4465,50.4711,33670.0
2018-07-31 12:30:00,61.58,61.59,61.47,61.51,18595.0,50.4711,50.4793,50.3809,50.4137,18595.0
2018-07-31 12:35:00,61.5,61.54,61.49,61.5,9932.0,50.4055,50.4383,50.3973,50.4055,9932.0
2018-07-31 12:40:00,61.49,61.5,61.45,61.45,13398.0,50.3973,50.4055,50.3646,50.3646,13398.0
2018-07-31 12:45:00,61.46,61.48,61.43,61.44,13382.0,50.3727,50.3891,50.3482,50.3564,13382.0
2018-07-31 12:50:00,61.44,61.44,61.39,61.44,57760.0,50.3564,50.3564,50.3154,50.3564,57760.0
2018-07-31 12:55:00,61.43,61.5,61.42,61.49,15722.0,50.3482,50.4055,50.34,50.3973,15722.0
2018-07-31 13:00:00,61.49,61.55,61.46,61.46,17531.0,50.3973,50.4465,50.3727,50.3727,17531.0
2018-07-31 13:05:00,61.47,61.5,61.47,61.5,24936.0,50.3809,50.4055,50.3809,50.4055,24936.0
2018-07-31 13:10:00,61.49,61.49,61.46,61.48,15022.0,50.3973,50.3973,50.3727,50.3891,15022.0
2018-07-31 13:15:00,61.47,61.48,61.42,61.46,34459.0,50.3809,50.3891,50.34,50.3727,34459.0
2018-07-31 13:20:00,61.46,61.56,61.46,61.55,12682.0,50.3727,50.4547,50.3727,50.4465,12682.0
2018-07-31 13:25:00,61.55,61.56,61.52,61.55,11855.0,50.4465,50.4547,50.4219,50.4465,11855.0
2018-07-31 13:30:00,61.55,61.65,61.55,61.64,45434.0,50.4465,50.5285,50.4465,50.5203,45434.0
2018-07-31 13:35:00,61.64,61.65,61.57,61.57,24824.0,50.5203,50.5285,50.4629,50.4629,24824.0
2018-07-31 13:40:00,61.57,61.57,61.53,61.55,28126.0,50.4629,50.4629,50.4301,50.4465,28126.0
2018-07-31 13:45:00,61.56,61.58,61.53,61.55,20346.0,50.4547,50.4711,50.4301,50.4465,20346.0
2018-07-31 13:50:00,61.55,61.55,61.47,61.53,36864.0,50.4465,50.4465,50.3809,50.4301,36864.0
2018-07-31 13:55:00,61.54,61.55,61.49,61.49,21254.0,50.4383,50.4465,50.3973,50.3973,21254.0
2018-07-31 14:00:00,61.49,61.51,61.45,61.45,21744.0,50.3973,50.4137,50.3646,50.3646,21744.0
2018-07-31 14:05:00,61.44,61.49,61.44,61.46,10973.0,50.3564,50.3973,50.3564,50.3727,10973.0
2018-07-31 14:10:00,61.46,61.5,61.44,61.5,19140.0,50.3727,50.4055,50.3564,50.4055,19140.0
2018-07-31 14:15:00,61.5,61.53,61.5,61.51,12065.0,50.4055,50.4301,50.4055,50.4137,12065.0
2018-07-31 14:20:00,61.5,61.5,61.44,61.47,21590.0,50.4055,50.4055,50.3564,50.3809,21590.0
2018-07-31 14:25:00,61.46,61.51,61.44,61.5,34356.0,50.3727,50.4137,50.3564,50.4055,34356.0
2018-07-31 14:30:00,61.49,61.56,61.48,61.55,6950.0,50.3973,50.4547,50.3891,50.4465,6950.0
2018-07-31 14:35:00,61.55,61.6,61.55,61.58,8713.0,50.4465,50.4875,50.4465,50.4711,8713.0
2018-07-31 14:40:00,61.57,61.57,61.52,61.56,11889.0,50.4629,50.4629,50.4219,50.4547,11889.0
2018-07-31 14:45:00,61.56,61.6,61.55,61.6,9715.0,50.4547,50.4875,50.4465,50.4875,9715.0
2018-07-31 14:50:00,61.6,61.6,61.51,61.52,23159.0,50.4875,50.4875,50.4137,50.4219,23159.0
2018-07-31 14:55:00,61.51,61.53,61.49,61.53,23419.0,50.4137,50.4301,50.3973,50.4301,23419.0
2018-07-31 15:00:00,61.53,61.54,61.49,61.52,15231.0,50.4301,50.4383,50.3973,50.4219,15231.0
2018-07-31 15:05:00,61.52,61.52,61.48,61.52,19871.0,50.4219,50.4219,50.3891,50.4219,19871.0
2018-07-31 15:10:00,61.52,61.52,61.45,61.47,75083.0,50.4219,50.4219,50.3646,50.3809,75083.0
2018-07-31 15:15:00,61.47,61.49,61.44,61.49,30764.0,50.3809,50.3973,50.3564,50.3973,30764.0
2018-07-31 15:20:00,61.5,61.57,61.5,61.54,46905.0,50.4055,50.4629,50.4055,50.4383,46905.0
2018-07-31 15:25:00,61.54,61.54,61.47,61.48,21331.0,50.4383,50.4383,50.3809,50.3891,21331.0
2018-07-31 15:30:00,61.48,61.52,61.46,61.49,99831.0,50.3891,50.4219,50.3727,50.3973,99831.0
2018-07-31 15:35:00,61.49,61.57,61.47,61.55,79648.0,50.3973,50.4629,50.3809,50.4465,79648.0
2018-07-31 15:40:00,61.56,61.56,61.49,61.51,66343.0,50.4547,50.4547,50.3973,50.4137,66343.0
2018-07-31 15:45:00,61.51,61.54,61.42,61.45,89351.0,50.4137,50.4383,50.34,50.3646,89351.0
2018-07-31 15:50:00,61.45,61.55,61.44,61.54,127208.0,50.3646,50.4465,50.3564,50.4383,127208.0
2018-07-31 15:55:00,61.55,61.55,61.46,61.49,272814.0,50.4465,50.4465,50.3727,50.3973,272814.0
2018-08-01 09:30:00,61.86,62.13,61.8,62.08,226519.0,50.7006,50.9219,50.6514,50.8809,226519.0
2018-08-01 09:35:00,62.08,62.1,61.94,61.97,72991.0,50.8809,50.8973,50.7662,50.7907,72991.0
2018-08-01 09:40:00,61.99,62.08,61.93,62.06,47299.0,50.8071,50.8809,50.758,50.8645,47299.0
2018-08-01 09:45:00,62.05,62.1,61.89,61.9,70517.0,50.8563,50.8973,50.7252,50.7334,70517.0
2018-08-01 09:50:00,61.9,62.0,61.84,61.98,64387.0,50.7334,50.8153,50.6842,50.7989,64387.0
2018-08-01 09:55:00,62.0,62.09,61.96,62.07,36262.0,50.8153,50.8891,50.7826,50.8727,36262.0
2018-08-01 10:00:00,62.07,62.09,62.0,62.08,46641.0,50.8727,50.8891,50.8153,50.8809,46641.0
2018-08-01 10:05:00,62.09,62.16,62.07,62.1,31338.0,50.8891,50.9465,50.8727,50.8973,31338.0
2018-08-01 10:10:00,62.1,62.12,62.06,62.09,45349.0,50.8973,50.9137,50.8645,50.8891,45349.0
2018-08-01 10:15:00,62.08,62.16,62.0,62.14,40180.0,50.8809,50.9465,50.8153,50.9301,40180.0
2018-08-01 10:20:00,62.15,62.33,62.12,62.33,116729.0,50.9383,51.0858,50.9137,51.0858,116729.0
2018-08-01 10:25:00,62.33,62.39,62.31,62.38,85702.0,51.0858,51.135,51.0694,51.1268,85702.0
2018-08-01 10:30:00,62.37,62.38,62.29,62.36,40207.0,51.1186,51.1268,51.053,51.1104,40207.0
2018-08-01 10:35:00,62.37,62.38,62.29,62.33,58823.0,51.1186,51.1268,51.053,51.0858,58823.0
2018-08-01 10:40:00,62.33,62.39,62.3,62.39,35225.0,51.0858,51.135,51.0612,51.135,35225.0
2018-08-01 10:45:00,62.39,62.42,62.34,62.39,30331.0,51.135,51.1596,51.094,51.135,30331.0
2018-08-01 10:50:00,62.4,62.41,62.33,62.39,24680.0,51.1432,51.1514,51.0858,51.135,24680.0
2018-08-01 10:55:00,62.38,62.38,62.22,62.22,43431.0,51.1268,51.1268,50.9956,50.9956,43431.0
2018-08-01 11:00:00,62.23,62.27,62.2,62.24,16729.0,51.0038,51.0366,50.9793,51.012,16729.0
2018-08-01 11:05:00,62.25,62.29,62.22,62.28,13890.0,51.0202,51.053,50.9956,51.0448,13890.0
2018-08-01 11:10:00,62.29,62.3,62.15,62.15,28507.0,51.053,51.0612,50.9383,50.9383,28507.0
2018-08-01 11:15:00,62.15,62.18,62.12,62.17,31761.0,50.9383,50.9629,50.9137,50.9547,31761.0
2018-08-01 11:20:00,62.17,62.17,62.08,62.08,25829.0,50.9547,50.9547,50.8809,50.8809,25829.0
2018-08-01 11:25:00,62.07,62.07,61.97,61.97,81389.0,50.8727,50.8727,50.7907,50.7907,81389.0
2018-08-01 11:30:00,61.97,61.97,61.8,61.81,59099.0,50.7907,50.7907,50.6514,50.6596,59099.0
2018-08-01 11:35:00,61.81,61.95,61.78,61.92,121051.0,50.6596,50.7744,50.635,50.7498,121051.0
2018-08-01 11:40:00,61.93,61.96,61.88,61.9,97752.0,50.758,50.7826,50.717,50.7334,97752.0
2018-08-01 11:45:00,61.91,61.99,61.9,61.94,30043.0,50.7416,50.8071,50.7334,50.7662,30043.0
2018-08-01 11:50:00,61.93,61.96,61.87,61.92,27143.0,50.758,50.7826,50.7088,50.7498,27143.0
2018-08-01 11:55:00,61.92,61.97,61.87,61.88,29923.0,50.7498,50.7907,50.7088,50.717,29923.0
2018-08-01 12:00:00,61.87,61.87,61.79,61.82,39079.0,50.7088,50.7088,50.6432,50.6678,39079.0
2018-08-01 12:05:00,61.81,61.82,61.74,61.8,64006.0,50.6596,50.6678,50.6022,50.6514,64006.0
2018-08-01 12:10:00,61.81,61.9,61.81,61.89,34341.0,50.6596,50.7334,50.6596,50.7252,34341.0
2018-08-01 12:15:00,61.9,61.91,61.78,61.79,18069.0,50.7334,50.7416,50.635,50.6432,18069.0
2018-08-01 12:20:00,61.79,61.81,61.73,61.74,27076.0,50.6432,50.6596,50.594,50.6022,27076.0
2018-08-01 12:25:00,61.73,61.78,61.69,61.76,49351.0,50.594,50.635,50.5613,50.6186,49351.0
2018-08-01 12:30:00,61.75,61.78,61.71,61.77,19897.0,50.6104,50.635,50.5777,50.6268,19897.0
2018-08-01 12:35:00,61.77,61.8,61.76,61.77,21914.0,50.6268,50.6514,50.6186,50.6268,21914.0
2018-08-01 12:40:00,61.77,61.81,61.71,61.8,36507.0,50.6268,50.6596,50.5777,50.6514,36507.0
2018-08-01 12:45:00,61.8,61.91,61.79,61.9,39235.0,50.6514,50.7416,50.6432,50.7334,39235.0
2018-08-01 12:50:00,61.89,61.93,61.86,61.9,35921.0,50.7252,50.758,50.7006,50.7334,35921.0
2018-08-01 12:55:00,61.9,61.92,61.86,61.87,20560.0,50.7334,50.7498,50.7006,50.7088,20560.0
2018-08-01 13:00:00,61.87,61.92,61.86,61.92,61493.0,50.7088,50.7498,50.7006,50.7498,61493.0
2018-08-01 13:05:00,61.92,61.97,61.91,61.96,29813.0,50.7498,50.7907,50.7416,50.7826,29813.0
2018-08-01 13:10:00,61.96,62.03,61.94,62.02,77905.0,50.7826,50.8399,50.7662,50.8317,77905.0
2018-08-01 13:15:00,62.01,62.05,61.97,62.04,35290.0,50.8235,50.8563,50.7907,50.8481,35290.0
2018-08-01 13:20:00,62.05,62.11,62.05,62.09,54948.0,50.8563,50.9055,50.8563,50.8891,54948.0
2018-08-01 13:25:00,62.09,62.09,61.99,61.99,17292.0,50.8891,50.8891,50.8071,50.8071,17292.0
2018-08-01 13:30:00,61.99,62.08,61.97,62.08,30804.0,50.8071,50.8809,50.7907,50.8809,30804.0
2018-08-01 13:35:00,62.09,62.13,62.08,62.13,19301.0,50.8891,50.9219,50.8809,50.9219,19301.0
2018-08-01 13:40:00,62.14,62.14,62.08,62.13,15139.0,50.9301,50.9301,50.8809,50.9219,15139.0
2018-08-01 13:45:00,62.14,62.17,62.14,62.16,25469.0,50.9301,50.9547,50.9301,50.9465,25469.0
2018-08-01 13:50:00,62.16,62.2,62.16,62.2,106652.0,50.9465,50.9793,50.9465,50.9793,106652.0
2018-08-01 13:55:00,62.2,62.21,62.11,62.18,44552.0,50.9793,50.9875,50.9055,50.9629,44552.0
2018-08-01 14:00:00,62.21,62.3,62.12,62.17,78645.0,50.9875,51.0612,50.9137,50.9547,78645.0
2018-08-01 14:05:00,62.17,62.17,62.1,62.1,41096.0,50.9547,50.9547,50.8973,50.8973,41096.0
2018-08-01 14:10:00,62.1,62.11,62.01,62.09,83453.0,50.8973,50.9055,50.8235,50.8891,83453.0
2018-08-01 14:15:00,62.1,62.14,62.03,62.06,27916.0,50.8973,50.9301,50.8399,50.8645,27916.0
2018-08-01 14:20:00,62.06,62.12,62.05,62.11,33754.0,50.8645,50.9137,50.8563,50.9055,33754.0
2018-08-01 14:25:00,62.13,62.16,62.1,62.12,36546.0,50.9219,50.9465,50.8973,50.9137,36546.0
2018-08-01 14:30:00,62.13,62.13,62.06,62.12,26011.0,50.9219,50.9219,50.8645,50.9137,26011.0
2018-08-01 14:35:00,62.11,62.12,62.05,62.06,39676.0,50.9055,50.9137,50.8563,50.8645,39676.0
2018-08-01 14:40:00,62.07,62.07,61.99,62.01,39266.0,50.8727,50.8727,50.8071,50.8235,39266.0
2018-08-01 14:45:00,62.01,62.11,62.01,62.1,59964.0,50.8235,50.9055,50.8235,50.8973,59964.0
2018-08-01 14:50:00,62.1,62.2,62.1,62.14,75588.0,50.8973,50.9793,50.8973,50.9301,75588.0
2018-08-01 14:55:00,62.14,62.18,62.13,62.16,63126.0,50.9301,50.9629,50.9219,50.9465,63126.0
2018-08-01 15:00:00,62.16,62.2,62.15,62.17,25239.0,50.9465,50.9793,50.9383,50.9547,25239.0
2018-08-01 15:05:00,62.18,62.24,62.18,62.24,30180.0,50.9629,51.012,50.9629,51.012,30180.0
2018-08-01 15:10:00,62.23,62.28,62.22,62.27,101865.0,51.0038,51.0448,50.9956,51.0366,101865.0
2018-08-01 15:15:00,62.27,62.29,62.2,62.25,40800.0,51.0366,51.053,50.9793,51.0202,40800.0
2018-08-01 15:20:00,62.25,62.31,62.25,62.29,29683.0,51.0202,51.0694,51.0202,51.053,29683.0
2018-08-01 15:25:00,62.29,62.3,62.25,62.28,43375.0,51.053,51.0612,51.0202,51.0448,43375.0
2018-08-01 15:30:00,62.29,62.35,62.27,62.31,128649.0,51.053,51.1022,51.0366,51.0694,128649.0
2018-08-01 15:35:00,62.31,62.31,62.24,62.27,42921.0,51.0694,51.0694,51.012,51.0366,42921.0
2018-08-01 15:40:00,62.27,62.28,62.24,62.27,57609.0,51.0366,51.0448,51.012,51.0366,57609.0
2018-08-01 15:45:00,62.28,62.29,62.18,62.18,86339.0,51.0448,51.053,50.9629,50.9629,86339.0
2018-08-01 15:50:00,62.19,62.21,62.13,62.13,104041.0,50.9711,50.9875,50.9219,50.9219,104041.0
2018-08-01 15:55:00,62.13,62.15,62.07,62.14,215157.0,50.9219,50.9383,50.8727,50.9301,215157.0
2018-08-02 09:30:00,61.81,61.96,61.76,61.89,126745.0,50.6596,50.7826,50.6186,50.7252,126745.0
2018-08-02 09:35:00,61.89,61.89,61.69,61.82,117131.0,50.7252,50.7252,50.5613,50.6678,117131.0
2018-08-02 09:40:00,61.83,61.97,61.81,61.88,43482.0,50.676,50.7907,50.6596,50.717,43482.0
2018-08-02 09:45:00,61.89,61.9,61.75,61.82,39912.0,50.7252,50.7334,50.6104,50.6678,39912.0
2018-08-02 09:50:00,61.83,61.97,61.8,61.9,44887.0,50.676,50.7907,50.6514,50.7334,44887.0
2018-08-02 09:55:00,61.9,62.01,61.85,62.0,55001.0,50.7334,50.8235,50.6924,50.8153,55001.0
2018-08-02 10:00:00,62.01,62.11,61.97,62.08,44800.0,50.8235,50.9055,50.7907,50.8809,44800.0
2018-08-02 10:05:00,62.07,62.13,62.02,62.11,81744.0,50.8727,50.9219,50.8317,50.9055,81744.0
2018-08-02 10:10:00,62.11,62.16,62.09,62.1,119460.0,50.9055,50.9465,50.8891,50.8973,119460.0
2018-08-02 10:15:00,62.11,62.2,62.05,62.19,53873.0,50.9055,50.9793,50.8563,50.9711,53873.0
2018-08-02 10:20:00,62.19,62.31,62.19,62.31,52709.0,50.9711,51.0694,50.9711,51.0694,52709.0
2018-08-02 10:25:00,62.32,62.35,62.25,62.29,55387.0,51.0776,51.1022,51.0202,51.053,55387.0
2018-08-02 10:30:00,62.31,62.36,62.24,62.26,16425.0,51.0694,51.1104,51.012,51.0284,16425.0
2018-08-02 10:35:00,62.26,62.36,62.26,62.33,24111.0,51.0284,51.1104,51.0284,51.0858,24111.0
2018-08-02 10:40:00,62.34,62.37,62.2,62.23,38399.0,51.094,51.1186,50.9793,51.0038,38399.0
2018-08-02 10:45:00,62.23,62.25,62.15,62.17,61930.0,51.0038,51.0202,50.9383,50.9547,61930.0
2018-08-02 10:50:00,62.17,62.23,62.14,62.2,15105.0,50.9547,51.0038,50.9301,50.9793,15105.0
2018-08-02 10:55:00,62.2,62.26,62.14,62.25,21093.0,50.9793,51.0284,50.9301,51.0202,21093.0
2018-08-02 11:00:00,62.26,62.38,62.25,62.34,27566.0,51.0284,51.1268,51.0202,51.094,27566.0
2018-08-02 11:05:00,62.35,62.41,62.31,62.4,15084.0,51.1022,51.1514,51.0694,51.1432,15084.0
2018-08-02 11:10:00,62.39,62.4,62.33,62.36,19991.0,51.135,51.1432,51.0858,51.1104,19991.0
2018-08-02 11:15:00,62.36,62.39,62.31,62.31,13911.0,51.1104,51.135,51.0694,51.0694,13911.0
2018-08-02 11:20:00,62.3,62.38,62.28,62.34,14994.0,51.0612,51.1268,51.0448,51.094,14994.0
2018-08-02 11:25:00,62.35,62.35,62.24,62.27,29384.0,51.1022,51.1022,51.012,51.0366,29384.0
2018-08-02 11:30:00,62.27,62.29,62.22,62.27,64096.0,51.0366,51.053,50.9956,51.0366,64096.0
2018-08-02 11:35:00,62.29,62.42,62.29,62.41,17450.0,51.053,51.1596,51.053,51.1514,17450.0
2018-08-02 11:40:00,62.42,62.45,62.36,62.4,16024.0,51.1596,51.1842,51.1104,51.1432,16024.0
2018-08-02 11:45:00,62.41,62.5,62.41,62.47,34197.0,51.1514,51.2251,51.1514,51.2005,34197.0
2018-08-02 11:50:00,62.47,62.51,62.44,62.46,25391.0,51.2005,51.2333,51.176,51.1924,25391.0
2018-08-02 11:55:00,62.45,62.46,62.37,62.39,107333.0,51.1842,51.1924,51.1186,51.135,107333.0
2018-08-02 12:00:00,62.39,62.5,62.36,62.5,26987.0,51.135,51.2251,51.1104,51.2251,26987.0
2018-08-02 12:05:00,62.51,62.59,62.49,62.49,31387.0,51.2333,51.2989,51.2169,51.2169,31387.0
2018-08-02 12:10:00,62.49,62.57,62.48,62.53,23085.0,51.2169,51.2825,51.2087,51.2497,23085.0
2018-08-02 12:15:00,62.54,62.58,62.5,62.58,19810.0,51.2579,51.2907,51.2251,51.2907,19810.0
2018-08-02 12:20:00,62.58,62.66,62.57,62.64,108657.0,51.2907,51.3563,51.2825,51.3399,108657.0
2018-08-02 12:25:00,62.63,62.68,62.59,62.65,12504.0,51.3317,51.3727,51.2989,51.3481,12504.0
2018-08-02 12:30:00,62.64,62.67,62.58,62.59,19371.0,51.3399,51.3645,51.2907,51.2989,19371.0
2018-08-02 12:35:00,62.6,62.61,62.56,62.6,8703.0,51.3071,51.3153,51.2743,51.3071,8703.0
2018-08-02 12:40:00,62.6,62.66,62.59,62.6,21320.0,51.3071,51.3563,51.2989,51.3071,21320.0
2018-08-02 12:45:00,62.6,62.7,62.59,62.68,15992.0,51.3071,51.3891,51.2989,51.3727,15992.0
2018-08-02 12:50:00,62.67,62.71,62.67,62.7,17334.0,51.3645,51.3973,51.3645,51.3891,17334.0
2018-08-02 12:55:00,62.71,62.74,62.69,62.69,10999.0,51.3973,51.4218,51.3809,51.3809,10999.0
2018-08-02 13:00:00,62.7,62.75,62.67,62.68,11840.0,51.3891,51.43,51.3645,51.3727,11840.0
2018-08-02 13:05:00,62.67,62.76,62.66,62.72,33409.0,51.3645,51.4382,51.3563,51.4054,33409.0
2018-08-02 13:10:00,62.71,62.75,62.67,62.68,8006.0,51.3973,51.43,51.3645,51.3727,8006.0
2018-08-02 13:15:00,62.67,62.77,62.67,62.74,19632.0,51.3645,51.4464,51.3645,51.4218,19632.0
2018-08-02 13:20:00,62.74,62.78,62.66,62.68,14781.0,51.4218,51.4546,51.3563,51.3727,14781.0
2018-08-02 13:25:00,62.68,62.71,62.65,62.7,13804.0,51.3727,51.3973,51.3481,51.3891,13804.0
2018-08-02 13:30:00,62.71,62.81,62.69,62.77,42199.0,51.3973,51.4792,51.3809,51.4464,42199.0
2018-08-02 13:35:00,62.78,62.79,62.74,62.76,17540.0,51.4546,51.4628,51.4218,51.4382,17540.0
2018-08-02 13:40:00,62.76,62.78,62.72,62.72,47320.0,51.4382,51.4546,51.4054,51.4054,47320.0
2018-08-02 13:45:00,62.71,62.76,62.71,62.76,15088.0,51.3973,51.4382,51.3973,51.4382,15088.0
2018-08-02 13:50:00,62.75,62.8,62.74,62.77,16933.0,51.43,51.471,51.4218,51.4464,16933.0
2018-08-02 13:55:00,62.76,62.79,62.76,62.78,18842.0,51.4382,51.4628,51.4382,51.4546,18842.0
2018-08-02 14:00:00,62.79,62.82,62.75,62.75,52133.0,51.4628,51.4874,51.43,51.43,52133.0
2018-08-02 14:05:00,62.75,62.77,62.71,62.77,26343.0,51.43,51.4464,51.3973,51.4464,26343.0
2018-08-02 14:10:00,62.76,62.77,62.71,62.74,16275.0,51.4382,51.4464,51.3973,51.4218,16275.0
2018-08-02 14:15:00,62.75,62.78,62.72,62.73,16378.0,51.43,51.4546,51.4054,51.4136,16378.0
2018-08-02 14:20:00,62.73,62.75,62.67,62.67,28464.0,51.4136,51.43,51.3645,51.3645,28464.0
2018-08-02 14:25:00,62.67,62.69,62.64,62.66,12677.0,51.3645,51.3809,51.3399,51.3563,12677.0
2018-08-02 14:30:00,62.66,62.71,62.66,62.69,13260.0,51.3563,51.3973,51.3563,51.3809,13260.0
2018-08-02 14:35:00,62.69,62.72,62.68,62.71,19241.0,51.3809,51.4054,51.3727,51.3973,19241.0
2018-08-02 14:40:00,62.71,62.76,62.7,62.73,43612.0,51.3973,51.4382,51.3891,51.4136,43612.0
2018-08-02 14:45:00,62.73,62.74,62.7,62.74,18746.0,51.4136,51.4218,51.3891,51.4218,18746.0
2018-08-02 14:50:00,62.74,62.81,62.74,62.8,42648.0,51.4218,51.4792,51.4218,51.471,42648.0
2018-08-02 14:55:00,62.79,62.88,62.78,62.87,15583.0,51.4628,51.5366,51.4546,51.5284,15583.0
2018-08-02 15:00:00,62.88,62.88,62.82,62.88,26621.0,51.5366,51.5366,51.4874,51.5366,26621.0
2018-08-02 15:05:00,62.88,62.88,62.78,62.78,37595.0,51.5366,51.5366,51.4546,51.4546,37595.0
2018-08-02 15:10:00,62.79,62.8,62.76,62.76,18400.0,51.4628,51.471,51.4382,51.4382,18400.0
2018-08-02 15:15:00,62.76,62.81,62.74,62.78,31111.0,51.4382,51.4792,51.4218,51.4546,31111.0
2018-08-02 15:20:00,62.79,62.79,62.74,62.75,65712.0,51.4628,51.4628,51.4218,51.43,65712.0
2018-08-02 15:25:00,62.75,62.76,62.71,62.76,26357.0,51.43,51.4382,51.3973,51.4382,26357.0
2018-08-02 15:30:00,62.76,62.76,62.72,62.74,34779.0,51.4382,51.4382,51.4054,51.4218,34779.0
2018-08-02 15:35:00,62.74,62.8,62.74,62.77,72650.0,51.4218,51.471,51.4218,51.4464,72650.0
2018-08-02 15:40:00,62.78,62.8,62.75,62.77,67427.0,51.4546,51.471,51.43,51.4464,67427.0
2018-08-02 15:45:00,62.76,62.82,62.74,62.74,90418.0,51.4382,51.4874,51.4218,51.4218,90418.0
2018-08-02 15:50:00,62.74,62.74,62.67,62.67,132593.0,51.4218,51.4218,51.3645,51.3645,132593.0
2018-08-02 15:55:00,62.67,62.71,62.65,62.7,280797.0,51.3645,51.3973,51.3481,51.3891,280797.0
2018-08-03 09:30:00,62.48,62.82,62.48,62.78,126344.0,51.2087,51.4874,51.2087,51.4546,126344.0
2018-08-03 09:35:00,62.81,62.92,62.77,62.92,51302.0,51.4792,51.5694,51.4464,51.5694,51302.0
2018-08-03 09:40:00,62.92,62.93,62.8,62.87,27190.0,51.5694,51.5776,51.471,51.5284,27190.0
2018-08-03 09:45:00,62.86,62.91,62.82,62.84,114473.0,51.5202,51.5612,51.4874,51.5038,114473.0
2018-08-03 09:50:00,62.85,62.85,62.74,62.8,63342.0,51.512,51.512,51.4218,51.471,63342.0
2018-08-03 09:55:00,62.79,62.84,62.73,62.75,72631.0,51.4628,51.5038,51.4136,51.43,72631.0
2018-08-03 10:00:00,62.73,62.77,62.65,62.69,24697.0,51.4136,51.4464,51.3481,51.3809,24697.0
2018-08-03 10:05:00,62.68,62.69,62.59,62.62,19700.0,51.3727,51.3809,51.2989,51.3235,19700.0
2018-08-03 10:10:00,62.62,62.69,62.57,62.68,53425.0,51.3235,51.3809,51.2825,51.3727,53425.0
2018-08-03 10:15:00,62.68,62.79,62.67,62.79,38930.0,51.3727,51.4628,51.3645,51.4628,38930.0
2018-08-03 10:20:00,62.78,62.79,62.66,62.68,36364.0,51.4546,51.4628,51.3563,51.3727,36364.0
2018-08-03 10:25:00,62.68,62.74,62.67,62.71,29182.0,51.3727,51.4218,51.3645,51.3973,29182.0
2018-08-03 10:30:00,62.71,62.71,62.52,62.53,48890.0,51.3973,51.3973,51.2415,51.2497,48890.0
2018-08-03 10:35:00,62.54,62.55,62.43,62.5,24776.0,51.2579,51.2661,51.1678,51.2251,24776.0
2018-08-03 10:40:00,62.5,62.57,62.5,62.53,16542.0,51.2251,51.2825,51.2251,51.2497,16542.0
2018-08-03 10:45:00,62.53,62.54,62.39,62.41,35943.0,51.2497,51.2579,51.135,51.1514,35943.0
2018-08-03 10:50:00,62.4,62.4,62.32,62.32,27418.0,51.1432,51.1432,51.0776,51.0776,27418.0
2018-08-03 10:55:00,62.34,62.34,62.26,62.26,60823.0,51.094,51.094,51.0284,51.0284,60823.0
2018-08-03 11:00:00,62.26,62.31,62.19,62.21,149443.0,51.0284,51.0694,50.9711,50.9875,149443.0
2018-08-03 11:05:00,62.21,62.34,62.21,62.33,24549.0,50.9875,51.094,50.9875,51.0858,24549.0
2018-08-03 11:10:00,62.33,62.4,62.33,62.39,17901.0,51.0858,51.1432,51.0858,51.135,17901.0
2018-08-03 11:15:00,62.38,62.39,62.2,62.21,29955.0,51.1268,51.135,50.9793,50.9875,29955.0
2018-08-03 11:20:00,62.22,62.28,62.17,62.2,21025.0,50.9956,51.0448,50.9547,50.9793,21025.0
2018-08-03 11:25:00,62.2,62.23,62.16,62.2,13309.0,50.9793,51.0038,50.9465,50.9793,13309.0
2018-08-03 11:30:00,62.2,62.27,62.14,62.27,32427.0,50.9793,51.0366,50.9301,51.0366,32427.0
2018-08-03 11:35:00,62.28,62.36,62.27,62.33,11001.0,51.0448,51.1104,51.0366,51.0858,11001.0
2018-08-03 11:40:00,62.31,62.32,62.26,62.32,12625.0,51.0694,51.0776,51.0284,51.0776,12625.0
2018-08-03 11:45:00,62.31,62.33,62.25,62.26,10830.0,51.0694,51.0858,51.0202,51.0284,10830.0
2018-08-03 11:50:00,62.26,62.36,62.26,62.36,8305.0,51.0284,51.1104,51.0284,51.1104,8305.0
2018-08-03 11:55:00,62.36,62.36,62.25,62.31,13487.0,51.1104,51.1104,51.0202,51.0694,13487.0
2018-08-03 12:00:00,62.31,62.37,62.31,62.37,13451.0,51.0694,51.1186,51.0694,51.1186,13451.0
2018-08-03 12:05:00,62.38,62.46,62.38,62.4,71498.0,51.1268,51.1924,51.1268,51.1432,71498.0
2018-08-03 12:10:00,62.39,62.41,62.37,62.4,51193.0,51.135,51.1514,51.1186,51.1432,51193.0
2018-08-03 12:15:00,62.4,62.46,62.37,62.37,63478.0,51.1432,51.1924,51.1186,51.1186,63478.0
2018-08-03 12:20:00,62.38,62.41,62.31,62.33,49187.0,51.1268,51.1514,51.0694,51.0858,49187.0
2018-08-03 12:25:00,62.33,62.36,62.29,62.3,31097.0,51.0858,51.1104,51.053,51.0612,31097.0
2018-08-03 12:30:00,62.3,62.3,62.26,62.26,26358.0,51.0612,51.0612,51.0284,51.0284,26358.0
2018-08-03 12:35:00,62.26,62.29,62.23,62.23,37912.0,51.0284,51.053,51.0038,51.0038,37912.0
2018-08-03 12:40:00,62.22,62.22,62.15,62.16,27050.0,50.9956,50.9956,50.9383,50.9465,27050.0
2018-08-03 12:45:00,62.15,62.15,62.06,62.08,52596.0,50.9383,50.9383,50.8645,50.8809,52596.0
2018-08-03 12:50:00,62.08,62.1,62.04,62.09,33695.0,50.8809,50.8973,50.8481,50.8891,33695.0
2018-08-03 12:55:00,62.09,62.14,62.08,62.11,38971.0,50.8891,50.9301,50.8809,50.9055,38971.0
2018-08-03 13:00:00,62.11,62.19,62.08,62.19,26500.0,50.9055,50.9711,50.8809,50.9711,26500.0
2018-08-03 13:05:00,62.19,62.22,62.18,62.21,55727.0,50.9711,50.9956,50.9629,50.9875,55727.0
2018-08-03 13:10:00,62.21,62.22,62.17,62.21,58921.0,50.9875,50.9956,50.9547,50.9875,58921.0
2018-08-03 13:15:00,62.2,62.24,62.18,62.18,20724.0,50.9793,51.012,50.9629,50.9629,20724.0
2018-08-03 13:20:00,62.18,62.27,62.18,62.26,24948.0,50.9629,51.0366,50.9629,51.0284,24948.0
2018-08-03 13:25:00,62.27,62.27,62.19,62.22,34020.0,51.0366,51.0366,50.9711,50.9956,34020.0
2018-08-03 13:30:00,62.21,62.22,62.14,62.15,26579.0,50.9875,50.9956,50.9301,50.9383,26579.0
2018-08-03 13:35:00,62.16,62.17,62.08,62.14,51567.0,50.9465,50.9547,50.8809,50.9301,51567.0
2018-08-03 13:40:00,62.15,62.16,62.12,62.15,22510.0,50.9383,50.9465,50.9137,50.9383,22510.0
2018-08-03 13:45:00,62.14,62.15,62.11,62.13,29946.0,50.9301,50.9383,50.9055,50.9219,29946.0
2018-08-03 13:50:00,62.13,62.16,62.12,62.16,34646.0,50.9219,50.9465,50.9137,50.9465,34646.0
2018-08-03 13:55:00,62.17,62.17,62.1,62.11,50723.0,50.9547,50.9547,50.8973,50.9055,50723.0
2018-08-03 14:00:00,62.1,62.14,62.06,62.11,53331.0,50.8973,50.9301,50.8645,50.9055,53331.0
2018-08-03 14:05:00,62.11,62.11,62.06,62.09,34405.0,50.9055,50.9055,50.8645,50.8891,34405.0
2018-08-03 14:10:00,62.1,62.11,62.06,62.1,57986.0,50.8973,50.9055,50.8645,50.8973,57986.0
2018-08-03 14:15:00,62.1,62.13,62.09,62.13,25977.0,50.8973,50.9219,50.8891,50.9219,25977.0
2018-08-03 14:20:00,62.13,62.13,62.08,62.1,33972.0,50.9219,50.9219,50.8809,50.8973,33972.0
2018-08-03 14:25:00,62.09,62.09,62.03,62.03,79699.0,50.8891,50.8891,50.8399,50.8399,79699.0
2018-08-03 14:30:00,62.03,62.11,62.03,62.1,49509.0,50.8399,50.9055,50.8399,50.8973,49509.0
2018-08-03 14:35:00,62.1,62.11,62.06,62.06,52578.0,50.8973,50.9055,50.8645,50.8645,52578.0
2018-08-03 14:40:00,62.06,62.13,62.05,62.12,89208.0,50.8645,50.9219,50.8563,50.9137,89208.0
2018-08-03 14:45:00,62.12,62.14,62.1,62.13,26931.0,50.9137,50.9301,50.8973,50.9219,26931.0
2018-08-03 14:50:00,62.13,62.13,62.08,62.12,27352.0,50.9219,50.9219,50.8809,50.9137,27352.0
2018-08-03 14:55:00,62.12,62.15,62.11,62.14,36203.0,50.9137,50.9383,50.9055,50.9301,36203.0
2018-08-03 15:00:00,62.15,62.22,62.15,62.18,56739.0,50.9383,50.9956,50.9383,50.9629,56739.0
2018-08-03 15:05:00,62.18,62.2,62.17,62.17,46248.0,50.9629,50.9793,50.9547,50.9547,46248.0
2018-08-03 15:10:00,62.18,62.2,62.15,62.2,41495.0,50.9629,50.9793,50.9383,50.9793,41495.0
2018-08-03 15:15:00,62.2,62.22,62.18,62.2,58602.0,50.9793,50.9956,50.9629,50.9793,58602.0
2018-08-03 15:20:00,62.2,62.2,62.14,62.19,61196.0,50.9793,50.9793,50.9301,50.9711,61196.0
2018-08-03 15:25:00,62.19,62.23,62.16,62.23,64926.0,50.9711,51.0038,50.9465,51.0038,64926.0
2018-08-03 15:30:00,62.23,62.23,62.16,62.18,56140.0,51.0038,51.0038,50.9465,50.9629,56140.0
2018-08-03 15:35:00,62.18,62.25,62.18,62.25,48787.0,50.9629,51.0202,50.9629,51.0202,48787.0
2018-08-03 15:40:00,62.25,62.26,62.22,62.23,54425.0,51.0202,51.0284,50.9956,51.0038,54425.0
2018-08-03 15:45:00,62.23,62.25,62.21,62.22,152468.0,51.0038,51.0202,50.9875,50.9956,152468.0
2018-08-03 15:50:00,62.22,62.23,62.18,62.19,147855.0,50.9956,51.0038,50.9629,50.9711,147855.0
2018-08-03 15:55:00,62.19,62.21,62.16,62.18,429654.0,50.9711,50.9875,50.9465,50.9629,429654.0
2018-08-06 09:30:00,62.08,62.15,61.92,61.96,146113.0,50.8809,50.9383,50.7498,50.7826,146113.0
2018-08-06 09:35:00,61.97,62.03,61.89,61.97,50456.0,50.7907,50.8399,50.7252,50.7907,50456.0
2018-08-06 09:40:00,61.98,61.99,61.79,61.87,38408.0,50.7989,50.8071,50.6432,50.7088,38408.0
2018-08-06 09:45:00,61.87,61.91,61.8,61.89,98144.0,50.7088,50.7416,50.6514,50.7252,98144.0
2018-08-06 09:50:00,61.89,62.03,61.84,62.01,24533.0,50.7252,50.8399,50.6842,50.8235,24533.0
2018-08-06 09:55:00,62.01,62.08,62.01,62.05,22549.0,50.8235,50.8809,50.8235,50.8563,22549.0
2018-08-06 10:00:00,62.05,62.13,62.03,62.12,20237.0,50.8563,50.9219,50.8399,50.9137,20237.0
2018-08-06 10:05:00,62.13,62.14,62.08,62.12,26448.0,50.9219,50.9301,50.8809,50.9137,26448.0
2018-08-06 10:10:00,62.12,62.19,62.1,62.18,21007.0,50.9137,50.9711,50.8973,50.9629,21007.0
2018-08-06 10:15:00,62.18,62.28,62.18,62.27,29885.0,50.9629,51.0448,50.9629,51.0366,29885.0
2018-08-06 10:20:00,62.26,62.31,62.19,62.21,27301.0,51.0284,51.0694,50.9711,50.9875,27301.0
2018-08-06 10:25:00,62.21,62.22,62.13,62.14,28333.0,50.9875,50.9956,50.9219,50.9301,28333.0
2018-08-06 10:30:00,62.13,62.27,62.13,62.26,26852.0,50.9219,51.0366,50.9219,51.0284,26852.0
2018-08-06 10:35:00,62.27,62.3,62.24,62.28,19466.0,51.0366,51.0612,51.012,51.0448,19466.0
2018-08-06 10:40:00,62.27,62.3,62.23,62.28,13175.0,51.0366,51.0612,51.0038,51.0448,13175.0
2018-08-06 10:45:00,62.29,62.32,62.17,62.17,20957.0,51.053,51.0776,50.9547,50.9547,20957.0
2018-08-06 10:50:00,62.17,62.19,62.08,62.1,35149.0,50.9547,50.9711,50.8809,50.8973,35149.0
2018-08-06 10:55:00,62.1,62.16,62.09,62.15,22894.0,50.8973,50.9465,50.8891,50.9383,22894.0
2018-08-06 11:00:00,62.14,62.21,62.13,62.18,17059.0,50.9301,50.9875,50.9219,50.9629,17059.0
2018-08-06 11:05:00,62.18,62.19,62.11,62.11,12022.0,50.9629,50.9711,50.9055,50.9055,12022.0
2018-08-06 11:10:00,62.11,62.14,62.1,62.12,15182.0,50.9055,50.9301,50.8973,50.9137,15182.0
2018-08-06 11:15:00,62.11,62.13,61.96,61.99,33729.0,50.9055,50.9219,50.7826,50.8071,33729.0
2018-08-06 11:20:00,61.99,62.02,61.92,61.99,22903.0,50.8071,50.8317,50.7498,50.8071,22903.0
2018-08-06 11:25:00,62.0,62.06,61.98,62.03,47368.0,50.8153,50.8645,50.7989,50.8399,47368.0
2018-08-06 11:30:00,62.03,62.09,62.02,62.05,19512.0,50.8399,50.8891,50.8317,50.8563,19512.0
2018-08-06 11:35:00,62.05,62.16,62.05,62.15,11691.0,50.8563,50.9465,50.8563,50.9383,11691.0
2018-08-06 11:40:00,62.15,62.18,62.11,62.12,10199.0,50.9383,50.9629,50.9055,50.9137,10199.0
2018-08-06 11:45:00,62.12,62.19,62.12,62.16,7395.0,50.9137,50.9711,50.9137,50.9465,7395.0
2018-08-06 11:50:00,62.16,62.2,62.16,62.2,79283.0,50.9465,50.9793,50.9465,50.9793,79283.0
2018-08-06 11:55:00,62.2,62.24,62.17,62.21,18014.0,50.9793,51.012,50.9547,50.9875,18014.0
2018-08-06 12:00:00,62.21,62.27,62.2,62.24,19899.0,50.9875,51.0366,50.9793,51.012,19899.0
2018-08-06 12:05:00,62.23,62.24,62.16,62.24,18086.0,51.0038,51.012,50.9465,51.012,18086.0
2018-08-06 12:10:00,62.25,62.29,62.18,62.27,97725.0,51.0202,51.053,50.9629,51.0366,97725.0
2018-08-06 12:15:00,62.27,62.31,62.25,62.3,18049.0,51.0366,51.0694,51.0202,51.0612,18049.0
2018-08-06 12:20:00,62.31,62.33,62.27,62.3,56530.0,51.0694,51.0858,51.0366,51.0612,56530.0
2018-08-06 12:25:00,62.31,62.32,62.27,62.32,9450.0,51.0694,51.0776,51.0366,51.0776,9450.0
2018-08-06 12:30:00,62.33,62.35,62.31,62.34,14628.0,51.0858,51.1022,51.0694,51.094,14628.0
2018-08-06 12:35:00,62.35,62.42,62.34,62.39,12804.0,51.1022,51.1596,51.094,51.135,12804.0
2018-08-06 12:40:00,62.4,62.4,62.36,62.4,14108.0,51.1432,51.1432,51.1104,51.1432,14108.0
2018-08-06 12:45:00,62.4,62.42,62.34,62.35,16037.0,51.1432,51.1596,51.094,51.1022,16037.0
2018-08-06 12:50:00,62.35,62.35,62.31,62.32,41450.0,51.1022,51.1022,51.0694,51.0776,41450.0
2018-08-06 12:55:00,62.32,62.33,62.29,62.33,47392.0,51.0776,51.0858,51.053,51.0858,47392.0
2018-08-06 13:00:00,62.32,62.34,62.3,62.3,7250.0,51.0776,51.094,51.0612,51.0612,7250.0
2018-08-06 13:05:00,62.3,62.38,62.29,62.38,19733.0,51.0612,51.1268,51.053,51.1268,19733.0
2018-08-06 13:10:00,62.38,62.4,62.35,62.38,18370.0,51.1268,51.1432,51.1022,51.1268,18370.0
2018-08-06 13:15:00,62.38,62.38,62.33,62.35,23047.0,51.1268,51.1268,51.0858,51.1022,23047.0
2018-08-06 13:20:00,62.35,62.35,62.28,62.29,8734.0,51.1022,51.1022,51.0448,51.053,8734.0
2018-08-06 13:25:00,62.28,62.28,62.21,62.23,13648.0,51.0448,51.0448,50.9875,51.0038,13648.0
2018-08-06 13:30:00,62.23,62.24,62.15,62.2,46884.0,51.0038,51.012,50.9383,50.9793,46884.0
2018-08-06 13:35:00,62.21,62.25,62.19,62.23,12803.0,50.9875,51.0202,50.9711,51.0038,12803.0
2018-08-06 13:40:00,62.23,62.24,62.19,62.21,20427.0,51.0038,51.012,50.9711,50.9875,20427.0
2018-08-06 13:45:00,62.21,62.23,62.2,62.23,7835.0,50.9875,51.0038,50.9793,51.0038,7835.0
2018-08-06 13:50:00,62.22,62.23,62.19,62.22,9980.0,50.9956,51.0038,50.9711,50.9956,9980.0
2018-08-06 13:55:00,62.22,62.23,62.18,62.2,13381.0,50.9956,51.0038,50.9629,50.9793,13381.0
2018-08-06 14:00:00,62.2,62.22,62.18,62.21,12368.0,50.9793,50.9956,50.9629,50.9875,12368.0
2018-08-06 14:05:00,62.22,62.29,62.22,62.27,39763.0,50.9956,51.053,50.9956,51.0366,39763.0
2018-08-06 14:10:00,62.26,62.29,62.24,62.27,41216.0,51.0284,51.053,51.012,51.0366,41216.0
2018-08-06 14:15:00,62.27,62.29,62.26,62.27,9256.0,51.0366,51.053,51.0284,51.0366,9256.0
2018-08-06 14:20:00,62.27,62.29,62.24,62.24,41711.0,51.0366,51.053,51.012,51.012,41711.0
2018-08-06 14:25:00,62.24,62.26,62.18,62.19,66246.0,51.012,51.0284,50.9629,50.9711,66246.0
2018-08-06 14:30:00,62.19,62.22,62.18,62.21,31878.0,50.9711,50.9956,50.9629,50.9875,31878.0
2018-08-06 14:35:00,62.21,62.22,62.17,62.18,47738.0,50.9875,50.9956,50.9547,50.9629,47738.0
2018-08-06 14:40:00,62.18,62.18,62.13,62.18,62252.0,50.9629,50.9629,50.9219,50.9629,62252.0
2018-08-06 14:45:00,62.18,62.18,62.15,62.16,6867.0,50.9629,50.9629,50.9383,50.9465,6867.0
2018-08-06 14:50:00,62.16,62.19,62.13,62.19,15693.0,50.9465,50.9711,50.9219,50.9711,15693.0
2018-08-06 14:55:00,62.19,62.24,62.18,62.23,119237.0,50.9711,51.012,50.9629,51.0038,119237.0
2018-08-06 15:00:00,62.23,62.24,62.19,62.2,19140.0,51.0038,51.012,50.9711,50.9793,19140.0
2018-08-06 15:05:00,62.21,62.22,62.16,62.17,38840.0,50.9875,50.9956,50.9465,50.9547,38840.0
2018-08-06 15:10:00,62.17,62.18,62.15,62.17,12406.0,50.9547,50.9629,50.9383,50.9547,12406.0
2018-08-06 15:15:00,62.16,62.19,62.14,62.19,26496.0,50.9465,50.9711,50.9301,50.9711,26496.0
2018-08-06 15:20:00,62.19,62.2,62.15,62.17,10982.0,50.9711,50.9793,50.9383,50.9547,10982.0
2018-08-06 15:25:00,62.18,62.23,62.17,62.23,19326.0,50.9629,51.0038,50.9547,51.0038,19326.0
2018-08-06 15:30:00,62.22,62.24,62.19,62.23,25753.0,50.9956,51.012,50.9711,51.0038,25753.0
2018-08-06 15:35:00,62.23,62.25,62.21,62.23,27982.0,51.0038,51.0202,50.9875,51.0038,27982.0
2018-08-06 15:40:00,62.23,62.25,62.21,62.23,16747.0,51.0038,51.0202,50.9875,51.0038,16747.0
2018-08-06 15:45:00,62.23,62.26,62.2,62.26,20856.0,51.0038,51.0284,50.9793,51.0284,20856.0
2018-08-06 15:50:00,62.26,62.27,62.24,62.25,30516.0,51.0284,51.0366,51.012,51.0202,30516.0
2018-08-06 15:55:00,62.25,62.27,62.2,62.26,78534.0,51.0202,51.0366,50.9793,51.0284,78534.0
2018-08-07 09:30:00,62.47,62.62,62.39,62.49,151279.0,51.2005,51.3235,51.135,51.2169,151279.0
2018-08-07 09:35:00,62.5,62.65,62.44,62.65,94214.0,51.2251,51.3481,51.176,51.3481,94214.0
2018-08-07 09:40:00,62.66,62.67,62.52,62.55,42674.0,51.3563,51.3645,51.2415,51.2661,42674.0
2018-08-07 09:45:00,62.55,62.64,62.54,62.6,37022.0,51.2661,51.3399,51.2579,51.3071,37022.0
2018-08-07 09:50:00,62.61,62.67,62.58,62.65,38681.0,51.3153,51.3645,51.2907,51.3481,38681.0
2018-08-07 09:55:00,62.65,62.74,62.62,62.73,148814.0,51.3481,51.4218,51.3235,51.4136,148814.0
2018-08-07 10:00:00,62.73,62.74,62.66,62.7,24624.0,51.4136,51.4218,51.3563,51.3891,24624.0
2018-08-07 10:05:00,62.7,62.74,62.67,62.72,14747.0,51.3891,51.4218,51.3645,51.4054,14747.0
2018-08-07 10:10:00,62.71,62.72,62.62,62.64,35338.0,51.3973,51.4054,51.3235,51.3399,35338.0
2018-08-07 10:15:00,62.64,62.74,62.64,62.71,56944.0,51.3399,51.4218,51.3399,51.3973,56944.0
2018-08-07 10:20:00,62.7,62.72,62.65,62.72,18532.0,51.3891,51.4054,51.3481,51.4054,18532.0
2018-08-07 10:25:00,62.72,62.74,62.7,62.7,24018.0,51.4054,51.4218,51.3891,51.3891,24018.0
2018-08-07 10:30:00,62.69,62.74,62.68,62.71,32738.0,51.3809,51.4218,51.3727,51.3973,32738.0
2018-08-07 10:35:00,62.71,62.72,62.65,62.72,32968.0,51.3973,51.4054,51.3481,51.4054,32968.0
2018-08-07 10:40:00,62.72,62.86,62.71,62.85,43584.0,51.4054,51.5202,51.3973,51.512,43584.0
2018-08-07 10:45:00,62.86,62.89,62.78,62.8,35223.0,51.5202,51.5448,51.4546,51.471,35223.0
2018-08-07 10:50:00,62.79,62.87,62.79,62.87,19997.0,51.4628,51.5284,51.4628,51.5284,19997.0
2018-08-07 10:55:00,62.87,62.89,62.84,62.86,21859.0,51.5284,51.5448,51.5038,51.5202,21859.0
2018-08-07 11:00:00,62.86,62.91,62.84,62.87,36889.0,51.5202,51.5612,51.5038,51.5284,36889.0
2018-08-07 11:05:00,62.87,62.9,62.83,62.88,22903.0,51.5284,51.553,51.4956,51.5366,22903.0
2018-08-07 11:10:00,62.89,62.92,62.82,62.85,31248.0,51.5448,51.5694,51.4874,51.512,31248.0
2018-08-07 11:15:00,62.84,62.84,62.77,62.78,46342.0,51.5038,51.5038,51.4464,51.4546,46342.0
2018-08-07 11:20:00,62.77,62.8,62.75,62.78,20078.0,51.4464,51.471,51.43,51.4546,20078.0
2018-08-07 11:25:00,62.78,62.82,62.72,62.73,21729.0,51.4546,51.4874,51.4054,51.4136,21729.0
2018-08-07 11:30:00,62.73,62.73,62.65,62.65,23265.0,51.4136,51.4136,51.3481,51.3481,23265.0
2018-08-07 11:35:00,62.65,62.76,62.64,62.75,22614.0,51.3481,51.4382,51.3399,51.43,22614.0
2018-08-07 11:40:00,62.75,62.79,62.73,62.75,10100.0,51.43,51.4628,51.4136,51.43,10100.0
2018-08-07 11:45:00,62.75,62.76,62.7,62.71,42539.0,51.43,51.4382,51.3891,51.3973,42539.0
2018-08-07 11:50:00,62.71,62.72,62.66,62.66,42259.0,51.3973,51.4054,51.3563,51.3563,42259.0
2018-08-07 11:55:00,62.66,62.7,62.66,62.68,16314.0,51.3563,51.3891,51.3563,51.3727,16314.0
2018-08-07 12:00:00,62.69,62.71,62.65,62.65,13700.0,51.3809,51.3973,51.3481,51.3481,13700.0
2018-08-07 12:05:00,62.66,62.7,62.63,62.66,24691.0,51.3563,51.3891,51.3317,51.3563,24691.0
2018-08-07 12:10:00,62.66,62.66,62.63,62.65,110233.0,51.3563,51.3563,51.3317,51.3481,110233.0
2018-08-07 12:15:00,62.65,62.69,62.64,62.68,59703.0,51.3481,51.3809,51.3399,51.3727,59703.0
2018-08-07 12:20:00,62.66,62.71,62.66,62.7,13953.0,51.3563,51.3973,51.3563,51.3891,13953.0
2018-08-07 12:25:00,62.71,62.71,62.59,62.61,21660.0,51.3973,51.3973,51.2989,51.3153,21660.0
2018-08-07 12:30:00,62.6,62.6,62.55,62.56,6896.0,51.3071,51.3071,51.2661,51.2743,6896.0
2018-08-07 12:35:00,62.55,62.6,62.55,62.6,9718.0,51.2661,51.3071,51.2661,51.3071,9718.0
2018-08-07 12:40:00,62.6,62.65,62.59,62.65,15801.0,51.3071,51.3481,51.2989,51.3481,15801.0
2018-08-07 12:45:00,62.66,62.66,62.6,62.62,14491.0,51.3563,51.3563,51.3071,51.3235,14491.0
2018-08-07 12:50:00,62.62,62.62,62.55,62.55,10379.0,51.3235,51.3235,51.2661,51.2661,10379.0
2018-08-07 12:55:00,62.56,62.57,62.54,62.56,11908.0,51.2743,51.2825,51.2579,51.2743,11908.0
2018-08-07 13:00:00,62.56,62.62,62.53,62.62,19741.0,51.2743,51.3235,51.2497,51.3235,19741.0
2018-08-07 13:05:00,62.62,62.62,62.55,62.55,13675.0,51.3235,51.3235,51.2661,51.2661,13675.0
2018-08-07 13:10:00,62.56,62.58,62.53,62.55,22153.0,51.2743,51.2907,51.2497,51.2661,22153.0
2018-08-07 13:15:00,62.54,62.55,62.51,62.52,6534.0,51.2579,51.2661,51.2333,51.2415,6534.0
2018-08-07 13:20:00,62.52,62.56,62.51,62.55,7307.0,51.2415,51.2743,51.2333,51.2661,7307.0
2018-08-07 13:25:00,62.55,62.63,62.54,62.62,15752.0,51.2661,51.3317,51.2579,51.3235,15752.0
2018-08-07 13:30:00,62.61,62.61,62.55,62.56,12101.0,51.3153,51.3153,51.2661,51.2743,12101.0
2018-08-07 13:35:00,62.55,62.56,62.52,62.53,13423.0,51.2661,51.2743,51.2415,51.2497,13423.0
2018-08-07 13:40:00,62.53,62.54,62.51,62.51,8688.0,51.2497,51.2579,51.2333,51.2333,8688.0
2018-08-07 13:45:00,62.52,62.54,62.51,62.53,17002.0,51.2415,51.2579,51.2333,51.2497,17002.0
2018-08-07 13:50:00,62.52,62.53,62.48,62.53,14336.0,51.2415,51.2497,51.2087,51.2497,14336.0
2018-08-07 13:55:00,62.51,62.51,62.45,62.48,11560.0,51.2333,51.2333,51.1842,51.2087,11560.0
2018-08-07 14:00:00,62.48,62.53,62.47,62.53,7807.0,51.2087,51.2497,51.2005,51.2497,7807.0
2018-08-07 14:05:00,62.53,62.54,62.47,62.48,18548.0,51.2497,51.2579,51.2005,51.2087,18548.0
2018-08-07 14:10:00,62.48,62.49,62.42,62.44,21670.0,51.2087,51.2169,51.1596,51.176,21670.0
2018-08-07 14:15:00,62.44,62.44,62.4,62.42,91941.0,51.176,51.176,51.1432,51.1596,91941.0
2018-08-07 14:20:00,62.42,62.48,62.41,62.48,21411.0,51.1596,51.2087,51.1514,51.2087,21411.0
2018-08-07 14:25:00,62.48,62.51,62.47,62.5,12049.0,51.2087,51.2333,51.2005,51.2251,12049.0
2018-08-07 14:30:00,62.49,62.49,62.44,62.46,10216.0,51.2169,51.2169,51.176,51.1924,10216.0
2018-08-07 14:35:00,62.46,62.46,62.42,62.46,28096.0,51.1924,51.1924,51.1596,51.1924,28096.0
2018-08-07 14:40:00,62.46,62.49,62.44,62.47,15190.0,51.1924,51.2169,51.176,51.2005,15190.0
2018-08-07 14:45:00,62.46,62.49,62.46,62.48,14325.0,51.1924,51.2169,51.1924,51.2087,14325.0
2018-08-07 14:50:00,62.48,62.54,62.48,62.54,16141.0,51.2087,51.2579,51.2087,51.2579,16141.0
2018-08-07 14:55:00,62.53,62.57,62.53,62.54,19089.0,51.2497,51.2825,51.2497,51.2579,19089.0
2018-08-07 15:00:00,62.54,62.56,62.52,62.54,17473.0,51.2579,51.2743,51.2415,51.2579,17473.0
2018-08-07 15:05:00,62.53,62.53,62.49,62.5,10763.0,51.2497,51.2497,51.2169,51.2251,10763.0
2018-08-07 15:10:00,62.51,62.51,62.47,62.51,17410.0,51.2333,51.2333,51.2005,51.2333,17410.0
2018-08-07 15:15:00,62.5,62.54,62.5,62.51,23083.0,51.2251,51.2579,51.2251,51.2333,23083.0
2018-08-07 15:20:00,62.51,62.54,62.48,62.54,22556.0,51.2333,51.2579,51.2087,51.2579,22556.0
2018-08-07 15:25:00,62.53,62.54,62.5,62.5,26101.0,51.2497,51.2579,51.2251,51.2251,26101.0
2018-08-07 15:30:00,62.51,62.52,62.47,62.51,31621.0,51.2333,51.2415,51.2005,51.2333,31621.0
2018-08-07 15:35:00,62.51,62.55,62.48,62.49,38109.0,51.2333,51.2661,51.2087,51.2169,38109.0
2018-08-07 15:40:00,62.48,62.51,62.46,62.47,27685.0,51.2087,51.2333,51.1924,51.2005,27685.0
2018-08-07 15:45:00,62.46,62.47,62.41,62.45,51601.0,51.1924,51.2005,51.1514,51.1842,51601.0
2018-08-07 15:50:00,62.44,62.46,62.36,62.37,114402.0,51.176,51.1924,51.1104,51.1186,114402.0
2018-08-07 15:55:00,62.37,62.42,62.37,62.4,136599.0,51.1186,51.1596,51.1186,51.1432,136599.0
2018-08-08 09:30:00,62.34,62.41,62.26,62.31,57419.0,51.094,51.1514,51.0284,51.0694,57419.0
2018-08-08 09:35:00,62.31,62.36,62.21,62.32,38353.0,51.0694,51.1104,50.9875,51.0776,38353.0
2018-08-08 09:40:00,62.32,62.32,62.18,62.2,18748.0,51.0776,51.0776,50.9629,50.9793,18748.0
2018-08-08 09:45:00,62.19,62.23,62.14,62.22,17212.0,50.9711,51.0038,50.9301,50.9956,17212.0
2018-08-08 09:50:00,62.23,62.34,62.16,62.33,29673.0,51.0038,51.094,50.9465,51.0858,29673.0
2018-08-08 09:55:00,62.32,62.41,62.31,62.4,15111.0,51.0776,51.1514,51.0694,51.1432,15111.0
2018-08-08 10:00:00,62.39,62.46,62.39,62.46,15288.0,51.135,51.1924,51.135,51.1924,15288.0
2018-08-08 10:05:00,62.47,62.58,62.45,62.54,28186.0,51.2005,51.2907,51.1842,51.2579,28186.0
2018-08-08 10:10:00,62.54,62.55,62.5,62.52,31466.0,51.2579,51.2661,51.2251,51.2415,31466.0
2018-08-08 10:15:00,62.51,62.52,62.44,62.46,70138.0,51.2333,51.2415,51.176,51.1924,70138.0
2018-08-08 10:20:00,62.47,62.49,62.43,62.45,17008.0,51.2005,51.2169,51.1678,51.1842,17008.0
2018-08-08 10:25:00,62.44,62.45,62.34,62.41,19956.0,51.176,51.1842,51.094,51.1514,19956.0
2018-08-08 10:30:00,62.39,62.42,62.33,62.34,11615.0,51.135,51.1596,51.0858,51.094,11615.0
2018-08-08 10:35:00,62.35,62.38,62.28,62.31,13550.0,51.1022,51.1268,51.0448,51.0694,13550.0
2018-08-08 10:40:00,62.32,62.35,62.29,62.35,14213.0,51.0776,51.1022,51.053,51.1022,14213.0
2018-08-08 10:45:00,62.36,62.41,62.35,62.4,14483.0,51.1104,51.1514,51.1022,51.1432,14483.0
2018-08-08 10:50:00,62.41,62.5,62.41,62.48,16425.0,51.1514,51.2251,51.1514,51.2087,16425.0
2018-08-08 10:55:00,62.49,62.51,62.44,62.48,23548.0,51.2169,51.2333,51.176,51.2087,23548.0
2018-08-08 11:00:00,62.48,62.58,62.45,62.55,45683.0,51.2087,51.2907,51.1842,51.2661,45683.0
2018-08-08 11:05:00,62.56,62.62,62.56,62.61,10485.0,51.2743,51.3235,51.2743,51.3153,10485.0
2018-08-08 11:10:00,62.62,62.67,62.6,62.65,17420.0,51.3235,51.3645,51.3071,51.3481,17420.0
2018-08-08 11:15:00,62.67,62.72,62.66,62.68,16356.0,51.3645,51.4054,51.3563,51.3727,16356.0
2018-08-08 11:20:00,62.68,62.74,62.65,62.65,10368.0,51.3727,51.4218,51.3481,51.3481,10368.0
2018-08-08 11:25:00,62.65,62.66,62.6,62.65,34400.0,51.3481,51.3563,51.3071,51.3481,34400.0
2018-08-08 11:30:00,62.64,62.77,62.63,62.72,13261.0,51.3399,51.4464,51.3317,51.4054,13261.0
2018-08-08 11:35:00,62.72,62.76,62.71,62.71,14079.0,51.4054,51.4382,51.3973,51.3973,14079.0
2018-08-08 11:40:00,62.7,62.74,62.69,62.71,9165.0,51.3891,51.4218,51.3809,51.3973,9165.0
2018-08-08 11:45:00,62.71,62.76,62.7,62.76,22452.0,51.3973,51.4382,51.3891,51.4382,22452.0
2018-08-08 11:50:00,62.76,62.78,62.7,62.73,21215.0,51.4382,51.4546,51.3891,51.4136,21215.0
2018-08-08 11:55:00,62.73,62.79,62.68,62.69,43328.0,51.4136,51.4628,51.3727,51.3809,43328.0
2018-08-08 12:00:00,62.69,62.7,62.64,62.66,34690.0,51.3809,51.3891,51.3399,51.3563,34690.0
2018-08-08 12:05:00,62.66,62.72,62.65,62.71,37405.0,51.3563,51.4054,51.3481,51.3973,37405.0
2018-08-08 12:10:00,62.71,62.76,62.7,62.75,31187.0,51.3973,51.4382,51.3891,51.43,31187.0
2018-08-08 12:15:00,62.75,62.77,62.72,62.77,21042.0,51.43,51.4464,51.4054,51.4464,21042.0
2018-08-08 12:20:00,62.77,62.79,62.71,62.71,21924.0,51.4464,51.4628,51.3973,51.3973,21924.0
2018-08-08 12:25:00,62.7,62.71,62.63,62.64,39224.0,51.3891,51.3973,51.3317,51.3399,39224.0
2018-08-08 12:30:00,62.65,62.72,62.65,62.71,10117.0,51.3481,51.4054,51.3481,51.3973,10117.0
2018-08-08 12:35:00,62.72,62.8,62.72,62.79,6797.0,51.4054,51.471,51.4054,51.4628,6797.0
2018-08-08 12:40:00,62.78,62.79,62.76,62.79,25299.0,51.4546,51.4628,51.4382,51.4628,25299.0
2018-08-08 12:45:00,62.79,62.79,62.74,62.74,5483.0,51.4628,51.4628,51.4218,51.4218,5483.0
2018-08-08 12:50:00,62.74,62.76,62.69,62.71,6324.0,51.4218,51.4382,51.3809,51.3973,6324.0
2018-08-08 12:55:00,62.7,62.72,62.69,62.71,13988.0,51.3891,51.4054,51.3809,51.3973,13988.0
2018-08-08 13:00:00,62.71,62.73,62.67,62.7,17485.0,51.3973,51.4136,51.3645,51.3891,17485.0
2018-08-08 13:05:00,62.7,62.76,62.69,62.75,17971.0,51.3891,51.4382,51.3809,51.43,17971.0
2018-08-08 13:10:00,62.75,62.81,62.74,62.8,26004.0,51.43,51.4792,51.4218,51.471,26004.0
2018-08-08 13:15:00,62.8,62.8,62.75,62.77,30450.0,51.471,51.471,51.43,51.4464,30450.0
2018-08-08 13:20:00,62.78,62.79,62.74,62.74,11041.0,51.4546,51.4628,51.4218,51.4218,11041.0
2018-08-08 13:25:00,62.73,62.73,62.65,62.71,39767.0,51.4136,51.4136,51.3481,51.3973,39767.0
2018-08-08 13:30:00,62.71,62.79,62.71,62.78,10221.0,51.3973,51.4628,51.3973,51.4546,10221.0
2018-08-08 13:35:00,62.77,62.79,62.74,62.79,5490.0,51.4464,51.4628,51.4218,51.4628,5490.0
2018-08-08 13:40:00,62.78,62.8,62.75,62.78,7963.0,51.4546,51.471,51.43,51.4546,7963.0
2018-08-08 13:45:00,62.79,62.81,62.78,62.8,61000.0,51.4628,51.4792,51.4546,51.471,61000.0
2018-08-08 13:50:00,62.8,62.85,62.8,62.8,10030.0,51.471,51.512,51.471,51.471,10030.0
2018-08-08 13:55:00,62.8,62.88,62.79,62.86,19094.0,51.471,51.5366,51.4628,51.5202,19094.0
2018-08-08 14:00:00,62.86,62.88,62.86,62.87,13082.0,51.5202,51.5366,51.5202,51.5284,13082.0
2018-08-08 14:05:00,62.87,62.9,62.86,62.88,11835.0,51.5284,51.553,51.5202,51.5366,11835.0
2018-08-08 14:10:00,62.87,62.89,62.85,62.88,19634.0,51.5284,51.5448,51.512,51.5366,19634.0
2018-08-08 14:15:00,62.88,62.88,62.84,62.84,18058.0,51.5366,51.5366,51.5038,51.5038,18058.0
2018-08-08 14:20:00,62.84,62.85,62.78,62.78,16901.0,51.5038,51.512,51.4546,51.4546,16901.0
2018-08-08 14:25:00,62.79,62.87,62.78,62.87,15246.0,51.4628,51.5284,51.4546,51.5284,15246.0
2018-08-08 14:30:00,62.87,62.89,62.84,62.84,20890.0,51.5284,51.5448,51.5038,51.5038,20890.0
2018-08-08 14:35:00,62.84,62.85,62.8,62.83,12067.0,51.5038,51.512,51.471,51.4956,12067.0
2018-08-08 14:40:00,62.83,62.87,62.82,62.86,9671.0,51.4956,51.5284,51.4874,51.5202,9671.0
2018-08-08 14:45:00,62.85,62.87,62.84,62.84,20728.0,51.512,51.5284,51.5038,51.5038,20728.0
2018-08-08 14:50:00,62.84,62.87,62.83,62.87,13603.0,51.5038,51.5284,51.4956,51.5284,13603.0
2018-08-08 14:55:00,62.87,62.88,62.84,62.88,21723.0,51.5284,51.5366,51.5038,51.5366,21723.0
2018-08-08 15:00:00,62.88,62.9,62.87,62.88,19906.0,51.5366,51.553,51.5284,51.5366,19906.0
2018-08-08 15:05:00,62.88,62.92,62.87,62.92,11774.0,51.5366,51.5694,51.5284,51.5694,11774.0
2018-08-08 15:10:00,62.91,62.94,62.89,62.94,14534.0,51.5612,51.5858,51.5448,51.5858,14534.0
2018-08-08 15:15:00,62.94,62.96,62.92,62.94,16994.0,51.5858,51.6022,51.5694,51.5858,16994.0
2018-08-08 15:20:00,62.94,62.96,62.91,62.96,71053.0,51.5858,51.6022,51.5612,51.6022,71053.0
2018-08-08 15:25:00,62.96,62.97,62.93,62.95,42242.0,51.6022,51.6103,51.5776,51.594,42242.0
2018-08-08 15:30:00,62.95,62.95,62.92,62.93,99267.0,51.594,51.594,51.5694,51.5776,99267.0
2018-08-08 15:35:00,62.93,62.97,62.91,62.96,55625.0,51.5776,51.6103,51.5612,51.6022,55625.0
2018-08-08 15:40:00,62.96,62.98,62.94,62.95,43583.0,51.6022,51.6185,51.5858,51.594,43583.0
2018-08-08 15:45:00,62.94,62.96,62.89,62.91,78117.0,51.5858,51.6022,51.5448,51.5612,78117.0
2018-08-08 15:50:00,62.92,62.94,62.88,62.89,133015.0,51.5694,51.5858,51.5366,51.5448,133015.0
2018-08-08 15:55:00,62.89,62.91,62.85,62.86,234764.0,51.5448,51.5612,51.512,51.5202,234764.0
2018-08-09 09:30:00,62.85,62.92,62.7,62.86,91177.0,51.512,51.5694,51.3891,51.5202,91177.0
2018-08-09 09:35:00,62.86,62.87,62.78,62.85,56617.0,51.5202,51.5284,51.4546,51.512,56617.0
2018-08-09 09:40:00,62.86,62.95,62.84,62.88,30830.0,51.5202,51.594,51.5038,51.5366,30830.0
2018-08-09 09:45:00,62.88,62.96,62.84,62.87,22453.0,51.5366,51.6022,51.5038,51.5284,22453.0
2018-08-09 09:50:00,62.88,63.07,62.87,63.05,42224.0,51.5366,51.6923,51.5284,51.6759,42224.0
2018-08-09 09:55:00,63.05,63.08,63.0,63.04,27797.0,51.6759,51.7005,51.6349,51.6677,27797.0
2018-08-09 10:00:00,63.04,63.05,62.95,62.97,24057.0,51.6677,51.6759,51.594,51.6103,24057.0
2018-08-09 10:05:00,62.97,63.04,62.89,62.98,17998.0,51.6103,51.6677,51.5448,51.6185,17998.0
2018-08-09 10:10:00,62.98,63.01,62.94,62.96,31894.0,51.6185,51.6431,51.5858,51.6022,31894.0
2018-08-09 10:15:00,62.99,63.0,62.85,62.86,41354.0,51.6267,51.6349,51.512,51.5202,41354.0
2018-08-09 10:20:00,62.86,62.9,62.81,62.89,40119.0,51.5202,51.553,51.4792,51.5448,40119.0
2018-08-09 10:25:00,62.89,62.91,62.84,62.85,46004.0,51.5448,51.5612,51.5038,51.512,46004.0
2018-08-09 10:30:00,62.84,62.88,62.81,62.82,49593.0,51.5038,51.5366,51.4792,51.4874,49593.0
2018-08-09 10:35:00,62.83,62.88,62.83,62.86,8946.0,51.4956,51.5366,51.4956,51.5202,8946.0
2018-08-09 10:40:00,62.84,62.91,62.8,62.89,24307.0,51.5038,51.5612,51.471,51.5448,24307.0
2018-08-09 10:45:00,62.89,62.9,62.79,62.8,19058.0,51.5448,51.553,51.4628,51.471,19058.0
2018-08-09 10:50:00,62.79,62.8,62.75,62.78,11001.0,51.4628,51.471,51.43,51.4546,11001.0
2018-08-09 10:55:00,62.77,62.77,62.65,62.65,75429.0,51.4464,51.4464,51.3481,51.3481,75429.0
2018-08-09 11:00:00,62.66,62.78,62.65,62.77,17369.0,51.3563,51.4546,51.3481,51.4464,17369.0
2018-08-09 11:05:00,62.76,62.79,62.7,62.7,12105.0,51.4382,51.4628,51.3891,51.3891,12105.0
2018-08-09 11:10:00,62.7,62.75,62.67,62.74,50248.0,51.3891,51.43,51.3645,51.4218,50248.0
2018-08-09 11:15:00,62.74,62.74,62.61,62.61,22545.0,51.4218,51.4218,51.3153,51.3153,22545.0
2018-08-09 11:20:00,62.61,62.68,62.61,62.64,9300.0,51.3153,51.3727,51.3153,51.3399,9300.0
2018-08-09 11:25:00,62.64,62.64,62.56,62.64,25560.0,51.3399,51.3399,51.2743,51.3399,25560.0
2018-08-09 11:30:00,62.63,62.64,62.56,62.57,34493.0,51.3317,51.3399,51.2743,51.2825,34493.0
2018-08-09 11:35:00,62.55,62.57,62.51,62.52,11999.0,51.2661,51.2825,51.2333,51.2415,11999.0
2018-08-09 11:40:00,62.52,62.59,62.49,62.51,21162.0,51.2415,51.2989,51.2169,51.2333,21162.0
2018-08-09 11:45:00,62.51,62.56,62.43,62.44,14697.0,51.2333,51.2743,51.1678,51.176,14697.0
2018-08-09 11:50:00,62.44,62.46,62.38,62.42,32634.0,51.176,51.1924,51.1268,51.1596,32634.0
2018-08-09 11:55:00,62.42,62.49,62.41,62.46,24496.0,51.1596,51.2169,51.1514,51.1924,24496.0
2018-08-09 12:00:00,62.46,62.51,62.45,62.51,9337.0,51.1924,51.2333,51.1842,51.2333,9337.0
2018-08-09 12:05:00,62.51,62.51,62.45,62.5,8813.0,51.2333,51.2333,51.1842,51.2251,8813.0
2018-08-09 12:10:00,62.5,62.51,62.46,62.46,10943.0,51.2251,51.2333,51.1924,51.1924,10943.0
2018-08-09 12:15:00,62.46,62.49,62.45,62.46,46128.0,51.1924,51.2169,51.1842,51.1924,46128.0
2018-08-09 12:20:00,62.45,62.46,62.43,62.44,30826.0,51.1842,51.1924,51.1678,51.176,30826.0
2018-08-09 12:25:00,62.44,62.47,62.42,62.42,10679.0,51.176,51.2005,51.1596,51.1596,10679.0
2018-08-09 12:30:00,62.42,62.52,62.42,62.52,10941.0,51.1596,51.2415,51.1596,51.2415,10941.0
2018-08-09 12:35:00,62.53,62.54,62.5,62.54,24363.0,51.2497,51.2579,51.2251,51.2579,24363.0
2018-08-09 12:40:00,62.54,62.61,62.53,62.6,25574.0,51.2579,51.3153,51.2497,51.3071,25574.0
2018-08-09 12:45:00,62.6,62.68,62.57,62.68,75222.0,51.3071,51.3727,51.2825,51.3727,75222.0
2018-08-09 12:50:00,62.68,62.71,62.67,62.69,20396.0,51.3727,51.3973,51.3645,51.3809,20396.0
2018-08-09 12:55:00,62.69,62.71,62.64,62.65,25679.0,51.3809,51.3973,51.3399,51.3481,25679.0
2018-08-09 13:00:00,62.65,62.68,62.6,62.67,40789.0,51.3481,51.3727,51.3071,51.3645,40789.0
2018-08-09 13:05:00,62.66,62.68,62.64,62.65,12850.0,51.3563,51.3727,51.3399,51.3481,12850.0
2018-08-09 13:10:00,62.65,62.74,62.65,62.74,35287.0,51.3481,51.4218,51.3481,51.4218,35287.0
2018-08-09 13:15:00,62.74,62.74,62.67,62.69,14200.0,51.4218,51.4218,51.3645,51.3809,14200.0
2018-08-09 13:20:00,62.69,62.71,62.67,62.7,8075.0,51.3809,51.3973,51.3645,51.3891,8075.0
2018-08-09 13:25:00,62.71,62.72,62.67,62.68,8050.0,51.3973,51.4054,51.3645,51.3727,8050.0
2018-08-09 13:30:00,62.69,62.73,62.68,62.73,7154.0,51.3809,51.4136,51.3727,51.4136,7154.0
2018-08-09 13:35:00,62.74,62.78,62.74,62.76,47791.0,51.4218,51.4546,51.4218,51.4382,47791.0
2018-08-09 13:40:00,62.76,62.77,62.73,62.77,27713.0,51.4382,51.4464,51.4136,51.4464,27713.0
2018-08-09 13:45:00,62.76,62.76,62.71,62.73,10235.0,51.4382,51.4382,51.3973,51.4136,10235.0
2018-08-09 13:50:00,62.73,62.73,62.69,62.72,9676.0,51.4136,51.4136,51.3809,51.4054,9676.0
2018-08-09 13:55:00,62.71,62.74,62.71,62.72,7130.0,51.3973,51.4218,51.3973,51.4054,7130.0
2018-08-09 14:00:00,62.71,62.72,62.68,62.69,63698.0,51.3973,51.4054,51.3727,51.3809,63698.0
2018-08-09 14:05:00,62.69,62.69,62.62,62.65,26033.0,51.3809,51.3809,51.3235,51.3481,26033.0
2018-08-09 14:10:00,62.65,62.65,62.61,62.64,8947.0,51.3481,51.3481,51.3153,51.3399,8947.0
2018-08-09 14:15:00,62.64,62.7,62.62,62.69,8027.0,51.3399,51.3891,51.3235,51.3809,8027.0
2018-08-09 14:20:00,62.68,62.69,62.66,62.67,18683.0,51.3727,51.3809,51.3563,51.3645,18683.0
2018-08-09 14:25:00,62.67,62.68,62.64,62.67,15778.0,51.3645,51.3727,51.3399,51.3645,15778.0
2018-08-09 14:30:00,62.67,62.69,62.65,62.66,15439.0,51.3645,51.3809,51.3481,51.3563,15439.0
2018-08-09 14:35:00,62.66,62.7,62.65,62.7,19654.0,51.3563,51.3891,51.3481,51.3891,19654.0
2018-08-09 14:40:00,62.7,62.7,62.67,62.69,23906.0,51.3891,51.3891,51.3645,51.3809,23906.0
2018-08-09 14:45:00,62.7,62.7,62.64,62.67,11563.0,51.3891,51.3891,51.3399,51.3645,11563.0
2018-08-09 14:50:00,62.66,62.69,62.63,62.69,106408.0,51.3563,51.3809,51.3317,51.3809,106408.0
2018-08-09 14:55:00,62.69,62.72,62.67,62.71,50633.0,51.3809,51.4054,51.3645,51.3973,50633.0
2018-08-09 15:00:00,62.71,62.74,62.71,62.73,28645.0,51.3973,51.4218,51.3973,51.4136,28645.0
2018-08-09 15:05:00,62.73,62.77,62.73,62.76,47951.0,51.4136,51.4464,51.4136,51.4382,47951.0
2018-08-09 15:10:00,62.76,62.78,62.75,62.75,21790.0,51.4382,51.4546,51.43,51.43,21790.0
2018-08-09 15:15:00,62.76,62.79,62.73,62.74,27352.0,51.4382,51.4628,51.4136,51.4218,27352.0
2018-08-09 15:20:00,62.74,62.74,62.68,62.69,14778.0,51.4218,51.4218,51.3727,51.3809,14778.0
2018-08-09 15:25:00,62.68,62.73,62.67,62.72,11805.0,51.3727,51.4136,51.3645,51.4054,11805.0
2018-08-09 15:30:00,62.72,62.73,62.66,62.67,18220.0,51.4054,51.4136,51.3563,51.3645,18220.0
2018-08-09 15:35:00,62.67,62.68,62.64,62.65,21996.0,51.3645,51.3727,51.3399,51.3481,21996.0
2018-08-09 15:40:00,62.66,62.67,62.63,62.63,19323.0,51.3563,51.3645,51.3317,51.3317,19323.0
2018-08-09 15:45:00,62.62,62.62,62.55,62.56,105670.0,51.3235,51.3235,51.2661,51.2743,105670.0
2018-08-09 15:50:00,62.57,62.58,62.54,62.55,146120.0,51.2825,51.2907,51.2579,51.2661,146120.0
2018-08-09 15:55:00,62.55,62.61,62.53,62.6,125600.0,51.2661,51.3153,51.2497,51.3071,125600.0
2018-08-10 09:30:00,62.03,62.17,61.94,62.05,210825.0,50.8399,50.9547,50.7662,50.8563,210825.0
2018-08-10 09:35:00,62.05,62.07,61.93,61.95,62766.0,50.8563,50.8727,50.758,50.7744,62766.0
2018-08-10 09:40:00,61.94,61.96,61.85,61.94,154455.0,50.7662,50.7826,50.6924,50.7662,154455.0
2018-08-10 09:45:00,61.93,62.1,61.93,62.05,123403.0,50.758,50.8973,50.758,50.8563,123403.0
2018-08-10 09:50:00,62.06,62.06,61.91,61.92,69923.0,50.8645,50.8645,50.7416,50.7498,69923.0
2018-08-10 09:55:00,61.92,61.94,61.79,61.87,186187.0,50.7498,50.7662,50.6432,50.7088,186187.0
2018-08-10 10:00:00,61.86,61.91,61.81,61.82,178147.0,50.7006,50.7416,50.6596,50.6678,178147.0
2018-08-10 10:05:00,61.82,62.0,61.79,62.0,186772.0,50.6678,50.8153,50.6432,50.8153,186772.0
2018-08-10 10:10:00,62.0,62.12,62.0,62.1,31278.0,50.8153,50.9137,50.8153,50.8973,31278.0
2018-08-10 10:15:00,62.11,62.18,62.1,62.13,78609.0,50.9055,50.9629,50.8973,50.9219,78609.0
2018-08-10 10:20:00,62.12,62.18,62.05,62.17,47804.0,50.9137,50.9629,50.8563,50.9547,47804.0
2018-08-10 10:25:00,62.17,62.19,62.05,62.11,128640.0,50.9547,50.9711,50.8563,50.9055,128640.0
2018-08-10 10:30:00,62.1,62.21,62.07,62.18,122202.0,50.8973,50.9875,50.8727,50.9629,122202.0
2018-08-10 10:35:00,62.18,62.19,62.1,62.12,78255.0,50.9629,50.9711,50.8973,50.9137,78255.0
2018-08-10 10:40:00,62.11,62.28,62.1,62.28,74662.0,50.9055,51.0448,50.8973,51.0448,74662.0
2018-08-10 10:45:00,62.28,62.32,62.22,62.31,107000.0,51.0448,51.0776,50.9956,51.0694,107000.0
2018-08-10 10:50:00,62.3,62.31,62.24,62.31,78624.0,51.0612,51.0694,51.012,51.0694,78624.0
2018-08-10 10:55:00,62.32,62.45,62.31,62.43,32783.0,51.0776,51.1842,51.0694,51.1678,32783.0
2018-08-10 11:00:00,62.43,62.49,62.41,62.45,47385.0,51.1678,51.2169,51.1514,51.1842,47385.0
2018-08-10 11:05:00,62.46,62.48,62.39,62.39,46732.0,51.1924,51.2087,51.135,51.135,46732.0
2018-08-10 11:10:00,62.38,62.39,62.27,62.29,42538.0,51.1268,51.135,51.0366,51.053,42538.0
2018-08-10 11:15:00,62.3,62.32,62.23,62.25,15295.0,51.0612,51.0776,51.0038,51.0202,15295.0
2018-08-10 11:20:00,62.25,62.36,62.25,62.36,15840.0,51.0202,51.1104,51.0202,51.1104,15840.0
2018-08-10 11:25:00,62.36,62.37,62.34,62.37,10258.0,51.1104,51.1186,51.094,51.1186,10258.0
2018-08-10 11:30:00,62.35,62.49,62.34,62.47,40372.0,51.1022,51.2169,51.094,51.2005,40372.0
2018-08-10 11:35:00,62.47,62.53,62.47,62.5,25094.0,51.2005,51.2497,51.2005,51.2251,25094.0
2018-08-10 11:40:00,62.51,62.55,62.48,62.55,56145.0,51.2333,51.2661,51.2087,51.2661,56145.0
2018-08-10 11:45:00,62.54,62.55,62.47,62.49,14896.0,51.2579,51.2661,51.2005,51.2169,14896.0
2018-08-10 11:50:00,62.49,62.49,62.4,62.49,39544.0,51.2169,51.2169,51.1432,51.2169,39544.0
2018-08-10 11:55:00,62.49,62.52,62.45,62.48,21540.0,51.2169,51.2415,51.1842,51.2087,21540.0
2018-08-10 12:00:00,62.49,62.5,62.45,62.49,21733.0,51.2169,51.2251,51.1842,51.2169,21733.0
2018-08-10 12:05:00,62.49,62.51,62.46,62.46,22040.0,51.2169,51.2333,51.1924,51.1924,22040.0
2018-08-10 12:10:00,62.47,62.49,62.43,62.49,93884.0,51.2005,51.2169,51.1678,51.2169,93884.0
2018-08-10 12:15:00,62.5,62.5,62.47,62.49,12993.0,51.2251,51.2251,51.2005,51.2169,12993.0
2018-08-10 12:20:00,62.5,62.59,62.5,62.53,38859.0,51.2251,51.2989,51.2251,51.2497,38859.0
2018-08-10 12:25:00,62.53,62.53,62.47,62.5,14721.0,51.2497,51.2497,51.2005,51.2251,14721.0
2018-08-10 12:30:00,62.51,62.56,62.5,62.55,15187.0,51.2333,51.2743,51.2251,51.2661,15187.0
2018-08-10 12:35:00,62.55,62.58,62.51,62.54,38388.0,51.2661,51.2907,51.2333,51.2579,38388.0
2018-08-10 12:40:00,62.53,62.55,62.52,62.52,22968.0,51.2497,51.2661,51.2415,51.2415,22968.0
2018-08-10 12:45:00,62.53,62.56,62.53,62.55,28578.0,51.2497,51.2743,51.2497,51.2661,28578.0
2018-08-10 12:50:00,62.55,62.61,62.54,62.59,46604.0,51.2661,51.3153,51.2579,51.2989,46604.0
2018-08-10 12:55:00,62.59,62.62,62.58,62.62,48931.0,51.2989,51.3235,51.2907,51.3235,48931.0
2018-08-10 13:00:00,62.61,62.62,62.5,62.5,16858.0,51.3153,51.3235,51.2251,51.2251,16858.0
2018-08-10 13:05:00,62.5,62.52,62.48,62.52,14717.0,51.2251,51.2415,51.2087,51.2415,14717.0
2018-08-10 13:10:00,62.53,62.61,62.53,62.58,17951.0,51.2497,51.3153,51.2497,51.2907,17951.0
2018-08-10 13:15:00,62.57,62.6,62.53,62.54,14259.0,51.2825,51.3071,51.2497,51.2579,14259.0
2018-08-10 13:20:00,62.52,62.55,62.49,62.51,48742.0,51.2415,51.2661,51.2169,51.2333,48742.0
2018-08-10 13:25:00,62.51,62.55,62.51,62.53,9669.0,51.2333,51.2661,51.2333,51.2497,9669.0
2018-08-10 13:30:00,62.53,62.53,62.46,62.5,30282.0,51.2497,51.2497,51.1924,51.2251,30282.0
2018-08-10 13:35:00,62.5,62.53,62.48,62.5,9500.0,51.2251,51.2497,51.2087,51.2251,9500.0
2018-08-10 13:40:00,62.5,62.52,62.46,62.49,11689.0,51.2251,51.2415,51.1924,51.2169,11689.0
2018-08-10 13:45:00,62.48,62.49,62.45,62.48,18394.0,51.2087,51.2169,51.1842,51.2087,18394.0
2018-08-10 13:50:00,62.48,62.54,62.47,62.48,15527.0,51.2087,51.2579,51.2005,51.2087,15527.0
2018-08-10 13:55:00,62.48,62.49,62.44,62.44,8943.0,51.2087,51.2169,51.176,51.176,8943.0
2018-08-10 14:00:00,62.45,62.46,62.4,62.42,10143.0,51.1842,51.1924,51.1432,51.1596,10143.0
2018-08-10 14:05:00,62.42,62.42,62.39,62.41,12942.0,51.1596,51.1596,51.135,51.1514,12942.0
2018-08-10 14:10:00,62.41,62.47,62.37,62.47,44787.0,51.1514,51.2005,51.1186,51.2005,44787.0
2018-08-10 14:15:00,62.47,62.47,62.41,62.43,12460.0,51.2005,51.2005,51.1514,51.1678,12460.0
2018-08-10 14:20:00,62.43,62.44,62.36,62.38,19200.0,51.1678,51.176,51.1104,51.1268,19200.0
2018-08-10 14:25:00,62.38,62.39,62.31,62.31,21558.0,51.1268,51.135,51.0694,51.0694,21558.0
2018-08-10 14:30:00,62.31,62.37,62.3,62.34,11270.0,51.0694,51.1186,51.0612,51.094,11270.0
2018-08-10 14:35:00,62.34,62.35,62.32,62.35,10655.0,51.094,51.1022,51.0776,51.1022,10655.0
2018-08-10 14:40:00,62.35,62.36,62.31,62.34,22360.0,51.1022,51.1104,51.0694,51.094,22360.0
2018-08-10 14:45:00,62.34,62.35,62.29,62.31,17975.0,51.094,51.1022,51.053,51.0694,17975.0
2018-08-10 14:50:00,62.32,62.39,62.31,62.34,23484.0,51.0776,51.135,51.0694,51.094,23484.0
2018-08-10 14:55:00,62.35,62.37,62.28,62.3,26184.0,51.1022,51.1186,51.0448,51.0612,26184.0
2018-08-10 15:00:00,62.3,62.32,62.26,62.32,15458.0,51.0612,51.0776,51.0284,51.0776,15458.0
2018-08-10 15:05:00,62.32,62.36,62.3,62.34,18828.0,51.0776,51.1104,51.0612,51.094,18828.0
2018-08-10 15:10:00,62.34,62.36,62.29,62.35,17475.0,51.094,51.1104,51.053,51.1022,17475.0
2018-08-10 15:15:00,62.35,62.48,62.34,62.48,25191.0,51.1022,51.2087,51.094,51.2087,25191.0
2018-08-10 15:20:00,62.48,62.56,62.48,62.5,57001.0,51.2087,51.2743,51.2087,51.2251,57001.0
2018-08-10 15:25:00,62.51,62.57,62.45,62.47,67271.0,51.2333,51.2825,51.1842,51.2005,67271.0
2018-08-10 15:30:00,62.47,62.5,62.42,62.44,93169.0,51.2005,51.2251,51.1596,51.176,93169.0
2018-08-10 15:35:00,62.43,62.49,62.42,62.47,39467.0,51.1678,51.2169,51.1596,51.2005,39467.0
2018-08-10 15:40:00,62.46,62.47,62.41,62.42,34288.0,51.1924,51.2005,51.1514,51.1596,34288.0
2018-08-10 15:45:00,62.42,62.44,62.36,62.37,39126.0,51.1596,51.176,51.1104,51.1186,39126.0
2018-08-10 15:50:00,62.37,62.41,62.34,62.35,232884.0,51.1186,51.1514,51.094,51.1022,232884.0
2018-08-10 15:55:00,62.35,62.37,62.32,62.34,331381.0,51.1022,51.1186,51.0776,51.094,331381.0
2018-08-13 09:30:00,62.2,62.29,62.01,62.04,156286.0,50.9793,51.053,50.8235,50.8481,156286.0
2018-08-13 09:35:00,62.04,62.12,61.97,62.03,59457.0,50.8481,50.9137,50.7907,50.8399,59457.0
2018-08-13 09:40:00,62.05,62.21,62.05,62.21,78247.0,50.8563,50.9875,50.8563,50.9875,78247.0
2018-08-13 09:45:00,62.2,62.36,62.19,62.32,55950.0,50.9793,51.1104,50.9711,51.0776,55950.0
2018-08-13 09:50:00,62.31,62.32,62.24,62.32,81242.0,51.0694,51.0776,51.012,51.0776,81242.0
2018-08-13 09:55:00,62.33,62.36,62.27,62.27,38692.0,51.0858,51.1104,51.0366,51.0366,38692.0
2018-08-13 10:00:00,62.27,62.28,62.21,62.22,41652.0,51.0366,51.0448,50.9875,50.9956,41652.0
2018-08-13 10:05:00,62.23,62.37,62.23,62.35,18041.0,51.0038,51.1186,51.0038,51.1022,18041.0
2018-08-13 10:10:00,62.34,62.47,62.33,62.44,33974.0,51.094,51.2005,51.0858,51.176,33974.0
2018-08-13 10:15:00,62.45,62.52,62.44,62.49,26626.0,51.1842,51.2415,51.176,51.2169,26626.0
2018-08-13 10:20:00,62.5,62.57,62.46,62.47,66796.0,51.2251,51.2825,51.1924,51.2005,66796.0
2018-08-13 10:25:00,62.47,62.54,62.47,62.5,11503.0,51.2005,51.2579,51.2005,51.2251,11503.0
2018-08-13 10:30:00,62.49,62.57,62.49,62.56,28360.0,51.2169,51.2825,51.2169,51.2743,28360.0
2018-08-13 10:35:00,62.56,62.62,62.54,62.58,23628.0,51.2743,51.3235,51.2579,51.2907,23628.0
2018-08-13 10:40:00,62.59,62.68,62.58,62.68,28657.0,51.2989,51.3727,51.2907,51.3727,28657.0
2018-08-13 10:45:00,62.68,62.72,62.64,62.7,34861.0,51.3727,51.4054,51.3399,51.3891,34861.0
2018-08-13 10:50:00,62.71,62.71,62.66,62.67,33535.0,51.3973,51.3973,51.3563,51.3645,33535.0
2018-08-13 10:55:00,62.66,62.67,62.58,62.63,21900.0,51.3563,51.3645,51.2907,51.3317,21900.0
2018-08-13 11:00:00,62.63,62.67,62.62,62.64,24709.0,51.3317,51.3645,51.3235,51.3399,24709.0
2018-08-13 11:05:00,62.64,62.67,62.53,62.54,48288.0,51.3399,51.3645,51.2497,51.2579,48288.0
2018-08-13 11:10:00,62.53,62.57,62.5,62.54,152966.0,51.2497,51.2825,51.2251,51.2579,152966.0
2018-08-13 11:15:00,62.53,62.55,62.42,62.45,55491.0,51.2497,51.2661,51.1596,51.1842,55491.0
2018-08-13 11:20:00,62.45,62.48,62.4,62.41,18793.0,51.1842,51.2087,51.1432,51.1514,18793.0
2018-08-13 11:25:00,62.4,62.51,62.4,62.46,25554.0,51.1432,51.2333,51.1432,51.1924,25554.0
2018-08-13 11:30:00,62.46,62.46,62.41,62.41,16855.0,51.1924,51.1924,51.1514,51.1514,16855.0
2018-08-13 11:35:00,62.41,62.5,62.39,62.5,97210.0,51.1514,51.2251,51.135,51.2251,97210.0
2018-08-13 11:40:00,62.5,62.55,62.49,62.51,23672.0,51.2251,51.2661,51.2169,51.2333,23672.0
2018-08-13 11:45:00,62.51,62.53,62.44,62.44,16938.0,51.2333,51.2497,51.176,51.176,16938.0
2018-08-13 11:50:00,62.43,62.45,62.3,62.32,19066.0,51.1678,51.1842,51.0612,51.0776,19066.0
2018-08-13 11:55:00,62.32,62.35,62.27,62.29,24634.0,51.0776,51.1022,51.0366,51.053,24634.0
2018-08-13 12:00:00,62.28,62.29,62.21,62.23,57852.0,51.0448,51.053,50.9875,51.0038,57852.0
2018-08-13 12:05:00,62.24,62.28,62.2,62.23,26111.0,51.012,51.0448,50.9793,51.0038,26111.0
2018-08-13 12:10:00,62.23,62.33,62.22,62.32,10389.0,51.0038,51.0858,50.9956,51.0776,10389.0
2018-08-13 12:15:00,62.31,62.31,62.25,62.25,22385.0,51.0694,51.0694,51.0202,51.0202,22385.0
2018-08-13 12:20:00,62.26,62.31,62.22,62.22,8635.0,51.0284,51.0694,50.9956,50.9956,8635.0
2018-08-13 12:25:00,62.21,62.22,62.15,62.21,29968.0,50.9875,50.9956,50.9383,50.9875,29968.0
2018-08-13 12:30:00,62.2,62.2,62.12,62.14,49879.0,50.9793,50.9793,50.9137,50.9301,49879.0
2018-08-13 12:35:00,62.14,62.2,62.13,62.17,37789.0,50.9301,50.9793,50.9219,50.9547,37789.0
2018-08-13 12:40:00,62.18,62.18,62.13,62.16,20980.0,50.9629,50.9629,50.9219,50.9465,20980.0
2018-08-13 12:45:00,62.16,62.16,62.1,62.13,20280.0,50.9465,50.9465,50.8973,50.9219,20280.0
2018-08-13 12:50:00,62.13,62.16,62.11,62.16,23421.0,50.9219,50.9465,50.9055,50.9465,23421.0
2018-08-13 12:55:00,62.15,62.18,62.13,62.16,18807.0,50.9383,50.9629,50.9219,50.9465,18807.0
2018-08-13 13:00:00,62.15,62.16,62.08,62.12,22861.0,50.9383,50.9465,50.8809,50.9137,22861.0
2018-08-13 13:05:00,62.12,62.15,62.09,62.12,22199.0,50.9137,50.9383,50.8891,50.9137,22199.0
2018-08-13 13:10:00,62.12,62.15,62.09,62.09,18430.0,50.9137,50.9383,50.8891,50.8891,18430.0
2018-08-13 13:15:00,62.1,62.17,62.05,62.17,28684.0,50.8973,50.9547,50.8563,50.9547,28684.0
2018-08-13 13:20:00,62.17,62.19,62.15,62.16,14511.0,50.9547,50.9711,50.9383,50.9465,14511.0
2018-08-13 13:25:00,62.17,62.22,62.17,62.21,15057.0,50.9547,50.9956,50.9547,50.9875,15057.0
2018-08-13 13:30:00,62.21,62.24,62.17,62.18,27448.0,50.9875,51.012,50.9547,50.9629,27448.0
2018-08-13 13:35:00,62.17,62.17,62.08,62.08,33177.0,50.9547,50.9547,50.8809,50.8809,33177.0
2018-08-13 13:40:00,62.08,62.13,62.08,62.11,13114.0,50.8809,50.9219,50.8809,50.9055,13114.0
2018-08-13 13:45:00,62.1,62.11,62.06,62.07,11503.0,50.8973,50.9055,50.8645,50.8727,11503.0
2018-08-13 13:50:00,62.07,62.14,62.07,62.14,21199.0,50.8727,50.9301,50.8727,50.9301,21199.0
2018-08-13 13:55:00,62.14,62.17,62.11,62.12,20657.0,50.9301,50.9547,50.9055,50.9137,20657.0
2018-08-13 14:00:00,62.12,62.27,62.11,62.27,17662.0,50.9137,51.0366,50.9055,51.0366,17662.0
2018-08-13 14:05:00,62.27,62.29,62.23,62.24,22909.0,51.0366,51.053,51.0038,51.012,22909.0
2018-08-13 14:10:00,62.24,62.26,62.19,62.23,15430.0,51.012,51.0284,50.9711,51.0038,15430.0
2018-08-13 14:15:00,62.22,62.23,62.19,62.19,13405.0,50.9956,51.0038,50.9711,50.9711,13405.0
2018-08-13 14:20:00,62.19,62.24,62.19,62.23,18555.0,50.9711,51.012,50.9711,51.0038,18555.0
2018-08-13 14:25:00,62.23,62.37,62.23,62.36,19506.0,51.0038,51.1186,51.0038,51.1104,19506.0
2018-08-13 14:30:00,62.37,62.42,62.36,62.37,16684.0,51.1186,51.1596,51.1104,51.1186,16684.0
2018-08-13 14:35:00,62.37,62.37,62.28,62.33,26683.0,51.1186,51.1186,51.0448,51.0858,26683.0
2018-08-13 14:40:00,62.33,62.37,62.3,62.3,20196.0,51.0858,51.1186,51.0612,51.0612,20196.0
2018-08-13 14:45:00,62.3,62.33,62.28,62.31,17519.0,51.0612,51.0858,51.0448,51.0694,17519.0
2018-08-13 14:50:00,62.3,62.31,62.22,62.22,26947.0,51.0612,51.0694,50.9956,50.9956,26947.0
2018-08-13 14:55:00,62.23,62.29,62.2,62.23,85901.0,51.0038,51.053,50.9793,51.0038,85901.0
2018-08-13 15:00:00,62.22,62.22,62.16,62.18,45739.0,50.9956,50.9956,50.9465,50.9629,45739.0
2018-08-13 15:05:00,62.18,62.19,62.15,62.18,37636.0,50.9629,50.9711,50.9383,50.9629,37636.0
2018-08-13 15:10:00,62.17,62.2,62.16,62.16,23714.0,50.9547,50.9793,50.9465,50.9465,23714.0
2018-08-13 15:15:00,62.16,62.21,62.16,62.17,26278.0,50.9465,50.9875,50.9465,50.9547,26278.0
2018-08-13 15:20:00,62.17,62.17,62.08,62.09,57475.0,50.9547,50.9547,50.8809,50.8891,57475.0
2018-08-13 15:25:00,62.09,62.1,62.0,62.02,66618.0,50.8891,50.8973,50.8153,50.8317,66618.0
2018-08-13 15:30:00,62.03,62.06,62.01,62.01,47391.0,50.8399,50.8645,50.8235,50.8235,47391.0
2018-08-13 15:35:00,62.01,62.11,62.0,62.09,53068.0,50.8235,50.9055,50.8153,50.8891,53068.0
2018-08-13 15:40:00,62.09,62.09,62.05,62.08,47081.0,50.8891,50.8891,50.8563,50.8809,47081.0
2018-08-13 15:45:00,62.08,62.08,62.03,62.04,170116.0,50.8809,50.8809,50.8399,50.8481,170116.0
2018-08-13 15:50:00,62.03,62.04,61.96,61.99,153434.0,50.8399,50.8481,50.7826,50.8071,153434.0
2018-08-13 15:55:00,61.98,62.02,61.96,61.98,184752.0,50.7989,50.8317,50.7826,50.7989,184752.0
2018-08-14 09:30:00,62.09,62.39,62.06,62.39,80514.0,50.8891,51.135,50.8645,51.135,80514.0
2018-08-14 09:35:00,62.38,62.41,62.24,62.24,29375.0,51.1268,51.1514,51.012,51.012,29375.0
2018-08-14 09:40:00,62.24,62.39,62.22,62.39,38196.0,51.012,51.135,50.9956,51.135,38196.0
2018-08-14 09:45:00,62.4,62.48,62.4,62.42,48827.0,51.1432,51.2087,51.1432,51.1596,48827.0
2018-08-14 09:50:00,62.42,62.46,62.38,62.46,13460.0,51.1596,51.1924,51.1268,51.1924,13460.0
2018-08-14 09:55:00,62.46,62.48,62.38,62.45,25617.0,51.1924,51.2087,51.1268,51.1842,25617.0
2018-08-14 10:00:00,62.46,62.52,62.39,62.4,62184.0,51.1924,51.2415,51.135,51.1432,62184.0
2018-08-14 10:05:00,62.41,62.48,62.41,62.48,27640.0,51.1514,51.2087,51.1514,51.2087,27640.0
2018-08-14 10:10:00,62.48,62.56,62.48,62.53,20198.0,51.2087,51.2743,51.2087,51.2497,20198.0
2018-08-14 10:15:00,62.54,62.54,62.47,62.51,34473.0,51.2579,51.2579,51.2005,51.2333,34473.0
2018-08-14 10:20:00,62.51,62.64,62.51,62.59,103842.0,51.2333,51.3399,51.2333,51.2989,103842.0
2018-08-14 10:25:00,62.59,62.64,62.57,62.6,53870.0,51.2989,51.3399,51.2825,51.3071,53870.0
2018-08-14 10:30:00,62.59,62.6,62.51,62.54,52060.0,51.2989,51.3071,51.2333,51.2579,52060.0
2018-08-14 10:35:00,62.56,62.66,62.56,62.6,53335.0,51.2743,51.3563,51.2743,51.3071,53335.0
2018-08-14 10:40:00,62.62,62.7,62.61,62.66,71500.0,51.3235,51.3891,51.3153,51.3563,71500.0
2018-08-14 10:45:00,62.66,62.72,62.66,62.67,44177.0,51.3563,51.4054,51.3563,51.3645,44177.0
2018-08-14 10:50:00,62.66,62.71,62.63,62.68,20617.0,51.3563,51.3973,51.3317,51.3727,20617.0
2018-08-14 10:55:00,62.67,62.71,62.62,62.64,20598.0,51.3645,51.3973,51.3235,51.3399,20598.0
2018-08-14 11:00:00,62.64,62.72,62.63,62.7,61835.0,51.3399,51.4054,51.3317,51.3891,61835.0
2018-08-14 11:05:00,62.69,62.71,62.66,62.7,17191.0,51.3809,51.3973,51.3563,51.3891,17191.0
2018-08-14 11:10:00,62.71,62.78,62.71,62.78,42343.0,51.3973,51.4546,51.3973,51.4546,42343.0
2018-08-14 11:15:00,62.79,62.81,62.64,62.66,96533.0,51.4628,51.4792,51.3399,51.3563,96533.0
2018-08-14 11:20:00,62.66,62.78,62.65,62.78,116204.0,51.3563,51.4546,51.3481,51.4546,116204.0
2018-08-14 11:25:00,62.77,62.83,62.76,62.8,46460.0,51.4464,51.4956,51.4382,51.471,46460.0
2018-08-14 11:30:00,62.8,62.83,62.76,62.76,15220.0,51.471,51.4956,51.4382,51.4382,15220.0
2018-08-14 11:35:00,62.78,62.8,62.75,62.8,9114.0,51.4546,51.471,51.43,51.471,9114.0
2018-08-14 11:40:00,62.8,62.82,62.71,62.73,25302.0,51.471,51.4874,51.3973,51.4136,25302.0
2018-08-14 11:45:00,62.72,62.77,62.71,62.77,22119.0,51.4054,51.4464,51.3973,51.4464,22119.0
2018-08-14 11:50:00,62.77,62.78,62.72,62.75,23858.0,51.4464,51.4546,51.4054,51.43,23858.0
2018-08-14 11:55:00,62.74,62.74,62.7,62.7,22266.0,51.4218,51.4218,51.3891,51.3891,22266.0
2018-08-14 12:00:00,62.71,62.8,62.71,62.8,24782.0,51.3973,51.471,51.3973,51.471,24782.0
2018-08-14 12:05:00,62.8,62.82,62.78,62.8,26069.0,51.471,51.4874,51.4546,51.471,26069.0
2018-08-14 12:10:00,62.8,62.8,62.75,62.76,21485.0,51.471,51.471,51.43,51.4382,21485.0
2018-08-14 12:15:00,62.76,62.82,62.76,62.8,27959.0,51.4382,51.4874,51.4382,51.471,27959.0
2018-08-14 12:20:00,62.8,62.86,62.8,62.83,104079.0,51.471,51.5202,51.471,51.4956,104079.0
2018-08-14 12:25:00,62.84,62.88,62.82,62.88,39833.0,51.5038,51.5366,51.4874,51.5366,39833.0
2018-08-14 12:30:00,62.89,62.94,62.89,62.93,51568.0,51.5448,51.5858,51.5448,51.5776,51568.0
2018-08-14 12:35:00,62.94,63.0,62.94,62.95,49400.0,51.5858,51.6349,51.5858,51.594,49400.0
2018-08-14 12:40:00,62.95,62.97,62.94,62.95,11177.0,51.594,51.6103,51.5858,51.594,11177.0
2018-08-14 12:45:00,62.96,63.0,62.96,62.98,45448.0,51.6022,51.6349,51.6022,51.6185,45448.0
2018-08-14 12:50:00,62.99,63.04,62.96,62.98,203441.0,51.6267,51.6677,51.6022,51.6185,203441.0
2018-08-14 12:55:00,62.98,63.04,62.98,63.03,36841.0,51.6185,51.6677,51.6185,51.6595,36841.0
2018-08-14 13:00:00,63.03,63.15,63.02,63.09,155263.0,51.6595,51.7579,51.6513,51.7087,155263.0
2018-08-14 13:05:00,63.09,63.09,63.0,63.0,26701.0,51.7087,51.7087,51.6349,51.6349,26701.0
2018-08-14 13:10:00,63.0,63.07,63.0,63.05,36620.0,51.6349,51.6923,51.6349,51.6759,36620.0
2018-08-14 13:15:00,63.05,63.06,63.02,63.05,38658.0,51.6759,51.6841,51.6513,51.6759,38658.0
2018-08-14 13:20:00,63.05,63.07,63.02,63.05,16333.0,51.6759,51.6923,51.6513,51.6759,16333.0
2018-08-14 13:25:00,63.05,63.05,63.0,63.02,13807.0,51.6759,51.6759,51.6349,51.6513,13807.0
2018-08-14 13:30:00,63.02,63.1,63.02,63.08,20719.0,51.6513,51.7169,51.6513,51.7005,20719.0
2018-08-14 13:35:00,63.08,63.09,63.04,63.05,42767.0,51.7005,51.7087,51.6677,51.6759,42767.0
2018-08-14 13:40:00,63.05,63.08,63.03,63.08,16115.0,51.6759,51.7005,51.6595,51.7005,16115.0
2018-08-14 13:45:00,63.08,63.1,63.04,63.04,20591.0,51.7005,51.7169,51.6677,51.6677,20591.0
2018-08-14 13:50:00,63.04,63.06,63.01,63.06,11192.0,51.6677,51.6841,51.6431,51.6841,11192.0
2018-08-14 13:55:00,63.05,63.11,63.05,63.11,17482.0,51.6759,51.7251,51.6759,51.7251,17482.0
2018-08-14 14:00:00,63.11,63.15,63.11,63.13,19249.0,51.7251,51.7579,51.7251,51.7415,19249.0
2018-08-14 14:05:00,63.13,63.13,63.07,63.12,82792.0,51.7415,51.7415,51.6923,51.7333,82792.0
2018-08-14 14:10:00,63.12,63.14,63.1,63.13,46882.0,51.7333,51.7497,51.7169,51.7415,46882.0
2018-08-14 14:15:00,63.14,63.15,63.08,63.13,58014.0,51.7497,51.7579,51.7005,51.7415,58014.0
2018-08-14 14:20:00,63.13,63.14,63.02,63.05,25665.0,51.7415,51.7497,51.6513,51.6759,25665.0
2018-08-14 14:25:00,63.04,63.05,63.01,63.05,13234.0,51.6677,51.6759,51.6431,51.6759,13234.0
2018-08-14 14:30:00,63.06,63.08,63.04,63.07,42000.0,51.6841,51.7005,51.6677,51.6923,42000.0
2018-08-14 14:35:00,63.07,63.1,63.06,63.09,12149.0,51.6923,51.7169,51.6841,51.7087,12149.0
2018-08-14 14:40:00,63.1,63.1,63.02,63.03,14200.0,51.7169,51.7169,51.6513,51.6595,14200.0
2018-08-14 14:45:00,63.03,63.04,63.0,63.01,8648.0,51.6595,51.6677,51.6349,51.6431,8648.0
2018-08-14 14:50:00,63.01,63.03,62.95,62.95,21113.0,51.6431,51.6595,51.594,51.594,21113.0
2018-08-14 14:55:00,62.95,62.97,62.92,62.93,77199.0,51.594,51.6103,51.5694,51.5776,77199.0
2018-08-14 15:00:00,62.93,62.96,62.9,62.96,19735.0,51.5776,51.6022,51.553,51.6022,19735.0
2018-08-14 15:05:00,62.96,62.97,62.94,62.96,15135.0,51.6022,51.6103,51.5858,51.6022,15135.0
2018-08-14 15:10:00,62.96,62.98,62.94,62.94,18135.0,51.6022,51.6185,51.5858,51.5858,18135.0
2018-08-14 15:15:00,62.93,62.95,62.9,62.94,40461.0,51.5776,51.594,51.553,51.5858,40461.0
2018-08-14 15:20:00,62.93,62.98,62.91,62.98,97736.0,51.5776,51.6185,51.5612,51.6185,97736.0
2018-08-14 15:25:00,62.98,62.98,62.92,62.95,38397.0,51.6185,51.6185,51.5694,51.594,38397.0
2018-08-14 15:30:00,62.95,62.98,62.93,62.97,67899.0,51.594,51.6185,51.5776,51.6103,67899.0
2018-08-14 15:35:00,62.98,63.01,62.95,62.99,61970.0,51.6185,51.6431,51.594,51.6267,61970.0
2018-08-14 15:40:00,62.99,62.99,62.92,62.94,31472.0,51.6267,51.6267,51.5694,51.5858,31472.0
2018-08-14 15:45:00,62.94,62.97,62.93,62.94,84339.0,51.5858,51.6103,51.5776,51.5858,84339.0
2018-08-14 15:50:00,62.95,62.98,62.91,62.97,187247.0,51.594,51.6185,51.5612,51.6103,187247.0
2018-08-14 15:55:00,62.98,62.98,62.89,62.92,394719.0,51.6185,51.6185,51.5448,51.5694,394719.0
2018-08-15 09:30:00,62.47,62.81,62.47,62.81,116143.0,51.2005,51.4792,51.2005,51.4792,116143.0
2018-08-15 09:35:00,62.82,62.93,62.82,62.91,78758.0,51.4874,51.5776,51.4874,51.5612,78758.0
2018-08-15 09:40:00,62.89,62.94,62.84,62.89,90840.0,51.5448,51.5858,51.5038,51.5448,90840.0
2018-08-15 09:45:00,62.89,62.9,62.76,62.85,125271.0,51.5448,51.553,51.4382,51.512,125271.0
2018-08-15 09:50:00,62.84,62.86,62.72,62.82,87445.0,51.5038,51.5202,51.4054,51.4874,87445.0
2018-08-15 09:55:00,62.81,62.82,62.7,62.72,48085.0,51.4792,51.4874,51.3891,51.4054,48085.0
2018-08-15 10:00:00,62.71,62.73,62.62,62.62,30863.0,51.3973,51.4136,51.3235,51.3235,30863.0
2018-08-15 10:05:00,62.61,62.69,62.56,62.57,74473.0,51.3153,51.3809,51.2743,51.2825,74473.0
2018-08-15 10:10:00,62.56,62.67,62.55,62.62,89698.0,51.2743,51.3645,51.2661,51.3235,89698.0
2018-08-15 10:15:00,62.62,62.62,62.52,62.53,27818.0,51.3235,51.3235,51.2415,51.2497,27818.0
2018-08-15 10:20:00,62.53,62.59,62.51,62.59,59631.0,51.2497,51.2989,51.2333,51.2989,59631.0
2018-08-15 10:25:00,62.59,62.6,62.55,62.55,32634.0,51.2989,51.3071,51.2661,51.2661,32634.0
2018-08-15 10:30:00,62.54,62.55,62.46,62.49,28474.0,51.2579,51.2661,51.1924,51.2169,28474.0
2018-08-15 10:35:00,62.48,62.54,62.43,62.54,30939.0,51.2087,51.2579,51.1678,51.2579,30939.0
2018-08-15 10:40:00,62.52,62.59,62.46,62.47,25670.0,51.2415,51.2989,51.1924,51.2005,25670.0
2018-08-15 10:45:00,62.47,62.5,62.39,62.46,104049.0,51.2005,51.2251,51.135,51.1924,104049.0
2018-08-15 10:50:00,62.45,62.46,62.29,62.31,50645.0,51.1842,51.1924,51.053,51.0694,50645.0
2018-08-15 10:55:00,62.3,62.34,62.24,62.29,128543.0,51.0612,51.094,51.012,51.053,128543.0
2018-08-15 11:00:00,62.28,62.45,62.28,62.44,27399.0,51.0448,51.1842,51.0448,51.176,27399.0
2018-08-15 11:05:00,62.44,62.56,62.41,62.55,139570.0,51.176,51.2743,51.1514,51.2661,139570.0
2018-08-15 11:10:00,62.54,62.65,62.54,62.64,34995.0,51.2579,51.3481,51.2579,51.3399,34995.0
2018-08-15 11:15:00,62.65,62.69,62.58,62.66,30746.0,51.3481,51.3809,51.2907,51.3563,30746.0
2018-08-15 11:20:00,62.66,62.71,62.46,62.65,64797.0,51.3563,51.3973,51.1924,51.3481,64797.0
2018-08-15 11:25:00,62.67,62.69,62.59,62.63,17752.0,51.3645,51.3809,51.2989,51.3317,17752.0
2018-08-15 11:30:00,62.64,62.7,62.62,62.69,23241.0,51.3399,51.3891,51.3235,51.3809,23241.0
2018-08-15 11:35:00,62.69,62.74,62.67,62.69,34584.0,51.3809,51.4218,51.3645,51.3809,34584.0
2018-08-15 11:40:00,62.69,62.69,62.59,62.6,53177.0,51.3809,51.3809,51.2989,51.3071,53177.0
2018-08-15 11:45:00,62.6,62.7,62.58,62.69,17765.0,51.3071,51.3891,51.2907,51.3809,17765.0
2018-08-15 11:50:00,62.69,62.69,62.58,62.62,15967.0,51.3809,51.3809,51.2907,51.3235,15967.0
2018-08-15 11:55:00,62.61,62.64,62.52,62.52,12705.0,51.3153,51.3399,51.2415,51.2415,12705.0
2018-08-15 12:00:00,62.52,62.62,62.52,62.6,20379.0,51.2415,51.3235,51.2415,51.3071,20379.0
2018-08-15 12:05:00,62.59,62.67,62.55,62.66,13498.0,51.2989,51.3645,51.2661,51.3563,13498.0
2018-08-15 12:10:00,62.66,62.72,62.62,62.68,12292.0,51.3563,51.4054,51.3235,51.3727,12292.0
2018-08-15 12:15:00,62.68,62.73,62.67,62.72,15085.0,51.3727,51.4136,51.3645,51.4054,15085.0
2018-08-15 12:20:00,62.73,62.75,62.69,62.74,17780.0,51.4136,51.43,51.3809,51.4218,17780.0
2018-08-15 12:25:00,62.74,62.77,62.7,62.76,75451.0,51.4218,51.4464,51.3891,51.4382,75451.0
2018-08-15 12:30:00,62.76,62.78,62.73,62.77,24775.0,51.4382,51.4546,51.4136,51.4464,24775.0
2018-08-15 12:35:00,62.76,62.79,62.74,62.79,10861.0,51.4382,51.4628,51.4218,51.4628,10861.0
2018-08-15 12:40:00,62.8,62.8,62.72,62.74,18464.0,51.471,51.471,51.4054,51.4218,18464.0
2018-08-15 12:45:00,62.74,62.74,62.66,62.68,25317.0,51.4218,51.4218,51.3563,51.3727,25317.0
2018-08-15 12:50:00,62.68,62.68,62.61,62.62,16182.0,51.3727,51.3727,51.3153,51.3235,16182.0
2018-08-15 12:55:00,62.63,62.7,62.61,62.7,19374.0,51.3317,51.3891,51.3153,51.3891,19374.0
2018-08-15 13:00:00,62.7,62.7,62.62,62.64,32173.0,51.3891,51.3891,51.3235,51.3399,32173.0
2018-08-15 13:05:00,62.65,62.7,62.62,62.64,22659.0,51.3481,51.3891,51.3235,51.3399,22659.0
2018-08-15 13:10:00,62.63,62.67,62.62,62.65,10878.0,51.3317,51.3645,51.3235,51.3481,10878.0
2018-08-15 13:15:00,62.65,62.65,62.56,62.57,55401.0,51.3481,51.3481,51.2743,51.2825,55401.0
2018-08-15 13:20:00,62.56,62.56,62.45,62.46,49307.0,51.2743,51.2743,51.1842,51.1924,49307.0
2018-08-15 13:25:00,62.47,62.51,62.44,62.45,30075.0,51.2005,51.2333,51.176,51.1842,30075.0
2018-08-15 13:30:00,62.45,62.46,62.39,62.43,55179.0,51.1842,51.1924,51.135,51.1678,55179.0
2018-08-15 13:35:00,62.41,62.43,62.38,62.43,39028.0,51.1514,51.1678,51.1268,51.1678,39028.0
2018-08-15 13:40:00,62.42,62.43,62.39,62.39,21045.0,51.1596,51.1678,51.135,51.135,21045.0
2018-08-15 13:45:00,62.4,62.4,62.32,62.33,26069.0,51.1432,51.1432,51.0776,51.0858,26069.0
2018-08-15 13:50:00,62.34,62.36,62.31,62.33,8754.0,51.094,51.1104,51.0694,51.0858,8754.0
2018-08-15 13:55:00,62.33,62.34,62.23,62.23,37731.0,51.0858,51.094,51.0038,51.0038,37731.0
2018-08-15 14:00:00,62.22,62.28,62.2,62.28,32629.0,50.9956,51.0448,50.9793,51.0448,32629.0
2018-08-15 14:05:00,62.29,62.29,62.24,62.26,21898.0,51.053,51.053,51.012,51.0284,21898.0
2018-08-15 14:10:00,62.25,62.29,62.21,62.21,25761.0,51.0202,51.053,50.9875,50.9875,25761.0
2018-08-15 14:15:00,62.22,62.27,62.22,62.22,19076.0,50.9956,51.0366,50.9956,50.9956,19076.0
2018-08-15 14:20:00,62.21,62.22,62.17,62.22,66371.0,50.9875,50.9956,50.9547,50.9956,66371.0
2018-08-15 14:25:00,62.22,62.22,62.12,62.14,66712.0,50.9956,50.9956,50.9137,50.9301,66712.0
2018-08-15 14:30:00,62.14,62.16,62.09,62.12,167102.0,50.9301,50.9465,50.8891,50.9137,167102.0
2018-08-15 14:35:00,62.13,62.24,62.12,62.23,138268.0,50.9219,51.012,50.9137,51.0038,138268.0
2018-08-15 14:40:00,62.23,62.31,62.22,62.23,79582.0,51.0038,51.0694,50.9956,51.0038,79582.0
2018-08-15 14:45:00,62.23,62.24,62.17,62.22,74487.0,51.0038,51.012,50.9547,50.9956,74487.0
2018-08-15 14:50:00,62.22,62.32,62.22,62.31,35080.0,50.9956,51.0776,50.9956,51.0694,35080.0
2018-08-15 14:55:00,62.3,62.39,62.3,62.39,106081.0,51.0612,51.135,51.0612,51.135,106081.0
2018-08-15 15:00:00,62.4,62.44,62.37,62.39,41770.0,51.1432,51.176,51.1186,51.135,41770.0
2018-08-15 15:05:00,62.39,62.41,62.35,62.36,27141.0,51.135,51.1514,51.1022,51.1104,27141.0
2018-08-15 15:10:00,62.36,62.36,62.32,62.33,30695.0,51.1104,51.1104,51.0776,51.0858,30695.0
2018-08-15 15:15:00,62.33,62.35,62.29,62.29,47873.0,51.0858,51.1022,51.053,51.053,47873.0
2018-08-15 15:20:00,62.29,62.31,62.23,62.24,37431.0,51.053,51.0694,51.0038,51.012,37431.0
2018-08-15 15:25:00,62.23,62.28,62.22,62.27,72216.0,51.0038,51.0448,50.9956,51.0366,72216.0
2018-08-15 15:30:00,62.27,62.39,62.27,62.39,71104.0,51.0366,51.135,51.0366,51.135,71104.0
2018-08-15 15:35:00,62.39,62.4,62.3,62.32,46689.0,51.135,51.1432,51.0612,51.0776,46689.0
2018-08-15 15:40:00,62.31,62.31,62.25,62.31,50078.0,51.0694,51.0694,51.0202,51.0694,50078.0
2018-08-15 15:45:00,62.3,62.38,62.3,62.35,74333.0,51.0612,51.1268,51.0612,51.1022,74333.0
2018-08-15 15:50:00,62.34,62.34,62.25,62.26,110854.0,51.094,51.094,51.0202,51.0284,110854.0
2018-08-15 15:55:00,62.26,62.29,62.2,62.25,147456.0,51.0284,51.053,50.9793,51.0202,147456.0
2018-08-16 09:30:00,62.52,62.81,62.45,62.81,134794.0,51.2415,51.4792,51.1842,51.4792,134794.0
2018-08-16 09:35:00,62.83,62.85,62.67,62.76,116429.0,51.4956,51.512,51.3645,51.4382,116429.0
2018-08-16 09:40:00,62.76,62.84,62.66,62.83,29994.0,51.4382,51.5038,51.3563,51.4956,29994.0
2018-08-16 09:45:00,62.81,62.85,62.74,62.79,84742.0,51.4792,51.512,51.4218,51.4628,84742.0
2018-08-16 09:50:00,62.78,62.92,62.78,62.91,53383.0,51.4546,51.5694,51.4546,51.5612,53383.0
2018-08-16 09:55:00,62.9,63.0,62.9,62.95,48456.0,51.553,51.6349,51.553,51.594,48456.0
2018-08-16 10:00:00,62.97,63.02,62.94,63.02,24086.0,51.6103,51.6513,51.5858,51.6513,24086.0
2018-08-16 10:05:00,63.03,63.16,63.03,63.14,66350.0,51.6595,51.7661,51.6595,51.7497,66350.0
2018-08-16 10:10:00,63.14,63.19,63.09,63.14,60767.0,51.7497,51.7907,51.7087,51.7497,60767.0
2018-08-16 10:15:00,63.15,63.16,63.07,63.12,69969.0,51.7579,51.7661,51.6923,51.7333,69969.0
2018-08-16 10:20:00,63.12,63.2,63.1,63.14,32289.0,51.7333,51.7989,51.7169,51.7497,32289.0
2018-08-16 10:25:00,63.13,63.13,63.07,63.1,164388.0,51.7415,51.7415,51.6923,51.7169,164388.0
2018-08-16 10:30:00,63.1,63.16,63.09,63.16,22237.0,51.7169,51.7661,51.7087,51.7661,22237.0
2018-08-16 10:35:00,63.17,63.23,63.14,63.23,31685.0,51.7743,51.8234,51.7497,51.8234,31685.0
2018-08-16 10:40:00,63.24,63.25,63.19,63.24,73184.0,51.8316,51.8398,51.7907,51.8316,73184.0
2018-08-16 10:45:00,63.25,63.31,63.2,63.22,211157.0,51.8398,51.889,51.7989,51.8152,211157.0
2018-08-16 10:50:00,63.22,63.23,63.15,63.18,18365.0,51.8152,51.8234,51.7579,51.7825,18365.0
2018-08-16 10:55:00,63.19,63.25,63.15,63.23,25541.0,51.7907,51.8398,51.7579,51.8234,25541.0
2018-08-16 11:00:00,63.23,63.32,63.22,63.26,23771.0,51.8234,51.8972,51.8152,51.848,23771.0
2018-08-16 11:05:00,63.26,63.27,63.18,63.22,28252.0,51.848,51.8562,51.7825,51.8152,28252.0
2018-08-16 11:10:00,63.22,63.27,63.22,63.25,24884.0,51.8152,51.8562,51.8152,51.8398,24884.0
2018-08-16 11:15:00,63.26,63.36,63.26,63.35,33269.0,51.848,51.93,51.848,51.9218,33269.0
2018-08-16 11:20:00,63.36,63.42,63.34,63.38,95694.0,51.93,51.9792,51.9136,51.9464,95694.0
2018-08-16 11:25:00,63.38,63.41,63.35,63.4,22040.0,51.9464,51.971,51.9218,51.9628,22040.0
2018-08-16 11:30:00,63.4,63.44,63.36,63.43,44513.0,51.9628,51.9956,51.93,51.9874,44513.0
2018-08-16 11:35:00,63.43,63.46,63.4,63.42,82826.0,51.9874,52.012,51.9628,51.9792,82826.0
2018-08-16 11:40:00,63.42,63.46,63.4,63.46,39944.0,51.9792,52.012,51.9628,52.012,39944.0
2018-08-16 11:45:00,63.47,63.5,63.44,63.45,76006.0,52.0202,52.0447,51.9956,52.0038,76006.0
2018-08-16 11:50:00,63.45,63.45,63.4,63.44,34835.0,52.0038,52.0038,51.9628,51.9956,34835.0
2018-08-16 11:55:00,63.44,63.53,63.43,63.53,75367.0,51.9956,52.0693,51.9874,52.0693,75367.0
2018-08-16 12:00:00,63.52,63.53,63.42,63.44,32536.0,52.0611,52.0693,51.9792,51.9956,32536.0
2018-08-16 12:05:00,63.44,63.45,63.4,63.43,15518.0,51.9956,52.0038,51.9628,51.9874,15518.0
2018-08-16 12:10:00,63.45,63.51,63.45,63.49,26617.0,52.0038,52.0529,52.0038,52.0365,26617.0
2018-08-16 12:15:00,63.49,63.57,63.48,63.57,53144.0,52.0365,52.1021,52.0283,52.1021,53144.0
2018-08-16 12:20:00,63.57,63.59,63.54,63.55,37296.0,52.1021,52.1185,52.0775,52.0857,37296.0
2018-08-16 12:25:00,63.55,63.57,63.51,63.54,14266.0,52.0857,52.1021,52.0529,52.0775,14266.0
2018-08-16 12:30:00,63.53,63.55,63.43,63.45,19319.0,52.0693,52.0857,51.9874,52.0038,19319.0
2018-08-16 12:35:00,63.44,63.44,63.39,63.39,44135.0,51.9956,51.9956,51.9546,51.9546,44135.0
2018-08-16 12:40:00,63.38,63.4,63.29,63.3,169322.0,51.9464,51.9628,51.8726,51.8808,169322.0
2018-08-16 12:45:00,63.3,63.36,63.27,63.35,75452.0,51.8808,51.93,51.8562,51.9218,75452.0
2018-08-16 12:50:00,63.35,63.36,63.32,63.36,39372.0,51.9218,51.93,51.8972,51.93,39372.0
2018-08-16 12:55:00,63.36,63.37,63.29,63.3,63026.0,51.93,51.9382,51.8726,51.8808,63026.0
2018-08-16 13:00:00,63.3,63.36,63.29,63.33,20962.0,51.8808,51.93,51.8726,51.9054,20962.0
2018-08-16 13:05:00,63.32,63.33,63.24,63.24,13472.0,51.8972,51.9054,51.8316,51.8316,13472.0
2018-08-16 13:10:00,63.24,63.3,63.23,63.26,32775.0,51.8316,51.8808,51.8234,51.848,32775.0
2018-08-16 13:15:00,63.26,63.26,63.22,63.25,39772.0,51.848,51.848,51.8152,51.8398,39772.0
2018-08-16 13:20:00,63.25,63.26,63.2,63.24,18982.0,51.8398,51.848,51.7989,51.8316,18982.0
2018-08-16 13:25:00,63.23,63.25,63.21,63.25,19012.0,51.8234,51.8398,51.8071,51.8398,19012.0
2018-08-16 13:30:00,63.25,63.27,63.23,63.27,15131.0,51.8398,51.8562,51.8234,51.8562,15131.0
2018-08-16 13:35:00,63.27,63.32,63.26,63.31,23040.0,51.8562,51.8972,51.848,51.889,23040.0
2018-08-16 13:40:00,63.3,63.32,63.26,63.27,14150.0,51.8808,51.8972,51.848,51.8562,14150.0
2018-08-16 13:45:00,63.27,63.27,63.13,63.14,56825.0,51.8562,51.8562,51.7415,51.7497,56825.0
2018-08-16 13:50:00,63.14,63.21,63.13,63.21,61734.0,51.7497,51.8071,51.7415,51.8071,61734.0
2018-08-16 13:55:00,63.21,63.23,63.19,63.22,33004.0,51.8071,51.8234,51.7907,51.8152,33004.0
2018-08-16 14:00:00,63.22,63.22,63.18,63.22,11809.0,51.8152,51.8152,51.7825,51.8152,11809.0
2018-08-16 14:05:00,63.22,63.26,63.22,63.22,16651.0,51.8152,51.848,51.8152,51.8152,16651.0
2018-08-16 14:10:00,63.23,63.26,63.22,63.22,15867.0,51.8234,51.848,51.8152,51.8152,15867.0
2018-08-16 14:15:00,63.21,63.23,63.2,63.23,20085.0,51.8071,51.8234,51.7989,51.8234,20085.0
2018-08-16 14:20:00,63.23,63.25,63.19,63.19,21498.0,51.8234,51.8398,51.7907,51.7907,21498.0
2018-08-16 14:25:00,63.2,63.24,63.19,63.21,18573.0,51.7989,51.8316,51.7907,51.8071,18573.0
2018-08-16 14:30:00,63.21,63.21,63.1,63.16,38745.0,51.8071,51.8071,51.7169,51.7661,38745.0
2018-08-16 14:35:00,63.16,63.21,63.15,63.2,12533.0,51.7661,51.8071,51.7579,51.7989,12533.0
2018-08-16 14:40:00,63.21,63.22,63.18,63.21,20245.0,51.8071,51.8152,51.7825,51.8071,20245.0
2018-08-16 14:45:00,63.21,63.23,63.2,63.22,32210.0,51.8071,51.8234,51.7989,51.8152,32210.0
2018-08-16 14:50:00,63.23,63.23,63.18,63.23,17561.0,51.8234,51.8234,51.7825,51.8234,17561.0
2018-08-16 14:55:00,63.24,63.26,63.23,63.25,41967.0,51.8316,51.848,51.8234,51.8398,41967.0
2018-08-16 15:00:00,63.25,63.29,63.23,63.29,72435.0,51.8398,51.8726,51.8234,51.8726,72435.0
2018-08-16 15:05:00,63.3,63.33,63.29,63.29,25579.0,51.8808,51.9054,51.8726,51.8726,25579.0
2018-08-16 15:10:00,63.29,63.34,63.28,63.34,28589.0,51.8726,51.9136,51.8644,51.9136,28589.0
2018-08-16 15:15:00,63.33,63.35,63.31,63.33,47149.0,51.9054,51.9218,51.889,51.9054,47149.0
2018-08-16 15:20:00,63.33,63.34,63.28,63.32,45790.0,51.9054,51.9136,51.8644,51.8972,45790.0
2018-08-16 15:25:00,63.33,63.37,63.32,63.35,44392.0,51.9054,51.9382,51.8972,51.9218,44392.0
2018-08-16 15:30:00,63.34,63.38,63.3,63.37,51286.0,51.9136,51.9464,51.8808,51.9382,51286.0
2018-08-16 15:35:00,63.37,63.38,63.28,63.29,41991.0,51.9382,51.9464,51.8644,51.8726,41991.0
2018-08-16 15:40:00,63.29,63.29,63.25,63.28,33150.0,51.8726,51.8726,51.8398,51.8644,33150.0
2018-08-16 15:45:00,63.27,63.27,63.22,63.23,59444.0,51.8562,51.8562,51.8152,51.8234,59444.0
2018-08-16 15:50:00,63.22,63.25,63.18,63.24,116952.0,51.8152,51.8398,51.7825,51.8316,116952.0
2018-08-16 15:55:00,63.23,63.24,63.16,63.19,262427.0,51.8234,51.8316,51.7661,51.7907,262427.0
2018-08-17 09:30:00,63.08,63.2,62.94,63.04,56348.0,51.7005,51.7989,51.5858,51.6677,56348.0
2018-08-17 09:35:00,63.05,63.21,62.99,63.16,84146.0,51.6759,51.8071,51.6267,51.7661,84146.0
2018-08-17 09:40:00,63.16,63.22,63.06,63.22,27827.0,51.7661,51.8152,51.6841,51.8152,27827.0
2018-08-17 09:45:00,63.22,63.28,63.17,63.27,86751.0,51.8152,51.8644,51.7743,51.8562,86751.0
2018-08-17 09:50:00,63.26,63.32,63.22,63.29,34202.0,51.848,51.8972,51.8152,51.8726,34202.0
2018-08-17 09:55:00,63.27,63.36,63.26,63.29,16619.0,51.8562,51.93,51.848,51.8726,16619.0
2018-08-17 10:00:00,63.29,63.3,63.22,63.23,25343.0,51.8726,51.8808,51.8152,51.8234,25343.0
2018-08-17 10:05:00,63.22,63.29,63.2,63.27,28381.0,51.8152,51.8726,51.7989,51.8562,28381.0
2018-08-17 10:10:00,63.27,63.32,63.2,63.28,20685.0,51.8562,51.8972,51.7989,51.8644,20685.0
2018-08-17 10:15:00,63.27,63.32,63.25,63.32,14154.0,51.8562,51.8972,51.8398,51.8972,14154.0
2018-08-17 10:20:00,63.32,63.34,63.22,63.22,44850.0,51.8972,51.9136,51.8152,51.8152,44850.0
2018-08-17 10:25:00,63.22,63.33,63.2,63.29,31400.0,51.8152,51.9054,51.7989,51.8726,31400.0
2018-08-17 10:30:00,63.29,63.35,63.29,63.35,11965.0,51.8726,51.9218,51.8726,51.9218,11965.0
2018-08-17 10:35:00,63.34,63.38,63.3,63.34,19958.0,51.9136,51.9464,51.8808,51.9136,19958.0
2018-08-17 10:40:00,63.35,63.38,63.33,63.36,12196.0,51.9218,51.9464,51.9054,51.93,12196.0
2018-08-17 10:45:00,63.35,63.36,63.32,63.36,27772.0,51.9218,51.93,51.8972,51.93,27772.0
2018-08-17 10:50:00,63.36,63.43,63.34,63.36,27155.0,51.93,51.9874,51.9136,51.93,27155.0
2018-08-17 10:55:00,63.37,63.37,63.31,63.32,68244.0,51.9382,51.9382,51.889,51.8972,68244.0
2018-08-17 11:00:00,63.31,63.31,63.2,63.24,49487.0,51.889,51.889,51.7989,51.8316,49487.0
2018-08-17 11:05:00,63.25,63.29,63.25,63.28,14105.0,51.8398,51.8726,51.8398,51.8644,14105.0
2018-08-17 11:10:00,63.28,63.28,63.19,63.23,20709.0,51.8644,51.8644,51.7907,51.8234,20709.0
2018-08-17 11:15:00,63.23,63.27,63.21,63.24,23570.0,51.8234,51.8562,51.8071,51.8316,23570.0
2018-08-17 11:20:00,63.25,63.26,63.19,63.21,16852.0,51.8398,51.848,51.7907,51.8071,16852.0
2018-08-17 11:25:00,63.21,63.22,63.19,63.21,6100.0,51.8071,51.8152,51.7907,51.8071,6100.0
2018-08-17 11:30:00,63.21,63.23,63.18,63.2,15458.0,51.8071,51.8234,51.7825,51.7989,15458.0
2018-08-17 11:35:00,63.2,63.21,63.15,63.15,20750.0,51.7989,51.8071,51.7579,51.7579,20750.0
2018-08-17 11:40:00,63.16,63.26,63.16,63.26,15488.0,51.7661,51.848,51.7661,51.848,15488.0
2018-08-17 11:45:00,63.26,63.3,63.25,63.29,44279.0,51.848,51.8808,51.8398,51.8726,44279.0
2018-08-17 11:50:00,63.28,63.31,63.27,63.3,35090.0,51.8644,51.889,51.8562,51.8808,35090.0
2018-08-17 11:55:00,63.31,63.32,63.29,63.32,10446.0,51.889,51.8972,51.8726,51.8972,10446.0
2018-08-17 12:00:00,63.32,63.33,63.26,63.27,10649.0,51.8972,51.9054,51.848,51.8562,10649.0
2018-08-17 12:05:00,63.27,63.29,63.23,63.26,13703.0,51.8562,51.8726,51.8234,51.848,13703.0
2018-08-17 12:10:00,63.26,63.31,63.26,63.29,9157.0,51.848,51.889,51.848,51.8726,9157.0
2018-08-17 12:15:00,63.28,63.35,63.28,63.34,16686.0,51.8644,51.9218,51.8644,51.9136,16686.0
2018-08-17 12:20:00,63.34,63.36,63.31,63.33,13309.0,51.9136,51.93,51.889,51.9054,13309.0
2018-08-17 12:25:00,63.33,63.34,63.3,63.32,5498.0,51.9054,51.9136,51.8808,51.8972,5498.0
2018-08-17 12:30:00,63.31,63.32,63.27,63.28,10001.0,51.889,51.8972,51.8562,51.8644,10001.0
2018-08-17 12:35:00,63.28,63.3,63.27,63.28,9462.0,51.8644,51.8808,51.8562,51.8644,9462.0
2018-08-17 12:40:00,63.29,63.32,63.28,63.3,10905.0,51.8726,51.8972,51.8644,51.8808,10905.0
2018-08-17 12:45:00,63.3,63.32,63.27,63.28,9925.0,51.8808,51.8972,51.8562,51.8644,9925.0
2018-08-17 12:50:00,63.28,63.28,63.22,63.22,8191.0,51.8644,51.8644,51.8152,51.8152,8191.0
2018-08-17 12:55:00,63.22,63.22,63.19,63.19,5087.0,51.8152,51.8152,51.7907,51.7907,5087.0
2018-08-17 13:00:00,63.19,63.22,63.18,63.19,9874.0,51.7907,51.8152,51.7825,51.7907,9874.0
2018-08-17 13:05:00,63.19,63.21,63.19,63.21,5698.0,51.7907,51.8071,51.7907,51.8071,5698.0
2018-08-17 13:10:00,63.21,63.22,63.18,63.18,8644.0,51.8071,51.8152,51.7825,51.7825,8644.0
2018-08-17 13:15:00,63.18,63.19,63.15,63.16,34041.0,51.7825,51.7907,51.7579,51.7661,34041.0
2018-08-17 13:20:00,63.16,63.17,63.14,63.15,22628.0,51.7661,51.7743,51.7497,51.7579,22628.0
2018-08-17 13:25:00,63.15,63.16,63.13,63.13,39262.0,51.7579,51.7661,51.7415,51.7415,39262.0
2018-08-17 13:30:00,63.13,63.18,63.12,63.17,19271.0,51.7415,51.7825,51.7333,51.7743,19271.0
2018-08-17 13:35:00,63.18,63.23,63.17,63.2,17310.0,51.7825,51.8234,51.7743,51.7989,17310.0
2018-08-17 13:40:00,63.2,63.25,63.2,63.23,22017.0,51.7989,51.8398,51.7989,51.8234,22017.0
2018-08-17 13:45:00,63.23,63.25,63.22,63.23,13700.0,51.8234,51.8398,51.8152,51.8234,13700.0
2018-08-17 13:50:00,63.23,63.25,63.22,63.22,21520.0,51.8234,51.8398,51.8152,51.8152,21520.0
2018-08-17 13:55:00,63.22,63.27,63.2,63.26,30059.0,51.8152,51.8562,51.7989,51.848,30059.0
2018-08-17 14:00:00,63.26,63.32,63.26,63.32,37617.0,51.848,51.8972,51.848,51.8972,37617.0
2018-08-17 14:05:00,63.32,63.35,63.29,63.32,52291.0,51.8972,51.9218,51.8726,51.8972,52291.0
2018-08-17 14:10:00,63.32,63.33,63.3,63.33,20154.0,51.8972,51.9054,51.8808,51.9054,20154.0
2018-08-17 14:15:00,63.34,63.36,63.31,63.35,26194.0,51.9136,51.93,51.889,51.9218,26194.0
2018-08-17 14:20:00,63.36,63.42,63.35,63.42,30668.0,51.93,51.9792,51.9218,51.9792,30668.0
2018-08-17 14:25:00,63.42,63.45,63.4,63.4,36075.0,51.9792,52.0038,51.9628,51.9628,36075.0
2018-08-17 14:30:00,63.4,63.45,63.4,63.43,131660.0,51.9628,52.0038,51.9628,51.9874,131660.0
2018-08-17 14:35:00,63.44,63.45,63.39,63.44,54060.0,51.9956,52.0038,51.9546,51.9956,54060.0
2018-08-17 14:40:00,63.45,63.48,63.43,63.46,34255.0,52.0038,52.0283,51.9874,52.012,34255.0
2018-08-17 14:45:00,63.46,63.46,63.41,63.42,21344.0,52.012,52.012,51.971,51.9792,21344.0
2018-08-17 14:50:00,63.42,63.44,63.39,63.43,15568.0,51.9792,51.9956,51.9546,51.9874,15568.0
2018-08-17 14:55:00,63.43,63.44,63.41,63.43,32008.0,51.9874,51.9956,51.971,51.9874,32008.0
2018-08-17 15:00:00,63.44,63.44,63.41,63.43,23480.0,51.9956,51.9956,51.971,51.9874,23480.0
2018-08-17 15:05:00,63.43,63.44,63.36,63.37,22777.0,51.9874,51.9956,51.93,51.9382,22777.0
2018-08-17 15:10:00,63.37,63.38,63.35,63.36,19613.0,51.9382,51.9464,51.9218,51.93,19613.0
2018-08-17 15:15:00,63.37,63.37,63.34,63.37,28771.0,51.9382,51.9382,51.9136,51.9382,28771.0
2018-08-17 15:20:00,63.37,63.39,63.35,63.38,22352.0,51.9382,51.9546,51.9218,51.9464,22352.0
2018-08-17 15:25:00,63.37,63.41,63.36,63.41,32289.0,51.9382,51.971,51.93,51.971,32289.0
2018-08-17 15:30:00,63.41,63.42,63.37,63.42,47294.0,51.971,51.9792,51.9382,51.9792,47294.0
2018-08-17 15:35:00,63.42,63.45,63.42,63.44,35738.0,51.9792,52.0038,51.9792,51.9956,35738.0
2018-08-17 15:40:00,63.44,63.46,63.42,63.44,60165.0,51.9956,52.012,51.9792,51.9956,60165.0
2018-08-17 15:45:00,63.44,63.48,63.44,63.47,88485.0,51.9956,52.0283,51.9956,52.0202,88485.0
2018-08-17 15:50:00,63.46,63.48,63.41,63.46,103368.0,52.012,52.0283,51.971,52.012,103368.0
2018-08-17 15:55:00,63.46,63.49,63.44,63.45,269542.0,52.012,52.0365,51.9956,52.0038,269542.0
2018-08-20 09:30:00,63.18,63.48,63.18,63.47,99912.0,51.7825,52.0283,51.7825,52.0202,99912.0
2018-08-20 09:35:00,63.48,63.64,63.48,63.63,32724.0,52.0283,52.1595,52.0283,52.1513,32724.0
2018-08-20 09:40:00,63.63,63.68,63.62,63.64,26292.0,52.1513,52.1923,52.1431,52.1595,26292.0
2018-08-20 09:45:00,63.64,63.68,63.57,63.58,160871.0,52.1595,52.1923,52.1021,52.1103,160871.0
2018-08-20 09:50:00,63.58,63.65,63.53,63.64,36459.0,52.1103,52.1677,52.0693,52.1595,36459.0
2018-08-20 09:55:00,63.64,63.7,63.62,63.64,194019.0,52.1595,52.2087,52.1431,52.1595,194019.0
2018-08-20 10:00:00,63.63,63.7,63.59,63.69,51647.0,52.1513,52.2087,52.1185,52.2005,51647.0
2018-08-20 10:05:00,63.69,63.71,63.66,63.67,27731.0,52.2005,52.2169,52.1759,52.1841,27731.0
2018-08-20 10:10:00,63.66,63.66,63.51,63.53,32146.0,52.1759,52.1759,52.0529,52.0693,32146.0
2018-08-20 10:15:00,63.52,63.52,63.45,63.48,39886.0,52.0611,52.0611,52.0038,52.0283,39886.0
2018-08-20 10:20:00,63.48,63.49,63.32,63.33,104507.0,52.0283,52.0365,51.8972,51.9054,104507.0
2018-08-20 10:25:00,63.34,63.34,63.26,63.31,52027.0,51.9136,51.9136,51.848,51.889,52027.0
2018-08-20 10:30:00,63.31,63.32,63.21,63.24,18720.0,51.889,51.8972,51.8071,51.8316,18720.0
2018-08-20 10:35:00,63.24,63.25,63.14,63.16,44705.0,51.8316,51.8398,51.7497,51.7661,44705.0
2018-08-20 10:40:00,63.17,63.21,63.15,63.21,23879.0,51.7743,51.8071,51.7579,51.8071,23879.0
2018-08-20 10:45:00,63.21,63.21,63.13,63.15,29199.0,51.8071,51.8071,51.7415,51.7579,29199.0
2018-08-20 10:50:00,63.15,63.15,63.04,63.06,26560.0,51.7579,51.7579,51.6677,51.6841,26560.0
2018-08-20 10:55:00,63.05,63.1,63.01,63.1,70526.0,51.6759,51.7169,51.6431,51.7169,70526.0
2018-08-20 11:00:00,63.09,63.29,63.09,63.28,87339.0,51.7087,51.8726,51.7087,51.8644,87339.0
2018-08-20 11:05:00,63.28,63.29,63.2,63.24,56283.0,51.8644,51.8726,51.7989,51.8316,56283.0
2018-08-20 11:10:00,63.23,63.32,63.23,63.32,58147.0,51.8234,51.8972,51.8234,51.8972,58147.0
2018-08-20 11:15:00,63.32,63.4,63.32,63.4,23031.0,51.8972,51.9628,51.8972,51.9628,23031.0
2018-08-20 11:20:00,63.41,63.41,63.34,63.38,23857.0,51.971,51.971,51.9136,51.9464,23857.0
2018-08-20 11:25:00,63.38,63.41,63.37,63.4,35284.0,51.9464,51.971,51.9382,51.9628,35284.0
2018-08-20 11:30:00,63.4,63.48,63.39,63.46,85231.0,51.9628,52.0283,51.9546,52.012,85231.0
2018-08-20 11:35:00,63.47,63.48,63.43,63.48,16929.0,52.0202,52.0283,51.9874,52.0283,16929.0
2018-08-20 11:40:00,63.49,63.52,63.45,63.51,35527.0,52.0365,52.0611,52.0038,52.0529,35527.0
2018-08-20 11:45:00,63.51,63.51,63.42,63.43,20904.0,52.0529,52.0529,51.9792,51.9874,20904.0
2018-08-20 11:50:00,63.44,63.45,63.41,63.41,25496.0,51.9956,52.0038,51.971,51.971,25496.0
2018-08-20 11:55:00,63.42,63.44,63.39,63.41,20676.0,51.9792,51.9956,51.9546,51.971,20676.0
2018-08-20 12:00:00,63.4,63.48,63.39,63.47,16121.0,51.9628,52.0283,51.9546,52.0202,16121.0
2018-08-20 12:05:00,63.47,63.51,63.46,63.48,16900.0,52.0202,52.0529,52.012,52.0283,16900.0
2018-08-20 12:10:00,63.49,63.51,63.46,63.5,13006.0,52.0365,52.0529,52.012,52.0447,13006.0
2018-08-20 12:15:00,63.5,63.52,63.5,63.51,18554.0,52.0447,52.0611,52.0447,52.0529,18554.0
2018-08-20 12:20:00,63.51,63.54,63.5,63.53,11703.0,52.0529,52.0775,52.0447,52.0693,11703.0
2018-08-20 12:25:00,63.53,63.54,63.46,63.46,14121.0,52.0693,52.0775,52.012,52.012,14121.0
2018-08-20 12:30:00,63.47,63.5,63.46,63.47,10002.0,52.0202,52.0447,52.012,52.0202,10002.0
2018-08-20 12:35:00,63.48,63.48,63.42,63.46,14660.0,52.0283,52.0283,51.9792,52.012,14660.0
2018-08-20 12:40:00,63.46,63.49,63.45,63.49,42295.0,52.012,52.0365,52.0038,52.0365,42295.0
2018-08-20 12:45:00,63.49,63.51,63.47,63.47,18702.0,52.0365,52.0529,52.0202,52.0202,18702.0
2018-08-20 12:50:00,63.47,63.47,63.42,63.45,8175.0,52.0202,52.0202,51.9792,52.0038,8175.0
2018-08-20 12:55:00,63.45,63.45,63.42,63.44,10109.0,52.0038,52.0038,51.9792,51.9956,10109.0
2018-08-20 13:00:00,63.44,63.45,63.43,63.43,15921.0,51.9956,52.0038,51.9874,51.9874,15921.0
2018-08-20 13:05:00,63.43,63.44,63.41,63.44,13366.0,51.9874,51.9956,51.971,51.9956,13366.0
2018-08-20 13:10:00,63.44,63.45,63.42,63.42,12468.0,51.9956,52.0038,51.9792,51.9792,12468.0
2018-08-20 13:15:00,63.43,63.43,63.39,63.4,7581.0,51.9874,51.9874,51.9546,51.9628,7581.0
2018-08-20 13:20:00,63.41,63.46,63.4,63.46,18411.0,51.971,52.012,51.9628,52.012,18411.0
2018-08-20 13:25:00,63.46,63.49,63.45,63.47,15818.0,52.012,52.0365,52.0038,52.0202,15818.0
2018-08-20 13:30:00,63.47,63.48,63.45,63.45,7921.0,52.0202,52.0283,52.0038,52.0038,7921.0
2018-08-20 13:35:00,63.45,63.5,63.45,63.49,17236.0,52.0038,52.0447,52.0038,52.0365,17236.0
2018-08-20 13:40:00,63.49,63.49,63.44,63.45,11029.0,52.0365,52.0365,51.9956,52.0038,11029.0
2018-08-20 13:45:00,63.46,63.49,63.45,63.49,9096.0,52.012,52.0365,52.0038,52.0365,9096.0
2018-08-20 13:50:00,63.49,63.49,63.47,63.48,9653.0,52.0365,52.0365,52.0202,52.0283,9653.0
2018-08-20 13:55:00,63.48,63.49,63.43,63.44,40111.0,52.0283,52.0365,51.9874,51.9956,40111.0
2018-08-20 14:00:00,63.44,63.45,63.36,63.37,123088.0,51.9956,52.0038,51.93,51.9382,123088.0
2018-08-20 14:05:00,63.36,63.37,63.33,63.35,31135.0,51.93,51.9382,51.9054,51.9218,31135.0
2018-08-20 14:10:00,63.34,63.37,63.33,63.36,15750.0,51.9136,51.9382,51.9054,51.93,15750.0
2018-08-20 14:15:00,63.37,63.39,63.35,63.39,12075.0,51.9382,51.9546,51.9218,51.9546,12075.0
2018-08-20 14:20:00,63.39,63.42,63.38,63.41,15327.0,51.9546,51.9792,51.9464,51.971,15327.0
2018-08-20 14:25:00,63.42,63.47,63.42,63.47,22050.0,51.9792,52.0202,51.9792,52.0202,22050.0
2018-08-20 14:30:00,63.47,63.5,63.47,63.5,16194.0,52.0202,52.0447,52.0202,52.0447,16194.0
2018-08-20 14:35:00,63.5,63.53,63.5,63.5,20226.0,52.0447,52.0693,52.0447,52.0447,20226.0
2018-08-20 14:40:00,63.5,63.5,63.47,63.48,18809.0,52.0447,52.0447,52.0202,52.0283,18809.0
2018-08-20 14:45:00,63.48,63.52,63.48,63.52,15711.0,52.0283,52.0611,52.0283,52.0611,15711.0
2018-08-20 14:50:00,63.51,63.53,63.5,63.53,18126.0,52.0529,52.0693,52.0447,52.0693,18126.0
2018-08-20 14:55:00,63.52,63.56,63.52,63.56,22280.0,52.0611,52.0939,52.0611,52.0939,22280.0
2018-08-20 15:00:00,63.56,63.57,63.55,63.57,18081.0,52.0939,52.1021,52.0857,52.1021,18081.0
2018-08-20 15:05:00,63.57,63.58,63.55,63.56,21334.0,52.1021,52.1103,52.0857,52.0939,21334.0
2018-08-20 15:10:00,63.57,63.59,63.56,63.59,20183.0,52.1021,52.1185,52.0939,52.1185,20183.0
2018-08-20 15:15:00,63.59,63.61,63.58,63.6,24517.0,52.1185,52.1349,52.1103,52.1267,24517.0
2018-08-20 15:20:00,63.6,63.62,63.56,63.56,125564.0,52.1267,52.1431,52.0939,52.0939,125564.0
2018-08-20 15:25:00,63.56,63.57,63.55,63.57,17576.0,52.0939,52.1021,52.0857,52.1021,17576.0
2018-08-20 15:30:00,63.56,63.64,63.54,63.63,27226.0,52.0939,52.1595,52.0775,52.1513,27226.0
2018-08-20 15:35:00,63.63,63.66,63.63,63.66,50108.0,52.1513,52.1759,52.1513,52.1759,50108.0
2018-08-20 15:40:00,63.65,63.65,63.62,63.65,48074.0,52.1677,52.1677,52.1431,52.1677,48074.0
2018-08-20 15:45:00,63.65,63.67,63.63,63.64,88158.0,52.1677,52.1841,52.1513,52.1595,88158.0
2018-08-20 15:50:00,63.64,63.64,63.6,63.6,91626.0,52.1595,52.1595,52.1267,52.1267,91626.0
2018-08-20 15:55:00,63.61,63.61,63.57,63.58,174281.0,52.1349,52.1349,52.1021,52.1103,174281.0
2018-08-21 09:30:00,63.67,63.7,63.49,63.63,126341.0,52.1841,52.2087,52.0365,52.1513,126341.0
2018-08-21 09:35:00,63.63,63.74,63.59,63.72,31357.0,52.1513,52.2414,52.1185,52.2251,31357.0
2018-08-21 09:40:00,63.73,63.85,63.73,63.82,82973.0,52.2332,52.3316,52.2332,52.307,82973.0
2018-08-21 09:45:00,63.83,63.91,63.8,63.89,89864.0,52.3152,52.3808,52.2906,52.3644,89864.0
2018-08-21 09:50:00,63.88,63.99,63.85,63.99,46787.0,52.3562,52.4463,52.3316,52.4463,46787.0
2018-08-21 09:55:00,63.98,64.02,63.94,63.97,217889.0,52.4381,52.4709,52.4054,52.43,217889.0
2018-08-21 10:00:00,63.98,64.07,63.95,63.97,68657.0,52.4381,52.5119,52.4136,52.43,68657.0
2018-08-21 10:05:00,63.97,64.02,63.93,64.01,61213.0,52.43,52.4709,52.3972,52.4627,61213.0
2018-08-21 10:10:00,64.01,64.05,64.0,64.04,32742.0,52.4627,52.4955,52.4545,52.4873,32742.0
2018-08-21 10:15:00,64.05,64.15,64.04,64.15,60246.0,52.4955,52.5775,52.4873,52.5775,60246.0
2018-08-21 10:20:00,64.15,64.16,64.05,64.06,30994.0,52.5775,52.5857,52.4955,52.5037,30994.0
2018-08-21 10:25:00,64.06,64.14,64.05,64.13,78052.0,52.5037,52.5693,52.4955,52.5611,78052.0
2018-08-21 10:30:00,64.14,64.16,64.08,64.16,34500.0,52.5693,52.5857,52.5201,52.5857,34500.0
2018-08-21 10:35:00,64.16,64.18,64.07,64.1,23207.0,52.5857,52.6021,52.5119,52.5365,23207.0
2018-08-21 10:40:00,64.09,64.21,64.06,64.21,35342.0,52.5283,52.6267,52.5037,52.6267,35342.0
2018-08-21 10:45:00,64.21,64.22,64.17,64.19,29642.0,52.6267,52.6349,52.5939,52.6103,29642.0
2018-08-21 10:50:00,64.2,64.25,64.17,64.24,34244.0,52.6185,52.6594,52.5939,52.6512,34244.0
2018-08-21 10:55:00,64.23,64.27,64.2,64.26,26426.0,52.643,52.6758,52.6185,52.6676,26426.0
2018-08-21 11:00:00,64.26,64.29,64.25,64.28,16245.0,52.6676,52.6922,52.6594,52.684,16245.0
2018-08-21 11:05:00,64.28,64.29,64.26,64.26,18904.0,52.684,52.6922,52.6676,52.6676,18904.0
2018-08-21 11:10:00,64.27,64.36,64.26,64.35,132136.0,52.6758,52.7496,52.6676,52.7414,132136.0
2018-08-21 11:15:00,64.35,64.36,64.19,64.22,86241.0,52.7414,52.7496,52.6103,52.6349,86241.0
2018-08-21 11:20:00,64.22,64.23,64.18,64.2,59349.0,52.6349,52.643,52.6021,52.6185,59349.0
2018-08-21 11:25:00,64.19,64.25,64.19,64.21,58203.0,52.6103,52.6594,52.6103,52.6267,58203.0
2018-08-21 11:30:00,64.21,64.27,64.17,64.26,41454.0,52.6267,52.6758,52.5939,52.6676,41454.0
2018-08-21 11:35:00,64.26,64.35,64.24,64.34,47240.0,52.6676,52.7414,52.6512,52.7332,47240.0
2018-08-21 11:40:00,64.34,64.35,64.25,64.29,23290.0,52.7332,52.7414,52.6594,52.6922,23290.0
2018-08-21 11:45:00,64.28,64.33,64.26,64.33,28752.0,52.684,52.725,52.6676,52.725,28752.0
2018-08-21 11:50:00,64.32,64.38,64.32,64.36,26136.0,52.7168,52.766,52.7168,52.7496,26136.0
2018-08-21 11:55:00,64.36,64.39,64.34,64.39,18100.0,52.7496,52.7742,52.7332,52.7742,18100.0
2018-08-21 12:00:00,64.38,64.44,64.37,64.42,51245.0,52.766,52.8152,52.7578,52.7988,51245.0
2018-08-21 12:05:00,64.42,64.45,64.41,64.45,17900.0,52.7988,52.8234,52.7906,52.8234,17900.0
2018-08-21 12:10:00,64.45,64.51,64.45,64.5,23933.0,52.8234,52.8725,52.8234,52.8643,23933.0
2018-08-21 12:15:00,64.5,64.54,64.48,64.54,36729.0,52.8643,52.8971,52.8479,52.8971,36729.0
2018-08-21 12:20:00,64.53,64.55,64.48,64.49,27819.0,52.8889,52.9053,52.8479,52.8561,27819.0
2018-08-21 12:25:00,64.51,64.59,64.5,64.5,47890.0,52.8725,52.9381,52.8643,52.8643,47890.0
2018-08-21 12:30:00,64.51,64.54,64.48,64.49,19422.0,52.8725,52.8971,52.8479,52.8561,19422.0
2018-08-21 12:35:00,64.5,64.53,64.45,64.52,58050.0,52.8643,52.8889,52.8234,52.8807,58050.0
2018-08-21 12:40:00,64.52,64.52,64.49,64.51,25304.0,52.8807,52.8807,52.8561,52.8725,25304.0
2018-08-21 12:45:00,64.52,64.52,64.47,64.48,12585.0,52.8807,52.8807,52.8398,52.8479,12585.0
2018-08-21 12:50:00,64.48,64.5,64.47,64.48,32418.0,52.8479,52.8643,52.8398,52.8479,32418.0
2018-08-21 12:55:00,64.48,64.48,64.44,64.44,20573.0,52.8479,52.8479,52.8152,52.8152,20573.0
2018-08-21 13:00:00,64.44,64.5,64.43,64.48,16233.0,52.8152,52.8643,52.807,52.8479,16233.0
2018-08-21 13:05:00,64.48,64.5,64.45,64.48,18065.0,52.8479,52.8643,52.8234,52.8479,18065.0
2018-08-21 13:10:00,64.48,64.48,64.43,64.44,31883.0,52.8479,52.8479,52.807,52.8152,31883.0
2018-08-21 13:15:00,64.45,64.45,64.4,64.42,66540.0,52.8234,52.8234,52.7824,52.7988,66540.0
2018-08-21 13:20:00,64.42,64.47,64.41,64.47,56650.0,52.7988,52.8398,52.7906,52.8398,56650.0
2018-08-21 13:25:00,64.47,64.5,64.44,64.45,34318.0,52.8398,52.8643,52.8152,52.8234,34318.0
2018-08-21 13:30:00,64.45,64.53,64.45,64.52,29632.0,52.8234,52.8889,52.8234,52.8807,29632.0
2018-08-21 13:35:00,64.52,64.53,64.49,64.52,83740.0,52.8807,52.8889,52.8561,52.8807,83740.0
2018-08-21 13:40:00,64.53,64.57,64.53,64.55,47445.0,52.8889,52.9217,52.8889,52.9053,47445.0
2018-08-21 13:45:00,64.55,64.6,64.54,64.56,12390.0,52.9053,52.9463,52.8971,52.9135,12390.0
2018-08-21 13:50:00,64.55,64.58,64.54,64.55,36214.0,52.9053,52.9299,52.8971,52.9053,36214.0
2018-08-21 13:55:00,64.54,64.54,64.5,64.51,20078.0,52.8971,52.8971,52.8643,52.8725,20078.0
2018-08-21 14:00:00,64.52,64.54,64.47,64.48,28585.0,52.8807,52.8971,52.8398,52.8479,28585.0
2018-08-21 14:05:00,64.49,64.5,64.46,64.46,35445.0,52.8561,52.8643,52.8316,52.8316,35445.0
2018-08-21 14:10:00,64.45,64.45,64.42,64.42,11360.0,52.8234,52.8234,52.7988,52.7988,11360.0
2018-08-21 14:15:00,64.43,64.45,64.42,64.42,18005.0,52.807,52.8234,52.7988,52.7988,18005.0
2018-08-21 14:20:00,64.42,64.48,64.42,64.46,33555.0,52.7988,52.8479,52.7988,52.8316,33555.0
2018-08-21 14:25:00,64.45,64.47,64.43,64.43,16903.0,52.8234,52.8398,52.807,52.807,16903.0
2018-08-21 14:30:00,64.42,64.43,64.39,64.42,12523.0,52.7988,52.807,52.7742,52.7988,12523.0
2018-08-21 14:35:00,64.41,64.42,64.38,64.38,26749.0,52.7906,52.7988,52.766,52.766,26749.0
2018-08-21 14:40:00,64.37,64.38,64.34,64.35,50252.0,52.7578,52.766,52.7332,52.7414,50252.0
2018-08-21 14:45:00,64.34,64.35,64.24,64.25,98105.0,52.7332,52.7414,52.6512,52.6594,98105.0
2018-08-21 14:50:00,64.26,64.29,64.25,64.28,58298.0,52.6676,52.6922,52.6594,52.684,58298.0
2018-08-21 14:55:00,64.27,64.31,64.26,64.3,58885.0,52.6758,52.7086,52.6676,52.7004,58885.0
2018-08-21 15:00:00,64.3,64.36,64.28,64.36,64646.0,52.7004,52.7496,52.684,52.7496,64646.0
2018-08-21 15:05:00,64.36,64.39,64.34,64.37,136404.0,52.7496,52.7742,52.7332,52.7578,136404.0
2018-08-21 15:10:00,64.37,64.41,64.37,64.39,89481.0,52.7578,52.7906,52.7578,52.7742,89481.0
2018-08-21 15:15:00,64.39,64.41,64.37,64.4,62273.0,52.7742,52.7906,52.7578,52.7824,62273.0
2018-08-21 15:20:00,64.39,64.41,64.35,64.4,57879.0,52.7742,52.7906,52.7414,52.7824,57879.0
2018-08-21 15:25:00,64.41,64.45,64.38,64.39,54315.0,52.7906,52.8234,52.766,52.7742,54315.0
2018-08-21 15:30:00,64.38,64.4,64.36,64.39,51596.0,52.766,52.7824,52.7496,52.7742,51596.0
2018-08-21 15:35:00,64.39,64.39,64.35,64.36,68381.0,52.7742,52.7742,52.7414,52.7496,68381.0
2018-08-21 15:40:00,64.36,64.36,64.29,64.3,241621.0,52.7496,52.7496,52.6922,52.7004,241621.0
2018-08-21 15:45:00,64.3,64.3,64.21,64.22,184287.0,52.7004,52.7004,52.6267,52.6349,184287.0
2018-08-21 15:50:00,64.21,64.27,64.2,64.26,298771.0,52.6267,52.6758,52.6185,52.6676,298771.0
2018-08-21 15:55:00,64.26,64.28,64.24,64.25,431349.0,52.6676,52.684,52.6512,52.6594,431349.0
2018-08-22 09:30:00,64.03,64.25,63.98,64.25,87170.0,52.4791,52.6594,52.4381,52.6594,87170.0
2018-08-22 09:35:00,64.24,64.24,64.0,64.02,60072.0,52.6512,52.6512,52.4545,52.4709,60072.0
2018-08-22 09:40:00,64.02,64.17,64.0,64.11,46084.0,52.4709,52.5939,52.4545,52.5447,46084.0
2018-08-22 09:45:00,64.11,64.12,63.95,63.99,127068.0,52.5447,52.5529,52.4136,52.4463,127068.0
2018-08-22 09:50:00,63.98,64.0,63.88,63.91,72617.0,52.4381,52.4545,52.3562,52.3808,72617.0
2018-08-22 09:55:00,63.9,63.99,63.89,63.96,30970.0,52.3726,52.4463,52.3644,52.4218,30970.0
2018-08-22 10:00:00,63.96,64.01,63.95,64.0,15805.0,52.4218,52.4627,52.4136,52.4545,15805.0
2018-08-22 10:05:00,64.0,64.06,63.97,64.04,9080.0,52.4545,52.5037,52.43,52.4873,9080.0
2018-08-22 10:10:00,64.04,64.06,63.99,64.02,8879.0,52.4873,52.5037,52.4463,52.4709,8879.0
2018-08-22 10:15:00,64.02,64.05,63.97,64.05,20157.0,52.4709,52.4955,52.43,52.4955,20157.0
2018-08-22 10:20:00,64.06,64.07,63.97,63.98,46171.0,52.5037,52.5119,52.43,52.4381,46171.0
2018-08-22 10:25:00,63.96,63.99,63.9,63.91,16215.0,52.4218,52.4463,52.3726,52.3808,16215.0
2018-08-22 10:30:00,63.91,63.96,63.91,63.96,12031.0,52.3808,52.4218,52.3808,52.4218,12031.0
2018-08-22 10:35:00,63.97,64.06,63.97,64.04,62149.0,52.43,52.5037,52.43,52.4873,62149.0
2018-08-22 10:40:00,64.06,64.08,64.04,64.08,11500.0,52.5037,52.5201,52.4873,52.5201,11500.0
2018-08-22 10:45:00,64.08,64.16,64.08,64.16,49240.0,52.5201,52.5857,52.5201,52.5857,49240.0
2018-08-22 10:50:00,64.16,64.23,64.15,64.19,76906.0,52.5857,52.643,52.5775,52.6103,76906.0
2018-08-22 10:55:00,64.2,64.22,64.12,64.13,9781.0,52.6185,52.6349,52.5529,52.5611,9781.0
2018-08-22 11:00:00,64.13,64.18,64.09,64.15,19741.0,52.5611,52.6021,52.5283,52.5775,19741.0
2018-08-22 11:05:00,64.15,64.17,64.1,64.15,9777.0,52.5775,52.5939,52.5365,52.5775,9777.0
2018-08-22 11:10:00,64.15,64.15,64.07,64.08,11352.0,52.5775,52.5775,52.5119,52.5201,11352.0
2018-08-22 11:15:00,64.09,64.12,64.08,64.12,37380.0,52.5283,52.5529,52.5201,52.5529,37380.0
2018-08-22 11:20:00,64.13,64.17,64.12,64.12,15685.0,52.5611,52.5939,52.5529,52.5529,15685.0
2018-08-22 11:25:00,64.11,64.16,64.11,64.16,10997.0,52.5447,52.5857,52.5447,52.5857,10997.0
2018-08-22 11:30:00,64.16,64.2,64.12,64.13,15772.0,52.5857,52.6185,52.5529,52.5611,15772.0
2018-08-22 11:35:00,64.13,64.14,64.1,64.14,9250.0,52.5611,52.5693,52.5365,52.5693,9250.0
2018-08-22 11:40:00,64.14,64.22,64.13,64.2,15501.0,52.5693,52.6349,52.5611,52.6185,15501.0
2018-08-22 11:45:00,64.21,64.25,64.15,64.16,47094.0,52.6267,52.6594,52.5775,52.5857,47094.0
2018-08-22 11:50:00,64.15,64.2,64.13,64.16,81658.0,52.5775,52.6185,52.5611,52.5857,81658.0
2018-08-22 11:55:00,64.16,64.19,64.14,64.18,14926.0,52.5857,52.6103,52.5693,52.6021,14926.0
2018-08-22 12:00:00,64.18,64.2,64.17,64.2,7001.0,52.6021,52.6185,52.5939,52.6185,7001.0
2018-08-22 12:05:00,64.2,64.21,64.16,64.17,8370.0,52.6185,52.6267,52.5857,52.5939,8370.0
2018-08-22 12:10:00,64.17,64.19,64.1,64.1,13788.0,52.5939,52.6103,52.5365,52.5365,13788.0
2018-08-22 12:15:00,64.09,64.11,64.05,64.06,50065.0,52.5283,52.5447,52.4955,52.5037,50065.0
2018-08-22 12:20:00,64.07,64.08,64.04,64.07,12880.0,52.5119,52.5201,52.4873,52.5119,12880.0
2018-08-22 12:25:00,64.08,64.09,64.05,64.06,8786.0,52.5201,52.5283,52.4955,52.5037,8786.0
2018-08-22 12:30:00,64.06,64.09,64.06,64.07,12872.0,52.5037,52.5283,52.5037,52.5119,12872.0
2018-08-22 12:35:00,64.08,64.08,64.05,64.08,19020.0,52.5201,52.5201,52.4955,52.5201,19020.0
2018-08-22 12:40:00,64.07,64.1,64.07,64.1,5829.0,52.5119,52.5365,52.5119,52.5365,5829.0
2018-08-22 12:45:00,64.1,64.11,64.08,64.1,10192.0,52.5365,52.5447,52.5201,52.5365,10192.0
2018-08-22 12:50:00,64.1,64.1,64.07,64.09,6845.0,52.5365,52.5365,52.5119,52.5283,6845.0
2018-08-22 12:55:00,64.08,64.08,64.03,64.03,15047.0,52.5201,52.5201,52.4791,52.4791,15047.0
2018-08-22 13:00:00,64.04,64.09,64.03,64.06,10768.0,52.4873,52.5283,52.4791,52.5037,10768.0
2018-08-22 13:05:00,64.07,64.08,64.05,64.08,4686.0,52.5119,52.5201,52.4955,52.5201,4686.0
2018-08-22 13:10:00,64.07,64.09,64.04,64.08,10145.0,52.5119,52.5283,52.4873,52.5201,10145.0
2018-08-22 13:15:00,64.07,64.08,64.05,64.06,56904.0,52.5119,52.5201,52.4955,52.5037,56904.0
2018-08-22 13:20:00,64.06,64.09,64.05,64.08,10281.0,52.5037,52.5283,52.4955,52.5201,10281.0
2018-08-22 13:25:00,64.09,64.1,64.06,64.09,7009.0,52.5283,52.5365,52.5037,52.5283,7009.0
2018-08-22 13:30:00,64.09,64.13,64.07,64.13,9835.0,52.5283,52.5611,52.5119,52.5611,9835.0
2018-08-22 13:35:00,64.14,64.17,64.14,64.14,5100.0,52.5693,52.5939,52.5693,52.5693,5100.0
2018-08-22 13:40:00,64.14,64.14,64.13,64.14,6737.0,52.5693,52.5693,52.5611,52.5693,6737.0
2018-08-22 13:45:00,64.14,64.14,64.1,64.12,6718.0,52.5693,52.5693,52.5365,52.5529,6718.0
2018-08-22 13:50:00,64.12,64.13,64.1,64.11,6232.0,52.5529,52.5611,52.5365,52.5447,6232.0
2018-08-22 13:55:00,64.1,64.12,64.09,64.1,5150.0,52.5365,52.5529,52.5283,52.5365,5150.0
2018-08-22 14:00:00,64.11,64.14,64.05,64.05,161000.0,52.5447,52.5693,52.4955,52.4955,161000.0
2018-08-22 14:05:00,64.05,64.08,64.01,64.03,110182.0,52.4955,52.5201,52.4627,52.4791,110182.0
2018-08-22 14:10:00,64.02,64.07,64.01,64.05,16121.0,52.4709,52.5119,52.4627,52.4955,16121.0
2018-08-22 14:15:00,64.06,64.06,64.0,64.05,24400.0,52.5037,52.5037,52.4545,52.4955,24400.0
2018-08-22 14:20:00,64.04,64.04,63.98,63.98,23671.0,52.4873,52.4873,52.4381,52.4381,23671.0
2018-08-22 14:25:00,63.98,64.01,63.93,64.01,33200.0,52.4381,52.4627,52.3972,52.4627,33200.0
2018-08-22 14:30:00,64.0,64.02,63.96,63.97,13256.0,52.4545,52.4709,52.4218,52.43,13256.0
2018-08-22 14:35:00,63.98,64.01,63.97,63.99,10332.0,52.4381,52.4627,52.43,52.4463,10332.0
2018-08-22 14:40:00,63.98,63.99,63.95,63.97,7879.0,52.4381,52.4463,52.4136,52.43,7879.0
2018-08-22 14:45:00,63.97,64.0,63.96,63.97,16985.0,52.43,52.4545,52.4218,52.43,16985.0
2018-08-22 14:50:00,63.98,64.0,63.98,64.0,6250.0,52.4381,52.4545,52.4381,52.4545,6250.0
2018-08-22 14:55:00,63.99,64.01,63.98,64.0,18226.0,52.4463,52.4627,52.4381,52.4545,18226.0
2018-08-22 15:00:00,64.0,64.05,63.99,63.99,47397.0,52.4545,52.4955,52.4463,52.4463,47397.0
2018-08-22 15:05:00,63.98,64.04,63.98,64.04,12354.0,52.4381,52.4873,52.4381,52.4873,12354.0
2018-08-22 15:10:00,64.05,64.05,64.0,64.02,9741.0,52.4955,52.4955,52.4545,52.4709,9741.0
2018-08-22 15:15:00,64.02,64.04,64.0,64.02,11900.0,52.4709,52.4873,52.4545,52.4709,11900.0
2018-08-22 15:20:00,64.02,64.06,64.0,64.04,17708.0,52.4709,52.5037,52.4545,52.4873,17708.0
2018-08-22 15:25:00,64.04,64.08,64.04,64.06,16648.0,52.4873,52.5201,52.4873,52.5037,16648.0
2018-08-22 15:30:00,64.06,64.1,64.05,64.07,17175.0,52.5037,52.5365,52.4955,52.5119,17175.0
2018-08-22 15:35:00,64.08,64.1,64.06,64.09,11500.0,52.5201,52.5365,52.5037,52.5283,11500.0
2018-08-22 15:40:00,64.09,64.1,64.06,64.09,31478.0,52.5283,52.5365,52.5037,52.5283,31478.0
2018-08-22 15:45:00,64.09,64.09,64.04,64.05,68244.0,52.5283,52.5283,52.4873,52.4955,68244.0
2018-08-22 15:50:00,64.04,64.08,64.02,64.08,92569.0,52.4873,52.5201,52.4709,52.5201,92569.0
2018-08-22 15:55:00,64.08,64.09,64.05,64.08,165847.0,52.5201,52.5283,52.4955,52.5201,165847.0
2018-08-23 09:30:00,63.97,64.06,63.8,63.98,91891.0,52.43,52.5037,52.2906,52.4381,91891.0
2018-08-23 09:35:00,63.99,63.99,63.76,63.83,59363.0,52.4463,52.4463,52.2578,52.3152,59363.0
2018-08-23 09:40:00,63.82,63.82,63.71,63.73,130678.0,52.307,52.307,52.2169,52.2332,130678.0
2018-08-23 09:45:00,63.73,63.74,63.65,63.7,50956.0,52.2332,52.2414,52.1677,52.2087,50956.0
2018-08-23 09:50:00,63.7,63.79,63.67,63.76,95159.0,52.2087,52.2824,52.1841,52.2578,95159.0
2018-08-23 09:55:00,63.76,63.78,63.62,63.63,22762.0,52.2578,52.2742,52.1431,52.1513,22762.0
2018-08-23 10:00:00,63.62,63.68,63.57,63.58,41482.0,52.1431,52.1923,52.1021,52.1103,41482.0
2018-08-23 10:05:00,63.57,63.66,63.57,63.66,56130.0,52.1021,52.1759,52.1021,52.1759,56130.0
2018-08-23 10:10:00,63.67,63.7,63.64,63.69,44769.0,52.1841,52.2087,52.1595,52.2005,44769.0
2018-08-23 10:15:00,63.69,63.7,63.61,63.64,26338.0,52.2005,52.2087,52.1349,52.1595,26338.0
2018-08-23 10:20:00,63.64,63.72,63.64,63.69,28549.0,52.1595,52.2251,52.1595,52.2005,28549.0
2018-08-23 10:25:00,63.7,63.83,63.67,63.81,27864.0,52.2087,52.3152,52.1841,52.2988,27864.0
2018-08-23 10:30:00,63.81,63.83,63.78,63.83,50865.0,52.2988,52.3152,52.2742,52.3152,50865.0
2018-08-23 10:35:00,63.82,63.84,63.75,63.76,68699.0,52.307,52.3234,52.2496,52.2578,68699.0
2018-08-23 10:40:00,63.76,63.85,63.75,63.84,36589.0,52.2578,52.3316,52.2496,52.3234,36589.0
2018-08-23 10:45:00,63.84,63.84,63.79,63.8,19925.0,52.3234,52.3234,52.2824,52.2906,19925.0
2018-08-23 10:50:00,63.8,63.8,63.65,63.68,53374.0,52.2906,52.2906,52.1677,52.1923,53374.0
2018-08-23 10:55:00,63.66,63.66,63.58,63.61,103957.0,52.1759,52.1759,52.1103,52.1349,103957.0
2018-08-23 11:00:00,63.61,63.64,63.59,63.63,67437.0,52.1349,52.1595,52.1185,52.1513,67437.0
2018-08-23 11:05:00,63.63,63.64,63.56,63.58,87621.0,52.1513,52.1595,52.0939,52.1103,87621.0
2018-08-23 11:10:00,63.58,63.6,63.55,63.59,60150.0,52.1103,52.1267,52.0857,52.1185,60150.0
2018-08-23 11:15:00,63.58,63.58,63.48,63.49,22533.0,52.1103,52.1103,52.0283,52.0365,22533.0
2018-08-23 11:20:00,63.49,63.57,63.45,63.57,17576.0,52.0365,52.1021,52.0038,52.1021,17576.0
2018-08-23 11:25:00,63.57,63.58,63.53,63.55,54941.0,52.1021,52.1103,52.0693,52.0857,54941.0
2018-08-23 11:30:00,63.55,63.55,63.48,63.49,14161.0,52.0857,52.0857,52.0283,52.0365,14161.0
2018-08-23 11:35:00,63.49,63.49,63.43,63.43,16616.0,52.0365,52.0365,51.9874,51.9874,16616.0
2018-08-23 11:40:00,63.44,63.51,63.42,63.45,37805.0,51.9956,52.0529,51.9792,52.0038,37805.0
2018-08-23 11:45:00,63.46,63.48,63.45,63.48,11226.0,52.012,52.0283,52.0038,52.0283,11226.0
2018-08-23 11:50:00,63.47,63.52,63.47,63.51,11996.0,52.0202,52.0611,52.0202,52.0529,11996.0
2018-08-23 11:55:00,63.51,63.57,63.51,63.52,17555.0,52.0529,52.1021,52.0529,52.0611,17555.0
2018-08-23 12:00:00,63.52,63.54,63.51,63.52,10120.0,52.0611,52.0775,52.0529,52.0611,10120.0
2018-08-23 12:05:00,63.52,63.61,63.52,63.59,12840.0,52.0611,52.1349,52.0611,52.1185,12840.0
2018-08-23 12:10:00,63.6,63.61,63.58,63.58,9011.0,52.1267,52.1349,52.1103,52.1103,9011.0
2018-08-23 12:15:00,63.58,63.61,63.54,63.57,63467.0,52.1103,52.1349,52.0775,52.1021,63467.0
2018-08-23 12:20:00,63.58,63.62,63.57,63.62,14929.0,52.1103,52.1431,52.1021,52.1431,14929.0
2018-08-23 12:25:00,63.61,63.62,63.59,63.62,7564.0,52.1349,52.1431,52.1185,52.1431,7564.0
2018-08-23 12:30:00,63.61,63.61,63.58,63.59,14164.0,52.1349,52.1349,52.1103,52.1185,14164.0
2018-08-23 12:35:00,63.59,63.6,63.57,63.6,14845.0,52.1185,52.1267,52.1021,52.1267,14845.0
2018-08-23 12:40:00,63.59,63.63,63.56,63.58,8358.0,52.1185,52.1513,52.0939,52.1103,8358.0
2018-08-23 12:45:00,63.57,63.58,63.53,63.55,21130.0,52.1021,52.1103,52.0693,52.0857,21130.0
2018-08-23 12:50:00,63.53,63.55,63.52,63.54,10597.0,52.0693,52.0857,52.0611,52.0775,10597.0
2018-08-23 12:55:00,63.54,63.55,63.51,63.52,9950.0,52.0775,52.0857,52.0529,52.0611,9950.0
2018-08-23 13:00:00,63.52,63.53,63.48,63.49,19748.0,52.0611,52.0693,52.0283,52.0365,19748.0
2018-08-23 13:05:00,63.48,63.48,63.46,63.46,33991.0,52.0283,52.0283,52.012,52.012,33991.0
2018-08-23 13:10:00,63.46,63.47,63.41,63.41,11378.0,52.012,52.0202,51.971,51.971,11378.0
2018-08-23 13:15:00,63.4,63.42,63.39,63.41,10725.0,51.9628,51.9792,51.9546,51.971,10725.0
2018-08-23 13:20:00,63.42,63.46,63.42,63.45,46304.0,51.9792,52.012,51.9792,52.0038,46304.0
2018-08-23 13:25:00,63.45,63.49,63.44,63.49,46859.0,52.0038,52.0365,51.9956,52.0365,46859.0
2018-08-23 13:30:00,63.48,63.49,63.44,63.44,29363.0,52.0283,52.0365,51.9956,51.9956,29363.0
2018-08-23 13:35:00,63.45,63.45,63.41,63.45,12833.0,52.0038,52.0038,51.971,52.0038,12833.0
2018-08-23 13:40:00,63.45,63.49,63.43,63.47,26508.0,52.0038,52.0365,51.9874,52.0202,26508.0
2018-08-23 13:45:00,63.47,63.47,63.43,63.45,14903.0,52.0202,52.0202,51.9874,52.0038,14903.0
2018-08-23 13:50:00,63.45,63.46,63.44,63.44,12338.0,52.0038,52.012,51.9956,51.9956,12338.0
2018-08-23 13:55:00,63.44,63.46,63.44,63.46,11834.0,51.9956,52.012,51.9956,52.012,11834.0
2018-08-23 14:00:00,63.46,63.53,63.46,63.52,21796.0,52.012,52.0693,52.012,52.0611,21796.0
2018-08-23 14:05:00,63.53,63.57,63.52,63.53,26516.0,52.0693,52.1021,52.0611,52.0693,26516.0
2018-08-23 14:10:00,63.52,63.55,63.52,63.55,9680.0,52.0611,52.0857,52.0611,52.0857,9680.0
2018-08-23 14:15:00,63.54,63.55,63.53,63.55,12560.0,52.0775,52.0857,52.0693,52.0857,12560.0
2018-08-23 14:20:00,63.56,63.57,63.53,63.54,13714.0,52.0939,52.1021,52.0693,52.0775,13714.0
2018-08-23 14:25:00,63.53,63.56,63.53,63.56,19405.0,52.0693,52.0939,52.0693,52.0939,19405.0
2018-08-23 14:30:00,63.56,63.59,63.55,63.59,52274.0,52.0939,52.1185,52.0857,52.1185,52274.0
2018-08-23 14:35:00,63.58,63.58,63.54,63.56,11981.0,52.1103,52.1103,52.0775,52.0939,11981.0
2018-08-23 14:40:00,63.55,63.55,63.52,63.53,46279.0,52.0857,52.0857,52.0611,52.0693,46279.0
2018-08-23 14:45:00,63.53,63.54,63.52,63.53,19120.0,52.0693,52.0775,52.0611,52.0693,19120.0
2018-08-23 14:50:00,63.52,63.58,63.51,63.56,56467.0,52.0611,52.1103,52.0529,52.0939,56467.0
2018-08-23 14:55:00,63.57,63.6,63.56,63.59,14757.0,52.1021,52.1267,52.0939,52.1185,14757.0
2018-08-23 15:00:00,63.59,63.63,63.59,63.63,82494.0,52.1185,52.1513,52.1185,52.1513,82494.0
2018-08-23 15:05:00,63.63,63.69,63.62,63.69,14859.0,52.1513,52.2005,52.1431,52.2005,14859.0
2018-08-23 15:10:00,63.69,63.73,63.68,63.7,12352.0,52.2005,52.2332,52.1923,52.2087,12352.0
2018-08-23 15:15:00,63.71,63.71,63.68,63.69,13135.0,52.2169,52.2169,52.1923,52.2005,13135.0
2018-08-23 15:20:00,63.69,63.71,63.68,63.7,35189.0,52.2005,52.2169,52.1923,52.2087,35189.0
2018-08-23 15:25:00,63.7,63.74,63.69,63.74,101369.0,52.2087,52.2414,52.2005,52.2414,101369.0
2018-08-23 15:30:00,63.73,63.74,63.71,63.72,66403.0,52.2332,52.2414,52.2169,52.2251,66403.0
2018-08-23 15:35:00,63.72,63.72,63.69,63.72,56421.0,52.2251,52.2251,52.2005,52.2251,56421.0
2018-08-23 15:40:00,63.71,63.72,63.65,63.66,94068.0,52.2169,52.2251,52.1677,52.1759,94068.0
2018-08-23 15:45:00,63.66,63.7,63.63,63.68,41254.0,52.1759,52.2087,52.1513,52.1923,41254.0
2018-08-23 15:50:00,63.69,63.71,63.66,63.67,35508.0,52.2005,52.2169,52.1759,52.1841,35508.0
2018-08-23 15:55:00,63.67,63.69,63.63,63.68,164087.0,52.1841,52.2005,52.1513,52.1923,164087.0
2018-08-24 09:30:00,63.81,63.87,63.58,63.8,102123.0,52.2988,52.348,52.1103,52.2906,102123.0
2018-08-24 09:35:00,63.77,63.82,63.73,63.78,21907.0,52.266,52.307,52.2332,52.2742,21907.0
2018-08-24 09:40:00,63.79,63.79,63.67,63.71,32800.0,52.2824,52.2824,52.1841,52.2169,32800.0
2018-08-24 09:45:00,63.72,63.72,63.59,63.7,16091.0,52.2251,52.2251,52.1185,52.2087,16091.0
2018-08-24 09:50:00,63.7,63.82,63.69,63.74,63063.0,52.2087,52.307,52.2005,52.2414,63063.0
2018-08-24 09:55:00,63.74,63.83,63.72,63.77,23484.0,52.2414,52.3152,52.2251,52.266,23484.0
2018-08-24 10:00:00,63.76,63.88,63.76,63.76,34354.0,52.2578,52.3562,52.2578,52.2578,34354.0
2018-08-24 10:05:00,63.76,63.76,63.66,63.67,35202.0,52.2578,52.2578,52.1759,52.1841,35202.0
2018-08-24 10:10:00,63.68,63.71,63.62,63.67,34193.0,52.1923,52.2169,52.1431,52.1841,34193.0
2018-08-24 10:15:00,63.68,63.72,63.58,63.58,35621.0,52.1923,52.2251,52.1103,52.1103,35621.0
2018-08-24 10:20:00,63.59,63.65,63.58,63.62,91946.0,52.1185,52.1677,52.1103,52.1431,91946.0
2018-08-24 10:25:00,63.62,63.68,63.59,63.67,116223.0,52.1431,52.1923,52.1185,52.1841,116223.0
2018-08-24 10:30:00,63.67,63.68,63.6,63.66,51930.0,52.1841,52.1923,52.1267,52.1759,51930.0
2018-08-24 10:35:00,63.66,63.73,63.66,63.69,15252.0,52.1759,52.2332,52.1759,52.2005,15252.0
2018-08-24 10:40:00,63.69,63.73,63.68,63.73,12436.0,52.2005,52.2332,52.1923,52.2332,12436.0
2018-08-24 10:45:00,63.74,63.76,63.7,63.74,42280.0,52.2414,52.2578,52.2087,52.2414,42280.0
2018-08-24 10:50:00,63.74,63.74,63.68,63.69,31897.0,52.2414,52.2414,52.1923,52.2005,31897.0
2018-08-24 10:55:00,63.69,63.69,63.63,63.65,42695.0,52.2005,52.2005,52.1513,52.1677,42695.0
2018-08-24 11:00:00,63.65,63.71,63.65,63.65,37499.0,52.1677,52.2169,52.1677,52.1677,37499.0
2018-08-24 11:05:00,63.66,63.67,63.57,63.61,97814.0,52.1759,52.1841,52.1021,52.1349,97814.0
2018-08-24 11:10:00,63.61,63.63,63.58,63.6,23336.0,52.1349,52.1513,52.1103,52.1267,23336.0
2018-08-24 11:15:00,63.6,63.64,63.58,63.63,9591.0,52.1267,52.1595,52.1103,52.1513,9591.0
2018-08-24 11:20:00,63.63,63.63,63.54,63.54,23788.0,52.1513,52.1513,52.0775,52.0775,23788.0
2018-08-24 11:25:00,63.54,63.58,63.53,63.57,19100.0,52.0775,52.1103,52.0693,52.1021,19100.0
2018-08-24 11:30:00,63.56,63.61,63.53,63.61,19065.0,52.0939,52.1349,52.0693,52.1349,19065.0
2018-08-24 11:35:00,63.61,63.63,63.58,63.58,22805.0,52.1349,52.1513,52.1103,52.1103,22805.0
2018-08-24 11:40:00,63.58,63.6,63.57,63.59,12315.0,52.1103,52.1267,52.1021,52.1185,12315.0
2018-08-24 11:45:00,63.6,63.6,63.57,63.58,25155.0,52.1267,52.1267,52.1021,52.1103,25155.0
2018-08-24 11:50:00,63.57,63.6,63.57,63.59,9965.0,52.1021,52.1267,52.1021,52.1185,9965.0
2018-08-24 11:55:00,63.58,63.62,63.57,63.62,9826.0,52.1103,52.1431,52.1021,52.1431,9826.0
2018-08-24 12:00:00,63.62,63.63,63.6,63.61,8215.0,52.1431,52.1513,52.1267,52.1349,8215.0
2018-08-24 12:05:00,63.61,63.61,63.56,63.59,42490.0,52.1349,52.1349,52.0939,52.1185,42490.0
2018-08-24 12:10:00,63.59,63.62,63.59,63.62,12710.0,52.1185,52.1431,52.1185,52.1431,12710.0
2018-08-24 12:15:00,63.62,63.63,63.6,63.62,11721.0,52.1431,52.1513,52.1267,52.1431,11721.0
2018-08-24 12:20:00,63.62,63.65,63.62,63.65,14599.0,52.1431,52.1677,52.1431,52.1677,14599.0
2018-08-24 12:25:00,63.66,63.68,63.66,63.66,10918.0,52.1759,52.1923,52.1759,52.1759,10918.0
2018-08-24 12:30:00,63.65,63.67,63.63,63.63,5636.0,52.1677,52.1841,52.1513,52.1513,5636.0
2018-08-24 12:35:00,63.63,63.66,63.63,63.66,10037.0,52.1513,52.1759,52.1513,52.1759,10037.0
2018-08-24 12:40:00,63.66,63.66,63.64,63.66,15794.0,52.1759,52.1759,52.1595,52.1759,15794.0
2018-08-24 12:45:00,63.66,63.68,63.65,63.66,54795.0,52.1759,52.1923,52.1677,52.1759,54795.0
2018-08-24 12:50:00,63.67,63.68,63.66,63.67,62664.0,52.1841,52.1923,52.1759,52.1841,62664.0
2018-08-24 12:55:00,63.67,63.68,63.64,63.68,26557.0,52.1841,52.1923,52.1595,52.1923,26557.0
2018-08-24 13:00:00,63.68,63.68,63.64,63.65,19217.0,52.1923,52.1923,52.1595,52.1677,19217.0
2018-08-24 13:05:00,63.65,63.66,63.63,63.64,10610.0,52.1677,52.1759,52.1513,52.1595,10610.0
2018-08-24 13:10:00,63.63,63.64,63.57,63.57,41579.0,52.1513,52.1595,52.1021,52.1021,41579.0
2018-08-24 13:15:00,63.57,63.6,63.56,63.6,12340.0,52.1021,52.1267,52.0939,52.1267,12340.0
2018-08-24 13:20:00,63.61,63.61,63.56,63.58,10711.0,52.1349,52.1349,52.0939,52.1103,10711.0
2018-08-24 13:25:00,63.57,63.59,63.57,63.58,11690.0,52.1021,52.1185,52.1021,52.1103,11690.0
2018-08-24 13:30:00,63.58,63.58,63.51,63.52,43046.0,52.1103,52.1103,52.0529,52.0611,43046.0
2018-08-24 13:35:00,63.51,63.52,63.48,63.49,34845.0,52.0529,52.0611,52.0283,52.0365,34845.0
2018-08-24 13:40:00,63.48,63.49,63.42,63.43,30793.0,52.0283,52.0365,51.9792,51.9874,30793.0
2018-08-24 13:45:00,63.43,63.48,63.43,63.48,10263.0,51.9874,52.0283,51.9874,52.0283,10263.0
2018-08-24 13:50:00,63.48,63.48,63.46,63.48,5002.0,52.0283,52.0283,52.012,52.0283,5002.0
2018-08-24 13:55:00,63.48,63.52,63.48,63.51,12530.0,52.0283,52.0611,52.0283,52.0529,12530.0
2018-08-24 14:00:00,63.51,63.51,63.48,63.49,9097.0,52.0529,52.0529,52.0283,52.0365,9097.0
2018-08-24 14:05:00,63.49,63.52,63.48,63.52,48420.0,52.0365,52.0611,52.0283,52.0611,48420.0
2018-08-24 14:10:00,63.51,63.51,63.46,63.47,26290.0,52.0529,52.0529,52.012,52.0202,26290.0
2018-08-24 14:15:00,63.47,63.48,63.42,63.42,28282.0,52.0202,52.0283,51.9792,51.9792,28282.0
2018-08-24 14:20:00,63.43,63.44,63.4,63.42,32639.0,51.9874,51.9956,51.9628,51.9792,32639.0
2018-08-24 14:25:00,63.41,63.47,63.4,63.46,10876.0,51.971,52.0202,51.9628,52.012,10876.0
2018-08-24 14:30:00,63.46,63.48,63.44,63.45,18036.0,52.012,52.0283,51.9956,52.0038,18036.0
2018-08-24 14:35:00,63.45,63.46,63.42,63.43,70028.0,52.0038,52.012,51.9792,51.9874,70028.0
2018-08-24 14:40:00,63.43,63.46,63.42,63.45,35067.0,51.9874,52.012,51.9792,52.0038,35067.0
2018-08-24 14:45:00,63.45,63.46,63.44,63.44,84659.0,52.0038,52.012,51.9956,51.9956,84659.0
2018-08-24 14:50:00,63.44,63.45,63.34,63.34,122341.0,51.9956,52.0038,51.9136,51.9136,122341.0
2018-08-24 14:55:00,63.35,63.38,63.34,63.37,67118.0,51.9218,51.9464,51.9136,51.9382,67118.0
2018-08-24 15:00:00,63.38,63.41,63.37,63.41,30712.0,51.9464,51.971,51.9382,51.971,30712.0
2018-08-24 15:05:00,63.41,63.41,63.38,63.41,107959.0,51.971,51.971,51.9464,51.971,107959.0
2018-08-24 15:10:00,63.42,63.44,63.41,63.43,19995.0,51.9792,51.9956,51.971,51.9874,19995.0
2018-08-24 15:15:00,63.42,63.45,63.42,63.43,58309.0,51.9792,52.0038,51.9792,51.9874,58309.0
2018-08-24 15:20:00,63.42,63.48,63.42,63.48,22296.0,51.9792,52.0283,51.9792,52.0283,22296.0
2018-08-24 15:25:00,63.48,63.51,63.48,63.49,21250.0,52.0283,52.0529,52.0283,52.0365,21250.0
2018-08-24 15:30:00,63.48,63.54,63.45,63.52,33450.0,52.0283,52.0775,52.0038,52.0611,33450.0
2018-08-24 15:35:00,63.52,63.53,63.49,63.52,19155.0,52.0611,52.0693,52.0365,52.0611,19155.0
2018-08-24 15:40:00,63.52,63.53,63.5,63.52,32167.0,52.0611,52.0693,52.0447,52.0611,32167.0
2018-08-24 15:45:00,63.52,63.52,63.48,63.49,43710.0,52.0611,52.0611,52.0283,52.0365,43710.0
2018-08-24 15:50:00,63.48,63.48,63.4,63.43,229503.0,52.0283,52.0283,51.9628,51.9874,229503.0
2018-08-24 15:55:00,63.43,63.46,63.39,63.42,329628.0,51.9874,52.012,51.9546,51.9792,329628.0
2018-08-27 09:30:00,63.7,63.72,63.53,63.65,98354.0,52.2087,52.2251,52.0693,52.1677,98354.0
2018-08-27 09:35:00,63.66,63.68,63.57,63.68,94518.0,52.1759,52.1923,52.1021,52.1923,94518.0
2018-08-27 09:40:00,63.67,63.77,63.66,63.72,92776.0,52.1841,52.266,52.1759,52.2251,92776.0
2018-08-27 09:45:00,63.72,63.82,63.71,63.74,94268.0,52.2251,52.307,52.2169,52.2414,94268.0
2018-08-27 09:50:00,63.74,63.86,63.72,63.81,59938.0,52.2414,52.3398,52.2251,52.2988,59938.0
2018-08-27 09:55:00,63.81,63.86,63.78,63.8,26686.0,52.2988,52.3398,52.2742,52.2906,26686.0
2018-08-27 10:00:00,63.8,63.9,63.78,63.87,21543.0,52.2906,52.3726,52.2742,52.348,21543.0
2018-08-27 10:05:00,63.87,63.89,63.82,63.85,22459.0,52.348,52.3644,52.307,52.3316,22459.0
2018-08-27 10:10:00,63.84,63.87,63.76,63.87,21512.0,52.3234,52.348,52.2578,52.348,21512.0
2018-08-27 10:15:00,63.88,63.89,63.82,63.87,15298.0,52.3562,52.3644,52.307,52.348,15298.0
2018-08-27 10:20:00,63.86,64.01,63.86,64.0,38715.0,52.3398,52.4627,52.3398,52.4545,38715.0
2018-08-27 10:25:00,64.01,64.05,63.98,64.03,76174.0,52.4627,52.4955,52.4381,52.4791,76174.0
2018-08-27 10:30:00,64.04,64.05,63.92,63.93,68833.0,52.4873,52.4955,52.389,52.3972,68833.0
2018-08-27 10:35:00,63.93,64.0,63.91,63.94,118532.0,52.3972,52.4545,52.3808,52.4054,118532.0
2018-08-27 10:40:00,63.94,63.95,63.89,63.9,37899.0,52.4054,52.4136,52.3644,52.3726,37899.0
2018-08-27 10:45:00,63.89,63.89,63.82,63.83,32829.0,52.3644,52.3644,52.307,52.3152,32829.0
2018-08-27 10:50:00,63.82,63.83,63.78,63.8,24136.0,52.307,52.3152,52.2742,52.2906,24136.0
2018-08-27 10:55:00,63.8,63.87,63.8,63.87,12542.0,52.2906,52.348,52.2906,52.348,12542.0
2018-08-27 11:00:00,63.87,63.89,63.86,63.89,22036.0,52.348,52.3644,52.3398,52.3644,22036.0
2018-08-27 11:05:00,63.89,63.89,63.82,63.86,15814.0,52.3644,52.3644,52.307,52.3398,15814.0
2018-08-27 11:10:00,63.85,63.91,63.85,63.9,29417.0,52.3316,52.3808,52.3316,52.3726,29417.0
2018-08-27 11:15:00,63.91,63.96,63.9,63.96,22422.0,52.3808,52.4218,52.3726,52.4218,22422.0
2018-08-27 11:20:00,63.97,64.01,63.97,64.0,13500.0,52.43,52.4627,52.43,52.4545,13500.0
2018-08-27 11:25:00,64.0,64.02,63.98,63.99,12086.0,52.4545,52.4709,52.4381,52.4463,12086.0
2018-08-27 11:30:00,63.98,63.99,63.96,63.96,7973.0,52.4381,52.4463,52.4218,52.4218,7973.0
2018-08-27 11:35:00,63.96,63.97,63.93,63.93,7396.0,52.4218,52.43,52.3972,52.3972,7396.0
2018-08-27 11:40:00,63.94,63.96,63.93,63.95,9181.0,52.4054,52.4218,52.3972,52.4136,9181.0
2018-08-27 11:45:00,63.94,64.02,63.94,63.99,11434.0,52.4054,52.4709,52.4054,52.4463,11434.0
2018-08-27 11:50:00,64.0,64.02,63.98,64.01,6227.0,52.4545,52.4709,52.4381,52.4627,6227.0
2018-08-27 11:55:00,64.0,64.01,63.96,64.0,8500.0,52.4545,52.4627,52.4218,52.4545,8500.0
2018-08-27 12:00:00,64.0,64.04,63.99,64.01,8770.0,52.4545,52.4873,52.4463,52.4627,8770.0
2018-08-27 12:05:00,64.01,64.02,64.0,64.02,9197.0,52.4627,52.4709,52.4545,52.4709,9197.0
2018-08-27 12:10:00,64.02,64.03,63.98,63.99,11060.0,52.4709,52.4791,52.4381,52.4463,11060.0
2018-08-27 12:15:00,63.99,64.02,63.97,63.98,7055.0,52.4463,52.4709,52.43,52.4381,7055.0
2018-08-27 12:20:00,63.98,63.99,63.95,63.97,19282.0,52.4381,52.4463,52.4136,52.43,19282.0
2018-08-27 12:25:00,63.97,63.98,63.84,63.84,126289.0,52.43,52.4381,52.3234,52.3234,126289.0
2018-08-27 12:30:00,63.84,63.87,63.84,63.87,62383.0,52.3234,52.348,52.3234,52.348,62383.0
2018-08-27 12:35:00,63.87,63.92,63.85,63.89,56192.0,52.348,52.389,52.3316,52.3644,56192.0
2018-08-27 12:40:00,63.89,63.93,63.88,63.88,55107.0,52.3644,52.3972,52.3562,52.3562,55107.0
2018-08-27 12:45:00,63.88,63.88,63.81,63.81,71506.0,52.3562,52.3562,52.2988,52.2988,71506.0
2018-08-27 12:50:00,63.81,63.83,63.79,63.81,61138.0,52.2988,52.3152,52.2824,52.2988,61138.0
2018-08-27 12:55:00,63.81,63.83,63.79,63.8,78522.0,52.2988,52.3152,52.2824,52.2906,78522.0
2018-08-27 13:00:00,63.79,63.83,63.77,63.79,60173.0,52.2824,52.3152,52.266,52.2824,60173.0
2018-08-27 13:05:00,63.79,63.79,63.7,63.72,71579.0,52.2824,52.2824,52.2087,52.2251,71579.0
2018-08-27 13:10:00,63.72,63.76,63.69,63.7,57926.0,52.2251,52.2578,52.2005,52.2087,57926.0
2018-08-27 13:15:00,63.7,63.72,63.65,63.65,62304.0,52.2087,52.2251,52.1677,52.1677,62304.0
2018-08-27 13:20:00,63.65,63.67,63.63,63.65,45371.0,52.1677,52.1841,52.1513,52.1677,45371.0
2018-08-27 13:25:00,63.65,63.67,63.64,63.65,50787.0,52.1677,52.1841,52.1595,52.1677,50787.0
2018-08-27 13:30:00,63.65,63.67,63.6,63.61,66766.0,52.1677,52.1841,52.1267,52.1349,66766.0
2018-08-27 13:35:00,63.61,63.66,63.59,63.65,59420.0,52.1349,52.1759,52.1185,52.1677,59420.0
2018-08-27 13:40:00,63.65,63.65,63.59,63.61,47255.0,52.1677,52.1677,52.1185,52.1349,47255.0
2018-08-27 13:45:00,63.61,63.61,63.53,63.54,77237.0,52.1349,52.1349,52.0693,52.0775,77237.0
2018-08-27 13:50:00,63.55,63.63,63.52,63.63,65906.0,52.0857,52.1513,52.0611,52.1513,65906.0
2018-08-27 13:55:00,63.63,63.72,63.63,63.7,96559.0,52.1513,52.2251,52.1513,52.2087,96559.0
2018-08-27 14:00:00,63.7,63.76,63.7,63.74,56572.0,52.2087,52.2578,52.2087,52.2414,56572.0
2018-08-27 14:05:00,63.75,63.76,63.67,63.68,82402.0,52.2496,52.2578,52.1841,52.1923,82402.0
2018-08-27 14:10:00,63.68,63.68,63.58,63.6,55678.0,52.1923,52.1923,52.1103,52.1267,55678.0
2018-08-27 14:15:00,63.59,63.64,63.56,63.56,65044.0,52.1185,52.1595,52.0939,52.0939,65044.0
2018-08-27 14:20:00,63.56,63.58,63.5,63.5,71298.0,52.0939,52.1103,52.0447,52.0447,71298.0
2018-08-27 14:25:00,63.49,63.56,63.46,63.56,113391.0,52.0365,52.0939,52.012,52.0939,113391.0
2018-08-27 14:30:00,63.56,63.6,63.53,63.54,100670.0,52.0939,52.1267,52.0693,52.0775,100670.0
2018-08-27 14:35:00,63.53,63.59,63.53,63.55,64162.0,52.0693,52.1185,52.0693,52.0857,64162.0
2018-08-27 14:40:00,63.55,63.56,63.5,63.5,56015.0,52.0857,52.0939,52.0447,52.0447,56015.0
2018-08-27 14:45:00,63.51,63.52,63.46,63.48,124257.0,52.0529,52.0611,52.012,52.0283,124257.0
2018-08-27 14:50:00,63.48,63.48,63.42,63.42,64235.0,52.0283,52.0283,51.9792,51.9792,64235.0
2018-08-27 14:55:00,63.42,63.5,63.42,63.49,69850.0,51.9792,52.0447,51.9792,52.0365,69850.0
2018-08-27 15:00:00,63.49,63.49,63.43,63.47,91986.0,52.0365,52.0365,51.9874,52.0202,91986.0
2018-08-27 15:05:00,63.47,63.49,63.42,63.43,83152.0,52.0202,52.0365,51.9792,51.9874,83152.0
2018-08-27 15:10:00,63.44,63.45,63.42,63.43,83712.0,51.9956,52.0038,51.9792,51.9874,83712.0
2018-08-27 15:15:00,63.43,63.43,63.35,63.35,87125.0,51.9874,51.9874,51.9218,51.9218,87125.0
2018-08-27 15:20:00,63.34,63.41,63.34,63.38,94704.0,51.9136,51.971,51.9136,51.9464,94704.0
2018-08-27 15:25:00,63.38,63.42,63.38,63.42,84983.0,51.9464,51.9792,51.9464,51.9792,84983.0
2018-08-27 15:30:00,63.41,63.5,63.41,63.45,76914.0,51.971,52.0447,51.971,52.0038,76914.0
2018-08-27 15:35:00,63.45,63.47,63.43,63.45,103053.0,52.0038,52.0202,51.9874,52.0038,103053.0
2018-08-27 15:40:00,63.45,63.47,63.42,63.44,113292.0,52.0038,52.0202,51.9792,51.9956,113292.0
2018-08-27 15:45:00,63.44,63.44,63.39,63.4,183034.0,51.9956,51.9956,51.9546,51.9628,183034.0
2018-08-27 15:50:00,63.39,63.41,63.37,63.38,213575.0,51.9546,51.971,51.9382,51.9464,213575.0
2018-08-27 15:55:00,63.38,63.43,63.36,63.41,393312.0,51.9464,51.9874,51.93,51.971,393312.0
2018-08-28 09:30:00,63.59,63.64,63.35,63.53,80396.0,52.1185,52.1595,51.9218,52.0693,80396.0
2018-08-28 09:35:00,63.52,63.57,63.36,63.55,43785.0,52.0611,52.1021,51.93,52.0857,43785.0
2018-08-28 09:40:00,63.54,63.57,63.37,63.4,66636.0,52.0775,52.1021,51.9382,51.9628,66636.0
2018-08-28 09:45:00,63.4,63.41,63.29,63.37,34056.0,51.9628,51.971,51.8726,51.9382,34056.0
2018-08-28 09:50:00,63.36,63.39,63.3,63.39,27026.0,51.93,51.9546,51.8808,51.9546,27026.0
2018-08-28 09:55:00,63.38,63.38,63.32,63.37,15673.0,51.9464,51.9464,51.8972,51.9382,15673.0
2018-08-28 10:00:00,63.38,63.44,63.35,63.43,47187.0,51.9464,51.9956,51.9218,51.9874,47187.0
2018-08-28 10:05:00,63.43,63.46,63.4,63.4,15651.0,51.9874,52.012,51.9628,51.9628,15651.0
2018-08-28 10:10:00,63.4,63.43,63.34,63.35,35035.0,51.9628,51.9874,51.9136,51.9218,35035.0
2018-08-28 10:15:00,63.34,63.39,63.31,63.33,22297.0,51.9136,51.9546,51.889,51.9054,22297.0
2018-08-28 10:20:00,63.34,63.36,63.2,63.23,40400.0,51.9136,51.93,51.7989,51.8234,40400.0
2018-08-28 10:25:00,63.22,63.26,63.19,63.22,23391.0,51.8152,51.848,51.7907,51.8152,23391.0
2018-08-28 10:30:00,63.21,63.21,63.14,63.16,151649.0,51.8071,51.8071,51.7497,51.7661,151649.0
2018-08-28 10:35:00,63.16,63.18,63.14,63.17,92549.0,51.7661,51.7825,51.7497,51.7743,92549.0
2018-08-28 10:40:00,63.17,63.22,63.14,63.22,21507.0,51.7743,51.8152,51.7497,51.8152,21507.0
2018-08-28 10:45:00,63.21,63.29,63.2,63.28,37374.0,51.8071,51.8726,51.7989,51.8644,37374.0
2018-08-28 10:50:00,63.27,63.37,63.27,63.36,19426.0,51.8562,51.9382,51.8562,51.93,19426.0
2018-08-28 10:55:00,63.35,63.41,63.32,63.39,92705.0,51.9218,51.971,51.8972,51.9546,92705.0
2018-08-28 11:00:00,63.39,63.44,63.37,63.39,52571.0,51.9546,51.9956,51.9382,51.9546,52571.0
2018-08-28 11:05:00,63.4,63.42,63.37,63.4,34516.0,51.9628,51.9792,51.9382,51.9628,34516.0
2018-08-28 11:10:00,63.4,63.44,63.39,63.42,106257.0,51.9628,51.9956,51.9546,51.9792,106257.0
2018-08-28 11:15:00,63.42,63.46,63.41,63.46,23192.0,51.9792,52.012,51.971,52.012,23192.0
2018-08-28 11:20:00,63.46,63.5,63.46,63.47,14524.0,52.012,52.0447,52.012,52.0202,14524.0
2018-08-28 11:25:00,63.47,63.48,63.42,63.46,69622.0,52.0202,52.0283,51.9792,52.012,69622.0
2018-08-28 11:30:00,63.46,63.46,63.32,63.33,44608.0,52.012,52.012,51.8972,51.9054,44608.0
2018-08-28 11:35:00,63.33,63.34,63.24,63.25,79205.0,51.9054,51.9136,51.8316,51.8398,79205.0
2018-08-28 11:40:00,63.25,63.25,63.2,63.21,110883.0,51.8398,51.8398,51.7989,51.8071,110883.0
2018-08-28 11:45:00,63.22,63.25,63.12,63.12,303987.0,51.8152,51.8398,51.7333,51.7333,303987.0
2018-08-28 11:50:00,63.12,63.16,63.09,63.1,207341.0,51.7333,51.7661,51.7087,51.7169,207341.0
2018-08-28 11:55:00,63.09,63.1,62.95,62.95,280814.0,51.7087,51.7169,51.594,51.594,280814.0
2018-08-28 12:00:00,62.95,62.98,62.86,62.88,275762.0,51.594,51.6185,51.5202,51.5366,275762.0
2018-08-28 12:05:00,62.89,62.95,62.84,62.95,344139.0,51.5448,51.594,51.5038,51.594,344139.0
2018-08-28 12:10:00,62.94,63.07,62.94,63.07,25383.0,51.5858,51.6923,51.5858,51.6923,25383.0
2018-08-28 12:15:00,63.06,63.09,63.04,63.08,24315.0,51.6841,51.7087,51.6677,51.7005,24315.0
2018-08-28 12:20:00,63.07,63.09,63.05,63.07,7336.0,51.6923,51.7087,51.6759,51.6923,7336.0
2018-08-28 12:25:00,63.06,63.07,62.97,62.98,60091.0,51.6841,51.6923,51.6103,51.6185,60091.0
2018-08-28 12:30:00,62.99,63.03,62.97,63.03,9949.0,51.6267,51.6595,51.6103,51.6595,9949.0
2018-08-28 12:35:00,63.03,63.04,63.02,63.04,7260.0,51.6595,51.6677,51.6513,51.6677,7260.0
2018-08-28 12:40:00,63.03,63.06,63.01,63.06,17788.0,51.6595,51.6841,51.6431,51.6841,17788.0
2018-08-28 12:45:00,63.06,63.07,63.02,63.06,14960.0,51.6841,51.6923,51.6513,51.6841,14960.0
2018-08-28 12:50:00,63.06,63.08,63.04,63.08,6318.0,51.6841,51.7005,51.6677,51.7005,6318.0
2018-08-28 12:55:00,63.07,63.11,63.07,63.1,8570.0,51.6923,51.7251,51.6923,51.7169,8570.0
2018-08-28 13:00:00,63.11,63.15,63.09,63.14,8997.0,51.7251,51.7579,51.7087,51.7497,8997.0
2018-08-28 13:05:00,63.13,63.15,63.12,63.14,10270.0,51.7415,51.7579,51.7333,51.7497,10270.0
2018-08-28 13:10:00,63.15,63.16,63.1,63.12,11108.0,51.7579,51.7661,51.7169,51.7333,11108.0
2018-08-28 13:15:00,63.12,63.17,63.1,63.16,41591.0,51.7333,51.7743,51.7169,51.7661,41591.0
2018-08-28 13:20:00,63.16,63.17,63.12,63.12,21331.0,51.7661,51.7743,51.7333,51.7333,21331.0
2018-08-28 13:25:00,63.12,63.13,63.0,63.02,35315.0,51.7333,51.7415,51.6349,51.6513,35315.0
2018-08-28 13:30:00,63.01,63.07,63.0,63.06,10491.0,51.6431,51.6923,51.6349,51.6841,10491.0
2018-08-28 13:35:00,63.07,63.14,63.07,63.13,30516.0,51.6923,51.7497,51.6923,51.7415,30516.0
2018-08-28 13:40:00,63.13,63.19,63.13,63.18,8868.0,51.7415,51.7907,51.7415,51.7825,8868.0
2018-08-28 13:45:00,63.18,63.19,63.15,63.19,8250.0,51.7825,51.7907,51.7579,51.7907,8250.0
2018-08-28 13:50:00,63.19,63.2,63.16,63.17,8093.0,51.7907,51.7989,51.7661,51.7743,8093.0
2018-08-28 13:55:00,63.17,63.17,63.12,63.15,21346.0,51.7743,51.7743,51.7333,51.7579,21346.0
2018-08-28 14:00:00,63.15,63.15,63.14,63.14,8096.0,51.7579,51.7579,51.7497,51.7497,8096.0
2018-08-28 14:05:00,63.14,63.14,63.08,63.1,49786.0,51.7497,51.7497,51.7005,51.7169,49786.0
2018-08-28 14:10:00,63.11,63.19,63.1,63.18,10307.0,51.7251,51.7907,51.7169,51.7825,10307.0
2018-08-28 14:15:00,63.17,63.23,63.16,63.23,20402.0,51.7743,51.8234,51.7661,51.8234,20402.0
2018-08-28 14:20:00,63.23,63.24,63.22,63.23,14910.0,51.8234,51.8316,51.8152,51.8234,14910.0
2018-08-28 14:25:00,63.23,63.26,63.22,63.25,15997.0,51.8234,51.848,51.8152,51.8398,15997.0
2018-08-28 14:30:00,63.25,63.25,63.18,63.18,52775.0,51.8398,51.8398,51.7825,51.7825,52775.0
2018-08-28 14:35:00,63.18,63.18,63.09,63.1,92393.0,51.7825,51.7825,51.7087,51.7169,92393.0
2018-08-28 14:40:00,63.1,63.19,63.08,63.15,30710.0,51.7169,51.7907,51.7005,51.7579,30710.0
2018-08-28 14:45:00,63.15,63.17,63.1,63.15,83096.0,51.7579,51.7743,51.7169,51.7579,83096.0
2018-08-28 14:50:00,63.16,63.19,63.15,63.16,8816.0,51.7661,51.7907,51.7579,51.7661,8816.0
2018-08-28 14:55:00,63.16,63.2,63.16,63.19,9312.0,51.7661,51.7989,51.7661,51.7907,9312.0
2018-08-28 15:00:00,63.19,63.21,63.18,63.2,15308.0,51.7907,51.8071,51.7825,51.7989,15308.0
2018-08-28 15:05:00,63.2,63.23,63.19,63.23,8964.0,51.7989,51.8234,51.7907,51.8234,8964.0
2018-08-28 15:10:00,63.23,63.29,63.23,63.29,19470.0,51.8234,51.8726,51.8234,51.8726,19470.0
2018-08-28 15:15:00,63.29,63.31,63.26,63.26,28261.0,51.8726,51.889,51.848,51.848,28261.0
2018-08-28 15:20:00,63.25,63.26,63.21,63.24,27061.0,51.8398,51.848,51.8071,51.8316,27061.0
2018-08-28 15:25:00,63.24,63.29,63.24,63.27,21676.0,51.8316,51.8726,51.8316,51.8562,21676.0
2018-08-28 15:30:00,63.26,63.27,63.24,63.26,24815.0,51.848,51.8562,51.8316,51.848,24815.0
2018-08-28 15:35:00,63.26,63.27,63.23,63.25,104491.0,51.848,51.8562,51.8234,51.8398,104491.0
2018-08-28 15:40:00,63.24,63.25,63.17,63.18,87791.0,51.8316,51.8398,51.7743,51.7825,87791.0
2018-08-28 15:45:00,63.18,63.21,63.16,63.2,54021.0,51.7825,51.8071,51.7661,51.7989,54021.0
2018-08-28 15:50:00,63.19,63.19,63.15,63.16,126250.0,51.7907,51.7907,51.7579,51.7661,126250.0
2018-08-28 15:55:00,63.15,63.18,63.14,63.18,304491.0,51.7579,51.7825,51.7497,51.7825,304491.0
2018-08-29 09:30:00,63.2,63.33,62.96,63.03,68302.0,51.7989,51.9054,51.6022,51.6595,68302.0
2018-08-29 09:35:00,63.03,63.03,62.88,62.9,55544.0,51.6595,51.6595,51.5366,51.553,55544.0
2018-08-29 09:40:00,62.9,62.94,62.8,62.83,41080.0,51.553,51.5858,51.471,51.4956,41080.0
2018-08-29 09:45:00,62.83,62.88,62.78,62.8,151131.0,51.4956,51.5366,51.4546,51.471,151131.0
2018-08-29 09:50:00,62.8,62.83,62.75,62.78,62654.0,51.471,51.4956,51.43,51.4546,62654.0
2018-08-29 09:55:00,62.77,62.78,62.72,62.76,35149.0,51.4464,51.4546,51.4054,51.4382,35149.0
2018-08-29 10:00:00,62.75,62.75,62.68,62.71,32880.0,51.43,51.43,51.3727,51.3973,32880.0
2018-08-29 10:05:00,62.7,62.71,62.65,62.65,50369.0,51.3891,51.3973,51.3481,51.3481,50369.0
2018-08-29 10:10:00,62.65,62.66,62.55,62.56,195978.0,51.3481,51.3563,51.2661,51.2743,195978.0
2018-08-29 10:15:00,62.57,62.65,62.55,62.63,110133.0,51.2825,51.3481,51.2661,51.3317,110133.0
2018-08-29 10:20:00,62.64,62.72,62.63,62.67,55061.0,51.3399,51.4054,51.3317,51.3645,55061.0
2018-08-29 10:25:00,62.67,62.75,62.67,62.74,18764.0,51.3645,51.43,51.3645,51.4218,18764.0
2018-08-29 10:30:00,62.74,62.85,62.74,62.84,18320.0,51.4218,51.512,51.4218,51.5038,18320.0
2018-08-29 10:35:00,62.84,62.89,62.83,62.87,60645.0,51.5038,51.5448,51.4956,51.5284,60645.0
2018-08-29 10:40:00,62.88,62.93,62.87,62.93,27246.0,51.5366,51.5776,51.5284,51.5776,27246.0
2018-08-29 10:45:00,62.93,63.0,62.89,62.99,35152.0,51.5776,51.6349,51.5448,51.6267,35152.0
2018-08-29 10:50:00,62.98,63.01,62.95,62.96,40213.0,51.6185,51.6431,51.594,51.6022,40213.0
2018-08-29 10:55:00,62.96,63.02,62.94,63.02,52412.0,51.6022,51.6513,51.5858,51.6513,52412.0
2018-08-29 11:00:00,63.01,63.04,62.99,63.0,10997.0,51.6431,51.6677,51.6267,51.6349,10997.0
2018-08-29 11:05:00,63.01,63.04,63.0,63.04,10475.0,51.6431,51.6677,51.6349,51.6677,10475.0
2018-08-29 11:10:00,63.03,63.04,62.99,63.01,25180.0,51.6595,51.6677,51.6267,51.6431,25180.0
2018-08-29 11:15:00,63.01,63.09,63.01,63.03,38208.0,51.6431,51.7087,51.6431,51.6595,38208.0
2018-08-29 11:20:00,63.03,63.05,63.0,63.03,33960.0,51.6595,51.6759,51.6349,51.6595,33960.0
2018-08-29 11:25:00,63.03,63.09,63.02,63.06,219216.0,51.6595,51.7087,51.6513,51.6841,219216.0
2018-08-29 11:30:00,63.07,63.12,63.05,63.05,13042.0,51.6923,51.7333,51.6759,51.6759,13042.0
2018-08-29 11:35:00,63.04,63.09,63.04,63.08,188882.0,51.6677,51.7087,51.6677,51.7005,188882.0
2018-08-29 11:40:00,63.08,63.1,63.0,63.01,163383.0,51.7005,51.7169,51.6349,51.6431,163383.0
2018-08-29 11:45:00,63.01,63.05,63.01,63.05,9272.0,51.6431,51.6759,51.6431,51.6759,9272.0
2018-08-29 11:50:00,63.06,63.08,63.04,63.07,23157.0,51.6841,51.7005,51.6677,51.6923,23157.0
2018-08-29 11:55:00,63.06,63.08,63.02,63.08,28809.0,51.6841,51.7005,51.6513,51.7005,28809.0
2018-08-29 12:00:00,63.09,63.11,63.07,63.09,12108.0,51.7087,51.7251,51.6923,51.7087,12108.0
2018-08-29 12:05:00,63.1,63.16,63.1,63.15,12858.0,51.7169,51.7661,51.7169,51.7579,12858.0
2018-08-29 12:10:00,63.15,63.24,63.15,63.21,22197.0,51.7579,51.8316,51.7579,51.8071,22197.0
2018-08-29 12:15:00,63.22,63.25,63.22,63.25,103132.0,51.8152,51.8398,51.8152,51.8398,103132.0
2018-08-29 12:20:00,63.24,63.24,63.11,63.11,16223.0,51.8316,51.8316,51.7251,51.7251,16223.0
2018-08-29 12:25:00,63.11,63.12,63.07,63.07,8061.0,51.7251,51.7333,51.6923,51.6923,8061.0
2018-08-29 12:30:00,63.08,63.11,63.07,63.08,10050.0,51.7005,51.7251,51.6923,51.7005,10050.0
2018-08-29 12:35:00,63.08,63.09,63.04,63.08,9410.0,51.7005,51.7087,51.6677,51.7005,9410.0
2018-08-29 12:40:00,63.07,63.11,63.05,63.05,10600.0,51.6923,51.7251,51.6759,51.6759,10600.0
2018-08-29 12:45:00,63.06,63.06,62.99,63.0,15079.0,51.6841,51.6841,51.6267,51.6349,15079.0
2018-08-29 12:50:00,63.0,63.02,62.98,63.02,11203.0,51.6349,51.6513,51.6185,51.6513,11203.0
2018-08-29 12:55:00,63.01,63.01,62.95,62.96,8747.0,51.6431,51.6431,51.594,51.6022,8747.0
2018-08-29 13:00:00,62.97,62.98,62.96,62.98,16848.0,51.6103,51.6185,51.6022,51.6185,16848.0
2018-08-29 13:05:00,62.99,63.04,62.98,63.01,9924.0,51.6267,51.6677,51.6185,51.6431,9924.0
2018-08-29 13:10:00,63.01,63.06,63.01,63.05,10448.0,51.6431,51.6841,51.6431,51.6759,10448.0
2018-08-29 13:15:00,63.05,63.06,63.01,63.03,10565.0,51.6759,51.6841,51.6431,51.6595,10565.0
2018-08-29 13:20:00,63.03,63.06,63.01,63.01,105786.0,51.6595,51.6841,51.6431,51.6431,105786.0
2018-08-29 13:25:00,63.01,63.04,63.0,63.01,32944.0,51.6431,51.6677,51.6349,51.6431,32944.0
2018-08-29 13:30:00,63.02,63.03,62.96,62.97,99276.0,51.6513,51.6595,51.6022,51.6103,99276.0
2018-08-29 13:35:00,62.97,63.0,62.96,63.0,31051.0,51.6103,51.6349,51.6022,51.6349,31051.0
2018-08-29 13:40:00,63.0,63.03,62.99,63.0,10676.0,51.6349,51.6595,51.6267,51.6349,10676.0
2018-08-29 13:45:00,63.0,63.0,62.94,62.94,50937.0,51.6349,51.6349,51.5858,51.5858,50937.0
2018-08-29 13:50:00,62.95,62.96,62.92,62.94,10546.0,51.594,51.6022,51.5694,51.5858,10546.0
2018-08-29 13:55:00,62.93,62.96,62.93,62.96,9148.0,51.5776,51.6022,51.5776,51.6022,9148.0
2018-08-29 14:00:00,62.95,62.97,62.94,62.97,16523.0,51.594,51.6103,51.5858,51.6103,16523.0
2018-08-29 14:05:00,62.97,63.0,62.96,63.0,10860.0,51.6103,51.6349,51.6022,51.6349,10860.0
2018-08-29 14:10:00,62.99,63.0,62.97,63.0,9412.0,51.6267,51.6349,51.6103,51.6349,9412.0
2018-08-29 14:15:00,62.99,63.08,62.98,63.07,82118.0,51.6267,51.7005,51.6185,51.6923,82118.0
2018-08-29 14:20:00,63.07,63.08,63.0,63.01,24028.0,51.6923,51.7005,51.6349,51.6431,24028.0
2018-08-29 14:25:00,63.01,63.02,62.97,62.99,43070.0,51.6431,51.6513,51.6103,51.6267,43070.0
2018-08-29 14:30:00,62.99,63.02,62.98,62.99,18083.0,51.6267,51.6513,51.6185,51.6267,18083.0
2018-08-29 14:35:00,63.0,63.05,63.0,63.02,16986.0,51.6349,51.6759,51.6349,51.6513,16986.0
2018-08-29 14:40:00,63.02,63.05,63.01,63.03,12206.0,51.6513,51.6759,51.6431,51.6595,12206.0
2018-08-29 14:45:00,63.04,63.04,63.01,63.03,61135.0,51.6677,51.6677,51.6431,51.6595,61135.0
2018-08-29 14:50:00,63.04,63.04,62.98,62.99,30391.0,51.6677,51.6677,51.6185,51.6267,30391.0
2018-08-29 14:55:00,62.99,63.0,62.97,62.98,23693.0,51.6267,51.6349,51.6103,51.6185,23693.0
2018-08-29 15:00:00,62.97,63.04,62.97,63.03,20659.0,51.6103,51.6677,51.6103,51.6595,20659.0
2018-08-29 15:05:00,63.04,63.05,63.02,63.04,19189.0,51.6677,51.6759,51.6513,51.6677,19189.0
2018-08-29 15:10:00,63.04,63.1,63.04,63.1,13700.0,51.6677,51.7169,51.6677,51.7169,13700.0
2018-08-29 15:15:00,63.09,63.14,63.09,63.14,31328.0,51.7087,51.7497,51.7087,51.7497,31328.0
2018-08-29 15:20:00,63.13,63.16,63.12,63.13,33684.0,51.7415,51.7661,51.7333,51.7415,33684.0
2018-08-29 15:25:00,63.13,63.15,63.12,63.14,39997.0,51.7415,51.7579,51.7333,51.7497,39997.0
2018-08-29 15:30:00,63.14,63.18,63.14,63.18,51999.0,51.7497,51.7825,51.7497,51.7825,51999.0
2018-08-29 15:35:00,63.18,63.18,63.15,63.16,51974.0,51.7825,51.7825,51.7579,51.7661,51974.0
2018-08-29 15:40:00,63.16,63.16,63.13,63.16,62964.0,51.7661,51.7661,51.7415,51.7661,62964.0
2018-08-29 15:45:00,63.16,63.17,63.14,63.16,85214.0,51.7661,51.7743,51.7497,51.7661,85214.0
2018-08-29 15:50:00,63.16,63.16,63.07,63.09,141472.0,51.7661,51.7661,51.6923,51.7087,141472.0
2018-08-29 15:55:00,63.08,63.09,63.03,63.05,413895.0,51.7005,51.7087,51.6595,51.6759,413895.0
2018-08-30 09:30:00,62.84,62.9,62.78,62.86,100816.0,51.5038,51.553,51.4546,51.5202,100816.0
2018-08-30 09:35:00,62.86,62.86,62.73,62.77,62244.0,51.5202,51.5202,51.4136,51.4464,62244.0
2018-08-30 09:40:00,62.77,62.94,62.76,62.94,196933.0,51.4464,51.5858,51.4382,51.5858,196933.0
2018-08-30 09:45:00,62.93,62.99,62.77,62.77,51247.0,51.5776,51.6267,51.4464,51.4464,51247.0
2018-08-30 09:50:00,62.76,62.78,62.7,62.76,26448.0,51.4382,51.4546,51.3891,51.4382,26448.0
2018-08-30 09:55:00,62.75,62.84,62.7,62.84,61627.0,51.43,51.5038,51.3891,51.5038,61627.0
2018-08-30 10:00:00,62.85,62.91,62.76,62.76,46646.0,51.512,51.5612,51.4382,51.4382,46646.0
2018-08-30 10:05:00,62.77,62.8,62.7,62.79,93209.0,51.4464,51.471,51.3891,51.4628,93209.0
2018-08-30 10:10:00,62.78,62.82,62.71,62.82,54417.0,51.4546,51.4874,51.3973,51.4874,54417.0
2018-08-30 10:15:00,62.81,62.87,62.8,62.86,26032.0,51.4792,51.5284,51.471,51.5202,26032.0
2018-08-30 10:20:00,62.85,62.85,62.71,62.72,115784.0,51.512,51.512,51.3973,51.4054,115784.0
2018-08-30 10:25:00,62.71,62.82,62.7,62.79,156071.0,51.3973,51.4874,51.3891,51.4628,156071.0
2018-08-30 10:30:00,62.78,62.8,62.72,62.8,42704.0,51.4546,51.471,51.4054,51.471,42704.0
2018-08-30 10:35:00,62.8,62.87,62.79,62.87,15918.0,51.471,51.5284,51.4628,51.5284,15918.0
2018-08-30 10:40:00,62.87,62.88,62.83,62.87,27254.0,51.5284,51.5366,51.4956,51.5284,27254.0
2018-08-30 10:45:00,62.87,62.94,62.84,62.91,22428.0,51.5284,51.5858,51.5038,51.5612,22428.0
2018-08-30 10:50:00,62.92,62.96,62.9,62.91,10422.0,51.5694,51.6022,51.553,51.5612,10422.0
2018-08-30 10:55:00,62.9,62.9,62.75,62.77,52631.0,51.553,51.553,51.43,51.4464,52631.0
2018-08-30 11:00:00,62.76,62.83,62.73,62.73,43117.0,51.4382,51.4956,51.4136,51.4136,43117.0
2018-08-30 11:05:00,62.73,62.75,62.69,62.72,32384.0,51.4136,51.43,51.3809,51.4054,32384.0
2018-08-30 11:10:00,62.71,62.75,62.7,62.73,107442.0,51.3973,51.43,51.3891,51.4136,107442.0
2018-08-30 11:15:00,62.74,62.76,62.73,62.74,12484.0,51.4218,51.4382,51.4136,51.4218,12484.0
2018-08-30 11:20:00,62.74,62.74,62.67,62.67,43478.0,51.4218,51.4218,51.3645,51.3645,43478.0
2018-08-30 11:25:00,62.67,62.68,62.63,62.68,21580.0,51.3645,51.3727,51.3317,51.3727,21580.0
2018-08-30 11:30:00,62.68,62.76,62.68,62.76,15649.0,51.3727,51.4382,51.3727,51.4382,15649.0
2018-08-30 11:35:00,62.76,62.77,62.74,62.76,13838.0,51.4382,51.4464,51.4218,51.4382,13838.0
2018-08-30 11:40:00,62.77,62.79,62.73,62.77,14198.0,51.4464,51.4628,51.4136,51.4464,14198.0
2018-08-30 11:45:00,62.78,62.8,62.77,62.78,7761.0,51.4546,51.471,51.4464,51.4546,7761.0
2018-08-30 11:50:00,62.79,62.8,62.75,62.76,13373.0,51.4628,51.471,51.43,51.4382,13373.0
2018-08-30 11:55:00,62.76,62.78,62.73,62.74,55889.0,51.4382,51.4546,51.4136,51.4218,55889.0
2018-08-30 12:00:00,62.74,62.78,62.74,62.77,22556.0,51.4218,51.4546,51.4218,51.4464,22556.0
2018-08-30 12:05:00,62.76,62.77,62.73,62.74,12868.0,51.4382,51.4464,51.4136,51.4218,12868.0
2018-08-30 12:10:00,62.73,62.75,62.71,62.73,17827.0,51.4136,51.43,51.3973,51.4136,17827.0
2018-08-30 12:15:00,62.72,62.77,62.72,62.76,12558.0,51.4054,51.4464,51.4054,51.4382,12558.0
2018-08-30 12:20:00,62.76,62.82,62.75,62.81,11989.0,51.4382,51.4874,51.43,51.4792,11989.0
2018-08-30 12:25:00,62.81,62.87,62.81,62.86,17382.0,51.4792,51.5284,51.4792,51.5202,17382.0
2018-08-30 12:30:00,62.86,62.86,62.81,62.82,10778.0,51.5202,51.5202,51.4792,51.4874,10778.0
2018-08-30 12:35:00,62.82,62.83,62.78,62.8,10172.0,51.4874,51.4956,51.4546,51.471,10172.0
2018-08-30 12:40:00,62.81,62.83,62.81,62.81,9361.0,51.4792,51.4956,51.4792,51.4792,9361.0
2018-08-30 12:45:00,62.82,62.84,62.79,62.79,6972.0,51.4874,51.5038,51.4628,51.4628,6972.0
2018-08-30 12:50:00,62.8,62.85,62.79,62.84,13236.0,51.471,51.512,51.4628,51.5038,13236.0
2018-08-30 12:55:00,62.85,62.87,62.84,62.87,5339.0,51.512,51.5284,51.5038,51.5284,5339.0
2018-08-30 13:00:00,62.88,62.93,62.88,62.92,8893.0,51.5366,51.5776,51.5366,51.5694,8893.0
2018-08-30 13:05:00,62.91,62.94,62.91,62.93,32785.0,51.5612,51.5858,51.5612,51.5776,32785.0
2018-08-30 13:10:00,62.93,62.95,62.91,62.94,33838.0,51.5776,51.594,51.5612,51.5858,33838.0
2018-08-30 13:15:00,62.94,62.95,62.93,62.94,9475.0,51.5858,51.594,51.5776,51.5858,9475.0
2018-08-30 13:20:00,62.95,62.99,62.95,62.98,6762.0,51.594,51.6267,51.594,51.6185,6762.0
2018-08-30 13:25:00,62.96,62.99,62.96,62.99,18065.0,51.6022,51.6267,51.6022,51.6267,18065.0
2018-08-30 13:30:00,62.99,63.04,62.98,63.02,12888.0,51.6267,51.6677,51.6185,51.6513,12888.0
2018-08-30 13:35:00,63.02,63.02,62.98,63.01,25970.0,51.6513,51.6513,51.6185,51.6431,25970.0
2018-08-30 13:40:00,63.01,63.01,62.95,62.99,24645.0,51.6431,51.6431,51.594,51.6267,24645.0
2018-08-30 13:45:00,62.99,63.03,62.99,63.02,13064.0,51.6267,51.6595,51.6267,51.6513,13064.0
2018-08-30 13:50:00,63.02,63.04,62.97,63.02,46324.0,51.6513,51.6677,51.6103,51.6513,46324.0
2018-08-30 13:55:00,63.01,63.03,62.99,63.0,6478.0,51.6431,51.6595,51.6267,51.6349,6478.0
2018-08-30 14:00:00,63.01,63.02,62.97,62.98,14310.0,51.6431,51.6513,51.6103,51.6185,14310.0
2018-08-30 14:05:00,62.98,62.98,62.87,62.88,13160.0,51.6185,51.6185,51.5284,51.5366,13160.0
2018-08-30 14:10:00,62.89,62.96,62.89,62.91,13688.0,51.5448,51.6022,51.5448,51.5612,13688.0
2018-08-30 14:15:00,62.91,62.92,62.8,62.8,41611.0,51.5612,51.5694,51.471,51.471,41611.0
2018-08-30 14:20:00,62.8,62.85,62.74,62.83,27374.0,51.471,51.512,51.4218,51.4956,27374.0
2018-08-30 14:25:00,62.83,62.91,62.83,62.87,12497.0,51.4956,51.5612,51.4956,51.5284,12497.0
2018-08-30 14:30:00,62.88,62.93,62.87,62.93,13528.0,51.5366,51.5776,51.5284,51.5776,13528.0
2018-08-30 14:35:00,62.92,62.93,62.89,62.92,33266.0,51.5694,51.5776,51.5448,51.5694,33266.0
2018-08-30 14:40:00,62.91,62.92,62.88,62.89,12711.0,51.5612,51.5694,51.5366,51.5448,12711.0
2018-08-30 14:45:00,62.89,62.94,62.88,62.93,23974.0,51.5448,51.5858,51.5366,51.5776,23974.0
2018-08-30 14:50:00,62.94,62.94,62.85,62.86,30970.0,51.5858,51.5858,51.512,51.5202,30970.0
2018-08-30 14:55:00,62.86,62.86,62.81,62.82,21268.0,51.5202,51.5202,51.4792,51.4874,21268.0
2018-08-30 15:00:00,62.81,62.81,62.73,62.76,29964.0,51.4792,51.4792,51.4136,51.4382,29964.0
2018-08-30 15:05:00,62.75,62.77,62.7,62.71,52647.0,51.43,51.4464,51.3891,51.3973,52647.0
2018-08-30 15:10:00,62.7,62.73,62.69,62.71,30985.0,51.3891,51.4136,51.3809,51.3973,30985.0
2018-08-30 15:15:00,62.7,62.72,62.67,62.7,22897.0,51.3891,51.4054,51.3645,51.3891,22897.0
2018-08-30 15:20:00,62.7,62.74,62.68,62.72,52509.0,51.3891,51.4218,51.3727,51.4054,52509.0
2018-08-30 15:25:00,62.72,62.76,62.71,62.75,62634.0,51.4054,51.4382,51.3973,51.43,62634.0
2018-08-30 15:30:00,62.75,62.78,62.75,62.76,25660.0,51.43,51.4546,51.43,51.4382,25660.0
2018-08-30 15:35:00,62.75,62.78,62.7,62.73,30600.0,51.43,51.4546,51.3891,51.4136,30600.0
2018-08-30 15:40:00,62.73,62.74,62.69,62.72,62415.0,51.4136,51.4218,51.3809,51.4054,62415.0
2018-08-30 15:45:00,62.71,62.76,62.69,62.7,39978.0,51.3973,51.4382,51.3809,51.3891,39978.0
2018-08-30 15:50:00,62.69,62.71,62.67,62.71,76881.0,51.3809,51.3973,51.3645,51.3973,76881.0
2018-08-30 15:55:00,62.7,62.78,62.68,62.77,806611.0,51.3891,51.4546,51.3727,51.4464,806611.0
2018-08-31 09:30:00,62.5,62.64,62.45,62.56,75135.0,51.2251,51.3399,51.1842,51.2743,75135.0
2018-08-31 09:35:00,62.57,62.61,62.5,62.51,19546.0,51.2825,51.3153,51.2251,51.2333,19546.0
2018-08-31 09:40:00,62.53,62.61,62.47,62.6,32985.0,51.2497,51.3153,51.2005,51.3071,32985.0
2018-08-31 09:45:00,62.59,62.64,62.56,62.63,22071.0,51.2989,51.3399,51.2743,51.3317,22071.0
2018-08-31 09:50:00,62.63,62.71,62.63,62.7,34885.0,51.3317,51.3973,51.3317,51.3891,34885.0
2018-08-31 09:55:00,62.69,62.73,62.67,62.69,7936.0,51.3809,51.4136,51.3645,51.3809,7936.0
2018-08-31 10:00:00,62.69,62.78,62.69,62.76,18957.0,51.3809,51.4546,51.3809,51.4382,18957.0
2018-08-31 10:05:00,62.75,62.79,62.7,62.71,18402.0,51.43,51.4628,51.3891,51.3973,18402.0
2018-08-31 10:10:00,62.71,62.75,62.7,62.75,25966.0,51.3973,51.43,51.3891,51.43,25966.0
2018-08-31 10:15:00,62.75,62.8,62.74,62.78,16286.0,51.43,51.471,51.4218,51.4546,16286.0
2018-08-31 10:20:00,62.78,62.84,62.75,62.82,53521.0,51.4546,51.5038,51.43,51.4874,53521.0
2018-08-31 10:25:00,62.81,62.84,62.72,62.72,16805.0,51.4792,51.5038,51.4054,51.4054,16805.0
2018-08-31 10:30:00,62.72,62.77,62.72,62.76,13687.0,51.4054,51.4464,51.4054,51.4382,13687.0
2018-08-31 10:35:00,62.76,62.78,62.74,62.78,9200.0,51.4382,51.4546,51.4218,51.4546,9200.0
2018-08-31 10:40:00,62.78,62.83,62.77,62.81,10735.0,51.4546,51.4956,51.4464,51.4792,10735.0
2018-08-31 10:45:00,62.81,62.83,62.77,62.79,35507.0,51.4792,51.4956,51.4464,51.4628,35507.0
2018-08-31 10:50:00,62.8,62.8,62.74,62.77,27390.0,51.471,51.471,51.4218,51.4464,27390.0
2018-08-31 10:55:00,62.77,62.8,62.77,62.77,12168.0,51.4464,51.471,51.4464,51.4464,12168.0
2018-08-31 11:00:00,62.78,62.86,62.78,62.85,49372.0,51.4546,51.5202,51.4546,51.512,49372.0
2018-08-31 11:05:00,62.85,62.86,62.78,62.8,25224.0,51.512,51.5202,51.4546,51.471,25224.0
2018-08-31 11:10:00,62.8,62.84,62.79,62.82,11674.0,51.471,51.5038,51.4628,51.4874,11674.0
2018-08-31 11:15:00,62.82,62.86,62.81,62.86,8163.0,51.4874,51.5202,51.4792,51.5202,8163.0
2018-08-31 11:20:00,62.85,62.85,62.8,62.84,15845.0,51.512,51.512,51.471,51.5038,15845.0
2018-08-31 11:25:00,62.84,62.84,62.77,62.78,13762.0,51.5038,51.5038,51.4464,51.4546,13762.0
2018-08-31 11:30:00,62.79,62.83,62.79,62.8,7376.0,51.4628,51.4956,51.4628,51.471,7376.0
2018-08-31 11:35:00,62.8,62.89,62.78,62.88,9579.0,51.471,51.5448,51.4546,51.5366,9579.0
2018-08-31 11:40:00,62.89,62.9,62.82,62.83,73428.0,51.5448,51.553,51.4874,51.4956,73428.0
2018-08-31 11:45:00,62.83,62.85,62.8,62.81,25831.0,51.4956,51.512,51.471,51.4792,25831.0
2018-08-31 11:50:00,62.82,62.89,62.81,62.87,23278.0,51.4874,51.5448,51.4792,51.5284,23278.0
2018-08-31 11:55:00,62.87,62.88,62.83,62.84,9206.0,51.5284,51.5366,51.4956,51.5038,9206.0
2018-08-31 12:00:00,62.83,62.84,62.77,62.77,13208.0,51.4956,51.5038,51.4464,51.4464,13208.0
2018-08-31 12:05:00,62.77,62.78,62.73,62.78,20595.0,51.4464,51.4546,51.4136,51.4546,20595.0
2018-08-31 12:10:00,62.78,62.78,62.75,62.76,71626.0,51.4546,51.4546,51.43,51.4382,71626.0
2018-08-31 12:15:00,62.76,62.81,62.75,62.8,75813.0,51.4382,51.4792,51.43,51.471,75813.0
2018-08-31 12:20:00,62.81,62.81,62.78,62.81,5294.0,51.4792,51.4792,51.4546,51.4792,5294.0
2018-08-31 12:25:00,62.81,62.83,62.79,62.83,5670.0,51.4792,51.4956,51.4628,51.4956,5670.0
2018-08-31 12:30:00,62.84,62.84,62.78,62.78,11871.0,51.5038,51.5038,51.4546,51.4546,11871.0
2018-08-31 12:35:00,62.79,62.88,62.79,62.87,6473.0,51.4628,51.5366,51.4628,51.5284,6473.0
2018-08-31 12:40:00,62.88,62.92,62.88,62.9,15221.0,51.5366,51.5694,51.5366,51.553,15221.0
2018-08-31 12:45:00,62.89,62.93,62.89,62.89,12029.0,51.5448,51.5776,51.5448,51.5448,12029.0
2018-08-31 12:50:00,62.9,62.91,62.88,62.88,19945.0,51.553,51.5612,51.5366,51.5366,19945.0
2018-08-31 12:55:00,62.89,62.95,62.88,62.94,8559.0,51.5448,51.594,51.5366,51.5858,8559.0
2018-08-31 13:00:00,62.95,62.95,62.88,62.89,7642.0,51.594,51.594,51.5366,51.5448,7642.0
2018-08-31 13:05:00,62.88,62.9,62.87,62.89,27073.0,51.5366,51.553,51.5284,51.5448,27073.0
2018-08-31 13:10:00,62.9,62.93,62.88,62.91,24592.0,51.553,51.5776,51.5366,51.5612,24592.0
2018-08-31 13:15:00,62.91,62.93,62.9,62.91,32854.0,51.5612,51.5776,51.553,51.5612,32854.0
2018-08-31 13:20:00,62.91,62.95,62.91,62.95,10223.0,51.5612,51.594,51.5612,51.594,10223.0
2018-08-31 13:25:00,62.94,62.96,62.92,62.92,8583.0,51.5858,51.6022,51.5694,51.5694,8583.0
2018-08-31 13:30:00,62.92,62.94,62.9,62.94,9333.0,51.5694,51.5858,51.553,51.5858,9333.0
2018-08-31 13:35:00,62.95,62.97,62.94,62.96,14409.0,51.594,51.6103,51.5858,51.6022,14409.0
2018-08-31 13:40:00,62.96,62.96,62.92,62.95,6900.0,51.6022,51.6022,51.5694,51.594,6900.0
2018-08-31 13:45:00,62.95,62.97,62.94,62.95,27044.0,51.594,51.6103,51.5858,51.594,27044.0
2018-08-31 13:50:00,62.96,62.97,62.94,62.95,22137.0,51.6022,51.6103,51.5858,51.594,22137.0
2018-08-31 13:55:00,62.95,62.97,62.93,62.96,11350.0,51.594,51.6103,51.5776,51.6022,11350.0
2018-08-31 14:00:00,62.96,62.96,62.91,62.92,18746.0,51.6022,51.6022,51.5612,51.5694,18746.0
2018-08-31 14:05:00,62.92,62.95,62.92,62.94,9848.0,51.5694,51.594,51.5694,51.5858,9848.0
2018-08-31 14:10:00,62.94,62.94,62.9,62.9,9366.0,51.5858,51.5858,51.553,51.553,9366.0
2018-08-31 14:15:00,62.9,62.92,62.87,62.92,24485.0,51.553,51.5694,51.5284,51.5694,24485.0
2018-08-31 14:20:00,62.92,62.95,62.9,62.91,6881.0,51.5694,51.594,51.553,51.5612,6881.0
2018-08-31 14:25:00,62.91,62.94,62.9,62.92,5593.0,51.5612,51.5858,51.553,51.5694,5593.0
2018-08-31 14:30:00,62.92,62.94,62.9,62.94,14828.0,51.5694,51.5858,51.553,51.5858,14828.0
2018-08-31 14:35:00,62.93,62.96,62.93,62.94,5123.0,51.5776,51.6022,51.5776,51.5858,5123.0
2018-08-31 14:40:00,62.95,62.97,62.94,62.97,34272.0,51.594,51.6103,51.5858,51.6103,34272.0
2018-08-31 14:45:00,62.98,63.0,62.97,63.0,37064.0,51.6185,51.6349,51.6103,51.6349,37064.0
2018-08-31 14:50:00,63.0,63.07,63.0,63.04,91827.0,51.6349,51.6923,51.6349,51.6677,91827.0
2018-08-31 14:55:00,63.04,63.07,63.02,63.05,33039.0,51.6677,51.6923,51.6513,51.6759,33039.0
2018-08-31 15:00:00,63.05,63.11,63.05,63.1,33923.0,51.6759,51.7251,51.6759,51.7169,33923.0
2018-08-31 15:05:00,63.11,63.14,63.1,63.1,14474.0,51.7251,51.7497,51.7169,51.7169,14474.0
2018-08-31 15:10:00,63.11,63.14,63.09,63.13,13100.0,51.7251,51.7497,51.7087,51.7415,13100.0
2018-08-31 15:15:00,63.14,63.17,63.12,63.16,42506.0,51.7497,51.7743,51.7333,51.7661,42506.0
2018-08-31 15:20:00,63.16,63.17,63.1,63.11,30261.0,51.7661,51.7743,51.7169,51.7251,30261.0
2018-08-31 15:25:00,63.11,63.12,63.03,63.03,56452.0,51.7251,51.7333,51.6595,51.6595,56452.0
2018-08-31 15:30:00,63.04,63.12,63.04,63.1,74978.0,51.6677,51.7333,51.6677,51.7169,74978.0
2018-08-31 15:35:00,63.11,63.17,63.1,63.13,85449.0,51.7251,51.7743,51.7169,51.7415,85449.0
2018-08-31 15:40:00,63.13,63.13,63.07,63.08,74557.0,51.7415,51.7415,51.6923,51.7005,74557.0
2018-08-31 15:45:00,63.08,63.15,63.07,63.13,97499.0,51.7005,51.7579,51.6923,51.7415,97499.0
2018-08-31 15:50:00,63.14,63.2,63.13,63.14,153936.0,51.7497,51.7989,51.7415,51.7497,153936.0
2018-08-31 15:55:00,63.14,63.16,63.13,63.13,431046.0,51.7497,51.7661,51.7415,51.7415,431046.0
2018-09-04 09:30:00,63.21,63.21,62.98,63.02,97054.0,51.8071,51.8071,51.6185,51.6513,97054.0
2018-09-04 09:35:00,63.02,63.08,63.01,63.05,55291.0,51.6513,51.7005,51.6431,51.6759,55291.0
2018-09-04 09:40:00,63.05,63.06,62.95,63.05,73784.0,51.6759,51.6841,51.594,51.6759,73784.0
2018-09-04 09:45:00,63.05,63.12,63.01,63.01,31594.0,51.6759,51.7333,51.6431,51.6431,31594.0
2018-09-04 09:50:00,63.0,63.07,62.96,63.06,31422.0,51.6349,51.6923,51.6022,51.6841,31422.0
2018-09-04 09:55:00,63.07,63.13,63.06,63.11,20534.0,51.6923,51.7415,51.6841,51.7251,20534.0
2018-09-04 10:00:00,63.1,63.23,63.1,63.19,62202.0,51.7169,51.8234,51.7169,51.7907,62202.0
2018-09-04 10:05:00,63.19,63.26,63.18,63.24,25201.0,51.7907,51.848,51.7825,51.8316,25201.0
2018-09-04 10:10:00,63.23,63.32,63.23,63.31,22950.0,51.8234,51.8972,51.8234,51.889,22950.0
2018-09-04 10:15:00,63.31,63.42,63.3,63.37,124583.0,51.889,51.9792,51.8808,51.9382,124583.0
2018-09-04 10:20:00,63.37,63.51,63.36,63.47,42517.0,51.9382,52.0529,51.93,52.0202,42517.0
2018-09-04 10:25:00,63.46,63.46,63.38,63.38,27260.0,52.012,52.012,51.9464,51.9464,27260.0
2018-09-04 10:30:00,63.38,63.41,63.29,63.41,84663.0,51.9464,51.971,51.8726,51.971,84663.0
2018-09-04 10:35:00,63.41,63.45,63.4,63.43,26113.0,51.971,52.0038,51.9628,51.9874,26113.0
2018-09-04 10:40:00,63.42,63.43,63.38,63.41,29950.0,51.9792,51.9874,51.9464,51.971,29950.0
2018-09-04 10:45:00,63.4,63.54,63.37,63.54,25782.0,51.9628,52.0775,51.9382,52.0775,25782.0
2018-09-04 10:50:00,63.54,63.59,63.47,63.57,29271.0,52.0775,52.1185,52.0202,52.1021,29271.0
2018-09-04 10:55:00,63.58,63.6,63.55,63.56,16152.0,52.1103,52.1267,52.0857,52.0939,16152.0
2018-09-04 11:00:00,63.57,63.62,63.52,63.58,25268.0,52.1021,52.1431,52.0611,52.1103,25268.0
2018-09-04 11:05:00,63.57,63.58,63.44,63.51,59322.0,52.1021,52.1103,51.9956,52.0529,59322.0
2018-09-04 11:10:00,63.51,63.52,63.37,63.38,17509.0,52.0529,52.0611,51.9382,51.9464,17509.0
2018-09-04 11:15:00,63.38,63.48,63.38,63.47,23289.0,51.9464,52.0283,51.9464,52.0202,23289.0
2018-09-04 11:20:00,63.47,63.47,63.36,63.38,19322.0,52.0202,52.0202,51.93,51.9464,19322.0
2018-09-04 11:25:00,63.38,63.4,63.31,63.31,21132.0,51.9464,51.9628,51.889,51.889,21132.0
2018-09-04 11:30:00,63.31,63.35,63.27,63.27,15151.0,51.889,51.9218,51.8562,51.8562,15151.0
2018-09-04 11:35:00,63.28,63.42,63.28,63.39,18541.0,51.8644,51.9792,51.8644,51.9546,18541.0
2018-09-04 11:40:00,63.39,63.39,63.27,63.27,17228.0,51.9546,51.9546,51.8562,51.8562,17228.0
2018-09-04 11:45:00,63.27,63.34,63.27,63.3,18629.0,51.8562,51.9136,51.8562,51.8808,18629.0
2018-09-04 11:50:00,63.31,63.33,63.27,63.32,17846.0,51.889,51.9054,51.8562,51.8972,17846.0
2018-09-04 11:55:00,63.32,63.32,63.27,63.27,26028.0,51.8972,51.8972,51.8562,51.8562,26028.0
2018-09-04 12:00:00,63.28,63.29,63.22,63.24,10081.0,51.8644,51.8726,51.8152,51.8316,10081.0
2018-09-04 12:05:00,63.24,63.26,63.23,63.25,16456.0,51.8316,51.848,51.8234,51.8398,16456.0
2018-09-04 12:10:00,63.24,63.25,63.21,63.25,13160.0,51.8316,51.8398,51.8071,51.8398,13160.0
2018-09-04 12:15:00,63.25,63.32,63.23,63.32,19358.0,51.8398,51.8972,51.8234,51.8972,19358.0
2018-09-04 12:20:00,63.31,63.31,63.17,63.17,8683.0,51.889,51.889,51.7743,51.7743,8683.0
2018-09-04 12:25:00,63.17,63.22,63.16,63.22,12022.0,51.7743,51.8152,51.7661,51.8152,12022.0
2018-09-04 12:30:00,63.22,63.25,63.16,63.16,16015.0,51.8152,51.8398,51.7661,51.7661,16015.0
2018-09-04 12:35:00,63.16,63.19,63.16,63.18,23257.0,51.7661,51.7907,51.7661,51.7825,23257.0
2018-09-04 12:40:00,63.19,63.23,63.19,63.21,15371.0,51.7907,51.8234,51.7907,51.8071,15371.0
2018-09-04 12:45:00,63.21,63.25,63.21,63.24,11208.0,51.8071,51.8398,51.8071,51.8316,11208.0
2018-09-04 12:50:00,63.23,63.25,63.2,63.24,9790.0,51.8234,51.8398,51.7989,51.8316,9790.0
2018-09-04 12:55:00,63.25,63.35,63.25,63.34,38282.0,51.8398,51.9218,51.8398,51.9136,38282.0
2018-09-04 13:00:00,63.34,63.4,63.32,63.39,27741.0,51.9136,51.9628,51.8972,51.9546,27741.0
2018-09-04 13:05:00,63.39,63.41,63.33,63.36,38328.0,51.9546,51.971,51.9054,51.93,38328.0
2018-09-04 13:10:00,63.36,63.37,63.3,63.3,7875.0,51.93,51.9382,51.8808,51.8808,7875.0
2018-09-04 13:15:00,63.3,63.37,63.3,63.33,12044.0,51.8808,51.9382,51.8808,51.9054,12044.0
2018-09-04 13:20:00,63.32,63.37,63.32,63.36,9000.0,51.8972,51.9382,51.8972,51.93,9000.0
2018-09-04 13:25:00,63.37,63.38,63.33,63.38,13067.0,51.9382,51.9464,51.9054,51.9464,13067.0
2018-09-04 13:30:00,63.38,63.43,63.37,63.39,8248.0,51.9464,51.9874,51.9382,51.9546,8248.0
2018-09-04 13:35:00,63.39,63.42,63.38,63.39,7843.0,51.9546,51.9792,51.9464,51.9546,7843.0
2018-09-04 13:40:00,63.38,63.43,63.37,63.37,43109.0,51.9464,51.9874,51.9382,51.9382,43109.0
2018-09-04 13:45:00,63.38,63.48,63.38,63.47,13825.0,51.9464,52.0283,51.9464,52.0202,13825.0
2018-09-04 13:50:00,63.47,63.53,63.47,63.53,24621.0,52.0202,52.0693,52.0202,52.0693,24621.0
2018-09-04 13:55:00,63.53,63.57,63.52,63.55,28718.0,52.0693,52.1021,52.0611,52.0857,28718.0
2018-09-04 14:00:00,63.55,63.56,63.51,63.53,24293.0,52.0857,52.0939,52.0529,52.0693,24293.0
2018-09-04 14:05:00,63.52,63.55,63.5,63.51,19898.0,52.0611,52.0857,52.0447,52.0529,19898.0
2018-09-04 14:10:00,63.51,63.52,63.47,63.5,79919.0,52.0529,52.0611,52.0202,52.0447,79919.0
2018-09-04 14:15:00,63.51,63.59,63.51,63.58,7988.0,52.0529,52.1185,52.0529,52.1103,7988.0
2018-09-04 14:20:00,63.58,63.61,63.58,63.6,10124.0,52.1103,52.1349,52.1103,52.1267,10124.0
2018-09-04 14:25:00,63.59,63.6,63.55,63.55,8221.0,52.1185,52.1267,52.0857,52.0857,8221.0
2018-09-04 14:30:00,63.55,63.58,63.52,63.58,8997.0,52.0857,52.1103,52.0611,52.1103,8997.0
2018-09-04 14:35:00,63.59,63.6,63.56,63.56,14247.0,52.1185,52.1267,52.0939,52.0939,14247.0
2018-09-04 14:40:00,63.55,63.59,63.54,63.56,32057.0,52.0857,52.1185,52.0775,52.0939,32057.0
2018-09-04 14:45:00,63.56,63.57,63.51,63.53,25509.0,52.0939,52.1021,52.0529,52.0693,25509.0
2018-09-04 14:50:00,63.53,63.55,63.51,63.53,12276.0,52.0693,52.0857,52.0529,52.0693,12276.0
2018-09-04 14:55:00,63.52,63.56,63.51,63.52,16384.0,52.0611,52.0939,52.0529,52.0611,16384.0
2018-09-04 15:00:00,63.52,63.53,63.48,63.5,24200.0,52.0611,52.0693,52.0283,52.0447,24200.0
2018-09-04 15:05:00,63.49,63.54,63.49,63.53,21245.0,52.0365,52.0775,52.0365,52.0693,21245.0
2018-09-04 15:10:00,63.54,63.54,63.47,63.48,59138.0,52.0775,52.0775,52.0202,52.0283,59138.0
2018-09-04 15:15:00,63.48,63.48,63.45,63.45,10614.0,52.0283,52.0283,52.0038,52.0038,10614.0
2018-09-04 15:20:00,63.45,63.47,63.44,63.45,27267.0,52.0038,52.0202,51.9956,52.0038,27267.0
2018-09-04 15:25:00,63.45,63.49,63.43,63.44,17460.0,52.0038,52.0365,51.9874,51.9956,17460.0
2018-09-04 15:30:00,63.44,63.45,63.41,63.43,30763.0,51.9956,52.0038,51.971,51.9874,30763.0
2018-09-04 15:35:00,63.44,63.46,63.4,63.44,29859.0,51.9956,52.012,51.9628,51.9956,29859.0
2018-09-04 15:40:00,63.43,63.43,63.36,63.37,41197.0,51.9874,51.9874,51.93,51.9382,41197.0
2018-09-04 15:45:00,63.36,63.41,63.33,63.37,91046.0,51.93,51.971,51.9054,51.9382,91046.0
2018-09-04 15:50:00,63.37,63.42,63.36,63.42,139047.0,51.9382,51.9792,51.93,51.9792,139047.0
2018-09-04 15:55:00,63.42,63.48,63.41,63.47,246929.0,51.9792,52.0283,51.971,52.0202,246929.0
2018-09-05 09:30:00,63.39,63.65,63.18,63.62,35493.0,51.9546,52.1677,51.7825,52.1431,35493.0
2018-09-05 09:35:00,63.63,63.73,63.63,63.72,79357.0,52.1513,52.2332,52.1513,52.2251,79357.0
2018-09-05 09:40:00,63.72,63.75,63.67,63.67,20123.0,52.2251,52.2496,52.1841,52.1841,20123.0
2018-09-05 09:45:00,63.67,63.73,63.66,63.7,52646.0,52.1841,52.2332,52.1759,52.2087,52646.0
2018-09-05 09:50:00,63.7,63.7,63.61,63.63,56420.0,52.2087,52.2087,52.1349,52.1513,56420.0
2018-09-05 09:55:00,63.62,63.65,63.57,63.58,35145.0,52.1431,52.1677,52.1021,52.1103,35145.0
2018-09-05 10:00:00,63.58,63.65,63.55,63.62,107374.0,52.1103,52.1677,52.0857,52.1431,107374.0
2018-09-05 10:05:00,63.61,63.71,63.61,63.66,42865.0,52.1349,52.2169,52.1349,52.1759,42865.0
2018-09-05 10:10:00,63.66,63.66,63.5,63.51,42911.0,52.1759,52.1759,52.0447,52.0529,42911.0
2018-09-05 10:15:00,63.5,63.54,63.44,63.44,31930.0,52.0447,52.0775,51.9956,51.9956,31930.0
2018-09-05 10:20:00,63.44,63.46,63.38,63.45,30522.0,51.9956,52.012,51.9464,52.0038,30522.0
2018-09-05 10:25:00,63.44,63.59,63.43,63.57,28350.0,51.9956,52.1185,51.9874,52.1021,28350.0
2018-09-05 10:30:00,63.57,63.57,63.41,63.43,19000.0,52.1021,52.1021,51.971,51.9874,19000.0
2018-09-05 10:35:00,63.43,63.54,63.42,63.53,26613.0,51.9874,52.0775,51.9792,52.0693,26613.0
2018-09-05 10:40:00,63.53,63.58,63.49,63.58,39689.0,52.0693,52.1103,52.0365,52.1103,39689.0
2018-09-05 10:45:00,63.57,63.65,63.55,63.58,15736.0,52.1021,52.1677,52.0857,52.1103,15736.0
2018-09-05 10:50:00,63.59,63.63,63.54,63.61,19353.0,52.1185,52.1513,52.0775,52.1349,19353.0
2018-09-05 10:55:00,63.62,63.78,63.61,63.75,37153.0,52.1431,52.2742,52.1349,52.2496,37153.0
2018-09-05 11:00:00,63.74,63.79,63.69,63.7,103571.0,52.2414,52.2824,52.2005,52.2087,103571.0
2018-09-05 11:05:00,63.7,63.74,63.64,63.73,36944.0,52.2087,52.2414,52.1595,52.2332,36944.0
2018-09-05 11:10:00,63.74,63.77,63.71,63.73,15002.0,52.2414,52.266,52.2169,52.2332,15002.0
2018-09-05 11:15:00,63.73,63.81,63.71,63.8,23207.0,52.2332,52.2988,52.2169,52.2906,23207.0
2018-09-05 11:20:00,63.81,63.82,63.7,63.71,35264.0,52.2988,52.307,52.2087,52.2169,35264.0
2018-09-05 11:25:00,63.71,63.72,63.57,63.57,20347.0,52.2169,52.2251,52.1021,52.1021,20347.0
2018-09-05 11:30:00,63.57,63.62,63.51,63.6,18538.0,52.1021,52.1431,52.0529,52.1267,18538.0
2018-09-05 11:35:00,63.6,63.67,63.56,63.64,12593.0,52.1267,52.1841,52.0939,52.1595,12593.0
2018-09-05 11:40:00,63.64,63.69,63.64,63.66,9664.0,52.1595,52.2005,52.1595,52.1759,9664.0
2018-09-05 11:45:00,63.66,63.71,63.65,63.7,27438.0,52.1759,52.2169,52.1677,52.2087,27438.0
2018-09-05 11:50:00,63.71,63.75,63.7,63.74,22346.0,52.2169,52.2496,52.2087,52.2414,22346.0
2018-09-05 11:55:00,63.74,63.75,63.67,63.68,12265.0,52.2414,52.2496,52.1841,52.1923,12265.0
2018-09-05 12:00:00,63.69,63.73,63.67,63.69,23913.0,52.2005,52.2332,52.1841,52.2005,23913.0
2018-09-05 12:05:00,63.69,63.7,63.65,63.66,8454.0,52.2005,52.2087,52.1677,52.1759,8454.0
2018-09-05 12:10:00,63.66,63.66,63.58,63.62,17801.0,52.1759,52.1759,52.1103,52.1431,17801.0
2018-09-05 12:15:00,63.62,63.65,63.61,63.65,10068.0,52.1431,52.1677,52.1349,52.1677,10068.0
2018-09-05 12:20:00,63.65,63.65,63.61,63.62,6200.0,52.1677,52.1677,52.1349,52.1431,6200.0
2018-09-05 12:25:00,63.64,63.65,63.6,63.64,7734.0,52.1595,52.1677,52.1267,52.1595,7734.0
2018-09-05 12:30:00,63.64,63.69,63.63,63.63,17842.0,52.1595,52.2005,52.1513,52.1513,17842.0
2018-09-05 12:35:00,63.64,63.68,63.63,63.67,10849.0,52.1595,52.1923,52.1513,52.1841,10849.0
2018-09-05 12:40:00,63.67,63.68,63.63,63.65,8828.0,52.1841,52.1923,52.1513,52.1677,8828.0
2018-09-05 12:45:00,63.66,63.69,63.65,63.68,8368.0,52.1759,52.2005,52.1677,52.1923,8368.0
2018-09-05 12:50:00,63.67,63.68,63.64,63.66,16869.0,52.1841,52.1923,52.1595,52.1759,16869.0
2018-09-05 12:55:00,63.67,63.69,63.58,63.58,23307.0,52.1841,52.2005,52.1103,52.1103,23307.0
2018-09-05 13:00:00,63.57,63.58,63.54,63.55,8157.0,52.1021,52.1103,52.0775,52.0857,8157.0
2018-09-05 13:05:00,63.56,63.59,63.55,63.57,8893.0,52.0939,52.1185,52.0857,52.1021,8893.0
2018-09-05 13:10:00,63.57,63.65,63.57,63.62,10910.0,52.1021,52.1677,52.1021,52.1431,10910.0
2018-09-05 13:15:00,63.62,63.67,63.6,63.66,7364.0,52.1431,52.1841,52.1267,52.1759,7364.0
2018-09-05 13:20:00,63.65,63.68,63.64,63.66,7568.0,52.1677,52.1923,52.1595,52.1759,7568.0
2018-09-05 13:25:00,63.66,63.71,63.64,63.71,15900.0,52.1759,52.2169,52.1595,52.2169,15900.0
2018-09-05 13:30:00,63.71,63.73,63.68,63.68,29478.0,52.2169,52.2332,52.1923,52.1923,29478.0
2018-09-05 13:35:00,63.68,63.68,63.63,63.63,25728.0,52.1923,52.1923,52.1513,52.1513,25728.0
2018-09-05 13:40:00,63.64,63.64,63.55,63.6,39265.0,52.1595,52.1595,52.0857,52.1267,39265.0
2018-09-05 13:45:00,63.6,63.61,63.55,63.58,7590.0,52.1267,52.1349,52.0857,52.1103,7590.0
2018-09-05 13:50:00,63.58,63.61,63.57,63.6,2716.0,52.1103,52.1349,52.1021,52.1267,2716.0
2018-09-05 13:55:00,63.6,63.6,63.57,63.57,6314.0,52.1267,52.1267,52.1021,52.1021,6314.0
2018-09-05 14:00:00,63.58,63.61,63.57,63.59,8929.0,52.1103,52.1349,52.1021,52.1185,8929.0
2018-09-05 14:05:00,63.59,63.59,63.54,63.56,9000.0,52.1185,52.1185,52.0775,52.0939,9000.0
2018-09-05 14:10:00,63.57,63.57,63.53,63.56,7734.0,52.1021,52.1021,52.0693,52.0939,7734.0
2018-09-05 14:15:00,63.55,63.58,63.52,63.58,14288.0,52.0857,52.1103,52.0611,52.1103,14288.0
2018-09-05 14:20:00,63.58,63.59,63.56,63.59,10552.0,52.1103,52.1185,52.0939,52.1185,10552.0
2018-09-05 14:25:00,63.58,63.58,63.54,63.56,19284.0,52.1103,52.1103,52.0775,52.0939,19284.0
2018-09-05 14:30:00,63.55,63.57,63.53,63.54,21606.0,52.0857,52.1021,52.0693,52.0775,21606.0
2018-09-05 14:35:00,63.54,63.65,63.54,63.64,13747.0,52.0775,52.1677,52.0775,52.1595,13747.0
2018-09-05 14:40:00,63.64,63.65,63.61,63.62,32463.0,52.1595,52.1677,52.1349,52.1431,32463.0
2018-09-05 14:45:00,63.62,63.65,63.61,63.63,6415.0,52.1431,52.1677,52.1349,52.1513,6415.0
2018-09-05 14:50:00,63.62,63.62,63.55,63.58,15838.0,52.1431,52.1431,52.0857,52.1103,15838.0
2018-09-05 14:55:00,63.59,63.65,63.59,63.63,16029.0,52.1185,52.1677,52.1185,52.1513,16029.0
2018-09-05 15:00:00,63.63,63.65,63.58,63.62,17722.0,52.1513,52.1677,52.1103,52.1431,17722.0
2018-09-05 15:05:00,63.62,63.62,63.58,63.61,8325.0,52.1431,52.1431,52.1103,52.1349,8325.0
2018-09-05 15:10:00,63.61,63.68,63.59,63.68,16067.0,52.1349,52.1923,52.1185,52.1923,16067.0
2018-09-05 15:15:00,63.68,63.73,63.68,63.68,23864.0,52.1923,52.2332,52.1923,52.1923,23864.0
2018-09-05 15:20:00,63.68,63.7,63.63,63.64,16752.0,52.1923,52.2087,52.1513,52.1595,16752.0
2018-09-05 15:25:00,63.65,63.65,63.6,63.62,19373.0,52.1677,52.1677,52.1267,52.1431,19373.0
2018-09-05 15:30:00,63.62,63.64,63.58,63.61,42579.0,52.1431,52.1595,52.1103,52.1349,42579.0
2018-09-05 15:35:00,63.62,63.65,63.6,63.65,54670.0,52.1431,52.1677,52.1267,52.1677,54670.0
2018-09-05 15:40:00,63.64,63.65,63.58,63.58,31581.0,52.1595,52.1677,52.1103,52.1103,31581.0
2018-09-05 15:45:00,63.58,63.59,63.5,63.51,54323.0,52.1103,52.1185,52.0447,52.0529,54323.0
2018-09-05 15:50:00,63.51,63.55,63.49,63.53,80572.0,52.0529,52.0857,52.0365,52.0693,80572.0
2018-09-05 15:55:00,63.53,63.6,63.51,63.59,139183.0,52.0693,52.1267,52.0529,52.1185,139183.0
2018-09-06 09:30:00,63.55,63.65,63.51,63.59,33059.0,52.0857,52.1677,52.0529,52.1185,33059.0
2018-09-06 09:35:00,63.58,63.74,63.58,63.73,33982.0,52.1103,52.2414,52.1103,52.2332,33982.0
2018-09-06 09:40:00,63.74,63.74,63.62,63.72,148092.0,52.2414,52.2414,52.1431,52.2251,148092.0
2018-09-06 09:45:00,63.71,63.76,63.68,63.71,241922.0,52.2169,52.2578,52.1923,52.2169,241922.0
2018-09-06 09:50:00,63.71,63.78,63.7,63.73,61054.0,52.2169,52.2742,52.2087,52.2332,61054.0
2018-09-06 09:55:00,63.72,63.76,63.7,63.75,132199.0,52.2251,52.2578,52.2087,52.2496,132199.0
2018-09-06 10:00:00,63.75,63.77,63.72,63.75,113831.0,52.2496,52.266,52.2251,52.2496,113831.0
2018-09-06 10:05:00,63.75,63.75,63.66,63.69,70133.0,52.2496,52.2496,52.1759,52.2005,70133.0
2018-09-06 10:10:00,63.68,63.7,63.6,63.6,48104.0,52.1923,52.2087,52.1267,52.1267,48104.0
2018-09-06 10:15:00,63.59,63.67,63.59,63.67,32792.0,52.1185,52.1841,52.1185,52.1841,32792.0
2018-09-06 10:20:00,63.67,63.75,63.65,63.74,206729.0,52.1841,52.2496,52.1677,52.2414,206729.0
2018-09-06 10:25:00,63.74,63.78,63.72,63.77,27690.0,52.2414,52.2742,52.2251,52.266,27690.0
2018-09-06 10:30:00,63.77,63.78,63.57,63.57,98777.0,52.266,52.2742,52.1021,52.1021,98777.0
2018-09-06 10:35:00,63.56,63.57,63.48,63.5,20739.0,52.0939,52.1021,52.0283,52.0447,20739.0
2018-09-06 10:40:00,63.5,63.54,63.48,63.51,19221.0,52.0447,52.0775,52.0283,52.0529,19221.0
2018-09-06 10:45:00,63.51,63.55,63.41,63.42,30622.0,52.0529,52.0857,51.971,51.9792,30622.0
2018-09-06 10:50:00,63.41,63.42,63.35,63.38,58508.0,51.971,51.9792,51.9218,51.9464,58508.0
2018-09-06 10:55:00,63.38,63.54,63.36,63.49,76961.0,51.9464,52.0775,51.93,52.0365,76961.0
2018-09-06 11:00:00,63.5,63.52,63.38,63.39,24509.0,52.0447,52.0611,51.9464,51.9546,24509.0
2018-09-06 11:05:00,63.4,63.43,63.34,63.43,26169.0,51.9628,51.9874,51.9136,51.9874,26169.0
2018-09-06 11:10:00,63.42,63.53,63.41,63.49,21842.0,51.9792,52.0693,51.971,52.0365,21842.0
2018-09-06 11:15:00,63.49,63.51,63.41,63.42,31775.0,52.0365,52.0529,51.971,51.9792,31775.0
2018-09-06 11:20:00,63.43,63.5,63.36,63.47,26019.0,51.9874,52.0447,51.93,52.0202,26019.0
2018-09-06 11:25:00,63.47,63.51,63.43,63.46,42736.0,52.0202,52.0529,51.9874,52.012,42736.0
2018-09-06 11:30:00,63.44,63.52,63.43,63.49,23472.0,51.9956,52.0611,51.9874,52.0365,23472.0
2018-09-06 11:35:00,63.48,63.49,63.41,63.43,13400.0,52.0283,52.0365,51.971,51.9874,13400.0
2018-09-06 11:40:00,63.42,63.46,63.36,63.36,46868.0,51.9792,52.012,51.93,51.93,46868.0
2018-09-06 11:45:00,63.37,63.42,63.37,63.41,14600.0,51.9382,51.9792,51.9382,51.971,14600.0
2018-09-06 11:50:00,63.41,63.49,63.41,63.47,10006.0,51.971,52.0365,51.971,52.0202,10006.0
2018-09-06 11:55:00,63.48,63.51,63.42,63.43,26357.0,52.0283,52.0529,51.9792,51.9874,26357.0
2018-09-06 12:00:00,63.43,63.44,63.37,63.38,98626.0,51.9874,51.9956,51.9382,51.9464,98626.0
2018-09-06 12:05:00,63.38,63.41,63.37,63.39,15539.0,51.9464,51.971,51.9382,51.9546,15539.0
2018-09-06 12:10:00,63.39,63.39,63.36,63.37,12980.0,51.9546,51.9546,51.93,51.9382,12980.0
2018-09-06 12:15:00,63.37,63.43,63.37,63.38,13942.0,51.9382,51.9874,51.9382,51.9464,13942.0
2018-09-06 12:20:00,63.38,63.38,63.33,63.33,38430.0,51.9464,51.9464,51.9054,51.9054,38430.0
2018-09-06 12:25:00,63.34,63.35,63.33,63.34,17855.0,51.9136,51.9218,51.9054,51.9136,17855.0
2018-09-06 12:30:00,63.33,63.39,63.33,63.37,16091.0,51.9054,51.9546,51.9054,51.9382,16091.0
2018-09-06 12:35:00,63.37,63.39,63.34,63.35,21193.0,51.9382,51.9546,51.9136,51.9218,21193.0
2018-09-06 12:40:00,63.34,63.41,63.33,63.41,27001.0,51.9136,51.971,51.9054,51.971,27001.0
2018-09-06 12:45:00,63.41,63.47,63.4,63.43,36622.0,51.971,52.0202,51.9628,51.9874,36622.0
2018-09-06 12:50:00,63.43,63.44,63.39,63.4,8295.0,51.9874,51.9956,51.9546,51.9628,8295.0
2018-09-06 12:55:00,63.41,63.41,63.37,63.39,8738.0,51.971,51.971,51.9382,51.9546,8738.0
2018-09-06 13:00:00,63.39,63.42,63.32,63.33,18417.0,51.9546,51.9792,51.8972,51.9054,18417.0
2018-09-06 13:05:00,63.32,63.34,63.3,63.3,76089.0,51.8972,51.9136,51.8808,51.8808,76089.0
2018-09-06 13:10:00,63.29,63.31,63.24,63.28,201159.0,51.8726,51.889,51.8316,51.8644,201159.0
2018-09-06 13:15:00,63.27,63.32,63.27,63.31,16021.0,51.8562,51.8972,51.8562,51.889,16021.0
2018-09-06 13:20:00,63.3,63.31,63.27,63.27,16465.0,51.8808,51.889,51.8562,51.8562,16465.0
2018-09-06 13:25:00,63.27,63.27,63.21,63.26,49473.0,51.8562,51.8562,51.8071,51.848,49473.0
2018-09-06 13:30:00,63.26,63.28,63.24,63.26,17587.0,51.848,51.8644,51.8316,51.848,17587.0
2018-09-06 13:35:00,63.26,63.31,63.26,63.28,13042.0,51.848,51.889,51.848,51.8644,13042.0
2018-09-06 13:40:00,63.29,63.33,63.29,63.31,16686.0,51.8726,51.9054,51.8726,51.889,16686.0
2018-09-06 13:45:00,63.3,63.32,63.26,63.27,17789.0,51.8808,51.8972,51.848,51.8562,17789.0
2018-09-06 13:50:00,63.26,63.28,63.25,63.26,8002.0,51.848,51.8644,51.8398,51.848,8002.0
2018-09-06 13:55:00,63.25,63.25,63.18,63.19,19424.0,51.8398,51.8398,51.7825,51.7907,19424.0
2018-09-06 14:00:00,63.19,63.26,63.19,63.24,11836.0,51.7907,51.848,51.7907,51.8316,11836.0
2018-09-06 14:05:00,63.24,63.33,63.24,63.33,9653.0,51.8316,51.9054,51.8316,51.9054,9653.0
2018-09-06 14:10:00,63.33,63.35,63.3,63.34,11840.0,51.9054,51.9218,51.8808,51.9136,11840.0
2018-09-06 14:15:00,63.33,63.35,63.33,63.34,6957.0,51.9054,51.9218,51.9054,51.9136,6957.0
2018-09-06 14:20:00,63.33,63.34,63.3,63.32,8451.0,51.9054,51.9136,51.8808,51.8972,8451.0
2018-09-06 14:25:00,63.31,63.33,63.3,63.32,9150.0,51.889,51.9054,51.8808,51.8972,9150.0
2018-09-06 14:30:00,63.32,63.4,63.32,63.4,15340.0,51.8972,51.9628,51.8972,51.9628,15340.0
2018-09-06 14:35:00,63.4,63.42,63.4,63.41,10262.0,51.9628,51.9792,51.9628,51.971,10262.0
2018-09-06 14:40:00,63.41,63.43,63.39,63.4,6314.0,51.971,51.9874,51.9546,51.9628,6314.0
2018-09-06 14:45:00,63.4,63.43,63.39,63.4,11800.0,51.9628,51.9874,51.9546,51.9628,11800.0
2018-09-06 14:50:00,63.4,63.41,63.38,63.38,9629.0,51.9628,51.971,51.9464,51.9464,9629.0
2018-09-06 14:55:00,63.39,63.39,63.36,63.37,32796.0,51.9546,51.9546,51.93,51.9382,32796.0
2018-09-06 15:00:00,63.37,63.46,63.37,63.44,19293.0,51.9382,52.012,51.9382,51.9956,19293.0
2018-09-06 15:05:00,63.44,63.46,63.42,63.44,27587.0,51.9956,52.012,51.9792,51.9956,27587.0
2018-09-06 15:10:00,63.44,63.45,63.41,63.44,10479.0,51.9956,52.0038,51.971,51.9956,10479.0
2018-09-06 15:15:00,63.43,63.45,63.4,63.41,21611.0,51.9874,52.0038,51.9628,51.971,21611.0
2018-09-06 15:20:00,63.42,63.44,63.41,63.44,11507.0,51.9792,51.9956,51.971,51.9956,11507.0
2018-09-06 15:25:00,63.43,63.46,63.43,63.44,40181.0,51.9874,52.012,51.9874,51.9956,40181.0
2018-09-06 15:30:00,63.45,63.46,63.38,63.4,39593.0,52.0038,52.012,51.9464,51.9628,39593.0
2018-09-06 15:35:00,63.41,63.42,63.38,63.41,29016.0,51.971,51.9792,51.9464,51.971,29016.0
2018-09-06 15:40:00,63.4,63.41,63.37,63.39,28471.0,51.9628,51.971,51.9382,51.9546,28471.0
2018-09-06 15:45:00,63.39,63.43,63.35,63.38,158137.0,51.9546,51.9874,51.9218,51.9464,158137.0
2018-09-06 15:50:00,63.37,63.37,63.26,63.26,382745.0,51.9382,51.9382,51.848,51.848,382745.0
2018-09-06 15:55:00,63.26,63.3,63.22,63.23,564428.0,51.848,51.8808,51.8152,51.8234,564428.0
2018-09-07 09:30:00,63.68,63.68,63.24,63.27,168813.0,52.1923,52.1923,51.8316,51.8562,168813.0
2018-09-07 09:35:00,63.28,63.31,63.17,63.3,59027.0,51.8644,51.889,51.7743,51.8808,59027.0
2018-09-07 09:40:00,63.3,63.4,63.24,63.27,162437.0,51.8808,51.9628,51.8316,51.8562,162437.0
2018-09-07 09:45:00,63.27,63.37,63.25,63.29,37324.0,51.8562,51.9382,51.8398,51.8726,37324.0
2018-09-07 09:50:00,63.3,63.33,63.24,63.28,24254.0,51.8808,51.9054,51.8316,51.8644,24254.0
2018-09-07 09:55:00,63.27,63.28,63.13,63.14,48695.0,51.8562,51.8644,51.7415,51.7497,48695.0
2018-09-07 10:00:00,63.13,63.27,63.1,63.27,35231.0,51.7415,51.8562,51.7169,51.8562,35231.0
2018-09-07 10:05:00,63.27,63.33,63.17,63.32,34745.0,51.8562,51.9054,51.7743,51.8972,34745.0
2018-09-07 10:10:00,63.3,63.35,63.26,63.28,28960.0,51.8808,51.9218,51.848,51.8644,28960.0
2018-09-07 10:15:00,63.29,63.3,63.25,63.25,40705.0,51.8726,51.8808,51.8398,51.8398,40705.0
2018-09-07 10:20:00,63.24,63.27,63.21,63.24,13960.0,51.8316,51.8562,51.8071,51.8316,13960.0
2018-09-07 10:25:00,63.23,63.25,63.19,63.22,16562.0,51.8234,51.8398,51.7907,51.8152,16562.0
2018-09-07 10:30:00,63.22,63.23,63.14,63.15,26520.0,51.8152,51.8234,51.7497,51.7579,26520.0
2018-09-07 10:35:00,63.14,63.15,63.03,63.05,51004.0,51.7497,51.7579,51.6595,51.6759,51004.0
2018-09-07 10:40:00,63.06,63.11,63.02,63.1,27428.0,51.6841,51.7251,51.6513,51.7169,27428.0
2018-09-07 10:45:00,63.11,63.18,63.09,63.16,31123.0,51.7251,51.7825,51.7087,51.7661,31123.0
2018-09-07 10:50:00,63.16,63.17,63.09,63.14,19963.0,51.7661,51.7743,51.7087,51.7497,19963.0
2018-09-07 10:55:00,63.13,63.13,63.05,63.05,13538.0,51.7415,51.7415,51.6759,51.6759,13538.0
2018-09-07 11:00:00,63.06,63.07,63.04,63.07,20350.0,51.6841,51.6923,51.6677,51.6923,20350.0
2018-09-07 11:05:00,63.07,63.18,63.06,63.16,12639.0,51.6923,51.7825,51.6841,51.7661,12639.0
2018-09-07 11:10:00,63.15,63.21,63.14,63.2,12921.0,51.7579,51.8071,51.7497,51.7989,12921.0
2018-09-07 11:15:00,63.21,63.22,63.16,63.17,55334.0,51.8071,51.8152,51.7661,51.7743,55334.0
2018-09-07 11:20:00,63.18,63.23,63.17,63.19,32725.0,51.7825,51.8234,51.7743,51.7907,32725.0
2018-09-07 11:25:00,63.2,63.26,63.2,63.26,20591.0,51.7989,51.848,51.7989,51.848,20591.0
2018-09-07 11:30:00,63.26,63.28,63.22,63.25,18495.0,51.848,51.8644,51.8152,51.8398,18495.0
2018-09-07 11:35:00,63.26,63.33,63.25,63.33,39738.0,51.848,51.9054,51.8398,51.9054,39738.0
2018-09-07 11:40:00,63.33,63.34,63.29,63.31,8036.0,51.9054,51.9136,51.8726,51.889,8036.0
2018-09-07 11:45:00,63.32,63.34,63.29,63.3,13945.0,51.8972,51.9136,51.8726,51.8808,13945.0
2018-09-07 11:50:00,63.31,63.32,63.29,63.31,5325.0,51.889,51.8972,51.8726,51.889,5325.0
2018-09-07 11:55:00,63.31,63.32,63.26,63.27,21447.0,51.889,51.8972,51.848,51.8562,21447.0
2018-09-07 12:00:00,63.27,63.29,63.25,63.25,9317.0,51.8562,51.8726,51.8398,51.8398,9317.0
2018-09-07 12:05:00,63.25,63.26,63.15,63.18,43588.0,51.8398,51.848,51.7579,51.7825,43588.0
2018-09-07 12:10:00,63.16,63.18,63.13,63.14,17518.0,51.7661,51.7825,51.7415,51.7497,17518.0
2018-09-07 12:15:00,63.14,63.14,63.04,63.04,93369.0,51.7497,51.7497,51.6677,51.6677,93369.0
2018-09-07 12:20:00,63.04,63.04,62.98,63.01,233362.0,51.6677,51.6677,51.6185,51.6431,233362.0
2018-09-07 12:25:00,62.99,62.99,62.94,62.98,13000.0,51.6267,51.6267,51.5858,51.6185,13000.0
2018-09-07 12:30:00,62.98,63.05,62.97,62.99,43295.0,51.6185,51.6759,51.6103,51.6267,43295.0
2018-09-07 12:35:00,63.0,63.03,62.98,63.0,13365.0,51.6349,51.6595,51.6185,51.6349,13365.0
2018-09-07 12:40:00,62.99,62.99,62.86,62.87,37707.0,51.6267,51.6267,51.5202,51.5284,37707.0
2018-09-07 12:45:00,62.88,62.98,62.87,62.95,16805.0,51.5366,51.6185,51.5284,51.594,16805.0
2018-09-07 12:50:00,62.95,62.99,62.95,62.98,12666.0,51.594,51.6267,51.594,51.6185,12666.0
2018-09-07 12:55:00,62.98,63.02,62.97,63.0,8409.0,51.6185,51.6513,51.6103,51.6349,8409.0
2018-09-07 13:00:00,63.01,63.02,62.98,63.0,24305.0,51.6431,51.6513,51.6185,51.6349,24305.0
2018-09-07 13:05:00,62.99,62.99,62.94,62.95,18898.0,51.6267,51.6267,51.5858,51.594,18898.0
2018-09-07 13:10:00,62.95,62.98,62.94,62.95,6835.0,51.594,51.6185,51.5858,51.594,6835.0
2018-09-07 13:15:00,62.95,62.97,62.92,62.92,6031.0,51.594,51.6103,51.5694,51.5694,6031.0
2018-09-07 13:20:00,62.92,62.99,62.91,62.99,5886.0,51.5694,51.6267,51.5612,51.6267,5886.0
2018-09-07 13:25:00,63.0,63.08,62.98,63.07,16338.0,51.6349,51.7005,51.6185,51.6923,16338.0
2018-09-07 13:30:00,63.08,63.08,63.05,63.07,5669.0,51.7005,51.7005,51.6759,51.6923,5669.0
2018-09-07 13:35:00,63.07,63.07,63.03,63.05,4402.0,51.6923,51.6923,51.6595,51.6759,4402.0
2018-09-07 13:40:00,63.05,63.1,63.05,63.08,19050.0,51.6759,51.7169,51.6759,51.7005,19050.0
2018-09-07 13:45:00,63.07,63.09,63.07,63.09,8250.0,51.6923,51.7087,51.6923,51.7087,8250.0
2018-09-07 13:50:00,63.08,63.12,63.05,63.07,20295.0,51.7005,51.7333,51.6759,51.6923,20295.0
2018-09-07 13:55:00,63.06,63.06,63.0,63.0,7779.0,51.6841,51.6841,51.6349,51.6349,7779.0
2018-09-07 14:00:00,63.01,63.06,63.0,63.05,8140.0,51.6431,51.6841,51.6349,51.6759,8140.0
2018-09-07 14:05:00,63.05,63.1,63.04,63.09,12492.0,51.6759,51.7169,51.6677,51.7087,12492.0
2018-09-07 14:10:00,63.09,63.18,63.09,63.18,18914.0,51.7087,51.7825,51.7087,51.7825,18914.0
2018-09-07 14:15:00,63.18,63.19,63.15,63.16,10575.0,51.7825,51.7907,51.7579,51.7661,10575.0
2018-09-07 14:20:00,63.17,63.17,63.14,63.16,5680.0,51.7743,51.7743,51.7497,51.7661,5680.0
2018-09-07 14:25:00,63.16,63.21,63.15,63.21,18255.0,51.7661,51.8071,51.7579,51.8071,18255.0
2018-09-07 14:30:00,63.21,63.21,63.18,63.19,5495.0,51.8071,51.8071,51.7825,51.7907,5495.0
2018-09-07 14:35:00,63.19,63.21,63.15,63.21,5647.0,51.7907,51.8071,51.7579,51.8071,5647.0
2018-09-07 14:40:00,63.22,63.27,63.22,63.27,15640.0,51.8152,51.8562,51.8152,51.8562,15640.0
2018-09-07 14:45:00,63.26,63.28,63.24,63.26,14487.0,51.848,51.8644,51.8316,51.848,14487.0
2018-09-07 14:50:00,63.26,63.26,63.18,63.19,10425.0,51.848,51.848,51.7825,51.7907,10425.0
2018-09-07 14:55:00,63.18,63.27,63.18,63.27,47841.0,51.7825,51.8562,51.7825,51.8562,47841.0
2018-09-07 15:00:00,63.27,63.31,63.25,63.31,22058.0,51.8562,51.889,51.8398,51.889,22058.0
2018-09-07 15:05:00,63.3,63.33,63.29,63.31,35377.0,51.8808,51.9054,51.8726,51.889,35377.0
2018-09-07 15:10:00,63.31,63.36,63.31,63.35,41762.0,51.889,51.93,51.889,51.9218,41762.0
2018-09-07 15:15:00,63.36,63.37,63.33,63.34,12745.0,51.93,51.9382,51.9054,51.9136,12745.0
2018-09-07 15:20:00,63.33,63.37,63.29,63.3,30599.0,51.9054,51.9382,51.8726,51.8808,30599.0
2018-09-07 15:25:00,63.3,63.31,63.27,63.29,52702.0,51.8808,51.889,51.8562,51.8726,52702.0
2018-09-07 15:30:00,63.28,63.33,63.28,63.33,29469.0,51.8644,51.9054,51.8644,51.9054,29469.0
2018-09-07 15:35:00,63.32,63.32,63.27,63.28,33836.0,51.8972,51.8972,51.8562,51.8644,33836.0
2018-09-07 15:40:00,63.28,63.28,63.21,63.22,80249.0,51.8644,51.8644,51.8071,51.8152,80249.0
2018-09-07 15:45:00,63.22,63.27,63.2,63.25,20900.0,51.8152,51.8562,51.7989,51.8398,20900.0
2018-09-07 15:50:00,63.25,63.29,63.21,63.28,33717.0,51.8398,51.8726,51.8071,51.8644,33717.0
2018-09-07 15:55:00,63.29,63.34,63.27,63.29,123564.0,51.8726,51.9136,51.8562,51.8726,123564.0
2018-09-10 09:30:00,63.52,63.52,63.31,63.4,37846.0,52.0611,52.0611,51.889,51.9628,37846.0
2018-09-10 09:35:00,63.4,63.5,63.4,63.44,32020.0,51.9628,52.0447,51.9628,51.9956,32020.0
2018-09-10 09:40:00,63.45,63.5,63.36,63.36,91077.0,52.0038,52.0447,51.93,51.93,91077.0
2018-09-10 09:45:00,63.35,63.51,63.33,63.51,27287.0,51.9218,52.0529,51.9054,52.0529,27287.0
2018-09-10 09:50:00,63.51,63.56,63.49,63.55,32878.0,52.0529,52.0939,52.0365,52.0857,32878.0
2018-09-10 09:55:00,63.56,63.56,63.47,63.49,25199.0,52.0939,52.0939,52.0202,52.0365,25199.0
2018-09-10 10:00:00,63.49,63.54,63.42,63.42,20088.0,52.0365,52.0775,51.9792,51.9792,20088.0
2018-09-10 10:05:00,63.42,63.43,63.33,63.38,23229.0,51.9792,51.9874,51.9054,51.9464,23229.0
2018-09-10 10:10:00,63.37,63.4,63.32,63.38,14897.0,51.9382,51.9628,51.8972,51.9464,14897.0
2018-09-10 10:15:00,63.37,63.41,63.33,63.41,83834.0,51.9382,51.971,51.9054,51.971,83834.0
2018-09-10 10:20:00,63.41,63.47,63.4,63.44,12157.0,51.971,52.0202,51.9628,51.9956,12157.0
2018-09-10 10:25:00,63.44,63.49,63.42,63.47,24423.0,51.9956,52.0365,51.9792,52.0202,24423.0
2018-09-10 10:30:00,63.47,63.47,63.44,63.45,10312.0,52.0202,52.0202,51.9956,52.0038,10312.0
2018-09-10 10:35:00,63.45,63.52,63.45,63.52,15815.0,52.0038,52.0611,52.0038,52.0611,15815.0
2018-09-10 10:40:00,63.51,63.51,63.44,63.44,14193.0,52.0529,52.0529,51.9956,51.9956,14193.0
2018-09-10 10:45:00,63.44,63.47,63.42,63.47,17559.0,51.9956,52.0202,51.9792,52.0202,17559.0
2018-09-10 10:50:00,63.46,63.52,63.44,63.49,25835.0,52.012,52.0611,51.9956,52.0365,25835.0
2018-09-10 10:55:00,63.49,63.52,63.46,63.52,83242.0,52.0365,52.0611,52.012,52.0611,83242.0
2018-09-10 11:00:00,63.52,63.52,63.42,63.43,36497.0,52.0611,52.0611,51.9792,51.9874,36497.0
2018-09-10 11:05:00,63.43,63.56,63.42,63.56,27945.0,51.9874,52.0939,51.9792,52.0939,27945.0
2018-09-10 11:10:00,63.56,63.66,63.56,63.64,20340.0,52.0939,52.1759,52.0939,52.1595,20340.0
2018-09-10 11:15:00,63.64,63.65,63.61,63.64,19793.0,52.1595,52.1677,52.1349,52.1595,19793.0
2018-09-10 11:20:00,63.64,63.65,63.55,63.55,9395.0,52.1595,52.1677,52.0857,52.0857,9395.0
2018-09-10 11:25:00,63.55,63.57,63.53,63.56,8750.0,52.0857,52.1021,52.0693,52.0939,8750.0
2018-09-10 11:30:00,63.56,63.6,63.54,63.55,9427.0,52.0939,52.1267,52.0775,52.0857,9427.0
2018-09-10 11:35:00,63.56,63.57,63.38,63.38,22453.0,52.0939,52.1021,51.9464,51.9464,22453.0
2018-09-10 11:40:00,63.38,63.38,63.3,63.36,29915.0,51.9464,51.9464,51.8808,51.93,29915.0
2018-09-10 11:45:00,63.36,63.38,63.29,63.38,63436.0,51.93,51.9464,51.8726,51.9464,63436.0
2018-09-10 11:50:00,63.38,63.42,63.38,63.38,11075.0,51.9464,51.9792,51.9464,51.9464,11075.0
2018-09-10 11:55:00,63.38,63.39,63.28,63.3,21770.0,51.9464,51.9546,51.8644,51.8808,21770.0
2018-09-10 12:00:00,63.31,63.36,63.3,63.34,16270.0,51.889,51.93,51.8808,51.9136,16270.0
2018-09-10 12:05:00,63.33,63.33,63.29,63.29,19479.0,51.9054,51.9054,51.8726,51.8726,19479.0
2018-09-10 12:10:00,63.3,63.31,63.28,63.28,21766.0,51.8808,51.889,51.8644,51.8644,21766.0
2018-09-10 12:15:00,63.28,63.28,63.25,63.26,11140.0,51.8644,51.8644,51.8398,51.848,11140.0
2018-09-10 12:20:00,63.26,63.29,63.23,63.28,31053.0,51.848,51.8726,51.8234,51.8644,31053.0
2018-09-10 12:25:00,63.28,63.29,63.15,63.17,45899.0,51.8644,51.8726,51.7579,51.7743,45899.0
2018-09-10 12:30:00,63.17,63.23,63.15,63.21,20087.0,51.7743,51.8234,51.7579,51.8071,20087.0
2018-09-10 12:35:00,63.21,63.24,63.17,63.19,13300.0,51.8071,51.8316,51.7743,51.7907,13300.0
2018-09-10 12:40:00,63.19,63.23,63.19,63.23,30186.0,51.7907,51.8234,51.7907,51.8234,30186.0
2018-09-10 12:45:00,63.22,63.23,63.2,63.21,22818.0,51.8152,51.8234,51.7989,51.8071,22818.0
2018-09-10 12:50:00,63.2,63.2,63.11,63.13,8863.0,51.7989,51.7989,51.7251,51.7415,8863.0
2018-09-10 12:55:00,63.12,63.14,63.11,63.14,6058.0,51.7333,51.7497,51.7251,51.7497,6058.0
2018-09-10 13:00:00,63.14,63.16,63.13,63.14,8165.0,51.7497,51.7661,51.7415,51.7497,8165.0
2018-09-10 13:05:00,63.13,63.17,63.12,63.13,6401.0,51.7415,51.7743,51.7333,51.7415,6401.0
2018-09-10 13:10:00,63.13,63.14,63.07,63.08,18437.0,51.7415,51.7497,51.6923,51.7005,18437.0
2018-09-10 13:15:00,63.07,63.08,63.06,63.06,5166.0,51.6923,51.7005,51.6841,51.6841,5166.0
2018-09-10 13:20:00,63.07,63.11,63.07,63.09,11211.0,51.6923,51.7251,51.6923,51.7087,11211.0
2018-09-10 13:25:00,63.09,63.11,63.09,63.11,11769.0,51.7087,51.7251,51.7087,51.7251,11769.0
2018-09-10 13:30:00,63.1,63.11,63.06,63.08,9871.0,51.7169,51.7251,51.6841,51.7005,9871.0
2018-09-10 13:35:00,63.09,63.09,63.06,63.07,7792.0,51.7087,51.7087,51.6841,51.6923,7792.0
2018-09-10 13:40:00,63.07,63.12,63.06,63.12,9650.0,51.6923,51.7333,51.6841,51.7333,9650.0
2018-09-10 13:45:00,63.12,63.13,63.06,63.09,9722.0,51.7333,51.7415,51.6841,51.7087,9722.0
2018-09-10 13:50:00,63.09,63.09,63.08,63.08,3200.0,51.7087,51.7087,51.7005,51.7005,3200.0
2018-09-10 13:55:00,63.08,63.12,63.07,63.12,7906.0,51.7005,51.7333,51.6923,51.7333,7906.0
2018-09-10 14:00:00,63.12,63.19,63.11,63.19,8846.0,51.7333,51.7907,51.7251,51.7907,8846.0
2018-09-10 14:05:00,63.19,63.24,63.19,63.23,9641.0,51.7907,51.8316,51.7907,51.8234,9641.0
2018-09-10 14:10:00,63.24,63.25,63.2,63.2,13185.0,51.8316,51.8398,51.7989,51.7989,13185.0
2018-09-10 14:15:00,63.2,63.23,63.2,63.21,7561.0,51.7989,51.8234,51.7989,51.8071,7561.0
2018-09-10 14:20:00,63.2,63.26,63.2,63.25,8194.0,51.7989,51.848,51.7989,51.8398,8194.0
2018-09-10 14:25:00,63.25,63.28,63.24,63.27,7586.0,51.8398,51.8644,51.8316,51.8562,7586.0
2018-09-10 14:30:00,63.28,63.3,63.28,63.28,8777.0,51.8644,51.8808,51.8644,51.8644,8777.0
2018-09-10 14:35:00,63.27,63.28,63.24,63.26,8644.0,51.8562,51.8644,51.8316,51.848,8644.0
2018-09-10 14:40:00,63.25,63.26,63.24,63.25,2880.0,51.8398,51.848,51.8316,51.8398,2880.0
2018-09-10 14:45:00,63.24,63.24,63.17,63.18,27975.0,51.8316,51.8316,51.7743,51.7825,27975.0
2018-09-10 14:50:00,63.18,63.2,63.18,63.2,11921.0,51.7825,51.7989,51.7825,51.7989,11921.0
2018-09-10 14:55:00,63.2,63.2,63.16,63.18,8685.0,51.7989,51.7989,51.7661,51.7825,8685.0
2018-09-10 15:00:00,63.18,63.23,63.18,63.22,13998.0,51.7825,51.8234,51.7825,51.8152,13998.0
2018-09-10 15:05:00,63.22,63.23,63.18,63.18,11076.0,51.8152,51.8234,51.7825,51.7825,11076.0
2018-09-10 15:10:00,63.18,63.18,63.13,63.14,12578.0,51.7825,51.7825,51.7415,51.7497,12578.0
2018-09-10 15:15:00,63.14,63.14,63.09,63.1,27480.0,51.7497,51.7497,51.7087,51.7169,27480.0
2018-09-10 15:20:00,63.1,63.13,63.08,63.11,39234.0,51.7169,51.7415,51.7005,51.7251,39234.0
2018-09-10 15:25:00,63.11,63.12,63.08,63.09,20520.0,51.7251,51.7333,51.7005,51.7087,20520.0
2018-09-10 15:30:00,63.09,63.14,63.07,63.14,19144.0,51.7087,51.7497,51.6923,51.7497,19144.0
2018-09-10 15:35:00,63.14,63.16,63.13,63.15,25638.0,51.7497,51.7661,51.7415,51.7579,25638.0
2018-09-10 15:40:00,63.14,63.17,63.11,63.17,45530.0,51.7497,51.7743,51.7251,51.7743,45530.0
2018-09-10 15:45:00,63.16,63.2,63.16,63.2,102038.0,51.7661,51.7989,51.7661,51.7989,102038.0
2018-09-10 15:50:00,63.19,63.19,63.12,63.13,86286.0,51.7907,51.7907,51.7333,51.7415,86286.0
2018-09-10 15:55:00,63.12,63.16,63.11,63.15,202967.0,51.7333,51.7661,51.7251,51.7579,202967.0
2018-09-11 09:30:00,63.0,63.26,62.8,63.1,231437.0,51.6349,51.848,51.471,51.7169,231437.0
2018-09-11 09:35:00,63.09,63.2,63.05,63.2,71793.0,51.7087,51.7989,51.6759,51.7989,71793.0
2018-09-11 09:40:00,63.19,63.19,63.06,63.12,63793.0,51.7907,51.7907,51.6841,51.7333,63793.0
2018-09-11 09:45:00,63.12,63.28,63.1,63.26,95083.0,51.7333,51.8644,51.7169,51.848,95083.0
2018-09-11 09:50:00,63.26,63.28,63.18,63.22,102591.0,51.848,51.8644,51.7825,51.8152,102591.0
2018-09-11 09:55:00,63.21,63.31,63.2,63.3,67789.0,51.8071,51.889,51.7989,51.8808,67789.0
2018-09-11 10:00:00,63.3,63.37,63.28,63.32,67611.0,51.8808,51.9382,51.8644,51.8972,67611.0
2018-09-11 10:05:00,63.32,63.33,63.29,63.32,40781.0,51.8972,51.9054,51.8726,51.8972,40781.0
2018-09-11 10:10:00,63.32,63.34,63.24,63.32,45470.0,51.8972,51.9136,51.8316,51.8972,45470.0
2018-09-11 10:15:00,63.32,63.35,63.3,63.33,23940.0,51.8972,51.9218,51.8808,51.9054,23940.0
2018-09-11 10:20:00,63.34,63.35,63.28,63.35,24355.0,51.9136,51.9218,51.8644,51.9218,24355.0
2018-09-11 10:25:00,63.34,63.39,63.33,63.38,51600.0,51.9136,51.9546,51.9054,51.9464,51600.0
2018-09-11 10:30:00,63.37,63.37,63.26,63.27,19117.0,51.9382,51.9382,51.848,51.8562,19117.0
2018-09-11 10:35:00,63.27,63.29,63.21,63.21,25106.0,51.8562,51.8726,51.8071,51.8071,25106.0
2018-09-11 10:40:00,63.21,63.24,63.15,63.17,15958.0,51.8071,51.8316,51.7579,51.7743,15958.0
2018-09-11 10:45:00,63.18,63.2,63.13,63.17,32380.0,51.7825,51.7989,51.7415,51.7743,32380.0
2018-09-11 10:50:00,63.17,63.23,63.15,63.21,86357.0,51.7743,51.8234,51.7579,51.8071,86357.0
2018-09-11 10:55:00,63.21,63.26,63.21,63.23,12375.0,51.8071,51.848,51.8071,51.8234,12375.0
2018-09-11 11:00:00,63.24,63.34,63.2,63.34,28133.0,51.8316,51.9136,51.7989,51.9136,28133.0
2018-09-11 11:05:00,63.34,63.4,63.31,63.38,63345.0,51.9136,51.9628,51.889,51.9464,63345.0
2018-09-11 11:10:00,63.39,63.41,63.28,63.29,35988.0,51.9546,51.971,51.8644,51.8726,35988.0
2018-09-11 11:15:00,63.29,63.32,63.28,63.29,14479.0,51.8726,51.8972,51.8644,51.8726,14479.0
2018-09-11 11:20:00,63.29,63.4,63.28,63.4,27097.0,51.8726,51.9628,51.8644,51.9628,27097.0
2018-09-11 11:25:00,63.41,63.46,63.4,63.45,63355.0,51.971,52.012,51.9628,52.0038,63355.0
2018-09-11 11:30:00,63.45,63.48,63.41,63.41,31833.0,52.0038,52.0283,51.971,51.971,31833.0
2018-09-11 11:35:00,63.41,63.46,63.41,63.45,54489.0,51.971,52.012,51.971,52.0038,54489.0
2018-09-11 11:40:00,63.45,63.51,63.44,63.51,77842.0,52.0038,52.0529,51.9956,52.0529,77842.0
2018-09-11 11:45:00,63.51,63.59,63.5,63.55,87061.0,52.0529,52.1185,52.0447,52.0857,87061.0
2018-09-11 11:50:00,63.56,63.62,63.55,63.62,69352.0,52.0939,52.1431,52.0857,52.1431,69352.0
2018-09-11 11:55:00,63.62,63.65,63.56,63.58,62649.0,52.1431,52.1677,52.0939,52.1103,62649.0
2018-09-11 12:00:00,63.58,63.61,63.58,63.6,26846.0,52.1103,52.1349,52.1103,52.1267,26846.0
2018-09-11 12:05:00,63.6,63.63,63.59,63.63,39755.0,52.1267,52.1513,52.1185,52.1513,39755.0
2018-09-11 12:10:00,63.63,63.63,63.55,63.55,22670.0,52.1513,52.1513,52.0857,52.0857,22670.0
2018-09-11 12:15:00,63.54,63.55,63.51,63.52,33501.0,52.0775,52.0857,52.0529,52.0611,33501.0
2018-09-11 12:20:00,63.53,63.64,63.53,63.62,53211.0,52.0693,52.1595,52.0693,52.1431,53211.0
2018-09-11 12:25:00,63.61,63.62,63.55,63.58,15468.0,52.1349,52.1431,52.0857,52.1103,15468.0
2018-09-11 12:30:00,63.57,63.6,63.57,63.59,12460.0,52.1021,52.1267,52.1021,52.1185,12460.0
2018-09-11 12:35:00,63.59,63.6,63.57,63.58,29475.0,52.1185,52.1267,52.1021,52.1103,29475.0
2018-09-11 12:40:00,63.58,63.58,63.52,63.55,12946.0,52.1103,52.1103,52.0611,52.0857,12946.0
2018-09-11 12:45:00,63.54,63.56,63.53,63.55,7602.0,52.0775,52.0939,52.0693,52.0857,7602.0
2018-09-11 12:50:00,63.55,63.59,63.54,63.58,15184.0,52.0857,52.1185,52.0775,52.1103,15184.0
2018-09-11 12:55:00,63.59,63.65,63.59,63.64,16515.0,52.1185,52.1677,52.1185,52.1595,16515.0
2018-09-11 13:00:00,63.64,63.65,63.58,63.61,24258.0,52.1595,52.1677,52.1103,52.1349,24258.0
2018-09-11 13:05:00,63.61,63.65,63.59,63.61,30876.0,52.1349,52.1677,52.1185,52.1349,30876.0
2018-09-11 13:10:00,63.61,63.65,63.58,63.58,16974.0,52.1349,52.1677,52.1103,52.1103,16974.0
2018-09-11 13:15:00,63.58,63.65,63.57,63.65,15401.0,52.1103,52.1677,52.1021,52.1677,15401.0
2018-09-11 13:20:00,63.64,63.66,63.58,63.62,39706.0,52.1595,52.1759,52.1103,52.1431,39706.0
2018-09-11 13:25:00,63.62,63.64,63.61,63.63,15600.0,52.1431,52.1595,52.1349,52.1513,15600.0
2018-09-11 13:30:00,63.63,63.64,63.58,63.58,16809.0,52.1513,52.1595,52.1103,52.1103,16809.0
2018-09-11 13:35:00,63.58,63.6,63.52,63.53,19723.0,52.1103,52.1267,52.0611,52.0693,19723.0
2018-09-11 13:40:00,63.53,63.54,63.46,63.46,24501.0,52.0693,52.0775,52.012,52.012,24501.0
2018-09-11 13:45:00,63.46,63.48,63.43,63.46,19951.0,52.012,52.0283,51.9874,52.012,19951.0
2018-09-11 13:50:00,63.46,63.49,63.44,63.44,9031.0,52.012,52.0365,51.9956,51.9956,9031.0
2018-09-11 13:55:00,63.44,63.44,63.41,63.42,9112.0,51.9956,51.9956,51.971,51.9792,9112.0
2018-09-11 14:00:00,63.41,63.43,63.39,63.43,19550.0,51.971,51.9874,51.9546,51.9874,19550.0
2018-09-11 14:05:00,63.44,63.44,63.36,63.39,10141.0,51.9956,51.9956,51.93,51.9546,10141.0
2018-09-11 14:10:00,63.39,63.39,63.35,63.35,11899.0,51.9546,51.9546,51.9218,51.9218,11899.0
2018-09-11 14:15:00,63.35,63.39,63.34,63.37,9725.0,51.9218,51.9546,51.9136,51.9382,9725.0
2018-09-11 14:20:00,63.36,63.41,63.33,63.41,21412.0,51.93,51.971,51.9054,51.971,21412.0
2018-09-11 14:25:00,63.41,63.42,63.39,63.4,21344.0,51.971,51.9792,51.9546,51.9628,21344.0
2018-09-11 14:30:00,63.4,63.42,63.39,63.42,20464.0,51.9628,51.9792,51.9546,51.9792,20464.0
2018-09-11 14:35:00,63.42,63.45,63.36,63.36,22372.0,51.9792,52.0038,51.93,51.93,22372.0
2018-09-11 14:40:00,63.36,63.37,63.32,63.33,12678.0,51.93,51.9382,51.8972,51.9054,12678.0
2018-09-11 14:45:00,63.33,63.34,63.32,63.33,10111.0,51.9054,51.9136,51.8972,51.9054,10111.0
2018-09-11 14:50:00,63.33,63.34,63.27,63.27,14713.0,51.9054,51.9136,51.8562,51.8562,14713.0
2018-09-11 14:55:00,63.28,63.28,63.24,63.25,24234.0,51.8644,51.8644,51.8316,51.8398,24234.0
2018-09-11 15:00:00,63.26,63.32,63.26,63.31,129200.0,51.848,51.8972,51.848,51.889,129200.0
2018-09-11 15:05:00,63.31,63.34,63.31,63.33,26407.0,51.889,51.9136,51.889,51.9054,26407.0
2018-09-11 15:10:00,63.33,63.34,63.32,63.33,23036.0,51.9054,51.9136,51.8972,51.9054,23036.0
2018-09-11 15:15:00,63.33,63.33,63.25,63.27,22603.0,51.9054,51.9054,51.8398,51.8562,22603.0
2018-09-11 15:20:00,63.27,63.31,63.27,63.28,47384.0,51.8562,51.889,51.8562,51.8644,47384.0
2018-09-11 15:25:00,63.28,63.3,63.26,63.29,50301.0,51.8644,51.8808,51.848,51.8726,50301.0
2018-09-11 15:30:00,63.29,63.3,63.24,63.26,58308.0,51.8726,51.8808,51.8316,51.848,58308.0
2018-09-11 15:35:00,63.27,63.3,63.26,63.28,32931.0,51.8562,51.8808,51.848,51.8644,32931.0
2018-09-11 15:40:00,63.27,63.29,63.23,63.25,33056.0,51.8562,51.8726,51.8234,51.8398,33056.0
2018-09-11 15:45:00,63.24,63.24,63.21,63.23,45291.0,51.8316,51.8316,51.8071,51.8234,45291.0
2018-09-11 15:50:00,63.22,63.27,63.21,63.27,112301.0,51.8152,51.8562,51.8071,51.8562,112301.0
2018-09-11 15:55:00,63.27,63.29,63.25,63.28,251454.0,51.8562,51.8726,51.8398,51.8644,251454.0
2018-09-12 09:30:00,62.94,63.27,62.94,63.03,171880.0,51.5858,51.8562,51.5858,51.6595,171880.0
2018-09-12 09:35:00,63.02,63.06,62.88,62.93,141602.0,51.6513,51.6841,51.5366,51.5776,141602.0
2018-09-12 09:40:00,62.92,62.99,62.8,62.8,224591.0,51.5694,51.6267,51.471,51.471,224591.0
2018-09-12 09:45:00,62.8,62.84,62.7,62.73,201575.0,51.471,51.5038,51.3891,51.4136,201575.0
2018-09-12 09:50:00,62.72,62.78,62.7,62.72,67642.0,51.4054,51.4546,51.3891,51.4054,67642.0
2018-09-12 09:55:00,62.72,62.72,62.59,62.59,65706.0,51.4054,51.4054,51.2989,51.2989,65706.0
2018-09-12 10:00:00,62.59,62.6,62.49,62.49,259246.0,51.2989,51.3071,51.2169,51.2169,259246.0
2018-09-12 10:05:00,62.49,62.49,62.38,62.43,136278.0,51.2169,51.2169,51.1268,51.1678,136278.0
2018-09-12 10:10:00,62.43,62.44,62.37,62.38,86759.0,51.1678,51.176,51.1186,51.1268,86759.0
2018-09-12 10:15:00,62.38,62.38,62.23,62.23,137947.0,51.1268,51.1268,51.0038,51.0038,137947.0
2018-09-12 10:20:00,62.23,62.24,62.08,62.09,208085.0,51.0038,51.012,50.8809,50.8891,208085.0
2018-09-12 10:25:00,62.09,62.11,62.06,62.07,161891.0,50.8891,50.9055,50.8645,50.8727,161891.0
2018-09-12 10:30:00,62.06,62.11,62.0,62.03,80948.0,50.8645,50.9055,50.8153,50.8399,80948.0
2018-09-12 10:35:00,62.03,62.29,62.03,62.29,197556.0,50.8399,51.053,50.8399,51.053,197556.0
2018-09-12 10:40:00,62.28,62.37,62.28,62.32,128273.0,51.0448,51.1186,51.0448,51.0776,128273.0
2018-09-12 10:45:00,62.31,62.33,62.19,62.19,101950.0,51.0694,51.0858,50.9711,50.9711,101950.0
2018-09-12 10:50:00,62.2,62.38,62.18,62.37,112643.0,50.9793,51.1268,50.9629,51.1186,112643.0
2018-09-12 10:55:00,62.36,62.38,62.23,62.24,406535.0,51.1104,51.1268,51.0038,51.012,406535.0
2018-09-12 11:00:00,62.23,62.37,62.19,62.35,192516.0,51.0038,51.1186,50.9711,51.1022,192516.0
2018-09-12 11:05:00,62.34,62.34,62.22,62.24,66118.0,51.094,51.094,50.9956,51.012,66118.0
2018-09-12 11:10:00,62.24,62.47,62.2,62.45,132263.0,51.012,51.2005,50.9793,51.1842,132263.0
2018-09-12 11:15:00,62.46,62.53,62.41,62.51,91743.0,51.1924,51.2497,51.1514,51.2333,91743.0
2018-09-12 11:20:00,62.51,62.53,62.46,62.52,46399.0,51.2333,51.2497,51.1924,51.2415,46399.0
2018-09-12 11:25:00,62.52,62.55,62.49,62.51,51560.0,51.2415,51.2661,51.2169,51.2333,51560.0
2018-09-12 11:30:00,62.52,62.58,62.45,62.45,48447.0,51.2415,51.2907,51.1842,51.1842,48447.0
2018-09-12 11:35:00,62.45,62.45,62.32,62.33,32744.0,51.1842,51.1842,51.0776,51.0858,32744.0
2018-09-12 11:40:00,62.33,62.35,62.26,62.27,37793.0,51.0858,51.1022,51.0284,51.0366,37793.0
2018-09-12 11:45:00,62.27,62.27,62.21,62.26,106377.0,51.0366,51.0366,50.9875,51.0284,106377.0
2018-09-12 11:50:00,62.26,62.26,62.14,62.24,47881.0,51.0284,51.0284,50.9301,51.012,47881.0
2018-09-12 11:55:00,62.23,62.23,62.14,62.21,101692.0,51.0038,51.0038,50.9301,50.9875,101692.0
2018-09-12 12:00:00,62.21,62.24,62.17,62.17,29466.0,50.9875,51.012,50.9547,50.9547,29466.0
2018-09-12 12:05:00,62.16,62.25,62.08,62.08,61607.0,50.9465,51.0202,50.8809,50.8809,61607.0
2018-09-12 12:10:00,62.07,62.19,62.07,62.18,140965.0,50.8727,50.9711,50.8727,50.9629,140965.0
2018-09-12 12:15:00,62.19,62.2,62.11,62.13,139974.0,50.9711,50.9793,50.9055,50.9219,139974.0
2018-09-12 12:20:00,62.13,62.19,62.12,62.16,16232.0,50.9219,50.9711,50.9137,50.9465,16232.0
2018-09-12 12:25:00,62.16,62.17,62.11,62.14,37190.0,50.9465,50.9547,50.9055,50.9301,37190.0
2018-09-12 12:30:00,62.13,62.14,62.08,62.12,53666.0,50.9219,50.9301,50.8809,50.9137,53666.0
2018-09-12 12:35:00,62.12,62.18,62.11,62.14,25528.0,50.9137,50.9629,50.9055,50.9301,25528.0
2018-09-12 12:40:00,62.13,62.16,62.08,62.12,50159.0,50.9219,50.9465,50.8809,50.9137,50159.0
2018-09-12 12:45:00,62.11,62.12,62.07,62.1,61660.0,50.9055,50.9137,50.8727,50.8973,61660.0
2018-09-12 12:50:00,62.1,62.11,62.05,62.06,62299.0,50.8973,50.9055,50.8563,50.8645,62299.0
2018-09-12 12:55:00,62.06,62.1,62.06,62.1,34542.0,50.8645,50.8973,50.8645,50.8973,34542.0
2018-09-12 13:00:00,62.09,62.14,62.09,62.14,34034.0,50.8891,50.9301,50.8891,50.9301,34034.0
2018-09-12 13:05:00,62.14,62.2,62.12,62.2,111072.0,50.9301,50.9793,50.9137,50.9793,111072.0
2018-09-12 13:10:00,62.2,62.2,62.13,62.13,56003.0,50.9793,50.9793,50.9219,50.9219,56003.0
2018-09-12 13:15:00,62.12,62.12,62.05,62.1,33186.0,50.9137,50.9137,50.8563,50.8973,33186.0
2018-09-12 13:20:00,62.09,62.12,62.06,62.07,32809.0,50.8891,50.9137,50.8645,50.8727,32809.0
2018-09-12 13:25:00,62.07,62.12,62.06,62.1,26289.0,50.8727,50.9137,50.8645,50.8973,26289.0
2018-09-12 13:30:00,62.1,62.12,62.02,62.04,198205.0,50.8973,50.9137,50.8317,50.8481,198205.0
2018-09-12 13:35:00,62.04,62.05,61.99,62.01,53787.0,50.8481,50.8563,50.8071,50.8235,53787.0
2018-09-12 13:40:00,62.01,62.04,62.01,62.04,62310.0,50.8235,50.8481,50.8235,50.8481,62310.0
2018-09-12 13:45:00,62.04,62.04,62.0,62.02,36446.0,50.8481,50.8481,50.8153,50.8317,36446.0
2018-09-12 13:50:00,62.02,62.03,61.98,62.02,68643.0,50.8317,50.8399,50.7989,50.8317,68643.0
2018-09-12 13:55:00,62.02,62.08,62.01,62.06,70842.0,50.8317,50.8809,50.8235,50.8645,70842.0
2018-09-12 14:00:00,62.06,62.1,62.03,62.1,57649.0,50.8645,50.8973,50.8399,50.8973,57649.0
2018-09-12 14:05:00,62.09,62.12,62.01,62.01,31404.0,50.8891,50.9137,50.8235,50.8235,31404.0
2018-09-12 14:10:00,62.02,62.06,61.98,62.02,137643.0,50.8317,50.8645,50.7989,50.8317,137643.0
2018-09-12 14:15:00,62.02,62.07,62.01,62.05,49055.0,50.8317,50.8727,50.8235,50.8563,49055.0
2018-09-12 14:20:00,62.06,62.12,62.05,62.11,24222.0,50.8645,50.9137,50.8563,50.9055,24222.0
2018-09-12 14:25:00,62.11,62.2,62.11,62.17,51466.0,50.9055,50.9793,50.9055,50.9547,51466.0
2018-09-12 14:30:00,62.17,62.22,62.15,62.2,45800.0,50.9547,50.9956,50.9383,50.9793,45800.0
2018-09-12 14:35:00,62.2,62.21,62.19,62.21,21519.0,50.9793,50.9875,50.9711,50.9875,21519.0
2018-09-12 14:40:00,62.22,62.22,62.18,62.19,26623.0,50.9956,50.9956,50.9629,50.9711,26623.0
2018-09-12 14:45:00,62.19,62.24,62.15,62.21,56833.0,50.9711,51.012,50.9383,50.9875,56833.0
2018-09-12 14:50:00,62.21,62.22,62.15,62.15,38462.0,50.9875,50.9956,50.9383,50.9383,38462.0
2018-09-12 14:55:00,62.15,62.2,62.14,62.19,25547.0,50.9383,50.9793,50.9301,50.9711,25547.0
2018-09-12 15:00:00,62.19,62.22,62.19,62.21,37958.0,50.9711,50.9956,50.9711,50.9875,37958.0
2018-09-12 15:05:00,62.21,62.23,62.19,62.21,32338.0,50.9875,51.0038,50.9711,50.9875,32338.0
2018-09-12 15:10:00,62.22,62.25,62.21,62.23,23523.0,50.9956,51.0202,50.9875,51.0038,23523.0
2018-09-12 15:15:00,62.22,62.23,62.2,62.2,12663.0,50.9956,51.0038,50.9793,50.9793,12663.0
2018-09-12 15:20:00,62.21,62.23,62.17,62.21,49054.0,50.9875,51.0038,50.9547,50.9875,49054.0
2018-09-12 15:25:00,62.21,62.3,62.2,62.3,39536.0,50.9875,51.0612,50.9793,51.0612,39536.0
2018-09-12 15:30:00,62.3,62.33,62.27,62.32,58223.0,51.0612,51.0858,51.0366,51.0776,58223.0
2018-09-12 15:35:00,62.31,62.31,62.25,62.31,126135.0,51.0694,51.0694,51.0202,51.0694,126135.0
2018-09-12 15:40:00,62.31,62.31,62.27,62.3,43490.0,51.0694,51.0694,51.0366,51.0612,43490.0
2018-09-12 15:45:00,62.31,62.31,62.23,62.25,151657.0,51.0694,51.0694,51.0038,51.0202,151657.0
2018-09-12 15:50:00,62.25,62.27,62.17,62.17,484209.0,51.0202,51.0366,50.9547,50.9547,484209.0
2018-09-12 15:55:00,62.17,62.17,62.1,62.11,547657.0,50.9547,50.9547,50.8973,50.9055,547657.0
2018-09-13 09:30:00,62.15,62.31,62.07,62.26,169447.0,50.9383,51.0694,50.8727,51.0284,169447.0
2018-09-13 09:35:00,62.26,62.32,62.2,62.29,87491.0,51.0284,51.0776,50.9793,51.053,87491.0
2018-09-13 09:40:00,62.31,62.38,62.26,62.28,306883.0,51.0694,51.1268,51.0284,51.0448,306883.0
2018-09-13 09:45:00,62.29,62.31,62.16,62.26,92864.0,51.053,51.0694,50.9465,51.0284,92864.0
2018-09-13 09:50:00,62.25,62.26,62.1,62.18,102372.0,51.0202,51.0284,50.8973,50.9629,102372.0
2018-09-13 09:55:00,62.18,62.19,62.08,62.14,115526.0,50.9629,50.9711,50.8809,50.9301,115526.0
2018-09-13 10:00:00,62.14,62.16,62.07,62.08,64130.0,50.9301,50.9465,50.8727,50.8809,64130.0
2018-09-13 10:05:00,62.09,62.12,62.03,62.06,129453.0,50.8891,50.9137,50.8399,50.8645,129453.0
2018-09-13 10:10:00,62.06,62.11,62.0,62.06,109403.0,50.8645,50.9055,50.8153,50.8645,109403.0
2018-09-13 10:15:00,62.05,62.09,61.93,61.93,119400.0,50.8563,50.8891,50.758,50.758,119400.0
2018-09-13 10:20:00,61.93,61.96,61.88,61.92,56121.0,50.758,50.7826,50.717,50.7498,56121.0
2018-09-13 10:25:00,61.92,61.94,61.81,61.82,122459.0,50.7498,50.7662,50.6596,50.6678,122459.0
2018-09-13 10:30:00,61.82,61.91,61.8,61.83,83371.0,50.6678,50.7416,50.6514,50.676,83371.0
2018-09-13 10:35:00,61.83,61.84,61.66,61.7,118611.0,50.676,50.6842,50.5367,50.5695,118611.0
2018-09-13 10:40:00,61.7,61.82,61.68,61.82,111788.0,50.5695,50.6678,50.5531,50.6678,111788.0
2018-09-13 10:45:00,61.82,61.82,61.59,61.6,199200.0,50.6678,50.6678,50.4793,50.4875,199200.0
2018-09-13 10:50:00,61.6,61.61,61.56,61.57,160190.0,50.4875,50.4957,50.4547,50.4629,160190.0
2018-09-13 10:55:00,61.56,61.58,61.49,61.54,122311.0,50.4547,50.4711,50.3973,50.4383,122311.0
2018-09-13 11:00:00,61.54,61.55,61.44,61.48,185843.0,50.4383,50.4465,50.3564,50.3891,185843.0
2018-09-13 11:05:00,61.48,61.58,61.48,61.57,58288.0,50.3891,50.4711,50.3891,50.4629,58288.0
2018-09-13 11:10:00,61.57,61.63,61.56,61.56,181636.0,50.4629,50.5121,50.4547,50.4547,181636.0
2018-09-13 11:15:00,61.57,61.57,61.44,61.44,86608.0,50.4629,50.4629,50.3564,50.3564,86608.0
2018-09-13 11:20:00,61.45,61.56,61.43,61.53,70771.0,50.3646,50.4547,50.3482,50.4301,70771.0
2018-09-13 11:25:00,61.52,61.52,61.42,61.43,92375.0,50.4219,50.4219,50.34,50.3482,92375.0
2018-09-13 11:30:00,61.44,61.54,61.43,61.54,173760.0,50.3564,50.4383,50.3482,50.4383,173760.0
2018-09-13 11:35:00,61.54,61.63,61.52,61.63,72163.0,50.4383,50.5121,50.4219,50.5121,72163.0
2018-09-13 11:40:00,61.63,61.63,61.56,61.6,80173.0,50.5121,50.5121,50.4547,50.4875,80173.0
2018-09-13 11:45:00,61.6,61.61,61.53,61.57,61015.0,50.4875,50.4957,50.4301,50.4629,61015.0
2018-09-13 11:50:00,61.56,61.58,61.49,61.54,46509.0,50.4547,50.4711,50.3973,50.4383,46509.0
2018-09-13 11:55:00,61.55,61.65,61.54,61.65,25408.0,50.4465,50.5285,50.4383,50.5285,25408.0
2018-09-13 12:00:00,61.66,61.7,61.59,61.59,93740.0,50.5367,50.5695,50.4793,50.4793,93740.0
2018-09-13 12:05:00,61.58,61.61,61.55,61.6,51861.0,50.4711,50.4957,50.4465,50.4875,51861.0
2018-09-13 12:10:00,61.6,61.67,61.58,61.67,57041.0,50.4875,50.5449,50.4711,50.5449,57041.0
2018-09-13 12:15:00,61.67,61.7,61.6,61.61,124653.0,50.5449,50.5695,50.4875,50.4957,124653.0
2018-09-13 12:20:00,61.6,61.65,61.56,61.57,125258.0,50.4875,50.5285,50.4547,50.4629,125258.0
2018-09-13 12:25:00,61.57,61.6,61.54,61.57,124171.0,50.4629,50.4875,50.4383,50.4629,124171.0
2018-09-13 12:30:00,61.57,61.62,61.54,61.59,62137.0,50.4629,50.5039,50.4383,50.4793,62137.0
2018-09-13 12:35:00,61.59,61.63,61.58,61.61,30830.0,50.4793,50.5121,50.4711,50.4957,30830.0
2018-09-13 12:40:00,61.61,61.64,61.58,61.59,76074.0,50.4957,50.5203,50.4711,50.4793,76074.0
2018-09-13 12:45:00,61.59,61.62,61.56,61.58,85057.0,50.4793,50.5039,50.4547,50.4711,85057.0
2018-09-13 12:50:00,61.59,61.59,61.53,61.55,86713.0,50.4793,50.4793,50.4301,50.4465,86713.0
2018-09-13 12:55:00,61.55,61.62,61.55,61.62,57838.0,50.4465,50.5039,50.4465,50.5039,57838.0
2018-09-13 13:00:00,61.61,61.62,61.54,61.54,39990.0,50.4957,50.5039,50.4383,50.4383,39990.0
2018-09-13 13:05:00,61.54,61.58,61.46,61.46,210304.0,50.4383,50.4711,50.3727,50.3727,210304.0
2018-09-13 13:10:00,61.46,61.51,61.44,61.5,271845.0,50.3727,50.4137,50.3564,50.4055,271845.0
2018-09-13 13:15:00,61.5,61.52,61.46,61.51,189477.0,50.4055,50.4219,50.3727,50.4137,189477.0
2018-09-13 13:20:00,61.51,61.52,61.42,61.48,154282.0,50.4137,50.4219,50.34,50.3891,154282.0
2018-09-13 13:25:00,61.48,61.49,61.4,61.46,104708.0,50.3891,50.3973,50.3236,50.3727,104708.0
2018-09-13 13:30:00,61.46,61.47,61.44,61.45,72924.0,50.3727,50.3809,50.3564,50.3646,72924.0
2018-09-13 13:35:00,61.45,61.48,61.43,61.45,98887.0,50.3646,50.3891,50.3482,50.3646,98887.0
2018-09-13 13:40:00,61.45,61.54,61.44,61.54,74441.0,50.3646,50.4383,50.3564,50.4383,74441.0
2018-09-13 13:45:00,61.53,61.55,61.44,61.45,66327.0,50.4301,50.4465,50.3564,50.3646,66327.0
2018-09-13 13:50:00,61.45,61.47,61.41,61.44,107464.0,50.3646,50.3809,50.3318,50.3564,107464.0
2018-09-13 13:55:00,61.45,61.46,61.41,61.44,32216.0,50.3646,50.3727,50.3318,50.3564,32216.0
2018-09-13 14:00:00,61.44,61.5,61.43,61.5,35679.0,50.3564,50.4055,50.3482,50.4055,35679.0
2018-09-13 14:05:00,61.5,61.5,61.45,61.47,77491.0,50.4055,50.4055,50.3646,50.3809,77491.0
2018-09-13 14:10:00,61.47,61.49,61.43,61.45,52433.0,50.3809,50.3973,50.3482,50.3646,52433.0
2018-09-13 14:15:00,61.45,61.45,61.39,61.4,116308.0,50.3646,50.3646,50.3154,50.3236,116308.0
2018-09-13 14:20:00,61.4,61.47,61.38,61.46,88987.0,50.3236,50.3809,50.3072,50.3727,88987.0
2018-09-13 14:25:00,61.46,61.47,61.39,61.44,87483.0,50.3727,50.3809,50.3154,50.3564,87483.0
2018-09-13 14:30:00,61.43,61.46,61.42,61.44,69916.0,50.3482,50.3727,50.34,50.3564,69916.0
2018-09-13 14:35:00,61.44,61.47,61.42,61.46,53008.0,50.3564,50.3809,50.34,50.3727,53008.0
2018-09-13 14:40:00,61.46,61.49,61.44,61.49,29721.0,50.3727,50.3973,50.3564,50.3973,29721.0
2018-09-13 14:45:00,61.49,61.5,61.46,61.46,59967.0,50.3973,50.4055,50.3727,50.3727,59967.0
2018-09-13 14:50:00,61.47,61.49,61.46,61.49,48159.0,50.3809,50.3973,50.3727,50.3973,48159.0
2018-09-13 14:55:00,61.5,61.59,61.49,61.59,51550.0,50.4055,50.4793,50.3973,50.4793,51550.0
2018-09-13 15:00:00,61.59,61.59,61.53,61.58,123468.0,50.4793,50.4793,50.4301,50.4711,123468.0
2018-09-13 15:05:00,61.58,61.59,61.52,61.53,40260.0,50.4711,50.4793,50.4219,50.4301,40260.0
2018-09-13 15:10:00,61.52,61.53,61.48,61.5,122145.0,50.4219,50.4301,50.3891,50.4055,122145.0
2018-09-13 15:15:00,61.5,61.53,61.49,61.52,66327.0,50.4055,50.4301,50.3973,50.4219,66327.0
2018-09-13 15:20:00,61.52,61.53,61.49,61.5,35480.0,50.4219,50.4301,50.3973,50.4055,35480.0
2018-09-13 15:25:00,61.49,61.5,61.45,61.45,49186.0,50.3973,50.4055,50.3646,50.3646,49186.0
2018-09-13 15:30:00,61.45,61.47,61.44,61.47,59110.0,50.3646,50.3809,50.3564,50.3809,59110.0
2018-09-13 15:35:00,61.47,61.49,61.43,61.46,88080.0,50.3809,50.3973,50.3482,50.3727,88080.0
2018-09-13 15:40:00,61.46,61.46,61.39,61.4,200259.0,50.3727,50.3727,50.3154,50.3236,200259.0
2018-09-13 15:45:00,61.4,61.41,61.35,61.36,257838.0,50.3236,50.3318,50.2826,50.2908,257838.0
2018-09-13 15:50:00,61.36,61.41,61.34,61.39,231608.0,50.2908,50.3318,50.2744,50.3154,231608.0
2018-09-13 15:55:00,61.39,61.43,61.38,61.42,424865.0,50.3154,50.3482,50.3072,50.34,424865.0
2018-09-14 09:30:00,61.53,61.74,61.52,61.65,362554.0,50.4301,50.6022,50.4219,50.5285,362554.0
2018-09-14 09:35:00,61.65,61.78,61.65,61.67,179690.0,50.5285,50.635,50.5285,50.5449,179690.0
2018-09-14 09:40:00,61.67,61.79,61.62,61.71,113044.0,50.5449,50.6432,50.5039,50.5777,113044.0
2018-09-14 09:45:00,61.7,61.8,61.65,61.68,156787.0,50.5695,50.6514,50.5285,50.5531,156787.0
2018-09-14 09:50:00,61.68,61.75,61.68,61.72,208240.0,50.5531,50.6104,50.5531,50.5858,208240.0
2018-09-14 09:55:00,61.72,61.73,61.61,61.63,113355.0,50.5858,50.594,50.4957,50.5121,113355.0
2018-09-14 10:00:00,61.64,61.68,61.49,61.54,283599.0,50.5203,50.5531,50.3973,50.4383,283599.0
2018-09-14 10:05:00,61.54,61.55,61.5,61.51,120884.0,50.4383,50.4465,50.4055,50.4137,120884.0
2018-09-14 10:10:00,61.51,61.67,61.51,61.65,34035.0,50.4137,50.5449,50.4137,50.5285,34035.0
2018-09-14 10:15:00,61.66,61.82,61.65,61.78,49930.0,50.5367,50.6678,50.5285,50.635,49930.0
2018-09-14 10:20:00,61.78,61.82,61.77,61.78,41887.0,50.635,50.6678,50.6268,50.635,41887.0
2018-09-14 10:25:00,61.78,61.87,61.76,61.84,78964.0,50.635,50.7088,50.6186,50.6842,78964.0
2018-09-14 10:30:00,61.84,61.87,61.76,61.77,63722.0,50.6842,50.7088,50.6186,50.6268,63722.0
2018-09-14 10:35:00,61.77,61.86,61.77,61.83,48284.0,50.6268,50.7006,50.6268,50.676,48284.0
2018-09-14 10:40:00,61.83,61.92,61.8,61.92,32321.0,50.676,50.7498,50.6514,50.7498,32321.0
2018-09-14 10:45:00,61.93,61.95,61.89,61.94,14735.0,50.758,50.7744,50.7252,50.7662,14735.0
2018-09-14 10:50:00,61.95,61.98,61.87,61.94,56149.0,50.7744,50.7989,50.7088,50.7662,56149.0
2018-09-14 10:55:00,61.94,61.94,61.83,61.87,243257.0,50.7662,50.7662,50.676,50.7088,243257.0
2018-09-14 11:00:00,61.88,62.0,61.85,61.96,56793.0,50.717,50.8153,50.6924,50.7826,56793.0
2018-09-14 11:05:00,61.97,62.04,61.94,61.96,33961.0,50.7907,50.8481,50.7662,50.7826,33961.0
2018-09-14 11:10:00,61.96,61.99,61.91,61.95,26327.0,50.7826,50.8071,50.7416,50.7744,26327.0
2018-09-14 11:15:00,61.96,61.97,61.93,61.95,20050.0,50.7826,50.7907,50.758,50.7744,20050.0
2018-09-14 11:20:00,61.95,62.0,61.93,61.98,38296.0,50.7744,50.8153,50.758,50.7989,38296.0
2018-09-14 11:25:00,61.98,62.02,61.98,62.02,34578.0,50.7989,50.8317,50.7989,50.8317,34578.0
2018-09-14 11:30:00,62.02,62.03,61.98,62.0,33563.0,50.8317,50.8399,50.7989,50.8153,33563.0
2018-09-14 11:35:00,62.0,62.01,61.98,62.01,15992.0,50.8153,50.8235,50.7989,50.8235,15992.0
2018-09-14 11:40:00,62.02,62.03,61.97,62.03,17284.0,50.8317,50.8399,50.7907,50.8399,17284.0
2018-09-14 11:45:00,62.02,62.06,62.01,62.04,26746.0,50.8317,50.8645,50.8235,50.8481,26746.0
2018-09-14 11:50:00,62.04,62.06,62.01,62.01,26208.0,50.8481,50.8645,50.8235,50.8235,26208.0
2018-09-14 11:55:00,62.02,62.05,62.01,62.05,59464.0,50.8317,50.8563,50.8235,50.8563,59464.0
2018-09-14 12:00:00,62.05,62.06,61.89,61.9,60693.0,50.8563,50.8645,50.7252,50.7334,60693.0
2018-09-14 12:05:00,61.9,61.9,61.81,61.9,228547.0,50.7334,50.7334,50.6596,50.7334,228547.0
2018-09-14 12:10:00,61.91,61.99,61.91,61.97,33407.0,50.7416,50.8071,50.7416,50.7907,33407.0
2018-09-14 12:15:00,61.98,62.0,61.9,61.9,20330.0,50.7989,50.8153,50.7334,50.7334,20330.0
2018-09-14 12:20:00,61.9,61.91,61.83,61.85,76184.0,50.7334,50.7416,50.676,50.6924,76184.0
2018-09-14 12:25:00,61.87,61.95,61.86,61.92,61402.0,50.7088,50.7744,50.7006,50.7498,61402.0
2018-09-14 12:30:00,61.92,61.93,61.86,61.88,39444.0,50.7498,50.758,50.7006,50.717,39444.0
2018-09-14 12:35:00,61.89,61.9,61.87,61.89,16000.0,50.7252,50.7334,50.7088,50.7252,16000.0
2018-09-14 12:40:00,61.89,61.91,61.86,61.87,11861.0,50.7252,50.7416,50.7006,50.7088,11861.0
2018-09-14 12:45:00,61.86,61.87,61.85,61.87,10800.0,50.7006,50.7088,50.6924,50.7088,10800.0
2018-09-14 12:50:00,61.86,61.86,61.82,61.83,13500.0,50.7006,50.7006,50.6678,50.676,13500.0
2018-09-14 12:55:00,61.83,61.9,61.82,61.84,6374.0,50.676,50.7334,50.6678,50.6842,6374.0
2018-09-14 13:00:00,61.84,61.85,61.8,61.8,9115.0,50.6842,50.6924,50.6514,50.6514,9115.0
2018-09-14 13:05:00,61.8,61.81,61.78,61.79,19238.0,50.6514,50.6596,50.635,50.6432,19238.0
2018-09-14 13:10:00,61.79,61.83,61.77,61.82,31954.0,50.6432,50.676,50.6268,50.6678,31954.0
2018-09-14 13:15:00,61.82,61.88,61.81,61.86,20192.0,50.6678,50.717,50.6596,50.7006,20192.0
2018-09-14 13:20:00,61.85,61.86,61.81,61.81,45990.0,50.6924,50.7006,50.6596,50.6596,45990.0
2018-09-14 13:25:00,61.81,61.85,61.8,61.84,34954.0,50.6596,50.6924,50.6514,50.6842,34954.0
2018-09-14 13:30:00,61.84,61.88,61.83,61.86,21110.0,50.6842,50.717,50.676,50.7006,21110.0
2018-09-14 13:35:00,61.86,61.87,61.85,61.86,36382.0,50.7006,50.7088,50.6924,50.7006,36382.0
2018-09-14 13:40:00,61.86,61.89,61.85,61.89,55251.0,50.7006,50.7252,50.6924,50.7252,55251.0
2018-09-14 13:45:00,61.9,61.92,61.89,61.9,16153.0,50.7334,50.7498,50.7252,50.7334,16153.0
2018-09-14 13:50:00,61.91,61.94,61.9,61.94,15472.0,50.7416,50.7662,50.7334,50.7662,15472.0
2018-09-14 13:55:00,61.94,61.97,61.92,61.95,55576.0,50.7662,50.7907,50.7498,50.7744,55576.0
2018-09-14 14:00:00,61.96,61.97,61.94,61.94,21733.0,50.7826,50.7907,50.7662,50.7662,21733.0
2018-09-14 14:05:00,61.95,61.97,61.94,61.97,33359.0,50.7744,50.7907,50.7662,50.7907,33359.0
2018-09-14 14:10:00,61.97,61.99,61.96,61.99,31895.0,50.7907,50.8071,50.7826,50.8071,31895.0
2018-09-14 14:15:00,61.99,62.01,61.98,62.0,13766.0,50.8071,50.8235,50.7989,50.8153,13766.0
2018-09-14 14:20:00,62.01,62.03,61.99,62.01,17204.0,50.8235,50.8399,50.8071,50.8235,17204.0
2018-09-14 14:25:00,62.01,62.03,61.99,62.01,49376.0,50.8235,50.8399,50.8071,50.8235,49376.0
2018-09-14 14:30:00,62.01,62.04,61.99,62.03,28110.0,50.8235,50.8481,50.8071,50.8399,28110.0
2018-09-14 14:35:00,62.03,62.07,62.02,62.07,36270.0,50.8399,50.8727,50.8317,50.8727,36270.0
2018-09-14 14:40:00,62.07,62.07,61.99,62.0,42135.0,50.8727,50.8727,50.8071,50.8153,42135.0
2018-09-14 14:45:00,61.99,62.08,61.99,62.08,57555.0,50.8071,50.8809,50.8071,50.8809,57555.0
2018-09-14 14:50:00,62.08,62.08,62.03,62.05,36728.0,50.8809,50.8809,50.8399,50.8563,36728.0
2018-09-14 14:55:00,62.05,62.1,62.05,62.1,21900.0,50.8563,50.8973,50.8563,50.8973,21900.0
2018-09-14 15:00:00,62.11,62.11,62.07,62.07,29656.0,50.9055,50.9055,50.8727,50.8727,29656.0
2018-09-14 15:05:00,62.07,62.07,62.02,62.02,12936.0,50.8727,50.8727,50.8317,50.8317,12936.0
2018-09-14 15:10:00,62.02,62.06,62.01,62.06,31330.0,50.8317,50.8645,50.8235,50.8645,31330.0
2018-09-14 15:15:00,62.07,62.08,62.04,62.08,19552.0,50.8727,50.8809,50.8481,50.8809,19552.0
2018-09-14 15:20:00,62.07,62.08,62.04,62.07,46635.0,50.8727,50.8809,50.8481,50.8727,46635.0
2018-09-14 15:25:00,62.08,62.1,62.04,62.05,30571.0,50.8809,50.8973,50.8481,50.8563,30571.0
2018-09-14 15:30:00,62.04,62.08,62.03,62.08,44220.0,50.8481,50.8809,50.8399,50.8809,44220.0
2018-09-14 15:35:00,62.08,62.08,62.02,62.04,62978.0,50.8809,50.8809,50.8317,50.8481,62978.0
2018-09-14 15:40:00,62.05,62.06,62.01,62.05,62985.0,50.8563,50.8645,50.8235,50.8563,62985.0
2018-09-14 15:45:00,62.04,62.05,61.99,61.99,131455.0,50.8481,50.8563,50.8071,50.8071,131455.0
2018-09-14 15:50:00,62.0,62.0,61.94,61.96,152316.0,50.8153,50.8153,50.7662,50.7826,152316.0
2018-09-14 15:55:00,61.96,62.0,61.95,61.99,388167.0,50.7826,50.8153,50.7744,50.8071,388167.0
2018-09-17 09:30:00,61.98,62.23,61.98,62.04,119195.0,50.7989,51.0038,50.7989,50.8481,119195.0
2018-09-17 09:35:00,62.05,62.06,61.93,61.95,186939.0,50.8563,50.8645,50.758,50.7744,186939.0
2018-09-17 09:40:00,61.95,61.97,61.79,61.84,51474.0,50.7744,50.7907,50.6432,50.6842,51474.0
2018-09-17 09:45:00,61.83,61.9,61.78,61.85,79639.0,50.676,50.7334,50.635,50.6924,79639.0
2018-09-17 09:50:00,61.85,61.85,61.71,61.78,66538.0,50.6924,50.6924,50.5777,50.635,66538.0
2018-09-17 09:55:00,61.78,61.78,61.68,61.76,63818.0,50.635,50.635,50.5531,50.6186,63818.0
2018-09-17 10:00:00,61.76,61.78,61.65,61.65,37089.0,50.6186,50.635,50.5285,50.5285,37089.0
2018-09-17 10:05:00,61.65,61.69,61.57,61.6,42181.0,50.5285,50.5613,50.4629,50.4875,42181.0
2018-09-17 10:10:00,61.61,61.68,61.59,61.61,49395.0,50.4957,50.5531,50.4793,50.4957,49395.0
2018-09-17 10:15:00,61.6,61.6,61.52,61.6,82337.0,50.4875,50.4875,50.4219,50.4875,82337.0
2018-09-17 10:20:00,61.6,61.68,61.58,61.63,75949.0,50.4875,50.5531,50.4711,50.5121,75949.0
2018-09-17 10:25:00,61.64,61.69,61.55,61.56,66701.0,50.5203,50.5613,50.4465,50.4547,66701.0
2018-09-17 10:30:00,61.55,61.59,61.54,61.59,26662.0,50.4465,50.4793,50.4383,50.4793,26662.0
2018-09-17 10:35:00,61.6,61.66,61.59,61.61,85768.0,50.4875,50.5367,50.4793,50.4957,85768.0
2018-09-17 10:40:00,61.61,61.66,61.54,61.56,112453.0,50.4957,50.5367,50.4383,50.4547,112453.0
2018-09-17 10:45:00,61.56,61.58,61.53,61.57,41265.0,50.4547,50.4711,50.4301,50.4629,41265.0
2018-09-17 10:50:00,61.58,61.64,61.51,61.56,32655.0,50.4711,50.5203,50.4137,50.4547,32655.0
2018-09-17 10:55:00,61.55,61.6,61.48,61.5,30133.0,50.4465,50.4875,50.3891,50.4055,30133.0
2018-09-17 11:00:00,61.5,61.68,61.49,61.68,96773.0,50.4055,50.5531,50.3973,50.5531,96773.0
2018-09-17 11:05:00,61.67,61.73,61.67,61.73,45053.0,50.5449,50.594,50.5449,50.594,45053.0
2018-09-17 11:10:00,61.73,61.8,61.72,61.78,60664.0,50.594,50.6514,50.5858,50.635,60664.0
2018-09-17 11:15:00,61.78,61.79,61.69,61.73,87345.0,50.635,50.6432,50.5613,50.594,87345.0
2018-09-17 11:20:00,61.73,61.78,61.71,61.75,23625.0,50.594,50.635,50.5777,50.6104,23625.0
2018-09-17 11:25:00,61.75,61.76,61.67,61.69,22373.0,50.6104,50.6186,50.5449,50.5613,22373.0
2018-09-17 11:30:00,61.69,61.71,61.65,61.66,18653.0,50.5613,50.5777,50.5285,50.5367,18653.0
2018-09-17 11:35:00,61.65,61.69,61.63,61.64,18722.0,50.5285,50.5613,50.5121,50.5203,18722.0
2018-09-17 11:40:00,61.64,61.65,61.59,61.63,14461.0,50.5203,50.5285,50.4793,50.5121,14461.0
2018-09-17 11:45:00,61.63,61.63,61.52,61.58,31041.0,50.5121,50.5121,50.4219,50.4711,31041.0
2018-09-17 11:50:00,61.58,61.64,61.58,61.6,21968.0,50.4711,50.5203,50.4711,50.4875,21968.0
2018-09-17 11:55:00,61.6,61.62,61.58,61.59,18029.0,50.4875,50.5039,50.4711,50.4793,18029.0
2018-09-17 12:00:00,61.59,61.61,61.55,61.59,21899.0,50.4793,50.4957,50.4465,50.4793,21899.0
2018-09-17 12:05:00,61.59,61.59,61.52,61.52,21632.0,50.4793,50.4793,50.4219,50.4219,21632.0
2018-09-17 12:10:00,61.52,61.53,61.46,61.48,22839.0,50.4219,50.4301,50.3727,50.3891,22839.0
2018-09-17 12:15:00,61.48,61.52,61.46,61.52,28863.0,50.3891,50.4219,50.3727,50.4219,28863.0
2018-09-17 12:20:00,61.52,61.54,61.49,61.53,19224.0,50.4219,50.4383,50.3973,50.4301,19224.0
2018-09-17 12:25:00,61.53,61.54,61.47,61.47,17903.0,50.4301,50.4383,50.3809,50.3809,17903.0
2018-09-17 12:30:00,61.46,61.49,61.39,61.44,48536.0,50.3727,50.3973,50.3154,50.3564,48536.0
2018-09-17 12:35:00,61.44,61.49,61.44,61.45,60106.0,50.3564,50.3973,50.3564,50.3646,60106.0
2018-09-17 12:40:00,61.45,61.47,61.43,61.47,37513.0,50.3646,50.3809,50.3482,50.3809,37513.0
2018-09-17 12:45:00,61.47,61.49,61.44,61.46,124889.0,50.3809,50.3973,50.3564,50.3727,124889.0
2018-09-17 12:50:00,61.46,61.5,61.43,61.43,31746.0,50.3727,50.4055,50.3482,50.3482,31746.0
2018-09-17 12:55:00,61.42,61.44,61.4,61.44,22553.0,50.34,50.3564,50.3236,50.3564,22553.0
2018-09-17 13:00:00,61.43,61.45,61.37,61.4,81659.0,50.3482,50.3646,50.299,50.3236,81659.0
2018-09-17 13:05:00,61.4,61.42,61.39,61.41,44634.0,50.3236,50.34,50.3154,50.3318,44634.0
2018-09-17 13:10:00,61.41,61.42,61.34,61.35,21962.0,50.3318,50.34,50.2744,50.2826,21962.0
2018-09-17 13:15:00,61.35,61.38,61.34,61.35,27875.0,50.2826,50.3072,50.2744,50.2826,27875.0
2018-09-17 13:20:00,61.35,61.42,61.34,61.41,35296.0,50.2826,50.34,50.2744,50.3318,35296.0
2018-09-17 13:25:00,61.41,61.43,61.37,61.41,28322.0,50.3318,50.3482,50.299,50.3318,28322.0
2018-09-17 13:30:00,61.4,61.46,61.37,61.45,32550.0,50.3236,50.3727,50.299,50.3646,32550.0
2018-09-17 13:35:00,61.45,61.47,61.43,61.47,19960.0,50.3646,50.3809,50.3482,50.3809,19960.0
2018-09-17 13:40:00,61.46,61.48,61.43,61.44,22309.0,50.3727,50.3891,50.3482,50.3564,22309.0
2018-09-17 13:45:00,61.44,61.5,61.44,61.48,48977.0,50.3564,50.4055,50.3564,50.3891,48977.0
2018-09-17 13:50:00,61.48,61.6,61.47,61.59,46172.0,50.3891,50.4875,50.3809,50.4793,46172.0
2018-09-17 13:55:00,61.59,61.61,61.54,61.55,26436.0,50.4793,50.4957,50.4383,50.4465,26436.0
2018-09-17 14:00:00,61.54,61.59,61.52,61.54,33066.0,50.4383,50.4793,50.4219,50.4383,33066.0
2018-09-17 14:05:00,61.54,61.58,61.54,61.55,33873.0,50.4383,50.4711,50.4383,50.4465,33873.0
2018-09-17 14:10:00,61.55,61.61,61.55,61.6,58960.0,50.4465,50.4957,50.4465,50.4875,58960.0
2018-09-17 14:15:00,61.6,61.61,61.57,61.59,25302.0,50.4875,50.4957,50.4629,50.4793,25302.0
2018-09-17 14:20:00,61.59,61.62,61.57,61.58,24687.0,50.4793,50.5039,50.4629,50.4711,24687.0
2018-09-17 14:25:00,61.58,61.62,61.57,61.58,26623.0,50.4711,50.5039,50.4629,50.4711,26623.0
2018-09-17 14:30:00,61.57,61.59,61.54,61.59,35852.0,50.4629,50.4793,50.4383,50.4793,35852.0
2018-09-17 14:35:00,61.59,61.63,61.57,61.63,40656.0,50.4793,50.5121,50.4629,50.5121,40656.0
2018-09-17 14:40:00,61.62,61.64,61.6,61.6,31821.0,50.5039,50.5203,50.4875,50.4875,31821.0
2018-09-17 14:45:00,61.61,61.63,61.58,61.59,69150.0,50.4957,50.5121,50.4711,50.4793,69150.0
2018-09-17 14:50:00,61.59,61.59,61.54,61.56,21043.0,50.4793,50.4793,50.4383,50.4547,21043.0
2018-09-17 14:55:00,61.55,61.57,61.52,61.56,49328.0,50.4465,50.4629,50.4219,50.4547,49328.0
2018-09-17 15:00:00,61.56,61.58,61.53,61.53,66475.0,50.4547,50.4711,50.4301,50.4301,66475.0
2018-09-17 15:05:00,61.54,61.56,61.5,61.53,104629.0,50.4383,50.4547,50.4055,50.4301,104629.0
2018-09-17 15:10:00,61.53,61.54,61.5,61.51,56628.0,50.4301,50.4383,50.4055,50.4137,56628.0
2018-09-17 15:15:00,61.5,61.5,61.44,61.44,28207.0,50.4055,50.4055,50.3564,50.3564,28207.0
2018-09-17 15:20:00,61.44,61.46,61.42,61.45,37964.0,50.3564,50.3727,50.34,50.3646,37964.0
2018-09-17 15:25:00,61.45,61.47,61.43,61.45,36732.0,50.3646,50.3809,50.3482,50.3646,36732.0
2018-09-17 15:30:00,61.45,61.48,61.42,61.45,47517.0,50.3646,50.3891,50.34,50.3646,47517.0
2018-09-17 15:35:00,61.44,61.5,61.43,61.49,91272.0,50.3564,50.4055,50.3482,50.3973,91272.0
2018-09-17 15:40:00,61.49,61.51,61.47,61.51,79661.0,50.3973,50.4137,50.3809,50.4137,79661.0
2018-09-17 15:45:00,61.51,61.56,61.51,61.54,84788.0,50.4137,50.4547,50.4137,50.4383,84788.0
2018-09-17 15:50:00,61.54,61.55,61.51,61.55,138570.0,50.4383,50.4465,50.4137,50.4465,138570.0
2018-09-17 15:55:00,61.55,61.55,61.49,61.53,490271.0,50.4465,50.4465,50.3973,50.4301,490271.0
2018-09-18 09:30:00,61.56,61.61,61.38,61.45,69009.0,50.4547,50.4957,50.3072,50.3646,69009.0
2018-09-18 09:35:00,61.44,61.5,61.39,61.46,292872.0,50.3564,50.4055,50.3154,50.3727,292872.0
2018-09-18 09:40:00,61.47,61.49,61.35,61.39,126918.0,50.3809,50.3973,50.2826,50.3154,126918.0
2018-09-18 09:45:00,61.4,61.46,61.35,61.38,128901.0,50.3236,50.3727,50.2826,50.3072,128901.0
2018-09-18 09:50:00,61.37,61.37,61.27,61.31,40225.0,50.299,50.299,50.217,50.2498,40225.0
2018-09-18 09:55:00,61.32,61.34,61.19,61.23,46329.0,50.258,50.2744,50.1515,50.1842,46329.0
2018-09-18 10:00:00,61.23,61.24,61.14,61.2,152333.0,50.1842,50.1924,50.1105,50.1597,152333.0
2018-09-18 10:05:00,61.21,61.24,61.13,61.14,55969.0,50.1678,50.1924,50.1023,50.1105,55969.0
2018-09-18 10:10:00,61.13,61.22,61.11,61.22,118591.0,50.1023,50.176,50.0859,50.176,118591.0
2018-09-18 10:15:00,61.22,61.22,61.14,61.2,140216.0,50.176,50.176,50.1105,50.1597,140216.0
2018-09-18 10:20:00,61.21,61.31,61.21,61.26,59663.0,50.1678,50.2498,50.1678,50.2088,59663.0
2018-09-18 10:25:00,61.26,61.32,61.22,61.25,74375.0,50.2088,50.258,50.176,50.2006,74375.0
2018-09-18 10:30:00,61.25,61.31,61.21,61.21,36449.0,50.2006,50.2498,50.1678,50.1678,36449.0
2018-09-18 10:35:00,61.22,61.3,61.2,61.28,29759.0,50.176,50.2416,50.1597,50.2252,29759.0
2018-09-18 10:40:00,61.28,61.3,61.22,61.24,20034.0,50.2252,50.2416,50.176,50.1924,20034.0
2018-09-18 10:45:00,61.24,61.33,61.23,61.31,26327.0,50.1924,50.2662,50.1842,50.2498,26327.0
2018-09-18 10:50:00,61.32,61.33,61.27,61.28,41234.0,50.258,50.2662,50.217,50.2252,41234.0
2018-09-18 10:55:00,61.28,61.29,61.22,61.29,98293.0,50.2252,50.2334,50.176,50.2334,98293.0
2018-09-18 11:00:00,61.29,61.35,61.22,61.26,64701.0,50.2334,50.2826,50.176,50.2088,64701.0
2018-09-18 11:05:00,61.26,61.3,61.24,61.27,32383.0,50.2088,50.2416,50.1924,50.217,32383.0
2018-09-18 11:10:00,61.27,61.29,61.24,61.29,45858.0,50.217,50.2334,50.1924,50.2334,45858.0
2018-09-18 11:15:00,61.28,61.33,61.25,61.32,41527.0,50.2252,50.2662,50.2006,50.258,41527.0
2018-09-18 11:20:00,61.33,61.36,61.32,61.34,22430.0,50.2662,50.2908,50.258,50.2744,22430.0
2018-09-18 11:25:00,61.34,61.35,61.26,61.29,28185.0,50.2744,50.2826,50.2088,50.2334,28185.0
2018-09-18 11:30:00,61.3,61.31,61.24,61.26,46338.0,50.2416,50.2498,50.1924,50.2088,46338.0
2018-09-18 11:35:00,61.26,61.27,61.21,61.23,36157.0,50.2088,50.217,50.1678,50.1842,36157.0
2018-09-18 11:40:00,61.23,61.3,61.22,61.3,21015.0,50.1842,50.2416,50.176,50.2416,21015.0
2018-09-18 11:45:00,61.31,61.33,61.3,61.3,11692.0,50.2498,50.2662,50.2416,50.2416,11692.0
2018-09-18 11:50:00,61.3,61.34,61.29,61.33,25313.0,50.2416,50.2744,50.2334,50.2662,25313.0
2018-09-18 11:55:00,61.34,61.42,61.32,61.33,17090.0,50.2744,50.34,50.258,50.2662,17090.0
2018-09-18 12:00:00,61.33,61.39,61.33,61.35,34300.0,50.2662,50.3154,50.2662,50.2826,34300.0
2018-09-18 12:05:00,61.36,61.38,61.32,61.33,68426.0,50.2908,50.3072,50.258,50.2662,68426.0
2018-09-18 12:10:00,61.32,61.34,61.3,61.31,45697.0,50.258,50.2744,50.2416,50.2498,45697.0
2018-09-18 12:15:00,61.32,61.33,61.27,61.3,74394.0,50.258,50.2662,50.217,50.2416,74394.0
2018-09-18 12:20:00,61.29,61.31,61.25,61.25,30684.0,50.2334,50.2498,50.2006,50.2006,30684.0
2018-09-18 12:25:00,61.23,61.23,61.2,61.21,13300.0,50.1842,50.1842,50.1597,50.1678,13300.0
2018-09-18 12:30:00,61.21,61.26,61.2,61.23,14425.0,50.1678,50.2088,50.1597,50.1842,14425.0
2018-09-18 12:35:00,61.23,61.26,61.21,61.25,16246.0,50.1842,50.2088,50.1678,50.2006,16246.0
2018-09-18 12:40:00,61.25,61.31,61.22,61.29,57724.0,50.2006,50.2498,50.176,50.2334,57724.0
2018-09-18 12:45:00,61.29,61.32,61.25,61.26,13534.0,50.2334,50.258,50.2006,50.2088,13534.0
2018-09-18 12:50:00,61.25,61.3,61.24,61.29,13098.0,50.2006,50.2416,50.1924,50.2334,13098.0
2018-09-18 12:55:00,61.3,61.32,61.27,61.28,10653.0,50.2416,50.258,50.217,50.2252,10653.0
2018-09-18 13:00:00,61.29,61.33,61.29,61.31,11285.0,50.2334,50.2662,50.2334,50.2498,11285.0
2018-09-18 13:05:00,61.32,61.32,61.28,61.3,12448.0,50.258,50.258,50.2252,50.2416,12448.0
2018-09-18 13:10:00,61.3,61.32,61.29,61.3,9549.0,50.2416,50.258,50.2334,50.2416,9549.0
2018-09-18 13:15:00,61.31,61.33,61.29,61.3,17864.0,50.2498,50.2662,50.2334,50.2416,17864.0
2018-09-18 13:20:00,61.31,61.31,61.27,61.29,17757.0,50.2498,50.2498,50.217,50.2334,17757.0
2018-09-18 13:25:00,61.28,61.3,61.24,61.28,27080.0,50.2252,50.2416,50.1924,50.2252,27080.0
2018-09-18 13:30:00,61.28,61.3,61.27,61.27,24650.0,50.2252,50.2416,50.217,50.217,24650.0
2018-09-18 13:35:00,61.27,61.3,61.27,61.28,15286.0,50.217,50.2416,50.217,50.2252,15286.0
2018-09-18 13:40:00,61.28,61.29,61.26,61.27,18575.0,50.2252,50.2334,50.2088,50.217,18575.0
2018-09-18 13:45:00,61.27,61.29,61.24,61.29,52184.0,50.217,50.2334,50.1924,50.2334,52184.0
2018-09-18 13:50:00,61.28,61.29,61.23,61.24,38762.0,50.2252,50.2334,50.1842,50.1924,38762.0
2018-09-18 13:55:00,61.24,61.26,61.22,61.23,109015.0,50.1924,50.2088,50.176,50.1842,109015.0
2018-09-18 14:00:00,61.23,61.26,61.22,61.25,19843.0,50.1842,50.2088,50.176,50.2006,19843.0
2018-09-18 14:05:00,61.25,61.3,61.24,61.29,39594.0,50.2006,50.2416,50.1924,50.2334,39594.0
2018-09-18 14:10:00,61.29,61.32,61.28,61.3,87949.0,50.2334,50.258,50.2252,50.2416,87949.0
2018-09-18 14:15:00,61.3,61.32,61.27,61.3,30346.0,50.2416,50.258,50.217,50.2416,30346.0
2018-09-18 14:20:00,61.3,61.33,61.27,61.32,35196.0,50.2416,50.2662,50.217,50.258,35196.0
2018-09-18 14:25:00,61.31,61.34,61.31,61.33,15619.0,50.2498,50.2744,50.2498,50.2662,15619.0
2018-09-18 14:30:00,61.33,61.34,61.28,61.28,38558.0,50.2662,50.2744,50.2252,50.2252,38558.0
2018-09-18 14:35:00,61.29,61.31,61.28,61.31,36954.0,50.2334,50.2498,50.2252,50.2498,36954.0
2018-09-18 14:40:00,61.31,61.35,61.3,61.35,25478.0,50.2498,50.2826,50.2416,50.2826,25478.0
2018-09-18 14:45:00,61.35,61.36,61.31,61.32,29819.0,50.2826,50.2908,50.2498,50.258,29819.0
2018-09-18 14:50:00,61.31,61.33,61.29,61.31,53554.0,50.2498,50.2662,50.2334,50.2498,53554.0
2018-09-18 14:55:00,61.31,61.31,61.26,61.27,19658.0,50.2498,50.2498,50.2088,50.217,19658.0
2018-09-18 15:00:00,61.28,61.31,61.26,61.28,28845.0,50.2252,50.2498,50.2088,50.2252,28845.0
2018-09-18 15:05:00,61.28,61.31,61.28,61.28,45216.0,50.2252,50.2498,50.2252,50.2252,45216.0
2018-09-18 15:10:00,61.28,61.32,61.27,61.32,28755.0,50.2252,50.258,50.217,50.258,28755.0
2018-09-18 15:15:00,61.32,61.32,61.29,61.32,44191.0,50.258,50.258,50.2334,50.258,44191.0
2018-09-18 15:20:00,61.32,61.37,61.31,61.37,45264.0,50.258,50.299,50.2498,50.299,45264.0
2018-09-18 15:25:00,61.36,61.37,61.3,61.3,50140.0,50.2908,50.299,50.2416,50.2416,50140.0
2018-09-18 15:30:00,61.3,61.35,61.29,61.34,156065.0,50.2416,50.2826,50.2334,50.2744,156065.0
2018-09-18 15:35:00,61.34,61.35,61.32,61.35,57866.0,50.2744,50.2826,50.258,50.2826,57866.0
2018-09-18 15:40:00,61.35,61.36,61.29,61.3,61016.0,50.2826,50.2908,50.2334,50.2416,61016.0
2018-09-18 15:45:00,61.3,61.31,61.27,61.28,69205.0,50.2416,50.2498,50.217,50.2252,69205.0
2018-09-18 15:50:00,61.27,61.3,61.25,61.27,234296.0,50.217,50.2416,50.2006,50.217,234296.0
2018-09-18 15:55:00,61.27,61.28,61.22,61.25,522414.0,50.217,50.2252,50.176,50.2006,522414.0
2018-09-19 09:30:00,61.21,61.52,61.21,61.51,143819.0,50.1678,50.4219,50.1678,50.4137,143819.0
2018-09-19 09:35:00,61.52,61.7,61.5,61.68,168399.0,50.4219,50.5695,50.4055,50.5531,168399.0
2018-09-19 09:40:00,61.68,61.78,61.68,61.77,36588.0,50.5531,50.635,50.5531,50.6268,36588.0
2018-09-19 09:45:00,61.78,61.86,61.77,61.84,127806.0,50.635,50.7006,50.6268,50.6842,127806.0
2018-09-19 09:50:00,61.83,61.92,61.83,61.9,38262.0,50.676,50.7498,50.676,50.7334,38262.0
2018-09-19 09:55:00,61.91,62.03,61.9,61.95,116345.0,50.7416,50.8399,50.7334,50.7744,116345.0
2018-09-19 10:00:00,61.96,62.19,61.96,62.17,198305.0,50.7826,50.9711,50.7826,50.9547,198305.0
2018-09-19 10:05:00,62.17,62.2,62.13,62.17,99097.0,50.9547,50.9793,50.9219,50.9547,99097.0
2018-09-19 10:10:00,62.17,62.17,62.04,62.1,140508.0,50.9547,50.9547,50.8481,50.8973,140508.0
2018-09-19 10:15:00,62.09,62.13,62.04,62.12,137198.0,50.8891,50.9219,50.8481,50.9137,137198.0
2018-09-19 10:20:00,62.12,62.19,62.09,62.15,108890.0,50.9137,50.9711,50.8891,50.9383,108890.0
2018-09-19 10:25:00,62.15,62.15,62.08,62.15,66073.0,50.9383,50.9383,50.8809,50.9383,66073.0
2018-09-19 10:30:00,62.15,62.16,62.09,62.1,126609.0,50.9383,50.9465,50.8891,50.8973,126609.0
2018-09-19 10:35:00,62.11,62.14,62.02,62.1,107236.0,50.9055,50.9301,50.8317,50.8973,107236.0
2018-09-19 10:40:00,62.09,62.17,62.04,62.16,147134.0,50.8891,50.9547,50.8481,50.9465,147134.0
2018-09-19 10:45:00,62.16,62.21,62.14,62.2,64754.0,50.9465,50.9875,50.9301,50.9793,64754.0
2018-09-19 10:50:00,62.2,62.23,62.13,62.19,79027.0,50.9793,51.0038,50.9219,50.9711,79027.0
2018-09-19 10:55:00,62.2,62.21,62.13,62.15,142827.0,50.9793,50.9875,50.9219,50.9383,142827.0
2018-09-19 11:00:00,62.15,62.18,62.02,62.05,53226.0,50.9383,50.9629,50.8317,50.8563,53226.0
2018-09-19 11:05:00,62.05,62.08,62.0,62.08,91016.0,50.8563,50.8809,50.8153,50.8809,91016.0
2018-09-19 11:10:00,62.08,62.09,61.99,62.02,51967.0,50.8809,50.8891,50.8071,50.8317,51967.0
2018-09-19 11:15:00,62.02,62.14,62.02,62.14,39926.0,50.8317,50.9301,50.8317,50.9301,39926.0
2018-09-19 11:20:00,62.14,62.14,62.0,62.02,43764.0,50.9301,50.9301,50.8153,50.8317,43764.0
2018-09-19 11:25:00,62.02,62.06,61.99,62.05,108085.0,50.8317,50.8645,50.8071,50.8563,108085.0
2018-09-19 11:30:00,62.05,62.06,61.98,62.05,101414.0,50.8563,50.8645,50.7989,50.8563,101414.0
2018-09-19 11:35:00,62.05,62.06,62.0,62.0,101253.0,50.8563,50.8645,50.8153,50.8153,101253.0
2018-09-19 11:40:00,61.99,62.05,61.98,62.05,40642.0,50.8071,50.8563,50.7989,50.8563,40642.0
2018-09-19 11:45:00,62.05,62.07,62.01,62.03,383231.0,50.8563,50.8727,50.8235,50.8399,383231.0
2018-09-19 11:50:00,62.03,62.09,62.03,62.07,49688.0,50.8399,50.8891,50.8399,50.8727,49688.0
2018-09-19 11:55:00,62.08,62.13,62.05,62.07,18306.0,50.8809,50.9219,50.8563,50.8727,18306.0
2018-09-19 12:00:00,62.08,62.11,62.06,62.06,18642.0,50.8809,50.9055,50.8645,50.8645,18642.0
2018-09-19 12:05:00,62.06,62.08,62.02,62.07,78727.0,50.8645,50.8809,50.8317,50.8727,78727.0
2018-09-19 12:10:00,62.07,62.08,62.04,62.08,125816.0,50.8727,50.8809,50.8481,50.8809,125816.0
2018-09-19 12:15:00,62.08,62.11,62.02,62.1,69000.0,50.8809,50.9055,50.8317,50.8973,69000.0
2018-09-19 12:20:00,62.09,62.1,62.04,62.05,23604.0,50.8891,50.8973,50.8481,50.8563,23604.0
2018-09-19 12:25:00,62.05,62.09,62.05,62.07,38491.0,50.8563,50.8891,50.8563,50.8727,38491.0
2018-09-19 12:30:00,62.07,62.11,62.06,62.07,26331.0,50.8727,50.9055,50.8645,50.8727,26331.0
2018-09-19 12:35:00,62.07,62.07,61.97,61.98,21191.0,50.8727,50.8727,50.7907,50.7989,21191.0
2018-09-19 12:40:00,61.97,62.0,61.94,62.0,64801.0,50.7907,50.8153,50.7662,50.8153,64801.0
2018-09-19 12:45:00,62.0,62.04,61.98,61.99,17101.0,50.8153,50.8481,50.7989,50.8071,17101.0
2018-09-19 12:50:00,61.99,62.04,61.95,62.04,56988.0,50.8071,50.8481,50.7744,50.8481,56988.0
2018-09-19 12:55:00,62.03,62.12,62.02,62.12,115781.0,50.8399,50.9137,50.8317,50.9137,115781.0
2018-09-19 13:00:00,62.12,62.13,62.09,62.11,28808.0,50.9137,50.9219,50.8891,50.9055,28808.0
2018-09-19 13:05:00,62.12,62.13,62.1,62.13,30238.0,50.9137,50.9219,50.8973,50.9219,30238.0
2018-09-19 13:10:00,62.13,62.16,62.1,62.1,34082.0,50.9219,50.9465,50.8973,50.8973,34082.0
2018-09-19 13:15:00,62.11,62.12,62.06,62.06,12325.0,50.9055,50.9137,50.8645,50.8645,12325.0
2018-09-19 13:20:00,62.06,62.1,62.05,62.07,17651.0,50.8645,50.8973,50.8563,50.8727,17651.0
2018-09-19 13:25:00,62.08,62.11,62.04,62.05,16604.0,50.8809,50.9055,50.8481,50.8563,16604.0
2018-09-19 13:30:00,62.05,62.09,62.01,62.06,17831.0,50.8563,50.8891,50.8235,50.8645,17831.0
2018-09-19 13:35:00,62.06,62.07,62.04,62.07,11478.0,50.8645,50.8727,50.8481,50.8727,11478.0
2018-09-19 13:40:00,62.07,62.09,62.05,62.08,42708.0,50.8727,50.8891,50.8563,50.8809,42708.0
2018-09-19 13:45:00,62.08,62.08,62.02,62.06,23987.0,50.8809,50.8809,50.8317,50.8645,23987.0
2018-09-19 13:50:00,62.05,62.1,62.05,62.07,21903.0,50.8563,50.8973,50.8563,50.8727,21903.0
2018-09-19 13:55:00,62.07,62.12,62.06,62.09,38922.0,50.8727,50.9137,50.8645,50.8891,38922.0
2018-09-19 14:00:00,62.09,62.11,62.09,62.1,11012.0,50.8891,50.9055,50.8891,50.8973,11012.0
2018-09-19 14:05:00,62.08,62.11,62.06,62.11,74232.0,50.8809,50.9055,50.8645,50.9055,74232.0
2018-09-19 14:10:00,62.11,62.14,62.1,62.12,31895.0,50.9055,50.9301,50.8973,50.9137,31895.0
2018-09-19 14:15:00,62.13,62.16,62.12,62.13,30456.0,50.9219,50.9465,50.9137,50.9219,30456.0
2018-09-19 14:20:00,62.13,62.14,62.07,62.1,30252.0,50.9219,50.9301,50.8727,50.8973,30252.0
2018-09-19 14:25:00,62.1,62.12,62.08,62.1,27555.0,50.8973,50.9137,50.8809,50.8973,27555.0
2018-09-19 14:30:00,62.1,62.1,62.04,62.05,41219.0,50.8973,50.8973,50.8481,50.8563,41219.0
2018-09-19 14:35:00,62.06,62.11,62.06,62.1,38602.0,50.8645,50.9055,50.8645,50.8973,38602.0
2018-09-19 14:40:00,62.1,62.13,62.1,62.11,73603.0,50.8973,50.9219,50.8973,50.9055,73603.0
2018-09-19 14:45:00,62.11,62.15,62.11,62.13,42969.0,50.9055,50.9383,50.9055,50.9219,42969.0
2018-09-19 14:50:00,62.13,62.17,62.11,62.16,21325.0,50.9219,50.9547,50.9055,50.9465,21325.0
2018-09-19 14:55:00,62.15,62.17,62.11,62.13,30600.0,50.9383,50.9547,50.9055,50.9219,30600.0
2018-09-19 15:00:00,62.13,62.16,62.1,62.13,64057.0,50.9219,50.9465,50.8973,50.9219,64057.0
2018-09-19 15:05:00,62.13,62.16,62.12,62.16,39132.0,50.9219,50.9465,50.9137,50.9465,39132.0
2018-09-19 15:10:00,62.16,62.16,62.1,62.13,66721.0,50.9465,50.9465,50.8973,50.9219,66721.0
2018-09-19 15:15:00,62.13,62.14,62.1,62.12,56668.0,50.9219,50.9301,50.8973,50.9137,56668.0
2018-09-19 15:20:00,62.12,62.13,62.09,62.1,48025.0,50.9137,50.9219,50.8891,50.8973,48025.0
2018-09-19 15:25:00,62.1,62.12,62.09,62.1,34123.0,50.8973,50.9137,50.8891,50.8973,34123.0
2018-09-19 15:30:00,62.09,62.13,62.08,62.11,60796.0,50.8891,50.9219,50.8809,50.9055,60796.0
2018-09-19 15:35:00,62.11,62.12,62.07,62.08,72108.0,50.9055,50.9137,50.8727,50.8809,72108.0
2018-09-19 15:40:00,62.09,62.1,62.06,62.07,112640.0,50.8891,50.8973,50.8645,50.8727,112640.0
2018-09-19 15:45:00,62.06,62.07,62.03,62.07,175076.0,50.8645,50.8727,50.8399,50.8727,175076.0
2018-09-19 15:50:00,62.07,62.07,62.02,62.02,219028.0,50.8727,50.8727,50.8317,50.8317,219028.0
2018-09-19 15:55:00,62.03,62.08,61.99,62.08,502276.0,50.8399,50.8809,50.8071,50.8809,502276.0
2018-09-20 09:30:00,62.41,62.74,62.36,62.72,207015.0,51.1514,51.4218,51.1104,51.4054,207015.0
2018-09-20 09:35:00,62.73,62.8,62.69,62.8,174563.0,51.4136,51.471,51.3809,51.471,174563.0
2018-09-20 09:40:00,62.81,62.85,62.73,62.84,113778.0,51.4792,51.512,51.4136,51.5038,113778.0
2018-09-20 09:45:00,62.84,62.86,62.74,62.84,96699.0,51.5038,51.5202,51.4218,51.5038,96699.0
2018-09-20 09:50:00,62.84,62.9,62.76,62.79,152671.0,51.5038,51.553,51.4382,51.4628,152671.0
2018-09-20 09:55:00,62.76,62.83,62.71,62.75,98646.0,51.4382,51.4956,51.3973,51.43,98646.0
2018-09-20 10:00:00,62.76,62.79,62.68,62.71,61049.0,51.4382,51.4628,51.3727,51.3973,61049.0
2018-09-20 10:05:00,62.71,62.71,62.55,62.63,312998.0,51.3973,51.3973,51.2661,51.3317,312998.0
2018-09-20 10:10:00,62.62,62.76,62.62,62.73,178370.0,51.3235,51.4382,51.3235,51.4136,178370.0
2018-09-20 10:15:00,62.73,62.94,62.72,62.94,277792.0,51.4136,51.5858,51.4054,51.5858,277792.0
2018-09-20 10:20:00,62.94,62.94,62.8,62.82,89862.0,51.5858,51.5858,51.471,51.4874,89862.0
2018-09-20 10:25:00,62.82,62.82,62.63,62.65,50684.0,51.4874,51.4874,51.3317,51.3481,50684.0
2018-09-20 10:30:00,62.65,62.68,62.61,62.67,99525.0,51.3481,51.3727,51.3153,51.3645,99525.0
2018-09-20 10:35:00,62.67,62.69,62.62,62.64,165263.0,51.3645,51.3809,51.3235,51.3399,165263.0
2018-09-20 10:40:00,62.64,62.82,62.63,62.82,54319.0,51.3399,51.4874,51.3317,51.4874,54319.0
2018-09-20 10:45:00,62.82,62.85,62.77,62.81,57480.0,51.4874,51.512,51.4464,51.4792,57480.0
2018-09-20 10:50:00,62.8,62.84,62.69,62.73,63316.0,51.471,51.5038,51.3809,51.4136,63316.0
2018-09-20 10:55:00,62.74,62.77,62.71,62.77,56596.0,51.4218,51.4464,51.3973,51.4464,56596.0
2018-09-20 11:00:00,62.77,62.86,62.76,62.8,45074.0,51.4464,51.5202,51.4382,51.471,45074.0
2018-09-20 11:05:00,62.79,62.79,62.68,62.72,108522.0,51.4628,51.4628,51.3727,51.4054,108522.0
2018-09-20 11:10:00,62.71,62.73,62.69,62.69,47915.0,51.3973,51.4136,51.3809,51.3809,47915.0
2018-09-20 11:15:00,62.7,62.7,62.59,62.6,31845.0,51.3891,51.3891,51.2989,51.3071,31845.0
2018-09-20 11:20:00,62.59,62.68,62.54,62.68,44611.0,51.2989,51.3727,51.2579,51.3727,44611.0
2018-09-20 11:25:00,62.67,62.73,62.65,62.72,26880.0,51.3645,51.4136,51.3481,51.4054,26880.0
2018-09-20 11:30:00,62.73,62.77,62.65,62.66,28961.0,51.4136,51.4464,51.3481,51.3563,28961.0
2018-09-20 11:35:00,62.66,62.73,62.66,62.7,32503.0,51.3563,51.4136,51.3563,51.3891,32503.0
2018-09-20 11:40:00,62.71,62.75,62.69,62.75,24304.0,51.3973,51.43,51.3809,51.43,24304.0
2018-09-20 11:45:00,62.75,62.83,62.74,62.83,74709.0,51.43,51.4956,51.4218,51.4956,74709.0
2018-09-20 11:50:00,62.83,62.87,62.81,62.86,74673.0,51.4956,51.5284,51.4792,51.5202,74673.0
2018-09-20 11:55:00,62.87,62.92,62.85,62.88,37881.0,51.5284,51.5694,51.512,51.5366,37881.0
2018-09-20 12:00:00,62.89,62.93,62.85,62.86,56673.0,51.5448,51.5776,51.512,51.5202,56673.0
2018-09-20 12:05:00,62.86,62.91,62.84,62.88,44413.0,51.5202,51.5612,51.5038,51.5366,44413.0
2018-09-20 12:10:00,62.89,62.91,62.86,62.87,13646.0,51.5448,51.5612,51.5202,51.5284,13646.0
2018-09-20 12:15:00,62.88,62.91,62.85,62.9,35686.0,51.5366,51.5612,51.512,51.553,35686.0
2018-09-20 12:20:00,62.9,63.0,62.9,62.97,38355.0,51.553,51.6349,51.553,51.6103,38355.0
2018-09-20 12:25:00,62.96,63.02,62.93,62.97,211816.0,51.6022,51.6513,51.5776,51.6103,211816.0
2018-09-20 12:30:00,62.97,62.97,62.93,62.96,37050.0,51.6103,51.6103,51.5776,51.6022,37050.0
2018-09-20 12:35:00,62.96,62.98,62.93,62.97,27163.0,51.6022,51.6185,51.5776,51.6103,27163.0
2018-09-20 12:40:00,62.98,63.04,62.97,63.0,52381.0,51.6185,51.6677,51.6103,51.6349,52381.0
2018-09-20 12:45:00,63.0,63.04,63.0,63.02,17751.0,51.6349,51.6677,51.6349,51.6513,17751.0
2018-09-20 12:50:00,63.02,63.03,62.98,63.01,42718.0,51.6513,51.6595,51.6185,51.6431,42718.0
2018-09-20 12:55:00,63.01,63.08,62.99,63.06,53311.0,51.6431,51.7005,51.6267,51.6841,53311.0
2018-09-20 13:00:00,63.07,63.15,63.06,63.13,27016.0,51.6923,51.7579,51.6841,51.7415,27016.0
2018-09-20 13:05:00,63.14,63.16,63.06,63.07,33098.0,51.7497,51.7661,51.6841,51.6923,33098.0
2018-09-20 13:10:00,63.07,63.09,63.01,63.01,29013.0,51.6923,51.7087,51.6431,51.6431,29013.0
2018-09-20 13:15:00,63.01,63.03,62.97,62.99,32148.0,51.6431,51.6595,51.6103,51.6267,32148.0
2018-09-20 13:20:00,62.99,63.04,62.98,63.03,50553.0,51.6267,51.6677,51.6185,51.6595,50553.0
2018-09-20 13:25:00,63.02,63.02,62.96,62.97,26347.0,51.6513,51.6513,51.6022,51.6103,26347.0
2018-09-20 13:30:00,62.96,62.98,62.95,62.95,27734.0,51.6022,51.6185,51.594,51.594,27734.0
2018-09-20 13:35:00,62.96,63.04,62.96,62.97,56395.0,51.6022,51.6677,51.6022,51.6103,56395.0
2018-09-20 13:40:00,62.97,63.02,62.97,63.01,73272.0,51.6103,51.6513,51.6103,51.6431,73272.0
2018-09-20 13:45:00,63.01,63.06,62.98,63.06,64105.0,51.6431,51.6841,51.6185,51.6841,64105.0
2018-09-20 13:50:00,63.05,63.06,63.0,63.01,110218.0,51.6759,51.6841,51.6349,51.6431,110218.0
2018-09-20 13:55:00,63.01,63.03,63.0,63.02,61561.0,51.6431,51.6595,51.6349,51.6513,61561.0
2018-09-20 14:00:00,63.03,63.09,63.01,63.09,49441.0,51.6595,51.7087,51.6431,51.7087,49441.0
2018-09-20 14:05:00,63.1,63.11,63.08,63.09,26610.0,51.7169,51.7251,51.7005,51.7087,26610.0
2018-09-20 14:10:00,63.09,63.16,63.08,63.12,37743.0,51.7087,51.7661,51.7005,51.7333,37743.0
2018-09-20 14:15:00,63.13,63.17,63.12,63.15,28939.0,51.7415,51.7743,51.7333,51.7579,28939.0
2018-09-20 14:20:00,63.16,63.17,63.09,63.09,132070.0,51.7661,51.7743,51.7087,51.7087,132070.0
2018-09-20 14:25:00,63.09,63.13,63.07,63.08,128680.0,51.7087,51.7415,51.6923,51.7005,128680.0
2018-09-20 14:30:00,63.09,63.1,63.05,63.07,132335.0,51.7087,51.7169,51.6759,51.6923,132335.0
2018-09-20 14:35:00,63.06,63.06,63.01,63.01,58532.0,51.6841,51.6841,51.6431,51.6431,58532.0
2018-09-20 14:40:00,63.01,63.04,62.9,62.92,46471.0,51.6431,51.6677,51.553,51.5694,46471.0
2018-09-20 14:45:00,62.92,62.96,62.91,62.96,37531.0,51.5694,51.6022,51.5612,51.6022,37531.0
2018-09-20 14:50:00,62.96,62.99,62.9,62.91,29095.0,51.6022,51.6267,51.553,51.5612,29095.0
2018-09-20 14:55:00,62.9,62.9,62.85,62.88,36080.0,51.553,51.553,51.512,51.5366,36080.0
2018-09-20 15:00:00,62.88,62.93,62.85,62.86,87164.0,51.5366,51.5776,51.512,51.5202,87164.0
2018-09-20 15:05:00,62.86,62.86,62.8,62.83,33701.0,51.5202,51.5202,51.471,51.4956,33701.0
2018-09-20 15:10:00,62.83,62.89,62.83,62.88,34426.0,51.4956,51.5448,51.4956,51.5366,34426.0
2018-09-20 15:15:00,62.88,62.96,62.86,62.94,101972.0,51.5366,51.6022,51.5202,51.5858,101972.0
2018-09-20 15:20:00,62.94,62.95,62.84,62.86,306357.0,51.5858,51.594,51.5038,51.5202,306357.0
2018-09-20 15:25:00,62.84,62.88,62.84,62.85,159974.0,51.5038,51.5366,51.5038,51.512,159974.0
2018-09-20 15:30:00,62.85,62.87,62.82,62.83,125444.0,51.512,51.5284,51.4874,51.4956,125444.0
2018-09-20 15:35:00,62.83,62.87,62.81,62.84,139912.0,51.4956,51.5284,51.4792,51.5038,139912.0
2018-09-20 15:40:00,62.84,62.85,62.81,62.82,156475.0,51.5038,51.512,51.4792,51.4874,156475.0
2018-09-20 15:45:00,62.82,62.83,62.8,62.83,155200.0,51.4874,51.4956,51.471,51.4956,155200.0
2018-09-20 15:50:00,62.82,62.84,62.79,62.8,261359.0,51.4874,51.5038,51.4628,51.471,261359.0
2018-09-20 15:55:00,62.8,62.89,62.8,62.88,490310.0,51.471,51.5448,51.471,51.5366,490310.0
2018-09-21 09:30:00,62.63,62.78,62.45,62.52,196443.0,51.5682,51.6917,51.42,51.4776,196443.0
2018-09-21 09:35:00,62.53,62.78,62.51,62.74,149339.0,51.4858,51.6917,51.4694,51.6588,149339.0
2018-09-21 09:40:00,62.73,62.76,62.55,62.68,133741.0,51.6505,51.6752,51.5023,51.6094,133741.0
2018-09-21 09:45:00,62.67,62.78,62.66,62.71,196091.0,51.6011,51.6917,51.5929,51.6341,196091.0
2018-09-21 09:50:00,62.7,62.79,62.68,62.7,126149.0,51.6258,51.6999,51.6094,51.6258,126149.0
2018-09-21 09:55:00,62.7,62.73,62.49,62.51,136835.0,51.6258,51.6505,51.4529,51.4694,136835.0
2018-09-21 10:00:00,62.51,62.6,62.46,62.57,349174.0,51.4694,51.5435,51.4282,51.5188,349174.0
2018-09-21 10:05:00,62.57,62.61,62.5,62.59,214431.0,51.5188,51.5517,51.4611,51.5353,214431.0
2018-09-21 10:10:00,62.59,62.59,62.43,62.46,117101.0,51.5353,51.5353,51.4035,51.4282,117101.0
2018-09-21 10:15:00,62.46,62.5,62.42,62.43,89716.0,51.4282,51.4611,51.3953,51.4035,89716.0
2018-09-21 10:20:00,62.43,62.46,62.28,62.35,279889.0,51.4035,51.4282,51.28,51.3376,279889.0
2018-09-21 10:25:00,62.34,62.41,62.27,62.29,110989.0,51.3294,51.387,51.2718,51.2882,110989.0
2018-09-21 10:30:00,62.28,62.29,62.21,62.25,47882.0,51.28,51.2882,51.2224,51.2553,47882.0
2018-09-21 10:35:00,62.26,62.37,62.25,62.33,130995.0,51.2635,51.3541,51.2553,51.3212,130995.0
2018-09-21 10:40:00,62.33,62.35,62.3,62.3,75387.0,51.3212,51.3376,51.2965,51.2965,75387.0
2018-09-21 10:45:00,62.3,62.36,62.28,62.32,193793.0,51.2965,51.3459,51.28,51.3129,193793.0
2018-09-21 10:50:00,62.32,62.39,62.24,62.25,91404.0,51.3129,51.3706,51.2471,51.2553,91404.0
2018-09-21 10:55:00,62.24,62.29,62.19,62.24,63004.0,51.2471,51.2882,51.2059,51.2471,63004.0
2018-09-21 11:00:00,62.24,62.31,62.21,62.31,49431.0,51.2471,51.3047,51.2224,51.3047,49431.0
2018-09-21 11:05:00,62.31,62.31,62.22,62.29,39992.0,51.3047,51.3047,51.2306,51.2882,39992.0
2018-09-21 11:10:00,62.31,62.32,62.24,62.28,60089.0,51.3047,51.3129,51.2471,51.28,60089.0
2018-09-21 11:15:00,62.27,62.34,62.27,62.31,37290.0,51.2718,51.3294,51.2718,51.3047,37290.0
2018-09-21 11:20:00,62.31,62.37,62.27,62.35,29751.0,51.3047,51.3541,51.2718,51.3376,29751.0
2018-09-21 11:25:00,62.35,62.36,62.3,62.33,21079.0,51.3376,51.3459,51.2965,51.3212,21079.0
2018-09-21 11:30:00,62.34,62.38,62.33,62.38,26170.0,51.3294,51.3623,51.3212,51.3623,26170.0
2018-09-21 11:35:00,62.38,62.38,62.34,62.37,27973.0,51.3623,51.3623,51.3294,51.3541,27973.0
2018-09-21 11:40:00,62.38,62.4,62.34,62.38,29595.0,51.3623,51.3788,51.3294,51.3623,29595.0
2018-09-21 11:45:00,62.38,62.39,62.34,62.38,33769.0,51.3623,51.3706,51.3294,51.3623,33769.0
2018-09-21 11:50:00,62.38,62.38,62.29,62.32,89524.0,51.3623,51.3623,51.2882,51.3129,89524.0
2018-09-21 11:55:00,62.32,62.37,62.29,62.37,27780.0,51.3129,51.3541,51.2882,51.3541,27780.0
2018-09-21 12:00:00,62.37,62.41,62.34,62.37,37472.0,51.3541,51.387,51.3294,51.3541,37472.0
2018-09-21 12:05:00,62.37,62.39,62.34,62.36,26510.0,51.3541,51.3706,51.3294,51.3459,26510.0
2018-09-21 12:10:00,62.36,62.37,62.3,62.32,27651.0,51.3459,51.3541,51.2965,51.3129,27651.0
2018-09-21 12:15:00,62.3,62.31,62.21,62.23,20733.0,51.2965,51.3047,51.2224,51.2388,20733.0
2018-09-21 12:20:00,62.23,62.25,62.2,62.24,23349.0,51.2388,51.2553,51.2141,51.2471,23349.0
2018-09-21 12:25:00,62.24,62.25,62.17,62.19,36508.0,51.2471,51.2553,51.1894,51.2059,36508.0
2018-09-21 12:30:00,62.2,62.23,62.19,62.22,39536.0,51.2141,51.2388,51.2059,51.2306,39536.0
2018-09-21 12:35:00,62.22,62.26,62.2,62.26,51883.0,51.2306,51.2635,51.2141,51.2635,51883.0
2018-09-21 12:40:00,62.26,62.29,62.25,62.26,43527.0,51.2635,51.2882,51.2553,51.2635,43527.0
2018-09-21 12:45:00,62.27,62.32,62.26,62.32,50205.0,51.2718,51.3129,51.2635,51.3129,50205.0
2018-09-21 12:50:00,62.32,62.35,62.3,62.3,40183.0,51.3129,51.3376,51.2965,51.2965,40183.0
2018-09-21 12:55:00,62.3,62.31,62.26,62.27,31003.0,51.2965,51.3047,51.2635,51.2718,31003.0
2018-09-21 13:00:00,62.27,62.28,62.22,62.28,61775.0,51.2718,51.28,51.2306,51.28,61775.0
2018-09-21 13:05:00,62.27,62.28,62.23,62.23,17640.0,51.2718,51.28,51.2388,51.2388,17640.0
2018-09-21 13:10:00,62.23,62.35,62.23,62.31,22524.0,51.2388,51.3376,51.2388,51.3047,22524.0
2018-09-21 13:15:00,62.31,62.35,62.3,62.34,13149.0,51.3047,51.3376,51.2965,51.3294,13149.0
2018-09-21 13:20:00,62.34,62.34,62.3,62.3,23259.0,51.3294,51.3294,51.2965,51.2965,23259.0
2018-09-21 13:25:00,62.3,62.31,62.28,62.29,53250.0,51.2965,51.3047,51.28,51.2882,53250.0
2018-09-21 13:30:00,62.29,62.3,62.23,62.25,17532.0,51.2882,51.2965,51.2388,51.2553,17532.0
2018-09-21 13:35:00,62.25,62.3,62.24,62.28,21729.0,51.2553,51.2965,51.2471,51.28,21729.0
2018-09-21 13:40:00,62.27,62.33,62.27,62.33,43774.0,51.2718,51.3212,51.2718,51.3212,43774.0
2018-09-21 13:45:00,62.33,62.33,62.26,62.28,22347.0,51.3212,51.3212,51.2635,51.28,22347.0
2018-09-21 13:50:00,62.27,62.3,62.24,62.28,20051.0,51.2718,51.2965,51.2471,51.28,20051.0
2018-09-21 13:55:00,62.28,62.34,62.27,62.32,30990.0,51.28,51.3294,51.2718,51.3129,30990.0
2018-09-21 14:00:00,62.32,62.37,62.31,62.34,32944.0,51.3129,51.3541,51.3047,51.3294,32944.0
2018-09-21 14:05:00,62.33,62.34,62.31,62.34,19957.0,51.3212,51.3294,51.3047,51.3294,19957.0
2018-09-21 14:10:00,62.34,62.36,62.28,62.29,19048.0,51.3294,51.3459,51.28,51.2882,19048.0
2018-09-21 14:15:00,62.29,62.34,62.29,62.31,34878.0,51.2882,51.3294,51.2882,51.3047,34878.0
2018-09-21 14:20:00,62.31,62.35,62.31,62.33,27888.0,51.3047,51.3376,51.3047,51.3212,27888.0
2018-09-21 14:25:00,62.33,62.34,62.3,62.32,30390.0,51.3212,51.3294,51.2965,51.3129,30390.0
2018-09-21 14:30:00,62.32,62.35,62.3,62.32,34212.0,51.3129,51.3376,51.2965,51.3129,34212.0
2018-09-21 14:35:00,62.31,62.32,62.28,62.31,39741.0,51.3047,51.3129,51.28,51.3047,39741.0
2018-09-21 14:40:00,62.31,62.32,62.28,62.29,28071.0,51.3047,51.3129,51.28,51.2882,28071.0
2018-09-21 14:45:00,62.28,62.3,62.27,62.27,36182.0,51.28,51.2965,51.2718,51.2718,36182.0
2018-09-21 14:50:00,62.27,62.31,62.27,62.27,40590.0,51.2718,51.3047,51.2718,51.2718,40590.0
2018-09-21 14:55:00,62.27,62.27,62.23,62.25,36780.0,51.2718,51.2718,51.2388,51.2553,36780.0
2018-09-21 15:00:00,62.25,62.27,62.22,62.23,31719.0,51.2553,51.2718,51.2306,51.2388,31719.0
2018-09-21 15:05:00,62.23,62.25,62.21,62.22,55069.0,51.2388,51.2553,51.2224,51.2306,55069.0
2018-09-21 15:10:00,62.23,62.29,62.22,62.29,29741.0,51.2388,51.2882,51.2306,51.2882,29741.0
2018-09-21 15:15:00,62.28,62.28,62.23,62.27,97720.0,51.28,51.28,51.2388,51.2718,97720.0
2018-09-21 15:20:00,62.27,62.29,62.25,62.25,53056.0,51.2718,51.2882,51.2553,51.2553,53056.0
2018-09-21 15:25:00,62.25,62.26,62.2,62.23,48891.0,51.2553,51.2635,51.2141,51.2388,48891.0
2018-09-21 15:30:00,62.23,62.34,62.22,62.31,392088.0,51.2388,51.3294,51.2306,51.3047,392088.0
2018-09-21 15:35:00,62.3,62.33,62.29,62.29,97297.0,51.2965,51.3212,51.2882,51.2882,97297.0
2018-09-21 15:40:00,62.3,62.33,62.25,62.26,119922.0,51.2965,51.3212,51.2553,51.2635,119922.0
2018-09-21 15:45:00,62.26,62.29,62.2,62.21,208664.0,51.2635,51.2882,51.2141,51.2224,208664.0
2018-09-21 15:50:00,62.21,62.26,62.2,62.22,309138.0,51.2224,51.2635,51.2141,51.2306,309138.0
2018-09-21 15:55:00,62.23,62.26,62.18,62.2,667167.0,51.2388,51.2635,51.1977,51.2141,667167.0
2018-09-24 09:30:00,62.36,62.36,62.13,62.14,170169.0,51.3459,51.3459,51.1565,51.1647,170169.0
2018-09-24 09:35:00,62.14,62.14,62.0,62.14,58366.0,51.1647,51.1647,51.0495,51.1647,58366.0
2018-09-24 09:40:00,62.15,62.19,62.08,62.09,32100.0,51.173,51.2059,51.1153,51.1236,32100.0
2018-09-24 09:45:00,62.06,62.07,61.9,61.92,144738.0,51.0989,51.1071,50.9671,50.9836,144738.0
2018-09-24 09:50:00,61.92,61.96,61.89,61.92,119052.0,50.9836,51.0165,50.9589,50.9836,119052.0
2018-09-24 09:55:00,61.92,61.95,61.85,61.87,117456.0,50.9836,51.0083,50.926,50.9424,117456.0
2018-09-24 10:00:00,61.87,61.87,61.67,61.69,46344.0,50.9424,50.9424,50.7777,50.7942,46344.0
2018-09-24 10:05:00,61.69,61.82,61.67,61.78,44221.0,50.7942,50.9013,50.7777,50.8683,44221.0
2018-09-24 10:10:00,61.77,61.79,61.71,61.79,56127.0,50.8601,50.8765,50.8107,50.8765,56127.0
2018-09-24 10:15:00,61.78,61.78,61.63,61.66,32870.0,50.8683,50.8683,50.7448,50.7695,32870.0
2018-09-24 10:20:00,61.66,61.69,61.63,61.67,11497.0,50.7695,50.7942,50.7448,50.7777,11497.0
2018-09-24 10:25:00,61.67,61.69,61.59,61.64,58015.0,50.7777,50.7942,50.7119,50.753,58015.0
2018-09-24 10:30:00,61.64,61.64,61.56,61.56,95156.0,50.753,50.753,50.6872,50.6872,95156.0
2018-09-24 10:35:00,61.56,61.59,61.5,61.5,36624.0,50.6872,50.7119,50.6378,50.6378,36624.0
2018-09-24 10:40:00,61.5,61.65,61.49,61.58,39642.0,50.6378,50.7613,50.6295,50.7036,39642.0
2018-09-24 10:45:00,61.58,61.6,61.52,61.52,22123.0,50.7036,50.7201,50.6542,50.6542,22123.0
2018-09-24 10:50:00,61.51,61.59,61.5,61.54,69608.0,50.646,50.7119,50.6378,50.6707,69608.0
2018-09-24 10:55:00,61.51,61.59,61.51,61.59,30382.0,50.646,50.7119,50.646,50.7119,30382.0
2018-09-24 11:00:00,61.6,61.6,61.43,61.44,27474.0,50.7201,50.7201,50.5801,50.5884,27474.0
2018-09-24 11:05:00,61.45,61.49,61.4,61.41,32933.0,50.5966,50.6295,50.5554,50.5637,32933.0
2018-09-24 11:10:00,61.4,61.42,61.32,61.42,75460.0,50.5554,50.5719,50.4896,50.5719,75460.0
2018-09-24 11:15:00,61.42,61.52,61.42,61.49,121019.0,50.5719,50.6542,50.5719,50.6295,121019.0
2018-09-24 11:20:00,61.5,61.53,61.46,61.49,117351.0,50.6378,50.6625,50.6048,50.6295,117351.0
2018-09-24 11:25:00,61.49,61.53,61.45,61.48,144537.0,50.6295,50.6625,50.5966,50.6213,144537.0
2018-09-24 11:30:00,61.49,61.54,61.45,61.48,67948.0,50.6295,50.6707,50.5966,50.6213,67948.0
2018-09-24 11:35:00,61.48,61.48,61.39,61.41,61039.0,50.6213,50.6213,50.5472,50.5637,61039.0
2018-09-24 11:40:00,61.41,61.43,61.37,61.38,72255.0,50.5637,50.5801,50.5307,50.539,72255.0
2018-09-24 11:45:00,61.39,61.4,61.33,61.37,178676.0,50.5472,50.5554,50.4978,50.5307,178676.0
2018-09-24 11:50:00,61.37,61.39,61.3,61.33,65155.0,50.5307,50.5472,50.4731,50.4978,65155.0
2018-09-24 11:55:00,61.33,61.34,61.27,61.3,52875.0,50.4978,50.506,50.4484,50.4731,52875.0
2018-09-24 12:00:00,61.3,61.33,61.26,61.26,85458.0,50.4731,50.4978,50.4402,50.4402,85458.0
2018-09-24 12:05:00,61.27,61.29,61.23,61.23,108247.0,50.4484,50.4649,50.4155,50.4155,108247.0
2018-09-24 12:10:00,61.23,61.28,61.22,61.23,47062.0,50.4155,50.4566,50.4072,50.4155,47062.0
2018-09-24 12:15:00,61.22,61.26,61.19,61.22,108944.0,50.4072,50.4402,50.3825,50.4072,108944.0
2018-09-24 12:20:00,61.21,61.23,61.17,61.19,89794.0,50.399,50.4155,50.3661,50.3825,89794.0
2018-09-24 12:25:00,61.19,61.23,61.15,61.18,67433.0,50.3825,50.4155,50.3496,50.3743,67433.0
2018-09-24 12:30:00,61.17,61.19,61.13,61.13,14269.0,50.3661,50.3825,50.3331,50.3331,14269.0
2018-09-24 12:35:00,61.14,61.16,61.1,61.11,14248.0,50.3414,50.3578,50.3084,50.3167,14248.0
2018-09-24 12:40:00,61.1,61.15,61.09,61.15,20867.0,50.3084,50.3496,50.3002,50.3496,20867.0
2018-09-24 12:45:00,61.15,61.2,61.1,61.2,78459.0,50.3496,50.3908,50.3084,50.3908,78459.0
2018-09-24 12:50:00,61.19,61.21,61.16,61.16,22458.0,50.3825,50.399,50.3578,50.3578,22458.0
2018-09-24 12:55:00,61.15,61.17,61.13,61.15,15477.0,50.3496,50.3661,50.3331,50.3496,15477.0
2018-09-24 13:00:00,61.15,61.19,61.13,61.19,47047.0,50.3496,50.3825,50.3331,50.3825,47047.0
2018-09-24 13:05:00,61.19,61.24,61.18,61.23,107914.0,50.3825,50.4237,50.3743,50.4155,107914.0
2018-09-24 13:10:00,61.23,61.27,61.21,61.25,23354.0,50.4155,50.4484,50.399,50.4319,23354.0
2018-09-24 13:15:00,61.25,61.26,61.18,61.23,88020.0,50.4319,50.4402,50.3743,50.4155,88020.0
2018-09-24 13:20:00,61.23,61.26,61.22,61.25,60476.0,50.4155,50.4402,50.4072,50.4319,60476.0
2018-09-24 13:25:00,61.24,61.25,61.2,61.21,67190.0,50.4237,50.4319,50.3908,50.399,67190.0
2018-09-24 13:30:00,61.22,61.28,61.21,61.27,89001.0,50.4072,50.4566,50.399,50.4484,89001.0
2018-09-24 13:35:00,61.27,61.31,61.25,61.31,78037.0,50.4484,50.4813,50.4319,50.4813,78037.0
2018-09-24 13:40:00,61.3,61.31,61.27,61.3,15781.0,50.4731,50.4813,50.4484,50.4731,15781.0
2018-09-24 13:45:00,61.31,61.32,61.25,61.25,19378.0,50.4813,50.4896,50.4319,50.4319,19378.0
2018-09-24 13:50:00,61.25,61.26,61.19,61.19,17591.0,50.4319,50.4402,50.3825,50.3825,17591.0
2018-09-24 13:55:00,61.2,61.24,61.18,61.21,26878.0,50.3908,50.4237,50.3743,50.399,26878.0
2018-09-24 14:00:00,61.21,61.27,61.18,61.24,97521.0,50.399,50.4484,50.3743,50.4237,97521.0
2018-09-24 14:05:00,61.25,61.33,61.24,61.3,87395.0,50.4319,50.4978,50.4237,50.4731,87395.0
2018-09-24 14:10:00,61.3,61.36,61.3,61.36,25811.0,50.4731,50.5225,50.4731,50.5225,25811.0
2018-09-24 14:15:00,61.36,61.37,61.31,61.36,24102.0,50.5225,50.5307,50.4813,50.5225,24102.0
2018-09-24 14:20:00,61.35,61.36,61.31,61.31,11400.0,50.5143,50.5225,50.4813,50.4813,11400.0
2018-09-24 14:25:00,61.3,61.37,61.29,61.34,20521.0,50.4731,50.5307,50.4649,50.506,20521.0
2018-09-24 14:30:00,61.33,61.35,61.31,61.33,19822.0,50.4978,50.5143,50.4813,50.4978,19822.0
2018-09-24 14:35:00,61.33,61.38,61.33,61.36,18175.0,50.4978,50.539,50.4978,50.5225,18175.0
2018-09-24 14:40:00,61.35,61.36,61.34,61.35,14040.0,50.5143,50.5225,50.506,50.5143,14040.0
2018-09-24 14:45:00,61.35,61.38,61.33,61.37,24895.0,50.5143,50.539,50.4978,50.5307,24895.0
2018-09-24 14:50:00,61.37,61.41,61.34,61.38,76069.0,50.5307,50.5637,50.506,50.539,76069.0
2018-09-24 14:55:00,61.37,61.37,61.31,61.32,44583.0,50.5307,50.5307,50.4813,50.4896,44583.0
2018-09-24 15:00:00,61.31,61.36,61.3,61.33,24498.0,50.4813,50.5225,50.4731,50.4978,24498.0
2018-09-24 15:05:00,61.33,61.35,61.3,61.33,31462.0,50.4978,50.5143,50.4731,50.4978,31462.0
2018-09-24 15:10:00,61.33,61.34,61.29,61.3,30105.0,50.4978,50.506,50.4649,50.4731,30105.0
2018-09-24 15:15:00,61.3,61.34,61.28,61.31,65108.0,50.4731,50.506,50.4566,50.4813,65108.0
2018-09-24 15:20:00,61.3,61.32,61.28,61.28,67755.0,50.4731,50.4896,50.4566,50.4566,67755.0
2018-09-24 15:25:00,61.28,61.3,61.24,61.24,38049.0,50.4566,50.4731,50.4237,50.4237,38049.0
2018-09-24 15:30:00,61.24,61.29,61.24,61.26,54908.0,50.4237,50.4649,50.4237,50.4402,54908.0
2018-09-24 15:35:00,61.27,61.29,61.26,61.28,59398.0,50.4484,50.4649,50.4402,50.4566,59398.0
2018-09-24 15:40:00,61.27,61.29,61.25,61.29,86635.0,50.4484,50.4649,50.4319,50.4649,86635.0
2018-09-24 15:45:00,61.29,61.29,61.26,61.27,115160.0,50.4649,50.4649,50.4402,50.4484,115160.0
2018-09-24 15:50:00,61.27,61.27,61.22,61.23,203876.0,50.4484,50.4484,50.4072,50.4155,203876.0
2018-09-24 15:55:00,61.23,61.3,61.23,61.29,492074.0,50.4155,50.4731,50.4155,50.4649,492074.0
2018-09-25 09:30:00,61.47,61.57,61.32,61.37,102790.0,50.6131,50.6954,50.4896,50.5307,102790.0
2018-09-25 09:35:00,61.37,61.4,61.31,61.38,31300.0,50.5307,50.5554,50.4813,50.539,31300.0
2018-09-25 09:40:00,61.38,61.49,61.37,61.38,49856.0,50.539,50.6295,50.5307,50.539,49856.0
2018-09-25 09:45:00,61.39,61.49,61.39,61.39,89167.0,50.5472,50.6295,50.5472,50.5472,89167.0
2018-09-25 09:50:00,61.39,61.44,61.38,61.44,29091.0,50.5472,50.5884,50.539,50.5884,29091.0
2018-09-25 09:55:00,61.45,61.45,61.26,61.27,40272.0,50.5966,50.5966,50.4402,50.4484,40272.0
2018-09-25 10:00:00,61.27,61.32,61.25,61.31,33661.0,50.4484,50.4896,50.4319,50.4813,33661.0
2018-09-25 10:05:00,61.31,61.32,61.23,61.25,33794.0,50.4813,50.4896,50.4155,50.4319,33794.0
2018-09-25 10:10:00,61.26,61.29,61.22,61.25,28887.0,50.4402,50.4649,50.4072,50.4319,28887.0
2018-09-25 10:15:00,61.26,61.41,61.26,61.41,39632.0,50.4402,50.5637,50.4402,50.5637,39632.0
2018-09-25 10:20:00,61.41,61.49,61.38,61.43,170661.0,50.5637,50.6295,50.539,50.5801,170661.0
2018-09-25 10:25:00,61.43,61.45,61.41,61.44,19825.0,50.5801,50.5966,50.5637,50.5884,19825.0
2018-09-25 10:30:00,61.45,61.45,61.33,61.34,19519.0,50.5966,50.5966,50.4978,50.506,19519.0
2018-09-25 10:35:00,61.35,61.35,61.28,61.33,24488.0,50.5143,50.5143,50.4566,50.4978,24488.0
2018-09-25 10:40:00,61.34,61.34,61.28,61.33,18084.0,50.506,50.506,50.4566,50.4978,18084.0
2018-09-25 10:45:00,61.33,61.4,61.33,61.36,19899.0,50.4978,50.5554,50.4978,50.5225,19899.0
2018-09-25 10:50:00,61.37,61.47,61.37,61.46,36262.0,50.5307,50.6131,50.5307,50.6048,36262.0
2018-09-25 10:55:00,61.46,61.47,61.31,61.32,18945.0,50.6048,50.6131,50.4813,50.4896,18945.0
2018-09-25 11:00:00,61.31,61.33,61.24,61.33,42923.0,50.4813,50.4978,50.4237,50.4978,42923.0
2018-09-25 11:05:00,61.33,61.38,61.32,61.34,25346.0,50.4978,50.539,50.4896,50.506,25346.0
2018-09-25 11:10:00,61.35,61.37,61.29,61.37,11694.0,50.5143,50.5307,50.4649,50.5307,11694.0
2018-09-25 11:15:00,61.37,61.39,61.28,61.28,19839.0,50.5307,50.5472,50.4566,50.4566,19839.0
2018-09-25 11:20:00,61.28,61.34,61.25,61.32,17530.0,50.4566,50.506,50.4319,50.4896,17530.0
2018-09-25 11:25:00,61.31,61.4,61.31,61.4,30644.0,50.4813,50.5554,50.4813,50.5554,30644.0
2018-09-25 11:30:00,61.4,61.4,61.33,61.35,15300.0,50.5554,50.5554,50.4978,50.5143,15300.0
2018-09-25 11:35:00,61.34,61.37,61.31,61.37,27763.0,50.506,50.5307,50.4813,50.5307,27763.0
2018-09-25 11:40:00,61.36,61.38,61.31,61.31,23631.0,50.5225,50.539,50.4813,50.4813,23631.0
2018-09-25 11:45:00,61.31,61.33,61.3,61.3,24684.0,50.4813,50.4978,50.4731,50.4731,24684.0
2018-09-25 11:50:00,61.3,61.32,61.29,61.32,31829.0,50.4731,50.4896,50.4649,50.4896,31829.0
2018-09-25 11:55:00,61.32,61.32,61.26,61.27,24021.0,50.4896,50.4896,50.4402,50.4484,24021.0
2018-09-25 12:00:00,61.27,61.27,61.23,61.26,86426.0,50.4484,50.4484,50.4155,50.4402,86426.0
2018-09-25 12:05:00,61.25,61.28,61.23,61.28,45503.0,50.4319,50.4566,50.4155,50.4566,45503.0
2018-09-25 12:10:00,61.29,61.31,61.28,61.3,41462.0,50.4649,50.4813,50.4566,50.4731,41462.0
2018-09-25 12:15:00,61.3,61.31,61.24,61.27,7765.0,50.4731,50.4813,50.4237,50.4484,7765.0
2018-09-25 12:20:00,61.28,61.29,61.26,61.28,4508.0,50.4566,50.4649,50.4402,50.4566,4508.0
2018-09-25 12:25:00,61.29,61.31,61.27,61.29,9973.0,50.4649,50.4813,50.4484,50.4649,9973.0
2018-09-25 12:30:00,61.3,61.31,61.28,61.3,10514.0,50.4731,50.4813,50.4566,50.4731,10514.0
2018-09-25 12:35:00,61.3,61.31,61.24,61.25,11237.0,50.4731,50.4813,50.4237,50.4319,11237.0
2018-09-25 12:40:00,61.25,61.28,61.25,61.26,9271.0,50.4319,50.4566,50.4319,50.4402,9271.0
2018-09-25 12:45:00,61.26,61.26,61.22,61.22,23630.0,50.4402,50.4402,50.4072,50.4072,23630.0
2018-09-25 12:50:00,61.23,61.26,61.21,61.26,93030.0,50.4155,50.4402,50.399,50.4402,93030.0
2018-09-25 12:55:00,61.27,61.29,61.25,61.26,55802.0,50.4484,50.4649,50.4319,50.4402,55802.0
2018-09-25 13:00:00,61.26,61.26,61.23,61.24,14814.0,50.4402,50.4402,50.4155,50.4237,14814.0
2018-09-25 13:05:00,61.24,61.24,61.2,61.22,10757.0,50.4237,50.4237,50.3908,50.4072,10757.0
2018-09-25 13:10:00,61.22,61.32,61.22,61.31,22585.0,50.4072,50.4896,50.4072,50.4813,22585.0
2018-09-25 13:15:00,61.3,61.31,61.28,61.29,11776.0,50.4731,50.4813,50.4566,50.4649,11776.0
2018-09-25 13:20:00,61.29,61.29,61.27,61.28,5803.0,50.4649,50.4649,50.4484,50.4566,5803.0
2018-09-25 13:25:00,61.28,61.29,61.26,61.27,6607.0,50.4566,50.4649,50.4402,50.4484,6607.0
2018-09-25 13:30:00,61.27,61.3,61.27,61.3,16107.0,50.4484,50.4731,50.4484,50.4731,16107.0
2018-09-25 13:35:00,61.29,61.3,61.27,61.29,12404.0,50.4649,50.4731,50.4484,50.4649,12404.0
2018-09-25 13:40:00,61.29,61.29,61.19,61.19,19164.0,50.4649,50.4649,50.3825,50.3825,19164.0
2018-09-25 13:45:00,61.19,61.2,61.15,61.2,20673.0,50.3825,50.3908,50.3496,50.3908,20673.0
2018-09-25 13:50:00,61.21,61.23,61.19,61.2,12985.0,50.399,50.4155,50.3825,50.3908,12985.0
2018-09-25 13:55:00,61.2,61.22,61.18,61.21,19456.0,50.3908,50.4072,50.3743,50.399,19456.0
2018-09-25 14:00:00,61.21,61.24,61.2,61.23,13100.0,50.399,50.4237,50.3908,50.4155,13100.0
2018-09-25 14:05:00,61.22,61.22,61.18,61.19,13449.0,50.4072,50.4072,50.3743,50.3825,13449.0
2018-09-25 14:10:00,61.19,61.21,61.17,61.19,59903.0,50.3825,50.399,50.3661,50.3825,59903.0
2018-09-25 14:15:00,61.19,61.26,61.19,61.26,11418.0,50.3825,50.4402,50.3825,50.4402,11418.0
2018-09-25 14:20:00,61.27,61.32,61.27,61.3,12440.0,50.4484,50.4896,50.4484,50.4731,12440.0
2018-09-25 14:25:00,61.28,61.31,61.26,61.29,15685.0,50.4566,50.4813,50.4402,50.4649,15685.0
2018-09-25 14:30:00,61.28,61.29,61.24,61.25,17661.0,50.4566,50.4649,50.4237,50.4319,17661.0
2018-09-25 14:35:00,61.25,61.28,61.25,61.26,10799.0,50.4319,50.4566,50.4319,50.4402,10799.0
2018-09-25 14:40:00,61.27,61.28,61.2,61.2,18570.0,50.4484,50.4566,50.3908,50.3908,18570.0
2018-09-25 14:45:00,61.21,61.21,61.17,61.19,37587.0,50.399,50.399,50.3661,50.3825,37587.0
2018-09-25 14:50:00,61.19,61.19,61.11,61.12,29497.0,50.3825,50.3825,50.3167,50.3249,29497.0
2018-09-25 14:55:00,61.13,61.23,61.12,61.23,24243.0,50.3331,50.4155,50.3249,50.4155,24243.0
2018-09-25 15:00:00,61.23,61.24,61.21,61.22,26140.0,50.4155,50.4237,50.399,50.4072,26140.0
2018-09-25 15:05:00,61.21,61.22,61.18,61.22,20649.0,50.399,50.4072,50.3743,50.4072,20649.0
2018-09-25 15:10:00,61.22,61.26,61.22,61.23,60907.0,50.4072,50.4402,50.4072,50.4155,60907.0
2018-09-25 15:15:00,61.23,61.25,61.2,61.21,47412.0,50.4155,50.4319,50.3908,50.399,47412.0
2018-09-25 15:20:00,61.21,61.28,61.2,61.27,41366.0,50.399,50.4566,50.3908,50.4484,41366.0
2018-09-25 15:25:00,61.27,61.3,61.26,61.27,51719.0,50.4484,50.4731,50.4402,50.4484,51719.0
2018-09-25 15:30:00,61.28,61.29,61.23,61.23,54289.0,50.4566,50.4649,50.4155,50.4155,54289.0
2018-09-25 15:35:00,61.24,61.3,61.22,61.28,60148.0,50.4237,50.4731,50.4072,50.4566,60148.0
2018-09-25 15:40:00,61.28,61.31,61.25,61.25,75850.0,50.4566,50.4813,50.4319,50.4319,75850.0
2018-09-25 15:45:00,61.26,61.27,61.22,61.25,213760.0,50.4402,50.4484,50.4072,50.4319,213760.0
2018-09-25 15:50:00,61.24,61.24,61.2,61.21,118343.0,50.4237,50.4237,50.3908,50.399,118343.0
2018-09-25 15:55:00,61.21,61.21,61.16,61.19,258340.0,50.399,50.399,50.3578,50.3825,258340.0
2018-09-26 09:30:00,61.23,61.35,61.11,61.11,162875.0,50.4155,50.5143,50.3167,50.3167,162875.0
2018-09-26 09:35:00,61.1,61.25,61.06,61.25,48331.0,50.3084,50.4319,50.2755,50.4319,48331.0
2018-09-26 09:40:00,61.25,61.26,61.13,61.14,25826.0,50.4319,50.4402,50.3331,50.3414,25826.0
2018-09-26 09:45:00,61.14,61.16,61.0,61.06,30577.0,50.3414,50.3578,50.2261,50.2755,30577.0
2018-09-26 09:50:00,61.07,61.11,61.03,61.03,50841.0,50.2837,50.3167,50.2508,50.2508,50841.0
2018-09-26 09:55:00,61.04,61.07,60.9,60.92,28956.0,50.259,50.2837,50.1437,50.1602,28956.0
2018-09-26 10:00:00,60.91,60.91,60.84,60.84,69112.0,50.152,50.152,50.0943,50.0943,69112.0
2018-09-26 10:05:00,60.83,60.87,60.75,60.76,242811.0,50.0861,50.119,50.0202,50.0285,242811.0
2018-09-26 10:10:00,60.76,60.83,60.71,60.82,207009.0,50.0285,50.0861,49.9873,50.0779,207009.0
2018-09-26 10:15:00,60.82,60.88,60.79,60.87,36525.0,50.0779,50.1273,50.0532,50.119,36525.0
2018-09-26 10:20:00,60.87,60.92,60.84,60.89,21480.0,50.119,50.1602,50.0943,50.1355,21480.0
2018-09-26 10:25:00,60.9,60.92,60.84,60.89,25253.0,50.1437,50.1602,50.0943,50.1355,25253.0
2018-09-26 10:30:00,60.89,60.91,60.87,60.9,20461.0,50.1355,50.152,50.119,50.1437,20461.0
2018-09-26 10:35:00,60.9,60.93,60.85,60.93,19543.0,50.1437,50.1684,50.1026,50.1684,19543.0
2018-09-26 10:40:00,60.92,60.94,60.89,60.93,44615.0,50.1602,50.1767,50.1355,50.1684,44615.0
2018-09-26 10:45:00,60.93,60.94,60.89,60.9,58698.0,50.1684,50.1767,50.1355,50.1437,58698.0
2018-09-26 10:50:00,60.9,60.92,60.88,60.9,19760.0,50.1437,50.1602,50.1273,50.1437,19760.0
2018-09-26 10:55:00,60.89,60.89,60.83,60.87,57580.0,50.1355,50.1355,50.0861,50.119,57580.0
2018-09-26 11:00:00,60.85,60.88,60.84,60.84,134262.0,50.1026,50.1273,50.0943,50.0943,134262.0
2018-09-26 11:05:00,60.84,60.91,60.81,60.91,23758.0,50.0943,50.152,50.0696,50.152,23758.0
2018-09-26 11:10:00,60.9,60.91,60.84,60.87,66017.0,50.1437,50.152,50.0943,50.119,66017.0
2018-09-26 11:15:00,60.87,60.91,60.84,60.9,165789.0,50.119,50.152,50.0943,50.1437,165789.0
2018-09-26 11:20:00,60.91,60.91,60.82,60.85,38916.0,50.152,50.152,50.0779,50.1026,38916.0
2018-09-26 11:25:00,60.84,60.85,60.82,60.85,40084.0,50.0943,50.1026,50.0779,50.1026,40084.0
2018-09-26 11:30:00,60.85,60.86,60.77,60.77,58883.0,50.1026,50.1108,50.0367,50.0367,58883.0
2018-09-26 11:35:00,60.76,60.78,60.75,60.78,59319.0,50.0285,50.0449,50.0202,50.0449,59319.0
2018-09-26 11:40:00,60.77,60.82,60.77,60.79,68388.0,50.0367,50.0779,50.0367,50.0532,68388.0
2018-09-26 11:45:00,60.79,60.81,60.76,60.76,47007.0,50.0532,50.0696,50.0285,50.0285,47007.0
2018-09-26 11:50:00,60.76,60.77,60.72,60.73,50320.0,50.0285,50.0367,49.9955,50.0038,50320.0
2018-09-26 11:55:00,60.73,60.77,60.73,60.77,17030.0,50.0038,50.0367,50.0038,50.0367,17030.0
2018-09-26 12:00:00,60.76,60.76,60.74,60.74,49758.0,50.0285,50.0285,50.012,50.012,49758.0
2018-09-26 12:05:00,60.74,60.74,60.68,60.71,67755.0,50.012,50.012,49.9626,49.9873,67755.0
2018-09-26 12:10:00,60.7,60.73,60.68,60.72,54279.0,49.9791,50.0038,49.9626,49.9955,54279.0
2018-09-26 12:15:00,60.72,60.72,60.68,60.69,18367.0,49.9955,49.9955,49.9626,49.9708,18367.0
2018-09-26 12:20:00,60.7,60.71,60.69,60.71,19672.0,49.9791,49.9873,49.9708,49.9873,19672.0
2018-09-26 12:25:00,60.7,60.76,60.69,60.74,31599.0,49.9791,50.0285,49.9708,50.012,31599.0
2018-09-26 12:30:00,60.74,60.78,60.73,60.75,43481.0,50.012,50.0449,50.0038,50.0202,43481.0
2018-09-26 12:35:00,60.74,60.75,60.69,60.73,58008.0,50.012,50.0202,49.9708,50.0038,58008.0
2018-09-26 12:40:00,60.72,60.74,60.71,60.73,60110.0,49.9955,50.012,49.9873,50.0038,60110.0
2018-09-26 12:45:00,60.73,60.75,60.71,60.74,69097.0,50.0038,50.0202,49.9873,50.012,69097.0
2018-09-26 12:50:00,60.74,60.8,60.74,60.79,28835.0,50.012,50.0614,50.012,50.0532,28835.0
2018-09-26 12:55:00,60.78,60.78,60.73,60.75,14405.0,50.0449,50.0449,50.0038,50.0202,14405.0
2018-09-26 13:00:00,60.74,60.78,60.74,60.77,55796.0,50.012,50.0449,50.012,50.0367,55796.0
2018-09-26 13:05:00,60.76,60.76,60.7,60.7,19624.0,50.0285,50.0285,49.9791,49.9791,19624.0
2018-09-26 13:10:00,60.71,60.74,60.71,60.71,38043.0,49.9873,50.012,49.9873,49.9873,38043.0
2018-09-26 13:15:00,60.71,60.74,60.68,60.68,35729.0,49.9873,50.012,49.9626,49.9626,35729.0
2018-09-26 13:20:00,60.69,60.71,60.66,60.69,42662.0,49.9708,49.9873,49.9461,49.9708,42662.0
2018-09-26 13:25:00,60.69,60.73,60.67,60.7,23400.0,49.9708,50.0038,49.9544,49.9791,23400.0
2018-09-26 13:30:00,60.7,60.75,60.69,60.75,32823.0,49.9791,50.0202,49.9708,50.0202,32823.0
2018-09-26 13:35:00,60.74,60.75,60.7,60.73,19728.0,50.012,50.0202,49.9791,50.0038,19728.0
2018-09-26 13:40:00,60.73,60.75,60.71,60.73,24000.0,50.0038,50.0202,49.9873,50.0038,24000.0
2018-09-26 13:45:00,60.74,60.78,60.74,60.75,36905.0,50.012,50.0449,50.012,50.0202,36905.0
2018-09-26 13:50:00,60.75,60.75,60.69,60.71,31267.0,50.0202,50.0202,49.9708,49.9873,31267.0
2018-09-26 13:55:00,60.71,60.74,60.64,60.74,115755.0,49.9873,50.012,49.9297,50.012,115755.0
2018-09-26 14:00:00,60.75,60.75,60.61,60.64,163117.0,50.0202,50.0202,49.905,49.9297,163117.0
2018-09-26 14:05:00,60.64,60.69,60.62,60.68,206364.0,49.9297,49.9708,49.9132,49.9626,206364.0
2018-09-26 14:10:00,60.67,60.76,60.66,60.76,97945.0,49.9544,50.0285,49.9461,50.0285,97945.0
2018-09-26 14:15:00,60.77,60.92,60.76,60.88,130015.0,50.0367,50.1602,50.0285,50.1273,130015.0
2018-09-26 14:20:00,60.88,60.88,60.79,60.8,48175.0,50.1273,50.1273,50.0532,50.0614,48175.0
2018-09-26 14:25:00,60.8,60.8,60.73,60.74,45003.0,50.0614,50.0614,50.0038,50.012,45003.0
2018-09-26 14:30:00,60.73,60.73,60.68,60.69,108956.0,50.0038,50.0038,49.9626,49.9708,108956.0
2018-09-26 14:35:00,60.68,60.75,60.66,60.73,92610.0,49.9626,50.0202,49.9461,50.0038,92610.0
2018-09-26 14:40:00,60.73,60.79,60.69,60.74,62476.0,50.0038,50.0532,49.9708,50.012,62476.0
2018-09-26 14:45:00,60.73,60.73,60.61,60.64,101361.0,50.0038,50.0038,49.905,49.9297,101361.0
2018-09-26 14:50:00,60.63,60.64,60.58,60.58,73761.0,49.9214,49.9297,49.8803,49.8803,73761.0
2018-09-26 14:55:00,60.57,60.61,60.54,60.54,51146.0,49.872,49.905,49.8473,49.8473,51146.0
2018-09-26 15:00:00,60.54,60.55,60.42,60.44,114460.0,49.8473,49.8556,49.7485,49.765,114460.0
2018-09-26 15:05:00,60.43,60.43,60.36,60.4,172827.0,49.7568,49.7568,49.6991,49.7321,172827.0
2018-09-26 15:10:00,60.41,60.42,60.37,60.37,137195.0,49.7403,49.7485,49.7074,49.7074,137195.0
2018-09-26 15:15:00,60.37,60.44,60.36,60.44,56845.0,49.7074,49.765,49.6991,49.765,56845.0
2018-09-26 15:20:00,60.43,60.44,60.39,60.39,136546.0,49.7568,49.765,49.7238,49.7238,136546.0
2018-09-26 15:25:00,60.39,60.4,60.29,60.32,149799.0,49.7238,49.7321,49.6415,49.6662,149799.0
2018-09-26 15:30:00,60.32,60.33,60.2,60.21,283805.0,49.6662,49.6744,49.5674,49.5756,283805.0
2018-09-26 15:35:00,60.21,60.26,60.18,60.19,290487.0,49.5756,49.6168,49.5509,49.5591,290487.0
2018-09-26 15:40:00,60.19,60.19,60.11,60.12,456663.0,49.5591,49.5591,49.4933,49.5015,456663.0
2018-09-26 15:45:00,60.11,60.12,60.02,60.03,752391.0,49.4933,49.5015,49.4192,49.4274,752391.0
2018-09-26 15:50:00,60.03,60.04,59.97,60.0,297571.0,49.4274,49.4356,49.378,49.4027,297571.0
2018-09-26 15:55:00,60.0,60.04,59.98,60.0,798584.0,49.4027,49.4356,49.3862,49.4027,798584.0
2018-09-27 09:30:00,60.12,60.25,59.73,59.76,185733.0,49.5015,49.6085,49.1804,49.2051,185733.0
2018-09-27 09:35:00,59.76,59.79,59.66,59.79,182109.0,49.2051,49.2298,49.1228,49.2298,182109.0
2018-09-27 09:40:00,59.8,59.97,59.8,59.95,157160.0,49.238,49.378,49.238,49.3615,157160.0
2018-09-27 09:45:00,59.96,59.98,59.81,59.86,195889.0,49.3698,49.3862,49.2463,49.2874,195889.0
2018-09-27 09:50:00,59.86,59.95,59.83,59.92,111420.0,49.2874,49.3615,49.2627,49.3368,111420.0
2018-09-27 09:55:00,59.91,59.94,59.84,59.87,110251.0,49.3286,49.3533,49.271,49.2957,110251.0
2018-09-27 10:00:00,59.87,59.94,59.85,59.9,93584.0,49.2957,49.3533,49.2792,49.3204,93584.0
2018-09-27 10:05:00,59.91,59.91,59.83,59.86,34065.0,49.3286,49.3286,49.2627,49.2874,34065.0
2018-09-27 10:10:00,59.86,59.92,59.84,59.89,172357.0,49.2874,49.3368,49.271,49.3121,172357.0
2018-09-27 10:15:00,59.9,59.96,59.89,59.94,51238.0,49.3204,49.3698,49.3121,49.3533,51238.0
2018-09-27 10:20:00,59.94,59.94,59.88,59.91,232040.0,49.3533,49.3533,49.3039,49.3286,232040.0
2018-09-27 10:25:00,59.9,59.92,59.88,59.88,34680.0,49.3204,49.3368,49.3039,49.3039,34680.0
2018-09-27 10:30:00,59.89,60.02,59.89,59.99,26512.0,49.3121,49.4192,49.3121,49.3945,26512.0
2018-09-27 10:35:00,60.0,60.06,59.97,60.05,236671.0,49.4027,49.4521,49.378,49.4439,236671.0
2018-09-27 10:40:00,60.05,60.11,60.0,60.1,49138.0,49.4439,49.4933,49.4027,49.485,49138.0
2018-09-27 10:45:00,60.11,60.12,60.02,60.02,36549.0,49.4933,49.5015,49.4192,49.4192,36549.0
2018-09-27 10:50:00,60.02,60.03,59.94,59.96,20519.0,49.4192,49.4274,49.3533,49.3698,20519.0
2018-09-27 10:55:00,59.96,60.05,59.95,59.97,27561.0,49.3698,49.4439,49.3615,49.378,27561.0
2018-09-27 11:00:00,59.97,60.03,59.97,60.03,28452.0,49.378,49.4274,49.378,49.4274,28452.0
2018-09-27 11:05:00,60.04,60.07,60.01,60.04,32461.0,49.4356,49.4603,49.4109,49.4356,32461.0
2018-09-27 11:10:00,60.04,60.07,59.94,59.97,57732.0,49.4356,49.4603,49.3533,49.378,57732.0
2018-09-27 11:15:00,59.98,59.99,59.95,59.97,29292.0,49.3862,49.3945,49.3615,49.378,29292.0
2018-09-27 11:20:00,59.97,59.98,59.92,59.97,40514.0,49.378,49.3862,49.3368,49.378,40514.0
2018-09-27 11:25:00,59.97,60.04,59.97,60.01,24664.0,49.378,49.4356,49.378,49.4109,24664.0
2018-09-27 11:30:00,60.01,60.04,59.94,59.95,24256.0,49.4109,49.4356,49.3533,49.3615,24256.0
2018-09-27 11:35:00,59.94,60.01,59.91,60.0,23838.0,49.3533,49.4109,49.3286,49.4027,23838.0
2018-09-27 11:40:00,59.99,60.05,59.98,60.03,14466.0,49.3945,49.4439,49.3862,49.4274,14466.0
2018-09-27 11:45:00,60.03,60.07,59.99,60.07,13065.0,49.4274,49.4603,49.3945,49.4603,13065.0
2018-09-27 11:50:00,60.06,60.06,59.99,60.04,13694.0,49.4521,49.4521,49.3945,49.4356,13694.0
2018-09-27 11:55:00,60.04,60.07,60.0,60.06,17754.0,49.4356,49.4603,49.4027,49.4521,17754.0
2018-09-27 12:00:00,60.06,60.06,60.0,60.04,27806.0,49.4521,49.4521,49.4027,49.4356,27806.0
2018-09-27 12:05:00,60.04,60.04,59.96,59.96,26336.0,49.4356,49.4356,49.3698,49.3698,26336.0
2018-09-27 12:10:00,59.96,59.97,59.91,59.93,25169.0,49.3698,49.378,49.3286,49.3451,25169.0
2018-09-27 12:15:00,59.94,60.07,59.94,60.07,39889.0,49.3533,49.4603,49.3533,49.4603,39889.0
2018-09-27 12:20:00,60.06,60.06,59.99,59.99,17793.0,49.4521,49.4521,49.3945,49.3945,17793.0
2018-09-27 12:25:00,59.99,60.03,59.97,60.03,23995.0,49.3945,49.4274,49.378,49.4274,23995.0
2018-09-27 12:30:00,60.03,60.04,59.98,60.03,24541.0,49.4274,49.4356,49.3862,49.4274,24541.0
2018-09-27 12:35:00,60.03,60.04,59.99,60.02,35540.0,49.4274,49.4356,49.3945,49.4192,35540.0
2018-09-27 12:40:00,60.02,60.06,60.02,60.04,12599.0,49.4192,49.4521,49.4192,49.4356,12599.0
2018-09-27 12:45:00,60.05,60.06,60.02,60.04,13692.0,49.4439,49.4521,49.4192,49.4356,13692.0
2018-09-27 12:50:00,60.04,60.07,60.03,60.04,15239.0,49.4356,49.4603,49.4274,49.4356,15239.0
2018-09-27 12:55:00,60.04,60.04,59.97,59.98,15316.0,49.4356,49.4356,49.378,49.3862,15316.0
2018-09-27 13:00:00,59.98,60.04,59.96,59.99,31505.0,49.3862,49.4356,49.3698,49.3945,31505.0
2018-09-27 13:05:00,59.99,60.0,59.95,59.97,33425.0,49.3945,49.4027,49.3615,49.378,33425.0
2018-09-27 13:10:00,59.96,59.98,59.93,59.95,32785.0,49.3698,49.3862,49.3451,49.3615,32785.0
2018-09-27 13:15:00,59.95,59.96,59.93,59.94,31608.0,49.3615,49.3698,49.3451,49.3533,31608.0
2018-09-27 13:20:00,59.94,59.95,59.87,59.89,29991.0,49.3533,49.3615,49.2957,49.3121,29991.0
2018-09-27 13:25:00,59.89,59.93,59.87,59.93,21328.0,49.3121,49.3451,49.2957,49.3451,21328.0
2018-09-27 13:30:00,59.94,59.94,59.89,59.91,11925.0,49.3533,49.3533,49.3121,49.3286,11925.0
2018-09-27 13:35:00,59.91,59.91,59.87,59.87,16170.0,49.3286,49.3286,49.2957,49.2957,16170.0
2018-09-27 13:40:00,59.87,59.89,59.85,59.89,19050.0,49.2957,49.3121,49.2792,49.3121,19050.0
2018-09-27 13:45:00,59.89,59.9,59.87,59.89,14150.0,49.3121,49.3204,49.2957,49.3121,14150.0
2018-09-27 13:50:00,59.89,59.92,59.86,59.87,21205.0,49.3121,49.3368,49.2874,49.2957,21205.0
2018-09-27 13:55:00,59.88,59.93,59.86,59.86,39913.0,49.3039,49.3451,49.2874,49.2874,39913.0
2018-09-27 14:00:00,59.86,59.87,59.82,59.82,19931.0,49.2874,49.2957,49.2545,49.2545,19931.0
2018-09-27 14:05:00,59.82,59.82,59.77,59.81,35033.0,49.2545,49.2545,49.2133,49.2463,35033.0
2018-09-27 14:10:00,59.81,59.84,59.79,59.81,157770.0,49.2463,49.271,49.2298,49.2463,157770.0
2018-09-27 14:15:00,59.8,59.8,59.75,59.78,173722.0,49.238,49.238,49.1969,49.2216,173722.0
2018-09-27 14:20:00,59.78,59.82,59.75,59.76,79619.0,49.2216,49.2545,49.1969,49.2051,79619.0
2018-09-27 14:25:00,59.75,59.8,59.75,59.76,17402.0,49.1969,49.238,49.1969,49.2051,17402.0
2018-09-27 14:30:00,59.76,59.79,59.74,59.76,32026.0,49.2051,49.2298,49.1886,49.2051,32026.0
2018-09-27 14:35:00,59.76,59.76,59.71,59.73,40434.0,49.2051,49.2051,49.1639,49.1804,40434.0
2018-09-27 14:40:00,59.73,59.74,59.7,59.71,53823.0,49.1804,49.1886,49.1557,49.1639,53823.0
2018-09-27 14:45:00,59.71,59.75,59.71,59.71,47487.0,49.1639,49.1969,49.1639,49.1639,47487.0
2018-09-27 14:50:00,59.71,59.73,59.7,59.72,29566.0,49.1639,49.1804,49.1557,49.1722,29566.0
2018-09-27 14:55:00,59.72,59.72,59.65,59.66,45210.0,49.1722,49.1722,49.1145,49.1228,45210.0
2018-09-27 15:00:00,59.67,59.72,59.66,59.69,114304.0,49.131,49.1722,49.1228,49.1475,114304.0
2018-09-27 15:05:00,59.69,59.7,59.65,59.67,53422.0,49.1475,49.1557,49.1145,49.131,53422.0
2018-09-27 15:10:00,59.66,59.68,59.62,59.68,54601.0,49.1228,49.1392,49.0898,49.1392,54601.0
2018-09-27 15:15:00,59.68,59.7,59.63,59.64,31534.0,49.1392,49.1557,49.0981,49.1063,31534.0
2018-09-27 15:20:00,59.63,59.63,59.57,59.61,135792.0,49.0981,49.0981,49.0486,49.0816,135792.0
2018-09-27 15:25:00,59.62,59.62,59.51,59.52,181002.0,49.0898,49.0898,48.9992,49.0075,181002.0
2018-09-27 15:30:00,59.52,59.55,59.49,59.49,164995.0,49.0075,49.0322,48.9828,48.9828,164995.0
2018-09-27 15:35:00,59.5,59.55,59.48,59.51,182987.0,48.991,49.0322,48.9745,48.9992,182987.0
2018-09-27 15:40:00,59.51,59.51,59.44,59.46,300341.0,48.9992,48.9992,48.9416,48.9581,300341.0
2018-09-27 15:45:00,59.45,59.5,59.43,59.44,313946.0,48.9498,48.991,48.9334,48.9416,313946.0
2018-09-27 15:50:00,59.43,59.43,59.39,59.43,225110.0,48.9334,48.9334,48.9004,48.9334,225110.0
2018-09-27 15:55:00,59.43,59.5,59.42,59.46,534003.0,48.9334,48.991,48.9251,48.9581,534003.0
2018-09-28 09:30:00,59.27,59.41,59.02,59.36,441018.0,48.8016,48.9169,48.5958,48.8757,441018.0
2018-09-28 09:35:00,59.36,59.51,59.3,59.41,597138.0,48.8757,48.9992,48.8263,48.9169,597138.0
2018-09-28 09:40:00,59.42,59.56,59.38,59.5,241587.0,48.9251,49.0404,48.8922,48.991,241587.0
2018-09-28 09:45:00,59.51,59.51,59.32,59.34,101626.0,48.9992,48.9992,48.8428,48.8593,101626.0
2018-09-28 09:50:00,59.35,59.44,59.31,59.42,136133.0,48.8675,48.9416,48.8346,48.9251,136133.0
2018-09-28 09:55:00,59.43,59.5,59.41,59.5,100891.0,48.9334,48.991,48.9169,48.991,100891.0
2018-09-28 10:00:00,59.51,59.54,59.47,59.48,154379.0,48.9992,49.0239,48.9663,48.9745,154379.0
2018-09-28 10:05:00,59.49,59.51,59.43,59.44,32097.0,48.9828,48.9992,48.9334,48.9416,32097.0
2018-09-28 10:10:00,59.43,59.51,59.4,59.5,98075.0,48.9334,48.9992,48.9087,48.991,98075.0
2018-09-28 10:15:00,59.5,59.52,59.46,59.47,37525.0,48.991,49.0075,48.9581,48.9663,37525.0
2018-09-28 10:20:00,59.47,59.55,59.47,59.52,70835.0,48.9663,49.0322,48.9663,49.0075,70835.0
2018-09-28 10:25:00,59.52,59.66,59.52,59.66,55026.0,49.0075,49.1228,49.0075,49.1228,55026.0
2018-09-28 10:30:00,59.65,59.65,59.49,59.51,46741.0,49.1145,49.1145,48.9828,48.9992,46741.0
2018-09-28 10:35:00,59.52,59.59,59.51,59.53,139884.0,49.0075,49.0651,48.9992,49.0157,139884.0
2018-09-28 10:40:00,59.54,59.65,59.53,59.65,197272.0,49.0239,49.1145,49.0157,49.1145,197272.0
2018-09-28 10:45:00,59.65,59.71,59.63,59.65,67070.0,49.1145,49.1639,49.0981,49.1145,67070.0
2018-09-28 10:50:00,59.66,59.67,59.6,59.61,38729.0,49.1228,49.131,49.0734,49.0816,38729.0
2018-09-28 10:55:00,59.62,59.63,59.58,59.59,32838.0,49.0898,49.0981,49.0569,49.0651,32838.0
2018-09-28 11:00:00,59.6,59.64,59.57,59.57,27472.0,49.0734,49.1063,49.0486,49.0486,27472.0
2018-09-28 11:05:00,59.56,59.56,59.5,59.54,32885.0,49.0404,49.0404,48.991,49.0239,32885.0
2018-09-28 11:10:00,59.55,59.57,59.49,59.56,49056.0,49.0322,49.0486,48.9828,49.0404,49056.0
2018-09-28 11:15:00,59.56,59.58,59.45,59.48,53795.0,49.0404,49.0569,48.9498,48.9745,53795.0
2018-09-28 11:20:00,59.49,59.5,59.46,59.47,24944.0,48.9828,48.991,48.9581,48.9663,24944.0
2018-09-28 11:25:00,59.47,59.52,59.44,59.46,76777.0,48.9663,49.0075,48.9416,48.9581,76777.0
2018-09-28 11:30:00,59.46,59.49,59.45,59.48,34988.0,48.9581,48.9828,48.9498,48.9745,34988.0
2018-09-28 11:35:00,59.48,59.51,59.47,59.48,25962.0,48.9745,48.9992,48.9663,48.9745,25962.0
2018-09-28 11:40:00,59.48,59.49,59.41,59.43,117557.0,48.9745,48.9828,48.9169,48.9334,117557.0
2018-09-28 11:45:00,59.43,59.47,59.42,59.45,46247.0,48.9334,48.9663,48.9251,48.9498,46247.0
2018-09-28 11:50:00,59.45,59.46,59.4,59.41,46075.0,48.9498,48.9581,48.9087,48.9169,46075.0
2018-09-28 11:55:00,59.42,59.43,59.39,59.41,31165.0,48.9251,48.9334,48.9004,48.9169,31165.0
2018-09-28 12:00:00,59.4,59.43,59.38,59.43,69453.0,48.9087,48.9334,48.8922,48.9334,69453.0
2018-09-28 12:05:00,59.43,59.47,59.42,59.45,35018.0,48.9334,48.9663,48.9251,48.9498,35018.0
2018-09-28 12:10:00,59.44,59.51,59.44,59.48,34613.0,48.9416,48.9992,48.9416,48.9745,34613.0
2018-09-28 12:15:00,59.49,59.53,59.46,59.48,26200.0,48.9828,49.0157,48.9581,48.9745,26200.0
2018-09-28 12:20:00,59.47,59.55,59.46,59.53,32801.0,48.9663,49.0322,48.9581,49.0157,32801.0
2018-09-28 12:25:00,59.54,59.57,59.5,59.55,54124.0,49.0239,49.0486,48.991,49.0322,54124.0
2018-09-28 12:30:00,59.55,59.58,59.53,59.56,27855.0,49.0322,49.0569,49.0157,49.0404,27855.0
2018-09-28 12:35:00,59.56,59.58,59.54,59.56,26226.0,49.0404,49.0569,49.0239,49.0404,26226.0
2018-09-28 12:40:00,59.55,59.6,59.55,59.58,27570.0,49.0322,49.0734,49.0322,49.0569,27570.0
2018-09-28 12:45:00,59.58,59.6,59.49,59.5,84345.0,49.0569,49.0734,48.9828,48.991,84345.0
2018-09-28 12:50:00,59.51,59.59,59.51,59.58,19433.0,48.9992,49.0651,48.9992,49.0569,19433.0
2018-09-28 12:55:00,59.59,59.6,59.53,59.55,48034.0,49.0651,49.0734,49.0157,49.0322,48034.0
2018-09-28 13:00:00,59.55,59.59,59.53,59.58,19053.0,49.0322,49.0651,49.0157,49.0569,19053.0
2018-09-28 13:05:00,59.58,59.6,59.57,59.59,21403.0,49.0569,49.0734,49.0486,49.0651,21403.0
2018-09-28 13:10:00,59.59,59.65,59.59,59.62,51903.0,49.0651,49.1145,49.0651,49.0898,51903.0
2018-09-28 13:15:00,59.61,59.62,59.59,59.6,45893.0,49.0816,49.0898,49.0651,49.0734,45893.0
2018-09-28 13:20:00,59.61,59.64,59.61,59.63,20882.0,49.0816,49.1063,49.0816,49.0981,20882.0
2018-09-28 13:25:00,59.63,59.64,59.59,59.6,36809.0,49.0981,49.1063,49.0651,49.0734,36809.0
2018-09-28 13:30:00,59.6,59.66,59.59,59.66,24345.0,49.0734,49.1228,49.0651,49.1228,24345.0
2018-09-28 13:35:00,59.66,59.69,59.64,59.64,26637.0,49.1228,49.1475,49.1063,49.1063,26637.0
2018-09-28 13:40:00,59.64,59.65,59.61,59.61,32304.0,49.1063,49.1145,49.0816,49.0816,32304.0
2018-09-28 13:45:00,59.61,59.65,59.6,59.61,57673.0,49.0816,49.1145,49.0734,49.0816,57673.0
2018-09-28 13:50:00,59.61,59.63,59.57,59.58,39386.0,49.0816,49.0981,49.0486,49.0569,39386.0
2018-09-28 13:55:00,59.58,59.6,59.53,59.56,39258.0,49.0569,49.0734,49.0157,49.0404,39258.0
2018-09-28 14:00:00,59.55,59.57,59.51,59.52,49215.0,49.0322,49.0486,48.9992,49.0075,49215.0
2018-09-28 14:05:00,59.51,59.58,59.5,59.58,23309.0,48.9992,49.0569,48.991,49.0569,23309.0
2018-09-28 14:10:00,59.58,59.6,59.55,59.6,27705.0,49.0569,49.0734,49.0322,49.0734,27705.0
2018-09-28 14:15:00,59.6,59.6,59.54,59.55,30160.0,49.0734,49.0734,49.0239,49.0322,30160.0
2018-09-28 14:20:00,59.54,59.58,59.54,59.57,33692.0,49.0239,49.0569,49.0239,49.0486,33692.0
2018-09-28 14:25:00,59.57,59.6,59.55,59.55,49075.0,49.0486,49.0734,49.0322,49.0322,49075.0
2018-09-28 14:30:00,59.55,59.57,59.53,59.56,40469.0,49.0322,49.0486,49.0157,49.0404,40469.0
2018-09-28 14:35:00,59.55,59.55,59.53,59.55,28008.0,49.0322,49.0322,49.0157,49.0322,28008.0
2018-09-28 14:40:00,59.54,59.56,59.49,59.5,63891.0,49.0239,49.0404,48.9828,48.991,63891.0
2018-09-28 14:45:00,59.5,59.51,59.4,59.42,77978.0,48.991,48.9992,48.9087,48.9251,77978.0
2018-09-28 14:50:00,59.42,59.44,59.4,59.43,29600.0,48.9251,48.9416,48.9087,48.9334,29600.0
2018-09-28 14:55:00,59.44,59.44,59.39,59.42,98011.0,48.9416,48.9416,48.9004,48.9251,98011.0
2018-09-28 15:00:00,59.42,59.44,59.39,59.4,64406.0,48.9251,48.9416,48.9004,48.9087,64406.0
2018-09-28 15:05:00,59.39,59.42,59.38,59.42,55934.0,48.9004,48.9251,48.8922,48.9251,55934.0
2018-09-28 15:10:00,59.42,59.43,59.39,59.41,78031.0,48.9251,48.9334,48.9004,48.9169,78031.0
2018-09-28 15:15:00,59.4,59.41,59.36,59.36,78137.0,48.9087,48.9169,48.8757,48.8757,78137.0
2018-09-28 15:20:00,59.35,59.48,59.35,59.46,78080.0,48.8675,48.9745,48.8675,48.9581,78080.0
2018-09-28 15:25:00,59.45,59.46,59.42,59.42,52233.0,48.9498,48.9581,48.9251,48.9251,52233.0
2018-09-28 15:30:00,59.42,59.43,59.35,59.39,140955.0,48.9251,48.9334,48.8675,48.9004,140955.0
2018-09-28 15:35:00,59.38,59.39,59.29,59.3,152025.0,48.8922,48.9004,48.8181,48.8263,152025.0
2018-09-28 15:40:00,59.29,59.32,59.25,59.27,326786.0,48.8181,48.8428,48.7852,48.8016,326786.0
2018-09-28 15:45:00,59.28,59.35,59.26,59.34,393614.0,48.8099,48.8675,48.7934,48.8593,393614.0
2018-09-28 15:50:00,59.34,59.36,59.29,59.34,225658.0,48.8593,48.8757,48.8181,48.8593,225658.0
2018-09-28 15:55:00,59.34,59.38,59.33,59.38,403692.0,48.8593,48.8922,48.851,48.8922,403692.0
2018-10-01 09:30:00,59.65,59.88,59.56,59.69,306170.0,49.1145,49.3039,49.0404,49.1475,306170.0
2018-10-01 09:35:00,59.69,59.69,59.49,59.5,129157.0,49.1475,49.1475,48.9828,48.991,129157.0
2018-10-01 09:40:00,59.49,59.6,59.44,59.57,96772.0,48.9828,49.0734,48.9416,49.0486,96772.0
2018-10-01 09:45:00,59.58,59.65,59.56,59.61,95347.0,49.0569,49.1145,49.0404,49.0816,95347.0
2018-10-01 09:50:00,59.63,59.67,59.59,59.64,77977.0,49.0981,49.131,49.0651,49.1063,77977.0
2018-10-01 09:55:00,59.64,59.67,59.61,59.66,66768.0,49.1063,49.131,49.0816,49.1228,66768.0
2018-10-01 10:00:00,59.67,59.71,59.63,59.69,83310.0,49.131,49.1639,49.0981,49.1475,83310.0
2018-10-01 10:05:00,59.69,59.76,59.68,59.75,127650.0,49.1475,49.2051,49.1392,49.1969,127650.0
2018-10-01 10:10:00,59.74,59.81,59.71,59.76,142072.0,49.1886,49.2463,49.1639,49.2051,142072.0
2018-10-01 10:15:00,59.77,59.77,59.69,59.77,117618.0,49.2133,49.2133,49.1475,49.2133,117618.0
2018-10-01 10:20:00,59.77,59.78,59.67,59.7,114037.0,49.2133,49.2216,49.131,49.1557,114037.0
2018-10-01 10:25:00,59.7,59.71,59.57,59.59,45785.0,49.1557,49.1639,49.0486,49.0651,45785.0
2018-10-01 10:30:00,59.58,59.6,59.5,59.5,23211.0,49.0569,49.0734,48.991,48.991,23211.0
2018-10-01 10:35:00,59.48,59.56,59.43,59.5,168638.0,48.9745,49.0404,48.9334,48.991,168638.0
2018-10-01 10:40:00,59.49,59.51,59.38,59.38,31171.0,48.9828,48.9992,48.8922,48.8922,31171.0
2018-10-01 10:45:00,59.38,59.43,59.35,59.41,58686.0,48.8922,48.9334,48.8675,48.9169,58686.0
2018-10-01 10:50:00,59.4,59.42,59.34,59.42,173795.0,48.9087,48.9251,48.8593,48.9251,173795.0
2018-10-01 10:55:00,59.42,59.44,59.35,59.38,91495.0,48.9251,48.9416,48.8675,48.8922,91495.0
2018-10-01 11:00:00,59.38,59.5,59.36,59.47,100779.0,48.8922,48.991,48.8757,48.9663,100779.0
2018-10-01 11:05:00,59.47,59.51,59.4,59.41,62405.0,48.9663,48.9992,48.9087,48.9169,62405.0
2018-10-01 11:10:00,59.38,59.42,59.37,59.41,34029.0,48.8922,48.9251,48.884,48.9169,34029.0
2018-10-01 11:15:00,59.41,59.41,59.26,59.3,28074.0,48.9169,48.9169,48.7934,48.8263,28074.0
2018-10-01 11:20:00,59.3,59.35,59.24,59.3,91001.0,48.8263,48.8675,48.7769,48.8263,91001.0
2018-10-01 11:25:00,59.3,59.31,59.25,59.29,52119.0,48.8263,48.8346,48.7852,48.8181,52119.0
2018-10-01 11:30:00,59.29,59.34,59.28,59.31,84661.0,48.8181,48.8593,48.8099,48.8346,84661.0
2018-10-01 11:35:00,59.32,59.38,59.3,59.33,64463.0,48.8428,48.8922,48.8263,48.851,64463.0
2018-10-01 11:40:00,59.33,59.33,59.26,59.26,30797.0,48.851,48.851,48.7934,48.7934,30797.0
2018-10-01 11:45:00,59.26,59.29,59.22,59.25,73951.0,48.7934,48.8181,48.7605,48.7852,73951.0
2018-10-01 11:50:00,59.25,59.26,59.2,59.25,50215.0,48.7852,48.7934,48.744,48.7852,50215.0
2018-10-01 11:55:00,59.25,59.25,59.1,59.12,80860.0,48.7852,48.7852,48.6617,48.6781,80860.0
2018-10-01 12:00:00,59.12,59.2,59.11,59.17,149167.0,48.6781,48.744,48.6699,48.7193,149167.0
2018-10-01 12:05:00,59.17,59.18,59.09,59.09,67091.0,48.7193,48.7275,48.6534,48.6534,67091.0
2018-10-01 12:10:00,59.09,59.11,59.02,59.07,175277.0,48.6534,48.6699,48.5958,48.637,175277.0
2018-10-01 12:15:00,59.06,59.09,59.02,59.08,68178.0,48.6287,48.6534,48.5958,48.6452,68178.0
2018-10-01 12:20:00,59.08,59.09,58.96,59.04,63575.0,48.6452,48.6534,48.5464,48.6123,63575.0
2018-10-01 12:25:00,59.04,59.05,59.01,59.04,72683.0,48.6123,48.6205,48.5876,48.6123,72683.0
2018-10-01 12:30:00,59.04,59.1,59.02,59.08,50779.0,48.6123,48.6617,48.5958,48.6452,50779.0
2018-10-01 12:35:00,59.08,59.1,59.03,59.08,26631.0,48.6452,48.6617,48.604,48.6452,26631.0
2018-10-01 12:40:00,59.08,59.08,58.97,58.99,11848.0,48.6452,48.6452,48.5546,48.5711,11848.0
2018-10-01 12:45:00,58.98,58.98,58.92,58.96,39532.0,48.5629,48.5629,48.5135,48.5464,39532.0
2018-10-01 12:50:00,58.97,58.99,58.93,58.95,25047.0,48.5546,48.5711,48.5217,48.5382,25047.0
2018-10-01 12:55:00,58.94,59.0,58.91,58.96,177663.0,48.5299,48.5793,48.5052,48.5464,177663.0
2018-10-01 13:00:00,58.95,59.05,58.93,59.04,151196.0,48.5382,48.6205,48.5217,48.6123,151196.0
2018-10-01 13:05:00,59.05,59.06,58.99,58.99,40354.0,48.6205,48.6287,48.5711,48.5711,40354.0
2018-10-01 13:10:00,58.99,59.03,58.96,59.02,53050.0,48.5711,48.604,48.5464,48.5958,53050.0
2018-10-01 13:15:00,59.01,59.02,58.99,59.01,15269.0,48.5876,48.5958,48.5711,48.5876,15269.0
2018-10-01 13:20:00,59.01,59.05,59.0,59.03,26638.0,48.5876,48.6205,48.5793,48.604,26638.0
2018-10-01 13:25:00,59.02,59.04,58.99,59.04,37914.0,48.5958,48.6123,48.5711,48.6123,37914.0
2018-10-01 13:30:00,59.04,59.1,59.04,59.08,64175.0,48.6123,48.6617,48.6123,48.6452,64175.0
2018-10-01 13:35:00,59.08,59.1,59.04,59.06,71503.0,48.6452,48.6617,48.6123,48.6287,71503.0
2018-10-01 13:40:00,59.06,59.07,59.04,59.05,49554.0,48.6287,48.637,48.6123,48.6205,49554.0
2018-10-01 13:45:00,59.05,59.07,59.02,59.04,76943.0,48.6205,48.637,48.5958,48.6123,76943.0
2018-10-01 13:50:00,59.03,59.05,58.96,58.99,45313.0,48.604,48.6205,48.5464,48.5711,45313.0
2018-10-01 13:55:00,59.0,59.02,58.96,58.98,43121.0,48.5793,48.5958,48.5464,48.5629,43121.0
2018-10-01 14:00:00,58.98,58.99,58.93,58.95,34455.0,48.5629,48.5711,48.5217,48.5382,34455.0
2018-10-01 14:05:00,58.96,59.02,58.96,58.97,104470.0,48.5464,48.5958,48.5464,48.5546,104470.0
2018-10-01 14:10:00,58.98,59.0,58.95,58.97,47781.0,48.5629,48.5793,48.5382,48.5546,47781.0
2018-10-01 14:15:00,58.97,58.98,58.92,58.95,296250.0,48.5546,48.5629,48.5135,48.5382,296250.0
2018-10-01 14:20:00,58.95,59.04,58.95,59.04,43692.0,48.5382,48.6123,48.5382,48.6123,43692.0
2018-10-01 14:25:00,59.04,59.05,59.03,59.03,56825.0,48.6123,48.6205,48.604,48.604,56825.0
2018-10-01 14:30:00,59.03,59.03,58.92,58.93,88027.0,48.604,48.604,48.5135,48.5217,88027.0
2018-10-01 14:35:00,58.92,58.92,58.87,58.91,70919.0,48.5135,48.5135,48.4723,48.5052,70919.0
2018-10-01 14:40:00,58.91,58.92,58.87,58.92,95561.0,48.5052,48.5135,48.4723,48.5135,95561.0
2018-10-01 14:45:00,58.92,58.98,58.91,58.97,42221.0,48.5135,48.5629,48.5052,48.5546,42221.0
2018-10-01 14:50:00,58.97,58.98,58.86,58.87,61828.0,48.5546,48.5629,48.4641,48.4723,61828.0
2018-10-01 14:55:00,58.87,58.89,58.86,58.87,57723.0,48.4723,48.4888,48.4641,48.4723,57723.0
2018-10-01 15:00:00,58.87,58.91,58.85,58.86,41235.0,48.4723,48.5052,48.4558,48.4641,41235.0
2018-10-01 15:05:00,58.86,58.9,58.84,58.86,86415.0,48.4641,48.497,48.4476,48.4641,86415.0
2018-10-01 15:10:00,58.85,58.86,58.8,58.86,41463.0,48.4558,48.4641,48.4146,48.4641,41463.0
2018-10-01 15:15:00,58.86,58.88,58.82,58.84,53925.0,48.4641,48.4805,48.4311,48.4476,53925.0
2018-10-01 15:20:00,58.83,58.83,58.76,58.79,107527.0,48.4393,48.4393,48.3817,48.4064,107527.0
2018-10-01 15:25:00,58.79,58.8,58.69,58.74,282623.0,48.4064,48.4146,48.3241,48.3652,282623.0
2018-10-01 15:30:00,58.73,58.74,58.67,58.72,141141.0,48.357,48.3652,48.3076,48.3488,141141.0
2018-10-01 15:35:00,58.73,58.76,58.69,58.73,120094.0,48.357,48.3817,48.3241,48.357,120094.0
2018-10-01 15:40:00,58.72,58.73,58.65,58.69,167597.0,48.3488,48.357,48.2911,48.3241,167597.0
2018-10-01 15:45:00,58.7,58.78,58.7,58.77,225176.0,48.3323,48.3982,48.3323,48.3899,225176.0
2018-10-01 15:50:00,58.76,58.8,58.75,58.8,345679.0,48.3817,48.4146,48.3735,48.4146,345679.0
2018-10-01 15:55:00,58.79,58.85,58.77,58.83,720278.0,48.4064,48.4558,48.3899,48.4393,720278.0
2018-10-02 09:30:00,58.7,58.84,58.6,58.76,165092.0,48.3323,48.4476,48.25,48.3817,165092.0
2018-10-02 09:35:00,58.76,59.14,58.74,59.01,234210.0,48.3817,48.6946,48.3652,48.5876,234210.0
2018-10-02 09:40:00,59.0,59.12,59.0,59.12,87208.0,48.5793,48.6781,48.5793,48.6781,87208.0
2018-10-02 09:45:00,59.12,59.13,58.97,58.98,132566.0,48.6781,48.6864,48.5546,48.5629,132566.0
2018-10-02 09:50:00,58.97,58.97,58.82,58.82,73838.0,48.5546,48.5546,48.4311,48.4311,73838.0
2018-10-02 09:55:00,58.82,58.88,58.8,58.8,63606.0,48.4311,48.4805,48.4146,48.4146,63606.0
2018-10-02 10:00:00,58.8,58.8,58.66,58.68,118165.0,48.4146,48.4146,48.2994,48.3158,118165.0
2018-10-02 10:05:00,58.69,58.72,58.63,58.66,96069.0,48.3241,48.3488,48.2747,48.2994,96069.0
2018-10-02 10:10:00,58.67,58.69,58.52,58.52,88786.0,48.3076,48.3241,48.1841,48.1841,88786.0
2018-10-02 10:15:00,58.52,58.53,58.4,58.42,85820.0,48.1841,48.1923,48.0853,48.1018,85820.0
2018-10-02 10:20:00,58.43,58.5,58.4,58.43,137412.0,48.11,48.1676,48.0853,48.11,137412.0
2018-10-02 10:25:00,58.43,58.51,58.4,58.48,97223.0,48.11,48.1759,48.0853,48.1512,97223.0
2018-10-02 10:30:00,58.49,58.5,58.32,58.36,119511.0,48.1594,48.1676,48.0194,48.0524,119511.0
2018-10-02 10:35:00,58.35,58.37,58.29,58.34,106789.0,48.0441,48.0606,47.9947,48.0359,106789.0
2018-10-02 10:40:00,58.34,58.35,58.29,58.32,111262.0,48.0359,48.0441,47.9947,48.0194,111262.0
2018-10-02 10:45:00,58.32,58.39,58.3,58.39,150383.0,48.0194,48.0771,48.003,48.0771,150383.0
2018-10-02 10:50:00,58.39,58.42,58.34,58.39,114296.0,48.0771,48.1018,48.0359,48.0771,114296.0
2018-10-02 10:55:00,58.38,58.46,58.36,58.41,227369.0,48.0688,48.1347,48.0524,48.0935,227369.0
2018-10-02 11:00:00,58.41,58.49,58.37,58.48,60166.0,48.0935,48.1594,48.0606,48.1512,60166.0
2018-10-02 11:05:00,58.49,58.66,58.49,58.59,413624.0,48.1594,48.2994,48.1594,48.2417,413624.0
2018-10-02 11:10:00,58.59,58.59,58.52,58.54,68543.0,48.2417,48.2417,48.1841,48.2006,68543.0
2018-10-02 11:15:00,58.55,58.55,58.39,58.4,38813.0,48.2088,48.2088,48.0771,48.0853,38813.0
2018-10-02 11:20:00,58.4,58.45,58.39,58.42,32282.0,48.0853,48.1265,48.0771,48.1018,32282.0
2018-10-02 11:25:00,58.41,58.42,58.3,58.31,42006.0,48.0935,48.1018,48.003,48.0112,42006.0
2018-10-02 11:30:00,58.31,58.37,58.3,58.34,50887.0,48.0112,48.0606,48.003,48.0359,50887.0
2018-10-02 11:35:00,58.34,58.38,58.33,58.37,82245.0,48.0359,48.0688,48.0277,48.0606,82245.0
2018-10-02 11:40:00,58.36,58.47,58.34,58.47,59677.0,48.0524,48.1429,48.0359,48.1429,59677.0
2018-10-02 11:45:00,58.48,58.55,58.47,58.53,153075.0,48.1512,48.2088,48.1429,48.1923,153075.0
2018-10-02 11:50:00,58.52,58.52,58.47,58.49,49433.0,48.1841,48.1841,48.1429,48.1594,49433.0
2018-10-02 11:55:00,58.5,58.52,58.45,58.47,44739.0,48.1676,48.1841,48.1265,48.1429,44739.0
2018-10-02 12:00:00,58.47,58.49,58.38,58.39,57286.0,48.1429,48.1594,48.0688,48.0771,57286.0
2018-10-02 12:05:00,58.39,58.44,58.38,58.43,96991.0,48.0771,48.1182,48.0688,48.11,96991.0
2018-10-02 12:10:00,58.43,58.45,58.34,58.35,65486.0,48.11,48.1265,48.0359,48.0441,65486.0
2018-10-02 12:15:00,58.35,58.35,58.31,58.31,24811.0,48.0441,48.0441,48.0112,48.0112,24811.0
2018-10-02 12:20:00,58.31,58.36,58.27,58.34,90293.0,48.0112,48.0524,47.9783,48.0359,90293.0
2018-10-02 12:25:00,58.35,58.36,58.27,58.3,65418.0,48.0441,48.0524,47.9783,48.003,65418.0
2018-10-02 12:30:00,58.29,58.39,58.29,58.39,47067.0,47.9947,48.0771,47.9947,48.0771,47067.0
2018-10-02 12:35:00,58.39,58.43,58.39,58.42,56664.0,48.0771,48.11,48.0771,48.1018,56664.0
2018-10-02 12:40:00,58.41,58.45,58.41,58.42,59350.0,48.0935,48.1265,48.0935,48.1018,59350.0
2018-10-02 12:45:00,58.42,58.44,58.36,58.39,85528.0,48.1018,48.1182,48.0524,48.0771,85528.0
2018-10-02 12:50:00,58.4,58.41,58.36,58.38,36488.0,48.0853,48.0935,48.0524,48.0688,36488.0
2018-10-02 12:55:00,58.38,58.38,58.33,58.38,59125.0,48.0688,48.0688,48.0277,48.0688,59125.0
2018-10-02 13:00:00,58.39,58.4,58.33,58.35,30781.0,48.0771,48.0853,48.0277,48.0441,30781.0
2018-10-02 13:05:00,58.35,58.35,58.3,58.3,63064.0,48.0441,48.0441,48.003,48.003,63064.0
2018-10-02 13:10:00,58.31,58.37,58.3,58.37,55224.0,48.0112,48.0606,48.003,48.0606,55224.0
2018-10-02 13:15:00,58.38,58.41,58.36,58.37,41739.0,48.0688,48.0935,48.0524,48.0606,41739.0
2018-10-02 13:20:00,58.37,58.39,58.35,58.36,30102.0,48.0606,48.0771,48.0441,48.0524,30102.0
2018-10-02 13:25:00,58.35,58.35,58.29,58.3,69953.0,48.0441,48.0441,47.9947,48.003,69953.0
2018-10-02 13:30:00,58.29,58.34,58.29,58.34,50795.0,47.9947,48.0359,47.9947,48.0359,50795.0
2018-10-02 13:35:00,58.34,58.37,58.32,58.36,29908.0,48.0359,48.0606,48.0194,48.0524,29908.0
2018-10-02 13:40:00,58.37,58.42,58.37,58.41,69399.0,48.0606,48.1018,48.0606,48.0935,69399.0
2018-10-02 13:45:00,58.41,58.42,58.36,58.39,38321.0,48.0935,48.1018,48.0524,48.0771,38321.0
2018-10-02 13:50:00,58.39,58.42,58.35,58.37,27320.0,48.0771,48.1018,48.0441,48.0606,27320.0
2018-10-02 13:55:00,58.37,58.43,58.37,58.43,31386.0,48.0606,48.11,48.0606,48.11,31386.0
2018-10-02 14:00:00,58.43,58.46,58.41,58.43,51667.0,48.11,48.1347,48.0935,48.11,51667.0
2018-10-02 14:05:00,58.43,58.44,58.4,58.42,84978.0,48.11,48.1182,48.0853,48.1018,84978.0
2018-10-02 14:10:00,58.42,58.42,58.36,58.4,102439.0,48.1018,48.1018,48.0524,48.0853,102439.0
2018-10-02 14:15:00,58.4,58.45,58.4,58.41,44294.0,48.0853,48.1265,48.0853,48.0935,44294.0
2018-10-02 14:20:00,58.41,58.44,58.38,58.43,53647.0,48.0935,48.1182,48.0688,48.11,53647.0
2018-10-02 14:25:00,58.43,58.46,58.38,58.44,34846.0,48.11,48.1347,48.0688,48.1182,34846.0
2018-10-02 14:30:00,58.44,58.44,58.38,58.44,49795.0,48.1182,48.1182,48.0688,48.1182,49795.0
2018-10-02 14:35:00,58.44,58.45,58.38,58.4,57510.0,48.1182,48.1265,48.0688,48.0853,57510.0
2018-10-02 14:40:00,58.4,58.43,58.38,58.42,29972.0,48.0853,48.11,48.0688,48.1018,29972.0
2018-10-02 14:45:00,58.42,58.44,58.41,58.42,73720.0,48.1018,48.1182,48.0935,48.1018,73720.0
2018-10-02 14:50:00,58.42,58.43,58.39,58.42,78350.0,48.1018,48.11,48.0771,48.1018,78350.0
2018-10-02 14:55:00,58.43,58.45,58.39,58.41,61160.0,48.11,48.1265,48.0771,48.0935,61160.0
2018-10-02 15:00:00,58.41,58.44,58.38,58.4,153484.0,48.0935,48.1182,48.0688,48.0853,153484.0
2018-10-02 15:05:00,58.4,58.44,58.37,58.41,75683.0,48.0853,48.1182,48.0606,48.0935,75683.0
2018-10-02 15:10:00,58.41,58.43,58.37,58.41,40923.0,48.0935,48.11,48.0606,48.0935,40923.0
2018-10-02 15:15:00,58.4,58.43,58.38,58.43,71538.0,48.0853,48.11,48.0688,48.11,71538.0
2018-10-02 15:20:00,58.43,58.44,58.41,58.43,59423.0,48.11,48.1182,48.0935,48.11,59423.0
2018-10-02 15:25:00,58.43,58.48,58.38,58.39,107546.0,48.11,48.1512,48.0688,48.0771,107546.0
2018-10-02 15:30:00,58.4,58.54,58.39,58.49,368124.0,48.0853,48.2006,48.0771,48.1594,368124.0
2018-10-02 15:35:00,58.49,58.54,58.47,58.52,503940.0,48.1594,48.2006,48.1429,48.1841,503940.0
2018-10-02 15:40:00,58.52,58.56,58.52,58.52,63609.0,48.1841,48.217,48.1841,48.1841,63609.0
2018-10-02 15:45:00,58.53,58.59,58.52,58.57,180630.0,48.1923,48.2417,48.1841,48.2253,180630.0
2018-10-02 15:50:00,58.58,58.59,58.54,58.58,227283.0,48.2335,48.2417,48.2006,48.2335,227283.0
2018-10-02 15:55:00,58.58,58.6,58.56,58.58,470941.0,48.2335,48.25,48.217,48.2335,470941.0
2018-10-03 09:30:00,58.88,59.16,58.88,59.15,434119.0,48.4805,48.7111,48.4805,48.7028,434119.0
2018-10-03 09:35:00,59.13,59.14,58.99,59.12,297281.0,48.6864,48.6946,48.5711,48.6781,297281.0
2018-10-03 09:40:00,59.13,59.14,59.0,59.02,99107.0,48.6864,48.6946,48.5793,48.5958,99107.0
2018-10-03 09:45:00,59.03,59.04,58.93,58.95,107110.0,48.604,48.6123,48.5217,48.5382,107110.0
2018-10-03 09:50:00,58.95,58.97,58.8,58.8,77614.0,48.5382,48.5546,48.4146,48.4146,77614.0
2018-10-03 09:55:00,58.81,58.82,58.75,58.8,96003.0,48.4229,48.4311,48.3735,48.4146,96003.0
2018-10-03 10:00:00,58.81,58.91,58.76,58.88,144273.0,48.4229,48.5052,48.3817,48.4805,144273.0
2018-10-03 10:05:00,58.88,58.95,58.83,58.9,195079.0,48.4805,48.5382,48.4393,48.497,195079.0
2018-10-03 10:10:00,58.9,59.0,58.87,59.0,128180.0,48.497,48.5793,48.4723,48.5793,128180.0
2018-10-03 10:15:00,59.0,59.07,58.97,59.05,172544.0,48.5793,48.637,48.5546,48.6205,172544.0
2018-10-03 10:20:00,59.05,59.17,59.02,59.11,132522.0,48.6205,48.7193,48.5958,48.6699,132522.0
2018-10-03 10:25:00,59.11,59.11,59.04,59.08,120563.0,48.6699,48.6699,48.6123,48.6452,120563.0
2018-10-03 10:30:00,59.07,59.1,59.01,59.08,103684.0,48.637,48.6617,48.5876,48.6452,103684.0
2018-10-03 10:35:00,59.08,59.16,59.05,59.15,216272.0,48.6452,48.7111,48.6205,48.7028,216272.0
2018-10-03 10:40:00,59.15,59.19,59.1,59.16,66719.0,48.7028,48.7358,48.6617,48.7111,66719.0
2018-10-03 10:45:00,59.17,59.22,59.15,59.2,130525.0,48.7193,48.7605,48.7028,48.744,130525.0
2018-10-03 10:50:00,59.21,59.23,59.16,59.16,65742.0,48.7522,48.7687,48.7111,48.7111,65742.0
2018-10-03 10:55:00,59.16,59.2,59.11,59.12,38722.0,48.7111,48.744,48.6699,48.6781,38722.0
2018-10-03 11:00:00,59.13,59.18,59.09,59.18,57979.0,48.6864,48.7275,48.6534,48.7275,57979.0
2018-10-03 11:05:00,59.18,59.23,59.15,59.21,148243.0,48.7275,48.7687,48.7028,48.7522,148243.0
2018-10-03 11:10:00,59.21,59.22,59.15,59.16,65576.0,48.7522,48.7605,48.7028,48.7111,65576.0
2018-10-03 11:15:00,59.16,59.18,59.11,59.17,50758.0,48.7111,48.7275,48.6699,48.7193,50758.0
2018-10-03 11:20:00,59.17,59.2,59.12,59.15,59314.0,48.7193,48.744,48.6781,48.7028,59314.0
2018-10-03 11:25:00,59.15,59.36,59.14,59.36,226379.0,48.7028,48.8757,48.6946,48.8757,226379.0
2018-10-03 11:30:00,59.35,59.43,59.32,59.42,130420.0,48.8675,48.9334,48.8428,48.9251,130420.0
2018-10-03 11:35:00,59.41,59.49,59.38,59.47,305647.0,48.9169,48.9828,48.8922,48.9663,305647.0
2018-10-03 11:40:00,59.46,59.48,59.41,59.48,156816.0,48.9581,48.9745,48.9169,48.9745,156816.0
2018-10-03 11:45:00,59.47,59.71,59.47,59.71,269018.0,48.9663,49.1639,48.9663,49.1639,269018.0
2018-10-03 11:50:00,59.71,59.82,59.71,59.82,134825.0,49.1639,49.2545,49.1639,49.2545,134825.0
2018-10-03 11:55:00,59.81,59.84,59.78,59.81,246159.0,49.2463,49.271,49.2216,49.2463,246159.0
2018-10-03 12:00:00,59.8,59.87,59.74,59.74,189350.0,49.238,49.2957,49.1886,49.1886,189350.0
2018-10-03 12:05:00,59.74,59.81,59.69,59.71,190688.0,49.1886,49.2463,49.1475,49.1639,190688.0
2018-10-03 12:10:00,59.71,59.74,59.68,59.71,109389.0,49.1639,49.1886,49.1392,49.1639,109389.0
2018-10-03 12:15:00,59.72,59.81,59.72,59.77,115272.0,49.1722,49.2463,49.1722,49.2133,115272.0
2018-10-03 12:20:00,59.77,59.87,59.73,59.86,110832.0,49.2133,49.2957,49.1804,49.2874,110832.0
2018-10-03 12:25:00,59.87,59.9,59.82,59.9,123405.0,49.2957,49.3204,49.2545,49.3204,123405.0
2018-10-03 12:30:00,59.89,59.98,59.87,59.98,157331.0,49.3121,49.3862,49.2957,49.3862,157331.0
2018-10-03 12:35:00,59.98,59.98,59.9,59.91,114632.0,49.3862,49.3862,49.3204,49.3286,114632.0
2018-10-03 12:40:00,59.9,59.99,59.89,59.94,246934.0,49.3204,49.3945,49.3121,49.3533,246934.0
2018-10-03 12:45:00,59.95,60.08,59.95,60.08,193915.0,49.3615,49.4686,49.3615,49.4686,193915.0
2018-10-03 12:50:00,60.07,60.07,60.0,60.01,183462.0,49.4603,49.4603,49.4027,49.4109,183462.0
2018-10-03 12:55:00,60.01,60.02,59.93,59.95,95998.0,49.4109,49.4192,49.3451,49.3615,95998.0
2018-10-03 13:00:00,59.95,60.11,59.94,60.1,132956.0,49.3615,49.4933,49.3533,49.485,132956.0
2018-10-03 13:05:00,60.1,60.11,59.97,60.01,235924.0,49.485,49.4933,49.378,49.4109,235924.0
2018-10-03 13:10:00,60.02,60.02,59.94,59.95,135400.0,49.4192,49.4192,49.3533,49.3615,135400.0
2018-10-03 13:15:00,59.95,60.04,59.95,60.04,110060.0,49.3615,49.4356,49.3615,49.4356,110060.0
2018-10-03 13:20:00,60.03,60.04,59.95,59.96,227417.0,49.4274,49.4356,49.3615,49.3698,227417.0
2018-10-03 13:25:00,59.96,60.08,59.93,60.08,166334.0,49.3698,49.4686,49.3451,49.4686,166334.0
2018-10-03 13:30:00,60.09,60.1,60.04,60.08,118718.0,49.4768,49.485,49.4356,49.4686,118718.0
2018-10-03 13:35:00,60.09,60.12,60.05,60.08,86796.0,49.4768,49.5015,49.4439,49.4686,86796.0
2018-10-03 13:40:00,60.08,60.08,59.99,60.06,146315.0,49.4686,49.4686,49.3945,49.4521,146315.0
2018-10-03 13:45:00,60.06,60.08,60.02,60.08,48732.0,49.4521,49.4686,49.4192,49.4686,48732.0
2018-10-03 13:50:00,60.08,60.13,60.05,60.09,90818.0,49.4686,49.5097,49.4439,49.4768,90818.0
2018-10-03 13:55:00,60.09,60.15,60.09,60.14,60298.0,49.4768,49.5262,49.4768,49.518,60298.0
2018-10-03 14:00:00,60.15,60.17,60.11,60.15,70760.0,49.5262,49.5427,49.4933,49.5262,70760.0
2018-10-03 14:05:00,60.16,60.22,60.16,60.22,106569.0,49.5344,49.5838,49.5344,49.5838,106569.0
2018-10-03 14:10:00,60.22,60.29,60.22,60.23,168690.0,49.5838,49.6415,49.5838,49.5921,168690.0
2018-10-03 14:15:00,60.24,60.24,60.18,60.23,88567.0,49.6003,49.6003,49.5509,49.5921,88567.0
2018-10-03 14:20:00,60.23,60.28,60.19,60.22,190635.0,49.5921,49.6332,49.5591,49.5838,190635.0
2018-10-03 14:25:00,60.23,60.23,60.15,60.19,161359.0,49.5921,49.5921,49.5262,49.5591,161359.0
2018-10-03 14:30:00,60.19,60.22,60.14,60.15,75567.0,49.5591,49.5838,49.518,49.5262,75567.0
2018-10-03 14:35:00,60.14,60.14,60.05,60.09,176115.0,49.518,49.518,49.4439,49.4768,176115.0
2018-10-03 14:40:00,60.08,60.08,59.94,59.98,211938.0,49.4686,49.4686,49.3533,49.3862,211938.0
2018-10-03 14:45:00,59.98,59.99,59.86,59.87,174974.0,49.3862,49.3945,49.2874,49.2957,174974.0
2018-10-03 14:50:00,59.87,59.95,59.87,59.91,101575.0,49.2957,49.3615,49.2957,49.3286,101575.0
2018-10-03 14:55:00,59.92,60.05,59.92,60.04,78880.0,49.3368,49.4439,49.3368,49.4356,78880.0
2018-10-03 15:00:00,60.04,60.06,59.94,59.97,190369.0,49.4356,49.4521,49.3533,49.378,190369.0
2018-10-03 15:05:00,59.97,60.02,59.94,60.02,388140.0,49.378,49.4192,49.3533,49.4192,388140.0
2018-10-03 15:10:00,60.02,60.03,59.93,59.96,124673.0,49.4192,49.4274,49.3451,49.3698,124673.0
2018-10-03 15:15:00,59.96,59.97,59.85,59.85,98188.0,49.3698,49.378,49.2792,49.2792,98188.0
2018-10-03 15:20:00,59.86,59.88,59.79,59.8,160083.0,49.2874,49.3039,49.2298,49.238,160083.0
2018-10-03 15:25:00,59.79,59.94,59.79,59.94,200400.0,49.2298,49.3533,49.2298,49.3533,200400.0
2018-10-03 15:30:00,59.93,59.98,59.9,59.98,161271.0,49.3451,49.3862,49.3204,49.3862,161271.0
2018-10-03 15:35:00,59.98,60.03,59.94,60.0,222330.0,49.3862,49.4274,49.3533,49.4027,222330.0
2018-10-03 15:40:00,60.0,60.14,59.99,60.14,249089.0,49.4027,49.518,49.3945,49.518,249089.0
2018-10-03 15:45:00,60.13,60.2,60.13,60.16,511601.0,49.5097,49.5674,49.5097,49.5344,511601.0
2018-10-03 15:50:00,60.17,60.18,60.14,60.15,399491.0,49.5427,49.5509,49.518,49.5262,399491.0
2018-10-03 15:55:00,60.15,60.15,60.07,60.09,798947.0,49.5262,49.5262,49.4603,49.4768,798947.0
2018-10-04 09:30:00,60.04,60.68,60.02,60.67,418281.0,49.4356,49.9626,49.4192,49.9544,418281.0
2018-10-04 09:35:00,60.67,60.82,60.6,60.79,394652.0,49.9544,50.0779,49.8967,50.0532,394652.0
2018-10-04 09:40:00,60.81,60.85,60.75,60.76,206469.0,50.0696,50.1026,50.0202,50.0285,206469.0
2018-10-04 09:45:00,60.75,61.03,60.74,61.0,531259.0,50.0202,50.2508,50.012,50.2261,531259.0
2018-10-04 09:50:00,61.01,61.08,60.94,60.99,529531.0,50.2343,50.292,50.1767,50.2178,529531.0
2018-10-04 09:55:00,60.99,60.99,60.78,60.8,375208.0,50.2178,50.2178,50.0449,50.0614,375208.0
2018-10-04 10:00:00,60.79,60.83,60.71,60.73,206865.0,50.0532,50.0861,49.9873,50.0038,206865.0
2018-10-04 10:05:00,60.72,60.72,60.57,60.59,274534.0,49.9955,49.9955,49.872,49.8885,274534.0
2018-10-04 10:10:00,60.6,60.61,60.49,60.56,165237.0,49.8967,49.905,49.8062,49.8638,165237.0
2018-10-04 10:15:00,60.55,60.63,60.51,60.56,210145.0,49.8556,49.9214,49.8226,49.8638,210145.0
2018-10-04 10:20:00,60.55,60.65,60.54,60.6,388955.0,49.8556,49.9379,49.8473,49.8967,388955.0
2018-10-04 10:25:00,60.59,60.6,60.44,60.44,719352.0,49.8885,49.8967,49.765,49.765,719352.0
2018-10-04 10:30:00,60.44,60.49,60.37,60.41,218466.0,49.765,49.8062,49.7074,49.7403,218466.0
2018-10-04 10:35:00,60.4,60.51,60.39,60.45,280336.0,49.7321,49.8226,49.7238,49.7732,280336.0
2018-10-04 10:40:00,60.45,60.49,60.37,60.45,188727.0,49.7732,49.8062,49.7074,49.7732,188727.0
2018-10-04 10:45:00,60.46,60.58,60.41,60.58,328017.0,49.7815,49.8803,49.7403,49.8803,328017.0
2018-10-04 10:50:00,60.58,60.67,60.53,60.58,352180.0,49.8803,49.9544,49.8391,49.8803,352180.0
2018-10-04 10:55:00,60.57,60.59,60.43,60.46,148773.0,49.872,49.8885,49.7568,49.7815,148773.0
2018-10-04 11:00:00,60.46,60.55,60.45,60.52,84119.0,49.7815,49.8556,49.7732,49.8309,84119.0
2018-10-04 11:05:00,60.52,60.53,60.41,60.41,157958.0,49.8309,49.8391,49.7403,49.7403,157958.0
2018-10-04 11:10:00,60.4,60.51,60.39,60.39,110388.0,49.7321,49.8226,49.7238,49.7238,110388.0
2018-10-04 11:15:00,60.39,60.4,60.31,60.31,153494.0,49.7238,49.7321,49.6579,49.6579,153494.0
2018-10-04 11:20:00,60.31,60.4,60.3,60.39,125138.0,49.6579,49.7321,49.6497,49.7238,125138.0
2018-10-04 11:25:00,60.39,60.39,60.31,60.33,154812.0,49.7238,49.7238,49.6579,49.6744,154812.0
2018-10-04 11:30:00,60.33,60.39,60.29,60.35,182400.0,49.6744,49.7238,49.6415,49.6909,182400.0
2018-10-04 11:35:00,60.35,60.38,60.28,60.29,121981.0,49.6909,49.7156,49.6332,49.6415,121981.0
2018-10-04 11:40:00,60.29,60.3,60.15,60.17,239271.0,49.6415,49.6497,49.5262,49.5427,239271.0
2018-10-04 11:45:00,60.17,60.21,60.11,60.11,91734.0,49.5427,49.5756,49.4933,49.4933,91734.0
2018-10-04 11:50:00,60.11,60.19,60.07,60.18,76278.0,49.4933,49.5591,49.4603,49.5509,76278.0
2018-10-04 11:55:00,60.18,60.18,60.1,60.12,81379.0,49.5509,49.5509,49.485,49.5015,81379.0
2018-10-04 12:00:00,60.11,60.13,59.98,59.99,174539.0,49.4933,49.5097,49.3862,49.3945,174539.0
2018-10-04 12:05:00,59.99,60.06,59.96,59.98,404730.0,49.3945,49.4521,49.3698,49.3862,404730.0
2018-10-04 12:10:00,59.97,59.98,59.91,59.92,97952.0,49.378,49.3862,49.3286,49.3368,97952.0
2018-10-04 12:15:00,59.92,59.94,59.8,59.85,105285.0,49.3368,49.3533,49.238,49.2792,105285.0
2018-10-04 12:20:00,59.85,59.97,59.85,59.89,211210.0,49.2792,49.378,49.2792,49.3121,211210.0
2018-10-04 12:25:00,59.88,60.0,59.84,60.0,70958.0,49.3039,49.4027,49.271,49.4027,70958.0
2018-10-04 12:30:00,59.98,60.01,59.89,60.01,496991.0,49.3862,49.4109,49.3121,49.4109,496991.0
2018-10-04 12:35:00,60.02,60.08,59.91,59.96,291098.0,49.4192,49.4686,49.3286,49.3698,291098.0
2018-10-04 12:40:00,59.97,59.98,59.91,59.94,60638.0,49.378,49.3862,49.3286,49.3533,60638.0
2018-10-04 12:45:00,59.93,59.97,59.92,59.96,19398.0,49.3451,49.378,49.3368,49.3698,19398.0
2018-10-04 12:50:00,59.95,60.01,59.94,60.0,65095.0,49.3615,49.4109,49.3533,49.4027,65095.0
2018-10-04 12:55:00,60.02,60.03,59.92,59.98,87291.0,49.4192,49.4274,49.3368,49.3862,87291.0
2018-10-04 13:00:00,59.98,59.98,59.89,59.91,255909.0,49.3862,49.3862,49.3121,49.3286,255909.0
2018-10-04 13:05:00,59.91,59.97,59.89,59.92,264564.0,49.3286,49.378,49.3121,49.3368,264564.0
2018-10-04 13:10:00,59.93,59.93,59.85,59.89,181943.0,49.3451,49.3451,49.2792,49.3121,181943.0
2018-10-04 13:15:00,59.89,59.94,59.86,59.87,47627.0,49.3121,49.3533,49.2874,49.2957,47627.0
2018-10-04 13:20:00,59.86,59.93,59.83,59.93,16429.0,49.2874,49.3451,49.2627,49.3451,16429.0
2018-10-04 13:25:00,59.92,59.98,59.91,59.95,27446.0,49.3368,49.3862,49.3286,49.3615,27446.0
2018-10-04 13:30:00,59.95,59.95,59.84,59.88,40561.0,49.3615,49.3615,49.271,49.3039,40561.0
2018-10-04 13:35:00,59.87,59.9,59.82,59.9,20418.0,49.2957,49.3204,49.2545,49.3204,20418.0
2018-10-04 13:40:00,59.91,60.05,59.91,60.05,27833.0,49.3286,49.4439,49.3286,49.4439,27833.0
2018-10-04 13:45:00,60.05,60.05,59.91,59.92,149086.0,49.4439,49.4439,49.3286,49.3368,149086.0
2018-10-04 13:50:00,59.91,59.99,59.9,59.97,27535.0,49.3286,49.3945,49.3204,49.378,27535.0
2018-10-04 13:55:00,59.97,59.98,59.89,59.98,154284.0,49.378,49.3862,49.3121,49.3862,154284.0
2018-10-04 14:00:00,59.98,60.01,59.93,59.99,74452.0,49.3862,49.4109,49.3451,49.3945,74452.0
2018-10-04 14:05:00,59.99,60.03,59.95,59.95,102369.0,49.3945,49.4274,49.3615,49.3615,102369.0
2018-10-04 14:10:00,59.95,60.0,59.93,59.98,284997.0,49.3615,49.4027,49.3451,49.3862,284997.0
2018-10-04 14:15:00,59.98,59.98,59.91,59.92,205443.0,49.3862,49.3862,49.3286,49.3368,205443.0
2018-10-04 14:20:00,59.93,59.97,59.9,59.95,53215.0,49.3451,49.378,49.3204,49.3615,53215.0
2018-10-04 14:25:00,59.94,60.0,59.92,59.97,64592.0,49.3533,49.4027,49.3368,49.378,64592.0
2018-10-04 14:30:00,59.97,59.98,59.92,59.98,62718.0,49.378,49.3862,49.3368,49.3862,62718.0
2018-10-04 14:35:00,59.98,60.04,59.96,60.04,125659.0,49.3862,49.4356,49.3698,49.4356,125659.0
2018-10-04 14:40:00,60.04,60.06,60.01,60.05,31664.0,49.4356,49.4521,49.4109,49.4439,31664.0
2018-10-04 14:45:00,60.05,60.1,60.04,60.05,61793.0,49.4439,49.485,49.4356,49.4439,61793.0
2018-10-04 14:50:00,60.06,60.14,60.05,60.13,50355.0,49.4521,49.518,49.4439,49.5097,50355.0
2018-10-04 14:55:00,60.14,60.16,60.07,60.11,114644.0,49.518,49.5344,49.4603,49.4933,114644.0
2018-10-04 15:00:00,60.11,60.16,60.08,60.14,353288.0,49.4933,49.5344,49.4686,49.518,353288.0
2018-10-04 15:05:00,60.14,60.17,60.13,60.16,194290.0,49.518,49.5427,49.5097,49.5344,194290.0
2018-10-04 15:10:00,60.16,60.27,60.16,60.25,1922909.0,49.5344,49.625,49.5344,49.6085,1922909.0
2018-10-04 15:15:00,60.25,60.34,60.24,60.32,222137.0,49.6085,49.6827,49.6003,49.6662,222137.0
2018-10-04 15:20:00,60.33,60.33,60.17,60.2,174955.0,49.6744,49.6744,49.5427,49.5674,174955.0
2018-10-04 15:25:00,60.2,60.29,60.19,60.23,260240.0,49.5674,49.6415,49.5591,49.5921,260240.0
2018-10-04 15:30:00,60.23,60.24,60.12,60.15,109125.0,49.5921,49.6003,49.5015,49.5262,109125.0
2018-10-04 15:35:00,60.14,60.15,60.06,60.09,103905.0,49.518,49.5262,49.4521,49.4768,103905.0
2018-10-04 15:40:00,60.08,60.12,60.04,60.12,74181.0,49.4686,49.5015,49.4356,49.5015,74181.0
2018-10-04 15:45:00,60.11,60.24,60.11,60.22,158557.0,49.4933,49.6003,49.4933,49.5838,158557.0
2018-10-04 15:50:00,60.22,60.24,60.18,60.23,137943.0,49.5838,49.6003,49.5509,49.5921,137943.0
2018-10-04 15:55:00,60.23,60.24,60.15,60.17,549819.0,49.5921,49.6003,49.5262,49.5427,549819.0
2018-10-05 09:30:00,60.43,60.46,60.26,60.37,131650.0,49.7568,49.7815,49.6168,49.7074,131650.0
2018-10-05 09:35:00,60.36,60.38,60.1,60.22,141568.0,49.6991,49.7156,49.485,49.5838,141568.0
2018-10-05 09:40:00,60.21,60.28,60.05,60.05,114348.0,49.5756,49.6332,49.4439,49.4439,114348.0
2018-10-05 09:45:00,60.07,60.26,60.06,60.25,102437.0,49.4603,49.6168,49.4521,49.6085,102437.0
2018-10-05 09:50:00,60.24,60.39,60.22,60.34,133753.0,49.6003,49.7238,49.5838,49.6827,133753.0
2018-10-05 09:55:00,60.34,60.36,60.24,60.27,87217.0,49.6827,49.6991,49.6003,49.625,87217.0
2018-10-05 10:00:00,60.27,60.35,60.26,60.34,80259.0,49.625,49.6909,49.6168,49.6827,80259.0
2018-10-05 10:05:00,60.34,60.41,60.28,60.3,85612.0,49.6827,49.7403,49.6332,49.6497,85612.0
2018-10-05 10:10:00,60.31,60.34,60.22,60.22,72066.0,49.6579,49.6827,49.5838,49.5838,72066.0
2018-10-05 10:15:00,60.22,60.26,60.17,60.2,69221.0,49.5838,49.6168,49.5427,49.5674,69221.0
2018-10-05 10:20:00,60.19,60.19,60.12,60.16,69378.0,49.5591,49.5591,49.5015,49.5344,69378.0
2018-10-05 10:25:00,60.16,60.24,60.14,60.14,53324.0,49.5344,49.6003,49.518,49.518,53324.0
2018-10-05 10:30:00,60.13,60.14,60.08,60.12,42632.0,49.5097,49.518,49.4686,49.5015,42632.0
2018-10-05 10:35:00,60.13,60.13,60.03,60.09,32801.0,49.5097,49.5097,49.4274,49.4768,32801.0
2018-10-05 10:40:00,60.09,60.11,60.04,60.11,25915.0,49.4768,49.4933,49.4356,49.4933,25915.0
2018-10-05 10:45:00,60.11,60.11,60.0,60.0,13756.0,49.4933,49.4933,49.4027,49.4027,13756.0
2018-10-05 10:50:00,59.99,60.03,59.97,59.99,19370.0,49.3945,49.4274,49.378,49.3945,19370.0
2018-10-05 10:55:00,60.0,60.12,59.99,60.07,20193.0,49.4027,49.5015,49.3945,49.4603,20193.0
2018-10-05 11:00:00,60.07,60.1,60.02,60.02,16697.0,49.4603,49.485,49.4192,49.4192,16697.0
2018-10-05 11:05:00,60.03,60.06,59.96,59.96,30282.0,49.4274,49.4521,49.3698,49.3698,30282.0
2018-10-05 11:10:00,59.95,60.06,59.93,60.06,70916.0,49.3615,49.4521,49.3451,49.4521,70916.0
2018-10-05 11:15:00,60.06,60.06,59.95,59.96,60116.0,49.4521,49.4521,49.3615,49.3698,60116.0
2018-10-05 11:20:00,59.96,59.98,59.93,59.98,20236.0,49.3698,49.3862,49.3451,49.3862,20236.0
2018-10-05 11:25:00,59.98,59.98,59.84,59.84,18300.0,49.3862,49.3862,49.271,49.271,18300.0
2018-10-05 11:30:00,59.85,59.85,59.76,59.78,60582.0,49.2792,49.2792,49.2051,49.2216,60582.0
2018-10-05 11:35:00,59.78,59.81,59.75,59.78,37317.0,49.2216,49.2463,49.1969,49.2216,37317.0
2018-10-05 11:40:00,59.78,59.78,59.62,59.7,52466.0,49.2216,49.2216,49.0898,49.1557,52466.0
2018-10-05 11:45:00,59.7,59.7,59.58,59.61,56723.0,49.1557,49.1557,49.0569,49.0816,56723.0
2018-10-05 11:50:00,59.61,59.62,59.54,59.6,57437.0,49.0816,49.0898,49.0239,49.0734,57437.0
2018-10-05 11:55:00,59.6,59.66,59.56,59.56,41465.0,49.0734,49.1228,49.0404,49.0404,41465.0
2018-10-05 12:00:00,59.57,59.65,59.54,59.64,48398.0,49.0486,49.1145,49.0239,49.1063,48398.0
2018-10-05 12:05:00,59.63,59.75,59.63,59.74,65813.0,49.0981,49.1969,49.0981,49.1886,65813.0
2018-10-05 12:10:00,59.74,59.77,59.72,59.75,84205.0,49.1886,49.2133,49.1722,49.1969,84205.0
2018-10-05 12:15:00,59.75,59.85,59.73,59.82,48296.0,49.1969,49.2792,49.1804,49.2545,48296.0
2018-10-05 12:20:00,59.82,59.89,59.81,59.88,53972.0,49.2545,49.3121,49.2463,49.3039,53972.0
2018-10-05 12:25:00,59.89,59.89,59.81,59.82,28964.0,49.3121,49.3121,49.2463,49.2545,28964.0
2018-10-05 12:30:00,59.82,59.82,59.68,59.68,29620.0,49.2545,49.2545,49.1392,49.1392,29620.0
2018-10-05 12:35:00,59.67,59.71,59.64,59.65,50755.0,49.131,49.1639,49.1063,49.1145,50755.0
2018-10-05 12:40:00,59.65,59.65,59.59,59.64,30125.0,49.1145,49.1145,49.0651,49.1063,30125.0
2018-10-05 12:45:00,59.64,59.64,59.58,59.62,121278.0,49.1063,49.1063,49.0569,49.0898,121278.0
2018-10-05 12:50:00,59.61,59.66,59.6,59.66,58115.0,49.0816,49.1228,49.0734,49.1228,58115.0
2018-10-05 12:55:00,59.65,59.66,59.61,59.62,22211.0,49.1145,49.1228,49.0816,49.0898,22211.0
2018-10-05 13:00:00,59.62,59.67,59.61,59.65,26399.0,49.0898,49.131,49.0816,49.1145,26399.0
2018-10-05 13:05:00,59.64,59.67,59.59,59.6,52099.0,49.1063,49.131,49.0651,49.0734,52099.0
2018-10-05 13:10:00,59.6,59.61,59.56,59.56,56298.0,49.0734,49.0816,49.0404,49.0404,56298.0
2018-10-05 13:15:00,59.57,59.6,59.52,59.52,37570.0,49.0486,49.0734,49.0075,49.0075,37570.0
2018-10-05 13:20:00,59.52,59.52,59.44,59.47,61787.0,49.0075,49.0075,48.9416,48.9663,61787.0
2018-10-05 13:25:00,59.48,59.49,59.4,59.48,58616.0,48.9745,48.9828,48.9087,48.9745,58616.0
2018-10-05 13:30:00,59.47,59.52,59.45,59.47,61036.0,48.9663,49.0075,48.9498,48.9663,61036.0
2018-10-05 13:35:00,59.47,59.49,59.43,59.48,30299.0,48.9663,48.9828,48.9334,48.9745,30299.0
2018-10-05 13:40:00,59.47,59.57,59.47,59.57,80942.0,48.9663,49.0486,48.9663,49.0486,80942.0
2018-10-05 13:45:00,59.58,59.6,59.55,59.6,26318.0,49.0569,49.0734,49.0322,49.0734,26318.0
2018-10-05 13:50:00,59.59,59.6,59.52,59.59,38099.0,49.0651,49.0734,49.0075,49.0651,38099.0
2018-10-05 13:55:00,59.59,59.62,59.54,59.56,43064.0,49.0651,49.0898,49.0239,49.0404,43064.0
2018-10-05 14:00:00,59.56,59.6,59.55,59.59,21578.0,49.0404,49.0734,49.0322,49.0651,21578.0
2018-10-05 14:05:00,59.58,59.6,59.51,59.53,44884.0,49.0569,49.0734,48.9992,49.0157,44884.0
2018-10-05 14:10:00,59.53,59.57,59.47,59.51,44146.0,49.0157,49.0486,48.9663,48.9992,44146.0
2018-10-05 14:15:00,59.51,59.55,59.47,59.54,33707.0,48.9992,49.0322,48.9663,49.0239,33707.0
2018-10-05 14:20:00,59.55,59.55,59.47,59.5,25645.0,49.0322,49.0322,48.9663,48.991,25645.0
2018-10-05 14:25:00,59.5,59.5,59.44,59.48,53808.0,48.991,48.991,48.9416,48.9745,53808.0
2018-10-05 14:30:00,59.48,59.66,59.48,59.64,62435.0,48.9745,49.1228,48.9745,49.1063,62435.0
2018-10-05 14:35:00,59.64,59.65,59.49,59.57,237701.0,49.1063,49.1145,48.9828,49.0486,237701.0
2018-10-05 14:40:00,59.57,59.69,59.56,59.66,47445.0,49.0486,49.1475,49.0404,49.1228,47445.0
2018-10-05 14:45:00,59.66,59.68,59.59,59.64,20986.0,49.1228,49.1392,49.0651,49.1063,20986.0
2018-10-05 14:50:00,59.64,59.68,59.62,59.66,23363.0,49.1063,49.1392,49.0898,49.1228,23363.0
2018-10-05 14:55:00,59.67,59.7,59.64,59.7,41651.0,49.131,49.1557,49.1063,49.1557,41651.0
2018-10-05 15:00:00,59.69,59.7,59.58,59.64,107096.0,49.1475,49.1557,49.0569,49.1063,107096.0
2018-10-05 15:05:00,59.65,59.77,59.63,59.75,99747.0,49.1145,49.2133,49.0981,49.1969,99747.0
2018-10-05 15:10:00,59.74,59.78,59.68,59.78,69931.0,49.1886,49.2216,49.1392,49.2216,69931.0
2018-10-05 15:15:00,59.78,59.78,59.67,59.67,150410.0,49.2216,49.2216,49.131,49.131,150410.0
2018-10-05 15:20:00,59.67,59.74,59.66,59.69,55893.0,49.131,49.1886,49.1228,49.1475,55893.0
2018-10-05 15:25:00,59.69,59.69,59.57,59.58,98836.0,49.1475,49.1475,49.0486,49.0569,98836.0
2018-10-05 15:30:00,59.59,59.6,59.51,59.54,145540.0,49.0651,49.0734,48.9992,49.0239,145540.0
2018-10-05 15:35:00,59.53,59.58,59.48,59.48,89209.0,49.0157,49.0569,48.9745,48.9745,89209.0
2018-10-05 15:40:00,59.49,59.63,59.48,59.62,159165.0,48.9828,49.0981,48.9745,49.0898,159165.0
2018-10-05 15:45:00,59.63,59.7,59.61,59.65,153237.0,49.0981,49.1557,49.0816,49.1145,153237.0
2018-10-05 15:50:00,59.66,59.68,59.6,59.67,208807.0,49.1228,49.1392,49.0734,49.131,208807.0
2018-10-05 15:55:00,59.68,59.7,59.58,59.64,756156.0,49.1392,49.1557,49.0569,49.1063,756156.0
2018-10-08 09:30:00,59.49,59.6,59.34,59.6,305762.0,48.9828,49.0734,48.8593,49.0734,305762.0
2018-10-08 09:35:00,59.61,59.61,59.4,59.48,258080.0,49.0816,49.0816,48.9087,48.9745,258080.0
2018-10-08 09:40:00,59.46,59.56,59.33,59.39,138511.0,48.9581,49.0404,48.851,48.9004,138511.0
2018-10-08 09:45:00,59.39,59.58,59.36,59.51,168761.0,48.9004,49.0569,48.8757,48.9992,168761.0
2018-10-08 09:50:00,59.51,59.52,59.42,59.5,202614.0,48.9992,49.0075,48.9251,48.991,202614.0
2018-10-08 09:55:00,59.49,59.5,59.36,59.36,72884.0,48.9828,48.991,48.8757,48.8757,72884.0
2018-10-08 10:00:00,59.36,59.55,59.34,59.53,109313.0,48.8757,49.0322,48.8593,49.0157,109313.0
2018-10-08 10:05:00,59.56,59.56,59.31,59.37,203048.0,49.0404,49.0404,48.8346,48.884,203048.0
2018-10-08 10:10:00,59.37,59.47,59.34,59.45,173142.0,48.884,48.9663,48.8593,48.9498,173142.0
2018-10-08 10:15:00,59.44,59.49,59.37,59.48,101789.0,48.9416,48.9828,48.884,48.9745,101789.0
2018-10-08 10:20:00,59.49,59.56,59.47,59.54,74737.0,48.9828,49.0404,48.9663,49.0239,74737.0
2018-10-08 10:25:00,59.54,59.61,59.53,59.6,47770.0,49.0239,49.0816,49.0157,49.0734,47770.0
2018-10-08 10:30:00,59.59,59.69,59.55,59.66,45230.0,49.0651,49.1475,49.0322,49.1228,45230.0
2018-10-08 10:35:00,59.66,59.7,59.6,59.67,56966.0,49.1228,49.1557,49.0734,49.131,56966.0
2018-10-08 10:40:00,59.66,59.66,59.6,59.6,29688.0,49.1228,49.1228,49.0734,49.0734,29688.0
2018-10-08 10:45:00,59.61,59.68,59.56,59.68,155240.0,49.0816,49.1392,49.0404,49.1392,155240.0
2018-10-08 10:50:00,59.69,59.7,59.57,59.64,45152.0,49.1475,49.1557,49.0486,49.1063,45152.0
2018-10-08 10:55:00,59.64,59.65,59.56,59.6,19814.0,49.1063,49.1145,49.0404,49.0734,19814.0
2018-10-08 11:00:00,59.6,59.65,59.59,59.63,25313.0,49.0734,49.1145,49.0651,49.0981,25313.0
2018-10-08 11:05:00,59.63,59.66,59.58,59.6,37596.0,49.0981,49.1228,49.0569,49.0734,37596.0
2018-10-08 11:10:00,59.6,59.64,59.54,59.64,52123.0,49.0734,49.1063,49.0239,49.1063,52123.0
2018-10-08 11:15:00,59.64,59.64,59.57,59.62,35946.0,49.1063,49.1063,49.0486,49.0898,35946.0
2018-10-08 11:20:00,59.62,59.62,59.58,59.59,47452.0,49.0898,49.0898,49.0569,49.0651,47452.0
2018-10-08 11:25:00,59.59,59.7,59.58,59.69,27564.0,49.0651,49.1557,49.0569,49.1475,27564.0
2018-10-08 11:30:00,59.68,59.73,59.65,59.72,47280.0,49.1392,49.1804,49.1145,49.1722,47280.0
2018-10-08 11:35:00,59.73,59.73,59.63,59.68,58940.0,49.1804,49.1804,49.0981,49.1392,58940.0
2018-10-08 11:40:00,59.68,59.71,59.64,59.64,42322.0,49.1392,49.1639,49.1063,49.1063,42322.0
2018-10-08 11:45:00,59.64,59.64,59.55,59.6,81772.0,49.1063,49.1063,49.0322,49.0734,81772.0
2018-10-08 11:50:00,59.6,59.66,59.56,59.58,79622.0,49.0734,49.1228,49.0404,49.0569,79622.0
2018-10-08 11:55:00,59.58,59.6,59.52,59.55,34942.0,49.0569,49.0734,49.0075,49.0322,34942.0
2018-10-08 12:00:00,59.55,59.66,59.51,59.64,38888.0,49.0322,49.1228,48.9992,49.1063,38888.0
2018-10-08 12:05:00,59.64,59.7,59.63,59.67,33158.0,49.1063,49.1557,49.0981,49.131,33158.0
2018-10-08 12:10:00,59.67,59.73,59.67,59.73,17685.0,49.131,49.1804,49.131,49.1804,17685.0
2018-10-08 12:15:00,59.73,59.8,59.73,59.78,35820.0,49.1804,49.238,49.1804,49.2216,35820.0
2018-10-08 12:20:00,59.77,59.91,59.76,59.91,174068.0,49.2133,49.3286,49.2051,49.3286,174068.0
2018-10-08 12:25:00,59.91,59.92,59.87,59.9,43935.0,49.3286,49.3368,49.2957,49.3204,43935.0
2018-10-08 12:30:00,59.91,59.94,59.84,59.84,38998.0,49.3286,49.3533,49.271,49.271,38998.0
2018-10-08 12:35:00,59.84,59.88,59.81,59.87,12700.0,49.271,49.3039,49.2463,49.2957,12700.0
2018-10-08 12:40:00,59.87,59.89,59.83,59.85,25606.0,49.2957,49.3121,49.2627,49.2792,25606.0
2018-10-08 12:45:00,59.86,59.91,59.83,59.91,24420.0,49.2874,49.3286,49.2627,49.3286,24420.0
2018-10-08 12:50:00,59.92,59.96,59.85,59.85,44827.0,49.3368,49.3698,49.2792,49.2792,44827.0
2018-10-08 12:55:00,59.86,59.87,59.79,59.8,43803.0,49.2874,49.2957,49.2298,49.238,43803.0
2018-10-08 13:00:00,59.79,59.86,59.76,59.86,29444.0,49.2298,49.2874,49.2051,49.2874,29444.0
2018-10-08 13:05:00,59.86,59.95,59.85,59.93,35967.0,49.2874,49.3615,49.2792,49.3451,35967.0
2018-10-08 13:10:00,59.93,59.93,59.85,59.85,45952.0,49.3451,49.3451,49.2792,49.2792,45952.0
2018-10-08 13:15:00,59.85,59.87,59.79,59.79,14652.0,49.2792,49.2957,49.2298,49.2298,14652.0
2018-10-08 13:20:00,59.79,59.83,59.75,59.83,17487.0,49.2298,49.2627,49.1969,49.2627,17487.0
2018-10-08 13:25:00,59.84,59.88,59.8,59.81,22080.0,49.271,49.3039,49.238,49.2463,22080.0
2018-10-08 13:30:00,59.8,59.87,59.8,59.84,25878.0,49.238,49.2957,49.238,49.271,25878.0
2018-10-08 13:35:00,59.84,59.85,59.8,59.81,27319.0,49.271,49.2792,49.238,49.2463,27319.0
2018-10-08 13:40:00,59.82,59.9,59.81,59.88,74515.0,49.2545,49.3204,49.2463,49.3039,74515.0
2018-10-08 13:45:00,59.88,59.93,59.88,59.93,24772.0,49.3039,49.3451,49.3039,49.3451,24772.0
2018-10-08 13:50:00,59.93,59.94,59.9,59.92,14816.0,49.3451,49.3533,49.3204,49.3368,14816.0
2018-10-08 13:55:00,59.92,59.94,59.91,59.92,52313.0,49.3368,49.3533,49.3286,49.3368,52313.0
2018-10-08 14:00:00,59.92,60.09,59.92,60.09,98503.0,49.3368,49.4768,49.3368,49.4768,98503.0
2018-10-08 14:05:00,60.09,60.27,60.08,60.24,65263.0,49.4768,49.625,49.4686,49.6003,65263.0
2018-10-08 14:10:00,60.24,60.24,60.12,60.13,45157.0,49.6003,49.6003,49.5015,49.5097,45157.0
2018-10-08 14:15:00,60.13,60.18,60.11,60.16,34027.0,49.5097,49.5509,49.4933,49.5344,34027.0
2018-10-08 14:20:00,60.16,60.22,60.1,60.17,38230.0,49.5344,49.5838,49.485,49.5427,38230.0
2018-10-08 14:25:00,60.17,60.21,60.16,60.17,32390.0,49.5427,49.5756,49.5344,49.5427,32390.0
2018-10-08 14:30:00,60.17,60.27,60.16,60.25,79876.0,49.5427,49.625,49.5344,49.6085,79876.0
2018-10-08 14:35:00,60.25,60.27,60.18,60.19,54906.0,49.6085,49.625,49.5509,49.5591,54906.0
2018-10-08 14:40:00,60.18,60.19,60.15,60.17,35939.0,49.5509,49.5591,49.5262,49.5427,35939.0
2018-10-08 14:45:00,60.17,60.19,60.13,60.14,44786.0,49.5427,49.5591,49.5097,49.518,44786.0
2018-10-08 14:50:00,60.14,60.16,60.11,60.12,171915.0,49.518,49.5344,49.4933,49.5015,171915.0
2018-10-08 14:55:00,60.12,60.17,60.1,60.11,48019.0,49.5015,49.5427,49.485,49.4933,48019.0
2018-10-08 15:00:00,60.1,60.23,60.09,60.22,53426.0,49.485,49.5921,49.4768,49.5838,53426.0
2018-10-08 15:05:00,60.21,60.24,60.16,60.2,68972.0,49.5756,49.6003,49.5344,49.5674,68972.0
2018-10-08 15:10:00,60.2,60.3,60.2,60.26,44393.0,49.5674,49.6497,49.5674,49.6168,44393.0
2018-10-08 15:15:00,60.26,60.34,60.26,60.33,91078.0,49.6168,49.6827,49.6168,49.6744,91078.0
2018-10-08 15:20:00,60.33,60.37,60.27,60.28,51421.0,49.6744,49.7074,49.625,49.6332,51421.0
2018-10-08 15:25:00,60.28,60.3,60.22,60.25,46745.0,49.6332,49.6497,49.5838,49.6085,46745.0
2018-10-08 15:30:00,60.26,60.31,60.25,60.26,45954.0,49.6168,49.6579,49.6085,49.6168,45954.0
2018-10-08 15:35:00,60.26,60.31,60.22,60.31,61970.0,49.6168,49.6579,49.5838,49.6579,61970.0
2018-10-08 15:40:00,60.31,60.35,60.28,60.28,79278.0,49.6579,49.6909,49.6332,49.6332,79278.0
2018-10-08 15:45:00,60.29,60.32,60.23,60.23,181622.0,49.6415,49.6662,49.5921,49.5921,181622.0
2018-10-08 15:50:00,60.24,60.24,60.19,60.19,188760.0,49.6003,49.6003,49.5591,49.5591,188760.0
2018-10-08 15:55:00,60.19,60.21,60.14,60.14,339041.0,49.5591,49.5756,49.518,49.518,339041.0
2018-10-09 09:30:00,59.97,60.02,59.75,60.01,149924.0,49.378,49.4192,49.1969,49.4109,149924.0
2018-10-09 09:35:00,60.0,60.08,59.85,59.89,77155.0,49.4027,49.4686,49.2792,49.3121,77155.0
2018-10-09 09:40:00,59.88,59.95,59.75,59.76,58658.0,49.3039,49.3615,49.1969,49.2051,58658.0
2018-10-09 09:45:00,59.77,59.77,59.64,59.68,47255.0,49.2133,49.2133,49.1063,49.1392,47255.0
2018-10-09 09:50:00,59.68,59.82,59.6,59.81,74321.0,49.1392,49.2545,49.0734,49.2463,74321.0
2018-10-09 09:55:00,59.81,59.86,59.74,59.85,48087.0,49.2463,49.2874,49.1886,49.2792,48087.0
2018-10-09 10:00:00,59.85,59.95,59.85,59.87,39557.0,49.2792,49.3615,49.2792,49.2957,39557.0
2018-10-09 10:05:00,59.87,59.91,59.83,59.84,35666.0,49.2957,49.3286,49.2627,49.271,35666.0
2018-10-09 10:10:00,59.85,59.87,59.77,59.83,42215.0,49.2792,49.2957,49.2133,49.2627,42215.0
2018-10-09 10:15:00,59.82,59.89,59.77,59.8,39035.0,49.2545,49.3121,49.2133,49.238,39035.0
2018-10-09 10:20:00,59.81,59.87,59.74,59.87,58365.0,49.2463,49.2957,49.1886,49.2957,58365.0
2018-10-09 10:25:00,59.87,60.02,59.87,60.02,105573.0,49.2957,49.4192,49.2957,49.4192,105573.0
2018-10-09 10:30:00,60.02,60.1,59.99,60.01,60840.0,49.4192,49.485,49.3945,49.4109,60840.0
2018-10-09 10:35:00,60.01,60.02,59.91,59.95,27709.0,49.4109,49.4192,49.3286,49.3615,27709.0
2018-10-09 10:40:00,59.95,60.04,59.94,60.02,34335.0,49.3615,49.4356,49.3533,49.4192,34335.0
2018-10-09 10:45:00,60.01,60.05,59.94,59.96,82771.0,49.4109,49.4439,49.3533,49.3698,82771.0
2018-10-09 10:50:00,59.96,59.97,59.88,59.88,55334.0,49.3698,49.378,49.3039,49.3039,55334.0
2018-10-09 10:55:00,59.89,59.99,59.89,59.9,53053.0,49.3121,49.3945,49.3121,49.3204,53053.0
2018-10-09 11:00:00,59.9,59.98,59.89,59.96,48107.0,49.3204,49.3862,49.3121,49.3698,48107.0
2018-10-09 11:05:00,59.96,60.01,59.95,59.96,32632.0,49.3698,49.4109,49.3615,49.3698,32632.0
2018-10-09 11:10:00,59.96,60.03,59.94,60.03,66858.0,49.3698,49.4274,49.3533,49.4274,66858.0
2018-10-09 11:15:00,60.04,60.12,60.03,60.06,41213.0,49.4356,49.5015,49.4274,49.4521,41213.0
2018-10-09 11:20:00,60.07,60.12,60.06,60.08,34524.0,49.4603,49.5015,49.4521,49.4686,34524.0
2018-10-09 11:25:00,60.08,60.14,60.07,60.11,26659.0,49.4686,49.518,49.4603,49.4933,26659.0
2018-10-09 11:30:00,60.1,60.13,60.05,60.12,23221.0,49.485,49.5097,49.4439,49.5015,23221.0
2018-10-09 11:35:00,60.11,60.15,60.09,60.09,21837.0,49.4933,49.5262,49.4768,49.4768,21837.0
2018-10-09 11:40:00,60.09,60.14,60.05,60.06,15237.0,49.4768,49.518,49.4439,49.4521,15237.0
2018-10-09 11:45:00,60.06,60.1,60.01,60.08,24347.0,49.4521,49.485,49.4109,49.4686,24347.0
2018-10-09 11:50:00,60.08,60.18,60.08,60.18,29023.0,49.4686,49.5509,49.4686,49.5509,29023.0
2018-10-09 11:55:00,60.18,60.22,60.15,60.22,26033.0,49.5509,49.5838,49.5262,49.5838,26033.0
2018-10-09 12:00:00,60.23,60.26,60.19,60.2,50050.0,49.5921,49.6168,49.5591,49.5674,50050.0
2018-10-09 12:05:00,60.2,60.21,60.15,60.17,41312.0,49.5674,49.5756,49.5262,49.5427,41312.0
2018-10-09 12:10:00,60.18,60.21,60.15,60.15,40308.0,49.5509,49.5756,49.5262,49.5262,40308.0
2018-10-09 12:15:00,60.15,60.17,60.08,60.16,38937.0,49.5262,49.5427,49.4686,49.5344,38937.0
2018-10-09 12:20:00,60.16,60.19,60.09,60.1,130098.0,49.5344,49.5591,49.4768,49.485,130098.0
2018-10-09 12:25:00,60.1,60.14,60.09,60.13,32054.0,49.485,49.518,49.4768,49.5097,32054.0
2018-10-09 12:30:00,60.12,60.17,60.11,60.16,16669.0,49.5015,49.5427,49.4933,49.5344,16669.0
2018-10-09 12:35:00,60.16,60.18,60.15,60.16,14354.0,49.5344,49.5509,49.5262,49.5344,14354.0
2018-10-09 12:40:00,60.16,60.17,60.07,60.08,15849.0,49.5344,49.5427,49.4603,49.4686,15849.0
2018-10-09 12:45:00,60.06,60.1,59.99,60.01,63834.0,49.4521,49.485,49.3945,49.4109,63834.0
2018-10-09 12:50:00,60.01,60.04,60.0,60.02,10181.0,49.4109,49.4356,49.4027,49.4192,10181.0
2018-10-09 12:55:00,60.02,60.07,60.02,60.07,20780.0,49.4192,49.4603,49.4192,49.4603,20780.0
2018-10-09 13:00:00,60.08,60.12,60.04,60.04,39942.0,49.4686,49.5015,49.4356,49.4356,39942.0
2018-10-09 13:05:00,60.04,60.08,60.02,60.05,63153.0,49.4356,49.4686,49.4192,49.4439,63153.0
2018-10-09 13:10:00,60.05,60.11,60.04,60.04,31794.0,49.4439,49.4933,49.4356,49.4356,31794.0
2018-10-09 13:15:00,60.04,60.09,60.03,60.05,36450.0,49.4356,49.4768,49.4274,49.4439,36450.0
2018-10-09 13:20:00,60.05,60.17,60.04,60.13,17291.0,49.4439,49.5427,49.4356,49.5097,17291.0
2018-10-09 13:25:00,60.13,60.13,60.09,60.12,15718.0,49.5097,49.5097,49.4768,49.5015,15718.0
2018-10-09 13:30:00,60.12,60.15,60.09,60.11,18682.0,49.5015,49.5262,49.4768,49.4933,18682.0
2018-10-09 13:35:00,60.11,60.12,60.03,60.11,22215.0,49.4933,49.5015,49.4274,49.4933,22215.0
2018-10-09 13:40:00,60.11,60.15,60.1,60.14,21916.0,49.4933,49.5262,49.485,49.518,21916.0
2018-10-09 13:45:00,60.14,60.21,60.13,60.16,19758.0,49.518,49.5756,49.5097,49.5344,19758.0
2018-10-09 13:50:00,60.16,60.21,60.16,60.17,16053.0,49.5344,49.5756,49.5344,49.5427,16053.0
2018-10-09 13:55:00,60.17,60.24,60.16,60.21,24537.0,49.5427,49.6003,49.5344,49.5756,24537.0
2018-10-09 14:00:00,60.22,60.22,60.19,60.2,11658.0,49.5838,49.5838,49.5591,49.5674,11658.0
2018-10-09 14:05:00,60.19,60.19,60.12,60.13,15357.0,49.5591,49.5591,49.5015,49.5097,15357.0
2018-10-09 14:10:00,60.14,60.16,60.1,60.15,17673.0,49.518,49.5344,49.485,49.5262,17673.0
2018-10-09 14:15:00,60.16,60.17,60.08,60.09,15153.0,49.5344,49.5427,49.4686,49.4768,15153.0
2018-10-09 14:20:00,60.09,60.14,60.09,60.13,15229.0,49.4768,49.518,49.4768,49.5097,15229.0
2018-10-09 14:25:00,60.11,60.12,60.06,60.07,46666.0,49.4933,49.5015,49.4521,49.4603,46666.0
2018-10-09 14:30:00,60.08,60.09,60.05,60.07,52710.0,49.4686,49.4768,49.4439,49.4603,52710.0
2018-10-09 14:35:00,60.06,60.08,59.99,60.02,56716.0,49.4521,49.4686,49.3945,49.4192,56716.0
2018-10-09 14:40:00,60.02,60.06,60.01,60.02,22880.0,49.4192,49.4521,49.4109,49.4192,22880.0
2018-10-09 14:45:00,60.02,60.03,60.0,60.02,14379.0,49.4192,49.4274,49.4027,49.4192,14379.0
2018-10-09 14:50:00,60.02,60.1,60.02,60.1,16520.0,49.4192,49.485,49.4192,49.485,16520.0
2018-10-09 14:55:00,60.11,60.12,60.04,60.04,16153.0,49.4933,49.5015,49.4356,49.4356,16153.0
2018-10-09 15:00:00,60.04,60.06,60.0,60.02,50928.0,49.4356,49.4521,49.4027,49.4192,50928.0
2018-10-09 15:05:00,60.02,60.1,60.01,60.09,13704.0,49.4192,49.485,49.4109,49.4768,13704.0
2018-10-09 15:10:00,60.09,60.09,60.05,60.07,21994.0,49.4768,49.4768,49.4439,49.4603,21994.0
2018-10-09 15:15:00,60.07,60.09,60.05,60.08,17453.0,49.4603,49.4768,49.4439,49.4686,17453.0
2018-10-09 15:20:00,60.09,60.11,59.94,59.95,48441.0,49.4768,49.4933,49.3533,49.3615,48441.0
2018-10-09 15:25:00,59.95,60.0,59.94,59.98,50751.0,49.3615,49.4027,49.3533,49.3862,50751.0
2018-10-09 15:30:00,59.98,59.99,59.9,59.93,73477.0,49.3862,49.3945,49.3204,49.3451,73477.0
2018-10-09 15:35:00,59.93,60.0,59.93,59.97,85856.0,49.3451,49.4027,49.3451,49.378,85856.0
2018-10-09 15:40:00,59.97,59.97,59.91,59.94,66875.0,49.378,49.378,49.3286,49.3533,66875.0
2018-10-09 15:45:00,59.94,60.02,59.93,59.97,154363.0,49.3533,49.4192,49.3451,49.378,154363.0
2018-10-09 15:50:00,59.97,59.97,59.85,59.9,106648.0,49.378,49.378,49.2792,49.3204,106648.0
2018-10-09 15:55:00,59.89,59.9,59.84,59.88,401711.0,49.3121,49.3204,49.271,49.3039,401711.0
2018-10-10 09:30:00,59.82,60.02,59.78,59.9,159507.0,49.2545,49.4192,49.2216,49.3204,159507.0
2018-10-10 09:35:00,59.91,60.13,59.91,60.06,131317.0,49.3286,49.5097,49.3286,49.4521,131317.0
2018-10-10 09:40:00,60.06,60.25,60.04,60.16,216303.0,49.4521,49.6085,49.4356,49.5344,216303.0
2018-10-10 09:45:00,60.16,60.28,60.16,60.16,124225.0,49.5344,49.6332,49.5344,49.5344,124225.0
2018-10-10 09:50:00,60.16,60.28,60.13,60.17,69894.0,49.5344,49.6332,49.5097,49.5427,69894.0
2018-10-10 09:55:00,60.16,60.24,60.09,60.09,62278.0,49.5344,49.6003,49.4768,49.4768,62278.0
2018-10-10 10:00:00,60.08,60.08,59.93,59.99,121584.0,49.4686,49.4686,49.3451,49.3945,121584.0
2018-10-10 10:05:00,60.0,60.14,59.98,60.14,67681.0,49.4027,49.518,49.3862,49.518,67681.0
2018-10-10 10:10:00,60.13,60.24,60.13,60.14,112158.0,49.5097,49.6003,49.5097,49.518,112158.0
2018-10-10 10:15:00,60.14,60.26,60.11,60.26,35509.0,49.518,49.6168,49.4933,49.6168,35509.0
2018-10-10 10:20:00,60.26,60.32,60.2,60.31,67200.0,49.6168,49.6662,49.5674,49.6579,67200.0
2018-10-10 10:25:00,60.32,60.42,60.25,60.38,49715.0,49.6662,49.7485,49.6085,49.7156,49715.0
2018-10-10 10:30:00,60.37,60.43,60.26,60.27,53203.0,49.7074,49.7568,49.6168,49.625,53203.0
2018-10-10 10:35:00,60.26,60.35,60.24,60.32,40977.0,49.6168,49.6909,49.6003,49.6662,40977.0
2018-10-10 10:40:00,60.32,60.34,60.26,60.3,25667.0,49.6662,49.6827,49.6168,49.6497,25667.0
2018-10-10 10:45:00,60.29,60.3,60.19,60.22,43282.0,49.6415,49.6497,49.5591,49.5838,43282.0
2018-10-10 10:50:00,60.22,60.39,60.21,60.38,64032.0,49.5838,49.7238,49.5756,49.7156,64032.0
2018-10-10 10:55:00,60.37,60.43,60.34,60.43,26008.0,49.7074,49.7568,49.6827,49.7568,26008.0
2018-10-10 11:00:00,60.42,60.46,60.3,60.32,55576.0,49.7485,49.7815,49.6497,49.6662,55576.0
2018-10-10 11:05:00,60.32,60.32,60.2,60.22,116113.0,49.6662,49.6662,49.5674,49.5838,116113.0
2018-10-10 11:10:00,60.23,60.28,60.18,60.26,107240.0,49.5921,49.6332,49.5509,49.6168,107240.0
2018-10-10 11:15:00,60.25,60.25,60.16,60.18,40816.0,49.6085,49.6085,49.5344,49.5509,40816.0
2018-10-10 11:20:00,60.18,60.2,60.02,60.07,176653.0,49.5509,49.5674,49.4192,49.4603,176653.0
2018-10-10 11:25:00,60.07,60.23,60.06,60.2,72828.0,49.4603,49.5921,49.4521,49.5674,72828.0
2018-10-10 11:30:00,60.19,60.23,60.09,60.1,52095.0,49.5591,49.5921,49.4768,49.485,52095.0
2018-10-10 11:35:00,60.1,60.12,60.0,60.01,80068.0,49.485,49.5015,49.4027,49.4109,80068.0
2018-10-10 11:40:00,60.01,60.14,60.0,60.14,70822.0,49.4109,49.518,49.4027,49.518,70822.0
2018-10-10 11:45:00,60.15,60.25,60.12,60.21,74009.0,49.5262,49.6085,49.5015,49.5756,74009.0
2018-10-10 11:50:00,60.22,60.23,60.1,60.11,75009.0,49.5838,49.5921,49.485,49.4933,75009.0
2018-10-10 11:55:00,60.12,60.18,60.08,60.14,46641.0,49.5015,49.5509,49.4686,49.518,46641.0
2018-10-10 12:00:00,60.13,60.13,60.07,60.09,34529.0,49.5097,49.5097,49.4603,49.4768,34529.0
2018-10-10 12:05:00,60.09,60.09,59.99,60.03,470571.0,49.4768,49.4768,49.3945,49.4274,470571.0
2018-10-10 12:10:00,60.03,60.11,60.0,60.09,290886.0,49.4274,49.4933,49.4027,49.4768,290886.0
2018-10-10 12:15:00,60.08,60.16,60.08,60.16,49395.0,49.4686,49.5344,49.4686,49.5344,49395.0
2018-10-10 12:20:00,60.16,60.19,60.04,60.05,55597.0,49.5344,49.5591,49.4356,49.4439,55597.0
2018-10-10 12:25:00,60.04,60.05,59.97,59.97,41792.0,49.4356,49.4439,49.378,49.378,41792.0
2018-10-10 12:30:00,59.97,59.99,59.92,59.95,64341.0,49.378,49.3945,49.3368,49.3615,64341.0
2018-10-10 12:35:00,59.94,59.98,59.92,59.93,21039.0,49.3533,49.3862,49.3368,49.3451,21039.0
2018-10-10 12:40:00,59.93,59.96,59.85,59.86,125194.0,49.3451,49.3698,49.2792,49.2874,125194.0
2018-10-10 12:45:00,59.85,59.92,59.85,59.9,64891.0,49.2792,49.3368,49.2792,49.3204,64891.0
2018-10-10 12:50:00,59.91,60.01,59.91,59.97,20808.0,49.3286,49.4109,49.3286,49.378,20808.0
2018-10-10 12:55:00,59.98,60.04,59.93,59.93,27007.0,49.3862,49.4356,49.3451,49.3451,27007.0
2018-10-10 13:00:00,59.94,59.95,59.79,59.8,82611.0,49.3533,49.3615,49.2298,49.238,82611.0
2018-10-10 13:05:00,59.81,59.95,59.8,59.92,33707.0,49.2463,49.3615,49.238,49.3368,33707.0
2018-10-10 13:10:00,59.9,60.0,59.89,59.97,26308.0,49.3204,49.4027,49.3121,49.378,26308.0
2018-10-10 13:15:00,59.98,60.17,59.95,60.16,30096.0,49.3862,49.5427,49.3615,49.5344,30096.0
2018-10-10 13:20:00,60.16,60.22,60.14,60.18,71491.0,49.5344,49.5838,49.518,49.5509,71491.0
2018-10-10 13:25:00,60.17,60.17,60.08,60.08,55758.0,49.5427,49.5427,49.4686,49.4686,55758.0
2018-10-10 13:30:00,60.07,60.13,60.03,60.08,73672.0,49.4603,49.5097,49.4274,49.4686,73672.0
2018-10-10 13:35:00,60.09,60.15,60.06,60.13,28196.0,49.4768,49.5262,49.4521,49.5097,28196.0
2018-10-10 13:40:00,60.13,60.16,60.02,60.07,21573.0,49.5097,49.5344,49.4192,49.4603,21573.0
2018-10-10 13:45:00,60.08,60.22,60.08,60.17,69227.0,49.4686,49.5838,49.4686,49.5427,69227.0
2018-10-10 13:50:00,60.17,60.21,60.14,60.19,18516.0,49.5427,49.5756,49.518,49.5591,18516.0
2018-10-10 13:55:00,60.18,60.18,60.11,60.17,31503.0,49.5509,49.5509,49.4933,49.5427,31503.0
2018-10-10 14:00:00,60.17,60.18,60.06,60.06,28833.0,49.5427,49.5509,49.4521,49.4521,28833.0
2018-10-10 14:05:00,60.05,60.05,59.88,59.89,69858.0,49.4439,49.4439,49.3039,49.3121,69858.0
2018-10-10 14:10:00,59.89,59.95,59.81,59.83,197053.0,49.3121,49.3615,49.2463,49.2627,197053.0
2018-10-10 14:15:00,59.83,59.87,59.77,59.8,358873.0,49.2627,49.2957,49.2133,49.238,358873.0
2018-10-10 14:20:00,59.8,59.82,59.71,59.79,44402.0,49.238,49.2545,49.1639,49.2298,44402.0
2018-10-10 14:25:00,59.79,59.8,59.67,59.73,128071.0,49.2298,49.238,49.131,49.1804,128071.0
2018-10-10 14:30:00,59.73,59.8,59.7,59.71,83991.0,49.1804,49.238,49.1557,49.1639,83991.0
2018-10-10 14:35:00,59.71,59.74,59.6,59.63,90484.0,49.1639,49.1886,49.0734,49.0981,90484.0
2018-10-10 14:40:00,59.63,59.68,59.56,59.57,51846.0,49.0981,49.1392,49.0404,49.0486,51846.0
2018-10-10 14:45:00,59.56,59.67,59.56,59.65,99446.0,49.0404,49.131,49.0404,49.1145,99446.0
2018-10-10 14:50:00,59.65,59.76,59.62,59.72,22334.0,49.1145,49.2051,49.0898,49.1722,22334.0
2018-10-10 14:55:00,59.73,59.78,59.66,59.78,29491.0,49.1804,49.2216,49.1228,49.2216,29491.0
2018-10-10 15:00:00,59.76,59.76,59.59,59.59,43171.0,49.2051,49.2051,49.0651,49.0651,43171.0
2018-10-10 15:05:00,59.59,59.62,59.5,59.5,102613.0,49.0651,49.0898,48.991,48.991,102613.0
2018-10-10 15:10:00,59.51,59.51,59.4,59.44,97776.0,48.9992,48.9992,48.9087,48.9416,97776.0
2018-10-10 15:15:00,59.44,59.5,59.36,59.4,79942.0,48.9416,48.991,48.8757,48.9087,79942.0
2018-10-10 15:20:00,59.41,59.57,59.4,59.53,128510.0,48.9169,49.0486,48.9087,49.0157,128510.0
2018-10-10 15:25:00,59.53,59.59,59.46,59.59,96612.0,49.0157,49.0651,48.9581,49.0651,96612.0
2018-10-10 15:30:00,59.58,59.58,59.47,59.47,104638.0,49.0569,49.0569,48.9663,48.9663,104638.0
2018-10-10 15:35:00,59.47,59.48,59.36,59.36,171828.0,48.9663,48.9745,48.8757,48.8757,171828.0
2018-10-10 15:40:00,59.35,59.35,59.24,59.31,169726.0,48.8675,48.8675,48.7769,48.8346,169726.0
2018-10-10 15:45:00,59.3,59.49,59.21,59.44,355100.0,48.8263,48.9828,48.7522,48.9416,355100.0
2018-10-10 15:50:00,59.43,59.44,59.12,59.13,262552.0,48.9334,48.9416,48.6781,48.6864,262552.0
2018-10-10 15:55:00,59.13,59.14,58.99,59.01,365842.0,48.6864,48.6946,48.5711,48.5876,365842.0
2018-10-11 09:30:00,58.71,58.91,58.52,58.81,187616.0,48.3405,48.5052,48.1841,48.4229,187616.0
2018-10-11 09:35:00,58.81,58.83,58.46,58.59,332328.0,48.4229,48.4393,48.1347,48.2417,332328.0
2018-10-11 09:40:00,58.58,58.6,58.4,58.42,283739.0,48.2335,48.25,48.0853,48.1018,283739.0
2018-10-11 09:45:00,58.42,58.67,58.4,58.57,213433.0,48.1018,48.3076,48.0853,48.2253,213433.0
2018-10-11 09:50:00,58.57,58.91,58.57,58.84,446675.0,48.2253,48.5052,48.2253,48.4476,446675.0
2018-10-11 09:55:00,58.83,58.99,58.76,58.95,226765.0,48.4393,48.5711,48.3817,48.5382,226765.0
2018-10-11 10:00:00,58.94,58.95,58.7,58.71,284158.0,48.5299,48.5382,48.3323,48.3405,284158.0
2018-10-11 10:05:00,58.71,58.91,58.66,58.83,128835.0,48.3405,48.5052,48.2994,48.4393,128835.0
2018-10-11 10:10:00,58.84,58.92,58.74,58.8,73330.0,48.4476,48.5135,48.3652,48.4146,73330.0
2018-10-11 10:15:00,58.79,58.87,58.75,58.82,51265.0,48.4064,48.4723,48.3735,48.4311,51265.0
2018-10-11 10:20:00,58.83,58.83,58.65,58.66,73580.0,48.4393,48.4393,48.2911,48.2994,73580.0
2018-10-11 10:25:00,58.67,58.77,58.65,58.76,78251.0,48.3076,48.3899,48.2911,48.3817,78251.0
2018-10-11 10:30:00,58.75,58.84,58.73,58.84,69779.0,48.3735,48.4476,48.357,48.4476,69779.0
2018-10-11 10:35:00,58.85,58.91,58.73,58.75,71535.0,48.4558,48.5052,48.357,48.3735,71535.0
2018-10-11 10:40:00,58.75,58.76,58.68,58.7,57752.0,48.3735,48.3817,48.3158,48.3323,57752.0
2018-10-11 10:45:00,58.68,58.7,58.57,58.62,103268.0,48.3158,48.3323,48.2253,48.2664,103268.0
2018-10-11 10:50:00,58.62,58.73,58.61,58.68,69100.0,48.2664,48.357,48.2582,48.3158,69100.0
2018-10-11 10:55:00,58.68,58.72,58.5,58.5,126339.0,48.3158,48.3488,48.1676,48.1676,126339.0
2018-10-11 11:00:00,58.5,58.54,58.3,58.34,151795.0,48.1676,48.2006,48.003,48.0359,151795.0
2018-10-11 11:05:00,58.33,58.38,58.29,58.32,118044.0,48.0277,48.0688,47.9947,48.0194,118044.0
2018-10-11 11:10:00,58.31,58.31,58.13,58.15,89509.0,48.0112,48.0112,47.863,47.8795,89509.0
2018-10-11 11:15:00,58.13,58.27,58.12,58.16,208651.0,47.863,47.9783,47.8548,47.8877,208651.0
2018-10-11 11:20:00,58.17,58.45,58.17,58.44,84647.0,47.8959,48.1265,47.8959,48.1182,84647.0
2018-10-11 11:25:00,58.44,58.44,58.27,58.3,135979.0,48.1182,48.1182,47.9783,48.003,135979.0
2018-10-11 11:30:00,58.32,58.43,58.25,58.42,102775.0,48.0194,48.11,47.9618,48.1018,102775.0
2018-10-11 11:35:00,58.41,58.41,58.21,58.27,104547.0,48.0935,48.0935,47.9289,47.9783,104547.0
2018-10-11 11:40:00,58.28,58.34,58.25,58.3,62157.0,47.9865,48.0359,47.9618,48.003,62157.0
2018-10-11 11:45:00,58.3,58.45,58.26,58.43,100661.0,48.003,48.1265,47.97,48.11,100661.0
2018-10-11 11:50:00,58.44,58.52,58.39,58.47,62659.0,48.1182,48.1841,48.0771,48.1429,62659.0
2018-10-11 11:55:00,58.48,58.52,58.42,58.44,47715.0,48.1512,48.1841,48.1018,48.1182,47715.0
2018-10-11 12:00:00,58.43,58.52,58.4,58.44,32846.0,48.11,48.1841,48.0853,48.1182,32846.0
2018-10-11 12:05:00,58.45,58.51,58.4,58.45,40256.0,48.1265,48.1759,48.0853,48.1265,40256.0
2018-10-11 12:10:00,58.47,58.57,58.44,58.56,62207.0,48.1429,48.2253,48.1182,48.217,62207.0
2018-10-11 12:15:00,58.57,58.67,58.57,58.67,37014.0,48.2253,48.3076,48.2253,48.3076,37014.0
2018-10-11 12:20:00,58.67,58.78,58.67,58.77,71583.0,48.3076,48.3982,48.3076,48.3899,71583.0
2018-10-11 12:25:00,58.77,58.8,58.65,58.67,38429.0,48.3899,48.4146,48.2911,48.3076,38429.0
2018-10-11 12:30:00,58.65,58.71,58.62,58.64,80424.0,48.2911,48.3405,48.2664,48.2829,80424.0
2018-10-11 12:35:00,58.64,58.67,58.54,58.54,104343.0,48.2829,48.3076,48.2006,48.2006,104343.0
2018-10-11 12:40:00,58.55,58.56,58.48,58.54,137082.0,48.2088,48.217,48.1512,48.2006,137082.0
2018-10-11 12:45:00,58.54,58.57,58.47,58.5,54019.0,48.2006,48.2253,48.1429,48.1676,54019.0
2018-10-11 12:50:00,58.51,58.62,58.5,58.61,35614.0,48.1759,48.2664,48.1676,48.2582,35614.0
2018-10-11 12:55:00,58.61,58.61,58.5,58.52,243576.0,48.2582,48.2582,48.1676,48.1841,243576.0
2018-10-11 13:00:00,58.51,58.52,58.35,58.35,64209.0,48.1759,48.1841,48.0441,48.0441,64209.0
2018-10-11 13:05:00,58.35,58.39,58.32,58.38,80328.0,48.0441,48.0771,48.0194,48.0688,80328.0
2018-10-11 13:10:00,58.39,58.49,58.35,58.49,36336.0,48.0771,48.1594,48.0441,48.1594,36336.0
2018-10-11 13:15:00,58.49,58.53,58.47,58.52,46427.0,48.1594,48.1923,48.1429,48.1841,46427.0
2018-10-11 13:20:00,58.52,58.58,58.48,58.48,28104.0,48.1841,48.2335,48.1512,48.1512,28104.0
2018-10-11 13:25:00,58.48,58.48,58.33,58.39,52277.0,48.1512,48.1512,48.0277,48.0771,52277.0
2018-10-11 13:30:00,58.39,58.46,58.36,58.37,28328.0,48.0771,48.1347,48.0524,48.0606,28328.0
2018-10-11 13:35:00,58.37,58.39,58.32,58.38,59380.0,48.0606,48.0771,48.0194,48.0688,59380.0
2018-10-11 13:40:00,58.38,58.38,58.24,58.28,153736.0,48.0688,48.0688,47.9536,47.9865,153736.0
2018-10-11 13:45:00,58.28,58.34,58.24,58.25,63220.0,47.9865,48.0359,47.9536,47.9618,63220.0
2018-10-11 13:50:00,58.25,58.33,58.19,58.31,57750.0,47.9618,48.0277,47.9124,48.0112,57750.0
2018-10-11 13:55:00,58.31,58.38,58.25,58.36,77320.0,48.0112,48.0688,47.9618,48.0524,77320.0
2018-10-11 14:00:00,58.35,58.42,58.32,58.41,266327.0,48.0441,48.1018,48.0194,48.0935,266327.0
2018-10-11 14:05:00,58.4,58.44,58.28,58.29,35018.0,48.0853,48.1182,47.9865,47.9947,35018.0
2018-10-11 14:10:00,58.29,58.3,58.17,58.22,48111.0,47.9947,48.003,47.8959,47.9371,48111.0
2018-10-11 14:15:00,58.22,58.25,58.18,58.19,47691.0,47.9371,47.9618,47.9042,47.9124,47691.0
2018-10-11 14:20:00,58.19,58.3,58.12,58.12,40643.0,47.9124,48.003,47.8548,47.8548,40643.0
2018-10-11 14:25:00,58.13,58.15,58.06,58.08,182915.0,47.863,47.8795,47.8053,47.8218,182915.0
2018-10-11 14:30:00,58.07,58.07,57.86,57.87,231642.0,47.8136,47.8136,47.6407,47.6489,231642.0
2018-10-11 14:35:00,57.87,57.89,57.76,57.82,270995.0,47.6489,47.6654,47.5583,47.6077,270995.0
2018-10-11 14:40:00,57.81,57.84,57.51,57.51,418580.0,47.5995,47.6242,47.3525,47.3525,418580.0
2018-10-11 14:45:00,57.5,57.63,57.35,57.54,271070.0,47.3443,47.4513,47.2207,47.3772,271070.0
2018-10-11 14:50:00,57.54,57.66,57.47,57.63,308120.0,47.3772,47.476,47.3196,47.4513,308120.0
2018-10-11 14:55:00,57.63,57.63,57.42,57.56,213210.0,47.4513,47.4513,47.2784,47.3937,213210.0
2018-10-11 15:00:00,57.55,57.74,57.47,57.7,174014.0,47.3854,47.5419,47.3196,47.5089,174014.0
2018-10-11 15:05:00,57.7,57.73,57.58,57.6,154344.0,47.5089,47.5336,47.4101,47.4266,154344.0
2018-10-11 15:10:00,57.6,57.8,57.48,57.72,317762.0,47.4266,47.5913,47.3278,47.5254,317762.0
2018-10-11 15:15:00,57.71,57.99,57.7,57.96,217626.0,47.5172,47.7477,47.5089,47.723,217626.0
2018-10-11 15:20:00,57.97,58.02,57.82,57.91,216045.0,47.7312,47.7724,47.6077,47.6818,216045.0
2018-10-11 15:25:00,57.92,57.92,57.76,57.79,239193.0,47.6901,47.6901,47.5583,47.583,239193.0
2018-10-11 15:30:00,57.78,57.88,57.74,57.79,289461.0,47.5748,47.6571,47.5419,47.583,289461.0
2018-10-11 15:35:00,57.78,57.8,57.62,57.76,429858.0,47.5748,47.5913,47.4431,47.5583,429858.0
2018-10-11 15:40:00,57.76,57.76,57.56,57.56,267453.0,47.5583,47.5583,47.3937,47.3937,267453.0
2018-10-11 15:45:00,57.55,57.6,57.36,57.38,348930.0,47.3854,47.4266,47.229,47.2455,348930.0
2018-10-11 15:50:00,57.38,57.44,57.31,57.31,437100.0,47.2455,47.2949,47.1878,47.1878,437100.0
2018-10-11 15:55:00,57.32,57.36,57.19,57.22,794035.0,47.196,47.229,47.089,47.1137,794035.0
2018-10-12 09:30:00,57.88,58.0,57.23,57.25,488818.0,47.6571,47.7559,47.1219,47.1384,488818.0
2018-10-12 09:35:00,57.24,57.6,57.19,57.41,343816.0,47.1302,47.4266,47.089,47.2702,343816.0
2018-10-12 09:40:00,57.4,57.55,57.25,57.27,311014.0,47.2619,47.3854,47.1384,47.1549,311014.0
2018-10-12 09:45:00,57.28,57.37,57.11,57.23,368783.0,47.1631,47.2372,47.0231,47.1219,368783.0
2018-10-12 09:50:00,57.25,57.42,57.21,57.39,113396.0,47.1384,47.2784,47.1055,47.2537,113396.0
2018-10-12 09:55:00,57.39,57.44,57.31,57.38,293721.0,47.2537,47.2949,47.1878,47.2455,293721.0
2018-10-12 10:00:00,57.38,57.38,57.08,57.1,283818.0,47.2455,47.2455,46.9984,47.0149,283818.0
2018-10-12 10:05:00,57.09,57.1,56.88,56.92,233423.0,47.0067,47.0149,46.8338,46.8667,233423.0
2018-10-12 10:10:00,56.92,56.93,56.5,56.52,551815.0,46.8667,46.8749,46.5209,46.5373,551815.0
2018-10-12 10:15:00,56.51,56.64,56.26,56.26,621862.0,46.5291,46.6362,46.3233,46.3233,621862.0
2018-10-12 10:20:00,56.27,56.63,56.26,56.52,396714.0,46.3315,46.6279,46.3233,46.5373,396714.0
2018-10-12 10:25:00,56.51,56.51,56.24,56.42,606368.0,46.5291,46.5291,46.3068,46.455,606368.0
2018-10-12 10:30:00,56.41,56.58,56.4,56.57,326806.0,46.4468,46.5867,46.4385,46.5785,326806.0
2018-10-12 10:35:00,56.57,56.7,56.55,56.64,283410.0,46.5785,46.6856,46.562,46.6362,283410.0
2018-10-12 10:40:00,56.64,56.69,56.53,56.55,281960.0,46.6362,46.6773,46.5456,46.562,281960.0
2018-10-12 10:45:00,56.55,56.6,56.42,56.43,256962.0,46.562,46.6032,46.455,46.4632,256962.0
2018-10-12 10:50:00,56.42,56.58,56.42,56.57,189638.0,46.455,46.5867,46.455,46.5785,189638.0
2018-10-12 10:55:00,56.56,56.58,56.5,56.51,208679.0,46.5703,46.5867,46.5209,46.5291,208679.0
2018-10-12 11:00:00,56.5,56.57,56.43,56.44,287462.0,46.5209,46.5785,46.4632,46.4715,287462.0
2018-10-12 11:05:00,56.42,56.53,56.38,56.5,214958.0,46.455,46.5456,46.4221,46.5209,214958.0
2018-10-12 11:10:00,56.49,56.56,56.43,56.45,164361.0,46.5126,46.5703,46.4632,46.4797,164361.0
2018-10-12 11:15:00,56.45,56.49,56.36,56.38,136384.0,46.4797,46.5126,46.4056,46.4221,136384.0
2018-10-12 11:20:00,56.36,56.36,56.24,56.27,185564.0,46.4056,46.4056,46.3068,46.3315,185564.0
2018-10-12 11:25:00,56.26,56.28,56.16,56.22,228553.0,46.3233,46.3397,46.2409,46.2903,228553.0
2018-10-12 11:30:00,56.22,56.37,56.21,56.31,207862.0,46.2903,46.4138,46.2821,46.3644,207862.0
2018-10-12 11:35:00,56.31,56.32,56.1,56.14,277860.0,46.3644,46.3727,46.1915,46.2245,277860.0
2018-10-12 11:40:00,56.14,56.16,55.97,56.0,329492.0,46.2245,46.2409,46.0845,46.1092,329492.0
2018-10-12 11:45:00,56.0,56.08,55.91,56.08,272133.0,46.1092,46.1751,46.0351,46.1751,272133.0
2018-10-12 11:50:00,56.08,56.15,56.0,56.01,237392.0,46.1751,46.2327,46.1092,46.1174,237392.0
2018-10-12 11:55:00,56.01,56.1,55.96,55.96,175613.0,46.1174,46.1915,46.0763,46.0763,175613.0
2018-10-12 12:00:00,55.96,55.96,55.75,55.8,185317.0,46.0763,46.0763,45.9033,45.9445,185317.0
2018-10-12 12:05:00,55.8,55.86,55.7,55.74,252416.0,45.9445,45.9939,45.8622,45.8951,252416.0
2018-10-12 12:10:00,55.75,55.85,55.65,55.76,290256.0,45.9033,45.9857,45.821,45.9116,290256.0
2018-10-12 12:15:00,55.75,55.76,55.56,55.58,156073.0,45.9033,45.9116,45.7469,45.7634,156073.0
2018-10-12 12:20:00,55.57,55.66,55.5,55.66,145142.0,45.7551,45.8292,45.6975,45.8292,145142.0
2018-10-12 12:25:00,55.66,55.66,55.48,55.49,207475.0,45.8292,45.8292,45.681,45.6893,207475.0
2018-10-12 12:30:00,55.49,55.5,55.34,55.35,381301.0,45.6893,45.6975,45.5658,45.574,381301.0
2018-10-12 12:35:00,55.35,55.37,55.12,55.12,291417.0,45.574,45.5905,45.3846,45.3846,291417.0
2018-10-12 12:40:00,55.13,55.25,55.01,55.01,317392.0,45.3928,45.4917,45.294,45.294,317392.0
2018-10-12 12:45:00,55.01,55.07,54.85,54.85,290640.0,45.294,45.3434,45.1623,45.1623,290640.0
2018-10-12 12:50:00,54.84,54.89,54.63,54.88,579141.0,45.1541,45.1952,44.9812,45.187,579141.0
2018-10-12 12:55:00,54.88,54.93,54.63,54.71,910850.0,45.187,45.2282,44.9812,45.047,910850.0
2018-10-12 13:00:00,54.71,54.93,54.56,54.93,644995.0,45.047,45.2282,44.9235,45.2282,644995.0
2018-10-12 13:05:00,54.93,55.1,54.92,55.07,726286.0,45.2282,45.3681,45.2199,45.3434,726286.0
2018-10-12 13:10:00,55.07,55.11,54.84,54.87,353858.0,45.3434,45.3764,45.1541,45.1788,353858.0
2018-10-12 13:15:00,54.87,54.94,54.74,54.88,223602.0,45.1788,45.2364,45.0717,45.187,223602.0
2018-10-12 13:20:00,54.89,55.08,54.87,55.08,279622.0,45.1952,45.3517,45.1788,45.3517,279622.0
2018-10-12 13:25:00,55.07,55.14,54.92,54.93,226989.0,45.3434,45.4011,45.2199,45.2282,226989.0
2018-10-12 13:30:00,54.94,55.03,54.88,55.0,90165.0,45.2364,45.3105,45.187,45.2858,90165.0
2018-10-12 13:35:00,54.99,54.99,54.85,54.95,118106.0,45.2776,45.2776,45.1623,45.2446,118106.0
2018-10-12 13:40:00,54.95,55.18,54.95,55.17,355715.0,45.2446,45.434,45.2446,45.4258,355715.0
2018-10-12 13:45:00,55.18,55.31,55.16,55.27,360064.0,45.434,45.5411,45.4176,45.5081,360064.0
2018-10-12 13:50:00,55.27,55.35,55.2,55.32,215981.0,45.5081,45.574,45.4505,45.5493,215981.0
2018-10-12 13:55:00,55.31,55.35,55.19,55.2,138305.0,45.5411,45.574,45.4423,45.4505,138305.0
2018-10-12 14:00:00,55.2,55.28,55.15,55.28,343953.0,45.4505,45.5164,45.4093,45.5164,343953.0
2018-10-12 14:05:00,55.28,55.33,55.16,55.24,226399.0,45.5164,45.5575,45.4176,45.4834,226399.0
2018-10-12 14:10:00,55.24,55.24,55.11,55.12,168338.0,45.4834,45.4834,45.3764,45.3846,168338.0
2018-10-12 14:15:00,55.11,55.31,55.09,55.29,262274.0,45.3764,45.5411,45.3599,45.5246,262274.0
2018-10-12 14:20:00,55.28,55.33,55.2,55.24,170895.0,45.5164,45.5575,45.4505,45.4834,170895.0
2018-10-12 14:25:00,55.23,55.36,55.13,55.34,83695.0,45.4752,45.5822,45.3928,45.5658,83695.0
2018-10-12 14:30:00,55.34,55.37,55.13,55.23,144323.0,45.5658,45.5905,45.3928,45.4752,144323.0
2018-10-12 14:35:00,55.23,55.26,55.16,55.24,116930.0,45.4752,45.4999,45.4176,45.4834,116930.0
2018-10-12 14:40:00,55.25,55.29,55.17,55.19,119466.0,45.4917,45.5246,45.4258,45.4423,119466.0
2018-10-12 14:45:00,55.2,55.25,55.15,55.2,132160.0,45.4505,45.4917,45.4093,45.4505,132160.0
2018-10-12 14:50:00,55.2,55.38,55.19,55.38,208894.0,45.4505,45.5987,45.4423,45.5987,208894.0
2018-10-12 14:55:00,55.38,55.49,55.34,55.48,205097.0,45.5987,45.6893,45.5658,45.681,205097.0
2018-10-12 15:00:00,55.49,55.54,55.41,55.53,274211.0,45.6893,45.7304,45.6234,45.7222,274211.0
2018-10-12 15:05:00,55.53,55.77,55.53,55.75,226978.0,45.7222,45.9198,45.7222,45.9033,226978.0
2018-10-12 15:10:00,55.75,55.81,55.68,55.7,141646.0,45.9033,45.9527,45.8457,45.8622,141646.0
2018-10-12 15:15:00,55.7,55.7,55.6,55.62,121435.0,45.8622,45.8622,45.7798,45.7963,121435.0
2018-10-12 15:20:00,55.62,55.68,55.56,55.68,146743.0,45.7963,45.8457,45.7469,45.8457,146743.0
2018-10-12 15:25:00,55.69,55.81,55.68,55.8,129610.0,45.8539,45.9527,45.8457,45.9445,129610.0
2018-10-12 15:30:00,55.8,55.91,55.75,55.9,151665.0,45.9445,46.0351,45.9033,46.0269,151665.0
2018-10-12 15:35:00,55.9,55.91,55.71,55.76,196654.0,46.0269,46.0351,45.8704,45.9116,196654.0
2018-10-12 15:40:00,55.76,55.97,55.74,55.95,298514.0,45.9116,46.0845,45.8951,46.068,298514.0
2018-10-12 15:45:00,55.96,56.0,55.87,55.96,386080.0,46.0763,46.1092,46.0021,46.0763,386080.0
2018-10-12 15:50:00,55.96,56.05,55.96,56.03,1165767.0,46.0763,46.1504,46.0763,46.1339,1165767.0
2018-10-12 15:55:00,56.02,56.14,56.01,56.02,1830979.0,46.1257,46.2245,46.1174,46.1257,1830979.0
2018-10-15 09:30:00,56.2,56.21,55.86,55.98,296861.0,46.2739,46.2821,45.9939,46.0927,296861.0
2018-10-15 09:35:00,55.98,56.4,55.88,56.32,240531.0,46.0927,46.4385,46.0104,46.3727,240531.0
2018-10-15 09:40:00,56.31,56.54,56.21,56.33,275810.0,46.3644,46.5538,46.2821,46.3809,275810.0
2018-10-15 09:45:00,56.33,56.43,56.31,56.33,49499.0,46.3809,46.4632,46.3644,46.3809,49499.0
2018-10-15 09:50:00,56.38,56.57,56.32,56.33,100338.0,46.4221,46.5785,46.3727,46.3809,100338.0
2018-10-15 09:55:00,56.33,56.34,56.13,56.13,76261.0,46.3809,46.3891,46.2162,46.2162,76261.0
2018-10-15 10:00:00,56.13,56.21,56.07,56.1,90618.0,46.2162,46.2821,46.1668,46.1915,90618.0
2018-10-15 10:05:00,56.1,56.1,55.98,55.99,159940.0,46.1915,46.1915,46.0927,46.101,159940.0
2018-10-15 10:10:00,56.0,56.1,55.91,55.92,149899.0,46.1092,46.1915,46.0351,46.0433,149899.0
2018-10-15 10:15:00,55.93,56.02,55.75,55.78,212569.0,46.0516,46.1257,45.9033,45.928,212569.0
2018-10-15 10:20:00,55.79,55.99,55.78,55.96,145679.0,45.9363,46.101,45.928,46.0763,145679.0
2018-10-15 10:25:00,55.97,56.07,55.97,56.01,110819.0,46.0845,46.1668,46.0845,46.1174,110819.0
2018-10-15 10:30:00,56.0,56.11,56.0,56.09,154275.0,46.1092,46.1998,46.1092,46.1833,154275.0
2018-10-15 10:35:00,56.08,56.12,55.99,56.0,105370.0,46.1751,46.208,46.101,46.1092,105370.0
2018-10-15 10:40:00,56.0,56.03,55.82,55.83,170473.0,46.1092,46.1339,45.961,45.9692,170473.0
2018-10-15 10:45:00,55.83,55.96,55.83,55.94,133882.0,45.9692,46.0763,45.9692,46.0598,133882.0
2018-10-15 10:50:00,55.94,55.96,55.87,55.93,67126.0,46.0598,46.0763,46.0021,46.0516,67126.0
2018-10-15 10:55:00,55.92,55.96,55.86,55.87,76315.0,46.0433,46.0763,45.9939,46.0021,76315.0
2018-10-15 11:00:00,55.88,56.05,55.88,56.03,60981.0,46.0104,46.1504,46.0104,46.1339,60981.0
2018-10-15 11:05:00,56.03,56.08,56.03,56.03,42926.0,46.1339,46.1751,46.1339,46.1339,42926.0
2018-10-15 11:10:00,56.03,56.03,55.88,55.88,49008.0,46.1339,46.1339,46.0104,46.0104,49008.0
2018-10-15 11:15:00,55.88,56.04,55.88,55.95,61355.0,46.0104,46.1421,46.0104,46.068,61355.0
2018-10-15 11:20:00,55.96,56.18,55.96,56.16,64624.0,46.0763,46.2574,46.0763,46.2409,64624.0
2018-10-15 11:25:00,56.16,56.27,56.13,56.19,95574.0,46.2409,46.3315,46.2162,46.2656,95574.0
2018-10-15 11:30:00,56.19,56.24,56.17,56.19,62704.0,46.2656,46.3068,46.2492,46.2656,62704.0
2018-10-15 11:35:00,56.19,56.26,56.18,56.24,67559.0,46.2656,46.3233,46.2574,46.3068,67559.0
2018-10-15 11:40:00,56.24,56.34,56.21,56.34,66974.0,46.3068,46.3891,46.2821,46.3891,66974.0
2018-10-15 11:45:00,56.33,56.4,56.25,56.27,141305.0,46.3809,46.4385,46.315,46.3315,141305.0
2018-10-15 11:50:00,56.28,56.3,56.17,56.18,103953.0,46.3397,46.3562,46.2492,46.2574,103953.0
2018-10-15 11:55:00,56.18,56.19,56.08,56.09,52699.0,46.2574,46.2656,46.1751,46.1833,52699.0
2018-10-15 12:00:00,56.07,56.08,55.9,55.95,54291.0,46.1668,46.1751,46.0269,46.068,54291.0
2018-10-15 12:05:00,55.95,56.1,55.94,56.08,31672.0,46.068,46.1915,46.0598,46.1751,31672.0
2018-10-15 12:10:00,56.08,56.18,56.07,56.09,40215.0,46.1751,46.2574,46.1668,46.1833,40215.0
2018-10-15 12:15:00,56.09,56.17,56.04,56.07,68232.0,46.1833,46.2492,46.1421,46.1668,68232.0
2018-10-15 12:20:00,56.08,56.11,56.0,56.03,59975.0,46.1751,46.1998,46.1092,46.1339,59975.0
2018-10-15 12:25:00,56.03,56.05,55.98,55.98,25286.0,46.1339,46.1504,46.0927,46.0927,25286.0
2018-10-15 12:30:00,55.98,56.11,55.98,56.11,28379.0,46.0927,46.1998,46.0927,46.1998,28379.0
2018-10-15 12:35:00,56.11,56.11,55.97,55.98,50158.0,46.1998,46.1998,46.0845,46.0927,50158.0
2018-10-15 12:40:00,55.97,56.0,55.93,55.97,30030.0,46.0845,46.1092,46.0516,46.0845,30030.0
2018-10-15 12:45:00,55.99,56.06,55.98,56.05,35358.0,46.101,46.1586,46.0927,46.1504,35358.0
2018-10-15 12:50:00,56.05,56.07,56.01,56.02,109122.0,46.1504,46.1668,46.1174,46.1257,109122.0
2018-10-15 12:55:00,56.03,56.09,56.03,56.05,13594.0,46.1339,46.1833,46.1339,46.1504,13594.0
2018-10-15 13:00:00,56.06,56.2,56.06,56.2,40385.0,46.1586,46.2739,46.1586,46.2739,40385.0
2018-10-15 13:05:00,56.19,56.25,56.18,56.19,25894.0,46.2656,46.315,46.2574,46.2656,25894.0
2018-10-15 13:10:00,56.19,56.22,56.16,56.18,85679.0,46.2656,46.2903,46.2409,46.2574,85679.0
2018-10-15 13:15:00,56.16,56.24,56.14,56.24,19917.0,46.2409,46.3068,46.2245,46.3068,19917.0
2018-10-15 13:20:00,56.23,56.24,56.09,56.1,30397.0,46.2986,46.3068,46.1833,46.1915,30397.0
2018-10-15 13:25:00,56.1,56.18,56.1,56.15,20400.0,46.1915,46.2574,46.1915,46.2327,20400.0
2018-10-15 13:30:00,56.16,56.28,56.16,56.26,39291.0,46.2409,46.3397,46.2409,46.3233,39291.0
2018-10-15 13:35:00,56.25,56.27,56.19,56.25,52446.0,46.315,46.3315,46.2656,46.315,52446.0
2018-10-15 13:40:00,56.25,56.27,56.22,56.22,30176.0,46.315,46.3315,46.2903,46.2903,30176.0
2018-10-15 13:45:00,56.22,56.32,56.22,56.32,55688.0,46.2903,46.3727,46.2903,46.3727,55688.0
2018-10-15 13:50:00,56.32,56.42,56.31,56.41,71395.0,46.3727,46.455,46.3644,46.4468,71395.0
2018-10-15 13:55:00,56.41,56.49,56.39,56.48,166625.0,46.4468,46.5126,46.4303,46.5044,166625.0
2018-10-15 14:00:00,56.49,56.5,56.39,56.43,70347.0,46.5126,46.5209,46.4303,46.4632,70347.0
2018-10-15 14:05:00,56.43,56.45,56.39,56.44,69399.0,46.4632,46.4797,46.4303,46.4715,69399.0
2018-10-15 14:10:00,56.44,56.45,56.31,56.31,47166.0,46.4715,46.4797,46.3644,46.3644,47166.0
2018-10-15 14:15:00,56.32,56.4,56.32,56.33,15188.0,46.3727,46.4385,46.3727,46.3809,15188.0
2018-10-15 14:20:00,56.33,56.4,56.32,56.34,22570.0,46.3809,46.4385,46.3727,46.3891,22570.0
2018-10-15 14:25:00,56.34,56.36,56.22,56.23,43923.0,46.3891,46.4056,46.2903,46.2986,43923.0
2018-10-15 14:30:00,56.23,56.34,56.21,56.33,108193.0,46.2986,46.3891,46.2821,46.3809,108193.0
2018-10-15 14:35:00,56.33,56.34,56.29,56.34,60233.0,46.3809,46.3891,46.348,46.3891,60233.0
2018-10-15 14:40:00,56.34,56.41,56.33,56.4,58667.0,46.3891,46.4468,46.3809,46.4385,58667.0
2018-10-15 14:45:00,56.39,56.45,56.35,56.45,91463.0,46.4303,46.4797,46.3974,46.4797,91463.0
2018-10-15 14:50:00,56.45,56.51,56.45,56.49,23845.0,46.4797,46.5291,46.4797,46.5126,23845.0
2018-10-15 14:55:00,56.49,56.57,56.49,56.55,69795.0,46.5126,46.5785,46.5126,46.562,69795.0
2018-10-15 15:00:00,56.55,56.6,56.51,56.59,36705.0,46.562,46.6032,46.5291,46.595,36705.0
2018-10-15 15:05:00,56.59,56.61,56.45,56.46,72890.0,46.595,46.6114,46.4797,46.4879,72890.0
2018-10-15 15:10:00,56.45,56.49,56.4,56.42,39187.0,46.4797,46.5126,46.4385,46.455,39187.0
2018-10-15 15:15:00,56.43,56.46,56.37,56.41,37114.0,46.4632,46.4879,46.4138,46.4468,37114.0
2018-10-15 15:20:00,56.41,56.46,56.38,56.41,25566.0,46.4468,46.4879,46.4221,46.4468,25566.0
2018-10-15 15:25:00,56.42,56.5,56.38,56.4,30567.0,46.455,46.5209,46.4221,46.4385,30567.0
2018-10-15 15:30:00,56.39,56.4,56.21,56.29,356147.0,46.4303,46.4385,46.2821,46.348,356147.0
2018-10-15 15:35:00,56.29,56.36,56.27,56.35,38279.0,46.348,46.4056,46.3315,46.3974,38279.0
2018-10-15 15:40:00,56.34,56.42,56.33,56.35,59613.0,46.3891,46.455,46.3809,46.3974,59613.0
2018-10-15 15:45:00,56.34,56.38,56.25,56.35,95610.0,46.3891,46.4221,46.315,46.3974,95610.0
2018-10-15 15:50:00,56.35,56.37,56.23,56.26,142037.0,46.3974,46.4138,46.2986,46.3233,142037.0
2018-10-15 15:55:00,56.25,56.27,56.15,56.18,372844.0,46.315,46.3315,46.2327,46.2574,372844.0
2018-10-16 09:30:00,56.46,56.53,55.92,55.98,438962.0,46.4879,46.5456,46.0433,46.0927,438962.0
2018-10-16 09:35:00,55.98,56.02,55.75,55.78,297314.0,46.0927,46.1257,45.9033,45.928,297314.0
2018-10-16 09:40:00,55.78,55.82,55.61,55.73,208302.0,45.928,45.961,45.7881,45.8869,208302.0
2018-10-16 09:45:00,55.74,55.76,55.41,55.42,250566.0,45.8951,45.9116,45.6234,45.6316,250566.0
2018-10-16 09:50:00,55.42,55.5,55.37,55.42,174046.0,45.6316,45.6975,45.5905,45.6316,174046.0
2018-10-16 09:55:00,55.43,55.66,55.42,55.65,143549.0,45.6399,45.8292,45.6316,45.821,143549.0
2018-10-16 10:00:00,55.65,55.78,55.63,55.65,462683.0,45.821,45.928,45.8045,45.821,462683.0
2018-10-16 10:05:00,55.65,55.71,55.52,55.56,182670.0,45.821,45.8704,45.714,45.7469,182670.0
2018-10-16 10:10:00,55.55,55.63,55.53,55.54,107951.0,45.7387,45.8045,45.7222,45.7304,107951.0
2018-10-16 10:15:00,55.54,55.58,55.48,55.58,106786.0,45.7304,45.7634,45.681,45.7634,106786.0
2018-10-16 10:20:00,55.57,55.76,55.56,55.74,90388.0,45.7551,45.9116,45.7469,45.8951,90388.0
2018-10-16 10:25:00,55.73,55.73,55.62,55.62,113032.0,45.8869,45.8869,45.7963,45.7963,113032.0
2018-10-16 10:30:00,55.62,55.69,55.54,55.55,88177.0,45.7963,45.8539,45.7304,45.7387,88177.0
2018-10-16 10:35:00,55.55,55.6,55.52,55.57,64255.0,45.7387,45.7798,45.714,45.7551,64255.0
2018-10-16 10:40:00,55.57,55.68,55.57,55.64,59720.0,45.7551,45.8457,45.7551,45.8128,59720.0
2018-10-16 10:45:00,55.65,55.75,55.65,55.72,144975.0,45.821,45.9033,45.821,45.8786,144975.0
2018-10-16 10:50:00,55.73,55.74,55.65,55.73,103795.0,45.8869,45.8951,45.821,45.8869,103795.0
2018-10-16 10:55:00,55.73,55.82,55.7,55.82,57985.0,45.8869,45.961,45.8622,45.961,57985.0
2018-10-16 11:00:00,55.82,55.85,55.74,55.79,63774.0,45.961,45.9857,45.8951,45.9363,63774.0
2018-10-16 11:05:00,55.79,55.85,55.78,55.83,40720.0,45.9363,45.9857,45.928,45.9692,40720.0
2018-10-16 11:10:00,55.83,55.88,55.79,55.84,100584.0,45.9692,46.0104,45.9363,45.9774,100584.0
2018-10-16 11:15:00,55.84,55.89,55.84,55.85,232449.0,45.9774,46.0186,45.9774,45.9857,232449.0
2018-10-16 11:20:00,55.85,55.87,55.77,55.82,86479.0,45.9857,46.0021,45.9198,45.961,86479.0
2018-10-16 11:25:00,55.83,55.87,55.8,55.87,202278.0,45.9692,46.0021,45.9445,46.0021,202278.0
2018-10-16 11:30:00,55.87,55.89,55.82,55.88,135291.0,46.0021,46.0186,45.961,46.0104,135291.0
2018-10-16 11:35:00,55.88,55.88,55.77,55.79,127922.0,46.0104,46.0104,45.9198,45.9363,127922.0
2018-10-16 11:40:00,55.8,55.81,55.71,55.77,129805.0,45.9445,45.9527,45.8704,45.9198,129805.0
2018-10-16 11:45:00,55.78,55.8,55.76,55.8,225318.0,45.928,45.9445,45.9116,45.9445,225318.0
2018-10-16 11:50:00,55.8,55.82,55.75,55.79,73611.0,45.9445,45.961,45.9033,45.9363,73611.0
2018-10-16 11:55:00,55.8,55.81,55.77,55.8,101063.0,45.9445,45.9527,45.9198,45.9445,101063.0
2018-10-16 12:00:00,55.8,55.81,55.76,55.79,47634.0,45.9445,45.9527,45.9116,45.9363,47634.0
2018-10-16 12:05:00,55.8,55.87,55.8,55.82,52353.0,45.9445,46.0021,45.9445,45.961,52353.0
2018-10-16 12:10:00,55.81,55.86,55.79,55.8,25118.0,45.9527,45.9939,45.9363,45.9445,25118.0
2018-10-16 12:15:00,55.8,55.83,55.77,55.79,35787.0,45.9445,45.9692,45.9198,45.9363,35787.0
2018-10-16 12:20:00,55.8,55.81,55.75,55.78,38655.0,45.9445,45.9527,45.9033,45.928,38655.0
2018-10-16 12:25:00,55.78,55.8,55.75,55.8,57227.0,45.928,45.9445,45.9033,45.9445,57227.0
2018-10-16 12:30:00,55.8,55.83,55.78,55.82,29554.0,45.9445,45.9692,45.928,45.961,29554.0
2018-10-16 12:35:00,55.82,55.91,55.82,55.88,60209.0,45.961,46.0351,45.961,46.0104,60209.0
2018-10-16 12:40:00,55.87,55.88,55.82,55.85,57160.0,46.0021,46.0104,45.961,45.9857,57160.0
2018-10-16 12:45:00,55.86,55.97,55.86,55.96,106148.0,45.9939,46.0845,45.9939,46.0763,106148.0
2018-10-16 12:50:00,55.97,56.07,55.95,56.01,173372.0,46.0845,46.1668,46.068,46.1174,173372.0
2018-10-16 12:55:00,56.01,56.03,55.96,55.96,40156.0,46.1174,46.1339,46.0763,46.0763,40156.0
2018-10-16 13:00:00,55.96,55.96,55.92,55.93,45760.0,46.0763,46.0763,46.0433,46.0516,45760.0
2018-10-16 13:05:00,55.94,55.96,55.89,55.94,58031.0,46.0598,46.0763,46.0186,46.0598,58031.0
2018-10-16 13:10:00,55.94,55.96,55.91,55.96,75297.0,46.0598,46.0763,46.0351,46.0763,75297.0
2018-10-16 13:15:00,55.97,55.98,55.93,55.97,23613.0,46.0845,46.0927,46.0516,46.0845,23613.0
2018-10-16 13:20:00,55.97,56.01,55.96,56.01,30749.0,46.0845,46.1174,46.0763,46.1174,30749.0
2018-10-16 13:25:00,56.0,56.04,55.96,56.04,68505.0,46.1092,46.1421,46.0763,46.1421,68505.0
2018-10-16 13:30:00,56.04,56.1,56.03,56.09,87916.0,46.1421,46.1915,46.1339,46.1833,87916.0
2018-10-16 13:35:00,56.09,56.17,56.08,56.17,44618.0,46.1833,46.2492,46.1751,46.2492,44618.0
2018-10-16 13:40:00,56.17,56.19,56.12,56.16,80934.0,46.2492,46.2656,46.208,46.2409,80934.0
2018-10-16 13:45:00,56.16,56.21,56.12,56.16,280147.0,46.2409,46.2821,46.208,46.2409,280147.0
2018-10-16 13:50:00,56.15,56.18,56.1,56.12,103473.0,46.2327,46.2574,46.1915,46.208,103473.0
2018-10-16 13:55:00,56.13,56.17,56.08,56.17,173337.0,46.2162,46.2492,46.1751,46.2492,173337.0
2018-10-16 14:00:00,56.17,56.2,56.15,56.15,288874.0,46.2492,46.2739,46.2327,46.2327,288874.0
2018-10-16 14:05:00,56.16,56.21,56.12,56.18,257445.0,46.2409,46.2821,46.208,46.2574,257445.0
2018-10-16 14:10:00,56.19,56.22,56.1,56.11,130802.0,46.2656,46.2903,46.1915,46.1998,130802.0
2018-10-16 14:15:00,56.11,56.11,56.04,56.04,268041.0,46.1998,46.1998,46.1421,46.1421,268041.0
2018-10-16 14:20:00,56.05,56.09,56.01,56.02,225448.0,46.1504,46.1833,46.1174,46.1257,225448.0
2018-10-16 14:25:00,56.02,56.09,56.01,56.08,175959.0,46.1257,46.1833,46.1174,46.1751,175959.0
2018-10-16 14:30:00,56.09,56.11,56.05,56.09,249238.0,46.1833,46.1998,46.1504,46.1833,249238.0
2018-10-16 14:35:00,56.08,56.11,56.06,56.09,191858.0,46.1751,46.1998,46.1586,46.1833,191858.0
2018-10-16 14:40:00,56.09,56.16,56.08,56.13,184412.0,46.1833,46.2409,46.1751,46.2162,184412.0
2018-10-16 14:45:00,56.12,56.13,56.07,56.11,119645.0,46.208,46.2162,46.1668,46.1998,119645.0
2018-10-16 14:50:00,56.12,56.13,56.06,56.12,143295.0,46.208,46.2162,46.1586,46.208,143295.0
2018-10-16 14:55:00,56.12,56.12,56.03,56.05,173880.0,46.208,46.208,46.1339,46.1504,173880.0
2018-10-16 15:00:00,56.06,56.06,55.98,55.99,109471.0,46.1586,46.1586,46.0927,46.101,109471.0
2018-10-16 15:05:00,55.99,56.06,55.96,56.05,142770.0,46.101,46.1586,46.0763,46.1504,142770.0
2018-10-16 15:10:00,56.03,56.09,55.98,56.08,129669.0,46.1339,46.1833,46.0927,46.1751,129669.0
2018-10-16 15:15:00,56.08,56.09,56.03,56.07,164306.0,46.1751,46.1833,46.1339,46.1668,164306.0
2018-10-16 15:20:00,56.07,56.08,56.04,56.04,157259.0,46.1668,46.1751,46.1421,46.1421,157259.0
2018-10-16 15:25:00,56.04,56.06,55.99,56.01,129396.0,46.1421,46.1586,46.101,46.1174,129396.0
2018-10-16 15:30:00,56.01,56.07,55.98,56.07,134836.0,46.1174,46.1668,46.0927,46.1668,134836.0
2018-10-16 15:35:00,56.07,56.19,56.06,56.19,167841.0,46.1668,46.2656,46.1586,46.2656,167841.0
2018-10-16 15:40:00,56.19,56.29,56.19,56.29,257113.0,46.2656,46.348,46.2656,46.348,257113.0
2018-10-16 15:45:00,56.3,56.34,56.24,56.32,301889.0,46.3562,46.3891,46.3068,46.3727,301889.0
2018-10-16 15:50:00,56.32,56.41,56.31,56.4,370347.0,46.3727,46.4468,46.3644,46.4385,370347.0
2018-10-16 15:55:00,56.39,56.4,56.3,56.33,662600.0,46.4303,46.4385,46.3562,46.3809,662600.0
2018-10-17 09:30:00,56.17,56.23,55.98,56.01,201188.0,46.2492,46.2986,46.0927,46.1174,201188.0
2018-10-17 09:35:00,56.0,56.23,55.92,56.21,243321.0,46.1092,46.2986,46.0433,46.2821,243321.0
2018-10-17 09:40:00,56.2,56.25,56.07,56.22,146710.0,46.2739,46.315,46.1668,46.2903,146710.0
2018-10-17 09:45:00,56.22,56.24,56.02,56.02,76169.0,46.2903,46.3068,46.1257,46.1257,76169.0
2018-10-17 09:50:00,56.02,56.18,56.0,56.16,98921.0,46.1257,46.2574,46.1092,46.2409,98921.0
2018-10-17 09:55:00,56.16,56.19,56.1,56.18,133485.0,46.2409,46.2656,46.1915,46.2574,133485.0
2018-10-17 10:00:00,56.18,56.24,56.12,56.17,236678.0,46.2574,46.3068,46.208,46.2492,236678.0
2018-10-17 10:05:00,56.18,56.23,56.11,56.21,101942.0,46.2574,46.2986,46.1998,46.2821,101942.0
2018-10-17 10:10:00,56.21,56.22,56.01,56.02,68897.0,46.2821,46.2903,46.1174,46.1257,68897.0
2018-10-17 10:15:00,56.02,56.04,55.97,55.98,176318.0,46.1257,46.1421,46.0845,46.0927,176318.0
2018-10-17 10:20:00,55.98,56.0,55.85,55.86,157046.0,46.0927,46.1092,45.9857,45.9939,157046.0
2018-10-17 10:25:00,55.85,55.86,55.8,55.83,80942.0,45.9857,45.9939,45.9445,45.9692,80942.0
2018-10-17 10:30:00,55.82,55.86,55.63,55.64,91153.0,45.961,45.9939,45.8045,45.8128,91153.0
2018-10-17 10:35:00,55.64,55.65,55.55,55.62,195652.0,45.8128,45.821,45.7387,45.7963,195652.0
2018-10-17 10:40:00,55.61,55.63,55.55,55.57,33173.0,45.7881,45.8045,45.7387,45.7551,33173.0
2018-10-17 10:45:00,55.56,55.61,55.47,55.6,152804.0,45.7469,45.7881,45.6728,45.7798,152804.0
2018-10-17 10:50:00,55.59,55.7,55.57,55.7,284249.0,45.7716,45.8622,45.7551,45.8622,284249.0
2018-10-17 10:55:00,55.69,55.73,55.65,55.65,59459.0,45.8539,45.8869,45.821,45.821,59459.0
2018-10-17 11:00:00,55.65,55.73,55.65,55.65,110543.0,45.821,45.8869,45.821,45.821,110543.0
2018-10-17 11:05:00,55.65,55.82,55.6,55.8,155847.0,45.821,45.961,45.7798,45.9445,155847.0
2018-10-17 11:10:00,55.81,55.86,55.8,55.84,99994.0,45.9527,45.9939,45.9445,45.9774,99994.0
2018-10-17 11:15:00,55.85,55.89,55.79,55.82,49739.0,45.9857,46.0186,45.9363,45.961,49739.0
2018-10-17 11:20:00,55.81,55.93,55.81,55.92,33779.0,45.9527,46.0516,45.9527,46.0433,33779.0
2018-10-17 11:25:00,55.92,56.04,55.9,56.04,78509.0,46.0433,46.1421,46.0269,46.1421,78509.0
2018-10-17 11:30:00,56.05,56.15,56.02,56.09,107934.0,46.1504,46.2327,46.1257,46.1833,107934.0
2018-10-17 11:35:00,56.1,56.14,56.02,56.05,69790.0,46.1915,46.2245,46.1257,46.1504,69790.0
2018-10-17 11:40:00,56.06,56.27,56.05,56.22,123438.0,46.1586,46.3315,46.1504,46.2903,123438.0
2018-10-17 11:45:00,56.22,56.34,56.17,56.32,124532.0,46.2903,46.3891,46.2492,46.3727,124532.0
2018-10-17 11:50:00,56.31,56.37,56.3,56.33,80126.0,46.3644,46.4138,46.3562,46.3809,80126.0
2018-10-17 11:55:00,56.31,56.43,56.27,56.43,154347.0,46.3644,46.4632,46.3315,46.4632,154347.0
2018-10-17 12:00:00,56.44,56.49,56.38,56.45,166638.0,46.4715,46.5126,46.4221,46.4797,166638.0
2018-10-17 12:05:00,56.44,56.64,56.43,56.63,103529.0,46.4715,46.6362,46.4632,46.6279,103529.0
2018-10-17 12:10:00,56.63,56.68,56.58,56.66,126347.0,46.6279,46.6691,46.5867,46.6526,126347.0
2018-10-17 12:15:00,56.67,56.78,56.64,56.78,65976.0,46.6609,46.7514,46.6362,46.7514,65976.0
2018-10-17 12:20:00,56.77,56.82,56.74,56.81,139984.0,46.7432,46.7844,46.7185,46.7761,139984.0
2018-10-17 12:25:00,56.81,56.83,56.76,56.78,154821.0,46.7761,46.7926,46.735,46.7514,154821.0
2018-10-17 12:30:00,56.78,56.79,56.65,56.72,202159.0,46.7514,46.7597,46.6444,46.702,202159.0
2018-10-17 12:35:00,56.73,56.78,56.7,56.78,37780.0,46.7103,46.7514,46.6856,46.7514,37780.0
2018-10-17 12:40:00,56.78,56.97,56.78,56.95,146212.0,46.7514,46.9079,46.7514,46.8914,146212.0
2018-10-17 12:45:00,56.94,57.03,56.92,56.93,282643.0,46.8832,46.9573,46.8667,46.8749,282643.0
2018-10-17 12:50:00,56.92,57.09,56.92,57.06,154409.0,46.8667,47.0067,46.8667,46.982,154409.0
2018-10-17 12:55:00,57.06,57.15,57.03,57.12,115717.0,46.982,47.0561,46.9573,47.0314,115717.0
2018-10-17 13:00:00,57.13,57.13,57.05,57.08,134819.0,47.0396,47.0396,46.9737,46.9984,134819.0
2018-10-17 13:05:00,57.07,57.11,56.98,56.98,101765.0,46.9902,47.0231,46.9161,46.9161,101765.0
2018-10-17 13:10:00,56.98,56.99,56.86,56.88,118251.0,46.9161,46.9243,46.8173,46.8338,118251.0
2018-10-17 13:15:00,56.88,56.91,56.82,56.83,82414.0,46.8338,46.8585,46.7844,46.7926,82414.0
2018-10-17 13:20:00,56.83,56.88,56.81,56.85,100329.0,46.7926,46.8338,46.7761,46.8091,100329.0
2018-10-17 13:25:00,56.85,56.85,56.72,56.75,133379.0,46.8091,46.8091,46.702,46.7267,133379.0
2018-10-17 13:30:00,56.76,56.82,56.75,56.78,84008.0,46.735,46.7844,46.7267,46.7514,84008.0
2018-10-17 13:35:00,56.77,56.8,56.7,56.77,58992.0,46.7432,46.7679,46.6856,46.7432,58992.0
2018-10-17 13:40:00,56.78,56.82,56.77,56.78,81599.0,46.7514,46.7844,46.7432,46.7514,81599.0
2018-10-17 13:45:00,56.78,56.79,56.74,56.76,73985.0,46.7514,46.7597,46.7185,46.735,73985.0
2018-10-17 13:50:00,56.76,56.91,56.73,56.89,238547.0,46.735,46.8585,46.7103,46.842,238547.0
2018-10-17 13:55:00,56.89,56.91,56.85,56.91,145874.0,46.842,46.8585,46.8091,46.8585,145874.0
2018-10-17 14:00:00,56.91,56.91,56.77,56.83,66569.0,46.8585,46.8585,46.7432,46.7926,66569.0
2018-10-17 14:05:00,56.84,56.95,56.82,56.94,99951.0,46.8008,46.8914,46.7844,46.8832,99951.0
2018-10-17 14:10:00,56.94,56.95,56.8,56.8,66646.0,46.8832,46.8914,46.7679,46.7679,66646.0
2018-10-17 14:15:00,56.8,56.82,56.75,56.82,45827.0,46.7679,46.7844,46.7267,46.7844,45827.0
2018-10-17 14:20:00,56.81,56.81,56.63,56.68,78408.0,46.7761,46.7761,46.6279,46.6691,78408.0
2018-10-17 14:25:00,56.67,56.7,56.61,56.61,52376.0,46.6609,46.6856,46.6114,46.6114,52376.0
2018-10-17 14:30:00,56.6,56.69,56.59,56.65,68119.0,46.6032,46.6773,46.595,46.6444,68119.0
2018-10-17 14:35:00,56.66,56.7,56.6,56.69,43740.0,46.6526,46.6856,46.6032,46.6773,43740.0
2018-10-17 14:40:00,56.69,56.78,56.69,56.76,46393.0,46.6773,46.7514,46.6773,46.735,46393.0
2018-10-17 14:45:00,56.76,56.76,56.7,56.72,48961.0,46.735,46.735,46.6856,46.702,48961.0
2018-10-17 14:50:00,56.72,56.8,56.7,56.8,66764.0,46.702,46.7679,46.6856,46.7679,66764.0
2018-10-17 14:55:00,56.8,56.88,56.8,56.82,74090.0,46.7679,46.8338,46.7679,46.7844,74090.0
2018-10-17 15:00:00,56.83,56.87,56.77,56.78,76164.0,46.7926,46.8255,46.7432,46.7514,76164.0
2018-10-17 15:05:00,56.77,56.91,56.76,56.9,76240.0,46.7432,46.8585,46.735,46.8502,76240.0
2018-10-17 15:10:00,56.9,56.9,56.82,56.82,57878.0,46.8502,46.8502,46.7844,46.7844,57878.0
2018-10-17 15:15:00,56.83,56.83,56.74,56.75,47321.0,46.7926,46.7926,46.7185,46.7267,47321.0
2018-10-17 15:20:00,56.74,56.78,56.72,56.77,39253.0,46.7185,46.7514,46.702,46.7432,39253.0
2018-10-17 15:25:00,56.76,56.83,56.75,56.78,59958.0,46.735,46.7926,46.7267,46.7514,59958.0
2018-10-17 15:30:00,56.78,56.78,56.58,56.59,128390.0,46.7514,46.7514,46.5867,46.595,128390.0
2018-10-17 15:35:00,56.59,56.65,56.57,56.62,148498.0,46.595,46.6444,46.5785,46.6197,148498.0
2018-10-17 15:40:00,56.61,56.61,56.49,56.54,151256.0,46.6114,46.6114,46.5126,46.5538,151256.0
2018-10-17 15:45:00,56.53,56.62,56.49,56.61,275371.0,46.5456,46.6197,46.5126,46.6114,275371.0
2018-10-17 15:50:00,56.61,56.64,56.58,56.59,303790.0,46.6114,46.6362,46.5867,46.595,303790.0
2018-10-17 15:55:00,56.59,56.67,56.57,56.66,678286.0,46.595,46.6609,46.5785,46.6526,678286.0
2018-10-18 09:30:00,56.45,56.49,56.31,56.43,281950.0,46.4797,46.5126,46.3644,46.4632,281950.0
2018-10-18 09:35:00,56.43,56.47,56.28,56.39,151298.0,46.4632,46.4962,46.3397,46.4303,151298.0
2018-10-18 09:40:00,56.38,56.54,56.32,56.53,83826.0,46.4221,46.5538,46.3727,46.5456,83826.0
2018-10-18 09:45:00,56.51,56.66,56.51,56.57,100891.0,46.5291,46.6526,46.5291,46.5785,100891.0
2018-10-18 09:50:00,56.57,56.58,56.47,56.49,93887.0,46.5785,46.5867,46.4962,46.5126,93887.0
2018-10-18 09:55:00,56.48,56.53,56.38,56.41,127577.0,46.5044,46.5456,46.4221,46.4468,127577.0
2018-10-18 10:00:00,56.4,56.4,56.24,56.34,98653.0,46.4385,46.4385,46.3068,46.3891,98653.0
2018-10-18 10:05:00,56.34,56.48,56.32,56.39,143037.0,46.3891,46.5044,46.3727,46.4303,143037.0
2018-10-18 10:10:00,56.39,56.52,56.36,56.48,214069.0,46.4303,46.5373,46.4056,46.5044,214069.0
2018-10-18 10:15:00,56.47,56.69,56.41,56.69,112188.0,46.4962,46.6773,46.4468,46.6773,112188.0
2018-10-18 10:20:00,56.68,56.74,56.64,56.66,98164.0,46.6691,46.7185,46.6362,46.6526,98164.0
2018-10-18 10:25:00,56.65,56.77,56.65,56.74,87569.0,46.6444,46.7432,46.6444,46.7185,87569.0
2018-10-18 10:30:00,56.75,56.83,56.68,56.69,117637.0,46.7267,46.7926,46.6691,46.6773,117637.0
2018-10-18 10:35:00,56.69,56.76,56.68,56.76,61850.0,46.6773,46.735,46.6691,46.735,61850.0
2018-10-18 10:40:00,56.76,56.88,56.76,56.83,144257.0,46.735,46.8338,46.735,46.7926,144257.0
2018-10-18 10:45:00,56.83,56.88,56.7,56.77,85083.0,46.7926,46.8338,46.6856,46.7432,85083.0
2018-10-18 10:50:00,56.76,56.77,56.61,56.64,119728.0,46.735,46.7432,46.6114,46.6362,119728.0
2018-10-18 10:55:00,56.64,56.73,56.59,56.65,98309.0,46.6362,46.7103,46.595,46.6444,98309.0
2018-10-18 11:00:00,56.65,56.74,56.6,56.63,40758.0,46.6444,46.7185,46.6032,46.6279,40758.0
2018-10-18 11:05:00,56.63,56.68,56.62,56.66,34811.0,46.6279,46.6691,46.6197,46.6526,34811.0
2018-10-18 11:10:00,56.67,56.78,56.67,56.77,60455.0,46.6609,46.7514,46.6609,46.7432,60455.0
2018-10-18 11:15:00,56.77,56.88,56.75,56.88,28418.0,46.7432,46.8338,46.7267,46.8338,28418.0
2018-10-18 11:20:00,56.88,56.88,56.64,56.64,58892.0,46.8338,46.8338,46.6362,46.6362,58892.0
2018-10-18 11:25:00,56.64,56.68,56.45,56.46,119288.0,46.6362,46.6691,46.4797,46.4879,119288.0
2018-10-18 11:30:00,56.45,56.47,56.28,56.28,83603.0,46.4797,46.4962,46.3397,46.3397,83603.0
2018-10-18 11:35:00,56.29,56.41,56.28,56.4,171545.0,46.348,46.4468,46.3397,46.4385,171545.0
2018-10-18 11:40:00,56.41,56.41,56.3,56.3,83709.0,46.4468,46.4468,46.3562,46.3562,83709.0
2018-10-18 11:45:00,56.29,56.29,56.07,56.11,246010.0,46.348,46.348,46.1668,46.1998,246010.0
2018-10-18 11:50:00,56.11,56.2,56.02,56.2,213656.0,46.1998,46.2739,46.1257,46.2739,213656.0
2018-10-18 11:55:00,56.2,56.22,56.07,56.07,41896.0,46.2739,46.2903,46.1668,46.1668,41896.0
2018-10-18 12:00:00,56.06,56.11,55.98,56.08,62240.0,46.1586,46.1998,46.0927,46.1751,62240.0
2018-10-18 12:05:00,56.08,56.22,56.07,56.13,44198.0,46.1751,46.2903,46.1668,46.2162,44198.0
2018-10-18 12:10:00,56.12,56.14,56.03,56.09,38711.0,46.208,46.2245,46.1339,46.1833,38711.0
2018-10-18 12:15:00,56.09,56.13,56.06,56.12,38982.0,46.1833,46.2162,46.1586,46.208,38982.0
2018-10-18 12:20:00,56.12,56.32,56.1,56.32,126216.0,46.208,46.3727,46.1915,46.3727,126216.0
2018-10-18 12:25:00,56.31,56.36,56.21,56.21,88687.0,46.3644,46.4056,46.2821,46.2821,88687.0
2018-10-18 12:30:00,56.21,56.22,56.1,56.18,122387.0,46.2821,46.2903,46.1915,46.2574,122387.0
2018-10-18 12:35:00,56.18,56.19,56.09,56.14,28182.0,46.2574,46.2656,46.1833,46.2245,28182.0
2018-10-18 12:40:00,56.15,56.25,56.14,56.23,33221.0,46.2327,46.315,46.2245,46.2986,33221.0
2018-10-18 12:45:00,56.23,56.24,56.18,56.23,16569.0,46.2986,46.3068,46.2574,46.2986,16569.0
2018-10-18 12:50:00,56.22,56.29,56.2,56.25,23137.0,46.2903,46.348,46.2739,46.315,23137.0
2018-10-18 12:55:00,56.26,56.33,56.26,56.27,37609.0,46.3233,46.3809,46.3233,46.3315,37609.0
2018-10-18 13:00:00,56.26,56.35,56.24,56.31,24629.0,46.3233,46.3974,46.3068,46.3644,24629.0
2018-10-18 13:05:00,56.3,56.34,56.26,56.33,44702.0,46.3562,46.3891,46.3233,46.3809,44702.0
2018-10-18 13:10:00,56.32,56.33,56.17,56.18,31434.0,46.3727,46.3809,46.2492,46.2574,31434.0
2018-10-18 13:15:00,56.17,56.23,56.06,56.07,44474.0,46.2492,46.2986,46.1586,46.1668,44474.0
2018-10-18 13:20:00,56.06,56.09,56.0,56.01,50914.0,46.1586,46.1833,46.1092,46.1174,50914.0
2018-10-18 13:25:00,56.0,56.03,55.92,55.94,48178.0,46.1092,46.1339,46.0433,46.0598,48178.0
2018-10-18 13:30:00,55.95,55.99,55.87,55.93,64754.0,46.068,46.101,46.0021,46.0516,64754.0
2018-10-18 13:35:00,55.93,55.93,55.85,55.89,78446.0,46.0516,46.0516,45.9857,46.0186,78446.0
2018-10-18 13:40:00,55.89,55.89,55.77,55.81,31984.0,46.0186,46.0186,45.9198,45.9527,31984.0
2018-10-18 13:45:00,55.81,55.88,55.76,55.83,40423.0,45.9527,46.0104,45.9116,45.9692,40423.0
2018-10-18 13:50:00,55.84,55.85,55.75,55.76,23769.0,45.9774,45.9857,45.9033,45.9116,23769.0
2018-10-18 13:55:00,55.76,55.85,55.76,55.78,85578.0,45.9116,45.9857,45.9116,45.928,85578.0
2018-10-18 14:00:00,55.77,55.89,55.77,55.8,60934.0,45.9198,46.0186,45.9198,45.9445,60934.0
2018-10-18 14:05:00,55.8,55.93,55.79,55.88,46250.0,45.9445,46.0516,45.9363,46.0104,46250.0
2018-10-18 14:10:00,55.87,55.88,55.8,55.81,13529.0,46.0021,46.0104,45.9445,45.9527,13529.0
2018-10-18 14:15:00,55.8,55.8,55.72,55.73,36525.0,45.9445,45.9445,45.8786,45.8869,36525.0
2018-10-18 14:20:00,55.73,55.84,55.7,55.82,65111.0,45.8869,45.9774,45.8622,45.961,65111.0
2018-10-18 14:25:00,55.8,55.82,55.73,55.76,32173.0,45.9445,45.961,45.8869,45.9116,32173.0
2018-10-18 14:30:00,55.76,55.76,55.62,55.67,173212.0,45.9116,45.9116,45.7963,45.8375,173212.0
2018-10-18 14:35:00,55.66,55.72,55.6,55.64,50941.0,45.8292,45.8786,45.7798,45.8128,50941.0
2018-10-18 14:40:00,55.63,55.75,55.6,55.75,32397.0,45.8045,45.9033,45.7798,45.9033,32397.0
2018-10-18 14:45:00,55.75,55.83,55.74,55.75,67596.0,45.9033,45.9692,45.8951,45.9033,67596.0
2018-10-18 14:50:00,55.75,55.81,55.74,55.79,36104.0,45.9033,45.9527,45.8951,45.9363,36104.0
2018-10-18 14:55:00,55.79,55.79,55.67,55.68,25935.0,45.9363,45.9363,45.8375,45.8457,25935.0
2018-10-18 15:00:00,55.68,55.7,55.56,55.56,38521.0,45.8457,45.8622,45.7469,45.7469,38521.0
2018-10-18 15:05:00,55.55,55.58,55.51,55.53,140768.0,45.7387,45.7634,45.7057,45.7222,140768.0
2018-10-18 15:10:00,55.53,55.53,55.49,55.51,37556.0,45.7222,45.7222,45.6893,45.7057,37556.0
2018-10-18 15:15:00,55.51,55.69,55.51,55.6,57105.0,45.7057,45.8539,45.7057,45.7798,57105.0
2018-10-18 15:20:00,55.6,55.65,55.58,55.63,44000.0,45.7798,45.821,45.7634,45.8045,44000.0
2018-10-18 15:25:00,55.63,55.67,55.58,55.62,42261.0,45.8045,45.8375,45.7634,45.7963,42261.0
2018-10-18 15:30:00,55.61,55.62,55.53,55.55,179898.0,45.7881,45.7963,45.7222,45.7387,179898.0
2018-10-18 15:35:00,55.54,55.66,55.53,55.66,78645.0,45.7304,45.8292,45.7222,45.8292,78645.0
2018-10-18 15:40:00,55.66,55.72,55.61,55.61,64911.0,45.8292,45.8786,45.7881,45.7881,64911.0
2018-10-18 15:45:00,55.6,55.66,55.57,55.65,186993.0,45.7798,45.8292,45.7551,45.821,186993.0
2018-10-18 15:50:00,55.64,55.65,55.55,55.56,579851.0,45.8128,45.821,45.7387,45.7469,579851.0
2018-10-18 15:55:00,55.55,55.59,55.53,55.55,814499.0,45.7387,45.7716,45.7222,45.7387,814499.0
2018-10-19 09:30:00,55.19,55.25,54.55,54.64,494946.0,45.4423,45.4917,44.9153,44.9894,494946.0
2018-10-19 09:35:00,54.65,54.94,54.63,54.94,301562.0,44.9976,45.2364,44.9812,45.2364,301562.0
2018-10-19 09:40:00,54.94,55.31,54.9,55.31,232945.0,45.2364,45.5411,45.2035,45.5411,232945.0
2018-10-19 09:45:00,55.31,55.47,55.29,55.4,295593.0,45.5411,45.6728,45.5246,45.6152,295593.0
2018-10-19 09:50:00,55.4,55.57,55.4,55.57,142835.0,45.6152,45.7551,45.6152,45.7551,142835.0
2018-10-19 09:55:00,55.56,55.63,55.52,55.61,94425.0,45.7469,45.8045,45.714,45.7881,94425.0
2018-10-19 10:00:00,55.61,55.66,55.5,55.63,190086.0,45.7881,45.8292,45.6975,45.8045,190086.0
2018-10-19 10:05:00,55.63,55.71,55.54,55.54,113517.0,45.8045,45.8704,45.7304,45.7304,113517.0
2018-10-19 10:10:00,55.54,55.54,55.32,55.41,516374.0,45.7304,45.7304,45.5493,45.6234,516374.0
2018-10-19 10:15:00,55.41,55.55,55.38,55.54,169043.0,45.6234,45.7387,45.5987,45.7304,169043.0
2018-10-19 10:20:00,55.55,55.55,55.35,55.35,145581.0,45.7387,45.7387,45.574,45.574,145581.0
2018-10-19 10:25:00,55.35,55.44,55.34,55.35,125494.0,45.574,45.6481,45.5658,45.574,125494.0
2018-10-19 10:30:00,55.34,55.4,55.32,55.4,78504.0,45.5658,45.6152,45.5493,45.6152,78504.0
2018-10-19 10:35:00,55.4,55.5,55.34,55.34,192196.0,45.6152,45.6975,45.5658,45.5658,192196.0
2018-10-19 10:40:00,55.33,55.35,55.23,55.3,478849.0,45.5575,45.574,45.4752,45.5328,478849.0
2018-10-19 10:45:00,55.3,55.34,55.22,55.28,131840.0,45.5328,45.5658,45.467,45.5164,131840.0
2018-10-19 10:50:00,55.28,55.37,55.24,55.36,116122.0,45.5164,45.5905,45.4834,45.5822,116122.0
2018-10-19 10:55:00,55.36,55.42,55.32,55.39,51973.0,45.5822,45.6316,45.5493,45.6069,51973.0
2018-10-19 11:00:00,55.4,55.44,55.34,55.37,45162.0,45.6152,45.6481,45.5658,45.5905,45162.0
2018-10-19 11:05:00,55.37,55.47,55.36,55.46,39028.0,45.5905,45.6728,45.5822,45.6646,39028.0
2018-10-19 11:10:00,55.46,55.58,55.45,55.57,74010.0,45.6646,45.7634,45.6563,45.7551,74010.0
2018-10-19 11:15:00,55.57,55.61,55.41,55.43,332864.0,45.7551,45.7881,45.6234,45.6399,332864.0
2018-10-19 11:20:00,55.44,55.49,55.38,55.38,44677.0,45.6481,45.6893,45.5987,45.5987,44677.0
2018-10-19 11:25:00,55.39,55.52,55.37,55.47,53715.0,45.6069,45.714,45.5905,45.6728,53715.0
2018-10-19 11:30:00,55.47,55.53,55.4,55.43,89688.0,45.6728,45.7222,45.6152,45.6399,89688.0
2018-10-19 11:35:00,55.43,55.45,55.35,55.41,58105.0,45.6399,45.6563,45.574,45.6234,58105.0
2018-10-19 11:40:00,55.41,55.42,55.34,55.36,27843.0,45.6234,45.6316,45.5658,45.5822,27843.0
2018-10-19 11:45:00,55.37,55.42,55.36,55.42,65331.0,45.5905,45.6316,45.5822,45.6316,65331.0
2018-10-19 11:50:00,55.42,55.55,55.42,55.51,49386.0,45.6316,45.7387,45.6316,45.7057,49386.0
2018-10-19 11:55:00,55.5,55.62,55.5,55.59,51095.0,45.6975,45.7963,45.6975,45.7716,51095.0
2018-10-19 12:00:00,55.6,55.61,55.53,55.58,52836.0,45.7798,45.7881,45.7222,45.7634,52836.0
2018-10-19 12:05:00,55.57,55.62,55.49,55.54,52557.0,45.7551,45.7963,45.6893,45.7304,52557.0
2018-10-19 12:10:00,55.55,55.56,55.45,55.46,34817.0,45.7387,45.7469,45.6563,45.6646,34817.0
2018-10-19 12:15:00,55.45,55.47,55.37,55.43,31981.0,45.6563,45.6728,45.5905,45.6399,31981.0
2018-10-19 12:20:00,55.42,55.45,55.39,55.4,37241.0,45.6316,45.6563,45.6069,45.6152,37241.0
2018-10-19 12:25:00,55.39,55.39,55.3,55.35,57772.0,45.6069,45.6069,45.5328,45.574,57772.0
2018-10-19 12:30:00,55.34,55.42,55.3,55.3,44877.0,45.5658,45.6316,45.5328,45.5328,44877.0
2018-10-19 12:35:00,55.3,55.36,55.3,55.34,29471.0,45.5328,45.5822,45.5328,45.5658,29471.0
2018-10-19 12:40:00,55.33,55.38,55.27,55.34,74673.0,45.5575,45.5987,45.5081,45.5658,74673.0
2018-10-19 12:45:00,55.34,55.39,55.29,55.32,73466.0,45.5658,45.6069,45.5246,45.5493,73466.0
2018-10-19 12:50:00,55.32,55.35,55.26,55.31,34746.0,45.5493,45.574,45.4999,45.5411,34746.0
2018-10-19 12:55:00,55.32,55.33,55.2,55.21,23214.0,45.5493,45.5575,45.4505,45.4587,23214.0
2018-10-19 13:00:00,55.2,55.2,55.07,55.11,31676.0,45.4505,45.4505,45.3434,45.3764,31676.0
2018-10-19 13:05:00,55.11,55.12,55.0,55.02,56027.0,45.3764,45.3846,45.2858,45.3023,56027.0
2018-10-19 13:10:00,55.02,55.22,55.02,55.2,101150.0,45.3023,45.467,45.3023,45.4505,101150.0
2018-10-19 13:15:00,55.19,55.32,55.19,55.28,55390.0,45.4423,45.5493,45.4423,45.5164,55390.0
2018-10-19 13:20:00,55.28,55.28,55.2,55.2,77277.0,45.5164,45.5164,45.4505,45.4505,77277.0
2018-10-19 13:25:00,55.2,55.23,55.13,55.16,34116.0,45.4505,45.4752,45.3928,45.4176,34116.0
2018-10-19 13:30:00,55.15,55.16,55.1,55.14,41432.0,45.4093,45.4176,45.3681,45.4011,41432.0
2018-10-19 13:35:00,55.14,55.16,55.09,55.14,50911.0,45.4011,45.4176,45.3599,45.4011,50911.0
2018-10-19 13:40:00,55.13,55.18,55.06,55.07,57758.0,45.3928,45.434,45.3352,45.3434,57758.0
2018-10-19 13:45:00,55.06,55.11,55.04,55.08,111765.0,45.3352,45.3764,45.3187,45.3517,111765.0
2018-10-19 13:50:00,55.08,55.12,55.03,55.06,34458.0,45.3517,45.3846,45.3105,45.3352,34458.0
2018-10-19 13:55:00,55.07,55.09,55.01,55.02,28070.0,45.3434,45.3599,45.294,45.3023,28070.0
2018-10-19 14:00:00,55.01,55.01,54.88,54.88,70384.0,45.294,45.294,45.187,45.187,70384.0
2018-10-19 14:05:00,54.88,54.89,54.81,54.87,69102.0,45.187,45.1952,45.1294,45.1788,69102.0
2018-10-19 14:10:00,54.86,54.87,54.79,54.81,83173.0,45.1705,45.1788,45.1129,45.1294,83173.0
2018-10-19 14:15:00,54.8,54.89,54.79,54.88,28588.0,45.1211,45.1952,45.1129,45.187,28588.0
2018-10-19 14:20:00,54.88,54.98,54.86,54.94,60358.0,45.187,45.2693,45.1705,45.2364,60358.0
2018-10-19 14:25:00,54.94,54.96,54.92,54.94,19762.0,45.2364,45.2529,45.2199,45.2364,19762.0
2018-10-19 14:30:00,54.94,54.99,54.88,54.94,53084.0,45.2364,45.2776,45.187,45.2364,53084.0
2018-10-19 14:35:00,54.94,55.01,54.94,54.95,39436.0,45.2364,45.294,45.2364,45.2446,39436.0
2018-10-19 14:40:00,54.95,54.97,54.86,54.86,75958.0,45.2446,45.2611,45.1705,45.1705,75958.0
2018-10-19 14:45:00,54.87,54.93,54.83,54.91,32512.0,45.1788,45.2282,45.1458,45.2117,32512.0
2018-10-19 14:50:00,54.91,54.92,54.88,54.88,22612.0,45.2117,45.2199,45.187,45.187,22612.0
2018-10-19 14:55:00,54.88,54.95,54.87,54.9,102283.0,45.187,45.2446,45.1788,45.2035,102283.0
2018-10-19 15:00:00,54.9,54.92,54.8,54.8,32630.0,45.2035,45.2199,45.1211,45.1211,32630.0
2018-10-19 15:05:00,54.8,54.84,54.78,54.79,45244.0,45.1211,45.1541,45.1047,45.1129,45244.0
2018-10-19 15:10:00,54.79,54.8,54.73,54.73,53333.0,45.1129,45.1211,45.0635,45.0635,53333.0
2018-10-19 15:15:00,54.73,54.83,54.65,54.81,134434.0,45.0635,45.1458,44.9976,45.1294,134434.0
2018-10-19 15:20:00,54.8,54.81,54.71,54.72,60287.0,45.1211,45.1294,45.047,45.0553,60287.0
2018-10-19 15:25:00,54.72,54.84,54.72,54.83,85420.0,45.0553,45.1541,45.0553,45.1458,85420.0
2018-10-19 15:30:00,54.82,54.84,54.79,54.81,95431.0,45.1376,45.1541,45.1129,45.1294,95431.0
2018-10-19 15:35:00,54.8,54.82,54.78,54.79,161330.0,45.1211,45.1376,45.1047,45.1129,161330.0
2018-10-19 15:40:00,54.79,54.81,54.74,54.81,89710.0,45.1129,45.1294,45.0717,45.1294,89710.0
2018-10-19 15:45:00,54.82,54.86,54.74,54.76,286203.0,45.1376,45.1705,45.0717,45.0882,286203.0
2018-10-19 15:50:00,54.76,54.81,54.73,54.73,468403.0,45.0882,45.1294,45.0635,45.0635,468403.0
2018-10-19 15:55:00,54.73,54.75,54.67,54.7,607005.0,45.0635,45.08,45.0141,45.0388,607005.0
2018-10-22 09:30:00,54.9,55.05,54.77,54.92,201444.0,45.2035,45.327,45.0964,45.2199,201444.0
2018-10-22 09:35:00,54.92,54.92,54.56,54.67,204575.0,45.2199,45.2199,44.9235,45.0141,204575.0
2018-10-22 09:40:00,54.68,54.73,54.46,54.5,97269.0,45.0223,45.0635,44.8412,44.8741,97269.0
2018-10-22 09:45:00,54.49,54.56,54.42,54.52,256942.0,44.8659,44.9235,44.8083,44.8906,256942.0
2018-10-22 09:50:00,54.52,54.52,54.34,54.34,493988.0,44.8906,44.8906,44.7424,44.7424,493988.0
2018-10-22 09:55:00,54.34,54.42,54.28,54.42,249661.0,44.7424,44.8083,44.693,44.8083,249661.0
2018-10-22 10:00:00,54.42,54.49,54.31,54.32,147038.0,44.8083,44.8659,44.7177,44.7259,147038.0
2018-10-22 10:05:00,54.32,54.33,54.11,54.19,131347.0,44.7259,44.7341,44.553,44.6189,131347.0
2018-10-22 10:10:00,54.18,54.28,54.12,54.27,231951.0,44.6106,44.693,44.5612,44.6847,231951.0
2018-10-22 10:15:00,54.27,54.27,54.14,54.17,176573.0,44.6847,44.6847,44.5777,44.6024,176573.0
2018-10-22 10:20:00,54.17,54.17,53.84,53.97,546088.0,44.6024,44.6024,44.3307,44.4377,546088.0
2018-10-22 10:25:00,53.97,54.04,53.93,53.99,234478.0,44.4377,44.4954,44.4048,44.4542,234478.0
2018-10-22 10:30:00,54.0,54.16,53.95,54.14,150270.0,44.4624,44.5942,44.4213,44.5777,150270.0
2018-10-22 10:35:00,54.14,54.23,54.08,54.14,176819.0,44.5777,44.6518,44.5283,44.5777,176819.0
2018-10-22 10:40:00,54.15,54.25,54.1,54.23,317277.0,44.5859,44.6683,44.5448,44.6518,317277.0
2018-10-22 10:45:00,54.23,54.25,54.12,54.15,100605.0,44.6518,44.6683,44.5612,44.5859,100605.0
2018-10-22 10:50:00,54.15,54.28,54.09,54.18,185259.0,44.5859,44.693,44.5365,44.6106,185259.0
2018-10-22 10:55:00,54.18,54.25,54.16,54.18,107585.0,44.6106,44.6683,44.5942,44.6106,107585.0
2018-10-22 11:00:00,54.17,54.17,54.05,54.05,68103.0,44.6024,44.6024,44.5036,44.5036,68103.0
2018-10-22 11:05:00,54.05,54.08,53.96,53.97,54975.0,44.5036,44.5283,44.4295,44.4377,54975.0
2018-10-22 11:10:00,53.96,53.97,53.9,53.91,55641.0,44.4295,44.4377,44.3801,44.3883,55641.0
2018-10-22 11:15:00,53.91,53.95,53.85,53.94,79627.0,44.3883,44.4213,44.3389,44.413,79627.0
2018-10-22 11:20:00,53.94,54.09,53.92,54.09,146661.0,44.413,44.5365,44.3966,44.5365,146661.0
2018-10-22 11:25:00,54.09,54.1,54.02,54.04,91537.0,44.5365,44.5448,44.4789,44.4954,91537.0
2018-10-22 11:30:00,54.03,54.06,53.87,53.88,93945.0,44.4871,44.5118,44.3554,44.3636,93945.0
2018-10-22 11:35:00,53.87,54.03,53.87,54.0,79327.0,44.3554,44.4871,44.3554,44.4624,79327.0
2018-10-22 11:40:00,53.99,54.0,53.9,53.93,79090.0,44.4542,44.4624,44.3801,44.4048,79090.0
2018-10-22 11:45:00,53.92,54.01,53.87,53.98,59724.0,44.3966,44.4707,44.3554,44.446,59724.0
2018-10-22 11:50:00,53.99,53.99,53.79,53.79,46573.0,44.4542,44.4542,44.2895,44.2895,46573.0
2018-10-22 11:55:00,53.79,53.82,53.75,53.77,134777.0,44.2895,44.3142,44.2566,44.2731,134777.0
2018-10-22 12:00:00,53.77,53.84,53.74,53.77,62013.0,44.2731,44.3307,44.2484,44.2731,62013.0
2018-10-22 12:05:00,53.77,53.89,53.75,53.75,78550.0,44.2731,44.3719,44.2566,44.2566,78550.0
2018-10-22 12:10:00,53.75,53.8,53.63,53.64,141487.0,44.2566,44.2978,44.1578,44.166,141487.0
2018-10-22 12:15:00,53.64,53.7,53.61,53.62,375338.0,44.166,44.2154,44.1413,44.1495,375338.0
2018-10-22 12:20:00,53.62,53.66,53.56,53.56,69480.0,44.1495,44.1825,44.1001,44.1001,69480.0
2018-10-22 12:25:00,53.56,53.6,53.49,53.55,93003.0,44.1001,44.1331,44.0425,44.0919,93003.0
2018-10-22 12:30:00,53.54,53.57,53.44,53.47,198153.0,44.0837,44.1084,44.0013,44.026,198153.0
2018-10-22 12:35:00,53.46,53.47,53.4,53.41,128360.0,44.0178,44.026,43.9684,43.9766,128360.0
2018-10-22 12:40:00,53.41,53.48,53.4,53.44,121110.0,43.9766,44.0343,43.9684,44.0013,121110.0
2018-10-22 12:45:00,53.45,53.47,53.37,53.37,93950.0,44.0096,44.026,43.9437,43.9437,93950.0
2018-10-22 12:50:00,53.37,53.53,53.37,53.53,136770.0,43.9437,44.0754,43.9437,44.0754,136770.0
2018-10-22 12:55:00,53.53,53.6,53.49,53.56,79656.0,44.0754,44.1331,44.0425,44.1001,79656.0
2018-10-22 13:00:00,53.56,53.6,53.51,53.52,134659.0,44.1001,44.1331,44.059,44.0672,134659.0
2018-10-22 13:05:00,53.52,53.68,53.51,53.63,117842.0,44.0672,44.199,44.059,44.1578,117842.0
2018-10-22 13:10:00,53.63,53.67,53.57,53.66,54818.0,44.1578,44.1907,44.1084,44.1825,54818.0
2018-10-22 13:15:00,53.65,53.65,53.56,53.57,139295.0,44.1742,44.1742,44.1001,44.1084,139295.0
2018-10-22 13:20:00,53.57,53.62,53.52,53.52,162489.0,44.1084,44.1495,44.0672,44.0672,162489.0
2018-10-22 13:25:00,53.52,53.54,53.47,53.53,31246.0,44.0672,44.0837,44.026,44.0754,31246.0
2018-10-22 13:30:00,53.53,53.65,53.51,53.6,62273.0,44.0754,44.1742,44.059,44.1331,62273.0
2018-10-22 13:35:00,53.6,53.64,53.55,53.56,57860.0,44.1331,44.166,44.0919,44.1001,57860.0
2018-10-22 13:40:00,53.57,53.58,53.52,53.55,101432.0,44.1084,44.1166,44.0672,44.0919,101432.0
2018-10-22 13:45:00,53.55,53.63,53.48,53.5,71605.0,44.0919,44.1578,44.0343,44.0507,71605.0
2018-10-22 13:50:00,53.49,53.49,53.4,53.41,46815.0,44.0425,44.0425,43.9684,43.9766,46815.0
2018-10-22 13:55:00,53.41,53.43,53.35,53.37,50377.0,43.9766,43.9931,43.9272,43.9437,50377.0
2018-10-22 14:00:00,53.37,53.42,53.31,53.32,48886.0,43.9437,43.9849,43.8943,43.9025,48886.0
2018-10-22 14:05:00,53.32,53.33,53.25,53.26,120475.0,43.9025,43.9108,43.8449,43.8531,120475.0
2018-10-22 14:10:00,53.26,53.28,53.15,53.18,151156.0,43.8531,43.8696,43.7626,43.7873,151156.0
2018-10-22 14:15:00,53.18,53.2,53.1,53.14,80855.0,43.7873,43.8037,43.7214,43.7543,80855.0
2018-10-22 14:20:00,53.15,53.16,53.08,53.08,83621.0,43.7626,43.7708,43.7049,43.7049,83621.0
2018-10-22 14:25:00,53.08,53.14,53.04,53.05,200352.0,43.7049,43.7543,43.672,43.6802,200352.0
2018-10-22 14:30:00,53.05,53.05,52.96,52.98,194367.0,43.6802,43.6802,43.6061,43.6226,194367.0
2018-10-22 14:35:00,52.98,52.99,52.92,52.97,230198.0,43.6226,43.6308,43.5732,43.6144,230198.0
2018-10-22 14:40:00,52.98,52.99,52.86,52.89,74075.0,43.6226,43.6308,43.5238,43.5485,74075.0
2018-10-22 14:45:00,52.89,53.07,52.89,53.05,139716.0,43.5485,43.6967,43.5485,43.6802,139716.0
2018-10-22 14:50:00,53.05,53.06,52.94,53.03,151150.0,43.6802,43.6885,43.5897,43.6638,151150.0
2018-10-22 14:55:00,53.02,53.13,53.0,53.07,130603.0,43.6555,43.7461,43.6391,43.6967,130603.0
2018-10-22 15:00:00,53.06,53.22,53.04,53.21,145408.0,43.6885,43.8202,43.672,43.812,145408.0
2018-10-22 15:05:00,53.21,53.22,53.16,53.18,139457.0,43.812,43.8202,43.7708,43.7873,139457.0
2018-10-22 15:10:00,53.18,53.25,53.17,53.23,328301.0,43.7873,43.8449,43.779,43.8284,328301.0
2018-10-22 15:15:00,53.24,53.24,53.13,53.14,234223.0,43.8367,43.8367,43.7461,43.7543,234223.0
2018-10-22 15:20:00,53.14,53.19,53.12,53.16,178917.0,43.7543,43.7955,43.7379,43.7708,178917.0
2018-10-22 15:25:00,53.16,53.16,53.05,53.14,151947.0,43.7708,43.7708,43.6802,43.7543,151947.0
2018-10-22 15:30:00,53.14,53.19,53.1,53.19,120249.0,43.7543,43.7955,43.7214,43.7955,120249.0
2018-10-22 15:35:00,53.19,53.26,53.14,53.14,183837.0,43.7955,43.8531,43.7543,43.7543,183837.0
2018-10-22 15:40:00,53.14,53.2,53.1,53.18,343279.0,43.7543,43.8037,43.7214,43.7873,343279.0
2018-10-22 15:45:00,53.18,53.2,53.1,53.1,339106.0,43.7873,43.8037,43.7214,43.7214,339106.0
2018-10-22 15:50:00,53.1,53.13,53.03,53.06,384747.0,43.7214,43.7461,43.6638,43.6885,384747.0
2018-10-22 15:55:00,53.05,53.07,53.0,53.0,1031529.0,43.6802,43.6967,43.6391,43.6391,1031529.0
2018-10-23 09:30:00,52.07,52.7,52.05,52.67,842351.0,42.8733,43.392,42.8568,43.3673,842351.0
2018-10-23 09:35:00,52.68,52.68,52.4,52.6,457873.0,43.3756,43.3756,43.145,43.3097,457873.0
2018-10-23 09:40:00,52.59,52.83,52.43,52.74,378882.0,43.3015,43.4991,43.1697,43.425,378882.0
2018-10-23 09:45:00,52.74,52.98,52.7,52.98,451529.0,43.425,43.6226,43.392,43.6226,451529.0
2018-10-23 09:50:00,52.98,52.99,52.77,52.79,397543.0,43.6226,43.6308,43.4497,43.4661,397543.0
2018-10-23 09:55:00,52.79,52.95,52.79,52.83,396890.0,43.4661,43.5979,43.4661,43.4991,396890.0
2018-10-23 10:00:00,52.83,52.97,52.82,52.85,285209.0,43.4991,43.6144,43.4908,43.5155,285209.0
2018-10-23 10:05:00,52.83,52.88,52.65,52.72,154084.0,43.4991,43.5402,43.3509,43.4085,154084.0
2018-10-23 10:10:00,52.72,52.75,52.53,52.55,140044.0,43.4085,43.4332,43.2521,43.2685,140044.0
2018-10-23 10:15:00,52.56,52.59,52.26,52.3,296032.0,43.2768,43.3015,43.0298,43.0627,296032.0
2018-10-23 10:20:00,52.29,52.41,52.25,52.3,123514.0,43.0545,43.1533,43.0215,43.0627,123514.0
2018-10-23 10:25:00,52.3,52.47,52.29,52.33,117290.0,43.0627,43.2027,43.0545,43.0874,117290.0
2018-10-23 10:30:00,52.33,52.34,52.19,52.21,141464.0,43.0874,43.0956,42.9721,42.9886,141464.0
2018-10-23 10:35:00,52.21,52.38,52.09,52.36,218718.0,42.9886,43.1286,42.8898,43.1121,218718.0
2018-10-23 10:40:00,52.37,52.66,52.35,52.56,144559.0,43.1203,43.3591,43.1039,43.2768,144559.0
2018-10-23 10:45:00,52.56,52.76,52.53,52.73,158432.0,43.2768,43.4414,43.2521,43.4167,158432.0
2018-10-23 10:50:00,52.73,52.75,52.58,52.63,224653.0,43.4167,43.4332,43.2932,43.3344,224653.0
2018-10-23 10:55:00,52.62,52.81,52.58,52.74,98606.0,43.3262,43.4826,43.2932,43.425,98606.0
2018-10-23 11:00:00,52.74,52.86,52.65,52.86,84643.0,43.425,43.5238,43.3509,43.5238,84643.0
2018-10-23 11:05:00,52.86,53.01,52.81,52.88,192038.0,43.5238,43.6473,43.4826,43.5402,192038.0
2018-10-23 11:10:00,52.88,53.25,52.88,53.22,611828.0,43.5402,43.8449,43.5402,43.8202,611828.0
2018-10-23 11:15:00,53.23,53.34,53.15,53.21,824195.0,43.8284,43.919,43.7626,43.812,824195.0
2018-10-23 11:20:00,53.21,53.34,53.12,53.33,687980.0,43.812,43.919,43.7379,43.9108,687980.0
2018-10-23 11:25:00,53.34,53.43,53.28,53.29,467673.0,43.919,43.9931,43.8696,43.8778,467673.0
2018-10-23 11:30:00,53.29,53.35,53.23,53.25,358600.0,43.8778,43.9272,43.8284,43.8449,358600.0
2018-10-23 11:35:00,53.26,53.3,53.18,53.2,146390.0,43.8531,43.8861,43.7873,43.8037,146390.0
2018-10-23 11:40:00,53.19,53.24,53.04,53.07,318003.0,43.7955,43.8367,43.672,43.6967,318003.0
2018-10-23 11:45:00,53.06,53.17,53.04,53.07,132426.0,43.6885,43.779,43.672,43.6967,132426.0
2018-10-23 11:50:00,53.07,53.07,52.95,53.01,113754.0,43.6967,43.6967,43.5979,43.6473,113754.0
2018-10-23 11:55:00,53.01,53.06,52.95,52.98,127437.0,43.6473,43.6885,43.5979,43.6226,127437.0
2018-10-23 12:00:00,52.98,53.05,52.95,52.95,44973.0,43.6226,43.6802,43.5979,43.5979,44973.0
2018-10-23 12:05:00,52.95,53.02,52.92,52.93,320503.0,43.5979,43.6555,43.5732,43.5814,320503.0
2018-10-23 12:10:00,52.92,52.93,52.8,52.93,138756.0,43.5732,43.5814,43.4744,43.5814,138756.0
2018-10-23 12:15:00,52.92,53.04,52.9,53.03,51623.0,43.5732,43.672,43.5567,43.6638,51623.0
2018-10-23 12:20:00,53.03,53.12,53.0,53.02,137954.0,43.6638,43.7379,43.6391,43.6555,137954.0
2018-10-23 12:25:00,53.02,53.12,53.0,53.06,45192.0,43.6555,43.7379,43.6391,43.6885,45192.0
2018-10-23 12:30:00,53.06,53.14,53.03,53.1,68170.0,43.6885,43.7543,43.6638,43.7214,68170.0
2018-10-23 12:35:00,53.1,53.11,53.04,53.1,64762.0,43.7214,43.7296,43.672,43.7214,64762.0
2018-10-23 12:40:00,53.09,53.12,53.04,53.1,88887.0,43.7132,43.7379,43.672,43.7214,88887.0
2018-10-23 12:45:00,53.09,53.12,52.99,53.0,87915.0,43.7132,43.7379,43.6308,43.6391,87915.0
2018-10-23 12:50:00,53.0,53.06,52.9,52.91,69107.0,43.6391,43.6885,43.5567,43.5649,69107.0
2018-10-23 12:55:00,52.9,52.99,52.89,52.92,43836.0,43.5567,43.6308,43.5485,43.5732,43836.0
2018-10-23 13:00:00,52.92,53.14,52.9,53.07,65912.0,43.5732,43.7543,43.5567,43.6967,65912.0
2018-10-23 13:05:00,53.07,53.2,53.06,53.17,102990.0,43.6967,43.8037,43.6885,43.779,102990.0
2018-10-23 13:10:00,53.17,53.21,53.12,53.15,125208.0,43.779,43.812,43.7379,43.7626,125208.0
2018-10-23 13:15:00,53.15,53.19,53.09,53.14,90398.0,43.7626,43.7955,43.7132,43.7543,90398.0
2018-10-23 13:20:00,53.13,53.19,53.11,53.15,36130.0,43.7461,43.7955,43.7296,43.7626,36130.0
2018-10-23 13:25:00,53.15,53.24,53.09,53.1,184345.0,43.7626,43.8367,43.7132,43.7214,184345.0
2018-10-23 13:30:00,53.1,53.17,53.03,53.07,52377.0,43.7214,43.779,43.6638,43.6967,52377.0
2018-10-23 13:35:00,53.06,53.06,52.95,53.04,134963.0,43.6885,43.6885,43.5979,43.672,134963.0
2018-10-23 13:40:00,53.04,53.1,52.89,52.91,183511.0,43.672,43.7214,43.5485,43.5649,183511.0
2018-10-23 13:45:00,52.91,52.96,52.75,52.8,204514.0,43.5649,43.6061,43.4332,43.4744,204514.0
2018-10-23 13:50:00,52.8,52.93,52.75,52.75,92122.0,43.4744,43.5814,43.4332,43.4332,92122.0
2018-10-23 13:55:00,52.75,52.82,52.74,52.78,67831.0,43.4332,43.4908,43.425,43.4579,67831.0
2018-10-23 14:00:00,52.77,52.87,52.77,52.83,91915.0,43.4497,43.532,43.4497,43.4991,91915.0
2018-10-23 14:05:00,52.83,52.98,52.79,52.91,78725.0,43.4991,43.6226,43.4661,43.5649,78725.0
2018-10-23 14:10:00,52.92,53.02,52.91,52.95,109575.0,43.5732,43.6555,43.5649,43.5979,109575.0
2018-10-23 14:15:00,52.95,53.12,52.95,53.11,73702.0,43.5979,43.7379,43.5979,43.7296,73702.0
2018-10-23 14:20:00,53.12,53.21,53.06,53.2,236264.0,43.7379,43.812,43.6885,43.8037,236264.0
2018-10-23 14:25:00,53.2,53.21,53.04,53.11,83892.0,43.8037,43.812,43.672,43.7296,83892.0
2018-10-23 14:30:00,53.12,53.24,53.08,53.16,76438.0,43.7379,43.8367,43.7049,43.7708,76438.0
2018-10-23 14:35:00,53.16,53.3,53.16,53.26,101301.0,43.7708,43.8861,43.7708,43.8531,101301.0
2018-10-23 14:40:00,53.25,53.34,53.23,53.32,120088.0,43.8449,43.919,43.8284,43.9025,120088.0
2018-10-23 14:45:00,53.32,53.34,53.26,53.34,108808.0,43.9025,43.919,43.8531,43.919,108808.0
2018-10-23 14:50:00,53.33,53.43,53.31,53.36,267473.0,43.9108,43.9931,43.8943,43.9355,267473.0
2018-10-23 14:55:00,53.35,53.45,53.33,53.4,134033.0,43.9272,44.0096,43.9108,43.9684,134033.0
2018-10-23 15:00:00,53.4,53.45,53.29,53.29,195534.0,43.9684,44.0096,43.8778,43.8778,195534.0
2018-10-23 15:05:00,53.28,53.38,53.24,53.24,92617.0,43.8696,43.9519,43.8367,43.8367,92617.0
2018-10-23 15:10:00,53.24,53.3,53.21,53.27,112031.0,43.8367,43.8861,43.812,43.8614,112031.0
2018-10-23 15:15:00,53.27,53.32,53.19,53.23,122680.0,43.8614,43.9025,43.7955,43.8284,122680.0
2018-10-23 15:20:00,53.21,53.38,53.21,53.32,84810.0,43.812,43.9519,43.812,43.9025,84810.0
2018-10-23 15:25:00,53.32,53.36,53.23,53.24,116684.0,43.9025,43.9355,43.8284,43.8367,116684.0
2018-10-23 15:30:00,53.25,53.3,53.19,53.3,111228.0,43.8449,43.8861,43.7955,43.8861,111228.0
2018-10-23 15:35:00,53.29,53.36,53.21,53.22,117953.0,43.8778,43.9355,43.812,43.8202,117953.0
2018-10-23 15:40:00,53.22,53.26,53.11,53.12,178422.0,43.8202,43.8531,43.7296,43.7379,178422.0
2018-10-23 15:45:00,53.12,53.18,53.07,53.16,192515.0,43.7379,43.7873,43.6967,43.7708,192515.0
2018-10-23 15:50:00,53.15,53.18,53.09,53.13,273173.0,43.7626,43.7873,43.7132,43.7461,273173.0
2018-10-23 15:55:00,53.13,53.13,53.03,53.08,524456.0,43.7461,43.7461,43.6638,43.7049,524456.0
2018-10-24 09:30:00,53.07,53.09,52.72,52.76,284584.0,43.6967,43.7132,43.4085,43.4414,284584.0
2018-10-24 09:35:00,52.75,52.79,52.37,52.47,139796.0,43.4332,43.4661,43.1203,43.2027,139796.0
2018-10-24 09:40:00,52.47,52.53,52.38,52.48,198793.0,43.2027,43.2521,43.1286,43.2109,198793.0
2018-10-24 09:45:00,52.48,52.56,52.38,52.46,261250.0,43.2109,43.2768,43.1286,43.1944,261250.0
2018-10-24 09:50:00,52.45,52.52,52.36,52.49,114598.0,43.1862,43.2438,43.1121,43.2191,114598.0
2018-10-24 09:55:00,52.49,52.61,52.46,52.49,85793.0,43.2191,43.3179,43.1944,43.2191,85793.0
2018-10-24 10:00:00,52.48,52.56,52.4,52.43,140989.0,43.2109,43.2768,43.145,43.1697,140989.0
2018-10-24 10:05:00,52.44,52.49,52.32,52.32,202209.0,43.178,43.2191,43.0792,43.0792,202209.0
2018-10-24 10:10:00,52.33,52.46,52.32,52.33,94510.0,43.0874,43.1944,43.0792,43.0874,94510.0
2018-10-24 10:15:00,52.34,52.35,52.13,52.15,270840.0,43.0956,43.1039,42.9227,42.9392,270840.0
2018-10-24 10:20:00,52.14,52.2,52.11,52.13,105023.0,42.9309,42.9804,42.9062,42.9227,105023.0
2018-10-24 10:25:00,52.13,52.19,52.08,52.14,165955.0,42.9227,42.9721,42.8815,42.9309,165955.0
2018-10-24 10:30:00,52.14,52.21,52.1,52.16,121508.0,42.9309,42.9886,42.898,42.9474,121508.0
2018-10-24 10:35:00,52.15,52.24,52.03,52.04,208036.0,42.9392,43.0133,42.8404,42.8486,208036.0
2018-10-24 10:40:00,52.03,52.11,51.98,52.0,107020.0,42.8404,42.9062,42.7992,42.8157,107020.0
2018-10-24 10:45:00,52.0,52.0,51.89,51.93,167718.0,42.8157,42.8157,42.7251,42.758,167718.0
2018-10-24 10:50:00,51.93,52.03,51.91,51.95,154169.0,42.758,42.8404,42.7416,42.7745,154169.0
2018-10-24 10:55:00,51.94,51.95,51.64,51.66,167517.0,42.7663,42.7745,42.5193,42.5357,167517.0
2018-10-24 11:00:00,51.65,51.74,51.61,51.73,200385.0,42.5275,42.6016,42.4946,42.5934,200385.0
2018-10-24 11:05:00,51.73,51.75,51.58,51.62,275884.0,42.5934,42.6098,42.4699,42.5028,275884.0
2018-10-24 11:10:00,51.62,51.74,51.6,51.62,216208.0,42.5028,42.6016,42.4863,42.5028,216208.0
2018-10-24 11:15:00,51.62,51.72,51.58,51.58,240380.0,42.5028,42.5851,42.4699,42.4699,240380.0
2018-10-24 11:20:00,51.58,51.8,51.56,51.72,208858.0,42.4699,42.651,42.4534,42.5851,208858.0
2018-10-24 11:25:00,51.73,51.75,51.6,51.63,163713.0,42.5934,42.6098,42.4863,42.511,163713.0
2018-10-24 11:30:00,51.62,51.69,51.6,51.69,112883.0,42.5028,42.5604,42.4863,42.5604,112883.0
2018-10-24 11:35:00,51.69,51.73,51.6,51.68,173680.0,42.5604,42.5934,42.4863,42.5522,173680.0
2018-10-24 11:40:00,51.68,51.72,51.62,51.62,145141.0,42.5522,42.5851,42.5028,42.5028,145141.0
2018-10-24 11:45:00,51.62,51.78,51.6,51.76,185321.0,42.5028,42.6345,42.4863,42.6181,185321.0
2018-10-24 11:50:00,51.76,51.88,51.73,51.87,129579.0,42.6181,42.7169,42.5934,42.7086,129579.0
2018-10-24 11:55:00,51.88,51.96,51.87,51.89,254256.0,42.7169,42.7827,42.7086,42.7251,254256.0
2018-10-24 12:00:00,51.9,51.91,51.76,51.78,243651.0,42.7333,42.7416,42.6181,42.6345,243651.0
2018-10-24 12:05:00,51.78,51.86,51.77,51.8,150087.0,42.6345,42.7004,42.6263,42.651,150087.0
2018-10-24 12:10:00,51.8,51.82,51.73,51.76,247412.0,42.651,42.6675,42.5934,42.6181,247412.0
2018-10-24 12:15:00,51.75,51.81,51.65,51.66,96491.0,42.6098,42.6592,42.5275,42.5357,96491.0
2018-10-24 12:20:00,51.66,51.7,51.65,51.67,54784.0,42.5357,42.5687,42.5275,42.544,54784.0
2018-10-24 12:25:00,51.66,51.68,51.62,51.62,107233.0,42.5357,42.5522,42.5028,42.5028,107233.0
2018-10-24 12:30:00,51.63,51.65,51.56,51.57,83639.0,42.511,42.5275,42.4534,42.4616,83639.0
2018-10-24 12:35:00,51.58,51.58,51.41,51.44,125441.0,42.4699,42.4699,42.3299,42.3546,125441.0
2018-10-24 12:40:00,51.44,51.51,51.39,51.43,115047.0,42.3546,42.4122,42.3134,42.3463,115047.0
2018-10-24 12:45:00,51.43,51.43,51.35,51.36,142032.0,42.3463,42.3463,42.2805,42.2887,142032.0
2018-10-24 12:50:00,51.35,51.44,51.28,51.44,104148.0,42.2805,42.3546,42.2228,42.3546,104148.0
2018-10-24 12:55:00,51.44,51.45,51.38,51.4,65454.0,42.3546,42.3628,42.3052,42.3216,65454.0
2018-10-24 13:00:00,51.39,51.39,51.29,51.3,50590.0,42.3134,42.3134,42.2311,42.2393,50590.0
2018-10-24 13:05:00,51.31,51.32,51.21,51.23,177699.0,42.2475,42.2558,42.1652,42.1817,177699.0
2018-10-24 13:10:00,51.23,51.25,51.15,51.18,217079.0,42.1817,42.1981,42.1158,42.1405,217079.0
2018-10-24 13:15:00,51.18,51.33,51.11,51.31,186323.0,42.1405,42.264,42.0829,42.2475,186323.0
2018-10-24 13:20:00,51.31,51.32,51.23,51.25,158277.0,42.2475,42.2558,42.1817,42.1981,158277.0
2018-10-24 13:25:00,51.24,51.25,51.18,51.23,150347.0,42.1899,42.1981,42.1405,42.1817,150347.0
2018-10-24 13:30:00,51.24,51.3,51.11,51.28,126717.0,42.1899,42.2393,42.0829,42.2228,126717.0
2018-10-24 13:35:00,51.27,51.3,51.2,51.2,39804.0,42.2146,42.2393,42.157,42.157,39804.0
2018-10-24 13:40:00,51.2,51.31,51.17,51.3,91114.0,42.157,42.2475,42.1323,42.2393,91114.0
2018-10-24 13:45:00,51.31,51.41,51.24,51.41,139625.0,42.2475,42.3299,42.1899,42.3299,139625.0
2018-10-24 13:50:00,51.41,51.45,51.31,51.41,190427.0,42.3299,42.3628,42.2475,42.3299,190427.0
2018-10-24 13:55:00,51.41,51.41,51.26,51.31,126816.0,42.3299,42.3299,42.2064,42.2475,126816.0
2018-10-24 14:00:00,51.31,51.31,51.19,51.2,184399.0,42.2475,42.2475,42.1487,42.157,184399.0
2018-10-24 14:05:00,51.2,51.22,51.11,51.11,148386.0,42.157,42.1734,42.0829,42.0829,148386.0
2018-10-24 14:10:00,51.12,51.22,51.11,51.19,201503.0,42.0911,42.1734,42.0829,42.1487,201503.0
2018-10-24 14:15:00,51.19,51.27,51.12,51.25,195093.0,42.1487,42.2146,42.0911,42.1981,195093.0
2018-10-24 14:20:00,51.26,51.4,51.22,51.4,241551.0,42.2064,42.3216,42.1734,42.3216,241551.0
2018-10-24 14:25:00,51.4,51.56,51.36,51.55,402704.0,42.3216,42.4534,42.2887,42.4452,402704.0
2018-10-24 14:30:00,51.55,51.64,51.49,51.64,250012.0,42.4452,42.5193,42.3958,42.5193,250012.0
2018-10-24 14:35:00,51.64,51.65,51.55,51.56,221567.0,42.5193,42.5275,42.4452,42.4534,221567.0
2018-10-24 14:40:00,51.56,51.56,51.43,51.44,166372.0,42.4534,42.4534,42.3463,42.3546,166372.0
2018-10-24 14:45:00,51.44,51.45,51.31,51.34,146515.0,42.3546,42.3628,42.2475,42.2722,146515.0
2018-10-24 14:50:00,51.34,51.34,51.25,51.29,217299.0,42.2722,42.2722,42.1981,42.2311,217299.0
2018-10-24 14:55:00,51.29,51.38,51.28,51.31,209257.0,42.2311,42.3052,42.2228,42.2475,209257.0
2018-10-24 15:00:00,51.31,51.31,51.1,51.1,538167.0,42.2475,42.2475,42.0746,42.0746,538167.0
2018-10-24 15:05:00,51.1,51.15,51.04,51.08,377632.0,42.0746,42.1158,42.0252,42.0582,377632.0
2018-10-24 15:10:00,51.07,51.18,51.06,51.16,207733.0,42.0499,42.1405,42.0417,42.124,207733.0
2018-10-24 15:15:00,51.16,51.19,51.1,51.11,158607.0,42.124,42.1487,42.0746,42.0829,158607.0
2018-10-24 15:20:00,51.11,51.11,51.01,51.05,293466.0,42.0829,42.0829,42.0005,42.0335,293466.0
2018-10-24 15:25:00,51.05,51.12,50.92,50.93,443803.0,42.0335,42.0911,41.9264,41.9347,443803.0
2018-10-24 15:30:00,50.93,50.99,50.91,50.93,212808.0,41.9347,41.9841,41.9182,41.9347,212808.0
2018-10-24 15:35:00,50.94,51.07,50.93,51.04,399385.0,41.9429,42.0499,41.9347,42.0252,399385.0
2018-10-24 15:40:00,51.03,51.13,50.96,51.08,297557.0,42.017,42.0993,41.9594,42.0582,297557.0
2018-10-24 15:45:00,51.08,51.08,50.98,51.0,726448.0,42.0582,42.0582,41.9758,41.9923,726448.0
2018-10-24 15:50:00,50.99,51.0,50.89,50.91,525461.0,41.9841,41.9923,41.9017,41.9182,525461.0
2018-10-24 15:55:00,50.9,50.91,50.69,50.77,1221223.0,41.91,41.9182,41.737,41.8029,1221223.0
2018-10-25 09:30:00,51.18,51.47,51.04,51.22,656867.0,42.1405,42.3793,42.0252,42.1734,656867.0
2018-10-25 09:35:00,51.22,51.63,51.11,51.62,371093.0,42.1734,42.511,42.0829,42.5028,371093.0
2018-10-25 09:40:00,51.64,51.64,51.35,51.53,254431.0,42.5193,42.5193,42.2805,42.4287,254431.0
2018-10-25 09:45:00,51.53,51.64,51.43,51.63,314592.0,42.4287,42.5193,42.3463,42.511,314592.0
2018-10-25 09:50:00,51.61,51.95,51.55,51.89,529639.0,42.4946,42.7745,42.4452,42.7251,529639.0
2018-10-25 09:55:00,51.87,51.87,51.57,51.59,204929.0,42.7086,42.7086,42.4616,42.4781,204929.0
2018-10-25 10:00:00,51.58,51.74,51.48,51.73,161782.0,42.4699,42.6016,42.3875,42.5934,161782.0
2018-10-25 10:05:00,51.72,51.76,51.6,51.64,189328.0,42.5851,42.6181,42.4863,42.5193,189328.0
2018-10-25 10:10:00,51.64,51.75,51.55,51.73,104043.0,42.5193,42.6098,42.4452,42.5934,104043.0
2018-10-25 10:15:00,51.73,51.75,51.45,51.46,262517.0,42.5934,42.6098,42.3628,42.3711,262517.0
2018-10-25 10:20:00,51.45,51.58,51.43,51.46,197084.0,42.3628,42.4699,42.3463,42.3711,197084.0
2018-10-25 10:25:00,51.48,51.64,51.47,51.63,331882.0,42.3875,42.5193,42.3793,42.511,331882.0
2018-10-25 10:30:00,51.62,51.65,51.57,51.63,115614.0,42.5028,42.5275,42.4616,42.511,115614.0
2018-10-25 10:35:00,51.64,51.74,51.63,51.72,99053.0,42.5193,42.6016,42.511,42.5851,99053.0
2018-10-25 10:40:00,51.73,51.89,51.72,51.89,111188.0,42.5934,42.7251,42.5851,42.7251,111188.0
2018-10-25 10:45:00,51.89,51.95,51.84,51.85,86917.0,42.7251,42.7745,42.6839,42.6922,86917.0
2018-10-25 10:50:00,51.85,51.94,51.8,51.91,57179.0,42.6922,42.7663,42.651,42.7416,57179.0
2018-10-25 10:55:00,51.92,52.0,51.86,51.89,96719.0,42.7498,42.8157,42.7004,42.7251,96719.0
2018-10-25 11:00:00,51.9,51.99,51.81,51.83,172094.0,42.7333,42.8074,42.6592,42.6757,172094.0
2018-10-25 11:05:00,51.84,51.85,51.79,51.84,102229.0,42.6839,42.6922,42.6428,42.6839,102229.0
2018-10-25 11:10:00,51.84,51.84,51.71,51.8,395795.0,42.6839,42.6839,42.5769,42.651,395795.0
2018-10-25 11:15:00,51.79,51.96,51.78,51.95,513015.0,42.6428,42.7827,42.6345,42.7745,513015.0
2018-10-25 11:20:00,51.96,52.14,51.92,52.14,422899.0,42.7827,42.9309,42.7498,42.9309,422899.0
2018-10-25 11:25:00,52.13,52.24,52.11,52.23,404652.0,42.9227,43.0133,42.9062,43.0051,404652.0
2018-10-25 11:30:00,52.23,52.28,52.12,52.18,238828.0,43.0051,43.0462,42.9145,42.9639,238828.0
2018-10-25 11:35:00,52.17,52.18,52.04,52.05,127791.0,42.9556,42.9639,42.8486,42.8568,127791.0
2018-10-25 11:40:00,52.05,52.06,51.97,52.05,109756.0,42.8568,42.8651,42.791,42.8568,109756.0
2018-10-25 11:45:00,52.05,52.12,51.96,52.11,222888.0,42.8568,42.9145,42.7827,42.9062,222888.0
2018-10-25 11:50:00,52.1,52.11,52.01,52.06,86263.0,42.898,42.9062,42.8239,42.8651,86263.0
2018-10-25 11:55:00,52.06,52.08,51.95,52.01,86700.0,42.8651,42.8815,42.7745,42.8239,86700.0
2018-10-25 12:00:00,52.02,52.07,51.98,52.04,155735.0,42.8321,42.8733,42.7992,42.8486,155735.0
2018-10-25 12:05:00,52.04,52.11,51.97,52.0,134281.0,42.8486,42.9062,42.791,42.8157,134281.0
2018-10-25 12:10:00,51.99,52.02,51.93,51.99,97695.0,42.8074,42.8321,42.758,42.8074,97695.0
2018-10-25 12:15:00,52.0,52.01,51.93,51.93,88764.0,42.8157,42.8239,42.758,42.758,88764.0
2018-10-25 12:20:00,51.94,51.99,51.89,51.93,56565.0,42.7663,42.8074,42.7251,42.758,56565.0
2018-10-25 12:25:00,51.92,51.98,51.83,51.85,73643.0,42.7498,42.7992,42.6757,42.6922,73643.0
2018-10-25 12:30:00,51.84,51.88,51.79,51.82,62195.0,42.6839,42.7169,42.6428,42.6675,62195.0
2018-10-25 12:35:00,51.82,51.92,51.8,51.92,38884.0,42.6675,42.7498,42.651,42.7498,38884.0
2018-10-25 12:40:00,51.92,51.95,51.85,51.94,103723.0,42.7498,42.7745,42.6922,42.7663,103723.0
2018-10-25 12:45:00,51.94,51.99,51.9,51.98,103457.0,42.7663,42.8074,42.7333,42.7992,103457.0
2018-10-25 12:50:00,51.98,52.02,51.98,52.01,60431.0,42.7992,42.8321,42.7992,42.8239,60431.0
2018-10-25 12:55:00,52.0,52.03,51.94,52.03,51817.0,42.8157,42.8404,42.7663,42.8404,51817.0
2018-10-25 13:00:00,52.03,52.06,51.98,52.01,55847.0,42.8404,42.8651,42.7992,42.8239,55847.0
2018-10-25 13:05:00,52.02,52.04,51.87,51.87,51773.0,42.8321,42.8486,42.7086,42.7086,51773.0
2018-10-25 13:10:00,51.88,51.89,51.84,51.89,24221.0,42.7169,42.7251,42.6839,42.7251,24221.0
2018-10-25 13:15:00,51.9,51.91,51.86,51.86,49400.0,42.7333,42.7416,42.7004,42.7004,49400.0
2018-10-25 13:20:00,51.86,51.93,51.85,51.91,17940.0,42.7004,42.758,42.6922,42.7416,17940.0
2018-10-25 13:25:00,51.92,52.13,51.92,52.12,74701.0,42.7498,42.9227,42.7498,42.9145,74701.0
2018-10-25 13:30:00,52.12,52.2,52.11,52.16,104401.0,42.9145,42.9804,42.9062,42.9474,104401.0
2018-10-25 13:35:00,52.17,52.29,52.16,52.23,130141.0,42.9556,43.0545,42.9474,43.0051,130141.0
2018-10-25 13:40:00,52.23,52.29,52.21,52.27,88183.0,43.0051,43.0545,42.9886,43.038,88183.0
2018-10-25 13:45:00,52.27,52.3,52.2,52.28,150806.0,43.038,43.0627,42.9804,43.0462,150806.0
2018-10-25 13:50:00,52.28,52.29,52.16,52.17,140959.0,43.0462,43.0545,42.9474,42.9556,140959.0
2018-10-25 13:55:00,52.17,52.19,52.12,52.14,27062.0,42.9556,42.9721,42.9145,42.9309,27062.0
2018-10-25 14:00:00,52.13,52.15,52.06,52.07,27319.0,42.9227,42.9392,42.8651,42.8733,27319.0
2018-10-25 14:05:00,52.07,52.18,52.06,52.16,71628.0,42.8733,42.9639,42.8651,42.9474,71628.0
2018-10-25 14:10:00,52.16,52.18,52.1,52.15,92924.0,42.9474,42.9639,42.898,42.9392,92924.0
2018-10-25 14:15:00,52.16,52.21,52.15,52.21,71669.0,42.9474,42.9886,42.9392,42.9886,71669.0
2018-10-25 14:20:00,52.21,52.28,52.21,52.24,132466.0,42.9886,43.0462,42.9886,43.0133,132466.0
2018-10-25 14:25:00,52.24,52.37,52.23,52.34,66794.0,43.0133,43.1203,43.0051,43.0956,66794.0
2018-10-25 14:30:00,52.34,52.43,52.34,52.43,56842.0,43.0956,43.1697,43.0956,43.1697,56842.0
2018-10-25 14:35:00,52.42,52.44,52.36,52.4,75000.0,43.1615,43.178,43.1121,43.145,75000.0
2018-10-25 14:40:00,52.4,52.48,52.38,52.47,91268.0,43.145,43.2109,43.1286,43.2027,91268.0
2018-10-25 14:45:00,52.47,52.6,52.47,52.55,274436.0,43.2027,43.3097,43.2027,43.2685,274436.0
2018-10-25 14:50:00,52.55,52.6,52.53,52.55,199365.0,43.2685,43.3097,43.2521,43.2685,199365.0
2018-10-25 14:55:00,52.55,52.62,52.53,52.55,193183.0,43.2685,43.3262,43.2521,43.2685,193183.0
2018-10-25 15:00:00,52.56,52.59,52.48,52.49,415800.0,43.2768,43.3015,43.2109,43.2191,415800.0
2018-10-25 15:05:00,52.5,52.52,52.39,52.39,69252.0,43.2274,43.2438,43.1368,43.1368,69252.0
2018-10-25 15:10:00,52.38,52.49,52.37,52.48,105762.0,43.1286,43.2191,43.1203,43.2109,105762.0
2018-10-25 15:15:00,52.48,52.53,52.45,52.48,121443.0,43.2109,43.2521,43.1862,43.2109,121443.0
2018-10-25 15:20:00,52.48,52.55,52.45,52.51,177310.0,43.2109,43.2685,43.1862,43.2356,177310.0
2018-10-25 15:25:00,52.52,52.56,52.46,52.55,143825.0,43.2438,43.2768,43.1944,43.2685,143825.0
2018-10-25 15:30:00,52.55,52.59,52.42,52.44,156359.0,43.2685,43.3015,43.1615,43.178,156359.0
2018-10-25 15:35:00,52.44,52.48,52.36,52.38,156488.0,43.178,43.2109,43.1121,43.1286,156488.0
2018-10-25 15:40:00,52.39,52.41,52.24,52.29,132266.0,43.1368,43.1533,43.0133,43.0545,132266.0
2018-10-25 15:45:00,52.29,52.3,52.15,52.15,265971.0,43.0545,43.0627,42.9392,42.9392,265971.0
2018-10-25 15:50:00,52.15,52.16,52.08,52.15,427209.0,42.9392,42.9474,42.8815,42.9392,427209.0
2018-10-25 15:55:00,52.14,52.2,52.1,52.18,655392.0,42.9309,42.9804,42.898,42.9639,655392.0
2018-10-26 09:30:00,51.54,51.75,51.3,51.55,580848.0,42.4369,42.6098,42.2393,42.4452,580848.0
2018-10-26 09:35:00,51.55,51.82,51.41,51.66,443311.0,42.4452,42.6675,42.3299,42.5357,443311.0
2018-10-26 09:40:00,51.65,51.67,51.54,51.58,348017.0,42.5275,42.544,42.4369,42.4699,348017.0
2018-10-26 09:45:00,51.57,51.66,51.52,51.59,150940.0,42.4616,42.5357,42.4205,42.4781,150940.0
2018-10-26 09:50:00,51.59,51.63,51.45,51.48,175495.0,42.4781,42.511,42.3628,42.3875,175495.0
2018-10-26 09:55:00,51.48,51.59,51.48,51.57,191056.0,42.3875,42.4781,42.3875,42.4616,191056.0
2018-10-26 10:00:00,51.57,51.58,51.31,51.32,392565.0,42.4616,42.4699,42.2475,42.2558,392565.0
2018-10-26 10:05:00,51.32,51.33,51.14,51.27,329156.0,42.2558,42.264,42.1076,42.2146,329156.0
2018-10-26 10:10:00,51.27,51.43,51.27,51.38,193849.0,42.2146,42.3463,42.2146,42.3052,193849.0
2018-10-26 10:15:00,51.38,51.42,51.28,51.42,284552.0,42.3052,42.3381,42.2228,42.3381,284552.0
2018-10-26 10:20:00,51.43,51.52,51.34,51.52,135300.0,42.3463,42.4205,42.2722,42.4205,135300.0
2018-10-26 10:25:00,51.52,51.62,51.5,51.52,151438.0,42.4205,42.5028,42.404,42.4205,151438.0
2018-10-26 10:30:00,51.51,51.57,51.35,51.45,205073.0,42.4122,42.4616,42.2805,42.3628,205073.0
2018-10-26 10:35:00,51.46,51.48,51.31,51.38,180561.0,42.3711,42.3875,42.2475,42.3052,180561.0
2018-10-26 10:40:00,51.38,51.49,51.36,51.41,162992.0,42.3052,42.3958,42.2887,42.3299,162992.0
2018-10-26 10:45:00,51.41,51.49,51.35,51.43,101130.0,42.3299,42.3958,42.2805,42.3463,101130.0
2018-10-26 10:50:00,51.42,51.5,51.41,51.47,94749.0,42.3381,42.404,42.3299,42.3793,94749.0
2018-10-26 10:55:00,51.47,51.52,51.22,51.24,164898.0,42.3793,42.4205,42.1734,42.1899,164898.0
2018-10-26 11:00:00,51.23,51.44,51.21,51.42,79569.0,42.1817,42.3546,42.1652,42.3381,79569.0
2018-10-26 11:05:00,51.41,51.55,51.32,51.46,125658.0,42.3299,42.4452,42.2558,42.3711,125658.0
2018-10-26 11:10:00,51.45,51.65,51.44,51.65,67829.0,42.3628,42.5275,42.3546,42.5275,67829.0
2018-10-26 11:15:00,51.64,51.81,51.62,51.73,150700.0,42.5193,42.6592,42.5028,42.5934,150700.0
2018-10-26 11:20:00,51.75,51.98,51.71,51.98,198939.0,42.6098,42.7992,42.5769,42.7992,198939.0
2018-10-26 11:25:00,51.97,52.06,51.9,52.03,83051.0,42.791,42.8651,42.7333,42.8404,83051.0
2018-10-26 11:30:00,52.03,52.27,52.03,52.27,127284.0,42.8404,43.038,42.8404,43.038,127284.0
2018-10-26 11:35:00,52.28,52.33,51.88,51.92,615117.0,43.0462,43.0874,42.7169,42.7498,615117.0
2018-10-26 11:40:00,51.92,51.98,51.75,51.76,473710.0,42.7498,42.7992,42.6098,42.6181,473710.0
2018-10-26 11:45:00,51.74,51.81,51.67,51.71,205005.0,42.6016,42.6592,42.544,42.5769,205005.0
2018-10-26 11:50:00,51.7,51.82,51.7,51.72,186655.0,42.5687,42.6675,42.5687,42.5851,186655.0
2018-10-26 11:55:00,51.72,51.74,51.56,51.57,161551.0,42.5851,42.6016,42.4534,42.4616,161551.0
2018-10-26 12:00:00,51.56,51.71,51.56,51.69,142031.0,42.4534,42.5769,42.4534,42.5604,142031.0
2018-10-26 12:05:00,51.69,51.82,51.68,51.81,249072.0,42.5604,42.6675,42.5522,42.6592,249072.0
2018-10-26 12:10:00,51.81,51.83,51.72,51.81,76460.0,42.6592,42.6757,42.5851,42.6592,76460.0
2018-10-26 12:15:00,51.81,51.83,51.69,51.8,164661.0,42.6592,42.6757,42.5604,42.651,164661.0
2018-10-26 12:20:00,51.8,51.96,51.8,51.92,148179.0,42.651,42.7827,42.651,42.7498,148179.0
2018-10-26 12:25:00,51.92,52.01,51.9,51.98,62938.0,42.7498,42.8239,42.7333,42.7992,62938.0
2018-10-26 12:30:00,51.97,52.05,51.96,52.0,243497.0,42.791,42.8568,42.7827,42.8157,243497.0
2018-10-26 12:35:00,51.99,52.04,51.93,52.01,406105.0,42.8074,42.8486,42.758,42.8239,406105.0
2018-10-26 12:40:00,52.02,52.21,51.98,52.2,185559.0,42.8321,42.9886,42.7992,42.9804,185559.0
2018-10-26 12:45:00,52.21,52.28,52.18,52.27,185458.0,42.9886,43.0462,42.9639,43.038,185458.0
2018-10-26 12:50:00,52.27,52.3,52.16,52.28,289775.0,43.038,43.0627,42.9474,43.0462,289775.0
2018-10-26 12:55:00,52.28,52.28,52.07,52.1,141407.0,43.0462,43.0462,42.8733,42.898,141407.0
2018-10-26 13:00:00,52.1,52.26,52.09,52.26,138511.0,42.898,43.0298,42.8898,43.0298,138511.0
2018-10-26 13:05:00,52.26,52.35,52.25,52.27,292488.0,43.0298,43.1039,43.0215,43.038,292488.0
2018-10-26 13:10:00,52.26,52.41,52.26,52.34,188604.0,43.0298,43.1533,43.0298,43.0956,188604.0
2018-10-26 13:15:00,52.34,52.4,52.27,52.37,149267.0,43.0956,43.145,43.038,43.1203,149267.0
2018-10-26 13:20:00,52.36,52.42,52.18,52.19,292444.0,43.1121,43.1615,42.9639,42.9721,292444.0
2018-10-26 13:25:00,52.2,52.22,52.03,52.07,314128.0,42.9804,42.9968,42.8404,42.8733,314128.0
2018-10-26 13:30:00,52.06,52.07,51.91,51.95,130243.0,42.8651,42.8733,42.7416,42.7745,130243.0
2018-10-26 13:35:00,51.95,52.0,51.89,51.9,80892.0,42.7745,42.8157,42.7251,42.7333,80892.0
2018-10-26 13:40:00,51.9,52.12,51.9,52.11,32440.0,42.7333,42.9145,42.7333,42.9062,32440.0
2018-10-26 13:45:00,52.1,52.18,52.03,52.13,58681.0,42.898,42.9639,42.8404,42.9227,58681.0
2018-10-26 13:50:00,52.13,52.26,52.12,52.24,44850.0,42.9227,43.0298,42.9145,43.0133,44850.0
2018-10-26 13:55:00,52.25,52.35,52.25,52.33,104692.0,43.0215,43.1039,43.0215,43.0874,104692.0
2018-10-26 14:00:00,52.33,52.41,52.24,52.29,47104.0,43.0874,43.1533,43.0133,43.0545,47104.0
2018-10-26 14:05:00,52.29,52.32,52.22,52.29,65662.0,43.0545,43.0792,42.9968,43.0545,65662.0
2018-10-26 14:10:00,52.28,52.36,52.18,52.21,102561.0,43.0462,43.1121,42.9639,42.9886,102561.0
2018-10-26 14:15:00,52.21,52.22,52.12,52.16,69452.0,42.9886,42.9968,42.9145,42.9474,69452.0
2018-10-26 14:20:00,52.16,52.22,52.08,52.18,67864.0,42.9474,42.9968,42.8815,42.9639,67864.0
2018-10-26 14:25:00,52.18,52.3,52.17,52.23,137165.0,42.9639,43.0627,42.9556,43.0051,137165.0
2018-10-26 14:30:00,52.22,52.29,52.18,52.22,55939.0,42.9968,43.0545,42.9639,42.9968,55939.0
2018-10-26 14:35:00,52.21,52.37,52.21,52.27,95667.0,42.9886,43.1203,42.9886,43.038,95667.0
2018-10-26 14:40:00,52.26,52.29,52.14,52.15,142480.0,43.0298,43.0545,42.9309,42.9392,142480.0
2018-10-26 14:45:00,52.15,52.18,52.01,52.02,88824.0,42.9392,42.9639,42.8239,42.8321,88824.0
2018-10-26 14:50:00,52.02,52.05,51.92,51.94,157774.0,42.8321,42.8568,42.7498,42.7663,157774.0
2018-10-26 14:55:00,51.95,51.96,51.76,51.79,213584.0,42.7745,42.7827,42.6181,42.6428,213584.0
2018-10-26 15:00:00,51.8,51.83,51.68,51.82,372814.0,42.651,42.6757,42.5522,42.6675,372814.0
2018-10-26 15:05:00,51.82,51.86,51.75,51.81,358141.0,42.6675,42.7004,42.6098,42.6592,358141.0
2018-10-26 15:10:00,51.81,51.87,51.66,51.73,527111.0,42.6592,42.7086,42.5357,42.5934,527111.0
2018-10-26 15:15:00,51.73,52.0,51.73,51.98,98738.0,42.5934,42.8157,42.5934,42.7992,98738.0
2018-10-26 15:20:00,51.97,52.13,51.95,52.03,349778.0,42.791,42.9227,42.7745,42.8404,349778.0
2018-10-26 15:25:00,52.03,52.07,51.95,52.02,349720.0,42.8404,42.8733,42.7745,42.8321,349720.0
2018-10-26 15:30:00,52.01,52.01,51.8,51.83,212155.0,42.8239,42.8239,42.651,42.6757,212155.0
2018-10-26 15:35:00,51.83,52.07,51.8,52.01,143797.0,42.6757,42.8733,42.651,42.8239,143797.0
2018-10-26 15:40:00,52.01,52.05,51.83,51.85,202295.0,42.8239,42.8568,42.6757,42.6922,202295.0
2018-10-26 15:45:00,51.86,52.17,51.86,52.08,313221.0,42.7004,42.9556,42.7004,42.8815,313221.0
2018-10-26 15:50:00,52.09,52.2,52.03,52.07,374682.0,42.8898,42.9804,42.8404,42.8733,374682.0
2018-10-26 15:55:00,52.06,52.06,51.88,51.91,600145.0,42.8651,42.8651,42.7169,42.7416,600145.0
2018-10-29 09:30:00,52.67,52.91,52.59,52.8,316764.0,43.3673,43.5649,43.3015,43.4744,316764.0
2018-10-29 09:35:00,52.8,52.85,52.62,52.62,153020.0,43.4744,43.5155,43.3262,43.3262,153020.0
2018-10-29 09:40:00,52.62,52.72,52.57,52.69,125431.0,43.3262,43.4085,43.285,43.3838,125431.0
2018-10-29 09:45:00,52.69,52.71,52.53,52.56,189480.0,43.3838,43.4003,43.2521,43.2768,189480.0
2018-10-29 09:50:00,52.55,52.63,52.48,52.63,85704.0,43.2685,43.3344,43.2109,43.3344,85704.0
2018-10-29 09:55:00,52.63,52.83,52.61,52.82,45768.0,43.3344,43.4991,43.3179,43.4908,45768.0
2018-10-29 10:00:00,52.84,53.05,52.84,53.02,83772.0,43.5073,43.6802,43.5073,43.6555,83772.0
2018-10-29 10:05:00,53.01,53.08,52.93,53.0,239784.0,43.6473,43.7049,43.5814,43.6391,239784.0
2018-10-29 10:10:00,53.01,53.16,53.0,53.16,112906.0,43.6473,43.7708,43.6391,43.7708,112906.0
2018-10-29 10:15:00,53.15,53.18,53.0,53.05,81719.0,43.7626,43.7873,43.6391,43.6802,81719.0
2018-10-29 10:20:00,53.06,53.19,53.03,53.19,70512.0,43.6885,43.7955,43.6638,43.7955,70512.0
2018-10-29 10:25:00,53.19,53.33,53.19,53.33,57061.0,43.7955,43.9108,43.7955,43.9108,57061.0
2018-10-29 10:30:00,53.33,53.42,53.27,53.28,140622.0,43.9108,43.9849,43.8614,43.8696,140622.0
2018-10-29 10:35:00,53.28,53.28,53.14,53.2,115041.0,43.8696,43.8696,43.7543,43.8037,115041.0
2018-10-29 10:40:00,53.19,53.34,53.17,53.32,76391.0,43.7955,43.919,43.779,43.9025,76391.0
2018-10-29 10:45:00,53.32,53.37,53.2,53.24,96571.0,43.9025,43.9437,43.8037,43.8367,96571.0
2018-10-29 10:50:00,53.24,53.48,53.23,53.48,66470.0,43.8367,44.0343,43.8284,44.0343,66470.0
2018-10-29 10:55:00,53.48,53.48,53.36,53.38,106407.0,44.0343,44.0343,43.9355,43.9519,106407.0
2018-10-29 11:00:00,53.4,53.52,53.34,53.34,102295.0,43.9684,44.0672,43.919,43.919,102295.0
2018-10-29 11:05:00,53.35,53.42,53.33,53.34,47421.0,43.9272,43.9849,43.9108,43.919,47421.0
2018-10-29 11:10:00,53.34,53.36,53.19,53.2,105449.0,43.919,43.9355,43.7955,43.8037,105449.0
2018-10-29 11:15:00,53.19,53.2,53.04,53.09,123484.0,43.7955,43.8037,43.672,43.7132,123484.0
2018-10-29 11:20:00,53.11,53.21,53.09,53.12,95791.0,43.7296,43.812,43.7132,43.7379,95791.0
2018-10-29 11:25:00,53.13,53.29,53.11,53.29,67962.0,43.7461,43.8778,43.7296,43.8778,67962.0
2018-10-29 11:30:00,53.3,53.31,53.22,53.26,93002.0,43.8861,43.8943,43.8202,43.8531,93002.0
2018-10-29 11:35:00,53.26,53.33,53.22,53.3,56976.0,43.8531,43.9108,43.8202,43.8861,56976.0
2018-10-29 11:40:00,53.31,53.46,53.27,53.46,66103.0,43.8943,44.0178,43.8614,44.0178,66103.0
2018-10-29 11:45:00,53.46,53.47,53.38,53.46,78545.0,44.0178,44.026,43.9519,44.0178,78545.0
2018-10-29 11:50:00,53.46,53.49,53.31,53.31,56070.0,44.0178,44.0425,43.8943,43.8943,56070.0
2018-10-29 11:55:00,53.31,53.32,53.19,53.2,66091.0,43.8943,43.9025,43.7955,43.8037,66091.0
2018-10-29 12:00:00,53.19,53.29,53.17,53.23,140977.0,43.7955,43.8778,43.779,43.8284,140977.0
2018-10-29 12:05:00,53.23,53.25,53.16,53.25,255119.0,43.8284,43.8449,43.7708,43.8449,255119.0
2018-10-29 12:10:00,53.25,53.32,53.2,53.28,115432.0,43.8449,43.9025,43.8037,43.8696,115432.0
2018-10-29 12:15:00,53.27,53.41,53.26,53.28,187859.0,43.8614,43.9766,43.8531,43.8696,187859.0
2018-10-29 12:20:00,53.28,53.34,53.19,53.34,283500.0,43.8696,43.919,43.7955,43.919,283500.0
2018-10-29 12:25:00,53.34,53.4,53.3,53.38,131601.0,43.919,43.9684,43.8861,43.9519,131601.0
2018-10-29 12:30:00,53.38,53.44,53.34,53.41,117210.0,43.9519,44.0013,43.919,43.9766,117210.0
2018-10-29 12:35:00,53.41,53.5,53.4,53.48,127919.0,43.9766,44.0507,43.9684,44.0343,127919.0
2018-10-29 12:40:00,53.47,53.61,53.46,53.55,92469.0,44.026,44.1413,44.0178,44.0919,92469.0
2018-10-29 12:45:00,53.56,53.59,53.4,53.4,101942.0,44.1001,44.1248,43.9684,43.9684,101942.0
2018-10-29 12:50:00,53.41,53.45,53.36,53.42,75339.0,43.9766,44.0096,43.9355,43.9849,75339.0
2018-10-29 12:55:00,53.42,53.48,53.35,53.45,93131.0,43.9849,44.0343,43.9272,44.0096,93131.0
2018-10-29 13:00:00,53.45,53.61,53.43,53.58,93580.0,44.0096,44.1413,43.9931,44.1166,93580.0
2018-10-29 13:05:00,53.58,53.63,53.51,53.62,75171.0,44.1166,44.1578,44.059,44.1495,75171.0
2018-10-29 13:10:00,53.62,53.66,53.54,53.64,102037.0,44.1495,44.1825,44.0837,44.166,102037.0
2018-10-29 13:15:00,53.65,53.69,53.6,53.66,45225.0,44.1742,44.2072,44.1331,44.1825,45225.0
2018-10-29 13:20:00,53.65,53.67,53.6,53.64,156548.0,44.1742,44.1907,44.1331,44.166,156548.0
2018-10-29 13:25:00,53.64,53.64,53.55,53.55,55585.0,44.166,44.166,44.0919,44.0919,55585.0
2018-10-29 13:30:00,53.54,53.66,53.52,53.65,74652.0,44.0837,44.1825,44.0672,44.1742,74652.0
2018-10-29 13:35:00,53.65,53.66,53.51,53.51,48676.0,44.1742,44.1825,44.059,44.059,48676.0
2018-10-29 13:40:00,53.52,53.57,53.42,53.56,275103.0,44.0672,44.1084,43.9849,44.1001,275103.0
2018-10-29 13:45:00,53.56,53.6,53.44,53.55,89380.0,44.1001,44.1331,44.0013,44.0919,89380.0
2018-10-29 13:50:00,53.54,53.68,53.54,53.58,104430.0,44.0837,44.199,44.0837,44.1166,104430.0
2018-10-29 13:55:00,53.58,53.59,53.46,53.46,90350.0,44.1166,44.1248,44.0178,44.0178,90350.0
2018-10-29 14:00:00,53.46,53.46,53.35,53.44,171568.0,44.0178,44.0178,43.9272,44.0013,171568.0
2018-10-29 14:05:00,53.44,53.52,53.42,53.47,170120.0,44.0013,44.0672,43.9849,44.026,170120.0
2018-10-29 14:10:00,53.47,53.47,53.3,53.34,249594.0,44.026,44.026,43.8861,43.919,249594.0
2018-10-29 14:15:00,53.34,53.39,53.24,53.38,266333.0,43.919,43.9602,43.8367,43.9519,266333.0
2018-10-29 14:20:00,53.38,53.43,53.33,53.35,293543.0,43.9519,43.9931,43.9108,43.9272,293543.0
2018-10-29 14:25:00,53.34,53.43,53.31,53.35,129657.0,43.919,43.9931,43.8943,43.9272,129657.0
2018-10-29 14:30:00,53.35,53.37,53.17,53.22,312915.0,43.9272,43.9437,43.779,43.8202,312915.0
2018-10-29 14:35:00,53.22,53.32,53.21,53.26,175182.0,43.8202,43.9025,43.812,43.8531,175182.0
2018-10-29 14:40:00,53.26,53.43,53.25,53.38,113972.0,43.8531,43.9931,43.8449,43.9519,113972.0
2018-10-29 14:45:00,53.38,53.41,53.23,53.27,182991.0,43.9519,43.9766,43.8284,43.8614,182991.0
2018-10-29 14:50:00,53.25,53.27,53.12,53.22,184687.0,43.8449,43.8614,43.7379,43.8202,184687.0
2018-10-29 14:55:00,53.22,53.31,53.17,53.21,212210.0,43.8202,43.8943,43.779,43.812,212210.0
2018-10-29 15:00:00,53.21,53.22,52.95,52.99,108842.0,43.812,43.8202,43.5979,43.6308,108842.0
2018-10-29 15:05:00,52.98,53.01,52.89,52.93,132270.0,43.6226,43.6473,43.5485,43.5814,132270.0
2018-10-29 15:10:00,52.93,52.96,52.75,52.78,121907.0,43.5814,43.6061,43.4332,43.4579,121907.0
2018-10-29 15:15:00,52.78,53.02,52.73,52.96,345978.0,43.4579,43.6555,43.4167,43.6061,345978.0
2018-10-29 15:20:00,52.97,52.98,52.81,52.96,72889.0,43.6144,43.6226,43.4826,43.6061,72889.0
2018-10-29 15:25:00,52.96,53.02,52.9,52.93,147283.0,43.6061,43.6555,43.5567,43.5814,147283.0
2018-10-29 15:30:00,52.93,52.95,52.77,52.89,148143.0,43.5814,43.5979,43.4497,43.5485,148143.0
2018-10-29 15:35:00,52.88,52.9,52.73,52.8,117643.0,43.5402,43.5567,43.4167,43.4744,117643.0
2018-10-29 15:40:00,52.8,52.8,52.56,52.59,138447.0,43.4744,43.4744,43.2768,43.3015,138447.0
2018-10-29 15:45:00,52.59,53.09,52.55,52.98,241707.0,43.3015,43.7132,43.2685,43.6226,241707.0
2018-10-29 15:50:00,52.99,53.09,52.86,52.99,197363.0,43.6308,43.7132,43.5238,43.6308,197363.0
2018-10-29 15:55:00,52.99,53.03,52.86,52.99,434056.0,43.6308,43.6638,43.5238,43.6308,434056.0
2018-10-30 09:30:00,53.01,53.27,53.01,53.24,622128.0,43.6473,43.8614,43.6473,43.8367,622128.0
2018-10-30 09:35:00,53.22,53.25,53.06,53.2,301839.0,43.8202,43.8449,43.6885,43.8037,301839.0
2018-10-30 09:40:00,53.19,53.38,53.15,53.34,545959.0,43.7955,43.9519,43.7626,43.919,545959.0
2018-10-30 09:45:00,53.35,53.35,53.11,53.27,203723.0,43.9272,43.9272,43.7296,43.8614,203723.0
2018-10-30 09:50:00,53.27,53.34,53.24,53.32,429947.0,43.8614,43.919,43.8367,43.9025,429947.0
2018-10-30 09:55:00,53.31,53.58,53.3,53.51,176710.0,43.8943,44.1166,43.8861,44.059,176710.0
2018-10-30 10:00:00,53.52,53.58,53.36,53.48,315069.0,44.0672,44.1166,43.9355,44.0343,315069.0
2018-10-30 10:05:00,53.47,53.52,53.27,53.28,229111.0,44.026,44.0672,43.8614,43.8696,229111.0
2018-10-30 10:10:00,53.28,53.56,53.27,53.56,195328.0,43.8696,44.1001,43.8614,44.1001,195328.0
2018-10-30 10:15:00,53.57,53.57,53.42,53.51,261223.0,44.1084,44.1084,43.9849,44.059,261223.0
2018-10-30 10:20:00,53.51,53.54,53.23,53.29,163888.0,44.059,44.0837,43.8284,43.8778,163888.0
2018-10-30 10:25:00,53.3,53.32,53.2,53.2,97996.0,43.8861,43.9025,43.8037,43.8037,97996.0
2018-10-30 10:30:00,53.2,53.21,53.01,53.06,156985.0,43.8037,43.812,43.6473,43.6885,156985.0
2018-10-30 10:35:00,53.05,53.08,52.91,53.08,142370.0,43.6802,43.7049,43.5649,43.7049,142370.0
2018-10-30 10:40:00,53.08,53.11,52.92,52.94,85438.0,43.7049,43.7296,43.5732,43.5897,85438.0
2018-10-30 10:45:00,52.94,53.12,52.9,53.05,90632.0,43.5897,43.7379,43.5567,43.6802,90632.0
2018-10-30 10:50:00,53.06,53.2,53.03,53.08,100219.0,43.6885,43.8037,43.6638,43.7049,100219.0
2018-10-30 10:55:00,53.08,53.1,52.93,52.96,114955.0,43.7049,43.7214,43.5814,43.6061,114955.0
2018-10-30 11:00:00,52.97,52.99,52.85,52.85,85229.0,43.6144,43.6308,43.5155,43.5155,85229.0
2018-10-30 11:05:00,52.86,52.97,52.85,52.9,92432.0,43.5238,43.6144,43.5155,43.5567,92432.0
2018-10-30 11:10:00,52.9,52.91,52.65,52.66,149295.0,43.5567,43.5649,43.3509,43.3591,149295.0
2018-10-30 11:15:00,52.65,52.68,52.56,52.61,122309.0,43.3509,43.3756,43.2768,43.3179,122309.0
2018-10-30 11:20:00,52.61,52.77,52.59,52.76,82062.0,43.3179,43.4497,43.3015,43.4414,82062.0
2018-10-30 11:25:00,52.76,52.94,52.75,52.88,144749.0,43.4414,43.5897,43.4332,43.5402,144749.0
2018-10-30 11:30:00,52.88,52.98,52.81,52.83,92934.0,43.5402,43.6226,43.4826,43.4991,92934.0
2018-10-30 11:35:00,52.84,52.9,52.75,52.87,73588.0,43.5073,43.5567,43.4332,43.532,73588.0
2018-10-30 11:40:00,52.86,52.94,52.81,52.91,46824.0,43.5238,43.5897,43.4826,43.5649,46824.0
2018-10-30 11:45:00,52.91,52.98,52.83,52.94,78123.0,43.5649,43.6226,43.4991,43.5897,78123.0
2018-10-30 11:50:00,52.94,52.98,52.71,52.73,88384.0,43.5897,43.6226,43.4003,43.4167,88384.0
2018-10-30 11:55:00,52.73,52.73,52.65,52.68,79884.0,43.4167,43.4167,43.3509,43.3756,79884.0
2018-10-30 12:00:00,52.69,52.88,52.69,52.86,95442.0,43.3838,43.5402,43.3838,43.5238,95442.0
2018-10-30 12:05:00,52.87,52.94,52.8,52.81,82700.0,43.532,43.5897,43.4744,43.4826,82700.0
2018-10-30 12:10:00,52.82,52.88,52.77,52.82,98191.0,43.4908,43.5402,43.4497,43.4908,98191.0
2018-10-30 12:15:00,52.83,52.87,52.75,52.85,82709.0,43.4991,43.532,43.4332,43.5155,82709.0
2018-10-30 12:20:00,52.86,52.87,52.75,52.84,61231.0,43.5238,43.532,43.4332,43.5073,61231.0
2018-10-30 12:25:00,52.84,52.86,52.79,52.83,55463.0,43.5073,43.5238,43.4661,43.4991,55463.0
2018-10-30 12:30:00,52.83,52.83,52.63,52.66,91026.0,43.4991,43.4991,43.3344,43.3591,91026.0
2018-10-30 12:35:00,52.66,52.75,52.65,52.72,101546.0,43.3591,43.4332,43.3509,43.4085,101546.0
2018-10-30 12:40:00,52.73,52.77,52.68,52.69,108778.0,43.4167,43.4497,43.3756,43.3838,108778.0
2018-10-30 12:45:00,52.69,52.83,52.69,52.81,57933.0,43.3838,43.4991,43.3838,43.4826,57933.0
2018-10-30 12:50:00,52.81,52.84,52.75,52.77,47374.0,43.4826,43.5073,43.4332,43.4497,47374.0
2018-10-30 12:55:00,52.77,52.78,52.63,52.67,49580.0,43.4497,43.4579,43.3344,43.3673,49580.0
2018-10-30 13:00:00,52.66,52.7,52.62,52.66,53079.0,43.3591,43.392,43.3262,43.3591,53079.0
2018-10-30 13:05:00,52.66,52.86,52.66,52.84,58644.0,43.3591,43.5238,43.3591,43.5073,58644.0
2018-10-30 13:10:00,52.83,52.92,52.82,52.84,56344.0,43.4991,43.5732,43.4908,43.5073,56344.0
2018-10-30 13:15:00,52.85,52.96,52.85,52.93,61978.0,43.5155,43.6061,43.5155,43.5814,61978.0
2018-10-30 13:20:00,52.92,52.99,52.9,52.98,49854.0,43.5732,43.6308,43.5567,43.6226,49854.0
2018-10-30 13:25:00,52.97,52.99,52.88,52.91,59349.0,43.6144,43.6308,43.5402,43.5649,59349.0
2018-10-30 13:30:00,52.89,53.05,52.88,53.05,76235.0,43.5485,43.6802,43.5402,43.6802,76235.0
2018-10-30 13:35:00,53.05,53.11,52.97,53.04,75964.0,43.6802,43.7296,43.6144,43.672,75964.0
2018-10-30 13:40:00,53.04,53.18,53.03,53.16,72781.0,43.672,43.7873,43.6638,43.7708,72781.0
2018-10-30 13:45:00,53.16,53.21,53.1,53.14,80657.0,43.7708,43.812,43.7214,43.7543,80657.0
2018-10-30 13:50:00,53.13,53.18,53.05,53.17,62944.0,43.7461,43.7873,43.6802,43.779,62944.0
2018-10-30 13:55:00,53.17,53.25,53.12,53.23,55595.0,43.779,43.8449,43.7379,43.8284,55595.0
2018-10-30 14:00:00,53.23,53.29,53.04,53.08,108061.0,43.8284,43.8778,43.672,43.7049,108061.0
2018-10-30 14:05:00,53.09,53.11,52.97,53.0,78623.0,43.7132,43.7296,43.6144,43.6391,78623.0
2018-10-30 14:10:00,52.99,53.02,52.93,52.99,53196.0,43.6308,43.6555,43.5814,43.6308,53196.0
2018-10-30 14:15:00,53.0,53.02,52.94,52.97,59237.0,43.6391,43.6555,43.5897,43.6144,59237.0
2018-10-30 14:20:00,52.98,53.04,52.96,53.01,48496.0,43.6226,43.672,43.6061,43.6473,48496.0
2018-10-30 14:25:00,53.02,53.02,52.87,52.9,95902.0,43.6555,43.6555,43.532,43.5567,95902.0
2018-10-30 14:30:00,52.9,53.03,52.84,53.01,110549.0,43.5567,43.6638,43.5073,43.6473,110549.0
2018-10-30 14:35:00,53.01,53.08,52.97,53.02,109109.0,43.6473,43.7049,43.6144,43.6555,109109.0
2018-10-30 14:40:00,53.03,53.05,52.92,53.02,95270.0,43.6638,43.6802,43.5732,43.6555,95270.0
2018-10-30 14:45:00,53.02,53.02,52.96,52.99,37517.0,43.6555,43.6555,43.6061,43.6308,37517.0
2018-10-30 14:50:00,52.99,53.15,52.98,53.07,81403.0,43.6308,43.7626,43.6226,43.6967,81403.0
2018-10-30 14:55:00,53.07,53.17,53.04,53.11,52768.0,43.6967,43.779,43.672,43.7296,52768.0
2018-10-30 15:00:00,53.11,53.12,52.91,53.01,95430.0,43.7296,43.7379,43.5649,43.6473,95430.0
2018-10-30 15:05:00,53.01,53.08,52.98,53.06,70640.0,43.6473,43.7049,43.6226,43.6885,70640.0
2018-10-30 15:10:00,53.07,53.31,53.07,53.27,197297.0,43.6967,43.8943,43.6967,43.8614,197297.0
2018-10-30 15:15:00,53.27,53.31,53.21,53.26,109479.0,43.8614,43.8943,43.812,43.8531,109479.0
2018-10-30 15:20:00,53.27,53.32,53.21,53.31,221932.0,43.8614,43.9025,43.812,43.8943,221932.0
2018-10-30 15:25:00,53.3,53.42,53.29,53.37,114686.0,43.8861,43.9849,43.8778,43.9437,114686.0
2018-10-30 15:30:00,53.38,53.48,53.34,53.45,85030.0,43.9519,44.0343,43.919,44.0096,85030.0
2018-10-30 15:35:00,53.44,53.48,53.36,53.39,189576.0,44.0013,44.0343,43.9355,43.9602,189576.0
2018-10-30 15:40:00,53.4,53.55,53.38,53.54,506820.0,43.9684,44.0919,43.9519,44.0837,506820.0
2018-10-30 15:45:00,53.53,53.54,53.41,53.42,143591.0,44.0754,44.0837,43.9766,43.9849,143591.0
2018-10-30 15:50:00,53.42,53.58,53.42,53.58,662990.0,43.9849,44.1166,43.9849,44.1166,662990.0
2018-10-30 15:55:00,53.58,53.59,53.5,53.54,1040516.0,44.1166,44.1248,44.0507,44.0837,1040516.0
2018-10-31 09:30:00,54.05,54.33,53.96,54.15,557468.0,44.5036,44.7341,44.4295,44.5859,557468.0
2018-10-31 09:35:00,54.16,54.21,53.95,54.19,197444.0,44.5942,44.6353,44.4213,44.6189,197444.0
2018-10-31 09:40:00,54.19,54.36,54.18,54.34,159699.0,44.6189,44.7588,44.6106,44.7424,159699.0
2018-10-31 09:45:00,54.34,54.36,54.19,54.19,149976.0,44.7424,44.7588,44.6189,44.6189,149976.0
2018-10-31 09:50:00,54.19,54.4,54.18,54.39,173246.0,44.6189,44.7918,44.6106,44.7835,173246.0
2018-10-31 09:55:00,54.38,54.38,54.25,54.25,277840.0,44.7753,44.7753,44.6683,44.6683,277840.0
2018-10-31 10:00:00,54.25,54.26,54.07,54.1,133669.0,44.6683,44.6765,44.5201,44.5448,133669.0
2018-10-31 10:05:00,54.11,54.17,54.06,54.11,98450.0,44.553,44.6024,44.5118,44.553,98450.0
2018-10-31 10:10:00,54.11,54.43,54.1,54.24,1237233.0,44.553,44.8165,44.5448,44.66,1237233.0
2018-10-31 10:15:00,54.25,54.4,54.17,54.29,287392.0,44.6683,44.7918,44.6024,44.7012,287392.0
2018-10-31 10:20:00,54.29,54.46,54.22,54.39,198688.0,44.7012,44.8412,44.6436,44.7835,198688.0
2018-10-31 10:25:00,54.39,54.54,54.38,54.48,190569.0,44.7835,44.9071,44.7753,44.8577,190569.0
2018-10-31 10:30:00,54.49,54.53,54.41,54.52,94693.0,44.8659,44.8988,44.8,44.8906,94693.0
2018-10-31 10:35:00,54.52,54.56,54.45,54.54,88204.0,44.8906,44.9235,44.833,44.9071,88204.0
2018-10-31 10:40:00,54.54,54.66,54.53,54.66,164613.0,44.9071,45.0059,44.8988,45.0059,164613.0
2018-10-31 10:45:00,54.66,54.68,54.43,54.46,368260.0,45.0059,45.0223,44.8165,44.8412,368260.0
2018-10-31 10:50:00,54.45,54.5,54.4,54.49,109942.0,44.833,44.8741,44.7918,44.8659,109942.0
2018-10-31 10:55:00,54.5,54.56,54.47,54.52,54461.0,44.8741,44.9235,44.8494,44.8906,54461.0
2018-10-31 11:00:00,54.53,54.6,54.41,54.41,56894.0,44.8988,44.9565,44.8,44.8,56894.0
2018-10-31 11:05:00,54.42,54.56,54.39,54.55,59006.0,44.8083,44.9235,44.7835,44.9153,59006.0
2018-10-31 11:10:00,54.57,54.61,54.41,54.46,93402.0,44.9318,44.9647,44.8,44.8412,93402.0
2018-10-31 11:15:00,54.45,54.51,54.43,54.48,99668.0,44.833,44.8824,44.8165,44.8577,99668.0
2018-10-31 11:20:00,54.48,54.58,54.47,54.53,59757.0,44.8577,44.94,44.8494,44.8988,59757.0
2018-10-31 11:25:00,54.52,54.53,54.48,54.52,123272.0,44.8906,44.8988,44.8577,44.8906,123272.0
2018-10-31 11:30:00,54.53,54.64,54.52,54.58,75643.0,44.8988,44.9894,44.8906,44.94,75643.0
2018-10-31 11:35:00,54.58,54.6,54.48,54.59,55270.0,44.94,44.9565,44.8577,44.9482,55270.0
2018-10-31 11:40:00,54.6,54.63,54.47,54.47,65443.0,44.9565,44.9812,44.8494,44.8494,65443.0
2018-10-31 11:45:00,54.47,54.59,54.47,54.54,78003.0,44.8494,44.9482,44.8494,44.9071,78003.0
2018-10-31 11:50:00,54.54,54.69,54.54,54.67,112658.0,44.9071,45.0306,44.9071,45.0141,112658.0
2018-10-31 11:55:00,54.68,54.69,54.47,54.5,330864.0,45.0223,45.0306,44.8494,44.8741,330864.0
2018-10-31 12:00:00,54.5,54.54,54.31,54.34,68925.0,44.8741,44.9071,44.7177,44.7424,68925.0
2018-10-31 12:05:00,54.33,54.38,54.29,54.37,36341.0,44.7341,44.7753,44.7012,44.7671,36341.0
2018-10-31 12:10:00,54.37,54.42,54.32,54.41,39843.0,44.7671,44.8083,44.7259,44.8,39843.0
2018-10-31 12:15:00,54.41,54.42,54.24,54.3,66429.0,44.8,44.8083,44.66,44.7094,66429.0
2018-10-31 12:20:00,54.29,54.38,54.26,54.38,37563.0,44.7012,44.7753,44.6765,44.7753,37563.0
2018-10-31 12:25:00,54.38,54.42,54.35,54.39,51779.0,44.7753,44.8083,44.7506,44.7835,51779.0
2018-10-31 12:30:00,54.39,54.42,54.3,54.33,79105.0,44.7835,44.8083,44.7094,44.7341,79105.0
2018-10-31 12:35:00,54.34,54.49,54.34,54.49,54332.0,44.7424,44.8659,44.7424,44.8659,54332.0
2018-10-31 12:40:00,54.49,54.5,54.4,54.48,60449.0,44.8659,44.8741,44.7918,44.8577,60449.0
2018-10-31 12:45:00,54.48,54.53,54.45,54.48,26702.0,44.8577,44.8988,44.833,44.8577,26702.0
2018-10-31 12:50:00,54.48,54.49,54.39,54.46,23124.0,44.8577,44.8659,44.7835,44.8412,23124.0
2018-10-31 12:55:00,54.45,54.58,54.44,54.57,32388.0,44.833,44.94,44.8247,44.9318,32388.0
2018-10-31 13:00:00,54.58,54.59,54.52,54.54,31305.0,44.94,44.9482,44.8906,44.9071,31305.0
2018-10-31 13:05:00,54.55,54.62,54.55,54.62,39848.0,44.9153,44.9729,44.9153,44.9729,39848.0
2018-10-31 13:10:00,54.62,54.75,54.6,54.61,100463.0,44.9729,45.08,44.9565,44.9647,100463.0
2018-10-31 13:15:00,54.61,54.65,54.53,54.58,45966.0,44.9647,44.9976,44.8988,44.94,45966.0
2018-10-31 13:20:00,54.58,54.66,54.54,54.66,49867.0,44.94,45.0059,44.9071,45.0059,49867.0
2018-10-31 13:25:00,54.65,54.66,54.5,54.52,35592.0,44.9976,45.0059,44.8741,44.8906,35592.0
2018-10-31 13:30:00,54.52,54.53,54.45,54.47,21413.0,44.8906,44.8988,44.833,44.8494,21413.0
2018-10-31 13:35:00,54.47,54.48,54.42,54.44,22223.0,44.8494,44.8577,44.8083,44.8247,22223.0
2018-10-31 13:40:00,54.44,54.51,54.41,54.5,23295.0,44.8247,44.8824,44.8,44.8741,23295.0
2018-10-31 13:45:00,54.5,54.62,54.49,54.6,35951.0,44.8741,44.9729,44.8659,44.9565,35951.0
2018-10-31 13:50:00,54.6,54.65,54.55,54.57,41200.0,44.9565,44.9976,44.9153,44.9318,41200.0
2018-10-31 13:55:00,54.58,54.58,54.48,54.49,22341.0,44.94,44.94,44.8577,44.8659,22341.0
2018-10-31 14:00:00,54.49,54.51,54.43,54.49,35901.0,44.8659,44.8824,44.8165,44.8659,35901.0
2018-10-31 14:05:00,54.49,54.52,54.42,54.44,36896.0,44.8659,44.8906,44.8083,44.8247,36896.0
2018-10-31 14:10:00,54.44,54.48,54.42,54.47,89804.0,44.8247,44.8577,44.8083,44.8494,89804.0
2018-10-31 14:15:00,54.47,54.59,54.47,54.57,116176.0,44.8494,44.9482,44.8494,44.9318,116176.0
2018-10-31 14:20:00,54.57,54.6,54.52,54.54,109585.0,44.9318,44.9565,44.8906,44.9071,109585.0
2018-10-31 14:25:00,54.54,54.57,54.48,54.56,81280.0,44.9071,44.9318,44.8577,44.9235,81280.0
2018-10-31 14:30:00,54.56,54.59,54.54,54.58,72130.0,44.9235,44.9482,44.9071,44.94,72130.0
2018-10-31 14:35:00,54.57,54.58,54.47,54.48,116996.0,44.9318,44.94,44.8494,44.8577,116996.0
2018-10-31 14:40:00,54.47,54.53,54.46,54.47,107386.0,44.8494,44.8988,44.8412,44.8494,107386.0
2018-10-31 14:45:00,54.48,54.5,54.38,54.39,49654.0,44.8577,44.8741,44.7753,44.7835,49654.0
2018-10-31 14:50:00,54.38,54.47,54.37,54.46,70291.0,44.7753,44.8494,44.7671,44.8412,70291.0
2018-10-31 14:55:00,54.46,54.52,54.46,54.52,109433.0,44.8412,44.8906,44.8412,44.8906,109433.0
2018-10-31 15:00:00,54.51,54.59,54.49,54.55,122036.0,44.8824,44.9482,44.8659,44.9153,122036.0
2018-10-31 15:05:00,54.55,54.6,54.52,54.52,211450.0,44.9153,44.9565,44.8906,44.8906,211450.0
2018-10-31 15:10:00,54.52,54.56,54.51,54.54,126302.0,44.8906,44.9235,44.8824,44.9071,126302.0
2018-10-31 15:15:00,54.53,54.55,54.47,54.47,153757.0,44.8988,44.9153,44.8494,44.8494,153757.0
2018-10-31 15:20:00,54.47,54.5,54.34,54.45,193682.0,44.8494,44.8741,44.7424,44.833,193682.0
2018-10-31 15:25:00,54.45,54.45,54.38,54.44,82325.0,44.833,44.833,44.7753,44.8247,82325.0
2018-10-31 15:30:00,54.43,54.44,54.28,54.31,89860.0,44.8165,44.8247,44.693,44.7177,89860.0
2018-10-31 15:35:00,54.31,54.32,54.14,54.14,189495.0,44.7177,44.7259,44.5777,44.5777,189495.0
2018-10-31 15:40:00,54.15,54.19,54.1,54.11,285277.0,44.5859,44.6189,44.5448,44.553,285277.0
2018-10-31 15:45:00,54.09,54.12,53.95,53.96,192126.0,44.5365,44.5612,44.4213,44.4295,192126.0
2018-10-31 15:50:00,53.95,54.0,53.94,53.94,218612.0,44.4213,44.4624,44.413,44.413,218612.0
2018-10-31 15:55:00,53.94,54.01,53.93,53.96,460377.0,44.413,44.4707,44.4048,44.4295,460377.0
2018-11-01 09:30:00,54.29,54.34,54.17,54.29,287515.0,44.7012,44.7424,44.6024,44.7012,287515.0
2018-11-01 09:35:00,54.29,54.55,54.28,54.49,107151.0,44.7012,44.9153,44.693,44.8659,107151.0
2018-11-01 09:40:00,54.48,54.49,54.33,54.36,92277.0,44.8577,44.8659,44.7341,44.7588,92277.0
2018-11-01 09:45:00,54.36,54.44,54.18,54.38,286380.0,44.7588,44.8247,44.6106,44.7753,286380.0
2018-11-01 09:50:00,54.38,54.42,54.28,54.36,218981.0,44.7753,44.8083,44.693,44.7588,218981.0
2018-11-01 09:55:00,54.37,54.4,54.22,54.4,77681.0,44.7671,44.7918,44.6436,44.7918,77681.0
2018-11-01 10:00:00,54.4,54.4,54.2,54.26,262148.0,44.7918,44.7918,44.6271,44.6765,262148.0
2018-11-01 10:05:00,54.28,54.31,54.12,54.25,101428.0,44.693,44.7177,44.5612,44.6683,101428.0
2018-11-01 10:10:00,54.25,54.42,54.25,54.38,84880.0,44.6683,44.8083,44.6683,44.7753,84880.0
2018-11-01 10:15:00,54.39,54.45,54.24,54.24,64417.0,44.7835,44.833,44.66,44.66,64417.0
2018-11-01 10:20:00,54.23,54.26,54.11,54.24,88435.0,44.6518,44.6765,44.553,44.66,88435.0
2018-11-01 10:25:00,54.24,54.32,54.24,54.29,41205.0,44.66,44.7259,44.66,44.7012,41205.0
2018-11-01 10:30:00,54.29,54.41,54.27,54.38,65028.0,44.7012,44.8,44.6847,44.7753,65028.0
2018-11-01 10:35:00,54.37,54.4,54.28,54.29,73652.0,44.7671,44.7918,44.693,44.7012,73652.0
2018-11-01 10:40:00,54.28,54.34,54.26,54.34,67494.0,44.693,44.7424,44.6765,44.7424,67494.0
2018-11-01 10:45:00,54.34,54.41,54.32,54.41,96495.0,44.7424,44.8,44.7259,44.8,96495.0
2018-11-01 10:50:00,54.41,54.47,54.35,54.35,50088.0,44.8,44.8494,44.7506,44.7506,50088.0
2018-11-01 10:55:00,54.34,54.44,54.31,54.43,68818.0,44.7424,44.8247,44.7177,44.8165,68818.0
2018-11-01 11:00:00,54.45,54.47,54.16,54.16,82271.0,44.833,44.8494,44.5942,44.5942,82271.0
2018-11-01 11:05:00,54.16,54.21,54.08,54.12,111519.0,44.5942,44.6353,44.5283,44.5612,111519.0
2018-11-01 11:10:00,54.14,54.23,54.11,54.14,52633.0,44.5777,44.6518,44.553,44.5777,52633.0
2018-11-01 11:15:00,54.15,54.16,54.07,54.12,31831.0,44.5859,44.5942,44.5201,44.5612,31831.0
2018-11-01 11:20:00,54.12,54.2,54.11,54.14,50514.0,44.5612,44.6271,44.553,44.5777,50514.0
2018-11-01 11:25:00,54.14,54.15,54.08,54.08,21874.0,44.5777,44.5859,44.5283,44.5283,21874.0
2018-11-01 11:30:00,54.09,54.2,54.06,54.2,111359.0,44.5365,44.6271,44.5118,44.6271,111359.0
2018-11-01 11:35:00,54.19,54.31,54.13,54.24,175450.0,44.6189,44.7177,44.5695,44.66,175450.0
2018-11-01 11:40:00,54.24,54.27,54.21,54.22,119163.0,44.66,44.6847,44.6353,44.6436,119163.0
2018-11-01 11:45:00,54.24,54.25,54.11,54.19,137912.0,44.66,44.6683,44.553,44.6189,137912.0
2018-11-01 11:50:00,54.2,54.27,54.16,54.27,146995.0,44.6271,44.6847,44.5942,44.6847,146995.0
2018-11-01 11:55:00,54.27,54.32,54.24,54.26,125232.0,44.6847,44.7259,44.66,44.6765,125232.0
2018-11-01 12:00:00,54.25,54.29,54.22,54.29,24206.0,44.6683,44.7012,44.6436,44.7012,24206.0
2018-11-01 12:05:00,54.28,54.31,54.21,54.3,36542.0,44.693,44.7177,44.6353,44.7094,36542.0
2018-11-01 12:10:00,54.29,54.29,54.23,54.23,24933.0,44.7012,44.7012,44.6518,44.6518,24933.0
2018-11-01 12:15:00,54.24,54.24,54.14,54.16,103359.0,44.66,44.66,44.5777,44.5942,103359.0
2018-11-01 12:20:00,54.15,54.23,54.15,54.22,46303.0,44.5859,44.6518,44.5859,44.6436,46303.0
2018-11-01 12:25:00,54.22,54.27,54.17,54.27,55237.0,44.6436,44.6847,44.6024,44.6847,55237.0
2018-11-01 12:30:00,54.27,54.38,54.25,54.38,161551.0,44.6847,44.7753,44.6683,44.7753,161551.0
2018-11-01 12:35:00,54.37,54.38,54.29,54.35,39830.0,44.7671,44.7753,44.7012,44.7506,39830.0
2018-11-01 12:40:00,54.36,54.42,54.33,54.4,40075.0,44.7588,44.8083,44.7341,44.7918,40075.0
2018-11-01 12:45:00,54.41,54.43,54.36,54.42,29753.0,44.8,44.8165,44.7588,44.8083,29753.0
2018-11-01 12:50:00,54.43,54.47,54.42,54.42,81003.0,44.8165,44.8494,44.8083,44.8083,81003.0
2018-11-01 12:55:00,54.42,54.48,54.39,54.46,45371.0,44.8083,44.8577,44.7835,44.8412,45371.0
2018-11-01 13:00:00,54.47,54.48,54.4,54.42,25875.0,44.8494,44.8577,44.7918,44.8083,25875.0
2018-11-01 13:05:00,54.41,54.43,54.32,54.34,10515.0,44.8,44.8165,44.7259,44.7424,10515.0
2018-11-01 13:10:00,54.33,54.43,54.32,54.42,29952.0,44.7341,44.8165,44.7259,44.8083,29952.0
2018-11-01 13:15:00,54.41,54.49,54.38,54.48,19563.0,44.8,44.8659,44.7753,44.8577,19563.0
2018-11-01 13:20:00,54.47,54.48,54.37,54.39,28253.0,44.8494,44.8577,44.7671,44.7835,28253.0
2018-11-01 13:25:00,54.4,54.45,54.37,54.41,22841.0,44.7918,44.833,44.7671,44.8,22841.0
2018-11-01 13:30:00,54.41,54.42,54.32,54.35,29352.0,44.8,44.8083,44.7259,44.7506,29352.0
2018-11-01 13:35:00,54.34,54.37,54.28,54.37,28502.0,44.7424,44.7671,44.693,44.7671,28502.0
2018-11-01 13:40:00,54.36,54.47,54.36,54.47,22680.0,44.7588,44.8494,44.7588,44.8494,22680.0
2018-11-01 13:45:00,54.48,54.51,54.43,54.49,84835.0,44.8577,44.8824,44.8165,44.8659,84835.0
2018-11-01 13:50:00,54.49,54.56,54.47,54.5,59039.0,44.8659,44.9235,44.8494,44.8741,59039.0
2018-11-01 13:55:00,54.5,54.56,54.46,54.52,77475.0,44.8741,44.9235,44.8412,44.8906,77475.0
2018-11-01 14:00:00,54.52,54.57,54.48,54.56,30770.0,44.8906,44.9318,44.8577,44.9235,30770.0
2018-11-01 14:05:00,54.55,54.56,54.45,54.47,50967.0,44.9153,44.9235,44.833,44.8494,50967.0
2018-11-01 14:10:00,54.47,54.51,54.43,54.5,47627.0,44.8494,44.8824,44.8165,44.8741,47627.0
2018-11-01 14:15:00,54.5,54.54,54.49,54.5,63257.0,44.8741,44.9071,44.8659,44.8741,63257.0
2018-11-01 14:20:00,54.5,54.58,54.5,54.58,54354.0,44.8741,44.94,44.8741,44.94,54354.0
2018-11-01 14:25:00,54.57,54.6,54.52,54.54,116674.0,44.9318,44.9565,44.8906,44.9071,116674.0
2018-11-01 14:30:00,54.53,54.63,54.53,54.63,302697.0,44.8988,44.9812,44.8988,44.9812,302697.0
2018-11-01 14:35:00,54.62,54.64,54.56,54.58,180279.0,44.9729,44.9894,44.9235,44.94,180279.0
2018-11-01 14:40:00,54.58,54.65,54.58,54.64,142170.0,44.94,44.9976,44.94,44.9894,142170.0
2018-11-01 14:45:00,54.65,54.7,54.64,54.7,67169.0,44.9976,45.0388,44.9894,45.0388,67169.0
2018-11-01 14:50:00,54.7,54.71,54.64,54.69,63376.0,45.0388,45.047,44.9894,45.0306,63376.0
2018-11-01 14:55:00,54.71,54.76,54.7,54.71,64041.0,45.047,45.0882,45.0388,45.047,64041.0
2018-11-01 15:00:00,54.7,54.73,54.66,54.7,38803.0,45.0388,45.0635,45.0059,45.0388,38803.0
2018-11-01 15:05:00,54.7,54.7,54.61,54.68,67197.0,45.0388,45.0388,44.9647,45.0223,67197.0
2018-11-01 15:10:00,54.68,54.68,54.61,54.63,72478.0,45.0223,45.0223,44.9647,44.9812,72478.0
2018-11-01 15:15:00,54.63,54.66,54.58,54.65,109959.0,44.9812,45.0059,44.94,44.9976,109959.0
2018-11-01 15:20:00,54.65,54.65,54.55,54.59,33748.0,44.9976,44.9976,44.9153,44.9482,33748.0
2018-11-01 15:25:00,54.6,54.61,54.55,54.58,39073.0,44.9565,44.9647,44.9153,44.94,39073.0
2018-11-01 15:30:00,54.58,54.59,54.5,54.56,98409.0,44.94,44.9482,44.8741,44.9235,98409.0
2018-11-01 15:35:00,54.57,54.63,54.56,54.62,59593.0,44.9318,44.9812,44.9235,44.9729,59593.0
2018-11-01 15:40:00,54.62,54.66,54.56,54.65,62998.0,44.9729,45.0059,44.9235,44.9976,62998.0
2018-11-01 15:45:00,54.64,54.64,54.54,54.58,104844.0,44.9894,44.9894,44.9071,44.94,104844.0
2018-11-01 15:50:00,54.57,54.6,54.48,54.48,101122.0,44.9318,44.9565,44.8577,44.8577,101122.0
2018-11-01 15:55:00,54.48,54.53,54.46,54.5,480048.0,44.8577,44.8988,44.8412,44.8741,480048.0
2018-11-02 09:30:00,54.92,55.06,54.8,54.93,138193.0,45.2199,45.3352,45.1211,45.2282,138193.0
2018-11-02 09:35:00,54.93,55.21,54.88,55.17,156726.0,45.2282,45.4587,45.187,45.4258,156726.0
2018-11-02 09:40:00,55.18,55.27,54.98,55.02,139537.0,45.434,45.5081,45.2693,45.3023,139537.0
2018-11-02 09:45:00,55.02,55.23,55.01,55.23,82754.0,45.3023,45.4752,45.294,45.4752,82754.0
2018-11-02 09:50:00,55.23,55.27,55.05,55.06,81940.0,45.4752,45.5081,45.327,45.3352,81940.0
2018-11-02 09:55:00,55.07,55.13,54.97,55.11,86088.0,45.3434,45.3928,45.2611,45.3764,86088.0
2018-11-02 10:00:00,55.1,55.17,55.03,55.13,96285.0,45.3681,45.4258,45.3105,45.3928,96285.0
2018-11-02 10:05:00,55.13,55.2,55.1,55.11,62213.0,45.3928,45.4505,45.3681,45.3764,62213.0
2018-11-02 10:10:00,55.1,55.12,54.99,55.01,188382.0,45.3681,45.3846,45.2776,45.294,188382.0
2018-11-02 10:15:00,55.01,55.01,54.84,54.93,205515.0,45.294,45.294,45.1541,45.2282,205515.0
2018-11-02 10:20:00,54.93,54.97,54.86,54.88,169913.0,45.2282,45.2611,45.1705,45.187,169913.0
2018-11-02 10:25:00,54.89,54.97,54.85,54.85,64655.0,45.1952,45.2611,45.1623,45.1623,64655.0
2018-11-02 10:30:00,54.85,54.92,54.81,54.82,75837.0,45.1623,45.2199,45.1294,45.1376,75837.0
2018-11-02 10:35:00,54.8,54.81,54.66,54.68,73073.0,45.1211,45.1294,45.0059,45.0223,73073.0
2018-11-02 10:40:00,54.66,54.72,54.57,54.69,69278.0,45.0059,45.0553,44.9318,45.0306,69278.0
2018-11-02 10:45:00,54.69,54.82,54.69,54.76,70876.0,45.0306,45.1376,45.0306,45.0882,70876.0
2018-11-02 10:50:00,54.76,54.88,54.76,54.84,193100.0,45.0882,45.187,45.0882,45.1541,193100.0
2018-11-02 10:55:00,54.84,54.87,54.71,54.8,311624.0,45.1541,45.1788,45.047,45.1211,311624.0
2018-11-02 11:00:00,54.8,54.82,54.65,54.66,60563.0,45.1211,45.1376,44.9976,45.0059,60563.0
2018-11-02 11:05:00,54.66,54.67,54.49,54.67,260015.0,45.0059,45.0141,44.8659,45.0141,260015.0
2018-11-02 11:10:00,54.67,54.7,54.5,54.52,43428.0,45.0141,45.0388,44.8741,44.8906,43428.0
2018-11-02 11:15:00,54.5,54.55,54.41,54.45,112985.0,44.8741,44.9153,44.8,44.833,112985.0
2018-11-02 11:20:00,54.44,54.49,54.36,54.43,52962.0,44.8247,44.8659,44.7588,44.8165,52962.0
2018-11-02 11:25:00,54.44,54.44,54.32,54.39,220686.0,44.8247,44.8247,44.7259,44.7835,220686.0
2018-11-02 11:30:00,54.39,54.48,54.36,54.36,222120.0,44.7835,44.8577,44.7588,44.7588,222120.0
2018-11-02 11:35:00,54.37,54.4,54.29,54.38,74663.0,44.7671,44.7918,44.7012,44.7753,74663.0
2018-11-02 11:40:00,54.39,54.46,54.35,54.4,80823.0,44.7835,44.8412,44.7506,44.7918,80823.0
2018-11-02 11:45:00,54.39,54.39,54.3,54.34,41296.0,44.7835,44.7835,44.7094,44.7424,41296.0
2018-11-02 11:50:00,54.34,54.37,54.31,54.32,85191.0,44.7424,44.7671,44.7177,44.7259,85191.0
2018-11-02 11:55:00,54.32,54.48,54.31,54.48,25179.0,44.7259,44.8577,44.7177,44.8577,25179.0
2018-11-02 12:00:00,54.48,54.51,54.4,54.42,72143.0,44.8577,44.8824,44.7918,44.8083,72143.0
2018-11-02 12:05:00,54.43,54.54,54.4,54.4,46884.0,44.8165,44.9071,44.7918,44.7918,46884.0
2018-11-02 12:10:00,54.41,54.5,54.39,54.46,21670.0,44.8,44.8741,44.7835,44.8412,21670.0
2018-11-02 12:15:00,54.45,54.48,54.42,54.48,20991.0,44.833,44.8577,44.8083,44.8577,20991.0
2018-11-02 12:20:00,54.48,54.49,54.4,54.42,22868.0,44.8577,44.8659,44.7918,44.8083,22868.0
2018-11-02 12:25:00,54.43,54.53,54.42,54.5,38486.0,44.8165,44.8988,44.8083,44.8741,38486.0
2018-11-02 12:30:00,54.51,54.53,54.26,54.26,75303.0,44.8824,44.8988,44.6765,44.6765,75303.0
2018-11-02 12:35:00,54.26,54.33,54.23,54.3,132406.0,44.6765,44.7341,44.6518,44.7094,132406.0
2018-11-02 12:40:00,54.31,54.43,54.31,54.42,18044.0,44.7177,44.8165,44.7177,44.8083,18044.0
2018-11-02 12:45:00,54.41,54.45,54.39,54.41,61911.0,44.8,44.833,44.7835,44.8,61911.0
2018-11-02 12:50:00,54.42,54.42,54.27,54.29,70543.0,44.8083,44.8083,44.6847,44.7012,70543.0
2018-11-02 12:55:00,54.29,54.32,54.25,54.32,73673.0,44.7012,44.7259,44.6683,44.7259,73673.0
2018-11-02 13:00:00,54.33,54.33,54.23,54.23,41561.0,44.7341,44.7341,44.6518,44.6518,41561.0
2018-11-02 13:05:00,54.23,54.27,54.19,54.27,42076.0,44.6518,44.6847,44.6189,44.6847,42076.0
2018-11-02 13:10:00,54.25,54.4,54.24,54.4,39409.0,44.6683,44.7918,44.66,44.7918,39409.0
2018-11-02 13:15:00,54.41,54.46,54.37,54.46,27303.0,44.8,44.8412,44.7671,44.8412,27303.0
2018-11-02 13:20:00,54.46,54.47,54.4,54.45,41422.0,44.8412,44.8494,44.7918,44.833,41422.0
2018-11-02 13:25:00,54.46,54.48,54.36,54.38,31369.0,44.8412,44.8577,44.7588,44.7753,31369.0
2018-11-02 13:30:00,54.38,54.4,54.34,54.39,32234.0,44.7753,44.7918,44.7424,44.7835,32234.0
2018-11-02 13:35:00,54.4,54.48,54.4,54.47,14630.0,44.7918,44.8577,44.7918,44.8494,14630.0
2018-11-02 13:40:00,54.46,54.53,54.42,54.52,27854.0,44.8412,44.8988,44.8083,44.8906,27854.0
2018-11-02 13:45:00,54.51,54.58,54.5,54.55,34284.0,44.8824,44.94,44.8741,44.9153,34284.0
2018-11-02 13:50:00,54.57,54.61,54.53,54.56,66342.0,44.9318,44.9647,44.8988,44.9235,66342.0
2018-11-02 13:55:00,54.56,54.57,54.52,54.53,18700.0,44.9235,44.9318,44.8906,44.8988,18700.0
2018-11-02 14:00:00,54.53,54.53,54.38,54.38,21305.0,44.8988,44.8988,44.7753,44.7753,21305.0
2018-11-02 14:05:00,54.38,54.39,54.33,54.33,35379.0,44.7753,44.7835,44.7341,44.7341,35379.0
2018-11-02 14:10:00,54.32,54.33,54.23,54.26,63289.0,44.7259,44.7341,44.6518,44.6765,63289.0
2018-11-02 14:15:00,54.26,54.34,54.23,54.34,26165.0,44.6765,44.7424,44.6518,44.7424,26165.0
2018-11-02 14:20:00,54.33,54.33,54.29,54.31,43910.0,44.7341,44.7341,44.7012,44.7177,43910.0
2018-11-02 14:25:00,54.3,54.66,54.28,54.63,125930.0,44.7094,45.0059,44.693,44.9812,125930.0
2018-11-02 14:30:00,54.63,54.64,54.44,54.44,154851.0,44.9812,44.9894,44.8247,44.8247,154851.0
2018-11-02 14:35:00,54.45,54.47,54.33,54.34,44006.0,44.833,44.8494,44.7341,44.7424,44006.0
2018-11-02 14:40:00,54.34,54.51,54.33,54.49,41969.0,44.7424,44.8824,44.7341,44.8659,41969.0
2018-11-02 14:45:00,54.49,54.5,54.44,54.48,18486.0,44.8659,44.8741,44.8247,44.8577,18486.0
2018-11-02 14:50:00,54.49,54.54,54.48,54.5,31031.0,44.8659,44.9071,44.8577,44.8741,31031.0
2018-11-02 14:55:00,54.5,54.53,54.47,54.48,46974.0,44.8741,44.8988,44.8494,44.8577,46974.0
2018-11-02 15:00:00,54.49,54.53,54.36,54.43,36711.0,44.8659,44.8988,44.7588,44.8165,36711.0
2018-11-02 15:05:00,54.43,54.55,54.41,54.53,57176.0,44.8165,44.9153,44.8,44.8988,57176.0
2018-11-02 15:10:00,54.53,54.64,54.51,54.59,80718.0,44.8988,44.9894,44.8824,44.9482,80718.0
2018-11-02 15:15:00,54.6,54.63,54.53,54.57,57554.0,44.9565,44.9812,44.8988,44.9318,57554.0
2018-11-02 15:20:00,54.58,54.63,54.57,54.61,30914.0,44.94,44.9812,44.9318,44.9647,30914.0
2018-11-02 15:25:00,54.61,54.62,54.55,54.59,31484.0,44.9647,44.9729,44.9153,44.9482,31484.0
2018-11-02 15:30:00,54.6,54.61,54.55,54.61,64047.0,44.9565,44.9647,44.9153,44.9647,64047.0
2018-11-02 15:35:00,54.6,54.67,54.54,54.66,46936.0,44.9565,45.0141,44.9071,45.0059,46936.0
2018-11-02 15:40:00,54.66,54.71,54.64,54.69,60601.0,45.0059,45.047,44.9894,45.0306,60601.0
2018-11-02 15:45:00,54.69,54.71,54.61,54.68,262876.0,45.0306,45.047,44.9647,45.0223,262876.0
2018-11-02 15:50:00,54.67,54.72,54.65,54.69,308874.0,45.0141,45.0553,44.9976,45.0306,308874.0
2018-11-02 15:55:00,54.68,54.74,54.64,54.69,475337.0,45.0223,45.0717,44.9894,45.0306,475337.0
2018-11-05 09:30:00,54.41,54.95,54.41,54.83,416901.0,44.8,45.2446,44.8,45.1458,416901.0
2018-11-05 09:35:00,54.83,54.99,54.82,54.98,107778.0,45.1458,45.2776,45.1376,45.2693,107778.0
2018-11-05 09:40:00,54.98,55.16,54.94,55.01,101774.0,45.2693,45.4176,45.2364,45.294,101774.0
2018-11-05 09:45:00,55.02,55.03,54.81,54.83,66107.0,45.3023,45.3105,45.1294,45.1458,66107.0
2018-11-05 09:50:00,54.83,54.97,54.82,54.82,215941.0,45.1458,45.2611,45.1376,45.1376,215941.0
2018-11-05 09:55:00,54.83,54.88,54.66,54.68,130474.0,45.1458,45.187,45.0059,45.0223,130474.0
2018-11-05 10:00:00,54.68,54.74,54.59,54.66,118754.0,45.0223,45.0717,44.9482,45.0059,118754.0
2018-11-05 10:05:00,54.66,54.66,54.54,54.55,101224.0,45.0059,45.0059,44.9071,44.9153,101224.0
2018-11-05 10:10:00,54.55,54.61,54.45,54.58,44897.0,44.9153,44.9647,44.833,44.94,44897.0
2018-11-05 10:15:00,54.58,54.69,54.53,54.66,330031.0,44.94,45.0306,44.8988,45.0059,330031.0
2018-11-05 10:20:00,54.67,54.74,54.66,54.69,51101.0,45.0141,45.0717,45.0059,45.0306,51101.0
2018-11-05 10:25:00,54.69,54.88,54.68,54.84,91540.0,45.0306,45.187,45.0223,45.1541,91540.0
2018-11-05 10:30:00,54.84,54.91,54.82,54.89,85442.0,45.1541,45.2117,45.1376,45.1952,85442.0
2018-11-05 10:35:00,54.9,54.98,54.89,54.96,56403.0,45.2035,45.2693,45.1952,45.2529,56403.0
2018-11-05 10:40:00,54.97,55.0,54.84,54.84,125430.0,45.2611,45.2858,45.1541,45.1541,125430.0
2018-11-05 10:45:00,54.84,54.88,54.8,54.88,50734.0,45.1541,45.187,45.1211,45.187,50734.0
2018-11-05 10:50:00,54.88,54.92,54.81,54.91,55270.0,45.187,45.2199,45.1294,45.2117,55270.0
2018-11-05 10:55:00,54.92,55.01,54.92,55.01,61817.0,45.2199,45.294,45.2199,45.294,61817.0
2018-11-05 11:00:00,55.0,55.0,54.85,54.89,81911.0,45.2858,45.2858,45.1623,45.1952,81911.0
2018-11-05 11:05:00,54.9,54.96,54.89,54.92,42141.0,45.2035,45.2529,45.1952,45.2199,42141.0
2018-11-05 11:10:00,54.92,54.98,54.91,54.96,87221.0,45.2199,45.2693,45.2117,45.2529,87221.0
2018-11-05 11:15:00,54.97,55.01,54.92,54.92,188893.0,45.2611,45.294,45.2199,45.2199,188893.0
2018-11-05 11:20:00,54.92,54.93,54.84,54.89,49299.0,45.2199,45.2282,45.1541,45.1952,49299.0
2018-11-05 11:25:00,54.89,54.9,54.75,54.75,100387.0,45.1952,45.2035,45.08,45.08,100387.0
2018-11-05 11:30:00,54.74,54.77,54.71,54.72,59679.0,45.0717,45.0964,45.047,45.0553,59679.0
2018-11-05 11:35:00,54.72,54.81,54.7,54.78,69133.0,45.0553,45.1294,45.0388,45.1047,69133.0
2018-11-05 11:40:00,54.78,54.83,54.68,54.71,55493.0,45.1047,45.1458,45.0223,45.047,55493.0
2018-11-05 11:45:00,54.71,54.71,54.61,54.67,180441.0,45.047,45.047,44.9647,45.0141,180441.0
2018-11-05 11:50:00,54.68,54.76,54.68,54.75,59628.0,45.0223,45.0882,45.0223,45.08,59628.0
2018-11-05 11:55:00,54.75,54.8,54.71,54.8,51383.0,45.08,45.1211,45.047,45.1211,51383.0
2018-11-05 12:00:00,54.8,54.82,54.76,54.77,19850.0,45.1211,45.1376,45.0882,45.0964,19850.0
2018-11-05 12:05:00,54.78,54.84,54.77,54.83,11805.0,45.1047,45.1541,45.0964,45.1458,11805.0
2018-11-05 12:10:00,54.83,54.91,54.81,54.9,24624.0,45.1458,45.2117,45.1294,45.2035,24624.0
2018-11-05 12:15:00,54.9,54.9,54.79,54.81,15727.0,45.2035,45.2035,45.1129,45.1294,15727.0
2018-11-05 12:20:00,54.81,54.82,54.73,54.78,36536.0,45.1294,45.1376,45.0635,45.1047,36536.0
2018-11-05 12:25:00,54.77,54.8,54.76,54.79,15825.0,45.0964,45.1211,45.0882,45.1129,15825.0
2018-11-05 12:30:00,54.8,54.83,54.75,54.76,19604.0,45.1211,45.1458,45.08,45.0882,19604.0
2018-11-05 12:35:00,54.75,54.75,54.67,54.68,54883.0,45.08,45.08,45.0141,45.0223,54883.0
2018-11-05 12:40:00,54.67,54.68,54.6,54.62,19706.0,45.0141,45.0223,44.9565,44.9729,19706.0
2018-11-05 12:45:00,54.61,54.63,54.57,54.62,33146.0,44.9647,44.9812,44.9318,44.9729,33146.0
2018-11-05 12:50:00,54.62,54.69,54.61,54.63,34384.0,44.9729,45.0306,44.9647,44.9812,34384.0
2018-11-05 12:55:00,54.61,54.68,54.61,54.67,10080.0,44.9647,45.0223,44.9647,45.0141,10080.0
2018-11-05 13:00:00,54.66,54.72,54.66,54.72,10159.0,45.0059,45.0553,45.0059,45.0553,10159.0
2018-11-05 13:05:00,54.71,54.78,54.71,54.78,14903.0,45.047,45.1047,45.047,45.1047,14903.0
2018-11-05 13:10:00,54.77,54.77,54.7,54.73,23492.0,45.0964,45.0964,45.0388,45.0635,23492.0
2018-11-05 13:15:00,54.73,54.76,54.69,54.75,28278.0,45.0635,45.0882,45.0306,45.08,28278.0
2018-11-05 13:20:00,54.76,54.81,54.72,54.8,49594.0,45.0882,45.1294,45.0553,45.1211,49594.0
2018-11-05 13:25:00,54.8,54.82,54.78,54.79,21383.0,45.1211,45.1376,45.1047,45.1129,21383.0
2018-11-05 13:30:00,54.79,54.85,54.78,54.8,89343.0,45.1129,45.1623,45.1047,45.1211,89343.0
2018-11-05 13:35:00,54.8,54.82,54.76,54.79,75861.0,45.1211,45.1376,45.0882,45.1129,75861.0
2018-11-05 13:40:00,54.79,54.8,54.73,54.73,30924.0,45.1129,45.1211,45.0635,45.0635,30924.0
2018-11-05 13:45:00,54.73,54.76,54.68,54.72,22804.0,45.0635,45.0882,45.0223,45.0553,22804.0
2018-11-05 13:50:00,54.71,54.72,54.62,54.66,51908.0,45.047,45.0553,44.9729,45.0059,51908.0
2018-11-05 13:55:00,54.66,54.73,54.64,54.73,58333.0,45.0059,45.0635,44.9894,45.0635,58333.0
2018-11-05 14:00:00,54.73,54.73,54.65,54.66,47915.0,45.0635,45.0635,44.9976,45.0059,47915.0
2018-11-05 14:05:00,54.67,54.69,54.64,54.69,21216.0,45.0141,45.0306,44.9894,45.0306,21216.0
2018-11-05 14:10:00,54.69,54.69,54.64,54.67,32433.0,45.0306,45.0306,44.9894,45.0141,32433.0
2018-11-05 14:15:00,54.67,54.73,54.63,54.73,41605.0,45.0141,45.0635,44.9812,45.0635,41605.0
2018-11-05 14:20:00,54.73,54.83,54.73,54.8,39941.0,45.0635,45.1458,45.0635,45.1211,39941.0
2018-11-05 14:25:00,54.8,54.81,54.76,54.81,25986.0,45.1211,45.1294,45.0882,45.1294,25986.0
2018-11-05 14:30:00,54.81,54.83,54.78,54.82,35281.0,45.1294,45.1458,45.1047,45.1376,35281.0
2018-11-05 14:35:00,54.81,54.88,54.77,54.87,32552.0,45.1294,45.187,45.0964,45.1788,32552.0
2018-11-05 14:40:00,54.88,54.94,54.88,54.94,25637.0,45.187,45.2364,45.187,45.2364,25637.0
2018-11-05 14:45:00,54.95,54.97,54.87,54.9,32427.0,45.2446,45.2611,45.1788,45.2035,32427.0
2018-11-05 14:50:00,54.9,55.07,54.9,55.01,311313.0,45.2035,45.3434,45.2035,45.294,311313.0
2018-11-05 14:55:00,55.01,55.06,55.0,55.01,57914.0,45.294,45.3352,45.2858,45.294,57914.0
2018-11-05 15:00:00,55.01,55.05,55.0,55.02,27644.0,45.294,45.327,45.2858,45.3023,27644.0
2018-11-05 15:05:00,55.02,55.07,55.01,55.01,48447.0,45.3023,45.3434,45.294,45.294,48447.0
2018-11-05 15:10:00,55.01,55.11,55.01,55.09,116085.0,45.294,45.3764,45.294,45.3599,116085.0
2018-11-05 15:15:00,55.08,55.09,54.99,55.02,52825.0,45.3517,45.3599,45.2776,45.3023,52825.0
2018-11-05 15:20:00,55.02,55.04,54.95,54.95,39863.0,45.3023,45.3187,45.2446,45.2446,39863.0
2018-11-05 15:25:00,54.96,55.01,54.9,55.01,140768.0,45.2529,45.294,45.2035,45.294,140768.0
2018-11-05 15:30:00,55.01,55.01,54.91,54.97,58904.0,45.294,45.294,45.2117,45.2611,58904.0
2018-11-05 15:35:00,54.97,54.98,54.93,54.97,51106.0,45.2611,45.2693,45.2282,45.2611,51106.0
2018-11-05 15:40:00,54.97,54.98,54.83,54.83,184185.0,45.2611,45.2693,45.1458,45.1458,184185.0
2018-11-05 15:45:00,54.83,54.88,54.8,54.85,82664.0,45.1458,45.187,45.1211,45.1623,82664.0
2018-11-05 15:50:00,54.85,54.85,54.78,54.83,127115.0,45.1623,45.1623,45.1047,45.1458,127115.0
2018-11-05 15:55:00,54.83,54.93,54.82,54.92,333780.0,45.1458,45.2282,45.1376,45.2199,333780.0
2018-11-06 09:30:00,54.84,54.92,54.61,54.67,92372.0,45.1541,45.2199,44.9647,45.0141,92372.0
2018-11-06 09:35:00,54.67,54.82,54.61,54.67,79986.0,45.0141,45.1376,44.9647,45.0141,79986.0
2018-11-06 09:40:00,54.66,54.81,54.64,54.75,157112.0,45.0059,45.1294,44.9894,45.08,157112.0
2018-11-06 09:45:00,54.74,54.83,54.71,54.73,86279.0,45.0717,45.1458,45.047,45.0635,86279.0
2018-11-06 09:50:00,54.73,54.75,54.64,54.75,74457.0,45.0635,45.08,44.9894,45.08,74457.0
2018-11-06 09:55:00,54.75,54.78,54.67,54.67,65199.0,45.08,45.1047,45.0141,45.0141,65199.0
2018-11-06 10:00:00,54.67,54.68,54.62,54.65,24450.0,45.0141,45.0223,44.9729,44.9976,24450.0
2018-11-06 10:05:00,54.66,54.75,54.59,54.62,31842.0,45.0059,45.08,44.9482,44.9729,31842.0
2018-11-06 10:10:00,54.62,54.63,54.47,54.5,71647.0,44.9729,44.9812,44.8494,44.8741,71647.0
2018-11-06 10:15:00,54.5,54.58,54.49,54.54,26786.0,44.8741,44.94,44.8659,44.9071,26786.0
2018-11-06 10:20:00,54.54,54.72,54.54,54.72,23754.0,44.9071,45.0553,44.9071,45.0553,23754.0
2018-11-06 10:25:00,54.73,54.79,54.7,54.77,35382.0,45.0635,45.1129,45.0388,45.0964,35382.0
2018-11-06 10:30:00,54.77,54.82,54.67,54.68,18583.0,45.0964,45.1376,45.0141,45.0223,18583.0
2018-11-06 10:35:00,54.68,54.79,54.65,54.72,34874.0,45.0223,45.1129,44.9976,45.0553,34874.0
2018-11-06 10:40:00,54.74,54.94,54.73,54.9,51007.0,45.0717,45.2364,45.0635,45.2035,51007.0
2018-11-06 10:45:00,54.9,54.99,54.9,54.93,34442.0,45.2035,45.2776,45.2035,45.2282,34442.0
2018-11-06 10:50:00,54.94,54.98,54.88,54.98,61759.0,45.2364,45.2693,45.187,45.2693,61759.0
2018-11-06 10:55:00,54.98,55.16,54.97,55.16,39190.0,45.2693,45.4176,45.2611,45.4176,39190.0
2018-11-06 11:00:00,55.17,55.23,55.09,55.15,212311.0,45.4258,45.4752,45.3599,45.4093,212311.0
2018-11-06 11:05:00,55.15,55.29,55.14,55.24,28952.0,45.4093,45.5246,45.4011,45.4834,28952.0
2018-11-06 11:10:00,55.24,55.32,55.18,55.29,177464.0,45.4834,45.5493,45.434,45.5246,177464.0
2018-11-06 11:15:00,55.3,55.33,55.23,55.23,31571.0,45.5328,45.5575,45.4752,45.4752,31571.0
2018-11-06 11:20:00,55.23,55.24,55.14,55.24,44609.0,45.4752,45.4834,45.4011,45.4834,44609.0
2018-11-06 11:25:00,55.23,55.46,55.22,55.43,134188.0,45.4752,45.6646,45.467,45.6399,134188.0
2018-11-06 11:30:00,55.41,55.41,55.28,55.28,151260.0,45.6234,45.6234,45.5164,45.5164,151260.0
2018-11-06 11:35:00,55.28,55.31,55.17,55.2,62965.0,45.5164,45.5411,45.4258,45.4505,62965.0
2018-11-06 11:40:00,55.2,55.23,55.15,55.21,120083.0,45.4505,45.4752,45.4093,45.4587,120083.0
2018-11-06 11:45:00,55.21,55.22,55.12,55.14,42392.0,45.4587,45.467,45.3846,45.4011,42392.0
2018-11-06 11:50:00,55.15,55.15,55.06,55.14,44980.0,45.4093,45.4093,45.3352,45.4011,44980.0
2018-11-06 11:55:00,55.15,55.2,55.12,55.18,94918.0,45.4093,45.4505,45.3846,45.434,94918.0
2018-11-06 12:00:00,55.19,55.23,55.16,55.23,65843.0,45.4423,45.4752,45.4176,45.4752,65843.0
2018-11-06 12:05:00,55.23,55.29,55.2,55.23,22442.0,45.4752,45.5246,45.4505,45.4752,22442.0
2018-11-06 12:10:00,55.25,55.29,55.24,55.25,37801.0,45.4917,45.5246,45.4834,45.4917,37801.0
2018-11-06 12:15:00,55.25,55.29,55.21,55.28,24779.0,45.4917,45.5246,45.4587,45.5164,24779.0
2018-11-06 12:20:00,55.29,55.3,55.22,55.28,33217.0,45.5246,45.5328,45.467,45.5164,33217.0
2018-11-06 12:25:00,55.29,55.33,55.28,55.31,20666.0,45.5246,45.5575,45.5164,45.5411,20666.0
2018-11-06 12:30:00,55.32,55.39,55.29,55.36,15002.0,45.5493,45.6069,45.5246,45.5822,15002.0
2018-11-06 12:35:00,55.37,55.42,55.37,55.39,20016.0,45.5905,45.6316,45.5905,45.6069,20016.0
2018-11-06 12:40:00,55.39,55.45,55.39,55.44,16722.0,45.6069,45.6563,45.6069,45.6481,16722.0
2018-11-06 12:45:00,55.44,55.47,55.41,55.43,17664.0,45.6481,45.6728,45.6234,45.6399,17664.0
2018-11-06 12:50:00,55.43,55.45,55.37,55.4,39408.0,45.6399,45.6563,45.5905,45.6152,39408.0
2018-11-06 12:55:00,55.41,55.43,55.39,55.4,36792.0,45.6234,45.6399,45.6069,45.6152,36792.0
2018-11-06 13:00:00,55.4,55.41,55.33,55.41,48996.0,45.6152,45.6234,45.5575,45.6234,48996.0
2018-11-06 13:05:00,55.4,55.44,55.39,55.42,48970.0,45.6152,45.6481,45.6069,45.6316,48970.0
2018-11-06 13:10:00,55.42,55.42,55.38,55.41,11293.0,45.6316,45.6316,45.5987,45.6234,11293.0
2018-11-06 13:15:00,55.4,55.42,55.39,55.4,17939.0,45.6152,45.6316,45.6069,45.6152,17939.0
2018-11-06 13:20:00,55.39,55.39,55.3,55.36,34668.0,45.6069,45.6069,45.5328,45.5822,34668.0
2018-11-06 13:25:00,55.35,55.38,55.3,55.3,62068.0,45.574,45.5987,45.5328,45.5328,62068.0
2018-11-06 13:30:00,55.29,55.35,55.29,55.33,17457.0,45.5246,45.574,45.5246,45.5575,17457.0
2018-11-06 13:35:00,55.33,55.33,55.24,55.26,22435.0,45.5575,45.5575,45.4834,45.4999,22435.0
2018-11-06 13:40:00,55.26,55.35,55.25,55.35,23748.0,45.4999,45.574,45.4917,45.574,23748.0
2018-11-06 13:45:00,55.36,55.42,55.34,55.4,27957.0,45.5822,45.6316,45.5658,45.6152,27957.0
2018-11-06 13:50:00,55.39,55.5,55.39,55.47,28794.0,45.6069,45.6975,45.6069,45.6728,28794.0
2018-11-06 13:55:00,55.45,55.49,55.4,55.42,41123.0,45.6563,45.6893,45.6152,45.6316,41123.0
2018-11-06 14:00:00,55.39,55.4,55.31,55.36,36027.0,45.6069,45.6152,45.5411,45.5822,36027.0
2018-11-06 14:05:00,55.36,55.41,55.33,55.39,47492.0,45.5822,45.6234,45.5575,45.6069,47492.0
2018-11-06 14:10:00,55.4,55.42,55.35,55.36,16755.0,45.6152,45.6316,45.574,45.5822,16755.0
2018-11-06 14:15:00,55.37,55.37,55.3,55.34,26719.0,45.5905,45.5905,45.5328,45.5658,26719.0
2018-11-06 14:20:00,55.33,55.36,55.32,55.32,35032.0,45.5575,45.5822,45.5493,45.5493,35032.0
2018-11-06 14:25:00,55.31,55.31,55.18,55.19,43148.0,45.5411,45.5411,45.434,45.4423,43148.0
2018-11-06 14:30:00,55.19,55.26,55.16,55.22,35029.0,45.4423,45.4999,45.4176,45.467,35029.0
2018-11-06 14:35:00,55.22,55.24,55.17,55.19,78374.0,45.467,45.4834,45.4258,45.4423,78374.0
2018-11-06 14:40:00,55.2,55.22,55.13,55.15,61353.0,45.4505,45.467,45.3928,45.4093,61353.0
2018-11-06 14:45:00,55.15,55.2,55.13,55.19,22966.0,45.4093,45.4505,45.3928,45.4423,22966.0
2018-11-06 14:50:00,55.19,55.26,55.17,55.18,29841.0,45.4423,45.4999,45.4258,45.434,29841.0
2018-11-06 14:55:00,55.18,55.22,55.15,55.18,19887.0,45.434,45.467,45.4093,45.434,19887.0
2018-11-06 15:00:00,55.18,55.24,55.13,55.18,46321.0,45.434,45.4834,45.3928,45.434,46321.0
2018-11-06 15:05:00,55.19,55.22,55.15,55.15,35137.0,45.4423,45.467,45.4093,45.4093,35137.0
2018-11-06 15:10:00,55.15,55.19,55.15,55.16,34841.0,45.4093,45.4423,45.4093,45.4176,34841.0
2018-11-06 15:15:00,55.16,55.2,55.15,55.16,51627.0,45.4176,45.4505,45.4093,45.4176,51627.0
2018-11-06 15:20:00,55.16,55.17,55.08,55.15,90212.0,45.4176,45.4258,45.3517,45.4093,90212.0
2018-11-06 15:25:00,55.14,55.15,55.08,55.09,46613.0,45.4011,45.4093,45.3517,45.3599,46613.0
2018-11-06 15:30:00,55.1,55.13,55.1,55.1,52688.0,45.3681,45.3928,45.3681,45.3681,52688.0
2018-11-06 15:35:00,55.1,55.18,55.07,55.12,292704.0,45.3681,45.434,45.3434,45.3846,292704.0
2018-11-06 15:40:00,55.11,55.12,55.08,55.11,77467.0,45.3764,45.3846,45.3517,45.3764,77467.0
2018-11-06 15:45:00,55.1,55.21,55.08,55.19,147194.0,45.3681,45.4587,45.3517,45.4423,147194.0
2018-11-06 15:50:00,55.19,55.26,55.17,55.25,123554.0,45.4423,45.4999,45.4258,45.4917,123554.0
2018-11-06 15:55:00,55.25,55.31,55.24,55.3,549689.0,45.4917,45.5411,45.4834,45.5328,549689.0
2018-11-07 09:30:00,55.36,55.51,55.2,55.41,445326.0,45.5822,45.7057,45.4505,45.6234,445326.0
2018-11-07 09:35:00,55.41,55.6,55.41,55.59,131010.0,45.6234,45.7798,45.6234,45.7716,131010.0
2018-11-07 09:40:00,55.59,55.69,55.44,55.49,294056.0,45.7716,45.8539,45.6481,45.6893,294056.0
2018-11-07 09:45:00,55.5,55.51,55.24,55.25,176171.0,45.6975,45.7057,45.4834,45.4917,176171.0
2018-11-07 09:50:00,55.25,55.31,54.94,54.98,203702.0,45.4917,45.5411,45.2364,45.2693,203702.0
2018-11-07 09:55:00,54.97,54.97,54.64,54.64,325120.0,45.2611,45.2611,44.9894,44.9894,325120.0
2018-11-07 10:00:00,54.65,54.67,54.45,54.49,238946.0,44.9976,45.0141,44.833,44.8659,238946.0
2018-11-07 10:05:00,54.49,54.65,54.47,54.54,165773.0,44.8659,44.9976,44.8494,44.9071,165773.0
2018-11-07 10:10:00,54.55,54.66,54.49,54.65,131766.0,44.9153,45.0059,44.8659,44.9976,131766.0
2018-11-07 10:15:00,54.65,54.66,54.47,54.5,343006.0,44.9976,45.0059,44.8494,44.8741,343006.0
2018-11-07 10:20:00,54.5,54.67,54.47,54.61,128513.0,44.8741,45.0141,44.8494,44.9647,128513.0
2018-11-07 10:25:00,54.62,54.73,54.58,54.73,113409.0,44.9729,45.0635,44.94,45.0635,113409.0
2018-11-07 10:30:00,54.73,54.81,54.72,54.73,127565.0,45.0635,45.1294,45.0553,45.0635,127565.0
2018-11-07 10:35:00,54.75,54.93,54.75,54.9,180230.0,45.08,45.2282,45.08,45.2035,180230.0
2018-11-07 10:40:00,54.9,55.0,54.9,54.98,145425.0,45.2035,45.2858,45.2035,45.2693,145425.0
2018-11-07 10:45:00,54.98,54.99,54.82,54.82,90272.0,45.2693,45.2776,45.1376,45.1376,90272.0
2018-11-07 10:50:00,54.81,54.93,54.77,54.85,91532.0,45.1294,45.2282,45.0964,45.1623,91532.0
2018-11-07 10:55:00,54.85,54.89,54.77,54.78,123848.0,45.1623,45.1952,45.0964,45.1047,123848.0
2018-11-07 11:00:00,54.79,54.82,54.68,54.68,226976.0,45.1129,45.1376,45.0223,45.0223,226976.0
2018-11-07 11:05:00,54.68,54.76,54.66,54.66,530219.0,45.0223,45.0882,45.0059,45.0059,530219.0
2018-11-07 11:10:00,54.66,54.79,54.66,54.71,391725.0,45.0059,45.1129,45.0059,45.047,391725.0
2018-11-07 11:15:00,54.71,54.75,54.67,54.73,268728.0,45.047,45.08,45.0141,45.0635,268728.0
2018-11-07 11:20:00,54.74,54.75,54.57,54.58,109601.0,45.0717,45.08,44.9318,44.94,109601.0
2018-11-07 11:25:00,54.59,54.65,54.54,54.58,114392.0,44.9482,44.9976,44.9071,44.94,114392.0
2018-11-07 11:30:00,54.58,54.68,54.58,54.61,138039.0,44.94,45.0223,44.94,44.9647,138039.0
2018-11-07 11:35:00,54.62,54.74,54.61,54.73,109657.0,44.9729,45.0717,44.9647,45.0635,109657.0
2018-11-07 11:40:00,54.73,54.73,54.63,54.63,189502.0,45.0635,45.0635,44.9812,44.9812,189502.0
2018-11-07 11:45:00,54.64,54.7,54.64,54.69,56946.0,44.9894,45.0388,44.9894,45.0306,56946.0
2018-11-07 11:50:00,54.7,54.71,54.56,54.64,181376.0,45.0388,45.047,44.9235,44.9894,181376.0
2018-11-07 11:55:00,54.65,54.71,54.63,54.66,80350.0,44.9976,45.047,44.9812,45.0059,80350.0
2018-11-07 12:00:00,54.67,54.75,54.66,54.69,325280.0,45.0141,45.08,45.0059,45.0306,325280.0
2018-11-07 12:05:00,54.69,54.78,54.68,54.73,53620.0,45.0306,45.1047,45.0223,45.0635,53620.0
2018-11-07 12:10:00,54.74,54.79,54.73,54.78,37945.0,45.0717,45.1129,45.0635,45.1047,37945.0
2018-11-07 12:15:00,54.78,54.84,54.77,54.83,41710.0,45.1047,45.1541,45.0964,45.1458,41710.0
2018-11-07 12:20:00,54.83,54.88,54.81,54.86,62333.0,45.1458,45.187,45.1294,45.1705,62333.0
2018-11-07 12:25:00,54.86,54.88,54.79,54.79,44184.0,45.1705,45.187,45.1129,45.1129,44184.0
2018-11-07 12:30:00,54.79,54.82,54.76,54.8,99160.0,45.1129,45.1376,45.0882,45.1211,99160.0
2018-11-07 12:35:00,54.81,54.83,54.77,54.8,49890.0,45.1294,45.1458,45.0964,45.1211,49890.0
2018-11-07 12:40:00,54.8,54.91,54.8,54.85,198487.0,45.1211,45.2117,45.1211,45.1623,198487.0
2018-11-07 12:45:00,54.86,54.9,54.83,54.89,24067.0,45.1705,45.2035,45.1458,45.1952,24067.0
2018-11-07 12:50:00,54.89,54.93,54.86,54.89,32148.0,45.1952,45.2282,45.1705,45.1952,32148.0
2018-11-07 12:55:00,54.89,55.02,54.89,55.01,186219.0,45.1952,45.3023,45.1952,45.294,186219.0
2018-11-07 13:00:00,55.01,55.09,54.97,55.05,100805.0,45.294,45.3599,45.2611,45.327,100805.0
2018-11-07 13:05:00,55.06,55.13,55.04,55.11,55493.0,45.3352,45.3928,45.3187,45.3764,55493.0
2018-11-07 13:10:00,55.1,55.12,55.05,55.06,48191.0,45.3681,45.3846,45.327,45.3352,48191.0
2018-11-07 13:15:00,55.06,55.1,55.04,55.06,132716.0,45.3352,45.3681,45.3187,45.3352,132716.0
2018-11-07 13:20:00,55.06,55.07,54.97,54.99,83587.0,45.3352,45.3434,45.2611,45.2776,83587.0
2018-11-07 13:25:00,55.0,55.08,54.99,55.07,284881.0,45.2858,45.3517,45.2776,45.3434,284881.0
2018-11-07 13:30:00,55.08,55.1,55.03,55.03,60015.0,45.3517,45.3681,45.3105,45.3105,60015.0
2018-11-07 13:35:00,55.03,55.04,54.94,54.99,96234.0,45.3105,45.3187,45.2364,45.2776,96234.0
2018-11-07 13:40:00,54.99,55.01,54.93,54.95,73111.0,45.2776,45.294,45.2282,45.2446,73111.0
2018-11-07 13:45:00,54.95,54.99,54.91,54.97,36292.0,45.2446,45.2776,45.2117,45.2611,36292.0
2018-11-07 13:50:00,54.98,54.99,54.96,54.96,54733.0,45.2693,45.2776,45.2529,45.2529,54733.0
2018-11-07 13:55:00,54.96,55.01,54.94,54.95,55112.0,45.2529,45.294,45.2364,45.2446,55112.0
2018-11-07 14:00:00,54.96,54.98,54.91,54.97,40033.0,45.2529,45.2693,45.2117,45.2611,40033.0
2018-11-07 14:05:00,54.97,55.08,54.97,55.05,31267.0,45.2611,45.3517,45.2611,45.327,31267.0
2018-11-07 14:10:00,55.05,55.12,55.05,55.07,71330.0,45.327,45.3846,45.327,45.3434,71330.0
2018-11-07 14:15:00,55.07,55.12,55.05,55.1,26279.0,45.3434,45.3846,45.327,45.3681,26279.0
2018-11-07 14:20:00,55.1,55.15,55.09,55.11,129164.0,45.3681,45.4093,45.3599,45.3764,129164.0
2018-11-07 14:25:00,55.1,55.13,55.08,55.12,35376.0,45.3681,45.3928,45.3517,45.3846,35376.0
2018-11-07 14:30:00,55.11,55.15,55.07,55.14,107892.0,45.3764,45.4093,45.3434,45.4011,107892.0
2018-11-07 14:35:00,55.15,55.24,55.14,55.23,54501.0,45.4093,45.4834,45.4011,45.4752,54501.0
2018-11-07 14:40:00,55.24,55.25,55.16,55.17,44696.0,45.4834,45.4917,45.4176,45.4258,44696.0
2018-11-07 14:45:00,55.17,55.23,55.17,55.22,46806.0,45.4258,45.4752,45.4258,45.467,46806.0
2018-11-07 14:50:00,55.22,55.3,55.21,55.3,48500.0,45.467,45.5328,45.4587,45.5328,48500.0
2018-11-07 14:55:00,55.3,55.34,55.27,55.33,148856.0,45.5328,45.5658,45.5081,45.5575,148856.0
2018-11-07 15:00:00,55.32,55.34,55.27,55.28,130328.0,45.5493,45.5658,45.5081,45.5164,130328.0
2018-11-07 15:05:00,55.28,55.33,55.26,55.28,94281.0,45.5164,45.5575,45.4999,45.5164,94281.0
2018-11-07 15:10:00,55.28,55.44,55.26,55.42,84372.0,45.5164,45.6481,45.4999,45.6316,84372.0
2018-11-07 15:15:00,55.42,55.45,55.35,55.35,41286.0,45.6316,45.6563,45.574,45.574,41286.0
2018-11-07 15:20:00,55.35,55.42,55.34,55.41,43858.0,45.574,45.6316,45.5658,45.6234,43858.0
2018-11-07 15:25:00,55.41,55.5,55.41,55.48,47798.0,45.6234,45.6975,45.6234,45.681,47798.0
2018-11-07 15:30:00,55.48,55.54,55.44,55.51,79064.0,45.681,45.7304,45.6481,45.7057,79064.0
2018-11-07 15:35:00,55.51,55.55,55.46,55.51,303732.0,45.7057,45.7387,45.6646,45.7057,303732.0
2018-11-07 15:40:00,55.51,55.52,55.33,55.33,76273.0,45.7057,45.714,45.5575,45.5575,76273.0
2018-11-07 15:45:00,55.33,55.37,55.26,55.27,211388.0,45.5575,45.5905,45.4999,45.5081,211388.0
2018-11-07 15:50:00,55.28,55.4,55.27,55.4,358100.0,45.5164,45.6152,45.5081,45.6152,358100.0
2018-11-07 15:55:00,55.4,55.48,55.39,55.47,638059.0,45.6152,45.681,45.6069,45.6728,638059.0
2018-11-08 09:30:00,55.12,55.34,55.12,55.34,128211.0,45.3846,45.5658,45.3846,45.5658,128211.0
2018-11-08 09:35:00,55.33,55.57,55.29,55.51,64585.0,45.5575,45.7551,45.5246,45.7057,64585.0
2018-11-08 09:40:00,55.56,55.73,55.56,55.6,90099.0,45.7469,45.8869,45.7469,45.7798,90099.0
2018-11-08 09:45:00,55.59,55.68,55.55,55.57,88913.0,45.7716,45.8457,45.7387,45.7551,88913.0
2018-11-08 09:50:00,55.58,55.75,55.58,55.7,87858.0,45.7634,45.9033,45.7634,45.8622,87858.0
2018-11-08 09:55:00,55.72,55.85,55.69,55.83,65089.0,45.8786,45.9857,45.8539,45.9692,65089.0
2018-11-08 10:00:00,55.81,55.83,55.72,55.82,77996.0,45.9527,45.9692,45.8786,45.961,77996.0
2018-11-08 10:05:00,55.83,55.88,55.7,55.74,91591.0,45.9692,46.0104,45.8622,45.8951,91591.0
2018-11-08 10:10:00,55.74,55.84,55.67,55.68,75263.0,45.8951,45.9774,45.8375,45.8457,75263.0
2018-11-08 10:15:00,55.69,55.76,55.63,55.68,54993.0,45.8539,45.9116,45.8045,45.8457,54993.0
2018-11-08 10:20:00,55.68,55.75,55.62,55.62,172112.0,45.8457,45.9033,45.7963,45.7963,172112.0
2018-11-08 10:25:00,55.62,55.78,55.62,55.71,84563.0,45.7963,45.928,45.7963,45.8704,84563.0
2018-11-08 10:30:00,55.71,55.82,55.7,55.79,42159.0,45.8704,45.961,45.8622,45.9363,42159.0
2018-11-08 10:35:00,55.79,55.81,55.76,55.8,54541.0,45.9363,45.9527,45.9116,45.9445,54541.0
2018-11-08 10:40:00,55.79,55.85,55.77,55.83,47131.0,45.9363,45.9857,45.9198,45.9692,47131.0
2018-11-08 10:45:00,55.82,55.84,55.75,55.82,40549.0,45.961,45.9774,45.9033,45.961,40549.0
2018-11-08 10:50:00,55.82,55.94,55.82,55.91,28397.0,45.961,46.0598,45.961,46.0351,28397.0
2018-11-08 10:55:00,55.91,55.99,55.87,55.99,39771.0,46.0351,46.101,46.0021,46.101,39771.0
2018-11-08 11:00:00,56.0,56.08,55.95,56.07,68697.0,46.1092,46.1751,46.068,46.1668,68697.0
2018-11-08 11:05:00,56.07,56.09,56.0,56.03,30695.0,46.1668,46.1833,46.1092,46.1339,30695.0
2018-11-08 11:10:00,56.03,56.05,55.98,56.04,28447.0,46.1339,46.1504,46.0927,46.1421,28447.0
2018-11-08 11:15:00,56.04,56.08,55.96,56.0,78463.0,46.1421,46.1751,46.0763,46.1092,78463.0
2018-11-08 11:20:00,56.0,56.0,55.87,55.88,26652.0,46.1092,46.1092,46.0021,46.0104,26652.0
2018-11-08 11:25:00,55.89,55.96,55.88,55.94,92331.0,46.0186,46.0763,46.0104,46.0598,92331.0
2018-11-08 11:30:00,55.94,56.04,55.94,56.01,69859.0,46.0598,46.1421,46.0598,46.1174,69859.0
2018-11-08 11:35:00,56.0,56.03,55.94,56.01,66812.0,46.1092,46.1339,46.0598,46.1174,66812.0
2018-11-08 11:40:00,56.01,56.1,55.99,56.1,78340.0,46.1174,46.1915,46.101,46.1915,78340.0
2018-11-08 11:45:00,56.09,56.12,55.98,55.98,59554.0,46.1833,46.208,46.0927,46.0927,59554.0
2018-11-08 11:50:00,55.99,56.0,55.9,55.94,78531.0,46.101,46.1092,46.0269,46.0598,78531.0
2018-11-08 11:55:00,55.93,55.95,55.85,55.88,22883.0,46.0516,46.068,45.9857,46.0104,22883.0
2018-11-08 12:00:00,55.88,55.9,55.83,55.84,85677.0,46.0104,46.0269,45.9692,45.9774,85677.0
2018-11-08 12:05:00,55.85,55.94,55.84,55.89,43389.0,45.9857,46.0598,45.9774,46.0186,43389.0
2018-11-08 12:10:00,55.88,56.03,55.88,56.01,26326.0,46.0104,46.1339,46.0104,46.1174,26326.0
2018-11-08 12:15:00,56.02,56.11,55.99,56.1,36221.0,46.1257,46.1998,46.101,46.1915,36221.0
2018-11-08 12:20:00,56.11,56.12,56.05,56.07,19069.0,46.1998,46.208,46.1504,46.1668,19069.0
2018-11-08 12:25:00,56.07,56.07,55.97,55.98,45547.0,46.1668,46.1668,46.0845,46.0927,45547.0
2018-11-08 12:30:00,55.98,56.02,55.97,55.99,34148.0,46.0927,46.1257,46.0845,46.101,34148.0
2018-11-08 12:35:00,55.98,56.07,55.96,56.05,47394.0,46.0927,46.1668,46.0763,46.1504,47394.0
2018-11-08 12:40:00,56.06,56.08,56.0,56.01,18800.0,46.1586,46.1751,46.1092,46.1174,18800.0
2018-11-08 12:45:00,56.01,56.06,55.98,56.03,18824.0,46.1174,46.1586,46.0927,46.1339,18824.0
2018-11-08 12:50:00,56.02,56.07,55.98,56.06,20651.0,46.1257,46.1668,46.0927,46.1586,20651.0
2018-11-08 12:55:00,56.07,56.08,56.0,56.01,12842.0,46.1668,46.1751,46.1092,46.1174,12842.0
2018-11-08 13:00:00,56.0,56.03,55.99,55.99,13183.0,46.1092,46.1339,46.101,46.101,13183.0
2018-11-08 13:05:00,55.99,56.12,55.99,56.05,15138.0,46.101,46.208,46.101,46.1504,15138.0
2018-11-08 13:10:00,56.05,56.09,56.02,56.06,23608.0,46.1504,46.1833,46.1257,46.1586,23608.0
2018-11-08 13:15:00,56.07,56.07,55.95,55.95,14159.0,46.1668,46.1668,46.068,46.068,14159.0
2018-11-08 13:20:00,55.94,55.97,55.9,55.92,35780.0,46.0598,46.0845,46.0269,46.0433,35780.0
2018-11-08 13:25:00,55.92,55.97,55.86,55.86,38716.0,46.0433,46.0845,45.9939,45.9939,38716.0
2018-11-08 13:30:00,55.86,55.95,55.86,55.92,33852.0,45.9939,46.068,45.9939,46.0433,33852.0
2018-11-08 13:35:00,55.93,55.96,55.9,55.91,26686.0,46.0516,46.0763,46.0269,46.0351,26686.0
2018-11-08 13:40:00,55.9,55.91,55.84,55.86,21197.0,46.0269,46.0351,45.9774,45.9939,21197.0
2018-11-08 13:45:00,55.85,55.86,55.8,55.83,20963.0,45.9857,45.9939,45.9445,45.9692,20963.0
2018-11-08 13:50:00,55.82,55.89,55.81,55.89,117898.0,45.961,46.0186,45.9527,46.0186,117898.0
2018-11-08 13:55:00,55.88,55.88,55.78,55.87,89287.0,46.0104,46.0104,45.928,46.0021,89287.0
2018-11-08 14:00:00,55.83,55.91,55.7,55.75,109986.0,45.9692,46.0351,45.8622,45.9033,109986.0
2018-11-08 14:05:00,55.76,55.88,55.74,55.86,36500.0,45.9116,46.0104,45.8951,45.9939,36500.0
2018-11-08 14:10:00,55.85,55.88,55.79,55.83,29341.0,45.9857,46.0104,45.9363,45.9692,29341.0
2018-11-08 14:15:00,55.83,55.84,55.75,55.76,37632.0,45.9692,45.9774,45.9033,45.9116,37632.0
2018-11-08 14:20:00,55.75,55.81,55.74,55.75,33423.0,45.9033,45.9527,45.8951,45.9033,33423.0
2018-11-08 14:25:00,55.72,55.77,55.68,55.7,38903.0,45.8786,45.9198,45.8457,45.8622,38903.0
2018-11-08 14:30:00,55.69,55.72,55.63,55.64,131550.0,45.8539,45.8786,45.8045,45.8128,131550.0
2018-11-08 14:35:00,55.65,55.68,55.56,55.56,166215.0,45.821,45.8457,45.7469,45.7469,166215.0
2018-11-08 14:40:00,55.56,55.59,55.5,55.57,56574.0,45.7469,45.7716,45.6975,45.7551,56574.0
2018-11-08 14:45:00,55.57,55.68,55.55,55.65,153856.0,45.7551,45.8457,45.7387,45.821,153856.0
2018-11-08 14:50:00,55.65,55.67,55.58,55.61,71566.0,45.821,45.8375,45.7634,45.7881,71566.0
2018-11-08 14:55:00,55.61,55.68,55.61,55.66,67646.0,45.7881,45.8457,45.7881,45.8292,67646.0
2018-11-08 15:00:00,55.67,55.67,55.56,55.58,31122.0,45.8375,45.8375,45.7469,45.7634,31122.0
2018-11-08 15:05:00,55.59,55.69,55.59,55.67,53457.0,45.7716,45.8539,45.7716,45.8375,53457.0
2018-11-08 15:10:00,55.67,55.76,55.65,55.75,90051.0,45.8375,45.9116,45.821,45.9033,90051.0
2018-11-08 15:15:00,55.74,55.79,55.69,55.77,66794.0,45.8951,45.9363,45.8539,45.9198,66794.0
2018-11-08 15:20:00,55.77,55.77,55.7,55.76,51039.0,45.9198,45.9198,45.8622,45.9116,51039.0
2018-11-08 15:25:00,55.75,55.8,55.69,55.7,75879.0,45.9033,45.9445,45.8539,45.8622,75879.0
2018-11-08 15:30:00,55.69,55.73,55.67,55.69,86123.0,45.8539,45.8869,45.8375,45.8539,86123.0
2018-11-08 15:35:00,55.69,55.7,55.61,55.65,63483.0,45.8539,45.8622,45.7881,45.821,63483.0
2018-11-08 15:40:00,55.66,55.74,55.66,55.73,76334.0,45.8292,45.8951,45.8292,45.8869,76334.0
2018-11-08 15:45:00,55.73,55.79,55.71,55.76,149366.0,45.8869,45.9363,45.8704,45.9116,149366.0
2018-11-08 15:50:00,55.76,55.8,55.73,55.75,90729.0,45.9116,45.9445,45.8869,45.9033,90729.0
2018-11-08 15:55:00,55.76,55.84,55.74,55.81,476308.0,45.9116,45.9774,45.8951,45.9527,476308.0
2018-11-09 09:30:00,55.68,55.92,55.61,55.92,187049.0,45.8457,46.0433,45.7881,46.0433,187049.0
2018-11-09 09:35:00,55.92,56.17,55.92,56.0,149690.0,46.0433,46.2492,46.0433,46.1092,149690.0
2018-11-09 09:40:00,55.99,56.0,55.81,55.86,220071.0,46.101,46.1092,45.9527,45.9939,220071.0
2018-11-09 09:45:00,55.87,55.97,55.83,55.83,268666.0,46.0021,46.0845,45.9692,45.9692,268666.0
2018-11-09 09:50:00,55.83,55.83,55.54,55.59,213145.0,45.9692,45.9692,45.7304,45.7716,213145.0
2018-11-09 09:55:00,55.6,55.69,55.54,55.63,156371.0,45.7798,45.8539,45.7304,45.8045,156371.0
2018-11-09 10:00:00,55.63,55.76,55.59,55.69,350276.0,45.8045,45.9116,45.7716,45.8539,350276.0
2018-11-09 10:05:00,55.69,55.7,55.54,55.56,47480.0,45.8539,45.8622,45.7304,45.7469,47480.0
2018-11-09 10:10:00,55.56,55.66,55.54,55.6,77374.0,45.7469,45.8292,45.7304,45.7798,77374.0
2018-11-09 10:15:00,55.6,55.66,55.54,55.54,98158.0,45.7798,45.8292,45.7304,45.7304,98158.0
2018-11-09 10:20:00,55.55,55.56,55.46,55.53,241550.0,45.7387,45.7469,45.6646,45.7222,241550.0
2018-11-09 10:25:00,55.53,55.68,55.53,55.66,35020.0,45.7222,45.8457,45.7222,45.8292,35020.0
2018-11-09 10:30:00,55.67,55.71,55.64,55.7,200007.0,45.8375,45.8704,45.8128,45.8622,200007.0
2018-11-09 10:35:00,55.7,55.73,55.58,55.59,190415.0,45.8622,45.8869,45.7634,45.7716,190415.0
2018-11-09 10:40:00,55.59,55.72,55.59,55.7,202317.0,45.7716,45.8786,45.7716,45.8622,202317.0
2018-11-09 10:45:00,55.71,55.8,55.62,55.63,97310.0,45.8704,45.9445,45.7963,45.8045,97310.0
2018-11-09 10:50:00,55.62,55.63,55.48,55.54,146074.0,45.7963,45.8045,45.681,45.7304,146074.0
2018-11-09 10:55:00,55.53,55.54,55.43,55.54,62042.0,45.7222,45.7304,45.6399,45.7304,62042.0
2018-11-09 11:00:00,55.55,55.59,55.39,55.4,100157.0,45.7387,45.7716,45.6069,45.6152,100157.0
2018-11-09 11:05:00,55.4,55.44,55.36,55.41,122727.0,45.6152,45.6481,45.5822,45.6234,122727.0
2018-11-09 11:10:00,55.41,55.44,55.35,55.4,238477.0,45.6234,45.6481,45.574,45.6152,238477.0
2018-11-09 11:15:00,55.41,55.43,55.32,55.35,101836.0,45.6234,45.6399,45.5493,45.574,101836.0
2018-11-09 11:20:00,55.35,55.47,55.34,55.47,60815.0,45.574,45.6728,45.5658,45.6728,60815.0
2018-11-09 11:25:00,55.46,55.52,55.43,55.52,60601.0,45.6646,45.714,45.6399,45.714,60601.0
2018-11-09 11:30:00,55.52,55.56,55.49,55.5,48829.0,45.714,45.7469,45.6893,45.6975,48829.0
2018-11-09 11:35:00,55.51,55.59,55.48,55.57,58897.0,45.7057,45.7716,45.681,45.7551,58897.0
2018-11-09 11:40:00,55.57,55.57,55.41,55.43,58938.0,45.7551,45.7551,45.6234,45.6399,58938.0
2018-11-09 11:45:00,55.43,55.44,55.29,55.33,37525.0,45.6399,45.6481,45.5246,45.5575,37525.0
2018-11-09 11:50:00,55.33,55.41,55.3,55.38,96681.0,45.5575,45.6234,45.5328,45.5987,96681.0
2018-11-09 11:55:00,55.38,55.39,55.28,55.31,155344.0,45.5987,45.6069,45.5164,45.5411,155344.0
2018-11-09 12:00:00,55.3,55.41,55.29,55.39,40681.0,45.5328,45.6234,45.5246,45.6069,40681.0
2018-11-09 12:05:00,55.39,55.43,55.37,55.43,18504.0,45.6069,45.6399,45.5905,45.6399,18504.0
2018-11-09 12:10:00,55.42,55.44,55.31,55.32,48937.0,45.6316,45.6481,45.5411,45.5493,48937.0
2018-11-09 12:15:00,55.32,55.35,55.28,55.34,31695.0,45.5493,45.574,45.5164,45.5658,31695.0
2018-11-09 12:20:00,55.34,55.37,55.3,55.36,68158.0,45.5658,45.5905,45.5328,45.5822,68158.0
2018-11-09 12:25:00,55.36,55.4,55.31,55.31,31888.0,45.5822,45.6152,45.5411,45.5411,31888.0
2018-11-09 12:30:00,55.3,55.4,55.26,55.39,65712.0,45.5328,45.6152,45.4999,45.6069,65712.0
2018-11-09 12:35:00,55.39,55.42,55.38,55.39,13014.0,45.6069,45.6316,45.5987,45.6069,13014.0
2018-11-09 12:40:00,55.38,55.4,55.33,55.39,96756.0,45.5987,45.6152,45.5575,45.6069,96756.0
2018-11-09 12:45:00,55.4,55.42,55.36,55.41,92306.0,45.6152,45.6316,45.5822,45.6234,92306.0
2018-11-09 12:50:00,55.4,55.41,55.36,55.37,23403.0,45.6152,45.6234,45.5822,45.5905,23403.0
2018-11-09 12:55:00,55.36,55.37,55.31,55.33,15933.0,45.5822,45.5905,45.5411,45.5575,15933.0
2018-11-09 13:00:00,55.32,55.33,55.26,55.3,41141.0,45.5493,45.5575,45.4999,45.5328,41141.0
2018-11-09 13:05:00,55.3,55.32,55.26,55.32,46217.0,45.5328,45.5493,45.4999,45.5493,46217.0
2018-11-09 13:10:00,55.32,55.34,55.28,55.29,137419.0,45.5493,45.5658,45.5164,45.5246,137419.0
2018-11-09 13:15:00,55.29,55.31,55.27,55.3,24952.0,45.5246,45.5411,45.5081,45.5328,24952.0
2018-11-09 13:20:00,55.29,55.32,55.27,55.31,15075.0,45.5246,45.5493,45.5081,45.5411,15075.0
2018-11-09 13:25:00,55.3,55.31,55.25,55.27,18251.0,45.5328,45.5411,45.4917,45.5081,18251.0
2018-11-09 13:30:00,55.26,55.26,55.13,55.16,18829.0,45.4999,45.4999,45.3928,45.4176,18829.0
2018-11-09 13:35:00,55.16,55.23,55.16,55.22,51069.0,45.4176,45.4752,45.4176,45.467,51069.0
2018-11-09 13:40:00,55.23,55.28,55.19,55.22,78530.0,45.4752,45.5164,45.4423,45.467,78530.0
2018-11-09 13:45:00,55.22,55.22,55.14,55.15,16489.0,45.467,45.467,45.4011,45.4093,16489.0
2018-11-09 13:50:00,55.14,55.25,55.14,55.24,29666.0,45.4011,45.4917,45.4011,45.4834,29666.0
2018-11-09 13:55:00,55.24,55.28,55.21,55.22,23507.0,45.4834,45.5164,45.4587,45.467,23507.0
2018-11-09 14:00:00,55.2,55.29,55.19,55.27,17917.0,45.4505,45.5246,45.4423,45.5081,17917.0
2018-11-09 14:05:00,55.28,55.3,55.19,55.2,30296.0,45.5164,45.5328,45.4423,45.4505,30296.0
2018-11-09 14:10:00,55.2,55.21,55.13,55.13,115944.0,45.4505,45.4587,45.3928,45.3928,115944.0
2018-11-09 14:15:00,55.13,55.21,55.13,55.13,64699.0,45.3928,45.4587,45.3928,45.3928,64699.0
2018-11-09 14:20:00,55.14,55.18,55.07,55.15,109004.0,45.4011,45.434,45.3434,45.4093,109004.0
2018-11-09 14:25:00,55.16,55.2,55.14,55.16,24888.0,45.4176,45.4505,45.4011,45.4176,24888.0
2018-11-09 14:30:00,55.16,55.27,55.16,55.27,49985.0,45.4176,45.5081,45.4176,45.5081,49985.0
2018-11-09 14:35:00,55.26,55.35,55.25,55.35,54145.0,45.4999,45.574,45.4917,45.574,54145.0
2018-11-09 14:40:00,55.35,55.42,55.34,55.34,39741.0,45.574,45.6316,45.5658,45.5658,39741.0
2018-11-09 14:45:00,55.35,55.41,55.32,55.33,40329.0,45.574,45.6234,45.5493,45.5575,40329.0
2018-11-09 14:50:00,55.34,55.49,55.34,55.45,39939.0,45.5658,45.6893,45.5658,45.6563,39939.0
2018-11-09 14:55:00,55.46,55.55,55.36,55.38,77709.0,45.6646,45.7387,45.5822,45.5987,77709.0
2018-11-09 15:00:00,55.39,55.43,55.33,55.38,38735.0,45.6069,45.6399,45.5575,45.5987,38735.0
2018-11-09 15:05:00,55.39,55.44,55.35,55.41,46795.0,45.6069,45.6481,45.574,45.6234,46795.0
2018-11-09 15:10:00,55.42,55.46,55.37,55.43,28373.0,45.6316,45.6646,45.5905,45.6399,28373.0
2018-11-09 15:15:00,55.44,55.49,55.38,55.46,40670.0,45.6481,45.6893,45.5987,45.6646,40670.0
2018-11-09 15:20:00,55.46,55.52,55.39,55.5,33106.0,45.6646,45.714,45.6069,45.6975,33106.0
2018-11-09 15:25:00,55.48,55.51,55.43,55.46,26130.0,45.681,45.7057,45.6399,45.6646,26130.0
2018-11-09 15:30:00,55.46,55.55,55.45,55.52,47902.0,45.6646,45.7387,45.6563,45.714,47902.0
2018-11-09 15:35:00,55.51,55.54,55.47,55.51,58787.0,45.7057,45.7304,45.6728,45.7057,58787.0
2018-11-09 15:40:00,55.5,55.61,55.5,55.61,42330.0,45.6975,45.7881,45.6975,45.7881,42330.0
2018-11-09 15:45:00,55.61,55.63,55.48,55.5,180275.0,45.7881,45.8045,45.681,45.6975,180275.0
2018-11-09 15:50:00,55.5,55.54,55.48,55.53,164408.0,45.6975,45.7304,45.681,45.7222,164408.0
2018-11-09 15:55:00,55.53,55.55,55.44,55.45,356694.0,45.7222,45.7387,45.6481,45.6563,356694.0
2018-11-12 09:30:00,55.28,55.59,55.28,55.45,146176.0,45.5164,45.7716,45.5164,45.6563,146176.0
2018-11-12 09:35:00,55.46,55.63,55.44,55.46,90963.0,45.6646,45.8045,45.6481,45.6646,90963.0
2018-11-12 09:40:00,55.46,55.47,55.29,55.3,104501.0,45.6646,45.6728,45.5246,45.5328,104501.0
2018-11-12 09:45:00,55.29,55.36,55.13,55.13,59548.0,45.5246,45.5822,45.3928,45.3928,59548.0
2018-11-12 09:50:00,55.14,55.16,55.05,55.06,61686.0,45.4011,45.4176,45.327,45.3352,61686.0
2018-11-12 09:55:00,55.08,55.2,55.05,55.13,101984.0,45.3517,45.4505,45.327,45.3928,101984.0
2018-11-12 10:00:00,55.11,55.19,55.07,55.15,68652.0,45.3764,45.4423,45.3434,45.4093,68652.0
2018-11-12 10:05:00,55.14,55.22,55.07,55.19,82593.0,45.4011,45.467,45.3434,45.4423,82593.0
2018-11-12 10:10:00,55.18,55.25,55.14,55.16,76830.0,45.434,45.4917,45.4011,45.4176,76830.0
2018-11-12 10:15:00,55.16,55.17,55.09,55.11,43621.0,45.4176,45.4258,45.3599,45.3764,43621.0
2018-11-12 10:20:00,55.09,55.21,55.07,55.12,44968.0,45.3599,45.4587,45.3434,45.3846,44968.0
2018-11-12 10:25:00,55.13,55.24,55.12,55.24,72819.0,45.3928,45.4834,45.3846,45.4834,72819.0
2018-11-12 10:30:00,55.23,55.3,55.19,55.26,46141.0,45.4752,45.5328,45.4423,45.4999,46141.0
2018-11-12 10:35:00,55.26,55.29,55.19,55.25,70209.0,45.4999,45.5246,45.4423,45.4917,70209.0
2018-11-12 10:40:00,55.23,55.38,55.19,55.37,42156.0,45.4752,45.5987,45.4423,45.5905,42156.0
2018-11-12 10:45:00,55.38,55.4,55.23,55.25,44700.0,45.5987,45.6152,45.4752,45.4917,44700.0
2018-11-12 10:50:00,55.25,55.25,55.13,55.19,32713.0,45.4917,45.4917,45.3928,45.4423,32713.0
2018-11-12 10:55:00,55.17,55.29,55.16,55.24,34095.0,45.4258,45.5246,45.4176,45.4834,34095.0
2018-11-12 11:00:00,55.25,55.25,55.12,55.21,63200.0,45.4917,45.4917,45.3846,45.4587,63200.0
2018-11-12 11:05:00,55.2,55.33,55.14,55.28,45780.0,45.4505,45.5575,45.4011,45.5164,45780.0
2018-11-12 11:10:00,55.27,55.3,55.14,55.15,33308.0,45.5081,45.5328,45.4011,45.4093,33308.0
2018-11-12 11:15:00,55.13,55.13,55.09,55.1,42998.0,45.3928,45.3928,45.3599,45.3681,42998.0
2018-11-12 11:20:00,55.11,55.15,55.05,55.13,17634.0,45.3764,45.4093,45.327,45.3928,17634.0
2018-11-12 11:25:00,55.11,55.18,55.04,55.05,72650.0,45.3764,45.434,45.3187,45.327,72650.0
2018-11-12 11:30:00,55.04,55.12,55.03,55.12,49121.0,45.3187,45.3846,45.3105,45.3846,49121.0
2018-11-12 11:35:00,55.12,55.22,55.09,55.12,62146.0,45.3846,45.467,45.3599,45.3846,62146.0
2018-11-12 11:40:00,55.11,55.26,55.09,55.21,41328.0,45.3764,45.4999,45.3599,45.4587,41328.0
2018-11-12 11:45:00,55.22,55.3,55.2,55.29,24768.0,45.467,45.5328,45.4505,45.5246,24768.0
2018-11-12 11:50:00,55.29,55.3,55.15,55.28,31440.0,45.5246,45.5328,45.4093,45.5164,31440.0
2018-11-12 11:55:00,55.28,55.37,55.27,55.37,61561.0,45.5164,45.5905,45.5081,45.5905,61561.0
2018-11-12 12:00:00,55.36,55.43,55.31,55.41,72397.0,45.5822,45.6399,45.5411,45.6234,72397.0
2018-11-12 12:05:00,55.43,55.47,55.38,55.4,28293.0,45.6399,45.6728,45.5987,45.6152,28293.0
2018-11-12 12:10:00,55.41,55.44,55.36,55.39,26450.0,45.6234,45.6481,45.5822,45.6069,26450.0
2018-11-12 12:15:00,55.38,55.49,55.37,55.47,31858.0,45.5987,45.6893,45.5905,45.6728,31858.0
2018-11-12 12:20:00,55.46,55.47,55.39,55.46,28175.0,45.6646,45.6728,45.6069,45.6646,28175.0
2018-11-12 12:25:00,55.45,55.49,55.43,55.48,18924.0,45.6563,45.6893,45.6399,45.681,18924.0
2018-11-12 12:30:00,55.47,55.48,55.38,55.38,20453.0,45.6728,45.681,45.5987,45.5987,20453.0
2018-11-12 12:35:00,55.38,55.52,55.38,55.45,40530.0,45.5987,45.714,45.5987,45.6563,40530.0
2018-11-12 12:40:00,55.45,55.54,55.44,55.52,28903.0,45.6563,45.7304,45.6481,45.714,28903.0
2018-11-12 12:45:00,55.5,55.55,55.47,55.53,18819.0,45.6975,45.7387,45.6728,45.7222,18819.0
2018-11-12 12:50:00,55.52,55.55,55.46,55.46,25341.0,45.714,45.7387,45.6646,45.6646,25341.0
2018-11-12 12:55:00,55.47,55.52,55.42,55.43,28950.0,45.6728,45.714,45.6316,45.6399,28950.0
2018-11-12 13:00:00,55.42,55.44,55.37,55.39,22398.0,45.6316,45.6481,45.5905,45.6069,22398.0
2018-11-12 13:05:00,55.39,55.39,55.32,55.37,33115.0,45.6069,45.6069,45.5493,45.5905,33115.0
2018-11-12 13:10:00,55.37,55.39,55.31,55.32,33639.0,45.5905,45.6069,45.5411,45.5493,33639.0
2018-11-12 13:15:00,55.32,55.36,55.31,55.33,39174.0,45.5493,45.5822,45.5411,45.5575,39174.0
2018-11-12 13:20:00,55.33,55.38,55.31,55.35,11830.0,45.5575,45.5987,45.5411,45.574,11830.0
2018-11-12 13:25:00,55.34,55.37,55.32,55.35,23065.0,45.5658,45.5905,45.5493,45.574,23065.0
2018-11-12 13:30:00,55.34,55.37,55.32,55.37,16458.0,45.5658,45.5905,45.5493,45.5905,16458.0
2018-11-12 13:35:00,55.36,55.38,55.34,55.35,12279.0,45.5822,45.5987,45.5658,45.574,12279.0
2018-11-12 13:40:00,55.36,55.37,55.29,55.29,19600.0,45.5822,45.5905,45.5246,45.5246,19600.0
2018-11-12 13:45:00,55.28,55.32,55.25,55.3,177453.0,45.5164,45.5493,45.4917,45.5328,177453.0
2018-11-12 13:50:00,55.3,55.38,55.3,55.35,137386.0,45.5328,45.5987,45.5328,45.574,137386.0
2018-11-12 13:55:00,55.35,55.37,55.33,55.34,57019.0,45.574,45.5905,45.5575,45.5658,57019.0
2018-11-12 14:00:00,55.33,55.43,55.32,55.43,43891.0,45.5575,45.6399,45.5493,45.6399,43891.0
2018-11-12 14:05:00,55.43,55.44,55.37,55.38,38509.0,45.6399,45.6481,45.5905,45.5987,38509.0
2018-11-12 14:10:00,55.38,55.47,55.38,55.4,70162.0,45.5987,45.6728,45.5987,45.6152,70162.0
2018-11-12 14:15:00,55.41,55.5,55.39,55.45,51918.0,45.6234,45.6975,45.6069,45.6563,51918.0
2018-11-12 14:20:00,55.46,55.46,55.37,55.42,45117.0,45.6646,45.6646,45.5905,45.6316,45117.0
2018-11-12 14:25:00,55.42,55.42,55.37,55.38,23265.0,45.6316,45.6316,45.5905,45.5987,23265.0
2018-11-12 14:30:00,55.38,55.42,55.38,55.4,23803.0,45.5987,45.6316,45.5987,45.6152,23803.0
2018-11-12 14:35:00,55.4,55.4,55.27,55.31,31219.0,45.6152,45.6152,45.5081,45.5411,31219.0
2018-11-12 14:40:00,55.31,55.41,55.31,55.39,32957.0,45.5411,45.6234,45.5411,45.6069,32957.0
2018-11-12 14:45:00,55.39,55.5,55.39,55.41,59725.0,45.6069,45.6975,45.6069,45.6234,59725.0
2018-11-12 14:50:00,55.4,55.41,55.32,55.35,39712.0,45.6152,45.6234,45.5493,45.574,39712.0
2018-11-12 14:55:00,55.36,55.36,55.28,55.28,21428.0,45.5822,45.5822,45.5164,45.5164,21428.0
2018-11-12 15:00:00,55.28,55.37,55.26,55.29,59565.0,45.5164,45.5905,45.4999,45.5246,59565.0
2018-11-12 15:05:00,55.29,55.29,55.21,55.25,100636.0,45.5246,45.5246,45.4587,45.4917,100636.0
2018-11-12 15:10:00,55.24,55.24,55.13,55.22,50207.0,45.4834,45.4834,45.3928,45.467,50207.0
2018-11-12 15:15:00,55.22,55.27,55.17,55.25,51565.0,45.467,45.5081,45.4258,45.4917,51565.0
2018-11-12 15:20:00,55.25,55.33,55.21,55.28,48875.0,45.4917,45.5575,45.4587,45.5164,48875.0
2018-11-12 15:25:00,55.27,55.3,55.26,55.3,64781.0,45.5081,45.5328,45.4999,45.5328,64781.0
2018-11-12 15:30:00,55.3,55.3,55.18,55.19,101111.0,45.5328,45.5328,45.434,45.4423,101111.0
2018-11-12 15:35:00,55.19,55.21,55.13,55.13,197927.0,45.4423,45.4587,45.3928,45.3928,197927.0
2018-11-12 15:40:00,55.13,55.15,55.07,55.07,160505.0,45.3928,45.4093,45.3434,45.3434,160505.0
2018-11-12 15:45:00,55.07,55.13,55.0,55.01,227756.0,45.3434,45.3928,45.2858,45.294,227756.0
2018-11-12 15:50:00,55.0,55.01,54.76,54.77,382131.0,45.2858,45.294,45.0882,45.0964,382131.0
2018-11-12 15:55:00,54.77,54.82,54.75,54.8,494609.0,45.0964,45.1376,45.08,45.1211,494609.0
2018-11-13 09:30:00,54.85,55.26,54.85,55.19,159394.0,45.1623,45.4999,45.1623,45.4423,159394.0
2018-11-13 09:35:00,55.2,55.24,54.98,55.11,78234.0,45.4505,45.4834,45.2693,45.3764,78234.0
2018-11-13 09:40:00,55.11,55.3,55.08,55.27,118991.0,45.3764,45.5328,45.3517,45.5081,118991.0
2018-11-13 09:45:00,55.26,55.58,55.26,55.5,227884.0,45.4999,45.7634,45.4999,45.6975,227884.0
2018-11-13 09:50:00,55.47,55.56,55.41,55.53,77566.0,45.6728,45.7469,45.6234,45.7222,77566.0
2018-11-13 09:55:00,55.53,55.64,55.44,55.61,60679.0,45.7222,45.8128,45.6481,45.7881,60679.0
2018-11-13 10:00:00,55.62,55.7,55.56,55.64,82403.0,45.7963,45.8622,45.7469,45.8128,82403.0
2018-11-13 10:05:00,55.64,55.85,55.63,55.75,174625.0,45.8128,45.9857,45.8045,45.9033,174625.0
2018-11-13 10:10:00,55.75,55.77,55.65,55.75,119700.0,45.9033,45.9198,45.821,45.9033,119700.0
2018-11-13 10:15:00,55.74,55.84,55.72,55.76,95874.0,45.8951,45.9774,45.8786,45.9116,95874.0
2018-11-13 10:20:00,55.76,55.78,55.44,55.49,156772.0,45.9116,45.928,45.6481,45.6893,156772.0
2018-11-13 10:25:00,55.5,55.61,55.4,55.44,79063.0,45.6975,45.7881,45.6152,45.6481,79063.0
2018-11-13 10:30:00,55.44,55.49,55.35,55.48,52592.0,45.6481,45.6893,45.574,45.681,52592.0
2018-11-13 10:35:00,55.47,55.51,55.41,55.42,131884.0,45.6728,45.7057,45.6234,45.6316,131884.0
2018-11-13 10:40:00,55.42,55.54,55.33,55.48,129374.0,45.6316,45.7304,45.5575,45.681,129374.0
2018-11-13 10:45:00,55.5,55.54,55.47,55.47,135480.0,45.6975,45.7304,45.6728,45.6728,135480.0
2018-11-13 10:50:00,55.48,55.49,55.29,55.33,63879.0,45.681,45.6893,45.5246,45.5575,63879.0
2018-11-13 10:55:00,55.33,55.4,55.3,55.37,170613.0,45.5575,45.6152,45.5328,45.5905,170613.0
2018-11-13 11:00:00,55.36,55.62,55.33,55.59,469379.0,45.5822,45.7963,45.5575,45.7716,469379.0
2018-11-13 11:05:00,55.59,55.6,55.5,55.5,57765.0,45.7716,45.7798,45.6975,45.6975,57765.0
2018-11-13 11:10:00,55.5,55.57,55.44,55.54,54394.0,45.6975,45.7551,45.6481,45.7304,54394.0
2018-11-13 11:15:00,55.55,55.77,55.5,55.76,78701.0,45.7387,45.9198,45.6975,45.9116,78701.0
2018-11-13 11:20:00,55.76,55.81,55.69,55.71,151546.0,45.9116,45.9527,45.8539,45.8704,151546.0
2018-11-13 11:25:00,55.71,55.82,55.69,55.7,88667.0,45.8704,45.961,45.8539,45.8622,88667.0
2018-11-13 11:30:00,55.72,55.77,55.67,55.74,79064.0,45.8786,45.9198,45.8375,45.8951,79064.0
2018-11-13 11:35:00,55.72,55.74,55.58,55.59,57746.0,45.8786,45.8951,45.7634,45.7716,57746.0
2018-11-13 11:40:00,55.6,55.69,55.58,55.69,22360.0,45.7798,45.8539,45.7634,45.8539,22360.0
2018-11-13 11:45:00,55.7,55.82,55.7,55.82,46491.0,45.8622,45.961,45.8622,45.961,46491.0
2018-11-13 11:50:00,55.82,55.82,55.73,55.73,65416.0,45.961,45.961,45.8869,45.8869,65416.0
2018-11-13 11:55:00,55.74,55.84,55.74,55.83,45845.0,45.8951,45.9774,45.8951,45.9692,45845.0
2018-11-13 12:00:00,55.85,55.94,55.83,55.92,174396.0,45.9857,46.0598,45.9692,46.0433,174396.0
2018-11-13 12:05:00,55.91,55.92,55.74,55.75,62903.0,46.0351,46.0433,45.8951,45.9033,62903.0
2018-11-13 12:10:00,55.75,55.79,55.71,55.79,73465.0,45.9033,45.9363,45.8704,45.9363,73465.0
2018-11-13 12:15:00,55.79,55.84,55.75,55.82,124928.0,45.9363,45.9774,45.9033,45.961,124928.0
2018-11-13 12:20:00,55.82,55.83,55.7,55.73,57513.0,45.961,45.9692,45.8622,45.8869,57513.0
2018-11-13 12:25:00,55.73,55.83,55.73,55.8,44088.0,45.8869,45.9692,45.8869,45.9445,44088.0
2018-11-13 12:30:00,55.81,55.84,55.78,55.79,50758.0,45.9527,45.9774,45.928,45.9363,50758.0
2018-11-13 12:35:00,55.79,55.79,55.64,55.65,103742.0,45.9363,45.9363,45.8128,45.821,103742.0
2018-11-13 12:40:00,55.64,55.7,55.57,55.61,145338.0,45.8128,45.8622,45.7551,45.7881,145338.0
2018-11-13 12:45:00,55.6,55.62,55.54,55.57,38781.0,45.7798,45.7963,45.7304,45.7551,38781.0
2018-11-13 12:50:00,55.57,55.6,55.54,55.57,67614.0,45.7551,45.7798,45.7304,45.7551,67614.0
2018-11-13 12:55:00,55.56,55.59,55.52,55.57,28624.0,45.7469,45.7716,45.714,45.7551,28624.0
2018-11-13 13:00:00,55.56,55.61,55.55,55.58,25657.0,45.7469,45.7881,45.7387,45.7634,25657.0
2018-11-13 13:05:00,55.56,55.58,55.51,55.53,24004.0,45.7469,45.7634,45.7057,45.7222,24004.0
2018-11-13 13:10:00,55.52,55.55,55.45,55.48,118734.0,45.714,45.7387,45.6563,45.681,118734.0
2018-11-13 13:15:00,55.47,55.49,55.4,55.48,49939.0,45.6728,45.6893,45.6152,45.681,49939.0
2018-11-13 13:20:00,55.49,55.53,55.48,55.51,24186.0,45.6893,45.7222,45.681,45.7057,24186.0
2018-11-13 13:25:00,55.51,55.51,55.39,55.47,54698.0,45.7057,45.7057,45.6069,45.6728,54698.0
2018-11-13 13:30:00,55.47,55.53,55.41,55.51,69934.0,45.6728,45.7222,45.6234,45.7057,69934.0
2018-11-13 13:35:00,55.51,55.54,55.46,55.54,22983.0,45.7057,45.7304,45.6646,45.7304,22983.0
2018-11-13 13:40:00,55.55,55.56,55.52,55.52,24574.0,45.7387,45.7469,45.714,45.714,24574.0
2018-11-13 13:45:00,55.52,55.54,55.45,55.46,31226.0,45.714,45.7304,45.6563,45.6646,31226.0
2018-11-13 13:50:00,55.46,55.54,55.45,55.53,24195.0,45.6646,45.7304,45.6563,45.7222,24195.0
2018-11-13 13:55:00,55.54,55.57,55.51,55.53,85897.0,45.7304,45.7551,45.7057,45.7222,85897.0
2018-11-13 14:00:00,55.52,55.55,55.42,55.42,29329.0,45.714,45.7387,45.6316,45.6316,29329.0
2018-11-13 14:05:00,55.41,55.44,55.37,55.41,41372.0,45.6234,45.6481,45.5905,45.6234,41372.0
2018-11-13 14:10:00,55.41,55.43,55.3,55.31,61567.0,45.6234,45.6399,45.5328,45.5411,61567.0
2018-11-13 14:15:00,55.3,55.33,55.22,55.23,56193.0,45.5328,45.5575,45.467,45.4752,56193.0
2018-11-13 14:20:00,55.24,55.25,55.1,55.2,63126.0,45.4834,45.4917,45.3681,45.4505,63126.0
2018-11-13 14:25:00,55.21,55.26,55.19,55.25,40037.0,45.4587,45.4999,45.4423,45.4917,40037.0
2018-11-13 14:30:00,55.25,55.27,55.21,55.27,36020.0,45.4917,45.5081,45.4587,45.5081,36020.0
2018-11-13 14:35:00,55.27,55.35,55.25,55.33,292860.0,45.5081,45.574,45.4917,45.5575,292860.0
2018-11-13 14:40:00,55.33,55.34,55.14,55.16,203322.0,45.5575,45.5658,45.4011,45.4176,203322.0
2018-11-13 14:45:00,55.16,55.24,55.12,55.23,93535.0,45.4176,45.4834,45.3846,45.4752,93535.0
2018-11-13 14:50:00,55.21,55.24,55.18,55.23,34742.0,45.4587,45.4834,45.434,45.4752,34742.0
2018-11-13 14:55:00,55.23,55.3,55.19,55.2,109695.0,45.4752,45.5328,45.4423,45.4505,109695.0
2018-11-13 15:00:00,55.2,55.39,55.18,55.39,94279.0,45.4505,45.6069,45.434,45.6069,94279.0
2018-11-13 15:05:00,55.38,55.38,55.24,55.29,39798.0,45.5987,45.5987,45.4834,45.5246,39798.0
2018-11-13 15:10:00,55.29,55.29,55.2,55.23,58632.0,45.5246,45.5246,45.4505,45.4752,58632.0
2018-11-13 15:15:00,55.24,55.28,55.16,55.21,65017.0,45.4834,45.5164,45.4176,45.4587,65017.0
2018-11-13 15:20:00,55.21,55.21,55.08,55.12,51802.0,45.4587,45.4587,45.3517,45.3846,51802.0
2018-11-13 15:25:00,55.12,55.22,55.12,55.15,44593.0,45.3846,45.467,45.3846,45.4093,44593.0
2018-11-13 15:30:00,55.14,55.17,55.02,55.06,69489.0,45.4011,45.4258,45.3023,45.3352,69489.0
2018-11-13 15:35:00,55.06,55.23,55.05,55.19,210965.0,45.3352,45.4752,45.327,45.4423,210965.0
2018-11-13 15:40:00,55.18,55.24,55.14,55.21,249329.0,45.434,45.4834,45.4011,45.4587,249329.0
2018-11-13 15:45:00,55.21,55.26,55.18,55.19,236580.0,45.4587,45.4999,45.434,45.4423,236580.0
2018-11-13 15:50:00,55.19,55.26,55.19,55.25,158879.0,45.4423,45.4999,45.4423,45.4917,158879.0
2018-11-13 15:55:00,55.25,55.25,55.12,55.13,518764.0,45.4917,45.4917,45.3846,45.3928,518764.0
2018-11-14 09:30:00,55.47,55.71,55.42,55.48,202015.0,45.6728,45.8704,45.6316,45.681,202015.0
2018-11-14 09:35:00,55.47,55.48,55.33,55.44,196116.0,45.6728,45.681,45.5575,45.6481,196116.0
2018-11-14 09:40:00,55.45,55.51,55.33,55.51,71481.0,45.6563,45.7057,45.5575,45.7057,71481.0
2018-11-14 09:45:00,55.51,55.55,55.38,55.4,100449.0,45.7057,45.7387,45.5987,45.6152,100449.0
2018-11-14 09:50:00,55.41,55.54,55.4,55.47,70938.0,45.6234,45.7304,45.6152,45.6728,70938.0
2018-11-14 09:55:00,55.47,55.56,55.4,55.54,108560.0,45.6728,45.7469,45.6152,45.7304,108560.0
2018-11-14 10:00:00,55.54,55.64,55.53,55.57,41738.0,45.7304,45.8128,45.7222,45.7551,41738.0
2018-11-14 10:05:00,55.59,55.64,55.53,55.54,49029.0,45.7716,45.8128,45.7222,45.7304,49029.0
2018-11-14 10:10:00,55.53,55.59,55.42,55.43,114871.0,45.7222,45.7716,45.6316,45.6399,114871.0
2018-11-14 10:15:00,55.42,55.42,55.34,55.4,85993.0,45.6316,45.6316,45.5658,45.6152,85993.0
2018-11-14 10:20:00,55.4,55.47,55.37,55.39,40998.0,45.6152,45.6728,45.5905,45.6069,40998.0
2018-11-14 10:25:00,55.38,55.38,55.3,55.37,31719.0,45.5987,45.5987,45.5328,45.5905,31719.0
2018-11-14 10:30:00,55.38,55.38,55.24,55.24,34584.0,45.5987,45.5987,45.4834,45.4834,34584.0
2018-11-14 10:35:00,55.24,55.35,55.23,55.32,46668.0,45.4834,45.574,45.4752,45.5493,46668.0
2018-11-14 10:40:00,55.31,55.31,55.2,55.25,64066.0,45.5411,45.5411,45.4505,45.4917,64066.0
2018-11-14 10:45:00,55.26,55.29,55.15,55.15,78886.0,45.4999,45.5246,45.4093,45.4093,78886.0
2018-11-14 10:50:00,55.15,55.18,55.01,55.05,101364.0,45.4093,45.434,45.294,45.327,101364.0
2018-11-14 10:55:00,55.06,55.1,55.02,55.09,70428.0,45.3352,45.3681,45.3023,45.3599,70428.0
2018-11-14 11:00:00,55.08,55.1,54.94,54.96,132146.0,45.3517,45.3681,45.2364,45.2529,132146.0
2018-11-14 11:05:00,54.95,54.99,54.87,54.89,126453.0,45.2446,45.2776,45.1788,45.1952,126453.0
2018-11-14 11:10:00,54.87,54.93,54.7,54.7,135782.0,45.1788,45.2282,45.0388,45.0388,135782.0
2018-11-14 11:15:00,54.71,54.71,54.6,54.61,124861.0,45.047,45.047,44.9565,44.9647,124861.0
2018-11-14 11:20:00,54.61,54.62,54.52,54.61,62380.0,44.9647,44.9729,44.8906,44.9647,62380.0
2018-11-14 11:25:00,54.62,54.76,54.62,54.68,103836.0,44.9729,45.0882,44.9729,45.0223,103836.0
2018-11-14 11:30:00,54.68,54.74,54.6,54.63,85851.0,45.0223,45.0717,44.9565,44.9812,85851.0
2018-11-14 11:35:00,54.62,54.62,54.51,54.52,74816.0,44.9729,44.9729,44.8824,44.8906,74816.0
2018-11-14 11:40:00,54.52,54.52,54.39,54.43,133844.0,44.8906,44.8906,44.7835,44.8165,133844.0
2018-11-14 11:45:00,54.44,54.46,54.37,54.41,24343.0,44.8247,44.8412,44.7671,44.8,24343.0
2018-11-14 11:50:00,54.41,54.48,54.31,54.47,120388.0,44.8,44.8577,44.7177,44.8494,120388.0
2018-11-14 11:55:00,54.48,54.56,54.44,54.51,66791.0,44.8577,44.9235,44.8247,44.8824,66791.0
2018-11-14 12:00:00,54.51,54.56,54.42,54.44,70527.0,44.8824,44.9235,44.8083,44.8247,70527.0
2018-11-14 12:05:00,54.43,54.52,54.32,54.32,252171.0,44.8165,44.8906,44.7259,44.7259,252171.0
2018-11-14 12:10:00,54.32,54.38,54.19,54.23,209950.0,44.7259,44.7753,44.6189,44.6518,209950.0
2018-11-14 12:15:00,54.24,54.28,54.17,54.23,153750.0,44.66,44.693,44.6024,44.6518,153750.0
2018-11-14 12:20:00,54.23,54.35,54.23,54.33,106349.0,44.6518,44.7506,44.6518,44.7341,106349.0
2018-11-14 12:25:00,54.32,54.32,54.2,54.23,155874.0,44.7259,44.7259,44.6271,44.6518,155874.0
2018-11-14 12:30:00,54.22,54.22,54.11,54.15,88489.0,44.6436,44.6436,44.553,44.5859,88489.0
2018-11-14 12:35:00,54.14,54.14,53.98,53.99,82405.0,44.5777,44.5777,44.446,44.4542,82405.0
2018-11-14 12:40:00,54.0,54.03,53.91,53.92,96616.0,44.4624,44.4871,44.3883,44.3966,96616.0
2018-11-14 12:45:00,53.91,54.02,53.9,54.0,53055.0,44.3883,44.4789,44.3801,44.4624,53055.0
2018-11-14 12:50:00,54.0,54.08,53.97,54.01,97359.0,44.4624,44.5283,44.4377,44.4707,97359.0
2018-11-14 12:55:00,54.0,54.05,53.82,53.83,280530.0,44.4624,44.5036,44.3142,44.3225,280530.0
2018-11-14 13:00:00,53.83,53.89,53.77,53.77,217723.0,44.3225,44.3719,44.2731,44.2731,217723.0
2018-11-14 13:05:00,53.77,53.83,53.75,53.77,202585.0,44.2731,44.3225,44.2566,44.2731,202585.0
2018-11-14 13:10:00,53.76,53.78,53.59,53.65,136090.0,44.2648,44.2813,44.1248,44.1742,136090.0
2018-11-14 13:15:00,53.65,53.74,53.65,53.67,87770.0,44.1742,44.2484,44.1742,44.1907,87770.0
2018-11-14 13:20:00,53.68,53.73,53.62,53.62,129590.0,44.199,44.2401,44.1495,44.1495,129590.0
2018-11-14 13:25:00,53.63,53.69,53.59,53.68,38559.0,44.1578,44.2072,44.1248,44.199,38559.0
2018-11-14 13:30:00,53.67,53.72,53.61,53.65,114477.0,44.1907,44.2319,44.1413,44.1742,114477.0
2018-11-14 13:35:00,53.64,53.67,53.57,53.59,62662.0,44.166,44.1907,44.1084,44.1248,62662.0
2018-11-14 13:40:00,53.59,53.59,53.43,53.44,149692.0,44.1248,44.1248,43.9931,44.0013,149692.0
2018-11-14 13:45:00,53.43,53.52,53.43,53.46,102762.0,43.9931,44.0672,43.9931,44.0178,102762.0
2018-11-14 13:50:00,53.46,53.58,53.43,53.56,287855.0,44.0178,44.1166,43.9931,44.1001,287855.0
2018-11-14 13:55:00,53.56,53.69,53.56,53.64,103444.0,44.1001,44.2072,44.1001,44.166,103444.0
2018-11-14 14:00:00,53.62,53.62,53.44,53.44,102952.0,44.1495,44.1495,44.0013,44.0013,102952.0
2018-11-14 14:05:00,53.43,53.56,53.43,53.54,111849.0,43.9931,44.1001,43.9931,44.0837,111849.0
2018-11-14 14:10:00,53.54,53.62,53.54,53.6,51674.0,44.0837,44.1495,44.0837,44.1331,51674.0
2018-11-14 14:15:00,53.61,53.83,53.61,53.75,233641.0,44.1413,44.3225,44.1413,44.2566,233641.0
2018-11-14 14:20:00,53.75,53.91,53.71,53.84,106115.0,44.2566,44.3883,44.2237,44.3307,106115.0
2018-11-14 14:25:00,53.83,53.85,53.74,53.79,85673.0,44.3225,44.3389,44.2484,44.2895,85673.0
2018-11-14 14:30:00,53.79,53.88,53.7,53.72,97824.0,44.2895,44.3636,44.2154,44.2319,97824.0
2018-11-14 14:35:00,53.73,53.85,53.7,53.72,83480.0,44.2401,44.3389,44.2154,44.2319,83480.0
2018-11-14 14:40:00,53.71,53.76,53.66,53.72,65500.0,44.2237,44.2648,44.1825,44.2319,65500.0
2018-11-14 14:45:00,53.72,53.8,53.68,53.77,88787.0,44.2319,44.2978,44.199,44.2731,88787.0
2018-11-14 14:50:00,53.76,53.96,53.75,53.96,76549.0,44.2648,44.4295,44.2566,44.4295,76549.0
2018-11-14 14:55:00,53.98,54.1,53.96,54.07,156024.0,44.446,44.5448,44.4295,44.5201,156024.0
2018-11-14 15:00:00,54.07,54.17,54.04,54.1,62357.0,44.5201,44.6024,44.4954,44.5448,62357.0
2018-11-14 15:05:00,54.1,54.19,54.08,54.15,112069.0,44.5448,44.6189,44.5283,44.5859,112069.0
2018-11-14 15:10:00,54.15,54.18,54.08,54.18,103978.0,44.5859,44.6106,44.5283,44.6106,103978.0
2018-11-14 15:15:00,54.19,54.26,54.12,54.23,89445.0,44.6189,44.6765,44.5612,44.6518,89445.0
2018-11-14 15:20:00,54.23,54.25,54.12,54.21,79167.0,44.6518,44.6683,44.5612,44.6353,79167.0
2018-11-14 15:25:00,54.2,54.27,54.16,54.22,236822.0,44.6271,44.6847,44.5942,44.6436,236822.0
2018-11-14 15:30:00,54.22,54.26,54.16,54.25,154993.0,44.6436,44.6765,44.5942,44.6683,154993.0
2018-11-14 15:35:00,54.24,54.42,54.23,54.39,142424.0,44.66,44.8083,44.6518,44.7835,142424.0
2018-11-14 15:40:00,54.39,54.4,54.24,54.24,172192.0,44.7835,44.7918,44.66,44.66,172192.0
2018-11-14 15:45:00,54.24,54.3,54.18,54.2,181978.0,44.66,44.7094,44.6106,44.6271,181978.0
2018-11-14 15:50:00,54.2,54.21,53.96,54.0,428341.0,44.6271,44.6353,44.4295,44.4624,428341.0
2018-11-14 15:55:00,53.99,54.05,53.94,54.03,531176.0,44.4542,44.5036,44.413,44.4871,531176.0
2018-11-15 09:30:00,53.55,53.59,53.22,53.52,318799.0,44.0919,44.1248,43.8202,44.0672,318799.0
2018-11-15 09:35:00,53.52,53.72,53.52,53.7,112897.0,44.0672,44.2319,44.0672,44.2154,112897.0
2018-11-15 09:40:00,53.71,53.78,53.59,53.75,112872.0,44.2237,44.2813,44.1248,44.2566,112872.0
2018-11-15 09:45:00,53.75,54.15,53.74,54.13,283174.0,44.2566,44.5859,44.2484,44.5695,283174.0
2018-11-15 09:50:00,54.13,54.13,53.88,53.99,117419.0,44.5695,44.5695,44.3636,44.4542,117419.0
2018-11-15 09:55:00,53.99,54.06,53.79,53.81,83237.0,44.4542,44.5118,44.2895,44.306,83237.0
2018-11-15 10:00:00,53.8,53.97,53.74,53.74,177950.0,44.2978,44.4377,44.2484,44.2484,177950.0
2018-11-15 10:05:00,53.74,53.85,53.64,53.73,155112.0,44.2484,44.3389,44.166,44.2401,155112.0
2018-11-15 10:10:00,53.7,54.0,53.7,54.0,146381.0,44.2154,44.4624,44.2154,44.4624,146381.0
2018-11-15 10:15:00,54.0,54.04,53.94,54.01,86288.0,44.4624,44.4954,44.413,44.4707,86288.0
2018-11-15 10:20:00,54.02,54.18,53.96,54.06,90336.0,44.4789,44.6106,44.4295,44.5118,90336.0
2018-11-15 10:25:00,54.05,54.24,54.04,54.22,92774.0,44.5036,44.66,44.4954,44.6436,92774.0
2018-11-15 10:30:00,54.22,54.22,54.08,54.08,127109.0,44.6436,44.6436,44.5283,44.5283,127109.0
2018-11-15 10:35:00,54.08,54.09,53.94,53.97,96038.0,44.5283,44.5365,44.413,44.4377,96038.0
2018-11-15 10:40:00,53.97,54.01,53.85,53.86,71093.0,44.4377,44.4707,44.3389,44.3472,71093.0
2018-11-15 10:45:00,53.85,54.17,53.85,54.13,145013.0,44.3389,44.6024,44.3389,44.5695,145013.0
2018-11-15 10:50:00,54.14,54.31,54.1,54.25,132358.0,44.5777,44.7177,44.5448,44.6683,132358.0
2018-11-15 10:55:00,54.25,54.33,54.16,54.17,81855.0,44.6683,44.7341,44.5942,44.6024,81855.0
2018-11-15 11:00:00,54.18,54.23,53.98,54.1,226878.0,44.6106,44.6518,44.446,44.5448,226878.0
2018-11-15 11:05:00,54.1,54.27,54.08,54.2,112861.0,44.5448,44.6847,44.5283,44.6271,112861.0
2018-11-15 11:10:00,54.19,54.22,54.11,54.16,25787.0,44.6189,44.6436,44.553,44.5942,25787.0
2018-11-15 11:15:00,54.17,54.31,54.17,54.27,37197.0,44.6024,44.7177,44.6024,44.6847,37197.0
2018-11-15 11:20:00,54.28,54.48,54.28,54.41,109133.0,44.693,44.8577,44.693,44.8,109133.0
2018-11-15 11:25:00,54.42,54.47,54.33,54.47,70764.0,44.8083,44.8494,44.7341,44.8494,70764.0
2018-11-15 11:30:00,54.47,54.56,54.41,54.52,48138.0,44.8494,44.9235,44.8,44.8906,48138.0
2018-11-15 11:35:00,54.53,54.55,54.42,54.49,26714.0,44.8988,44.9153,44.8083,44.8659,26714.0
2018-11-15 11:40:00,54.47,54.67,54.47,54.51,75126.0,44.8494,45.0141,44.8494,44.8824,75126.0
2018-11-15 11:45:00,54.52,54.67,54.51,54.59,69665.0,44.8906,45.0141,44.8824,44.9482,69665.0
2018-11-15 11:50:00,54.59,54.77,54.57,54.76,242866.0,44.9482,45.0964,44.9318,45.0882,242866.0
2018-11-15 11:55:00,54.75,54.77,54.68,54.75,103350.0,45.08,45.0964,45.0223,45.08,103350.0
2018-11-15 12:00:00,54.75,54.81,54.68,54.73,60563.0,45.08,45.1294,45.0223,45.0635,60563.0
2018-11-15 12:05:00,54.73,54.8,54.62,54.64,168036.0,45.0635,45.1211,44.9729,44.9894,168036.0
2018-11-15 12:10:00,54.64,54.76,54.64,54.67,124812.0,44.9894,45.0882,44.9894,45.0141,124812.0
2018-11-15 12:15:00,54.66,54.77,54.63,54.71,67105.0,45.0059,45.0964,44.9812,45.047,67105.0
2018-11-15 12:20:00,54.71,54.83,54.71,54.82,61863.0,45.047,45.1458,45.047,45.1376,61863.0
2018-11-15 12:25:00,54.82,54.82,54.69,54.8,69263.0,45.1376,45.1376,45.0306,45.1211,69263.0
2018-11-15 12:30:00,54.81,54.81,54.69,54.75,53107.0,45.1294,45.1294,45.0306,45.08,53107.0
2018-11-15 12:35:00,54.74,54.78,54.64,54.76,58734.0,45.0717,45.1047,44.9894,45.0882,58734.0
2018-11-15 12:40:00,54.75,54.75,54.54,54.54,30474.0,45.08,45.08,44.9071,44.9071,30474.0
2018-11-15 12:45:00,54.55,54.6,54.52,54.6,48934.0,44.9153,44.9565,44.8906,44.9565,48934.0
2018-11-15 12:50:00,54.59,54.64,54.45,54.46,59373.0,44.9482,44.9894,44.833,44.8412,59373.0
2018-11-15 12:55:00,54.46,54.52,54.42,54.48,42383.0,44.8412,44.8906,44.8083,44.8577,42383.0
2018-11-15 13:00:00,54.51,54.53,54.36,54.4,66822.0,44.8824,44.8988,44.7588,44.7918,66822.0
2018-11-15 13:05:00,54.4,54.42,54.3,54.31,40405.0,44.7918,44.8083,44.7094,44.7177,40405.0
2018-11-15 13:10:00,54.31,54.49,54.3,54.48,67291.0,44.7177,44.8659,44.7094,44.8577,67291.0
2018-11-15 13:15:00,54.48,54.63,54.4,54.55,147100.0,44.8577,44.9812,44.7918,44.9153,147100.0
2018-11-15 13:20:00,54.56,54.85,54.56,54.85,193507.0,44.9235,45.1623,44.9235,45.1623,193507.0
2018-11-15 13:25:00,54.86,54.95,54.8,54.95,225176.0,45.1705,45.2446,45.1211,45.2446,225176.0
2018-11-15 13:30:00,54.96,55.0,54.9,55.0,153067.0,45.2529,45.2858,45.2035,45.2858,153067.0
2018-11-15 13:35:00,54.98,55.0,54.88,54.89,31304.0,45.2693,45.2858,45.187,45.1952,31304.0
2018-11-15 13:40:00,54.91,54.99,54.87,54.93,75379.0,45.2117,45.2776,45.1788,45.2282,75379.0
2018-11-15 13:45:00,54.94,55.03,54.85,54.85,82038.0,45.2364,45.3105,45.1623,45.1623,82038.0
2018-11-15 13:50:00,54.87,55.02,54.84,54.98,232038.0,45.1788,45.3023,45.1541,45.2693,232038.0
2018-11-15 13:55:00,54.98,55.08,54.96,54.99,101931.0,45.2693,45.3517,45.2529,45.2776,101931.0
2018-11-15 14:00:00,55.0,55.06,54.98,55.01,159488.0,45.2858,45.3352,45.2693,45.294,159488.0
2018-11-15 14:05:00,55.01,55.14,55.01,55.08,80715.0,45.294,45.4011,45.294,45.3517,80715.0
2018-11-15 14:10:00,55.08,55.1,55.03,55.05,65195.0,45.3517,45.3681,45.3105,45.327,65195.0
2018-11-15 14:15:00,55.05,55.07,54.87,54.93,40560.0,45.327,45.3434,45.1788,45.2282,40560.0
2018-11-15 14:20:00,54.92,54.99,54.87,54.94,47764.0,45.2199,45.2776,45.1788,45.2364,47764.0
2018-11-15 14:25:00,54.95,55.1,54.93,55.08,57959.0,45.2446,45.3681,45.2282,45.3517,57959.0
2018-11-15 14:30:00,55.07,55.17,55.07,55.12,91780.0,45.3434,45.4258,45.3434,45.3846,91780.0
2018-11-15 14:35:00,55.1,55.12,54.97,55.05,77969.0,45.3681,45.3846,45.2611,45.327,77969.0
2018-11-15 14:40:00,55.04,55.06,55.0,55.02,53974.0,45.3187,45.3352,45.2858,45.3023,53974.0
2018-11-15 14:45:00,55.02,55.14,55.02,55.07,62793.0,45.3023,45.4011,45.3023,45.3434,62793.0
2018-11-15 14:50:00,55.07,55.08,54.88,54.93,71925.0,45.3434,45.3517,45.187,45.2282,71925.0
2018-11-15 14:55:00,54.93,54.98,54.88,54.92,80426.0,45.2282,45.2693,45.187,45.2199,80426.0
2018-11-15 15:00:00,54.93,54.95,54.66,54.79,154133.0,45.2282,45.2446,45.0059,45.1129,154133.0
2018-11-15 15:05:00,54.8,54.96,54.8,54.91,135421.0,45.1211,45.2529,45.1211,45.2117,135421.0
2018-11-15 15:10:00,54.92,55.12,54.91,55.11,99421.0,45.2199,45.3846,45.2117,45.3764,99421.0
2018-11-15 15:15:00,55.13,55.13,54.97,54.97,72189.0,45.3928,45.3928,45.2611,45.2611,72189.0
2018-11-15 15:20:00,54.97,54.99,54.85,54.87,267817.0,45.2611,45.2776,45.1623,45.1788,267817.0
2018-11-15 15:25:00,54.88,54.96,54.88,54.91,107988.0,45.187,45.2529,45.187,45.2117,107988.0
2018-11-15 15:30:00,54.9,55.02,54.9,54.95,128563.0,45.2035,45.3023,45.2035,45.2446,128563.0
2018-11-15 15:35:00,54.95,55.05,54.93,55.04,97908.0,45.2446,45.327,45.2282,45.3187,97908.0
2018-11-15 15:40:00,55.03,55.05,54.94,54.99,74113.0,45.3105,45.327,45.2364,45.2776,74113.0
2018-11-15 15:45:00,54.98,55.02,54.9,54.94,122860.0,45.2693,45.3023,45.2035,45.2364,122860.0
2018-11-15 15:50:00,54.93,55.08,54.93,55.05,336920.0,45.2282,45.3517,45.2282,45.327,336920.0
2018-11-15 15:55:00,55.04,55.1,54.99,55.08,426521.0,45.3187,45.3681,45.2776,45.3517,426521.0
2018-11-16 09:30:00,54.5,54.76,54.5,54.65,258319.0,44.8741,45.0882,44.8741,44.9976,258319.0
2018-11-16 09:35:00,54.66,54.71,54.46,54.64,158014.0,45.0059,45.047,44.8412,44.9894,158014.0
2018-11-16 09:40:00,54.63,54.78,54.6,54.73,55559.0,44.9812,45.1047,44.9565,45.0635,55559.0
2018-11-16 09:45:00,54.75,54.88,54.72,54.86,64076.0,45.08,45.187,45.0553,45.1705,64076.0
2018-11-16 09:50:00,54.85,54.94,54.82,54.9,87904.0,45.1623,45.2364,45.1376,45.2035,87904.0
2018-11-16 09:55:00,54.9,55.02,54.81,54.98,173517.0,45.2035,45.3023,45.1294,45.2693,173517.0
2018-11-16 10:00:00,54.98,55.05,54.91,55.0,158820.0,45.2693,45.327,45.2117,45.2858,158820.0
2018-11-16 10:05:00,54.99,55.05,54.88,54.95,163703.0,45.2776,45.327,45.187,45.2446,163703.0
2018-11-16 10:10:00,54.95,54.98,54.85,54.94,161140.0,45.2446,45.2693,45.1623,45.2364,161140.0
2018-11-16 10:15:00,54.94,55.01,54.89,54.92,238434.0,45.2364,45.294,45.1952,45.2199,238434.0
2018-11-16 10:20:00,54.92,54.92,54.81,54.84,182524.0,45.2199,45.2199,45.1294,45.1541,182524.0
2018-11-16 10:25:00,54.85,54.91,54.83,54.9,53154.0,45.1623,45.2117,45.1458,45.2035,53154.0
2018-11-16 10:30:00,54.91,55.04,54.91,55.01,178834.0,45.2117,45.3187,45.2117,45.294,178834.0
2018-11-16 10:35:00,55.01,55.1,54.97,55.06,77282.0,45.294,45.3681,45.2611,45.3352,77282.0
2018-11-16 10:40:00,55.05,55.14,55.04,55.14,31618.0,45.327,45.4011,45.3187,45.4011,31618.0
2018-11-16 10:45:00,55.14,55.15,55.0,55.07,86564.0,45.4011,45.4093,45.2858,45.3434,86564.0
2018-11-16 10:50:00,55.07,55.08,54.98,55.07,45895.0,45.3434,45.3517,45.2693,45.3434,45895.0
2018-11-16 10:55:00,55.08,55.14,55.07,55.08,21858.0,45.3517,45.4011,45.3434,45.3517,21858.0
2018-11-16 11:00:00,55.09,55.12,55.07,55.11,23402.0,45.3599,45.3846,45.3434,45.3764,23402.0
2018-11-16 11:05:00,55.12,55.19,55.11,55.16,21345.0,45.3846,45.4423,45.3764,45.4176,21345.0
2018-11-16 11:10:00,55.17,55.19,55.01,55.04,48155.0,45.4258,45.4423,45.294,45.3187,48155.0
2018-11-16 11:15:00,55.05,55.09,55.02,55.03,15666.0,45.327,45.3599,45.3023,45.3105,15666.0
2018-11-16 11:20:00,55.03,55.03,54.93,55.0,45344.0,45.3105,45.3105,45.2282,45.2858,45344.0
2018-11-16 11:25:00,55.0,55.08,55.0,55.04,42495.0,45.2858,45.3517,45.2858,45.3187,42495.0
2018-11-16 11:30:00,55.03,55.11,54.98,55.07,59450.0,45.3105,45.3764,45.2693,45.3434,59450.0
2018-11-16 11:35:00,55.07,55.16,55.07,55.15,75568.0,45.3434,45.4176,45.3434,45.4093,75568.0
2018-11-16 11:40:00,55.16,55.16,55.03,55.05,43395.0,45.4176,45.4176,45.3105,45.327,43395.0
2018-11-16 11:45:00,55.05,55.08,55.01,55.03,39374.0,45.327,45.3517,45.294,45.3105,39374.0
2018-11-16 11:50:00,55.03,55.05,54.9,54.96,60119.0,45.3105,45.327,45.2035,45.2529,60119.0
2018-11-16 11:55:00,54.97,55.03,54.94,54.96,64922.0,45.2611,45.3105,45.2364,45.2529,64922.0
2018-11-16 12:00:00,54.99,55.02,54.91,54.92,60687.0,45.2776,45.3023,45.2117,45.2199,60687.0
2018-11-16 12:05:00,54.92,54.96,54.84,54.93,28851.0,45.2199,45.2529,45.1541,45.2282,28851.0
2018-11-16 12:10:00,54.93,54.94,54.84,54.91,23440.0,45.2282,45.2364,45.1541,45.2117,23440.0
2018-11-16 12:15:00,54.91,54.91,54.8,54.85,61013.0,45.2117,45.2117,45.1211,45.1623,61013.0
2018-11-16 12:20:00,54.85,54.92,54.82,54.91,17015.0,45.1623,45.2199,45.1376,45.2117,17015.0
2018-11-16 12:25:00,54.9,54.91,54.78,54.8,26982.0,45.2035,45.2117,45.1047,45.1211,26982.0
2018-11-16 12:30:00,54.8,54.89,54.76,54.89,39772.0,45.1211,45.1952,45.0882,45.1952,39772.0
2018-11-16 12:35:00,54.89,55.0,54.88,54.96,177600.0,45.1952,45.2858,45.187,45.2529,177600.0
2018-11-16 12:40:00,54.96,55.02,54.95,54.95,122123.0,45.2529,45.3023,45.2446,45.2446,122123.0
2018-11-16 12:45:00,54.96,55.22,54.95,55.22,134257.0,45.2529,45.467,45.2446,45.467,134257.0
2018-11-16 12:50:00,55.21,55.22,55.09,55.09,123269.0,45.4587,45.467,45.3599,45.3599,123269.0
2018-11-16 12:55:00,55.1,55.11,55.02,55.05,84454.0,45.3681,45.3764,45.3023,45.327,84454.0
2018-11-16 13:00:00,55.05,55.09,54.97,54.98,73121.0,45.327,45.3599,45.2611,45.2693,73121.0
2018-11-16 13:05:00,54.99,55.01,54.85,54.95,79553.0,45.2776,45.294,45.1623,45.2446,79553.0
2018-11-16 13:10:00,54.95,55.0,54.93,54.97,107746.0,45.2446,45.2858,45.2282,45.2611,107746.0
2018-11-16 13:15:00,54.97,55.04,54.94,54.99,20716.0,45.2611,45.3187,45.2364,45.2776,20716.0
2018-11-16 13:20:00,54.99,55.02,54.96,55.0,34128.0,45.2776,45.3023,45.2529,45.2858,34128.0
2018-11-16 13:25:00,54.99,55.03,54.95,54.99,18396.0,45.2776,45.3105,45.2446,45.2776,18396.0
2018-11-16 13:30:00,54.99,55.0,54.9,54.91,33071.0,45.2776,45.2858,45.2035,45.2117,33071.0
2018-11-16 13:35:00,54.9,54.94,54.87,54.9,48861.0,45.2035,45.2364,45.1788,45.2035,48861.0
2018-11-16 13:40:00,54.9,54.92,54.77,54.81,51351.0,45.2035,45.2199,45.0964,45.1294,51351.0
2018-11-16 13:45:00,54.81,54.83,54.74,54.81,26089.0,45.1294,45.1458,45.0717,45.1294,26089.0
2018-11-16 13:50:00,54.8,54.86,54.8,54.82,28456.0,45.1211,45.1705,45.1211,45.1376,28456.0
2018-11-16 13:55:00,54.83,54.93,54.83,54.88,34813.0,45.1458,45.2282,45.1458,45.187,34813.0
2018-11-16 14:00:00,54.89,54.96,54.89,54.92,35567.0,45.1952,45.2529,45.1952,45.2199,35567.0
2018-11-16 14:05:00,54.93,55.0,54.93,55.0,26017.0,45.2282,45.2858,45.2282,45.2858,26017.0
2018-11-16 14:10:00,55.0,55.04,54.95,54.95,85803.0,45.2858,45.3187,45.2446,45.2446,85803.0
2018-11-16 14:15:00,54.95,55.02,54.92,54.99,52503.0,45.2446,45.3023,45.2199,45.2776,52503.0
2018-11-16 14:20:00,54.98,55.0,54.92,54.93,36041.0,45.2693,45.2858,45.2199,45.2282,36041.0
2018-11-16 14:25:00,54.91,55.07,54.89,55.01,63227.0,45.2117,45.3434,45.1952,45.294,63227.0
2018-11-16 14:30:00,55.0,55.05,54.99,55.01,87612.0,45.2858,45.327,45.2776,45.294,87612.0
2018-11-16 14:35:00,55.0,55.03,54.97,54.99,72786.0,45.2858,45.3105,45.2611,45.2776,72786.0
2018-11-16 14:40:00,54.99,55.0,54.89,54.89,45709.0,45.2776,45.2858,45.1952,45.1952,45709.0
2018-11-16 14:45:00,54.89,54.96,54.88,54.95,67588.0,45.1952,45.2529,45.187,45.2446,67588.0
2018-11-16 14:50:00,54.96,54.97,54.88,54.94,21151.0,45.2529,45.2611,45.187,45.2364,21151.0
2018-11-16 14:55:00,54.94,54.94,54.88,54.9,30646.0,45.2364,45.2364,45.187,45.2035,30646.0
2018-11-16 15:00:00,54.9,55.0,54.9,54.98,42336.0,45.2035,45.2858,45.2035,45.2693,42336.0
2018-11-16 15:05:00,54.99,55.01,54.93,54.98,60211.0,45.2776,45.294,45.2282,45.2693,60211.0
2018-11-16 15:10:00,54.98,55.04,54.97,55.01,206493.0,45.2693,45.3187,45.2611,45.294,206493.0
2018-11-16 15:15:00,55.02,55.04,55.0,55.01,66736.0,45.3023,45.3187,45.2858,45.294,66736.0
2018-11-16 15:20:00,55.02,55.05,54.97,55.05,83607.0,45.3023,45.327,45.2611,45.327,83607.0
2018-11-16 15:25:00,55.06,55.11,55.01,55.06,76585.0,45.3352,45.3764,45.294,45.3352,76585.0
2018-11-16 15:30:00,55.06,55.11,55.02,55.03,117863.0,45.3352,45.3764,45.3023,45.3105,117863.0
2018-11-16 15:35:00,55.02,55.16,55.02,55.15,113978.0,45.3023,45.4176,45.3023,45.4093,113978.0
2018-11-16 15:40:00,55.15,55.17,55.12,55.15,115225.0,45.4093,45.4258,45.3846,45.4093,115225.0
2018-11-16 15:45:00,55.15,55.17,55.05,55.08,120840.0,45.4093,45.4258,45.327,45.3517,120840.0
2018-11-16 15:50:00,55.07,55.11,55.03,55.05,229380.0,45.3434,45.3764,45.3105,45.327,229380.0
2018-11-16 15:55:00,55.05,55.08,55.0,55.03,1009046.0,45.327,45.3517,45.2858,45.3105,1009046.0
2018-11-19 09:30:00,55.0,55.13,54.83,55.01,92555.0,45.2858,45.3928,45.1458,45.294,92555.0
2018-11-19 09:35:00,55.03,55.22,55.01,55.2,176094.0,45.3105,45.467,45.294,45.4505,176094.0
2018-11-19 09:40:00,55.21,55.37,55.16,55.28,135393.0,45.4587,45.5905,45.4176,45.5164,135393.0
2018-11-19 09:45:00,55.28,55.32,55.13,55.28,176699.0,45.5164,45.5493,45.3928,45.5164,176699.0
2018-11-19 09:50:00,55.28,55.31,55.13,55.19,103332.0,45.5164,45.5411,45.3928,45.4423,103332.0
2018-11-19 09:55:00,55.19,55.28,55.17,55.26,93846.0,45.4423,45.5164,45.4258,45.4999,93846.0
2018-11-19 10:00:00,55.26,55.32,55.19,55.28,155326.0,45.4999,45.5493,45.4423,45.5164,155326.0
2018-11-19 10:05:00,55.28,55.35,55.24,55.32,137818.0,45.5164,45.574,45.4834,45.5493,137818.0
2018-11-19 10:10:00,55.32,55.44,55.3,55.41,96182.0,45.5493,45.6481,45.5328,45.6234,96182.0
2018-11-19 10:15:00,55.41,55.45,55.35,55.36,65555.0,45.6234,45.6563,45.574,45.5822,65555.0
2018-11-19 10:20:00,55.36,55.39,55.16,55.17,98338.0,45.5822,45.6069,45.4176,45.4258,98338.0
2018-11-19 10:25:00,55.17,55.31,55.16,55.19,289636.0,45.4258,45.5411,45.4176,45.4423,289636.0
2018-11-19 10:30:00,55.18,55.23,55.09,55.14,83001.0,45.434,45.4752,45.3599,45.4011,83001.0
2018-11-19 10:35:00,55.14,55.31,55.14,55.29,112481.0,45.4011,45.5411,45.4011,45.5246,112481.0
2018-11-19 10:40:00,55.28,55.36,55.25,55.35,185123.0,45.5164,45.5822,45.4917,45.574,185123.0
2018-11-19 10:45:00,55.35,55.49,55.34,55.46,62657.0,45.574,45.6893,45.5658,45.6646,62657.0
2018-11-19 10:50:00,55.45,55.53,55.43,55.45,120986.0,45.6563,45.7222,45.6399,45.6563,120986.0
2018-11-19 10:55:00,55.47,55.54,55.38,55.54,141567.0,45.6728,45.7304,45.5987,45.7304,141567.0
2018-11-19 11:00:00,55.54,55.63,55.52,55.63,71984.0,45.7304,45.8045,45.714,45.8045,71984.0
2018-11-19 11:05:00,55.61,55.68,55.6,55.66,61393.0,45.7881,45.8457,45.7798,45.8292,61393.0
2018-11-19 11:10:00,55.66,55.67,55.5,55.51,61675.0,45.8292,45.8375,45.6975,45.7057,61675.0
2018-11-19 11:15:00,55.49,55.6,55.44,55.6,57728.0,45.6893,45.7798,45.6481,45.7798,57728.0
2018-11-19 11:20:00,55.59,55.61,55.49,55.54,56292.0,45.7716,45.7881,45.6893,45.7304,56292.0
2018-11-19 11:25:00,55.52,55.53,55.4,55.42,27433.0,45.714,45.7222,45.6152,45.6316,27433.0
2018-11-19 11:30:00,55.42,55.42,55.33,55.33,43947.0,45.6316,45.6316,45.5575,45.5575,43947.0
2018-11-19 11:35:00,55.33,55.36,55.21,55.21,78311.0,45.5575,45.5822,45.4587,45.4587,78311.0
2018-11-19 11:40:00,55.2,55.21,55.09,55.19,62403.0,45.4505,45.4587,45.3599,45.4423,62403.0
2018-11-19 11:45:00,55.18,55.18,55.01,55.01,54689.0,45.434,45.434,45.294,45.294,54689.0
2018-11-19 11:50:00,55.02,55.03,54.73,54.76,113028.0,45.3023,45.3105,45.0635,45.0882,113028.0
2018-11-19 11:55:00,54.77,54.91,54.77,54.84,63617.0,45.0964,45.2117,45.0964,45.1541,63617.0
2018-11-19 12:00:00,54.84,54.88,54.68,54.71,146477.0,45.1541,45.187,45.0223,45.047,146477.0
2018-11-19 12:05:00,54.71,54.77,54.58,54.72,166304.0,45.047,45.0964,44.94,45.0553,166304.0
2018-11-19 12:10:00,54.71,54.84,54.7,54.71,66624.0,45.047,45.1541,45.0388,45.047,66624.0
2018-11-19 12:15:00,54.72,54.77,54.65,54.74,60555.0,45.0553,45.0964,44.9976,45.0717,60555.0
2018-11-19 12:20:00,54.74,54.78,54.7,54.73,52811.0,45.0717,45.1047,45.0388,45.0635,52811.0
2018-11-19 12:25:00,54.72,54.72,54.64,54.7,64658.0,45.0553,45.0553,44.9894,45.0388,64658.0
2018-11-19 12:30:00,54.69,54.69,54.54,54.58,54083.0,45.0306,45.0306,44.9071,44.94,54083.0
2018-11-19 12:35:00,54.57,54.74,54.56,54.74,56094.0,44.9318,45.0717,44.9235,45.0717,56094.0
2018-11-19 12:40:00,54.74,54.82,54.74,54.81,59289.0,45.0717,45.1376,45.0717,45.1294,59289.0
2018-11-19 12:45:00,54.81,54.81,54.73,54.76,63068.0,45.1294,45.1294,45.0635,45.0882,63068.0
2018-11-19 12:50:00,54.75,54.84,54.68,54.8,33403.0,45.08,45.1541,45.0223,45.1211,33403.0
2018-11-19 12:55:00,54.82,54.88,54.81,54.86,35700.0,45.1376,45.187,45.1294,45.1705,35700.0
2018-11-19 13:00:00,54.87,54.89,54.78,54.85,44634.0,45.1788,45.1952,45.1047,45.1623,44634.0
2018-11-19 13:05:00,54.85,54.92,54.69,54.69,57360.0,45.1623,45.2199,45.0306,45.0306,57360.0
2018-11-19 13:10:00,54.69,54.82,54.69,54.8,37511.0,45.0306,45.1376,45.0306,45.1211,37511.0
2018-11-19 13:15:00,54.79,54.81,54.67,54.79,38791.0,45.1129,45.1294,45.0141,45.1129,38791.0
2018-11-19 13:20:00,54.79,54.83,54.69,54.73,61690.0,45.1129,45.1458,45.0306,45.0635,61690.0
2018-11-19 13:25:00,54.73,54.77,54.68,54.69,21431.0,45.0635,45.0964,45.0223,45.0306,21431.0
2018-11-19 13:30:00,54.68,54.71,54.59,54.63,34859.0,45.0223,45.047,44.9482,44.9812,34859.0
2018-11-19 13:35:00,54.62,54.83,54.62,54.82,73248.0,44.9729,45.1458,44.9729,45.1376,73248.0
2018-11-19 13:40:00,54.82,54.85,54.77,54.85,40348.0,45.1376,45.1623,45.0964,45.1623,40348.0
2018-11-19 13:45:00,54.84,54.86,54.75,54.75,34049.0,45.1541,45.1705,45.08,45.08,34049.0
2018-11-19 13:50:00,54.76,54.76,54.67,54.71,46563.0,45.0882,45.0882,45.0141,45.047,46563.0
2018-11-19 13:55:00,54.7,54.73,54.66,54.67,77441.0,45.0388,45.0635,45.0059,45.0141,77441.0
2018-11-19 14:00:00,54.68,54.68,54.58,54.59,106225.0,45.0223,45.0223,44.94,44.9482,106225.0
2018-11-19 14:05:00,54.6,54.64,54.55,54.59,46496.0,44.9565,44.9894,44.9153,44.9482,46496.0
2018-11-19 14:10:00,54.57,54.58,54.5,54.51,71575.0,44.9318,44.94,44.8741,44.8824,71575.0
2018-11-19 14:15:00,54.52,54.66,54.5,54.64,31467.0,44.8906,45.0059,44.8741,44.9894,31467.0
2018-11-19 14:20:00,54.66,54.67,54.59,54.65,39461.0,45.0059,45.0141,44.9482,44.9976,39461.0
2018-11-19 14:25:00,54.65,54.72,54.62,54.64,210331.0,44.9976,45.0553,44.9729,44.9894,210331.0
2018-11-19 14:30:00,54.63,54.65,54.52,54.57,85136.0,44.9812,44.9976,44.8906,44.9318,85136.0
2018-11-19 14:35:00,54.56,54.66,54.5,54.66,145640.0,44.9235,45.0059,44.8741,45.0059,145640.0
2018-11-19 14:40:00,54.66,54.68,54.58,54.59,157052.0,45.0059,45.0223,44.94,44.9482,157052.0
2018-11-19 14:45:00,54.58,54.69,54.55,54.65,105098.0,44.94,45.0306,44.9153,44.9976,105098.0
2018-11-19 14:50:00,54.66,54.72,54.62,54.72,60620.0,45.0059,45.0553,44.9729,45.0553,60620.0
2018-11-19 14:55:00,54.72,54.8,54.69,54.75,71238.0,45.0553,45.1211,45.0306,45.08,71238.0
2018-11-19 15:00:00,54.76,54.84,54.69,54.82,102254.0,45.0882,45.1541,45.0306,45.1376,102254.0
2018-11-19 15:05:00,54.81,54.87,54.8,54.82,69941.0,45.1294,45.1788,45.1211,45.1376,69941.0
2018-11-19 15:10:00,54.83,55.02,54.82,54.97,89041.0,45.1458,45.3023,45.1376,45.2611,89041.0
2018-11-19 15:15:00,54.97,55.03,54.91,54.98,73420.0,45.2611,45.3105,45.2117,45.2693,73420.0
2018-11-19 15:20:00,54.99,55.06,54.98,55.01,33625.0,45.2776,45.3352,45.2693,45.294,33625.0
2018-11-19 15:25:00,55.01,55.03,54.89,54.94,47972.0,45.294,45.3105,45.1952,45.2364,47972.0
2018-11-19 15:30:00,54.95,54.96,54.86,54.86,57064.0,45.2446,45.2529,45.1705,45.1705,57064.0
2018-11-19 15:35:00,54.86,54.89,54.82,54.88,73954.0,45.1705,45.1952,45.1376,45.187,73954.0
2018-11-19 15:40:00,54.87,54.87,54.75,54.76,139880.0,45.1788,45.1788,45.08,45.0882,139880.0
2018-11-19 15:45:00,54.75,54.79,54.69,54.76,211702.0,45.08,45.1129,45.0306,45.0882,211702.0
2018-11-19 15:50:00,54.76,54.85,54.74,54.82,90487.0,45.0882,45.1623,45.0717,45.1376,90487.0
2018-11-19 15:55:00,54.82,54.9,54.8,54.88,341685.0,45.1376,45.2035,45.1211,45.187,341685.0
2018-11-20 09:30:00,54.48,54.69,54.21,54.5,298593.0,44.8577,45.0306,44.6353,44.8741,298593.0
2018-11-20 09:35:00,54.53,54.56,54.2,54.41,181097.0,44.8988,44.9235,44.6271,44.8,181097.0
2018-11-20 09:40:00,54.41,54.52,54.28,54.29,154432.0,44.8,44.8906,44.693,44.7012,154432.0
2018-11-20 09:45:00,54.3,54.3,54.02,54.04,193197.0,44.7094,44.7094,44.4789,44.4954,193197.0
2018-11-20 09:50:00,54.04,54.1,53.86,54.05,203640.0,44.4954,44.5448,44.3472,44.5036,203640.0
2018-11-20 09:55:00,54.06,54.09,53.85,54.07,106290.0,44.5118,44.5365,44.3389,44.5201,106290.0
2018-11-20 10:00:00,54.06,54.33,53.99,54.19,144566.0,44.5118,44.7341,44.4542,44.6189,144566.0
2018-11-20 10:05:00,54.17,54.17,54.0,54.12,88825.0,44.6024,44.6024,44.4624,44.5612,88825.0
2018-11-20 10:10:00,54.12,54.12,53.98,54.04,110592.0,44.5612,44.5612,44.446,44.4954,110592.0
2018-11-20 10:15:00,54.04,54.07,53.94,54.06,110525.0,44.4954,44.5201,44.413,44.5118,110525.0
2018-11-20 10:20:00,54.06,54.38,54.05,54.33,121223.0,44.5118,44.7753,44.5036,44.7341,121223.0
2018-11-20 10:25:00,54.33,54.53,54.29,54.53,106439.0,44.7341,44.8988,44.7012,44.8988,106439.0
2018-11-20 10:30:00,54.51,54.56,54.4,54.41,102971.0,44.8824,44.9235,44.7918,44.8,102971.0
2018-11-20 10:35:00,54.4,54.57,54.39,54.54,80131.0,44.7918,44.9318,44.7835,44.9071,80131.0
2018-11-20 10:40:00,54.55,54.66,54.53,54.65,108391.0,44.9153,45.0059,44.8988,44.9976,108391.0
2018-11-20 10:45:00,54.66,54.67,54.53,54.64,198301.0,45.0059,45.0141,44.8988,44.9894,198301.0
2018-11-20 10:50:00,54.64,54.85,54.6,54.81,127975.0,44.9894,45.1623,44.9565,45.1294,127975.0
2018-11-20 10:55:00,54.8,54.87,54.62,54.71,47613.0,45.1211,45.1788,44.9729,45.047,47613.0
2018-11-20 11:00:00,54.69,54.76,54.62,54.62,47524.0,45.0306,45.0882,44.9729,44.9729,47524.0
2018-11-20 11:05:00,54.63,54.8,54.6,54.76,52593.0,44.9812,45.1211,44.9565,45.0882,52593.0
2018-11-20 11:10:00,54.73,54.8,54.6,54.61,195839.0,45.0635,45.1211,44.9565,44.9647,195839.0
2018-11-20 11:15:00,54.6,54.6,54.4,54.48,90293.0,44.9565,44.9565,44.7918,44.8577,90293.0
2018-11-20 11:20:00,54.48,54.55,54.43,54.43,79500.0,44.8577,44.9153,44.8165,44.8165,79500.0
2018-11-20 11:25:00,54.42,54.44,54.27,54.28,63615.0,44.8083,44.8247,44.6847,44.693,63615.0
2018-11-20 11:30:00,54.29,54.32,54.2,54.2,48574.0,44.7012,44.7259,44.6271,44.6271,48574.0
2018-11-20 11:35:00,54.21,54.42,54.17,54.4,57834.0,44.6353,44.8083,44.6024,44.7918,57834.0
2018-11-20 11:40:00,54.4,54.5,54.33,54.47,41293.0,44.7918,44.8741,44.7341,44.8494,41293.0
2018-11-20 11:45:00,54.48,54.56,54.43,54.48,38542.0,44.8577,44.9235,44.8165,44.8577,38542.0
2018-11-20 11:50:00,54.48,54.53,54.43,54.44,23910.0,44.8577,44.8988,44.8165,44.8247,23910.0
2018-11-20 11:55:00,54.44,54.53,54.4,54.51,35962.0,44.8247,44.8988,44.7918,44.8824,35962.0
2018-11-20 12:00:00,54.53,54.64,54.47,54.62,23761.0,44.8988,44.9894,44.8494,44.9729,23761.0
2018-11-20 12:05:00,54.63,54.63,54.42,54.42,30305.0,44.9812,44.9812,44.8083,44.8083,30305.0
2018-11-20 12:10:00,54.41,54.43,54.38,54.4,32911.0,44.8,44.8165,44.7753,44.7918,32911.0
2018-11-20 12:15:00,54.42,54.42,54.24,54.25,33473.0,44.8083,44.8083,44.66,44.6683,33473.0
2018-11-20 12:20:00,54.24,54.25,54.08,54.09,65365.0,44.66,44.6683,44.5283,44.5365,65365.0
2018-11-20 12:25:00,54.09,54.21,54.06,54.12,95083.0,44.5365,44.6353,44.5118,44.5612,95083.0
2018-11-20 12:30:00,54.12,54.18,54.04,54.04,26211.0,44.5612,44.6106,44.4954,44.4954,26211.0
2018-11-20 12:35:00,54.03,54.08,53.99,54.0,79231.0,44.4871,44.5283,44.4542,44.4624,79231.0
2018-11-20 12:40:00,54.0,54.01,53.87,53.88,46448.0,44.4624,44.4707,44.3554,44.3636,46448.0
2018-11-20 12:45:00,53.88,53.91,53.76,53.85,89572.0,44.3636,44.3883,44.2648,44.3389,89572.0
2018-11-20 12:50:00,53.84,53.97,53.83,53.92,25784.0,44.3307,44.4377,44.3225,44.3966,25784.0
2018-11-20 12:55:00,53.91,53.91,53.78,53.83,18950.0,44.3883,44.3883,44.2813,44.3225,18950.0
2018-11-20 13:00:00,53.81,53.88,53.8,53.84,19718.0,44.306,44.3636,44.2978,44.3307,19718.0
2018-11-20 13:05:00,53.85,53.99,53.84,53.98,81896.0,44.3389,44.4542,44.3307,44.446,81896.0
2018-11-20 13:10:00,53.98,53.99,53.86,53.94,21471.0,44.446,44.4542,44.3472,44.413,21471.0
2018-11-20 13:15:00,53.93,53.95,53.85,53.86,50351.0,44.4048,44.4213,44.3389,44.3472,50351.0
2018-11-20 13:20:00,53.85,53.87,53.77,53.77,35157.0,44.3389,44.3554,44.2731,44.2731,35157.0
2018-11-20 13:25:00,53.77,53.88,53.76,53.86,196686.0,44.2731,44.3636,44.2648,44.3472,196686.0
2018-11-20 13:30:00,53.85,53.94,53.81,53.9,106885.0,44.3389,44.413,44.306,44.3801,106885.0
2018-11-20 13:35:00,53.9,53.92,53.84,53.84,32087.0,44.3801,44.3966,44.3307,44.3307,32087.0
2018-11-20 13:40:00,53.83,54.03,53.81,53.98,201494.0,44.3225,44.4871,44.306,44.446,201494.0
2018-11-20 13:45:00,53.98,54.01,53.91,53.98,65656.0,44.446,44.4707,44.3883,44.446,65656.0
2018-11-20 13:50:00,53.98,53.98,53.87,53.87,47775.0,44.446,44.446,44.3554,44.3554,47775.0
2018-11-20 13:55:00,53.87,53.98,53.84,53.9,281479.0,44.3554,44.446,44.3307,44.3801,281479.0
2018-11-20 14:00:00,53.89,53.91,53.82,53.86,147937.0,44.3719,44.3883,44.3142,44.3472,147937.0
2018-11-20 14:05:00,53.86,53.87,53.77,53.78,116812.0,44.3472,44.3554,44.2731,44.2813,116812.0
2018-11-20 14:10:00,53.77,53.93,53.77,53.9,141761.0,44.2731,44.4048,44.2731,44.3801,141761.0
2018-11-20 14:15:00,53.9,53.96,53.86,53.9,84738.0,44.3801,44.4295,44.3472,44.3801,84738.0
2018-11-20 14:20:00,53.9,53.92,53.82,53.86,62492.0,44.3801,44.3966,44.3142,44.3472,62492.0
2018-11-20 14:25:00,53.86,53.87,53.78,53.8,165352.0,44.3472,44.3554,44.2813,44.2978,165352.0
2018-11-20 14:30:00,53.8,54.03,53.78,53.98,96799.0,44.2978,44.4871,44.2813,44.446,96799.0
2018-11-20 14:35:00,53.98,54.03,53.94,53.95,73163.0,44.446,44.4871,44.413,44.4213,73163.0
2018-11-20 14:40:00,53.95,53.97,53.82,53.82,34072.0,44.4213,44.4377,44.3142,44.3142,34072.0
2018-11-20 14:45:00,53.82,53.87,53.78,53.86,144955.0,44.3142,44.3554,44.2813,44.3472,144955.0
2018-11-20 14:50:00,53.85,53.92,53.85,53.86,181422.0,44.3389,44.3966,44.3389,44.3472,181422.0
2018-11-20 14:55:00,53.86,53.95,53.81,53.88,239889.0,44.3472,44.4213,44.306,44.3636,239889.0
2018-11-20 15:00:00,53.89,54.0,53.79,53.8,107044.0,44.3719,44.4624,44.2895,44.2978,107044.0
2018-11-20 15:05:00,53.8,53.93,53.74,53.93,98466.0,44.2978,44.4048,44.2484,44.4048,98466.0
2018-11-20 15:10:00,53.92,53.95,53.86,53.91,146875.0,44.3966,44.4213,44.3472,44.3883,146875.0
2018-11-20 15:15:00,53.92,54.06,53.86,54.01,105011.0,44.3966,44.5118,44.3472,44.4707,105011.0
2018-11-20 15:20:00,54.0,54.09,54.0,54.04,154866.0,44.4624,44.5365,44.4624,44.4954,154866.0
2018-11-20 15:25:00,54.04,54.17,53.97,54.1,234252.0,44.4954,44.6024,44.4377,44.5448,234252.0
2018-11-20 15:30:00,54.1,54.14,54.05,54.12,84083.0,44.5448,44.5777,44.5036,44.5612,84083.0
2018-11-20 15:35:00,54.11,54.18,54.1,54.16,97629.0,44.553,44.6106,44.5448,44.5942,97629.0
2018-11-20 15:40:00,54.16,54.16,54.01,54.03,94746.0,44.5942,44.5942,44.4707,44.4871,94746.0
2018-11-20 15:45:00,54.03,54.07,53.94,53.96,128979.0,44.4871,44.5201,44.413,44.4295,128979.0
2018-11-20 15:50:00,53.96,54.0,53.85,53.91,234310.0,44.4295,44.4624,44.3389,44.3883,234310.0
2018-11-20 15:55:00,53.9,54.0,53.87,53.88,506782.0,44.3801,44.4624,44.3554,44.3636,506782.0
2018-11-21 09:30:00,53.98,54.16,53.66,53.7,144547.0,44.446,44.5942,44.1825,44.2154,144547.0
2018-11-21 09:35:00,53.68,53.76,53.37,53.49,175706.0,44.199,44.2648,43.9437,44.0425,175706.0
2018-11-21 09:40:00,53.5,53.72,53.42,53.72,107908.0,44.0507,44.2319,43.9849,44.2319,107908.0
2018-11-21 09:45:00,53.72,53.98,53.7,53.98,435759.0,44.2319,44.446,44.2154,44.446,435759.0
2018-11-21 09:50:00,53.98,54.04,53.86,53.86,189100.0,44.446,44.4954,44.3472,44.3472,189100.0
2018-11-21 09:55:00,53.87,53.97,53.79,53.95,130402.0,44.3554,44.4377,44.2895,44.4213,130402.0
2018-11-21 10:00:00,53.96,54.24,53.95,54.24,338750.0,44.4295,44.66,44.4213,44.66,338750.0
2018-11-21 10:05:00,54.24,54.34,54.2,54.33,215749.0,44.66,44.7424,44.6271,44.7341,215749.0
2018-11-21 10:10:00,54.33,54.49,54.31,54.47,278457.0,44.7341,44.8659,44.7177,44.8494,278457.0
2018-11-21 10:15:00,54.46,54.54,54.41,54.53,143423.0,44.8412,44.9071,44.8,44.8988,143423.0
2018-11-21 10:20:00,54.53,54.53,54.39,54.43,177472.0,44.8988,44.8988,44.7835,44.8165,177472.0
2018-11-21 10:25:00,54.44,54.61,54.39,54.6,137204.0,44.8247,44.9647,44.7835,44.9565,137204.0
2018-11-21 10:30:00,54.59,54.66,54.49,54.61,104232.0,44.9482,45.0059,44.8659,44.9647,104232.0
2018-11-21 10:35:00,54.61,54.78,54.6,54.73,164495.0,44.9647,45.1047,44.9565,45.0635,164495.0
2018-11-21 10:40:00,54.73,54.83,54.65,54.66,149589.0,45.0635,45.1458,44.9976,45.0059,149589.0
2018-11-21 10:45:00,54.66,54.66,54.55,54.56,125737.0,45.0059,45.0059,44.9153,44.9235,125737.0
2018-11-21 10:50:00,54.56,54.58,54.48,54.55,65100.0,44.9235,44.94,44.8577,44.9153,65100.0
2018-11-21 10:55:00,54.55,54.64,54.55,54.63,38627.0,44.9153,44.9894,44.9153,44.9812,38627.0
2018-11-21 11:00:00,54.62,54.63,54.55,54.57,20742.0,44.9729,44.9812,44.9153,44.9318,20742.0
2018-11-21 11:05:00,54.57,54.7,54.57,54.66,31839.0,44.9318,45.0388,44.9318,45.0059,31839.0
2018-11-21 11:10:00,54.67,54.79,54.67,54.73,38616.0,45.0141,45.1129,45.0141,45.0635,38616.0
2018-11-21 11:15:00,54.72,54.83,54.68,54.8,46669.0,45.0553,45.1458,45.0223,45.1211,46669.0
2018-11-21 11:20:00,54.81,54.82,54.73,54.79,32200.0,45.1294,45.1376,45.0635,45.1129,32200.0
2018-11-21 11:25:00,54.8,54.81,54.67,54.71,35164.0,45.1211,45.1294,45.0141,45.047,35164.0
2018-11-21 11:30:00,54.71,54.82,54.71,54.77,42586.0,45.047,45.1376,45.047,45.0964,42586.0
2018-11-21 11:35:00,54.77,54.85,54.75,54.82,33973.0,45.0964,45.1623,45.08,45.1376,33973.0
2018-11-21 11:40:00,54.82,54.88,54.79,54.86,89672.0,45.1376,45.187,45.1129,45.1705,89672.0
2018-11-21 11:45:00,54.85,54.92,54.81,54.89,66075.0,45.1623,45.2199,45.1294,45.1952,66075.0
2018-11-21 11:50:00,54.89,54.9,54.78,54.83,96281.0,45.1952,45.2035,45.1047,45.1458,96281.0
2018-11-21 11:55:00,54.82,54.86,54.76,54.84,33078.0,45.1376,45.1705,45.0882,45.1541,33078.0
2018-11-21 12:00:00,54.84,54.89,54.76,54.78,70329.0,45.1541,45.1952,45.0882,45.1047,70329.0
2018-11-21 12:05:00,54.77,54.77,54.7,54.72,164384.0,45.0964,45.0964,45.0388,45.0553,164384.0
2018-11-21 12:10:00,54.72,54.83,54.72,54.82,51317.0,45.0553,45.1458,45.0553,45.1376,51317.0
2018-11-21 12:15:00,54.81,54.84,54.76,54.79,46108.0,45.1294,45.1541,45.0882,45.1129,46108.0
2018-11-21 12:20:00,54.79,54.82,54.72,54.74,18489.0,45.1129,45.1376,45.0553,45.0717,18489.0
2018-11-21 12:25:00,54.73,54.82,54.73,54.77,33630.0,45.0635,45.1376,45.0635,45.0964,33630.0
2018-11-21 12:30:00,54.77,54.79,54.7,54.75,35651.0,45.0964,45.1129,45.0388,45.08,35651.0
2018-11-21 12:35:00,54.75,54.76,54.67,54.68,136520.0,45.08,45.0882,45.0141,45.0223,136520.0
2018-11-21 12:40:00,54.68,54.7,54.63,54.65,22432.0,45.0223,45.0388,44.9812,44.9976,22432.0
2018-11-21 12:45:00,54.64,54.65,54.58,54.6,40749.0,44.9894,44.9976,44.94,44.9565,40749.0
2018-11-21 12:50:00,54.6,54.64,54.59,54.59,40173.0,44.9565,44.9894,44.9482,44.9482,40173.0
2018-11-21 12:55:00,54.58,54.59,54.51,54.55,27539.0,44.94,44.9482,44.8824,44.9153,27539.0
2018-11-21 13:00:00,54.55,54.58,54.52,54.58,21528.0,44.9153,44.94,44.8906,44.94,21528.0
2018-11-21 13:05:00,54.59,54.62,54.57,54.57,24640.0,44.9482,44.9729,44.9318,44.9318,24640.0
2018-11-21 13:10:00,54.58,54.63,54.58,54.63,17234.0,44.94,44.9812,44.94,44.9812,17234.0
2018-11-21 13:15:00,54.63,54.64,54.5,54.5,20190.0,44.9812,44.9894,44.8741,44.8741,20190.0
2018-11-21 13:20:00,54.5,54.5,54.44,54.48,49231.0,44.8741,44.8741,44.8247,44.8577,49231.0
2018-11-21 13:25:00,54.49,54.5,54.44,54.47,34921.0,44.8659,44.8741,44.8247,44.8494,34921.0
2018-11-21 13:30:00,54.47,54.52,54.46,54.52,16073.0,44.8494,44.8906,44.8412,44.8906,16073.0
2018-11-21 13:35:00,54.51,54.56,54.48,54.55,134894.0,44.8824,44.9235,44.8577,44.9153,134894.0
2018-11-21 13:40:00,54.54,54.62,54.54,54.62,44629.0,44.9071,44.9729,44.9071,44.9729,44629.0
2018-11-21 13:45:00,54.61,54.62,54.52,54.54,29267.0,44.9647,44.9729,44.8906,44.9071,29267.0
2018-11-21 13:50:00,54.54,54.56,54.49,54.49,18537.0,44.9071,44.9235,44.8659,44.8659,18537.0
2018-11-21 13:55:00,54.48,54.48,54.42,54.44,41453.0,44.8577,44.8577,44.8083,44.8247,41453.0
2018-11-21 14:00:00,54.43,54.46,54.41,54.42,19235.0,44.8165,44.8412,44.8,44.8083,19235.0
2018-11-21 14:05:00,54.41,54.43,54.39,54.41,40370.0,44.8,44.8165,44.7835,44.8,40370.0
2018-11-21 14:10:00,54.4,54.46,54.38,54.42,36384.0,44.7918,44.8412,44.7753,44.8083,36384.0
2018-11-21 14:15:00,54.42,54.48,54.42,54.48,32548.0,44.8083,44.8577,44.8083,44.8577,32548.0
2018-11-21 14:20:00,54.47,54.48,54.41,54.46,22816.0,44.8494,44.8577,44.8,44.8412,22816.0
2018-11-21 14:25:00,54.46,54.49,54.43,54.45,22590.0,44.8412,44.8659,44.8165,44.833,22590.0
2018-11-21 14:30:00,54.45,54.47,54.39,54.39,29804.0,44.833,44.8494,44.7835,44.7835,29804.0
2018-11-21 14:35:00,54.39,54.43,54.36,54.4,24969.0,44.7835,44.8165,44.7588,44.7918,24969.0
2018-11-21 14:40:00,54.41,54.43,54.39,54.41,56075.0,44.8,44.8165,44.7835,44.8,56075.0
2018-11-21 14:45:00,54.41,54.41,54.37,54.4,24182.0,44.8,44.8,44.7671,44.7918,24182.0
2018-11-21 14:50:00,54.39,54.45,54.39,54.43,44926.0,44.7835,44.833,44.7835,44.8165,44926.0
2018-11-21 14:55:00,54.43,54.43,54.37,54.39,43324.0,44.8165,44.8165,44.7671,44.7835,43324.0
2018-11-21 15:00:00,54.37,54.41,54.35,54.37,26653.0,44.7671,44.8,44.7506,44.7671,26653.0
2018-11-21 15:05:00,54.36,54.41,54.33,54.4,61532.0,44.7588,44.8,44.7341,44.7918,61532.0
2018-11-21 15:10:00,54.41,54.41,54.31,54.31,43802.0,44.8,44.8,44.7177,44.7177,43802.0
2018-11-21 15:15:00,54.31,54.34,54.25,54.26,29908.0,44.7177,44.7424,44.6683,44.6765,29908.0
2018-11-21 15:20:00,54.26,54.27,54.2,54.22,45943.0,44.6765,44.6847,44.6271,44.6436,45943.0
2018-11-21 15:25:00,54.22,54.26,54.18,54.21,61497.0,44.6436,44.6765,44.6106,44.6353,61497.0
2018-11-21 15:30:00,54.2,54.2,54.12,54.19,86395.0,44.6271,44.6271,44.5612,44.6189,86395.0
2018-11-21 15:35:00,54.19,54.2,54.15,54.16,77021.0,44.6189,44.6271,44.5859,44.5942,77021.0
2018-11-21 15:40:00,54.16,54.16,54.08,54.09,122363.0,44.5942,44.5942,44.5283,44.5365,122363.0
2018-11-21 15:45:00,54.08,54.2,54.08,54.14,199917.0,44.5283,44.6271,44.5283,44.5777,199917.0
2018-11-21 15:50:00,54.15,54.16,54.04,54.05,169851.0,44.5859,44.5942,44.4954,44.5036,169851.0
2018-11-21 15:55:00,54.05,54.09,54.02,54.03,487606.0,44.5036,44.5365,44.4789,44.4871,487606.0
2018-11-23 09:30:00,53.64,53.9,53.48,53.78,166087.0,44.166,44.3801,44.0343,44.2813,166087.0
2018-11-23 09:35:00,53.77,53.78,53.63,53.71,100354.0,44.2731,44.2813,44.1578,44.2237,100354.0
2018-11-23 09:40:00,53.72,53.79,53.61,53.72,50482.0,44.2319,44.2895,44.1413,44.2319,50482.0
2018-11-23 09:45:00,53.72,53.81,53.57,53.77,49800.0,44.2319,44.306,44.1084,44.2731,49800.0
2018-11-23 09:50:00,53.77,53.79,53.66,53.76,110742.0,44.2731,44.2895,44.1825,44.2648,110742.0
2018-11-23 09:55:00,53.75,53.9,53.75,53.87,72792.0,44.2566,44.3801,44.2566,44.3554,72792.0
2018-11-23 10:00:00,53.85,54.08,53.84,54.06,95550.0,44.3389,44.5283,44.3307,44.5118,95550.0
2018-11-23 10:05:00,54.06,54.14,54.02,54.13,97469.0,44.5118,44.5777,44.4789,44.5695,97469.0
2018-11-23 10:10:00,54.13,54.16,54.02,54.12,46840.0,44.5695,44.5942,44.4789,44.5612,46840.0
2018-11-23 10:15:00,54.12,54.17,54.07,54.13,59807.0,44.5612,44.6024,44.5201,44.5695,59807.0
2018-11-23 10:20:00,54.13,54.19,54.02,54.08,89543.0,44.5695,44.6189,44.4789,44.5283,89543.0
2018-11-23 10:25:00,54.08,54.12,54.01,54.02,70940.0,44.5283,44.5612,44.4707,44.4789,70940.0
2018-11-23 10:30:00,54.03,54.26,54.03,54.25,54863.0,44.4871,44.6765,44.4871,44.6683,54863.0
2018-11-23 10:35:00,54.25,54.32,54.25,54.28,29681.0,44.6683,44.7259,44.6683,44.693,29681.0
2018-11-23 10:40:00,54.28,54.28,54.17,54.2,18450.0,44.693,44.693,44.6024,44.6271,18450.0
2018-11-23 10:45:00,54.19,54.28,54.18,54.26,20695.0,44.6189,44.693,44.6106,44.6765,20695.0
2018-11-23 10:50:00,54.25,54.35,54.25,54.27,38772.0,44.6683,44.7506,44.6683,44.6847,38772.0
2018-11-23 10:55:00,54.27,54.28,54.16,54.16,55760.0,44.6847,44.693,44.5942,44.5942,55760.0
2018-11-23 11:00:00,54.16,54.24,54.15,54.23,25280.0,44.5942,44.66,44.5859,44.6518,25280.0
2018-11-23 11:05:00,54.24,54.35,54.24,54.3,172041.0,44.66,44.7506,44.66,44.7094,172041.0
2018-11-23 11:10:00,54.3,54.39,54.26,54.36,120391.0,44.7094,44.7835,44.6765,44.7588,120391.0
2018-11-23 11:15:00,54.37,54.42,54.32,54.32,30419.0,44.7671,44.8083,44.7259,44.7259,30419.0
2018-11-23 11:20:00,54.32,54.33,54.24,54.3,20182.0,44.7259,44.7341,44.66,44.7094,20182.0
2018-11-23 11:25:00,54.31,54.41,54.29,54.35,30794.0,44.7177,44.8,44.7012,44.7506,30794.0
2018-11-23 11:30:00,54.34,54.34,54.26,54.31,63773.0,44.7424,44.7424,44.6765,44.7177,63773.0
2018-11-23 11:35:00,54.32,54.35,54.25,54.25,39485.0,44.7259,44.7506,44.6683,44.6683,39485.0
2018-11-23 11:40:00,54.24,54.4,54.24,54.4,93024.0,44.66,44.7918,44.66,44.7918,93024.0
2018-11-23 11:45:00,54.4,54.46,54.4,54.45,114970.0,44.7918,44.8412,44.7918,44.833,114970.0
2018-11-23 11:50:00,54.45,54.52,54.39,54.48,188048.0,44.833,44.8906,44.7835,44.8577,188048.0
2018-11-23 11:55:00,54.48,54.52,54.32,54.35,77491.0,44.8577,44.8906,44.7259,44.7506,77491.0
2018-11-23 12:00:00,54.34,54.36,54.27,54.28,36745.0,44.7424,44.7588,44.6847,44.693,36745.0
2018-11-23 12:05:00,54.27,54.42,54.27,54.37,85491.0,44.6847,44.8083,44.6847,44.7671,85491.0
2018-11-23 12:10:00,54.38,54.41,54.26,54.31,35435.0,44.7753,44.8,44.6765,44.7177,35435.0
2018-11-23 12:15:00,54.3,54.41,54.28,54.36,47212.0,44.7094,44.8,44.693,44.7588,47212.0
2018-11-23 12:20:00,54.37,54.42,54.35,54.38,28982.0,44.7671,44.8083,44.7506,44.7753,28982.0
2018-11-23 12:25:00,54.36,54.42,54.36,54.38,27934.0,44.7588,44.8083,44.7588,44.7753,27934.0
2018-11-23 12:30:00,54.38,54.38,54.28,54.31,51720.0,44.7753,44.7753,44.693,44.7177,51720.0
2018-11-23 12:35:00,54.3,54.42,54.29,54.39,79108.0,44.7094,44.8083,44.7012,44.7835,79108.0
2018-11-23 12:40:00,54.38,54.41,54.31,54.32,35307.0,44.7753,44.8,44.7177,44.7259,35307.0
2018-11-23 12:45:00,54.32,54.37,54.22,54.29,103786.0,44.7259,44.7671,44.6436,44.7012,103786.0
2018-11-23 12:50:00,54.3,54.3,54.03,54.07,93950.0,44.7094,44.7094,44.4871,44.5201,93950.0
2018-11-23 12:55:00,54.07,54.07,53.98,54.03,348787.0,44.5201,44.5201,44.446,44.4871,348787.0
2018-11-26 09:30:00,54.6,54.88,54.6,54.73,90822.0,44.9565,45.187,44.9565,45.0635,90822.0
2018-11-26 09:35:00,54.74,54.91,54.62,54.83,219516.0,45.0717,45.2117,44.9729,45.1458,219516.0
2018-11-26 09:40:00,54.84,55.03,54.83,54.98,135621.0,45.1541,45.3105,45.1458,45.2693,135621.0
2018-11-26 09:45:00,54.97,55.08,54.94,55.0,109609.0,45.2611,45.3517,45.2364,45.2858,109609.0
2018-11-26 09:50:00,55.01,55.14,55.01,55.07,75903.0,45.294,45.4011,45.294,45.3434,75903.0
2018-11-26 09:55:00,55.06,55.18,54.98,55.18,59073.0,45.3352,45.434,45.2693,45.434,59073.0
2018-11-26 10:00:00,55.18,55.24,55.12,55.24,263439.0,45.434,45.4834,45.3846,45.4834,263439.0
2018-11-26 10:05:00,55.24,55.45,55.23,55.44,339747.0,45.4834,45.6563,45.4752,45.6481,339747.0
2018-11-26 10:10:00,55.46,55.46,55.29,55.33,229271.0,45.6646,45.6646,45.5246,45.5575,229271.0
2018-11-26 10:15:00,55.33,55.38,55.29,55.3,131422.0,45.5575,45.5987,45.5246,45.5328,131422.0
2018-11-26 10:20:00,55.3,55.35,55.28,55.31,139015.0,45.5328,45.574,45.5164,45.5411,139015.0
2018-11-26 10:25:00,55.3,55.33,55.19,55.31,303269.0,45.5328,45.5575,45.4423,45.5411,303269.0
2018-11-26 10:30:00,55.33,55.44,55.32,55.36,166038.0,45.5575,45.6481,45.5493,45.5822,166038.0
2018-11-26 10:35:00,55.36,55.39,55.29,55.35,91960.0,45.5822,45.6069,45.5246,45.574,91960.0
2018-11-26 10:40:00,55.35,55.4,55.29,55.4,76263.0,45.574,45.6152,45.5246,45.6152,76263.0
2018-11-26 10:45:00,55.41,55.41,55.27,55.27,40328.0,45.6234,45.6234,45.5081,45.5081,40328.0
2018-11-26 10:50:00,55.27,55.44,55.25,55.44,33131.0,45.5081,45.6481,45.4917,45.6481,33131.0
2018-11-26 10:55:00,55.43,55.43,55.31,55.35,32487.0,45.6399,45.6399,45.5411,45.574,32487.0
2018-11-26 11:00:00,55.36,55.4,55.29,55.33,53544.0,45.5822,45.6152,45.5246,45.5575,53544.0
2018-11-26 11:05:00,55.32,55.32,55.23,55.23,78694.0,45.5493,45.5493,45.4752,45.4752,78694.0
2018-11-26 11:10:00,55.23,55.29,55.17,55.26,138396.0,45.4752,45.5246,45.4258,45.4999,138396.0
2018-11-26 11:15:00,55.26,55.29,55.16,55.2,57951.0,45.4999,45.5246,45.4176,45.4505,57951.0
2018-11-26 11:20:00,55.19,55.25,55.17,55.24,39975.0,45.4423,45.4917,45.4258,45.4834,39975.0
2018-11-26 11:25:00,55.24,55.24,55.13,55.13,26344.0,45.4834,45.4834,45.3928,45.3928,26344.0
2018-11-26 11:30:00,55.12,55.12,54.95,54.95,30421.0,45.3846,45.3846,45.2446,45.2446,30421.0
2018-11-26 11:35:00,54.97,54.99,54.89,54.91,104743.0,45.2611,45.2776,45.1952,45.2117,104743.0
2018-11-26 11:40:00,54.91,55.14,54.9,55.07,402498.0,45.2117,45.4011,45.2035,45.3434,402498.0
2018-11-26 11:45:00,55.07,55.09,54.98,55.01,136493.0,45.3434,45.3599,45.2693,45.294,136493.0
2018-11-26 11:50:00,55.02,55.1,54.99,55.1,77329.0,45.3023,45.3681,45.2776,45.3681,77329.0
2018-11-26 11:55:00,55.1,55.11,55.06,55.1,17175.0,45.3681,45.3764,45.3352,45.3681,17175.0
2018-11-26 12:00:00,55.1,55.13,55.07,55.13,66488.0,45.3681,45.3928,45.3434,45.3928,66488.0
2018-11-26 12:05:00,55.12,55.21,55.08,55.2,85563.0,45.3846,45.4587,45.3517,45.4505,85563.0
2018-11-26 12:10:00,55.21,55.23,55.13,55.14,39461.0,45.4587,45.4752,45.3928,45.4011,39461.0
2018-11-26 12:15:00,55.15,55.16,55.05,55.06,20327.0,45.4093,45.4176,45.327,45.3352,20327.0
2018-11-26 12:20:00,55.05,55.06,55.0,55.06,40752.0,45.327,45.3352,45.2858,45.3352,40752.0
2018-11-26 12:25:00,55.06,55.06,54.98,55.03,73443.0,45.3352,45.3352,45.2693,45.3105,73443.0
2018-11-26 12:30:00,55.02,55.02,54.93,54.93,23824.0,45.3023,45.3023,45.2282,45.2282,23824.0
2018-11-26 12:35:00,54.93,54.93,54.81,54.86,84033.0,45.2282,45.2282,45.1294,45.1705,84033.0
2018-11-26 12:40:00,54.86,54.88,54.78,54.82,31310.0,45.1705,45.187,45.1047,45.1376,31310.0
2018-11-26 12:45:00,54.83,54.85,54.75,54.78,19626.0,45.1458,45.1623,45.08,45.1047,19626.0
2018-11-26 12:50:00,54.78,54.85,54.78,54.84,31030.0,45.1047,45.1623,45.1047,45.1541,31030.0
2018-11-26 12:55:00,54.84,54.91,54.81,54.88,70507.0,45.1541,45.2117,45.1294,45.187,70507.0
2018-11-26 13:00:00,54.87,54.9,54.81,54.81,23181.0,45.1788,45.2035,45.1294,45.1294,23181.0
2018-11-26 13:05:00,54.82,54.91,54.81,54.9,29119.0,45.1376,45.2117,45.1294,45.2035,29119.0
2018-11-26 13:10:00,54.91,54.98,54.89,54.91,65634.0,45.2117,45.2693,45.1952,45.2117,65634.0
2018-11-26 13:15:00,54.91,54.92,54.89,54.89,27573.0,45.2117,45.2199,45.1952,45.1952,27573.0
2018-11-26 13:20:00,54.89,54.95,54.88,54.91,41261.0,45.1952,45.2446,45.187,45.2117,41261.0
2018-11-26 13:25:00,54.91,54.91,54.85,54.86,32483.0,45.2117,45.2117,45.1623,45.1705,32483.0
2018-11-26 13:30:00,54.87,54.94,54.84,54.93,37926.0,45.1788,45.2364,45.1541,45.2282,37926.0
2018-11-26 13:35:00,54.92,54.92,54.82,54.85,86755.0,45.2199,45.2199,45.1376,45.1623,86755.0
2018-11-26 13:40:00,54.84,54.85,54.8,54.83,39359.0,45.1541,45.1623,45.1211,45.1458,39359.0
2018-11-26 13:45:00,54.84,54.92,54.84,54.9,41465.0,45.1541,45.2199,45.1541,45.2035,41465.0
2018-11-26 13:50:00,54.88,54.91,54.87,54.91,29067.0,45.187,45.2117,45.1788,45.2117,29067.0
2018-11-26 13:55:00,54.91,54.95,54.87,54.94,52468.0,45.2117,45.2446,45.1788,45.2364,52468.0
2018-11-26 14:00:00,54.94,54.94,54.88,54.89,45879.0,45.2364,45.2364,45.187,45.1952,45879.0
2018-11-26 14:05:00,54.89,54.96,54.87,54.95,40414.0,45.1952,45.2529,45.1788,45.2446,40414.0
2018-11-26 14:10:00,54.96,55.0,54.92,54.98,57599.0,45.2529,45.2858,45.2199,45.2693,57599.0
2018-11-26 14:15:00,54.98,55.02,54.96,54.99,95840.0,45.2693,45.3023,45.2529,45.2776,95840.0
2018-11-26 14:20:00,54.99,55.04,54.96,55.03,24083.0,45.2776,45.3187,45.2529,45.3105,24083.0
2018-11-26 14:25:00,55.02,55.05,54.95,54.96,57529.0,45.3023,45.327,45.2446,45.2529,57529.0
2018-11-26 14:30:00,54.95,55.06,54.95,55.0,42983.0,45.2446,45.3352,45.2446,45.2858,42983.0
2018-11-26 14:35:00,55.01,55.02,54.95,54.96,32487.0,45.294,45.3023,45.2446,45.2529,32487.0
2018-11-26 14:40:00,54.96,54.96,54.91,54.91,64677.0,45.2529,45.2529,45.2117,45.2117,64677.0
2018-11-26 14:45:00,54.91,54.92,54.84,54.85,29953.0,45.2117,45.2199,45.1541,45.1623,29953.0
2018-11-26 14:50:00,54.86,54.9,54.84,54.9,25111.0,45.1705,45.2035,45.1541,45.2035,25111.0
2018-11-26 14:55:00,54.89,54.9,54.85,54.89,15964.0,45.1952,45.2035,45.1623,45.1952,15964.0
2018-11-26 15:00:00,54.89,54.93,54.86,54.91,25518.0,45.1952,45.2282,45.1705,45.2117,25518.0
2018-11-26 15:05:00,54.9,54.9,54.84,54.87,26845.0,45.2035,45.2035,45.1541,45.1788,26845.0
2018-11-26 15:10:00,54.87,54.97,54.86,54.95,73849.0,45.1788,45.2611,45.1705,45.2446,73849.0
2018-11-26 15:15:00,54.95,54.98,54.92,54.94,26000.0,45.2446,45.2693,45.2199,45.2364,26000.0
2018-11-26 15:20:00,54.94,54.97,54.92,54.92,25272.0,45.2364,45.2611,45.2199,45.2199,25272.0
2018-11-26 15:25:00,54.91,54.96,54.88,54.91,89712.0,45.2117,45.2529,45.187,45.2117,89712.0
2018-11-26 15:30:00,54.91,55.02,54.89,55.01,89471.0,45.2117,45.3023,45.1952,45.294,89471.0
2018-11-26 15:35:00,55.01,55.04,54.98,55.0,127615.0,45.294,45.3187,45.2693,45.2858,127615.0
2018-11-26 15:40:00,55.0,55.07,55.0,55.02,105258.0,45.2858,45.3434,45.2858,45.3023,105258.0
2018-11-26 15:45:00,55.02,55.08,55.02,55.04,120658.0,45.3023,45.3517,45.3023,45.3187,120658.0
2018-11-26 15:50:00,55.05,55.1,55.03,55.04,174690.0,45.327,45.3681,45.3105,45.3187,174690.0
2018-11-26 15:55:00,55.05,55.05,54.97,54.98,436678.0,45.327,45.327,45.2611,45.2693,436678.0
2018-11-27 09:30:00,54.83,55.0,54.61,54.94,114322.0,45.1458,45.2858,44.9647,45.2364,114322.0
2018-11-27 09:35:00,54.93,55.16,54.93,55.13,71087.0,45.2282,45.4176,45.2282,45.3928,71087.0
2018-11-27 09:40:00,55.14,55.15,54.9,55.05,134866.0,45.4011,45.4093,45.2035,45.327,134866.0
2018-11-27 09:45:00,55.05,55.08,54.93,54.99,111332.0,45.327,45.3517,45.2282,45.2776,111332.0
2018-11-27 09:50:00,54.99,55.03,54.87,55.03,141897.0,45.2776,45.3105,45.1788,45.3105,141897.0
2018-11-27 09:55:00,55.02,55.08,54.96,54.98,70920.0,45.3023,45.3517,45.2529,45.2693,70920.0
2018-11-27 10:00:00,54.97,54.97,54.84,54.87,46820.0,45.2611,45.2611,45.1541,45.1788,46820.0
2018-11-27 10:05:00,54.87,54.96,54.86,54.93,90392.0,45.1788,45.2529,45.1705,45.2282,90392.0
2018-11-27 10:10:00,54.92,55.07,54.91,55.01,58703.0,45.2199,45.3434,45.2117,45.294,58703.0
2018-11-27 10:15:00,55.02,55.05,54.94,54.99,91604.0,45.3023,45.327,45.2364,45.2776,91604.0
2018-11-27 10:20:00,55.0,55.0,54.93,54.95,43255.0,45.2858,45.2858,45.2282,45.2446,43255.0
2018-11-27 10:25:00,54.94,54.97,54.83,54.84,43872.0,45.2364,45.2611,45.1458,45.1541,43872.0
2018-11-27 10:30:00,54.84,54.9,54.8,54.89,50307.0,45.1541,45.2035,45.1211,45.1952,50307.0
2018-11-27 10:35:00,54.89,54.9,54.75,54.78,42517.0,45.1952,45.2035,45.08,45.1047,42517.0
2018-11-27 10:40:00,54.77,54.86,54.75,54.84,67738.0,45.0964,45.1705,45.08,45.1541,67738.0
2018-11-27 10:45:00,54.85,54.9,54.82,54.84,72208.0,45.1623,45.2035,45.1376,45.1541,72208.0
2018-11-27 10:50:00,54.84,54.94,54.84,54.94,85603.0,45.1541,45.2364,45.1541,45.2364,85603.0
2018-11-27 10:55:00,54.96,54.99,54.88,54.88,38951.0,45.2529,45.2776,45.187,45.187,38951.0
2018-11-27 11:00:00,54.88,55.07,54.87,55.05,52121.0,45.187,45.3434,45.1788,45.327,52121.0
2018-11-27 11:05:00,55.05,55.07,54.94,54.98,83300.0,45.327,45.3434,45.2364,45.2693,83300.0
2018-11-27 11:10:00,54.98,54.98,54.84,54.86,26446.0,45.2693,45.2693,45.1541,45.1705,26446.0
2018-11-27 11:15:00,54.85,54.87,54.75,54.81,32945.0,45.1623,45.1788,45.08,45.1294,32945.0
2018-11-27 11:20:00,54.82,54.82,54.64,54.65,36844.0,45.1376,45.1376,44.9894,44.9976,36844.0
2018-11-27 11:25:00,54.65,54.77,54.65,54.74,45587.0,44.9976,45.0964,44.9976,45.0717,45587.0
2018-11-27 11:30:00,54.74,54.74,54.66,54.72,32712.0,45.0717,45.0717,45.0059,45.0553,32712.0
2018-11-27 11:35:00,54.71,54.76,54.67,54.68,24609.0,45.047,45.0882,45.0141,45.0223,24609.0
2018-11-27 11:40:00,54.69,54.81,54.63,54.8,273314.0,45.0306,45.1294,44.9812,45.1211,273314.0
2018-11-27 11:45:00,54.79,54.88,54.78,54.85,45264.0,45.1129,45.187,45.1047,45.1623,45264.0
2018-11-27 11:50:00,54.85,54.89,54.82,54.84,37915.0,45.1623,45.1952,45.1376,45.1541,37915.0
2018-11-27 11:55:00,54.84,54.89,54.82,54.84,43668.0,45.1541,45.1952,45.1376,45.1541,43668.0
2018-11-27 12:00:00,54.85,54.85,54.81,54.84,25351.0,45.1623,45.1623,45.1294,45.1541,25351.0
2018-11-27 12:05:00,54.83,54.84,54.78,54.8,31025.0,45.1458,45.1541,45.1047,45.1211,31025.0
2018-11-27 12:10:00,54.8,54.8,54.73,54.76,23465.0,45.1211,45.1211,45.0635,45.0882,23465.0
2018-11-27 12:15:00,54.75,54.77,54.71,54.74,29089.0,45.08,45.0964,45.047,45.0717,29089.0
2018-11-27 12:20:00,54.74,54.77,54.71,54.71,38366.0,45.0717,45.0964,45.047,45.047,38366.0
2018-11-27 12:25:00,54.71,54.71,54.6,54.63,32742.0,45.047,45.047,44.9565,44.9812,32742.0
2018-11-27 12:30:00,54.63,54.64,54.55,54.63,39245.0,44.9812,44.9894,44.9153,44.9812,39245.0
2018-11-27 12:35:00,54.64,54.76,54.64,54.76,51698.0,44.9894,45.0882,44.9894,45.0882,51698.0
2018-11-27 12:40:00,54.76,54.77,54.72,54.73,31686.0,45.0882,45.0964,45.0553,45.0635,31686.0
2018-11-27 12:45:00,54.74,54.74,54.68,54.69,15882.0,45.0717,45.0717,45.0223,45.0306,15882.0
2018-11-27 12:50:00,54.69,54.72,54.66,54.69,45468.0,45.0306,45.0553,45.0059,45.0306,45468.0
2018-11-27 12:55:00,54.7,54.75,54.7,54.71,21655.0,45.0388,45.08,45.0388,45.047,21655.0
2018-11-27 13:00:00,54.72,54.78,54.72,54.75,23775.0,45.0553,45.1047,45.0553,45.08,23775.0
2018-11-27 13:05:00,54.75,54.79,54.75,54.77,32930.0,45.08,45.1129,45.08,45.0964,32930.0
2018-11-27 13:10:00,54.78,54.79,54.69,54.77,11153.0,45.1047,45.1129,45.0306,45.0964,11153.0
2018-11-27 13:15:00,54.78,54.86,54.71,54.74,85558.0,45.1047,45.1705,45.047,45.0717,85558.0
2018-11-27 13:20:00,54.76,54.78,54.7,54.75,19218.0,45.0882,45.1047,45.0388,45.08,19218.0
2018-11-27 13:25:00,54.76,54.76,54.7,54.73,26446.0,45.0882,45.0882,45.0388,45.0635,26446.0
2018-11-27 13:30:00,54.74,54.76,54.72,54.72,16378.0,45.0717,45.0882,45.0553,45.0553,16378.0
2018-11-27 13:35:00,54.72,54.75,54.62,54.66,106720.0,45.0553,45.08,44.9729,45.0059,106720.0
2018-11-27 13:40:00,54.66,54.66,54.59,54.59,21678.0,45.0059,45.0059,44.9482,44.9482,21678.0
2018-11-27 13:45:00,54.58,54.6,54.55,54.57,34430.0,44.94,44.9565,44.9153,44.9318,34430.0
2018-11-27 13:50:00,54.57,54.6,54.54,54.56,26981.0,44.9318,44.9565,44.9071,44.9235,26981.0
2018-11-27 13:55:00,54.57,54.66,54.55,54.65,41346.0,44.9318,45.0059,44.9153,44.9976,41346.0
2018-11-27 14:00:00,54.66,54.68,54.6,54.65,32054.0,45.0059,45.0223,44.9565,44.9976,32054.0
2018-11-27 14:05:00,54.65,54.69,54.62,54.63,30196.0,44.9976,45.0306,44.9729,44.9812,30196.0
2018-11-27 14:10:00,54.63,54.63,54.58,54.6,23162.0,44.9812,44.9812,44.94,44.9565,23162.0
2018-11-27 14:15:00,54.6,54.64,54.55,54.55,23825.0,44.9565,44.9894,44.9153,44.9153,23825.0
2018-11-27 14:20:00,54.55,54.56,54.5,54.52,21318.0,44.9153,44.9235,44.8741,44.8906,21318.0
2018-11-27 14:25:00,54.53,54.54,54.49,54.51,24352.0,44.8988,44.9071,44.8659,44.8824,24352.0
2018-11-27 14:30:00,54.51,54.55,54.51,54.55,18654.0,44.8824,44.9153,44.8824,44.9153,18654.0
2018-11-27 14:35:00,54.55,54.6,54.54,54.55,37867.0,44.9153,44.9565,44.9071,44.9153,37867.0
2018-11-27 14:40:00,54.55,54.56,54.51,54.52,20742.0,44.9153,44.9235,44.8824,44.8906,20742.0
2018-11-27 14:45:00,54.53,54.54,54.49,54.53,32188.0,44.8988,44.9071,44.8659,44.8988,32188.0
2018-11-27 14:50:00,54.53,54.54,54.5,54.52,21272.0,44.8988,44.9071,44.8741,44.8906,21272.0
2018-11-27 14:55:00,54.52,54.55,54.5,54.51,19612.0,44.8906,44.9153,44.8741,44.8824,19612.0
2018-11-27 15:00:00,54.51,54.52,54.45,54.52,32202.0,44.8824,44.8906,44.833,44.8906,32202.0
2018-11-27 15:05:00,54.52,54.53,54.45,54.45,84952.0,44.8906,44.8988,44.833,44.833,84952.0
2018-11-27 15:10:00,54.46,54.46,54.4,54.41,44572.0,44.8412,44.8412,44.7918,44.8,44572.0
2018-11-27 15:15:00,54.41,54.45,54.35,54.35,42787.0,44.8,44.833,44.7506,44.7506,42787.0
2018-11-27 15:20:00,54.35,54.39,54.33,54.36,55176.0,44.7506,44.7835,44.7341,44.7588,55176.0
2018-11-27 15:25:00,54.37,54.44,54.37,54.43,54762.0,44.7671,44.8247,44.7671,44.8165,54762.0
2018-11-27 15:30:00,54.43,54.46,54.39,54.44,56138.0,44.8165,44.8412,44.7835,44.8247,56138.0
2018-11-27 15:35:00,54.44,54.52,54.44,54.5,48302.0,44.8247,44.8906,44.8247,44.8741,48302.0
2018-11-27 15:40:00,54.5,54.57,54.5,54.57,151985.0,44.8741,44.9318,44.8741,44.9318,151985.0
2018-11-27 15:45:00,54.55,54.64,54.54,54.62,230711.0,44.9153,44.9894,44.9071,44.9729,230711.0
2018-11-27 15:50:00,54.62,54.66,54.61,54.63,344116.0,44.9729,45.0059,44.9647,44.9812,344116.0
2018-11-27 15:55:00,54.63,54.66,54.61,54.66,1041658.0,44.9812,45.0059,44.9647,45.0059,1041658.0
2018-11-28 09:30:00,54.82,54.94,54.75,54.87,137215.0,45.1376,45.2364,45.08,45.1788,137215.0
2018-11-28 09:35:00,54.87,55.0,54.85,54.98,95869.0,45.1788,45.2858,45.1623,45.2693,95869.0
2018-11-28 09:40:00,54.99,55.11,54.95,54.95,74514.0,45.2776,45.3764,45.2446,45.2446,74514.0
2018-11-28 09:45:00,54.95,55.0,54.82,54.85,79257.0,45.2446,45.2858,45.1376,45.1623,79257.0
2018-11-28 09:50:00,54.85,54.97,54.82,54.83,134654.0,45.1623,45.2611,45.1376,45.1458,134654.0
2018-11-28 09:55:00,54.84,54.86,54.67,54.72,77773.0,45.1541,45.1705,45.0141,45.0553,77773.0
2018-11-28 10:00:00,54.72,54.73,54.61,54.63,48728.0,45.0553,45.0635,44.9647,44.9812,48728.0
2018-11-28 10:05:00,54.64,54.65,54.42,54.43,49728.0,44.9894,44.9976,44.8083,44.8165,49728.0
2018-11-28 10:10:00,54.4,54.4,54.18,54.27,175320.0,44.7918,44.7918,44.6106,44.6847,175320.0
2018-11-28 10:15:00,54.27,54.34,54.2,54.21,107113.0,44.6847,44.7424,44.6271,44.6353,107113.0
2018-11-28 10:20:00,54.2,54.21,53.93,53.96,109133.0,44.6271,44.6353,44.4048,44.4295,109133.0
2018-11-28 10:25:00,53.97,54.06,53.91,53.98,49827.0,44.4377,44.5118,44.3883,44.446,49827.0
2018-11-28 10:30:00,53.97,54.04,53.93,54.03,44632.0,44.4377,44.4954,44.4048,44.4871,44632.0
2018-11-28 10:35:00,54.02,54.16,54.0,54.14,209622.0,44.4789,44.5942,44.4624,44.5777,209622.0
2018-11-28 10:40:00,54.14,54.26,54.07,54.2,195027.0,44.5777,44.6765,44.5201,44.6271,195027.0
2018-11-28 10:45:00,54.2,54.28,54.18,54.21,95757.0,44.6271,44.693,44.6106,44.6353,95757.0
2018-11-28 10:50:00,54.22,54.41,54.21,54.4,62191.0,44.6436,44.8,44.6353,44.7918,62191.0
2018-11-28 10:55:00,54.4,54.45,54.32,54.35,47671.0,44.7918,44.833,44.7259,44.7506,47671.0
2018-11-28 11:00:00,54.35,54.48,54.34,54.43,195916.0,44.7506,44.8577,44.7424,44.8165,195916.0
2018-11-28 11:05:00,54.44,54.67,54.41,54.65,179166.0,44.8247,45.0141,44.8,44.9976,179166.0
2018-11-28 11:10:00,54.65,54.68,54.57,54.64,42320.0,44.9976,45.0223,44.9318,44.9894,42320.0
2018-11-28 11:15:00,54.65,54.72,54.64,54.71,108388.0,44.9976,45.0553,44.9894,45.047,108388.0
2018-11-28 11:20:00,54.72,54.79,54.71,54.79,59559.0,45.0553,45.1129,45.047,45.1129,59559.0
2018-11-28 11:25:00,54.8,54.93,54.77,54.92,74239.0,45.1211,45.2282,45.0964,45.2199,74239.0
2018-11-28 11:30:00,54.93,54.96,54.82,54.82,31504.0,45.2282,45.2529,45.1376,45.1376,31504.0
2018-11-28 11:35:00,54.83,54.83,54.75,54.8,36870.0,45.1458,45.1458,45.08,45.1211,36870.0
2018-11-28 11:40:00,54.79,54.79,54.7,54.76,35254.0,45.1129,45.1129,45.0388,45.0882,35254.0
2018-11-28 11:45:00,54.76,54.77,54.69,54.72,19237.0,45.0882,45.0964,45.0306,45.0553,19237.0
2018-11-28 11:50:00,54.72,54.83,54.71,54.79,17048.0,45.0553,45.1458,45.047,45.1129,17048.0
2018-11-28 11:55:00,54.79,54.81,54.7,54.78,43383.0,45.1129,45.1294,45.0388,45.1047,43383.0
2018-11-28 12:00:00,54.8,55.12,54.8,55.12,358162.0,45.1211,45.3846,45.1211,45.3846,358162.0
2018-11-28 12:05:00,55.11,55.33,55.1,55.28,75367.0,45.3764,45.5575,45.3681,45.5164,75367.0
2018-11-28 12:10:00,55.3,55.3,55.11,55.23,143486.0,45.5328,45.5328,45.3764,45.4752,143486.0
2018-11-28 12:15:00,55.22,55.28,55.08,55.19,131800.0,45.467,45.5164,45.3517,45.4423,131800.0
2018-11-28 12:20:00,55.17,55.22,55.09,55.11,71245.0,45.4258,45.467,45.3599,45.3764,71245.0
2018-11-28 12:25:00,55.09,55.11,55.02,55.06,94755.0,45.3599,45.3764,45.3023,45.3352,94755.0
2018-11-28 12:30:00,55.06,55.11,55.01,55.04,70826.0,45.3352,45.3764,45.294,45.3187,70826.0
2018-11-28 12:35:00,55.05,55.14,55.03,55.08,65433.0,45.327,45.4011,45.3105,45.3517,65433.0
2018-11-28 12:40:00,55.08,55.08,54.99,55.0,90496.0,45.3517,45.3517,45.2776,45.2858,90496.0
2018-11-28 12:45:00,55.0,55.11,55.0,55.07,100511.0,45.2858,45.3764,45.2858,45.3434,100511.0
2018-11-28 12:50:00,55.07,55.23,55.06,55.21,79214.0,45.3434,45.4752,45.3352,45.4587,79214.0
2018-11-28 12:55:00,55.21,55.3,55.19,55.22,85788.0,45.4587,45.5328,45.4423,45.467,85788.0
2018-11-28 13:00:00,55.22,55.25,55.12,55.12,81768.0,45.467,45.4917,45.3846,45.3846,81768.0
2018-11-28 13:05:00,55.13,55.2,55.12,55.14,82731.0,45.3928,45.4505,45.3846,45.4011,82731.0
2018-11-28 13:10:00,55.13,55.23,55.13,55.22,56859.0,45.3928,45.4752,45.3928,45.467,56859.0
2018-11-28 13:15:00,55.21,55.27,55.19,55.22,64620.0,45.4587,45.5081,45.4423,45.467,64620.0
2018-11-28 13:20:00,55.2,55.2,55.14,55.17,59986.0,45.4505,45.4505,45.4011,45.4258,59986.0
2018-11-28 13:25:00,55.16,55.23,55.09,55.19,68244.0,45.4176,45.4752,45.3599,45.4423,68244.0
2018-11-28 13:30:00,55.2,55.27,55.17,55.18,58809.0,45.4505,45.5081,45.4258,45.434,58809.0
2018-11-28 13:35:00,55.18,55.3,55.17,55.28,47038.0,45.434,45.5328,45.4258,45.5164,47038.0
2018-11-28 13:40:00,55.27,55.3,55.23,55.23,104240.0,45.5081,45.5328,45.4752,45.4752,104240.0
2018-11-28 13:45:00,55.23,55.27,55.2,55.21,151877.0,45.4752,45.5081,45.4505,45.4587,151877.0
2018-11-28 13:50:00,55.2,55.21,55.14,55.16,80780.0,45.4505,45.4587,45.4011,45.4176,80780.0
2018-11-28 13:55:00,55.16,55.21,55.13,55.14,112248.0,45.4176,45.4587,45.3928,45.4011,112248.0
2018-11-28 14:00:00,55.14,55.18,55.12,55.17,67850.0,45.4011,45.434,45.3846,45.4258,67850.0
2018-11-28 14:05:00,55.17,55.19,55.11,55.12,47735.0,45.4258,45.4423,45.3764,45.3846,47735.0
2018-11-28 14:10:00,55.12,55.15,55.1,55.13,44432.0,45.3846,45.4093,45.3681,45.3928,44432.0
2018-11-28 14:15:00,55.12,55.15,55.06,55.12,139872.0,45.3846,45.4093,45.3352,45.3846,139872.0
2018-11-28 14:20:00,55.11,55.11,55.04,55.09,35205.0,45.3764,45.3764,45.3187,45.3599,35205.0
2018-11-28 14:25:00,55.09,55.14,55.07,55.1,26363.0,45.3599,45.4011,45.3434,45.3681,26363.0
2018-11-28 14:30:00,55.11,55.16,55.09,55.13,40358.0,45.3764,45.4176,45.3599,45.3928,40358.0
2018-11-28 14:35:00,55.14,55.16,55.09,55.1,39928.0,45.4011,45.4176,45.3599,45.3681,39928.0
2018-11-28 14:40:00,55.1,55.15,55.09,55.11,38282.0,45.3681,45.4093,45.3599,45.3764,38282.0
2018-11-28 14:45:00,55.12,55.14,55.1,55.12,37735.0,45.3846,45.4011,45.3681,45.3846,37735.0
2018-11-28 14:50:00,55.12,55.14,55.08,55.08,173016.0,45.3846,45.4011,45.3517,45.3517,173016.0
2018-11-28 14:55:00,55.06,55.06,54.98,54.98,51445.0,45.3352,45.3352,45.2693,45.2693,51445.0
2018-11-28 15:00:00,54.98,54.99,54.91,54.95,212431.0,45.2693,45.2776,45.2117,45.2446,212431.0
2018-11-28 15:05:00,54.96,54.97,54.87,54.89,48001.0,45.2529,45.2611,45.1788,45.1952,48001.0
2018-11-28 15:10:00,54.89,54.96,54.87,54.95,40103.0,45.1952,45.2529,45.1788,45.2446,40103.0
2018-11-28 15:15:00,54.95,54.95,54.91,54.93,16292.0,45.2446,45.2446,45.2117,45.2282,16292.0
2018-11-28 15:20:00,54.93,55.0,54.93,55.0,69815.0,45.2282,45.2858,45.2282,45.2858,69815.0
2018-11-28 15:25:00,55.0,55.13,55.0,55.12,125489.0,45.2858,45.3928,45.2858,45.3846,125489.0
2018-11-28 15:30:00,55.12,55.19,55.06,55.19,43750.0,45.3846,45.4423,45.3352,45.4423,43750.0
2018-11-28 15:35:00,55.2,55.25,55.18,55.22,67163.0,45.4505,45.4917,45.434,45.467,67163.0
2018-11-28 15:40:00,55.22,55.24,55.17,55.2,37017.0,45.467,45.4834,45.4258,45.4505,37017.0
2018-11-28 15:45:00,55.2,55.26,55.2,55.25,91289.0,45.4505,45.4999,45.4505,45.4917,91289.0
2018-11-28 15:50:00,55.26,55.26,55.2,55.23,76380.0,45.4999,45.4999,45.4505,45.4752,76380.0
2018-11-28 15:55:00,55.22,55.24,55.18,55.23,251314.0,45.467,45.4834,45.434,45.4752,251314.0
2018-11-29 09:30:00,54.84,55.12,54.78,54.97,189234.0,45.1541,45.3846,45.1047,45.2611,189234.0
2018-11-29 09:35:00,54.97,55.27,54.92,55.23,158496.0,45.2611,45.5081,45.2199,45.4752,158496.0
2018-11-29 09:40:00,55.24,55.34,55.21,55.27,50193.0,45.4834,45.5658,45.4587,45.5081,50193.0
2018-11-29 09:45:00,55.27,55.28,55.06,55.06,56730.0,45.5081,45.5164,45.3352,45.3352,56730.0
2018-11-29 09:50:00,55.08,55.08,54.94,54.94,186617.0,45.3517,45.3517,45.2364,45.2364,186617.0
2018-11-29 09:55:00,54.95,54.99,54.91,54.93,88512.0,45.2446,45.2776,45.2117,45.2282,88512.0
2018-11-29 10:00:00,54.92,54.93,54.78,54.8,76351.0,45.2199,45.2282,45.1047,45.1211,76351.0
2018-11-29 10:05:00,54.79,54.92,54.78,54.9,94018.0,45.1129,45.2199,45.1047,45.2035,94018.0
2018-11-29 10:10:00,54.9,54.92,54.85,54.91,62124.0,45.2035,45.2199,45.1623,45.2117,62124.0
2018-11-29 10:15:00,54.9,54.91,54.75,54.79,230798.0,45.2035,45.2117,45.08,45.1129,230798.0
2018-11-29 10:20:00,54.79,54.8,54.75,54.77,150029.0,45.1129,45.1211,45.08,45.0964,150029.0
2018-11-29 10:25:00,54.78,54.84,54.76,54.78,304400.0,45.1047,45.1541,45.0882,45.1047,304400.0
2018-11-29 10:30:00,54.78,54.92,54.77,54.77,265109.0,45.1047,45.2199,45.0964,45.0964,265109.0
2018-11-29 10:35:00,54.76,54.76,54.56,54.57,106282.0,45.0882,45.0882,44.9235,44.9318,106282.0
2018-11-29 10:40:00,54.57,54.58,54.47,54.53,63858.0,44.9318,44.94,44.8494,44.8988,63858.0
2018-11-29 10:45:00,54.54,54.58,54.45,54.48,99255.0,44.9071,44.94,44.833,44.8577,99255.0
2018-11-29 10:50:00,54.48,54.54,54.41,54.51,63237.0,44.8577,44.9071,44.8,44.8824,63237.0
2018-11-29 10:55:00,54.51,54.66,54.5,54.62,49413.0,44.8824,45.0059,44.8741,44.9729,49413.0
2018-11-29 11:00:00,54.63,54.76,54.62,54.75,117724.0,44.9812,45.0882,44.9729,45.08,117724.0
2018-11-29 11:05:00,54.75,54.88,54.74,54.84,43673.0,45.08,45.187,45.0717,45.1541,43673.0
2018-11-29 11:10:00,54.84,54.91,54.76,54.9,64306.0,45.1541,45.2117,45.0882,45.2035,64306.0
2018-11-29 11:15:00,54.9,54.9,54.82,54.88,42637.0,45.2035,45.2035,45.1376,45.187,42637.0
2018-11-29 11:20:00,54.88,55.01,54.84,54.98,108660.0,45.187,45.294,45.1541,45.2693,108660.0
2018-11-29 11:25:00,54.98,55.02,54.93,55.02,54405.0,45.2693,45.3023,45.2282,45.3023,54405.0
2018-11-29 11:30:00,55.03,55.03,54.94,54.95,26882.0,45.3105,45.3105,45.2364,45.2446,26882.0
2018-11-29 11:35:00,54.95,55.05,54.94,55.04,44161.0,45.2446,45.327,45.2364,45.3187,44161.0
2018-11-29 11:40:00,55.04,55.07,55.04,55.05,35485.0,45.3187,45.3434,45.3187,45.327,35485.0
2018-11-29 11:45:00,55.05,55.05,54.91,54.92,34404.0,45.327,45.327,45.2117,45.2199,34404.0
2018-11-29 11:50:00,54.91,54.91,54.78,54.83,59753.0,45.2117,45.2117,45.1047,45.1458,59753.0
2018-11-29 11:55:00,54.83,54.84,54.75,54.82,75727.0,45.1458,45.1541,45.08,45.1376,75727.0
2018-11-29 12:00:00,54.83,54.83,54.76,54.81,50590.0,45.1458,45.1458,45.0882,45.1294,50590.0
2018-11-29 12:05:00,54.8,54.85,54.77,54.85,41647.0,45.1211,45.1623,45.0964,45.1623,41647.0
2018-11-29 12:10:00,54.85,54.85,54.79,54.8,68343.0,45.1623,45.1623,45.1129,45.1211,68343.0
2018-11-29 12:15:00,54.8,54.86,54.79,54.82,31820.0,45.1211,45.1705,45.1129,45.1376,31820.0
2018-11-29 12:20:00,54.8,54.9,54.79,54.89,13634.0,45.1211,45.2035,45.1129,45.1952,13634.0
2018-11-29 12:25:00,54.89,54.95,54.88,54.93,8399.0,45.1952,45.2446,45.187,45.2282,8399.0
2018-11-29 12:30:00,54.94,55.0,54.94,54.98,16922.0,45.2364,45.2858,45.2364,45.2693,16922.0
2018-11-29 12:35:00,54.98,54.98,54.93,54.95,21825.0,45.2693,45.2693,45.2282,45.2446,21825.0
2018-11-29 12:40:00,54.96,54.99,54.96,54.98,10034.0,45.2529,45.2776,45.2529,45.2693,10034.0
2018-11-29 12:45:00,54.98,54.98,54.93,54.96,18811.0,45.2693,45.2693,45.2282,45.2529,18811.0
2018-11-29 12:50:00,54.97,55.02,54.97,54.99,18800.0,45.2611,45.3023,45.2611,45.2776,18800.0
2018-11-29 12:55:00,55.0,55.03,54.98,55.01,35362.0,45.2858,45.3105,45.2693,45.294,35362.0
2018-11-29 13:00:00,54.99,55.04,54.99,55.03,11305.0,45.2776,45.3187,45.2776,45.3105,11305.0
2018-11-29 13:05:00,55.02,55.06,55.01,55.04,19123.0,45.3023,45.3352,45.294,45.3187,19123.0
2018-11-29 13:10:00,55.04,55.05,54.97,54.97,68127.0,45.3187,45.327,45.2611,45.2611,68127.0
2018-11-29 13:15:00,54.96,55.02,54.95,55.02,34602.0,45.2529,45.3023,45.2446,45.3023,34602.0
2018-11-29 13:20:00,55.03,55.05,55.0,55.03,119425.0,45.3105,45.327,45.2858,45.3105,119425.0
2018-11-29 13:25:00,55.02,55.05,55.0,55.01,13796.0,45.3023,45.327,45.2858,45.294,13796.0
2018-11-29 13:30:00,55.02,55.06,55.01,55.04,16668.0,45.3023,45.3352,45.294,45.3187,16668.0
2018-11-29 13:35:00,55.04,55.04,54.96,54.98,31239.0,45.3187,45.3187,45.2529,45.2693,31239.0
2018-11-29 13:40:00,54.98,55.01,54.95,55.0,15970.0,45.2693,45.294,45.2446,45.2858,15970.0
2018-11-29 13:45:00,55.0,55.08,54.98,55.08,50295.0,45.2858,45.3517,45.2693,45.3517,50295.0
2018-11-29 13:50:00,55.08,55.08,55.03,55.06,14087.0,45.3517,45.3517,45.3105,45.3352,14087.0
2018-11-29 13:55:00,55.06,55.1,55.05,55.05,12756.0,45.3352,45.3681,45.327,45.327,12756.0
2018-11-29 14:00:00,55.06,55.09,54.97,55.05,42497.0,45.3352,45.3599,45.2611,45.327,42497.0
2018-11-29 14:05:00,55.04,55.08,55.01,55.06,10349.0,45.3187,45.3517,45.294,45.3352,10349.0
2018-11-29 14:10:00,55.07,55.15,55.06,55.14,22005.0,45.3434,45.4093,45.3352,45.4011,22005.0
2018-11-29 14:15:00,55.15,55.2,55.13,55.19,36122.0,45.4093,45.4505,45.3928,45.4423,36122.0
2018-11-29 14:20:00,55.2,55.21,55.14,55.14,38102.0,45.4505,45.4587,45.4011,45.4011,38102.0
2018-11-29 14:25:00,55.14,55.21,55.13,55.2,44634.0,45.4011,45.4587,45.3928,45.4505,44634.0
2018-11-29 14:30:00,55.2,55.24,55.19,55.21,83712.0,45.4505,45.4834,45.4423,45.4587,83712.0
2018-11-29 14:35:00,55.2,55.2,55.12,55.15,61851.0,45.4505,45.4505,45.3846,45.4093,61851.0
2018-11-29 14:40:00,55.15,55.2,55.15,55.17,23754.0,45.4093,45.4505,45.4093,45.4258,23754.0
2018-11-29 14:45:00,55.17,55.22,55.13,55.22,36446.0,45.4258,45.467,45.3928,45.467,36446.0
2018-11-29 14:50:00,55.21,55.28,55.2,55.27,23896.0,45.4587,45.5164,45.4505,45.5081,23896.0
2018-11-29 14:55:00,55.28,55.36,55.27,55.34,34929.0,45.5164,45.5822,45.5081,45.5658,34929.0
2018-11-29 15:00:00,55.34,55.35,55.3,55.3,17415.0,45.5658,45.574,45.5328,45.5328,17415.0
2018-11-29 15:05:00,55.29,55.3,55.25,55.3,59486.0,45.5246,45.5328,45.4917,45.5328,59486.0
2018-11-29 15:10:00,55.3,55.32,55.28,55.31,58859.0,45.5328,45.5493,45.5164,45.5411,58859.0
2018-11-29 15:15:00,55.31,55.31,55.24,55.26,27603.0,45.5411,45.5411,45.4834,45.4999,27603.0
2018-11-29 15:20:00,55.27,55.29,55.22,55.25,48480.0,45.5081,45.5246,45.467,45.4917,48480.0
2018-11-29 15:25:00,55.25,55.25,55.2,55.25,34450.0,45.4917,45.4917,45.4505,45.4917,34450.0
2018-11-29 15:30:00,55.24,55.24,55.16,55.18,31753.0,45.4834,45.4834,45.4176,45.434,31753.0
2018-11-29 15:35:00,55.17,55.18,55.1,55.12,71967.0,45.4258,45.434,45.3681,45.3846,71967.0
2018-11-29 15:40:00,55.11,55.15,55.09,55.12,131216.0,45.3764,45.4093,45.3599,45.3846,131216.0
2018-11-29 15:45:00,55.11,55.12,55.04,55.05,153395.0,45.3764,45.3846,45.3187,45.327,153395.0
2018-11-29 15:50:00,55.05,55.07,55.02,55.06,136702.0,45.327,45.3434,45.3023,45.3352,136702.0
2018-11-29 15:55:00,55.05,55.06,54.99,55.04,358623.0,45.327,45.3352,45.2776,45.3187,358623.0
2018-11-30 09:30:00,54.77,55.23,54.77,55.23,178880.0,45.0964,45.4752,45.0964,45.4752,178880.0
2018-11-30 09:35:00,55.23,55.34,55.13,55.31,169545.0,45.4752,45.5658,45.3928,45.5411,169545.0
2018-11-30 09:40:00,55.3,55.35,55.19,55.34,50489.0,45.5328,45.574,45.4423,45.5658,50489.0
2018-11-30 09:45:00,55.33,55.42,55.26,55.26,66809.0,45.5575,45.6316,45.4999,45.4999,66809.0
2018-11-30 09:50:00,55.25,55.38,55.2,55.38,64470.0,45.4917,45.5987,45.4505,45.5987,64470.0
2018-11-30 09:55:00,55.37,55.45,55.31,55.39,55625.0,45.5905,45.6563,45.5411,45.6069,55625.0
2018-11-30 10:00:00,55.39,55.51,55.37,55.5,34345.0,45.6069,45.7057,45.5905,45.6975,34345.0
2018-11-30 10:05:00,55.51,55.62,55.45,55.61,55292.0,45.7057,45.7963,45.6563,45.7881,55292.0
2018-11-30 10:10:00,55.59,55.62,55.51,55.59,42871.0,45.7716,45.7963,45.7057,45.7716,42871.0
2018-11-30 10:15:00,55.58,55.6,55.48,55.54,28306.0,45.7634,45.7798,45.681,45.7304,28306.0
2018-11-30 10:20:00,55.55,55.62,55.54,55.61,27963.0,45.7387,45.7963,45.7304,45.7881,27963.0
2018-11-30 10:25:00,55.61,55.65,55.52,55.55,57885.0,45.7881,45.821,45.714,45.7387,57885.0
2018-11-30 10:30:00,55.58,55.75,55.58,55.75,54557.0,45.7634,45.9033,45.7634,45.9033,54557.0
2018-11-30 10:35:00,55.75,55.76,55.62,55.62,24557.0,45.9033,45.9116,45.7963,45.7963,24557.0
2018-11-30 10:40:00,55.63,55.7,55.62,55.66,19080.0,45.8045,45.8622,45.7963,45.8292,19080.0
2018-11-30 10:45:00,55.67,55.69,55.59,55.67,45739.0,45.8375,45.8539,45.7716,45.8375,45739.0
2018-11-30 10:50:00,55.68,55.79,55.68,55.74,29558.0,45.8457,45.9363,45.8457,45.8951,29558.0
2018-11-30 10:55:00,55.73,55.73,55.61,55.67,63175.0,45.8869,45.8869,45.7881,45.8375,63175.0
2018-11-30 11:00:00,55.67,55.72,55.6,55.64,35707.0,45.8375,45.8786,45.7798,45.8128,35707.0
2018-11-30 11:05:00,55.64,55.68,55.56,55.6,27259.0,45.8128,45.8457,45.7469,45.7798,27259.0
2018-11-30 11:10:00,55.6,55.63,55.57,55.57,45940.0,45.7798,45.8045,45.7551,45.7551,45940.0
2018-11-30 11:15:00,55.57,55.58,55.51,55.53,71024.0,45.7551,45.7634,45.7057,45.7222,71024.0
2018-11-30 11:20:00,55.54,55.59,55.52,55.52,94772.0,45.7304,45.7716,45.714,45.714,94772.0
2018-11-30 11:25:00,55.51,55.52,55.43,55.48,43524.0,45.7057,45.714,45.6399,45.681,43524.0
2018-11-30 11:30:00,55.47,55.48,55.36,55.46,72497.0,45.6728,45.681,45.5822,45.6646,72497.0
2018-11-30 11:35:00,55.46,55.55,55.46,55.54,32749.0,45.6646,45.7387,45.6646,45.7304,32749.0
2018-11-30 11:40:00,55.55,55.57,55.53,55.54,30478.0,45.7387,45.7551,45.7222,45.7304,30478.0
2018-11-30 11:45:00,55.54,55.65,55.53,55.62,29335.0,45.7304,45.821,45.7222,45.7963,29335.0
2018-11-30 11:50:00,55.63,55.65,55.6,55.64,21563.0,45.8045,45.821,45.7798,45.8128,21563.0
2018-11-30 11:55:00,55.64,55.67,55.61,55.64,24583.0,45.8128,45.8375,45.7881,45.8128,24583.0
2018-11-30 12:00:00,55.64,55.64,55.52,55.53,27308.0,45.8128,45.8128,45.714,45.7222,27308.0
2018-11-30 12:05:00,55.53,55.58,55.53,55.58,22616.0,45.7222,45.7634,45.7222,45.7634,22616.0
2018-11-30 12:10:00,55.58,55.58,55.52,55.54,16008.0,45.7634,45.7634,45.714,45.7304,16008.0
2018-11-30 12:15:00,55.54,55.63,55.54,55.62,25692.0,45.7304,45.8045,45.7304,45.7963,25692.0
2018-11-30 12:20:00,55.62,55.63,55.58,55.58,21195.0,45.7963,45.8045,45.7634,45.7634,21195.0
2018-11-30 12:25:00,55.57,55.57,55.48,55.49,28501.0,45.7551,45.7551,45.681,45.6893,28501.0
2018-11-30 12:30:00,55.5,55.52,55.44,55.45,32518.0,45.6975,45.714,45.6481,45.6563,32518.0
2018-11-30 12:35:00,55.45,55.48,55.45,55.48,15912.0,45.6563,45.681,45.6563,45.681,15912.0
2018-11-30 12:40:00,55.49,55.54,55.44,55.45,30090.0,45.6893,45.7304,45.6481,45.6563,30090.0
2018-11-30 12:45:00,55.45,55.54,55.44,55.47,20100.0,45.6563,45.7304,45.6481,45.6728,20100.0
2018-11-30 12:50:00,55.47,55.5,55.46,55.49,19439.0,45.6728,45.6975,45.6646,45.6893,19439.0
2018-11-30 12:55:00,55.49,55.5,55.44,55.44,19261.0,45.6893,45.6975,45.6481,45.6481,19261.0
2018-11-30 13:00:00,55.44,55.46,55.43,55.44,17145.0,45.6481,45.6646,45.6399,45.6481,17145.0
2018-11-30 13:05:00,55.44,55.44,55.36,55.36,60792.0,45.6481,45.6481,45.5822,45.5822,60792.0
2018-11-30 13:10:00,55.35,55.35,55.31,55.35,36529.0,45.574,45.574,45.5411,45.574,36529.0
2018-11-30 13:15:00,55.36,55.4,55.35,55.39,36691.0,45.5822,45.6152,45.574,45.6069,36691.0
2018-11-30 13:20:00,55.39,55.41,55.38,55.41,27857.0,45.6069,45.6234,45.5987,45.6234,27857.0
2018-11-30 13:25:00,55.4,55.41,55.36,55.41,41577.0,45.6152,45.6234,45.5822,45.6234,41577.0
2018-11-30 13:30:00,55.4,55.42,55.33,55.4,63469.0,45.6152,45.6316,45.5575,45.6152,63469.0
2018-11-30 13:35:00,55.4,55.47,55.4,55.44,41913.0,45.6152,45.6728,45.6152,45.6481,41913.0
2018-11-30 13:40:00,55.44,55.47,55.42,55.44,19112.0,45.6481,45.6728,45.6316,45.6481,19112.0
2018-11-30 13:45:00,55.45,55.52,55.43,55.51,22963.0,45.6563,45.714,45.6399,45.7057,22963.0
2018-11-30 13:50:00,55.52,55.6,55.51,55.58,57555.0,45.714,45.7798,45.7057,45.7634,57555.0
2018-11-30 13:55:00,55.58,55.62,55.57,55.62,47090.0,45.7634,45.7963,45.7551,45.7963,47090.0
2018-11-30 14:00:00,55.62,55.64,55.58,55.63,110033.0,45.7963,45.8128,45.7634,45.8045,110033.0
2018-11-30 14:05:00,55.64,55.66,55.62,55.64,54592.0,45.8128,45.8292,45.7963,45.8128,54592.0
2018-11-30 14:10:00,55.64,55.66,55.61,55.65,27446.0,45.8128,45.8292,45.7881,45.821,27446.0
2018-11-30 14:15:00,55.64,55.7,55.61,55.63,69019.0,45.8128,45.8622,45.7881,45.8045,69019.0
2018-11-30 14:20:00,55.62,55.67,55.62,55.65,29324.0,45.7963,45.8375,45.7963,45.821,29324.0
2018-11-30 14:25:00,55.66,55.69,55.65,55.67,31777.0,45.8292,45.8539,45.821,45.8375,31777.0
2018-11-30 14:30:00,55.68,55.72,55.67,55.69,32327.0,45.8457,45.8786,45.8375,45.8539,32327.0
2018-11-30 14:35:00,55.69,55.71,55.65,55.66,46258.0,45.8539,45.8704,45.821,45.8292,46258.0
2018-11-30 14:40:00,55.66,55.76,55.65,55.74,44843.0,45.8292,45.9116,45.821,45.8951,44843.0
2018-11-30 14:45:00,55.74,55.74,55.68,55.72,27597.0,45.8951,45.8951,45.8457,45.8786,27597.0
2018-11-30 14:50:00,55.73,55.74,55.7,55.72,18653.0,45.8869,45.8951,45.8622,45.8786,18653.0
2018-11-30 14:55:00,55.71,55.74,55.68,55.71,29195.0,45.8704,45.8951,45.8457,45.8704,29195.0
2018-11-30 15:00:00,55.7,55.72,55.67,55.71,23599.0,45.8622,45.8786,45.8375,45.8704,23599.0
2018-11-30 15:05:00,55.7,55.81,55.7,55.81,64747.0,45.8622,45.9527,45.8622,45.9527,64747.0
2018-11-30 15:10:00,55.81,55.81,55.75,55.77,60138.0,45.9527,45.9527,45.9033,45.9198,60138.0
2018-11-30 15:15:00,55.77,55.8,55.73,55.75,29179.0,45.9198,45.9445,45.8869,45.9033,29179.0
2018-11-30 15:20:00,55.76,55.82,55.75,55.81,41475.0,45.9116,45.961,45.9033,45.9527,41475.0
2018-11-30 15:25:00,55.81,55.83,55.76,55.79,86832.0,45.9527,45.9692,45.9116,45.9363,86832.0
2018-11-30 15:30:00,55.79,55.84,55.79,55.84,57233.0,45.9363,45.9774,45.9363,45.9774,57233.0
2018-11-30 15:35:00,55.85,55.85,55.78,55.83,164833.0,45.9857,45.9857,45.928,45.9692,164833.0
2018-11-30 15:40:00,55.83,55.92,55.82,55.92,92922.0,45.9692,46.0433,45.961,46.0433,92922.0
2018-11-30 15:45:00,55.92,55.92,55.8,55.82,229464.0,46.0433,46.0433,45.9445,45.961,229464.0
2018-11-30 15:50:00,55.81,55.84,55.76,55.8,123896.0,45.9527,45.9774,45.9116,45.9445,123896.0
2018-11-30 15:55:00,55.8,55.84,55.77,55.77,459372.0,45.9445,45.9774,45.9198,45.9198,459372.0
2018-12-03 09:30:00,56.5,56.65,56.35,56.37,200702.0,46.5209,46.6444,46.3974,46.4138,200702.0
2018-12-03 09:35:00,56.38,56.52,56.34,56.39,178946.0,46.4221,46.5373,46.3891,46.4303,178946.0
2018-12-03 09:40:00,56.41,56.46,56.2,56.23,150810.0,46.4468,46.4879,46.2739,46.2986,150810.0
2018-12-03 09:45:00,56.25,56.26,56.01,56.07,225863.0,46.315,46.3233,46.1174,46.1668,225863.0
2018-12-03 09:50:00,56.07,56.09,55.8,55.82,261942.0,46.1668,46.1833,45.9445,45.961,261942.0
2018-12-03 09:55:00,55.82,55.92,55.6,55.62,256257.0,45.961,46.0433,45.7798,45.7963,256257.0
2018-12-03 10:00:00,55.65,55.79,55.59,55.63,224161.0,45.821,45.9363,45.7716,45.8045,224161.0
2018-12-03 10:05:00,55.64,55.66,55.49,55.53,229443.0,45.8128,45.8292,45.6893,45.7222,229443.0
2018-12-03 10:10:00,55.53,55.58,55.45,55.46,205300.0,45.7222,45.7634,45.6563,45.6646,205300.0
2018-12-03 10:15:00,55.45,55.66,55.45,55.66,187067.0,45.6563,45.8292,45.6563,45.8292,187067.0
2018-12-03 10:20:00,55.65,55.77,55.63,55.75,188220.0,45.821,45.9198,45.8045,45.9033,188220.0
2018-12-03 10:25:00,55.74,55.87,55.73,55.87,168095.0,45.8951,46.0021,45.8869,46.0021,168095.0
2018-12-03 10:30:00,55.87,55.9,55.81,55.88,82417.0,46.0021,46.0269,45.9527,46.0104,82417.0
2018-12-03 10:35:00,55.88,55.89,55.73,55.75,122016.0,46.0104,46.0186,45.8869,45.9033,122016.0
2018-12-03 10:40:00,55.74,55.75,55.67,55.71,123625.0,45.8951,45.9033,45.8375,45.8704,123625.0
2018-12-03 10:45:00,55.72,55.77,55.68,55.72,180344.0,45.8786,45.9198,45.8457,45.8786,180344.0
2018-12-03 10:50:00,55.72,55.8,55.61,55.62,198150.0,45.8786,45.9445,45.7881,45.7963,198150.0
2018-12-03 10:55:00,55.62,55.65,55.5,55.53,100488.0,45.7963,45.821,45.6975,45.7222,100488.0
2018-12-03 11:00:00,55.54,55.54,55.45,55.46,55485.0,45.7304,45.7304,45.6563,45.6646,55485.0
2018-12-03 11:05:00,55.47,55.49,55.39,55.48,41698.0,45.6728,45.6893,45.6069,45.681,41698.0
2018-12-03 11:10:00,55.49,55.51,55.43,55.45,40996.0,45.6893,45.7057,45.6399,45.6563,40996.0
2018-12-03 11:15:00,55.46,55.5,55.36,55.4,87528.0,45.6646,45.6975,45.5822,45.6152,87528.0
2018-12-03 11:20:00,55.4,55.55,55.38,55.47,57517.0,45.6152,45.7387,45.5987,45.6728,57517.0
2018-12-03 11:25:00,55.47,55.5,55.34,55.44,87453.0,45.6728,45.6975,45.5658,45.6481,87453.0
2018-12-03 11:30:00,55.44,55.5,55.41,55.45,45068.0,45.6481,45.6975,45.6234,45.6563,45068.0
2018-12-03 11:35:00,55.44,55.45,55.33,55.33,54374.0,45.6481,45.6563,45.5575,45.5575,54374.0
2018-12-03 11:40:00,55.33,55.35,55.2,55.26,68713.0,45.5575,45.574,45.4505,45.4999,68713.0
2018-12-03 11:45:00,55.26,55.3,55.19,55.22,41588.0,45.4999,45.5328,45.4423,45.467,41588.0
2018-12-03 11:50:00,55.22,55.24,55.13,55.18,56249.0,45.467,45.4834,45.3928,45.434,56249.0
2018-12-03 11:55:00,55.18,55.19,55.12,55.15,41478.0,45.434,45.4423,45.3846,45.4093,41478.0
2018-12-03 12:00:00,55.14,55.2,55.13,55.14,32757.0,45.4011,45.4505,45.3928,45.4011,32757.0
2018-12-03 12:05:00,55.14,55.28,55.14,55.26,36770.0,45.4011,45.5164,45.4011,45.4999,36770.0
2018-12-03 12:10:00,55.25,55.36,55.25,55.32,50135.0,45.4917,45.5822,45.4917,45.5493,50135.0
2018-12-03 12:15:00,55.32,55.39,55.32,55.35,46035.0,45.5493,45.6069,45.5493,45.574,46035.0
2018-12-03 12:20:00,55.34,55.48,55.32,55.48,48623.0,45.5658,45.681,45.5493,45.681,48623.0
2018-12-03 12:25:00,55.48,55.56,55.46,55.56,65870.0,45.681,45.7469,45.6646,45.7469,65870.0
2018-12-03 12:30:00,55.58,55.65,55.55,55.65,33936.0,45.7634,45.821,45.7387,45.821,33936.0
2018-12-03 12:35:00,55.64,55.66,55.53,55.53,76016.0,45.8128,45.8292,45.7222,45.7222,76016.0
2018-12-03 12:40:00,55.54,55.63,55.54,55.61,48629.0,45.7304,45.8045,45.7304,45.7881,48629.0
2018-12-03 12:45:00,55.61,55.61,55.54,55.59,38215.0,45.7881,45.7881,45.7304,45.7716,38215.0
2018-12-03 12:50:00,55.59,55.66,55.54,55.61,262219.0,45.7716,45.8292,45.7304,45.7881,262219.0
2018-12-03 12:55:00,55.62,55.67,55.61,55.65,41234.0,45.7963,45.8375,45.7881,45.821,41234.0
2018-12-03 13:00:00,55.66,55.76,55.66,55.73,43544.0,45.8292,45.9116,45.8292,45.8869,43544.0
2018-12-03 13:05:00,55.73,55.82,55.68,55.79,130912.0,45.8869,45.961,45.8457,45.9363,130912.0
2018-12-03 13:10:00,55.79,55.83,55.74,55.77,67998.0,45.9363,45.9692,45.8951,45.9198,67998.0
2018-12-03 13:15:00,55.77,55.85,55.76,55.82,33687.0,45.9198,45.9857,45.9116,45.961,33687.0
2018-12-03 13:20:00,55.84,55.91,55.81,55.91,187692.0,45.9774,46.0351,45.9527,46.0351,187692.0
2018-12-03 13:25:00,55.9,55.92,55.86,55.88,240263.0,46.0269,46.0433,45.9939,46.0104,240263.0
2018-12-03 13:30:00,55.88,55.88,55.73,55.73,48124.0,46.0104,46.0104,45.8869,45.8869,48124.0
2018-12-03 13:35:00,55.73,55.74,55.68,55.69,36228.0,45.8869,45.8951,45.8457,45.8539,36228.0
2018-12-03 13:40:00,55.68,55.7,55.66,55.69,34112.0,45.8457,45.8622,45.8292,45.8539,34112.0
2018-12-03 13:45:00,55.7,55.72,55.58,55.58,74330.0,45.8622,45.8786,45.7634,45.7634,74330.0
2018-12-03 13:50:00,55.57,55.62,55.57,55.61,27674.0,45.7551,45.7963,45.7551,45.7881,27674.0
2018-12-03 13:55:00,55.6,55.6,55.55,55.6,38033.0,45.7798,45.7798,45.7387,45.7798,38033.0
2018-12-03 14:00:00,55.61,55.68,55.61,55.67,42905.0,45.7881,45.8457,45.7881,45.8375,42905.0
2018-12-03 14:05:00,55.67,55.71,55.54,55.6,85717.0,45.8375,45.8704,45.7304,45.7798,85717.0
2018-12-03 14:10:00,55.61,55.66,55.59,55.6,22881.0,45.7881,45.8292,45.7716,45.7798,22881.0
2018-12-03 14:15:00,55.6,55.75,55.6,55.72,31320.0,45.7798,45.9033,45.7798,45.8786,31320.0
2018-12-03 14:20:00,55.72,55.75,55.69,55.69,38544.0,45.8786,45.9033,45.8539,45.8539,38544.0
2018-12-03 14:25:00,55.7,55.87,55.7,55.84,73071.0,45.8622,46.0021,45.8622,45.9774,73071.0
2018-12-03 14:30:00,55.84,55.9,55.8,55.87,54222.0,45.9774,46.0269,45.9445,46.0021,54222.0
2018-12-03 14:35:00,55.87,55.88,55.78,55.8,132404.0,46.0021,46.0104,45.928,45.9445,132404.0
2018-12-03 14:40:00,55.8,55.83,55.73,55.76,96914.0,45.9445,45.9692,45.8869,45.9116,96914.0
2018-12-03 14:45:00,55.76,55.78,55.69,55.76,80436.0,45.9116,45.928,45.8539,45.9116,80436.0
2018-12-03 14:50:00,55.76,55.8,55.65,55.67,74447.0,45.9116,45.9445,45.821,45.8375,74447.0
2018-12-03 14:55:00,55.67,55.74,55.63,55.71,44532.0,45.8375,45.8951,45.8045,45.8704,44532.0
2018-12-03 15:00:00,55.72,55.73,55.61,55.66,82914.0,45.8786,45.8869,45.7881,45.8292,82914.0
2018-12-03 15:05:00,55.66,55.76,55.62,55.65,62744.0,45.8292,45.9116,45.7963,45.821,62744.0
2018-12-03 15:10:00,55.65,55.76,55.65,55.75,53664.0,45.821,45.9116,45.821,45.9033,53664.0
2018-12-03 15:15:00,55.75,55.78,55.7,55.73,42445.0,45.9033,45.928,45.8622,45.8869,42445.0
2018-12-03 15:20:00,55.73,55.78,55.73,55.73,49854.0,45.8869,45.928,45.8869,45.8869,49854.0
2018-12-03 15:25:00,55.74,55.74,55.66,55.72,80219.0,45.8951,45.8951,45.8292,45.8786,80219.0
2018-12-03 15:30:00,55.72,55.75,55.65,55.71,101277.0,45.8786,45.9033,45.821,45.8704,101277.0
2018-12-03 15:35:00,55.7,55.75,55.67,55.73,148760.0,45.8622,45.9033,45.8375,45.8869,148760.0
2018-12-03 15:40:00,55.73,55.75,55.66,55.68,198521.0,45.8869,45.9033,45.8292,45.8457,198521.0
2018-12-03 15:45:00,55.67,55.69,55.58,55.59,241656.0,45.8375,45.8539,45.7634,45.7716,241656.0
2018-12-03 15:50:00,55.59,55.6,55.55,55.58,202470.0,45.7716,45.7798,45.7387,45.7634,202470.0
2018-12-03 15:55:00,55.58,55.69,55.57,55.69,430916.0,45.7634,45.8539,45.7551,45.8539,430916.0
2018-12-04 09:30:00,55.23,55.49,55.14,55.3,292909.0,45.4752,45.6893,45.4011,45.5328,292909.0
2018-12-04 09:35:00,55.31,55.44,55.31,55.32,191754.0,45.5411,45.6481,45.5411,45.5493,191754.0
2018-12-04 09:40:00,55.32,55.32,54.85,54.85,585629.0,45.5493,45.5493,45.1623,45.1623,585629.0
2018-12-04 09:45:00,54.85,54.89,54.76,54.86,185940.0,45.1623,45.1952,45.0882,45.1705,185940.0
2018-12-04 09:50:00,54.86,54.95,54.7,54.75,309761.0,45.1705,45.2446,45.0388,45.08,309761.0
2018-12-04 09:55:00,54.76,54.84,54.61,54.62,253356.0,45.0882,45.1541,44.9647,44.9729,253356.0
2018-12-04 10:00:00,54.63,54.66,54.4,54.41,176190.0,44.9812,45.0059,44.7918,44.8,176190.0
2018-12-04 10:05:00,54.41,54.55,54.34,54.34,186412.0,44.8,44.9153,44.7424,44.7424,186412.0
2018-12-04 10:10:00,54.35,54.42,54.2,54.22,260730.0,44.7506,44.8083,44.6271,44.6436,260730.0
2018-12-04 10:15:00,54.23,54.33,54.12,54.12,294323.0,44.6518,44.7341,44.5612,44.5612,294323.0
2018-12-04 10:20:00,54.12,54.17,54.08,54.11,47930.0,44.5612,44.6024,44.5283,44.553,47930.0
2018-12-04 10:25:00,54.12,54.17,54.04,54.12,130580.0,44.5612,44.6024,44.4954,44.5612,130580.0
2018-12-04 10:30:00,54.11,54.13,53.92,54.02,136699.0,44.553,44.5695,44.3966,44.4789,136699.0
2018-12-04 10:35:00,54.02,54.13,53.98,54.09,131261.0,44.4789,44.5695,44.446,44.5365,131261.0
2018-12-04 10:40:00,54.09,54.14,54.07,54.1,116306.0,44.5365,44.5777,44.5201,44.5448,116306.0
2018-12-04 10:45:00,54.1,54.11,53.89,53.97,154509.0,44.5448,44.553,44.3719,44.4377,154509.0
2018-12-04 10:50:00,53.96,54.01,53.9,54.01,135944.0,44.4295,44.4707,44.3801,44.4707,135944.0
2018-12-04 10:55:00,54.01,54.05,53.88,53.9,151236.0,44.4707,44.5036,44.3636,44.3801,151236.0
2018-12-04 11:00:00,53.89,53.9,53.79,53.81,101331.0,44.3719,44.3801,44.2895,44.306,101331.0
2018-12-04 11:05:00,53.81,53.88,53.7,53.71,84084.0,44.306,44.3636,44.2154,44.2237,84084.0
2018-12-04 11:10:00,53.71,53.78,53.69,53.75,105048.0,44.2237,44.2813,44.2072,44.2566,105048.0
2018-12-04 11:15:00,53.74,53.8,53.7,53.79,84015.0,44.2484,44.2978,44.2154,44.2895,84015.0
2018-12-04 11:20:00,53.79,53.81,53.71,53.77,88168.0,44.2895,44.306,44.2237,44.2731,88168.0
2018-12-04 11:25:00,53.78,53.79,53.67,53.72,109238.0,44.2813,44.2895,44.1907,44.2319,109238.0
2018-12-04 11:30:00,53.72,53.72,53.63,53.64,64928.0,44.2319,44.2319,44.1578,44.166,64928.0
2018-12-04 11:35:00,53.64,53.64,53.5,53.5,342821.0,44.166,44.166,44.0507,44.0507,342821.0
2018-12-04 11:40:00,53.5,53.5,53.29,53.29,261912.0,44.0507,44.0507,43.8778,43.8778,261912.0
2018-12-04 11:45:00,53.3,53.3,53.22,53.27,128525.0,43.8861,43.8861,43.8202,43.8614,128525.0
2018-12-04 11:50:00,53.27,53.36,53.26,53.29,103784.0,43.8614,43.9355,43.8531,43.8778,103784.0
2018-12-04 11:55:00,53.3,53.37,53.23,53.25,75696.0,43.8861,43.9437,43.8284,43.8449,75696.0
2018-12-04 12:00:00,53.24,53.31,53.21,53.22,183369.0,43.8367,43.8943,43.812,43.8202,183369.0
2018-12-04 12:05:00,53.21,53.21,52.94,53.07,128612.0,43.812,43.812,43.5897,43.6967,128612.0
2018-12-04 12:10:00,53.07,53.08,52.75,52.75,339800.0,43.6967,43.7049,43.4332,43.4332,339800.0
2018-12-04 12:15:00,52.75,52.95,52.69,52.95,444338.0,43.4332,43.5979,43.3838,43.5979,444338.0
2018-12-04 12:20:00,52.95,52.95,52.69,52.71,313403.0,43.5979,43.5979,43.3838,43.4003,313403.0
2018-12-04 12:25:00,52.71,52.83,52.7,52.73,140344.0,43.4003,43.4991,43.392,43.4167,140344.0
2018-12-04 12:30:00,52.73,52.88,52.66,52.88,195210.0,43.4167,43.5402,43.3591,43.5402,195210.0
2018-12-04 12:35:00,52.88,52.99,52.83,52.93,101783.0,43.5402,43.6308,43.4991,43.5814,101783.0
2018-12-04 12:40:00,52.92,52.97,52.8,52.8,166898.0,43.5732,43.6144,43.4744,43.4744,166898.0
2018-12-04 12:45:00,52.8,52.85,52.75,52.79,89962.0,43.4744,43.5155,43.4332,43.4661,89962.0
2018-12-04 12:50:00,52.79,52.79,52.52,52.55,124844.0,43.4661,43.4661,43.2438,43.2685,124844.0
2018-12-04 12:55:00,52.56,52.61,52.45,52.46,164358.0,43.2768,43.3179,43.1862,43.1944,164358.0
2018-12-04 13:00:00,52.44,52.49,52.34,52.48,474050.0,43.178,43.2191,43.0956,43.2109,474050.0
2018-12-04 13:05:00,52.47,52.5,52.35,52.35,206271.0,43.2027,43.2274,43.1039,43.1039,206271.0
2018-12-04 13:10:00,52.35,52.36,52.22,52.23,218132.0,43.1039,43.1121,42.9968,43.0051,218132.0
2018-12-04 13:15:00,52.22,52.42,52.22,52.4,117802.0,42.9968,43.1615,42.9968,43.145,117802.0
2018-12-04 13:20:00,52.39,52.45,52.31,52.44,694381.0,43.1368,43.1862,43.0709,43.178,694381.0
2018-12-04 13:25:00,52.43,52.45,52.28,52.31,265397.0,43.1697,43.1862,43.0462,43.0709,265397.0
2018-12-04 13:30:00,52.31,52.35,52.24,52.33,245098.0,43.0709,43.1039,43.0133,43.0874,245098.0
2018-12-04 13:35:00,52.32,52.38,52.29,52.3,215324.0,43.0792,43.1286,43.0545,43.0627,215324.0
2018-12-04 13:40:00,52.3,52.43,52.21,52.41,292255.0,43.0627,43.1697,42.9886,43.1533,292255.0
2018-12-04 13:45:00,52.41,52.64,52.38,52.61,330559.0,43.1533,43.3426,43.1286,43.3179,330559.0
2018-12-04 13:50:00,52.61,52.75,52.54,52.73,658369.0,43.3179,43.4332,43.2603,43.4167,658369.0
2018-12-04 13:55:00,52.73,52.97,52.72,52.83,346917.0,43.4167,43.6144,43.4085,43.4991,346917.0
2018-12-04 14:00:00,52.82,52.9,52.71,52.81,572416.0,43.4908,43.5567,43.4003,43.4826,572416.0
2018-12-04 14:05:00,52.81,52.94,52.79,52.92,141335.0,43.4826,43.5897,43.4661,43.5732,141335.0
2018-12-04 14:10:00,52.91,53.02,52.88,52.99,335409.0,43.5649,43.6555,43.5402,43.6308,335409.0
2018-12-04 14:15:00,52.98,53.03,52.91,52.91,384460.0,43.6226,43.6638,43.5649,43.5649,384460.0
2018-12-04 14:20:00,52.92,52.96,52.86,52.88,153191.0,43.5732,43.6061,43.5238,43.5402,153191.0
2018-12-04 14:25:00,52.88,52.9,52.8,52.82,274492.0,43.5402,43.5567,43.4744,43.4908,274492.0
2018-12-04 14:30:00,52.82,52.98,52.82,52.95,98735.0,43.4908,43.6226,43.4908,43.5979,98735.0
2018-12-04 14:35:00,52.95,52.96,52.82,52.94,74026.0,43.5979,43.6061,43.4908,43.5897,74026.0
2018-12-04 14:40:00,52.93,53.09,52.91,53.08,118196.0,43.5814,43.7132,43.5649,43.7049,118196.0
2018-12-04 14:45:00,53.08,53.28,53.05,53.25,185254.0,43.7049,43.8696,43.6802,43.8449,185254.0
2018-12-04 14:50:00,53.26,53.28,53.16,53.22,85638.0,43.8531,43.8696,43.7708,43.8202,85638.0
2018-12-04 14:55:00,53.22,53.23,53.03,53.04,55996.0,43.8202,43.8284,43.6638,43.672,55996.0
2018-12-04 15:00:00,53.04,53.04,52.85,52.85,127995.0,43.672,43.672,43.5155,43.5155,127995.0
2018-12-04 15:05:00,52.85,52.87,52.74,52.76,47841.0,43.5155,43.532,43.425,43.4414,47841.0
2018-12-04 15:10:00,52.76,52.82,52.7,52.78,157079.0,43.4414,43.4908,43.392,43.4579,157079.0
2018-12-04 15:15:00,52.77,52.86,52.62,52.65,93493.0,43.4497,43.5238,43.3262,43.3509,93493.0
2018-12-04 15:20:00,52.65,52.74,52.53,52.54,145952.0,43.3509,43.425,43.2521,43.2603,145952.0
2018-12-04 15:25:00,52.53,52.62,52.49,52.52,246869.0,43.2521,43.3262,43.2191,43.2438,246869.0
2018-12-04 15:30:00,52.51,52.65,52.45,52.63,263125.0,43.2356,43.3509,43.1862,43.3344,263125.0
2018-12-04 15:35:00,52.63,52.79,52.62,52.69,243646.0,43.3344,43.4661,43.3262,43.3838,243646.0
2018-12-04 15:40:00,52.68,52.68,52.5,52.58,334810.0,43.3756,43.3756,43.2274,43.2932,334810.0
2018-12-04 15:45:00,52.57,52.63,52.52,52.57,539258.0,43.285,43.3344,43.2438,43.285,539258.0
2018-12-04 15:50:00,52.57,52.63,52.51,52.59,331052.0,43.285,43.3344,43.2356,43.3015,331052.0
2018-12-04 15:55:00,52.58,52.64,52.51,52.63,861060.0,43.2932,43.3426,43.2356,43.3344,861060.0
2018-12-06 09:30:00,51.61,51.89,51.5,51.89,450619.0,42.4946,42.7251,42.404,42.7251,450619.0
2018-12-06 09:35:00,51.89,52.04,51.69,51.98,287070.0,42.7251,42.8486,42.5604,42.7992,287070.0
2018-12-06 09:40:00,51.97,51.98,51.49,51.67,280186.0,42.791,42.7992,42.3958,42.544,280186.0
2018-12-06 09:45:00,51.68,51.75,51.52,51.54,271039.0,42.5522,42.6098,42.4205,42.4369,271039.0
2018-12-06 09:50:00,51.54,51.55,51.38,51.41,432224.0,42.4369,42.4452,42.3052,42.3299,432224.0
2018-12-06 09:55:00,51.41,51.57,51.33,51.56,268518.0,42.3299,42.4616,42.264,42.4534,268518.0
2018-12-06 10:00:00,51.56,51.83,51.53,51.83,806596.0,42.4534,42.6757,42.4287,42.6757,806596.0
2018-12-06 10:05:00,51.83,52.01,51.73,51.99,850597.0,42.6757,42.8239,42.5934,42.8074,850597.0
2018-12-06 10:10:00,51.99,52.02,51.76,52.01,235340.0,42.8074,42.8321,42.6181,42.8239,235340.0
2018-12-06 10:15:00,52.0,52.08,51.88,51.92,273619.0,42.8157,42.8815,42.7169,42.7498,273619.0
2018-12-06 10:20:00,51.93,52.01,51.59,51.59,187455.0,42.758,42.8239,42.4781,42.4781,187455.0
2018-12-06 10:25:00,51.6,51.78,51.56,51.63,263263.0,42.4863,42.6345,42.4534,42.511,263263.0
2018-12-06 10:30:00,51.63,51.68,51.5,51.6,148712.0,42.511,42.5522,42.404,42.4863,148712.0
2018-12-06 10:35:00,51.59,51.67,51.49,51.62,123572.0,42.4781,42.544,42.3958,42.5028,123572.0
2018-12-06 10:40:00,51.64,51.76,51.55,51.69,109558.0,42.5193,42.6181,42.4452,42.5604,109558.0
2018-12-06 10:45:00,51.7,51.72,51.45,51.51,114565.0,42.5687,42.5851,42.3628,42.4122,114565.0
2018-12-06 10:50:00,51.51,51.59,51.45,51.54,111692.0,42.4122,42.4781,42.3628,42.4369,111692.0
2018-12-06 10:55:00,51.53,51.53,51.32,51.4,151881.0,42.4287,42.4287,42.2558,42.3216,151881.0
2018-12-06 11:00:00,51.39,51.43,51.26,51.3,117180.0,42.3134,42.3463,42.2064,42.2393,117180.0
2018-12-06 11:05:00,51.29,51.29,51.12,51.13,78344.0,42.2311,42.2311,42.0911,42.0993,78344.0
2018-12-06 11:10:00,51.13,51.18,51.03,51.08,111322.0,42.0993,42.1405,42.017,42.0582,111322.0
2018-12-06 11:15:00,51.08,51.25,51.03,51.15,138177.0,42.0582,42.1981,42.017,42.1158,138177.0
2018-12-06 11:20:00,51.14,51.2,51.03,51.04,87362.0,42.1076,42.157,42.017,42.0252,87362.0
2018-12-06 11:25:00,51.03,51.08,50.93,51.01,182102.0,42.017,42.0582,41.9347,42.0005,182102.0
2018-12-06 11:30:00,51.02,51.15,50.98,51.06,166428.0,42.0088,42.1158,41.9758,42.0417,166428.0
2018-12-06 11:35:00,51.06,51.23,51.02,51.16,573958.0,42.0417,42.1817,42.0088,42.124,573958.0
2018-12-06 11:40:00,51.16,51.43,51.08,51.41,302234.0,42.124,42.3463,42.0582,42.3299,302234.0
2018-12-06 11:45:00,51.4,51.54,51.38,51.41,318203.0,42.3216,42.4369,42.3052,42.3299,318203.0
2018-12-06 11:50:00,51.41,51.67,51.39,51.53,153212.0,42.3299,42.544,42.3134,42.4287,153212.0
2018-12-06 11:55:00,51.53,51.55,51.39,51.5,219713.0,42.4287,42.4452,42.3134,42.404,219713.0
2018-12-06 12:00:00,51.5,51.57,51.43,51.53,279279.0,42.404,42.4616,42.3463,42.4287,279279.0
2018-12-06 12:05:00,51.53,51.6,51.47,51.49,172697.0,42.4287,42.4863,42.3793,42.3958,172697.0
2018-12-06 12:10:00,51.49,51.53,51.45,51.51,94551.0,42.3958,42.4287,42.3628,42.4122,94551.0
2018-12-06 12:15:00,51.5,51.66,51.5,51.53,202118.0,42.404,42.5357,42.404,42.4287,202118.0
2018-12-06 12:20:00,51.53,51.66,51.42,51.65,253356.0,42.4287,42.5357,42.3381,42.5275,253356.0
2018-12-06 12:25:00,51.65,51.75,51.6,51.73,260320.0,42.5275,42.6098,42.4863,42.5934,260320.0
2018-12-06 12:30:00,51.73,51.74,51.6,51.63,138905.0,42.5934,42.6016,42.4863,42.511,138905.0
2018-12-06 12:35:00,51.64,51.7,51.41,51.41,116028.0,42.5193,42.5687,42.3299,42.3299,116028.0
2018-12-06 12:40:00,51.41,51.53,51.37,51.5,125585.0,42.3299,42.4287,42.2969,42.404,125585.0
2018-12-06 12:45:00,51.52,51.64,51.49,51.58,287927.0,42.4205,42.5193,42.3958,42.4699,287927.0
2018-12-06 12:50:00,51.58,51.68,51.5,51.66,110403.0,42.4699,42.5522,42.404,42.5357,110403.0
2018-12-06 12:55:00,51.66,51.71,51.51,51.53,183460.0,42.5357,42.5769,42.4122,42.4287,183460.0
2018-12-06 13:00:00,51.54,51.6,51.42,51.43,72705.0,42.4369,42.4863,42.3381,42.3463,72705.0
2018-12-06 13:05:00,51.44,51.47,51.3,51.31,80303.0,42.3546,42.3793,42.2393,42.2475,80303.0
2018-12-06 13:10:00,51.3,51.36,51.23,51.28,61420.0,42.2393,42.2887,42.1817,42.2228,61420.0
2018-12-06 13:15:00,51.28,51.29,51.22,51.24,54374.0,42.2228,42.2311,42.1734,42.1899,54374.0
2018-12-06 13:20:00,51.24,51.31,51.2,51.28,87848.0,42.1899,42.2475,42.157,42.2228,87848.0
2018-12-06 13:25:00,51.28,51.37,51.26,51.27,135912.0,42.2228,42.2969,42.2064,42.2146,135912.0
2018-12-06 13:30:00,51.27,51.27,51.17,51.27,73730.0,42.2146,42.2146,42.1323,42.2146,73730.0
2018-12-06 13:35:00,51.27,51.4,51.27,51.3,62393.0,42.2146,42.3216,42.2146,42.2393,62393.0
2018-12-06 13:40:00,51.3,51.5,51.3,51.47,65243.0,42.2393,42.404,42.2393,42.3793,65243.0
2018-12-06 13:45:00,51.48,51.64,51.48,51.64,64167.0,42.3875,42.5193,42.3875,42.5193,64167.0
2018-12-06 13:50:00,51.65,51.7,51.6,51.7,75704.0,42.5275,42.5687,42.4863,42.5687,75704.0
2018-12-06 13:55:00,51.7,51.77,51.66,51.76,68340.0,42.5687,42.6263,42.5357,42.6181,68340.0
2018-12-06 14:00:00,51.77,51.89,51.75,51.78,192417.0,42.6263,42.7251,42.6098,42.6345,192417.0
2018-12-06 14:05:00,51.78,51.79,51.62,51.67,93542.0,42.6345,42.6428,42.5028,42.544,93542.0
2018-12-06 14:10:00,51.66,51.66,51.5,51.6,120209.0,42.5357,42.5357,42.404,42.4863,120209.0
2018-12-06 14:15:00,51.59,51.64,51.31,51.32,72755.0,42.4781,42.5193,42.2475,42.2558,72755.0
2018-12-06 14:20:00,51.33,51.42,51.28,51.38,119240.0,42.264,42.3381,42.2228,42.3052,119240.0
2018-12-06 14:25:00,51.4,51.58,51.38,51.58,105500.0,42.3216,42.4699,42.3052,42.4699,105500.0
2018-12-06 14:30:00,51.58,51.6,51.42,51.47,114554.0,42.4699,42.4863,42.3381,42.3793,114554.0
2018-12-06 14:35:00,51.48,51.54,51.4,51.43,79454.0,42.3875,42.4369,42.3216,42.3463,79454.0
2018-12-06 14:40:00,51.43,51.56,51.42,51.45,71578.0,42.3463,42.4534,42.3381,42.3628,71578.0
2018-12-06 14:45:00,51.45,51.49,51.29,51.37,86589.0,42.3628,42.3958,42.2311,42.2969,86589.0
2018-12-06 14:50:00,51.36,51.58,51.35,51.54,80576.0,42.2887,42.4699,42.2805,42.4369,80576.0
2018-12-06 14:55:00,51.54,51.59,51.46,51.53,80552.0,42.4369,42.4781,42.3711,42.4287,80552.0
2018-12-06 15:00:00,51.54,51.69,51.53,51.55,118317.0,42.4369,42.5604,42.4287,42.4452,118317.0
2018-12-06 15:05:00,51.56,51.56,51.45,51.54,79109.0,42.4534,42.4534,42.3628,42.4369,79109.0
2018-12-06 15:10:00,51.54,51.59,51.45,51.45,65506.0,42.4369,42.4781,42.3628,42.3628,65506.0
2018-12-06 15:15:00,51.45,51.64,51.43,51.62,370395.0,42.3628,42.5193,42.3463,42.5028,370395.0
2018-12-06 15:20:00,51.62,51.69,51.52,51.66,344135.0,42.5028,42.5604,42.4205,42.5357,344135.0
2018-12-06 15:25:00,51.66,51.76,51.65,51.73,203712.0,42.5357,42.6181,42.5275,42.5934,203712.0
2018-12-06 15:30:00,51.73,52.0,51.71,51.98,269659.0,42.5934,42.8157,42.5769,42.7992,269659.0
2018-12-06 15:35:00,51.99,52.05,51.96,52.03,287721.0,42.8074,42.8568,42.7827,42.8404,287721.0
2018-12-06 15:40:00,52.02,52.08,51.9,52.06,235907.0,42.8321,42.8815,42.7333,42.8651,235907.0
2018-12-06 15:45:00,52.07,52.2,52.03,52.19,287276.0,42.8733,42.9804,42.8404,42.9721,287276.0
2018-12-06 15:50:00,52.19,52.23,52.11,52.19,255477.0,42.9721,43.0051,42.9062,42.9721,255477.0
2018-12-06 15:55:00,52.19,52.25,52.14,52.22,727304.0,42.9721,43.0215,42.9309,42.9968,727304.0
2018-12-07 09:30:00,52.28,52.69,52.09,52.68,186817.0,43.0462,43.3838,42.8898,43.3756,186817.0
2018-12-07 09:35:00,52.69,52.74,52.52,52.69,155204.0,43.3838,43.425,43.2438,43.3838,155204.0
2018-12-07 09:40:00,52.7,52.94,52.7,52.8,380879.0,43.392,43.5897,43.392,43.4744,380879.0
2018-12-07 09:45:00,52.79,52.81,52.61,52.66,181933.0,43.4661,43.4826,43.3179,43.3591,181933.0
2018-12-07 09:50:00,52.65,52.78,52.6,52.72,82095.0,43.3509,43.4579,43.3097,43.4085,82095.0
2018-12-07 09:55:00,52.71,52.81,52.64,52.69,156679.0,43.4003,43.4826,43.3426,43.3838,156679.0
2018-12-07 10:00:00,52.71,52.73,52.58,52.7,152570.0,43.4003,43.4167,43.2932,43.392,152570.0
2018-12-07 10:05:00,52.71,52.71,52.52,52.53,92191.0,43.4003,43.4003,43.2438,43.2521,92191.0
2018-12-07 10:10:00,52.53,52.54,52.35,52.42,223893.0,43.2521,43.2603,43.1039,43.1615,223893.0
2018-12-07 10:15:00,52.42,52.42,52.14,52.17,360822.0,43.1615,43.1615,42.9309,42.9556,360822.0
2018-12-07 10:20:00,52.15,52.28,52.07,52.12,71532.0,42.9392,43.0462,42.8733,42.9145,71532.0
2018-12-07 10:25:00,52.12,52.27,52.09,52.26,334726.0,42.9145,43.038,42.8898,43.0298,334726.0
2018-12-07 10:30:00,52.25,52.37,52.21,52.24,164609.0,43.0215,43.1203,42.9886,43.0133,164609.0
2018-12-07 10:35:00,52.23,52.31,52.18,52.28,433130.0,43.0051,43.0709,42.9639,43.0462,433130.0
2018-12-07 10:40:00,52.27,52.56,52.22,52.55,295482.0,43.038,43.2768,42.9968,43.2685,295482.0
2018-12-07 10:45:00,52.55,52.61,52.51,52.57,152612.0,43.2685,43.3179,43.2356,43.285,152612.0
2018-12-07 10:50:00,52.58,52.77,52.56,52.77,559321.0,43.2932,43.4497,43.2768,43.4497,559321.0
2018-12-07 10:55:00,52.77,52.88,52.75,52.88,272862.0,43.4497,43.5402,43.4332,43.5402,272862.0
2018-12-07 11:00:00,52.89,52.93,52.68,52.72,313532.0,43.5485,43.5814,43.3756,43.4085,313532.0
2018-12-07 11:05:00,52.72,52.72,52.47,52.53,475262.0,43.4085,43.4085,43.2027,43.2521,475262.0
2018-12-07 11:10:00,52.53,52.56,52.39,52.42,246535.0,43.2521,43.2768,43.1368,43.1615,246535.0
2018-12-07 11:15:00,52.43,52.46,52.38,52.42,299243.0,43.1697,43.1944,43.1286,43.1615,299243.0
2018-12-07 11:20:00,52.41,52.44,52.32,52.37,376520.0,43.1533,43.178,43.0792,43.1203,376520.0
2018-12-07 11:25:00,52.37,52.47,52.25,52.4,106432.0,43.1203,43.2027,43.0215,43.145,106432.0
2018-12-07 11:30:00,52.4,52.5,52.32,52.38,50106.0,43.145,43.2274,43.0792,43.1286,50106.0
2018-12-07 11:35:00,52.39,52.43,52.32,52.36,49695.0,43.1368,43.1697,43.0792,43.1121,49695.0
2018-12-07 11:40:00,52.37,52.48,52.28,52.42,51190.0,43.1203,43.2109,43.0462,43.1615,51190.0
2018-12-07 11:45:00,52.42,52.52,52.39,52.45,109082.0,43.1615,43.2438,43.1368,43.1862,109082.0
2018-12-07 11:50:00,52.45,52.47,52.29,52.29,36276.0,43.1862,43.2027,43.0545,43.0545,36276.0
2018-12-07 11:55:00,52.28,52.3,52.15,52.17,53324.0,43.0462,43.0627,42.9392,42.9556,53324.0
2018-12-07 12:00:00,52.16,52.3,52.15,52.27,48767.0,42.9474,43.0627,42.9392,43.038,48767.0
2018-12-07 12:05:00,52.27,52.28,52.2,52.24,56785.0,43.038,43.0462,42.9804,43.0133,56785.0
2018-12-07 12:10:00,52.23,52.36,52.21,52.3,113325.0,43.0051,43.1121,42.9886,43.0627,113325.0
2018-12-07 12:15:00,52.3,52.3,52.07,52.11,129095.0,43.0627,43.0627,42.8733,42.9062,129095.0
2018-12-07 12:20:00,52.11,52.26,52.1,52.2,58358.0,42.9062,43.0298,42.898,42.9804,58358.0
2018-12-07 12:25:00,52.2,52.25,52.07,52.1,37101.0,42.9804,43.0215,42.8733,42.898,37101.0
2018-12-07 12:30:00,52.08,52.08,51.93,51.98,146769.0,42.8815,42.8815,42.758,42.7992,146769.0
2018-12-07 12:35:00,51.98,52.02,51.94,52.01,87633.0,42.7992,42.8321,42.7663,42.8239,87633.0
2018-12-07 12:40:00,52.02,52.04,51.94,52.03,94971.0,42.8321,42.8486,42.7663,42.8404,94971.0
2018-12-07 12:45:00,52.03,52.08,51.97,51.98,28677.0,42.8404,42.8815,42.791,42.7992,28677.0
2018-12-07 12:50:00,51.98,52.16,51.98,52.15,90978.0,42.7992,42.9474,42.7992,42.9392,90978.0
2018-12-07 12:55:00,52.16,52.31,52.15,52.27,95384.0,42.9474,43.0709,42.9392,43.038,95384.0
2018-12-07 13:00:00,52.27,52.36,52.19,52.28,100091.0,43.038,43.1121,42.9721,43.0462,100091.0
2018-12-07 13:05:00,52.28,52.28,52.13,52.15,57152.0,43.0462,43.0462,42.9227,42.9392,57152.0
2018-12-07 13:10:00,52.13,52.18,52.01,52.02,34619.0,42.9227,42.9639,42.8239,42.8321,34619.0
2018-12-07 13:15:00,52.02,52.05,51.82,51.82,77901.0,42.8321,42.8568,42.6675,42.6675,77901.0
2018-12-07 13:20:00,51.83,51.94,51.83,51.89,125202.0,42.6757,42.7663,42.6757,42.7251,125202.0
2018-12-07 13:25:00,51.89,51.95,51.76,51.87,124106.0,42.7251,42.7745,42.6181,42.7086,124106.0
2018-12-07 13:30:00,51.87,51.88,51.71,51.73,94966.0,42.7086,42.7169,42.5769,42.5934,94966.0
2018-12-07 13:35:00,51.74,51.81,51.69,51.76,38146.0,42.6016,42.6592,42.5604,42.6181,38146.0
2018-12-07 13:40:00,51.75,51.83,51.73,51.76,58905.0,42.6098,42.6757,42.5934,42.6181,58905.0
2018-12-07 13:45:00,51.75,51.79,51.62,51.63,68344.0,42.6098,42.6428,42.5028,42.511,68344.0
2018-12-07 13:50:00,51.63,51.7,51.6,51.68,54074.0,42.511,42.5687,42.4863,42.5522,54074.0
2018-12-07 13:55:00,51.67,51.68,51.59,51.59,67931.0,42.544,42.5522,42.4781,42.4781,67931.0
2018-12-07 14:00:00,51.59,51.59,51.44,51.44,104193.0,42.4781,42.4781,42.3546,42.3546,104193.0
2018-12-07 14:05:00,51.44,51.6,51.41,51.51,121537.0,42.3546,42.4863,42.3299,42.4122,121537.0
2018-12-07 14:10:00,51.5,51.54,51.4,51.5,124404.0,42.404,42.4369,42.3216,42.404,124404.0
2018-12-07 14:15:00,51.5,51.74,51.49,51.73,141461.0,42.404,42.6016,42.3958,42.5934,141461.0
2018-12-07 14:20:00,51.73,51.85,51.67,51.68,83174.0,42.5934,42.6922,42.544,42.5522,83174.0
2018-12-07 14:25:00,51.69,51.79,51.65,51.78,78857.0,42.5604,42.6428,42.5275,42.6345,78857.0
2018-12-07 14:30:00,51.79,51.8,51.64,51.67,92641.0,42.6428,42.651,42.5193,42.544,92641.0
2018-12-07 14:35:00,51.66,51.69,51.58,51.59,55130.0,42.5357,42.5604,42.4699,42.4781,55130.0
2018-12-07 14:40:00,51.59,51.6,51.5,51.5,41796.0,42.4781,42.4863,42.404,42.404,41796.0
2018-12-07 14:45:00,51.5,51.63,51.44,51.57,100011.0,42.404,42.511,42.3546,42.4616,100011.0
2018-12-07 14:50:00,51.58,51.66,51.42,51.43,85284.0,42.4699,42.5357,42.3381,42.3463,85284.0
2018-12-07 14:55:00,51.43,51.46,51.34,51.4,84600.0,42.3463,42.3711,42.2722,42.3216,84600.0
2018-12-07 15:00:00,51.4,51.47,51.3,51.3,66639.0,42.3216,42.3793,42.2393,42.2393,66639.0
2018-12-07 15:05:00,51.32,51.53,51.3,51.53,121696.0,42.2558,42.4287,42.2393,42.4287,121696.0
2018-12-07 15:10:00,51.53,51.64,51.44,51.51,150246.0,42.4287,42.5193,42.3546,42.4122,150246.0
2018-12-07 15:15:00,51.5,51.59,51.42,51.54,126444.0,42.404,42.4781,42.3381,42.4369,126444.0
2018-12-07 15:20:00,51.56,51.64,51.49,51.5,75891.0,42.4534,42.5193,42.3958,42.404,75891.0
2018-12-07 15:25:00,51.5,51.66,51.43,51.61,133552.0,42.404,42.5357,42.3463,42.4946,133552.0
2018-12-07 15:30:00,51.6,51.84,51.55,51.79,282779.0,42.4863,42.6839,42.4452,42.6428,282779.0
2018-12-07 15:35:00,51.8,51.91,51.67,51.68,163458.0,42.651,42.7416,42.544,42.5522,163458.0
2018-12-07 15:40:00,51.66,51.78,51.61,51.74,234120.0,42.5357,42.6345,42.4946,42.6016,234120.0
2018-12-07 15:45:00,51.74,51.77,51.6,51.6,201308.0,42.6016,42.6263,42.4863,42.4863,201308.0
2018-12-07 15:50:00,51.6,51.81,51.6,51.77,186156.0,42.4863,42.6592,42.4863,42.6263,186156.0
2018-12-07 15:55:00,51.77,51.82,51.73,51.73,543215.0,42.6263,42.6675,42.5934,42.5934,543215.0
2018-12-10 09:30:00,51.55,51.73,51.31,51.68,218576.0,42.4452,42.5934,42.2475,42.5522,218576.0
2018-12-10 09:35:00,51.68,51.68,51.32,51.36,142928.0,42.5522,42.5522,42.2558,42.2887,142928.0
2018-12-10 09:40:00,51.36,51.36,51.03,51.2,143890.0,42.2887,42.2887,42.017,42.157,143890.0
2018-12-10 09:45:00,51.21,51.21,50.72,50.75,127559.0,42.1652,42.1652,41.7618,41.7865,127559.0
2018-12-10 09:50:00,50.76,50.82,50.52,50.64,294191.0,41.7947,41.8441,41.5971,41.6959,294191.0
2018-12-10 09:55:00,50.64,51.03,50.64,50.91,138570.0,41.6959,42.017,41.6959,41.9182,138570.0
2018-12-10 10:00:00,50.9,50.91,50.73,50.77,143367.0,41.91,41.9182,41.77,41.8029,143367.0
2018-12-10 10:05:00,50.77,50.96,50.75,50.81,143255.0,41.8029,41.9594,41.7865,41.8359,143255.0
2018-12-10 10:10:00,50.8,51.15,50.7,51.12,128421.0,41.8276,42.1158,41.7453,42.0911,128421.0
2018-12-10 10:15:00,51.11,51.11,50.98,51.02,78754.0,42.0829,42.0829,41.9758,42.0088,78754.0
2018-12-10 10:20:00,51.02,51.05,50.8,50.86,98425.0,42.0088,42.0335,41.8276,41.877,98425.0
2018-12-10 10:25:00,50.85,50.86,50.73,50.82,177346.0,41.8688,41.877,41.77,41.8441,177346.0
2018-12-10 10:30:00,50.81,50.85,50.64,50.66,84932.0,41.8359,41.8688,41.6959,41.7123,84932.0
2018-12-10 10:35:00,50.67,50.72,50.52,50.55,212228.0,41.7206,41.7618,41.5971,41.6218,212228.0
2018-12-10 10:40:00,50.54,50.64,50.53,50.55,240503.0,41.6135,41.6959,41.6053,41.6218,240503.0
2018-12-10 10:45:00,50.55,50.7,50.49,50.61,344818.0,41.6218,41.7453,41.5724,41.6712,344818.0
2018-12-10 10:50:00,50.62,50.64,50.39,50.4,413799.0,41.6794,41.6959,41.49,41.4983,413799.0
2018-12-10 10:55:00,50.4,50.57,50.39,50.44,229970.0,41.4983,41.6382,41.49,41.5312,229970.0
2018-12-10 11:00:00,50.44,50.45,50.21,50.38,288407.0,41.5312,41.5394,41.3418,41.4818,288407.0
2018-12-10 11:05:00,50.38,50.47,50.26,50.27,122862.0,41.4818,41.5559,41.383,41.3912,122862.0
2018-12-10 11:10:00,50.26,50.44,50.24,50.41,152429.0,41.383,41.5312,41.3665,41.5065,152429.0
2018-12-10 11:15:00,50.4,50.41,50.17,50.26,214951.0,41.4983,41.5065,41.3089,41.383,214951.0
2018-12-10 11:20:00,50.26,50.32,50.14,50.16,314189.0,41.383,41.4324,41.2842,41.3007,314189.0
2018-12-10 11:25:00,50.17,50.35,50.17,50.34,106530.0,41.3089,41.4571,41.3089,41.4489,106530.0
2018-12-10 11:30:00,50.34,50.53,50.32,50.38,149696.0,41.4489,41.6053,41.4324,41.4818,149696.0
2018-12-10 11:35:00,50.38,50.72,50.38,50.62,243026.0,41.4818,41.7618,41.4818,41.6794,243026.0
2018-12-10 11:40:00,50.63,50.64,50.54,50.59,108572.0,41.6876,41.6959,41.6135,41.6547,108572.0
2018-12-10 11:45:00,50.59,50.68,50.53,50.67,100287.0,41.6547,41.7288,41.6053,41.7206,100287.0
2018-12-10 11:50:00,50.67,50.68,50.56,50.62,76782.0,41.7206,41.7288,41.63,41.6794,76782.0
2018-12-10 11:55:00,50.62,50.7,50.42,50.43,98343.0,41.6794,41.7453,41.5147,41.523,98343.0
2018-12-10 12:00:00,50.42,50.51,50.34,50.42,114740.0,41.5147,41.5888,41.4489,41.5147,114740.0
2018-12-10 12:05:00,50.41,50.52,50.35,50.52,83579.0,41.5065,41.5971,41.4571,41.5971,83579.0
2018-12-10 12:10:00,50.51,50.62,50.45,50.51,62812.0,41.5888,41.6794,41.5394,41.5888,62812.0
2018-12-10 12:15:00,50.52,50.59,50.44,50.46,65467.0,41.5971,41.6547,41.5312,41.5477,65467.0
2018-12-10 12:20:00,50.46,50.53,50.39,50.47,80750.0,41.5477,41.6053,41.49,41.5559,80750.0
2018-12-10 12:25:00,50.47,50.61,50.47,50.54,60277.0,41.5559,41.6712,41.5559,41.6135,60277.0
2018-12-10 12:30:00,50.53,50.67,50.53,50.66,245417.0,41.6053,41.7206,41.6053,41.7123,245417.0
2018-12-10 12:35:00,50.67,50.88,50.67,50.83,282421.0,41.7206,41.8935,41.7206,41.8523,282421.0
2018-12-10 12:40:00,50.84,50.96,50.84,50.91,168296.0,41.8606,41.9594,41.8606,41.9182,168296.0
2018-12-10 12:45:00,50.9,51.01,50.86,50.99,114718.0,41.91,42.0005,41.877,41.9841,114718.0
2018-12-10 12:50:00,50.99,51.04,50.93,51.02,162430.0,41.9841,42.0252,41.9347,42.0088,162430.0
2018-12-10 12:55:00,51.01,51.03,50.91,50.92,58110.0,42.0005,42.017,41.9182,41.9264,58110.0
2018-12-10 13:00:00,50.93,51.01,50.86,50.89,76655.0,41.9347,42.0005,41.877,41.9017,76655.0
2018-12-10 13:05:00,50.89,50.97,50.86,50.88,60717.0,41.9017,41.9676,41.877,41.8935,60717.0
2018-12-10 13:10:00,50.88,50.98,50.84,50.92,115609.0,41.8935,41.9758,41.8606,41.9264,115609.0
2018-12-10 13:15:00,50.91,50.96,50.86,50.92,65222.0,41.9182,41.9594,41.877,41.9264,65222.0
2018-12-10 13:20:00,50.93,50.97,50.79,50.81,109303.0,41.9347,41.9676,41.8194,41.8359,109303.0
2018-12-10 13:25:00,50.81,50.83,50.75,50.77,36491.0,41.8359,41.8523,41.7865,41.8029,36491.0
2018-12-10 13:30:00,50.76,50.85,50.74,50.77,42755.0,41.7947,41.8688,41.7782,41.8029,42755.0
2018-12-10 13:35:00,50.77,50.88,50.77,50.81,90700.0,41.8029,41.8935,41.8029,41.8359,90700.0
2018-12-10 13:40:00,50.81,50.86,50.76,50.77,82669.0,41.8359,41.877,41.7947,41.8029,82669.0
2018-12-10 13:45:00,50.78,50.89,50.78,50.89,123374.0,41.8112,41.9017,41.8112,41.9017,123374.0
2018-12-10 13:50:00,50.89,51.02,50.89,51.02,79747.0,41.9017,42.0088,41.9017,42.0088,79747.0
2018-12-10 13:55:00,51.02,51.02,50.87,50.88,140923.0,42.0088,42.0088,41.8853,41.8935,140923.0
2018-12-10 14:00:00,50.88,50.94,50.82,50.82,110286.0,41.8935,41.9429,41.8441,41.8441,110286.0
2018-12-10 14:05:00,50.82,50.94,50.81,50.9,117228.0,41.8441,41.9429,41.8359,41.91,117228.0
2018-12-10 14:10:00,50.9,50.91,50.79,50.81,32900.0,41.91,41.9182,41.8194,41.8359,32900.0
2018-12-10 14:15:00,50.81,50.88,50.66,50.71,116481.0,41.8359,41.8935,41.7123,41.7535,116481.0
2018-12-10 14:20:00,50.72,50.75,50.62,50.68,251341.0,41.7618,41.7865,41.6794,41.7288,251341.0
2018-12-10 14:25:00,50.68,50.77,50.66,50.7,100834.0,41.7288,41.8029,41.7123,41.7453,100834.0
2018-12-10 14:30:00,50.7,50.95,50.7,50.95,89578.0,41.7453,41.9511,41.7453,41.9511,89578.0
2018-12-10 14:35:00,50.94,50.97,50.86,50.93,61565.0,41.9429,41.9676,41.877,41.9347,61565.0
2018-12-10 14:40:00,50.94,51.05,50.9,51.03,55020.0,41.9429,42.0335,41.91,42.017,55020.0
2018-12-10 14:45:00,51.04,51.07,50.94,50.98,85815.0,42.0252,42.0499,41.9429,41.9758,85815.0
2018-12-10 14:50:00,50.97,51.01,50.9,50.93,57182.0,41.9676,42.0005,41.91,41.9347,57182.0
2018-12-10 14:55:00,50.93,50.99,50.74,50.78,68402.0,41.9347,41.9841,41.7782,41.8112,68402.0
2018-12-10 15:00:00,50.78,50.83,50.71,50.71,55312.0,41.8112,41.8523,41.7535,41.7535,55312.0
2018-12-10 15:05:00,50.72,50.74,50.64,50.68,114472.0,41.7618,41.7782,41.6959,41.7288,114472.0
2018-12-10 15:10:00,50.69,50.72,50.67,50.68,102276.0,41.737,41.7618,41.7206,41.7288,102276.0
2018-12-10 15:15:00,50.68,50.7,50.61,50.65,173307.0,41.7288,41.7453,41.6712,41.7041,173307.0
2018-12-10 15:20:00,50.66,50.7,50.64,50.66,42931.0,41.7123,41.7453,41.6959,41.7123,42931.0
2018-12-10 15:25:00,50.66,50.72,50.64,50.72,68023.0,41.7123,41.7618,41.6959,41.7618,68023.0
2018-12-10 15:30:00,50.72,50.99,50.72,50.99,97385.0,41.7618,41.9841,41.7618,41.9841,97385.0
2018-12-10 15:35:00,51.0,51.0,50.92,50.93,189851.0,41.9923,41.9923,41.9264,41.9347,189851.0
2018-12-10 15:40:00,50.93,50.97,50.86,50.88,253296.0,41.9347,41.9676,41.877,41.8935,253296.0
2018-12-10 15:45:00,50.88,50.92,50.8,50.81,342233.0,41.8935,41.9264,41.8276,41.8359,342233.0
2018-12-10 15:50:00,50.8,50.85,50.75,50.77,352328.0,41.8276,41.8688,41.7865,41.8029,352328.0
2018-12-10 15:55:00,50.78,50.79,50.7,50.72,796142.0,41.8112,41.8194,41.7453,41.7618,796142.0
2018-12-11 09:30:00,51.32,51.48,51.13,51.38,313002.0,42.2558,42.3875,42.0993,42.3052,313002.0
2018-12-11 09:35:00,51.38,51.45,51.22,51.27,208144.0,42.3052,42.3628,42.1734,42.2146,208144.0
2018-12-11 09:40:00,51.27,51.49,51.25,51.34,256205.0,42.2146,42.3958,42.1981,42.2722,256205.0
2018-12-11 09:45:00,51.34,51.47,51.2,51.21,220488.0,42.2722,42.3793,42.157,42.1652,220488.0
2018-12-11 09:50:00,51.2,51.24,51.07,51.23,174396.0,42.157,42.1899,42.0499,42.1817,174396.0
2018-12-11 09:55:00,51.23,51.35,51.15,51.16,88715.0,42.1817,42.2805,42.1158,42.124,88715.0
2018-12-11 10:00:00,51.17,51.36,51.14,51.26,356171.0,42.1323,42.2887,42.1076,42.2064,356171.0
2018-12-11 10:05:00,51.26,51.37,51.21,51.32,122763.0,42.2064,42.2969,42.1652,42.2558,122763.0
2018-12-11 10:10:00,51.33,51.33,51.1,51.12,145461.0,42.264,42.264,42.0746,42.0911,145461.0
2018-12-11 10:15:00,51.12,51.2,51.04,51.09,147664.0,42.0911,42.157,42.0252,42.0664,147664.0
2018-12-11 10:20:00,51.1,51.25,51.1,51.25,155150.0,42.0746,42.1981,42.0746,42.1981,155150.0
2018-12-11 10:25:00,51.25,51.35,51.15,51.34,78244.0,42.1981,42.2805,42.1158,42.2722,78244.0
2018-12-11 10:30:00,51.34,51.45,51.34,51.4,117216.0,42.2722,42.3628,42.2722,42.3216,117216.0
2018-12-11 10:35:00,51.4,51.45,51.29,51.44,70022.0,42.3216,42.3628,42.2311,42.3546,70022.0
2018-12-11 10:40:00,51.44,51.47,51.3,51.36,86333.0,42.3546,42.3793,42.2393,42.2887,86333.0
2018-12-11 10:45:00,51.35,51.46,51.3,51.33,296447.0,42.2805,42.3711,42.2393,42.264,296447.0
2018-12-11 10:50:00,51.33,51.36,51.27,51.3,123933.0,42.264,42.2887,42.2146,42.2393,123933.0
2018-12-11 10:55:00,51.29,51.32,51.22,51.3,144001.0,42.2311,42.2558,42.1734,42.2393,144001.0
2018-12-11 11:00:00,51.3,51.3,51.15,51.26,64729.0,42.2393,42.2393,42.1158,42.2064,64729.0
2018-12-11 11:05:00,51.26,51.34,51.18,51.32,104376.0,42.2064,42.2722,42.1405,42.2558,104376.0
2018-12-11 11:10:00,51.32,51.34,51.1,51.11,166141.0,42.2558,42.2722,42.0746,42.0829,166141.0
2018-12-11 11:15:00,51.11,51.16,51.05,51.14,101297.0,42.0829,42.124,42.0335,42.1076,101297.0
2018-12-11 11:20:00,51.14,51.19,50.98,51.0,207633.0,42.1076,42.1487,41.9758,41.9923,207633.0
2018-12-11 11:25:00,51.01,51.04,50.96,50.97,82095.0,42.0005,42.0252,41.9594,41.9676,82095.0
2018-12-11 11:30:00,50.96,51.03,50.93,50.98,214309.0,41.9594,42.017,41.9347,41.9758,214309.0
2018-12-11 11:35:00,50.98,51.1,50.97,51.09,177506.0,41.9758,42.0746,41.9676,42.0664,177506.0
2018-12-11 11:40:00,51.08,51.09,50.94,50.94,90894.0,42.0582,42.0664,41.9429,41.9429,90894.0
2018-12-11 11:45:00,50.93,50.98,50.9,50.94,66772.0,41.9347,41.9758,41.91,41.9429,66772.0
2018-12-11 11:50:00,50.94,51.0,50.89,50.99,44153.0,41.9429,41.9923,41.9017,41.9841,44153.0
2018-12-11 11:55:00,50.98,50.98,50.85,50.86,49745.0,41.9758,41.9758,41.8688,41.877,49745.0
2018-12-11 12:00:00,50.86,50.87,50.68,50.7,58537.0,41.877,41.8853,41.7288,41.7453,58537.0
2018-12-11 12:05:00,50.7,50.75,50.63,50.69,96046.0,41.7453,41.7865,41.6876,41.737,96046.0
2018-12-11 12:10:00,50.69,50.69,50.6,50.61,64211.0,41.737,41.737,41.6629,41.6712,64211.0
2018-12-11 12:15:00,50.59,50.6,50.48,50.55,79059.0,41.6547,41.6629,41.5641,41.6218,79059.0
2018-12-11 12:20:00,50.54,50.66,50.52,50.62,95855.0,41.6135,41.7123,41.5971,41.6794,95855.0
2018-12-11 12:25:00,50.61,50.65,50.47,50.47,42940.0,41.6712,41.7041,41.5559,41.5559,42940.0
2018-12-11 12:30:00,50.47,50.51,50.39,50.45,55128.0,41.5559,41.5888,41.49,41.5394,55128.0
2018-12-11 12:35:00,50.45,50.55,50.45,50.47,51953.0,41.5394,41.6218,41.5394,41.5559,51953.0
2018-12-11 12:40:00,50.48,50.61,50.48,50.58,51608.0,41.5641,41.6712,41.5641,41.6465,51608.0
2018-12-11 12:45:00,50.58,50.59,50.48,50.53,49545.0,41.6465,41.6547,41.5641,41.6053,49545.0
2018-12-11 12:50:00,50.52,50.52,50.46,50.49,31602.0,41.5971,41.5971,41.5477,41.5724,31602.0
2018-12-11 12:55:00,50.49,50.53,50.46,50.49,39715.0,41.5724,41.6053,41.5477,41.5724,39715.0
2018-12-11 13:00:00,50.48,50.51,50.43,50.45,58522.0,41.5641,41.5888,41.523,41.5394,58522.0
2018-12-11 13:05:00,50.45,50.47,50.38,50.44,69006.0,41.5394,41.5559,41.4818,41.5312,69006.0
2018-12-11 13:10:00,50.44,50.46,50.39,50.41,27463.0,41.5312,41.5477,41.49,41.5065,27463.0
2018-12-11 13:15:00,50.41,50.56,50.4,50.54,59260.0,41.5065,41.63,41.4983,41.6135,59260.0
2018-12-11 13:20:00,50.54,50.6,50.43,50.44,57209.0,41.6135,41.6629,41.523,41.5312,57209.0
2018-12-11 13:25:00,50.43,50.43,50.28,50.28,75299.0,41.523,41.523,41.3995,41.3995,75299.0
2018-12-11 13:30:00,50.29,50.3,50.18,50.3,131294.0,41.4077,41.4159,41.3171,41.4159,131294.0
2018-12-11 13:35:00,50.3,50.33,50.26,50.29,24054.0,41.4159,41.4406,41.383,41.4077,24054.0
2018-12-11 13:40:00,50.29,50.29,50.11,50.12,50512.0,41.4077,41.4077,41.2595,41.2677,50512.0
2018-12-11 13:45:00,50.12,50.14,50.05,50.08,78057.0,41.2677,41.2842,41.2101,41.2348,78057.0
2018-12-11 13:50:00,50.07,50.09,49.96,49.98,117337.0,41.2266,41.243,41.136,41.1525,117337.0
2018-12-11 13:55:00,49.97,50.07,49.97,50.02,121324.0,41.1442,41.2266,41.1442,41.1854,121324.0
2018-12-11 14:00:00,50.02,50.15,50.0,50.1,57779.0,41.1854,41.2924,41.1689,41.2513,57779.0
2018-12-11 14:05:00,50.11,50.22,50.11,50.18,111279.0,41.2595,41.3501,41.2595,41.3171,111279.0
2018-12-11 14:10:00,50.17,50.2,50.1,50.17,89584.0,41.3089,41.3336,41.2513,41.3089,89584.0
2018-12-11 14:15:00,50.17,50.31,50.11,50.29,194625.0,41.3089,41.4242,41.2595,41.4077,194625.0
2018-12-11 14:20:00,50.28,50.38,50.26,50.35,117759.0,41.3995,41.4818,41.383,41.4571,117759.0
2018-12-11 14:25:00,50.35,50.54,50.35,50.54,90102.0,41.4571,41.6135,41.4571,41.6135,90102.0
2018-12-11 14:30:00,50.54,50.64,50.53,50.54,69718.0,41.6135,41.6959,41.6053,41.6135,69718.0
2018-12-11 14:35:00,50.55,50.6,50.45,50.49,76947.0,41.6218,41.6629,41.5394,41.5724,76947.0
2018-12-11 14:40:00,50.5,50.56,50.43,50.54,94497.0,41.5806,41.63,41.523,41.6135,94497.0
2018-12-11 14:45:00,50.53,50.64,50.44,50.45,134362.0,41.6053,41.6959,41.5312,41.5394,134362.0
2018-12-11 14:50:00,50.46,50.5,50.4,50.45,98417.0,41.5477,41.5806,41.4983,41.5394,98417.0
2018-12-11 14:55:00,50.46,50.49,50.36,50.45,93261.0,41.5477,41.5724,41.4653,41.5394,93261.0
2018-12-11 15:00:00,50.45,50.47,50.31,50.39,65858.0,41.5394,41.5559,41.4242,41.49,65858.0
2018-12-11 15:05:00,50.39,50.48,50.34,50.47,109046.0,41.49,41.5641,41.4489,41.5559,109046.0
2018-12-11 15:10:00,50.47,50.69,50.47,50.63,118094.0,41.5559,41.737,41.5559,41.6876,118094.0
2018-12-11 15:15:00,50.63,50.65,50.51,50.54,93708.0,41.6876,41.7041,41.5888,41.6135,93708.0
2018-12-11 15:20:00,50.55,50.59,50.51,50.53,44436.0,41.6218,41.6547,41.5888,41.6053,44436.0
2018-12-11 15:25:00,50.53,50.56,50.47,50.47,42347.0,41.6053,41.63,41.5559,41.5559,42347.0
2018-12-11 15:30:00,50.46,50.61,50.45,50.48,93551.0,41.5477,41.6712,41.5394,41.5641,93551.0
2018-12-11 15:35:00,50.48,50.49,50.32,50.34,276022.0,41.5641,41.5724,41.4324,41.4489,276022.0
2018-12-11 15:40:00,50.33,50.34,50.27,50.32,124304.0,41.4406,41.4489,41.3912,41.4324,124304.0
2018-12-11 15:45:00,50.31,50.33,50.21,50.22,176743.0,41.4242,41.4406,41.3418,41.3501,176743.0
2018-12-11 15:50:00,50.22,50.3,50.18,50.29,276633.0,41.3501,41.4159,41.3171,41.4077,276633.0
2018-12-11 15:55:00,50.28,50.28,50.17,50.2,467976.0,41.3995,41.3995,41.3089,41.3336,467976.0
2018-12-12 09:30:00,50.9,51.0,50.64,50.64,337404.0,41.91,41.9923,41.6959,41.6959,337404.0
2018-12-12 09:35:00,50.63,50.8,50.52,50.71,206173.0,41.6876,41.8276,41.5971,41.7535,206173.0
2018-12-12 09:40:00,50.72,50.73,50.52,50.67,126299.0,41.7618,41.77,41.5971,41.7206,126299.0
2018-12-12 09:45:00,50.68,50.69,50.43,50.51,237972.0,41.7288,41.737,41.523,41.5888,237972.0
2018-12-12 09:50:00,50.52,50.56,50.3,50.35,118299.0,41.5971,41.63,41.4159,41.4571,118299.0
2018-12-12 09:55:00,50.34,50.59,50.31,50.52,155308.0,41.4489,41.6547,41.4242,41.5971,155308.0
2018-12-12 10:00:00,50.53,50.55,50.38,50.51,264240.0,41.6053,41.6218,41.4818,41.5888,264240.0
2018-12-12 10:05:00,50.51,50.59,50.41,50.56,122657.0,41.5888,41.6547,41.5065,41.63,122657.0
2018-12-12 10:10:00,50.56,50.79,50.51,50.75,132133.0,41.63,41.8194,41.5888,41.7865,132133.0
2018-12-12 10:15:00,50.75,50.87,50.7,50.86,170269.0,41.7865,41.8853,41.7453,41.877,170269.0
2018-12-12 10:20:00,50.86,50.98,50.82,50.98,266587.0,41.877,41.9758,41.8441,41.9758,266587.0
2018-12-12 10:25:00,50.99,51.05,50.9,50.97,130703.0,41.9841,42.0335,41.91,41.9676,130703.0
2018-12-12 10:30:00,50.97,51.1,50.94,51.09,118010.0,41.9676,42.0746,41.9429,42.0664,118010.0
2018-12-12 10:35:00,51.08,51.08,50.75,50.75,194931.0,42.0582,42.0582,41.7865,41.7865,194931.0
2018-12-12 10:40:00,50.75,50.89,50.74,50.89,109891.0,41.7865,41.9017,41.7782,41.9017,109891.0
2018-12-12 10:45:00,50.88,50.96,50.78,50.96,74728.0,41.8935,41.9594,41.8112,41.9594,74728.0
2018-12-12 10:50:00,50.97,51.1,50.94,51.09,127049.0,41.9676,42.0746,41.9429,42.0664,127049.0
2018-12-12 10:55:00,51.09,51.23,51.09,51.12,102301.0,42.0664,42.1817,42.0664,42.0911,102301.0
2018-12-12 11:00:00,51.13,51.17,51.04,51.07,85454.0,42.0993,42.1323,42.0252,42.0499,85454.0
2018-12-12 11:05:00,51.07,51.09,50.91,50.93,65843.0,42.0499,42.0664,41.9182,41.9347,65843.0
2018-12-12 11:10:00,50.93,50.93,50.75,50.86,94715.0,41.9347,41.9347,41.7865,41.877,94715.0
2018-12-12 11:15:00,50.86,50.94,50.83,50.85,88372.0,41.877,41.9429,41.8523,41.8688,88372.0
2018-12-12 11:20:00,50.86,50.99,50.79,50.99,60444.0,41.877,41.9841,41.8194,41.9841,60444.0
2018-12-12 11:25:00,51.0,51.05,50.89,50.91,82174.0,41.9923,42.0335,41.9017,41.9182,82174.0
2018-12-12 11:30:00,50.91,50.95,50.77,50.8,93158.0,41.9182,41.9511,41.8029,41.8276,93158.0
2018-12-12 11:35:00,50.8,50.96,50.77,50.92,82802.0,41.8276,41.9594,41.8029,41.9264,82802.0
2018-12-12 11:40:00,50.91,51.01,50.9,51.01,65151.0,41.9182,42.0005,41.91,42.0005,65151.0
2018-12-12 11:45:00,51.01,51.08,50.97,51.07,65111.0,42.0005,42.0582,41.9676,42.0499,65111.0
2018-12-12 11:50:00,51.06,51.12,51.02,51.05,41841.0,42.0417,42.0911,42.0088,42.0335,41841.0
2018-12-12 11:55:00,51.05,51.21,50.99,51.19,182909.0,42.0335,42.1652,41.9841,42.1487,182909.0
2018-12-12 12:00:00,51.19,51.22,51.08,51.16,132761.0,42.1487,42.1734,42.0582,42.124,132761.0
2018-12-12 12:05:00,51.15,51.16,51.07,51.14,93535.0,42.1158,42.124,42.0499,42.1076,93535.0
2018-12-12 12:10:00,51.14,51.14,51.01,51.05,107817.0,42.1076,42.1076,42.0005,42.0335,107817.0
2018-12-12 12:15:00,51.05,51.1,51.01,51.05,53109.0,42.0335,42.0746,42.0005,42.0335,53109.0
2018-12-12 12:20:00,51.04,51.05,50.92,51.01,46975.0,42.0252,42.0335,41.9264,42.0005,46975.0
2018-12-12 12:25:00,51.01,51.08,51.0,51.08,70595.0,42.0005,42.0582,41.9923,42.0582,70595.0
2018-12-12 12:30:00,51.08,51.11,50.99,51.04,57832.0,42.0582,42.0829,41.9841,42.0252,57832.0
2018-12-12 12:35:00,51.05,51.06,50.96,50.97,41630.0,42.0335,42.0417,41.9594,41.9676,41630.0
2018-12-12 12:40:00,50.97,51.09,50.97,51.08,38745.0,41.9676,42.0664,41.9676,42.0582,38745.0
2018-12-12 12:45:00,51.08,51.14,51.06,51.11,54746.0,42.0582,42.1076,42.0417,42.0829,54746.0
2018-12-12 12:50:00,51.11,51.19,51.1,51.14,107542.0,42.0829,42.1487,42.0746,42.1076,107542.0
2018-12-12 12:55:00,51.14,51.24,51.14,51.18,66028.0,42.1076,42.1899,42.1076,42.1405,66028.0
2018-12-12 13:00:00,51.18,51.22,51.16,51.21,38501.0,42.1405,42.1734,42.124,42.1652,38501.0
2018-12-12 13:05:00,51.21,51.3,51.2,51.29,104514.0,42.1652,42.2393,42.157,42.2311,104514.0
2018-12-12 13:10:00,51.29,51.37,51.28,51.35,65707.0,42.2311,42.2969,42.2228,42.2805,65707.0
2018-12-12 13:15:00,51.34,51.36,51.3,51.3,145112.0,42.2722,42.2887,42.2393,42.2393,145112.0
2018-12-12 13:20:00,51.3,51.38,51.26,51.38,147499.0,42.2393,42.3052,42.2064,42.3052,147499.0
2018-12-12 13:25:00,51.38,51.5,51.33,51.49,77176.0,42.3052,42.404,42.264,42.3958,77176.0
2018-12-12 13:30:00,51.49,51.49,51.41,51.45,30486.0,42.3958,42.3958,42.3299,42.3628,30486.0
2018-12-12 13:35:00,51.45,51.45,51.29,51.31,89701.0,42.3628,42.3628,42.2311,42.2475,89701.0
2018-12-12 13:40:00,51.31,51.31,51.26,51.31,41528.0,42.2475,42.2475,42.2064,42.2475,41528.0
2018-12-12 13:45:00,51.32,51.36,51.25,51.34,73187.0,42.2558,42.2887,42.1981,42.2722,73187.0
2018-12-12 13:50:00,51.35,51.4,51.31,51.31,38996.0,42.2805,42.3216,42.2475,42.2475,38996.0
2018-12-12 13:55:00,51.32,51.32,51.21,51.3,110280.0,42.2558,42.2558,42.1652,42.2393,110280.0
2018-12-12 14:00:00,51.3,51.33,51.19,51.24,36498.0,42.2393,42.264,42.1487,42.1899,36498.0
2018-12-12 14:05:00,51.24,51.29,51.16,51.18,50760.0,42.1899,42.2311,42.124,42.1405,50760.0
2018-12-12 14:10:00,51.18,51.18,51.11,51.16,55874.0,42.1405,42.1405,42.0829,42.124,55874.0
2018-12-12 14:15:00,51.15,51.24,51.14,51.22,67751.0,42.1158,42.1899,42.1076,42.1734,67751.0
2018-12-12 14:20:00,51.22,51.28,51.19,51.27,49089.0,42.1734,42.2228,42.1487,42.2146,49089.0
2018-12-12 14:25:00,51.27,51.28,51.07,51.12,86174.0,42.2146,42.2228,42.0499,42.0911,86174.0
2018-12-12 14:30:00,51.12,51.17,51.02,51.17,92392.0,42.0911,42.1323,42.0088,42.1323,92392.0
2018-12-12 14:35:00,51.17,51.19,51.13,51.15,105192.0,42.1323,42.1487,42.0993,42.1158,105192.0
2018-12-12 14:40:00,51.15,51.17,51.03,51.1,103279.0,42.1158,42.1323,42.017,42.0746,103279.0
2018-12-12 14:45:00,51.09,51.13,51.03,51.04,95689.0,42.0664,42.0993,42.017,42.0252,95689.0
2018-12-12 14:50:00,51.04,51.12,50.98,51.11,102178.0,42.0252,42.0911,41.9758,42.0829,102178.0
2018-12-12 14:55:00,51.1,51.18,51.08,51.13,139082.0,42.0746,42.1405,42.0582,42.0993,139082.0
2018-12-12 15:00:00,51.14,51.24,51.1,51.14,161338.0,42.1076,42.1899,42.0746,42.1076,161338.0
2018-12-12 15:05:00,51.15,51.22,51.08,51.21,108752.0,42.1158,42.1734,42.0582,42.1652,108752.0
2018-12-12 15:10:00,51.2,51.22,51.09,51.1,111793.0,42.157,42.1734,42.0664,42.0746,111793.0
2018-12-12 15:15:00,51.09,51.09,50.99,51.02,143407.0,42.0664,42.0664,41.9841,42.0088,143407.0
2018-12-12 15:20:00,51.03,51.08,51.01,51.06,181261.0,42.017,42.0582,42.0005,42.0417,181261.0
2018-12-12 15:25:00,51.06,51.13,50.99,51.01,196794.0,42.0417,42.0993,41.9841,42.0005,196794.0
2018-12-12 15:30:00,51.01,51.07,51.0,51.02,238978.0,42.0005,42.0499,41.9923,42.0088,238978.0
2018-12-12 15:35:00,51.03,51.11,51.0,51.11,172435.0,42.017,42.0829,41.9923,42.0829,172435.0
2018-12-12 15:40:00,51.11,51.13,51.0,51.01,206198.0,42.0829,42.0993,41.9923,42.0005,206198.0
2018-12-12 15:45:00,51.01,51.02,50.95,50.98,191373.0,42.0005,42.0088,41.9511,41.9758,191373.0
2018-12-12 15:50:00,50.98,50.99,50.92,50.92,264013.0,41.9758,41.9841,41.9264,41.9264,264013.0
2018-12-12 15:55:00,50.91,50.94,50.82,50.82,649790.0,41.9182,41.9429,41.8441,41.8441,649790.0
2018-12-13 09:30:00,50.87,51.02,50.75,50.82,127136.0,41.8853,42.0088,41.7865,41.8441,127136.0
2018-12-13 09:35:00,50.81,50.86,50.59,50.66,132734.0,41.8359,41.877,41.6547,41.7123,132734.0
2018-12-13 09:40:00,50.67,50.71,50.51,50.52,144252.0,41.7206,41.7535,41.5888,41.5971,144252.0
2018-12-13 09:45:00,50.52,50.59,50.36,50.48,90320.0,41.5971,41.6547,41.4653,41.5641,90320.0
2018-12-13 09:50:00,50.47,50.5,50.34,50.41,89697.0,41.5559,41.5806,41.4489,41.5065,89697.0
2018-12-13 09:55:00,50.39,50.48,50.32,50.34,86656.0,41.49,41.5641,41.4324,41.4489,86656.0
2018-12-13 10:00:00,50.34,50.4,50.22,50.39,120466.0,41.4489,41.4983,41.3501,41.49,120466.0
2018-12-13 10:05:00,50.4,50.52,50.33,50.33,114203.0,41.4983,41.5971,41.4406,41.4406,114203.0
2018-12-13 10:10:00,50.34,50.51,50.31,50.35,152925.0,41.4489,41.5888,41.4242,41.4571,152925.0
2018-12-13 10:15:00,50.36,50.38,50.14,50.15,148715.0,41.4653,41.4818,41.2842,41.2924,148715.0
2018-12-13 10:20:00,50.15,50.26,50.09,50.23,122036.0,41.2924,41.383,41.243,41.3583,122036.0
2018-12-13 10:25:00,50.24,50.41,50.16,50.21,155701.0,41.3665,41.5065,41.3007,41.3418,155701.0
2018-12-13 10:30:00,50.21,50.28,50.13,50.24,212108.0,41.3418,41.3995,41.276,41.3665,212108.0
2018-12-13 10:35:00,50.25,50.51,50.24,50.42,101754.0,41.3748,41.5888,41.3665,41.5147,101754.0
2018-12-13 10:40:00,50.41,50.41,50.28,50.33,293469.0,41.5065,41.5065,41.3995,41.4406,293469.0
2018-12-13 10:45:00,50.33,50.42,50.28,50.36,201745.0,41.4406,41.5147,41.3995,41.4653,201745.0
2018-12-13 10:50:00,50.35,50.37,50.24,50.37,151364.0,41.4571,41.4736,41.3665,41.4736,151364.0
2018-12-13 10:55:00,50.38,50.46,50.37,50.41,100338.0,41.4818,41.5477,41.4736,41.5065,100338.0
2018-12-13 11:00:00,50.42,50.42,50.22,50.22,126215.0,41.5147,41.5147,41.3501,41.3501,126215.0
2018-12-13 11:05:00,50.22,50.4,50.21,50.34,98978.0,41.3501,41.4983,41.3418,41.4489,98978.0
2018-12-13 11:10:00,50.33,50.34,50.17,50.2,156971.0,41.4406,41.4489,41.3089,41.3336,156971.0
2018-12-13 11:15:00,50.19,50.24,50.09,50.13,139618.0,41.3254,41.3665,41.243,41.276,139618.0
2018-12-13 11:20:00,50.14,50.18,49.96,49.97,115795.0,41.2842,41.3171,41.136,41.1442,115795.0
2018-12-13 11:25:00,49.96,50.04,49.92,50.01,172479.0,41.136,41.2019,41.103,41.1772,172479.0
2018-12-13 11:30:00,50.01,50.22,49.94,50.21,157069.0,41.1772,41.3501,41.1195,41.3418,157069.0
2018-12-13 11:35:00,50.2,50.24,50.1,50.14,218872.0,41.3336,41.3665,41.2513,41.2842,218872.0
2018-12-13 11:40:00,50.13,50.27,50.05,50.26,142697.0,41.276,41.3912,41.2101,41.383,142697.0
2018-12-13 11:45:00,50.25,50.25,50.08,50.08,97647.0,41.3748,41.3748,41.2348,41.2348,97647.0
2018-12-13 11:50:00,50.07,50.1,50.03,50.05,64374.0,41.2266,41.2513,41.1936,41.2101,64374.0
2018-12-13 11:55:00,50.06,50.17,50.05,50.06,46323.0,41.2183,41.3089,41.2101,41.2183,46323.0
2018-12-13 12:00:00,50.05,50.13,50.0,50.02,79843.0,41.2101,41.276,41.1689,41.1854,79843.0
2018-12-13 12:05:00,50.01,50.02,49.88,49.89,116886.0,41.1772,41.1854,41.0701,41.0783,116886.0
2018-12-13 12:10:00,49.89,49.94,49.82,49.93,275160.0,41.0783,41.1195,41.0207,41.1113,275160.0
2018-12-13 12:15:00,49.92,49.96,49.87,49.95,149559.0,41.103,41.136,41.0619,41.1277,149559.0
2018-12-13 12:20:00,49.94,49.96,49.87,49.87,137659.0,41.1195,41.136,41.0619,41.0619,137659.0
2018-12-13 12:25:00,49.88,49.9,49.82,49.83,82766.0,41.0701,41.0866,41.0207,41.0289,82766.0
2018-12-13 12:30:00,49.82,49.89,49.8,49.88,175246.0,41.0207,41.0783,41.0042,41.0701,175246.0
2018-12-13 12:35:00,49.89,50.02,49.88,50.0,119545.0,41.0783,41.1854,41.0701,41.1689,119545.0
2018-12-13 12:40:00,49.99,50.07,49.98,49.98,57140.0,41.1607,41.2266,41.1525,41.1525,57140.0
2018-12-13 12:45:00,49.98,50.01,49.94,49.97,40213.0,41.1525,41.1772,41.1195,41.1442,40213.0
2018-12-13 12:50:00,49.97,50.01,49.91,49.91,52953.0,41.1442,41.1772,41.0948,41.0948,52953.0
2018-12-13 12:55:00,49.92,49.98,49.92,49.94,68169.0,41.103,41.1525,41.103,41.1195,68169.0
2018-12-13 13:00:00,49.94,49.97,49.8,49.81,98075.0,41.1195,41.1442,41.0042,41.0125,98075.0
2018-12-13 13:05:00,49.82,49.82,49.71,49.79,164994.0,41.0207,41.0207,40.9301,40.996,164994.0
2018-12-13 13:10:00,49.8,49.82,49.74,49.77,72283.0,41.0042,41.0207,40.9548,40.9795,72283.0
2018-12-13 13:15:00,49.77,49.81,49.72,49.72,70418.0,40.9795,41.0125,40.9384,40.9384,70418.0
2018-12-13 13:20:00,49.73,49.81,49.73,49.79,44115.0,40.9466,41.0125,40.9466,40.996,44115.0
2018-12-13 13:25:00,49.79,49.79,49.68,49.77,92917.0,40.996,40.996,40.9054,40.9795,92917.0
2018-12-13 13:30:00,49.78,49.89,49.78,49.8,94608.0,40.9878,41.0783,40.9878,41.0042,94608.0
2018-12-13 13:35:00,49.79,49.84,49.74,49.84,78683.0,40.996,41.0372,40.9548,41.0372,78683.0
2018-12-13 13:40:00,49.85,49.86,49.74,49.75,94184.0,41.0454,41.0536,40.9548,40.9631,94184.0
2018-12-13 13:45:00,49.75,49.8,49.72,49.72,68020.0,40.9631,41.0042,40.9384,40.9384,68020.0
2018-12-13 13:50:00,49.72,49.76,49.66,49.68,120866.0,40.9384,40.9713,40.889,40.9054,120866.0
2018-12-13 13:55:00,49.68,49.7,49.64,49.67,78741.0,40.9054,40.9219,40.8725,40.8972,78741.0
2018-12-13 14:00:00,49.67,49.69,49.57,49.57,83685.0,40.8972,40.9137,40.8149,40.8149,83685.0
2018-12-13 14:05:00,49.57,49.6,49.5,49.53,58642.0,40.8149,40.8396,40.7572,40.7819,58642.0
2018-12-13 14:10:00,49.53,49.59,49.48,49.5,75708.0,40.7819,40.8313,40.7408,40.7572,75708.0
2018-12-13 14:15:00,49.51,49.58,49.47,49.56,61151.0,40.7655,40.8231,40.7325,40.8066,61151.0
2018-12-13 14:20:00,49.57,49.6,49.51,49.54,36839.0,40.8149,40.8396,40.7655,40.7902,36839.0
2018-12-13 14:25:00,49.54,49.6,49.48,49.59,123993.0,40.7902,40.8396,40.7408,40.8313,123993.0
2018-12-13 14:30:00,49.59,49.6,49.45,49.45,144081.0,40.8313,40.8396,40.7161,40.7161,144081.0
2018-12-13 14:35:00,49.45,49.48,49.42,49.44,152570.0,40.7161,40.7408,40.6914,40.7078,152570.0
2018-12-13 14:40:00,49.44,49.49,49.43,49.45,197105.0,40.7078,40.749,40.6996,40.7161,197105.0
2018-12-13 14:45:00,49.45,49.49,49.35,49.35,257181.0,40.7161,40.749,40.6337,40.6337,257181.0
2018-12-13 14:50:00,49.35,49.44,49.35,49.41,195128.0,40.6337,40.7078,40.6337,40.6831,195128.0
2018-12-13 14:55:00,49.41,49.49,49.39,49.46,106487.0,40.6831,40.749,40.6667,40.7243,106487.0
2018-12-13 15:00:00,49.46,49.47,49.36,49.42,132847.0,40.7243,40.7325,40.642,40.6914,132847.0
2018-12-13 15:05:00,49.41,49.46,49.33,49.34,129489.0,40.6831,40.7243,40.6173,40.6255,129489.0
2018-12-13 15:10:00,49.34,49.46,49.33,49.45,122194.0,40.6255,40.7243,40.6173,40.7161,122194.0
2018-12-13 15:15:00,49.44,49.54,49.44,49.5,93102.0,40.7078,40.7902,40.7078,40.7572,93102.0
2018-12-13 15:20:00,49.5,49.57,49.48,49.52,101951.0,40.7572,40.8149,40.7408,40.7737,101951.0
2018-12-13 15:25:00,49.52,49.54,49.46,49.48,119831.0,40.7737,40.7902,40.7243,40.7408,119831.0
2018-12-13 15:30:00,49.48,49.57,49.45,49.52,102536.0,40.7408,40.8149,40.7161,40.7737,102536.0
2018-12-13 15:35:00,49.53,49.53,49.42,49.46,232770.0,40.7819,40.7819,40.6914,40.7243,232770.0
2018-12-13 15:40:00,49.45,49.5,49.43,49.47,449381.0,40.7161,40.7572,40.6996,40.7325,449381.0
2018-12-13 15:45:00,49.48,49.49,49.41,49.44,404269.0,40.7408,40.749,40.6831,40.7078,404269.0
2018-12-13 15:50:00,49.44,49.45,49.4,49.41,394667.0,40.7078,40.7161,40.6749,40.6831,394667.0
2018-12-13 15:55:00,49.42,49.5,49.42,49.44,981413.0,40.6914,40.7572,40.6914,40.7078,981413.0
2018-12-14 09:30:00,48.96,49.32,48.96,49.22,642234.0,40.3126,40.609,40.3126,40.5267,642234.0
2018-12-14 09:35:00,49.22,49.68,49.2,49.68,532945.0,40.5267,40.9054,40.5102,40.9054,532945.0
2018-12-14 09:40:00,49.67,49.7,49.46,49.59,296559.0,40.8972,40.9219,40.7243,40.8313,296559.0
2018-12-14 09:45:00,49.59,49.75,49.55,49.71,486986.0,40.8313,40.9631,40.7984,40.9301,486986.0
2018-12-14 09:50:00,49.71,49.78,49.63,49.73,376049.0,40.9301,40.9878,40.8643,40.9466,376049.0
2018-12-14 09:55:00,49.73,49.87,49.69,49.83,352755.0,40.9466,41.0619,40.9137,41.0289,352755.0
2018-12-14 10:00:00,49.84,49.91,49.78,49.81,235817.0,41.0372,41.0948,40.9878,41.0125,235817.0
2018-12-14 10:05:00,49.81,49.81,49.62,49.74,230653.0,41.0125,41.0125,40.856,40.9548,230653.0
2018-12-14 10:10:00,49.74,49.77,49.59,49.64,89229.0,40.9548,40.9795,40.8313,40.8725,89229.0
2018-12-14 10:15:00,49.64,49.67,49.51,49.59,181078.0,40.8725,40.8972,40.7655,40.8313,181078.0
2018-12-14 10:20:00,49.59,49.59,49.51,49.51,74584.0,40.8313,40.8313,40.7655,40.7655,74584.0
2018-12-14 10:25:00,49.51,49.52,49.31,49.32,290160.0,40.7655,40.7737,40.6008,40.609,290160.0
2018-12-14 10:30:00,49.31,49.34,49.13,49.13,198976.0,40.6008,40.6255,40.4526,40.4526,198976.0
2018-12-14 10:35:00,49.13,49.34,49.12,49.32,198053.0,40.4526,40.6255,40.4443,40.609,198053.0
2018-12-14 10:40:00,49.33,49.44,49.31,49.34,114313.0,40.6173,40.7078,40.6008,40.6255,114313.0
2018-12-14 10:45:00,49.33,49.48,49.31,49.44,70653.0,40.6173,40.7408,40.6008,40.7078,70653.0
2018-12-14 10:50:00,49.43,49.52,49.4,49.46,101795.0,40.6996,40.7737,40.6749,40.7243,101795.0
2018-12-14 10:55:00,49.47,49.47,49.31,49.32,95519.0,40.7325,40.7325,40.6008,40.609,95519.0
2018-12-14 11:00:00,49.31,49.51,49.3,49.49,87500.0,40.6008,40.7655,40.5926,40.749,87500.0
2018-12-14 11:05:00,49.49,49.56,49.49,49.53,43411.0,40.749,40.8066,40.749,40.7819,43411.0
2018-12-14 11:10:00,49.52,49.55,49.4,49.41,114567.0,40.7737,40.7984,40.6749,40.6831,114567.0
2018-12-14 11:15:00,49.4,49.53,49.39,49.46,56791.0,40.6749,40.7819,40.6667,40.7243,56791.0
2018-12-14 11:20:00,49.47,49.53,49.34,49.35,59827.0,40.7325,40.7819,40.6255,40.6337,59827.0
2018-12-14 11:25:00,49.36,49.5,49.34,49.38,137199.0,40.642,40.7572,40.6255,40.6584,137199.0
2018-12-14 11:30:00,49.39,49.44,49.36,49.36,55686.0,40.6667,40.7078,40.642,40.642,55686.0
2018-12-14 11:35:00,49.36,49.39,49.25,49.32,93845.0,40.642,40.6667,40.5514,40.609,93845.0
2018-12-14 11:40:00,49.32,49.35,49.23,49.23,93171.0,40.609,40.6337,40.5349,40.5349,93171.0
2018-12-14 11:45:00,49.22,49.24,49.11,49.11,292886.0,40.5267,40.5432,40.4361,40.4361,292886.0
2018-12-14 11:50:00,49.11,49.18,49.06,49.17,80174.0,40.4361,40.4937,40.3949,40.4855,80174.0
2018-12-14 11:55:00,49.17,49.24,49.11,49.2,133485.0,40.4855,40.5432,40.4361,40.5102,133485.0
2018-12-14 12:00:00,49.2,49.24,49.14,49.15,141321.0,40.5102,40.5432,40.4608,40.469,141321.0
2018-12-14 12:05:00,49.14,49.2,49.11,49.19,66682.0,40.4608,40.5102,40.4361,40.502,66682.0
2018-12-14 12:10:00,49.19,49.26,49.15,49.2,53673.0,40.502,40.5596,40.469,40.5102,53673.0
2018-12-14 12:15:00,49.2,49.28,49.19,49.24,59299.0,40.5102,40.5761,40.502,40.5432,59299.0
2018-12-14 12:20:00,49.24,49.27,49.22,49.24,55406.0,40.5432,40.5679,40.5267,40.5432,55406.0
2018-12-14 12:25:00,49.24,49.27,49.23,49.25,62798.0,40.5432,40.5679,40.5349,40.5514,62798.0
2018-12-14 12:30:00,49.24,49.35,49.24,49.25,78810.0,40.5432,40.6337,40.5432,40.5514,78810.0
2018-12-14 12:35:00,49.26,49.26,49.18,49.19,29965.0,40.5596,40.5596,40.4937,40.502,29965.0
2018-12-14 12:40:00,49.18,49.22,49.13,49.14,26616.0,40.4937,40.5267,40.4526,40.4608,26616.0
2018-12-14 12:45:00,49.15,49.2,49.07,49.09,46144.0,40.469,40.5102,40.4032,40.4196,46144.0
2018-12-14 12:50:00,49.09,49.1,49.02,49.07,36550.0,40.4196,40.4279,40.362,40.4032,36550.0
2018-12-14 12:55:00,49.07,49.11,49.04,49.04,24430.0,40.4032,40.4361,40.3785,40.3785,24430.0
2018-12-14 13:00:00,49.04,49.04,48.98,48.98,49790.0,40.3785,40.3785,40.3291,40.3291,49790.0
2018-12-14 13:05:00,48.98,49.11,48.98,49.09,72790.0,40.3291,40.4361,40.3291,40.4196,72790.0
2018-12-14 13:10:00,49.09,49.2,49.06,49.19,181119.0,40.4196,40.5102,40.3949,40.502,181119.0
2018-12-14 13:15:00,49.19,49.2,49.15,49.16,37287.0,40.502,40.5102,40.469,40.4773,37287.0
2018-12-14 13:20:00,49.15,49.16,49.05,49.07,44518.0,40.469,40.4773,40.3867,40.4032,44518.0
2018-12-14 13:25:00,49.07,49.17,49.07,49.13,43495.0,40.4032,40.4855,40.4032,40.4526,43495.0
2018-12-14 13:30:00,49.11,49.12,49.03,49.04,77285.0,40.4361,40.4443,40.3702,40.3785,77285.0
2018-12-14 13:35:00,49.03,49.15,49.02,49.1,133358.0,40.3702,40.469,40.362,40.4279,133358.0
2018-12-14 13:40:00,49.09,49.15,49.08,49.09,36268.0,40.4196,40.469,40.4114,40.4196,36268.0
2018-12-14 13:45:00,49.1,49.15,49.05,49.07,57458.0,40.4279,40.469,40.3867,40.4032,57458.0
2018-12-14 13:50:00,49.07,49.1,49.05,49.06,74105.0,40.4032,40.4279,40.3867,40.3949,74105.0
2018-12-14 13:55:00,49.06,49.08,48.97,48.98,65982.0,40.3949,40.4114,40.3208,40.3291,65982.0
2018-12-14 14:00:00,48.97,48.99,48.84,48.87,247600.0,40.3208,40.3373,40.2138,40.2385,247600.0
2018-12-14 14:05:00,48.87,48.92,48.86,48.88,89738.0,40.2385,40.2797,40.2303,40.2467,89738.0
2018-12-14 14:10:00,48.88,48.88,48.81,48.85,84516.0,40.2467,40.2467,40.1891,40.222,84516.0
2018-12-14 14:15:00,48.85,48.91,48.82,48.9,77796.0,40.222,40.2714,40.1973,40.2632,77796.0
2018-12-14 14:20:00,48.9,48.97,48.9,48.96,42595.0,40.2632,40.3208,40.2632,40.3126,42595.0
2018-12-14 14:25:00,48.96,48.96,48.83,48.88,46218.0,40.3126,40.3126,40.2056,40.2467,46218.0
2018-12-14 14:30:00,48.88,48.89,48.76,48.77,72295.0,40.2467,40.255,40.1479,40.1562,72295.0
2018-12-14 14:35:00,48.76,48.78,48.7,48.7,236806.0,40.1479,40.1644,40.0985,40.0985,236806.0
2018-12-14 14:40:00,48.71,48.76,48.66,48.7,109608.0,40.1068,40.1479,40.0656,40.0985,109608.0
2018-12-14 14:45:00,48.7,48.75,48.69,48.69,37678.0,40.0985,40.1397,40.0903,40.0903,37678.0
2018-12-14 14:50:00,48.69,48.7,48.6,48.65,285268.0,40.0903,40.0985,40.0162,40.0574,285268.0
2018-12-14 14:55:00,48.65,48.76,48.63,48.71,133521.0,40.0574,40.1479,40.0409,40.1068,133521.0
2018-12-14 15:00:00,48.71,48.78,48.68,48.68,129335.0,40.1068,40.1644,40.0821,40.0821,129335.0
2018-12-14 15:05:00,48.67,48.73,48.63,48.65,128338.0,40.0738,40.1232,40.0409,40.0574,128338.0
2018-12-14 15:10:00,48.65,48.82,48.64,48.79,154309.0,40.0574,40.1973,40.0491,40.1726,154309.0
2018-12-14 15:15:00,48.79,48.79,48.68,48.71,107159.0,40.1726,40.1726,40.0821,40.1068,107159.0
2018-12-14 15:20:00,48.72,48.72,48.63,48.66,153208.0,40.115,40.115,40.0409,40.0656,153208.0
2018-12-14 15:25:00,48.66,48.67,48.63,48.64,92182.0,40.0656,40.0738,40.0409,40.0491,92182.0
2018-12-14 15:30:00,48.64,48.65,48.5,48.52,196254.0,40.0491,40.0574,39.9339,39.9503,196254.0
2018-12-14 15:35:00,48.51,48.57,48.49,48.55,166709.0,39.9421,39.9915,39.9256,39.975,166709.0
2018-12-14 15:40:00,48.55,48.57,48.5,48.5,304640.0,39.975,39.9915,39.9339,39.9339,304640.0
2018-12-14 15:45:00,48.5,48.5,48.42,48.46,419092.0,39.9339,39.9339,39.868,39.9009,419092.0
2018-12-14 15:50:00,48.46,48.52,48.44,48.52,352035.0,39.9009,39.9503,39.8844,39.9503,352035.0
2018-12-14 15:55:00,48.52,48.6,48.52,48.54,790108.0,39.9503,40.0162,39.9503,39.9668,790108.0
2018-12-17 09:30:00,48.48,48.5,48.12,48.49,194003.0,39.9174,39.9339,39.621,39.9256,194003.0
2018-12-17 09:35:00,48.48,48.68,48.35,48.41,206125.0,39.9174,40.0821,39.8103,39.8597,206125.0
2018-12-17 09:40:00,48.41,48.53,48.26,48.3,193973.0,39.8597,39.9586,39.7362,39.7692,193973.0
2018-12-17 09:45:00,48.3,48.52,48.28,48.33,314763.0,39.7692,39.9503,39.7527,39.7939,314763.0
2018-12-17 09:50:00,48.33,48.37,48.19,48.24,193707.0,39.7939,39.8268,39.6786,39.7198,193707.0
2018-12-17 09:55:00,48.24,48.7,48.24,48.69,363091.0,39.7198,40.0985,39.7198,40.0903,363091.0
2018-12-17 10:00:00,48.68,48.83,48.64,48.73,245296.0,40.0821,40.2056,40.0491,40.1232,245296.0
2018-12-17 10:05:00,48.73,48.75,48.46,48.48,103711.0,40.1232,40.1397,39.9009,39.9174,103711.0
2018-12-17 10:10:00,48.48,48.61,48.43,48.57,222824.0,39.9174,40.0244,39.8762,39.9915,222824.0
2018-12-17 10:15:00,48.57,48.64,48.51,48.6,364860.0,39.9915,40.0491,39.9421,40.0162,364860.0
2018-12-17 10:20:00,48.6,48.71,48.6,48.61,183462.0,40.0162,40.1068,40.0162,40.0244,183462.0
2018-12-17 10:25:00,48.62,48.76,48.61,48.66,239217.0,40.0327,40.1479,40.0244,40.0656,239217.0
2018-12-17 10:30:00,48.65,48.74,48.64,48.72,193584.0,40.0574,40.1315,40.0491,40.115,193584.0
2018-12-17 10:35:00,48.71,48.72,48.56,48.63,342548.0,40.1068,40.115,39.9833,40.0409,342548.0
2018-12-17 10:40:00,48.63,48.88,48.61,48.87,290571.0,40.0409,40.2467,40.0244,40.2385,290571.0
2018-12-17 10:45:00,48.88,48.93,48.81,48.87,178424.0,40.2467,40.2879,40.1891,40.2385,178424.0
2018-12-17 10:50:00,48.87,48.95,48.82,48.94,86864.0,40.2385,40.3044,40.1973,40.2961,86864.0
2018-12-17 10:55:00,48.94,49.01,48.83,48.96,116948.0,40.2961,40.3538,40.2056,40.3126,116948.0
2018-12-17 11:00:00,48.96,49.09,48.92,48.98,129160.0,40.3126,40.4196,40.2797,40.3291,129160.0
2018-12-17 11:05:00,48.99,49.15,48.99,49.12,83227.0,40.3373,40.469,40.3373,40.4443,83227.0
2018-12-17 11:10:00,49.13,49.16,49.03,49.15,86313.0,40.4526,40.4773,40.3702,40.469,86313.0
2018-12-17 11:15:00,49.15,49.24,49.09,49.11,78615.0,40.469,40.5432,40.4196,40.4361,78615.0
2018-12-17 11:20:00,49.11,49.25,49.1,49.22,104590.0,40.4361,40.5514,40.4279,40.5267,104590.0
2018-12-17 11:25:00,49.22,49.33,49.21,49.23,127062.0,40.5267,40.6173,40.5184,40.5349,127062.0
2018-12-17 11:30:00,49.23,49.28,49.13,49.18,143684.0,40.5349,40.5761,40.4526,40.4937,143684.0
2018-12-17 11:35:00,49.18,49.22,49.12,49.15,73304.0,40.4937,40.5267,40.4443,40.469,73304.0
2018-12-17 11:40:00,49.13,49.2,49.04,49.11,135881.0,40.4526,40.5102,40.3785,40.4361,135881.0
2018-12-17 11:45:00,49.11,49.16,49.01,49.16,234187.0,40.4361,40.4773,40.3538,40.4773,234187.0
2018-12-17 11:50:00,49.17,49.19,49.1,49.12,49938.0,40.4855,40.502,40.4279,40.4443,49938.0
2018-12-17 11:55:00,49.12,49.22,49.11,49.14,80588.0,40.4443,40.5267,40.4361,40.4608,80588.0
2018-12-17 12:00:00,49.14,49.16,48.98,48.99,100943.0,40.4608,40.4773,40.3291,40.3373,100943.0
2018-12-17 12:05:00,48.99,49.01,48.94,48.96,86658.0,40.3373,40.3538,40.2961,40.3126,86658.0
2018-12-17 12:10:00,48.96,48.96,48.84,48.85,89435.0,40.3126,40.3126,40.2138,40.222,89435.0
2018-12-17 12:15:00,48.86,48.98,48.84,48.96,76948.0,40.2303,40.3291,40.2138,40.3126,76948.0
2018-12-17 12:20:00,48.96,49.01,48.91,48.94,74751.0,40.3126,40.3538,40.2714,40.2961,74751.0
2018-12-17 12:25:00,48.94,48.94,48.86,48.91,64324.0,40.2961,40.2961,40.2303,40.2714,64324.0
2018-12-17 12:30:00,48.9,48.9,48.76,48.77,112554.0,40.2632,40.2632,40.1479,40.1562,112554.0
2018-12-17 12:35:00,48.77,48.77,48.69,48.71,85896.0,40.1562,40.1562,40.0903,40.1068,85896.0
2018-12-17 12:40:00,48.71,48.74,48.6,48.66,74329.0,40.1068,40.1315,40.0162,40.0656,74329.0
2018-12-17 12:45:00,48.66,48.75,48.64,48.74,63167.0,40.0656,40.1397,40.0491,40.1315,63167.0
2018-12-17 12:50:00,48.74,48.79,48.52,48.54,192461.0,40.1315,40.1726,39.9503,39.9668,192461.0
2018-12-17 12:55:00,48.54,48.6,48.51,48.52,145240.0,39.9668,40.0162,39.9421,39.9503,145240.0
2018-12-17 13:00:00,48.51,48.58,48.49,48.53,111661.0,39.9421,39.9997,39.9256,39.9586,111661.0
2018-12-17 13:05:00,48.53,48.68,48.53,48.6,72622.0,39.9586,40.0821,39.9586,40.0162,72622.0
2018-12-17 13:10:00,48.59,48.73,48.59,48.73,55760.0,40.008,40.1232,40.008,40.1232,55760.0
2018-12-17 13:15:00,48.73,48.75,48.67,48.68,63913.0,40.1232,40.1397,40.0738,40.0821,63913.0
2018-12-17 13:20:00,48.68,48.73,48.58,48.71,147911.0,40.0821,40.1232,39.9997,40.1068,147911.0
2018-12-17 13:25:00,48.71,48.75,48.67,48.67,60029.0,40.1068,40.1397,40.0738,40.0738,60029.0
2018-12-17 13:30:00,48.67,48.73,48.55,48.56,93274.0,40.0738,40.1232,39.975,39.9833,93274.0
2018-12-17 13:35:00,48.56,48.64,48.48,48.55,188256.0,39.9833,40.0491,39.9174,39.975,188256.0
2018-12-17 13:40:00,48.55,48.69,48.54,48.62,73323.0,39.975,40.0903,39.9668,40.0327,73323.0
2018-12-17 13:45:00,48.62,48.62,48.52,48.55,53705.0,40.0327,40.0327,39.9503,39.975,53705.0
2018-12-17 13:50:00,48.55,48.66,48.52,48.65,57362.0,39.975,40.0656,39.9503,40.0574,57362.0
2018-12-17 13:55:00,48.66,48.71,48.58,48.58,51484.0,40.0656,40.1068,39.9997,39.9997,51484.0
2018-12-17 14:00:00,48.57,48.61,48.46,48.51,68398.0,39.9915,40.0244,39.9009,39.9421,68398.0
2018-12-17 14:05:00,48.52,48.65,48.51,48.6,77687.0,39.9503,40.0574,39.9421,40.0162,77687.0
2018-12-17 14:10:00,48.6,48.71,48.6,48.71,51519.0,40.0162,40.1068,40.0162,40.1068,51519.0
2018-12-17 14:15:00,48.7,48.7,48.62,48.65,56288.0,40.0985,40.0985,40.0327,40.0574,56288.0
2018-12-17 14:20:00,48.65,48.77,48.64,48.67,51781.0,40.0574,40.1562,40.0491,40.0738,51781.0
2018-12-17 14:25:00,48.67,48.67,48.56,48.62,106300.0,40.0738,40.0738,39.9833,40.0327,106300.0
2018-12-17 14:30:00,48.62,48.71,48.56,48.65,39760.0,40.0327,40.1068,39.9833,40.0574,39760.0
2018-12-17 14:35:00,48.65,48.66,48.57,48.63,64376.0,40.0574,40.0656,39.9915,40.0409,64376.0
2018-12-17 14:40:00,48.64,48.71,48.62,48.66,74955.0,40.0491,40.1068,40.0327,40.0656,74955.0
2018-12-17 14:45:00,48.66,48.68,48.5,48.51,197132.0,40.0656,40.0821,39.9339,39.9421,197132.0
2018-12-17 14:50:00,48.51,48.52,48.37,48.4,136349.0,39.9421,39.9503,39.8268,39.8515,136349.0
2018-12-17 14:55:00,48.39,48.47,48.39,48.43,107323.0,39.8433,39.9091,39.8433,39.8762,107323.0
2018-12-17 15:00:00,48.42,48.44,48.35,48.35,158292.0,39.868,39.8844,39.8103,39.8103,158292.0
2018-12-17 15:05:00,48.35,48.46,48.29,48.3,189394.0,39.8103,39.9009,39.7609,39.7692,189394.0
2018-12-17 15:10:00,48.3,48.48,48.3,48.39,129718.0,39.7692,39.9174,39.7692,39.8433,129718.0
2018-12-17 15:15:00,48.38,48.46,48.33,48.41,146523.0,39.835,39.9009,39.7939,39.8597,146523.0
2018-12-17 15:20:00,48.4,48.41,48.3,48.34,187370.0,39.8515,39.8597,39.7692,39.8021,187370.0
2018-12-17 15:25:00,48.34,48.34,48.27,48.33,185003.0,39.8021,39.8021,39.7445,39.7939,185003.0
2018-12-17 15:30:00,48.33,48.34,48.2,48.26,239527.0,39.7939,39.8021,39.6868,39.7362,239527.0
2018-12-17 15:35:00,48.25,48.27,48.18,48.19,195428.0,39.728,39.7445,39.6704,39.6786,195428.0
2018-12-17 15:40:00,48.19,48.2,48.13,48.13,230063.0,39.6786,39.6868,39.6292,39.6292,230063.0
2018-12-17 15:45:00,48.13,48.22,48.02,48.1,441321.0,39.6292,39.7033,39.5386,39.6045,441321.0
2018-12-17 15:50:00,48.1,48.29,48.1,48.29,266515.0,39.6045,39.7609,39.6045,39.7609,266515.0
2018-12-17 15:55:00,48.28,48.28,48.16,48.23,714627.0,39.7527,39.7527,39.6539,39.7115,714627.0
2018-12-18 09:30:00,48.45,48.59,48.39,48.54,225279.0,39.8927,40.008,39.8433,39.9668,225279.0
2018-12-18 09:35:00,48.53,48.56,48.35,48.48,154253.0,39.9586,39.9833,39.8103,39.9174,154253.0
2018-12-18 09:40:00,48.5,48.52,48.34,48.46,126183.0,39.9339,39.9503,39.8021,39.9009,126183.0
2018-12-18 09:45:00,48.47,48.72,48.44,48.67,195109.0,39.9091,40.115,39.8844,40.0738,195109.0
2018-12-18 09:50:00,48.68,48.83,48.64,48.75,158047.0,40.0821,40.2056,40.0491,40.1397,158047.0
2018-12-18 09:55:00,48.75,48.92,48.73,48.87,54195.0,40.1397,40.2797,40.1232,40.2385,54195.0
2018-12-18 10:00:00,48.86,48.94,48.79,48.82,447619.0,40.2303,40.2961,40.1726,40.1973,447619.0
2018-12-18 10:05:00,48.81,48.91,48.76,48.84,145379.0,40.1891,40.2714,40.1479,40.2138,145379.0
2018-12-18 10:10:00,48.84,48.91,48.73,48.73,120874.0,40.2138,40.2714,40.1232,40.1232,120874.0
2018-12-18 10:15:00,48.73,48.8,48.68,48.77,88597.0,40.1232,40.1809,40.0821,40.1562,88597.0
2018-12-18 10:20:00,48.77,48.78,48.6,48.68,221072.0,40.1562,40.1644,40.0162,40.0821,221072.0
2018-12-18 10:25:00,48.67,48.67,48.52,48.55,185824.0,40.0738,40.0738,39.9503,39.975,185824.0
2018-12-18 10:30:00,48.54,48.74,48.5,48.71,414458.0,39.9668,40.1315,39.9339,40.1068,414458.0
2018-12-18 10:35:00,48.7,48.73,48.57,48.6,264370.0,40.0985,40.1232,39.9915,40.0162,264370.0
2018-12-18 10:40:00,48.6,48.61,48.4,48.4,414870.0,40.0162,40.0244,39.8515,39.8515,414870.0
2018-12-18 10:45:00,48.41,48.43,48.29,48.32,489491.0,39.8597,39.8762,39.7609,39.7856,489491.0
2018-12-18 10:50:00,48.32,48.34,48.22,48.26,118712.0,39.7856,39.8021,39.7033,39.7362,118712.0
2018-12-18 10:55:00,48.26,48.32,48.22,48.23,263035.0,39.7362,39.7856,39.7033,39.7115,263035.0
2018-12-18 11:00:00,48.24,48.4,48.24,48.31,289522.0,39.7198,39.8515,39.7198,39.7774,289522.0
2018-12-18 11:05:00,48.3,48.31,48.22,48.22,69765.0,39.7692,39.7774,39.7033,39.7033,69765.0
2018-12-18 11:10:00,48.23,48.23,48.08,48.1,140307.0,39.7115,39.7115,39.588,39.6045,140307.0
2018-12-18 11:15:00,48.11,48.16,48.07,48.12,135470.0,39.6127,39.6539,39.5798,39.621,135470.0
2018-12-18 11:20:00,48.11,48.11,47.97,47.98,105254.0,39.6127,39.6127,39.4975,39.5057,105254.0
2018-12-18 11:25:00,47.98,48.05,47.9,48.05,314386.0,39.5057,39.5633,39.4398,39.5633,314386.0
2018-12-18 11:30:00,48.05,48.12,48.0,48.06,212960.0,39.5633,39.621,39.5222,39.5716,212960.0
2018-12-18 11:35:00,48.06,48.13,48.03,48.07,154969.0,39.5716,39.6292,39.5469,39.5798,154969.0
2018-12-18 11:40:00,48.07,48.07,47.82,47.84,105457.0,39.5798,39.5798,39.374,39.3904,105457.0
2018-12-18 11:45:00,47.84,47.99,47.81,47.96,139306.0,39.3904,39.5139,39.3657,39.4892,139306.0
2018-12-18 11:50:00,47.96,48.0,47.88,47.96,115078.0,39.4892,39.5222,39.4234,39.4892,115078.0
2018-12-18 11:55:00,47.96,47.97,47.86,47.92,118018.0,39.4892,39.4975,39.4069,39.4563,118018.0
2018-12-18 12:00:00,47.91,47.97,47.87,47.92,106371.0,39.4481,39.4975,39.4151,39.4563,106371.0
2018-12-18 12:05:00,47.93,48.03,47.92,48.0,157841.0,39.4645,39.5469,39.4563,39.5222,157841.0
2018-12-18 12:10:00,48.0,48.04,47.98,48.0,107778.0,39.5222,39.5551,39.5057,39.5222,107778.0
2018-12-18 12:15:00,48.0,48.05,47.96,48.0,104567.0,39.5222,39.5633,39.4892,39.5222,104567.0
2018-12-18 12:20:00,47.99,48.02,47.94,48.0,178586.0,39.5139,39.5386,39.4728,39.5222,178586.0
2018-12-18 12:25:00,47.98,48.01,47.91,47.93,136866.0,39.5057,39.5304,39.4481,39.4645,136866.0
2018-12-18 12:30:00,47.94,47.99,47.86,47.88,144271.0,39.4728,39.5139,39.4069,39.4234,144271.0
2018-12-18 12:35:00,47.87,47.91,47.85,47.86,97272.0,39.4151,39.4481,39.3987,39.4069,97272.0
2018-12-18 12:40:00,47.86,47.86,47.82,47.83,20079.0,39.4069,39.4069,39.374,39.3822,20079.0
2018-12-18 12:45:00,47.83,47.93,47.82,47.91,69637.0,39.3822,39.4645,39.374,39.4481,69637.0
2018-12-18 12:50:00,47.91,47.99,47.88,47.98,35508.0,39.4481,39.5139,39.4234,39.5057,35508.0
2018-12-18 12:55:00,47.98,47.98,47.87,47.96,43590.0,39.5057,39.5057,39.4151,39.4892,43590.0
2018-12-18 13:00:00,47.97,47.98,47.92,47.96,38448.0,39.4975,39.5057,39.4563,39.4892,38448.0
2018-12-18 13:05:00,47.96,47.98,47.91,47.97,28131.0,39.4892,39.5057,39.4481,39.4975,28131.0
2018-12-18 13:10:00,47.97,48.01,47.96,47.97,31665.0,39.4975,39.5304,39.4892,39.4975,31665.0
2018-12-18 13:15:00,47.97,47.98,47.82,47.84,269899.0,39.4975,39.5057,39.374,39.3904,269899.0
2018-12-18 13:20:00,47.84,47.88,47.77,47.78,86944.0,39.3904,39.4234,39.3328,39.341,86944.0
2018-12-18 13:25:00,47.78,47.78,47.68,47.73,324251.0,39.341,39.341,39.2587,39.2998,324251.0
2018-12-18 13:30:00,47.74,47.74,47.64,47.65,314583.0,39.3081,39.3081,39.2257,39.234,314583.0
2018-12-18 13:35:00,47.65,47.72,47.62,47.64,198208.0,39.234,39.2916,39.2093,39.2257,198208.0
2018-12-18 13:40:00,47.63,47.66,47.55,47.58,368010.0,39.2175,39.2422,39.1516,39.1763,368010.0
2018-12-18 13:45:00,47.59,47.59,47.53,47.58,140900.0,39.1846,39.1846,39.1352,39.1763,140900.0
2018-12-18 13:50:00,47.58,47.59,47.48,47.49,303384.0,39.1763,39.1846,39.094,39.1022,303384.0
2018-12-18 13:55:00,47.49,47.5,47.4,47.45,252843.0,39.1022,39.1105,39.0281,39.0693,252843.0
2018-12-18 14:00:00,47.45,47.51,47.42,47.43,190795.0,39.0693,39.1187,39.0446,39.0528,190795.0
2018-12-18 14:05:00,47.43,47.59,47.42,47.59,76669.0,39.0528,39.1846,39.0446,39.1846,76669.0
2018-12-18 14:10:00,47.58,47.63,47.52,47.53,438667.0,39.1763,39.2175,39.1269,39.1352,438667.0
2018-12-18 14:15:00,47.53,47.56,47.49,47.55,265246.0,39.1352,39.1599,39.1022,39.1516,265246.0
2018-12-18 14:20:00,47.54,47.58,47.48,47.48,133004.0,39.1434,39.1763,39.094,39.094,133004.0
2018-12-18 14:25:00,47.49,47.54,47.48,47.51,197899.0,39.1022,39.1434,39.094,39.1187,197899.0
2018-12-18 14:30:00,47.51,47.51,47.33,47.34,220121.0,39.1187,39.1187,38.9705,38.9787,220121.0
2018-12-18 14:35:00,47.33,47.42,47.32,47.4,162185.0,38.9705,39.0446,38.9623,39.0281,162185.0
2018-12-18 14:40:00,47.41,47.42,47.26,47.26,304254.0,39.0364,39.0446,38.9129,38.9129,304254.0
2018-12-18 14:45:00,47.26,47.34,47.24,47.33,191091.0,38.9129,38.9787,38.8964,38.9705,191091.0
2018-12-18 14:50:00,47.33,47.36,47.3,47.32,249355.0,38.9705,38.9952,38.9458,38.9623,249355.0
2018-12-18 14:55:00,47.31,47.37,47.29,47.29,150170.0,38.954,39.0034,38.9376,38.9376,150170.0
2018-12-18 15:00:00,47.29,47.38,47.25,47.36,186659.0,38.9376,39.0117,38.9046,38.9952,186659.0
2018-12-18 15:05:00,47.37,47.52,47.36,47.45,290884.0,39.0034,39.1269,38.9952,39.0693,290884.0
2018-12-18 15:10:00,47.45,47.58,47.43,47.54,191964.0,39.0693,39.1763,39.0528,39.1434,191964.0
2018-12-18 15:15:00,47.54,47.62,47.51,47.53,216014.0,39.1434,39.2093,39.1187,39.1352,216014.0
2018-12-18 15:20:00,47.52,47.58,47.45,47.48,317190.0,39.1269,39.1763,39.0693,39.094,317190.0
2018-12-18 15:25:00,47.48,47.48,47.28,47.33,376168.0,39.094,39.094,38.9293,38.9705,376168.0
2018-12-18 15:30:00,47.34,47.45,47.34,47.4,197369.0,38.9787,39.0693,38.9787,39.0281,197369.0
2018-12-18 15:35:00,47.4,47.47,47.38,47.39,154466.0,39.0281,39.0858,39.0117,39.0199,154466.0
2018-12-18 15:40:00,47.39,47.5,47.38,47.5,153103.0,39.0199,39.1105,39.0117,39.1105,153103.0
2018-12-18 15:45:00,47.5,47.69,47.48,47.68,205732.0,39.1105,39.2669,39.094,39.2587,205732.0
2018-12-18 15:50:00,47.68,47.69,47.62,47.65,232001.0,39.2587,39.2669,39.2093,39.234,232001.0
2018-12-18 15:55:00,47.65,47.65,47.46,47.47,648189.0,39.234,39.234,39.0775,39.0858,648189.0
2018-12-19 09:30:00,47.34,47.61,47.27,47.58,229748.0,38.9787,39.201,38.9211,39.1763,229748.0
2018-12-19 09:35:00,47.57,47.63,47.23,47.28,325739.0,39.1681,39.2175,38.8882,38.9293,325739.0
2018-12-19 09:40:00,47.29,47.61,47.27,47.61,118985.0,38.9376,39.201,38.9211,39.201,118985.0
2018-12-19 09:45:00,47.61,47.65,47.52,47.65,109049.0,39.201,39.234,39.1269,39.234,109049.0
2018-12-19 09:50:00,47.64,47.73,47.62,47.66,265528.0,39.2257,39.2998,39.2093,39.2422,265528.0
2018-12-19 09:55:00,47.66,47.77,47.46,47.47,227265.0,39.2422,39.3328,39.0775,39.0858,227265.0
2018-12-19 10:00:00,47.48,47.64,47.45,47.62,168652.0,39.094,39.2257,39.0693,39.2093,168652.0
2018-12-19 10:05:00,47.63,47.63,47.5,47.55,125115.0,39.2175,39.2175,39.1105,39.1516,125115.0
2018-12-19 10:10:00,47.55,47.65,47.49,47.65,140293.0,39.1516,39.234,39.1022,39.234,140293.0
2018-12-19 10:15:00,47.64,47.72,47.6,47.72,101757.0,39.2257,39.2916,39.1928,39.2916,101757.0
2018-12-19 10:20:00,47.71,47.74,47.63,47.65,360358.0,39.2834,39.3081,39.2175,39.234,360358.0
2018-12-19 10:25:00,47.65,47.66,47.56,47.64,169497.0,39.234,39.2422,39.1599,39.2257,169497.0
2018-12-19 10:30:00,47.65,47.78,47.65,47.68,191887.0,39.234,39.341,39.234,39.2587,191887.0
2018-12-19 10:35:00,47.68,47.71,47.58,47.68,60736.0,39.2587,39.2834,39.1763,39.2587,60736.0
2018-12-19 10:40:00,47.69,47.79,47.68,47.69,70746.0,39.2669,39.3493,39.2587,39.2669,70746.0
2018-12-19 10:45:00,47.69,47.71,47.56,47.58,54652.0,39.2669,39.2834,39.1599,39.1763,54652.0
2018-12-19 10:50:00,47.59,47.77,47.59,47.68,60458.0,39.1846,39.3328,39.1846,39.2587,60458.0
2018-12-19 10:55:00,47.68,47.7,47.62,47.69,49644.0,39.2587,39.2751,39.2093,39.2669,49644.0
2018-12-19 11:00:00,47.69,47.72,47.62,47.65,65548.0,39.2669,39.2916,39.2093,39.234,65548.0
2018-12-19 11:05:00,47.66,47.8,47.66,47.78,75062.0,39.2422,39.3575,39.2422,39.341,75062.0
2018-12-19 11:10:00,47.78,47.8,47.69,47.74,185725.0,39.341,39.3575,39.2669,39.3081,185725.0
2018-12-19 11:15:00,47.73,47.74,47.59,47.64,68075.0,39.2998,39.3081,39.1846,39.2257,68075.0
2018-12-19 11:20:00,47.64,47.72,47.61,47.67,63268.0,39.2257,39.2916,39.201,39.2504,63268.0
2018-12-19 11:25:00,47.67,47.76,47.65,47.66,92188.0,39.2504,39.3246,39.234,39.2422,92188.0
2018-12-19 11:30:00,47.65,47.66,47.53,47.57,82776.0,39.234,39.2422,39.1352,39.1681,82776.0
2018-12-19 11:35:00,47.56,47.59,47.53,47.59,65304.0,39.1599,39.1846,39.1352,39.1846,65304.0
2018-12-19 11:40:00,47.59,47.6,47.49,47.49,411904.0,39.1846,39.1928,39.1022,39.1022,411904.0
2018-12-19 11:45:00,47.5,47.62,47.49,47.61,52149.0,39.1105,39.2093,39.1022,39.201,52149.0
2018-12-19 11:50:00,47.6,47.66,47.58,47.59,156386.0,39.1928,39.2422,39.1763,39.1846,156386.0
2018-12-19 11:55:00,47.58,47.63,47.57,47.62,38891.0,39.1763,39.2175,39.1681,39.2093,38891.0
2018-12-19 12:00:00,47.63,47.7,47.62,47.67,67159.0,39.2175,39.2751,39.2093,39.2504,67159.0
2018-12-19 12:05:00,47.67,47.76,47.67,47.75,46165.0,39.2504,39.3246,39.2504,39.3163,46165.0
2018-12-19 12:10:00,47.74,47.74,47.65,47.73,45903.0,39.3081,39.3081,39.234,39.2998,45903.0
2018-12-19 12:15:00,47.72,47.76,47.65,47.75,53736.0,39.2916,39.3246,39.234,39.3163,53736.0
2018-12-19 12:20:00,47.75,47.83,47.71,47.82,35054.0,39.3163,39.3822,39.2834,39.374,35054.0
2018-12-19 12:25:00,47.83,47.83,47.76,47.79,78268.0,39.3822,39.3822,39.3246,39.3493,78268.0
2018-12-19 12:30:00,47.79,47.8,47.75,47.79,22961.0,39.3493,39.3575,39.3163,39.3493,22961.0
2018-12-19 12:35:00,47.8,47.83,47.79,47.8,53664.0,39.3575,39.3822,39.3493,39.3575,53664.0
2018-12-19 12:40:00,47.8,47.84,47.79,47.83,57649.0,39.3575,39.3904,39.3493,39.3822,57649.0
2018-12-19 12:45:00,47.83,47.89,47.8,47.88,54024.0,39.3822,39.4316,39.3575,39.4234,54024.0
2018-12-19 12:50:00,47.89,47.9,47.83,47.88,82962.0,39.4316,39.4398,39.3822,39.4234,82962.0
2018-12-19 12:55:00,47.89,47.9,47.8,47.81,74518.0,39.4316,39.4398,39.3575,39.3657,74518.0
2018-12-19 13:00:00,47.8,47.84,47.77,47.8,22567.0,39.3575,39.3904,39.3328,39.3575,22567.0
2018-12-19 13:05:00,47.79,47.81,47.71,47.74,38492.0,39.3493,39.3657,39.2834,39.3081,38492.0
2018-12-19 13:10:00,47.73,47.76,47.72,47.73,55242.0,39.2998,39.3246,39.2916,39.2998,55242.0
2018-12-19 13:15:00,47.73,47.73,47.67,47.71,36631.0,39.2998,39.2998,39.2504,39.2834,36631.0
2018-12-19 13:20:00,47.71,47.76,47.62,47.64,174701.0,39.2834,39.3246,39.2093,39.2257,174701.0
2018-12-19 13:25:00,47.64,47.66,47.59,47.62,173067.0,39.2257,39.2422,39.1846,39.2093,173067.0
2018-12-19 13:30:00,47.62,47.66,47.57,47.61,113475.0,39.2093,39.2422,39.1681,39.201,113475.0
2018-12-19 13:35:00,47.61,47.69,47.6,47.65,205687.0,39.201,39.2669,39.1928,39.234,205687.0
2018-12-19 13:40:00,47.65,47.75,47.65,47.71,50650.0,39.234,39.3163,39.234,39.2834,50650.0
2018-12-19 13:45:00,47.72,47.8,47.71,47.78,29110.0,39.2916,39.3575,39.2834,39.341,29110.0
2018-12-19 13:50:00,47.78,47.78,47.7,47.76,79397.0,39.341,39.341,39.2751,39.3246,79397.0
2018-12-19 13:55:00,47.75,47.86,47.72,47.85,94203.0,39.3163,39.4069,39.2916,39.3987,94203.0
2018-12-19 14:00:00,47.92,47.98,47.32,47.38,484305.0,39.4563,39.5057,38.9623,39.0117,484305.0
2018-12-19 14:05:00,47.37,47.46,47.13,47.15,327103.0,39.0034,39.0775,38.8058,38.8223,327103.0
2018-12-19 14:10:00,47.16,47.21,46.89,47.0,640178.0,38.8305,38.8717,38.6082,38.6988,640178.0
2018-12-19 14:15:00,46.99,47.22,46.92,47.11,353020.0,38.6905,38.8799,38.6329,38.7894,353020.0
2018-12-19 14:20:00,47.1,47.33,47.03,47.32,290925.0,38.7811,38.9705,38.7235,38.9623,290925.0
2018-12-19 14:25:00,47.32,47.41,47.2,47.4,313124.0,38.9623,39.0364,38.8635,39.0281,313124.0
2018-12-19 14:30:00,47.4,47.61,47.3,47.51,521126.0,39.0281,39.201,38.9458,39.1187,521126.0
2018-12-19 14:35:00,47.51,47.51,47.28,47.32,723664.0,39.1187,39.1187,38.9293,38.9623,723664.0
2018-12-19 14:40:00,47.32,47.32,46.84,46.87,447950.0,38.9623,38.9623,38.567,38.5917,447950.0
2018-12-19 14:45:00,46.87,47.04,46.86,47.0,243333.0,38.5917,38.7317,38.5835,38.6988,243333.0
2018-12-19 14:50:00,46.99,46.99,46.69,46.82,404034.0,38.6905,38.6905,38.4435,38.5506,404034.0
2018-12-19 14:55:00,46.81,46.81,46.48,46.56,299849.0,38.5423,38.5423,38.2706,38.3365,299849.0
2018-12-19 15:00:00,46.57,46.57,46.22,46.23,329950.0,38.3447,38.3447,38.0565,38.0648,329950.0
2018-12-19 15:05:00,46.22,46.33,46.01,46.22,352871.0,38.0565,38.1471,37.8836,38.0565,352871.0
2018-12-19 15:10:00,46.22,46.42,46.1,46.41,284612.0,38.0565,38.2212,37.9577,38.213,284612.0
2018-12-19 15:15:00,46.41,46.42,46.14,46.23,273187.0,38.213,38.2212,37.9907,38.0648,273187.0
2018-12-19 15:20:00,46.23,46.34,46.06,46.31,297575.0,38.0648,38.1554,37.9248,38.1307,297575.0
2018-12-19 15:25:00,46.32,46.35,45.91,45.92,298407.0,38.1389,38.1636,37.8013,37.8095,298407.0
2018-12-19 15:30:00,45.92,46.13,45.87,46.12,325522.0,37.8095,37.9824,37.7684,37.9742,325522.0
2018-12-19 15:35:00,46.12,46.12,45.94,46.01,231747.0,37.9742,37.9742,37.826,37.8836,231747.0
2018-12-19 15:40:00,46.0,46.02,45.87,45.99,670638.0,37.8754,37.8919,37.7684,37.8672,670638.0
2018-12-19 15:45:00,45.99,46.15,45.98,46.14,489396.0,37.8672,37.9989,37.8589,37.9907,489396.0
2018-12-19 15:50:00,46.14,46.23,46.08,46.2,614776.0,37.9907,38.0648,37.9413,38.0401,614776.0
2018-12-19 15:55:00,46.19,46.22,46.07,46.09,1344364.0,38.0318,38.0565,37.933,37.9495,1344364.0
2018-12-20 09:30:00,45.77,46.1,45.74,46.06,542829.0,37.686,37.9577,37.6613,37.9248,542829.0
2018-12-20 09:35:00,46.05,46.32,46.01,46.1,672004.0,37.9166,38.1389,37.8836,37.9577,672004.0
2018-12-20 09:40:00,46.08,46.08,45.81,45.98,492532.0,37.9413,37.9413,37.719,37.8589,492532.0
2018-12-20 09:45:00,45.99,46.06,45.87,45.88,564985.0,37.8672,37.9248,37.7684,37.7766,564985.0
2018-12-20 09:50:00,45.86,45.99,45.78,45.89,384799.0,37.7601,37.8672,37.6943,37.7848,384799.0
2018-12-20 09:55:00,45.88,46.15,45.86,46.11,494858.0,37.7766,37.9989,37.7601,37.966,494858.0
2018-12-20 10:00:00,46.09,46.16,46.01,46.04,272236.0,37.9495,38.0071,37.8836,37.9083,272236.0
2018-12-20 10:05:00,46.03,46.25,46.01,46.16,588224.0,37.9001,38.0812,37.8836,38.0071,588224.0
2018-12-20 10:10:00,46.15,46.22,46.08,46.2,406181.0,37.9989,38.0565,37.9413,38.0401,406181.0
2018-12-20 10:15:00,46.2,46.22,46.0,46.03,297648.0,38.0401,38.0565,37.8754,37.9001,297648.0
2018-12-20 10:20:00,46.02,46.21,45.98,46.12,308534.0,37.8919,38.0483,37.8589,37.9742,308534.0
2018-12-20 10:25:00,46.12,46.27,46.12,46.17,160441.0,37.9742,38.0977,37.9742,38.0154,160441.0
2018-12-20 10:30:00,46.17,46.24,46.09,46.12,180145.0,38.0154,38.073,37.9495,37.9742,180145.0
2018-12-20 10:35:00,46.12,46.32,46.07,46.28,199472.0,37.9742,38.1389,37.933,38.106,199472.0
2018-12-20 10:40:00,46.28,46.48,46.25,46.39,239502.0,38.106,38.2706,38.0812,38.1965,239502.0
2018-12-20 10:45:00,46.4,46.4,46.15,46.15,234344.0,38.2048,38.2048,37.9989,37.9989,234344.0
2018-12-20 10:50:00,46.14,46.21,46.03,46.06,127088.0,37.9907,38.0483,37.9001,37.9248,127088.0
2018-12-20 10:55:00,46.08,46.19,46.02,46.18,93593.0,37.9413,38.0318,37.8919,38.0236,93593.0
2018-12-20 11:00:00,46.17,46.17,46.03,46.1,82663.0,38.0154,38.0154,37.9001,37.9577,82663.0
2018-12-20 11:05:00,46.11,46.22,46.06,46.14,128264.0,37.966,38.0565,37.9248,37.9907,128264.0
2018-12-20 11:10:00,46.13,46.16,46.07,46.15,104930.0,37.9824,38.0071,37.933,37.9989,104930.0
2018-12-20 11:15:00,46.15,46.19,46.07,46.09,81609.0,37.9989,38.0318,37.933,37.9495,81609.0
2018-12-20 11:20:00,46.09,46.11,46.01,46.11,155736.0,37.9495,37.966,37.8836,37.966,155736.0
2018-12-20 11:25:00,46.1,46.11,45.96,46.0,108150.0,37.9577,37.966,37.8425,37.8754,108150.0
2018-12-20 11:30:00,46.0,46.05,45.92,45.97,176572.0,37.8754,37.9166,37.8095,37.8507,176572.0
2018-12-20 11:35:00,45.98,46.07,45.95,45.97,97226.0,37.8589,37.933,37.8342,37.8507,97226.0
2018-12-20 11:40:00,45.98,46.09,45.94,46.05,230199.0,37.8589,37.9495,37.826,37.9166,230199.0
2018-12-20 11:45:00,46.05,46.09,45.89,45.9,206909.0,37.9166,37.9495,37.7848,37.7931,206909.0
2018-12-20 11:50:00,45.91,45.96,45.84,45.92,360500.0,37.8013,37.8425,37.7437,37.8095,360500.0
2018-12-20 11:55:00,45.92,46.11,45.85,45.89,202866.0,37.8095,37.966,37.7519,37.7848,202866.0
2018-12-20 12:00:00,45.89,46.04,45.88,46.0,168925.0,37.7848,37.9083,37.7766,37.8754,168925.0
2018-12-20 12:05:00,46.0,46.04,45.91,45.98,123700.0,37.8754,37.9083,37.8013,37.8589,123700.0
2018-12-20 12:10:00,45.98,46.05,45.86,45.92,111976.0,37.8589,37.9166,37.7601,37.8095,111976.0
2018-12-20 12:15:00,45.92,46.19,45.91,46.18,121308.0,37.8095,38.0318,37.8013,38.0236,121308.0
2018-12-20 12:20:00,46.17,46.25,46.13,46.23,237430.0,38.0154,38.0812,37.9824,38.0648,237430.0
2018-12-20 12:25:00,46.23,46.31,46.21,46.3,183185.0,38.0648,38.1307,38.0483,38.1224,183185.0
2018-12-20 12:30:00,46.3,46.3,46.13,46.14,81421.0,38.1224,38.1224,37.9824,37.9907,81421.0
2018-12-20 12:35:00,46.13,46.19,46.02,46.04,320373.0,37.9824,38.0318,37.8919,37.9083,320373.0
2018-12-20 12:40:00,46.03,46.08,45.94,45.98,132849.0,37.9001,37.9413,37.826,37.8589,132849.0
2018-12-20 12:45:00,45.97,45.99,45.9,45.94,184693.0,37.8507,37.8672,37.7931,37.826,184693.0
2018-12-20 12:50:00,45.93,45.99,45.86,45.89,165261.0,37.8178,37.8672,37.7601,37.7848,165261.0
2018-12-20 12:55:00,45.88,45.98,45.83,45.96,96156.0,37.7766,37.8589,37.7354,37.8425,96156.0
2018-12-20 13:00:00,45.97,45.97,45.85,45.91,65465.0,37.8507,37.8507,37.7519,37.8013,65465.0
2018-12-20 13:05:00,45.91,46.0,45.78,45.79,143638.0,37.8013,37.8754,37.6943,37.7025,143638.0
2018-12-20 13:10:00,45.79,45.96,45.77,45.92,149393.0,37.7025,37.8425,37.686,37.8095,149393.0
2018-12-20 13:15:00,45.91,45.97,45.85,45.88,105167.0,37.8013,37.8507,37.7519,37.7766,105167.0
2018-12-20 13:20:00,45.87,45.99,45.83,45.91,88616.0,37.7684,37.8672,37.7354,37.8013,88616.0
2018-12-20 13:25:00,45.9,45.96,45.9,45.93,111879.0,37.7931,37.8425,37.7931,37.8178,111879.0
2018-12-20 13:30:00,45.93,45.99,45.88,45.96,223376.0,37.8178,37.8672,37.7766,37.8425,223376.0
2018-12-20 13:35:00,45.96,46.08,45.93,46.03,107035.0,37.8425,37.9413,37.8178,37.9001,107035.0
2018-12-20 13:40:00,46.02,46.09,45.9,46.08,204587.0,37.8919,37.9495,37.7931,37.9413,204587.0
2018-12-20 13:45:00,46.08,46.14,46.04,46.11,96679.0,37.9413,37.9907,37.9083,37.966,96679.0
2018-12-20 13:50:00,46.11,46.11,46.0,46.01,139373.0,37.966,37.966,37.8754,37.8836,139373.0
2018-12-20 13:55:00,46.01,46.02,45.93,45.96,261442.0,37.8836,37.8919,37.8178,37.8425,261442.0
2018-12-20 14:00:00,45.97,46.0,45.75,45.83,268328.0,37.8507,37.8754,37.6696,37.7354,268328.0
2018-12-20 14:05:00,45.83,45.93,45.77,45.79,169834.0,37.7354,37.8178,37.686,37.7025,169834.0
2018-12-20 14:10:00,45.8,45.8,45.61,45.76,198363.0,37.7107,37.7107,37.5543,37.6778,198363.0
2018-12-20 14:15:00,45.76,45.77,45.59,45.6,273202.0,37.6778,37.686,37.5378,37.5461,273202.0
2018-12-20 14:20:00,45.6,45.76,45.59,45.68,183554.0,37.5461,37.6778,37.5378,37.6119,183554.0
2018-12-20 14:25:00,45.69,45.83,45.62,45.82,168547.0,37.6202,37.7354,37.5625,37.7272,168547.0
2018-12-20 14:30:00,45.81,45.89,45.72,45.81,176180.0,37.719,37.7848,37.6449,37.719,176180.0
2018-12-20 14:35:00,45.82,45.98,45.8,45.84,115073.0,37.7272,37.8589,37.7107,37.7437,115073.0
2018-12-20 14:40:00,45.81,46.08,45.81,46.06,191437.0,37.719,37.9413,37.719,37.9248,191437.0
2018-12-20 14:45:00,46.06,46.25,46.03,46.21,213257.0,37.9248,38.0812,37.9001,38.0483,213257.0
2018-12-20 14:50:00,46.2,46.2,46.03,46.06,88685.0,38.0401,38.0401,37.9001,37.9248,88685.0
2018-12-20 14:55:00,46.06,46.06,45.87,45.98,173482.0,37.9248,37.9248,37.7684,37.8589,173482.0
2018-12-20 15:00:00,45.98,46.02,45.9,45.94,328365.0,37.8589,37.8919,37.7931,37.826,328365.0
2018-12-20 15:05:00,45.94,46.09,45.87,46.06,194643.0,37.826,37.9495,37.7684,37.9248,194643.0
2018-12-20 15:10:00,46.06,46.21,46.0,46.2,263697.0,37.9248,38.0483,37.8754,38.0401,263697.0
2018-12-20 15:15:00,46.21,46.22,46.1,46.12,156969.0,38.0483,38.0565,37.9577,37.9742,156969.0
2018-12-20 15:20:00,46.1,46.36,46.08,46.33,170679.0,37.9577,38.1718,37.9413,38.1471,170679.0
2018-12-20 15:25:00,46.32,46.34,46.1,46.11,141389.0,38.1389,38.1554,37.9577,37.966,141389.0
2018-12-20 15:30:00,46.11,46.29,46.1,46.27,167767.0,37.966,38.1142,37.9577,38.0977,167767.0
2018-12-20 15:35:00,46.27,46.36,46.23,46.32,154279.0,38.0977,38.1718,38.0648,38.1389,154279.0
2018-12-20 15:40:00,46.33,46.38,46.17,46.17,183439.0,38.1471,38.1883,38.0154,38.0154,183439.0
2018-12-20 15:45:00,46.16,46.19,46.09,46.15,239001.0,38.0071,38.0318,37.9495,37.9989,239001.0
2018-12-20 15:50:00,46.15,46.16,45.95,45.97,325252.0,37.9989,38.0071,37.8342,37.8507,325252.0
2018-12-20 15:55:00,45.96,46.11,45.94,46.09,1144642.0,37.8425,37.966,37.826,37.9495,1144642.0
2018-12-21 09:30:00,45.96,46.07,45.81,46.03,163326.0,38.2035,38.295,38.0788,38.2617,163326.0
2018-12-21 09:35:00,46.03,46.19,45.97,46.18,231946.0,38.2617,38.3947,38.2118,38.3864,231946.0
2018-12-21 09:40:00,46.17,46.17,45.81,46.02,265219.0,38.3781,38.3781,38.0788,38.2534,265219.0
2018-12-21 09:45:00,46.02,46.08,45.8,45.83,254432.0,38.2534,38.3033,38.0705,38.0955,254432.0
2018-12-21 09:50:00,45.83,45.88,45.75,45.78,98668.0,38.0955,38.137,38.029,38.0539,98668.0
2018-12-21 09:55:00,45.77,46.17,45.77,46.09,276560.0,38.0456,38.3781,38.0456,38.3116,276560.0
2018-12-21 10:00:00,46.06,46.18,46.04,46.06,98027.0,38.2866,38.3864,38.27,38.2866,98027.0
2018-12-21 10:05:00,46.07,46.13,45.99,46.1,172163.0,38.295,38.3448,38.2285,38.3199,172163.0
2018-12-21 10:10:00,46.1,46.34,46.07,46.34,304110.0,38.3199,38.5194,38.295,38.5194,304110.0
2018-12-21 10:15:00,46.32,46.51,46.28,46.4,322267.0,38.5028,38.6607,38.4695,38.5693,322267.0
2018-12-21 10:20:00,46.4,46.54,46.4,46.42,215624.0,38.5693,38.6856,38.5693,38.5859,215624.0
2018-12-21 10:25:00,46.41,46.42,46.3,46.4,113476.0,38.5776,38.5859,38.4861,38.5693,113476.0
2018-12-21 10:30:00,46.41,46.45,46.28,46.3,141523.0,38.5776,38.6108,38.4695,38.4861,141523.0
2018-12-21 10:35:00,46.3,46.32,46.19,46.2,123787.0,38.4861,38.5028,38.3947,38.403,123787.0
2018-12-21 10:40:00,46.19,46.23,46.14,46.15,162679.0,38.3947,38.4279,38.3531,38.3614,162679.0
2018-12-21 10:45:00,46.15,46.26,46.13,46.16,191263.0,38.3614,38.4529,38.3448,38.3698,191263.0
2018-12-21 10:50:00,46.14,46.18,46.04,46.09,149236.0,38.3531,38.3864,38.27,38.3116,149236.0
2018-12-21 10:55:00,46.09,46.09,45.95,45.95,78879.0,38.3116,38.3116,38.1952,38.1952,78879.0
2018-12-21 11:00:00,45.95,46.04,45.9,45.93,148110.0,38.1952,38.27,38.1536,38.1786,148110.0
2018-12-21 11:05:00,45.92,46.03,45.79,45.81,292347.0,38.1703,38.2617,38.0622,38.0788,292347.0
2018-12-21 11:10:00,45.8,45.93,45.77,45.86,170887.0,38.0705,38.1786,38.0456,38.1204,170887.0
2018-12-21 11:15:00,45.86,45.98,45.82,45.94,86603.0,38.1204,38.2201,38.0871,38.1869,86603.0
2018-12-21 11:20:00,45.94,46.04,45.92,45.97,123077.0,38.1869,38.27,38.1703,38.2118,123077.0
2018-12-21 11:25:00,45.97,46.05,45.86,46.04,99920.0,38.2118,38.2783,38.1204,38.27,99920.0
2018-12-21 11:30:00,46.03,46.11,46.0,46.07,119155.0,38.2617,38.3282,38.2368,38.295,119155.0
2018-12-21 11:35:00,46.07,46.15,46.02,46.03,71646.0,38.295,38.3614,38.2534,38.2617,71646.0
2018-12-21 11:40:00,46.04,46.08,46.0,46.06,66984.0,38.27,38.3033,38.2368,38.2866,66984.0
2018-12-21 11:45:00,46.06,46.06,45.88,45.9,61783.0,38.2866,38.2866,38.137,38.1536,61783.0
2018-12-21 11:50:00,45.9,45.99,45.88,45.91,53586.0,38.1536,38.2285,38.137,38.162,53586.0
2018-12-21 11:55:00,45.91,45.95,45.75,45.8,61550.0,38.162,38.1952,38.029,38.0705,61550.0
2018-12-21 12:00:00,45.81,45.85,45.76,45.81,107782.0,38.0788,38.1121,38.0373,38.0788,107782.0
2018-12-21 12:05:00,45.81,45.82,45.67,45.75,117938.0,38.0788,38.0871,37.9625,38.029,117938.0
2018-12-21 12:10:00,45.75,45.75,45.62,45.63,130652.0,38.029,38.029,37.9209,37.9292,130652.0
2018-12-21 12:15:00,45.62,45.73,45.61,45.68,364765.0,37.9209,38.0123,37.9126,37.9708,364765.0
2018-12-21 12:20:00,45.67,45.8,45.63,45.79,209668.0,37.9625,38.0705,37.9292,38.0622,209668.0
2018-12-21 12:25:00,45.79,45.79,45.59,45.6,114251.0,38.0622,38.0622,37.896,37.9043,114251.0
2018-12-21 12:30:00,45.59,45.71,45.51,45.69,200490.0,37.896,37.9957,37.8295,37.9791,200490.0
2018-12-21 12:35:00,45.69,45.72,45.6,45.72,97406.0,37.9791,38.004,37.9043,38.004,97406.0
2018-12-21 12:40:00,45.72,45.77,45.66,45.68,82612.0,38.004,38.0456,37.9541,37.9708,82612.0
2018-12-21 12:45:00,45.69,45.86,45.66,45.66,189553.0,37.9791,38.1204,37.9541,37.9541,189553.0
2018-12-21 12:50:00,45.66,45.68,45.56,45.57,239470.0,37.9541,37.9708,37.871,37.8793,239470.0
2018-12-21 12:55:00,45.57,45.65,45.56,45.61,72583.0,37.8793,37.9458,37.871,37.9126,72583.0
2018-12-21 13:00:00,45.62,45.65,45.55,45.58,76032.0,37.9209,37.9458,37.8627,37.8876,76032.0
2018-12-21 13:05:00,45.58,45.61,45.49,45.61,141662.0,37.8876,37.9126,37.8128,37.9126,141662.0
2018-12-21 13:10:00,45.6,45.64,45.55,45.58,78006.0,37.9043,37.9375,37.8627,37.8876,78006.0
2018-12-21 13:15:00,45.57,45.64,45.54,45.58,60091.0,37.8793,37.9375,37.8544,37.8876,60091.0
2018-12-21 13:20:00,45.58,45.66,45.57,45.58,80730.0,37.8876,37.9541,37.8793,37.8876,80730.0
2018-12-21 13:25:00,45.59,45.67,45.57,45.63,89171.0,37.896,37.9625,37.8793,37.9292,89171.0
2018-12-21 13:30:00,45.64,45.75,45.62,45.75,72120.0,37.9375,38.029,37.9209,38.029,72120.0
2018-12-21 13:35:00,45.76,45.8,45.7,45.8,81637.0,38.0373,38.0705,37.9874,38.0705,81637.0
2018-12-21 13:40:00,45.8,45.89,45.74,45.88,117796.0,38.0705,38.1453,38.0206,38.137,117796.0
2018-12-21 13:45:00,45.87,45.89,45.74,45.74,73747.0,38.1287,38.1453,38.0206,38.0206,73747.0
2018-12-21 13:50:00,45.75,45.8,45.65,45.73,89075.0,38.029,38.0705,37.9458,38.0123,89075.0
2018-12-21 13:55:00,45.73,45.74,45.64,45.68,74675.0,38.0123,38.0206,37.9375,37.9708,74675.0
2018-12-21 14:00:00,45.67,45.71,45.61,45.65,92663.0,37.9625,37.9957,37.9126,37.9458,92663.0
2018-12-21 14:05:00,45.65,45.7,45.63,45.64,72619.0,37.9458,37.9874,37.9292,37.9375,72619.0
2018-12-21 14:10:00,45.64,45.69,45.5,45.53,91065.0,37.9375,37.9791,37.8211,37.8461,91065.0
2018-12-21 14:15:00,45.53,45.66,45.52,45.66,114286.0,37.8461,37.9541,37.8378,37.9541,114286.0
2018-12-21 14:20:00,45.66,45.7,45.6,45.66,106571.0,37.9541,37.9874,37.9043,37.9541,106571.0
2018-12-21 14:25:00,45.66,45.69,45.58,45.62,68609.0,37.9541,37.9791,37.8876,37.9209,68609.0
2018-12-21 14:30:00,45.61,45.7,45.59,45.59,52587.0,37.9126,37.9874,37.896,37.896,52587.0
2018-12-21 14:35:00,45.6,45.62,45.56,45.56,77445.0,37.9043,37.9209,37.871,37.871,77445.0
2018-12-21 14:40:00,45.57,45.59,45.45,45.47,73887.0,37.8793,37.896,37.7796,37.7962,73887.0
2018-12-21 14:45:00,45.48,45.54,45.44,45.54,95423.0,37.8045,37.8544,37.7713,37.8544,95423.0
2018-12-21 14:50:00,45.54,45.75,45.54,45.59,106077.0,37.8544,38.029,37.8544,37.896,106077.0
2018-12-21 14:55:00,45.6,45.61,45.49,45.55,78171.0,37.9043,37.9126,37.8128,37.8627,78171.0
2018-12-21 15:00:00,45.54,45.65,45.54,45.62,92319.0,37.8544,37.9458,37.8544,37.9209,92319.0
2018-12-21 15:05:00,45.62,45.64,45.55,45.61,78441.0,37.9209,37.9375,37.8627,37.9126,78441.0
2018-12-21 15:10:00,45.61,45.62,45.46,45.47,115855.0,37.9126,37.9209,37.7879,37.7962,115855.0
2018-12-21 15:15:00,45.47,45.52,45.32,45.34,140452.0,37.7962,37.8378,37.6715,37.6881,140452.0
2018-12-21 15:20:00,45.34,45.38,45.3,45.33,235564.0,37.6881,37.7214,37.6549,37.6798,235564.0
2018-12-21 15:25:00,45.33,45.34,45.21,45.22,253434.0,37.6798,37.6881,37.5801,37.5884,253434.0
2018-12-21 15:30:00,45.23,45.3,45.12,45.15,356117.0,37.5967,37.6549,37.5053,37.5302,356117.0
2018-12-21 15:35:00,45.14,45.15,44.99,45.01,298834.0,37.5219,37.5302,37.3972,37.4138,298834.0
2018-12-21 15:40:00,45.0,45.17,45.0,45.09,326402.0,37.4055,37.5468,37.4055,37.4803,326402.0
2018-12-21 15:45:00,45.1,45.21,45.08,45.09,368375.0,37.4887,37.5801,37.472,37.4803,368375.0
2018-12-21 15:50:00,45.08,45.17,45.06,45.14,557836.0,37.472,37.5468,37.4554,37.5219,557836.0
2018-12-21 15:55:00,45.14,45.2,45.11,45.15,947509.0,37.5219,37.5718,37.497,37.5302,947509.0
2018-12-24 09:30:00,44.72,45.19,44.65,44.88,173608.0,37.1728,37.5635,37.1146,37.3058,173608.0
2018-12-24 09:35:00,44.87,45.01,44.77,45.0,328173.0,37.2975,37.4138,37.2143,37.4055,328173.0
2018-12-24 09:40:00,45.01,45.12,44.92,45.03,154966.0,37.4138,37.5053,37.339,37.4305,154966.0
2018-12-24 09:45:00,45.03,45.03,44.71,44.76,223900.0,37.4305,37.4305,37.1645,37.206,223900.0
2018-12-24 09:50:00,44.75,44.76,44.53,44.55,568743.0,37.1977,37.206,37.0148,37.0315,568743.0
2018-12-24 09:55:00,44.55,44.68,44.52,44.58,308507.0,37.0315,37.1395,37.0065,37.0564,308507.0
2018-12-24 10:00:00,44.58,44.73,44.5,44.61,258146.0,37.0564,37.1811,36.9899,37.0813,258146.0
2018-12-24 10:05:00,44.61,44.64,44.25,44.27,260759.0,37.0813,37.1063,36.7821,36.7987,260759.0
2018-12-24 10:10:00,44.28,44.75,44.27,44.72,128678.0,36.807,37.1977,36.7987,37.1728,128678.0
2018-12-24 10:15:00,44.72,44.78,44.53,44.63,166480.0,37.1728,37.2227,37.0148,37.098,166480.0
2018-12-24 10:20:00,44.64,44.66,44.5,44.62,188659.0,37.1063,37.1229,36.9899,37.0897,188659.0
2018-12-24 10:25:00,44.63,44.68,44.55,44.58,108872.0,37.098,37.1395,37.0315,37.0564,108872.0
2018-12-24 10:30:00,44.59,44.79,44.59,44.71,97237.0,37.0647,37.231,37.0647,37.1645,97237.0
2018-12-24 10:35:00,44.69,44.84,44.67,44.84,113950.0,37.1478,37.2725,37.1312,37.2725,113950.0
2018-12-24 10:40:00,44.85,44.93,44.82,44.91,185277.0,37.2808,37.3473,37.2559,37.3307,185277.0
2018-12-24 10:45:00,44.91,44.92,44.76,44.84,84003.0,37.3307,37.339,37.206,37.2725,84003.0
2018-12-24 10:50:00,44.83,44.9,44.75,44.88,70798.0,37.2642,37.3224,37.1977,37.3058,70798.0
2018-12-24 10:55:00,44.87,44.88,44.74,44.88,78817.0,37.2975,37.3058,37.1894,37.3058,78817.0
2018-12-24 11:00:00,44.89,45.04,44.83,44.83,112352.0,37.3141,37.4388,37.2642,37.2642,112352.0
2018-12-24 11:05:00,44.85,45.09,44.81,45.06,99841.0,37.2808,37.4803,37.2476,37.4554,99841.0
2018-12-24 11:10:00,45.05,45.16,44.98,45.12,87885.0,37.4471,37.5385,37.3889,37.5053,87885.0
2018-12-24 11:15:00,45.12,45.13,44.93,45.06,196272.0,37.5053,37.5136,37.3473,37.4554,196272.0
2018-12-24 11:20:00,45.06,45.08,44.91,44.91,144239.0,37.4554,37.472,37.3307,37.3307,144239.0
2018-12-24 11:25:00,44.91,45.01,44.91,45.0,91398.0,37.3307,37.4138,37.3307,37.4055,91398.0
2018-12-24 11:30:00,45.0,45.11,44.98,45.06,144025.0,37.4055,37.497,37.3889,37.4554,144025.0
2018-12-24 11:35:00,45.05,45.09,44.97,45.09,72621.0,37.4471,37.4803,37.3806,37.4803,72621.0
2018-12-24 11:40:00,45.1,45.17,44.99,45.01,131568.0,37.4887,37.5468,37.3972,37.4138,131568.0
2018-12-24 11:45:00,45.0,45.0,44.84,44.86,91783.0,37.4055,37.4055,37.2725,37.2892,91783.0
2018-12-24 11:50:00,44.85,44.93,44.79,44.89,279460.0,37.2808,37.3473,37.231,37.3141,279460.0
2018-12-24 11:55:00,44.88,44.92,44.77,44.78,109659.0,37.3058,37.339,37.2143,37.2227,109659.0
2018-12-24 12:00:00,44.79,44.91,44.79,44.86,95637.0,37.231,37.3307,37.231,37.2892,95637.0
2018-12-24 12:05:00,44.86,44.86,44.75,44.75,79558.0,37.2892,37.2892,37.1977,37.1977,79558.0
2018-12-24 12:10:00,44.76,44.79,44.67,44.72,159170.0,37.206,37.231,37.1312,37.1728,159170.0
2018-12-24 12:15:00,44.7,44.77,44.66,44.68,96254.0,37.1562,37.2143,37.1229,37.1395,96254.0
2018-12-24 12:20:00,44.67,44.7,44.57,44.66,130914.0,37.1312,37.1562,37.0481,37.1229,130914.0
2018-12-24 12:25:00,44.66,44.78,44.63,44.69,111685.0,37.1229,37.2227,37.098,37.1478,111685.0
2018-12-24 12:30:00,44.69,44.75,44.61,44.69,79458.0,37.1478,37.1977,37.0813,37.1478,79458.0
2018-12-24 12:35:00,44.69,44.72,44.59,44.6,83767.0,37.1478,37.1728,37.0647,37.073,83767.0
2018-12-24 12:40:00,44.58,44.6,44.51,44.56,94908.0,37.0564,37.073,36.9982,37.0398,94908.0
2018-12-24 12:45:00,44.56,44.56,44.43,44.43,264539.0,37.0398,37.0398,36.9317,36.9317,264539.0
2018-12-24 12:50:00,44.44,44.44,44.33,44.36,189499.0,36.94,36.94,36.8486,36.8735,189499.0
2018-12-24 12:55:00,44.35,44.35,44.24,44.27,726497.0,36.8652,36.8652,36.7738,36.7987,726497.0
2018-12-26 09:30:00,44.51,44.7,44.4,44.53,202250.0,36.9982,37.1562,36.9068,37.0148,202250.0
2018-12-26 09:35:00,44.53,44.55,44.23,44.3,90709.0,37.0148,37.0315,36.7655,36.8237,90709.0
2018-12-26 09:40:00,44.32,44.32,44.14,44.17,117708.0,36.8403,36.8403,36.6907,36.7156,117708.0
2018-12-26 09:45:00,44.19,44.22,44.1,44.21,177902.0,36.7322,36.7572,36.6574,36.7489,177902.0
2018-12-26 09:50:00,44.21,44.31,44.13,44.26,355462.0,36.7489,36.832,36.6824,36.7904,355462.0
2018-12-26 09:55:00,44.27,44.41,44.27,44.36,237069.0,36.7987,36.9151,36.7987,36.8735,237069.0
2018-12-26 10:00:00,44.35,44.35,44.18,44.19,305194.0,36.8652,36.8652,36.7239,36.7322,305194.0
2018-12-26 10:05:00,44.2,44.27,44.13,44.27,215729.0,36.7405,36.7987,36.6824,36.7987,215729.0
2018-12-26 10:10:00,44.27,44.27,44.03,44.04,214334.0,36.7987,36.7987,36.5992,36.6075,214334.0
2018-12-26 10:15:00,44.04,44.05,43.95,43.96,93957.0,36.6075,36.6159,36.5327,36.541,93957.0
2018-12-26 10:20:00,43.96,44.29,43.95,44.29,236499.0,36.541,36.8154,36.5327,36.8154,236499.0
2018-12-26 10:25:00,44.3,44.36,44.23,44.23,130238.0,36.8237,36.8735,36.7655,36.7655,130238.0
2018-12-26 10:30:00,44.22,44.24,44.13,44.19,128120.0,36.7572,36.7738,36.6824,36.7322,128120.0
2018-12-26 10:35:00,44.18,44.19,44.09,44.1,115783.0,36.7239,36.7322,36.6491,36.6574,115783.0
2018-12-26 10:40:00,44.11,44.18,44.07,44.07,66325.0,36.6657,36.7239,36.6325,36.6325,66325.0
2018-12-26 10:45:00,44.07,44.12,44.0,44.06,66508.0,36.6325,36.674,36.5743,36.6242,66508.0
2018-12-26 10:50:00,44.06,44.19,43.97,43.97,93133.0,36.6242,36.7322,36.5494,36.5494,93133.0
2018-12-26 10:55:00,43.97,44.08,43.97,44.05,236748.0,36.5494,36.6408,36.5494,36.6159,236748.0
2018-12-26 11:00:00,44.06,44.26,44.04,44.23,81117.0,36.6242,36.7904,36.6075,36.7655,81117.0
2018-12-26 11:05:00,44.23,44.3,44.2,44.26,83936.0,36.7655,36.8237,36.7405,36.7904,83936.0
2018-12-26 11:10:00,44.25,44.32,44.22,44.27,73556.0,36.7821,36.8403,36.7572,36.7987,73556.0
2018-12-26 11:15:00,44.27,44.37,44.24,44.35,104825.0,36.7987,36.8819,36.7738,36.8652,104825.0
2018-12-26 11:20:00,44.35,44.46,44.33,44.46,564656.0,36.8652,36.9567,36.8486,36.9567,564656.0
2018-12-26 11:25:00,44.46,44.59,44.46,44.55,256004.0,36.9567,37.0647,36.9567,37.0315,256004.0
2018-12-26 11:30:00,44.54,44.55,44.46,44.47,78523.0,37.0232,37.0315,36.9567,36.965,78523.0
2018-12-26 11:35:00,44.48,44.64,44.47,44.63,177845.0,36.9733,37.1063,36.965,37.098,177845.0
2018-12-26 11:40:00,44.63,44.73,44.6,44.7,131544.0,37.098,37.1811,37.073,37.1562,131544.0
2018-12-26 11:45:00,44.7,44.82,44.68,44.82,111631.0,37.1562,37.2559,37.1395,37.2559,111631.0
2018-12-26 11:50:00,44.81,45.05,44.77,45.04,86049.0,37.2476,37.4471,37.2143,37.4388,86049.0
2018-12-26 11:55:00,45.04,45.08,44.93,45.05,146361.0,37.4388,37.472,37.3473,37.4471,146361.0
2018-12-26 12:00:00,45.05,45.14,45.01,45.14,709829.0,37.4471,37.5219,37.4138,37.5219,709829.0
2018-12-26 12:05:00,45.14,45.24,45.13,45.23,138543.0,37.5219,37.605,37.5136,37.5967,138543.0
2018-12-26 12:10:00,45.22,45.4,45.2,45.34,286384.0,37.5884,37.738,37.5718,37.6881,286384.0
2018-12-26 12:15:00,45.34,45.35,45.15,45.17,93198.0,37.6881,37.6965,37.5302,37.5468,93198.0
2018-12-26 12:20:00,45.18,45.26,45.13,45.26,46662.0,37.5552,37.6217,37.5136,37.6217,46662.0
2018-12-26 12:25:00,45.25,45.3,45.17,45.19,113077.0,37.6133,37.6549,37.5468,37.5635,113077.0
2018-12-26 12:30:00,45.19,45.31,45.18,45.28,157763.0,37.5635,37.6632,37.5552,37.6383,157763.0
2018-12-26 12:35:00,45.28,45.37,45.28,45.32,119491.0,37.6383,37.7131,37.6383,37.6715,119491.0
2018-12-26 12:40:00,45.32,45.4,45.29,45.4,181659.0,37.6715,37.738,37.6466,37.738,181659.0
2018-12-26 12:45:00,45.41,45.5,45.37,45.38,149194.0,37.7463,37.8211,37.7131,37.7214,149194.0
2018-12-26 12:50:00,45.39,45.51,45.38,45.49,47816.0,37.7297,37.8295,37.7214,37.8128,47816.0
2018-12-26 12:55:00,45.48,45.56,45.44,45.45,112013.0,37.8045,37.871,37.7713,37.7796,112013.0
2018-12-26 13:00:00,45.46,45.5,45.4,45.45,111300.0,37.7879,37.8211,37.738,37.7796,111300.0
2018-12-26 13:05:00,45.44,45.45,45.33,45.37,73189.0,37.7713,37.7796,37.6798,37.7131,73189.0
2018-12-26 13:10:00,45.37,45.42,45.28,45.32,69194.0,37.7131,37.7546,37.6383,37.6715,69194.0
2018-12-26 13:15:00,45.31,45.32,45.14,45.15,124825.0,37.6632,37.6715,37.5219,37.5302,124825.0
2018-12-26 13:20:00,45.15,45.27,45.15,45.19,24588.0,37.5302,37.63,37.5302,37.5635,24588.0
2018-12-26 13:25:00,45.18,45.29,45.14,45.2,38578.0,37.5552,37.6466,37.5219,37.5718,38578.0
2018-12-26 13:30:00,45.2,45.28,45.19,45.25,56848.0,37.5718,37.6383,37.5635,37.6133,56848.0
2018-12-26 13:35:00,45.25,45.31,45.21,45.29,30289.0,37.6133,37.6632,37.5801,37.6466,30289.0
2018-12-26 13:40:00,45.29,45.39,45.28,45.38,172081.0,37.6466,37.7297,37.6383,37.7214,172081.0
2018-12-26 13:45:00,45.39,45.53,45.39,45.53,99116.0,37.7297,37.8461,37.7297,37.8461,99116.0
2018-12-26 13:50:00,45.52,45.65,45.52,45.65,202445.0,37.8378,37.9458,37.8378,37.9458,202445.0
2018-12-26 13:55:00,45.65,45.72,45.59,45.7,124056.0,37.9458,38.004,37.896,37.9874,124056.0
2018-12-26 14:00:00,45.71,45.72,45.65,45.68,99468.0,37.9957,38.004,37.9458,37.9708,99468.0
2018-12-26 14:05:00,45.68,45.69,45.59,45.67,114568.0,37.9708,37.9791,37.896,37.9625,114568.0
2018-12-26 14:10:00,45.67,45.68,45.6,45.62,64677.0,37.9625,37.9708,37.9043,37.9209,64677.0
2018-12-26 14:15:00,45.62,45.69,45.57,45.59,145441.0,37.9209,37.9791,37.8793,37.896,145441.0
2018-12-26 14:20:00,45.59,45.63,45.53,45.58,59592.0,37.896,37.9292,37.8461,37.8876,59592.0
2018-12-26 14:25:00,45.58,45.6,45.5,45.54,48450.0,37.8876,37.9043,37.8211,37.8544,48450.0
2018-12-26 14:30:00,45.54,45.65,45.54,45.59,44683.0,37.8544,37.9458,37.8544,37.896,44683.0
2018-12-26 14:35:00,45.59,45.59,45.52,45.55,60673.0,37.896,37.896,37.8378,37.8627,60673.0
2018-12-26 14:40:00,45.55,45.55,45.48,45.54,64760.0,37.8627,37.8627,37.8045,37.8544,64760.0
2018-12-26 14:45:00,45.55,45.59,45.52,45.54,92118.0,37.8627,37.896,37.8378,37.8544,92118.0
2018-12-26 14:50:00,45.53,45.64,45.53,45.62,144060.0,37.8461,37.9375,37.8461,37.9209,144060.0
2018-12-26 14:55:00,45.61,45.74,45.56,45.74,208793.0,37.9126,38.0206,37.871,38.0206,208793.0
2018-12-26 15:00:00,45.73,45.77,45.69,45.72,127432.0,38.0123,38.0456,37.9791,38.004,127432.0
2018-12-26 15:05:00,45.72,45.83,45.72,45.78,77802.0,38.004,38.0955,38.004,38.0539,77802.0
2018-12-26 15:10:00,45.78,45.84,45.77,45.83,101069.0,38.0539,38.1038,38.0456,38.0955,101069.0
2018-12-26 15:15:00,45.83,45.9,45.82,45.83,104437.0,38.0955,38.1536,38.0871,38.0955,104437.0
2018-12-26 15:20:00,45.82,46.0,45.81,46.0,170582.0,38.0871,38.2368,38.0788,38.2368,170582.0
2018-12-26 15:25:00,46.01,46.07,45.97,46.05,114019.0,38.2451,38.295,38.2118,38.2783,114019.0
2018-12-26 15:30:00,46.05,46.15,46.04,46.13,100161.0,38.2783,38.3614,38.27,38.3448,100161.0
2018-12-26 15:35:00,46.13,46.29,46.12,46.28,112802.0,38.3448,38.4778,38.3365,38.4695,112802.0
2018-12-26 15:40:00,46.28,46.37,46.22,46.36,154934.0,38.4695,38.5443,38.4196,38.536,154934.0
2018-12-26 15:45:00,46.37,46.42,46.25,46.25,286628.0,38.5443,38.5859,38.4446,38.4446,286628.0
2018-12-26 15:50:00,46.26,46.38,46.24,46.38,507753.0,38.4529,38.5526,38.4363,38.5526,507753.0
2018-12-26 15:55:00,46.38,46.44,46.34,46.42,631221.0,38.5526,38.6025,38.5194,38.5859,631221.0
2018-12-27 09:30:00,45.69,45.88,45.53,45.88,236993.0,37.9791,38.137,37.8461,38.137,236993.0
2018-12-27 09:35:00,45.87,46.15,45.8,46.01,101559.0,38.1287,38.3614,38.0705,38.2451,101559.0
2018-12-27 09:40:00,46.03,46.07,45.76,45.76,153182.0,38.2617,38.295,38.0373,38.0373,153182.0
2018-12-27 09:45:00,45.75,45.84,45.66,45.71,196713.0,38.029,38.1038,37.9541,37.9957,196713.0
2018-12-27 09:50:00,45.71,45.82,45.58,45.64,193222.0,37.9957,38.0871,37.8876,37.9375,193222.0
2018-12-27 09:55:00,45.64,45.89,45.62,45.86,94317.0,37.9375,38.1453,37.9209,38.1204,94317.0
2018-12-27 10:00:00,45.87,45.99,45.82,45.87,154846.0,38.1287,38.2285,38.0871,38.1287,154846.0
2018-12-27 10:05:00,45.86,45.89,45.66,45.7,62258.0,38.1204,38.1453,37.9541,37.9874,62258.0
2018-12-27 10:10:00,45.69,45.8,45.66,45.79,109238.0,37.9791,38.0705,37.9541,38.0622,109238.0
2018-12-27 10:15:00,45.8,46.05,45.76,45.99,237437.0,38.0705,38.2783,38.0373,38.2285,237437.0
2018-12-27 10:20:00,46.0,46.03,45.87,45.89,157242.0,38.2368,38.2617,38.1287,38.1453,157242.0
2018-12-27 10:25:00,45.89,45.98,45.81,45.82,90824.0,38.1453,38.2201,38.0788,38.0871,90824.0
2018-12-27 10:30:00,45.82,45.98,45.79,45.97,84872.0,38.0871,38.2201,38.0622,38.2118,84872.0
2018-12-27 10:35:00,45.97,46.04,45.9,45.93,110376.0,38.2118,38.27,38.1536,38.1786,110376.0
2018-12-27 10:40:00,45.92,46.04,45.84,45.98,103205.0,38.1703,38.27,38.1038,38.2201,103205.0
2018-12-27 10:45:00,45.98,46.05,45.9,45.97,74662.0,38.2201,38.2783,38.1536,38.2118,74662.0
2018-12-27 10:50:00,45.98,46.02,45.84,45.84,66377.0,38.2201,38.2534,38.1038,38.1038,66377.0
2018-12-27 10:55:00,45.83,45.86,45.73,45.73,93292.0,38.0955,38.1204,38.0123,38.0123,93292.0
2018-12-27 11:00:00,45.73,45.74,45.62,45.67,68321.0,38.0123,38.0206,37.9209,37.9625,68321.0
2018-12-27 11:05:00,45.67,45.7,45.56,45.66,102178.0,37.9625,37.9874,37.871,37.9541,102178.0
2018-12-27 11:10:00,45.66,45.66,45.54,45.57,72796.0,37.9541,37.9541,37.8544,37.8793,72796.0
2018-12-27 11:15:00,45.56,45.66,45.54,45.65,47152.0,37.871,37.9541,37.8544,37.9458,47152.0
2018-12-27 11:20:00,45.64,45.8,45.63,45.78,36280.0,37.9375,38.0705,37.9292,38.0539,36280.0
2018-12-27 11:25:00,45.78,45.93,45.76,45.89,89827.0,38.0539,38.1786,38.0373,38.1453,89827.0
2018-12-27 11:30:00,45.89,46.04,45.89,45.95,50733.0,38.1453,38.27,38.1453,38.1952,50733.0
2018-12-27 11:35:00,45.95,46.03,45.88,45.97,73000.0,38.1952,38.2617,38.137,38.2118,73000.0
2018-12-27 11:40:00,45.97,45.97,45.8,45.8,198978.0,38.2118,38.2118,38.0705,38.0705,198978.0
2018-12-27 11:45:00,45.81,45.83,45.72,45.75,44581.0,38.0788,38.0955,38.004,38.029,44581.0
2018-12-27 11:50:00,45.74,45.79,45.67,45.68,38322.0,38.0206,38.0622,37.9625,37.9708,38322.0
2018-12-27 11:55:00,45.68,45.8,45.62,45.76,74186.0,37.9708,38.0705,37.9209,38.0373,74186.0
2018-12-27 12:00:00,45.75,45.77,45.6,45.6,59924.0,38.029,38.0456,37.9043,37.9043,59924.0
2018-12-27 12:05:00,45.6,45.65,45.55,45.61,42658.0,37.9043,37.9458,37.8627,37.9126,42658.0
2018-12-27 12:10:00,45.62,45.63,45.57,45.6,61011.0,37.9209,37.9292,37.8793,37.9043,61011.0
2018-12-27 12:15:00,45.6,45.77,45.6,45.75,38097.0,37.9043,38.0456,37.9043,38.029,38097.0
2018-12-27 12:20:00,45.74,45.75,45.6,45.66,54811.0,38.0206,38.029,37.9043,37.9541,54811.0
2018-12-27 12:25:00,45.65,45.67,45.36,45.43,112866.0,37.9458,37.9625,37.7048,37.763,112866.0
2018-12-27 12:30:00,45.41,45.41,45.3,45.4,92624.0,37.7463,37.7463,37.6549,37.738,92624.0
2018-12-27 12:35:00,45.39,45.44,45.32,45.35,40441.0,37.7297,37.7713,37.6715,37.6965,40441.0
2018-12-27 12:40:00,45.35,45.38,45.24,45.32,56684.0,37.6965,37.7214,37.605,37.6715,56684.0
2018-12-27 12:45:00,45.31,45.4,45.27,45.36,71653.0,37.6632,37.738,37.63,37.7048,71653.0
2018-12-27 12:50:00,45.35,45.42,45.29,45.41,42665.0,37.6965,37.7546,37.6466,37.7463,42665.0
2018-12-27 12:55:00,45.41,45.41,45.28,45.36,33697.0,37.7463,37.7463,37.6383,37.7048,33697.0
2018-12-27 13:00:00,45.36,45.38,45.29,45.3,64571.0,37.7048,37.7214,37.6466,37.6549,64571.0
2018-12-27 13:05:00,45.31,45.42,45.31,45.37,122927.0,37.6632,37.7546,37.6632,37.7131,122927.0
2018-12-27 13:10:00,45.38,45.42,45.27,45.33,57271.0,37.7214,37.7546,37.63,37.6798,57271.0
2018-12-27 13:15:00,45.33,45.34,45.21,45.22,59563.0,37.6798,37.6881,37.5801,37.5884,59563.0
2018-12-27 13:20:00,45.22,45.24,45.14,45.19,85419.0,37.5884,37.605,37.5219,37.5635,85419.0
2018-12-27 13:25:00,45.18,45.23,45.05,45.05,173353.0,37.5552,37.5967,37.4471,37.4471,173353.0
2018-12-27 13:30:00,45.05,45.15,45.04,45.15,68335.0,37.4471,37.5302,37.4388,37.5302,68335.0
2018-12-27 13:35:00,45.15,45.15,45.06,45.06,36930.0,37.5302,37.5302,37.4554,37.4554,36930.0
2018-12-27 13:40:00,45.07,45.09,45.01,45.04,49463.0,37.4637,37.4803,37.4138,37.4388,49463.0
2018-12-27 13:45:00,45.03,45.04,44.86,44.89,141955.0,37.4305,37.4388,37.2892,37.3141,141955.0
2018-12-27 13:50:00,44.88,44.92,44.81,44.83,268565.0,37.3058,37.339,37.2476,37.2642,268565.0
2018-12-27 13:55:00,44.83,45.0,44.82,44.93,72170.0,37.2642,37.4055,37.2559,37.3473,72170.0
2018-12-27 14:00:00,44.92,44.95,44.84,44.93,56588.0,37.339,37.364,37.2725,37.3473,56588.0
2018-12-27 14:05:00,44.93,44.97,44.81,44.81,63267.0,37.3473,37.3806,37.2476,37.2476,63267.0
2018-12-27 14:10:00,44.81,44.82,44.73,44.73,41130.0,37.2476,37.2559,37.1811,37.1811,41130.0
2018-12-27 14:15:00,44.73,44.73,44.64,44.69,73002.0,37.1811,37.1811,37.1063,37.1478,73002.0
2018-12-27 14:20:00,44.68,44.8,44.66,44.75,149123.0,37.1395,37.2393,37.1229,37.1977,149123.0
2018-12-27 14:25:00,44.77,44.81,44.7,44.79,83707.0,37.2143,37.2476,37.1562,37.231,83707.0
2018-12-27 14:30:00,44.79,44.79,44.68,44.75,45474.0,37.231,37.231,37.1395,37.1977,45474.0
2018-12-27 14:35:00,44.74,44.84,44.73,44.8,58695.0,37.1894,37.2725,37.1811,37.2393,58695.0
2018-12-27 14:40:00,44.81,45.02,44.81,45.01,151465.0,37.2476,37.4222,37.2476,37.4138,151465.0
2018-12-27 14:45:00,45.0,45.04,44.86,44.91,149353.0,37.4055,37.4388,37.2892,37.3307,149353.0
2018-12-27 14:50:00,44.91,45.08,44.85,44.98,82558.0,37.3307,37.472,37.2808,37.3889,82558.0
2018-12-27 14:55:00,45.0,45.03,44.91,44.97,102683.0,37.4055,37.4305,37.3307,37.3806,102683.0
2018-12-27 15:00:00,44.98,44.99,44.79,44.86,77728.0,37.3889,37.3972,37.231,37.2892,77728.0
2018-12-27 15:05:00,44.87,44.93,44.76,44.88,77083.0,37.2975,37.3473,37.206,37.3058,77083.0
2018-12-27 15:10:00,44.88,45.08,44.82,45.08,118643.0,37.3058,37.472,37.2559,37.472,118643.0
2018-12-27 15:15:00,45.09,45.09,44.98,45.02,213867.0,37.4803,37.4803,37.3889,37.4222,213867.0
2018-12-27 15:20:00,45.02,45.27,44.99,45.26,407995.0,37.4222,37.63,37.3972,37.6217,407995.0
2018-12-27 15:25:00,45.26,45.41,45.2,45.38,191822.0,37.6217,37.7463,37.5718,37.7214,191822.0
2018-12-27 15:30:00,45.39,45.56,45.31,45.52,154319.0,37.7297,37.871,37.6632,37.8378,154319.0
2018-12-27 15:35:00,45.53,45.7,45.52,45.64,248988.0,37.8461,37.9874,37.8378,37.9375,248988.0
2018-12-27 15:40:00,45.65,45.95,45.65,45.89,232513.0,37.9458,38.1952,37.9458,38.1453,232513.0
2018-12-27 15:45:00,45.89,45.93,45.77,45.92,489471.0,38.1453,38.1786,38.0456,38.1703,489471.0
2018-12-27 15:50:00,45.92,45.92,45.69,45.75,473941.0,38.1703,38.1703,37.9791,38.029,473941.0
2018-12-27 15:55:00,45.75,46.16,45.74,46.15,644432.0,38.029,38.3698,38.0206,38.3614,644432.0
2018-12-28 09:30:00,46.34,46.4,46.2,46.34,395398.0,38.5194,38.5693,38.403,38.5194,395398.0
2018-12-28 09:35:00,46.34,46.42,46.29,46.39,80939.0,38.5194,38.5859,38.4778,38.5609,80939.0
2018-12-28 09:40:00,46.38,46.67,46.36,46.66,69987.0,38.5526,38.7937,38.536,38.7854,69987.0
2018-12-28 09:45:00,46.66,46.87,46.58,46.6,245086.0,38.7854,38.9599,38.7189,38.7355,245086.0
2018-12-28 09:50:00,46.62,46.63,46.45,46.58,131508.0,38.7521,38.7604,38.6108,38.7189,131508.0
2018-12-28 09:55:00,46.58,46.61,46.48,46.59,91129.0,38.7189,38.7438,38.6358,38.7272,91129.0
2018-12-28 10:00:00,46.59,46.64,46.28,46.32,88946.0,38.7272,38.7688,38.4695,38.5028,88946.0
2018-12-28 10:05:00,46.33,46.47,46.33,46.41,152554.0,38.5111,38.6274,38.5111,38.5776,152554.0
2018-12-28 10:10:00,46.41,46.5,46.4,46.5,72080.0,38.5776,38.6524,38.5693,38.6524,72080.0
2018-12-28 10:15:00,46.51,46.55,46.41,46.43,201787.0,38.6607,38.6939,38.5776,38.5942,201787.0
2018-12-28 10:20:00,46.43,46.46,46.33,46.34,106914.0,38.5942,38.6191,38.5111,38.5194,106914.0
2018-12-28 10:25:00,46.33,46.46,46.32,46.35,81048.0,38.5111,38.6191,38.5028,38.5277,81048.0
2018-12-28 10:30:00,46.35,46.47,46.34,46.47,50096.0,38.5277,38.6274,38.5194,38.6274,50096.0
2018-12-28 10:35:00,46.47,46.47,46.27,46.36,504114.0,38.6274,38.6274,38.4612,38.536,504114.0
2018-12-28 10:40:00,46.35,46.4,46.26,46.27,363229.0,38.5277,38.5693,38.4529,38.4612,363229.0
2018-12-28 10:45:00,46.27,46.48,46.26,46.48,168499.0,38.4612,38.6358,38.4529,38.6358,168499.0
2018-12-28 10:50:00,46.48,46.57,46.45,46.48,106133.0,38.6358,38.7106,38.6108,38.6358,106133.0
2018-12-28 10:55:00,46.49,46.56,46.46,46.48,32574.0,38.6441,38.7023,38.6191,38.6358,32574.0
2018-12-28 11:00:00,46.48,46.5,46.33,46.33,41997.0,38.6358,38.6524,38.5111,38.5111,41997.0
2018-12-28 11:05:00,46.33,46.39,46.3,46.36,43424.0,38.5111,38.5609,38.4861,38.536,43424.0
2018-12-28 11:10:00,46.35,46.43,46.35,46.39,45740.0,38.5277,38.5942,38.5277,38.5609,45740.0
2018-12-28 11:15:00,46.39,46.51,46.32,46.35,85149.0,38.5609,38.6607,38.5028,38.5277,85149.0
2018-12-28 11:20:00,46.35,46.4,46.32,46.37,187274.0,38.5277,38.5693,38.5028,38.5443,187274.0
2018-12-28 11:25:00,46.36,46.42,46.29,46.37,29752.0,38.536,38.5859,38.4778,38.5443,29752.0
2018-12-28 11:30:00,46.37,46.45,46.36,46.41,61229.0,38.5443,38.6108,38.536,38.5776,61229.0
2018-12-28 11:35:00,46.41,46.5,46.41,46.49,38891.0,38.5776,38.6524,38.5776,38.6441,38891.0
2018-12-28 11:40:00,46.49,46.51,46.43,46.43,51345.0,38.6441,38.6607,38.5942,38.5942,51345.0
2018-12-28 11:45:00,46.44,46.44,46.35,46.38,125698.0,38.6025,38.6025,38.5277,38.5526,125698.0
2018-12-28 11:50:00,46.38,46.46,46.36,46.44,46245.0,38.5526,38.6191,38.536,38.6025,46245.0
2018-12-28 11:55:00,46.43,46.49,46.4,46.45,167421.0,38.5942,38.6441,38.5693,38.6108,167421.0
2018-12-28 12:00:00,46.47,46.52,46.45,46.52,50624.0,38.6274,38.669,38.6108,38.669,50624.0
2018-12-28 12:05:00,46.51,46.66,46.5,46.64,138649.0,38.6607,38.7854,38.6524,38.7688,138649.0
2018-12-28 12:10:00,46.65,46.66,46.61,46.63,191703.0,38.7771,38.7854,38.7438,38.7604,191703.0
2018-12-28 12:15:00,46.62,46.62,46.51,46.56,59683.0,38.7521,38.7521,38.6607,38.7023,59683.0
2018-12-28 12:20:00,46.57,46.6,46.54,46.59,65435.0,38.7106,38.7355,38.6856,38.7272,65435.0
2018-12-28 12:25:00,46.58,46.6,46.44,46.5,43901.0,38.7189,38.7355,38.6025,38.6524,43901.0
2018-12-28 12:30:00,46.51,46.55,46.47,46.47,31445.0,38.6607,38.6939,38.6274,38.6274,31445.0
2018-12-28 12:35:00,46.47,46.51,46.44,46.51,41673.0,38.6274,38.6607,38.6025,38.6607,41673.0
2018-12-28 12:40:00,46.52,46.55,46.51,46.53,29656.0,38.669,38.6939,38.6607,38.6773,29656.0
2018-12-28 12:45:00,46.52,46.52,46.39,46.41,41997.0,38.669,38.669,38.5609,38.5776,41997.0
2018-12-28 12:50:00,46.41,46.43,46.35,46.41,62558.0,38.5776,38.5942,38.5277,38.5776,62558.0
2018-12-28 12:55:00,46.41,46.42,46.2,46.2,30171.0,38.5776,38.5859,38.403,38.403,30171.0
2018-12-28 13:00:00,46.2,46.28,46.18,46.24,221567.0,38.403,38.4695,38.3864,38.4363,221567.0
2018-12-28 13:05:00,46.24,46.35,46.21,46.34,52870.0,38.4363,38.5277,38.4113,38.5194,52870.0
2018-12-28 13:10:00,46.35,46.39,46.32,46.37,52668.0,38.5277,38.5609,38.5028,38.5443,52668.0
2018-12-28 13:15:00,46.37,46.4,46.25,46.25,90363.0,38.5443,38.5693,38.4446,38.4446,90363.0
2018-12-28 13:20:00,46.25,46.25,46.13,46.13,43064.0,38.4446,38.4446,38.3448,38.3448,43064.0
2018-12-28 13:25:00,46.13,46.18,46.11,46.11,59610.0,38.3448,38.3864,38.3282,38.3282,59610.0
2018-12-28 13:30:00,46.11,46.18,46.07,46.16,69017.0,38.3282,38.3864,38.295,38.3698,69017.0
2018-12-28 13:35:00,46.15,46.22,46.15,46.21,37133.0,38.3614,38.4196,38.3614,38.4113,37133.0
2018-12-28 13:40:00,46.21,46.28,46.2,46.24,35687.0,38.4113,38.4695,38.403,38.4363,35687.0
2018-12-28 13:45:00,46.24,46.36,46.24,46.34,50649.0,38.4363,38.536,38.4363,38.5194,50649.0
2018-12-28 13:50:00,46.34,46.41,46.28,46.32,45529.0,38.5194,38.5776,38.4695,38.5028,45529.0
2018-12-28 13:55:00,46.33,46.38,46.32,46.33,57879.0,38.5111,38.5526,38.5028,38.5111,57879.0
2018-12-28 14:00:00,46.33,46.41,46.32,46.38,82599.0,38.5111,38.5776,38.5028,38.5526,82599.0
2018-12-28 14:05:00,46.38,46.52,46.38,46.52,84737.0,38.5526,38.669,38.5526,38.669,84737.0
2018-12-28 14:10:00,46.52,46.59,46.49,46.58,63238.0,38.669,38.7272,38.6441,38.7189,63238.0
2018-12-28 14:15:00,46.57,46.68,46.56,46.56,51384.0,38.7106,38.802,38.7023,38.7023,51384.0
2018-12-28 14:20:00,46.56,46.63,46.53,46.62,49211.0,38.7023,38.7604,38.6773,38.7521,49211.0
2018-12-28 14:25:00,46.62,46.65,46.57,46.6,50274.0,38.7521,38.7771,38.7106,38.7355,50274.0
2018-12-28 14:30:00,46.6,46.8,46.6,46.79,178096.0,38.7355,38.9018,38.7355,38.8934,178096.0
2018-12-28 14:35:00,46.8,46.95,46.77,46.94,120265.0,38.9018,39.0264,38.8768,39.0181,120265.0
2018-12-28 14:40:00,46.94,47.03,46.88,46.96,107919.0,39.0181,39.0929,38.9682,39.0347,107919.0
2018-12-28 14:45:00,46.97,47.01,46.9,47.0,111996.0,39.0431,39.0763,38.9849,39.068,111996.0
2018-12-28 14:50:00,47.0,47.08,46.94,47.04,95704.0,39.068,39.1345,39.0181,39.1012,95704.0
2018-12-28 14:55:00,47.04,47.04,46.92,46.98,93210.0,39.1012,39.1012,39.0015,39.0514,93210.0
2018-12-28 15:00:00,46.98,47.06,46.89,46.9,159556.0,39.0514,39.1179,38.9766,38.9849,159556.0
2018-12-28 15:05:00,46.89,46.89,46.72,46.8,106207.0,38.9766,38.9766,38.8353,38.9018,106207.0
2018-12-28 15:10:00,46.8,46.82,46.67,46.81,81026.0,38.9018,38.9184,38.7937,38.9101,81026.0
2018-12-28 15:15:00,46.8,46.8,46.65,46.66,100074.0,38.9018,38.9018,38.7771,38.7854,100074.0
2018-12-28 15:20:00,46.66,46.67,46.52,46.59,122715.0,38.7854,38.7937,38.669,38.7272,122715.0
2018-12-28 15:25:00,46.6,46.63,46.37,46.48,151842.0,38.7355,38.7604,38.5443,38.6358,151842.0
2018-12-28 15:30:00,46.47,46.51,46.38,46.46,253871.0,38.6274,38.6607,38.5526,38.6191,253871.0
2018-12-28 15:35:00,46.45,46.55,46.38,46.38,101480.0,38.6108,38.6939,38.5526,38.5526,101480.0
2018-12-28 15:40:00,46.37,46.45,46.33,46.34,169425.0,38.5443,38.6108,38.5111,38.5194,169425.0
2018-12-28 15:45:00,46.34,46.5,46.34,46.49,160201.0,38.5194,38.6524,38.5194,38.6441,160201.0
2018-12-28 15:50:00,46.49,46.52,46.4,46.4,207736.0,38.6441,38.669,38.5693,38.5693,207736.0
2018-12-28 15:55:00,46.41,46.56,46.4,46.53,463558.0,38.5776,38.7023,38.5693,38.6773,463558.0
2018-12-31 09:30:00,46.78,47.11,46.74,47.07,239719.0,38.8851,39.1594,38.8519,39.1262,239719.0
2018-12-31 09:35:00,47.06,47.08,46.75,46.77,100263.0,39.1179,39.1345,38.8602,38.8768,100263.0
2018-12-31 09:40:00,46.76,46.76,46.5,46.5,77570.0,38.8685,38.8685,38.6524,38.6524,77570.0
2018-12-31 09:45:00,46.51,46.59,46.44,46.48,129131.0,38.6607,38.7272,38.6025,38.6358,129131.0
2018-12-31 09:50:00,46.48,46.54,46.39,46.46,120654.0,38.6358,38.6856,38.5609,38.6191,120654.0
2018-12-31 09:55:00,46.44,46.44,46.27,46.28,224473.0,38.6025,38.6025,38.4612,38.4695,224473.0
2018-12-31 10:00:00,46.29,46.39,46.24,46.34,205354.0,38.4778,38.5609,38.4363,38.5194,205354.0
2018-12-31 10:05:00,46.34,46.4,46.31,46.34,152815.0,38.5194,38.5693,38.4944,38.5194,152815.0
2018-12-31 10:10:00,46.34,46.43,46.32,46.35,189634.0,38.5194,38.5942,38.5028,38.5277,189634.0
2018-12-31 10:15:00,46.35,46.36,46.27,46.28,178722.0,38.5277,38.536,38.4612,38.4695,178722.0
2018-12-31 10:20:00,46.28,46.32,46.19,46.24,218548.0,38.4695,38.5028,38.3947,38.4363,218548.0
2018-12-31 10:25:00,46.25,46.27,46.18,46.2,86845.0,38.4446,38.4612,38.3864,38.403,86845.0
2018-12-31 10:30:00,46.21,46.31,46.19,46.29,125958.0,38.4113,38.4944,38.3947,38.4778,125958.0
2018-12-31 10:35:00,46.29,46.33,46.2,46.21,173975.0,38.4778,38.5111,38.403,38.4113,173975.0
2018-12-31 10:40:00,46.21,46.35,46.2,46.35,121442.0,38.4113,38.5277,38.403,38.5277,121442.0
2018-12-31 10:45:00,46.35,46.42,46.33,46.33,57184.0,38.5277,38.5859,38.5111,38.5111,57184.0
2018-12-31 10:50:00,46.33,46.37,46.25,46.27,34030.0,38.5111,38.5443,38.4446,38.4612,34030.0
2018-12-31 10:55:00,46.26,46.28,46.18,46.23,93083.0,38.4529,38.4695,38.3864,38.4279,93083.0
2018-12-31 11:00:00,46.24,46.24,46.13,46.22,85274.0,38.4363,38.4363,38.3448,38.4196,85274.0
2018-12-31 11:05:00,46.22,46.25,46.15,46.19,86916.0,38.4196,38.4446,38.3614,38.3947,86916.0
2018-12-31 11:10:00,46.19,46.19,46.08,46.1,62285.0,38.3947,38.3947,38.3033,38.3199,62285.0
2018-12-31 11:15:00,46.09,46.1,46.02,46.04,72942.0,38.3116,38.3199,38.2534,38.27,72942.0
2018-12-31 11:20:00,46.05,46.09,45.99,46.08,99782.0,38.2783,38.3116,38.2285,38.3033,99782.0
2018-12-31 11:25:00,46.07,46.22,46.07,46.21,256973.0,38.295,38.4196,38.295,38.4113,256973.0
2018-12-31 11:30:00,46.2,46.2,45.94,45.97,183761.0,38.403,38.403,38.1869,38.2118,183761.0
2018-12-31 11:35:00,45.98,46.18,45.95,46.08,150393.0,38.2201,38.3864,38.1952,38.3033,150393.0
2018-12-31 11:40:00,46.09,46.1,45.91,45.93,69072.0,38.3116,38.3199,38.162,38.1786,69072.0
2018-12-31 11:45:00,45.93,45.99,45.84,45.99,69770.0,38.1786,38.2285,38.1038,38.2285,69770.0
2018-12-31 11:50:00,45.98,46.03,45.93,46.01,69693.0,38.2201,38.2617,38.1786,38.2451,69693.0
2018-12-31 11:55:00,46.01,46.14,45.98,46.13,69741.0,38.2451,38.3531,38.2201,38.3448,69741.0
2018-12-31 12:00:00,46.13,46.19,46.11,46.13,80221.0,38.3448,38.3947,38.3282,38.3448,80221.0
2018-12-31 12:05:00,46.13,46.24,46.1,46.24,44271.0,38.3448,38.4363,38.3199,38.4363,44271.0
2018-12-31 12:10:00,46.24,46.28,46.14,46.28,41382.0,38.4363,38.4695,38.3531,38.4695,41382.0
2018-12-31 12:15:00,46.27,46.27,46.18,46.18,43929.0,38.4612,38.4612,38.3864,38.3864,43929.0
2018-12-31 12:20:00,46.19,46.26,46.19,46.22,26373.0,38.3947,38.4529,38.3947,38.4196,26373.0
2018-12-31 12:25:00,46.23,46.24,46.12,46.23,53360.0,38.4279,38.4363,38.3365,38.4279,53360.0
2018-12-31 12:30:00,46.24,46.33,46.22,46.28,67130.0,38.4363,38.5111,38.4196,38.4695,67130.0
2018-12-31 12:35:00,46.28,46.33,46.28,46.32,35778.0,38.4695,38.5111,38.4695,38.5028,35778.0
2018-12-31 12:40:00,46.32,46.34,46.23,46.33,75665.0,38.5028,38.5194,38.4279,38.5111,75665.0
2018-12-31 12:45:00,46.32,46.37,46.31,46.35,59197.0,38.5028,38.5443,38.4944,38.5277,59197.0
2018-12-31 12:50:00,46.36,46.39,46.32,46.35,83304.0,38.536,38.5609,38.5028,38.5277,83304.0
2018-12-31 12:55:00,46.35,46.35,46.29,46.35,50390.0,38.5277,38.5277,38.4778,38.5277,50390.0
2018-12-31 13:00:00,46.35,46.38,46.32,46.33,48268.0,38.5277,38.5526,38.5028,38.5111,48268.0
2018-12-31 13:05:00,46.33,46.39,46.33,46.37,31519.0,38.5111,38.5609,38.5111,38.5443,31519.0
2018-12-31 13:10:00,46.37,46.42,46.33,46.35,70557.0,38.5443,38.5859,38.5111,38.5277,70557.0
2018-12-31 13:15:00,46.37,46.48,46.37,46.47,94004.0,38.5443,38.6358,38.5443,38.6274,94004.0
2018-12-31 13:20:00,46.47,46.49,46.4,46.46,53565.0,38.6274,38.6441,38.5693,38.6191,53565.0
2018-12-31 13:25:00,46.45,46.54,46.42,46.53,85119.0,38.6108,38.6856,38.5859,38.6773,85119.0
2018-12-31 13:30:00,46.53,46.53,46.47,46.48,101710.0,38.6773,38.6773,38.6274,38.6358,101710.0
2018-12-31 13:35:00,46.48,46.54,46.47,46.48,68134.0,38.6358,38.6856,38.6274,38.6358,68134.0
2018-12-31 13:40:00,46.48,46.52,46.44,46.45,64296.0,38.6358,38.669,38.6025,38.6108,64296.0
2018-12-31 13:45:00,46.45,46.45,46.37,46.41,79398.0,38.6108,38.6108,38.5443,38.5776,79398.0
2018-12-31 13:50:00,46.4,46.41,46.26,46.28,77624.0,38.5693,38.5776,38.4529,38.4695,77624.0
2018-12-31 13:55:00,46.28,46.32,46.26,46.27,42579.0,38.4695,38.5028,38.4529,38.4612,42579.0
2018-12-31 14:00:00,46.27,46.28,46.22,46.24,71866.0,38.4612,38.4695,38.4196,38.4363,71866.0
2018-12-31 14:05:00,46.25,46.3,46.24,46.29,49776.0,38.4446,38.4861,38.4363,38.4778,49776.0
2018-12-31 14:10:00,46.28,46.28,46.19,46.23,61816.0,38.4695,38.4695,38.3947,38.4279,61816.0
2018-12-31 14:15:00,46.22,46.32,46.19,46.31,118020.0,38.4196,38.5028,38.3947,38.4944,118020.0
2018-12-31 14:20:00,46.32,46.32,46.2,46.26,80208.0,38.5028,38.5028,38.403,38.4529,80208.0
2018-12-31 14:25:00,46.24,46.28,46.2,46.22,67908.0,38.4363,38.4695,38.403,38.4196,67908.0
2018-12-31 14:30:00,46.21,46.23,46.11,46.14,71402.0,38.4113,38.4279,38.3282,38.3531,71402.0
2018-12-31 14:35:00,46.14,46.18,46.11,46.17,78860.0,38.3531,38.3864,38.3282,38.3781,78860.0
2018-12-31 14:40:00,46.18,46.24,46.17,46.2,58668.0,38.3864,38.4363,38.3781,38.403,58668.0
2018-12-31 14:45:00,46.2,46.27,46.16,46.24,60568.0,38.403,38.4612,38.3698,38.4363,60568.0
2018-12-31 14:50:00,46.25,46.36,46.24,46.34,130692.0,38.4446,38.536,38.4363,38.5194,130692.0
2018-12-31 14:55:00,46.33,46.35,46.2,46.22,106615.0,38.5111,38.5277,38.403,38.4196,106615.0
2018-12-31 15:00:00,46.22,46.35,46.21,46.26,121445.0,38.4196,38.5277,38.4113,38.4529,121445.0
2018-12-31 15:05:00,46.27,46.31,46.19,46.21,94933.0,38.4612,38.4944,38.3947,38.4113,94933.0
2018-12-31 15:10:00,46.2,46.28,46.18,46.24,104373.0,38.403,38.4695,38.3864,38.4363,104373.0
2018-12-31 15:15:00,46.24,46.27,46.19,46.26,121932.0,38.4363,38.4612,38.3947,38.4529,121932.0
2018-12-31 15:20:00,46.26,46.31,46.19,46.21,181372.0,38.4529,38.4944,38.3947,38.4113,181372.0
2018-12-31 15:25:00,46.21,46.41,46.21,46.39,109258.0,38.4113,38.5776,38.4113,38.5609,109258.0
2018-12-31 15:30:00,46.39,46.53,46.37,46.5,150042.0,38.5609,38.6773,38.5443,38.6524,150042.0
2018-12-31 15:35:00,46.49,46.54,46.43,46.53,198700.0,38.6441,38.6856,38.5942,38.6773,198700.0
2018-12-31 15:40:00,46.55,46.63,46.54,46.62,246709.0,38.6939,38.7604,38.6856,38.7521,246709.0
2018-12-31 15:45:00,46.62,46.67,46.47,46.52,335627.0,38.7521,38.7937,38.6274,38.669,335627.0
2018-12-31 15:50:00,46.52,46.56,46.44,46.49,351129.0,38.669,38.7023,38.6025,38.6441,351129.0
2018-12-31 15:55:00,46.5,46.79,46.5,46.79,466826.0,38.6524,38.8934,38.6524,38.8934,466826.0
2019-01-02 09:30:00,46.22,46.38,46.03,46.21,139253.0,38.4196,38.5526,38.2617,38.4113,139253.0
2019-01-02 09:35:00,46.21,46.42,46.09,46.24,684635.0,38.4113,38.5859,38.3116,38.4363,684635.0
2019-01-02 09:40:00,46.24,46.53,46.12,46.53,829969.0,38.4363,38.6773,38.3365,38.6773,829969.0
2019-01-02 09:45:00,46.53,46.6,46.37,46.41,202041.0,38.6773,38.7355,38.5443,38.5776,202041.0
2019-01-02 09:50:00,46.41,46.48,46.32,46.46,137969.0,38.5776,38.6358,38.5028,38.6191,137969.0
2019-01-02 09:55:00,46.46,46.73,46.4,46.73,107049.0,38.6191,38.8436,38.5693,38.8436,107049.0
2019-01-02 10:00:00,46.73,46.8,46.57,46.8,113357.0,38.8436,38.9018,38.7106,38.9018,113357.0
2019-01-02 10:05:00,46.8,46.83,46.63,46.75,165724.0,38.9018,38.9267,38.7604,38.8602,165724.0
2019-01-02 10:10:00,46.75,46.89,46.73,46.8,105564.0,38.8602,38.9766,38.8436,38.9018,105564.0
2019-01-02 10:15:00,46.8,46.93,46.78,46.93,104983.0,38.9018,39.0098,38.8851,39.0098,104983.0
2019-01-02 10:20:00,46.94,47.06,46.91,47.06,74303.0,39.0181,39.1179,38.9932,39.1179,74303.0
2019-01-02 10:25:00,47.05,47.23,47.05,47.12,102837.0,39.1096,39.2592,39.1096,39.1677,102837.0
2019-01-02 10:30:00,47.13,47.13,46.98,47.03,107274.0,39.1761,39.1761,39.0514,39.0929,107274.0
2019-01-02 10:35:00,47.04,47.07,46.93,46.99,156928.0,39.1012,39.1262,39.0098,39.0597,156928.0
2019-01-02 10:40:00,47.0,47.21,47.0,47.2,67631.0,39.068,39.2426,39.068,39.2342,67631.0
2019-01-02 10:45:00,47.2,47.28,47.19,47.25,90572.0,39.2342,39.3007,39.2259,39.2758,90572.0
2019-01-02 10:50:00,47.24,47.38,47.21,47.35,85732.0,39.2675,39.3839,39.2426,39.3589,85732.0
2019-01-02 10:55:00,47.35,47.46,47.33,47.33,64215.0,39.3589,39.4504,39.3423,39.3423,64215.0
2019-01-02 11:00:00,47.34,47.37,47.24,47.36,102137.0,39.3506,39.3756,39.2675,39.3672,102137.0
2019-01-02 11:05:00,47.36,47.47,47.35,47.45,101796.0,39.3672,39.4587,39.3589,39.4421,101796.0
2019-01-02 11:10:00,47.45,47.55,47.44,47.55,54469.0,39.4421,39.5252,39.4337,39.5252,54469.0
2019-01-02 11:15:00,47.56,47.61,47.38,47.52,73669.0,39.5335,39.5751,39.3839,39.5002,73669.0
2019-01-02 11:20:00,47.52,47.55,47.43,47.53,119992.0,39.5002,39.5252,39.4254,39.5086,119992.0
2019-01-02 11:25:00,47.52,47.59,47.41,47.42,68851.0,39.5002,39.5584,39.4088,39.4171,68851.0
2019-01-02 11:30:00,47.42,47.45,47.36,47.43,73655.0,39.4171,39.4421,39.3672,39.4254,73655.0
2019-01-02 11:35:00,47.43,47.48,47.4,47.45,84611.0,39.4254,39.467,39.4005,39.4421,84611.0
2019-01-02 11:40:00,47.44,47.64,47.44,47.61,188582.0,39.4337,39.6,39.4337,39.5751,188582.0
2019-01-02 11:45:00,47.61,47.67,47.52,47.59,72795.0,39.5751,39.6249,39.5002,39.5584,72795.0
2019-01-02 11:50:00,47.59,47.59,47.46,47.48,114768.0,39.5584,39.5584,39.4504,39.467,114768.0
2019-01-02 11:55:00,47.49,47.52,47.32,47.32,51312.0,39.4753,39.5002,39.334,39.334,51312.0
2019-01-02 12:00:00,47.33,47.33,47.24,47.26,72371.0,39.3423,39.3423,39.2675,39.2841,72371.0
2019-01-02 12:05:00,47.26,47.32,47.16,47.21,146263.0,39.2841,39.334,39.201,39.2426,146263.0
2019-01-02 12:10:00,47.2,47.22,47.11,47.19,45813.0,39.2342,39.2509,39.1594,39.2259,45813.0
2019-01-02 12:15:00,47.18,47.19,47.05,47.05,89515.0,39.2176,39.2259,39.1096,39.1096,89515.0
2019-01-02 12:20:00,47.03,47.06,46.98,47.05,58470.0,39.0929,39.1179,39.0514,39.1096,58470.0
2019-01-02 12:25:00,47.06,47.13,47.06,47.07,49777.0,39.1179,39.1761,39.1179,39.1262,49777.0
2019-01-02 12:30:00,47.06,47.09,47.0,47.07,41595.0,39.1179,39.1428,39.068,39.1262,41595.0
2019-01-02 12:35:00,47.07,47.23,47.04,47.21,95690.0,39.1262,39.2592,39.1012,39.2426,95690.0
2019-01-02 12:40:00,47.21,47.26,47.18,47.22,81936.0,39.2426,39.2841,39.2176,39.2509,81936.0
2019-01-02 12:45:00,47.22,47.32,47.21,47.25,60258.0,39.2509,39.334,39.2426,39.2758,60258.0
2019-01-02 12:50:00,47.25,47.26,47.17,47.17,54674.0,39.2758,39.2841,39.2093,39.2093,54674.0
2019-01-02 12:55:00,47.17,47.27,47.17,47.21,40854.0,39.2093,39.2924,39.2093,39.2426,40854.0
2019-01-02 13:00:00,47.21,47.3,47.21,47.3,39256.0,39.2426,39.3174,39.2426,39.3174,39256.0
2019-01-02 13:05:00,47.3,47.4,47.3,47.34,178599.0,39.3174,39.4005,39.3174,39.3506,178599.0
2019-01-02 13:10:00,47.34,47.38,47.27,47.29,80895.0,39.3506,39.3839,39.2924,39.3091,80895.0
2019-01-02 13:15:00,47.3,47.32,47.23,47.32,56602.0,39.3174,39.334,39.2592,39.334,56602.0
2019-01-02 13:20:00,47.32,47.32,47.26,47.3,35847.0,39.334,39.334,39.2841,39.3174,35847.0
2019-01-02 13:25:00,47.31,47.36,47.25,47.3,75628.0,39.3257,39.3672,39.2758,39.3174,75628.0
2019-01-02 13:30:00,47.31,47.35,47.25,47.34,72053.0,39.3257,39.3589,39.2758,39.3506,72053.0
2019-01-02 13:35:00,47.34,47.34,47.26,47.28,55028.0,39.3506,39.3506,39.2841,39.3007,55028.0
2019-01-02 13:40:00,47.28,47.32,47.24,47.27,40859.0,39.3007,39.334,39.2675,39.2924,40859.0
2019-01-02 13:45:00,47.28,47.33,47.26,47.3,67496.0,39.3007,39.3423,39.2841,39.3174,67496.0
2019-01-02 13:50:00,47.3,47.35,47.29,47.34,61791.0,39.3174,39.3589,39.3091,39.3506,61791.0
2019-01-02 13:55:00,47.34,47.52,47.34,47.51,101226.0,39.3506,39.5002,39.3506,39.4919,101226.0
2019-01-02 14:00:00,47.51,47.51,47.43,47.51,83092.0,39.4919,39.4919,39.4254,39.4919,83092.0
2019-01-02 14:05:00,47.51,47.52,47.41,47.42,56254.0,39.4919,39.5002,39.4088,39.4171,56254.0
2019-01-02 14:10:00,47.42,47.42,47.32,47.35,117603.0,39.4171,39.4171,39.334,39.3589,117603.0
2019-01-02 14:15:00,47.35,47.39,47.33,47.37,50831.0,39.3589,39.3922,39.3423,39.3756,50831.0
2019-01-02 14:20:00,47.36,47.43,47.34,47.42,59902.0,39.3672,39.4254,39.3506,39.4171,59902.0
2019-01-02 14:25:00,47.42,47.44,47.4,47.41,52802.0,39.4171,39.4337,39.4005,39.4088,52802.0
2019-01-02 14:30:00,47.42,47.53,47.41,47.49,75433.0,39.4171,39.5086,39.4088,39.4753,75433.0
2019-01-02 14:35:00,47.49,47.51,47.44,47.48,47993.0,39.4753,39.4919,39.4337,39.467,47993.0
2019-01-02 14:40:00,47.48,47.49,47.35,47.39,79203.0,39.467,39.4753,39.3589,39.3922,79203.0
2019-01-02 14:45:00,47.4,47.45,47.36,47.45,47710.0,39.4005,39.4421,39.3672,39.4421,47710.0
2019-01-02 14:50:00,47.44,47.45,47.37,47.37,37049.0,39.4337,39.4421,39.3756,39.3756,37049.0
2019-01-02 14:55:00,47.37,47.41,47.34,47.36,51565.0,39.3756,39.4088,39.3506,39.3672,51565.0
2019-01-02 15:00:00,47.36,47.44,47.32,47.34,123837.0,39.3672,39.4337,39.334,39.3506,123837.0
2019-01-02 15:05:00,47.34,47.34,47.23,47.23,72331.0,39.3506,39.3506,39.2592,39.2592,72331.0
2019-01-02 15:10:00,47.22,47.32,47.17,47.31,96993.0,39.2509,39.334,39.2093,39.3257,96993.0
2019-01-02 15:15:00,47.3,47.31,47.18,47.22,93409.0,39.3174,39.3257,39.2176,39.2509,93409.0
2019-01-02 15:20:00,47.21,47.27,47.19,47.24,142772.0,39.2426,39.2924,39.2259,39.2675,142772.0
2019-01-02 15:25:00,47.24,47.32,47.18,47.25,79033.0,39.2675,39.334,39.2176,39.2758,79033.0
2019-01-02 15:30:00,47.24,47.27,47.15,47.24,124509.0,39.2675,39.2924,39.1927,39.2675,124509.0
2019-01-02 15:35:00,47.25,47.38,47.24,47.32,76246.0,39.2758,39.3839,39.2675,39.334,76246.0
2019-01-02 15:40:00,47.32,47.35,47.29,47.29,127757.0,39.334,39.3589,39.3091,39.3091,127757.0
2019-01-02 15:45:00,47.29,47.42,47.29,47.38,121773.0,39.3091,39.4171,39.3091,39.3839,121773.0
2019-01-02 15:50:00,47.37,47.47,47.37,47.43,162645.0,39.3756,39.4587,39.3756,39.4254,162645.0
2019-01-02 15:55:00,47.43,47.61,47.42,47.58,396826.0,39.4254,39.5751,39.4171,39.5501,396826.0
2019-01-03 09:30:00,47.4,47.59,47.29,47.47,124669.0,39.4005,39.5584,39.3091,39.4587,124669.0
2019-01-03 09:35:00,47.46,47.46,47.14,47.23,42415.0,39.4504,39.4504,39.1844,39.2592,42415.0
2019-01-03 09:40:00,47.24,47.41,47.17,47.34,84876.0,39.2675,39.4088,39.2093,39.3506,84876.0
2019-01-03 09:45:00,47.34,47.38,47.2,47.25,74851.0,39.3506,39.3839,39.2342,39.2758,74851.0
2019-01-03 09:50:00,47.25,47.43,47.25,47.43,77424.0,39.2758,39.4254,39.2758,39.4254,77424.0
2019-01-03 09:55:00,47.43,47.64,47.41,47.54,40062.0,39.4254,39.6,39.4088,39.5169,40062.0
2019-01-03 10:00:00,47.53,47.54,47.23,47.23,153048.0,39.5086,39.5169,39.2592,39.2592,153048.0
2019-01-03 10:05:00,47.23,47.37,47.2,47.21,152658.0,39.2592,39.3756,39.2342,39.2426,152658.0
2019-01-03 10:10:00,47.21,47.21,47.05,47.11,170829.0,39.2426,39.2426,39.1096,39.1594,170829.0
2019-01-03 10:15:00,47.1,47.28,47.06,47.27,109183.0,39.1511,39.3007,39.1179,39.2924,109183.0
2019-01-03 10:20:00,47.27,47.51,47.26,47.49,124956.0,39.2924,39.4919,39.2841,39.4753,124956.0
2019-01-03 10:25:00,47.49,47.59,47.47,47.53,77400.0,39.4753,39.5584,39.4587,39.5086,77400.0
2019-01-03 10:30:00,47.52,47.52,47.25,47.29,80956.0,39.5002,39.5002,39.2758,39.3091,80956.0
2019-01-03 10:35:00,47.28,47.31,47.18,47.28,105457.0,39.3007,39.3257,39.2176,39.3007,105457.0
2019-01-03 10:40:00,47.28,47.47,47.27,47.32,82843.0,39.3007,39.4587,39.2924,39.334,82843.0
2019-01-03 10:45:00,47.34,47.47,47.3,47.31,62790.0,39.3506,39.4587,39.3174,39.3257,62790.0
2019-01-03 10:50:00,47.3,47.53,47.29,47.39,64140.0,39.3174,39.5086,39.3091,39.3922,64140.0
2019-01-03 10:55:00,47.4,47.65,47.4,47.63,49476.0,39.4005,39.6083,39.4005,39.5917,49476.0
2019-01-03 11:00:00,47.63,47.69,47.59,47.61,73541.0,39.5917,39.6415,39.5584,39.5751,73541.0
2019-01-03 11:05:00,47.61,47.63,47.51,47.55,66911.0,39.5751,39.5917,39.4919,39.5252,66911.0
2019-01-03 11:10:00,47.55,47.77,47.54,47.74,109634.0,39.5252,39.708,39.5169,39.6831,109634.0
2019-01-03 11:15:00,47.75,47.89,47.75,47.88,221445.0,39.6914,39.8078,39.6914,39.7995,221445.0
2019-01-03 11:20:00,47.88,47.96,47.74,47.76,334213.0,39.7995,39.866,39.6831,39.6997,334213.0
2019-01-03 11:25:00,47.75,47.81,47.65,47.75,140970.0,39.6914,39.7413,39.6083,39.6914,140970.0
2019-01-03 11:30:00,47.75,47.85,47.73,47.8,52090.0,39.6914,39.7745,39.6748,39.733,52090.0
2019-01-03 11:35:00,47.8,47.99,47.8,47.96,77621.0,39.733,39.8909,39.733,39.866,77621.0
2019-01-03 11:40:00,47.97,48.1,47.94,48.08,140737.0,39.8743,39.9824,39.8494,39.9657,140737.0
2019-01-03 11:45:00,48.08,48.17,48.02,48.05,53469.0,39.9657,40.0405,39.9159,39.9408,53469.0
2019-01-03 11:50:00,48.05,48.1,47.97,48.0,77651.0,39.9408,39.9824,39.8743,39.8992,77651.0
2019-01-03 11:55:00,48.0,48.13,47.97,48.07,49606.0,39.8992,40.0073,39.8743,39.9574,49606.0
2019-01-03 12:00:00,48.06,48.08,47.95,47.99,124584.0,39.9491,39.9657,39.8577,39.8909,124584.0
2019-01-03 12:05:00,47.99,48.0,47.93,47.94,48997.0,39.8909,39.8992,39.841,39.8494,48997.0
2019-01-03 12:10:00,47.93,48.07,47.92,48.04,53995.0,39.841,39.9574,39.8327,39.9325,53995.0
2019-01-03 12:15:00,48.03,48.1,47.98,48.05,62159.0,39.9242,39.9824,39.8826,39.9408,62159.0
2019-01-03 12:20:00,48.04,48.14,48.04,48.13,95052.0,39.9325,40.0156,39.9325,40.0073,95052.0
2019-01-03 12:25:00,48.13,48.15,48.02,48.09,77536.0,40.0073,40.0239,39.9159,39.974,77536.0
2019-01-03 12:30:00,48.1,48.21,48.09,48.21,65885.0,39.9824,40.0738,39.974,40.0738,65885.0
2019-01-03 12:35:00,48.21,48.21,48.04,48.06,55385.0,40.0738,40.0738,39.9325,39.9491,55385.0
2019-01-03 12:40:00,48.06,48.15,48.03,48.09,55364.0,39.9491,40.0239,39.9242,39.974,55364.0
2019-01-03 12:45:00,48.08,48.21,48.08,48.21,67426.0,39.9657,40.0738,39.9657,40.0738,67426.0
2019-01-03 12:50:00,48.21,48.33,48.19,48.29,92832.0,40.0738,40.1735,40.0572,40.1403,92832.0
2019-01-03 12:55:00,48.29,48.33,48.27,48.28,158473.0,40.1403,40.1735,40.1237,40.132,158473.0
2019-01-03 13:00:00,48.28,48.28,48.15,48.17,39135.0,40.132,40.132,40.0239,40.0405,39135.0
2019-01-03 13:05:00,48.17,48.22,48.1,48.12,89873.0,40.0405,40.0821,39.9824,39.999,89873.0
2019-01-03 13:10:00,48.12,48.18,48.07,48.15,56381.0,39.999,40.0489,39.9574,40.0239,56381.0
2019-01-03 13:15:00,48.15,48.15,47.83,47.84,146707.0,40.0239,40.0239,39.7579,39.7662,146707.0
2019-01-03 13:20:00,47.84,47.94,47.83,47.88,43570.0,39.7662,39.8494,39.7579,39.7995,43570.0
2019-01-03 13:25:00,47.87,47.94,47.85,47.91,49913.0,39.7912,39.8494,39.7745,39.8244,49913.0
2019-01-03 13:30:00,47.9,47.95,47.85,47.9,241405.0,39.8161,39.8577,39.7745,39.8161,241405.0
2019-01-03 13:35:00,47.89,48.02,47.87,48.01,196676.0,39.8078,39.9159,39.7912,39.9075,196676.0
2019-01-03 13:40:00,48.0,48.07,47.96,48.04,78543.0,39.8992,39.9574,39.866,39.9325,78543.0
2019-01-03 13:45:00,48.05,48.05,47.96,47.97,56686.0,39.9408,39.9408,39.866,39.8743,56686.0
2019-01-03 13:50:00,47.98,47.99,47.89,47.89,89353.0,39.8826,39.8909,39.8078,39.8078,89353.0
2019-01-03 13:55:00,47.89,47.89,47.82,47.83,49919.0,39.8078,39.8078,39.7496,39.7579,49919.0
2019-01-03 14:00:00,47.83,47.85,47.78,47.81,93958.0,39.7579,39.7745,39.7164,39.7413,93958.0
2019-01-03 14:05:00,47.81,47.89,47.8,47.87,37288.0,39.7413,39.8078,39.733,39.7912,37288.0
2019-01-03 14:10:00,47.87,47.9,47.78,47.79,30519.0,39.7912,39.8161,39.7164,39.7247,30519.0
2019-01-03 14:15:00,47.79,47.81,47.69,47.81,50196.0,39.7247,39.7413,39.6415,39.7413,50196.0
2019-01-03 14:20:00,47.8,47.81,47.7,47.72,43435.0,39.733,39.7413,39.6499,39.6665,43435.0
2019-01-03 14:25:00,47.72,47.84,47.69,47.84,59985.0,39.6665,39.7662,39.6415,39.7662,59985.0
2019-01-03 14:30:00,47.84,47.91,47.77,47.82,42940.0,39.7662,39.8244,39.708,39.7496,42940.0
2019-01-03 14:35:00,47.83,47.84,47.71,47.78,55318.0,39.7579,39.7662,39.6582,39.7164,55318.0
2019-01-03 14:40:00,47.77,47.8,47.71,47.73,29328.0,39.708,39.733,39.6582,39.6748,29328.0
2019-01-03 14:45:00,47.72,47.73,47.61,47.64,54019.0,39.6665,39.6748,39.5751,39.6,54019.0
2019-01-03 14:50:00,47.64,47.67,47.52,47.56,77851.0,39.6,39.6249,39.5002,39.5335,77851.0
2019-01-03 14:55:00,47.56,47.59,47.45,47.52,78900.0,39.5335,39.5584,39.4421,39.5002,78900.0
2019-01-03 15:00:00,47.53,47.56,47.44,47.45,103500.0,39.5086,39.5335,39.4337,39.4421,103500.0
2019-01-03 15:05:00,47.45,47.5,47.43,47.49,47569.0,39.4421,39.4836,39.4254,39.4753,47569.0
2019-01-03 15:10:00,47.47,47.51,47.42,47.43,121125.0,39.4587,39.4919,39.4171,39.4254,121125.0
2019-01-03 15:15:00,47.42,47.55,47.42,47.52,133086.0,39.4171,39.5252,39.4171,39.5002,133086.0
2019-01-03 15:20:00,47.52,47.6,47.45,47.45,155636.0,39.5002,39.5667,39.4421,39.4421,155636.0
2019-01-03 15:25:00,47.45,47.5,47.43,47.44,270963.0,39.4421,39.4836,39.4254,39.4337,270963.0
2019-01-03 15:30:00,47.44,47.6,47.4,47.57,172077.0,39.4337,39.5667,39.4005,39.5418,172077.0
2019-01-03 15:35:00,47.58,47.62,47.47,47.48,121342.0,39.5501,39.5834,39.4587,39.467,121342.0
2019-01-03 15:40:00,47.47,47.59,47.47,47.53,161875.0,39.4587,39.5584,39.4587,39.5086,161875.0
2019-01-03 15:45:00,47.53,47.59,47.52,47.53,245321.0,39.5086,39.5584,39.5002,39.5086,245321.0
2019-01-03 15:50:00,47.53,47.56,47.43,47.45,370403.0,39.5086,39.5335,39.4254,39.4421,370403.0
2019-01-03 15:55:00,47.45,47.48,47.36,47.4,500431.0,39.4421,39.467,39.3672,39.4005,500431.0
2019-01-04 09:30:00,48.31,48.44,48.15,48.25,797386.0,40.1569,40.265,40.0239,40.107,797386.0
2019-01-04 09:35:00,48.25,48.4,48.24,48.26,466454.0,40.107,40.2317,40.0987,40.1154,466454.0
2019-01-04 09:40:00,48.25,48.39,48.07,48.31,186079.0,40.107,40.2234,39.9574,40.1569,186079.0
2019-01-04 09:45:00,48.31,48.44,48.25,48.43,147042.0,40.1569,40.265,40.107,40.2567,147042.0
2019-01-04 09:50:00,48.43,48.63,48.36,48.53,259737.0,40.2567,40.4229,40.1985,40.3398,259737.0
2019-01-04 09:55:00,48.54,48.55,48.33,48.35,155901.0,40.3481,40.3564,40.1735,40.1902,155901.0
2019-01-04 10:00:00,48.36,48.6,48.36,48.58,199794.0,40.1985,40.398,40.1985,40.3813,199794.0
2019-01-04 10:05:00,48.59,48.59,48.41,48.49,169692.0,40.3897,40.3897,40.24,40.3065,169692.0
2019-01-04 10:10:00,48.5,48.56,48.4,48.41,78006.0,40.3148,40.3647,40.2317,40.24,78006.0
2019-01-04 10:15:00,48.39,48.53,48.38,48.51,68039.0,40.2234,40.3398,40.2151,40.3232,68039.0
2019-01-04 10:20:00,48.51,48.78,48.42,48.75,136510.0,40.3232,40.5476,40.2483,40.5227,136510.0
2019-01-04 10:25:00,48.74,48.96,48.74,48.95,92428.0,40.5143,40.6972,40.5143,40.6889,92428.0
2019-01-04 10:30:00,48.96,48.97,48.76,48.76,141911.0,40.6972,40.7055,40.531,40.531,141911.0
2019-01-04 10:35:00,48.76,48.8,48.54,48.58,204182.0,40.531,40.5642,40.3481,40.3813,204182.0
2019-01-04 10:40:00,48.58,48.62,48.46,48.46,99235.0,40.3813,40.4146,40.2816,40.2816,99235.0
2019-01-04 10:45:00,48.45,48.47,48.36,48.39,434141.0,40.2733,40.2899,40.1985,40.2234,434141.0
2019-01-04 10:50:00,48.4,48.5,48.4,48.41,125973.0,40.2317,40.3148,40.2317,40.24,125973.0
2019-01-04 10:55:00,48.41,48.62,48.41,48.6,101651.0,40.24,40.4146,40.24,40.398,101651.0
2019-01-04 11:00:00,48.59,48.78,48.56,48.73,193903.0,40.3897,40.5476,40.3647,40.506,193903.0
2019-01-04 11:05:00,48.73,48.76,48.68,48.76,68080.0,40.506,40.531,40.4645,40.531,68080.0
2019-01-04 11:10:00,48.76,48.86,48.74,48.75,72107.0,40.531,40.6141,40.5143,40.5227,72107.0
2019-01-04 11:15:00,48.74,48.74,48.59,48.7,100757.0,40.5143,40.5143,40.3897,40.4811,100757.0
2019-01-04 11:20:00,48.69,48.7,48.54,48.54,92146.0,40.4728,40.4811,40.3481,40.3481,92146.0
2019-01-04 11:25:00,48.55,48.6,48.47,48.52,85714.0,40.3564,40.398,40.2899,40.3315,85714.0
2019-01-04 11:30:00,48.52,48.54,48.46,48.53,57368.0,40.3315,40.3481,40.2816,40.3398,57368.0
2019-01-04 11:35:00,48.52,48.53,48.41,48.48,103256.0,40.3315,40.3398,40.24,40.2982,103256.0
2019-01-04 11:40:00,48.48,48.63,48.47,48.61,59192.0,40.2982,40.4229,40.2899,40.4063,59192.0
2019-01-04 11:45:00,48.63,48.81,48.62,48.78,37173.0,40.4229,40.5725,40.4146,40.5476,37173.0
2019-01-04 11:50:00,48.77,48.85,48.77,48.82,61614.0,40.5393,40.6058,40.5393,40.5808,61614.0
2019-01-04 11:55:00,48.82,48.84,48.73,48.82,64322.0,40.5808,40.5975,40.506,40.5808,64322.0
2019-01-04 12:00:00,48.81,48.83,48.6,48.62,73443.0,40.5725,40.5892,40.398,40.4146,73443.0
2019-01-04 12:05:00,48.63,48.75,48.63,48.73,51885.0,40.4229,40.5227,40.4229,40.506,51885.0
2019-01-04 12:10:00,48.72,48.74,48.67,48.69,40997.0,40.4977,40.5143,40.4562,40.4728,40997.0
2019-01-04 12:15:00,48.69,48.81,48.67,48.79,59800.0,40.4728,40.5725,40.4562,40.5559,59800.0
2019-01-04 12:20:00,48.79,48.82,48.71,48.71,45586.0,40.5559,40.5808,40.4894,40.4894,45586.0
2019-01-04 12:25:00,48.72,48.82,48.71,48.74,51705.0,40.4977,40.5808,40.4894,40.5143,51705.0
2019-01-04 12:30:00,48.74,48.76,48.64,48.74,38235.0,40.5143,40.531,40.4312,40.5143,38235.0
2019-01-04 12:35:00,48.74,48.78,48.69,48.77,40637.0,40.5143,40.5476,40.4728,40.5393,40637.0
2019-01-04 12:40:00,48.77,48.82,48.73,48.8,56825.0,40.5393,40.5808,40.506,40.5642,56825.0
2019-01-04 12:45:00,48.79,48.87,48.75,48.87,54755.0,40.5559,40.6224,40.5227,40.6224,54755.0
2019-01-04 12:50:00,48.88,48.93,48.85,48.87,44602.0,40.6307,40.6723,40.6058,40.6224,44602.0
2019-01-04 12:55:00,48.88,48.9,48.82,48.83,53567.0,40.6307,40.6473,40.5808,40.5892,53567.0
2019-01-04 13:00:00,48.84,48.96,48.83,48.96,77369.0,40.5975,40.6972,40.5892,40.6972,77369.0
2019-01-04 13:05:00,48.96,49.02,48.95,49.02,103883.0,40.6972,40.7471,40.6889,40.7471,103883.0
2019-01-04 13:10:00,49.02,49.03,48.9,48.9,75329.0,40.7471,40.7554,40.6473,40.6473,75329.0
2019-01-04 13:15:00,48.9,48.93,48.86,48.88,50733.0,40.6473,40.6723,40.6141,40.6307,50733.0
2019-01-04 13:20:00,48.88,48.92,48.82,48.82,77646.0,40.6307,40.664,40.5808,40.5808,77646.0
2019-01-04 13:25:00,48.82,48.85,48.79,48.81,48730.0,40.5808,40.6058,40.5559,40.5725,48730.0
2019-01-04 13:30:00,48.81,48.88,48.8,48.84,23482.0,40.5725,40.6307,40.5642,40.5975,23482.0
2019-01-04 13:35:00,48.84,48.86,48.77,48.78,25888.0,40.5975,40.6141,40.5393,40.5476,25888.0
2019-01-04 13:40:00,48.79,48.79,48.71,48.73,55008.0,40.5559,40.5559,40.4894,40.506,55008.0
2019-01-04 13:45:00,48.73,48.79,48.68,48.79,126441.0,40.506,40.5559,40.4645,40.5559,126441.0
2019-01-04 13:50:00,48.79,48.82,48.75,48.77,106717.0,40.5559,40.5808,40.5227,40.5393,106717.0
2019-01-04 13:55:00,48.77,48.83,48.73,48.77,246441.0,40.5393,40.5892,40.506,40.5393,246441.0
2019-01-04 14:00:00,48.78,48.8,48.65,48.66,263131.0,40.5476,40.5642,40.4395,40.4478,263131.0
2019-01-04 14:05:00,48.66,48.67,48.57,48.63,194420.0,40.4478,40.4562,40.373,40.4229,194420.0
2019-01-04 14:10:00,48.63,48.66,48.6,48.61,42943.0,40.4229,40.4478,40.398,40.4063,42943.0
2019-01-04 14:15:00,48.61,48.73,48.6,48.68,111688.0,40.4063,40.506,40.398,40.4645,111688.0
2019-01-04 14:20:00,48.68,48.77,48.67,48.76,255188.0,40.4645,40.5393,40.4562,40.531,255188.0
2019-01-04 14:25:00,48.76,48.78,48.69,48.76,164667.0,40.531,40.5476,40.4728,40.531,164667.0
2019-01-04 14:30:00,48.77,48.86,48.76,48.86,24428.0,40.5393,40.6141,40.531,40.6141,24428.0
2019-01-04 14:35:00,48.87,48.9,48.81,48.85,98578.0,40.6224,40.6473,40.5725,40.6058,98578.0
2019-01-04 14:40:00,48.85,48.91,48.83,48.84,76498.0,40.6058,40.6557,40.5892,40.5975,76498.0
2019-01-04 14:45:00,48.85,48.85,48.71,48.78,96230.0,40.6058,40.6058,40.4894,40.5476,96230.0
2019-01-04 14:50:00,48.78,48.79,48.73,48.79,29338.0,40.5476,40.5559,40.506,40.5559,29338.0
2019-01-04 14:55:00,48.77,48.78,48.69,48.69,95100.0,40.5393,40.5476,40.4728,40.4728,95100.0
2019-01-04 15:00:00,48.7,48.81,48.69,48.81,57547.0,40.4811,40.5725,40.4728,40.5725,57547.0
2019-01-04 15:05:00,48.8,48.83,48.76,48.76,59316.0,40.5642,40.5892,40.531,40.531,59316.0
2019-01-04 15:10:00,48.76,48.82,48.75,48.81,63254.0,40.531,40.5808,40.5227,40.5725,63254.0
2019-01-04 15:15:00,48.81,48.85,48.76,48.77,112186.0,40.5725,40.6058,40.531,40.5393,112186.0
2019-01-04 15:20:00,48.78,48.8,48.65,48.67,66587.0,40.5476,40.5642,40.4395,40.4562,66587.0
2019-01-04 15:25:00,48.67,48.73,48.64,48.73,85754.0,40.4562,40.506,40.4312,40.506,85754.0
2019-01-04 15:30:00,48.72,48.85,48.72,48.83,93861.0,40.4977,40.6058,40.4977,40.5892,93861.0
2019-01-04 15:35:00,48.84,48.89,48.8,48.81,133905.0,40.5975,40.639,40.5642,40.5725,133905.0
2019-01-04 15:40:00,48.81,48.84,48.79,48.82,93079.0,40.5725,40.5975,40.5559,40.5808,93079.0
2019-01-04 15:45:00,48.82,48.87,48.81,48.82,89446.0,40.5808,40.6224,40.5725,40.5808,89446.0
2019-01-04 15:50:00,48.81,48.85,48.76,48.78,118327.0,40.5725,40.6058,40.531,40.5476,118327.0
2019-01-04 15:55:00,48.78,48.87,48.77,48.85,308020.0,40.5476,40.6224,40.5393,40.6058,308020.0
2019-01-07 09:30:00,48.71,48.81,48.47,48.55,129136.0,40.4894,40.5725,40.2899,40.3564,129136.0
2019-01-07 09:35:00,48.55,48.74,48.34,48.72,147937.0,40.3564,40.5143,40.1819,40.4977,147937.0
2019-01-07 09:40:00,48.72,48.84,48.68,48.77,90325.0,40.4977,40.5975,40.4645,40.5393,90325.0
2019-01-07 09:45:00,48.78,48.82,48.62,48.76,144233.0,40.5476,40.5808,40.4146,40.531,144233.0
2019-01-07 09:50:00,48.74,48.76,48.51,48.59,431653.0,40.5143,40.531,40.3232,40.3897,431653.0
2019-01-07 09:55:00,48.58,48.69,48.55,48.66,87806.0,40.3813,40.4728,40.3564,40.4478,87806.0
2019-01-07 10:00:00,48.68,48.9,48.58,48.89,97592.0,40.4645,40.6473,40.3813,40.639,97592.0
2019-01-07 10:05:00,48.89,48.91,48.77,48.9,55581.0,40.639,40.6557,40.5393,40.6473,55581.0
2019-01-07 10:10:00,48.91,48.92,48.81,48.84,76631.0,40.6557,40.664,40.5725,40.5975,76631.0
2019-01-07 10:15:00,48.84,48.96,48.84,48.87,164156.0,40.5975,40.6972,40.5975,40.6224,164156.0
2019-01-07 10:20:00,48.87,48.93,48.75,48.91,76583.0,40.6224,40.6723,40.5227,40.6557,76583.0
2019-01-07 10:25:00,48.9,48.91,48.69,48.7,70234.0,40.6473,40.6557,40.4728,40.4811,70234.0
2019-01-07 10:30:00,48.69,48.81,48.65,48.81,56878.0,40.4728,40.5725,40.4395,40.5725,56878.0
2019-01-07 10:35:00,48.8,48.82,48.71,48.75,81665.0,40.5642,40.5808,40.4894,40.5227,81665.0
2019-01-07 10:40:00,48.74,48.86,48.7,48.83,101320.0,40.5143,40.6141,40.4811,40.5892,101320.0
2019-01-07 10:45:00,48.83,48.94,48.82,48.94,38759.0,40.5892,40.6806,40.5808,40.6806,38759.0
2019-01-07 10:50:00,48.93,49.0,48.91,48.95,70359.0,40.6723,40.7305,40.6557,40.6889,70359.0
2019-01-07 10:55:00,48.95,48.95,48.83,48.88,81455.0,40.6889,40.6889,40.5892,40.6307,81455.0
2019-01-07 11:00:00,48.87,49.01,48.84,48.98,40152.0,40.6224,40.7388,40.5975,40.7138,40152.0
2019-01-07 11:05:00,48.98,49.0,48.87,48.9,72539.0,40.7138,40.7305,40.6224,40.6473,72539.0
2019-01-07 11:10:00,48.91,48.93,48.78,48.8,58836.0,40.6557,40.6723,40.5476,40.5642,58836.0
2019-01-07 11:15:00,48.8,48.88,48.8,48.83,25684.0,40.5642,40.6307,40.5642,40.5892,25684.0
2019-01-07 11:20:00,48.82,48.98,48.81,48.97,29876.0,40.5808,40.7138,40.5725,40.7055,29876.0
2019-01-07 11:25:00,48.97,49.0,48.88,49.0,38669.0,40.7055,40.7305,40.6307,40.7305,38669.0
2019-01-07 11:30:00,49.0,49.01,48.84,48.9,29832.0,40.7305,40.7388,40.5975,40.6473,29832.0
2019-01-07 11:35:00,48.91,49.03,48.89,49.02,61997.0,40.6557,40.7554,40.639,40.7471,61997.0
2019-01-07 11:40:00,49.01,49.07,48.98,49.06,25897.0,40.7388,40.7887,40.7138,40.7803,25897.0
2019-01-07 11:45:00,49.06,49.09,49.01,49.04,118950.0,40.7803,40.8053,40.7388,40.7637,118950.0
2019-01-07 11:50:00,49.04,49.14,49.03,49.12,98877.0,40.7637,40.8468,40.7554,40.8302,98877.0
2019-01-07 11:55:00,49.12,49.22,49.11,49.21,69089.0,40.8302,40.9133,40.8219,40.905,69089.0
2019-01-07 12:00:00,49.2,49.22,49.14,49.16,43143.0,40.8967,40.9133,40.8468,40.8635,43143.0
2019-01-07 12:05:00,49.16,49.19,49.06,49.08,59604.0,40.8635,40.8884,40.7803,40.797,59604.0
2019-01-07 12:10:00,49.08,49.1,49.0,49.1,536062.0,40.797,40.8136,40.7305,40.8136,536062.0
2019-01-07 12:15:00,49.1,49.16,49.1,49.11,137023.0,40.8136,40.8635,40.8136,40.8219,137023.0
2019-01-07 12:20:00,49.12,49.22,49.1,49.2,17149.0,40.8302,40.9133,40.8136,40.8967,17149.0
2019-01-07 12:25:00,49.21,49.25,49.2,49.23,33746.0,40.905,40.9383,40.8967,40.9216,33746.0
2019-01-07 12:30:00,49.23,49.29,49.17,49.29,118240.0,40.9216,40.9715,40.8718,40.9715,118240.0
2019-01-07 12:35:00,49.28,49.28,49.22,49.26,157683.0,40.9632,40.9632,40.9133,40.9466,157683.0
2019-01-07 12:40:00,49.27,49.3,49.14,49.16,484345.0,40.9549,40.9798,40.8468,40.8635,484345.0
2019-01-07 12:45:00,49.16,49.26,49.15,49.22,86702.0,40.8635,40.9466,40.8552,40.9133,86702.0
2019-01-07 12:50:00,49.23,49.26,49.14,49.25,45225.0,40.9216,40.9466,40.8468,40.9383,45225.0
2019-01-07 12:55:00,49.25,49.31,49.23,49.28,26132.0,40.9383,40.9881,40.9216,40.9632,26132.0
2019-01-07 13:00:00,49.28,49.34,49.27,49.34,45236.0,40.9632,41.0131,40.9549,41.0131,45236.0
2019-01-07 13:05:00,49.35,49.39,49.33,49.38,22574.0,41.0214,41.0546,41.0048,41.0463,22574.0
2019-01-07 13:10:00,49.39,49.43,49.35,49.39,118774.0,41.0546,41.0879,41.0214,41.0546,118774.0
2019-01-07 13:15:00,49.39,49.48,49.37,49.48,35675.0,41.0546,41.1295,41.038,41.1295,35675.0
2019-01-07 13:20:00,49.48,49.52,49.46,49.5,49501.0,41.1295,41.1627,41.1128,41.1461,49501.0
2019-01-07 13:25:00,49.5,49.54,49.4,49.42,46352.0,41.1461,41.1793,41.063,41.0796,46352.0
2019-01-07 13:30:00,49.41,49.51,49.39,49.5,57191.0,41.0713,41.1544,41.0546,41.1461,57191.0
2019-01-07 13:35:00,49.5,49.57,49.5,49.51,32932.0,41.1461,41.2043,41.1461,41.1544,32932.0
2019-01-07 13:40:00,49.51,49.55,49.45,49.51,38225.0,41.1544,41.1876,41.1045,41.1544,38225.0
2019-01-07 13:45:00,49.51,49.52,49.36,49.37,77463.0,41.1544,41.1627,41.0297,41.038,77463.0
2019-01-07 13:50:00,49.36,49.37,49.29,49.3,50721.0,41.0297,41.038,40.9715,40.9798,50721.0
2019-01-07 13:55:00,49.3,49.35,49.28,49.31,31183.0,40.9798,41.0214,40.9632,40.9881,31183.0
2019-01-07 14:00:00,49.3,49.38,49.3,49.37,46143.0,40.9798,41.0463,40.9798,41.038,46143.0
2019-01-07 14:05:00,49.37,49.4,49.32,49.37,87868.0,41.038,41.063,40.9965,41.038,87868.0
2019-01-07 14:10:00,49.37,49.46,49.34,49.45,60267.0,41.038,41.1128,41.0131,41.1045,60267.0
2019-01-07 14:15:00,49.45,49.61,49.45,49.61,81328.0,41.1045,41.2375,41.1045,41.2375,81328.0
2019-01-07 14:20:00,49.61,49.66,49.6,49.6,117123.0,41.2375,41.2791,41.2292,41.2292,117123.0
2019-01-07 14:25:00,49.6,49.65,49.5,49.52,70562.0,41.2292,41.2708,41.1461,41.1627,70562.0
2019-01-07 14:30:00,49.53,49.56,49.47,49.5,72902.0,41.171,41.196,41.1211,41.1461,72902.0
2019-01-07 14:35:00,49.49,49.49,49.35,49.37,35603.0,41.1378,41.1378,41.0214,41.038,35603.0
2019-01-07 14:40:00,49.37,49.4,49.34,49.36,68970.0,41.038,41.063,41.0131,41.0297,68970.0
2019-01-07 14:45:00,49.36,49.36,49.3,49.34,68383.0,41.0297,41.0297,40.9798,41.0131,68383.0
2019-01-07 14:50:00,49.34,49.34,49.18,49.19,108624.0,41.0131,41.0131,40.8801,40.8884,108624.0
2019-01-07 14:55:00,49.19,49.22,49.14,49.22,144781.0,40.8884,40.9133,40.8468,40.9133,144781.0
2019-01-07 15:00:00,49.21,49.35,49.21,49.35,58333.0,40.905,41.0214,40.905,41.0214,58333.0
2019-01-07 15:05:00,49.35,49.36,49.29,49.35,65696.0,41.0214,41.0297,40.9715,41.0214,65696.0
2019-01-07 15:10:00,49.35,49.38,49.28,49.34,139303.0,41.0214,41.0463,40.9632,41.0131,139303.0
2019-01-07 15:15:00,49.34,49.38,49.31,49.36,81637.0,41.0131,41.0463,40.9881,41.0297,81637.0
2019-01-07 15:20:00,49.35,49.4,49.31,49.39,63672.0,41.0214,41.063,40.9881,41.0546,63672.0
2019-01-07 15:25:00,49.39,49.41,49.35,49.36,157227.0,41.0546,41.0713,41.0214,41.0297,157227.0
2019-01-07 15:30:00,49.36,49.37,49.24,49.27,184789.0,41.0297,41.038,40.93,40.9549,184789.0
2019-01-07 15:35:00,49.26,49.33,49.25,49.26,56615.0,40.9466,41.0048,40.9383,40.9466,56615.0
2019-01-07 15:40:00,49.26,49.26,49.18,49.23,104435.0,40.9466,40.9466,40.8801,40.9216,104435.0
2019-01-07 15:45:00,49.23,49.28,49.22,49.23,82821.0,40.9216,40.9632,40.9133,40.9216,82821.0
2019-01-07 15:50:00,49.23,49.26,49.18,49.21,105968.0,40.9216,40.9466,40.8801,40.905,105968.0
2019-01-07 15:55:00,49.2,49.25,49.19,49.2,321273.0,40.8967,40.9383,40.8884,40.8967,321273.0
2019-01-08 09:30:00,49.53,49.61,49.24,49.27,174108.0,41.171,41.2375,40.93,40.9549,174108.0
2019-01-08 09:35:00,49.28,49.4,49.18,49.19,196832.0,40.9632,41.063,40.8801,40.8884,196832.0
2019-01-08 09:40:00,49.18,49.28,49.06,49.06,294673.0,40.8801,40.9632,40.7803,40.7803,294673.0
2019-01-08 09:45:00,49.06,49.13,48.96,49.12,146710.0,40.7803,40.8385,40.6972,40.8302,146710.0
2019-01-08 09:50:00,49.13,49.2,48.91,49.01,492751.0,40.8385,40.8967,40.6557,40.7388,492751.0
2019-01-08 09:55:00,49.02,49.16,49.0,49.11,135094.0,40.7471,40.8635,40.7305,40.8219,135094.0
2019-01-08 10:00:00,49.11,49.31,49.07,49.28,69639.0,40.8219,40.9881,40.7887,40.9632,69639.0
2019-01-08 10:05:00,49.28,49.33,49.19,49.23,76146.0,40.9632,41.0048,40.8884,40.9216,76146.0
2019-01-08 10:10:00,49.23,49.25,49.06,49.1,187342.0,40.9216,40.9383,40.7803,40.8136,187342.0
2019-01-08 10:15:00,49.08,49.09,48.8,48.8,203621.0,40.797,40.8053,40.5642,40.5642,203621.0
2019-01-08 10:20:00,48.81,48.83,48.76,48.81,317595.0,40.5725,40.5892,40.531,40.5725,317595.0
2019-01-08 10:25:00,48.82,49.02,48.81,48.96,136427.0,40.5808,40.7471,40.5725,40.6972,136427.0
2019-01-08 10:30:00,48.96,48.98,48.81,48.84,73256.0,40.6972,40.7138,40.5725,40.5975,73256.0
2019-01-08 10:35:00,48.85,48.91,48.77,48.9,213038.0,40.6058,40.6557,40.5393,40.6473,213038.0
2019-01-08 10:40:00,48.9,48.91,48.73,48.73,88599.0,40.6473,40.6557,40.506,40.506,88599.0
2019-01-08 10:45:00,48.73,48.79,48.67,48.74,116033.0,40.506,40.5559,40.4562,40.5143,116033.0
2019-01-08 10:50:00,48.75,48.85,48.72,48.81,64735.0,40.5227,40.6058,40.4977,40.5725,64735.0
2019-01-08 10:55:00,48.8,48.86,48.73,48.73,173857.0,40.5642,40.6141,40.506,40.506,173857.0
2019-01-08 11:00:00,48.74,48.78,48.7,48.74,495274.0,40.5143,40.5476,40.4811,40.5143,495274.0
2019-01-08 11:05:00,48.74,48.81,48.7,48.73,255060.0,40.5143,40.5725,40.4811,40.506,255060.0
2019-01-08 11:10:00,48.73,48.73,48.63,48.68,77533.0,40.506,40.506,40.4229,40.4645,77533.0
2019-01-08 11:15:00,48.68,48.93,48.67,48.91,321596.0,40.4645,40.6723,40.4562,40.6557,321596.0
2019-01-08 11:20:00,48.91,48.99,48.85,48.91,121652.0,40.6557,40.7222,40.6058,40.6557,121652.0
2019-01-08 11:25:00,48.9,48.97,48.88,48.89,268554.0,40.6473,40.7055,40.6307,40.639,268554.0
2019-01-08 11:30:00,48.87,48.92,48.81,48.82,202709.0,40.6224,40.664,40.5725,40.5808,202709.0
2019-01-08 11:35:00,48.82,48.88,48.78,48.86,303547.0,40.5808,40.6307,40.5476,40.6141,303547.0
2019-01-08 11:40:00,48.84,48.92,48.83,48.9,30111.0,40.5975,40.664,40.5892,40.6473,30111.0
2019-01-08 11:45:00,48.9,48.99,48.87,48.91,217047.0,40.6473,40.7222,40.6224,40.6557,217047.0
2019-01-08 11:50:00,48.91,49.01,48.89,49.0,58605.0,40.6557,40.7388,40.639,40.7305,58605.0
2019-01-08 11:55:00,49.0,49.12,49.0,49.12,67654.0,40.7305,40.8302,40.7305,40.8302,67654.0
2019-01-08 12:00:00,49.13,49.24,49.12,49.23,46747.0,40.8385,40.93,40.8302,40.9216,46747.0
2019-01-08 12:05:00,49.22,49.28,49.17,49.27,24036.0,40.9133,40.9632,40.8718,40.9549,24036.0
2019-01-08 12:10:00,49.27,49.34,49.21,49.34,29102.0,40.9549,41.0131,40.905,41.0131,29102.0
2019-01-08 12:15:00,49.33,49.33,49.21,49.27,39454.0,41.0048,41.0048,40.905,40.9549,39454.0
2019-01-08 12:20:00,49.28,49.32,49.25,49.28,16181.0,40.9632,40.9965,40.9383,40.9632,16181.0
2019-01-08 12:25:00,49.28,49.33,49.27,49.29,31696.0,40.9632,41.0048,40.9549,40.9715,31696.0
2019-01-08 12:30:00,49.3,49.31,49.17,49.18,46266.0,40.9798,40.9881,40.8718,40.8801,46266.0
2019-01-08 12:35:00,49.17,49.27,49.15,49.23,132276.0,40.8718,40.9549,40.8552,40.9216,132276.0
2019-01-08 12:40:00,49.22,49.35,49.22,49.3,29262.0,40.9133,41.0214,40.9133,40.9798,29262.0
2019-01-08 12:45:00,49.3,49.36,49.15,49.15,48712.0,40.9798,41.0297,40.8552,40.8552,48712.0
2019-01-08 12:50:00,49.14,49.31,49.13,49.3,31332.0,40.8468,40.9881,40.8385,40.9798,31332.0
2019-01-08 12:55:00,49.3,49.33,49.28,49.29,156089.0,40.9798,41.0048,40.9632,40.9715,156089.0
2019-01-08 13:00:00,49.29,49.34,49.27,49.28,156853.0,40.9715,41.0131,40.9549,40.9632,156853.0
2019-01-08 13:05:00,49.28,49.3,49.26,49.28,34202.0,40.9632,40.9798,40.9466,40.9632,34202.0
2019-01-08 13:10:00,49.29,49.39,49.25,49.36,48837.0,40.9715,41.0546,40.9383,41.0297,48837.0
2019-01-08 13:15:00,49.37,49.39,49.32,49.33,33159.0,41.038,41.0546,40.9965,41.0048,33159.0
2019-01-08 13:20:00,49.33,49.4,49.33,49.37,48160.0,41.0048,41.063,41.0048,41.038,48160.0
2019-01-08 13:25:00,49.37,49.37,49.32,49.35,17816.0,41.038,41.038,40.9965,41.0214,17816.0
2019-01-08 13:30:00,49.36,49.5,49.35,49.5,42901.0,41.0297,41.1461,41.0214,41.1461,42901.0
2019-01-08 13:35:00,49.49,49.49,49.44,49.45,44760.0,41.1378,41.1378,41.0962,41.1045,44760.0
2019-01-08 13:40:00,49.44,49.45,49.34,49.35,40030.0,41.0962,41.1045,41.0131,41.0214,40030.0
2019-01-08 13:45:00,49.34,49.37,49.3,49.36,44809.0,41.0131,41.038,40.9798,41.0297,44809.0
2019-01-08 13:50:00,49.36,49.45,49.36,49.43,81985.0,41.0297,41.1045,41.0297,41.0879,81985.0
2019-01-08 13:55:00,49.44,49.45,49.37,49.39,24117.0,41.0962,41.1045,41.038,41.0546,24117.0
2019-01-08 14:00:00,49.4,49.43,49.37,49.38,32149.0,41.063,41.0879,41.038,41.0463,32149.0
2019-01-08 14:05:00,49.38,49.4,49.35,49.38,36217.0,41.0463,41.063,41.0214,41.0463,36217.0
2019-01-08 14:10:00,49.39,49.45,49.38,49.45,32768.0,41.0546,41.1045,41.0463,41.1045,32768.0
2019-01-08 14:15:00,49.45,49.47,49.4,49.4,24362.0,41.1045,41.1211,41.063,41.063,24362.0
2019-01-08 14:20:00,49.4,49.4,49.27,49.31,69278.0,41.063,41.063,40.9549,40.9881,69278.0
2019-01-08 14:25:00,49.3,49.37,49.3,49.36,162321.0,40.9798,41.038,40.9798,41.0297,162321.0
2019-01-08 14:30:00,49.36,49.41,49.35,49.39,35309.0,41.0297,41.0713,41.0214,41.0546,35309.0
2019-01-08 14:35:00,49.39,49.42,49.36,49.4,48851.0,41.0546,41.0796,41.0297,41.063,48851.0
2019-01-08 14:40:00,49.39,49.4,49.33,49.34,26326.0,41.0546,41.063,41.0048,41.0131,26326.0
2019-01-08 14:45:00,49.34,49.36,49.26,49.32,32836.0,41.0131,41.0297,40.9466,40.9965,32836.0
2019-01-08 14:50:00,49.32,49.32,49.2,49.25,31601.0,40.9965,40.9965,40.8967,40.9383,31601.0
2019-01-08 14:55:00,49.24,49.26,49.2,49.25,25131.0,40.93,40.9466,40.8967,40.9383,25131.0
2019-01-08 15:00:00,49.26,49.28,49.23,49.25,60887.0,40.9466,40.9632,40.9216,40.9383,60887.0
2019-01-08 15:05:00,49.25,49.26,49.15,49.22,137358.0,40.9383,40.9466,40.8552,40.9133,137358.0
2019-01-08 15:10:00,49.22,49.22,49.18,49.22,262988.0,40.9133,40.9133,40.8801,40.9133,262988.0
2019-01-08 15:15:00,49.21,49.28,49.21,49.28,165204.0,40.905,40.9632,40.905,40.9632,165204.0
2019-01-08 15:20:00,49.29,49.32,49.23,49.3,166173.0,40.9715,40.9965,40.9216,40.9798,166173.0
2019-01-08 15:25:00,49.3,49.33,49.26,49.33,62947.0,40.9798,41.0048,40.9466,41.0048,62947.0
2019-01-08 15:30:00,49.33,49.45,49.32,49.45,53796.0,41.0048,41.1045,40.9965,41.1045,53796.0
2019-01-08 15:35:00,49.45,49.52,49.44,49.49,56043.0,41.1045,41.1627,41.0962,41.1378,56043.0
2019-01-08 15:40:00,49.5,49.52,49.45,49.52,70793.0,41.1461,41.1627,41.1045,41.1627,70793.0
2019-01-08 15:45:00,49.52,49.58,49.5,49.51,82102.0,41.1627,41.2126,41.1461,41.1544,82102.0
2019-01-08 15:50:00,49.5,49.62,49.48,49.61,334267.0,41.1461,41.2458,41.1295,41.2375,334267.0
2019-01-08 15:55:00,49.62,49.67,49.6,49.64,925985.0,41.2458,41.2874,41.2292,41.2625,925985.0
2019-01-09 09:30:00,49.76,50.02,49.73,50.02,78470.0,41.3622,41.5783,41.3373,41.5783,78470.0
2019-01-09 09:35:00,50.03,50.11,49.8,49.84,91663.0,41.5866,41.6531,41.3955,41.4287,91663.0
2019-01-09 09:40:00,49.82,49.85,49.65,49.73,67946.0,41.4121,41.437,41.2708,41.3373,67946.0
2019-01-09 09:45:00,49.77,49.94,49.75,49.84,86622.0,41.3705,41.5118,41.3539,41.4287,86622.0
2019-01-09 09:50:00,49.85,49.91,49.76,49.82,54226.0,41.437,41.4869,41.3622,41.4121,54226.0
2019-01-09 09:55:00,49.83,49.94,49.79,49.88,134717.0,41.4204,41.5118,41.3871,41.462,134717.0
2019-01-09 10:00:00,49.89,49.94,49.77,49.82,64271.0,41.4703,41.5118,41.3705,41.4121,64271.0
2019-01-09 10:05:00,49.83,49.91,49.77,49.87,57237.0,41.4204,41.4869,41.3705,41.4536,57237.0
2019-01-09 10:10:00,49.89,49.91,49.82,49.82,33135.0,41.4703,41.4869,41.4121,41.4121,33135.0
2019-01-09 10:15:00,49.82,49.9,49.78,49.86,38556.0,41.4121,41.4786,41.3788,41.4453,38556.0
2019-01-09 10:20:00,49.87,49.89,49.75,49.83,114359.0,41.4536,41.4703,41.3539,41.4204,114359.0
2019-01-09 10:25:00,49.83,49.85,49.74,49.78,59869.0,41.4204,41.437,41.3456,41.3788,59869.0
2019-01-09 10:30:00,49.77,49.78,49.52,49.54,303983.0,41.3705,41.3788,41.1627,41.1793,303983.0
2019-01-09 10:35:00,49.54,49.56,49.44,49.48,91732.0,41.1793,41.196,41.0962,41.1295,91732.0
2019-01-09 10:40:00,49.47,49.55,49.42,49.43,85842.0,41.1211,41.1876,41.0796,41.0879,85842.0
2019-01-09 10:45:00,49.43,49.46,49.39,49.43,78968.0,41.0879,41.1128,41.0546,41.0879,78968.0
2019-01-09 10:50:00,49.43,49.46,49.36,49.37,89777.0,41.0879,41.1128,41.0297,41.038,89777.0
2019-01-09 10:55:00,49.37,49.46,49.35,49.46,128189.0,41.038,41.1128,41.0214,41.1128,128189.0
2019-01-09 11:00:00,49.46,49.65,49.42,49.64,238785.0,41.1128,41.2708,41.0796,41.2625,238785.0
2019-01-09 11:05:00,49.65,49.72,49.62,49.72,55273.0,41.2708,41.329,41.2458,41.329,55273.0
2019-01-09 11:10:00,49.72,49.79,49.7,49.76,39306.0,41.329,41.3871,41.3123,41.3622,39306.0
2019-01-09 11:15:00,49.76,49.76,49.65,49.73,32309.0,41.3622,41.3622,41.2708,41.3373,32309.0
2019-01-09 11:20:00,49.73,49.78,49.62,49.78,56628.0,41.3373,41.3788,41.2458,41.3788,56628.0
2019-01-09 11:25:00,49.78,49.89,49.77,49.86,111713.0,41.3788,41.4703,41.3705,41.4453,111713.0
2019-01-09 11:30:00,49.86,49.86,49.76,49.82,142642.0,41.4453,41.4453,41.3622,41.4121,142642.0
2019-01-09 11:35:00,49.82,49.89,49.77,49.8,56178.0,41.4121,41.4703,41.3705,41.3955,56178.0
2019-01-09 11:40:00,49.8,49.81,49.74,49.74,93720.0,41.3955,41.4038,41.3456,41.3456,93720.0
2019-01-09 11:45:00,49.75,49.86,49.75,49.85,105717.0,41.3539,41.4453,41.3539,41.437,105717.0
2019-01-09 11:50:00,49.85,49.91,49.79,49.9,84348.0,41.437,41.4869,41.3871,41.4786,84348.0
2019-01-09 11:55:00,49.91,49.92,49.74,49.74,33639.0,41.4869,41.4952,41.3456,41.3456,33639.0
2019-01-09 12:00:00,49.75,49.84,49.73,49.82,47720.0,41.3539,41.4287,41.3373,41.4121,47720.0
2019-01-09 12:05:00,49.82,49.84,49.8,49.82,34512.0,41.4121,41.4287,41.3955,41.4121,34512.0
2019-01-09 12:10:00,49.83,49.88,49.82,49.84,17939.0,41.4204,41.462,41.4121,41.4287,17939.0
2019-01-09 12:15:00,49.85,49.89,49.83,49.88,24563.0,41.437,41.4703,41.4204,41.462,24563.0
2019-01-09 12:20:00,49.9,49.98,49.87,49.98,24602.0,41.4786,41.5451,41.4536,41.5451,24602.0
2019-01-09 12:25:00,49.97,49.99,49.91,49.92,40453.0,41.5368,41.5534,41.4869,41.4952,40453.0
2019-01-09 12:30:00,49.92,49.95,49.9,49.93,26281.0,41.4952,41.5201,41.4786,41.5035,26281.0
2019-01-09 12:35:00,49.93,49.99,49.92,49.97,48525.0,41.5035,41.5534,41.4952,41.5368,48525.0
2019-01-09 12:40:00,49.98,50.06,49.97,50.05,27088.0,41.5451,41.6116,41.5368,41.6033,27088.0
2019-01-09 12:45:00,50.04,50.05,49.97,50.0,92082.0,41.5949,41.6033,41.5368,41.5617,92082.0
2019-01-09 12:50:00,50.0,50.08,50.0,50.05,61899.0,41.5617,41.6282,41.5617,41.6033,61899.0
2019-01-09 12:55:00,50.05,50.08,50.03,50.08,79390.0,41.6033,41.6282,41.5866,41.6282,79390.0
2019-01-09 13:00:00,50.07,50.09,50.02,50.09,120264.0,41.6199,41.6365,41.5783,41.6365,120264.0
2019-01-09 13:05:00,50.08,50.09,50.02,50.07,44605.0,41.6282,41.6365,41.5783,41.6199,44605.0
2019-01-09 13:10:00,50.05,50.06,49.97,50.01,76325.0,41.6033,41.6116,41.5368,41.57,76325.0
2019-01-09 13:15:00,50.02,50.03,49.96,49.98,85170.0,41.5783,41.5866,41.5285,41.5451,85170.0
2019-01-09 13:20:00,49.97,49.99,49.95,49.98,57920.0,41.5368,41.5534,41.5201,41.5451,57920.0
2019-01-09 13:25:00,49.99,50.02,49.98,50.0,30010.0,41.5534,41.5783,41.5451,41.5617,30010.0
2019-01-09 13:30:00,49.99,50.0,49.92,49.95,68064.0,41.5534,41.5617,41.4952,41.5201,68064.0
2019-01-09 13:35:00,49.96,50.0,49.96,49.98,21410.0,41.5285,41.5617,41.5285,41.5451,21410.0
2019-01-09 13:40:00,49.98,50.0,49.97,49.99,56145.0,41.5451,41.5617,41.5368,41.5534,56145.0
2019-01-09 13:45:00,49.99,50.01,49.97,49.99,104175.0,41.5534,41.57,41.5368,41.5534,104175.0
2019-01-09 13:50:00,49.98,49.98,49.94,49.96,54858.0,41.5451,41.5451,41.5118,41.5285,54858.0
2019-01-09 13:55:00,49.96,49.98,49.94,49.97,31551.0,41.5285,41.5451,41.5118,41.5368,31551.0
2019-01-09 14:00:00,49.97,50.03,49.9,49.96,151571.0,41.5368,41.5866,41.4786,41.5285,151571.0
2019-01-09 14:05:00,49.97,50.07,49.97,50.05,132310.0,41.5368,41.6199,41.5368,41.6033,132310.0
2019-01-09 14:10:00,50.06,50.1,50.03,50.06,81666.0,41.6116,41.6448,41.5866,41.6116,81666.0
2019-01-09 14:15:00,50.06,50.07,49.9,49.91,63681.0,41.6116,41.6199,41.4786,41.4869,63681.0
2019-01-09 14:20:00,49.9,49.93,49.85,49.9,202686.0,41.4786,41.5035,41.437,41.4786,202686.0
2019-01-09 14:25:00,49.89,49.92,49.87,49.91,91764.0,41.4703,41.4952,41.4536,41.4869,91764.0
2019-01-09 14:30:00,49.91,50.01,49.85,50.0,140390.0,41.4869,41.57,41.437,41.5617,140390.0
2019-01-09 14:35:00,50.0,50.02,49.99,50.0,40262.0,41.5617,41.5783,41.5534,41.5617,40262.0
2019-01-09 14:40:00,49.99,50.0,49.95,50.0,52833.0,41.5534,41.5617,41.5201,41.5617,52833.0
2019-01-09 14:45:00,50.01,50.07,49.99,50.07,35601.0,41.57,41.6199,41.5534,41.6199,35601.0
2019-01-09 14:50:00,50.08,50.1,50.05,50.09,63335.0,41.6282,41.6448,41.6033,41.6365,63335.0
2019-01-09 14:55:00,50.08,50.08,50.02,50.03,50339.0,41.6282,41.6282,41.5783,41.5866,50339.0
2019-01-09 15:00:00,50.03,50.09,50.0,50.06,33692.0,41.5866,41.6365,41.5617,41.6116,33692.0
2019-01-09 15:05:00,50.06,50.08,50.01,50.06,96891.0,41.6116,41.6282,41.57,41.6116,96891.0
2019-01-09 15:10:00,50.07,50.1,50.01,50.08,41357.0,41.6199,41.6448,41.57,41.6282,41357.0
2019-01-09 15:15:00,50.08,50.09,50.03,50.05,21588.0,41.6282,41.6365,41.5866,41.6033,21588.0
2019-01-09 15:20:00,50.05,50.13,50.05,50.09,53868.0,41.6033,41.6698,41.6033,41.6365,53868.0
2019-01-09 15:25:00,50.09,50.15,50.09,50.11,48715.0,41.6365,41.6864,41.6365,41.6531,48715.0
2019-01-09 15:30:00,50.1,50.15,50.04,50.13,80314.0,41.6448,41.6864,41.5949,41.6698,80314.0
2019-01-09 15:35:00,50.13,50.13,50.04,50.06,52220.0,41.6698,41.6698,41.5949,41.6116,52220.0
2019-01-09 15:40:00,50.06,50.07,49.98,50.01,45606.0,41.6116,41.6199,41.5451,41.57,45606.0
2019-01-09 15:45:00,50.0,50.04,49.95,49.98,131816.0,41.5617,41.5949,41.5201,41.5451,131816.0
2019-01-09 15:50:00,49.97,49.98,49.9,49.91,80757.0,41.5368,41.5451,41.4786,41.4869,80757.0
2019-01-09 15:55:00,49.91,50.01,49.9,49.99,443942.0,41.4869,41.57,41.4786,41.5534,443942.0
2019-01-10 09:30:00,49.67,49.84,49.6,49.71,564333.0,41.2874,41.4287,41.2292,41.3206,564333.0
2019-01-10 09:35:00,49.71,49.82,49.55,49.72,593483.0,41.3206,41.4121,41.1876,41.329,593483.0
2019-01-10 09:40:00,49.72,49.75,49.62,49.68,85586.0,41.329,41.3539,41.2458,41.2957,85586.0
2019-01-10 09:45:00,49.67,49.79,49.6,49.6,191238.0,41.2874,41.3871,41.2292,41.2292,191238.0
2019-01-10 09:50:00,49.6,49.68,49.55,49.58,125448.0,41.2292,41.2957,41.1876,41.2126,125448.0
2019-01-10 09:55:00,49.58,49.58,49.41,49.52,449570.0,41.2126,41.2126,41.0713,41.1627,449570.0
2019-01-10 10:00:00,49.52,49.66,49.49,49.57,199379.0,41.1627,41.2791,41.1378,41.2043,199379.0
2019-01-10 10:05:00,49.57,49.71,49.57,49.67,290079.0,41.2043,41.3206,41.2043,41.2874,290079.0
2019-01-10 10:10:00,49.67,49.72,49.58,49.6,170778.0,41.2874,41.329,41.2126,41.2292,170778.0
2019-01-10 10:15:00,49.6,49.62,49.45,49.45,144018.0,41.2292,41.2458,41.1045,41.1045,144018.0
2019-01-10 10:20:00,49.46,49.57,49.46,49.57,83666.0,41.1128,41.2043,41.1128,41.2043,83666.0
2019-01-10 10:25:00,49.58,49.58,49.49,49.54,117570.0,41.2126,41.2126,41.1378,41.1793,117570.0
2019-01-10 10:30:00,49.54,49.63,49.54,49.63,42040.0,41.1793,41.2541,41.1793,41.2541,42040.0
2019-01-10 10:35:00,49.63,49.67,49.57,49.67,76949.0,41.2541,41.2874,41.2043,41.2874,76949.0
2019-01-10 10:40:00,49.68,49.7,49.61,49.62,35542.0,41.2957,41.3123,41.2375,41.2458,35542.0
2019-01-10 10:45:00,49.61,49.66,49.57,49.66,47888.0,41.2375,41.2791,41.2043,41.2791,47888.0
2019-01-10 10:50:00,49.66,49.78,49.65,49.78,86447.0,41.2791,41.3788,41.2708,41.3788,86447.0
2019-01-10 10:55:00,49.76,49.77,49.67,49.75,90075.0,41.3622,41.3705,41.2874,41.3539,90075.0
2019-01-10 11:00:00,49.76,49.77,49.7,49.74,35487.0,41.3622,41.3705,41.3123,41.3456,35487.0
2019-01-10 11:05:00,49.76,49.85,49.76,49.79,36257.0,41.3622,41.437,41.3622,41.3871,36257.0
2019-01-10 11:10:00,49.79,49.88,49.78,49.87,35138.0,41.3871,41.462,41.3788,41.4536,35138.0
2019-01-10 11:15:00,49.86,49.93,49.84,49.92,44215.0,41.4453,41.5035,41.4287,41.4952,44215.0
2019-01-10 11:20:00,49.92,49.92,49.84,49.84,76749.0,41.4952,41.4952,41.4287,41.4287,76749.0
2019-01-10 11:25:00,49.84,49.84,49.77,49.78,81186.0,41.4287,41.4287,41.3705,41.3788,81186.0
2019-01-10 11:30:00,49.78,49.83,49.75,49.82,60701.0,41.3788,41.4204,41.3539,41.4121,60701.0
2019-01-10 11:35:00,49.83,49.88,49.83,49.84,44914.0,41.4204,41.462,41.4204,41.4287,44914.0
2019-01-10 11:40:00,49.84,49.95,49.84,49.93,195482.0,41.4287,41.5201,41.4287,41.5035,195482.0
2019-01-10 11:45:00,49.93,49.98,49.91,49.98,42632.0,41.5035,41.5451,41.4869,41.5451,42632.0
2019-01-10 11:50:00,49.97,50.0,49.91,49.97,22304.0,41.5368,41.5617,41.4869,41.5368,22304.0
2019-01-10 11:55:00,49.97,49.99,49.93,49.99,32470.0,41.5368,41.5534,41.5035,41.5534,32470.0
2019-01-10 12:00:00,49.99,50.04,49.89,49.91,68098.0,41.5534,41.5949,41.4703,41.4869,68098.0
2019-01-10 12:05:00,49.9,49.9,49.81,49.81,76135.0,41.4786,41.4786,41.4038,41.4038,76135.0
2019-01-10 12:10:00,49.8,49.84,49.79,49.83,22892.0,41.3955,41.4287,41.3871,41.4204,22892.0
2019-01-10 12:15:00,49.84,49.84,49.77,49.77,43030.0,41.4287,41.4287,41.3705,41.3705,43030.0
2019-01-10 12:20:00,49.77,49.81,49.74,49.79,26152.0,41.3705,41.4038,41.3456,41.3871,26152.0
2019-01-10 12:25:00,49.79,49.8,49.75,49.77,36055.0,41.3871,41.3955,41.3539,41.3705,36055.0
2019-01-10 12:30:00,49.77,49.77,49.7,49.7,45973.0,41.3705,41.3705,41.3123,41.3123,45973.0
2019-01-10 12:35:00,49.69,49.73,49.69,49.72,20800.0,41.304,41.3373,41.304,41.329,20800.0
2019-01-10 12:40:00,49.72,49.75,49.67,49.67,26779.0,41.329,41.3539,41.2874,41.2874,26779.0
2019-01-10 12:45:00,49.67,49.78,49.67,49.73,18464.0,41.2874,41.3788,41.2874,41.3373,18464.0
2019-01-10 12:50:00,49.73,49.77,49.71,49.73,43555.0,41.3373,41.3705,41.3206,41.3373,43555.0
2019-01-10 12:55:00,49.74,49.74,49.67,49.72,84636.0,41.3456,41.3456,41.2874,41.329,84636.0
2019-01-10 13:00:00,49.73,49.73,49.68,49.71,71899.0,41.3373,41.3373,41.2957,41.3206,71899.0
2019-01-10 13:05:00,49.72,49.73,49.53,49.54,156101.0,41.329,41.3373,41.171,41.1793,156101.0
2019-01-10 13:10:00,49.54,49.57,49.49,49.49,35309.0,41.1793,41.2043,41.1378,41.1378,35309.0
2019-01-10 13:15:00,49.5,49.5,49.45,49.46,73278.0,41.1461,41.1461,41.1045,41.1128,73278.0
2019-01-10 13:20:00,49.46,49.48,49.41,49.41,163371.0,41.1128,41.1295,41.0713,41.0713,163371.0
2019-01-10 13:25:00,49.4,49.43,49.36,49.39,207354.0,41.063,41.0879,41.0297,41.0546,207354.0
2019-01-10 13:30:00,49.39,49.41,49.32,49.4,144853.0,41.0546,41.0713,40.9965,41.063,144853.0
2019-01-10 13:35:00,49.4,49.42,49.29,49.32,114555.0,41.063,41.0796,40.9715,40.9965,114555.0
2019-01-10 13:40:00,49.31,49.32,49.2,49.2,286295.0,40.9881,40.9965,40.8967,40.8967,286295.0
2019-01-10 13:45:00,49.21,49.33,49.2,49.32,100600.0,40.905,41.0048,40.8967,40.9965,100600.0
2019-01-10 13:50:00,49.33,49.43,49.32,49.4,66336.0,41.0048,41.0879,40.9965,41.063,66336.0
2019-01-10 13:55:00,49.39,49.54,49.39,49.53,117626.0,41.0546,41.1793,41.0546,41.171,117626.0
2019-01-10 14:00:00,49.53,49.61,49.53,49.57,158739.0,41.171,41.2375,41.171,41.2043,158739.0
2019-01-10 14:05:00,49.59,49.68,49.58,49.67,47917.0,41.2209,41.2957,41.2126,41.2874,47917.0
2019-01-10 14:10:00,49.67,49.73,49.65,49.72,21595.0,41.2874,41.3373,41.2708,41.329,21595.0
2019-01-10 14:15:00,49.73,49.77,49.7,49.77,33100.0,41.3373,41.3705,41.3123,41.3705,33100.0
2019-01-10 14:20:00,49.78,49.82,49.76,49.82,102406.0,41.3788,41.4121,41.3622,41.4121,102406.0
2019-01-10 14:25:00,49.81,49.81,49.73,49.75,40720.0,41.4038,41.4038,41.3373,41.3539,40720.0
2019-01-10 14:30:00,49.75,49.76,49.69,49.73,23662.0,41.3539,41.3622,41.304,41.3373,23662.0
2019-01-10 14:35:00,49.72,49.81,49.72,49.8,28962.0,41.329,41.4038,41.329,41.3955,28962.0
2019-01-10 14:40:00,49.81,49.89,49.81,49.86,38229.0,41.4038,41.4703,41.4038,41.4453,38229.0
2019-01-10 14:45:00,49.86,49.86,49.79,49.79,27420.0,41.4453,41.4453,41.3871,41.3871,27420.0
2019-01-10 14:50:00,49.79,49.81,49.77,49.8,20606.0,41.3871,41.4038,41.3705,41.3955,20606.0
2019-01-10 14:55:00,49.8,49.84,49.74,49.84,59580.0,41.3955,41.4287,41.3456,41.4287,59580.0
2019-01-10 15:00:00,49.83,49.87,49.8,49.86,38513.0,41.4204,41.4536,41.3955,41.4453,38513.0
2019-01-10 15:05:00,49.86,49.92,49.83,49.89,29614.0,41.4453,41.4952,41.4204,41.4703,29614.0
2019-01-10 15:10:00,49.88,49.88,49.78,49.85,68330.0,41.462,41.462,41.3788,41.437,68330.0
2019-01-10 15:15:00,49.86,49.88,49.85,49.86,35945.0,41.4453,41.462,41.437,41.4453,35945.0
2019-01-10 15:20:00,49.86,49.9,49.82,49.9,39759.0,41.4453,41.4786,41.4121,41.4786,39759.0
2019-01-10 15:25:00,49.89,49.92,49.87,49.89,20789.0,41.4703,41.4952,41.4536,41.4703,20789.0
2019-01-10 15:30:00,49.89,49.92,49.84,49.84,78334.0,41.4703,41.4952,41.4287,41.4287,78334.0
2019-01-10 15:35:00,49.84,49.88,49.79,49.88,43199.0,41.4287,41.462,41.3871,41.462,43199.0
2019-01-10 15:40:00,49.88,49.9,49.83,49.86,60666.0,41.462,41.4786,41.4204,41.4453,60666.0
2019-01-10 15:45:00,49.85,49.88,49.8,49.81,90782.0,41.437,41.462,41.3955,41.4038,90782.0
2019-01-10 15:50:00,49.81,49.89,49.8,49.85,137094.0,41.4038,41.4703,41.3955,41.437,137094.0
2019-01-10 15:55:00,49.84,49.86,49.79,49.83,309571.0,41.4287,41.4453,41.3871,41.4204,309571.0
2019-01-11 09:30:00,49.49,49.53,49.36,49.44,166921.0,41.1378,41.171,41.0297,41.0962,166921.0
2019-01-11 09:35:00,49.44,49.53,49.35,49.48,220353.0,41.0962,41.171,41.0214,41.1295,220353.0
2019-01-11 09:40:00,49.47,49.58,49.3,49.41,355081.0,41.1211,41.2126,40.9798,41.0713,355081.0
2019-01-11 09:45:00,49.42,49.67,49.41,49.66,106068.0,41.0796,41.2874,41.0713,41.2791,106068.0
2019-01-11 09:50:00,49.67,49.71,49.51,49.55,81089.0,41.2874,41.3206,41.1544,41.1876,81089.0
2019-01-11 09:55:00,49.52,49.64,49.5,49.62,44176.0,41.1627,41.2625,41.1461,41.2458,44176.0
2019-01-11 10:00:00,49.59,49.61,49.48,49.53,79964.0,41.2209,41.2375,41.1295,41.171,79964.0
2019-01-11 10:05:00,49.52,49.6,49.48,49.59,122076.0,41.1627,41.2292,41.1295,41.2209,122076.0
2019-01-11 10:10:00,49.59,49.6,49.4,49.45,197506.0,41.2209,41.2292,41.063,41.1045,197506.0
2019-01-11 10:15:00,49.45,49.45,49.33,49.38,78220.0,41.1045,41.1045,41.0048,41.0463,78220.0
2019-01-11 10:20:00,49.38,49.39,49.31,49.35,65935.0,41.0463,41.0546,40.9881,41.0214,65935.0
2019-01-11 10:25:00,49.35,49.35,49.23,49.27,49039.0,41.0214,41.0214,40.9216,40.9549,49039.0
2019-01-11 10:30:00,49.27,49.43,49.24,49.42,46853.0,40.9549,41.0879,40.93,41.0796,46853.0
2019-01-11 10:35:00,49.42,49.47,49.34,49.38,30313.0,41.0796,41.1211,41.0131,41.0463,30313.0
2019-01-11 10:40:00,49.38,49.39,49.31,49.33,80990.0,41.0463,41.0546,40.9881,41.0048,80990.0
2019-01-11 10:45:00,49.32,49.38,49.3,49.36,40490.0,40.9965,41.0463,40.9798,41.0297,40490.0
2019-01-11 10:50:00,49.37,49.46,49.32,49.46,56579.0,41.038,41.1128,40.9965,41.1128,56579.0
2019-01-11 10:55:00,49.47,49.58,49.47,49.57,193881.0,41.1211,41.2126,41.1211,41.2043,193881.0
2019-01-11 11:00:00,49.58,49.62,49.51,49.58,35631.0,41.2126,41.2458,41.1544,41.2126,35631.0
2019-01-11 11:05:00,49.59,49.62,49.51,49.57,62501.0,41.2209,41.2458,41.1544,41.2043,62501.0
2019-01-11 11:10:00,49.57,49.57,49.47,49.53,171406.0,41.2043,41.2043,41.1211,41.171,171406.0
2019-01-11 11:15:00,49.53,49.68,49.51,49.67,76699.0,41.171,41.2957,41.1544,41.2874,76699.0
2019-01-11 11:20:00,49.66,49.74,49.64,49.72,25975.0,41.2791,41.3456,41.2625,41.329,25975.0
2019-01-11 11:25:00,49.71,49.78,49.66,49.78,36638.0,41.3206,41.3788,41.2791,41.3788,36638.0
2019-01-11 11:30:00,49.78,49.84,49.72,49.84,107707.0,41.3788,41.4287,41.329,41.4287,107707.0
2019-01-11 11:35:00,49.84,49.89,49.82,49.83,28379.0,41.4287,41.4703,41.4121,41.4204,28379.0
2019-01-11 11:40:00,49.83,49.85,49.74,49.85,39706.0,41.4204,41.437,41.3456,41.437,39706.0
2019-01-11 11:45:00,49.86,49.98,49.85,49.97,25615.0,41.4453,41.5451,41.437,41.5368,25615.0
2019-01-11 11:50:00,49.97,50.01,49.88,49.89,73682.0,41.5368,41.57,41.462,41.4703,73682.0
2019-01-11 11:55:00,49.88,49.96,49.87,49.92,69323.0,41.462,41.5285,41.4536,41.4952,69323.0
2019-01-11 12:00:00,49.92,50.0,49.9,49.98,69449.0,41.4952,41.5617,41.4786,41.5451,69449.0
2019-01-11 12:05:00,49.99,50.02,49.93,49.94,32507.0,41.5534,41.5783,41.5035,41.5118,32507.0
2019-01-11 12:10:00,49.93,50.01,49.9,50.01,17121.0,41.5035,41.57,41.4786,41.57,17121.0
2019-01-11 12:15:00,50.02,50.06,49.92,49.94,27409.0,41.5783,41.6116,41.4952,41.5118,27409.0
2019-01-11 12:20:00,49.94,49.96,49.87,49.96,22419.0,41.5118,41.5285,41.4536,41.5285,22419.0
2019-01-11 12:25:00,49.96,49.98,49.92,49.94,14268.0,41.5285,41.5451,41.4952,41.5118,14268.0
2019-01-11 12:30:00,49.94,50.02,49.93,50.01,59998.0,41.5118,41.5783,41.5035,41.57,59998.0
2019-01-11 12:35:00,50.01,50.14,50.0,50.13,44350.0,41.57,41.6781,41.5617,41.6698,44350.0
2019-01-11 12:40:00,50.13,50.21,50.13,50.16,41109.0,41.6698,41.7363,41.6698,41.6947,41109.0
2019-01-11 12:45:00,50.15,50.16,50.04,50.06,117554.0,41.6864,41.6947,41.5949,41.6116,117554.0
2019-01-11 12:50:00,50.06,50.12,50.05,50.08,30483.0,41.6116,41.6614,41.6033,41.6282,30483.0
2019-01-11 12:55:00,50.08,50.1,50.02,50.05,62632.0,41.6282,41.6448,41.5783,41.6033,62632.0
2019-01-11 13:00:00,50.04,50.06,49.96,49.98,223586.0,41.5949,41.6116,41.5285,41.5451,223586.0
2019-01-11 13:05:00,50.0,50.08,50.0,50.05,88379.0,41.5617,41.6282,41.5617,41.6033,88379.0
2019-01-11 13:10:00,50.05,50.07,49.98,50.0,83380.0,41.6033,41.6199,41.5451,41.5617,83380.0
2019-01-11 13:15:00,50.01,50.05,50.0,50.03,29994.0,41.57,41.6033,41.5617,41.5866,29994.0
2019-01-11 13:20:00,50.04,50.05,49.98,50.02,34237.0,41.5949,41.6033,41.5451,41.5783,34237.0
2019-01-11 13:25:00,50.01,50.06,49.96,50.05,27162.0,41.57,41.6116,41.5285,41.6033,27162.0
2019-01-11 13:30:00,50.05,50.09,50.04,50.08,26389.0,41.6033,41.6365,41.5949,41.6282,26389.0
2019-01-11 13:35:00,50.07,50.08,50.03,50.04,23376.0,41.6199,41.6282,41.5866,41.5949,23376.0
2019-01-11 13:40:00,50.05,50.12,50.05,50.08,39445.0,41.6033,41.6614,41.6033,41.6282,39445.0
2019-01-11 13:45:00,50.09,50.1,50.0,50.0,55505.0,41.6365,41.6448,41.5617,41.5617,55505.0
2019-01-11 13:50:00,50.01,50.09,50.0,50.09,33912.0,41.57,41.6365,41.5617,41.6365,33912.0
2019-01-11 13:55:00,50.08,50.16,50.07,50.15,70290.0,41.6282,41.6947,41.6199,41.6864,70290.0
2019-01-11 14:00:00,50.16,50.19,50.14,50.16,28879.0,41.6947,41.7196,41.6781,41.6947,28879.0
2019-01-11 14:05:00,50.15,50.18,50.13,50.17,44374.0,41.6864,41.7113,41.6698,41.703,44374.0
2019-01-11 14:10:00,50.17,50.22,50.17,50.2,74289.0,41.703,41.7446,41.703,41.7279,74289.0
2019-01-11 14:15:00,50.2,50.2,50.1,50.12,43579.0,41.7279,41.7279,41.6448,41.6614,43579.0
2019-01-11 14:20:00,50.13,50.17,50.11,50.12,66756.0,41.6698,41.703,41.6531,41.6614,66756.0
2019-01-11 14:25:00,50.12,50.15,50.09,50.13,96495.0,41.6614,41.6864,41.6365,41.6698,96495.0
2019-01-11 14:30:00,50.13,50.14,50.02,50.08,33042.0,41.6698,41.6781,41.5783,41.6282,33042.0
2019-01-11 14:35:00,50.09,50.1,50.06,50.09,30707.0,41.6365,41.6448,41.6116,41.6365,30707.0
2019-01-11 14:40:00,50.09,50.1,50.01,50.03,56906.0,41.6365,41.6448,41.57,41.5866,56906.0
2019-01-11 14:45:00,50.03,50.03,49.97,50.0,31510.0,41.5866,41.5866,41.5368,41.5617,31510.0
2019-01-11 14:50:00,50.01,50.01,49.95,49.95,46400.0,41.57,41.57,41.5201,41.5201,46400.0
2019-01-11 14:55:00,49.94,49.98,49.91,49.96,65260.0,41.5118,41.5451,41.4869,41.5285,65260.0
2019-01-11 15:00:00,49.95,49.98,49.92,49.98,56417.0,41.5201,41.5451,41.4952,41.5451,56417.0
2019-01-11 15:05:00,49.98,50.02,49.94,49.97,31106.0,41.5451,41.5783,41.5118,41.5368,31106.0
2019-01-11 15:10:00,49.97,50.02,49.96,49.96,24071.0,41.5368,41.5783,41.5285,41.5285,24071.0
2019-01-11 15:15:00,49.97,49.98,49.93,49.98,46997.0,41.5368,41.5451,41.5035,41.5451,46997.0
2019-01-11 15:20:00,49.98,49.99,49.94,49.98,34693.0,41.5451,41.5534,41.5118,41.5451,34693.0
2019-01-11 15:25:00,49.98,49.98,49.89,49.9,68502.0,41.5451,41.5451,41.4703,41.4786,68502.0
2019-01-11 15:30:00,49.9,49.97,49.88,49.97,79185.0,41.4786,41.5368,41.462,41.5368,79185.0
2019-01-11 15:35:00,49.97,50.0,49.96,49.97,126468.0,41.5368,41.5617,41.5285,41.5368,126468.0
2019-01-11 15:40:00,49.97,50.0,49.95,49.98,135585.0,41.5368,41.5617,41.5201,41.5451,135585.0
2019-01-11 15:45:00,49.98,50.06,49.98,50.05,110544.0,41.5451,41.6116,41.5451,41.6033,110544.0
2019-01-11 15:50:00,50.05,50.07,49.94,49.94,292708.0,41.6033,41.6199,41.5118,41.5118,292708.0
2019-01-11 15:55:00,49.95,50.01,49.94,49.99,606674.0,41.5201,41.57,41.5118,41.5534,606674.0
2019-01-14 09:30:00,49.53,49.68,49.45,49.68,242393.0,41.171,41.2957,41.1045,41.2957,242393.0
2019-01-14 09:35:00,49.69,50.03,49.67,49.99,173340.0,41.304,41.5866,41.2874,41.5534,173340.0
2019-01-14 09:40:00,49.99,50.08,49.91,50.01,129755.0,41.5534,41.6282,41.4869,41.57,129755.0
2019-01-14 09:45:00,50.01,50.05,49.91,49.97,68882.0,41.57,41.6033,41.4869,41.5368,68882.0
2019-01-14 09:50:00,49.98,50.19,49.97,50.1,67976.0,41.5451,41.7196,41.5368,41.6448,67976.0
2019-01-14 09:55:00,50.1,50.19,50.05,50.15,32302.0,41.6448,41.7196,41.6033,41.6864,32302.0
2019-01-14 10:00:00,50.16,50.25,50.1,50.22,37241.0,41.6947,41.7695,41.6448,41.7446,37241.0
2019-01-14 10:05:00,50.22,50.38,50.22,50.38,55860.0,41.7446,41.8776,41.7446,41.8776,55860.0
2019-01-14 10:10:00,50.38,50.43,50.33,50.36,75366.0,41.8776,41.9191,41.836,41.8609,75366.0
2019-01-14 10:15:00,50.36,50.4,50.3,50.37,46568.0,41.8609,41.8942,41.8111,41.8693,46568.0
2019-01-14 10:20:00,50.38,50.42,50.3,50.34,32767.0,41.8776,41.9108,41.8111,41.8443,32767.0
2019-01-14 10:25:00,50.33,50.39,50.27,50.39,54967.0,41.836,41.8859,41.7861,41.8859,54967.0
2019-01-14 10:30:00,50.39,50.42,50.3,50.33,37830.0,41.8859,41.9108,41.8111,41.836,37830.0
2019-01-14 10:35:00,50.33,50.37,50.28,50.3,247221.0,41.836,41.8693,41.7944,41.8111,247221.0
2019-01-14 10:40:00,50.31,50.39,50.28,50.38,84159.0,41.8194,41.8859,41.7944,41.8776,84159.0
2019-01-14 10:45:00,50.39,50.4,50.2,50.23,52745.0,41.8859,41.8942,41.7279,41.7529,52745.0
2019-01-14 10:50:00,50.22,50.27,50.15,50.21,59947.0,41.7446,41.7861,41.6864,41.7363,59947.0
2019-01-14 10:55:00,50.21,50.31,50.21,50.28,59393.0,41.7363,41.8194,41.7363,41.7944,59393.0
2019-01-14 11:00:00,50.27,50.33,50.21,50.28,37880.0,41.7861,41.836,41.7363,41.7944,37880.0
2019-01-14 11:05:00,50.28,50.29,50.16,50.17,45235.0,41.7944,41.8028,41.6947,41.703,45235.0
2019-01-14 11:10:00,50.17,50.2,50.11,50.12,25890.0,41.703,41.7279,41.6531,41.6614,25890.0
2019-01-14 11:15:00,50.12,50.16,49.92,49.94,42536.0,41.6614,41.6947,41.4952,41.5118,42536.0
2019-01-14 11:20:00,49.94,50.03,49.91,49.96,39127.0,41.5118,41.5866,41.4869,41.5285,39127.0
2019-01-14 11:25:00,49.96,50.08,49.95,50.05,46517.0,41.5285,41.6282,41.5201,41.6033,46517.0
2019-01-14 11:30:00,50.07,50.13,50.02,50.12,36771.0,41.6199,41.6698,41.5783,41.6614,36771.0
2019-01-14 11:35:00,50.13,50.28,50.13,50.28,30123.0,41.6698,41.7944,41.6698,41.7944,30123.0
2019-01-14 11:40:00,50.28,50.34,50.27,50.32,37349.0,41.7944,41.8443,41.7861,41.8277,37349.0
2019-01-14 11:45:00,50.32,50.36,50.31,50.35,37811.0,41.8277,41.8609,41.8194,41.8526,37811.0
2019-01-14 11:50:00,50.35,50.38,50.22,50.23,53672.0,41.8526,41.8776,41.7446,41.7529,53672.0
2019-01-14 11:55:00,50.22,50.25,50.18,50.19,20264.0,41.7446,41.7695,41.7113,41.7196,20264.0
2019-01-14 12:00:00,50.19,50.28,50.19,50.28,31594.0,41.7196,41.7944,41.7196,41.7944,31594.0
2019-01-14 12:05:00,50.28,50.32,50.27,50.3,31676.0,41.7944,41.8277,41.7861,41.8111,31676.0
2019-01-14 12:10:00,50.3,50.36,50.3,50.36,23694.0,41.8111,41.8609,41.8111,41.8609,23694.0
2019-01-14 12:15:00,50.35,50.54,50.35,50.53,45180.0,41.8526,42.0106,41.8526,42.0023,45180.0
2019-01-14 12:20:00,50.53,50.59,50.52,50.57,72100.0,42.0023,42.0521,41.9939,42.0355,72100.0
2019-01-14 12:25:00,50.57,50.58,50.49,50.52,47953.0,42.0355,42.0438,41.969,41.9939,47953.0
2019-01-14 12:30:00,50.53,50.54,50.46,50.46,22562.0,42.0023,42.0106,41.9441,41.9441,22562.0
2019-01-14 12:35:00,50.46,50.48,50.42,50.46,36226.0,41.9441,41.9607,41.9108,41.9441,36226.0
2019-01-14 12:40:00,50.46,50.52,50.44,50.52,17264.0,41.9441,41.9939,41.9274,41.9939,17264.0
2019-01-14 12:45:00,50.52,50.54,50.48,50.48,47698.0,41.9939,42.0106,41.9607,41.9607,47698.0
2019-01-14 12:50:00,50.48,50.53,50.48,50.5,23193.0,41.9607,42.0023,41.9607,41.9773,23193.0
2019-01-14 12:55:00,50.5,50.55,50.49,50.53,67387.0,41.9773,42.0189,41.969,42.0023,67387.0
2019-01-14 13:00:00,50.52,50.54,50.47,50.5,58052.0,41.9939,42.0106,41.9524,41.9773,58052.0
2019-01-14 13:05:00,50.48,50.49,50.42,50.49,31764.0,41.9607,41.969,41.9108,41.969,31764.0
2019-01-14 13:10:00,50.5,50.59,50.49,50.56,27822.0,41.9773,42.0521,41.969,42.0272,27822.0
2019-01-14 13:15:00,50.56,50.62,50.56,50.61,24065.0,42.0272,42.0771,42.0272,42.0688,24065.0
2019-01-14 13:20:00,50.61,50.62,50.55,50.55,101261.0,42.0688,42.0771,42.0189,42.0189,101261.0
2019-01-14 13:25:00,50.55,50.58,50.5,50.53,36475.0,42.0189,42.0438,41.9773,42.0023,36475.0
2019-01-14 13:30:00,50.52,50.53,50.49,50.5,105288.0,41.9939,42.0023,41.969,41.9773,105288.0
2019-01-14 13:35:00,50.5,50.5,50.4,50.42,144959.0,41.9773,41.9773,41.8942,41.9108,144959.0
2019-01-14 13:40:00,50.42,50.49,50.41,50.46,20817.0,41.9108,41.969,41.9025,41.9441,20817.0
2019-01-14 13:45:00,50.47,50.47,50.43,50.47,25052.0,41.9524,41.9524,41.9191,41.9524,25052.0
2019-01-14 13:50:00,50.46,50.48,50.41,50.46,38754.0,41.9441,41.9607,41.9025,41.9441,38754.0
2019-01-14 13:55:00,50.46,50.5,50.4,50.42,46183.0,41.9441,41.9773,41.8942,41.9108,46183.0
2019-01-14 14:00:00,50.43,50.44,50.37,50.44,52019.0,41.9191,41.9274,41.8693,41.9274,52019.0
2019-01-14 14:05:00,50.44,50.48,50.41,50.42,32381.0,41.9274,41.9607,41.9025,41.9108,32381.0
2019-01-14 14:10:00,50.43,50.43,50.34,50.36,47048.0,41.9191,41.9191,41.8443,41.8609,47048.0
2019-01-14 14:15:00,50.37,50.37,50.33,50.35,24298.0,41.8693,41.8693,41.836,41.8526,24298.0
2019-01-14 14:20:00,50.35,50.41,50.32,50.39,43334.0,41.8526,41.9025,41.8277,41.8859,43334.0
2019-01-14 14:25:00,50.39,50.43,50.35,50.43,33488.0,41.8859,41.9191,41.8526,41.9191,33488.0
2019-01-14 14:30:00,50.43,50.45,50.41,50.44,22281.0,41.9191,41.9358,41.9025,41.9274,22281.0
2019-01-14 14:35:00,50.43,50.48,50.41,50.48,27647.0,41.9191,41.9607,41.9025,41.9607,27647.0
2019-01-14 14:40:00,50.49,50.49,50.44,50.49,63954.0,41.969,41.969,41.9274,41.969,63954.0
2019-01-14 14:45:00,50.49,50.52,50.48,50.51,19449.0,41.969,41.9939,41.9607,41.9856,19449.0
2019-01-14 14:50:00,50.51,50.58,50.5,50.57,55511.0,41.9856,42.0438,41.9773,42.0355,55511.0
2019-01-14 14:55:00,50.56,50.57,50.47,50.47,88932.0,42.0272,42.0355,41.9524,41.9524,88932.0
2019-01-14 15:00:00,50.48,50.51,50.44,50.46,48408.0,41.9607,41.9856,41.9274,41.9441,48408.0
2019-01-14 15:05:00,50.46,50.53,50.45,50.53,124376.0,41.9441,42.0023,41.9358,42.0023,124376.0
2019-01-14 15:10:00,50.52,50.53,50.4,50.42,144076.0,41.9939,42.0023,41.8942,41.9108,144076.0
2019-01-14 15:15:00,50.42,50.45,50.4,50.4,79038.0,41.9108,41.9358,41.8942,41.8942,79038.0
2019-01-14 15:20:00,50.4,50.42,50.36,50.4,74913.0,41.8942,41.9108,41.8609,41.8942,74913.0
2019-01-14 15:25:00,50.39,50.4,50.35,50.36,113307.0,41.8859,41.8942,41.8526,41.8609,113307.0
2019-01-14 15:30:00,50.36,50.45,50.36,50.4,80466.0,41.8609,41.9358,41.8609,41.8942,80466.0
2019-01-14 15:35:00,50.41,50.41,50.35,50.38,78550.0,41.9025,41.9025,41.8526,41.8776,78550.0
2019-01-14 15:40:00,50.37,50.38,50.28,50.28,130792.0,41.8693,41.8776,41.7944,41.7944,130792.0
2019-01-14 15:45:00,50.28,50.3,50.24,50.27,117763.0,41.7944,41.8111,41.7612,41.7861,117763.0
2019-01-14 15:50:00,50.27,50.3,50.19,50.21,233458.0,41.7861,41.8111,41.7196,41.7363,233458.0
2019-01-14 15:55:00,50.21,50.3,50.2,50.23,431286.0,41.7363,41.8111,41.7279,41.7529,431286.0
2019-01-15 09:30:00,50.11,50.4,50.11,50.21,140244.0,41.6531,41.8942,41.6531,41.7363,140244.0
2019-01-15 09:35:00,50.2,50.33,50.14,50.29,124784.0,41.7279,41.836,41.6781,41.8028,124784.0
2019-01-15 09:40:00,50.3,50.34,50.08,50.17,124867.0,41.8111,41.8443,41.6282,41.703,124867.0
2019-01-15 09:45:00,50.16,50.18,49.9,49.95,147659.0,41.6947,41.7113,41.4786,41.5201,147659.0
2019-01-15 09:50:00,49.95,49.99,49.74,49.85,139331.0,41.5201,41.5534,41.3456,41.437,139331.0
2019-01-15 09:55:00,49.86,49.87,49.68,49.76,116093.0,41.4453,41.4536,41.2957,41.3622,116093.0
2019-01-15 10:00:00,49.76,50.05,49.76,50.0,144045.0,41.3622,41.6033,41.3622,41.5617,144045.0
2019-01-15 10:05:00,50.0,50.03,49.92,49.94,189860.0,41.5617,41.5866,41.4952,41.5118,189860.0
2019-01-15 10:10:00,49.94,49.94,49.8,49.84,138446.0,41.5118,41.5118,41.3955,41.4287,138446.0
2019-01-15 10:15:00,49.84,49.92,49.77,49.81,92925.0,41.4287,41.4952,41.3705,41.4038,92925.0
2019-01-15 10:20:00,49.81,49.82,49.64,49.72,159594.0,41.4038,41.4121,41.2625,41.329,159594.0
2019-01-15 10:25:00,49.71,49.81,49.68,49.78,69972.0,41.3206,41.4038,41.2957,41.3788,69972.0
2019-01-15 10:30:00,49.8,49.83,49.73,49.8,153200.0,41.3955,41.4204,41.3373,41.3955,153200.0
2019-01-15 10:35:00,49.81,49.9,49.78,49.82,205246.0,41.4038,41.4786,41.3788,41.4121,205246.0
2019-01-15 10:40:00,49.82,49.94,49.79,49.94,222406.0,41.4121,41.5118,41.3871,41.5118,222406.0
2019-01-15 10:45:00,49.94,50.01,49.9,49.96,215633.0,41.5118,41.57,41.4786,41.5285,215633.0
2019-01-15 10:50:00,49.97,50.07,49.95,50.06,47056.0,41.5368,41.6199,41.5201,41.6116,47056.0
2019-01-15 10:55:00,50.07,50.22,50.06,50.21,58908.0,41.6199,41.7446,41.6116,41.7363,58908.0
2019-01-15 11:00:00,50.22,50.31,50.2,50.25,119588.0,41.7446,41.8194,41.7279,41.7695,119588.0
2019-01-15 11:05:00,50.25,50.26,50.09,50.13,110673.0,41.7695,41.7778,41.6365,41.6698,110673.0
2019-01-15 11:10:00,50.12,50.12,50.02,50.07,79584.0,41.6614,41.6614,41.5783,41.6199,79584.0
2019-01-15 11:15:00,50.07,50.2,50.05,50.19,66207.0,41.6199,41.7279,41.6033,41.7196,66207.0
2019-01-15 11:20:00,50.2,50.22,50.11,50.12,108628.0,41.7279,41.7446,41.6531,41.6614,108628.0
2019-01-15 11:25:00,50.12,50.15,50.03,50.14,61732.0,41.6614,41.6864,41.5866,41.6781,61732.0
2019-01-15 11:30:00,50.14,50.2,50.09,50.19,89015.0,41.6781,41.7279,41.6365,41.7196,89015.0
2019-01-15 11:35:00,50.19,50.26,50.19,50.25,65205.0,41.7196,41.7778,41.7196,41.7695,65205.0
2019-01-15 11:40:00,50.24,50.3,50.19,50.19,28374.0,41.7612,41.8111,41.7196,41.7196,28374.0
2019-01-15 11:45:00,50.2,50.33,50.19,50.33,150620.0,41.7279,41.836,41.7196,41.836,150620.0
2019-01-15 11:50:00,50.33,50.46,50.32,50.45,165796.0,41.836,41.9441,41.8277,41.9358,165796.0
2019-01-15 11:55:00,50.45,50.57,50.43,50.51,355372.0,41.9358,42.0355,41.9191,41.9856,355372.0
2019-01-15 12:00:00,50.5,50.6,50.49,50.57,85996.0,41.9773,42.0604,41.969,42.0355,85996.0
2019-01-15 12:05:00,50.58,50.62,50.49,50.51,295300.0,42.0438,42.0771,41.969,41.9856,295300.0
2019-01-15 12:10:00,50.51,50.58,50.49,50.57,75896.0,41.9856,42.0438,41.969,42.0355,75896.0
2019-01-15 12:15:00,50.56,50.56,50.45,50.47,32414.0,42.0272,42.0272,41.9358,41.9524,32414.0
2019-01-15 12:20:00,50.46,50.51,50.45,50.5,37883.0,41.9441,41.9856,41.9358,41.9773,37883.0
2019-01-15 12:25:00,50.5,50.51,50.46,50.46,29466.0,41.9773,41.9856,41.9441,41.9441,29466.0
2019-01-15 12:30:00,50.47,50.48,50.4,50.44,48350.0,41.9524,41.9607,41.8942,41.9274,48350.0
2019-01-15 12:35:00,50.45,50.46,50.39,50.44,33718.0,41.9358,41.9441,41.8859,41.9274,33718.0
2019-01-15 12:40:00,50.44,50.51,50.43,50.46,19746.0,41.9274,41.9856,41.9191,41.9441,19746.0
2019-01-15 12:45:00,50.45,50.47,50.42,50.44,64729.0,41.9358,41.9524,41.9108,41.9274,64729.0
2019-01-15 12:50:00,50.43,50.45,50.37,50.39,64966.0,41.9191,41.9358,41.8693,41.8859,64966.0
2019-01-15 12:55:00,50.39,50.39,50.29,50.33,58953.0,41.8859,41.8859,41.8028,41.836,58953.0
2019-01-15 13:00:00,50.33,50.35,50.29,50.32,33403.0,41.836,41.8526,41.8028,41.8277,33403.0
2019-01-15 13:05:00,50.33,50.33,50.28,50.32,46747.0,41.836,41.836,41.7944,41.8277,46747.0
2019-01-15 13:10:00,50.31,50.32,50.23,50.24,80063.0,41.8194,41.8277,41.7529,41.7612,80063.0
2019-01-15 13:15:00,50.21,50.23,50.19,50.22,27642.0,41.7363,41.7529,41.7196,41.7446,27642.0
2019-01-15 13:20:00,50.22,50.26,50.18,50.19,59300.0,41.7446,41.7778,41.7113,41.7196,59300.0
2019-01-15 13:25:00,50.19,50.19,50.15,50.17,105855.0,41.7196,41.7196,41.6864,41.703,105855.0
2019-01-15 13:30:00,50.18,50.2,50.17,50.19,80846.0,41.7113,41.7279,41.703,41.7196,80846.0
2019-01-15 13:35:00,50.2,50.32,50.19,50.32,57692.0,41.7279,41.8277,41.7196,41.8277,57692.0
2019-01-15 13:40:00,50.32,50.39,50.31,50.39,33736.0,41.8277,41.8859,41.8194,41.8859,33736.0
2019-01-15 13:45:00,50.38,50.38,50.27,50.31,55984.0,41.8776,41.8776,41.7861,41.8194,55984.0
2019-01-15 13:50:00,50.3,50.32,50.28,50.3,26156.0,41.8111,41.8277,41.7944,41.8111,26156.0
2019-01-15 13:55:00,50.29,50.32,50.27,50.29,72238.0,41.8028,41.8277,41.7861,41.8028,72238.0
2019-01-15 14:00:00,50.27,50.35,50.27,50.27,51761.0,41.7861,41.8526,41.7861,41.7861,51761.0
2019-01-15 14:05:00,50.26,50.34,50.26,50.31,43992.0,41.7778,41.8443,41.7778,41.8194,43992.0
2019-01-15 14:10:00,50.31,50.36,50.3,50.35,33726.0,41.8194,41.8609,41.8111,41.8526,33726.0
2019-01-15 14:15:00,50.34,50.35,50.27,50.3,81006.0,41.8443,41.8526,41.7861,41.8111,81006.0
2019-01-15 14:20:00,50.3,50.33,50.26,50.3,65010.0,41.8111,41.836,41.7778,41.8111,65010.0
2019-01-15 14:25:00,50.29,50.29,50.11,50.13,51386.0,41.8028,41.8028,41.6531,41.6698,51386.0
2019-01-15 14:30:00,50.12,50.23,50.08,50.21,99027.0,41.6614,41.7529,41.6282,41.7363,99027.0
2019-01-15 14:35:00,50.2,50.23,50.11,50.17,121781.0,41.7279,41.7529,41.6531,41.703,121781.0
2019-01-15 14:40:00,50.17,50.28,50.16,50.25,79747.0,41.703,41.7944,41.6947,41.7695,79747.0
2019-01-15 14:45:00,50.24,50.29,50.23,50.27,19579.0,41.7612,41.8028,41.7529,41.7861,19579.0
2019-01-15 14:50:00,50.28,50.36,50.28,50.35,18651.0,41.7944,41.8609,41.7944,41.8526,18651.0
2019-01-15 14:55:00,50.36,50.4,50.33,50.37,25852.0,41.8609,41.8942,41.836,41.8693,25852.0
2019-01-15 15:00:00,50.37,50.39,50.34,50.38,28023.0,41.8693,41.8859,41.8443,41.8776,28023.0
2019-01-15 15:05:00,50.39,50.47,50.38,50.46,27882.0,41.8859,41.9524,41.8776,41.9441,27882.0
2019-01-15 15:10:00,50.47,50.52,50.46,50.52,31407.0,41.9524,41.9939,41.9441,41.9939,31407.0
2019-01-15 15:15:00,50.51,50.52,50.42,50.42,28248.0,41.9856,41.9939,41.9108,41.9108,28248.0
2019-01-15 15:20:00,50.43,50.5,50.41,50.46,57922.0,41.9191,41.9773,41.9025,41.9441,57922.0
2019-01-15 15:25:00,50.47,50.54,50.45,50.52,73708.0,41.9524,42.0106,41.9358,41.9939,73708.0
2019-01-15 15:30:00,50.52,50.54,50.48,50.52,67750.0,41.9939,42.0106,41.9607,41.9939,67750.0
2019-01-15 15:35:00,50.51,50.53,50.45,50.5,53682.0,41.9856,42.0023,41.9358,41.9773,53682.0
2019-01-15 15:40:00,50.5,50.57,50.47,50.56,81900.0,41.9773,42.0355,41.9524,42.0272,81900.0
2019-01-15 15:45:00,50.56,50.59,50.53,50.55,109330.0,42.0272,42.0521,42.0023,42.0189,109330.0
2019-01-15 15:50:00,50.54,50.55,50.48,50.55,142009.0,42.0106,42.0189,41.9607,42.0189,142009.0
2019-01-15 15:55:00,50.55,50.58,50.5,50.56,544020.0,42.0189,42.0438,41.9773,42.0272,544020.0
2019-01-16 09:30:00,51.07,51.22,50.82,50.87,382380.0,42.4511,42.5758,42.2433,42.2849,382380.0
2019-01-16 09:35:00,50.88,51.04,50.84,50.92,84378.0,42.2932,42.4262,42.2599,42.3264,84378.0
2019-01-16 09:40:00,50.92,51.06,50.85,50.97,83221.0,42.3264,42.4428,42.2682,42.368,83221.0
2019-01-16 09:45:00,50.97,51.15,50.96,51.08,99749.0,42.368,42.5176,42.3597,42.4594,99749.0
2019-01-16 09:50:00,51.07,51.22,51.0,51.08,124340.0,42.4511,42.5758,42.3929,42.4594,124340.0
2019-01-16 09:55:00,51.08,51.21,51.02,51.16,152438.0,42.4594,42.5675,42.4096,42.5259,152438.0
2019-01-16 10:00:00,51.15,51.22,51.12,51.22,93200.0,42.5176,42.5758,42.4927,42.5758,93200.0
2019-01-16 10:05:00,51.22,51.39,51.21,51.39,68264.0,42.5758,42.7171,42.5675,42.7171,68264.0
2019-01-16 10:10:00,51.4,51.41,51.3,51.39,28668.0,42.7254,42.7337,42.6423,42.7171,28668.0
2019-01-16 10:15:00,51.39,51.45,51.32,51.45,253532.0,42.7171,42.767,42.6589,42.767,253532.0
2019-01-16 10:20:00,51.46,51.47,51.31,51.34,97637.0,42.7753,42.7836,42.6506,42.6756,97637.0
2019-01-16 10:25:00,51.35,51.35,51.2,51.23,323659.0,42.6839,42.6839,42.5592,42.5841,323659.0
2019-01-16 10:30:00,51.23,51.27,51.15,51.16,135007.0,42.5841,42.6174,42.5176,42.5259,135007.0
2019-01-16 10:35:00,51.16,51.2,51.14,51.19,34577.0,42.5259,42.5592,42.5093,42.5509,34577.0
2019-01-16 10:40:00,51.19,51.21,51.12,51.17,121636.0,42.5509,42.5675,42.4927,42.5342,121636.0
2019-01-16 10:45:00,51.16,51.32,51.11,51.32,41536.0,42.5259,42.6589,42.4844,42.6589,41536.0
2019-01-16 10:50:00,51.32,51.46,51.32,51.39,73034.0,42.6589,42.7753,42.6589,42.7171,73034.0
2019-01-16 10:55:00,51.39,51.47,51.37,51.47,60418.0,42.7171,42.7836,42.7005,42.7836,60418.0
2019-01-16 11:00:00,51.47,51.52,51.36,51.42,255943.0,42.7836,42.8252,42.6922,42.7421,255943.0
2019-01-16 11:05:00,51.43,51.49,51.39,51.45,47927.0,42.7504,42.8002,42.7171,42.767,47927.0
2019-01-16 11:10:00,51.45,51.45,51.36,51.42,68706.0,42.767,42.767,42.6922,42.7421,68706.0
2019-01-16 11:15:00,51.42,51.48,51.37,51.42,121794.0,42.7421,42.7919,42.7005,42.7421,121794.0
2019-01-16 11:20:00,51.41,51.51,51.41,51.5,38229.0,42.7337,42.8169,42.7337,42.8086,38229.0
2019-01-16 11:25:00,51.51,51.53,51.37,51.53,165455.0,42.8169,42.8335,42.7005,42.8335,165455.0
2019-01-16 11:30:00,51.52,51.53,51.43,51.46,88951.0,42.8252,42.8335,42.7504,42.7753,88951.0
2019-01-16 11:35:00,51.47,51.59,51.47,51.56,143170.0,42.7836,42.8834,42.7836,42.8584,143170.0
2019-01-16 11:40:00,51.56,51.62,51.51,51.62,53547.0,42.8584,42.9083,42.8169,42.9083,53547.0
2019-01-16 11:45:00,51.63,51.64,51.52,51.54,139392.0,42.9166,42.9249,42.8252,42.8418,139392.0
2019-01-16 11:50:00,51.53,51.6,51.52,51.6,73540.0,42.8335,42.8917,42.8252,42.8917,73540.0
2019-01-16 11:55:00,51.6,51.6,51.5,51.53,71398.0,42.8917,42.8917,42.8086,42.8335,71398.0
2019-01-16 12:00:00,51.53,51.58,51.52,51.56,52777.0,42.8335,42.875,42.8252,42.8584,52777.0
2019-01-16 12:05:00,51.56,51.6,51.54,51.59,47994.0,42.8584,42.8917,42.8418,42.8834,47994.0
2019-01-16 12:10:00,51.6,51.66,51.57,51.61,99316.0,42.8917,42.9415,42.8667,42.9,99316.0
2019-01-16 12:15:00,51.61,51.67,51.55,51.67,75229.0,42.9,42.9499,42.8501,42.9499,75229.0
2019-01-16 12:20:00,51.67,51.73,51.64,51.67,52291.0,42.9499,42.9997,42.9249,42.9499,52291.0
2019-01-16 12:25:00,51.66,51.73,51.62,51.71,63045.0,42.9415,42.9997,42.9083,42.9831,63045.0
2019-01-16 12:30:00,51.7,51.77,51.7,51.74,54434.0,42.9748,43.033,42.9748,43.008,54434.0
2019-01-16 12:35:00,51.75,51.75,51.64,51.71,50720.0,43.0164,43.0164,42.9249,42.9831,50720.0
2019-01-16 12:40:00,51.71,51.77,51.69,51.76,30345.0,42.9831,43.033,42.9665,43.0247,30345.0
2019-01-16 12:45:00,51.75,51.77,51.72,51.75,32059.0,43.0164,43.033,42.9914,43.0164,32059.0
2019-01-16 12:50:00,51.74,51.79,51.73,51.76,146547.0,43.008,43.0496,42.9997,43.0247,146547.0
2019-01-16 12:55:00,51.77,51.79,51.67,51.68,25274.0,43.033,43.0496,42.9499,42.9582,25274.0
2019-01-16 13:00:00,51.68,51.75,51.65,51.73,24211.0,42.9582,43.0164,42.9332,42.9997,24211.0
2019-01-16 13:05:00,51.74,51.74,51.65,51.72,27003.0,43.008,43.008,42.9332,42.9914,27003.0
2019-01-16 13:10:00,51.72,51.75,51.69,51.7,16238.0,42.9914,43.0164,42.9665,42.9748,16238.0
2019-01-16 13:15:00,51.69,51.77,51.66,51.77,45943.0,42.9665,43.033,42.9415,43.033,45943.0
2019-01-16 13:20:00,51.78,51.8,51.75,51.8,24707.0,43.0413,43.0579,43.0164,43.0579,24707.0
2019-01-16 13:25:00,51.79,51.84,51.78,51.83,23491.0,43.0496,43.0912,43.0413,43.0829,23491.0
2019-01-16 13:30:00,51.82,51.88,51.82,51.85,69358.0,43.0745,43.1244,43.0745,43.0995,69358.0
2019-01-16 13:35:00,51.86,51.9,51.85,51.88,76797.0,43.1078,43.141,43.0995,43.1244,76797.0
2019-01-16 13:40:00,51.89,51.89,51.82,51.83,76788.0,43.1327,43.1327,43.0745,43.0829,76788.0
2019-01-16 13:45:00,51.83,51.84,51.79,51.82,32358.0,43.0829,43.0912,43.0496,43.0745,32358.0
2019-01-16 13:50:00,51.81,51.81,51.7,51.76,60603.0,43.0662,43.0662,42.9748,43.0247,60603.0
2019-01-16 13:55:00,51.76,51.81,51.76,51.76,78590.0,43.0247,43.0662,43.0247,43.0247,78590.0
2019-01-16 14:00:00,51.76,51.78,51.75,51.75,36662.0,43.0247,43.0413,43.0164,43.0164,36662.0
2019-01-16 14:05:00,51.75,51.76,51.7,51.72,146684.0,43.0164,43.0247,42.9748,42.9914,146684.0
2019-01-16 14:10:00,51.72,51.73,51.68,51.7,24306.0,42.9914,42.9997,42.9582,42.9748,24306.0
2019-01-16 14:15:00,51.69,51.74,51.68,51.72,35078.0,42.9665,43.008,42.9582,42.9914,35078.0
2019-01-16 14:20:00,51.72,51.78,51.72,51.73,62431.0,42.9914,43.0413,42.9914,42.9997,62431.0
2019-01-16 14:25:00,51.73,51.79,51.71,51.78,24697.0,42.9997,43.0496,42.9831,43.0413,24697.0
2019-01-16 14:30:00,51.78,51.85,51.78,51.85,36112.0,43.0413,43.0995,43.0413,43.0995,36112.0
2019-01-16 14:35:00,51.85,51.85,51.78,51.79,50952.0,43.0995,43.0995,43.0413,43.0496,50952.0
2019-01-16 14:40:00,51.79,51.85,51.75,51.77,25241.0,43.0496,43.0995,43.0164,43.033,25241.0
2019-01-16 14:45:00,51.76,51.8,51.76,51.78,31926.0,43.0247,43.0579,43.0247,43.0413,31926.0
2019-01-16 14:50:00,51.79,51.79,51.68,51.68,54777.0,43.0496,43.0496,42.9582,42.9582,54777.0
2019-01-16 14:55:00,51.69,51.71,51.67,51.69,23541.0,42.9665,42.9831,42.9499,42.9665,23541.0
2019-01-16 15:00:00,51.69,51.78,51.66,51.78,32924.0,42.9665,43.0413,42.9415,43.0413,32924.0
2019-01-16 15:05:00,51.77,51.79,51.74,51.79,78517.0,43.033,43.0496,43.008,43.0496,78517.0
2019-01-16 15:10:00,51.8,51.82,51.78,51.79,181407.0,43.0579,43.0745,43.0413,43.0496,181407.0
2019-01-16 15:15:00,51.79,51.86,51.78,51.86,222065.0,43.0496,43.1078,43.0413,43.1078,222065.0
2019-01-16 15:20:00,51.86,51.9,51.85,51.9,60217.0,43.1078,43.141,43.0995,43.141,60217.0
2019-01-16 15:25:00,51.9,51.95,51.89,51.95,64134.0,43.141,43.1826,43.1327,43.1826,64134.0
2019-01-16 15:30:00,51.94,51.94,51.8,51.82,292642.0,43.1743,43.1743,43.0579,43.0745,292642.0
2019-01-16 15:35:00,51.82,51.86,51.8,51.84,59238.0,43.0745,43.1078,43.0579,43.0912,59238.0
2019-01-16 15:40:00,51.85,51.87,51.83,51.85,81590.0,43.0995,43.1161,43.0829,43.0995,81590.0
2019-01-16 15:45:00,51.84,51.89,51.8,51.88,217209.0,43.0912,43.1327,43.0579,43.1244,217209.0
2019-01-16 15:50:00,51.88,51.88,51.83,51.86,159458.0,43.1244,43.1244,43.0829,43.1078,159458.0
2019-01-16 15:55:00,51.86,51.89,51.81,51.84,919998.0,43.1078,43.1327,43.0662,43.0912,919998.0
2019-01-17 09:30:00,51.58,51.81,51.57,51.73,206292.0,42.875,43.0662,42.8667,42.9997,206292.0
2019-01-17 09:35:00,51.72,51.84,51.68,51.7,143548.0,42.9914,43.0912,42.9582,42.9748,143548.0
2019-01-17 09:40:00,51.73,51.79,51.64,51.71,59013.0,42.9997,43.0496,42.9249,42.9831,59013.0
2019-01-17 09:45:00,51.72,51.78,51.67,51.71,66620.0,42.9914,43.0413,42.9499,42.9831,66620.0
2019-01-17 09:50:00,51.72,51.78,51.62,51.64,105521.0,42.9914,43.0413,42.9083,42.9249,105521.0
2019-01-17 09:55:00,51.65,51.66,51.55,51.58,80017.0,42.9332,42.9415,42.8501,42.875,80017.0
2019-01-17 10:00:00,51.58,51.59,51.47,51.48,92934.0,42.875,42.8834,42.7836,42.7919,92934.0
2019-01-17 10:05:00,51.48,51.52,51.41,51.51,115416.0,42.7919,42.8252,42.7337,42.8169,115416.0
2019-01-17 10:10:00,51.5,51.53,51.44,51.48,108835.0,42.8086,42.8335,42.7587,42.7919,108835.0
2019-01-17 10:15:00,51.47,51.54,51.38,51.4,59795.0,42.7836,42.8418,42.7088,42.7254,59795.0
2019-01-17 10:20:00,51.4,51.42,51.31,51.4,90267.0,42.7254,42.7421,42.6506,42.7254,90267.0
2019-01-17 10:25:00,51.4,51.54,51.39,51.53,48320.0,42.7254,42.8418,42.7171,42.8335,48320.0
2019-01-17 10:30:00,51.53,51.63,51.51,51.61,65402.0,42.8335,42.9166,42.8169,42.9,65402.0
2019-01-17 10:35:00,51.62,51.64,51.56,51.58,31806.0,42.9083,42.9249,42.8584,42.875,31806.0
2019-01-17 10:40:00,51.59,51.7,51.59,51.68,29520.0,42.8834,42.9748,42.8834,42.9582,29520.0
2019-01-17 10:45:00,51.69,51.7,51.54,51.61,97486.0,42.9665,42.9748,42.8418,42.9,97486.0
2019-01-17 10:50:00,51.61,51.67,51.55,51.65,32890.0,42.9,42.9499,42.8501,42.9332,32890.0
2019-01-17 10:55:00,51.66,51.71,51.64,51.69,46538.0,42.9415,42.9831,42.9249,42.9665,46538.0
2019-01-17 11:00:00,51.7,51.74,51.65,51.74,38564.0,42.9748,43.008,42.9332,43.008,38564.0
2019-01-17 11:05:00,51.74,51.78,51.72,51.77,60958.0,43.008,43.0413,42.9914,43.033,60958.0
2019-01-17 11:10:00,51.76,51.79,51.72,51.73,27439.0,43.0247,43.0496,42.9914,42.9997,27439.0
2019-01-17 11:15:00,51.72,51.75,51.59,51.63,30880.0,42.9914,43.0164,42.8834,42.9166,30880.0
2019-01-17 11:20:00,51.62,51.71,51.62,51.68,42673.0,42.9083,42.9831,42.9083,42.9582,42673.0
2019-01-17 11:25:00,51.68,51.69,51.63,51.69,23454.0,42.9582,42.9665,42.9166,42.9665,23454.0
2019-01-17 11:30:00,51.67,51.73,51.64,51.73,61373.0,42.9499,42.9997,42.9249,42.9997,61373.0
2019-01-17 11:35:00,51.74,51.87,51.74,51.85,45555.0,43.008,43.1161,43.008,43.0995,45555.0
2019-01-17 11:40:00,51.85,51.97,51.82,51.97,37473.0,43.0995,43.1992,43.0745,43.1992,37473.0
2019-01-17 11:45:00,51.98,52.02,51.91,51.92,79416.0,43.2075,43.2408,43.1494,43.1577,79416.0
2019-01-17 11:50:00,51.93,51.98,51.92,51.98,19015.0,43.166,43.2075,43.1577,43.2075,19015.0
2019-01-17 11:55:00,51.98,52.03,51.91,51.91,18651.0,43.2075,43.2491,43.1494,43.1494,18651.0
2019-01-17 12:00:00,51.91,51.96,51.87,51.9,25333.0,43.1494,43.1909,43.1161,43.141,25333.0
2019-01-17 12:05:00,51.9,51.92,51.86,51.89,30947.0,43.141,43.1577,43.1078,43.1327,30947.0
2019-01-17 12:10:00,51.9,51.95,51.86,51.95,32692.0,43.141,43.1826,43.1078,43.1826,32692.0
2019-01-17 12:15:00,51.95,51.97,51.92,51.95,21096.0,43.1826,43.1992,43.1577,43.1826,21096.0
2019-01-17 12:20:00,51.95,52.0,51.94,51.99,96226.0,43.1826,43.2242,43.1743,43.2159,96226.0
2019-01-17 12:25:00,51.98,52.02,51.96,52.01,27652.0,43.2075,43.2408,43.1909,43.2325,27652.0
2019-01-17 12:30:00,52.02,52.03,51.97,51.99,18267.0,43.2408,43.2491,43.1992,43.2159,18267.0
2019-01-17 12:35:00,52.0,52.0,51.94,51.95,24017.0,43.2242,43.2242,43.1743,43.1826,24017.0
2019-01-17 12:40:00,51.95,51.97,51.93,51.93,11674.0,43.1826,43.1992,43.166,43.166,11674.0
2019-01-17 12:45:00,51.94,51.95,51.85,51.9,26835.0,43.1743,43.1826,43.0995,43.141,26835.0
2019-01-17 12:50:00,51.9,51.94,51.88,51.92,42498.0,43.141,43.1743,43.1244,43.1577,42498.0
2019-01-17 12:55:00,51.92,51.94,51.87,51.89,68778.0,43.1577,43.1743,43.1161,43.1327,68778.0
2019-01-17 13:00:00,51.89,51.92,51.83,51.85,13880.0,43.1327,43.1577,43.0829,43.0995,13880.0
2019-01-17 13:05:00,51.85,51.98,51.85,51.98,9791.0,43.0995,43.2075,43.0995,43.2075,9791.0
2019-01-17 13:10:00,51.96,52.01,51.95,52.01,17444.0,43.1909,43.2325,43.1826,43.2325,17444.0
2019-01-17 13:15:00,52.01,52.06,51.99,52.0,33125.0,43.2325,43.274,43.2159,43.2242,33125.0
2019-01-17 13:20:00,51.99,52.07,51.99,52.03,22870.0,43.2159,43.2824,43.2159,43.2491,22870.0
2019-01-17 13:25:00,52.04,52.07,52.02,52.06,31541.0,43.2574,43.2824,43.2408,43.274,31541.0
2019-01-17 13:30:00,52.07,52.11,52.06,52.09,25532.0,43.2824,43.3156,43.274,43.299,25532.0
2019-01-17 13:35:00,52.09,52.14,52.09,52.14,21797.0,43.299,43.3405,43.299,43.3405,21797.0
2019-01-17 13:40:00,52.14,52.14,52.07,52.1,338203.0,43.3405,43.3405,43.2824,43.3073,338203.0
2019-01-17 13:45:00,52.1,52.12,52.07,52.07,13058.0,43.3073,43.3239,43.2824,43.2824,13058.0
2019-01-17 13:50:00,52.08,52.09,52.04,52.09,20487.0,43.2907,43.299,43.2574,43.299,20487.0
2019-01-17 13:55:00,52.09,52.16,52.09,52.14,60514.0,43.299,43.3572,43.299,43.3405,60514.0
2019-01-17 14:00:00,52.14,52.17,52.04,52.06,39556.0,43.3405,43.3655,43.2574,43.274,39556.0
2019-01-17 14:05:00,52.06,52.09,52.03,52.07,31122.0,43.274,43.299,43.2491,43.2824,31122.0
2019-01-17 14:10:00,52.08,52.1,52.01,52.03,51300.0,43.2907,43.3073,43.2325,43.2491,51300.0
2019-01-17 14:15:00,52.03,52.05,51.99,52.0,56937.0,43.2491,43.2657,43.2159,43.2242,56937.0
2019-01-17 14:20:00,51.99,52.0,51.88,51.9,98577.0,43.2159,43.2242,43.1244,43.141,98577.0
2019-01-17 14:25:00,51.9,52.0,51.9,51.98,37020.0,43.141,43.2242,43.141,43.2075,37020.0
2019-01-17 14:30:00,51.99,52.0,51.93,51.97,50046.0,43.2159,43.2242,43.166,43.1992,50046.0
2019-01-17 14:35:00,51.97,52.12,51.96,52.09,101243.0,43.1992,43.3239,43.1909,43.299,101243.0
2019-01-17 14:40:00,52.09,52.26,52.09,52.25,138651.0,43.299,43.4403,43.299,43.432,138651.0
2019-01-17 14:45:00,52.25,52.35,52.24,52.3,219413.0,43.432,43.5151,43.4237,43.4735,219413.0
2019-01-17 14:50:00,52.3,52.31,52.17,52.19,106311.0,43.4735,43.4819,43.3655,43.3821,106311.0
2019-01-17 14:55:00,52.2,52.22,52.02,52.13,115547.0,43.3904,43.407,43.2408,43.3322,115547.0
2019-01-17 15:00:00,52.13,52.14,51.94,51.95,67773.0,43.3322,43.3405,43.1743,43.1826,67773.0
2019-01-17 15:05:00,51.95,52.1,51.94,52.07,36663.0,43.1826,43.3073,43.1743,43.2824,36663.0
2019-01-17 15:10:00,52.07,52.1,52.02,52.1,45347.0,43.2824,43.3073,43.2408,43.3073,45347.0
2019-01-17 15:15:00,52.09,52.15,52.07,52.15,182619.0,43.299,43.3489,43.2824,43.3489,182619.0
2019-01-17 15:20:00,52.16,52.26,52.14,52.24,165206.0,43.3572,43.4403,43.3405,43.4237,165206.0
2019-01-17 15:25:00,52.24,52.34,52.19,52.34,98912.0,43.4237,43.5068,43.3821,43.5068,98912.0
2019-01-17 15:30:00,52.34,52.38,52.31,52.37,226917.0,43.5068,43.54,43.4819,43.5317,226917.0
2019-01-17 15:35:00,52.36,52.38,52.23,52.23,162904.0,43.5234,43.54,43.4154,43.4154,162904.0
2019-01-17 15:40:00,52.23,52.27,52.12,52.19,106124.0,43.4154,43.4486,43.3239,43.3821,106124.0
2019-01-17 15:45:00,52.19,52.23,52.1,52.1,90422.0,43.3821,43.4154,43.3073,43.3073,90422.0
2019-01-17 15:50:00,52.1,52.11,52.0,52.09,95175.0,43.3073,43.3156,43.2242,43.299,95175.0
2019-01-17 15:55:00,52.09,52.23,52.09,52.21,1196738.0,43.299,43.4154,43.299,43.3987,1196738.0
2019-01-18 09:30:00,52.8,52.84,52.45,52.54,199838.0,43.8892,43.9224,43.5982,43.673,199838.0
2019-01-18 09:35:00,52.55,52.57,52.15,52.21,278033.0,43.6813,43.698,43.3489,43.3987,278033.0
2019-01-18 09:40:00,52.22,52.28,52.04,52.25,294074.0,43.407,43.4569,43.2574,43.432,294074.0
2019-01-18 09:45:00,52.25,52.49,52.12,52.39,249907.0,43.432,43.6315,43.3239,43.5483,249907.0
2019-01-18 09:50:00,52.38,52.55,52.37,52.49,224397.0,43.54,43.6813,43.5317,43.6315,224397.0
2019-01-18 09:55:00,52.51,52.59,52.45,52.53,83484.0,43.6481,43.7146,43.5982,43.6647,83484.0
2019-01-18 10:00:00,52.53,52.69,52.49,52.68,79276.0,43.6647,43.7977,43.6315,43.7894,79276.0
2019-01-18 10:05:00,52.68,52.69,52.54,52.57,74214.0,43.7894,43.7977,43.673,43.698,74214.0
2019-01-18 10:10:00,52.57,52.7,52.56,52.68,55109.0,43.698,43.806,43.6897,43.7894,55109.0
2019-01-18 10:15:00,52.68,52.74,52.61,52.72,173149.0,43.7894,43.8393,43.7312,43.8227,173149.0
2019-01-18 10:20:00,52.71,52.79,52.62,52.78,239205.0,43.8143,43.8808,43.7395,43.8725,239205.0
2019-01-18 10:25:00,52.77,52.79,52.61,52.65,176526.0,43.8642,43.8808,43.7312,43.7645,176526.0
2019-01-18 10:30:00,52.66,52.82,52.66,52.8,220958.0,43.7728,43.9058,43.7728,43.8892,220958.0
2019-01-18 10:35:00,52.8,52.84,52.72,52.73,85418.0,43.8892,43.9224,43.8227,43.831,85418.0
2019-01-18 10:40:00,52.72,52.89,52.72,52.88,70945.0,43.8227,43.964,43.8227,43.9557,70945.0
2019-01-18 10:45:00,52.88,52.93,52.85,52.88,59646.0,43.9557,43.9972,43.9307,43.9557,59646.0
2019-01-18 10:50:00,52.88,53.09,52.86,52.99,182171.0,43.9557,44.1302,43.939,44.0471,182171.0
2019-01-18 10:55:00,52.99,53.0,52.95,52.98,66318.0,44.0471,44.0554,44.0138,44.0388,66318.0
2019-01-18 11:00:00,52.97,53.07,52.97,53.07,66763.0,44.0305,44.1136,44.0305,44.1136,66763.0
2019-01-18 11:05:00,53.06,53.13,53.04,53.09,42431.0,44.1053,44.1635,44.0887,44.1302,42431.0
2019-01-18 11:10:00,53.09,53.11,53.01,53.02,47022.0,44.1302,44.1468,44.0637,44.072,47022.0
2019-01-18 11:15:00,53.02,53.04,52.95,52.97,152654.0,44.072,44.0887,44.0138,44.0305,152654.0
2019-01-18 11:20:00,52.97,53.1,52.97,53.07,65278.0,44.0305,44.1385,44.0305,44.1136,65278.0
2019-01-18 11:25:00,53.05,53.16,53.05,53.14,67329.0,44.097,44.1884,44.097,44.1718,67329.0
2019-01-18 11:30:00,53.14,53.16,53.08,53.09,36341.0,44.1718,44.1884,44.1219,44.1302,36341.0
2019-01-18 11:35:00,53.09,53.17,53.05,53.17,83704.0,44.1302,44.1967,44.097,44.1967,83704.0
2019-01-18 11:40:00,53.17,53.17,53.11,53.11,39974.0,44.1967,44.1967,44.1468,44.1468,39974.0
2019-01-18 11:45:00,53.12,53.16,53.06,53.12,69971.0,44.1551,44.1884,44.1053,44.1551,69971.0
2019-01-18 11:50:00,53.12,53.18,53.11,53.15,48490.0,44.1551,44.205,44.1468,44.1801,48490.0
2019-01-18 11:55:00,53.14,53.2,53.09,53.2,28321.0,44.1718,44.2216,44.1302,44.2216,28321.0
2019-01-18 12:00:00,53.2,53.23,53.12,53.19,48659.0,44.2216,44.2466,44.1551,44.2133,48659.0
2019-01-18 12:05:00,53.2,53.23,53.14,53.19,193255.0,44.2216,44.2466,44.1718,44.2133,193255.0
2019-01-18 12:10:00,53.18,53.21,53.16,53.21,103554.0,44.205,44.23,44.1884,44.23,103554.0
2019-01-18 12:15:00,53.21,53.25,53.17,53.23,87977.0,44.23,44.2632,44.1967,44.2466,87977.0
2019-01-18 12:20:00,53.24,53.26,53.17,53.23,104648.0,44.2549,44.2715,44.1967,44.2466,104648.0
2019-01-18 12:25:00,53.23,53.26,53.18,53.2,47539.0,44.2466,44.2715,44.205,44.2216,47539.0
2019-01-18 12:30:00,53.2,53.23,53.16,53.21,100905.0,44.2216,44.2466,44.1884,44.23,100905.0
2019-01-18 12:35:00,53.21,53.24,53.19,53.23,60145.0,44.23,44.2549,44.2133,44.2466,60145.0
2019-01-18 12:40:00,53.23,53.26,53.17,53.2,40952.0,44.2466,44.2715,44.1967,44.2216,40952.0
2019-01-18 12:45:00,53.2,53.22,53.16,53.18,114943.0,44.2216,44.2383,44.1884,44.205,114943.0
2019-01-18 12:50:00,53.18,53.21,53.12,53.16,66118.0,44.205,44.23,44.1551,44.1884,66118.0
2019-01-18 12:55:00,53.17,53.28,53.17,53.28,43489.0,44.1967,44.2881,44.1967,44.2881,43489.0
2019-01-18 13:00:00,53.28,53.29,53.18,53.19,100480.0,44.2881,44.2965,44.205,44.2133,100480.0
2019-01-18 13:05:00,53.19,53.2,53.13,53.19,74586.0,44.2133,44.2216,44.1635,44.2133,74586.0
2019-01-18 13:10:00,53.19,53.22,53.18,53.18,49263.0,44.2133,44.2383,44.205,44.205,49263.0
2019-01-18 13:15:00,53.18,53.19,53.14,53.19,47258.0,44.205,44.2133,44.1718,44.2133,47258.0
2019-01-18 13:20:00,53.2,53.24,53.17,53.18,37058.0,44.2216,44.2549,44.1967,44.205,37058.0
2019-01-18 13:25:00,53.18,53.18,53.1,53.12,34324.0,44.205,44.205,44.1385,44.1551,34324.0
2019-01-18 13:30:00,53.13,53.17,53.1,53.17,50727.0,44.1635,44.1967,44.1385,44.1967,50727.0
2019-01-18 13:35:00,53.17,53.19,53.09,53.1,36381.0,44.1967,44.2133,44.1302,44.1385,36381.0
2019-01-18 13:40:00,53.09,53.21,53.08,53.21,34912.0,44.1302,44.23,44.1219,44.23,34912.0
2019-01-18 13:45:00,53.21,53.24,53.15,53.22,40488.0,44.23,44.2549,44.1801,44.2383,40488.0
2019-01-18 13:50:00,53.23,53.26,53.21,53.24,44296.0,44.2466,44.2715,44.23,44.2549,44296.0
2019-01-18 13:55:00,53.24,53.29,53.23,53.28,21272.0,44.2549,44.2965,44.2466,44.2881,21272.0
2019-01-18 14:00:00,53.29,53.29,53.24,53.24,37374.0,44.2965,44.2965,44.2549,44.2549,37374.0
2019-01-18 14:05:00,53.24,53.25,53.19,53.23,57883.0,44.2549,44.2632,44.2133,44.2466,57883.0
2019-01-18 14:10:00,53.22,53.22,53.12,53.12,129007.0,44.2383,44.2383,44.1551,44.1551,129007.0
2019-01-18 14:15:00,53.13,53.18,53.1,53.11,56007.0,44.1635,44.205,44.1385,44.1468,56007.0
2019-01-18 14:20:00,53.1,53.18,53.1,53.15,38924.0,44.1385,44.205,44.1385,44.1801,38924.0
2019-01-18 14:25:00,53.13,53.14,53.07,53.08,99357.0,44.1635,44.1718,44.1136,44.1219,99357.0
2019-01-18 14:30:00,53.08,53.14,53.06,53.07,63727.0,44.1219,44.1718,44.1053,44.1136,63727.0
2019-01-18 14:35:00,53.06,53.08,53.0,53.03,76401.0,44.1053,44.1219,44.0554,44.0803,76401.0
2019-01-18 14:40:00,53.02,53.03,52.96,52.97,54104.0,44.072,44.0803,44.0222,44.0305,54104.0
2019-01-18 14:45:00,52.97,53.03,52.94,53.0,33525.0,44.0305,44.0803,44.0055,44.0554,33525.0
2019-01-18 14:50:00,53.01,53.09,53.0,53.08,39015.0,44.0637,44.1302,44.0554,44.1219,39015.0
2019-01-18 14:55:00,53.07,53.12,53.07,53.07,37790.0,44.1136,44.1551,44.1136,44.1136,37790.0
2019-01-18 15:00:00,53.06,53.06,53.01,53.02,59051.0,44.1053,44.1053,44.0637,44.072,59051.0
2019-01-18 15:05:00,53.02,53.04,53.0,53.03,32787.0,44.072,44.0887,44.0554,44.0803,32787.0
2019-01-18 15:10:00,53.04,53.17,53.04,53.16,115398.0,44.0887,44.1967,44.0887,44.1884,115398.0
2019-01-18 15:15:00,53.15,53.2,53.14,53.2,48679.0,44.1801,44.2216,44.1718,44.2216,48679.0
2019-01-18 15:20:00,53.2,53.23,53.17,53.2,118391.0,44.2216,44.2466,44.1967,44.2216,118391.0
2019-01-18 15:25:00,53.19,53.22,53.18,53.19,90108.0,44.2133,44.2383,44.205,44.2133,90108.0
2019-01-18 15:30:00,53.19,53.2,53.13,53.13,154639.0,44.2133,44.2216,44.1635,44.1635,154639.0
2019-01-18 15:35:00,53.13,53.27,53.13,53.25,138352.0,44.1635,44.2798,44.1635,44.2632,138352.0
2019-01-18 15:40:00,53.26,53.27,53.2,53.22,63792.0,44.2715,44.2798,44.2216,44.2383,63792.0
2019-01-18 15:45:00,53.22,53.25,53.19,53.21,146546.0,44.2383,44.2632,44.2133,44.23,146546.0
2019-01-18 15:50:00,53.21,53.23,53.18,53.23,303883.0,44.23,44.2466,44.205,44.2466,303883.0
2019-01-18 15:55:00,53.23,53.28,53.19,53.26,718345.0,44.2466,44.2881,44.2133,44.2715,718345.0
2019-01-22 09:30:00,52.88,53.12,52.84,53.11,152532.0,43.9557,44.1551,43.9224,44.1468,152532.0
2019-01-22 09:35:00,53.11,53.3,52.97,52.98,781258.0,44.1468,44.3048,44.0305,44.0388,781258.0
2019-01-22 09:40:00,52.97,53.17,52.96,53.14,297570.0,44.0305,44.1967,44.0222,44.1718,297570.0
2019-01-22 09:45:00,53.15,53.16,52.97,52.97,180649.0,44.1801,44.1884,44.0305,44.0305,180649.0
2019-01-22 09:50:00,52.98,53.09,52.97,53.04,100661.0,44.0388,44.1302,44.0305,44.0887,100661.0
2019-01-22 09:55:00,53.04,53.1,52.93,53.07,110257.0,44.0887,44.1385,43.9972,44.1136,110257.0
2019-01-22 10:00:00,53.07,53.11,52.97,52.98,96559.0,44.1136,44.1468,44.0305,44.0388,96559.0
2019-01-22 10:05:00,52.98,52.98,52.79,52.87,156859.0,44.0388,44.0388,43.8808,43.9473,156859.0
2019-01-22 10:10:00,52.87,52.92,52.76,52.77,186178.0,43.9473,43.9889,43.8559,43.8642,186178.0
2019-01-22 10:15:00,52.76,52.79,52.64,52.64,237202.0,43.8559,43.8808,43.7562,43.7562,237202.0
2019-01-22 10:20:00,52.64,52.71,52.59,52.7,380093.0,43.7562,43.8143,43.7146,43.806,380093.0
2019-01-22 10:25:00,52.7,52.78,52.68,52.75,98698.0,43.806,43.8725,43.7894,43.8476,98698.0
2019-01-22 10:30:00,52.74,52.74,52.65,52.73,76710.0,43.8393,43.8393,43.7645,43.831,76710.0
2019-01-22 10:35:00,52.72,52.81,52.67,52.67,93333.0,43.8227,43.8975,43.7811,43.7811,93333.0
2019-01-22 10:40:00,52.67,52.78,52.63,52.75,110632.0,43.7811,43.8725,43.7478,43.8476,110632.0
2019-01-22 10:45:00,52.76,52.76,52.62,52.68,67716.0,43.8559,43.8559,43.7395,43.7894,67716.0
2019-01-22 10:50:00,52.69,52.8,52.69,52.75,62457.0,43.7977,43.8892,43.7977,43.8476,62457.0
2019-01-22 10:55:00,52.76,52.79,52.72,52.77,82600.0,43.8559,43.8808,43.8227,43.8642,82600.0
2019-01-22 11:00:00,52.77,52.89,52.75,52.86,82690.0,43.8642,43.964,43.8476,43.939,82690.0
2019-01-22 11:05:00,52.86,52.94,52.86,52.94,84310.0,43.939,44.0055,43.939,44.0055,84310.0
2019-01-22 11:10:00,52.94,53.06,52.91,53.05,78820.0,44.0055,44.1053,43.9806,44.097,78820.0
2019-01-22 11:15:00,53.05,53.1,53.04,53.08,57264.0,44.097,44.1385,44.0887,44.1219,57264.0
2019-01-22 11:20:00,53.08,53.17,53.07,53.16,52759.0,44.1219,44.1967,44.1136,44.1884,52759.0
2019-01-22 11:25:00,53.16,53.17,53.08,53.1,82219.0,44.1884,44.1967,44.1219,44.1385,82219.0
2019-01-22 11:30:00,53.09,53.19,53.05,53.16,51079.0,44.1302,44.2133,44.097,44.1884,51079.0
2019-01-22 11:35:00,53.16,53.21,53.08,53.09,86716.0,44.1884,44.23,44.1219,44.1302,86716.0
2019-01-22 11:40:00,53.09,53.09,52.96,53.07,76102.0,44.1302,44.1302,44.0222,44.1136,76102.0
2019-01-22 11:45:00,53.06,53.1,53.0,53.1,47466.0,44.1053,44.1385,44.0554,44.1385,47466.0
2019-01-22 11:50:00,53.08,53.09,52.97,52.97,47689.0,44.1219,44.1302,44.0305,44.0305,47689.0
2019-01-22 11:55:00,52.98,53.0,52.9,52.92,124837.0,44.0388,44.0554,43.9723,43.9889,124837.0
2019-01-22 12:00:00,52.92,52.95,52.84,52.84,82356.0,43.9889,44.0138,43.9224,43.9224,82356.0
2019-01-22 12:05:00,52.83,52.96,52.83,52.92,67627.0,43.9141,44.0222,43.9141,43.9889,67627.0
2019-01-22 12:10:00,52.91,52.98,52.9,52.96,49717.0,43.9806,44.0388,43.9723,44.0222,49717.0
2019-01-22 12:15:00,52.97,53.03,52.95,53.02,46474.0,44.0305,44.0803,44.0138,44.072,46474.0
2019-01-22 12:20:00,53.03,53.04,52.97,52.98,45782.0,44.0803,44.0887,44.0305,44.0388,45782.0
2019-01-22 12:25:00,52.98,52.99,52.91,52.93,69291.0,44.0388,44.0471,43.9806,43.9972,69291.0
2019-01-22 12:30:00,52.92,52.94,52.87,52.93,53184.0,43.9889,44.0055,43.9473,43.9972,53184.0
2019-01-22 12:35:00,52.93,52.95,52.88,52.89,59939.0,43.9972,44.0138,43.9557,43.964,59939.0
2019-01-22 12:40:00,52.88,52.99,52.88,52.98,31694.0,43.9557,44.0471,43.9557,44.0388,31694.0
2019-01-22 12:45:00,52.98,53.02,52.95,53.0,41877.0,44.0388,44.072,44.0138,44.0554,41877.0
2019-01-22 12:50:00,53.0,53.06,52.99,53.05,27010.0,44.0554,44.1053,44.0471,44.097,27010.0
2019-01-22 12:55:00,53.06,53.06,53.0,53.0,70472.0,44.1053,44.1053,44.0554,44.0554,70472.0
2019-01-22 13:00:00,53.0,53.0,52.87,52.89,143267.0,44.0554,44.0554,43.9473,43.964,143267.0
2019-01-22 13:05:00,52.89,52.89,52.83,52.84,64619.0,43.964,43.964,43.9141,43.9224,64619.0
2019-01-22 13:10:00,52.84,52.84,52.69,52.7,118497.0,43.9224,43.9224,43.7977,43.806,118497.0
2019-01-22 13:15:00,52.71,52.74,52.62,52.62,52066.0,43.8143,43.8393,43.7395,43.7395,52066.0
2019-01-22 13:20:00,52.61,52.81,52.61,52.75,112528.0,43.7312,43.8975,43.7312,43.8476,112528.0
2019-01-22 13:25:00,52.75,52.87,52.74,52.86,59731.0,43.8476,43.9473,43.8393,43.939,59731.0
2019-01-22 13:30:00,52.85,52.96,52.84,52.96,69158.0,43.9307,44.0222,43.9224,44.0222,69158.0
2019-01-22 13:35:00,52.97,53.05,52.95,53.02,79122.0,44.0305,44.097,44.0138,44.072,79122.0
2019-01-22 13:40:00,53.01,53.05,52.95,52.95,72717.0,44.0637,44.097,44.0138,44.0138,72717.0
2019-01-22 13:45:00,52.94,53.05,52.93,53.04,84413.0,44.0055,44.097,43.9972,44.0887,84413.0
2019-01-22 13:50:00,53.03,53.06,52.97,53.0,101430.0,44.0803,44.1053,44.0305,44.0554,101430.0
2019-01-22 13:55:00,53.0,53.05,52.94,52.94,104322.0,44.0554,44.097,44.0055,44.0055,104322.0
2019-01-22 14:00:00,52.94,52.95,52.85,52.87,70208.0,44.0055,44.0138,43.9307,43.9473,70208.0
2019-01-22 14:05:00,52.86,52.91,52.79,52.79,62918.0,43.939,43.9806,43.8808,43.8808,62918.0
2019-01-22 14:10:00,52.8,52.87,52.79,52.81,73664.0,43.8892,43.9473,43.8808,43.8975,73664.0
2019-01-22 14:15:00,52.81,53.0,52.81,52.99,64860.0,43.8975,44.0554,43.8975,44.0471,64860.0
2019-01-22 14:20:00,52.99,53.01,52.83,52.84,107007.0,44.0471,44.0637,43.9141,43.9224,107007.0
2019-01-22 14:25:00,52.84,52.87,52.81,52.81,62164.0,43.9224,43.9473,43.8975,43.8975,62164.0
2019-01-22 14:30:00,52.81,52.85,52.75,52.76,76876.0,43.8975,43.9307,43.8476,43.8559,76876.0
2019-01-22 14:35:00,52.76,52.8,52.66,52.69,109189.0,43.8559,43.8892,43.7728,43.7977,109189.0
2019-01-22 14:40:00,52.68,52.75,52.66,52.67,75279.0,43.7894,43.8476,43.7728,43.7811,75279.0
2019-01-22 14:45:00,52.67,52.73,52.66,52.67,80007.0,43.7811,43.831,43.7728,43.7811,80007.0
2019-01-22 14:50:00,52.66,52.71,52.57,52.65,162530.0,43.7728,43.8143,43.698,43.7645,162530.0
2019-01-22 14:55:00,52.65,52.7,52.62,52.69,63457.0,43.7645,43.806,43.7395,43.7977,63457.0
2019-01-22 15:00:00,52.69,52.8,52.69,52.7,164982.0,43.7977,43.8892,43.7977,43.806,164982.0
2019-01-22 15:05:00,52.7,52.74,52.65,52.66,105412.0,43.806,43.8393,43.7645,43.7728,105412.0
2019-01-22 15:10:00,52.67,52.72,52.63,52.69,91857.0,43.7811,43.8227,43.7478,43.7977,91857.0
2019-01-22 15:15:00,52.7,52.76,52.68,52.72,98648.0,43.806,43.8559,43.7894,43.8227,98648.0
2019-01-22 15:20:00,52.73,52.83,52.72,52.8,106808.0,43.831,43.9141,43.8227,43.8892,106808.0
2019-01-22 15:25:00,52.81,52.81,52.73,52.73,65450.0,43.8975,43.8975,43.831,43.831,65450.0
2019-01-22 15:30:00,52.72,52.73,52.62,52.62,127222.0,43.8227,43.831,43.7395,43.7395,127222.0
2019-01-22 15:35:00,52.6,52.77,52.54,52.77,163580.0,43.7229,43.8642,43.673,43.8642,163580.0
2019-01-22 15:40:00,52.76,52.87,52.72,52.73,178161.0,43.8559,43.9473,43.8227,43.831,178161.0
2019-01-22 15:45:00,52.72,52.76,52.68,52.73,183519.0,43.8227,43.8559,43.7894,43.831,183519.0
2019-01-22 15:50:00,52.73,52.76,52.67,52.68,162414.0,43.831,43.8559,43.7811,43.7894,162414.0
2019-01-22 15:55:00,52.68,52.82,52.66,52.82,481786.0,43.7894,43.9058,43.7728,43.9058,481786.0
2019-01-23 09:30:00,52.99,53.03,52.77,52.91,266893.0,44.0471,44.0803,43.8642,43.9806,266893.0
2019-01-23 09:35:00,52.91,53.03,52.82,52.93,127162.0,43.9806,44.0803,43.9058,43.9972,127162.0
2019-01-23 09:40:00,52.94,53.06,52.86,52.93,83598.0,44.0055,44.1053,43.939,43.9972,83598.0
2019-01-23 09:45:00,52.93,53.02,52.87,53.0,130352.0,43.9972,44.072,43.9473,44.0554,130352.0
2019-01-23 09:50:00,53.0,53.05,52.94,53.02,112793.0,44.0554,44.097,44.0055,44.072,112793.0
2019-01-23 09:55:00,53.02,53.11,53.0,53.05,54016.0,44.072,44.1468,44.0554,44.097,54016.0
2019-01-23 10:00:00,53.04,53.07,52.98,53.04,123629.0,44.0887,44.1136,44.0388,44.0887,123629.0
2019-01-23 10:05:00,53.03,53.09,53.02,53.08,50269.0,44.0803,44.1302,44.072,44.1219,50269.0
2019-01-23 10:10:00,53.1,53.15,53.07,53.14,33915.0,44.1385,44.1801,44.1136,44.1718,33915.0
2019-01-23 10:15:00,53.14,53.16,52.98,52.98,184867.0,44.1718,44.1884,44.0388,44.0388,184867.0
2019-01-23 10:20:00,52.97,53.05,52.96,53.03,70548.0,44.0305,44.097,44.0222,44.0803,70548.0
2019-01-23 10:25:00,53.04,53.06,52.94,52.95,79247.0,44.0887,44.1053,44.0055,44.0138,79247.0
2019-01-23 10:30:00,52.95,53.0,52.89,52.97,44496.0,44.0138,44.0554,43.964,44.0305,44496.0
2019-01-23 10:35:00,52.96,52.96,52.82,52.83,47819.0,44.0222,44.0222,43.9058,43.9141,47819.0
2019-01-23 10:40:00,52.83,52.91,52.81,52.81,42634.0,43.9141,43.9806,43.8975,43.8975,42634.0
2019-01-23 10:45:00,52.82,52.91,52.81,52.89,28270.0,43.9058,43.9806,43.8975,43.964,28270.0
2019-01-23 10:50:00,52.89,52.89,52.75,52.76,48338.0,43.964,43.964,43.8476,43.8559,48338.0
2019-01-23 10:55:00,52.77,52.77,52.69,52.73,24624.0,43.8642,43.8642,43.7977,43.831,24624.0
2019-01-23 11:00:00,52.73,52.76,52.68,52.76,56472.0,43.831,43.8559,43.7894,43.8559,56472.0
2019-01-23 11:05:00,52.76,52.81,52.75,52.8,26053.0,43.8559,43.8975,43.8476,43.8892,26053.0
2019-01-23 11:10:00,52.81,52.88,52.78,52.8,39914.0,43.8975,43.9557,43.8725,43.8892,39914.0
2019-01-23 11:15:00,52.81,52.83,52.72,52.76,29306.0,43.8975,43.9141,43.8227,43.8559,29306.0
2019-01-23 11:20:00,52.75,52.77,52.65,52.65,70773.0,43.8476,43.8642,43.7645,43.7645,70773.0
2019-01-23 11:25:00,52.65,52.73,52.65,52.73,118682.0,43.7645,43.831,43.7645,43.831,118682.0
2019-01-23 11:30:00,52.72,52.73,52.64,52.7,76937.0,43.8227,43.831,43.7562,43.806,76937.0
2019-01-23 11:35:00,52.7,52.75,52.66,52.74,71069.0,43.806,43.8476,43.7728,43.8393,71069.0
2019-01-23 11:40:00,52.73,52.74,52.65,52.66,40477.0,43.831,43.8393,43.7645,43.7728,40477.0
2019-01-23 11:45:00,52.65,52.67,52.52,52.52,119659.0,43.7645,43.7811,43.6564,43.6564,119659.0
2019-01-23 11:50:00,52.52,52.55,52.41,52.42,158844.0,43.6564,43.6813,43.565,43.5733,158844.0
2019-01-23 11:55:00,52.43,52.48,52.42,52.45,95533.0,43.5816,43.6232,43.5733,43.5982,95533.0
2019-01-23 12:00:00,52.45,52.45,52.36,52.44,247542.0,43.5982,43.5982,43.5234,43.5899,247542.0
2019-01-23 12:05:00,52.44,52.46,52.33,52.37,133304.0,43.5899,43.6065,43.4985,43.5317,133304.0
2019-01-23 12:10:00,52.38,52.44,52.38,52.41,23925.0,43.54,43.5899,43.54,43.565,23925.0
2019-01-23 12:15:00,52.41,52.42,52.36,52.42,34694.0,43.565,43.5733,43.5234,43.5733,34694.0
2019-01-23 12:20:00,52.42,52.56,52.4,52.54,73129.0,43.5733,43.6897,43.5567,43.673,73129.0
2019-01-23 12:25:00,52.53,52.58,52.5,52.52,51581.0,43.6647,43.7063,43.6398,43.6564,51581.0
2019-01-23 12:30:00,52.52,52.6,52.5,52.57,44749.0,43.6564,43.7229,43.6398,43.698,44749.0
2019-01-23 12:35:00,52.57,52.57,52.48,52.52,93290.0,43.698,43.698,43.6232,43.6564,93290.0
2019-01-23 12:40:00,52.52,52.58,52.5,52.57,70409.0,43.6564,43.7063,43.6398,43.698,70409.0
2019-01-23 12:45:00,52.58,52.63,52.55,52.62,121408.0,43.7063,43.7478,43.6813,43.7395,121408.0
2019-01-23 12:50:00,52.62,52.67,52.57,52.66,82913.0,43.7395,43.7811,43.698,43.7728,82913.0
2019-01-23 12:55:00,52.65,52.67,52.62,52.64,77639.0,43.7645,43.7811,43.7395,43.7562,77639.0
2019-01-23 13:00:00,52.65,52.65,52.55,52.56,132694.0,43.7645,43.7645,43.6813,43.6897,132694.0
2019-01-23 13:05:00,52.56,52.58,52.51,52.56,83671.0,43.6897,43.7063,43.6481,43.6897,83671.0
2019-01-23 13:10:00,52.57,52.57,52.5,52.53,35766.0,43.698,43.698,43.6398,43.6647,35766.0
2019-01-23 13:15:00,52.54,52.68,52.54,52.62,51587.0,43.673,43.7894,43.673,43.7395,51587.0
2019-01-23 13:20:00,52.63,52.7,52.62,52.67,28993.0,43.7478,43.806,43.7395,43.7811,28993.0
2019-01-23 13:25:00,52.67,52.69,52.62,52.64,26519.0,43.7811,43.7977,43.7395,43.7562,26519.0
2019-01-23 13:30:00,52.64,52.7,52.64,52.65,38125.0,43.7562,43.806,43.7562,43.7645,38125.0
2019-01-23 13:35:00,52.65,52.72,52.65,52.69,22243.0,43.7645,43.8227,43.7645,43.7977,22243.0
2019-01-23 13:40:00,52.69,52.72,52.65,52.72,22721.0,43.7977,43.8227,43.7645,43.8227,22721.0
2019-01-23 13:45:00,52.72,52.77,52.72,52.76,26342.0,43.8227,43.8642,43.8227,43.8559,26342.0
2019-01-23 13:50:00,52.76,52.78,52.7,52.73,31767.0,43.8559,43.8725,43.806,43.831,31767.0
2019-01-23 13:55:00,52.72,52.76,52.65,52.69,54415.0,43.8227,43.8559,43.7645,43.7977,54415.0
2019-01-23 14:00:00,52.7,52.78,52.68,52.77,72710.0,43.806,43.8725,43.7894,43.8642,72710.0
2019-01-23 14:05:00,52.76,52.82,52.75,52.81,31582.0,43.8559,43.9058,43.8476,43.8975,31582.0
2019-01-23 14:10:00,52.81,52.81,52.81,52.81,0.0,43.8975,43.8975,43.8975,43.8975,0.0
2019-01-23 14:15:00,52.83,52.83,52.75,52.77,33672.0,43.9141,43.9141,43.8476,43.8642,33672.0
2019-01-23 14:20:00,52.77,52.84,52.76,52.83,38737.0,43.8642,43.9224,43.8559,43.9141,38737.0
2019-01-23 14:25:00,52.83,52.85,52.79,52.84,17793.0,43.9141,43.9307,43.8808,43.9224,17793.0
2019-01-23 14:30:00,52.83,52.83,52.74,52.8,77155.0,43.9141,43.9141,43.8393,43.8892,77155.0
2019-01-23 14:35:00,52.8,52.82,52.69,52.69,221861.0,43.8892,43.9058,43.7977,43.7977,221861.0
2019-01-23 14:40:00,52.7,52.71,52.63,52.63,90422.0,43.806,43.8143,43.7478,43.7478,90422.0
2019-01-23 14:45:00,52.63,52.65,52.59,52.64,63936.0,43.7478,43.7645,43.7146,43.7562,63936.0
2019-01-23 14:50:00,52.64,52.72,52.63,52.69,64364.0,43.7562,43.8227,43.7478,43.7977,64364.0
2019-01-23 14:55:00,52.69,52.73,52.67,52.71,57019.0,43.7977,43.831,43.7811,43.8143,57019.0
2019-01-23 15:00:00,52.71,52.77,52.7,52.77,60084.0,43.8143,43.8642,43.806,43.8642,60084.0
2019-01-23 15:05:00,52.77,52.8,52.68,52.69,122905.0,43.8642,43.8892,43.7894,43.7977,122905.0
2019-01-23 15:10:00,52.69,52.76,52.67,52.72,66669.0,43.7977,43.8559,43.7811,43.8227,66669.0
2019-01-23 15:15:00,52.72,52.8,52.72,52.79,36929.0,43.8227,43.8892,43.8227,43.8808,36929.0
2019-01-23 15:20:00,52.79,52.84,52.76,52.79,67879.0,43.8808,43.9224,43.8559,43.8808,67879.0
2019-01-23 15:25:00,52.78,52.84,52.78,52.82,39212.0,43.8725,43.9224,43.8725,43.9058,39212.0
2019-01-23 15:30:00,52.82,52.82,52.69,52.7,79100.0,43.9058,43.9058,43.7977,43.806,79100.0
2019-01-23 15:35:00,52.7,52.78,52.68,52.75,53615.0,43.806,43.8725,43.7894,43.8476,53615.0
2019-01-23 15:40:00,52.76,52.81,52.75,52.8,46153.0,43.8559,43.8975,43.8476,43.8892,46153.0
2019-01-23 15:45:00,52.8,52.8,52.75,52.78,99200.0,43.8892,43.8892,43.8476,43.8725,99200.0
2019-01-23 15:50:00,52.77,52.78,52.69,52.71,157159.0,43.8642,43.8725,43.7977,43.8143,157159.0
2019-01-23 15:55:00,52.71,52.84,52.7,52.81,468367.0,43.8143,43.9224,43.806,43.8975,468367.0
2019-01-24 09:30:00,52.61,52.75,52.56,52.74,111593.0,43.7312,43.8476,43.6897,43.8393,111593.0
2019-01-24 09:35:00,52.75,53.03,52.74,52.82,194450.0,43.8476,44.0803,43.8393,43.9058,194450.0
2019-01-24 09:40:00,52.83,53.01,52.83,53.0,250983.0,43.9141,44.0637,43.9141,44.0554,250983.0
2019-01-24 09:45:00,53.01,53.12,53.0,53.06,202938.0,44.0637,44.1551,44.0554,44.1053,202938.0
2019-01-24 09:50:00,53.05,53.16,53.04,53.09,85251.0,44.097,44.1884,44.0887,44.1302,85251.0
2019-01-24 09:55:00,53.1,53.14,53.01,53.09,49677.0,44.1385,44.1718,44.0637,44.1302,49677.0
2019-01-24 10:00:00,53.1,53.11,53.05,53.06,61934.0,44.1385,44.1468,44.097,44.1053,61934.0
2019-01-24 10:05:00,53.05,53.15,53.04,53.11,192645.0,44.097,44.1801,44.0887,44.1468,192645.0
2019-01-24 10:10:00,53.11,53.17,53.07,53.09,62028.0,44.1468,44.1967,44.1136,44.1302,62028.0
2019-01-24 10:15:00,53.1,53.19,53.07,53.1,41965.0,44.1385,44.2133,44.1136,44.1385,41965.0
2019-01-24 10:20:00,53.08,53.1,53.01,53.04,57311.0,44.1219,44.1385,44.0637,44.0887,57311.0
2019-01-24 10:25:00,53.04,53.18,53.02,53.16,40746.0,44.0887,44.205,44.072,44.1884,40746.0
2019-01-24 10:30:00,53.17,53.21,53.08,53.08,24682.0,44.1967,44.23,44.1219,44.1219,24682.0
2019-01-24 10:35:00,53.08,53.08,52.98,53.03,38072.0,44.1219,44.1219,44.0388,44.0803,38072.0
2019-01-24 10:40:00,53.03,53.08,52.98,53.03,207276.0,44.0803,44.1219,44.0388,44.0803,207276.0
2019-01-24 10:45:00,53.03,53.04,52.82,52.83,346225.0,44.0803,44.0887,43.9058,43.9141,346225.0
2019-01-24 10:50:00,52.83,52.89,52.71,52.74,290152.0,43.9141,43.964,43.8143,43.8393,290152.0
2019-01-24 10:55:00,52.74,52.87,52.71,52.86,218935.0,43.8393,43.9473,43.8143,43.939,218935.0
2019-01-24 11:00:00,52.85,52.92,52.82,52.9,109324.0,43.9307,43.9889,43.9058,43.9723,109324.0
2019-01-24 11:05:00,52.9,52.95,52.85,52.85,103699.0,43.9723,44.0138,43.9307,43.9307,103699.0
2019-01-24 11:10:00,52.86,52.92,52.77,52.85,110481.0,43.939,43.9889,43.8642,43.9307,110481.0
2019-01-24 11:15:00,52.84,52.96,52.83,52.9,53547.0,43.9224,44.0222,43.9141,43.9723,53547.0
2019-01-24 11:20:00,52.89,52.94,52.84,52.91,63423.0,43.964,44.0055,43.9224,43.9806,63423.0
2019-01-24 11:25:00,52.91,52.98,52.9,52.95,42438.0,43.9806,44.0388,43.9723,44.0138,42438.0
2019-01-24 11:30:00,52.94,52.95,52.82,52.86,157913.0,44.0055,44.0138,43.9058,43.939,157913.0
2019-01-24 11:35:00,52.85,52.93,52.82,52.9,132303.0,43.9307,43.9972,43.9058,43.9723,132303.0
2019-01-24 11:40:00,52.89,52.91,52.84,52.84,84670.0,43.964,43.9806,43.9224,43.9224,84670.0
2019-01-24 11:45:00,52.85,52.94,52.84,52.89,77440.0,43.9307,44.0055,43.9224,43.964,77440.0
2019-01-24 11:50:00,52.89,52.9,52.75,52.8,164791.0,43.964,43.9723,43.8476,43.8892,164791.0
2019-01-24 11:55:00,52.81,52.87,52.81,52.83,83602.0,43.8975,43.9473,43.8975,43.9141,83602.0
2019-01-24 12:00:00,52.83,52.86,52.79,52.79,55025.0,43.9141,43.939,43.8808,43.8808,55025.0
2019-01-24 12:05:00,52.8,52.83,52.76,52.82,57570.0,43.8892,43.9141,43.8559,43.9058,57570.0
2019-01-24 12:10:00,52.82,52.82,52.76,52.79,46431.0,43.9058,43.9058,43.8559,43.8808,46431.0
2019-01-24 12:15:00,52.79,52.84,52.78,52.78,17047.0,43.8808,43.9224,43.8725,43.8725,17047.0
2019-01-24 12:20:00,52.78,52.81,52.74,52.77,92700.0,43.8725,43.8975,43.8393,43.8642,92700.0
2019-01-24 12:25:00,52.75,52.78,52.7,52.76,38327.0,43.8476,43.8725,43.806,43.8559,38327.0
2019-01-24 12:30:00,52.75,52.83,52.75,52.79,37130.0,43.8476,43.9141,43.8476,43.8808,37130.0
2019-01-24 12:35:00,52.78,52.79,52.71,52.79,66041.0,43.8725,43.8808,43.8143,43.8808,66041.0
2019-01-24 12:40:00,52.79,52.81,52.76,52.8,34701.0,43.8808,43.8975,43.8559,43.8892,34701.0
2019-01-24 12:45:00,52.8,52.8,52.74,52.76,24572.0,43.8892,43.8892,43.8393,43.8559,24572.0
2019-01-24 12:50:00,52.76,52.77,52.67,52.71,64182.0,43.8559,43.8642,43.7811,43.8143,64182.0
2019-01-24 12:55:00,52.71,52.72,52.68,52.72,34628.0,43.8143,43.8227,43.7894,43.8227,34628.0
2019-01-24 13:00:00,52.72,52.74,52.65,52.67,31835.0,43.8227,43.8393,43.7645,43.7811,31835.0
2019-01-24 13:05:00,52.67,52.73,52.66,52.66,28920.0,43.7811,43.831,43.7728,43.7728,28920.0
2019-01-24 13:10:00,52.66,52.66,52.58,52.6,67159.0,43.7728,43.7728,43.7063,43.7229,67159.0
2019-01-24 13:15:00,52.58,52.58,52.52,52.58,30318.0,43.7063,43.7063,43.6564,43.7063,30318.0
2019-01-24 13:20:00,52.57,52.6,52.53,52.54,61244.0,43.698,43.7229,43.6647,43.673,61244.0
2019-01-24 13:25:00,52.53,52.53,52.41,52.44,280072.0,43.6647,43.6647,43.565,43.5899,280072.0
2019-01-24 13:30:00,52.44,52.54,52.43,52.49,71927.0,43.5899,43.673,43.5816,43.6315,71927.0
2019-01-24 13:35:00,52.49,52.5,52.37,52.38,233252.0,43.6315,43.6398,43.5317,43.54,233252.0
2019-01-24 13:40:00,52.38,52.4,52.22,52.23,314543.0,43.54,43.5567,43.407,43.4154,314543.0
2019-01-24 13:45:00,52.23,52.4,52.21,52.4,350658.0,43.4154,43.5567,43.3987,43.5567,350658.0
2019-01-24 13:50:00,52.4,52.48,52.4,52.45,78989.0,43.5567,43.6232,43.5567,43.5982,78989.0
2019-01-24 13:55:00,52.46,52.47,52.4,52.41,67347.0,43.6065,43.6148,43.5567,43.565,67347.0
2019-01-24 14:00:00,52.42,52.44,52.4,52.44,42312.0,43.5733,43.5899,43.5567,43.5899,42312.0
2019-01-24 14:05:00,52.44,52.5,52.43,52.48,80413.0,43.5899,43.6398,43.5816,43.6232,80413.0
2019-01-24 14:10:00,52.48,52.58,52.47,52.57,54667.0,43.6232,43.7063,43.6148,43.698,54667.0
2019-01-24 14:15:00,52.57,52.64,52.54,52.64,56512.0,43.698,43.7562,43.673,43.7562,56512.0
2019-01-24 14:20:00,52.64,52.65,52.54,52.56,24744.0,43.7562,43.7645,43.673,43.6897,24744.0
2019-01-24 14:25:00,52.56,52.6,52.56,52.59,20684.0,43.6897,43.7229,43.6897,43.7146,20684.0
2019-01-24 14:30:00,52.58,52.58,52.49,52.58,46166.0,43.7063,43.7063,43.6315,43.7063,46166.0
2019-01-24 14:35:00,52.58,52.69,52.57,52.67,26578.0,43.7063,43.7977,43.698,43.7811,26578.0
2019-01-24 14:40:00,52.68,52.74,52.67,52.72,21091.0,43.7894,43.8393,43.7811,43.8227,21091.0
2019-01-24 14:45:00,52.71,52.75,52.67,52.73,34951.0,43.8143,43.8476,43.7811,43.831,34951.0
2019-01-24 14:50:00,52.73,52.74,52.7,52.73,28197.0,43.831,43.8393,43.806,43.831,28197.0
2019-01-24 14:55:00,52.73,52.77,52.69,52.74,24140.0,43.831,43.8642,43.7977,43.8393,24140.0
2019-01-24 15:00:00,52.75,52.84,52.73,52.83,23520.0,43.8476,43.9224,43.831,43.9141,23520.0
2019-01-24 15:05:00,52.83,52.92,52.82,52.88,538636.0,43.9141,43.9889,43.9058,43.9557,538636.0
2019-01-24 15:10:00,52.87,52.94,52.84,52.91,43136.0,43.9473,44.0055,43.9224,43.9806,43136.0
2019-01-24 15:15:00,52.92,52.93,52.86,52.86,37126.0,43.9889,43.9972,43.939,43.939,37126.0
2019-01-24 15:20:00,52.86,52.91,52.86,52.9,28185.0,43.939,43.9806,43.939,43.9723,28185.0
2019-01-24 15:25:00,52.9,52.94,52.89,52.93,26445.0,43.9723,44.0055,43.964,43.9972,26445.0
2019-01-24 15:30:00,52.92,52.92,52.79,52.82,45449.0,43.9889,43.9889,43.8808,43.9058,45449.0
2019-01-24 15:35:00,52.83,52.87,52.81,52.83,30440.0,43.9141,43.9473,43.8975,43.9141,30440.0
2019-01-24 15:40:00,52.83,52.88,52.83,52.85,42272.0,43.9141,43.9557,43.9141,43.9307,42272.0
2019-01-24 15:45:00,52.85,52.91,52.85,52.88,51368.0,43.9307,43.9806,43.9307,43.9557,51368.0
2019-01-24 15:50:00,52.89,52.9,52.85,52.85,116559.0,43.964,43.9723,43.9307,43.9307,116559.0
2019-01-24 15:55:00,52.86,52.9,52.84,52.85,401835.0,43.939,43.9723,43.9224,43.9307,401835.0
2019-01-25 09:30:00,53.26,53.44,53.09,53.1,244686.0,44.2715,44.4211,44.1302,44.1385,244686.0
2019-01-25 09:35:00,53.1,53.14,52.87,52.89,49988.0,44.1385,44.1718,43.9473,43.964,49988.0
2019-01-25 09:40:00,52.89,53.09,52.86,53.09,113960.0,43.964,44.1302,43.939,44.1302,113960.0
2019-01-25 09:45:00,53.09,53.17,53.02,53.15,71794.0,44.1302,44.1967,44.072,44.1801,71794.0
2019-01-25 09:50:00,53.16,53.36,53.13,53.29,103330.0,44.1884,44.3546,44.1635,44.2965,103330.0
2019-01-25 09:55:00,53.28,53.29,53.15,53.19,47665.0,44.2881,44.2965,44.1801,44.2133,47665.0
2019-01-25 10:00:00,53.19,53.23,53.16,53.2,40588.0,44.2133,44.2466,44.1884,44.2216,40588.0
2019-01-25 10:05:00,53.2,53.2,53.1,53.19,45336.0,44.2216,44.2216,44.1385,44.2133,45336.0
2019-01-25 10:10:00,53.19,53.26,53.18,53.21,36425.0,44.2133,44.2715,44.205,44.23,36425.0
2019-01-25 10:15:00,53.21,53.22,53.14,53.2,59883.0,44.23,44.2383,44.1718,44.2216,59883.0
2019-01-25 10:20:00,53.21,53.29,53.17,53.24,58628.0,44.23,44.2965,44.1967,44.2549,58628.0
2019-01-25 10:25:00,53.26,53.32,53.23,53.26,63171.0,44.2715,44.3214,44.2466,44.2715,63171.0
2019-01-25 10:30:00,53.26,53.31,53.14,53.19,78839.0,44.2715,44.3131,44.1718,44.2133,78839.0
2019-01-25 10:35:00,53.19,53.38,53.18,53.35,74331.0,44.2133,44.3713,44.205,44.3463,74331.0
2019-01-25 10:40:00,53.37,53.4,53.28,53.39,32416.0,44.363,44.3879,44.2881,44.3796,32416.0
2019-01-25 10:45:00,53.39,53.39,53.29,53.3,70116.0,44.3796,44.3796,44.2965,44.3048,70116.0
2019-01-25 10:50:00,53.3,53.34,53.25,53.31,84346.0,44.3048,44.338,44.2632,44.3131,84346.0
2019-01-25 10:55:00,53.3,53.37,53.26,53.34,66707.0,44.3048,44.363,44.2715,44.338,66707.0
2019-01-25 11:00:00,53.34,53.43,53.32,53.41,51703.0,44.338,44.4128,44.3214,44.3962,51703.0
2019-01-25 11:05:00,53.4,53.42,53.37,53.39,17974.0,44.3879,44.4045,44.363,44.3796,17974.0
2019-01-25 11:10:00,53.4,53.4,53.36,53.38,43365.0,44.3879,44.3879,44.3546,44.3713,43365.0
2019-01-25 11:15:00,53.37,53.37,53.32,53.34,39764.0,44.363,44.363,44.3214,44.338,39764.0
2019-01-25 11:20:00,53.35,53.36,53.25,53.26,29302.0,44.3463,44.3546,44.2632,44.2715,29302.0
2019-01-25 11:25:00,53.26,53.35,53.22,53.35,109817.0,44.2715,44.3463,44.2383,44.3463,109817.0
2019-01-25 11:30:00,53.35,53.36,53.29,53.34,45782.0,44.3463,44.3546,44.2965,44.338,45782.0
2019-01-25 11:35:00,53.33,53.37,53.32,53.34,26887.0,44.3297,44.363,44.3214,44.338,26887.0
2019-01-25 11:40:00,53.34,53.37,53.34,53.36,42350.0,44.338,44.363,44.338,44.3546,42350.0
2019-01-25 11:45:00,53.36,53.41,53.34,53.39,25728.0,44.3546,44.3962,44.338,44.3796,25728.0
2019-01-25 11:50:00,53.38,53.39,53.33,53.38,31464.0,44.3713,44.3796,44.3297,44.3713,31464.0
2019-01-25 11:55:00,53.38,53.44,53.37,53.42,56131.0,44.3713,44.4211,44.363,44.4045,56131.0
2019-01-25 12:00:00,53.43,53.45,53.38,53.42,34082.0,44.4128,44.4295,44.3713,44.4045,34082.0
2019-01-25 12:05:00,53.42,53.48,53.42,53.44,77889.0,44.4045,44.4544,44.4045,44.4211,77889.0
2019-01-25 12:10:00,53.43,53.44,53.4,53.43,45497.0,44.4128,44.4211,44.3879,44.4128,45497.0
2019-01-25 12:15:00,53.43,53.48,53.43,53.45,17697.0,44.4128,44.4544,44.4128,44.4295,17697.0
2019-01-25 12:20:00,53.45,53.47,53.41,53.47,141135.0,44.4295,44.4461,44.3962,44.4461,141135.0
2019-01-25 12:25:00,53.48,53.66,53.48,53.64,55006.0,44.4544,44.604,44.4544,44.5874,55006.0
2019-01-25 12:30:00,53.65,53.66,53.58,53.58,116531.0,44.5957,44.604,44.5375,44.5375,116531.0
2019-01-25 12:35:00,53.56,53.61,53.55,53.6,58267.0,44.5209,44.5625,44.5126,44.5541,58267.0
2019-01-25 12:40:00,53.6,53.66,53.57,53.6,327214.0,44.5541,44.604,44.5292,44.5541,327214.0
2019-01-25 12:45:00,53.6,53.66,53.57,53.6,931691.0,44.5541,44.604,44.5292,44.5541,931691.0
2019-01-25 12:50:00,53.61,53.62,53.55,53.61,47530.0,44.5625,44.5708,44.5126,44.5625,47530.0
2019-01-25 12:55:00,53.62,53.66,53.6,53.65,114889.0,44.5708,44.604,44.5541,44.5957,114889.0
2019-01-25 13:00:00,53.65,53.7,53.64,53.64,65435.0,44.5957,44.6373,44.5874,44.5874,65435.0
2019-01-25 13:05:00,53.64,53.67,53.6,53.66,49501.0,44.5874,44.6123,44.5541,44.604,49501.0
2019-01-25 13:10:00,53.65,53.65,53.6,53.63,17762.0,44.5957,44.5957,44.5541,44.5791,17762.0
2019-01-25 13:15:00,53.63,53.7,53.63,53.65,27686.0,44.5791,44.6373,44.5791,44.5957,27686.0
2019-01-25 13:20:00,53.66,53.7,53.64,53.69,46574.0,44.604,44.6373,44.5874,44.629,46574.0
2019-01-25 13:25:00,53.68,53.68,53.59,53.6,30265.0,44.6206,44.6206,44.5458,44.5541,30265.0
2019-01-25 13:30:00,53.58,53.6,53.53,53.54,31172.0,44.5375,44.5541,44.496,44.5043,31172.0
2019-01-25 13:35:00,53.54,53.56,53.49,53.55,66452.0,44.5043,44.5209,44.4627,44.5126,66452.0
2019-01-25 13:40:00,53.56,53.57,53.51,53.53,31897.0,44.5209,44.5292,44.4793,44.496,31897.0
2019-01-25 13:45:00,53.53,53.54,53.49,53.53,14092.0,44.496,44.5043,44.4627,44.496,14092.0
2019-01-25 13:50:00,53.53,53.58,53.51,53.57,17189.0,44.496,44.5375,44.4793,44.5292,17189.0
2019-01-25 13:55:00,53.58,53.59,53.54,53.56,27150.0,44.5375,44.5458,44.5043,44.5209,27150.0
2019-01-25 14:00:00,53.56,53.63,53.56,53.63,28082.0,44.5209,44.5791,44.5209,44.5791,28082.0
2019-01-25 14:05:00,53.64,53.69,53.64,53.69,23689.0,44.5874,44.629,44.5874,44.629,23689.0
2019-01-25 14:10:00,53.69,53.7,53.64,53.69,33713.0,44.629,44.6373,44.5874,44.629,33713.0
2019-01-25 14:15:00,53.69,53.72,53.65,53.68,31076.0,44.629,44.6539,44.5957,44.6206,31076.0
2019-01-25 14:20:00,53.69,53.69,53.57,53.63,31687.0,44.629,44.629,44.5292,44.5791,31687.0
2019-01-25 14:25:00,53.63,53.63,53.56,53.58,34276.0,44.5791,44.5791,44.5209,44.5375,34276.0
2019-01-25 14:30:00,53.59,53.61,53.56,53.58,39607.0,44.5458,44.5625,44.5209,44.5375,39607.0
2019-01-25 14:35:00,53.57,53.64,53.55,53.63,49269.0,44.5292,44.5874,44.5126,44.5791,49269.0
2019-01-25 14:40:00,53.63,53.66,53.61,53.63,112519.0,44.5791,44.604,44.5625,44.5791,112519.0
2019-01-25 14:45:00,53.62,53.71,53.62,53.69,34875.0,44.5708,44.6456,44.5708,44.629,34875.0
2019-01-25 14:50:00,53.68,53.69,53.63,53.68,30041.0,44.6206,44.629,44.5791,44.6206,30041.0
2019-01-25 14:55:00,53.68,53.72,53.63,53.69,44722.0,44.6206,44.6539,44.5791,44.629,44722.0
2019-01-25 15:00:00,53.69,53.7,53.63,53.64,62530.0,44.629,44.6373,44.5791,44.5874,62530.0
2019-01-25 15:05:00,53.64,53.68,53.6,53.62,67184.0,44.5874,44.6206,44.5541,44.5708,67184.0
2019-01-25 15:10:00,53.62,53.64,53.56,53.58,69202.0,44.5708,44.5874,44.5209,44.5375,69202.0
2019-01-25 15:15:00,53.58,53.64,53.56,53.57,69808.0,44.5375,44.5874,44.5209,44.5292,69808.0
2019-01-25 15:20:00,53.57,53.63,53.57,53.58,49260.0,44.5292,44.5791,44.5292,44.5375,49260.0
2019-01-25 15:25:00,53.58,53.58,53.48,53.51,71714.0,44.5375,44.5375,44.4544,44.4793,71714.0
2019-01-25 15:30:00,53.51,53.51,53.38,53.46,84067.0,44.4793,44.4793,44.3713,44.4378,84067.0
2019-01-25 15:35:00,53.45,53.52,53.43,53.52,83152.0,44.4295,44.4876,44.4128,44.4876,83152.0
2019-01-25 15:40:00,53.51,53.56,53.46,53.55,82534.0,44.4793,44.5209,44.4378,44.5126,82534.0
2019-01-25 15:45:00,53.54,53.59,53.53,53.56,123407.0,44.5043,44.5458,44.496,44.5209,123407.0
2019-01-25 15:50:00,53.56,53.56,53.47,53.5,140888.0,44.5209,44.5209,44.4461,44.471,140888.0
2019-01-25 15:55:00,53.5,53.54,53.46,53.49,595398.0,44.471,44.5043,44.4378,44.4627,595398.0
2019-01-28 09:30:00,53.15,53.38,53.15,53.35,210010.0,44.1801,44.3713,44.1801,44.3463,210010.0
2019-01-28 09:35:00,53.38,53.68,53.38,53.51,133393.0,44.3713,44.6206,44.3713,44.4793,133393.0
2019-01-28 09:40:00,53.52,53.75,53.42,53.72,169910.0,44.4876,44.6788,44.4045,44.6539,169910.0
2019-01-28 09:45:00,53.71,53.79,53.69,53.71,129372.0,44.6456,44.7121,44.629,44.6456,129372.0
2019-01-28 09:50:00,53.7,53.82,53.64,53.76,94036.0,44.6373,44.737,44.5874,44.6871,94036.0
2019-01-28 09:55:00,53.76,53.76,53.61,53.64,74869.0,44.6871,44.6871,44.5625,44.5874,74869.0
2019-01-28 10:00:00,53.64,53.67,53.53,53.58,90331.0,44.5874,44.6123,44.496,44.5375,90331.0
2019-01-28 10:05:00,53.57,53.71,53.57,53.7,50227.0,44.5292,44.6456,44.5292,44.6373,50227.0
2019-01-28 10:10:00,53.7,53.7,53.53,53.54,39221.0,44.6373,44.6373,44.496,44.5043,39221.0
2019-01-28 10:15:00,53.54,53.68,53.53,53.66,45165.0,44.5043,44.6206,44.496,44.604,45165.0
2019-01-28 10:20:00,53.66,53.7,53.63,53.65,88301.0,44.604,44.6373,44.5791,44.5957,88301.0
2019-01-28 10:25:00,53.65,53.66,53.59,53.62,34883.0,44.5957,44.604,44.5458,44.5708,34883.0
2019-01-28 10:30:00,53.64,53.72,53.61,53.7,50918.0,44.5874,44.6539,44.5625,44.6373,50918.0
2019-01-28 10:35:00,53.7,53.72,53.64,53.67,27356.0,44.6373,44.6539,44.5874,44.6123,27356.0
2019-01-28 10:40:00,53.67,53.75,53.66,53.72,34111.0,44.6123,44.6788,44.604,44.6539,34111.0
2019-01-28 10:45:00,53.71,53.72,53.61,53.62,31288.0,44.6456,44.6539,44.5625,44.5708,31288.0
2019-01-28 10:50:00,53.62,53.69,53.59,53.66,25211.0,44.5708,44.629,44.5458,44.604,25211.0
2019-01-28 10:55:00,53.65,53.67,53.5,53.5,18945.0,44.5957,44.6123,44.471,44.471,18945.0
2019-01-28 11:00:00,53.48,53.53,53.43,53.47,27923.0,44.4544,44.496,44.4128,44.4461,27923.0
2019-01-28 11:05:00,53.46,53.51,53.43,53.51,52528.0,44.4378,44.4793,44.4128,44.4793,52528.0
2019-01-28 11:10:00,53.51,53.62,53.47,53.62,72037.0,44.4793,44.5708,44.4461,44.5708,72037.0
2019-01-28 11:15:00,53.62,53.65,53.56,53.63,33434.0,44.5708,44.5957,44.5209,44.5791,33434.0
2019-01-28 11:20:00,53.64,53.69,53.62,53.66,21987.0,44.5874,44.629,44.5708,44.604,21987.0
2019-01-28 11:25:00,53.66,53.71,53.61,53.63,40676.0,44.604,44.6456,44.5625,44.5791,40676.0
2019-01-28 11:30:00,53.64,53.64,53.52,53.53,29376.0,44.5874,44.5874,44.4876,44.496,29376.0
2019-01-28 11:35:00,53.54,53.54,53.43,53.44,36329.0,44.5043,44.5043,44.4128,44.4211,36329.0
2019-01-28 11:40:00,53.44,53.44,53.36,53.38,57726.0,44.4211,44.4211,44.3546,44.3713,57726.0
2019-01-28 11:45:00,53.37,53.41,53.29,53.34,71535.0,44.363,44.3962,44.2965,44.338,71535.0
2019-01-28 11:50:00,53.33,53.37,53.26,53.28,87288.0,44.3297,44.363,44.2715,44.2881,87288.0
2019-01-28 11:55:00,53.27,53.34,53.22,53.23,122015.0,44.2798,44.338,44.2383,44.2466,122015.0
2019-01-28 12:00:00,53.23,53.32,53.22,53.28,61746.0,44.2466,44.3214,44.2383,44.2881,61746.0
2019-01-28 12:05:00,53.27,53.4,53.27,53.4,30993.0,44.2798,44.3879,44.2798,44.3879,30993.0
2019-01-28 12:10:00,53.39,53.47,53.39,53.47,35498.0,44.3796,44.4461,44.3796,44.4461,35498.0
2019-01-28 12:15:00,53.48,53.57,53.48,53.55,29577.0,44.4544,44.5292,44.4544,44.5126,29577.0
2019-01-28 12:20:00,53.54,53.6,53.54,53.58,21316.0,44.5043,44.5541,44.5043,44.5375,21316.0
2019-01-28 12:25:00,53.59,53.62,53.54,53.56,53929.0,44.5458,44.5708,44.5043,44.5209,53929.0
2019-01-28 12:30:00,53.58,53.64,53.56,53.63,62456.0,44.5375,44.5874,44.5209,44.5791,62456.0
2019-01-28 12:35:00,53.64,53.65,53.58,53.62,71473.0,44.5874,44.5957,44.5375,44.5708,71473.0
2019-01-28 12:40:00,53.62,53.68,53.6,53.61,27471.0,44.5708,44.6206,44.5541,44.5625,27471.0
2019-01-28 12:45:00,53.62,53.66,53.61,53.63,13123.0,44.5708,44.604,44.5625,44.5791,13123.0
2019-01-28 12:50:00,53.63,53.66,53.59,53.64,22124.0,44.5791,44.604,44.5458,44.5874,22124.0
2019-01-28 12:55:00,53.64,53.67,53.61,53.63,19780.0,44.5874,44.6123,44.5625,44.5791,19780.0
2019-01-28 13:00:00,53.62,53.63,53.56,53.57,21541.0,44.5708,44.5791,44.5209,44.5292,21541.0
2019-01-28 13:05:00,53.57,53.72,53.57,53.72,50986.0,44.5292,44.6539,44.5292,44.6539,50986.0
2019-01-28 13:10:00,53.72,53.75,53.7,53.72,34953.0,44.6539,44.6788,44.6373,44.6539,34953.0
2019-01-28 13:15:00,53.72,53.76,53.72,53.75,28661.0,44.6539,44.6871,44.6539,44.6788,28661.0
2019-01-28 13:20:00,53.74,53.77,53.73,53.73,31487.0,44.6705,44.6955,44.6622,44.6622,31487.0
2019-01-28 13:25:00,53.72,53.74,53.7,53.72,29992.0,44.6539,44.6705,44.6373,44.6539,29992.0
2019-01-28 13:30:00,53.72,53.81,53.71,53.81,25665.0,44.6539,44.7287,44.6456,44.7287,25665.0
2019-01-28 13:35:00,53.82,53.82,53.72,53.75,62035.0,44.737,44.737,44.6539,44.6788,62035.0
2019-01-28 13:40:00,53.75,53.77,53.71,53.77,21227.0,44.6788,44.6955,44.6456,44.6955,21227.0
2019-01-28 13:45:00,53.78,53.8,53.74,53.76,41003.0,44.7038,44.7204,44.6705,44.6871,41003.0
2019-01-28 13:50:00,53.75,53.8,53.74,53.8,65776.0,44.6788,44.7204,44.6705,44.7204,65776.0
2019-01-28 13:55:00,53.8,53.85,53.8,53.83,24044.0,44.7204,44.762,44.7204,44.7453,24044.0
2019-01-28 14:00:00,53.85,53.89,53.83,53.83,54700.0,44.762,44.7952,44.7453,44.7453,54700.0
2019-01-28 14:05:00,53.83,53.85,53.8,53.82,15909.0,44.7453,44.762,44.7204,44.737,15909.0
2019-01-28 14:10:00,53.82,53.82,53.74,53.76,22565.0,44.737,44.737,44.6705,44.6871,22565.0
2019-01-28 14:15:00,53.76,53.76,53.72,53.74,17262.0,44.6871,44.6871,44.6539,44.6705,17262.0
2019-01-28 14:20:00,53.74,53.78,53.63,53.65,27927.0,44.6705,44.7038,44.5791,44.5957,27927.0
2019-01-28 14:25:00,53.65,53.66,53.61,53.66,19527.0,44.5957,44.604,44.5625,44.604,19527.0
2019-01-28 14:30:00,53.67,53.71,53.65,53.69,13804.0,44.6123,44.6456,44.5957,44.629,13804.0
2019-01-28 14:35:00,53.69,53.71,53.64,53.71,26238.0,44.629,44.6456,44.5874,44.6456,26238.0
2019-01-28 14:40:00,53.71,53.72,53.67,53.7,26955.0,44.6456,44.6539,44.6123,44.6373,26955.0
2019-01-28 14:45:00,53.7,53.75,53.69,53.74,26919.0,44.6373,44.6788,44.629,44.6705,26919.0
2019-01-28 14:50:00,53.75,53.78,53.74,53.78,27216.0,44.6788,44.7038,44.6705,44.7038,27216.0
2019-01-28 14:55:00,53.79,53.84,53.78,53.83,35903.0,44.7121,44.7536,44.7038,44.7453,35903.0
2019-01-28 15:00:00,53.84,53.88,53.84,53.85,46511.0,44.7536,44.7869,44.7536,44.762,46511.0
2019-01-28 15:05:00,53.86,53.87,53.79,53.84,67838.0,44.7703,44.7786,44.7121,44.7536,67838.0
2019-01-28 15:10:00,53.85,53.92,53.83,53.91,55764.0,44.762,44.8201,44.7453,44.8118,55764.0
2019-01-28 15:15:00,53.91,53.92,53.83,53.92,34019.0,44.8118,44.8201,44.7453,44.8201,34019.0
2019-01-28 15:20:00,53.92,54.0,53.9,53.97,198836.0,44.8201,44.8866,44.8035,44.8617,198836.0
2019-01-28 15:25:00,53.96,54.0,53.95,53.98,148748.0,44.8534,44.8866,44.8451,44.87,148748.0
2019-01-28 15:30:00,53.97,53.98,53.94,53.97,154616.0,44.8617,44.87,44.8368,44.8617,154616.0
2019-01-28 15:35:00,53.96,53.97,53.91,53.91,127273.0,44.8534,44.8617,44.8118,44.8118,127273.0
2019-01-28 15:40:00,53.91,53.98,53.9,53.91,111837.0,44.8118,44.87,44.8035,44.8118,111837.0
2019-01-28 15:45:00,53.91,53.94,53.82,53.83,165535.0,44.8118,44.8368,44.737,44.7453,165535.0
2019-01-28 15:50:00,53.83,53.86,53.81,53.84,221338.0,44.7453,44.7703,44.7287,44.7536,221338.0
2019-01-28 15:55:00,53.84,53.95,53.84,53.95,608841.0,44.7536,44.8451,44.7536,44.8451,608841.0
2019-01-29 09:30:00,53.9,53.99,53.78,53.85,111109.0,44.8035,44.8783,44.7038,44.762,111109.0
2019-01-29 09:35:00,53.83,53.95,53.77,53.91,178012.0,44.7453,44.8451,44.6955,44.8118,178012.0
2019-01-29 09:40:00,53.91,54.03,53.91,54.0,131893.0,44.8118,44.9116,44.8118,44.8866,131893.0
2019-01-29 09:45:00,54.0,54.17,53.97,54.13,74328.0,44.8866,45.0279,44.8617,44.9947,74328.0
2019-01-29 09:50:00,54.12,54.22,54.11,54.19,99818.0,44.9864,45.0695,44.9781,45.0446,99818.0
2019-01-29 09:55:00,54.19,54.27,54.05,54.07,151326.0,45.0446,45.1111,44.9282,44.9448,151326.0
2019-01-29 10:00:00,54.06,54.1,54.01,54.04,74708.0,44.9365,44.9698,44.8949,44.9199,74708.0
2019-01-29 10:05:00,54.04,54.06,53.98,53.98,120683.0,44.9199,44.9365,44.87,44.87,120683.0
2019-01-29 10:10:00,53.97,53.98,53.81,53.82,73227.0,44.8617,44.87,44.7287,44.737,73227.0
2019-01-29 10:15:00,53.81,53.9,53.78,53.88,66025.0,44.7287,44.8035,44.7038,44.7869,66025.0
2019-01-29 10:20:00,53.89,53.93,53.86,53.91,78292.0,44.7952,44.8284,44.7703,44.8118,78292.0
2019-01-29 10:25:00,53.92,54.05,53.9,54.04,76552.0,44.8201,44.9282,44.8035,44.9199,76552.0
2019-01-29 10:30:00,54.05,54.08,54.02,54.04,44923.0,44.9282,44.9531,44.9033,44.9199,44923.0
2019-01-29 10:35:00,54.05,54.1,54.03,54.05,50167.0,44.9282,44.9698,44.9116,44.9282,50167.0
2019-01-29 10:40:00,54.07,54.17,54.06,54.09,78255.0,44.9448,45.0279,44.9365,44.9614,78255.0
2019-01-29 10:45:00,54.1,54.17,54.09,54.11,109574.0,44.9698,45.0279,44.9614,44.9781,109574.0
2019-01-29 10:50:00,54.12,54.12,54.01,54.03,77755.0,44.9864,44.9864,44.8949,44.9116,77755.0
2019-01-29 10:55:00,54.04,54.08,53.96,53.98,60861.0,44.9199,44.9531,44.8534,44.87,60861.0
2019-01-29 11:00:00,53.97,54.04,53.94,53.98,49166.0,44.8617,44.9199,44.8368,44.87,49166.0
2019-01-29 11:05:00,53.98,54.06,53.94,54.01,90771.0,44.87,44.9365,44.8368,44.8949,90771.0
2019-01-29 11:10:00,54.01,54.05,53.95,54.03,49747.0,44.8949,44.9282,44.8451,44.9116,49747.0
2019-01-29 11:15:00,54.03,54.07,53.98,54.06,37054.0,44.9116,44.9448,44.87,44.9365,37054.0
2019-01-29 11:20:00,54.06,54.08,53.96,53.99,41818.0,44.9365,44.9531,44.8534,44.8783,41818.0
2019-01-29 11:25:00,54.0,54.13,53.99,54.07,44418.0,44.8866,44.9947,44.8783,44.9448,44418.0
2019-01-29 11:30:00,54.08,54.11,54.03,54.05,44782.0,44.9531,44.9781,44.9116,44.9282,44782.0
2019-01-29 11:35:00,54.05,54.11,54.04,54.08,26342.0,44.9282,44.9781,44.9199,44.9531,26342.0
2019-01-29 11:40:00,54.07,54.07,54.01,54.06,35891.0,44.9448,44.9448,44.8949,44.9365,35891.0
2019-01-29 11:45:00,54.08,54.13,54.07,54.12,27160.0,44.9531,44.9947,44.9448,44.9864,27160.0
2019-01-29 11:50:00,54.12,54.13,54.07,54.11,74071.0,44.9864,44.9947,44.9448,44.9781,74071.0
2019-01-29 11:55:00,54.12,54.16,54.11,54.12,40391.0,44.9864,45.0196,44.9781,44.9864,40391.0
2019-01-29 12:00:00,54.12,54.14,54.05,54.08,45073.0,44.9864,45.003,44.9282,44.9531,45073.0
2019-01-29 12:05:00,54.09,54.12,54.06,54.11,51784.0,44.9614,44.9864,44.9365,44.9781,51784.0
2019-01-29 12:10:00,54.11,54.12,54.06,54.12,56690.0,44.9781,44.9864,44.9365,44.9864,56690.0
2019-01-29 12:15:00,54.13,54.16,54.09,54.09,74193.0,44.9947,45.0196,44.9614,44.9614,74193.0
2019-01-29 12:20:00,54.09,54.13,54.08,54.1,42778.0,44.9614,44.9947,44.9531,44.9698,42778.0
2019-01-29 12:25:00,54.1,54.12,54.03,54.05,26825.0,44.9698,44.9864,44.9116,44.9282,26825.0
2019-01-29 12:30:00,54.05,54.05,53.94,53.96,63384.0,44.9282,44.9282,44.8368,44.8534,63384.0
2019-01-29 12:35:00,53.97,54.04,53.96,54.03,46073.0,44.8617,44.9199,44.8534,44.9116,46073.0
2019-01-29 12:40:00,54.03,54.06,54.03,54.05,33039.0,44.9116,44.9365,44.9116,44.9282,33039.0
2019-01-29 12:45:00,54.05,54.08,54.03,54.04,36731.0,44.9282,44.9531,44.9116,44.9199,36731.0
2019-01-29 12:50:00,54.04,54.09,54.04,54.09,32134.0,44.9199,44.9614,44.9199,44.9614,32134.0
2019-01-29 12:55:00,54.09,54.1,53.99,54.0,80864.0,44.9614,44.9698,44.8783,44.8866,80864.0
2019-01-29 13:00:00,54.0,54.0,53.95,53.99,43189.0,44.8866,44.8866,44.8451,44.8783,43189.0
2019-01-29 13:05:00,53.98,54.03,53.97,53.99,67458.0,44.87,44.9116,44.8617,44.8783,67458.0
2019-01-29 13:10:00,54.0,54.07,53.98,54.03,96959.0,44.8866,44.9448,44.87,44.9116,96959.0
2019-01-29 13:15:00,54.03,54.11,54.03,54.11,49776.0,44.9116,44.9781,44.9116,44.9781,49776.0
2019-01-29 13:20:00,54.11,54.12,54.06,54.09,51212.0,44.9781,44.9864,44.9365,44.9614,51212.0
2019-01-29 13:25:00,54.09,54.1,54.06,54.09,42800.0,44.9614,44.9698,44.9365,44.9614,42800.0
2019-01-29 13:30:00,54.09,54.1,54.02,54.02,28085.0,44.9614,44.9698,44.9033,44.9033,28085.0
2019-01-29 13:35:00,54.02,54.06,54.0,54.05,34926.0,44.9033,44.9365,44.8866,44.9282,34926.0
2019-01-29 13:40:00,54.05,54.11,54.03,54.11,33978.0,44.9282,44.9781,44.9116,44.9781,33978.0
2019-01-29 13:45:00,54.11,54.13,54.1,54.1,63922.0,44.9781,44.9947,44.9698,44.9698,63922.0
2019-01-29 13:50:00,54.11,54.12,54.05,54.07,22577.0,44.9781,44.9864,44.9282,44.9448,22577.0
2019-01-29 13:55:00,54.07,54.15,54.07,54.13,64706.0,44.9448,45.0113,44.9448,44.9947,64706.0
2019-01-29 14:00:00,54.14,54.15,54.09,54.12,36838.0,45.003,45.0113,44.9614,44.9864,36838.0
2019-01-29 14:05:00,54.12,54.14,54.06,54.07,30972.0,44.9864,45.003,44.9365,44.9448,30972.0
2019-01-29 14:10:00,54.08,54.1,54.03,54.1,17721.0,44.9531,44.9698,44.9116,44.9698,17721.0
2019-01-29 14:15:00,54.09,54.1,54.02,54.03,37287.0,44.9614,44.9698,44.9033,44.9116,37287.0
2019-01-29 14:20:00,54.04,54.04,53.99,54.04,23564.0,44.9199,44.9199,44.8783,44.9199,23564.0
2019-01-29 14:25:00,54.03,54.06,54.0,54.05,26602.0,44.9116,44.9365,44.8866,44.9282,26602.0
2019-01-29 14:30:00,54.05,54.06,54.03,54.03,17007.0,44.9282,44.9365,44.9116,44.9116,17007.0
2019-01-29 14:35:00,54.03,54.04,53.99,54.02,27923.0,44.9116,44.9199,44.8783,44.9033,27923.0
2019-01-29 14:40:00,54.02,54.05,53.97,53.98,46789.0,44.9033,44.9282,44.8617,44.87,46789.0
2019-01-29 14:45:00,53.98,54.0,53.91,53.94,40500.0,44.87,44.8866,44.8118,44.8368,40500.0
2019-01-29 14:50:00,53.94,53.98,53.93,53.97,47619.0,44.8368,44.87,44.8284,44.8617,47619.0
2019-01-29 14:55:00,53.98,53.98,53.92,53.94,62758.0,44.87,44.87,44.8201,44.8368,62758.0
2019-01-29 15:00:00,53.94,53.94,53.9,53.91,60978.0,44.8368,44.8368,44.8035,44.8118,60978.0
2019-01-29 15:05:00,53.92,54.02,53.91,54.01,55414.0,44.8201,44.9033,44.8118,44.8949,55414.0
2019-01-29 15:10:00,54.01,54.03,53.97,53.98,149045.0,44.8949,44.9116,44.8617,44.87,149045.0
2019-01-29 15:15:00,53.99,54.03,53.98,54.01,48135.0,44.8783,44.9116,44.87,44.8949,48135.0
2019-01-29 15:20:00,54.01,54.03,53.98,54.01,74009.0,44.8949,44.9116,44.87,44.8949,74009.0
2019-01-29 15:25:00,54.02,54.02,53.98,54.0,59855.0,44.9033,44.9033,44.87,44.8866,59855.0
2019-01-29 15:30:00,53.99,54.01,53.89,53.91,89196.0,44.8783,44.8949,44.7952,44.8118,89196.0
2019-01-29 15:35:00,53.91,53.93,53.86,53.91,66698.0,44.8118,44.8284,44.7703,44.8118,66698.0
2019-01-29 15:40:00,53.92,53.95,53.91,53.94,56823.0,44.8201,44.8451,44.8118,44.8368,56823.0
2019-01-29 15:45:00,53.94,53.94,53.84,53.84,115198.0,44.8368,44.8368,44.7536,44.7536,115198.0
2019-01-29 15:50:00,53.84,53.88,53.81,53.88,147889.0,44.7536,44.7869,44.7287,44.7869,147889.0
2019-01-29 15:55:00,53.88,53.89,53.77,53.79,535721.0,44.7869,44.7952,44.6955,44.7121,535721.0
2019-01-30 09:30:00,53.9,53.93,53.64,53.76,105579.0,44.8035,44.8284,44.5874,44.6871,105579.0
2019-01-30 09:35:00,53.76,53.79,53.59,53.75,262289.0,44.6871,44.7121,44.5458,44.6788,262289.0
2019-01-30 09:40:00,53.75,53.76,53.63,53.69,138526.0,44.6788,44.6871,44.5791,44.629,138526.0
2019-01-30 09:45:00,53.7,53.75,53.6,53.61,128420.0,44.6373,44.6788,44.5541,44.5625,128420.0
2019-01-30 09:50:00,53.6,53.7,53.55,53.65,77548.0,44.5541,44.6373,44.5126,44.5957,77548.0
2019-01-30 09:55:00,53.65,53.69,53.57,53.69,40356.0,44.5957,44.629,44.5292,44.629,40356.0
2019-01-30 10:00:00,53.7,53.7,53.57,53.6,40714.0,44.6373,44.6373,44.5292,44.5541,40714.0
2019-01-30 10:05:00,53.61,53.72,53.59,53.7,153276.0,44.5625,44.6539,44.5458,44.6373,153276.0
2019-01-30 10:10:00,53.7,53.79,53.68,53.71,61720.0,44.6373,44.7121,44.6206,44.6456,61720.0
2019-01-30 10:15:00,53.71,53.71,53.59,53.66,225381.0,44.6456,44.6456,44.5458,44.604,225381.0
2019-01-30 10:20:00,53.66,53.68,53.55,53.59,250691.0,44.604,44.6206,44.5126,44.5458,250691.0
2019-01-30 10:25:00,53.58,53.61,53.55,53.55,165737.0,44.5375,44.5625,44.5126,44.5126,165737.0
2019-01-30 10:30:00,53.56,53.74,53.55,53.66,145841.0,44.5209,44.6705,44.5126,44.604,145841.0
2019-01-30 10:35:00,53.66,53.69,53.57,53.66,241168.0,44.604,44.629,44.5292,44.604,241168.0
2019-01-30 10:40:00,53.67,53.68,53.58,53.65,79768.0,44.6123,44.6206,44.5375,44.5957,79768.0
2019-01-30 10:45:00,53.65,53.72,53.63,53.71,16194.0,44.5957,44.6539,44.5791,44.6456,16194.0
2019-01-30 10:50:00,53.7,53.75,53.66,53.74,167014.0,44.6373,44.6788,44.604,44.6705,167014.0
2019-01-30 10:55:00,53.74,53.79,53.74,53.78,64297.0,44.6705,44.7121,44.6705,44.7038,64297.0
2019-01-30 11:00:00,53.78,53.87,53.78,53.85,140713.0,44.7038,44.7786,44.7038,44.762,140713.0
2019-01-30 11:05:00,53.85,53.88,53.82,53.85,39989.0,44.762,44.7869,44.737,44.762,39989.0
2019-01-30 11:10:00,53.85,53.89,53.78,53.88,48397.0,44.762,44.7952,44.7038,44.7869,48397.0
2019-01-30 11:15:00,53.88,53.89,53.81,53.82,67192.0,44.7869,44.7952,44.7287,44.737,67192.0
2019-01-30 11:20:00,53.82,53.85,53.78,53.85,65200.0,44.737,44.762,44.7038,44.762,65200.0
2019-01-30 11:25:00,53.85,53.87,53.8,53.84,55115.0,44.762,44.7786,44.7204,44.7536,55115.0
2019-01-30 11:30:00,53.84,53.86,53.78,53.83,157190.0,44.7536,44.7703,44.7038,44.7453,157190.0
2019-01-30 11:35:00,53.84,53.86,53.74,53.75,110921.0,44.7536,44.7703,44.6705,44.6788,110921.0
2019-01-30 11:40:00,53.75,53.79,53.72,53.79,65447.0,44.6788,44.7121,44.6539,44.7121,65447.0
2019-01-30 11:45:00,53.79,53.83,53.76,53.82,29534.0,44.7121,44.7453,44.6871,44.737,29534.0
2019-01-30 11:50:00,53.82,53.82,53.74,53.77,67244.0,44.737,44.737,44.6705,44.6955,67244.0
2019-01-30 11:55:00,53.77,53.78,53.74,53.78,40644.0,44.6955,44.7038,44.6705,44.7038,40644.0
2019-01-30 12:00:00,53.79,53.85,53.76,53.81,25072.0,44.7121,44.762,44.6871,44.7287,25072.0
2019-01-30 12:05:00,53.81,53.83,53.8,53.81,20256.0,44.7287,44.7453,44.7204,44.7287,20256.0
2019-01-30 12:10:00,53.81,53.86,53.81,53.84,38553.0,44.7287,44.7703,44.7287,44.7536,38553.0
2019-01-30 12:15:00,53.84,53.88,53.81,53.82,36962.0,44.7536,44.7869,44.7287,44.737,36962.0
2019-01-30 12:20:00,53.82,53.84,53.79,53.82,97281.0,44.737,44.7536,44.7121,44.737,97281.0
2019-01-30 12:25:00,53.83,53.9,53.82,53.87,93869.0,44.7453,44.8035,44.737,44.7786,93869.0
2019-01-30 12:30:00,53.88,53.88,53.82,53.84,138189.0,44.7869,44.7869,44.737,44.7536,138189.0
2019-01-30 12:35:00,53.84,53.87,53.82,53.84,17607.0,44.7536,44.7786,44.737,44.7536,17607.0
2019-01-30 12:40:00,53.84,53.84,53.75,53.76,18460.0,44.7536,44.7536,44.6788,44.6871,18460.0
2019-01-30 12:45:00,53.76,53.82,53.76,53.78,18482.0,44.6871,44.737,44.6871,44.7038,18482.0
2019-01-30 12:50:00,53.78,53.84,53.76,53.77,16511.0,44.7038,44.7536,44.6871,44.6955,16511.0
2019-01-30 12:55:00,53.78,53.79,53.74,53.78,17799.0,44.7038,44.7121,44.6705,44.7038,17799.0
2019-01-30 13:00:00,53.77,53.79,53.74,53.78,6617.0,44.6955,44.7121,44.6705,44.7038,6617.0
2019-01-30 13:05:00,53.78,53.82,53.77,53.81,43109.0,44.7038,44.737,44.6955,44.7287,43109.0
2019-01-30 13:10:00,53.81,53.81,53.77,53.77,15863.0,44.7287,44.7287,44.6955,44.6955,15863.0
2019-01-30 13:15:00,53.77,53.77,53.72,53.72,19511.0,44.6955,44.6955,44.6539,44.6539,19511.0
2019-01-30 13:20:00,53.72,53.74,53.67,53.7,20596.0,44.6539,44.6705,44.6123,44.6373,20596.0
2019-01-30 13:25:00,53.7,53.74,53.69,53.73,27928.0,44.6373,44.6705,44.629,44.6622,27928.0
2019-01-30 13:30:00,53.73,53.75,53.7,53.73,36407.0,44.6622,44.6788,44.6373,44.6622,36407.0
2019-01-30 13:35:00,53.72,53.75,53.7,53.71,28313.0,44.6539,44.6788,44.6373,44.6456,28313.0
2019-01-30 13:40:00,53.71,53.74,53.7,53.72,35786.0,44.6456,44.6705,44.6373,44.6539,35786.0
2019-01-30 13:45:00,53.72,53.73,53.68,53.7,117397.0,44.6539,44.6622,44.6206,44.6373,117397.0
2019-01-30 13:50:00,53.7,53.76,53.7,53.76,22289.0,44.6373,44.6871,44.6373,44.6871,22289.0
2019-01-30 13:55:00,53.75,53.76,53.72,53.74,33909.0,44.6788,44.6871,44.6539,44.6705,33909.0
2019-01-30 14:00:00,53.74,53.97,53.62,53.89,255469.0,44.6705,44.8617,44.5708,44.7952,255469.0
2019-01-30 14:05:00,53.9,53.95,53.88,53.89,97616.0,44.8035,44.8451,44.7869,44.7952,97616.0
2019-01-30 14:10:00,53.87,53.92,53.81,53.9,459995.0,44.7786,44.8201,44.7287,44.8035,459995.0
2019-01-30 14:15:00,53.89,54.0,53.85,53.98,162825.0,44.7952,44.8866,44.762,44.87,162825.0
2019-01-30 14:20:00,53.99,54.04,53.95,53.97,165807.0,44.8783,44.9199,44.8451,44.8617,165807.0
2019-01-30 14:25:00,53.97,53.99,53.88,53.91,264343.0,44.8617,44.8783,44.7869,44.8118,264343.0
2019-01-30 14:30:00,53.91,53.95,53.82,53.84,167754.0,44.8118,44.8451,44.737,44.7536,167754.0
2019-01-30 14:35:00,53.83,53.87,53.76,53.78,248765.0,44.7453,44.7786,44.6871,44.7038,248765.0
2019-01-30 14:40:00,53.78,53.83,53.73,53.83,113630.0,44.7038,44.7453,44.6622,44.7453,113630.0
2019-01-30 14:45:00,53.83,53.91,53.8,53.85,50298.0,44.7453,44.8118,44.7204,44.762,50298.0
2019-01-30 14:50:00,53.86,53.94,53.81,53.93,115851.0,44.7703,44.8368,44.7287,44.8284,115851.0
2019-01-30 14:55:00,53.94,54.04,53.94,54.03,186652.0,44.8368,44.9199,44.8368,44.9116,186652.0
2019-01-30 15:00:00,54.04,54.04,53.93,53.95,74604.0,44.9199,44.9199,44.8284,44.8451,74604.0
2019-01-30 15:05:00,53.95,53.96,53.91,53.91,60377.0,44.8451,44.8534,44.8118,44.8118,60377.0
2019-01-30 15:10:00,53.91,53.91,53.84,53.88,39010.0,44.8118,44.8118,44.7536,44.7869,39010.0
2019-01-30 15:15:00,53.88,53.94,53.84,53.89,46121.0,44.7869,44.8368,44.7536,44.7952,46121.0
2019-01-30 15:20:00,53.9,53.91,53.79,53.8,44229.0,44.8035,44.8118,44.7121,44.7204,44229.0
2019-01-30 15:25:00,53.8,53.81,53.71,53.71,188510.0,44.7204,44.7287,44.6456,44.6456,188510.0
2019-01-30 15:30:00,53.71,53.73,53.63,53.65,203026.0,44.6456,44.6622,44.5791,44.5957,203026.0
2019-01-30 15:35:00,53.65,53.7,53.61,53.61,139009.0,44.5957,44.6373,44.5625,44.5625,139009.0
2019-01-30 15:40:00,53.62,53.63,53.53,53.6,266347.0,44.5708,44.5791,44.496,44.5541,266347.0
2019-01-30 15:45:00,53.6,53.64,53.58,53.59,155694.0,44.5541,44.5874,44.5375,44.5458,155694.0
2019-01-30 15:50:00,53.59,53.59,53.47,53.5,397801.0,44.5458,44.5458,44.4461,44.471,397801.0
2019-01-30 15:55:00,53.5,53.58,53.49,53.58,590997.0,44.471,44.5375,44.4627,44.5375,590997.0
2019-01-31 09:30:00,53.17,53.5,53.07,53.47,200343.0,44.1967,44.471,44.1136,44.4461,200343.0
2019-01-31 09:35:00,53.46,53.54,53.35,53.46,124299.0,44.4378,44.5043,44.3463,44.4378,124299.0
2019-01-31 09:40:00,53.45,53.45,53.16,53.16,66407.0,44.4295,44.4295,44.1884,44.1884,66407.0
2019-01-31 09:45:00,53.18,53.32,53.18,53.29,180095.0,44.205,44.3214,44.205,44.2965,180095.0
2019-01-31 09:50:00,53.3,53.31,53.17,53.21,54566.0,44.3048,44.3131,44.1967,44.23,54566.0
2019-01-31 09:55:00,53.21,53.22,53.06,53.07,66356.0,44.23,44.2383,44.1053,44.1136,66356.0
2019-01-31 10:00:00,53.08,53.15,52.98,52.98,445938.0,44.1219,44.1801,44.0388,44.0388,445938.0
2019-01-31 10:05:00,52.99,53.07,52.92,52.93,131336.0,44.0471,44.1136,43.9889,43.9972,131336.0
2019-01-31 10:10:00,52.93,53.03,52.93,53.03,149915.0,43.9972,44.0803,43.9972,44.0803,149915.0
2019-01-31 10:15:00,53.03,53.07,52.98,53.05,146390.0,44.0803,44.1136,44.0388,44.097,146390.0
2019-01-31 10:20:00,53.05,53.05,52.92,52.95,234504.0,44.097,44.097,43.9889,44.0138,234504.0
2019-01-31 10:25:00,52.95,53.06,52.94,52.98,421441.0,44.0138,44.1053,44.0055,44.0388,421441.0
2019-01-31 10:30:00,52.98,53.0,52.9,52.91,716363.0,44.0388,44.0554,43.9723,43.9806,716363.0
2019-01-31 10:35:00,52.9,52.91,52.84,52.89,236766.0,43.9723,43.9806,43.9224,43.964,236766.0
2019-01-31 10:40:00,52.89,53.0,52.87,53.0,190944.0,43.964,44.0554,43.9473,44.0554,190944.0
2019-01-31 10:45:00,53.0,53.01,52.85,52.85,82531.0,44.0554,44.0637,43.9307,43.9307,82531.0
2019-01-31 10:50:00,52.85,52.89,52.77,52.77,336266.0,43.9307,43.964,43.8642,43.8642,336266.0
2019-01-31 10:55:00,52.78,52.78,52.63,52.66,599936.0,43.8725,43.8725,43.7478,43.7728,599936.0
2019-01-31 11:00:00,52.66,52.79,52.64,52.77,117406.0,43.7728,43.8808,43.7562,43.8642,117406.0
2019-01-31 11:05:00,52.77,52.77,52.6,52.62,111390.0,43.8642,43.8642,43.7229,43.7395,111390.0
2019-01-31 11:10:00,52.62,52.65,52.57,52.63,148996.0,43.7395,43.7645,43.698,43.7478,148996.0
2019-01-31 11:15:00,52.63,52.64,52.52,52.58,330319.0,43.7478,43.7562,43.6564,43.7063,330319.0
2019-01-31 11:20:00,52.58,52.62,52.54,52.56,281231.0,43.7063,43.7395,43.673,43.6897,281231.0
2019-01-31 11:25:00,52.55,52.57,52.49,52.57,328263.0,43.6813,43.698,43.6315,43.698,328263.0
2019-01-31 11:30:00,52.56,52.56,52.49,52.55,224737.0,43.6897,43.6897,43.6315,43.6813,224737.0
2019-01-31 11:35:00,52.54,52.54,52.44,52.5,336067.0,43.673,43.673,43.5899,43.6398,336067.0
2019-01-31 11:40:00,52.5,52.51,52.43,52.45,230198.0,43.6398,43.6481,43.5816,43.5982,230198.0
2019-01-31 11:45:00,52.45,52.55,52.43,52.54,154527.0,43.5982,43.6813,43.5816,43.673,154527.0
2019-01-31 11:50:00,52.54,52.55,52.37,52.39,578406.0,43.673,43.6813,43.5317,43.5483,578406.0
2019-01-31 11:55:00,52.4,52.44,52.37,52.4,168096.0,43.5567,43.5899,43.5317,43.5567,168096.0
2019-01-31 12:00:00,52.4,52.43,52.33,52.34,227700.0,43.5567,43.5816,43.4985,43.5068,227700.0
2019-01-31 12:05:00,52.34,52.34,52.23,52.24,399689.0,43.5068,43.5068,43.4154,43.4237,399689.0
2019-01-31 12:10:00,52.24,52.24,52.03,52.04,447266.0,43.4237,43.4237,43.2491,43.2574,447266.0
2019-01-31 12:15:00,52.04,52.09,52.03,52.05,204539.0,43.2574,43.299,43.2491,43.2657,204539.0
2019-01-31 12:20:00,52.06,52.11,51.98,52.1,195292.0,43.274,43.3156,43.2075,43.3073,195292.0
2019-01-31 12:25:00,52.1,52.14,52.06,52.13,130649.0,43.3073,43.3405,43.274,43.3322,130649.0
2019-01-31 12:30:00,52.13,52.31,52.12,52.31,224352.0,43.3322,43.4819,43.3239,43.4819,224352.0
2019-01-31 12:35:00,52.31,52.44,52.3,52.42,231704.0,43.4819,43.5899,43.4735,43.5733,231704.0
2019-01-31 12:40:00,52.42,52.46,52.3,52.3,242354.0,43.5733,43.6065,43.4735,43.4735,242354.0
2019-01-31 12:45:00,52.3,52.39,52.3,52.34,92907.0,43.4735,43.5483,43.4735,43.5068,92907.0
2019-01-31 12:50:00,52.34,52.37,52.32,52.36,165903.0,43.5068,43.5317,43.4902,43.5234,165903.0
2019-01-31 12:55:00,52.36,52.42,52.34,52.41,48344.0,43.5234,43.5733,43.5068,43.565,48344.0
2019-01-31 13:00:00,52.41,52.42,52.33,52.34,198675.0,43.565,43.5733,43.4985,43.5068,198675.0
2019-01-31 13:05:00,52.34,52.43,52.33,52.43,156475.0,43.5068,43.5816,43.4985,43.5816,156475.0
2019-01-31 13:10:00,52.43,52.44,52.38,52.39,161510.0,43.5816,43.5899,43.54,43.5483,161510.0
2019-01-31 13:15:00,52.39,52.41,52.37,52.4,117784.0,43.5483,43.565,43.5317,43.5567,117784.0
2019-01-31 13:20:00,52.4,52.43,52.39,52.39,112180.0,43.5567,43.5816,43.5483,43.5483,112180.0
2019-01-31 13:25:00,52.4,52.45,52.39,52.42,120986.0,43.5567,43.5982,43.5483,43.5733,120986.0
2019-01-31 13:30:00,52.43,52.51,52.39,52.47,486349.0,43.5816,43.6481,43.5483,43.6148,486349.0
2019-01-31 13:35:00,52.46,52.58,52.45,52.58,90409.0,43.6065,43.7063,43.5982,43.7063,90409.0
2019-01-31 13:40:00,52.58,52.67,52.57,52.66,57790.0,43.7063,43.7811,43.698,43.7728,57790.0
2019-01-31 13:45:00,52.65,52.66,52.52,52.52,106673.0,43.7645,43.7728,43.6564,43.6564,106673.0
2019-01-31 13:50:00,52.52,52.59,52.52,52.58,40239.0,43.6564,43.7146,43.6564,43.7063,40239.0
2019-01-31 13:55:00,52.58,52.69,52.58,52.68,69245.0,43.7063,43.7977,43.7063,43.7894,69245.0
2019-01-31 14:00:00,52.67,52.73,52.65,52.7,40120.0,43.7811,43.831,43.7645,43.806,40120.0
2019-01-31 14:05:00,52.7,52.78,52.7,52.76,59004.0,43.806,43.8725,43.806,43.8559,59004.0
2019-01-31 14:10:00,52.76,52.78,52.67,52.7,40560.0,43.8559,43.8725,43.7811,43.806,40560.0
2019-01-31 14:15:00,52.71,52.74,52.67,52.68,26062.0,43.8143,43.8393,43.7811,43.7894,26062.0
2019-01-31 14:20:00,52.68,52.74,52.66,52.73,27259.0,43.7894,43.8393,43.7728,43.831,27259.0
2019-01-31 14:25:00,52.73,52.75,52.69,52.74,46097.0,43.831,43.8476,43.7977,43.8393,46097.0
2019-01-31 14:30:00,52.74,52.8,52.73,52.74,38569.0,43.8393,43.8892,43.831,43.8393,38569.0
2019-01-31 14:35:00,52.74,52.78,52.71,52.74,41269.0,43.8393,43.8725,43.8143,43.8393,41269.0
2019-01-31 14:40:00,52.74,52.77,52.72,52.75,46098.0,43.8393,43.8642,43.8227,43.8476,46098.0
2019-01-31 14:45:00,52.74,52.79,52.73,52.78,65183.0,43.8393,43.8808,43.831,43.8725,65183.0
2019-01-31 14:50:00,52.77,52.86,52.77,52.86,49158.0,43.8642,43.939,43.8642,43.939,49158.0
2019-01-31 14:55:00,52.85,52.89,52.84,52.87,82159.0,43.9307,43.964,43.9224,43.9473,82159.0
2019-01-31 15:00:00,52.87,52.87,52.78,52.82,121445.0,43.9473,43.9473,43.8725,43.9058,121445.0
2019-01-31 15:05:00,52.81,52.86,52.79,52.86,39811.0,43.8975,43.939,43.8808,43.939,39811.0
2019-01-31 15:10:00,52.86,52.86,52.72,52.72,141400.0,43.939,43.939,43.8227,43.8227,141400.0
2019-01-31 15:15:00,52.72,52.74,52.62,52.63,204954.0,43.8227,43.8393,43.7395,43.7478,204954.0
2019-01-31 15:20:00,52.63,52.67,52.62,52.67,88606.0,43.7478,43.7811,43.7395,43.7811,88606.0
2019-01-31 15:25:00,52.67,52.74,52.67,52.73,137680.0,43.7811,43.8393,43.7811,43.831,137680.0
2019-01-31 15:30:00,52.73,52.79,52.72,52.78,72034.0,43.831,43.8808,43.8227,43.8725,72034.0
2019-01-31 15:35:00,52.79,52.79,52.75,52.75,128881.0,43.8808,43.8808,43.8476,43.8476,128881.0
2019-01-31 15:40:00,52.75,52.78,52.74,52.76,279015.0,43.8476,43.8725,43.8393,43.8559,279015.0
2019-01-31 15:45:00,52.76,52.8,52.74,52.77,240231.0,43.8559,43.8892,43.8393,43.8642,240231.0
2019-01-31 15:50:00,52.78,52.91,52.77,52.91,200939.0,43.8725,43.9806,43.8642,43.9806,200939.0
2019-01-31 15:55:00,52.9,53.0,52.9,52.97,665028.0,43.9723,44.0554,43.9723,44.0305,665028.0
2019-02-01 09:30:00,53.15,53.45,53.06,53.39,426795.0,44.1801,44.4295,44.1053,44.3796,426795.0
2019-02-01 09:35:00,53.42,53.49,53.31,53.39,185103.0,44.4045,44.4627,44.3131,44.3796,185103.0
2019-02-01 09:40:00,53.39,53.41,53.18,53.27,88025.0,44.3796,44.3962,44.205,44.2798,88025.0
2019-02-01 09:45:00,53.27,53.4,53.23,53.32,103757.0,44.2798,44.3879,44.2466,44.3214,103757.0
2019-02-01 09:50:00,53.31,53.31,53.07,53.16,67982.0,44.3131,44.3131,44.1136,44.1884,67982.0
2019-02-01 09:55:00,53.15,53.23,53.06,53.14,77840.0,44.1801,44.2466,44.1053,44.1718,77840.0
2019-02-01 10:00:00,53.14,53.38,53.13,53.37,159728.0,44.1718,44.3713,44.1635,44.363,159728.0
2019-02-01 10:05:00,53.37,53.5,53.33,53.47,156013.0,44.363,44.471,44.3297,44.4461,156013.0
2019-02-01 10:10:00,53.46,53.53,53.42,53.5,164741.0,44.4378,44.496,44.4045,44.471,164741.0
2019-02-01 10:15:00,53.5,53.55,53.41,53.42,112888.0,44.471,44.5126,44.3962,44.4045,112888.0
2019-02-01 10:20:00,53.41,53.49,53.37,53.42,192354.0,44.3962,44.4627,44.363,44.4045,192354.0
2019-02-01 10:25:00,53.42,53.47,53.32,53.33,62587.0,44.4045,44.4461,44.3214,44.3297,62587.0
2019-02-01 10:30:00,53.34,53.45,53.34,53.41,44773.0,44.338,44.4295,44.338,44.3962,44773.0
2019-02-01 10:35:00,53.41,53.48,53.4,53.47,37306.0,44.3962,44.4544,44.3879,44.4461,37306.0
2019-02-01 10:40:00,53.47,53.5,53.43,53.44,30122.0,44.4461,44.471,44.4128,44.4211,30122.0
2019-02-01 10:45:00,53.44,53.52,53.44,53.46,28950.0,44.4211,44.4876,44.4211,44.4378,28950.0
2019-02-01 10:50:00,53.45,53.49,53.42,53.43,78266.0,44.4295,44.4627,44.4045,44.4128,78266.0
2019-02-01 10:55:00,53.43,53.45,53.36,53.37,27263.0,44.4128,44.4295,44.3546,44.363,27263.0
2019-02-01 11:00:00,53.37,53.4,53.31,53.36,122442.0,44.363,44.3879,44.3131,44.3546,122442.0
2019-02-01 11:05:00,53.38,53.44,53.37,53.4,198224.0,44.3713,44.4211,44.363,44.3879,198224.0
2019-02-01 11:10:00,53.4,53.4,53.31,53.38,34315.0,44.3879,44.3879,44.3131,44.3713,34315.0
2019-02-01 11:15:00,53.38,53.43,53.34,53.34,22291.0,44.3713,44.4128,44.338,44.338,22291.0
2019-02-01 11:20:00,53.35,53.41,53.34,53.38,43771.0,44.3463,44.3962,44.338,44.3713,43771.0
2019-02-01 11:25:00,53.38,53.46,53.37,53.44,41944.0,44.3713,44.4378,44.363,44.4211,41944.0
2019-02-01 11:30:00,53.46,53.46,53.34,53.39,87110.0,44.4378,44.4378,44.338,44.3796,87110.0
2019-02-01 11:35:00,53.4,53.43,53.35,53.36,41080.0,44.3879,44.4128,44.3463,44.3546,41080.0
2019-02-01 11:40:00,53.37,53.43,53.37,53.43,64580.0,44.363,44.4128,44.363,44.4128,64580.0
2019-02-01 11:45:00,53.42,53.44,53.38,53.43,47680.0,44.4045,44.4211,44.3713,44.4128,47680.0
2019-02-01 11:50:00,53.44,53.51,53.44,53.51,65176.0,44.4211,44.4793,44.4211,44.4793,65176.0
2019-02-01 11:55:00,53.51,53.54,53.47,53.54,34374.0,44.4793,44.5043,44.4461,44.5043,34374.0
2019-02-01 12:00:00,53.54,53.55,53.46,53.49,62648.0,44.5043,44.5126,44.4378,44.4627,62648.0
2019-02-01 12:05:00,53.5,53.52,53.49,53.49,23222.0,44.471,44.4876,44.4627,44.4627,23222.0
2019-02-01 12:10:00,53.48,53.48,53.45,53.45,16180.0,44.4544,44.4544,44.4295,44.4295,16180.0
2019-02-01 12:15:00,53.46,53.51,53.45,53.49,16466.0,44.4378,44.4793,44.4295,44.4627,16466.0
2019-02-01 12:20:00,53.5,53.5,53.44,53.44,36814.0,44.471,44.471,44.4211,44.4211,36814.0
2019-02-01 12:25:00,53.44,53.5,53.42,53.49,102209.0,44.4211,44.471,44.4045,44.4627,102209.0
2019-02-01 12:30:00,53.49,53.49,53.44,53.45,92140.0,44.4627,44.4627,44.4211,44.4295,92140.0
2019-02-01 12:35:00,53.45,53.48,53.34,53.34,129891.0,44.4295,44.4544,44.338,44.338,129891.0
2019-02-01 12:40:00,53.33,53.39,53.32,53.37,53231.0,44.3297,44.3796,44.3214,44.363,53231.0
2019-02-01 12:45:00,53.37,53.39,53.32,53.39,60033.0,44.363,44.3796,44.3214,44.3796,60033.0
2019-02-01 12:50:00,53.39,53.41,53.36,53.36,89255.0,44.3796,44.3962,44.3546,44.3546,89255.0
2019-02-01 12:55:00,53.37,53.44,53.36,53.44,25537.0,44.363,44.4211,44.3546,44.4211,25537.0
2019-02-01 13:00:00,53.44,53.48,53.44,53.47,13914.0,44.4211,44.4544,44.4211,44.4461,13914.0
2019-02-01 13:05:00,53.47,53.51,53.43,53.48,67409.0,44.4461,44.4793,44.4128,44.4544,67409.0
2019-02-01 13:10:00,53.48,53.55,53.48,53.51,64861.0,44.4544,44.5126,44.4544,44.4793,64861.0
2019-02-01 13:15:00,53.51,53.55,53.5,53.55,34801.0,44.4793,44.5126,44.471,44.5126,34801.0
2019-02-01 13:20:00,53.56,53.57,53.52,53.55,31789.0,44.5209,44.5292,44.4876,44.5126,31789.0
2019-02-01 13:25:00,53.55,53.57,53.53,53.54,65373.0,44.5126,44.5292,44.496,44.5043,65373.0
2019-02-01 13:30:00,53.54,53.57,53.51,53.52,61129.0,44.5043,44.5292,44.4793,44.4876,61129.0
2019-02-01 13:35:00,53.52,53.58,53.52,53.58,13611.0,44.4876,44.5375,44.4876,44.5375,13611.0
2019-02-01 13:40:00,53.57,53.58,53.55,53.55,20087.0,44.5292,44.5375,44.5126,44.5126,20087.0
2019-02-01 13:45:00,53.54,53.54,53.48,53.52,53084.0,44.5043,44.5043,44.4544,44.4876,53084.0
2019-02-01 13:50:00,53.52,53.55,53.51,53.51,17096.0,44.4876,44.5126,44.4793,44.4793,17096.0
2019-02-01 13:55:00,53.51,53.52,53.49,53.51,28584.0,44.4793,44.4876,44.4627,44.4793,28584.0
2019-02-01 14:00:00,53.52,53.52,53.39,53.4,53952.0,44.4876,44.4876,44.3796,44.3879,53952.0
2019-02-01 14:05:00,53.4,53.42,53.37,53.39,20974.0,44.3879,44.4045,44.363,44.3796,20974.0
2019-02-01 14:10:00,53.39,53.39,53.33,53.39,47797.0,44.3796,44.3796,44.3297,44.3796,47797.0
2019-02-01 14:15:00,53.39,53.4,53.33,53.33,27546.0,44.3796,44.3879,44.3297,44.3297,27546.0
2019-02-01 14:20:00,53.34,53.36,53.3,53.31,65076.0,44.338,44.3546,44.3048,44.3131,65076.0
2019-02-01 14:25:00,53.3,53.35,53.28,53.34,44386.0,44.3048,44.3463,44.2881,44.338,44386.0
2019-02-01 14:30:00,53.34,53.41,53.34,53.4,15238.0,44.338,44.3962,44.338,44.3879,15238.0
2019-02-01 14:35:00,53.39,53.4,53.34,53.4,41190.0,44.3796,44.3879,44.338,44.3879,41190.0
2019-02-01 14:40:00,53.4,53.47,53.39,53.46,23660.0,44.3879,44.4461,44.3796,44.4378,23660.0
2019-02-01 14:45:00,53.45,53.46,53.37,53.38,39352.0,44.4295,44.4378,44.363,44.3713,39352.0
2019-02-01 14:50:00,53.38,53.4,53.28,53.29,52732.0,44.3713,44.3879,44.2881,44.2965,52732.0
2019-02-01 14:55:00,53.3,53.32,53.24,53.31,32538.0,44.3048,44.3214,44.2549,44.3131,32538.0
2019-02-01 15:00:00,53.31,53.31,53.18,53.21,38536.0,44.3131,44.3131,44.205,44.23,38536.0
2019-02-01 15:05:00,53.21,53.23,53.16,53.18,80046.0,44.23,44.2466,44.1884,44.205,80046.0
2019-02-01 15:10:00,53.18,53.24,53.18,53.2,43071.0,44.205,44.2549,44.205,44.2216,43071.0
2019-02-01 15:15:00,53.19,53.3,53.18,53.29,59269.0,44.2133,44.3048,44.205,44.2965,59269.0
2019-02-01 15:20:00,53.29,53.33,53.28,53.31,38032.0,44.2965,44.3297,44.2881,44.3131,38032.0
2019-02-01 15:25:00,53.31,53.36,53.28,53.36,40024.0,44.3131,44.3546,44.2881,44.3546,40024.0
2019-02-01 15:30:00,53.36,53.4,53.32,53.37,56882.0,44.3546,44.3879,44.3214,44.363,56882.0
2019-02-01 15:35:00,53.37,53.41,53.34,53.38,129637.0,44.363,44.3962,44.338,44.3713,129637.0
2019-02-01 15:40:00,53.38,53.41,53.36,53.39,45291.0,44.3713,44.3962,44.3546,44.3796,45291.0
2019-02-01 15:45:00,53.4,53.42,53.39,53.4,104169.0,44.3879,44.4045,44.3796,44.3879,104169.0
2019-02-01 15:50:00,53.4,53.42,53.34,53.41,161456.0,44.3879,44.4045,44.338,44.3962,161456.0
2019-02-01 15:55:00,53.41,53.49,53.4,53.44,493715.0,44.3962,44.4627,44.3879,44.4211,493715.0
2019-02-04 09:30:00,53.48,53.53,53.37,53.47,30981.0,44.4544,44.496,44.363,44.4461,30981.0
2019-02-04 09:35:00,53.47,53.58,53.38,53.46,73162.0,44.4461,44.5375,44.3713,44.4378,73162.0
2019-02-04 09:40:00,53.47,53.48,53.27,53.31,89300.0,44.4461,44.4544,44.2798,44.3131,89300.0
2019-02-04 09:45:00,53.29,53.42,53.23,53.4,110724.0,44.2965,44.4045,44.2466,44.3879,110724.0
2019-02-04 09:50:00,53.4,53.46,53.35,53.46,131829.0,44.3879,44.4378,44.3463,44.4378,131829.0
2019-02-04 09:55:00,53.47,53.47,53.31,53.32,57862.0,44.4461,44.4461,44.3131,44.3214,57862.0
2019-02-04 10:00:00,53.32,53.33,53.19,53.29,82760.0,44.3214,44.3297,44.2133,44.2965,82760.0
2019-02-04 10:05:00,53.29,53.43,53.25,53.4,88723.0,44.2965,44.4128,44.2632,44.3879,88723.0
2019-02-04 10:10:00,53.42,53.54,53.42,53.46,80399.0,44.4045,44.5043,44.4045,44.4378,80399.0
2019-02-04 10:15:00,53.47,53.51,53.41,53.5,47659.0,44.4461,44.4793,44.3962,44.471,47659.0
2019-02-04 10:20:00,53.48,53.54,53.44,53.44,65293.0,44.4544,44.5043,44.4211,44.4211,65293.0
2019-02-04 10:25:00,53.45,53.48,53.4,53.47,36992.0,44.4295,44.4544,44.3879,44.4461,36992.0
2019-02-04 10:30:00,53.46,53.51,53.45,53.49,24752.0,44.4378,44.4793,44.4295,44.4627,24752.0
2019-02-04 10:35:00,53.49,53.56,53.49,53.5,15277.0,44.4627,44.5209,44.4627,44.471,15277.0
2019-02-04 10:40:00,53.5,53.58,53.5,53.58,24138.0,44.471,44.5375,44.471,44.5375,24138.0
2019-02-04 10:45:00,53.58,53.65,53.53,53.64,56786.0,44.5375,44.5957,44.496,44.5874,56786.0
2019-02-04 10:50:00,53.64,53.72,53.63,53.69,152548.0,44.5874,44.6539,44.5791,44.629,152548.0
2019-02-04 10:55:00,53.69,53.77,53.68,53.76,26588.0,44.629,44.6955,44.6206,44.6871,26588.0
2019-02-04 11:00:00,53.76,53.81,53.72,53.79,42081.0,44.6871,44.7287,44.6539,44.7121,42081.0
2019-02-04 11:05:00,53.79,53.79,53.71,53.71,41164.0,44.7121,44.7121,44.6456,44.6456,41164.0
2019-02-04 11:10:00,53.71,53.76,53.68,53.75,37229.0,44.6456,44.6871,44.6206,44.6788,37229.0
2019-02-04 11:15:00,53.76,53.82,53.74,53.77,35875.0,44.6871,44.737,44.6705,44.6955,35875.0
2019-02-04 11:20:00,53.78,53.81,53.75,53.77,162941.0,44.7038,44.7287,44.6788,44.6955,162941.0
2019-02-04 11:25:00,53.77,53.79,53.74,53.79,104209.0,44.6955,44.7121,44.6705,44.7121,104209.0
2019-02-04 11:30:00,53.79,53.86,53.78,53.84,74928.0,44.7121,44.7703,44.7038,44.7536,74928.0
2019-02-04 11:35:00,53.84,53.89,53.83,53.88,69500.0,44.7536,44.7952,44.7453,44.7869,69500.0
2019-02-04 11:40:00,53.88,53.93,53.88,53.92,41250.0,44.7869,44.8284,44.7869,44.8201,41250.0
2019-02-04 11:45:00,53.91,53.96,53.91,53.93,67518.0,44.8118,44.8534,44.8118,44.8284,67518.0
2019-02-04 11:50:00,53.93,53.97,53.88,53.9,46208.0,44.8284,44.8617,44.7869,44.8035,46208.0
2019-02-04 11:55:00,53.9,53.96,53.89,53.96,24405.0,44.8035,44.8534,44.7952,44.8534,24405.0
2019-02-04 12:00:00,53.96,53.99,53.93,53.95,42636.0,44.8534,44.8783,44.8284,44.8451,42636.0
2019-02-04 12:05:00,53.94,53.97,53.91,53.91,65421.0,44.8368,44.8617,44.8118,44.8118,65421.0
2019-02-04 12:10:00,53.91,53.98,53.91,53.97,31734.0,44.8118,44.87,44.8118,44.8617,31734.0
2019-02-04 12:15:00,53.97,53.99,53.94,53.96,24498.0,44.8617,44.8783,44.8368,44.8534,24498.0
2019-02-04 12:20:00,53.97,53.98,53.93,53.94,22616.0,44.8617,44.87,44.8284,44.8368,22616.0
2019-02-04 12:25:00,53.93,54.0,53.93,53.97,43978.0,44.8284,44.8866,44.8284,44.8617,43978.0
2019-02-04 12:30:00,53.96,53.97,53.94,53.95,22050.0,44.8534,44.8617,44.8368,44.8451,22050.0
2019-02-04 12:35:00,53.95,53.98,53.92,53.93,84629.0,44.8451,44.87,44.8201,44.8284,84629.0
2019-02-04 12:40:00,53.94,53.94,53.88,53.9,45259.0,44.8368,44.8368,44.7869,44.8035,45259.0
2019-02-04 12:45:00,53.89,53.89,53.84,53.85,24094.0,44.7952,44.7952,44.7536,44.762,24094.0
2019-02-04 12:50:00,53.85,53.86,53.84,53.86,43014.0,44.762,44.7703,44.7536,44.7703,43014.0
2019-02-04 12:55:00,53.86,53.87,53.79,53.8,93493.0,44.7703,44.7786,44.7121,44.7204,93493.0
2019-02-04 13:00:00,53.8,53.83,53.75,53.83,44791.0,44.7204,44.7453,44.6788,44.7453,44791.0
2019-02-04 13:05:00,53.83,53.87,53.81,53.87,41722.0,44.7453,44.7786,44.7287,44.7786,41722.0
2019-02-04 13:10:00,53.86,53.86,53.82,53.83,18189.0,44.7703,44.7703,44.737,44.7453,18189.0
2019-02-04 13:15:00,53.83,53.87,53.82,53.82,27462.0,44.7453,44.7786,44.737,44.737,27462.0
2019-02-04 13:20:00,53.82,53.85,53.79,53.79,16565.0,44.737,44.762,44.7121,44.7121,16565.0
2019-02-04 13:25:00,53.79,53.81,53.77,53.79,12860.0,44.7121,44.7287,44.6955,44.7121,12860.0
2019-02-04 13:30:00,53.79,53.81,53.76,53.76,39115.0,44.7121,44.7287,44.6871,44.6871,39115.0
2019-02-04 13:35:00,53.76,53.79,53.74,53.76,24500.0,44.6871,44.7121,44.6705,44.6871,24500.0
2019-02-04 13:40:00,53.76,53.82,53.75,53.82,13270.0,44.6871,44.737,44.6788,44.737,13270.0
2019-02-04 13:45:00,53.83,53.89,53.83,53.89,32118.0,44.7453,44.7952,44.7453,44.7952,32118.0
2019-02-04 13:50:00,53.89,53.92,53.88,53.91,37432.0,44.7952,44.8201,44.7869,44.8118,37432.0
2019-02-04 13:55:00,53.91,53.95,53.89,53.92,18951.0,44.8118,44.8451,44.7952,44.8201,18951.0
2019-02-04 14:00:00,53.93,53.93,53.86,53.89,28427.0,44.8284,44.8284,44.7703,44.7952,28427.0
2019-02-04 14:05:00,53.89,53.95,53.88,53.95,17463.0,44.7952,44.8451,44.7869,44.8451,17463.0
2019-02-04 14:10:00,53.95,53.96,53.92,53.94,19716.0,44.8451,44.8534,44.8201,44.8368,19716.0
2019-02-04 14:15:00,53.93,53.96,53.87,53.87,16222.0,44.8284,44.8534,44.7786,44.7786,16222.0
2019-02-04 14:20:00,53.87,53.91,53.85,53.89,33627.0,44.7786,44.8118,44.762,44.7952,33627.0
2019-02-04 14:25:00,53.9,53.96,53.9,53.95,35480.0,44.8035,44.8534,44.8035,44.8451,35480.0
2019-02-04 14:30:00,53.95,53.95,53.89,53.89,22298.0,44.8451,44.8451,44.7952,44.7952,22298.0
2019-02-04 14:35:00,53.9,53.93,53.89,53.89,30679.0,44.8035,44.8284,44.7952,44.7952,30679.0
2019-02-04 14:40:00,53.89,53.91,53.88,53.89,15221.0,44.7952,44.8118,44.7869,44.7952,15221.0
2019-02-04 14:45:00,53.89,53.89,53.85,53.86,38325.0,44.7952,44.7952,44.762,44.7703,38325.0
2019-02-04 14:50:00,53.86,53.87,53.84,53.87,25311.0,44.7703,44.7786,44.7536,44.7786,25311.0
2019-02-04 14:55:00,53.88,53.91,53.86,53.88,24269.0,44.7869,44.8118,44.7703,44.7869,24269.0
2019-02-04 15:00:00,53.88,53.88,53.83,53.86,21993.0,44.7869,44.7869,44.7453,44.7703,21993.0
2019-02-04 15:05:00,53.86,53.88,53.82,53.85,45078.0,44.7703,44.7869,44.737,44.762,45078.0
2019-02-04 15:10:00,53.86,53.87,53.83,53.85,36936.0,44.7703,44.7786,44.7453,44.762,36936.0
2019-02-04 15:15:00,53.85,53.9,53.85,53.9,22381.0,44.762,44.8035,44.762,44.8035,22381.0
2019-02-04 15:20:00,53.9,53.94,53.89,53.93,24943.0,44.8035,44.8368,44.7952,44.8284,24943.0
2019-02-04 15:25:00,53.93,53.94,53.89,53.89,24875.0,44.8284,44.8368,44.7952,44.7952,24875.0
2019-02-04 15:30:00,53.89,53.94,53.88,53.93,53916.0,44.7952,44.8368,44.7869,44.8284,53916.0
2019-02-04 15:35:00,53.94,53.94,53.89,53.9,60355.0,44.8368,44.8368,44.7952,44.8035,60355.0
2019-02-04 15:40:00,53.9,53.92,53.88,53.89,72949.0,44.8035,44.8201,44.7869,44.7952,72949.0
2019-02-04 15:45:00,53.89,53.9,53.88,53.89,63691.0,44.7952,44.8035,44.7869,44.7952,63691.0
2019-02-04 15:50:00,53.88,53.94,53.86,53.93,86641.0,44.7869,44.8368,44.7703,44.8284,86641.0
2019-02-04 15:55:00,53.93,54.05,53.93,54.04,357663.0,44.8284,44.9282,44.8284,44.9199,357663.0
2019-02-05 09:30:00,54.1,54.1,53.95,54.06,49343.0,44.9698,44.9698,44.8451,44.9365,49343.0
2019-02-05 09:35:00,54.07,54.1,54.0,54.09,47303.0,44.9448,44.9698,44.8866,44.9614,47303.0
2019-02-05 09:40:00,54.1,54.11,53.93,54.03,344946.0,44.9698,44.9781,44.8284,44.9116,344946.0
2019-02-05 09:45:00,54.04,54.08,53.94,53.95,109611.0,44.9199,44.9531,44.8368,44.8451,109611.0
2019-02-05 09:50:00,53.96,54.01,53.92,53.94,75269.0,44.8534,44.8949,44.8201,44.8368,75269.0
2019-02-05 09:55:00,53.94,54.04,53.88,54.04,85951.0,44.8368,44.9199,44.7869,44.9199,85951.0
2019-02-05 10:00:00,54.04,54.06,53.95,53.96,82453.0,44.9199,44.9365,44.8451,44.8534,82453.0
2019-02-05 10:05:00,53.96,54.02,53.94,54.01,46111.0,44.8534,44.9033,44.8368,44.8949,46111.0
2019-02-05 10:10:00,54.0,54.02,53.94,53.97,57491.0,44.8866,44.9033,44.8368,44.8617,57491.0
2019-02-05 10:15:00,53.97,53.97,53.87,53.87,74583.0,44.8617,44.8617,44.7786,44.7786,74583.0
2019-02-05 10:20:00,53.88,53.89,53.77,53.79,92049.0,44.7869,44.7952,44.6955,44.7121,92049.0
2019-02-05 10:25:00,53.79,53.81,53.76,53.79,67141.0,44.7121,44.7287,44.6871,44.7121,67141.0
2019-02-05 10:30:00,53.78,53.86,53.77,53.78,67874.0,44.7038,44.7703,44.6955,44.7038,67874.0
2019-02-05 10:35:00,53.77,53.82,53.72,53.72,111891.0,44.6955,44.737,44.6539,44.6539,111891.0
2019-02-05 10:40:00,53.72,53.86,53.72,53.84,50476.0,44.6539,44.7703,44.6539,44.7536,50476.0
2019-02-05 10:45:00,53.85,53.91,53.85,53.9,126166.0,44.762,44.8118,44.762,44.8035,126166.0
2019-02-05 10:50:00,53.9,53.98,53.88,53.97,56706.0,44.8035,44.87,44.7869,44.8617,56706.0
2019-02-05 10:55:00,53.97,54.04,53.96,54.01,36210.0,44.8617,44.9199,44.8534,44.8949,36210.0
2019-02-05 11:00:00,54.01,54.02,53.96,53.98,131046.0,44.8949,44.9033,44.8534,44.87,131046.0
2019-02-05 11:05:00,53.97,54.01,53.92,53.95,99585.0,44.8617,44.8949,44.8201,44.8451,99585.0
2019-02-05 11:10:00,53.95,53.97,53.88,53.89,59977.0,44.8451,44.8617,44.7869,44.7952,59977.0
2019-02-05 11:15:00,53.89,53.97,53.88,53.97,82324.0,44.7952,44.8617,44.7869,44.8617,82324.0
2019-02-05 11:20:00,53.96,53.97,53.89,53.9,191820.0,44.8534,44.8617,44.7952,44.8035,191820.0
2019-02-05 11:25:00,53.9,53.9,53.75,53.76,116442.0,44.8035,44.8035,44.6788,44.6871,116442.0
2019-02-05 11:30:00,53.76,53.78,53.69,53.7,117446.0,44.6871,44.7038,44.629,44.6373,117446.0
2019-02-05 11:35:00,53.7,53.82,53.69,53.72,71267.0,44.6373,44.737,44.629,44.6539,71267.0
2019-02-05 11:40:00,53.72,53.74,53.67,53.67,44469.0,44.6539,44.6705,44.6123,44.6123,44469.0
2019-02-05 11:45:00,53.65,53.67,53.59,53.6,39533.0,44.5957,44.6123,44.5458,44.5541,39533.0
2019-02-05 11:50:00,53.61,53.62,53.55,53.6,63716.0,44.5625,44.5708,44.5126,44.5541,63716.0
2019-02-05 11:55:00,53.61,53.65,53.59,53.6,55789.0,44.5625,44.5957,44.5458,44.5541,55789.0
2019-02-05 12:00:00,53.61,53.63,53.56,53.61,37849.0,44.5625,44.5791,44.5209,44.5625,37849.0
2019-02-05 12:05:00,53.62,53.62,53.47,53.48,53692.0,44.5708,44.5708,44.4461,44.4544,53692.0
2019-02-05 12:10:00,53.48,53.54,53.45,53.51,127701.0,44.4544,44.5043,44.4295,44.4793,127701.0
2019-02-05 12:15:00,53.51,53.52,53.43,53.43,39526.0,44.4793,44.4876,44.4128,44.4128,39526.0
2019-02-05 12:20:00,53.43,53.48,53.4,53.45,37526.0,44.4128,44.4544,44.3879,44.4295,37526.0
2019-02-05 12:25:00,53.45,53.57,53.42,53.56,110796.0,44.4295,44.5292,44.4045,44.5209,110796.0
2019-02-05 12:30:00,53.57,53.67,53.53,53.67,130918.0,44.5292,44.6123,44.496,44.6123,130918.0
2019-02-05 12:35:00,53.67,53.72,53.63,53.72,30789.0,44.6123,44.6539,44.5791,44.6539,30789.0
2019-02-05 12:40:00,53.72,53.73,53.68,53.7,36989.0,44.6539,44.6622,44.6206,44.6373,36989.0
2019-02-05 12:45:00,53.69,53.73,53.68,53.69,46114.0,44.629,44.6622,44.6206,44.629,46114.0
2019-02-05 12:50:00,53.69,53.69,53.65,53.66,79160.0,44.629,44.629,44.5957,44.604,79160.0
2019-02-05 12:55:00,53.66,53.67,53.55,53.57,42029.0,44.604,44.6123,44.5126,44.5292,42029.0
2019-02-05 13:00:00,53.57,53.67,53.56,53.64,50408.0,44.5292,44.6123,44.5209,44.5874,50408.0
2019-02-05 13:05:00,53.64,53.65,53.59,53.6,45760.0,44.5874,44.5957,44.5458,44.5541,45760.0
2019-02-05 13:10:00,53.6,53.65,53.59,53.64,37363.0,44.5541,44.5957,44.5458,44.5874,37363.0
2019-02-05 13:15:00,53.63,53.65,53.62,53.63,42607.0,44.5791,44.5957,44.5708,44.5791,42607.0
2019-02-05 13:20:00,53.64,53.73,53.63,53.73,30128.0,44.5874,44.6622,44.5791,44.6622,30128.0
2019-02-05 13:25:00,53.73,53.73,53.68,53.69,32117.0,44.6622,44.6622,44.6206,44.629,32117.0
2019-02-05 13:30:00,53.7,53.72,53.69,53.72,17803.0,44.6373,44.6539,44.629,44.6539,17803.0
2019-02-05 13:35:00,53.72,53.72,53.66,53.66,101326.0,44.6539,44.6539,44.604,44.604,101326.0
2019-02-05 13:40:00,53.67,53.74,53.66,53.7,53722.0,44.6123,44.6705,44.604,44.6373,53722.0
2019-02-05 13:45:00,53.71,53.76,53.7,53.75,19095.0,44.6456,44.6871,44.6373,44.6788,19095.0
2019-02-05 13:50:00,53.75,53.78,53.69,53.77,48512.0,44.6788,44.7038,44.629,44.6955,48512.0
2019-02-05 13:55:00,53.77,53.78,53.75,53.77,14204.0,44.6955,44.7038,44.6788,44.6955,14204.0
2019-02-05 14:00:00,53.77,53.84,53.76,53.84,42001.0,44.6955,44.7536,44.6871,44.7536,42001.0
2019-02-05 14:05:00,53.83,53.86,53.81,53.85,41545.0,44.7453,44.7703,44.7287,44.762,41545.0
2019-02-05 14:10:00,53.85,53.87,53.82,53.87,63641.0,44.762,44.7786,44.737,44.7786,63641.0
2019-02-05 14:15:00,53.86,53.87,53.81,53.83,44625.0,44.7703,44.7786,44.7287,44.7453,44625.0
2019-02-05 14:20:00,53.82,53.83,53.78,53.83,75025.0,44.737,44.7453,44.7038,44.7453,75025.0
2019-02-05 14:25:00,53.84,53.85,53.8,53.8,29112.0,44.7536,44.762,44.7204,44.7204,29112.0
2019-02-05 14:30:00,53.8,53.83,53.8,53.82,52448.0,44.7204,44.7453,44.7204,44.737,52448.0
2019-02-05 14:35:00,53.81,53.84,53.79,53.84,21773.0,44.7287,44.7536,44.7121,44.7536,21773.0
2019-02-05 14:40:00,53.84,53.9,53.81,53.89,20108.0,44.7536,44.8035,44.7287,44.7952,20108.0
2019-02-05 14:45:00,53.89,53.91,53.88,53.9,20344.0,44.7952,44.8118,44.7869,44.8035,20344.0
2019-02-05 14:50:00,53.9,53.91,53.87,53.9,32958.0,44.8035,44.8118,44.7786,44.8035,32958.0
2019-02-05 14:55:00,53.9,53.9,53.84,53.87,29817.0,44.8035,44.8035,44.7536,44.7786,29817.0
2019-02-05 15:00:00,53.87,53.89,53.84,53.84,18803.0,44.7786,44.7952,44.7536,44.7536,18803.0
2019-02-05 15:05:00,53.84,53.84,53.8,53.82,52816.0,44.7536,44.7536,44.7204,44.737,52816.0
2019-02-05 15:10:00,53.82,53.83,53.79,53.82,71542.0,44.737,44.7453,44.7121,44.737,71542.0
2019-02-05 15:15:00,53.82,53.85,53.8,53.83,38943.0,44.737,44.762,44.7204,44.7453,38943.0
2019-02-05 15:20:00,53.83,53.86,53.78,53.78,73661.0,44.7453,44.7703,44.7038,44.7038,73661.0
2019-02-05 15:25:00,53.79,53.83,53.78,53.82,46175.0,44.7121,44.7453,44.7038,44.737,46175.0
2019-02-05 15:30:00,53.82,53.89,53.82,53.85,47341.0,44.737,44.7952,44.737,44.762,47341.0
2019-02-05 15:35:00,53.85,53.9,53.82,53.9,148184.0,44.762,44.8035,44.737,44.8035,148184.0
2019-02-05 15:40:00,53.9,53.93,53.84,53.85,62739.0,44.8035,44.8284,44.7536,44.762,62739.0
2019-02-05 15:45:00,53.86,53.87,53.82,53.83,113573.0,44.7703,44.7786,44.737,44.7453,113573.0
2019-02-05 15:50:00,53.82,53.84,53.78,53.78,167638.0,44.737,44.7536,44.7038,44.7038,167638.0
2019-02-05 15:55:00,53.79,53.84,53.79,53.82,120563.0,44.7121,44.7536,44.7121,44.737,120563.0
2019-02-06 09:30:00,53.62,54.02,53.52,53.98,47688.0,44.5708,44.9033,44.4876,44.87,47688.0
2019-02-06 09:35:00,53.98,54.06,53.84,53.87,124300.0,44.87,44.9365,44.7536,44.7786,124300.0
2019-02-06 09:40:00,53.85,53.94,53.79,53.94,247333.0,44.762,44.8368,44.7121,44.8368,247333.0
2019-02-06 09:45:00,53.94,53.95,53.83,53.85,109445.0,44.8368,44.8451,44.7453,44.762,109445.0
2019-02-06 09:50:00,53.83,53.87,53.78,53.81,35477.0,44.7453,44.7786,44.7038,44.7287,35477.0
2019-02-06 09:55:00,53.81,53.83,53.71,53.72,42752.0,44.7287,44.7453,44.6456,44.6539,42752.0
2019-02-06 10:00:00,53.73,53.85,53.71,53.84,50026.0,44.6622,44.762,44.6456,44.7536,50026.0
2019-02-06 10:05:00,53.85,53.88,53.78,53.78,34073.0,44.762,44.7869,44.7038,44.7038,34073.0
2019-02-06 10:10:00,53.78,53.78,53.66,53.71,45212.0,44.7038,44.7038,44.604,44.6456,45212.0
2019-02-06 10:15:00,53.72,53.75,53.58,53.6,87054.0,44.6539,44.6788,44.5375,44.5541,87054.0
2019-02-06 10:20:00,53.6,53.7,53.59,53.7,106636.0,44.5541,44.6373,44.5458,44.6373,106636.0
2019-02-06 10:25:00,53.7,53.75,53.69,53.7,40784.0,44.6373,44.6788,44.629,44.6373,40784.0
2019-02-06 10:30:00,53.71,53.71,53.56,53.56,34034.0,44.6456,44.6456,44.5209,44.5209,34034.0
2019-02-06 10:35:00,53.55,53.65,53.55,53.63,44033.0,44.5126,44.5957,44.5126,44.5791,44033.0
2019-02-06 10:40:00,53.63,53.63,53.57,53.59,51514.0,44.5791,44.5791,44.5292,44.5458,51514.0
2019-02-06 10:45:00,53.6,53.64,53.58,53.59,53714.0,44.5541,44.5874,44.5375,44.5458,53714.0
2019-02-06 10:50:00,53.58,53.71,53.54,53.71,35998.0,44.5375,44.6456,44.5043,44.6456,35998.0
2019-02-06 10:55:00,53.71,53.73,53.68,53.7,19876.0,44.6456,44.6622,44.6206,44.6373,19876.0
2019-02-06 11:00:00,53.71,53.73,53.67,53.7,31454.0,44.6456,44.6622,44.6123,44.6373,31454.0
2019-02-06 11:05:00,53.7,53.74,53.67,53.68,22791.0,44.6373,44.6705,44.6123,44.6206,22791.0
2019-02-06 11:10:00,53.69,53.72,53.62,53.64,87577.0,44.629,44.6539,44.5708,44.5874,87577.0
2019-02-06 11:15:00,53.65,53.67,53.6,53.61,27331.0,44.5957,44.6123,44.5541,44.5625,27331.0
2019-02-06 11:20:00,53.6,53.64,53.56,53.56,44760.0,44.5541,44.5874,44.5209,44.5209,44760.0
2019-02-06 11:25:00,53.56,53.65,53.52,53.65,22920.0,44.5209,44.5957,44.4876,44.5957,22920.0
2019-02-06 11:30:00,53.64,53.69,53.64,53.67,20794.0,44.5874,44.629,44.5874,44.6123,20794.0
2019-02-06 11:35:00,53.67,53.77,53.62,53.77,20585.0,44.6123,44.6955,44.5708,44.6955,20585.0
2019-02-06 11:40:00,53.77,53.81,53.73,53.81,30457.0,44.6955,44.7287,44.6622,44.7287,30457.0
2019-02-06 11:45:00,53.82,53.85,53.78,53.8,45105.0,44.737,44.762,44.7038,44.7204,45105.0
2019-02-06 11:50:00,53.79,53.8,53.69,53.73,37257.0,44.7121,44.7204,44.629,44.6622,37257.0
2019-02-06 11:55:00,53.72,53.8,53.7,53.79,29429.0,44.6539,44.7204,44.6373,44.7121,29429.0
2019-02-06 12:00:00,53.78,53.8,53.76,53.8,12832.0,44.7038,44.7204,44.6871,44.7204,12832.0
2019-02-06 12:05:00,53.8,53.84,53.72,53.74,43016.0,44.7204,44.7536,44.6539,44.6705,43016.0
2019-02-06 12:10:00,53.73,53.8,53.73,53.79,27140.0,44.6622,44.7204,44.6622,44.7121,27140.0
2019-02-06 12:15:00,53.77,53.78,53.69,53.77,36777.0,44.6955,44.7038,44.629,44.6955,36777.0
2019-02-06 12:20:00,53.77,53.83,53.76,53.83,94221.0,44.6955,44.7453,44.6871,44.7453,94221.0
2019-02-06 12:25:00,53.84,53.85,53.79,53.83,99183.0,44.7536,44.762,44.7121,44.7453,99183.0
2019-02-06 12:30:00,53.82,53.85,53.8,53.82,49837.0,44.737,44.762,44.7204,44.737,49837.0
2019-02-06 12:35:00,53.82,53.86,53.81,53.85,38988.0,44.737,44.7703,44.7287,44.762,38988.0
2019-02-06 12:40:00,53.85,53.91,53.83,53.86,57631.0,44.762,44.8118,44.7453,44.7703,57631.0
2019-02-06 12:45:00,53.86,53.9,53.83,53.86,97523.0,44.7703,44.8035,44.7453,44.7703,97523.0
2019-02-06 12:50:00,53.86,53.87,53.83,53.83,25779.0,44.7703,44.7786,44.7453,44.7453,25779.0
2019-02-06 12:55:00,53.83,53.85,53.81,53.84,21025.0,44.7453,44.762,44.7287,44.7536,21025.0
2019-02-06 13:00:00,53.83,53.84,53.8,53.82,37844.0,44.7453,44.7536,44.7204,44.737,37844.0
2019-02-06 13:05:00,53.82,53.84,53.8,53.82,32750.0,44.737,44.7536,44.7204,44.737,32750.0
2019-02-06 13:10:00,53.82,53.84,53.81,53.82,29660.0,44.737,44.7536,44.7287,44.737,29660.0
2019-02-06 13:15:00,53.83,53.86,53.81,53.82,24332.0,44.7453,44.7703,44.7287,44.737,24332.0
2019-02-06 13:20:00,53.83,53.86,53.82,53.83,21160.0,44.7453,44.7703,44.737,44.7453,21160.0
2019-02-06 13:25:00,53.83,53.85,53.8,53.85,19420.0,44.7453,44.762,44.7204,44.762,19420.0
2019-02-06 13:30:00,53.84,53.85,53.82,53.85,23909.0,44.7536,44.762,44.737,44.762,23909.0
2019-02-06 13:35:00,53.85,53.9,53.85,53.89,112172.0,44.762,44.8035,44.762,44.7952,112172.0
2019-02-06 13:40:00,53.88,53.89,53.83,53.86,56513.0,44.7869,44.7952,44.7453,44.7703,56513.0
2019-02-06 13:45:00,53.86,53.88,53.83,53.88,48323.0,44.7703,44.7869,44.7453,44.7869,48323.0
2019-02-06 13:50:00,53.88,53.9,53.87,53.87,42827.0,44.7869,44.8035,44.7786,44.7786,42827.0
2019-02-06 13:55:00,53.88,53.88,53.79,53.79,95683.0,44.7869,44.7869,44.7121,44.7121,95683.0
2019-02-06 14:00:00,53.8,53.81,53.75,53.76,39515.0,44.7204,44.7287,44.6788,44.6871,39515.0
2019-02-06 14:05:00,53.76,53.83,53.76,53.79,42838.0,44.6871,44.7453,44.6871,44.7121,42838.0
2019-02-06 14:10:00,53.79,53.84,53.76,53.83,23001.0,44.7121,44.7536,44.6871,44.7453,23001.0
2019-02-06 14:15:00,53.83,53.84,53.77,53.79,25603.0,44.7453,44.7536,44.6955,44.7121,25603.0
2019-02-06 14:20:00,53.79,53.87,53.78,53.86,57065.0,44.7121,44.7786,44.7038,44.7703,57065.0
2019-02-06 14:25:00,53.86,53.89,53.84,53.88,32569.0,44.7703,44.7952,44.7536,44.7869,32569.0
2019-02-06 14:30:00,53.87,53.89,53.79,53.82,38655.0,44.7786,44.7952,44.7121,44.737,38655.0
2019-02-06 14:35:00,53.82,53.85,53.81,53.82,35300.0,44.737,44.762,44.7287,44.737,35300.0
2019-02-06 14:40:00,53.83,53.87,53.82,53.86,26576.0,44.7453,44.7786,44.737,44.7703,26576.0
2019-02-06 14:45:00,53.86,53.87,53.84,53.87,21884.0,44.7703,44.7786,44.7536,44.7786,21884.0
2019-02-06 14:50:00,53.87,53.88,53.79,53.8,42381.0,44.7786,44.7869,44.7121,44.7204,42381.0
2019-02-06 14:55:00,53.8,53.83,53.78,53.82,27946.0,44.7204,44.7453,44.7038,44.737,27946.0
2019-02-06 15:00:00,53.82,53.82,53.75,53.76,75443.0,44.737,44.737,44.6788,44.6871,75443.0
2019-02-06 15:05:00,53.77,53.85,53.76,53.83,75609.0,44.6955,44.762,44.6871,44.7453,75609.0
2019-02-06 15:10:00,53.84,53.84,53.8,53.84,31833.0,44.7536,44.7536,44.7204,44.7536,31833.0
2019-02-06 15:15:00,53.84,53.84,53.8,53.83,41842.0,44.7536,44.7536,44.7204,44.7453,41842.0
2019-02-06 15:20:00,53.83,53.93,53.82,53.92,63227.0,44.7453,44.8284,44.737,44.8201,63227.0
2019-02-06 15:25:00,53.92,53.93,53.88,53.92,36939.0,44.8201,44.8284,44.7869,44.8201,36939.0
2019-02-06 15:30:00,53.91,53.94,53.87,53.92,53233.0,44.8118,44.8368,44.7786,44.8201,53233.0
2019-02-06 15:35:00,53.93,53.96,53.89,53.96,60872.0,44.8284,44.8534,44.7952,44.8534,60872.0
2019-02-06 15:40:00,53.95,53.96,53.9,53.91,45206.0,44.8451,44.8534,44.8035,44.8118,45206.0
2019-02-06 15:45:00,53.9,53.92,53.89,53.91,75371.0,44.8035,44.8201,44.7952,44.8118,75371.0
2019-02-06 15:50:00,53.9,53.93,53.88,53.93,86504.0,44.8035,44.8284,44.7869,44.8284,86504.0
2019-02-06 15:55:00,53.92,53.95,53.88,53.89,291306.0,44.8201,44.8451,44.7869,44.7952,291306.0
2019-02-07 09:30:00,55.1,55.38,54.93,55.15,2581957.0,45.801,46.0337,45.6597,45.8426,2581957.0
2019-02-07 09:35:00,55.16,55.3,54.96,55.0,951497.0,45.8509,45.9672,45.6846,45.7179,951497.0
2019-02-07 09:40:00,55.0,55.21,54.98,55.12,1060645.0,45.7179,45.8924,45.7012,45.8176,1060645.0
2019-02-07 09:45:00,55.13,55.14,55.04,55.08,297955.0,45.8259,45.8342,45.7511,45.7844,297955.0
2019-02-07 09:50:00,55.08,55.13,54.84,54.9,317336.0,45.7844,45.8259,45.5849,45.6347,317336.0
2019-02-07 09:55:00,54.89,54.9,54.78,54.82,259250.0,45.6264,45.6347,45.535,45.5682,259250.0
2019-02-07 10:00:00,54.83,54.83,54.59,54.62,275726.0,45.5766,45.5766,45.3771,45.402,275726.0
2019-02-07 10:05:00,54.61,54.68,54.52,54.68,223040.0,45.3937,45.4519,45.3189,45.4519,223040.0
2019-02-07 10:10:00,54.67,54.86,54.67,54.73,346040.0,45.4436,45.6015,45.4436,45.4934,346040.0
2019-02-07 10:15:00,54.73,54.78,54.65,54.65,206286.0,45.4934,45.535,45.4269,45.4269,206286.0
2019-02-07 10:20:00,54.66,54.68,54.6,54.65,192512.0,45.4353,45.4519,45.3854,45.4269,192512.0
2019-02-07 10:25:00,54.65,54.79,54.64,54.75,211544.0,45.4269,45.5433,45.4186,45.5101,211544.0
2019-02-07 10:30:00,54.74,54.94,54.73,54.91,257873.0,45.5017,45.668,45.4934,45.6431,257873.0
2019-02-07 10:35:00,54.92,54.92,54.78,54.79,167811.0,45.6514,45.6514,45.535,45.5433,167811.0
2019-02-07 10:40:00,54.79,54.79,54.7,54.75,247601.0,45.5433,45.5433,45.4685,45.5101,247601.0
2019-02-07 10:45:00,54.75,54.79,54.64,54.65,179481.0,45.5101,45.5433,45.4186,45.4269,179481.0
2019-02-07 10:50:00,54.64,54.66,54.49,54.51,135427.0,45.4186,45.4353,45.2939,45.3106,135427.0
2019-02-07 10:55:00,54.5,54.52,54.33,54.36,89311.0,45.3023,45.3189,45.1609,45.1859,89311.0
2019-02-07 11:00:00,54.35,54.44,54.3,54.39,138639.0,45.1776,45.2524,45.136,45.2108,138639.0
2019-02-07 11:05:00,54.39,54.48,54.37,54.46,299450.0,45.2108,45.2856,45.1942,45.269,299450.0
2019-02-07 11:10:00,54.46,54.46,54.25,54.27,151418.0,45.269,45.269,45.0944,45.1111,151418.0
2019-02-07 11:15:00,54.28,54.32,54.22,54.24,71776.0,45.1194,45.1526,45.0695,45.0861,71776.0
2019-02-07 11:20:00,54.24,54.32,54.2,54.31,147107.0,45.0861,45.1526,45.0529,45.1443,147107.0
2019-02-07 11:25:00,54.32,54.38,54.3,54.33,91905.0,45.1526,45.2025,45.136,45.1609,91905.0
2019-02-07 11:30:00,54.33,54.35,54.24,54.27,206788.0,45.1609,45.1776,45.0861,45.1111,206788.0
2019-02-07 11:35:00,54.27,54.47,54.19,54.44,186811.0,45.1111,45.2773,45.0446,45.2524,186811.0
2019-02-07 11:40:00,54.44,54.55,54.44,54.46,101158.0,45.2524,45.3438,45.2524,45.269,101158.0
2019-02-07 11:45:00,54.45,54.53,54.4,54.41,134398.0,45.2607,45.3272,45.2191,45.2274,134398.0
2019-02-07 11:50:00,54.4,54.49,54.36,54.46,114413.0,45.2191,45.2939,45.1859,45.269,114413.0
2019-02-07 11:55:00,54.45,54.52,54.37,54.38,62985.0,45.2607,45.3189,45.1942,45.2025,62985.0
2019-02-07 12:00:00,54.38,54.4,54.3,54.32,99976.0,45.2025,45.2191,45.136,45.1526,99976.0
2019-02-07 12:05:00,54.32,54.46,54.31,54.45,81149.0,45.1526,45.269,45.1443,45.2607,81149.0
2019-02-07 12:10:00,54.45,54.47,54.39,54.43,164909.0,45.2607,45.2773,45.2108,45.2441,164909.0
2019-02-07 12:15:00,54.42,54.44,54.32,54.34,96816.0,45.2358,45.2524,45.1526,45.1693,96816.0
2019-02-07 12:20:00,54.34,54.47,54.33,54.47,173735.0,45.1693,45.2773,45.1609,45.2773,173735.0
2019-02-07 12:25:00,54.46,54.49,54.42,54.43,176230.0,45.269,45.2939,45.2358,45.2441,176230.0
2019-02-07 12:30:00,54.43,54.47,54.39,54.44,42257.0,45.2441,45.2773,45.2108,45.2524,42257.0
2019-02-07 12:35:00,54.44,54.49,54.41,54.48,126007.0,45.2524,45.2939,45.2274,45.2856,126007.0
2019-02-07 12:40:00,54.47,54.53,54.45,54.45,216114.0,45.2773,45.3272,45.2607,45.2607,216114.0
2019-02-07 12:45:00,54.45,54.51,54.4,54.42,190526.0,45.2607,45.3106,45.2191,45.2358,190526.0
2019-02-07 12:50:00,54.42,54.42,54.3,54.3,75298.0,45.2358,45.2358,45.136,45.136,75298.0
2019-02-07 12:55:00,54.31,54.36,54.29,54.31,126440.0,45.1443,45.1859,45.1277,45.1443,126440.0
2019-02-07 13:00:00,54.31,54.45,54.3,54.41,45950.0,45.1443,45.2607,45.136,45.2274,45950.0
2019-02-07 13:05:00,54.42,54.51,54.41,54.48,118069.0,45.2358,45.3106,45.2274,45.2856,118069.0
2019-02-07 13:10:00,54.48,54.49,54.38,54.41,76383.0,45.2856,45.2939,45.2025,45.2274,76383.0
2019-02-07 13:15:00,54.42,54.44,54.35,54.36,54425.0,45.2358,45.2524,45.1776,45.1859,54425.0
2019-02-07 13:20:00,54.36,54.41,54.34,54.39,42498.0,45.1859,45.2274,45.1693,45.2108,42498.0
2019-02-07 13:25:00,54.39,54.41,54.32,54.37,115838.0,45.2108,45.2274,45.1526,45.1942,115838.0
2019-02-07 13:30:00,54.37,54.55,54.37,54.54,88589.0,45.1942,45.3438,45.1942,45.3355,88589.0
2019-02-07 13:35:00,54.53,54.59,54.53,54.59,167818.0,45.3272,45.3771,45.3272,45.3771,167818.0
2019-02-07 13:40:00,54.59,54.59,54.48,54.49,60018.0,45.3771,45.3771,45.2856,45.2939,60018.0
2019-02-07 13:45:00,54.49,54.56,54.48,54.5,54081.0,45.2939,45.3521,45.2856,45.3023,54081.0
2019-02-07 13:50:00,54.5,54.53,54.47,54.49,37699.0,45.3023,45.3272,45.2773,45.2939,37699.0
2019-02-07 13:55:00,54.49,54.52,54.45,54.48,39741.0,45.2939,45.3189,45.2607,45.2856,39741.0
2019-02-07 14:00:00,54.47,54.48,54.41,54.46,73242.0,45.2773,45.2856,45.2274,45.269,73242.0
2019-02-07 14:05:00,54.46,54.47,54.41,54.41,39105.0,45.269,45.2773,45.2274,45.2274,39105.0
2019-02-07 14:10:00,54.41,54.41,54.33,54.33,90315.0,45.2274,45.2274,45.1609,45.1609,90315.0
2019-02-07 14:15:00,54.33,54.36,54.22,54.26,56680.0,45.1609,45.1859,45.0695,45.1028,56680.0
2019-02-07 14:20:00,54.25,54.3,54.23,54.26,60829.0,45.0944,45.136,45.0778,45.1028,60829.0
2019-02-07 14:25:00,54.26,54.39,54.25,54.39,102988.0,45.1028,45.2108,45.0944,45.2108,102988.0
2019-02-07 14:30:00,54.39,54.42,54.36,54.41,216270.0,45.2108,45.2358,45.1859,45.2274,216270.0
2019-02-07 14:35:00,54.41,54.45,54.33,54.34,73176.0,45.2274,45.2607,45.1609,45.1693,73176.0
2019-02-07 14:40:00,54.34,54.41,54.33,54.39,42879.0,45.1693,45.2274,45.1609,45.2108,42879.0
2019-02-07 14:45:00,54.39,54.44,54.36,54.38,44562.0,45.2108,45.2524,45.1859,45.2025,44562.0
2019-02-07 14:50:00,54.38,54.42,54.32,54.41,62413.0,45.2025,45.2358,45.1526,45.2274,62413.0
2019-02-07 14:55:00,54.4,54.43,54.37,54.4,49193.0,45.2191,45.2441,45.1942,45.2191,49193.0
2019-02-07 15:00:00,54.4,54.52,54.39,54.48,116410.0,45.2191,45.3189,45.2108,45.2856,116410.0
2019-02-07 15:05:00,54.49,54.58,54.46,54.53,134459.0,45.2939,45.3688,45.269,45.3272,134459.0
2019-02-07 15:10:00,54.53,54.61,54.53,54.59,119732.0,45.3272,45.3937,45.3272,45.3771,119732.0
2019-02-07 15:15:00,54.59,54.62,54.55,54.58,117907.0,45.3771,45.402,45.3438,45.3688,117907.0
2019-02-07 15:20:00,54.58,54.62,54.54,54.62,177262.0,45.3688,45.402,45.3355,45.402,177262.0
2019-02-07 15:25:00,54.61,54.64,54.58,54.61,135477.0,45.3937,45.4186,45.3688,45.3937,135477.0
2019-02-07 15:30:00,54.61,54.61,54.5,54.52,148378.0,45.3937,45.3937,45.3023,45.3189,148378.0
2019-02-07 15:35:00,54.52,54.59,54.48,54.59,173642.0,45.3189,45.3771,45.2856,45.3771,173642.0
2019-02-07 15:40:00,54.59,54.7,54.57,54.66,329921.0,45.3771,45.4685,45.3604,45.4353,329921.0
2019-02-07 15:45:00,54.65,54.67,54.62,54.64,297584.0,45.4269,45.4436,45.402,45.4186,297584.0
2019-02-07 15:50:00,54.64,54.7,54.63,54.69,389596.0,45.4186,45.4685,45.4103,45.4602,389596.0
2019-02-07 15:55:00,54.69,54.71,54.66,54.69,737021.0,45.4602,45.4768,45.4353,45.4602,737021.0
2019-02-08 09:30:00,54.42,54.75,54.42,54.55,145651.0,45.2358,45.5101,45.2358,45.3438,145651.0
2019-02-08 09:35:00,54.56,54.69,54.52,54.54,107090.0,45.3521,45.4602,45.3189,45.3355,107090.0
2019-02-08 09:40:00,54.54,54.59,54.43,54.48,208925.0,45.3355,45.3771,45.2441,45.2856,208925.0
2019-02-08 09:45:00,54.49,54.57,54.38,54.56,153850.0,45.2939,45.3604,45.2025,45.3521,153850.0
2019-02-08 09:50:00,54.56,54.62,54.51,54.51,48573.0,45.3521,45.402,45.3106,45.3106,48573.0
2019-02-08 09:55:00,54.51,54.55,54.31,54.32,80495.0,45.3106,45.3438,45.1443,45.1526,80495.0
2019-02-08 10:00:00,54.3,54.4,54.27,54.38,176675.0,45.136,45.2191,45.1111,45.2025,176675.0
2019-02-08 10:05:00,54.37,54.42,54.29,54.34,76264.0,45.1942,45.2358,45.1277,45.1693,76264.0
2019-02-08 10:10:00,54.33,54.36,54.2,54.21,99453.0,45.1609,45.1859,45.0529,45.0612,99453.0
2019-02-08 10:15:00,54.21,54.23,54.19,54.23,206179.0,45.0612,45.0778,45.0446,45.0778,206179.0
2019-02-08 10:20:00,54.23,54.3,54.21,54.3,80896.0,45.0778,45.136,45.0612,45.136,80896.0
2019-02-08 10:25:00,54.29,54.4,54.27,54.37,52477.0,45.1277,45.2191,45.1111,45.1942,52477.0
2019-02-08 10:30:00,54.38,54.45,54.36,54.45,115473.0,45.2025,45.2607,45.1859,45.2607,115473.0
2019-02-08 10:35:00,54.45,54.45,54.2,54.24,96566.0,45.2607,45.2607,45.0529,45.0861,96566.0
2019-02-08 10:40:00,54.25,54.31,54.09,54.11,120341.0,45.0944,45.1443,44.9614,44.9781,120341.0
2019-02-08 10:45:00,54.11,54.11,53.95,53.98,108838.0,44.9781,44.9781,44.8451,44.87,108838.0
2019-02-08 10:50:00,53.98,54.02,53.86,53.86,55349.0,44.87,44.9033,44.7703,44.7703,55349.0
2019-02-08 10:55:00,53.86,53.91,53.74,53.74,91363.0,44.7703,44.8118,44.6705,44.6705,91363.0
2019-02-08 11:00:00,53.75,53.79,53.69,53.73,155702.0,44.6788,44.7121,44.629,44.6622,155702.0
2019-02-08 11:05:00,53.74,53.87,53.72,53.86,107493.0,44.6705,44.7786,44.6539,44.7703,107493.0
2019-02-08 11:10:00,53.87,53.9,53.79,53.89,31010.0,44.7786,44.8035,44.7121,44.7952,31010.0
2019-02-08 11:15:00,53.89,53.96,53.85,53.87,151801.0,44.7952,44.8534,44.762,44.7786,151801.0
2019-02-08 11:20:00,53.87,53.99,53.83,53.98,145039.0,44.7786,44.8783,44.7453,44.87,145039.0
2019-02-08 11:25:00,53.98,53.99,53.89,53.89,104169.0,44.87,44.8783,44.7952,44.7952,104169.0
2019-02-08 11:30:00,53.89,53.99,53.88,53.92,68403.0,44.7952,44.8783,44.7869,44.8201,68403.0
2019-02-08 11:35:00,53.91,53.97,53.91,53.95,119796.0,44.8118,44.8617,44.8118,44.8451,119796.0
2019-02-08 11:40:00,53.94,53.95,53.82,53.9,114378.0,44.8368,44.8451,44.737,44.8035,114378.0
2019-02-08 11:45:00,53.89,53.96,53.81,53.9,126235.0,44.7952,44.8534,44.7287,44.8035,126235.0
2019-02-08 11:50:00,53.9,53.97,53.87,53.97,132889.0,44.8035,44.8617,44.7786,44.8617,132889.0
2019-02-08 11:55:00,53.97,54.02,53.95,53.99,79697.0,44.8617,44.9033,44.8451,44.8783,79697.0
2019-02-08 12:00:00,53.99,54.08,53.97,54.0,166623.0,44.8783,44.9531,44.8617,44.8866,166623.0
2019-02-08 12:05:00,54.01,54.06,53.97,54.0,122554.0,44.8949,44.9365,44.8617,44.8866,122554.0
2019-02-08 12:10:00,54.0,54.05,53.97,54.02,35146.0,44.8866,44.9282,44.8617,44.9033,35146.0
2019-02-08 12:15:00,54.01,54.07,54.0,54.05,22592.0,44.8949,44.9448,44.8866,44.9282,22592.0
2019-02-08 12:20:00,54.06,54.1,54.04,54.08,108253.0,44.9365,44.9698,44.9199,44.9531,108253.0
2019-02-08 12:25:00,54.09,54.1,54.02,54.03,67066.0,44.9614,44.9698,44.9033,44.9116,67066.0
2019-02-08 12:30:00,54.02,54.11,54.02,54.08,35861.0,44.9033,44.9781,44.9033,44.9531,35861.0
2019-02-08 12:35:00,54.08,54.1,54.04,54.08,23344.0,44.9531,44.9698,44.9199,44.9531,23344.0
2019-02-08 12:40:00,54.07,54.11,54.05,54.05,37862.0,44.9448,44.9781,44.9282,44.9282,37862.0
2019-02-08 12:45:00,54.06,54.15,54.05,54.14,117159.0,44.9365,45.0113,44.9282,45.003,117159.0
2019-02-08 12:50:00,54.14,54.2,54.12,54.14,467863.0,45.003,45.0529,44.9864,45.003,467863.0
2019-02-08 12:55:00,54.14,54.18,54.06,54.07,124426.0,45.003,45.0363,44.9365,44.9448,124426.0
2019-02-08 13:00:00,54.07,54.14,54.05,54.1,158814.0,44.9448,45.003,44.9282,44.9698,158814.0
2019-02-08 13:05:00,54.11,54.12,54.07,54.09,27889.0,44.9781,44.9864,44.9448,44.9614,27889.0
2019-02-08 13:10:00,54.1,54.15,54.1,54.12,42137.0,44.9698,45.0113,44.9698,44.9864,42137.0
2019-02-08 13:15:00,54.12,54.13,54.09,54.11,56955.0,44.9864,44.9947,44.9614,44.9781,56955.0
2019-02-08 13:20:00,54.11,54.18,54.09,54.15,48541.0,44.9781,45.0363,44.9614,45.0113,48541.0
2019-02-08 13:25:00,54.15,54.17,54.11,54.12,72378.0,45.0113,45.0279,44.9781,44.9864,72378.0
2019-02-08 13:30:00,54.13,54.15,54.12,54.13,30819.0,44.9947,45.0113,44.9864,44.9947,30819.0
2019-02-08 13:35:00,54.13,54.13,54.08,54.09,85506.0,44.9947,44.9947,44.9531,44.9614,85506.0
2019-02-08 13:40:00,54.1,54.17,54.09,54.16,102651.0,44.9698,45.0279,44.9614,45.0196,102651.0
2019-02-08 13:45:00,54.16,54.18,54.15,54.16,36288.0,45.0196,45.0363,45.0113,45.0196,36288.0
2019-02-08 13:50:00,54.16,54.18,54.12,54.14,57045.0,45.0196,45.0363,44.9864,45.003,57045.0
2019-02-08 13:55:00,54.13,54.17,54.11,54.15,44886.0,44.9947,45.0279,44.9781,45.0113,44886.0
2019-02-08 14:00:00,54.16,54.17,54.12,54.15,41462.0,45.0196,45.0279,44.9864,45.0113,41462.0
2019-02-08 14:05:00,54.15,54.17,54.13,54.16,40733.0,45.0113,45.0279,44.9947,45.0196,40733.0
2019-02-08 14:10:00,54.16,54.22,54.15,54.22,29816.0,45.0196,45.0695,45.0113,45.0695,29816.0
2019-02-08 14:15:00,54.22,54.25,54.2,54.24,43834.0,45.0695,45.0944,45.0529,45.0861,43834.0
2019-02-08 14:20:00,54.24,54.24,54.16,54.19,49370.0,45.0861,45.0861,45.0196,45.0446,49370.0
2019-02-08 14:25:00,54.18,54.25,54.17,54.25,32154.0,45.0363,45.0944,45.0279,45.0944,32154.0
2019-02-08 14:30:00,54.24,54.25,54.2,54.23,74969.0,45.0861,45.0944,45.0529,45.0778,74969.0
2019-02-08 14:35:00,54.23,54.26,54.2,54.24,72367.0,45.0778,45.1028,45.0529,45.0861,72367.0
2019-02-08 14:40:00,54.25,54.3,54.25,54.28,45350.0,45.0944,45.136,45.0944,45.1194,45350.0
2019-02-08 14:45:00,54.28,54.29,54.25,54.25,51093.0,45.1194,45.1277,45.0944,45.0944,51093.0
2019-02-08 14:50:00,54.26,54.26,54.23,54.24,25046.0,45.1028,45.1028,45.0778,45.0861,25046.0
2019-02-08 14:55:00,54.24,54.25,54.2,54.25,127914.0,45.0861,45.0944,45.0529,45.0944,127914.0
2019-02-08 15:00:00,54.24,54.25,54.18,54.18,90165.0,45.0861,45.0944,45.0363,45.0363,90165.0
2019-02-08 15:05:00,54.19,54.22,54.18,54.19,26712.0,45.0446,45.0695,45.0363,45.0446,26712.0
2019-02-08 15:10:00,54.19,54.23,54.17,54.23,46997.0,45.0446,45.0778,45.0279,45.0778,46997.0
2019-02-08 15:15:00,54.23,54.23,54.18,54.21,63677.0,45.0778,45.0778,45.0363,45.0612,63677.0
2019-02-08 15:20:00,54.21,54.27,54.19,54.22,59481.0,45.0612,45.1111,45.0446,45.0695,59481.0
2019-02-08 15:25:00,54.22,54.23,54.2,54.22,28941.0,45.0695,45.0778,45.0529,45.0695,28941.0
2019-02-08 15:30:00,54.22,54.23,54.15,54.2,79277.0,45.0695,45.0778,45.0113,45.0529,79277.0
2019-02-08 15:35:00,54.2,54.2,54.16,54.17,69989.0,45.0529,45.0529,45.0196,45.0279,69989.0
2019-02-08 15:40:00,54.16,54.17,54.09,54.1,134880.0,45.0196,45.0279,44.9614,44.9698,134880.0
2019-02-08 15:45:00,54.09,54.12,54.07,54.1,504754.0,44.9614,44.9864,44.9448,44.9698,504754.0
2019-02-08 15:50:00,54.1,54.15,54.09,54.15,107789.0,44.9698,45.0113,44.9614,45.0113,107789.0
2019-02-08 15:55:00,54.15,54.17,54.1,54.15,556762.0,45.0113,45.0279,44.9698,45.0113,556762.0
2019-02-11 09:30:00,54.31,54.5,54.23,54.27,71468.0,45.1443,45.3023,45.0778,45.1111,71468.0
2019-02-11 09:35:00,54.27,54.43,54.23,54.36,120694.0,45.1111,45.2441,45.0778,45.1859,120694.0
2019-02-11 09:40:00,54.37,54.48,54.35,54.41,83701.0,45.1942,45.2856,45.1776,45.2274,83701.0
2019-02-11 09:45:00,54.39,54.4,54.21,54.24,50370.0,45.2108,45.2191,45.0612,45.0861,50370.0
2019-02-11 09:50:00,54.24,54.28,54.18,54.27,43953.0,45.0861,45.1194,45.0363,45.1111,43953.0
2019-02-11 09:55:00,54.27,54.28,54.12,54.17,141910.0,45.1111,45.1194,44.9864,45.0279,141910.0
2019-02-11 10:00:00,54.14,54.36,54.14,54.32,45248.0,45.003,45.1859,45.003,45.1526,45248.0
2019-02-11 10:05:00,54.33,54.34,54.27,54.31,26160.0,45.1609,45.1693,45.1111,45.1443,26160.0
2019-02-11 10:10:00,54.3,54.35,54.23,54.26,53778.0,45.136,45.1776,45.0778,45.1028,53778.0
2019-02-11 10:15:00,54.26,54.43,54.25,54.41,35090.0,45.1028,45.2441,45.0944,45.2274,35090.0
2019-02-11 10:20:00,54.42,54.44,54.32,54.38,30580.0,45.2358,45.2524,45.1526,45.2025,30580.0
2019-02-11 10:25:00,54.37,54.38,54.35,54.35,57405.0,45.1942,45.2025,45.1776,45.1776,57405.0
2019-02-11 10:30:00,54.36,54.41,54.33,54.38,19701.0,45.1859,45.2274,45.1609,45.2025,19701.0
2019-02-11 10:35:00,54.38,54.4,54.26,54.26,51292.0,45.2025,45.2191,45.1028,45.1028,51292.0
2019-02-11 10:40:00,54.27,54.43,54.27,54.36,26211.0,45.1111,45.2441,45.1111,45.1859,26211.0
2019-02-11 10:45:00,54.37,54.4,54.32,54.33,113994.0,45.1942,45.2191,45.1526,45.1609,113994.0
2019-02-11 10:50:00,54.34,54.4,54.32,54.36,30711.0,45.1693,45.2191,45.1526,45.1859,30711.0
2019-02-11 10:55:00,54.37,54.4,54.34,54.35,30260.0,45.1942,45.2191,45.1693,45.1776,30260.0
2019-02-11 11:00:00,54.34,54.44,54.33,54.41,24077.0,45.1693,45.2524,45.1609,45.2274,24077.0
2019-02-11 11:05:00,54.41,54.43,54.28,54.28,62638.0,45.2274,45.2441,45.1194,45.1194,62638.0
2019-02-11 11:10:00,54.28,54.38,54.26,54.31,57825.0,45.1194,45.2025,45.1028,45.1443,57825.0
2019-02-11 11:15:00,54.3,54.39,54.29,54.36,27478.0,45.136,45.2108,45.1277,45.1859,27478.0
2019-02-11 11:20:00,54.36,54.38,54.3,54.33,44804.0,45.1859,45.2025,45.136,45.1609,44804.0
2019-02-11 11:25:00,54.33,54.33,54.25,54.25,35807.0,45.1609,45.1609,45.0944,45.0944,35807.0
2019-02-11 11:30:00,54.25,54.29,54.22,54.24,63401.0,45.0944,45.1277,45.0695,45.0861,63401.0
2019-02-11 11:35:00,54.23,54.28,54.21,54.27,26311.0,45.0778,45.1194,45.0612,45.1111,26311.0
2019-02-11 11:40:00,54.27,54.31,54.22,54.31,16776.0,45.1111,45.1443,45.0695,45.1443,16776.0
2019-02-11 11:45:00,54.31,54.33,54.29,54.32,16332.0,45.1443,45.1609,45.1277,45.1526,16332.0
2019-02-11 11:50:00,54.32,54.34,54.21,54.27,83291.0,45.1526,45.1693,45.0612,45.1111,83291.0
2019-02-11 11:55:00,54.27,54.3,54.21,54.29,500802.0,45.1111,45.136,45.0612,45.1277,500802.0
2019-02-11 12:00:00,54.3,54.37,54.29,54.31,136364.0,45.136,45.1942,45.1277,45.1443,136364.0
2019-02-11 12:05:00,54.32,54.41,54.31,54.31,99148.0,45.1526,45.2274,45.1443,45.1443,99148.0
2019-02-11 12:10:00,54.32,54.38,54.31,54.37,51100.0,45.1526,45.2025,45.1443,45.1942,51100.0
2019-02-11 12:15:00,54.36,54.41,54.35,54.36,33913.0,45.1859,45.2274,45.1776,45.1859,33913.0
2019-02-11 12:20:00,54.35,54.39,54.32,54.36,54235.0,45.1776,45.2108,45.1526,45.1859,54235.0
2019-02-11 12:25:00,54.36,54.45,54.35,54.42,17981.0,45.1859,45.2607,45.1776,45.2358,17981.0
2019-02-11 12:30:00,54.42,54.49,54.4,54.45,19086.0,45.2358,45.2939,45.2191,45.2607,19086.0
2019-02-11 12:35:00,54.46,54.47,54.41,54.42,23995.0,45.269,45.2773,45.2274,45.2358,23995.0
2019-02-11 12:40:00,54.41,54.47,54.4,54.41,16128.0,45.2274,45.2773,45.2191,45.2274,16128.0
2019-02-11 12:45:00,54.42,54.47,54.41,54.47,17909.0,45.2358,45.2773,45.2274,45.2773,17909.0
2019-02-11 12:50:00,54.46,54.5,54.43,54.44,41747.0,45.269,45.3023,45.2441,45.2524,41747.0
2019-02-11 12:55:00,54.44,54.5,54.44,54.49,13532.0,45.2524,45.3023,45.2524,45.2939,13532.0
2019-02-11 13:00:00,54.48,54.49,54.45,54.48,18747.0,45.2856,45.2939,45.2607,45.2856,18747.0
2019-02-11 13:05:00,54.48,54.52,54.47,54.5,19389.0,45.2856,45.3189,45.2773,45.3023,19389.0
2019-02-11 13:10:00,54.49,54.49,54.43,54.44,35717.0,45.2939,45.2939,45.2441,45.2524,35717.0
2019-02-11 13:15:00,54.45,54.46,54.41,54.46,23815.0,45.2607,45.269,45.2274,45.269,23815.0
2019-02-11 13:20:00,54.47,54.5,54.46,54.49,18234.0,45.2773,45.3023,45.269,45.2939,18234.0
2019-02-11 13:25:00,54.49,54.51,54.41,54.44,39846.0,45.2939,45.3106,45.2274,45.2524,39846.0
2019-02-11 13:30:00,54.43,54.45,54.42,54.43,36177.0,45.2441,45.2607,45.2358,45.2441,36177.0
2019-02-11 13:35:00,54.42,54.44,54.4,54.41,35809.0,45.2358,45.2524,45.2191,45.2274,35809.0
2019-02-11 13:40:00,54.41,54.42,54.37,54.37,34045.0,45.2274,45.2358,45.1942,45.1942,34045.0
2019-02-11 13:45:00,54.37,54.38,54.35,54.38,54439.0,45.1942,45.2025,45.1776,45.2025,54439.0
2019-02-11 13:50:00,54.37,54.38,54.35,54.38,85238.0,45.1942,45.2025,45.1776,45.2025,85238.0
2019-02-11 13:55:00,54.38,54.44,54.38,54.41,21752.0,45.2025,45.2524,45.2025,45.2274,21752.0
2019-02-11 14:00:00,54.41,54.42,54.4,54.41,32708.0,45.2274,45.2358,45.2191,45.2274,32708.0
2019-02-11 14:05:00,54.41,54.43,54.35,54.37,55307.0,45.2274,45.2441,45.1776,45.1942,55307.0
2019-02-11 14:10:00,54.37,54.43,54.36,54.43,28534.0,45.1942,45.2441,45.1859,45.2441,28534.0
2019-02-11 14:15:00,54.44,54.45,54.41,54.43,18687.0,45.2524,45.2607,45.2274,45.2441,18687.0
2019-02-11 14:20:00,54.42,54.45,54.41,54.44,25236.0,45.2358,45.2607,45.2274,45.2524,25236.0
2019-02-11 14:25:00,54.44,54.46,54.44,54.44,15676.0,45.2524,45.269,45.2524,45.2524,15676.0
2019-02-11 14:30:00,54.45,54.46,54.41,54.44,26615.0,45.2607,45.269,45.2274,45.2524,26615.0
2019-02-11 14:35:00,54.44,54.47,54.43,54.47,18703.0,45.2524,45.2773,45.2441,45.2773,18703.0
2019-02-11 14:40:00,54.47,54.54,54.47,54.5,47236.0,45.2773,45.3355,45.2773,45.3023,47236.0
2019-02-11 14:45:00,54.5,54.52,54.47,54.48,30186.0,45.3023,45.3189,45.2773,45.2856,30186.0
2019-02-11 14:50:00,54.48,54.52,54.47,54.48,57519.0,45.2856,45.3189,45.2773,45.2856,57519.0
2019-02-11 14:55:00,54.48,54.52,54.48,54.52,22175.0,45.2856,45.3189,45.2856,45.3189,22175.0
2019-02-11 15:00:00,54.51,54.54,54.5,54.51,44679.0,45.3106,45.3355,45.3023,45.3106,44679.0
2019-02-11 15:05:00,54.51,54.57,54.5,54.57,28457.0,45.3106,45.3604,45.3023,45.3604,28457.0
2019-02-11 15:10:00,54.57,54.62,54.54,54.55,112242.0,45.3604,45.402,45.3355,45.3438,112242.0
2019-02-11 15:15:00,54.56,54.58,54.53,54.53,44528.0,45.3521,45.3688,45.3272,45.3272,44528.0
2019-02-11 15:20:00,54.54,54.59,54.53,54.57,21165.0,45.3355,45.3771,45.3272,45.3604,21165.0
2019-02-11 15:25:00,54.57,54.62,54.56,54.59,39960.0,45.3604,45.402,45.3521,45.3771,39960.0
2019-02-11 15:30:00,54.6,54.6,54.5,54.51,44688.0,45.3854,45.3854,45.3023,45.3106,44688.0
2019-02-11 15:35:00,54.52,54.62,54.51,54.61,55700.0,45.3189,45.402,45.3106,45.3937,55700.0
2019-02-11 15:40:00,54.6,54.64,54.59,54.63,125953.0,45.3854,45.4186,45.3771,45.4103,125953.0
2019-02-11 15:45:00,54.62,54.7,54.62,54.65,70984.0,45.402,45.4685,45.402,45.4269,70984.0
2019-02-11 15:50:00,54.65,54.7,54.63,54.68,66389.0,45.4269,45.4685,45.4103,45.4519,66389.0
2019-02-11 15:55:00,54.69,54.73,54.65,54.7,254551.0,45.4602,45.4934,45.4269,45.4685,254551.0
2019-02-12 09:30:00,55.02,55.27,55.02,55.12,194270.0,45.7345,45.9423,45.7345,45.8176,194270.0
2019-02-12 09:35:00,55.13,55.29,55.1,55.29,216454.0,45.8259,45.9589,45.801,45.9589,216454.0
2019-02-12 09:40:00,55.29,55.41,55.27,55.34,203021.0,45.9589,46.0587,45.9423,46.0005,203021.0
2019-02-12 09:45:00,55.35,55.37,55.23,55.24,392114.0,46.0088,46.0254,45.9091,45.9174,392114.0
2019-02-12 09:50:00,55.24,55.4,55.21,55.4,99318.0,45.9174,46.0504,45.8924,46.0504,99318.0
2019-02-12 09:55:00,55.4,55.43,55.3,55.42,77978.0,46.0504,46.0753,45.9672,46.067,77978.0
2019-02-12 10:00:00,55.43,55.52,55.39,55.47,151428.0,46.0753,46.1501,46.0421,46.1085,151428.0
2019-02-12 10:05:00,55.48,55.53,55.45,55.49,136806.0,46.1169,46.1584,46.0919,46.1252,136806.0
2019-02-12 10:10:00,55.49,55.53,55.33,55.33,302347.0,46.1252,46.1584,45.9922,45.9922,302347.0
2019-02-12 10:15:00,55.32,55.38,55.27,55.27,118940.0,45.9839,46.0337,45.9423,45.9423,118940.0
2019-02-12 10:20:00,55.28,55.29,55.2,55.27,145918.0,45.9506,45.9589,45.8841,45.9423,145918.0
2019-02-12 10:25:00,55.28,55.32,55.17,55.22,81051.0,45.9506,45.9839,45.8592,45.9007,81051.0
2019-02-12 10:30:00,55.22,55.31,55.18,55.31,29024.0,45.9007,45.9756,45.8675,45.9756,29024.0
2019-02-12 10:35:00,55.29,55.32,55.24,55.25,37242.0,45.9589,45.9839,45.9174,45.9257,37242.0
2019-02-12 10:40:00,55.24,55.24,55.11,55.11,41062.0,45.9174,45.9174,45.8093,45.8093,41062.0
2019-02-12 10:45:00,55.11,55.2,55.11,55.19,39329.0,45.8093,45.8841,45.8093,45.8758,39329.0
2019-02-12 10:50:00,55.19,55.32,55.16,55.31,47936.0,45.8758,45.9839,45.8509,45.9756,47936.0
2019-02-12 10:55:00,55.31,55.39,55.27,55.36,81734.0,45.9756,46.0421,45.9423,46.0171,81734.0
2019-02-12 11:00:00,55.37,55.45,55.35,55.39,61427.0,46.0254,46.0919,46.0088,46.0421,61427.0
2019-02-12 11:05:00,55.4,55.48,55.39,55.47,97321.0,46.0504,46.1169,46.0421,46.1085,97321.0
2019-02-12 11:10:00,55.48,55.48,55.42,55.47,44868.0,46.1169,46.1169,46.067,46.1085,44868.0
2019-02-12 11:15:00,55.47,55.49,55.46,55.47,111753.0,46.1085,46.1252,46.1002,46.1085,111753.0
2019-02-12 11:20:00,55.46,55.57,55.45,55.54,119460.0,46.1002,46.1917,46.0919,46.1667,119460.0
2019-02-12 11:25:00,55.54,55.57,55.48,55.53,62647.0,46.1667,46.1917,46.1169,46.1584,62647.0
2019-02-12 11:30:00,55.54,55.55,55.49,55.52,39242.0,46.1667,46.175,46.1252,46.1501,39242.0
2019-02-12 11:35:00,55.53,55.57,55.51,55.53,34497.0,46.1584,46.1917,46.1418,46.1584,34497.0
2019-02-12 11:40:00,55.53,55.55,55.5,55.53,31217.0,46.1584,46.175,46.1335,46.1584,31217.0
2019-02-12 11:45:00,55.52,55.54,55.47,55.54,60311.0,46.1501,46.1667,46.1085,46.1667,60311.0
2019-02-12 11:50:00,55.55,55.55,55.51,55.52,23031.0,46.175,46.175,46.1418,46.1501,23031.0
2019-02-12 11:55:00,55.51,55.58,55.5,55.56,78504.0,46.1418,46.2,46.1335,46.1834,78504.0
2019-02-12 12:00:00,55.57,55.57,55.52,55.52,38109.0,46.1917,46.1917,46.1501,46.1501,38109.0
2019-02-12 12:05:00,55.52,55.52,55.44,55.47,53928.0,46.1501,46.1501,46.0836,46.1085,53928.0
2019-02-12 12:10:00,55.47,55.51,55.47,55.48,40257.0,46.1085,46.1418,46.1085,46.1169,40257.0
2019-02-12 12:15:00,55.47,55.49,55.4,55.41,60746.0,46.1085,46.1252,46.0504,46.0587,60746.0
2019-02-12 12:20:00,55.41,55.5,55.41,55.5,25243.0,46.0587,46.1335,46.0587,46.1335,25243.0
2019-02-12 12:25:00,55.49,55.5,55.46,55.49,22070.0,46.1252,46.1335,46.1002,46.1252,22070.0
2019-02-12 12:30:00,55.49,55.5,55.36,55.38,85059.0,46.1252,46.1335,46.0171,46.0337,85059.0
2019-02-12 12:35:00,55.38,55.42,55.33,55.35,134304.0,46.0337,46.067,45.9922,46.0088,134304.0
2019-02-12 12:40:00,55.35,55.36,55.31,55.31,94212.0,46.0088,46.0171,45.9756,45.9756,94212.0
2019-02-12 12:45:00,55.31,55.31,55.24,55.24,37013.0,45.9756,45.9756,45.9174,45.9174,37013.0
2019-02-12 12:50:00,55.25,55.31,55.24,55.28,35728.0,45.9257,45.9756,45.9174,45.9506,35728.0
2019-02-12 12:55:00,55.29,55.34,55.27,55.29,232079.0,45.9589,46.0005,45.9423,45.9589,232079.0
2019-02-12 13:00:00,55.29,55.29,55.23,55.26,76985.0,45.9589,45.9589,45.9091,45.934,76985.0
2019-02-12 13:05:00,55.26,55.26,55.22,55.25,26578.0,45.934,45.934,45.9007,45.9257,26578.0
2019-02-12 13:10:00,55.26,55.29,55.22,55.26,19419.0,45.934,45.9589,45.9007,45.934,19419.0
2019-02-12 13:15:00,55.26,55.3,55.26,55.28,31711.0,45.934,45.9672,45.934,45.9506,31711.0
2019-02-12 13:20:00,55.28,55.31,55.26,55.3,23077.0,45.9506,45.9756,45.934,45.9672,23077.0
2019-02-12 13:25:00,55.31,55.38,55.31,55.34,24861.0,45.9756,46.0337,45.9756,46.0005,24861.0
2019-02-12 13:30:00,55.34,55.37,55.31,55.36,28999.0,46.0005,46.0254,45.9756,46.0171,28999.0
2019-02-12 13:35:00,55.37,55.39,55.35,55.37,48725.0,46.0254,46.0421,46.0088,46.0254,48725.0
2019-02-12 13:40:00,55.37,55.37,55.32,55.34,46647.0,46.0254,46.0254,45.9839,46.0005,46647.0
2019-02-12 13:45:00,55.35,55.35,55.28,55.29,24383.0,46.0088,46.0088,45.9506,45.9589,24383.0
2019-02-12 13:50:00,55.29,55.31,55.26,55.3,308163.0,45.9589,45.9756,45.934,45.9672,308163.0
2019-02-12 13:55:00,55.29,55.32,55.26,55.29,52145.0,45.9589,45.9839,45.934,45.9589,52145.0
2019-02-12 14:00:00,55.29,55.29,55.25,55.25,38794.0,45.9589,45.9589,45.9257,45.9257,38794.0
2019-02-12 14:05:00,55.26,55.29,55.24,55.25,36892.0,45.934,45.9589,45.9174,45.9257,36892.0
2019-02-12 14:10:00,55.25,55.29,55.25,55.29,38433.0,45.9257,45.9589,45.9257,45.9589,38433.0
2019-02-12 14:15:00,55.29,55.29,55.24,55.26,54909.0,45.9589,45.9589,45.9174,45.934,54909.0
2019-02-12 14:20:00,55.26,55.32,55.26,55.32,272972.0,45.934,45.9839,45.934,45.9839,272972.0
2019-02-12 14:25:00,55.31,55.34,55.26,55.26,60814.0,45.9756,46.0005,45.934,45.934,60814.0
2019-02-12 14:30:00,55.26,55.26,55.2,55.21,195282.0,45.934,45.934,45.8841,45.8924,195282.0
2019-02-12 14:35:00,55.21,55.22,55.14,55.21,472633.0,45.8924,45.9007,45.8342,45.8924,472633.0
2019-02-12 14:40:00,55.21,55.22,55.13,55.15,103515.0,45.8924,45.9007,45.8259,45.8426,103515.0
2019-02-12 14:45:00,55.15,55.23,55.15,55.22,40505.0,45.8426,45.9091,45.8426,45.9007,40505.0
2019-02-12 14:50:00,55.22,55.25,55.17,55.25,109463.0,45.9007,45.9257,45.8592,45.9257,109463.0
2019-02-12 14:55:00,55.25,55.27,55.21,55.26,59850.0,45.9257,45.9423,45.8924,45.934,59850.0
2019-02-12 15:00:00,55.26,55.27,55.21,55.23,102491.0,45.934,45.9423,45.8924,45.9091,102491.0
2019-02-12 15:05:00,55.24,55.3,55.23,55.28,82780.0,45.9174,45.9672,45.9091,45.9506,82780.0
2019-02-12 15:10:00,55.28,55.33,55.26,55.32,79222.0,45.9506,45.9922,45.934,45.9839,79222.0
2019-02-12 15:15:00,55.32,55.34,55.27,55.3,77080.0,45.9839,46.0005,45.9423,45.9672,77080.0
2019-02-12 15:20:00,55.3,55.32,55.29,55.31,131007.0,45.9672,45.9839,45.9589,45.9756,131007.0
2019-02-12 15:25:00,55.32,55.39,55.31,55.35,55118.0,45.9839,46.0421,45.9756,46.0088,55118.0
2019-02-12 15:30:00,55.35,55.4,55.34,55.38,144980.0,46.0088,46.0504,46.0005,46.0337,144980.0
2019-02-12 15:35:00,55.38,55.38,55.34,55.35,121261.0,46.0337,46.0337,46.0005,46.0088,121261.0
2019-02-12 15:40:00,55.35,55.36,55.31,55.31,58783.0,46.0088,46.0171,45.9756,45.9756,58783.0
2019-02-12 15:45:00,55.31,55.31,55.23,55.26,95763.0,45.9756,45.9756,45.9091,45.934,95763.0
2019-02-12 15:50:00,55.25,55.29,55.24,55.28,106179.0,45.9257,45.9589,45.9174,45.9506,106179.0
2019-02-12 15:55:00,55.28,55.29,55.23,55.28,264322.0,45.9506,45.9589,45.9091,45.9506,264322.0
2019-02-13 09:30:00,55.44,55.58,55.37,55.52,222658.0,46.0836,46.2,46.0254,46.1501,222658.0
2019-02-13 09:35:00,55.5,55.54,55.42,55.5,90745.0,46.1335,46.1667,46.067,46.1335,90745.0
2019-02-13 09:40:00,55.51,55.56,55.47,55.51,63338.0,46.1418,46.1834,46.1085,46.1418,63338.0
2019-02-13 09:45:00,55.51,55.59,55.48,55.59,30075.0,46.1418,46.2083,46.1169,46.2083,30075.0
2019-02-13 09:50:00,55.59,55.59,55.44,55.53,64489.0,46.2083,46.2083,46.0836,46.1584,64489.0
2019-02-13 09:55:00,55.54,55.59,55.43,55.46,140431.0,46.1667,46.2083,46.0753,46.1002,140431.0
2019-02-13 10:00:00,55.46,55.46,55.33,55.37,51721.0,46.1002,46.1002,45.9922,46.0254,51721.0
2019-02-13 10:05:00,55.38,55.41,55.3,55.33,55159.0,46.0337,46.0587,45.9672,45.9922,55159.0
2019-02-13 10:10:00,55.37,55.45,55.36,55.39,102386.0,46.0254,46.0919,46.0171,46.0421,102386.0
2019-02-13 10:15:00,55.39,55.5,55.39,55.48,40544.0,46.0421,46.1335,46.0421,46.1169,40544.0
2019-02-13 10:20:00,55.47,55.53,55.44,55.47,49910.0,46.1085,46.1584,46.0836,46.1085,49910.0
2019-02-13 10:25:00,55.47,55.48,55.35,55.36,45001.0,46.1085,46.1169,46.0088,46.0171,45001.0
2019-02-13 10:30:00,55.36,55.43,55.35,55.4,46365.0,46.0171,46.0753,46.0088,46.0504,46365.0
2019-02-13 10:35:00,55.37,55.54,55.36,55.49,23210.0,46.0254,46.1667,46.0171,46.1252,23210.0
2019-02-13 10:40:00,55.48,55.5,55.43,55.45,23739.0,46.1169,46.1335,46.0753,46.0919,23739.0
2019-02-13 10:45:00,55.48,55.5,55.43,55.44,29484.0,46.1169,46.1335,46.0753,46.0836,29484.0
2019-02-13 10:50:00,55.45,55.49,55.39,55.41,42789.0,46.0919,46.1252,46.0421,46.0587,42789.0
2019-02-13 10:55:00,55.42,55.43,55.35,55.43,38547.0,46.067,46.0753,46.0088,46.0753,38547.0
2019-02-13 11:00:00,55.43,55.48,55.41,55.47,36645.0,46.0753,46.1169,46.0587,46.1085,36645.0
2019-02-13 11:05:00,55.47,55.49,55.44,55.45,20714.0,46.1085,46.1252,46.0836,46.0919,20714.0
2019-02-13 11:10:00,55.45,55.5,55.41,55.42,55536.0,46.0919,46.1335,46.0587,46.067,55536.0
2019-02-13 11:15:00,55.42,55.43,55.3,55.3,87244.0,46.067,46.0753,45.9672,45.9672,87244.0
2019-02-13 11:20:00,55.3,55.33,55.28,55.3,65610.0,45.9672,45.9922,45.9506,45.9672,65610.0
2019-02-13 11:25:00,55.3,55.3,55.18,55.2,106480.0,45.9672,45.9672,45.8675,45.8841,106480.0
2019-02-13 11:30:00,55.2,55.21,55.15,55.18,115463.0,45.8841,45.8924,45.8426,45.8675,115463.0
2019-02-13 11:35:00,55.18,55.25,55.17,55.17,110094.0,45.8675,45.9257,45.8592,45.8592,110094.0
2019-02-13 11:40:00,55.18,55.22,55.14,55.16,161422.0,45.8675,45.9007,45.8342,45.8509,161422.0
2019-02-13 11:45:00,55.16,55.23,55.14,55.19,79318.0,45.8509,45.9091,45.8342,45.8758,79318.0
2019-02-13 11:50:00,55.19,55.21,55.13,55.15,84493.0,45.8758,45.8924,45.8259,45.8426,84493.0
2019-02-13 11:55:00,55.15,55.15,55.11,55.13,68220.0,45.8426,45.8426,45.8093,45.8259,68220.0
2019-02-13 12:00:00,55.14,55.16,55.09,55.12,105553.0,45.8342,45.8509,45.7927,45.8176,105553.0
2019-02-13 12:05:00,55.11,55.14,55.06,55.1,104545.0,45.8093,45.8342,45.7677,45.801,104545.0
2019-02-13 12:10:00,55.1,55.13,55.1,55.12,20607.0,45.801,45.8259,45.801,45.8176,20607.0
2019-02-13 12:15:00,55.11,55.16,55.11,55.13,17682.0,45.8093,45.8509,45.8093,45.8259,17682.0
2019-02-13 12:20:00,55.13,55.14,55.11,55.12,19382.0,45.8259,45.8342,45.8093,45.8176,19382.0
2019-02-13 12:25:00,55.13,55.17,55.12,55.15,26368.0,45.8259,45.8592,45.8176,45.8426,26368.0
2019-02-13 12:30:00,55.15,55.16,55.12,55.15,44394.0,45.8426,45.8509,45.8176,45.8426,44394.0
2019-02-13 12:35:00,55.15,55.22,55.14,55.18,95289.0,45.8426,45.9007,45.8342,45.8675,95289.0
2019-02-13 12:40:00,55.18,55.21,55.17,55.2,35881.0,45.8675,45.8924,45.8592,45.8841,35881.0
2019-02-13 12:45:00,55.2,55.31,55.19,55.3,84732.0,45.8841,45.9756,45.8758,45.9672,84732.0
2019-02-13 12:50:00,55.29,55.3,55.22,55.22,33266.0,45.9589,45.9672,45.9007,45.9007,33266.0
2019-02-13 12:55:00,55.23,55.24,55.16,55.19,105153.0,45.9091,45.9174,45.8509,45.8758,105153.0
2019-02-13 13:00:00,55.18,55.2,55.15,55.18,29671.0,45.8675,45.8841,45.8426,45.8675,29671.0
2019-02-13 13:05:00,55.19,55.26,55.13,55.26,104428.0,45.8758,45.934,45.8259,45.934,104428.0
2019-02-13 13:10:00,55.26,55.29,55.23,55.27,49217.0,45.934,45.9589,45.9091,45.9423,49217.0
2019-02-13 13:15:00,55.26,55.29,55.24,55.27,31086.0,45.934,45.9589,45.9174,45.9423,31086.0
2019-02-13 13:20:00,55.26,55.3,55.26,55.27,42153.0,45.934,45.9672,45.934,45.9423,42153.0
2019-02-13 13:25:00,55.28,55.31,55.25,55.26,55664.0,45.9506,45.9756,45.9257,45.934,55664.0
2019-02-13 13:30:00,55.27,55.3,55.25,55.29,45831.0,45.9423,45.9672,45.9257,45.9589,45831.0
2019-02-13 13:35:00,55.29,55.29,55.25,55.27,35280.0,45.9589,45.9589,45.9257,45.9423,35280.0
2019-02-13 13:40:00,55.27,55.28,55.22,55.22,29842.0,45.9423,45.9506,45.9007,45.9007,29842.0
2019-02-13 13:45:00,55.23,55.27,55.23,55.25,39973.0,45.9091,45.9423,45.9091,45.9257,39973.0
2019-02-13 13:50:00,55.26,55.29,55.24,55.27,40593.0,45.934,45.9589,45.9174,45.9423,40593.0
2019-02-13 13:55:00,55.27,55.32,55.27,55.32,49851.0,45.9423,45.9839,45.9423,45.9839,49851.0
2019-02-13 14:00:00,55.31,55.35,55.31,55.35,39947.0,45.9756,46.0088,45.9756,46.0088,39947.0
2019-02-13 14:05:00,55.35,55.36,55.3,55.34,41662.0,46.0088,46.0171,45.9672,46.0005,41662.0
2019-02-13 14:10:00,55.34,55.35,55.29,55.32,60220.0,46.0005,46.0088,45.9589,45.9839,60220.0
2019-02-13 14:15:00,55.33,55.38,55.33,55.38,39558.0,45.9922,46.0337,45.9922,46.0337,39558.0
2019-02-13 14:20:00,55.38,55.4,55.34,55.36,44494.0,46.0337,46.0504,46.0005,46.0171,44494.0
2019-02-13 14:25:00,55.36,55.4,55.33,55.39,38310.0,46.0171,46.0504,45.9922,46.0421,38310.0
2019-02-13 14:30:00,55.4,55.41,55.37,55.4,52530.0,46.0504,46.0587,46.0254,46.0504,52530.0
2019-02-13 14:35:00,55.4,55.44,55.39,55.42,65150.0,46.0504,46.0836,46.0421,46.067,65150.0
2019-02-13 14:40:00,55.42,55.45,55.41,55.45,54257.0,46.067,46.0919,46.0587,46.0919,54257.0
2019-02-13 14:45:00,55.44,55.5,55.43,55.5,56687.0,46.0836,46.1335,46.0753,46.1335,56687.0
2019-02-13 14:50:00,55.5,55.53,55.49,55.49,78595.0,46.1335,46.1584,46.1252,46.1252,78595.0
2019-02-13 14:55:00,55.49,55.53,55.46,55.52,67965.0,46.1252,46.1584,46.1002,46.1501,67965.0
2019-02-13 15:00:00,55.51,55.57,55.5,55.52,84801.0,46.1418,46.1917,46.1335,46.1501,84801.0
2019-02-13 15:05:00,55.52,55.54,55.47,55.53,80390.0,46.1501,46.1667,46.1085,46.1584,80390.0
2019-02-13 15:10:00,55.53,55.57,55.52,55.55,54513.0,46.1584,46.1917,46.1501,46.175,54513.0
2019-02-13 15:15:00,55.56,55.57,55.54,55.55,59175.0,46.1834,46.1917,46.1667,46.175,59175.0
2019-02-13 15:20:00,55.55,55.55,55.51,55.54,57619.0,46.175,46.175,46.1418,46.1667,57619.0
2019-02-13 15:25:00,55.53,55.6,55.52,55.59,90431.0,46.1584,46.2166,46.1501,46.2083,90431.0
2019-02-13 15:30:00,55.59,55.61,55.57,55.59,83452.0,46.2083,46.2249,46.1917,46.2083,83452.0
2019-02-13 15:35:00,55.59,55.61,55.58,55.59,63625.0,46.2083,46.2249,46.2,46.2083,63625.0
2019-02-13 15:40:00,55.59,55.6,55.54,55.55,145609.0,46.2083,46.2166,46.1667,46.175,145609.0
2019-02-13 15:45:00,55.54,55.55,55.45,55.49,180206.0,46.1667,46.175,46.0919,46.1252,180206.0
2019-02-13 15:50:00,55.49,55.5,55.4,55.41,265585.0,46.1252,46.1335,46.0504,46.0587,265585.0
2019-02-13 15:55:00,55.41,55.42,55.37,55.42,541280.0,46.0587,46.067,46.0254,46.067,541280.0
2019-02-14 09:30:00,54.85,54.93,54.8,54.92,627960.0,45.5932,45.6597,45.5516,45.6514,627960.0
2019-02-14 09:35:00,54.92,54.96,54.62,54.63,272340.0,45.6514,45.6846,45.402,45.4103,272340.0
2019-02-14 09:40:00,54.63,54.7,54.5,54.52,91425.0,45.4103,45.4685,45.3023,45.3189,91425.0
2019-02-14 09:45:00,54.52,54.7,54.52,54.68,207466.0,45.3189,45.4685,45.3189,45.4519,207466.0
2019-02-14 09:50:00,54.68,54.78,54.53,54.78,105722.0,45.4519,45.535,45.3272,45.535,105722.0
2019-02-14 09:55:00,54.78,54.84,54.72,54.78,182282.0,45.535,45.5849,45.4851,45.535,182282.0
2019-02-14 10:00:00,54.78,54.82,54.7,54.73,156308.0,45.535,45.5682,45.4685,45.4934,156308.0
2019-02-14 10:05:00,54.73,54.87,54.72,54.85,94523.0,45.4934,45.6098,45.4851,45.5932,94523.0
2019-02-14 10:10:00,54.87,54.91,54.64,54.65,370638.0,45.6098,45.6431,45.4186,45.4269,370638.0
2019-02-14 10:15:00,54.65,54.77,54.63,54.76,206045.0,45.4269,45.5267,45.4103,45.5184,206045.0
2019-02-14 10:20:00,54.76,54.78,54.62,54.63,122969.0,45.5184,45.535,45.402,45.4103,122969.0
2019-02-14 10:25:00,54.62,54.67,54.59,54.66,63766.0,45.402,45.4436,45.3771,45.4353,63766.0
2019-02-14 10:30:00,54.67,54.75,54.62,54.73,196141.0,45.4436,45.5101,45.402,45.4934,196141.0
2019-02-14 10:35:00,54.73,54.77,54.48,54.5,259048.0,45.4934,45.5267,45.2856,45.3023,259048.0
2019-02-14 10:40:00,54.5,54.69,54.49,54.62,147104.0,45.3023,45.4602,45.2939,45.402,147104.0
2019-02-14 10:45:00,54.6,54.77,54.6,54.73,62052.0,45.3854,45.5267,45.3854,45.4934,62052.0
2019-02-14 10:50:00,54.74,54.74,54.58,54.59,154973.0,45.5017,45.5017,45.3688,45.3771,154973.0
2019-02-14 10:55:00,54.59,54.7,54.53,54.68,174077.0,45.3771,45.4685,45.3272,45.4519,174077.0
2019-02-14 11:00:00,54.68,54.7,54.56,54.58,48497.0,45.4519,45.4685,45.3521,45.3688,48497.0
2019-02-14 11:05:00,54.58,54.72,54.58,54.72,149085.0,45.3688,45.4851,45.3688,45.4851,149085.0
2019-02-14 11:10:00,54.72,54.75,54.66,54.69,69281.0,45.4851,45.5101,45.4353,45.4602,69281.0
2019-02-14 11:15:00,54.69,54.73,54.62,54.73,156734.0,45.4602,45.4934,45.402,45.4934,156734.0
2019-02-14 11:20:00,54.73,54.76,54.7,54.72,87294.0,45.4934,45.5184,45.4685,45.4851,87294.0
2019-02-14 11:25:00,54.72,54.82,54.72,54.79,75646.0,45.4851,45.5682,45.4851,45.5433,75646.0
2019-02-14 11:30:00,54.79,54.8,54.73,54.75,144459.0,45.5433,45.5516,45.4934,45.5101,144459.0
2019-02-14 11:35:00,54.75,54.83,54.74,54.83,66690.0,45.5101,45.5766,45.5017,45.5766,66690.0
2019-02-14 11:40:00,54.81,54.88,54.8,54.84,53308.0,45.5599,45.6181,45.5516,45.5849,53308.0
2019-02-14 11:45:00,54.84,54.93,54.84,54.91,44794.0,45.5849,45.6597,45.5849,45.6431,44794.0
2019-02-14 11:50:00,54.92,54.95,54.91,54.94,49354.0,45.6514,45.6763,45.6431,45.668,49354.0
2019-02-14 11:55:00,54.96,54.98,54.92,54.98,38421.0,45.6846,45.7012,45.6514,45.7012,38421.0
2019-02-14 12:00:00,54.99,55.02,54.95,55.0,90747.0,45.7096,45.7345,45.6763,45.7179,90747.0
2019-02-14 12:05:00,55.01,55.01,54.94,54.95,113089.0,45.7262,45.7262,45.668,45.6763,113089.0
2019-02-14 12:10:00,54.96,54.96,54.92,54.95,17408.0,45.6846,45.6846,45.6514,45.6763,17408.0
2019-02-14 12:15:00,54.96,55.03,54.93,55.03,52417.0,45.6846,45.7428,45.6597,45.7428,52417.0
2019-02-14 12:20:00,55.04,55.05,54.95,54.97,83291.0,45.7511,45.7594,45.6763,45.6929,83291.0
2019-02-14 12:25:00,55.0,55.03,54.95,54.98,85176.0,45.7179,45.7428,45.6763,45.7012,85176.0
2019-02-14 12:30:00,54.99,55.0,54.91,54.93,97395.0,45.7096,45.7179,45.6431,45.6597,97395.0
2019-02-14 12:35:00,54.93,54.98,54.93,54.96,141020.0,45.6597,45.7012,45.6597,45.6846,141020.0
2019-02-14 12:40:00,54.96,54.99,54.95,54.96,53224.0,45.6846,45.7096,45.6763,45.6846,53224.0
2019-02-14 12:45:00,54.97,54.99,54.87,54.87,53772.0,45.6929,45.7096,45.6098,45.6098,53772.0
2019-02-14 12:50:00,54.87,54.91,54.85,54.9,15406.0,45.6098,45.6431,45.5932,45.6347,15406.0
2019-02-14 12:55:00,54.91,54.92,54.87,54.91,17484.0,45.6431,45.6514,45.6098,45.6431,17484.0
2019-02-14 13:00:00,54.92,54.94,54.87,54.9,36066.0,45.6514,45.668,45.6098,45.6347,36066.0
2019-02-14 13:05:00,54.9,54.93,54.85,54.91,56791.0,45.6347,45.6597,45.5932,45.6431,56791.0
2019-02-14 13:10:00,54.91,54.95,54.88,54.94,21398.0,45.6431,45.6763,45.6181,45.668,21398.0
2019-02-14 13:15:00,54.95,54.96,54.9,54.92,95165.0,45.6763,45.6846,45.6347,45.6514,95165.0
2019-02-14 13:20:00,54.92,54.92,54.85,54.89,52889.0,45.6514,45.6514,45.5932,45.6264,52889.0
2019-02-14 13:25:00,54.9,54.95,54.86,54.94,36048.0,45.6347,45.6763,45.6015,45.668,36048.0
2019-02-14 13:30:00,54.95,55.01,54.94,54.94,32834.0,45.6763,45.7262,45.668,45.668,32834.0
2019-02-14 13:35:00,54.95,54.97,54.92,54.94,33272.0,45.6763,45.6929,45.6514,45.668,33272.0
2019-02-14 13:40:00,54.94,54.96,54.88,54.9,43459.0,45.668,45.6846,45.6181,45.6347,43459.0
2019-02-14 13:45:00,54.9,54.91,54.86,54.9,31230.0,45.6347,45.6431,45.6015,45.6347,31230.0
2019-02-14 13:50:00,54.9,54.91,54.85,54.88,39640.0,45.6347,45.6431,45.5932,45.6181,39640.0
2019-02-14 13:55:00,54.89,54.94,54.86,54.91,36712.0,45.6264,45.668,45.6015,45.6431,36712.0
2019-02-14 14:00:00,54.91,54.94,54.9,54.91,24611.0,45.6431,45.668,45.6347,45.6431,24611.0
2019-02-14 14:05:00,54.91,54.96,54.9,54.96,15299.0,45.6431,45.6846,45.6347,45.6846,15299.0
2019-02-14 14:10:00,54.96,54.98,54.93,54.96,44561.0,45.6846,45.7012,45.6597,45.6846,44561.0
2019-02-14 14:15:00,54.96,54.98,54.94,54.95,32712.0,45.6846,45.7012,45.668,45.6763,32712.0
2019-02-14 14:20:00,54.95,54.96,54.93,54.96,23478.0,45.6763,45.6846,45.6597,45.6846,23478.0
2019-02-14 14:25:00,54.97,54.98,54.92,54.92,47557.0,45.6929,45.7012,45.6514,45.6514,47557.0
2019-02-14 14:30:00,54.92,54.95,54.88,54.92,31007.0,45.6514,45.6763,45.6181,45.6514,31007.0
2019-02-14 14:35:00,54.93,55.03,54.92,55.03,28155.0,45.6597,45.7428,45.6514,45.7428,28155.0
2019-02-14 14:40:00,55.02,55.04,54.99,55.0,36234.0,45.7345,45.7511,45.7096,45.7179,36234.0
2019-02-14 14:45:00,55.0,55.02,54.97,55.0,38587.0,45.7179,45.7345,45.6929,45.7179,38587.0
2019-02-14 14:50:00,54.99,55.02,54.96,55.0,70978.0,45.7096,45.7345,45.6846,45.7179,70978.0
2019-02-14 14:55:00,55.0,55.01,54.94,55.0,34334.0,45.7179,45.7262,45.668,45.7179,34334.0
2019-02-14 15:00:00,55.01,55.07,54.99,55.03,27903.0,45.7262,45.7761,45.7096,45.7428,27903.0
2019-02-14 15:05:00,55.04,55.19,55.02,55.04,139917.0,45.7511,45.8758,45.7345,45.7511,139917.0
2019-02-14 15:10:00,55.03,55.1,55.0,55.06,49263.0,45.7428,45.801,45.7179,45.7677,49263.0
2019-02-14 15:15:00,55.07,55.15,55.07,55.15,37081.0,45.7761,45.8426,45.7761,45.8426,37081.0
2019-02-14 15:20:00,55.16,55.17,55.1,55.11,37228.0,45.8509,45.8592,45.801,45.8093,37228.0
2019-02-14 15:25:00,55.11,55.14,55.03,55.06,39503.0,45.8093,45.8342,45.7428,45.7677,39503.0
2019-02-14 15:30:00,55.07,55.09,54.99,55.0,209889.0,45.7761,45.7927,45.7096,45.7179,209889.0
2019-02-14 15:35:00,55.0,55.13,54.99,55.09,54160.0,45.7179,45.8259,45.7096,45.7927,54160.0
2019-02-14 15:40:00,55.08,55.09,55.05,55.08,69668.0,45.7844,45.7927,45.7594,45.7844,69668.0
2019-02-14 15:45:00,55.07,55.08,54.96,54.96,85277.0,45.7761,45.7844,45.6846,45.6846,85277.0
2019-02-14 15:50:00,54.96,54.97,54.91,54.94,84235.0,45.6846,45.6929,45.6431,45.668,84235.0
2019-02-14 15:55:00,54.94,54.95,54.83,54.85,207689.0,45.668,45.6763,45.5766,45.5932,207689.0
2019-02-15 09:30:00,55.31,55.35,55.09,55.31,361034.0,45.9756,46.0088,45.7927,45.9756,361034.0
2019-02-15 09:35:00,55.32,55.62,55.31,55.62,136245.0,45.9839,46.2332,45.9756,46.2332,136245.0
2019-02-15 09:40:00,55.62,55.77,55.58,55.73,293315.0,46.2332,46.3579,46.2,46.3247,293315.0
2019-02-15 09:45:00,55.74,55.79,55.61,55.64,164693.0,46.333,46.3745,46.2249,46.2499,164693.0
2019-02-15 09:50:00,55.63,55.73,55.48,55.73,169969.0,46.2415,46.3247,46.1169,46.3247,169969.0
2019-02-15 09:55:00,55.72,55.72,55.58,55.62,104711.0,46.3164,46.3164,46.2,46.2332,104711.0
2019-02-15 10:00:00,55.61,55.7,55.57,55.69,50516.0,46.2249,46.2997,46.1917,46.2914,50516.0
2019-02-15 10:05:00,55.69,55.69,55.58,55.68,119365.0,46.2914,46.2914,46.2,46.2831,119365.0
2019-02-15 10:10:00,55.69,55.72,55.64,55.7,45482.0,46.2914,46.3164,46.2499,46.2997,45482.0
2019-02-15 10:15:00,55.7,55.73,55.63,55.69,46705.0,46.2997,46.3247,46.2415,46.2914,46705.0
2019-02-15 10:20:00,55.7,55.77,55.69,55.75,26597.0,46.2997,46.3579,46.2914,46.3413,26597.0
2019-02-15 10:25:00,55.75,55.8,55.69,55.72,53620.0,46.3413,46.3829,46.2914,46.3164,53620.0
2019-02-15 10:30:00,55.72,55.8,55.7,55.78,50496.0,46.3164,46.3829,46.2997,46.3662,50496.0
2019-02-15 10:35:00,55.77,55.8,55.75,55.78,34916.0,46.3579,46.3829,46.3413,46.3662,34916.0
2019-02-15 10:40:00,55.77,55.86,55.76,55.85,158518.0,46.3579,46.4327,46.3496,46.4244,158518.0
2019-02-15 10:45:00,55.86,55.89,55.8,55.84,133803.0,46.4327,46.4577,46.3829,46.4161,133803.0
2019-02-15 10:50:00,55.87,55.88,55.78,55.79,190237.0,46.441,46.4494,46.3662,46.3745,190237.0
2019-02-15 10:55:00,55.79,55.9,55.79,55.87,70625.0,46.3745,46.466,46.3745,46.441,70625.0
2019-02-15 11:00:00,55.87,55.93,55.87,55.92,25908.0,46.441,46.4909,46.441,46.4826,25908.0
2019-02-15 11:05:00,55.92,55.93,55.83,55.87,21875.0,46.4826,46.4909,46.4078,46.441,21875.0
2019-02-15 11:10:00,55.88,55.88,55.81,55.87,77773.0,46.4494,46.4494,46.3912,46.441,77773.0
2019-02-15 11:15:00,55.88,55.96,55.88,55.95,25164.0,46.4494,46.5159,46.4494,46.5075,25164.0
2019-02-15 11:20:00,55.95,56.05,55.94,56.05,72770.0,46.5075,46.5907,46.4992,46.5907,72770.0
2019-02-15 11:25:00,56.05,56.09,56.01,56.09,47946.0,46.5907,46.6239,46.5574,46.6239,47946.0
2019-02-15 11:30:00,56.09,56.09,56.02,56.02,49013.0,46.6239,46.6239,46.5657,46.5657,49013.0
2019-02-15 11:35:00,56.02,56.09,55.99,56.08,86043.0,46.5657,46.6239,46.5408,46.6156,86043.0
2019-02-15 11:40:00,56.09,56.11,56.0,56.02,31512.0,46.6239,46.6405,46.5491,46.5657,31512.0
2019-02-15 11:45:00,56.01,56.05,55.98,56.05,13070.0,46.5574,46.5907,46.5325,46.5907,13070.0
2019-02-15 11:50:00,56.06,56.06,56.01,56.03,47847.0,46.599,46.599,46.5574,46.574,47847.0
2019-02-15 11:55:00,56.03,56.12,56.03,56.11,18303.0,46.574,46.6489,46.574,46.6405,18303.0
2019-02-15 12:00:00,56.12,56.14,56.08,56.08,60497.0,46.6489,46.6655,46.6156,46.6156,60497.0
2019-02-15 12:05:00,56.08,56.1,56.05,56.08,24360.0,46.6156,46.6322,46.5907,46.6156,24360.0
2019-02-15 12:10:00,56.08,56.1,56.05,56.07,27579.0,46.6156,46.6322,46.5907,46.6073,27579.0
2019-02-15 12:15:00,56.08,56.11,56.03,56.04,42813.0,46.6156,46.6405,46.574,46.5824,42813.0
2019-02-15 12:20:00,56.04,56.05,56.01,56.01,74400.0,46.5824,46.5907,46.5574,46.5574,74400.0
2019-02-15 12:25:00,56.01,56.12,56.01,56.06,151898.0,46.5574,46.6489,46.5574,46.599,151898.0
2019-02-15 12:30:00,56.07,56.1,56.05,56.07,18907.0,46.6073,46.6322,46.5907,46.6073,18907.0
2019-02-15 12:35:00,56.07,56.1,56.05,56.09,17485.0,46.6073,46.6322,46.5907,46.6239,17485.0
2019-02-15 12:40:00,56.09,56.17,56.08,56.15,24602.0,46.6239,46.6904,46.6156,46.6738,24602.0
2019-02-15 12:45:00,56.16,56.17,56.12,56.13,51130.0,46.6821,46.6904,46.6489,46.6572,51130.0
2019-02-15 12:50:00,56.13,56.15,56.1,56.11,48096.0,46.6572,46.6738,46.6322,46.6405,48096.0
2019-02-15 12:55:00,56.12,56.15,56.1,56.11,23021.0,46.6489,46.6738,46.6322,46.6405,23021.0
2019-02-15 13:00:00,56.12,56.15,56.06,56.07,39433.0,46.6489,46.6738,46.599,46.6073,39433.0
2019-02-15 13:05:00,56.07,56.07,56.01,56.02,42483.0,46.6073,46.6073,46.5574,46.5657,42483.0
2019-02-15 13:10:00,56.02,56.03,55.99,56.0,26239.0,46.5657,46.574,46.5408,46.5491,26239.0
2019-02-15 13:15:00,56.01,56.04,55.99,56.0,30470.0,46.5574,46.5824,46.5408,46.5491,30470.0
2019-02-15 13:20:00,55.99,56.04,55.98,56.01,27299.0,46.5408,46.5824,46.5325,46.5574,27299.0
2019-02-15 13:25:00,56.01,56.01,55.88,55.88,23156.0,46.5574,46.5574,46.4494,46.4494,23156.0
2019-02-15 13:30:00,55.88,55.94,55.88,55.88,64368.0,46.4494,46.4992,46.4494,46.4494,64368.0
2019-02-15 13:35:00,55.89,55.98,55.89,55.98,84711.0,46.4577,46.5325,46.4577,46.5325,84711.0
2019-02-15 13:40:00,55.98,56.0,55.94,55.97,35933.0,46.5325,46.5491,46.4992,46.5242,35933.0
2019-02-15 13:45:00,55.96,55.98,55.93,55.97,20017.0,46.5159,46.5325,46.4909,46.5242,20017.0
2019-02-15 13:50:00,55.97,56.03,55.95,56.03,16397.0,46.5242,46.574,46.5075,46.574,16397.0
2019-02-15 13:55:00,56.02,56.03,55.94,55.96,13117.0,46.5657,46.574,46.4992,46.5159,13117.0
2019-02-15 14:00:00,55.97,56.01,55.97,55.99,33762.0,46.5242,46.5574,46.5242,46.5408,33762.0
2019-02-15 14:05:00,55.98,56.0,55.96,55.96,18294.0,46.5325,46.5491,46.5159,46.5159,18294.0
2019-02-15 14:10:00,55.96,55.97,55.9,55.91,20619.0,46.5159,46.5242,46.466,46.4743,20619.0
2019-02-15 14:15:00,55.91,55.96,55.88,55.93,20971.0,46.4743,46.5159,46.4494,46.4909,20971.0
2019-02-15 14:20:00,55.93,55.96,55.92,55.96,11305.0,46.4909,46.5159,46.4826,46.5159,11305.0
2019-02-15 14:25:00,55.97,55.98,55.93,55.95,24691.0,46.5242,46.5325,46.4909,46.5075,24691.0
2019-02-15 14:30:00,55.96,55.98,55.93,55.96,28930.0,46.5159,46.5325,46.4909,46.5159,28930.0
2019-02-15 14:35:00,55.96,56.02,55.95,56.0,40569.0,46.5159,46.5657,46.5075,46.5491,40569.0
2019-02-15 14:40:00,56.0,56.03,55.96,56.03,13222.0,46.5491,46.574,46.5159,46.574,13222.0
2019-02-15 14:45:00,56.02,56.03,55.98,55.99,16933.0,46.5657,46.574,46.5325,46.5408,16933.0
2019-02-15 14:50:00,56.0,56.06,55.99,56.05,26755.0,46.5491,46.599,46.5408,46.5907,26755.0
2019-02-15 14:55:00,56.05,56.07,56.01,56.04,52323.0,46.5907,46.6073,46.5574,46.5824,52323.0
2019-02-15 15:00:00,56.03,56.03,55.97,55.99,41610.0,46.574,46.574,46.5242,46.5408,41610.0
2019-02-15 15:05:00,56.0,56.0,55.98,56.0,11745.0,46.5491,46.5491,46.5325,46.5491,11745.0
2019-02-15 15:10:00,55.99,56.0,55.94,55.95,32611.0,46.5408,46.5491,46.4992,46.5075,32611.0
2019-02-15 15:15:00,55.95,55.95,55.91,55.93,32781.0,46.5075,46.5075,46.4743,46.4909,32781.0
2019-02-15 15:20:00,55.93,55.94,55.89,55.89,27279.0,46.4909,46.4992,46.4577,46.4577,27279.0
2019-02-15 15:25:00,55.89,55.91,55.88,55.91,43833.0,46.4577,46.4743,46.4494,46.4743,43833.0
2019-02-15 15:30:00,55.9,55.94,55.88,55.92,115390.0,46.466,46.4992,46.4494,46.4826,115390.0
2019-02-15 15:35:00,55.91,55.98,55.91,55.97,64334.0,46.4743,46.5325,46.4743,46.5242,64334.0
2019-02-15 15:40:00,55.96,56.04,55.95,56.04,79085.0,46.5159,46.5824,46.5075,46.5824,79085.0
2019-02-15 15:45:00,56.04,56.06,56.0,56.04,116627.0,46.5824,46.599,46.5491,46.5824,116627.0
2019-02-15 15:50:00,56.03,56.03,55.98,56.03,213456.0,46.574,46.574,46.5325,46.574,213456.0
2019-02-15 15:55:00,56.02,56.06,56.0,56.05,919855.0,46.5657,46.599,46.5491,46.5907,919855.0
2019-02-19 09:30:00,55.78,55.78,55.56,55.7,210270.0,46.3662,46.3662,46.1834,46.2997,210270.0
2019-02-19 09:35:00,55.7,55.83,55.62,55.8,69988.0,46.2997,46.4078,46.2332,46.3829,69988.0
2019-02-19 09:40:00,55.81,55.83,55.65,55.67,52714.0,46.3912,46.4078,46.2582,46.2748,52714.0
2019-02-19 09:45:00,55.66,55.74,55.65,55.71,28487.0,46.2665,46.333,46.2582,46.308,28487.0
2019-02-19 09:50:00,55.7,55.82,55.7,55.8,61065.0,46.2997,46.3995,46.2997,46.3829,61065.0
2019-02-19 09:55:00,55.81,55.86,55.78,55.85,35117.0,46.3912,46.4327,46.3662,46.4244,35117.0
2019-02-19 10:00:00,55.85,55.97,55.85,55.91,22104.0,46.4244,46.5242,46.4244,46.4743,22104.0
2019-02-19 10:05:00,55.92,55.99,55.86,55.98,32679.0,46.4826,46.5408,46.4327,46.5325,32679.0
2019-02-19 10:10:00,55.97,56.04,55.93,56.0,39671.0,46.5242,46.5824,46.4909,46.5491,39671.0
2019-02-19 10:15:00,56.0,56.07,56.0,56.05,77659.0,46.5491,46.6073,46.5491,46.5907,77659.0
2019-02-19 10:20:00,56.04,56.05,55.93,55.97,28625.0,46.5824,46.5907,46.4909,46.5242,28625.0
2019-02-19 10:25:00,55.98,56.05,55.98,56.03,16259.0,46.5325,46.5907,46.5325,46.574,16259.0
2019-02-19 10:30:00,56.03,56.03,55.93,55.95,34762.0,46.574,46.574,46.4909,46.5075,34762.0
2019-02-19 10:35:00,55.96,56.0,55.9,55.91,70122.0,46.5159,46.5491,46.466,46.4743,70122.0
2019-02-19 10:40:00,55.91,55.94,55.86,55.88,255073.0,46.4743,46.4992,46.4327,46.4494,255073.0
2019-02-19 10:45:00,55.89,55.89,55.78,55.79,59617.0,46.4577,46.4577,46.3662,46.3745,59617.0
2019-02-19 10:50:00,55.79,55.81,55.76,55.81,40222.0,46.3745,46.3912,46.3496,46.3912,40222.0
2019-02-19 10:55:00,55.81,55.82,55.75,55.82,43339.0,46.3912,46.3995,46.3413,46.3995,43339.0
2019-02-19 11:00:00,55.82,55.93,55.82,55.89,30014.0,46.3995,46.4909,46.3995,46.4577,30014.0
2019-02-19 11:05:00,55.9,56.01,55.9,55.97,67173.0,46.466,46.5574,46.466,46.5242,67173.0
2019-02-19 11:10:00,55.97,56.09,55.95,56.09,48880.0,46.5242,46.6239,46.5075,46.6239,48880.0
2019-02-19 11:15:00,56.09,56.12,56.01,56.02,61143.0,46.6239,46.6489,46.5574,46.5657,61143.0
2019-02-19 11:20:00,56.01,56.12,56.0,56.05,43479.0,46.5574,46.6489,46.5491,46.5907,43479.0
2019-02-19 11:25:00,56.05,56.12,56.02,56.11,33908.0,46.5907,46.6489,46.5657,46.6405,33908.0
2019-02-19 11:30:00,56.11,56.17,56.09,56.15,28527.0,46.6405,46.6904,46.6239,46.6738,28527.0
2019-02-19 11:35:00,56.14,56.23,56.14,56.21,46252.0,46.6655,46.7403,46.6655,46.7237,46252.0
2019-02-19 11:40:00,56.21,56.29,56.21,56.26,27228.0,46.7237,46.7902,46.7237,46.7652,27228.0
2019-02-19 11:45:00,56.26,56.32,56.25,56.28,29277.0,46.7652,46.8151,46.7569,46.7818,29277.0
2019-02-19 11:50:00,56.26,56.33,56.25,56.31,25518.0,46.7652,46.8234,46.7569,46.8068,25518.0
2019-02-19 11:55:00,56.32,56.36,56.3,56.35,13588.0,46.8151,46.8483,46.7985,46.84,13588.0
2019-02-19 12:00:00,56.35,56.35,56.3,56.34,26203.0,46.84,46.84,46.7985,46.8317,26203.0
2019-02-19 12:05:00,56.34,56.42,56.34,56.41,14556.0,46.8317,46.8982,46.8317,46.8899,14556.0
2019-02-19 12:10:00,56.41,56.44,56.36,56.37,17843.0,46.8899,46.9148,46.8483,46.8567,17843.0
2019-02-19 12:15:00,56.37,56.42,56.37,56.4,23419.0,46.8567,46.8982,46.8567,46.8816,23419.0
2019-02-19 12:20:00,56.41,56.41,56.32,56.35,21531.0,46.8899,46.8899,46.8151,46.84,21531.0
2019-02-19 12:25:00,56.34,56.38,56.34,56.37,19429.0,46.8317,46.865,46.8317,46.8567,19429.0
2019-02-19 12:30:00,56.37,56.42,56.36,56.41,15631.0,46.8567,46.8982,46.8483,46.8899,15631.0
2019-02-19 12:35:00,56.42,56.43,56.36,56.36,15926.0,46.8982,46.9065,46.8483,46.8483,15926.0
2019-02-19 12:40:00,56.36,56.4,56.36,56.39,8641.0,46.8483,46.8816,46.8483,46.8733,8641.0
2019-02-19 12:45:00,56.38,56.41,56.34,56.35,27536.0,46.865,46.8899,46.8317,46.84,27536.0
2019-02-19 12:50:00,56.36,56.38,56.34,56.38,17809.0,46.8483,46.865,46.8317,46.865,17809.0
2019-02-19 12:55:00,56.37,56.4,56.36,56.4,24159.0,46.8567,46.8816,46.8483,46.8816,24159.0
2019-02-19 13:00:00,56.4,56.4,56.31,56.32,19654.0,46.8816,46.8816,46.8068,46.8151,19654.0
2019-02-19 13:05:00,56.31,56.33,56.3,56.31,31590.0,46.8068,46.8234,46.7985,46.8068,31590.0
2019-02-19 13:10:00,56.31,56.36,56.31,56.31,51970.0,46.8068,46.8483,46.8068,46.8068,51970.0
2019-02-19 13:15:00,56.32,56.38,56.32,56.34,63827.0,46.8151,46.865,46.8151,46.8317,63827.0
2019-02-19 13:20:00,56.35,56.44,56.34,56.42,119845.0,46.84,46.9148,46.8317,46.8982,119845.0
2019-02-19 13:25:00,56.42,56.47,56.39,56.45,131571.0,46.8982,46.9398,46.8733,46.9232,131571.0
2019-02-19 13:30:00,56.45,56.46,56.41,56.44,127741.0,46.9232,46.9315,46.8899,46.9148,127741.0
2019-02-19 13:35:00,56.43,56.47,56.41,56.45,116380.0,46.9065,46.9398,46.8899,46.9232,116380.0
2019-02-19 13:40:00,56.45,56.46,56.42,56.44,22277.0,46.9232,46.9315,46.8982,46.9148,22277.0
2019-02-19 13:45:00,56.46,56.47,56.4,56.41,21119.0,46.9315,46.9398,46.8816,46.8899,21119.0
2019-02-19 13:50:00,56.42,56.46,56.41,56.45,18101.0,46.8982,46.9315,46.8899,46.9232,18101.0
2019-02-19 13:55:00,56.46,56.49,56.46,56.48,24532.0,46.9315,46.9564,46.9315,46.9481,24532.0
2019-02-19 14:00:00,56.48,56.51,56.47,56.49,34378.0,46.9481,46.973,46.9398,46.9564,34378.0
2019-02-19 14:05:00,56.5,56.5,56.46,56.49,27335.0,46.9647,46.9647,46.9315,46.9564,27335.0
2019-02-19 14:10:00,56.48,56.5,56.48,56.49,19452.0,46.9481,46.9647,46.9481,46.9564,19452.0
2019-02-19 14:15:00,56.49,56.56,56.49,56.55,20803.0,46.9564,47.0146,46.9564,47.0063,20803.0
2019-02-19 14:20:00,56.55,56.61,56.53,56.57,52299.0,47.0063,47.0562,46.9897,47.0229,52299.0
2019-02-19 14:25:00,56.58,56.59,56.56,56.58,38599.0,47.0312,47.0395,47.0146,47.0312,38599.0
2019-02-19 14:30:00,56.59,56.6,56.57,56.58,38655.0,47.0395,47.0478,47.0229,47.0312,38655.0
2019-02-19 14:35:00,56.58,56.63,56.58,56.61,20562.0,47.0312,47.0728,47.0312,47.0562,20562.0
2019-02-19 14:40:00,56.62,56.65,56.6,56.62,64878.0,47.0645,47.0894,47.0478,47.0645,64878.0
2019-02-19 14:45:00,56.61,56.63,56.56,56.58,30099.0,47.0562,47.0728,47.0146,47.0312,30099.0
2019-02-19 14:50:00,56.58,56.65,56.57,56.64,61575.0,47.0312,47.0894,47.0229,47.0811,61575.0
2019-02-19 14:55:00,56.63,56.65,56.59,56.6,98088.0,47.0728,47.0894,47.0395,47.0478,98088.0
2019-02-19 15:00:00,56.6,56.6,56.56,56.57,107862.0,47.0478,47.0478,47.0146,47.0229,107862.0
2019-02-19 15:05:00,56.58,56.61,56.55,56.6,114141.0,47.0312,47.0562,47.0063,47.0478,114141.0
2019-02-19 15:10:00,56.6,56.67,56.58,56.66,30691.0,47.0478,47.106,47.0312,47.0977,30691.0
2019-02-19 15:15:00,56.66,56.68,56.64,56.67,45292.0,47.0977,47.1143,47.0811,47.106,45292.0
2019-02-19 15:20:00,56.66,56.67,56.62,56.66,42711.0,47.0977,47.106,47.0645,47.0977,42711.0
2019-02-19 15:25:00,56.66,56.69,56.65,56.69,37186.0,47.0977,47.1227,47.0894,47.1227,37186.0
2019-02-19 15:30:00,56.69,56.7,56.64,56.65,43608.0,47.1227,47.131,47.0811,47.0894,43608.0
2019-02-19 15:35:00,56.65,56.69,56.64,56.65,46344.0,47.0894,47.1227,47.0811,47.0894,46344.0
2019-02-19 15:40:00,56.65,56.73,56.64,56.7,196375.0,47.0894,47.1559,47.0811,47.131,196375.0
2019-02-19 15:45:00,56.71,56.71,56.65,56.66,63110.0,47.1393,47.1393,47.0894,47.0977,63110.0
2019-02-19 15:50:00,56.66,56.69,56.65,56.67,88755.0,47.0977,47.1227,47.0894,47.106,88755.0
2019-02-19 15:55:00,56.67,56.68,56.57,56.58,621054.0,47.106,47.1143,47.0229,47.0312,621054.0
2019-02-20 09:30:00,56.57,56.61,56.48,56.6,144876.0,47.0229,47.0562,46.9481,47.0478,144876.0
2019-02-20 09:35:00,56.59,56.61,56.5,56.61,41181.0,47.0395,47.0562,46.9647,47.0562,41181.0
2019-02-20 09:40:00,56.61,56.63,56.47,56.52,46362.0,47.0562,47.0728,46.9398,46.9813,46362.0
2019-02-20 09:45:00,56.52,56.52,56.38,56.41,36784.0,46.9813,46.9813,46.865,46.8899,36784.0
2019-02-20 09:50:00,56.41,56.41,56.3,56.38,36003.0,46.8899,46.8899,46.7985,46.865,36003.0
2019-02-20 09:55:00,56.37,56.46,56.37,56.41,22367.0,46.8567,46.9315,46.8567,46.8899,22367.0
2019-02-20 10:00:00,56.4,56.4,56.28,56.31,24099.0,46.8816,46.8816,46.7818,46.8068,24099.0
2019-02-20 10:05:00,56.31,56.38,56.26,56.38,28056.0,46.8068,46.865,46.7652,46.865,28056.0
2019-02-20 10:10:00,56.39,56.42,56.32,56.34,21363.0,46.8733,46.8982,46.8151,46.8317,21363.0
2019-02-20 10:15:00,56.34,56.4,56.31,56.4,23878.0,46.8317,46.8816,46.8068,46.8816,23878.0
2019-02-20 10:20:00,56.41,56.49,56.41,56.46,26510.0,46.8899,46.9564,46.8899,46.9315,26510.0
2019-02-20 10:25:00,56.47,56.56,56.43,56.54,94769.0,46.9398,47.0146,46.9065,46.998,94769.0
2019-02-20 10:30:00,56.55,56.59,56.54,56.57,203955.0,47.0063,47.0395,46.998,47.0229,203955.0
2019-02-20 10:35:00,56.57,56.62,56.57,56.62,128370.0,47.0229,47.0645,47.0229,47.0645,128370.0
2019-02-20 10:40:00,56.63,56.63,56.54,56.57,43756.0,47.0728,47.0728,46.998,47.0229,43756.0
2019-02-20 10:45:00,56.57,56.62,56.55,56.61,23223.0,47.0229,47.0645,47.0063,47.0562,23223.0
2019-02-20 10:50:00,56.62,56.65,56.55,56.65,37974.0,47.0645,47.0894,47.0063,47.0894,37974.0
2019-02-20 10:55:00,56.65,56.65,56.6,56.61,20238.0,47.0894,47.0894,47.0478,47.0562,20238.0
2019-02-20 11:00:00,56.6,56.66,56.58,56.66,20917.0,47.0478,47.0977,47.0312,47.0977,20917.0
2019-02-20 11:05:00,56.66,56.67,56.63,56.67,19781.0,47.0977,47.106,47.0728,47.106,19781.0
2019-02-20 11:10:00,56.68,56.72,56.63,56.65,37222.0,47.1143,47.1476,47.0728,47.0894,37222.0
2019-02-20 11:15:00,56.65,56.7,56.62,56.7,21785.0,47.0894,47.131,47.0645,47.131,21785.0
2019-02-20 11:20:00,56.7,56.72,56.65,56.67,24935.0,47.131,47.1476,47.0894,47.106,24935.0
2019-02-20 11:25:00,56.66,56.67,56.6,56.63,32840.0,47.0977,47.106,47.0478,47.0728,32840.0
2019-02-20 11:30:00,56.63,56.66,56.55,56.59,19693.0,47.0728,47.0977,47.0063,47.0395,19693.0
2019-02-20 11:35:00,56.59,56.63,56.56,56.62,32484.0,47.0395,47.0728,47.0146,47.0645,32484.0
2019-02-20 11:40:00,56.61,56.66,56.59,56.64,52639.0,47.0562,47.0977,47.0395,47.0811,52639.0
2019-02-20 11:45:00,56.65,56.72,56.64,56.72,132591.0,47.0894,47.1476,47.0811,47.1476,132591.0
2019-02-20 11:50:00,56.7,56.77,56.69,56.75,20662.0,47.131,47.1892,47.1227,47.1725,20662.0
2019-02-20 11:55:00,56.74,56.76,56.71,56.72,13271.0,47.1642,47.1808,47.1393,47.1476,13271.0
2019-02-20 12:00:00,56.72,56.76,56.72,56.76,129005.0,47.1476,47.1808,47.1476,47.1808,129005.0
2019-02-20 12:05:00,56.75,56.78,56.69,56.78,154095.0,47.1725,47.1975,47.1227,47.1975,154095.0
2019-02-20 12:10:00,56.78,56.84,56.77,56.82,37307.0,47.1975,47.2473,47.1892,47.2307,37307.0
2019-02-20 12:15:00,56.82,56.85,56.78,56.81,12701.0,47.2307,47.2557,47.1975,47.2224,12701.0
2019-02-20 12:20:00,56.81,56.86,56.78,56.86,57628.0,47.2224,47.264,47.1975,47.264,57628.0
2019-02-20 12:25:00,56.86,56.86,56.78,56.8,76289.0,47.264,47.264,47.1975,47.2141,76289.0
2019-02-20 12:30:00,56.8,56.86,56.78,56.84,62800.0,47.2141,47.264,47.1975,47.2473,62800.0
2019-02-20 12:35:00,56.84,56.9,56.84,56.9,25126.0,47.2473,47.2972,47.2473,47.2972,25126.0
2019-02-20 12:40:00,56.9,56.92,56.83,56.83,50936.0,47.2972,47.3138,47.239,47.239,50936.0
2019-02-20 12:45:00,56.84,56.89,56.83,56.87,11086.0,47.2473,47.2889,47.239,47.2723,11086.0
2019-02-20 12:50:00,56.86,56.88,56.81,56.82,51663.0,47.264,47.2806,47.2224,47.2307,51663.0
2019-02-20 12:55:00,56.83,56.87,56.83,56.83,9604.0,47.239,47.2723,47.239,47.239,9604.0
2019-02-20 13:00:00,56.83,56.85,56.81,56.85,5933.0,47.239,47.2557,47.2224,47.2557,5933.0
2019-02-20 13:05:00,56.85,56.89,56.84,56.88,26993.0,47.2557,47.2889,47.2473,47.2806,26993.0
2019-02-20 13:10:00,56.88,56.89,56.86,56.89,20077.0,47.2806,47.2889,47.264,47.2889,20077.0
2019-02-20 13:15:00,56.88,56.89,56.85,56.89,13463.0,47.2806,47.2889,47.2557,47.2889,13463.0
2019-02-20 13:20:00,56.89,56.93,56.87,56.93,23035.0,47.2889,47.3222,47.2723,47.3222,23035.0
2019-02-20 13:25:00,56.93,56.99,56.92,56.97,50966.0,47.3222,47.372,47.3138,47.3554,50966.0
2019-02-20 13:30:00,56.98,57.03,56.96,57.01,154731.0,47.3637,47.4053,47.3471,47.3886,154731.0
2019-02-20 13:35:00,57.01,57.03,56.98,56.99,52272.0,47.3886,47.4053,47.3637,47.372,52272.0
2019-02-20 13:40:00,56.98,57.02,56.98,57.02,21207.0,47.3637,47.397,47.3637,47.397,21207.0
2019-02-20 13:45:00,57.02,57.02,56.99,57.0,24466.0,47.397,47.397,47.372,47.3803,24466.0
2019-02-20 13:50:00,56.99,57.02,56.95,57.02,34653.0,47.372,47.397,47.3388,47.397,34653.0
2019-02-20 13:55:00,57.02,57.02,56.96,56.97,119472.0,47.397,47.397,47.3471,47.3554,119472.0
2019-02-20 14:00:00,56.96,57.04,56.94,57.02,78425.0,47.3471,47.4136,47.3305,47.397,78425.0
2019-02-20 14:05:00,57.03,57.16,57.0,57.11,69574.0,47.4053,47.5133,47.3803,47.4718,69574.0
2019-02-20 14:10:00,57.1,57.14,57.04,57.14,38702.0,47.4635,47.4967,47.4136,47.4967,38702.0
2019-02-20 14:15:00,57.13,57.13,57.0,57.0,45363.0,47.4884,47.4884,47.3803,47.3803,45363.0
2019-02-20 14:20:00,57.0,57.02,56.94,56.97,94393.0,47.3803,47.397,47.3305,47.3554,94393.0
2019-02-20 14:25:00,56.97,57.01,56.94,57.01,51930.0,47.3554,47.3886,47.3305,47.3886,51930.0
2019-02-20 14:30:00,57.01,57.11,57.01,57.06,51743.0,47.3886,47.4718,47.3886,47.4302,51743.0
2019-02-20 14:35:00,57.07,57.11,57.05,57.07,84284.0,47.4385,47.4718,47.4219,47.4385,84284.0
2019-02-20 14:40:00,57.06,57.07,57.02,57.04,68796.0,47.4302,47.4385,47.397,47.4136,68796.0
2019-02-20 14:45:00,57.04,57.09,57.03,57.08,37481.0,47.4136,47.4551,47.4053,47.4468,37481.0
2019-02-20 14:50:00,57.08,57.12,57.06,57.11,97841.0,47.4468,47.4801,47.4302,47.4718,97841.0
2019-02-20 14:55:00,57.12,57.14,57.07,57.07,102367.0,47.4801,47.4967,47.4385,47.4385,102367.0
2019-02-20 15:00:00,57.07,57.09,57.03,57.04,66448.0,47.4385,47.4551,47.4053,47.4136,66448.0
2019-02-20 15:05:00,57.04,57.07,57.01,57.07,87605.0,47.4136,47.4385,47.3886,47.4385,87605.0
2019-02-20 15:10:00,57.06,57.08,57.05,57.06,29149.0,47.4302,47.4468,47.4219,47.4302,29149.0
2019-02-20 15:15:00,57.07,57.1,57.05,57.08,30824.0,47.4385,47.4635,47.4219,47.4468,30824.0
2019-02-20 15:20:00,57.07,57.09,57.05,57.08,27233.0,47.4385,47.4551,47.4219,47.4468,27233.0
2019-02-20 15:25:00,57.08,57.12,57.06,57.08,35881.0,47.4468,47.4801,47.4302,47.4468,35881.0
2019-02-20 15:30:00,57.07,57.07,57.03,57.04,37449.0,47.4385,47.4385,47.4053,47.4136,37449.0
2019-02-20 15:35:00,57.04,57.21,57.03,57.2,73577.0,47.4136,47.5549,47.4053,47.5466,73577.0
2019-02-20 15:40:00,57.2,57.21,57.15,57.18,71920.0,47.5466,47.5549,47.505,47.53,71920.0
2019-02-20 15:45:00,57.18,57.2,57.13,57.18,93060.0,47.53,47.5466,47.4884,47.53,93060.0
2019-02-20 15:50:00,57.18,57.19,57.15,57.19,138829.0,47.53,47.5383,47.505,47.5383,138829.0
2019-02-20 15:55:00,57.18,57.26,57.17,57.22,243586.0,47.53,47.5965,47.5216,47.5632,243586.0
2019-02-21 09:30:00,57.23,57.31,57.02,57.04,124734.0,47.5715,47.638,47.397,47.4136,124734.0
2019-02-21 09:35:00,57.04,57.2,56.91,57.14,188226.0,47.4136,47.5466,47.3055,47.4967,188226.0
2019-02-21 09:40:00,57.14,57.16,57.04,57.07,142733.0,47.4967,47.5133,47.4136,47.4385,142733.0
2019-02-21 09:45:00,57.06,57.14,57.0,57.01,117583.0,47.4302,47.4967,47.3803,47.3886,117583.0
2019-02-21 09:50:00,57.01,57.14,56.99,57.04,62096.0,47.3886,47.4967,47.372,47.4136,62096.0
2019-02-21 09:55:00,57.04,57.05,56.94,56.97,58877.0,47.4136,47.4219,47.3305,47.3554,58877.0
2019-02-21 10:00:00,56.96,57.02,56.91,57.0,87432.0,47.3471,47.397,47.3055,47.3803,87432.0
2019-02-21 10:05:00,57.0,57.05,56.92,56.99,34307.0,47.3803,47.4219,47.3138,47.372,34307.0
2019-02-21 10:10:00,57.0,57.02,56.8,56.83,68505.0,47.3803,47.397,47.2141,47.239,68505.0
2019-02-21 10:15:00,56.83,56.97,56.82,56.95,34411.0,47.239,47.3554,47.2307,47.3388,34411.0
2019-02-21 10:20:00,56.97,57.0,56.88,56.92,16364.0,47.3554,47.3803,47.2806,47.3138,16364.0
2019-02-21 10:25:00,56.94,56.97,56.81,56.82,43974.0,47.3305,47.3554,47.2224,47.2307,43974.0
2019-02-21 10:30:00,56.82,56.86,56.75,56.79,28108.0,47.2307,47.264,47.1725,47.2058,28108.0
2019-02-21 10:35:00,56.78,56.86,56.75,56.84,63505.0,47.1975,47.264,47.1725,47.2473,63505.0
2019-02-21 10:40:00,56.84,56.88,56.77,56.83,17889.0,47.2473,47.2806,47.1892,47.239,17889.0
2019-02-21 10:45:00,56.83,56.84,56.73,56.76,16981.0,47.239,47.2473,47.1559,47.1808,16981.0
2019-02-21 10:50:00,56.74,56.78,56.73,56.74,55721.0,47.1642,47.1975,47.1559,47.1642,55721.0
2019-02-21 10:55:00,56.74,56.74,56.65,56.65,20022.0,47.1642,47.1642,47.0894,47.0894,20022.0
2019-02-21 11:00:00,56.64,56.67,56.58,56.67,51149.0,47.0811,47.106,47.0312,47.106,51149.0
2019-02-21 11:05:00,56.68,56.71,56.61,56.62,44153.0,47.1143,47.1393,47.0562,47.0645,44153.0
2019-02-21 11:10:00,56.63,56.75,56.63,56.75,24323.0,47.0728,47.1725,47.0728,47.1725,24323.0
2019-02-21 11:15:00,56.75,56.81,56.72,56.78,26191.0,47.1725,47.2224,47.1476,47.1975,26191.0
2019-02-21 11:20:00,56.79,56.8,56.67,56.67,21156.0,47.2058,47.2141,47.106,47.106,21156.0
2019-02-21 11:25:00,56.67,56.68,56.57,56.57,21726.0,47.106,47.1143,47.0229,47.0229,21726.0
2019-02-21 11:30:00,56.56,56.65,56.56,56.65,33162.0,47.0146,47.0894,47.0146,47.0894,33162.0
2019-02-21 11:35:00,56.66,56.66,56.6,56.61,14941.0,47.0977,47.0977,47.0478,47.0562,14941.0
2019-02-21 11:40:00,56.62,56.68,56.62,56.66,21159.0,47.0645,47.1143,47.0645,47.0977,21159.0
2019-02-21 11:45:00,56.66,56.72,56.65,56.71,113905.0,47.0977,47.1476,47.0894,47.1393,113905.0
2019-02-21 11:50:00,56.72,56.76,56.7,56.76,54109.0,47.1476,47.1808,47.131,47.1808,54109.0
2019-02-21 11:55:00,56.75,56.86,56.73,56.85,34213.0,47.1725,47.264,47.1559,47.2557,34213.0
2019-02-21 12:00:00,56.85,56.9,56.82,56.82,23055.0,47.2557,47.2972,47.2307,47.2307,23055.0
2019-02-21 12:05:00,56.82,56.86,56.8,56.82,13536.0,47.2307,47.264,47.2141,47.2307,13536.0
2019-02-21 12:10:00,56.81,56.84,56.76,56.76,16332.0,47.2224,47.2473,47.1808,47.1808,16332.0
2019-02-21 12:15:00,56.75,56.77,56.72,56.72,21838.0,47.1725,47.1892,47.1476,47.1476,21838.0
2019-02-21 12:20:00,56.72,56.76,56.72,56.72,39225.0,47.1476,47.1808,47.1476,47.1476,39225.0
2019-02-21 12:25:00,56.73,56.75,56.69,56.69,19358.0,47.1559,47.1725,47.1227,47.1227,19358.0
2019-02-21 12:30:00,56.69,56.77,56.68,56.74,17768.0,47.1227,47.1892,47.1143,47.1642,17768.0
2019-02-21 12:35:00,56.73,56.75,56.69,56.7,16220.0,47.1559,47.1725,47.1227,47.131,16220.0
2019-02-21 12:40:00,56.72,56.73,56.71,56.71,7859.0,47.1476,47.1559,47.1393,47.1393,7859.0
2019-02-21 12:45:00,56.72,56.74,56.7,56.71,10461.0,47.1476,47.1642,47.131,47.1393,10461.0
2019-02-21 12:50:00,56.71,56.78,56.71,56.77,17676.0,47.1393,47.1975,47.1393,47.1892,17676.0
2019-02-21 12:55:00,56.78,56.8,56.74,56.78,47968.0,47.1975,47.2141,47.1642,47.1975,47968.0
2019-02-21 13:00:00,56.79,56.8,56.77,56.78,10737.0,47.2058,47.2141,47.1892,47.1975,10737.0
2019-02-21 13:05:00,56.78,56.79,56.77,56.77,10727.0,47.1975,47.2058,47.1892,47.1892,10727.0
2019-02-21 13:10:00,56.77,56.79,56.76,56.78,9944.0,47.1892,47.2058,47.1808,47.1975,9944.0
2019-02-21 13:15:00,56.78,56.81,56.77,56.79,21828.0,47.1975,47.2224,47.1892,47.2058,21828.0
2019-02-21 13:20:00,56.8,56.81,56.79,56.8,32787.0,47.2141,47.2224,47.2058,47.2141,32787.0
2019-02-21 13:25:00,56.8,56.8,56.78,56.78,17192.0,47.2141,47.2141,47.1975,47.1975,17192.0
2019-02-21 13:30:00,56.78,56.8,56.76,56.79,13927.0,47.1975,47.2141,47.1808,47.2058,13927.0
2019-02-21 13:35:00,56.79,56.82,56.77,56.78,29477.0,47.2058,47.2307,47.1892,47.1975,29477.0
2019-02-21 13:40:00,56.78,56.78,56.76,56.77,7552.0,47.1975,47.1975,47.1808,47.1892,7552.0
2019-02-21 13:45:00,56.77,56.83,56.77,56.82,6271.0,47.1892,47.239,47.1892,47.2307,6271.0
2019-02-21 13:50:00,56.83,56.83,56.78,56.79,7921.0,47.239,47.239,47.1975,47.2058,7921.0
2019-02-21 13:55:00,56.79,56.83,56.78,56.82,12329.0,47.2058,47.239,47.1975,47.2307,12329.0
2019-02-21 14:00:00,56.82,56.86,56.81,56.83,20500.0,47.2307,47.264,47.2224,47.239,20500.0
2019-02-21 14:05:00,56.83,56.86,56.82,56.84,13733.0,47.239,47.264,47.2307,47.2473,13733.0
2019-02-21 14:10:00,56.83,56.83,56.76,56.76,8912.0,47.239,47.239,47.1808,47.1808,8912.0
2019-02-21 14:15:00,56.75,56.78,56.72,56.72,12455.0,47.1725,47.1975,47.1476,47.1476,12455.0
2019-02-21 14:20:00,56.72,56.74,56.65,56.66,17062.0,47.1476,47.1642,47.0894,47.0977,17062.0
2019-02-21 14:25:00,56.66,56.71,56.65,56.7,13398.0,47.0977,47.1393,47.0894,47.131,13398.0
2019-02-21 14:30:00,56.71,56.75,56.71,56.73,18141.0,47.1393,47.1725,47.1393,47.1559,18141.0
2019-02-21 14:35:00,56.72,56.74,56.71,56.74,25641.0,47.1476,47.1642,47.1393,47.1642,25641.0
2019-02-21 14:40:00,56.73,56.78,56.71,56.78,14137.0,47.1559,47.1975,47.1393,47.1975,14137.0
2019-02-21 14:45:00,56.78,56.78,56.69,56.7,37532.0,47.1975,47.1975,47.1227,47.131,37532.0
2019-02-21 14:50:00,56.7,56.7,56.63,56.66,26052.0,47.131,47.131,47.0728,47.0977,26052.0
2019-02-21 14:55:00,56.65,56.71,56.64,56.7,31058.0,47.0894,47.1393,47.0811,47.131,31058.0
2019-02-21 15:00:00,56.71,56.73,56.68,56.71,16903.0,47.1393,47.1559,47.1143,47.1393,16903.0
2019-02-21 15:05:00,56.72,56.81,56.72,56.79,26525.0,47.1476,47.2224,47.1476,47.2058,26525.0
2019-02-21 15:10:00,56.79,56.82,56.78,56.81,20711.0,47.2058,47.2307,47.1975,47.2224,20711.0
2019-02-21 15:15:00,56.81,56.83,56.72,56.73,16327.0,47.2224,47.239,47.1476,47.1559,16327.0
2019-02-21 15:20:00,56.73,56.77,56.73,56.75,31092.0,47.1559,47.1892,47.1559,47.1725,31092.0
2019-02-21 15:25:00,56.75,56.78,56.71,56.77,43779.0,47.1725,47.1975,47.1393,47.1892,43779.0
2019-02-21 15:30:00,56.78,56.8,56.72,56.79,67036.0,47.1975,47.2141,47.1476,47.2058,67036.0
2019-02-21 15:35:00,56.78,56.79,56.74,56.77,49830.0,47.1975,47.2058,47.1642,47.1892,49830.0
2019-02-21 15:40:00,56.77,56.79,56.75,56.76,78868.0,47.1892,47.2058,47.1725,47.1808,78868.0
2019-02-21 15:45:00,56.77,56.83,56.76,56.81,84421.0,47.1892,47.239,47.1808,47.2224,84421.0
2019-02-21 15:50:00,56.81,56.84,56.77,56.83,114634.0,47.2224,47.2473,47.1892,47.239,114634.0
2019-02-21 15:55:00,56.83,56.88,56.82,56.85,261491.0,47.239,47.2806,47.2307,47.2557,261491.0
2019-02-22 09:30:00,56.88,56.92,56.78,56.89,273150.0,47.2806,47.3138,47.1975,47.2889,273150.0
2019-02-22 09:35:00,56.89,56.94,56.78,56.87,164896.0,47.2889,47.3305,47.1975,47.2723,164896.0
2019-02-22 09:40:00,56.85,56.89,56.79,56.85,52495.0,47.2557,47.2889,47.2058,47.2557,52495.0
2019-02-22 09:45:00,56.86,56.96,56.83,56.83,68705.0,47.264,47.3471,47.239,47.239,68705.0
2019-02-22 09:50:00,56.83,56.95,56.81,56.86,43287.0,47.239,47.3388,47.2224,47.264,43287.0
2019-02-22 09:55:00,56.85,56.92,56.81,56.81,35778.0,47.2557,47.3138,47.2224,47.2224,35778.0
2019-02-22 10:00:00,56.8,56.81,56.74,56.78,43112.0,47.2141,47.2224,47.1642,47.1975,43112.0
2019-02-22 10:05:00,56.78,56.8,56.73,56.78,18842.0,47.1975,47.2141,47.1559,47.1975,18842.0
2019-02-22 10:10:00,56.78,56.93,56.78,56.93,40708.0,47.1975,47.3222,47.1975,47.3222,40708.0
2019-02-22 10:15:00,56.9,56.96,56.88,56.92,21373.0,47.2972,47.3471,47.2806,47.3138,21373.0
2019-02-22 10:20:00,56.93,56.94,56.86,56.86,10819.0,47.3222,47.3305,47.264,47.264,10819.0
2019-02-22 10:25:00,56.86,56.88,56.81,56.84,10287.0,47.264,47.2806,47.2224,47.2473,10287.0
2019-02-22 10:30:00,56.83,56.91,56.83,56.87,16367.0,47.239,47.3055,47.239,47.2723,16367.0
2019-02-22 10:35:00,56.86,56.86,56.73,56.73,26522.0,47.264,47.264,47.1559,47.1559,26522.0
2019-02-22 10:40:00,56.74,56.75,56.65,56.68,79195.0,47.1642,47.1725,47.0894,47.1143,79195.0
2019-02-22 10:45:00,56.69,56.81,56.69,56.77,73367.0,47.1227,47.2224,47.1227,47.1892,73367.0
2019-02-22 10:50:00,56.77,56.8,56.7,56.77,19606.0,47.1892,47.2141,47.131,47.1892,19606.0
2019-02-22 10:55:00,56.77,56.85,56.76,56.85,29004.0,47.1892,47.2557,47.1808,47.2557,29004.0
2019-02-22 11:00:00,56.85,56.86,56.79,56.84,81908.0,47.2557,47.264,47.2058,47.2473,81908.0
2019-02-22 11:05:00,56.85,56.92,56.8,56.92,52916.0,47.2557,47.3138,47.2141,47.3138,52916.0
2019-02-22 11:10:00,56.91,56.97,56.9,56.96,25299.0,47.3055,47.3554,47.2972,47.3471,25299.0
2019-02-22 11:15:00,56.96,57.03,56.93,57.01,38514.0,47.3471,47.4053,47.3222,47.3886,38514.0
2019-02-22 11:20:00,57.01,57.05,57.0,57.03,20344.0,47.3886,47.4219,47.3803,47.4053,20344.0
2019-02-22 11:25:00,57.03,57.03,56.96,57.01,19252.0,47.4053,47.4053,47.3471,47.3886,19252.0
2019-02-22 11:30:00,57.02,57.05,56.98,57.02,19409.0,47.397,47.4219,47.3637,47.397,19409.0
2019-02-22 11:35:00,57.02,57.06,57.0,57.05,12993.0,47.397,47.4302,47.3803,47.4219,12993.0
2019-02-22 11:40:00,57.05,57.05,56.98,56.99,21986.0,47.4219,47.4219,47.3637,47.372,21986.0
2019-02-22 11:45:00,56.99,57.03,56.97,57.02,12998.0,47.372,47.4053,47.3554,47.397,12998.0
2019-02-22 11:50:00,57.02,57.05,56.98,57.03,21052.0,47.397,47.4219,47.3637,47.4053,21052.0
2019-02-22 11:55:00,57.05,57.1,57.04,57.05,35729.0,47.4219,47.4635,47.4136,47.4219,35729.0
2019-02-22 12:00:00,57.05,57.09,57.03,57.08,12153.0,47.4219,47.4551,47.4053,47.4468,12153.0
2019-02-22 12:05:00,57.07,57.08,57.04,57.04,9865.0,47.4385,47.4468,47.4136,47.4136,9865.0
2019-02-22 12:10:00,57.04,57.05,57.02,57.03,8580.0,47.4136,47.4219,47.397,47.4053,8580.0
2019-02-22 12:15:00,57.03,57.03,56.96,56.99,97313.0,47.4053,47.4053,47.3471,47.372,97313.0
2019-02-22 12:20:00,56.99,57.01,56.95,57.0,16424.0,47.372,47.3886,47.3388,47.3803,16424.0
2019-02-22 12:25:00,56.99,56.99,56.95,56.95,19783.0,47.372,47.372,47.3388,47.3388,19783.0
2019-02-22 12:30:00,56.95,56.95,56.9,56.91,17308.0,47.3388,47.3388,47.2972,47.3055,17308.0
2019-02-22 12:35:00,56.91,56.94,56.87,56.92,31118.0,47.3055,47.3305,47.2723,47.3138,31118.0
2019-02-22 12:40:00,56.92,56.94,56.9,56.93,10108.0,47.3138,47.3305,47.2972,47.3222,10108.0
2019-02-22 12:45:00,56.94,56.98,56.94,56.96,14019.0,47.3305,47.3637,47.3305,47.3471,14019.0
2019-02-22 12:50:00,56.96,56.96,56.9,56.92,12802.0,47.3471,47.3471,47.2972,47.3138,12802.0
2019-02-22 12:55:00,56.92,56.97,56.92,56.95,11668.0,47.3138,47.3554,47.3138,47.3388,11668.0
2019-02-22 13:00:00,56.95,56.98,56.89,56.89,12813.0,47.3388,47.3637,47.2889,47.2889,12813.0
2019-02-22 13:05:00,56.89,56.9,56.88,56.89,7571.0,47.2889,47.2972,47.2806,47.2889,7571.0
2019-02-22 13:10:00,56.88,56.91,56.88,56.88,10076.0,47.2806,47.3055,47.2806,47.2806,10076.0
2019-02-22 13:15:00,56.88,56.89,56.85,56.87,21136.0,47.2806,47.2889,47.2557,47.2723,21136.0
2019-02-22 13:20:00,56.88,56.89,56.87,56.88,7143.0,47.2806,47.2889,47.2723,47.2806,7143.0
2019-02-22 13:25:00,56.88,56.92,56.88,56.92,10451.0,47.2806,47.3138,47.2806,47.3138,10451.0
2019-02-22 13:30:00,56.91,56.94,56.9,56.93,11621.0,47.3055,47.3305,47.2972,47.3222,11621.0
2019-02-22 13:35:00,56.94,56.97,56.91,56.91,11545.0,47.3305,47.3554,47.3055,47.3055,11545.0
2019-02-22 13:40:00,56.91,56.91,56.87,56.88,9940.0,47.3055,47.3055,47.2723,47.2806,9940.0
2019-02-22 13:45:00,56.87,56.9,56.86,56.89,6393.0,47.2723,47.2972,47.264,47.2889,6393.0
2019-02-22 13:50:00,56.89,56.89,56.84,56.85,31040.0,47.2889,47.2889,47.2473,47.2557,31040.0
2019-02-22 13:55:00,56.85,56.86,56.84,56.85,19435.0,47.2557,47.264,47.2473,47.2557,19435.0
2019-02-22 14:00:00,56.85,56.85,56.8,56.81,37513.0,47.2557,47.2557,47.2141,47.2224,37513.0
2019-02-22 14:05:00,56.81,56.91,56.81,56.9,19834.0,47.2224,47.3055,47.2224,47.2972,19834.0
2019-02-22 14:10:00,56.9,56.91,56.86,56.88,38313.0,47.2972,47.3055,47.264,47.2806,38313.0
2019-02-22 14:15:00,56.88,56.88,56.82,56.82,29406.0,47.2806,47.2806,47.2307,47.2307,29406.0
2019-02-22 14:20:00,56.82,56.84,56.8,56.82,10464.0,47.2307,47.2473,47.2141,47.2307,10464.0
2019-02-22 14:25:00,56.81,56.83,56.8,56.8,12976.0,47.2224,47.239,47.2141,47.2141,12976.0
2019-02-22 14:30:00,56.81,56.83,56.8,56.81,8921.0,47.2224,47.239,47.2141,47.2224,8921.0
2019-02-22 14:35:00,56.81,56.82,56.76,56.78,38449.0,47.2224,47.2307,47.1808,47.1975,38449.0
2019-02-22 14:40:00,56.78,56.81,56.74,56.79,51854.0,47.1975,47.2224,47.1642,47.2058,51854.0
2019-02-22 14:45:00,56.78,56.83,56.76,56.81,117151.0,47.1975,47.239,47.1808,47.2224,117151.0
2019-02-22 14:50:00,56.81,56.84,56.8,56.82,61037.0,47.2224,47.2473,47.2141,47.2307,61037.0
2019-02-22 14:55:00,56.82,56.85,56.81,56.84,33284.0,47.2307,47.2557,47.2224,47.2473,33284.0
2019-02-22 15:00:00,56.83,56.91,56.82,56.9,60199.0,47.239,47.3055,47.2307,47.2972,60199.0
2019-02-22 15:05:00,56.9,56.93,56.89,56.93,31992.0,47.2972,47.3222,47.2889,47.3222,31992.0
2019-02-22 15:10:00,56.93,56.98,56.93,56.97,30937.0,47.3222,47.3637,47.3222,47.3554,30937.0
2019-02-22 15:15:00,56.97,57.0,56.97,57.0,41353.0,47.3554,47.3803,47.3554,47.3803,41353.0
2019-02-22 15:20:00,56.99,57.01,56.95,56.95,29654.0,47.372,47.3886,47.3388,47.3388,29654.0
2019-02-22 15:25:00,56.95,57.06,56.95,57.05,97255.0,47.3388,47.4302,47.3388,47.4219,97255.0
2019-02-22 15:30:00,57.05,57.07,57.03,57.05,30954.0,47.4219,47.4385,47.4053,47.4219,30954.0
2019-02-22 15:35:00,57.05,57.06,56.96,56.97,29292.0,47.4219,47.4302,47.3471,47.3554,29292.0
2019-02-22 15:40:00,56.97,57.02,56.96,57.02,33140.0,47.3554,47.397,47.3471,47.397,33140.0
2019-02-22 15:45:00,57.03,57.05,57.0,57.02,38696.0,47.4053,47.4219,47.3803,47.397,38696.0
2019-02-22 15:50:00,57.02,57.04,56.97,57.02,57141.0,47.397,47.4136,47.3554,47.397,57141.0
2019-02-22 15:55:00,57.02,57.05,57.0,57.02,145018.0,47.397,47.4219,47.3803,47.397,145018.0
2019-02-25 09:30:00,57.46,57.52,57.24,57.48,117094.0,47.7627,47.8126,47.5798,47.7793,117094.0
2019-02-25 09:35:00,57.46,57.52,57.38,57.43,72879.0,47.7627,47.8126,47.6962,47.7378,72879.0
2019-02-25 09:40:00,57.42,57.42,57.26,57.32,62734.0,47.7295,47.7295,47.5965,47.6463,62734.0
2019-02-25 09:45:00,57.33,57.35,57.22,57.31,56437.0,47.6546,47.6713,47.5632,47.638,56437.0
2019-02-25 09:50:00,57.31,57.46,57.3,57.39,58916.0,47.638,47.7627,47.6297,47.7045,58916.0
2019-02-25 09:55:00,57.39,57.49,57.35,57.47,60891.0,47.7045,47.7876,47.6713,47.771,60891.0
2019-02-25 10:00:00,57.48,57.49,57.39,57.46,18902.0,47.7793,47.7876,47.7045,47.7627,18902.0
2019-02-25 10:05:00,57.47,57.48,57.36,57.42,107829.0,47.771,47.7793,47.6796,47.7295,107829.0
2019-02-25 10:10:00,57.42,57.43,57.34,57.43,78053.0,47.7295,47.7378,47.663,47.7378,78053.0
2019-02-25 10:15:00,57.43,57.45,57.4,57.42,24349.0,47.7378,47.7544,47.7128,47.7295,24349.0
2019-02-25 10:20:00,57.39,57.42,57.32,57.34,178880.0,47.7045,47.7295,47.6463,47.663,178880.0
2019-02-25 10:25:00,57.34,57.36,57.27,57.29,19339.0,47.663,47.6796,47.6048,47.6214,19339.0
2019-02-25 10:30:00,57.3,57.32,57.23,57.25,74280.0,47.6297,47.6463,47.5715,47.5881,74280.0
2019-02-25 10:35:00,57.25,57.3,57.21,57.28,23383.0,47.5881,47.6297,47.5549,47.6131,23383.0
2019-02-25 10:40:00,57.28,57.32,57.25,57.32,57576.0,47.6131,47.6463,47.5881,47.6463,57576.0
2019-02-25 10:45:00,57.32,57.33,57.26,57.32,16701.0,47.6463,47.6546,47.5965,47.6463,16701.0
2019-02-25 10:50:00,57.32,57.4,57.28,57.4,32863.0,47.6463,47.7128,47.6131,47.7128,32863.0
2019-02-25 10:55:00,57.4,57.45,57.4,57.43,21778.0,47.7128,47.7544,47.7128,47.7378,21778.0
2019-02-25 11:00:00,57.43,57.45,57.4,57.43,23813.0,47.7378,47.7544,47.7128,47.7378,23813.0
2019-02-25 11:05:00,57.42,57.46,57.41,57.41,12562.0,47.7295,47.7627,47.7211,47.7211,12562.0
2019-02-25 11:10:00,57.4,57.44,57.38,57.38,17869.0,47.7128,47.7461,47.6962,47.6962,17869.0
2019-02-25 11:15:00,57.38,57.39,57.34,57.36,35384.0,47.6962,47.7045,47.663,47.6796,35384.0
2019-02-25 11:20:00,57.36,57.36,57.29,57.3,22542.0,47.6796,47.6796,47.6214,47.6297,22542.0
2019-02-25 11:25:00,57.3,57.3,57.28,57.3,22376.0,47.6297,47.6297,47.6131,47.6297,22376.0
2019-02-25 11:30:00,57.29,57.36,57.28,57.36,30489.0,47.6214,47.6796,47.6131,47.6796,30489.0
2019-02-25 11:35:00,57.35,57.36,57.31,57.32,30795.0,47.6713,47.6796,47.638,47.6463,30795.0
2019-02-25 11:40:00,57.32,57.36,57.31,57.35,14551.0,47.6463,47.6796,47.638,47.6713,14551.0
2019-02-25 11:45:00,57.35,57.36,57.31,57.35,15840.0,47.6713,47.6796,47.638,47.6713,15840.0
2019-02-25 11:50:00,57.35,57.35,57.3,57.32,12721.0,47.6713,47.6713,47.6297,47.6463,12721.0
2019-02-25 11:55:00,57.32,57.35,57.3,57.34,9590.0,47.6463,47.6713,47.6297,47.663,9590.0
2019-02-25 12:00:00,57.35,57.36,57.31,57.32,20606.0,47.6713,47.6796,47.638,47.6463,20606.0
2019-02-25 12:05:00,57.32,57.33,57.28,57.28,8646.0,47.6463,47.6546,47.6131,47.6131,8646.0
2019-02-25 12:10:00,57.28,57.3,57.27,57.28,11895.0,47.6131,47.6297,47.6048,47.6131,11895.0
2019-02-25 12:15:00,57.28,57.3,57.28,57.3,25649.0,47.6131,47.6297,47.6131,47.6297,25649.0
2019-02-25 12:20:00,57.31,57.31,57.27,57.29,15858.0,47.638,47.638,47.6048,47.6214,15858.0
2019-02-25 12:25:00,57.29,57.3,57.28,57.29,10234.0,47.6214,47.6297,47.6131,47.6214,10234.0
2019-02-25 12:30:00,57.28,57.3,57.27,57.3,55110.0,47.6131,47.6297,47.6048,47.6297,55110.0
2019-02-25 12:35:00,57.29,57.3,57.26,57.27,16012.0,47.6214,47.6297,47.5965,47.6048,16012.0
2019-02-25 12:40:00,57.27,57.31,57.27,57.28,27969.0,47.6048,47.638,47.6048,47.6131,27969.0
2019-02-25 12:45:00,57.28,57.31,57.27,57.29,13024.0,47.6131,47.638,47.6048,47.6214,13024.0
2019-02-25 12:50:00,57.3,57.31,57.23,57.23,18460.0,47.6297,47.638,47.5715,47.5715,18460.0
2019-02-25 12:55:00,57.24,57.24,57.18,57.19,34490.0,47.5798,47.5798,47.53,47.5383,34490.0
2019-02-25 13:00:00,57.18,57.22,57.17,57.2,43958.0,47.53,47.5632,47.5216,47.5466,43958.0
2019-02-25 13:05:00,57.2,57.21,57.19,57.2,11335.0,47.5466,47.5549,47.5383,47.5466,11335.0
2019-02-25 13:10:00,57.21,57.24,57.21,57.23,14824.0,47.5549,47.5798,47.5549,47.5715,14824.0
2019-02-25 13:15:00,57.23,57.24,57.19,57.23,13955.0,47.5715,47.5798,47.5383,47.5715,13955.0
2019-02-25 13:20:00,57.23,57.24,57.21,57.22,84330.0,47.5715,47.5798,47.5549,47.5632,84330.0
2019-02-25 13:25:00,57.22,57.23,57.21,57.22,11114.0,47.5632,47.5715,47.5549,47.5632,11114.0
2019-02-25 13:30:00,57.22,57.22,57.17,57.18,83303.0,47.5632,47.5632,47.5216,47.53,83303.0
2019-02-25 13:35:00,57.18,57.19,57.16,57.17,18323.0,47.53,47.5383,47.5133,47.5216,18323.0
2019-02-25 13:40:00,57.18,57.19,57.17,57.19,21273.0,47.53,47.5383,47.5216,47.5383,21273.0
2019-02-25 13:45:00,57.19,57.19,57.16,57.18,26993.0,47.5383,47.5383,47.5133,47.53,26993.0
2019-02-25 13:50:00,57.18,57.19,57.16,57.18,24261.0,47.53,47.5383,47.5133,47.53,24261.0
2019-02-25 13:55:00,57.18,57.21,57.18,57.19,41847.0,47.53,47.5549,47.53,47.5383,41847.0
2019-02-25 14:00:00,57.19,57.24,57.19,57.22,54427.0,47.5383,47.5798,47.5383,47.5632,54427.0
2019-02-25 14:05:00,57.21,57.24,57.2,57.21,13501.0,47.5549,47.5798,47.5466,47.5549,13501.0
2019-02-25 14:10:00,57.21,57.21,57.14,57.14,33215.0,47.5549,47.5549,47.4967,47.4967,33215.0
2019-02-25 14:15:00,57.15,57.15,57.13,57.13,12419.0,47.505,47.505,47.4884,47.4884,12419.0
2019-02-25 14:20:00,57.12,57.12,57.05,57.06,33374.0,47.4801,47.4801,47.4219,47.4302,33374.0
2019-02-25 14:25:00,57.05,57.06,56.96,56.99,41369.0,47.4219,47.4302,47.3471,47.372,41369.0
2019-02-25 14:30:00,56.98,57.0,56.95,56.96,29846.0,47.3637,47.3803,47.3388,47.3471,29846.0
2019-02-25 14:35:00,56.96,56.97,56.93,56.95,40022.0,47.3471,47.3554,47.3222,47.3388,40022.0
2019-02-25 14:40:00,56.95,56.98,56.94,56.95,126567.0,47.3388,47.3637,47.3305,47.3388,126567.0
2019-02-25 14:45:00,56.96,56.96,56.85,56.86,53458.0,47.3471,47.3471,47.2557,47.264,53458.0
2019-02-25 14:50:00,56.87,56.88,56.83,56.84,45665.0,47.2723,47.2806,47.239,47.2473,45665.0
2019-02-25 14:55:00,56.84,56.86,56.83,56.84,44122.0,47.2473,47.264,47.239,47.2473,44122.0
2019-02-25 15:00:00,56.84,56.87,56.83,56.83,26017.0,47.2473,47.2723,47.239,47.239,26017.0
2019-02-25 15:05:00,56.83,56.88,56.81,56.87,32582.0,47.239,47.2806,47.2224,47.2723,32582.0
2019-02-25 15:10:00,56.88,56.9,56.86,56.89,28289.0,47.2806,47.2972,47.264,47.2889,28289.0
2019-02-25 15:15:00,56.89,56.94,56.87,56.88,47911.0,47.2889,47.3305,47.2723,47.2806,47911.0
2019-02-25 15:20:00,56.89,56.89,56.85,56.85,45553.0,47.2889,47.2889,47.2557,47.2557,45553.0
2019-02-25 15:25:00,56.85,56.85,56.76,56.78,77800.0,47.2557,47.2557,47.1808,47.1975,77800.0
2019-02-25 15:30:00,56.78,56.87,56.77,56.87,72521.0,47.1975,47.2723,47.1892,47.2723,72521.0
2019-02-25 15:35:00,56.87,56.91,56.84,56.91,48559.0,47.2723,47.3055,47.2473,47.3055,48559.0
2019-02-25 15:40:00,56.91,56.95,56.89,56.91,27627.0,47.3055,47.3388,47.2889,47.3055,27627.0
2019-02-25 15:45:00,56.91,56.93,56.88,56.89,39529.0,47.3055,47.3222,47.2806,47.2889,39529.0
2019-02-25 15:50:00,56.89,56.89,56.81,56.85,82573.0,47.2889,47.2889,47.2224,47.2557,82573.0
2019-02-25 15:55:00,56.85,56.87,56.78,56.8,637525.0,47.2557,47.2723,47.1975,47.2141,637525.0
2019-02-26 09:30:00,56.4,56.68,56.4,56.46,859598.0,46.8816,47.1143,46.8816,46.9315,859598.0
2019-02-26 09:35:00,56.47,56.68,56.37,56.57,243442.0,46.9398,47.1143,46.8567,47.0229,243442.0
2019-02-26 09:40:00,56.56,56.62,56.38,56.39,151997.0,47.0146,47.0645,46.865,46.8733,151997.0
2019-02-26 09:45:00,56.38,56.5,56.27,56.35,115513.0,46.865,46.9647,46.7735,46.84,115513.0
2019-02-26 09:50:00,56.35,56.46,56.34,56.45,57039.0,46.84,46.9315,46.8317,46.9232,57039.0
2019-02-26 09:55:00,56.45,56.59,56.44,56.48,80256.0,46.9232,47.0395,46.9148,46.9481,80256.0
2019-02-26 10:00:00,56.48,56.69,56.47,56.67,56468.0,46.9481,47.1227,46.9398,47.106,56468.0
2019-02-26 10:05:00,56.68,56.71,56.6,56.62,60912.0,47.1143,47.1393,47.0478,47.0645,60912.0
2019-02-26 10:10:00,56.61,56.7,56.6,56.69,16827.0,47.0562,47.131,47.0478,47.1227,16827.0
2019-02-26 10:15:00,56.69,56.77,56.66,56.71,64677.0,47.1227,47.1892,47.0977,47.1393,64677.0
2019-02-26 10:20:00,56.73,56.81,56.7,56.79,75163.0,47.1559,47.2224,47.131,47.2058,75163.0
2019-02-26 10:25:00,56.79,56.85,56.76,56.8,95187.0,47.2058,47.2557,47.1808,47.2141,95187.0
2019-02-26 10:30:00,56.81,56.99,56.8,56.96,98651.0,47.2224,47.372,47.2141,47.3471,98651.0
2019-02-26 10:35:00,56.96,56.96,56.87,56.91,18514.0,47.3471,47.3471,47.2723,47.3055,18514.0
2019-02-26 10:40:00,56.9,56.92,56.85,56.85,18812.0,47.2972,47.3138,47.2557,47.2557,18812.0
2019-02-26 10:45:00,56.85,56.89,56.84,56.85,14561.0,47.2557,47.2889,47.2473,47.2557,14561.0
2019-02-26 10:50:00,56.85,56.85,56.71,56.73,20043.0,47.2557,47.2557,47.1393,47.1559,20043.0
2019-02-26 10:55:00,56.72,56.74,56.68,56.72,71826.0,47.1476,47.1642,47.1143,47.1476,71826.0
2019-02-26 11:00:00,56.72,56.79,56.7,56.75,28216.0,47.1476,47.2058,47.131,47.1725,28216.0
2019-02-26 11:05:00,56.76,56.85,56.75,56.83,37479.0,47.1808,47.2557,47.1725,47.239,37479.0
2019-02-26 11:10:00,56.83,56.86,56.8,56.85,42531.0,47.239,47.264,47.2141,47.2557,42531.0
2019-02-26 11:15:00,56.86,56.89,56.81,56.81,33592.0,47.264,47.2889,47.2224,47.2224,33592.0
2019-02-26 11:20:00,56.81,56.82,56.73,56.78,19589.0,47.2224,47.2307,47.1559,47.1975,19589.0
2019-02-26 11:25:00,56.78,56.81,56.73,56.76,37803.0,47.1975,47.2224,47.1559,47.1808,37803.0
2019-02-26 11:30:00,56.75,56.85,56.74,56.82,52641.0,47.1725,47.2557,47.1642,47.2307,52641.0
2019-02-26 11:35:00,56.81,56.84,56.78,56.78,22391.0,47.2224,47.2473,47.1975,47.1975,22391.0
2019-02-26 11:40:00,56.79,56.88,56.79,56.81,42900.0,47.2058,47.2806,47.2058,47.2224,42900.0
2019-02-26 11:45:00,56.81,56.88,56.78,56.87,24174.0,47.2224,47.2806,47.1975,47.2723,24174.0
2019-02-26 11:50:00,56.86,56.86,56.8,56.84,15020.0,47.264,47.264,47.2141,47.2473,15020.0
2019-02-26 11:55:00,56.84,56.86,56.8,56.81,27610.0,47.2473,47.264,47.2141,47.2224,27610.0
2019-02-26 12:00:00,56.81,56.81,56.75,56.76,17320.0,47.2224,47.2224,47.1725,47.1808,17320.0
2019-02-26 12:05:00,56.76,56.76,56.7,56.72,20059.0,47.1808,47.1808,47.131,47.1476,20059.0
2019-02-26 12:10:00,56.71,56.73,56.68,56.69,37947.0,47.1393,47.1559,47.1143,47.1227,37947.0
2019-02-26 12:15:00,56.69,56.71,56.65,56.66,58329.0,47.1227,47.1393,47.0894,47.0977,58329.0
2019-02-26 12:20:00,56.66,56.69,56.65,56.68,12653.0,47.0977,47.1227,47.0894,47.1143,12653.0
2019-02-26 12:25:00,56.68,56.71,56.63,56.63,19782.0,47.1143,47.1393,47.0728,47.0728,19782.0
2019-02-26 12:30:00,56.64,56.65,56.57,56.58,27323.0,47.0811,47.0894,47.0229,47.0312,27323.0
2019-02-26 12:35:00,56.57,56.57,56.52,56.56,19963.0,47.0229,47.0229,46.9813,47.0146,19963.0
2019-02-26 12:40:00,56.55,56.57,56.54,56.57,22361.0,47.0063,47.0229,46.998,47.0229,22361.0
2019-02-26 12:45:00,56.57,56.57,56.46,56.47,78918.0,47.0229,47.0229,46.9315,46.9398,78918.0
2019-02-26 12:50:00,56.48,56.51,56.45,56.46,17058.0,46.9481,46.973,46.9232,46.9315,17058.0
2019-02-26 12:55:00,56.46,56.49,56.44,56.45,52822.0,46.9315,46.9564,46.9148,46.9232,52822.0
2019-02-26 13:00:00,56.45,56.49,56.44,56.44,24535.0,46.9232,46.9564,46.9148,46.9148,24535.0
2019-02-26 13:05:00,56.44,56.44,56.4,56.42,18036.0,46.9148,46.9148,46.8816,46.8982,18036.0
2019-02-26 13:10:00,56.42,56.44,56.41,56.43,24956.0,46.8982,46.9148,46.8899,46.9065,24956.0
2019-02-26 13:15:00,56.43,56.48,56.42,56.48,37956.0,46.9065,46.9481,46.8982,46.9481,37956.0
2019-02-26 13:20:00,56.48,56.52,56.46,56.48,36984.0,46.9481,46.9813,46.9315,46.9481,36984.0
2019-02-26 13:25:00,56.48,56.49,56.45,56.47,33165.0,46.9481,46.9564,46.9232,46.9398,33165.0
2019-02-26 13:30:00,56.47,56.48,56.44,56.45,23471.0,46.9398,46.9481,46.9148,46.9232,23471.0
2019-02-26 13:35:00,56.45,56.45,56.34,56.36,83449.0,46.9232,46.9232,46.8317,46.8483,83449.0
2019-02-26 13:40:00,56.37,56.37,56.27,56.28,116274.0,46.8567,46.8567,46.7735,46.7818,116274.0
2019-02-26 13:45:00,56.28,56.33,56.27,56.3,23659.0,46.7818,46.8234,46.7735,46.7985,23659.0
2019-02-26 13:50:00,56.31,56.34,56.3,56.32,23570.0,46.8068,46.8317,46.7985,46.8151,23570.0
2019-02-26 13:55:00,56.32,56.33,56.28,56.29,84496.0,46.8151,46.8234,46.7818,46.7902,84496.0
2019-02-26 14:00:00,56.29,56.33,56.28,56.3,101434.0,46.7902,46.8234,46.7818,46.7985,101434.0
2019-02-26 14:05:00,56.29,56.29,56.25,56.27,30756.0,46.7902,46.7902,46.7569,46.7735,30756.0
2019-02-26 14:10:00,56.26,56.29,56.25,56.27,44653.0,46.7652,46.7902,46.7569,46.7735,44653.0
2019-02-26 14:15:00,56.27,56.29,56.25,56.27,55810.0,46.7735,46.7902,46.7569,46.7735,55810.0
2019-02-26 14:20:00,56.27,56.27,56.21,56.22,123036.0,46.7735,46.7735,46.7237,46.732,123036.0
2019-02-26 14:25:00,56.22,56.22,56.19,56.19,40122.0,46.732,46.732,46.707,46.707,40122.0
2019-02-26 14:30:00,56.2,56.24,56.19,56.23,89707.0,46.7154,46.7486,46.707,46.7403,89707.0
2019-02-26 14:35:00,56.23,56.3,56.22,56.3,69118.0,46.7403,46.7985,46.732,46.7985,69118.0
2019-02-26 14:40:00,56.3,56.32,56.27,56.29,193559.0,46.7985,46.8151,46.7735,46.7902,193559.0
2019-02-26 14:45:00,56.29,56.31,56.25,56.29,91170.0,46.7902,46.8068,46.7569,46.7902,91170.0
2019-02-26 14:50:00,56.29,56.31,56.25,56.28,93700.0,46.7902,46.8068,46.7569,46.7818,93700.0
2019-02-26 14:55:00,56.28,56.29,56.25,56.26,29065.0,46.7818,46.7902,46.7569,46.7652,29065.0
2019-02-26 15:00:00,56.26,56.33,56.25,56.33,59705.0,46.7652,46.8234,46.7569,46.8234,59705.0
2019-02-26 15:05:00,56.32,56.36,56.29,56.32,164346.0,46.8151,46.8483,46.7902,46.8151,164346.0
2019-02-26 15:10:00,56.32,56.33,56.29,56.29,35060.0,46.8151,46.8234,46.7902,46.7902,35060.0
2019-02-26 15:15:00,56.3,56.36,56.29,56.32,113057.0,46.7985,46.8483,46.7902,46.8151,113057.0
2019-02-26 15:20:00,56.32,56.35,56.27,56.31,66391.0,46.8151,46.84,46.7735,46.8068,66391.0
2019-02-26 15:25:00,56.31,56.32,56.27,56.28,45495.0,46.8068,46.8151,46.7735,46.7818,45495.0
2019-02-26 15:30:00,56.28,56.38,56.27,56.38,106727.0,46.7818,46.865,46.7735,46.865,106727.0
2019-02-26 15:35:00,56.37,56.38,56.32,56.33,74135.0,46.8567,46.865,46.8151,46.8234,74135.0
2019-02-26 15:40:00,56.33,56.36,56.32,56.35,70903.0,46.8234,46.8483,46.8151,46.84,70903.0
2019-02-26 15:45:00,56.34,56.35,56.26,56.27,75089.0,46.8317,46.84,46.7652,46.7735,75089.0
2019-02-26 15:50:00,56.27,56.28,56.25,56.28,251882.0,46.7735,46.7818,46.7569,46.7818,251882.0
2019-02-26 15:55:00,56.28,56.29,56.14,56.17,374083.0,46.7818,46.7902,46.6655,46.6904,374083.0
2019-02-27 09:30:00,56.15,56.24,55.98,56.07,132759.0,46.6738,46.7486,46.5325,46.6073,132759.0
2019-02-27 09:35:00,56.08,56.35,56.01,56.29,80253.0,46.6156,46.84,46.5574,46.7902,80253.0
2019-02-27 09:40:00,56.29,56.45,56.29,56.42,160052.0,46.7902,46.9232,46.7902,46.8982,160052.0
2019-02-27 09:45:00,56.43,56.51,56.36,56.47,90027.0,46.9065,46.973,46.8483,46.9398,90027.0
2019-02-27 09:50:00,56.47,56.55,56.44,56.5,55279.0,46.9398,47.0063,46.9148,46.9647,55279.0
2019-02-27 09:55:00,56.49,56.52,56.44,56.49,48792.0,46.9564,46.9813,46.9148,46.9564,48792.0
2019-02-27 10:00:00,56.49,56.52,56.38,56.44,35702.0,46.9564,46.9813,46.865,46.9148,35702.0
2019-02-27 10:05:00,56.44,56.55,56.39,56.55,19588.0,46.9148,47.0063,46.8733,47.0063,19588.0
2019-02-27 10:10:00,56.54,56.54,56.31,56.37,63728.0,46.998,46.998,46.8068,46.8567,63728.0
2019-02-27 10:15:00,56.37,56.47,56.34,56.46,105948.0,46.8567,46.9398,46.8317,46.9315,105948.0
2019-02-27 10:20:00,56.44,56.45,56.37,56.37,34384.0,46.9148,46.9232,46.8567,46.8567,34384.0
2019-02-27 10:25:00,56.36,56.44,56.3,56.35,46747.0,46.8483,46.9148,46.7985,46.84,46747.0
2019-02-27 10:30:00,56.36,56.39,56.32,56.32,31665.0,46.8483,46.8733,46.8151,46.8151,31665.0
2019-02-27 10:35:00,56.32,56.4,56.3,56.38,32726.0,46.8151,46.8816,46.7985,46.865,32726.0
2019-02-27 10:40:00,56.39,56.4,56.35,56.36,54608.0,46.8733,46.8816,46.84,46.8483,54608.0
2019-02-27 10:45:00,56.37,56.42,56.31,56.42,136632.0,46.8567,46.8982,46.8068,46.8982,136632.0
2019-02-27 10:50:00,56.42,56.46,56.38,56.44,151513.0,46.8982,46.9315,46.865,46.9148,151513.0
2019-02-27 10:55:00,56.44,56.44,56.37,56.43,91945.0,46.9148,46.9148,46.8567,46.9065,91945.0
2019-02-27 11:00:00,56.43,56.46,56.4,56.42,53235.0,46.9065,46.9315,46.8816,46.8982,53235.0
2019-02-27 11:05:00,56.41,56.5,56.41,56.5,48358.0,46.8899,46.9647,46.8899,46.9647,48358.0
2019-02-27 11:10:00,56.51,56.55,56.5,56.5,48906.0,46.973,47.0063,46.9647,46.9647,48906.0
2019-02-27 11:15:00,56.51,56.54,56.48,56.53,16158.0,46.973,46.998,46.9481,46.9897,16158.0
2019-02-27 11:20:00,56.54,56.6,56.53,56.56,89454.0,46.998,47.0478,46.9897,47.0146,89454.0
2019-02-27 11:25:00,56.56,56.57,56.5,56.51,59760.0,47.0146,47.0229,46.9647,46.973,59760.0
2019-02-27 11:30:00,56.51,56.55,56.47,56.48,55226.0,46.973,47.0063,46.9398,46.9481,55226.0
2019-02-27 11:35:00,56.48,56.52,56.48,56.5,65127.0,46.9481,46.9813,46.9481,46.9647,65127.0
2019-02-27 11:40:00,56.5,56.53,56.49,56.5,20020.0,46.9647,46.9897,46.9564,46.9647,20020.0
2019-02-27 11:45:00,56.49,56.58,56.49,56.58,27438.0,46.9564,47.0312,46.9564,47.0312,27438.0
2019-02-27 11:50:00,56.58,56.63,56.57,56.62,65063.0,47.0312,47.0728,47.0229,47.0645,65063.0
2019-02-27 11:55:00,56.62,56.64,56.57,56.58,29181.0,47.0645,47.0811,47.0229,47.0312,29181.0
2019-02-27 12:00:00,56.57,56.61,56.56,56.6,22108.0,47.0229,47.0562,47.0146,47.0478,22108.0
2019-02-27 12:05:00,56.6,56.63,56.57,56.62,14422.0,47.0478,47.0728,47.0229,47.0645,14422.0
2019-02-27 12:10:00,56.62,56.62,56.56,56.57,23330.0,47.0645,47.0645,47.0146,47.0229,23330.0
2019-02-27 12:15:00,56.57,56.6,56.57,56.59,20298.0,47.0229,47.0478,47.0229,47.0395,20298.0
2019-02-27 12:20:00,56.6,56.62,56.55,56.59,20406.0,47.0478,47.0645,47.0063,47.0395,20406.0
2019-02-27 12:25:00,56.6,56.64,56.59,56.64,22391.0,47.0478,47.0811,47.0395,47.0811,22391.0
2019-02-27 12:30:00,56.64,56.66,56.63,56.64,19343.0,47.0811,47.0977,47.0728,47.0811,19343.0
2019-02-27 12:35:00,56.64,56.65,56.61,56.65,16260.0,47.0811,47.0894,47.0562,47.0894,16260.0
2019-02-27 12:40:00,56.65,56.69,56.64,56.68,22677.0,47.0894,47.1227,47.0811,47.1143,22677.0
2019-02-27 12:45:00,56.68,56.69,56.65,56.69,18007.0,47.1143,47.1227,47.0894,47.1227,18007.0
2019-02-27 12:50:00,56.69,56.69,56.65,56.65,17481.0,47.1227,47.1227,47.0894,47.0894,17481.0
2019-02-27 12:55:00,56.64,56.66,56.62,56.64,12382.0,47.0811,47.0977,47.0645,47.0811,12382.0
2019-02-27 13:00:00,56.64,56.66,56.63,56.66,26140.0,47.0811,47.0977,47.0728,47.0977,26140.0
2019-02-27 13:05:00,56.66,56.69,56.64,56.68,20499.0,47.0977,47.1227,47.0811,47.1143,20499.0
2019-02-27 13:10:00,56.67,56.74,56.67,56.73,18212.0,47.106,47.1642,47.106,47.1559,18212.0
2019-02-27 13:15:00,56.73,56.74,56.72,56.73,30001.0,47.1559,47.1642,47.1476,47.1559,30001.0
2019-02-27 13:20:00,56.74,56.75,56.73,56.75,11265.0,47.1642,47.1725,47.1559,47.1725,11265.0
2019-02-27 13:25:00,56.74,56.75,56.7,56.71,24355.0,47.1642,47.1725,47.131,47.1393,24355.0
2019-02-27 13:30:00,56.7,56.75,56.7,56.74,19640.0,47.131,47.1725,47.131,47.1642,19640.0
2019-02-27 13:35:00,56.75,56.75,56.69,56.69,18808.0,47.1725,47.1725,47.1227,47.1227,18808.0
2019-02-27 13:40:00,56.69,56.71,56.66,56.69,19616.0,47.1227,47.1393,47.0977,47.1227,19616.0
2019-02-27 13:45:00,56.69,56.75,56.68,56.74,15188.0,47.1227,47.1725,47.1143,47.1642,15188.0
2019-02-27 13:50:00,56.73,56.74,56.72,56.73,10612.0,47.1559,47.1642,47.1476,47.1559,10612.0
2019-02-27 13:55:00,56.73,56.75,56.7,56.7,13105.0,47.1559,47.1725,47.131,47.131,13105.0
2019-02-27 14:00:00,56.69,56.74,56.69,56.73,19929.0,47.1227,47.1642,47.1227,47.1559,19929.0
2019-02-27 14:05:00,56.73,56.74,56.7,56.7,12637.0,47.1559,47.1642,47.131,47.131,12637.0
2019-02-27 14:10:00,56.71,56.75,56.69,56.75,36876.0,47.1393,47.1725,47.1227,47.1725,36876.0
2019-02-27 14:15:00,56.75,56.77,56.73,56.74,14275.0,47.1725,47.1892,47.1559,47.1642,14275.0
2019-02-27 14:20:00,56.75,56.75,56.69,56.72,20543.0,47.1725,47.1725,47.1227,47.1476,20543.0
2019-02-27 14:25:00,56.72,56.73,56.7,56.72,8014.0,47.1476,47.1559,47.131,47.1476,8014.0
2019-02-27 14:30:00,56.72,56.73,56.67,56.69,16859.0,47.1476,47.1559,47.106,47.1227,16859.0
2019-02-27 14:35:00,56.69,56.69,56.66,56.67,11266.0,47.1227,47.1227,47.0977,47.106,11266.0
2019-02-27 14:40:00,56.67,56.7,56.66,56.68,15372.0,47.106,47.131,47.0977,47.1143,15372.0
2019-02-27 14:45:00,56.67,56.7,56.66,56.67,13227.0,47.106,47.131,47.0977,47.106,13227.0
2019-02-27 14:50:00,56.67,56.68,56.63,56.63,19252.0,47.106,47.1143,47.0728,47.0728,19252.0
2019-02-27 14:55:00,56.63,56.73,56.63,56.71,30461.0,47.0728,47.1559,47.0728,47.1393,30461.0
2019-02-27 15:00:00,56.71,56.76,56.68,56.73,63612.0,47.1393,47.1808,47.1143,47.1559,63612.0
2019-02-27 15:05:00,56.73,56.79,56.71,56.78,76391.0,47.1559,47.2058,47.1393,47.1975,76391.0
2019-02-27 15:10:00,56.79,56.81,56.77,56.8,64912.0,47.2058,47.2224,47.1892,47.2141,64912.0
2019-02-27 15:15:00,56.8,56.83,56.8,56.82,34127.0,47.2141,47.239,47.2141,47.2307,34127.0
2019-02-27 15:20:00,56.81,56.82,56.77,56.78,35880.0,47.2224,47.2307,47.1892,47.1975,35880.0
2019-02-27 15:25:00,56.77,56.8,56.68,56.68,45959.0,47.1892,47.2141,47.1143,47.1143,45959.0
2019-02-27 15:30:00,56.68,56.71,56.66,56.7,51327.0,47.1143,47.1393,47.0977,47.131,51327.0
2019-02-27 15:35:00,56.69,56.78,56.69,56.78,93523.0,47.1227,47.1975,47.1227,47.1975,93523.0
2019-02-27 15:40:00,56.78,56.79,56.71,56.73,82855.0,47.1975,47.2058,47.1393,47.1559,82855.0
2019-02-27 15:45:00,56.72,56.78,56.71,56.78,161867.0,47.1476,47.1975,47.1393,47.1975,161867.0
2019-02-27 15:50:00,56.78,56.79,56.74,56.77,84219.0,47.1975,47.2058,47.1642,47.1892,84219.0
2019-02-27 15:55:00,56.77,56.78,56.75,56.76,310259.0,47.1892,47.1975,47.1725,47.1808,310259.0
2019-02-28 09:30:00,56.79,56.86,56.69,56.73,55150.0,47.2058,47.264,47.1227,47.1559,55150.0
2019-02-28 09:35:00,56.73,56.79,56.72,56.74,45952.0,47.1559,47.2058,47.1476,47.1642,45952.0
2019-02-28 09:40:00,56.73,56.88,56.73,56.8,60258.0,47.1559,47.2806,47.1559,47.2141,60258.0
2019-02-28 09:45:00,56.82,56.86,56.67,56.68,47451.0,47.2307,47.264,47.106,47.1143,47451.0
2019-02-28 09:50:00,56.68,56.78,56.67,56.76,83125.0,47.1143,47.1975,47.106,47.1808,83125.0
2019-02-28 09:55:00,56.77,56.86,56.77,56.8,67162.0,47.1892,47.264,47.1892,47.2141,67162.0
2019-02-28 10:00:00,56.79,56.89,56.74,56.83,78658.0,47.2058,47.2889,47.1642,47.239,78658.0
2019-02-28 10:05:00,56.84,56.84,56.75,56.77,93919.0,47.2473,47.2473,47.1725,47.1892,93919.0
2019-02-28 10:10:00,56.78,56.81,56.73,56.75,46073.0,47.1975,47.2224,47.1559,47.1725,46073.0
2019-02-28 10:15:00,56.76,56.81,56.76,56.78,25410.0,47.1808,47.2224,47.1808,47.1975,25410.0
2019-02-28 10:20:00,56.78,56.81,56.76,56.76,22001.0,47.1975,47.2224,47.1808,47.1808,22001.0
2019-02-28 10:25:00,56.75,56.81,56.74,56.81,16573.0,47.1725,47.2224,47.1642,47.2224,16573.0
2019-02-28 10:30:00,56.81,56.85,56.8,56.82,19971.0,47.2224,47.2557,47.2141,47.2307,19971.0
2019-02-28 10:35:00,56.81,56.86,56.8,56.8,23222.0,47.2224,47.264,47.2141,47.2141,23222.0
2019-02-28 10:40:00,56.81,56.81,56.71,56.71,28973.0,47.2224,47.2224,47.1393,47.1393,28973.0
2019-02-28 10:45:00,56.71,56.74,56.69,56.73,14853.0,47.1393,47.1642,47.1227,47.1559,14853.0
2019-02-28 10:50:00,56.73,56.76,56.67,56.74,26136.0,47.1559,47.1808,47.106,47.1642,26136.0
2019-02-28 10:55:00,56.74,56.79,56.74,56.76,14746.0,47.1642,47.2058,47.1642,47.1808,14746.0
2019-02-28 11:00:00,56.75,56.79,56.73,56.75,15085.0,47.1725,47.2058,47.1559,47.1725,15085.0
2019-02-28 11:05:00,56.75,56.76,56.68,56.69,17769.0,47.1725,47.1808,47.1143,47.1227,17769.0
2019-02-28 11:10:00,56.69,56.75,56.67,56.71,46647.0,47.1227,47.1725,47.106,47.1393,46647.0
2019-02-28 11:15:00,56.7,56.79,56.7,56.79,17206.0,47.131,47.2058,47.131,47.2058,17206.0
2019-02-28 11:20:00,56.79,56.88,56.79,56.83,47151.0,47.2058,47.2806,47.2058,47.239,47151.0
2019-02-28 11:25:00,56.83,56.87,56.81,56.84,33353.0,47.239,47.2723,47.2224,47.2473,33353.0
2019-02-28 11:30:00,56.84,56.86,56.82,56.86,53627.0,47.2473,47.264,47.2307,47.264,53627.0
2019-02-28 11:35:00,56.86,56.91,56.85,56.89,52590.0,47.264,47.3055,47.2557,47.2889,52590.0
2019-02-28 11:40:00,56.89,56.92,56.85,56.87,201579.0,47.2889,47.3138,47.2557,47.2723,201579.0
2019-02-28 11:45:00,56.87,56.92,56.86,56.89,9278.0,47.2723,47.3138,47.264,47.2889,9278.0
2019-02-28 11:50:00,56.89,56.89,56.84,56.85,13929.0,47.2889,47.2889,47.2473,47.2557,13929.0
2019-02-28 11:55:00,56.86,56.88,56.84,56.84,12048.0,47.264,47.2806,47.2473,47.2473,12048.0
2019-02-28 12:00:00,56.85,56.87,56.83,56.84,17218.0,47.2557,47.2723,47.239,47.2473,17218.0
2019-02-28 12:05:00,56.83,56.84,56.82,56.83,16186.0,47.239,47.2473,47.2307,47.239,16186.0
2019-02-28 12:10:00,56.83,56.85,56.82,56.82,5657.0,47.239,47.2557,47.2307,47.2307,5657.0
2019-02-28 12:15:00,56.82,56.84,56.8,56.8,13880.0,47.2307,47.2473,47.2141,47.2141,13880.0
2019-02-28 12:20:00,56.8,56.84,56.8,56.84,16282.0,47.2141,47.2473,47.2141,47.2473,16282.0
2019-02-28 12:25:00,56.85,56.87,56.84,56.86,10540.0,47.2557,47.2723,47.2473,47.264,10540.0
2019-02-28 12:30:00,56.86,56.86,56.81,56.84,15878.0,47.264,47.264,47.2224,47.2473,15878.0
2019-02-28 12:35:00,56.84,56.85,56.82,56.85,16100.0,47.2473,47.2557,47.2307,47.2557,16100.0
2019-02-28 12:40:00,56.86,56.87,56.84,56.84,8960.0,47.264,47.2723,47.2473,47.2473,8960.0
2019-02-28 12:45:00,56.84,56.86,56.81,56.82,13038.0,47.2473,47.264,47.2224,47.2307,13038.0
2019-02-28 12:50:00,56.82,56.84,56.8,56.82,17931.0,47.2307,47.2473,47.2141,47.2307,17931.0
2019-02-28 12:55:00,56.82,56.86,56.82,56.86,10759.0,47.2307,47.264,47.2307,47.264,10759.0
2019-02-28 13:00:00,56.86,56.87,56.84,56.84,14263.0,47.264,47.2723,47.2473,47.2473,14263.0
2019-02-28 13:05:00,56.84,56.86,56.82,56.83,7913.0,47.2473,47.264,47.2307,47.239,7913.0
2019-02-28 13:10:00,56.83,56.84,56.8,56.83,14163.0,47.239,47.2473,47.2141,47.239,14163.0
2019-02-28 13:15:00,56.83,56.88,56.82,56.87,12209.0,47.239,47.2806,47.2307,47.2723,12209.0
2019-02-28 13:20:00,56.87,56.88,56.85,56.87,12600.0,47.2723,47.2806,47.2557,47.2723,12600.0
2019-02-28 13:25:00,56.87,56.87,56.85,56.87,7926.0,47.2723,47.2723,47.2557,47.2723,7926.0
2019-02-28 13:30:00,56.88,56.9,56.87,56.9,9206.0,47.2806,47.2972,47.2723,47.2972,9206.0
2019-02-28 13:35:00,56.9,56.92,56.9,56.92,6701.0,47.2972,47.3138,47.2972,47.3138,6701.0
2019-02-28 13:40:00,56.92,56.92,56.9,56.92,8300.0,47.3138,47.3138,47.2972,47.3138,8300.0
2019-02-28 13:45:00,56.92,56.92,56.86,56.88,22014.0,47.3138,47.3138,47.264,47.2806,22014.0
2019-02-28 13:50:00,56.88,56.89,56.87,56.89,7665.0,47.2806,47.2889,47.2723,47.2889,7665.0
2019-02-28 13:55:00,56.88,56.89,56.87,56.88,8583.0,47.2806,47.2889,47.2723,47.2806,8583.0
2019-02-28 14:00:00,56.88,56.9,56.84,56.87,16826.0,47.2806,47.2972,47.2473,47.2723,16826.0
2019-02-28 14:05:00,56.87,56.88,56.86,56.87,11950.0,47.2723,47.2806,47.264,47.2723,11950.0
2019-02-28 14:10:00,56.87,56.88,56.86,56.86,13443.0,47.2723,47.2806,47.264,47.264,13443.0
2019-02-28 14:15:00,56.86,56.89,56.86,56.89,15413.0,47.264,47.2889,47.264,47.2889,15413.0
2019-02-28 14:20:00,56.88,56.91,56.87,56.9,12848.0,47.2806,47.3055,47.2723,47.2972,12848.0
2019-02-28 14:25:00,56.91,56.92,56.9,56.92,9741.0,47.3055,47.3138,47.2972,47.3138,9741.0
2019-02-28 14:30:00,56.92,56.92,56.86,56.86,20150.0,47.3138,47.3138,47.264,47.264,20150.0
2019-02-28 14:35:00,56.86,56.86,56.84,56.84,8029.0,47.264,47.264,47.2473,47.2473,8029.0
2019-02-28 14:40:00,56.83,56.85,56.82,56.82,9464.0,47.239,47.2557,47.2307,47.2307,9464.0
2019-02-28 14:45:00,56.83,56.83,56.77,56.78,19360.0,47.239,47.239,47.1892,47.1975,19360.0
2019-02-28 14:50:00,56.78,56.78,56.72,56.72,19368.0,47.1975,47.1975,47.1476,47.1476,19368.0
2019-02-28 14:55:00,56.71,56.76,56.7,56.72,18852.0,47.1393,47.1808,47.131,47.1476,18852.0
2019-02-28 15:00:00,56.73,56.75,56.71,56.74,16650.0,47.1559,47.1725,47.1393,47.1642,16650.0
2019-02-28 15:05:00,56.74,56.74,56.69,56.72,23513.0,47.1642,47.1642,47.1227,47.1476,23513.0
2019-02-28 15:10:00,56.72,56.78,56.72,56.75,16848.0,47.1476,47.1975,47.1476,47.1725,16848.0
2019-02-28 15:15:00,56.76,56.76,56.72,56.75,47555.0,47.1808,47.1808,47.1476,47.1725,47555.0
2019-02-28 15:20:00,56.76,56.78,56.7,56.71,104154.0,47.1808,47.1975,47.131,47.1393,104154.0
2019-02-28 15:25:00,56.71,56.75,56.71,56.73,26173.0,47.1393,47.1725,47.1393,47.1559,26173.0
2019-02-28 15:30:00,56.72,56.8,56.7,56.79,43838.0,47.1476,47.2141,47.131,47.2058,43838.0
2019-02-28 15:35:00,56.79,56.83,56.75,56.76,61863.0,47.2058,47.239,47.1725,47.1808,61863.0
2019-02-28 15:40:00,56.77,56.79,56.71,56.79,86717.0,47.1892,47.2058,47.1393,47.2058,86717.0
2019-02-28 15:45:00,56.78,56.79,56.7,56.71,122348.0,47.1975,47.2058,47.131,47.1393,122348.0
2019-02-28 15:50:00,56.71,56.72,56.63,56.64,146184.0,47.1393,47.1476,47.0728,47.0811,146184.0
2019-02-28 15:55:00,56.63,56.68,56.61,56.62,250453.0,47.0728,47.1143,47.0562,47.0645,250453.0
2019-03-01 09:30:00,57.01,57.15,56.93,57.07,63683.0,47.3886,47.505,47.3222,47.4385,63683.0
2019-03-01 09:35:00,57.09,57.16,57.02,57.13,40303.0,47.4551,47.5133,47.397,47.4884,40303.0
2019-03-01 09:40:00,57.15,57.28,57.13,57.28,64509.0,47.505,47.6131,47.4884,47.6131,64509.0
2019-03-01 09:45:00,57.28,57.32,57.22,57.28,54120.0,47.6131,47.6463,47.5632,47.6131,54120.0
2019-03-01 09:50:00,57.28,57.3,57.16,57.16,25146.0,47.6131,47.6297,47.5133,47.5133,25146.0
2019-03-01 09:55:00,57.15,57.15,57.05,57.1,111519.0,47.505,47.505,47.4219,47.4635,111519.0
2019-03-01 10:00:00,57.1,57.1,56.92,56.97,129921.0,47.4635,47.4635,47.3138,47.3554,129921.0
2019-03-01 10:05:00,56.97,56.97,56.86,56.87,57717.0,47.3554,47.3554,47.264,47.2723,57717.0
2019-03-01 10:10:00,56.86,56.94,56.86,56.87,78485.0,47.264,47.3305,47.264,47.2723,78485.0
2019-03-01 10:15:00,56.87,56.89,56.84,56.86,43134.0,47.2723,47.2889,47.2473,47.264,43134.0
2019-03-01 10:20:00,56.86,56.87,56.74,56.77,27480.0,47.264,47.2723,47.1642,47.1892,27480.0
2019-03-01 10:25:00,56.75,56.79,56.72,56.73,21830.0,47.1725,47.2058,47.1476,47.1559,21830.0
2019-03-01 10:30:00,56.73,56.73,56.64,56.68,25256.0,47.1559,47.1559,47.0811,47.1143,25256.0
2019-03-01 10:35:00,56.68,56.68,56.57,56.57,31864.0,47.1143,47.1143,47.0229,47.0229,31864.0
2019-03-01 10:40:00,56.57,56.76,56.57,56.76,25303.0,47.0229,47.1808,47.0229,47.1808,25303.0
2019-03-01 10:45:00,56.76,56.76,56.71,56.74,33461.0,47.1808,47.1808,47.1393,47.1642,33461.0
2019-03-01 10:50:00,56.74,56.76,56.67,56.75,22425.0,47.1642,47.1808,47.106,47.1725,22425.0
2019-03-01 10:55:00,56.75,56.75,56.69,56.71,36174.0,47.1725,47.1725,47.1227,47.1393,36174.0
2019-03-01 11:00:00,56.72,56.74,56.65,56.67,21022.0,47.1476,47.1642,47.0894,47.106,21022.0
2019-03-01 11:05:00,56.66,56.67,56.59,56.62,24369.0,47.0977,47.106,47.0395,47.0645,24369.0
2019-03-01 11:10:00,56.61,56.61,56.53,56.55,45388.0,47.0562,47.0562,46.9897,47.0063,45388.0
2019-03-01 11:15:00,56.56,56.58,56.53,56.54,28274.0,47.0146,47.0312,46.9897,46.998,28274.0
2019-03-01 11:20:00,56.54,56.55,56.49,56.5,23115.0,46.998,47.0063,46.9564,46.9647,23115.0
2019-03-01 11:25:00,56.51,56.57,56.51,56.52,18579.0,46.973,47.0229,46.973,46.9813,18579.0
2019-03-01 11:30:00,56.52,56.55,56.5,56.5,30136.0,46.9813,47.0063,46.9647,46.9647,30136.0
2019-03-01 11:35:00,56.51,56.57,56.47,56.57,40690.0,46.973,47.0229,46.9398,47.0229,40690.0
2019-03-01 11:40:00,56.56,56.57,56.48,56.5,19310.0,47.0146,47.0229,46.9481,46.9647,19310.0
2019-03-01 11:45:00,56.5,56.52,56.37,56.38,23393.0,46.9647,46.9813,46.8567,46.865,23393.0
2019-03-01 11:50:00,56.37,56.41,56.33,56.35,43548.0,46.8567,46.8899,46.8234,46.84,43548.0
2019-03-01 11:55:00,56.34,56.43,56.32,56.4,29588.0,46.8317,46.9065,46.8151,46.8816,29588.0
2019-03-01 12:00:00,56.4,56.43,56.37,56.41,16359.0,46.8816,46.9065,46.8567,46.8899,16359.0
2019-03-01 12:05:00,56.42,56.48,56.41,56.45,39088.0,46.8982,46.9481,46.8899,46.9232,39088.0
2019-03-01 12:10:00,56.45,56.51,56.42,56.51,28032.0,46.9232,46.973,46.8982,46.973,28032.0
2019-03-01 12:15:00,56.52,56.54,56.48,56.52,15036.0,46.9813,46.998,46.9481,46.9813,15036.0
2019-03-01 12:20:00,56.53,56.58,56.51,56.57,38192.0,46.9897,47.0312,46.973,47.0229,38192.0
2019-03-01 12:25:00,56.57,56.6,56.55,56.59,10209.0,47.0229,47.0478,47.0063,47.0395,10209.0
2019-03-01 12:30:00,56.58,56.64,56.56,56.64,16004.0,47.0312,47.0811,47.0146,47.0811,16004.0
2019-03-01 12:35:00,56.65,56.68,56.6,56.65,31467.0,47.0894,47.1143,47.0478,47.0894,31467.0
2019-03-01 12:40:00,56.64,56.68,56.63,56.66,13869.0,47.0811,47.1143,47.0728,47.0977,13869.0
2019-03-01 12:45:00,56.66,56.68,56.63,56.66,14458.0,47.0977,47.1143,47.0728,47.0977,14458.0
2019-03-01 12:50:00,56.66,56.74,56.66,56.73,12775.0,47.0977,47.1642,47.0977,47.1559,12775.0
2019-03-01 12:55:00,56.73,56.76,56.72,56.75,55295.0,47.1559,47.1808,47.1476,47.1725,55295.0
2019-03-01 13:00:00,56.76,56.77,56.72,56.74,30491.0,47.1808,47.1892,47.1476,47.1642,30491.0
2019-03-01 13:05:00,56.74,56.78,56.73,56.77,33000.0,47.1642,47.1975,47.1559,47.1892,33000.0
2019-03-01 13:10:00,56.78,56.78,56.76,56.77,13749.0,47.1975,47.1975,47.1808,47.1892,13749.0
2019-03-01 13:15:00,56.77,56.78,56.74,56.76,37569.0,47.1892,47.1975,47.1642,47.1808,37569.0
2019-03-01 13:20:00,56.76,56.77,56.72,56.74,11963.0,47.1808,47.1892,47.1476,47.1642,11963.0
2019-03-01 13:25:00,56.74,56.75,56.73,56.74,13671.0,47.1642,47.1725,47.1559,47.1642,13671.0
2019-03-01 13:30:00,56.74,56.79,56.73,56.77,16069.0,47.1642,47.2058,47.1559,47.1892,16069.0
2019-03-01 13:35:00,56.76,56.78,56.73,56.77,15149.0,47.1808,47.1975,47.1559,47.1892,15149.0
2019-03-01 13:40:00,56.77,56.81,56.76,56.8,15802.0,47.1892,47.2224,47.1808,47.2141,15802.0
2019-03-01 13:45:00,56.81,56.82,56.75,56.75,10486.0,47.2224,47.2307,47.1725,47.1725,10486.0
2019-03-01 13:50:00,56.74,56.75,56.68,56.69,17612.0,47.1642,47.1725,47.1143,47.1227,17612.0
2019-03-01 13:55:00,56.69,56.69,56.64,56.65,19057.0,47.1227,47.1227,47.0811,47.0894,19057.0
2019-03-01 14:00:00,56.65,56.68,56.64,56.67,20462.0,47.0894,47.1143,47.0811,47.106,20462.0
2019-03-01 14:05:00,56.67,56.69,56.63,56.66,26714.0,47.106,47.1227,47.0728,47.0977,26714.0
2019-03-01 14:10:00,56.66,56.69,56.66,56.68,14265.0,47.0977,47.1227,47.0977,47.1143,14265.0
2019-03-01 14:15:00,56.68,56.73,56.67,56.72,40748.0,47.1143,47.1559,47.106,47.1476,40748.0
2019-03-01 14:20:00,56.73,56.82,56.73,56.81,19075.0,47.1559,47.2307,47.1559,47.2224,19075.0
2019-03-01 14:25:00,56.82,56.83,56.78,56.82,27418.0,47.2307,47.239,47.1975,47.2307,27418.0
2019-03-01 14:30:00,56.82,56.84,56.79,56.8,28214.0,47.2307,47.2473,47.2058,47.2141,28214.0
2019-03-01 14:35:00,56.8,56.8,56.77,56.8,19592.0,47.2141,47.2141,47.1892,47.2141,19592.0
2019-03-01 14:40:00,56.8,56.84,56.78,56.84,32097.0,47.2141,47.2473,47.1975,47.2473,32097.0
2019-03-01 14:45:00,56.84,56.84,56.74,56.74,104331.0,47.2473,47.2473,47.1642,47.1642,104331.0
2019-03-01 14:50:00,56.74,56.83,56.74,56.82,151757.0,47.1642,47.239,47.1642,47.2307,151757.0
2019-03-01 14:55:00,56.82,56.88,56.81,56.88,143250.0,47.2307,47.2806,47.2224,47.2806,143250.0
2019-03-01 15:00:00,56.88,56.89,56.84,56.87,73415.0,47.2806,47.2889,47.2473,47.2723,73415.0
2019-03-01 15:05:00,56.87,56.91,56.86,56.89,99899.0,47.2723,47.3055,47.264,47.2889,99899.0
2019-03-01 15:10:00,56.9,56.92,56.84,56.86,80310.0,47.2972,47.3138,47.2473,47.264,80310.0
2019-03-01 15:15:00,56.86,56.9,56.86,56.87,56749.0,47.264,47.2972,47.264,47.2723,56749.0
2019-03-01 15:20:00,56.86,56.88,56.84,56.84,48387.0,47.264,47.2806,47.2473,47.2473,48387.0
2019-03-01 15:25:00,56.85,56.87,56.84,56.86,65977.0,47.2557,47.2723,47.2473,47.264,65977.0
2019-03-01 15:30:00,56.86,56.87,56.75,56.76,69870.0,47.264,47.2723,47.1725,47.1808,69870.0
2019-03-01 15:35:00,56.77,56.82,56.76,56.81,40315.0,47.1892,47.2307,47.1808,47.2224,40315.0
2019-03-01 15:40:00,56.8,56.89,56.8,56.88,77960.0,47.2141,47.2889,47.2141,47.2806,77960.0
2019-03-01 15:45:00,56.89,56.89,56.81,56.85,114776.0,47.2889,47.2889,47.2224,47.2557,114776.0
2019-03-01 15:50:00,56.84,56.86,56.78,56.81,151143.0,47.2473,47.264,47.1975,47.2224,151143.0
2019-03-01 15:55:00,56.81,56.87,56.79,56.83,299033.0,47.2224,47.2723,47.2058,47.239,299033.0
2019-03-04 09:30:00,56.79,56.96,56.78,56.85,55094.0,47.2058,47.3471,47.1975,47.2557,55094.0
2019-03-04 09:35:00,56.85,56.86,56.73,56.8,48465.0,47.2557,47.264,47.1559,47.2141,48465.0
2019-03-04 09:40:00,56.8,56.85,56.72,56.8,41302.0,47.2141,47.2557,47.1476,47.2141,41302.0
2019-03-04 09:45:00,56.8,56.82,56.72,56.73,25601.0,47.2141,47.2307,47.1476,47.1559,25601.0
2019-03-04 09:50:00,56.71,56.9,56.71,56.86,34280.0,47.1393,47.2972,47.1393,47.264,34280.0
2019-03-04 09:55:00,56.88,57.0,56.87,57.0,45316.0,47.2806,47.3803,47.2723,47.3803,45316.0
2019-03-04 10:00:00,57.0,57.06,56.98,57.04,34830.0,47.3803,47.4302,47.3637,47.4136,34830.0
2019-03-04 10:05:00,57.05,57.16,57.05,57.15,30889.0,47.4219,47.5133,47.4219,47.505,30889.0
2019-03-04 10:10:00,57.15,57.16,57.1,57.13,45574.0,47.505,47.5133,47.4635,47.4884,45574.0
2019-03-04 10:15:00,57.14,57.24,57.14,57.21,34846.0,47.4967,47.5798,47.4967,47.5549,34846.0
2019-03-04 10:20:00,57.22,57.28,57.19,57.25,24225.0,47.5632,47.6131,47.5383,47.5881,24225.0
2019-03-04 10:25:00,57.24,57.26,57.21,57.23,29129.0,47.5798,47.5965,47.5549,47.5715,29129.0
2019-03-04 10:30:00,57.24,57.25,57.09,57.11,75232.0,47.5798,47.5881,47.4551,47.4718,75232.0
2019-03-04 10:35:00,57.1,57.11,57.03,57.08,160028.0,47.4635,47.4718,47.4053,47.4468,160028.0
2019-03-04 10:40:00,57.08,57.08,57.0,57.01,80384.0,47.4468,47.4468,47.3803,47.3886,80384.0
2019-03-04 10:45:00,57.02,57.04,56.98,56.99,200748.0,47.397,47.4136,47.3637,47.372,200748.0
2019-03-04 10:50:00,56.99,56.99,56.92,56.92,24919.0,47.372,47.372,47.3138,47.3138,24919.0
2019-03-04 10:55:00,56.91,56.92,56.87,56.9,24189.0,47.3055,47.3138,47.2723,47.2972,24189.0
2019-03-04 11:00:00,56.9,56.9,56.8,56.8,33054.0,47.2972,47.2972,47.2141,47.2141,33054.0
2019-03-04 11:05:00,56.8,56.85,56.76,56.76,59486.0,47.2141,47.2557,47.1808,47.1808,59486.0
2019-03-04 11:10:00,56.75,56.83,56.73,56.78,52645.0,47.1725,47.239,47.1559,47.1975,52645.0
2019-03-04 11:15:00,56.77,56.78,56.7,56.74,57498.0,47.1892,47.1975,47.131,47.1642,57498.0
2019-03-04 11:20:00,56.75,56.77,56.56,56.58,34245.0,47.1725,47.1892,47.0146,47.0312,34245.0
2019-03-04 11:25:00,56.58,56.62,56.51,56.51,64775.0,47.0312,47.0645,46.973,46.973,64775.0
2019-03-04 11:30:00,56.52,56.57,56.49,56.51,78551.0,46.9813,47.0229,46.9564,46.973,78551.0
2019-03-04 11:35:00,56.51,56.58,56.5,56.51,16783.0,46.973,47.0312,46.9647,46.973,16783.0
2019-03-04 11:40:00,56.5,56.55,56.46,56.47,30708.0,46.9647,47.0063,46.9315,46.9398,30708.0
2019-03-04 11:45:00,56.47,56.48,56.44,56.46,66795.0,46.9398,46.9481,46.9148,46.9315,66795.0
2019-03-04 11:50:00,56.47,56.51,56.42,56.43,37105.0,46.9398,46.973,46.8982,46.9065,37105.0
2019-03-04 11:55:00,56.42,56.42,56.35,56.39,36917.0,46.8982,46.8982,46.84,46.8733,36917.0
2019-03-04 12:00:00,56.37,56.48,56.36,56.46,42134.0,46.8567,46.9481,46.8483,46.9315,42134.0
2019-03-04 12:05:00,56.46,56.47,56.42,56.46,100522.0,46.9315,46.9398,46.8982,46.9315,100522.0
2019-03-04 12:10:00,56.46,56.46,56.31,56.32,38804.0,46.9315,46.9315,46.8068,46.8151,38804.0
2019-03-04 12:15:00,56.32,56.32,56.17,56.19,74692.0,46.8151,46.8151,46.6904,46.707,74692.0
2019-03-04 12:20:00,56.18,56.31,56.18,56.27,43441.0,46.6987,46.8068,46.6987,46.7735,43441.0
2019-03-04 12:25:00,56.28,56.41,56.24,56.41,115063.0,46.7818,46.8899,46.7486,46.8899,115063.0
2019-03-04 12:30:00,56.4,56.44,56.38,56.41,25890.0,46.8816,46.9148,46.865,46.8899,25890.0
2019-03-04 12:35:00,56.4,56.4,56.32,56.35,20505.0,46.8816,46.8816,46.8151,46.84,20505.0
2019-03-04 12:40:00,56.34,56.34,56.29,56.3,20654.0,46.8317,46.8317,46.7902,46.7985,20654.0
2019-03-04 12:45:00,56.31,56.31,56.21,56.25,26053.0,46.8068,46.8068,46.7237,46.7569,26053.0
2019-03-04 12:50:00,56.24,56.31,56.22,56.23,48296.0,46.7486,46.8068,46.732,46.7403,48296.0
2019-03-04 12:55:00,56.23,56.26,56.18,56.23,18983.0,46.7403,46.7652,46.6987,46.7403,18983.0
2019-03-04 13:00:00,56.2,56.21,56.14,56.14,32312.0,46.7154,46.7237,46.6655,46.6655,32312.0
2019-03-04 13:05:00,56.13,56.17,56.1,56.11,16465.0,46.6572,46.6904,46.6322,46.6405,16465.0
2019-03-04 13:10:00,56.1,56.2,56.1,56.17,22175.0,46.6322,46.7154,46.6322,46.6904,22175.0
2019-03-04 13:15:00,56.17,56.22,56.17,56.21,12437.0,46.6904,46.732,46.6904,46.7237,12437.0
2019-03-04 13:20:00,56.22,56.31,56.22,56.3,33847.0,46.732,46.8068,46.732,46.7985,33847.0
2019-03-04 13:25:00,56.3,56.34,56.25,56.33,37074.0,46.7985,46.8317,46.7569,46.8234,37074.0
2019-03-04 13:30:00,56.33,56.36,56.31,56.31,41863.0,46.8234,46.8483,46.8068,46.8068,41863.0
2019-03-04 13:35:00,56.31,56.4,56.31,56.36,63953.0,46.8068,46.8816,46.8068,46.8483,63953.0
2019-03-04 13:40:00,56.36,56.44,56.35,56.43,22782.0,46.8483,46.9148,46.84,46.9065,22782.0
2019-03-04 13:45:00,56.42,56.42,56.37,56.39,19339.0,46.8982,46.8982,46.8567,46.8733,19339.0
2019-03-04 13:50:00,56.39,56.44,56.35,56.43,18703.0,46.8733,46.9148,46.84,46.9065,18703.0
2019-03-04 13:55:00,56.43,56.51,56.43,56.5,17649.0,46.9065,46.973,46.9065,46.9647,17649.0
2019-03-04 14:00:00,56.51,56.51,56.46,56.48,19598.0,46.973,46.973,46.9315,46.9481,19598.0
2019-03-04 14:05:00,56.49,56.54,56.48,56.51,21754.0,46.9564,46.998,46.9481,46.973,21754.0
2019-03-04 14:10:00,56.5,56.54,56.49,56.54,23357.0,46.9647,46.998,46.9564,46.998,23357.0
2019-03-04 14:15:00,56.52,56.56,56.5,56.55,17198.0,46.9813,47.0146,46.9647,47.0063,17198.0
2019-03-04 14:20:00,56.55,56.61,56.53,56.6,15989.0,47.0063,47.0562,46.9897,47.0478,15989.0
2019-03-04 14:25:00,56.6,56.63,56.59,56.6,15796.0,47.0478,47.0728,47.0395,47.0478,15796.0
2019-03-04 14:30:00,56.61,56.61,56.52,56.54,24273.0,47.0562,47.0562,46.9813,46.998,24273.0
2019-03-04 14:35:00,56.54,56.56,56.51,56.51,44556.0,46.998,47.0146,46.973,46.973,44556.0
2019-03-04 14:40:00,56.51,56.55,56.47,56.49,21276.0,46.973,47.0063,46.9398,46.9564,21276.0
2019-03-04 14:45:00,56.49,56.49,56.44,56.45,20784.0,46.9564,46.9564,46.9148,46.9232,20784.0
2019-03-04 14:50:00,56.46,56.54,56.44,56.52,18571.0,46.9315,46.998,46.9148,46.9813,18571.0
2019-03-04 14:55:00,56.51,56.55,56.49,56.5,44689.0,46.973,47.0063,46.9564,46.9647,44689.0
2019-03-04 15:00:00,56.49,56.51,56.4,56.41,36499.0,46.9564,46.973,46.8816,46.8899,36499.0
2019-03-04 15:05:00,56.4,56.4,56.35,56.36,30853.0,46.8816,46.8816,46.84,46.8483,30853.0
2019-03-04 15:10:00,56.36,56.45,56.36,56.45,19020.0,46.8483,46.9232,46.8483,46.9232,19020.0
2019-03-04 15:15:00,56.45,56.56,56.41,56.54,33678.0,46.9232,47.0146,46.8899,46.998,33678.0
2019-03-04 15:20:00,56.54,56.56,56.4,56.44,29933.0,46.998,47.0146,46.8816,46.9148,29933.0
2019-03-04 15:25:00,56.44,56.53,56.44,56.5,30039.0,46.9148,46.9897,46.9148,46.9647,30039.0
2019-03-04 15:30:00,56.49,56.62,56.44,56.6,60062.0,46.9564,47.0645,46.9148,47.0478,60062.0
2019-03-04 15:35:00,56.6,56.62,56.5,56.57,37532.0,47.0478,47.0645,46.9647,47.0229,37532.0
2019-03-04 15:40:00,56.58,56.6,56.51,56.55,78129.0,47.0312,47.0478,46.973,47.0063,78129.0
2019-03-04 15:45:00,56.55,56.58,56.49,56.49,68407.0,47.0063,47.0312,46.9564,46.9564,68407.0
2019-03-04 15:50:00,56.5,56.55,56.46,56.51,76192.0,46.9647,47.0063,46.9315,46.973,76192.0
2019-03-04 15:55:00,56.51,56.56,56.48,56.56,149343.0,46.973,47.0146,46.9481,47.0146,149343.0
2019-03-05 09:30:00,56.52,56.52,56.2,56.21,72955.0,46.9813,46.9813,46.7154,46.7237,72955.0
2019-03-05 09:35:00,56.2,56.2,56.01,56.03,84855.0,46.7154,46.7154,46.5574,46.574,84855.0
2019-03-05 09:40:00,56.04,56.05,55.71,55.72,148902.0,46.5824,46.5907,46.308,46.3164,148902.0
2019-03-05 09:45:00,55.72,55.9,55.72,55.87,82711.0,46.3164,46.466,46.3164,46.441,82711.0
2019-03-05 09:50:00,55.89,55.89,55.77,55.85,55495.0,46.4577,46.4577,46.3579,46.4244,55495.0
2019-03-05 09:55:00,55.83,56.04,55.83,55.96,40856.0,46.4078,46.5824,46.4078,46.5159,40856.0
2019-03-05 10:00:00,55.95,56.13,55.95,56.09,83348.0,46.5075,46.6572,46.5075,46.6239,83348.0
2019-03-05 10:05:00,56.1,56.17,56.06,56.16,51980.0,46.6322,46.6904,46.599,46.6821,51980.0
2019-03-05 10:10:00,56.16,56.17,56.03,56.05,63918.0,46.6821,46.6904,46.574,46.5907,63918.0
2019-03-05 10:15:00,56.05,56.06,55.94,55.98,80262.0,46.5907,46.599,46.4992,46.5325,80262.0
2019-03-05 10:20:00,55.98,56.05,55.97,56.01,66397.0,46.5325,46.5907,46.5242,46.5574,66397.0
2019-03-05 10:25:00,56.01,56.05,55.94,55.98,90460.0,46.5574,46.5907,46.4992,46.5325,90460.0
2019-03-05 10:30:00,55.96,56.03,55.92,56.01,32100.0,46.5159,46.574,46.4826,46.5574,32100.0
2019-03-05 10:35:00,56.0,56.01,55.93,55.97,23713.0,46.5491,46.5574,46.4909,46.5242,23713.0
2019-03-05 10:40:00,55.97,55.99,55.8,55.82,57061.0,46.5242,46.5408,46.3829,46.3995,57061.0
2019-03-05 10:45:00,55.83,55.83,55.72,55.76,57885.0,46.4078,46.4078,46.3164,46.3496,57885.0
2019-03-05 10:50:00,55.77,55.82,55.72,55.8,31637.0,46.3579,46.3995,46.3164,46.3829,31637.0
2019-03-05 10:55:00,55.79,55.88,55.78,55.88,32297.0,46.3745,46.4494,46.3662,46.4494,32297.0
2019-03-05 11:00:00,55.88,56.01,55.86,55.99,60851.0,46.4494,46.5574,46.4327,46.5408,60851.0
2019-03-05 11:05:00,55.99,56.05,55.91,56.05,28365.0,46.5408,46.5907,46.4743,46.5907,28365.0
2019-03-05 11:10:00,56.05,56.16,56.05,56.15,38716.0,46.5907,46.6821,46.5907,46.6738,38716.0
2019-03-05 11:15:00,56.13,56.17,56.1,56.16,43984.0,46.6572,46.6904,46.6322,46.6821,43984.0
2019-03-05 11:20:00,56.19,56.19,56.13,56.14,26053.0,46.707,46.707,46.6572,46.6655,26053.0
2019-03-05 11:25:00,56.14,56.2,56.14,56.15,34473.0,46.6655,46.7154,46.6655,46.6738,34473.0
2019-03-05 11:30:00,56.14,56.2,56.1,56.2,45418.0,46.6655,46.7154,46.6322,46.7154,45418.0
2019-03-05 11:35:00,56.2,56.27,56.19,56.26,82555.0,46.7154,46.7735,46.707,46.7652,82555.0
2019-03-05 11:40:00,56.27,56.31,56.26,56.27,21604.0,46.7735,46.8068,46.7652,46.7735,21604.0
2019-03-05 11:45:00,56.27,56.3,56.24,56.25,56540.0,46.7735,46.7985,46.7486,46.7569,56540.0
2019-03-05 11:50:00,56.25,56.25,56.15,56.16,46469.0,46.7569,46.7569,46.6738,46.6821,46469.0
2019-03-05 11:55:00,56.15,56.17,56.11,56.16,77208.0,46.6738,46.6904,46.6405,46.6821,77208.0
2019-03-05 12:00:00,56.15,56.22,56.12,56.19,25829.0,46.6738,46.732,46.6489,46.707,25829.0
2019-03-05 12:05:00,56.19,56.21,56.18,56.19,10945.0,46.707,46.7237,46.6987,46.707,10945.0
2019-03-05 12:10:00,56.19,56.21,56.18,56.18,22702.0,46.707,46.7237,46.6987,46.6987,22702.0
2019-03-05 12:15:00,56.19,56.19,56.09,56.09,15440.0,46.707,46.707,46.6239,46.6239,15440.0
2019-03-05 12:20:00,56.08,56.15,56.08,56.15,17476.0,46.6156,46.6738,46.6156,46.6738,17476.0
2019-03-05 12:25:00,56.15,56.18,56.14,56.14,15565.0,46.6738,46.6987,46.6655,46.6655,15565.0
2019-03-05 12:30:00,56.14,56.17,56.11,56.16,15240.0,46.6655,46.6904,46.6405,46.6821,15240.0
2019-03-05 12:35:00,56.16,56.17,56.13,56.15,19160.0,46.6821,46.6904,46.6572,46.6738,19160.0
2019-03-05 12:40:00,56.15,56.21,56.15,56.16,15416.0,46.6738,46.7237,46.6738,46.6821,15416.0
2019-03-05 12:45:00,56.15,56.22,56.15,56.22,16671.0,46.6738,46.732,46.6738,46.732,16671.0
2019-03-05 12:50:00,56.22,56.25,56.2,56.25,21566.0,46.732,46.7569,46.7154,46.7569,21566.0
2019-03-05 12:55:00,56.25,56.29,56.24,56.29,24659.0,46.7569,46.7902,46.7486,46.7902,24659.0
2019-03-05 13:00:00,56.3,56.34,56.29,56.31,22870.0,46.7985,46.8317,46.7902,46.8068,22870.0
2019-03-05 13:05:00,56.31,56.34,56.3,56.31,34859.0,46.8068,46.8317,46.7985,46.8068,34859.0
2019-03-05 13:10:00,56.31,56.4,56.31,56.38,49738.0,46.8068,46.8816,46.8068,46.865,49738.0
2019-03-05 13:15:00,56.38,56.39,56.35,56.39,62841.0,46.865,46.8733,46.84,46.8733,62841.0
2019-03-05 13:20:00,56.38,56.39,56.32,56.32,76846.0,46.865,46.8733,46.8151,46.8151,76846.0
2019-03-05 13:25:00,56.32,56.36,56.28,56.29,57435.0,46.8151,46.8483,46.7818,46.7902,57435.0
2019-03-05 13:30:00,56.29,56.35,56.27,56.34,65124.0,46.7902,46.84,46.7735,46.8317,65124.0
2019-03-05 13:35:00,56.35,56.41,56.35,56.39,95650.0,46.84,46.8899,46.84,46.8733,95650.0
2019-03-05 13:40:00,56.38,56.39,56.32,56.34,78890.0,46.865,46.8733,46.8151,46.8317,78890.0
2019-03-05 13:45:00,56.34,56.44,56.34,56.43,87274.0,46.8317,46.9148,46.8317,46.9065,87274.0
2019-03-05 13:50:00,56.44,56.46,56.43,56.45,61848.0,46.9148,46.9315,46.9065,46.9232,61848.0
2019-03-05 13:55:00,56.45,56.47,56.42,56.42,70663.0,46.9232,46.9398,46.8982,46.8982,70663.0
2019-03-05 14:00:00,56.43,56.52,56.42,56.5,75031.0,46.9065,46.9813,46.8982,46.9647,75031.0
2019-03-05 14:05:00,56.5,56.54,56.47,56.47,57291.0,46.9647,46.998,46.9398,46.9398,57291.0
2019-03-05 14:10:00,56.47,56.5,56.46,56.48,82686.0,46.9398,46.9647,46.9315,46.9481,82686.0
2019-03-05 14:15:00,56.48,56.57,56.48,56.56,106897.0,46.9481,47.0229,46.9481,47.0146,106897.0
2019-03-05 14:20:00,56.56,56.59,56.54,56.54,76195.0,47.0146,47.0395,46.998,46.998,76195.0
2019-03-05 14:25:00,56.54,56.63,56.53,56.62,86431.0,46.998,47.0728,46.9897,47.0645,86431.0
2019-03-05 14:30:00,56.63,56.63,56.58,56.59,52456.0,47.0728,47.0728,47.0312,47.0395,52456.0
2019-03-05 14:35:00,56.59,56.61,56.57,56.61,36179.0,47.0395,47.0562,47.0229,47.0562,36179.0
2019-03-05 14:40:00,56.61,56.63,56.58,56.63,31096.0,47.0562,47.0728,47.0312,47.0728,31096.0
2019-03-05 14:45:00,56.63,56.64,56.61,56.63,10729.0,47.0728,47.0811,47.0562,47.0728,10729.0
2019-03-05 14:50:00,56.62,56.68,56.61,56.68,45344.0,47.0645,47.1143,47.0562,47.1143,45344.0
2019-03-05 14:55:00,56.68,56.69,56.63,56.65,23045.0,47.1143,47.1227,47.0728,47.0894,23045.0
2019-03-05 15:00:00,56.65,56.69,56.61,56.67,36107.0,47.0894,47.1227,47.0562,47.106,36107.0
2019-03-05 15:05:00,56.68,56.68,56.63,56.64,31314.0,47.1143,47.1143,47.0728,47.0811,31314.0
2019-03-05 15:10:00,56.65,56.66,56.6,56.6,31936.0,47.0894,47.0977,47.0478,47.0478,31936.0
2019-03-05 15:15:00,56.6,56.61,56.54,56.54,35298.0,47.0478,47.0562,46.998,46.998,35298.0
2019-03-05 15:20:00,56.54,56.55,56.49,56.54,29841.0,46.998,47.0063,46.9564,46.998,29841.0
2019-03-05 15:25:00,56.54,56.58,56.49,56.5,30936.0,46.998,47.0312,46.9564,46.9647,30936.0
2019-03-05 15:30:00,56.49,56.5,56.47,56.47,68093.0,46.9564,46.9647,46.9398,46.9398,68093.0
2019-03-05 15:35:00,56.47,56.54,56.46,56.54,125713.0,46.9398,46.998,46.9315,46.998,125713.0
2019-03-05 15:40:00,56.53,56.53,56.46,56.5,59987.0,46.9897,46.9897,46.9315,46.9647,59987.0
2019-03-05 15:45:00,56.5,56.55,56.47,56.47,79642.0,46.9647,47.0063,46.9398,46.9398,79642.0
2019-03-05 15:50:00,56.47,56.48,56.44,56.46,126882.0,46.9398,46.9481,46.9148,46.9315,126882.0
2019-03-05 15:55:00,56.46,56.51,56.43,56.45,325580.0,46.9315,46.973,46.9065,46.9232,325580.0
2019-03-06 09:30:00,56.28,56.45,56.2,56.32,128825.0,46.7818,46.9232,46.7154,46.8151,128825.0
2019-03-06 09:35:00,56.32,56.33,56.09,56.11,68406.0,46.8151,46.8234,46.6239,46.6405,68406.0
2019-03-06 09:40:00,56.11,56.14,56.02,56.06,55924.0,46.6405,46.6655,46.5657,46.599,55924.0
2019-03-06 09:45:00,56.05,56.11,55.97,56.06,64621.0,46.5907,46.6405,46.5242,46.599,64621.0
2019-03-06 09:50:00,56.06,56.13,55.94,56.11,149323.0,46.599,46.6572,46.4992,46.6405,149323.0
2019-03-06 09:55:00,56.11,56.26,56.09,56.23,70276.0,46.6405,46.7652,46.6239,46.7403,70276.0
2019-03-06 10:00:00,56.22,56.25,56.16,56.21,31839.0,46.732,46.7569,46.6821,46.7237,31839.0
2019-03-06 10:05:00,56.21,56.33,56.15,56.32,95488.0,46.7237,46.8234,46.6738,46.8151,95488.0
2019-03-06 10:10:00,56.31,56.31,56.24,56.31,51762.0,46.8068,46.8068,46.7486,46.8068,51762.0
2019-03-06 10:15:00,56.32,56.32,56.24,56.28,19061.0,46.8151,46.8151,46.7486,46.7818,19061.0
2019-03-06 10:20:00,56.3,56.4,56.3,56.37,44340.0,46.7985,46.8816,46.7985,46.8567,44340.0
2019-03-06 10:25:00,56.37,56.39,56.25,56.26,32574.0,46.8567,46.8733,46.7569,46.7652,32574.0
2019-03-06 10:30:00,56.27,56.37,56.27,56.29,30006.0,46.7735,46.8567,46.7735,46.7902,30006.0
2019-03-06 10:35:00,56.29,56.33,56.25,56.32,57682.0,46.7902,46.8234,46.7569,46.8151,57682.0
2019-03-06 10:40:00,56.32,56.42,56.28,56.41,29045.0,46.8151,46.8982,46.7818,46.8899,29045.0
2019-03-06 10:45:00,56.42,56.42,56.28,56.3,36931.0,46.8982,46.8982,46.7818,46.7985,36931.0
2019-03-06 10:50:00,56.3,56.39,56.29,56.37,27691.0,46.7985,46.8733,46.7902,46.8567,27691.0
2019-03-06 10:55:00,56.38,56.44,56.3,56.3,27289.0,46.865,46.9148,46.7985,46.7985,27289.0
2019-03-06 11:00:00,56.29,56.29,56.23,56.23,36288.0,46.7902,46.7902,46.7403,46.7403,36288.0
2019-03-06 11:05:00,56.23,56.33,56.23,56.3,39791.0,46.7403,46.8234,46.7403,46.7985,39791.0
2019-03-06 11:10:00,56.31,56.32,56.26,56.31,16340.0,46.8068,46.8151,46.7652,46.8068,16340.0
2019-03-06 11:15:00,56.31,56.31,56.21,56.22,22526.0,46.8068,46.8068,46.7237,46.732,22526.0
2019-03-06 11:20:00,56.22,56.22,56.14,56.15,48439.0,46.732,46.732,46.6655,46.6738,48439.0
2019-03-06 11:25:00,56.14,56.22,56.12,56.15,33149.0,46.6655,46.732,46.6489,46.6738,33149.0
2019-03-06 11:30:00,56.15,56.19,56.13,56.15,21431.0,46.6738,46.707,46.6572,46.6738,21431.0
2019-03-06 11:35:00,56.14,56.21,56.13,56.19,24063.0,46.6655,46.7237,46.6572,46.707,24063.0
2019-03-06 11:40:00,56.18,56.21,56.08,56.09,52261.0,46.6987,46.7237,46.6156,46.6239,52261.0
2019-03-06 11:45:00,56.09,56.14,56.06,56.07,59691.0,46.6239,46.6655,46.599,46.6073,59691.0
2019-03-06 11:50:00,56.06,56.06,55.98,55.98,97403.0,46.599,46.599,46.5325,46.5325,97403.0
2019-03-06 11:55:00,56.0,56.01,55.96,55.97,67487.0,46.5491,46.5574,46.5159,46.5242,67487.0
2019-03-06 12:00:00,55.97,56.06,55.95,56.04,118397.0,46.5242,46.599,46.5075,46.5824,118397.0
2019-03-06 12:05:00,56.04,56.11,56.04,56.09,35617.0,46.5824,46.6405,46.5824,46.6239,35617.0
2019-03-06 12:10:00,56.09,56.09,56.02,56.02,21990.0,46.6239,46.6239,46.5657,46.5657,21990.0
2019-03-06 12:15:00,56.01,56.04,55.93,55.93,32209.0,46.5574,46.5824,46.4909,46.4909,32209.0
2019-03-06 12:20:00,55.93,55.98,55.85,55.85,39967.0,46.4909,46.5325,46.4244,46.4244,39967.0
2019-03-06 12:25:00,55.84,55.86,55.8,55.81,26763.0,46.4161,46.4327,46.3829,46.3912,26763.0
2019-03-06 12:30:00,55.82,55.89,55.8,55.89,72972.0,46.3995,46.4577,46.3829,46.4577,72972.0
2019-03-06 12:35:00,55.9,55.92,55.84,55.85,39624.0,46.466,46.4826,46.4161,46.4244,39624.0
2019-03-06 12:40:00,55.85,55.87,55.81,55.81,70882.0,46.4244,46.441,46.3912,46.3912,70882.0
2019-03-06 12:45:00,55.81,55.85,55.73,55.73,19855.0,46.3912,46.4244,46.3247,46.3247,19855.0
2019-03-06 12:50:00,55.74,55.82,55.74,55.74,46621.0,46.333,46.3995,46.333,46.333,46621.0
2019-03-06 12:55:00,55.74,55.74,55.66,55.67,101929.0,46.333,46.333,46.2665,46.2748,101929.0
2019-03-06 13:00:00,55.68,55.72,55.65,55.66,80342.0,46.2831,46.3164,46.2582,46.2665,80342.0
2019-03-06 13:05:00,55.66,55.68,55.64,55.65,51778.0,46.2665,46.2831,46.2499,46.2582,51778.0
2019-03-06 13:10:00,55.64,55.67,55.6,55.61,80809.0,46.2499,46.2748,46.2166,46.2249,80809.0
2019-03-06 13:15:00,55.61,55.71,55.57,55.67,37005.0,46.2249,46.308,46.1917,46.2748,37005.0
2019-03-06 13:20:00,55.66,55.68,55.59,55.65,23870.0,46.2665,46.2831,46.2083,46.2582,23870.0
2019-03-06 13:25:00,55.62,55.67,55.58,55.61,28309.0,46.2332,46.2748,46.2,46.2249,28309.0
2019-03-06 13:30:00,55.61,55.71,55.61,55.7,21098.0,46.2249,46.308,46.2249,46.2997,21098.0
2019-03-06 13:35:00,55.69,55.73,55.6,55.72,25985.0,46.2914,46.3247,46.2166,46.3164,25985.0
2019-03-06 13:40:00,55.72,55.73,55.63,55.68,60668.0,46.3164,46.3247,46.2415,46.2831,60668.0
2019-03-06 13:45:00,55.68,55.68,55.6,55.63,59126.0,46.2831,46.2831,46.2166,46.2415,59126.0
2019-03-06 13:50:00,55.63,55.71,55.61,55.7,67399.0,46.2415,46.308,46.2249,46.2997,67399.0
2019-03-06 13:55:00,55.71,55.78,55.71,55.75,54613.0,46.308,46.3662,46.308,46.3413,54613.0
2019-03-06 14:00:00,55.76,55.82,55.75,55.79,162716.0,46.3496,46.3995,46.3413,46.3745,162716.0
2019-03-06 14:05:00,55.79,55.79,55.69,55.71,123165.0,46.3745,46.3745,46.2914,46.308,123165.0
2019-03-06 14:10:00,55.71,55.75,55.69,55.7,72818.0,46.308,46.3413,46.2914,46.2997,72818.0
2019-03-06 14:15:00,55.7,55.72,55.62,55.62,61699.0,46.2997,46.3164,46.2332,46.2332,61699.0
2019-03-06 14:20:00,55.63,55.68,55.61,55.67,105188.0,46.2415,46.2831,46.2249,46.2748,105188.0
2019-03-06 14:25:00,55.66,55.67,55.55,55.55,153435.0,46.2665,46.2748,46.175,46.175,153435.0
2019-03-06 14:30:00,55.56,55.57,55.44,55.48,158671.0,46.1834,46.1917,46.0836,46.1169,158671.0
2019-03-06 14:35:00,55.48,55.52,55.46,55.49,120771.0,46.1169,46.1501,46.1002,46.1252,120771.0
2019-03-06 14:40:00,55.5,55.5,55.4,55.42,80975.0,46.1335,46.1335,46.0504,46.067,80975.0
2019-03-06 14:45:00,55.41,55.44,55.37,55.38,262352.0,46.0587,46.0836,46.0254,46.0337,262352.0
2019-03-06 14:50:00,55.38,55.42,55.33,55.35,147938.0,46.0337,46.067,45.9922,46.0088,147938.0
2019-03-06 14:55:00,55.35,55.38,55.28,55.29,69417.0,46.0088,46.0337,45.9506,45.9589,69417.0
2019-03-06 15:00:00,55.29,55.32,55.25,55.25,58525.0,45.9589,45.9839,45.9257,45.9257,58525.0
2019-03-06 15:05:00,55.25,55.29,55.22,55.24,109053.0,45.9257,45.9589,45.9007,45.9174,109053.0
2019-03-06 15:10:00,55.24,55.26,55.2,55.22,100310.0,45.9174,45.934,45.8841,45.9007,100310.0
2019-03-06 15:15:00,55.22,55.24,55.04,55.05,563116.0,45.9007,45.9174,45.7511,45.7594,563116.0
2019-03-06 15:20:00,55.05,55.1,55.0,55.03,400011.0,45.7594,45.801,45.7179,45.7428,400011.0
2019-03-06 15:25:00,55.03,55.07,54.95,55.07,273110.0,45.7428,45.7761,45.6763,45.7761,273110.0
2019-03-06 15:30:00,55.07,55.13,55.06,55.12,224980.0,45.7761,45.8259,45.7677,45.8176,224980.0
2019-03-06 15:35:00,55.12,55.16,55.09,55.13,446523.0,45.8176,45.8509,45.7927,45.8259,446523.0
2019-03-06 15:40:00,55.13,55.2,55.1,55.2,259401.0,45.8259,45.8841,45.801,45.8841,259401.0
2019-03-06 15:45:00,55.2,55.2,55.1,55.13,345006.0,45.8841,45.8841,45.801,45.8259,345006.0
2019-03-06 15:50:00,55.13,55.17,55.06,55.07,269930.0,45.8259,45.8592,45.7677,45.7761,269930.0
2019-03-06 15:55:00,55.07,55.12,55.05,55.07,780578.0,45.7761,45.8176,45.7594,45.7761,780578.0
2019-03-07 09:30:00,54.73,54.89,54.49,54.5,391911.0,45.4934,45.6264,45.2939,45.3023,391911.0
2019-03-07 09:35:00,54.5,54.54,54.2,54.37,230943.0,45.3023,45.3355,45.0529,45.1942,230943.0
2019-03-07 09:40:00,54.36,54.52,54.34,54.47,221605.0,45.1859,45.3189,45.1693,45.2773,221605.0
2019-03-07 09:45:00,54.48,54.48,54.26,54.3,246026.0,45.2856,45.2856,45.1028,45.136,246026.0
2019-03-07 09:50:00,54.29,54.39,54.27,54.37,130174.0,45.1277,45.2108,45.1111,45.1942,130174.0
2019-03-07 09:55:00,54.38,54.53,54.33,54.53,108002.0,45.2025,45.3272,45.1609,45.3272,108002.0
2019-03-07 10:00:00,54.52,54.57,54.43,54.46,71690.0,45.3189,45.3604,45.2441,45.269,71690.0
2019-03-07 10:05:00,54.46,54.57,54.46,54.53,68422.0,45.269,45.3604,45.269,45.3272,68422.0
2019-03-07 10:10:00,54.53,54.61,54.5,54.6,50959.0,45.3272,45.3937,45.3023,45.3854,50959.0
2019-03-07 10:15:00,54.59,54.65,54.49,54.5,326726.0,45.3771,45.4269,45.2939,45.3023,326726.0
2019-03-07 10:20:00,54.49,54.55,54.42,54.47,117219.0,45.2939,45.3438,45.2358,45.2773,117219.0
2019-03-07 10:25:00,54.48,54.65,54.45,54.65,56673.0,45.2856,45.4269,45.2607,45.4269,56673.0
2019-03-07 10:30:00,54.65,54.76,54.63,54.74,66999.0,45.4269,45.5184,45.4103,45.5017,66999.0
2019-03-07 10:35:00,54.74,54.77,54.68,54.69,164243.0,45.5017,45.5267,45.4519,45.4602,164243.0
2019-03-07 10:40:00,54.69,54.75,54.65,54.68,124121.0,45.4602,45.5101,45.4269,45.4519,124121.0
2019-03-07 10:45:00,54.68,54.84,54.67,54.83,71694.0,45.4519,45.5849,45.4436,45.5766,71694.0
2019-03-07 10:50:00,54.83,54.84,54.74,54.81,90408.0,45.5766,45.5849,45.5017,45.5599,90408.0
2019-03-07 10:55:00,54.82,54.83,54.68,54.68,62659.0,45.5682,45.5766,45.4519,45.4519,62659.0
2019-03-07 11:00:00,54.68,54.68,54.57,54.57,69418.0,45.4519,45.4519,45.3604,45.3604,69418.0
2019-03-07 11:05:00,54.56,54.58,54.44,54.47,69009.0,45.3521,45.3688,45.2524,45.2773,69009.0
2019-03-07 11:10:00,54.48,54.49,54.39,54.45,68986.0,45.2856,45.2939,45.2108,45.2607,68986.0
2019-03-07 11:15:00,54.44,54.45,54.34,54.38,93036.0,45.2524,45.2607,45.1693,45.2025,93036.0
2019-03-07 11:20:00,54.38,54.51,54.36,54.5,57014.0,45.2025,45.3106,45.1859,45.3023,57014.0
2019-03-07 11:25:00,54.51,54.58,54.5,54.56,57687.0,45.3106,45.3688,45.3023,45.3521,57687.0
2019-03-07 11:30:00,54.57,54.68,54.57,54.65,54863.0,45.3604,45.4519,45.3604,45.4269,54863.0
2019-03-07 11:35:00,54.65,54.66,54.58,54.58,50009.0,45.4269,45.4353,45.3688,45.3688,50009.0
2019-03-07 11:40:00,54.58,54.61,54.56,54.58,46806.0,45.3688,45.3937,45.3521,45.3688,46806.0
2019-03-07 11:45:00,54.59,54.6,54.45,54.45,59068.0,45.3771,45.3854,45.2607,45.2607,59068.0
2019-03-07 11:50:00,54.45,54.47,54.3,54.31,70127.0,45.2607,45.2773,45.136,45.1443,70127.0
2019-03-07 11:55:00,54.31,54.36,54.27,54.29,60334.0,45.1443,45.1859,45.1111,45.1277,60334.0
2019-03-07 12:00:00,54.29,54.29,54.21,54.27,59788.0,45.1277,45.1277,45.0612,45.1111,59788.0
2019-03-07 12:05:00,54.27,54.36,54.23,54.3,129666.0,45.1111,45.1859,45.0778,45.136,129666.0
2019-03-07 12:10:00,54.31,54.34,54.26,54.29,42690.0,45.1443,45.1693,45.1028,45.1277,42690.0
2019-03-07 12:15:00,54.29,54.31,54.19,54.2,41908.0,45.1277,45.1443,45.0446,45.0529,41908.0
2019-03-07 12:20:00,54.21,54.22,54.13,54.13,40829.0,45.0612,45.0695,44.9947,44.9947,40829.0
2019-03-07 12:25:00,54.14,54.27,54.14,54.22,74420.0,45.003,45.1111,45.003,45.0695,74420.0
2019-03-07 12:30:00,54.21,54.34,54.18,54.32,302967.0,45.0612,45.1693,45.0363,45.1526,302967.0
2019-03-07 12:35:00,54.32,54.38,54.28,54.38,111960.0,45.1526,45.2025,45.1194,45.2025,111960.0
2019-03-07 12:40:00,54.38,54.4,54.35,54.37,61938.0,45.2025,45.2191,45.1776,45.1942,61938.0
2019-03-07 12:45:00,54.38,54.41,54.36,54.39,34177.0,45.2025,45.2274,45.1859,45.2108,34177.0
2019-03-07 12:50:00,54.38,54.48,54.37,54.47,35425.0,45.2025,45.2856,45.1942,45.2773,35425.0
2019-03-07 12:55:00,54.47,54.5,54.44,54.45,32594.0,45.2773,45.3023,45.2524,45.2607,32594.0
2019-03-07 13:00:00,54.45,54.46,54.41,54.43,18865.0,45.2607,45.269,45.2274,45.2441,18865.0
2019-03-07 13:05:00,54.43,54.43,54.33,54.36,46733.0,45.2441,45.2441,45.1609,45.1859,46733.0
2019-03-07 13:10:00,54.36,54.39,54.33,54.35,22602.0,45.1859,45.2108,45.1609,45.1776,22602.0
2019-03-07 13:15:00,54.36,54.41,54.35,54.39,43634.0,45.1859,45.2274,45.1776,45.2108,43634.0
2019-03-07 13:20:00,54.39,54.44,54.39,54.42,58608.0,45.2108,45.2524,45.2108,45.2358,58608.0
2019-03-07 13:25:00,54.42,54.47,54.41,54.47,50004.0,45.2358,45.2773,45.2274,45.2773,50004.0
2019-03-07 13:30:00,54.46,54.48,54.37,54.4,35887.0,45.269,45.2856,45.1942,45.2191,35887.0
2019-03-07 13:35:00,54.4,54.4,54.35,54.36,29481.0,45.2191,45.2191,45.1776,45.1859,29481.0
2019-03-07 13:40:00,54.36,54.39,54.36,54.38,29661.0,45.1859,45.2108,45.1859,45.2025,29661.0
2019-03-07 13:45:00,54.38,54.43,54.37,54.41,32999.0,45.2025,45.2441,45.1942,45.2274,32999.0
2019-03-07 13:50:00,54.42,54.43,54.3,54.3,31936.0,45.2358,45.2441,45.136,45.136,31936.0
2019-03-07 13:55:00,54.3,54.32,54.28,54.3,16704.0,45.136,45.1526,45.1194,45.136,16704.0
2019-03-07 14:00:00,54.29,54.32,54.24,54.26,31568.0,45.1277,45.1526,45.0861,45.1028,31568.0
2019-03-07 14:05:00,54.27,54.28,54.18,54.19,69832.0,45.1111,45.1194,45.0363,45.0446,69832.0
2019-03-07 14:10:00,54.19,54.19,54.05,54.05,44980.0,45.0446,45.0446,44.9282,44.9282,44980.0
2019-03-07 14:15:00,54.05,54.08,54.03,54.08,48732.0,44.9282,44.9531,44.9116,44.9531,48732.0
2019-03-07 14:20:00,54.07,54.16,54.05,54.05,88385.0,44.9448,45.0196,44.9282,44.9282,88385.0
2019-03-07 14:25:00,54.04,54.11,54.04,54.11,49714.0,44.9199,44.9781,44.9199,44.9781,49714.0
2019-03-07 14:30:00,54.1,54.13,53.98,54.0,149006.0,44.9698,44.9947,44.87,44.8866,149006.0
2019-03-07 14:35:00,53.99,54.0,53.9,53.94,90787.0,44.8783,44.8866,44.8035,44.8368,90787.0
2019-03-07 14:40:00,53.95,54.01,53.94,53.99,43924.0,44.8451,44.8949,44.8368,44.8783,43924.0
2019-03-07 14:45:00,53.99,54.0,53.94,54.0,38359.0,44.8783,44.8866,44.8368,44.8866,38359.0
2019-03-07 14:50:00,54.0,54.03,53.94,53.96,126240.0,44.8866,44.9116,44.8368,44.8534,126240.0
2019-03-07 14:55:00,53.96,54.03,53.93,53.95,41226.0,44.8534,44.9116,44.8284,44.8451,41226.0
2019-03-07 15:00:00,53.95,53.97,53.86,53.88,91188.0,44.8451,44.8617,44.7703,44.7869,91188.0
2019-03-07 15:05:00,53.89,53.92,53.84,53.91,98483.0,44.7952,44.8201,44.7536,44.8118,98483.0
2019-03-07 15:10:00,53.9,53.97,53.87,53.93,44756.0,44.8035,44.8617,44.7786,44.8284,44756.0
2019-03-07 15:15:00,53.94,54.08,53.94,54.08,69785.0,44.8368,44.9531,44.8368,44.9531,69785.0
2019-03-07 15:20:00,54.07,54.09,54.04,54.06,86511.0,44.9448,44.9614,44.9199,44.9365,86511.0
2019-03-07 15:25:00,54.06,54.1,54.02,54.03,53659.0,44.9365,44.9698,44.9033,44.9116,53659.0
2019-03-07 15:30:00,54.03,54.22,54.01,54.14,128177.0,44.9116,45.0695,44.8949,45.003,128177.0
2019-03-07 15:35:00,54.15,54.27,54.15,54.25,50622.0,45.0113,45.1111,45.0113,45.0944,50622.0
2019-03-07 15:40:00,54.25,54.29,54.17,54.18,102880.0,45.0944,45.1277,45.0279,45.0363,102880.0
2019-03-07 15:45:00,54.18,54.23,54.14,54.15,92020.0,45.0363,45.0778,45.003,45.0113,92020.0
2019-03-07 15:50:00,54.15,54.16,54.08,54.1,235953.0,45.0113,45.0196,44.9531,44.9698,235953.0
2019-03-07 15:55:00,54.1,54.17,54.1,54.13,627492.0,44.9698,45.0279,44.9698,44.9947,627492.0
2019-03-08 09:30:00,53.61,53.81,53.55,53.78,296148.0,44.5625,44.7287,44.5126,44.7038,296148.0
2019-03-08 09:35:00,53.79,54.06,53.75,54.04,116188.0,44.7121,44.9365,44.6788,44.9199,116188.0
2019-03-08 09:40:00,54.03,54.03,53.84,53.87,186221.0,44.9116,44.9116,44.7536,44.7786,186221.0
2019-03-08 09:45:00,53.87,54.07,53.85,54.05,178892.0,44.7786,44.9448,44.762,44.9282,178892.0
2019-03-08 09:50:00,54.06,54.1,53.85,54.0,277526.0,44.9365,44.9698,44.762,44.8866,277526.0
2019-03-08 09:55:00,54.0,54.09,53.95,53.96,80303.0,44.8866,44.9614,44.8451,44.8534,80303.0
2019-03-08 10:00:00,53.96,54.11,53.91,54.1,99561.0,44.8534,44.9781,44.8118,44.9698,99561.0
2019-03-08 10:05:00,54.1,54.18,54.01,54.17,72599.0,44.9698,45.0363,44.8949,45.0279,72599.0
2019-03-08 10:10:00,54.18,54.23,54.1,54.13,328343.0,45.0363,45.0778,44.9698,44.9947,328343.0
2019-03-08 10:15:00,54.15,54.2,54.11,54.13,109436.0,45.0113,45.0529,44.9781,44.9947,109436.0
2019-03-08 10:20:00,54.1,54.15,54.07,54.08,43229.0,44.9698,45.0113,44.9448,44.9531,43229.0
2019-03-08 10:25:00,54.08,54.15,54.04,54.11,72640.0,44.9531,45.0113,44.9199,44.9781,72640.0
2019-03-08 10:30:00,54.12,54.17,54.1,54.14,42884.0,44.9864,45.0279,44.9698,45.003,42884.0
2019-03-08 10:35:00,54.15,54.29,54.14,54.28,78764.0,45.0113,45.1277,45.003,45.1194,78764.0
2019-03-08 10:40:00,54.27,54.4,54.24,54.4,78940.0,45.1111,45.2191,45.0861,45.2191,78940.0
2019-03-08 10:45:00,54.39,54.41,54.35,54.39,57552.0,45.2108,45.2274,45.1776,45.2108,57552.0
2019-03-08 10:50:00,54.38,54.4,54.22,54.24,75323.0,45.2025,45.2191,45.0695,45.0861,75323.0
2019-03-08 10:55:00,54.25,54.29,54.2,54.21,42100.0,45.0944,45.1277,45.0529,45.0612,42100.0
2019-03-08 11:00:00,54.21,54.21,54.15,54.16,292901.0,45.0612,45.0612,45.0113,45.0196,292901.0
2019-03-08 11:05:00,54.16,54.18,54.1,54.13,56689.0,45.0196,45.0363,44.9698,44.9947,56689.0
2019-03-08 11:10:00,54.12,54.18,54.06,54.09,81290.0,44.9864,45.0363,44.9365,44.9614,81290.0
2019-03-08 11:15:00,54.08,54.12,54.03,54.05,45527.0,44.9531,44.9864,44.9116,44.9282,45527.0
2019-03-08 11:20:00,54.06,54.13,54.04,54.12,35766.0,44.9365,44.9947,44.9199,44.9864,35766.0
2019-03-08 11:25:00,54.13,54.16,54.11,54.11,34726.0,44.9947,45.0196,44.9781,44.9781,34726.0
2019-03-08 11:30:00,54.11,54.19,54.08,54.09,28578.0,44.9781,45.0446,44.9531,44.9614,28578.0
2019-03-08 11:35:00,54.09,54.12,54.07,54.08,32873.0,44.9614,44.9864,44.9448,44.9531,32873.0
2019-03-08 11:40:00,54.08,54.13,54.05,54.06,27771.0,44.9531,44.9947,44.9282,44.9365,27771.0
2019-03-08 11:45:00,54.06,54.12,54.04,54.05,34565.0,44.9365,44.9864,44.9199,44.9282,34565.0
2019-03-08 11:50:00,54.04,54.1,54.01,54.09,26867.0,44.9199,44.9698,44.8949,44.9614,26867.0
2019-03-08 11:55:00,54.09,54.09,53.96,53.97,27250.0,44.9614,44.9614,44.8534,44.8617,27250.0
2019-03-08 12:00:00,53.98,54.0,53.96,53.99,37236.0,44.87,44.8866,44.8534,44.8783,37236.0
2019-03-08 12:05:00,53.98,54.04,53.98,53.98,58439.0,44.87,44.9199,44.87,44.87,58439.0
2019-03-08 12:10:00,53.99,54.07,53.99,54.07,67210.0,44.8783,44.9448,44.8783,44.9448,67210.0
2019-03-08 12:15:00,54.06,54.13,54.06,54.12,38841.0,44.9365,44.9947,44.9365,44.9864,38841.0
2019-03-08 12:20:00,54.13,54.18,54.12,54.15,28448.0,44.9947,45.0363,44.9864,45.0113,28448.0
2019-03-08 12:25:00,54.15,54.2,54.14,54.18,27844.0,45.0113,45.0529,45.003,45.0363,27844.0
2019-03-08 12:30:00,54.17,54.19,54.13,54.13,12002.0,45.0279,45.0446,44.9947,44.9947,12002.0
2019-03-08 12:35:00,54.12,54.12,54.06,54.08,24416.0,44.9864,44.9864,44.9365,44.9531,24416.0
2019-03-08 12:40:00,54.08,54.1,54.05,54.07,26901.0,44.9531,44.9698,44.9282,44.9448,26901.0
2019-03-08 12:45:00,54.08,54.09,54.03,54.04,15299.0,44.9531,44.9614,44.9116,44.9199,15299.0
2019-03-08 12:50:00,54.05,54.05,54.02,54.05,27685.0,44.9282,44.9282,44.9033,44.9282,27685.0
2019-03-08 12:55:00,54.05,54.05,54.0,54.01,14609.0,44.9282,44.9282,44.8866,44.8949,14609.0
2019-03-08 13:00:00,54.02,54.1,54.01,54.09,37233.0,44.9033,44.9698,44.8949,44.9614,37233.0
2019-03-08 13:05:00,54.09,54.11,54.07,54.11,34982.0,44.9614,44.9781,44.9448,44.9781,34982.0
2019-03-08 13:10:00,54.12,54.15,54.09,54.11,23721.0,44.9864,45.0113,44.9614,44.9781,23721.0
2019-03-08 13:15:00,54.1,54.15,54.1,54.15,42401.0,44.9698,45.0113,44.9698,45.0113,42401.0
2019-03-08 13:20:00,54.14,54.14,54.08,54.13,16201.0,45.003,45.003,44.9531,44.9947,16201.0
2019-03-08 13:25:00,54.12,54.18,54.1,54.16,44025.0,44.9864,45.0363,44.9698,45.0196,44025.0
2019-03-08 13:30:00,54.17,54.18,54.13,54.16,27015.0,45.0279,45.0363,44.9947,45.0196,27015.0
2019-03-08 13:35:00,54.16,54.2,54.14,54.19,43215.0,45.0196,45.0529,45.003,45.0446,43215.0
2019-03-08 13:40:00,54.2,54.21,54.18,54.18,25027.0,45.0529,45.0612,45.0363,45.0363,25027.0
2019-03-08 13:45:00,54.18,54.22,54.17,54.19,48551.0,45.0363,45.0695,45.0279,45.0446,48551.0
2019-03-08 13:50:00,54.19,54.21,54.17,54.18,52690.0,45.0446,45.0612,45.0279,45.0363,52690.0
2019-03-08 13:55:00,54.18,54.19,54.13,54.17,34208.0,45.0363,45.0446,44.9947,45.0279,34208.0
2019-03-08 14:00:00,54.17,54.18,54.14,54.15,26143.0,45.0279,45.0363,45.003,45.0113,26143.0
2019-03-08 14:05:00,54.15,54.19,54.14,54.19,29581.0,45.0113,45.0446,45.003,45.0446,29581.0
2019-03-08 14:10:00,54.2,54.24,54.17,54.18,48051.0,45.0529,45.0861,45.0279,45.0363,48051.0
2019-03-08 14:15:00,54.19,54.23,54.18,54.21,49991.0,45.0446,45.0778,45.0363,45.0612,49991.0
2019-03-08 14:20:00,54.21,54.23,54.2,54.22,20593.0,45.0612,45.0778,45.0529,45.0695,20593.0
2019-03-08 14:25:00,54.22,54.25,54.2,54.24,30463.0,45.0695,45.0944,45.0529,45.0861,30463.0
2019-03-08 14:30:00,54.24,54.28,54.23,54.23,19810.0,45.0861,45.1194,45.0778,45.0778,19810.0
2019-03-08 14:35:00,54.24,54.27,54.23,54.25,31831.0,45.0861,45.1111,45.0778,45.0944,31831.0
2019-03-08 14:40:00,54.25,54.29,54.24,54.28,38051.0,45.0944,45.1277,45.0861,45.1194,38051.0
2019-03-08 14:45:00,54.28,54.3,54.25,54.28,38744.0,45.1194,45.136,45.0944,45.1194,38744.0
2019-03-08 14:50:00,54.28,54.35,54.27,54.31,43211.0,45.1194,45.1776,45.1111,45.1443,43211.0
2019-03-08 14:55:00,54.3,54.32,54.24,54.25,15929.0,45.136,45.1526,45.0861,45.0944,15929.0
2019-03-08 15:00:00,54.25,54.26,54.21,54.24,27025.0,45.0944,45.1028,45.0612,45.0861,27025.0
2019-03-08 15:05:00,54.24,54.27,54.23,54.25,43820.0,45.0861,45.1111,45.0778,45.0944,43820.0
2019-03-08 15:10:00,54.25,54.25,54.17,54.19,22889.0,45.0944,45.0944,45.0279,45.0446,22889.0
2019-03-08 15:15:00,54.2,54.2,54.1,54.13,21547.0,45.0529,45.0529,44.9698,44.9947,21547.0
2019-03-08 15:20:00,54.13,54.14,54.08,54.08,41470.0,44.9947,45.003,44.9531,44.9531,41470.0
2019-03-08 15:25:00,54.07,54.11,54.06,54.07,60810.0,44.9448,44.9781,44.9365,44.9448,60810.0
2019-03-08 15:30:00,54.06,54.15,54.03,54.11,77602.0,44.9365,45.0113,44.9116,44.9781,77602.0
2019-03-08 15:35:00,54.12,54.12,54.0,54.03,58925.0,44.9864,44.9864,44.8866,44.9116,58925.0
2019-03-08 15:40:00,54.04,54.15,54.04,54.14,59220.0,44.9199,45.0113,44.9199,45.003,59220.0
2019-03-08 15:45:00,54.13,54.14,54.09,54.12,86485.0,44.9947,45.003,44.9614,44.9864,86485.0
2019-03-08 15:50:00,54.12,54.27,54.11,54.27,121993.0,44.9864,45.1111,44.9781,45.1111,121993.0
2019-03-08 15:55:00,54.26,54.27,54.2,54.23,480988.0,45.1028,45.1111,45.0529,45.0778,480988.0
2019-03-11 09:30:00,54.39,54.45,54.27,54.28,95910.0,45.2108,45.2607,45.1111,45.1194,95910.0
2019-03-11 09:35:00,54.28,54.33,54.16,54.28,115112.0,45.1194,45.1609,45.0196,45.1194,115112.0
2019-03-11 09:40:00,54.29,54.31,54.21,54.24,57144.0,45.1277,45.1443,45.0612,45.0861,57144.0
2019-03-11 09:45:00,54.24,54.31,54.2,54.25,39059.0,45.0861,45.1443,45.0529,45.0944,39059.0
2019-03-11 09:50:00,54.25,54.31,54.16,54.31,35196.0,45.0944,45.1443,45.0196,45.1443,35196.0
2019-03-11 09:55:00,54.3,54.38,54.3,54.37,62085.0,45.136,45.2025,45.136,45.1942,62085.0
2019-03-11 10:00:00,54.36,54.36,54.3,54.33,67820.0,45.1859,45.1859,45.136,45.1609,67820.0
2019-03-11 10:05:00,54.33,54.41,54.26,54.38,73752.0,45.1609,45.2274,45.1028,45.2025,73752.0
2019-03-11 10:10:00,54.4,54.4,54.28,54.3,47087.0,45.2191,45.2191,45.1194,45.136,47087.0
2019-03-11 10:15:00,54.3,54.43,54.3,54.41,45875.0,45.136,45.2441,45.136,45.2274,45875.0
2019-03-11 10:20:00,54.41,54.48,54.4,54.48,43829.0,45.2274,45.2856,45.2191,45.2856,43829.0
2019-03-11 10:25:00,54.48,54.51,54.46,54.51,75930.0,45.2856,45.3106,45.269,45.3106,75930.0
2019-03-11 10:30:00,54.51,54.54,54.44,54.45,57786.0,45.3106,45.3355,45.2524,45.2607,57786.0
2019-03-11 10:35:00,54.44,54.47,54.43,54.47,37695.0,45.2524,45.2773,45.2441,45.2773,37695.0
2019-03-11 10:40:00,54.47,54.53,54.46,54.49,40540.0,45.2773,45.3272,45.269,45.2939,40540.0
2019-03-11 10:45:00,54.49,54.6,54.49,54.58,50610.0,45.2939,45.3854,45.2939,45.3688,50610.0
2019-03-11 10:50:00,54.58,54.64,54.55,54.6,71005.0,45.3688,45.4186,45.3438,45.3854,71005.0
2019-03-11 10:55:00,54.59,54.61,54.54,54.55,24953.0,45.3771,45.3937,45.3355,45.3438,24953.0
2019-03-11 11:00:00,54.54,54.56,54.52,54.56,36558.0,45.3355,45.3521,45.3189,45.3521,36558.0
2019-03-11 11:05:00,54.56,54.57,54.52,54.52,16962.0,45.3521,45.3604,45.3189,45.3189,16962.0
2019-03-11 11:10:00,54.52,54.55,54.48,54.53,25614.0,45.3189,45.3438,45.2856,45.3272,25614.0
2019-03-11 11:15:00,54.54,54.63,54.54,54.57,43251.0,45.3355,45.4103,45.3355,45.3604,43251.0
2019-03-11 11:20:00,54.56,54.6,54.51,54.59,23455.0,45.3521,45.3854,45.3106,45.3771,23455.0
2019-03-11 11:25:00,54.59,54.63,54.56,54.61,38882.0,45.3771,45.4103,45.3521,45.3937,38882.0
2019-03-11 11:30:00,54.62,54.63,54.57,54.58,46011.0,45.402,45.4103,45.3604,45.3688,46011.0
2019-03-11 11:35:00,54.58,54.62,54.57,54.58,33657.0,45.3688,45.402,45.3604,45.3688,33657.0
2019-03-11 11:40:00,54.59,54.61,54.57,54.6,25152.0,45.3771,45.3937,45.3604,45.3854,25152.0
2019-03-11 11:45:00,54.59,54.61,54.54,54.55,25521.0,45.3771,45.3937,45.3355,45.3438,25521.0
2019-03-11 11:50:00,54.56,54.67,54.56,54.67,58332.0,45.3521,45.4436,45.3521,45.4436,58332.0
2019-03-11 11:55:00,54.67,54.74,54.67,54.73,63095.0,45.4436,45.5017,45.4436,45.4934,63095.0
2019-03-11 12:00:00,54.73,54.75,54.68,54.74,34940.0,45.4934,45.5101,45.4519,45.5017,34940.0
2019-03-11 12:05:00,54.74,54.79,54.73,54.74,34293.0,45.5017,45.5433,45.4934,45.5017,34293.0
2019-03-11 12:10:00,54.73,54.73,54.66,54.66,40323.0,45.4934,45.4934,45.4353,45.4353,40323.0
2019-03-11 12:15:00,54.66,54.7,54.65,54.66,67555.0,45.4353,45.4685,45.4269,45.4353,67555.0
2019-03-11 12:20:00,54.66,54.66,54.59,54.63,121614.0,45.4353,45.4353,45.3771,45.4103,121614.0
2019-03-11 12:25:00,54.63,54.67,54.6,54.6,47127.0,45.4103,45.4436,45.3854,45.3854,47127.0
2019-03-11 12:30:00,54.6,54.66,54.59,54.62,40636.0,45.3854,45.4353,45.3771,45.402,40636.0
2019-03-11 12:35:00,54.62,54.64,54.57,54.59,19845.0,45.402,45.4186,45.3604,45.3771,19845.0
2019-03-11 12:40:00,54.59,54.62,54.57,54.62,18440.0,45.3771,45.402,45.3604,45.402,18440.0
2019-03-11 12:45:00,54.64,54.68,54.63,54.64,20428.0,45.4186,45.4519,45.4103,45.4186,20428.0
2019-03-11 12:50:00,54.65,54.73,54.65,54.69,57372.0,45.4269,45.4934,45.4269,45.4602,57372.0
2019-03-11 12:55:00,54.69,54.72,54.69,54.72,24873.0,45.4602,45.4851,45.4602,45.4851,24873.0
2019-03-11 13:00:00,54.72,54.77,54.7,54.75,48872.0,45.4851,45.5267,45.4685,45.5101,48872.0
2019-03-11 13:05:00,54.75,54.8,54.74,54.78,17421.0,45.5101,45.5516,45.5017,45.535,17421.0
2019-03-11 13:10:00,54.77,54.8,54.76,54.78,36304.0,45.5267,45.5516,45.5184,45.535,36304.0
2019-03-11 13:15:00,54.78,54.81,54.76,54.77,35037.0,45.535,45.5599,45.5184,45.5267,35037.0
2019-03-11 13:20:00,54.77,54.8,54.75,54.78,53470.0,45.5267,45.5516,45.5101,45.535,53470.0
2019-03-11 13:25:00,54.78,54.83,54.78,54.8,70149.0,45.535,45.5766,45.535,45.5516,70149.0
2019-03-11 13:30:00,54.8,54.81,54.77,54.78,34040.0,45.5516,45.5599,45.5267,45.535,34040.0
2019-03-11 13:35:00,54.78,54.82,54.78,54.8,22298.0,45.535,45.5682,45.535,45.5516,22298.0
2019-03-11 13:40:00,54.8,54.81,54.76,54.77,16886.0,45.5516,45.5599,45.5184,45.5267,16886.0
2019-03-11 13:45:00,54.77,54.79,54.71,54.71,20681.0,45.5267,45.5433,45.4768,45.4768,20681.0
2019-03-11 13:50:00,54.71,54.74,54.68,54.71,42313.0,45.4768,45.5017,45.4519,45.4768,42313.0
2019-03-11 13:55:00,54.7,54.71,54.68,54.69,14503.0,45.4685,45.4768,45.4519,45.4602,14503.0
2019-03-11 14:00:00,54.69,54.69,54.64,54.65,11487.0,45.4602,45.4602,45.4186,45.4269,11487.0
2019-03-11 14:05:00,54.66,54.67,54.62,54.63,21177.0,45.4353,45.4436,45.402,45.4103,21177.0
2019-03-11 14:10:00,54.62,54.62,54.55,54.56,46341.0,45.402,45.402,45.3438,45.3521,46341.0
2019-03-11 14:15:00,54.56,54.58,54.54,54.57,22760.0,45.3521,45.3688,45.3355,45.3604,22760.0
2019-03-11 14:20:00,54.57,54.62,54.57,54.6,9149.0,45.3604,45.402,45.3604,45.3854,9149.0
2019-03-11 14:25:00,54.61,54.61,54.57,54.6,15012.0,45.3937,45.3937,45.3604,45.3854,15012.0
2019-03-11 14:30:00,54.6,54.6,54.54,54.56,68662.0,45.3854,45.3854,45.3355,45.3521,68662.0
2019-03-11 14:35:00,54.57,54.6,54.52,54.59,38489.0,45.3604,45.3854,45.3189,45.3771,38489.0
2019-03-11 14:40:00,54.58,54.6,54.54,54.56,19513.0,45.3688,45.3854,45.3355,45.3521,19513.0
2019-03-11 14:45:00,54.56,54.56,54.5,54.5,39405.0,45.3521,45.3521,45.3023,45.3023,39405.0
2019-03-11 14:50:00,54.5,54.52,54.47,54.51,77017.0,45.3023,45.3189,45.2773,45.3106,77017.0
2019-03-11 14:55:00,54.5,54.54,54.49,54.53,16280.0,45.3023,45.3355,45.2939,45.3272,16280.0
2019-03-11 15:00:00,54.52,54.52,54.46,54.47,18026.0,45.3189,45.3189,45.269,45.2773,18026.0
2019-03-11 15:05:00,54.47,54.5,54.45,54.49,42042.0,45.2773,45.3023,45.2607,45.2939,42042.0
2019-03-11 15:10:00,54.49,54.54,54.48,54.48,68885.0,45.2939,45.3355,45.2856,45.2856,68885.0
2019-03-11 15:15:00,54.48,54.52,54.47,54.51,24401.0,45.2856,45.3189,45.2773,45.3106,24401.0
2019-03-11 15:20:00,54.51,54.55,54.49,54.55,73443.0,45.3106,45.3438,45.2939,45.3438,73443.0
2019-03-11 15:25:00,54.54,54.54,54.5,54.51,65107.0,45.3355,45.3355,45.3023,45.3106,65107.0
2019-03-11 15:30:00,54.51,54.63,54.5,54.62,133462.0,45.3106,45.4103,45.3023,45.402,133462.0
2019-03-11 15:35:00,54.61,54.66,54.6,54.61,92098.0,45.3937,45.4353,45.3854,45.3937,92098.0
2019-03-11 15:40:00,54.6,54.65,54.58,54.65,94145.0,45.3854,45.4269,45.3688,45.4269,94145.0
2019-03-11 15:45:00,54.65,54.68,54.6,54.66,130983.0,45.4269,45.4519,45.3854,45.4353,130983.0
2019-03-11 15:50:00,54.67,54.67,54.56,54.58,123849.0,45.4436,45.4436,45.3521,45.3688,123849.0
2019-03-11 15:55:00,54.58,54.66,54.54,54.66,517622.0,45.3688,45.4353,45.3355,45.4353,517622.0
2019-03-12 09:30:00,54.74,54.89,54.72,54.85,364839.0,45.5017,45.6264,45.4851,45.5932,364839.0
2019-03-12 09:35:00,54.82,54.91,54.73,54.79,145554.0,45.5682,45.6431,45.4934,45.5433,145554.0
2019-03-12 09:40:00,54.78,54.83,54.71,54.79,129196.0,45.535,45.5766,45.4768,45.5433,129196.0
2019-03-12 09:45:00,54.77,54.77,54.67,54.69,72160.0,45.5267,45.5267,45.4436,45.4602,72160.0
2019-03-12 09:50:00,54.69,54.78,54.65,54.78,174662.0,45.4602,45.535,45.4269,45.535,174662.0
2019-03-12 09:55:00,54.78,54.94,54.77,54.86,110578.0,45.535,45.668,45.5267,45.6015,110578.0
2019-03-12 10:00:00,54.87,54.88,54.8,54.84,52274.0,45.6098,45.6181,45.5516,45.5849,52274.0
2019-03-12 10:05:00,54.83,54.84,54.72,54.77,282988.0,45.5766,45.5849,45.4851,45.5267,282988.0
2019-03-12 10:10:00,54.77,54.79,54.59,54.6,147490.0,45.5267,45.5433,45.3771,45.3854,147490.0
2019-03-12 10:15:00,54.59,54.65,54.5,54.51,245665.0,45.3771,45.4269,45.3023,45.3106,245665.0
2019-03-12 10:20:00,54.51,54.52,54.46,54.5,92116.0,45.3106,45.3189,45.269,45.3023,92116.0
2019-03-12 10:25:00,54.5,54.59,54.47,54.57,70658.0,45.3023,45.3771,45.2773,45.3604,70658.0
2019-03-12 10:30:00,54.58,54.62,54.5,54.54,160729.0,45.3688,45.402,45.3023,45.3355,160729.0
2019-03-12 10:35:00,54.55,54.58,54.42,54.43,120093.0,45.3438,45.3688,45.2358,45.2441,120093.0
2019-03-12 10:40:00,54.43,54.46,54.35,54.36,98509.0,45.2441,45.269,45.1776,45.1859,98509.0
2019-03-12 10:45:00,54.36,54.41,54.32,54.41,43195.0,45.1859,45.2274,45.1526,45.2274,43195.0
2019-03-12 10:50:00,54.41,54.46,54.38,54.42,56394.0,45.2274,45.269,45.2025,45.2358,56394.0
2019-03-12 10:55:00,54.42,54.48,54.41,54.47,31638.0,45.2358,45.2856,45.2274,45.2773,31638.0
2019-03-12 11:00:00,54.47,54.48,54.38,54.39,57054.0,45.2773,45.2856,45.2025,45.2108,57054.0
2019-03-12 11:05:00,54.39,54.43,54.34,54.42,52120.0,45.2108,45.2441,45.1693,45.2358,52120.0
2019-03-12 11:10:00,54.42,54.47,54.28,54.29,130689.0,45.2358,45.2773,45.1194,45.1277,130689.0
2019-03-12 11:15:00,54.3,54.35,54.28,54.34,66618.0,45.136,45.1776,45.1194,45.1693,66618.0
2019-03-12 11:20:00,54.35,54.41,54.32,54.37,54724.0,45.1776,45.2274,45.1526,45.1942,54724.0
2019-03-12 11:25:00,54.37,54.43,54.35,54.42,93766.0,45.1942,45.2441,45.1776,45.2358,93766.0
2019-03-12 11:30:00,54.42,54.52,54.39,54.51,47896.0,45.2358,45.3189,45.2108,45.3106,47896.0
2019-03-12 11:35:00,54.51,54.57,54.51,54.55,73322.0,45.3106,45.3604,45.3106,45.3438,73322.0
2019-03-12 11:40:00,54.54,54.63,54.53,54.61,49466.0,45.3355,45.4103,45.3272,45.3937,49466.0
2019-03-12 11:45:00,54.61,54.62,54.54,54.57,59020.0,45.3937,45.402,45.3355,45.3604,59020.0
2019-03-12 11:50:00,54.57,54.62,54.56,54.6,25734.0,45.3604,45.402,45.3521,45.3854,25734.0
2019-03-12 11:55:00,54.61,54.66,54.55,54.65,42285.0,45.3937,45.4353,45.3438,45.4269,42285.0
2019-03-12 12:00:00,54.65,54.68,54.6,54.65,49942.0,45.4269,45.4519,45.3854,45.4269,49942.0
2019-03-12 12:05:00,54.65,54.69,54.64,54.67,22610.0,45.4269,45.4602,45.4186,45.4436,22610.0
2019-03-12 12:10:00,54.67,54.74,54.67,54.71,28437.0,45.4436,45.5017,45.4436,45.4768,28437.0
2019-03-12 12:15:00,54.71,54.74,54.64,54.65,40492.0,45.4768,45.5017,45.4186,45.4269,40492.0
2019-03-12 12:20:00,54.65,54.66,54.6,54.61,42883.0,45.4269,45.4353,45.3854,45.3937,42883.0
2019-03-12 12:25:00,54.61,54.64,54.59,54.63,30691.0,45.3937,45.4186,45.3771,45.4103,30691.0
2019-03-12 12:30:00,54.62,54.63,54.57,54.57,45219.0,45.402,45.4103,45.3604,45.3604,45219.0
2019-03-12 12:35:00,54.56,54.57,54.55,54.57,23195.0,45.3521,45.3604,45.3438,45.3604,23195.0
2019-03-12 12:40:00,54.57,54.6,54.56,54.59,52980.0,45.3604,45.3854,45.3521,45.3771,52980.0
2019-03-12 12:45:00,54.58,54.59,54.55,54.55,15315.0,45.3688,45.3771,45.3438,45.3438,15315.0
2019-03-12 12:50:00,54.55,54.56,54.5,54.53,101286.0,45.3438,45.3521,45.3023,45.3272,101286.0
2019-03-12 12:55:00,54.53,54.57,54.5,54.55,64919.0,45.3272,45.3604,45.3023,45.3438,64919.0
2019-03-12 13:00:00,54.55,54.58,54.52,54.53,72303.0,45.3438,45.3688,45.3189,45.3272,72303.0
2019-03-12 13:05:00,54.54,54.56,54.52,54.55,56515.0,45.3355,45.3521,45.3189,45.3438,56515.0
2019-03-12 13:10:00,54.56,54.57,54.53,54.56,53073.0,45.3521,45.3604,45.3272,45.3521,53073.0
2019-03-12 13:15:00,54.55,54.55,54.49,54.51,62695.0,45.3438,45.3438,45.2939,45.3106,62695.0
2019-03-12 13:20:00,54.52,54.55,54.51,54.53,27583.0,45.3189,45.3438,45.3106,45.3272,27583.0
2019-03-12 13:25:00,54.54,54.54,54.52,54.53,38442.0,45.3355,45.3355,45.3189,45.3272,38442.0
2019-03-12 13:30:00,54.53,54.58,54.53,54.58,57777.0,45.3272,45.3688,45.3272,45.3688,57777.0
2019-03-12 13:35:00,54.57,54.61,54.55,54.59,80679.0,45.3604,45.3937,45.3438,45.3771,80679.0
2019-03-12 13:40:00,54.59,54.65,54.59,54.64,33482.0,45.3771,45.4269,45.3771,45.4186,33482.0
2019-03-12 13:45:00,54.65,54.7,54.63,54.7,32828.0,45.4269,45.4685,45.4103,45.4685,32828.0
2019-03-12 13:50:00,54.7,54.74,54.67,54.73,72104.0,45.4685,45.5017,45.4436,45.4934,72104.0
2019-03-12 13:55:00,54.73,54.74,54.69,54.7,34176.0,45.4934,45.5017,45.4602,45.4685,34176.0
2019-03-12 14:00:00,54.69,54.72,54.68,54.68,39776.0,45.4602,45.4851,45.4519,45.4519,39776.0
2019-03-12 14:05:00,54.68,54.69,54.66,54.68,31359.0,45.4519,45.4602,45.4353,45.4519,31359.0
2019-03-12 14:10:00,54.68,54.69,54.64,54.65,55540.0,45.4519,45.4602,45.4186,45.4269,55540.0
2019-03-12 14:15:00,54.66,54.77,54.65,54.77,145315.0,45.4353,45.5267,45.4269,45.5267,145315.0
2019-03-12 14:20:00,54.77,54.77,54.7,54.7,42647.0,45.5267,45.5267,45.4685,45.4685,42647.0
2019-03-12 14:25:00,54.7,54.71,54.63,54.65,55827.0,45.4685,45.4768,45.4103,45.4269,55827.0
2019-03-12 14:30:00,54.65,54.68,54.64,54.66,67041.0,45.4269,45.4519,45.4186,45.4353,67041.0
2019-03-12 14:35:00,54.66,54.67,54.63,54.64,52472.0,45.4353,45.4436,45.4103,45.4186,52472.0
2019-03-12 14:40:00,54.64,54.65,54.61,54.62,48366.0,45.4186,45.4269,45.3937,45.402,48366.0
2019-03-12 14:45:00,54.63,54.64,54.61,54.61,31600.0,45.4103,45.4186,45.3937,45.3937,31600.0
2019-03-12 14:50:00,54.61,54.61,54.55,54.55,90635.0,45.3937,45.3937,45.3438,45.3438,90635.0
2019-03-12 14:55:00,54.55,54.61,54.54,54.6,54109.0,45.3438,45.3937,45.3355,45.3854,54109.0
2019-03-12 15:00:00,54.61,54.61,54.55,54.57,69786.0,45.3937,45.3937,45.3438,45.3604,69786.0
2019-03-12 15:05:00,54.57,54.6,54.56,54.6,64872.0,45.3604,45.3854,45.3521,45.3854,64872.0
2019-03-12 15:10:00,54.6,54.6,54.52,54.53,102616.0,45.3854,45.3854,45.3189,45.3272,102616.0
2019-03-12 15:15:00,54.53,54.54,54.48,54.51,225860.0,45.3272,45.3355,45.2856,45.3106,225860.0
2019-03-12 15:20:00,54.51,54.54,54.48,54.54,62442.0,45.3106,45.3355,45.2856,45.3355,62442.0
2019-03-12 15:25:00,54.54,54.59,54.53,54.58,93471.0,45.3355,45.3771,45.3272,45.3688,93471.0
2019-03-12 15:30:00,54.58,54.58,54.51,54.55,101270.0,45.3688,45.3688,45.3106,45.3438,101270.0
2019-03-12 15:35:00,54.55,54.55,54.5,54.52,62042.0,45.3438,45.3438,45.3023,45.3189,62042.0
2019-03-12 15:40:00,54.52,54.55,54.5,54.54,95051.0,45.3189,45.3438,45.3023,45.3355,95051.0
2019-03-12 15:45:00,54.54,54.56,54.48,54.5,69973.0,45.3355,45.3521,45.2856,45.3023,69973.0
2019-03-12 15:50:00,54.5,54.53,54.48,54.49,153041.0,45.3023,45.3272,45.2856,45.2939,153041.0
2019-03-12 15:55:00,54.49,54.55,54.48,54.54,676218.0,45.2939,45.3438,45.2856,45.3355,676218.0
2019-03-13 09:30:00,54.85,54.9,54.56,54.62,67950.0,45.5932,45.6347,45.3521,45.402,67950.0
2019-03-13 09:35:00,54.64,54.75,54.58,54.73,187651.0,45.4186,45.5101,45.3688,45.4934,187651.0
2019-03-13 09:40:00,54.72,54.8,54.7,54.79,56568.0,45.4851,45.5516,45.4685,45.5433,56568.0
2019-03-13 09:45:00,54.79,54.79,54.59,54.6,45723.0,45.5433,45.5433,45.3771,45.3854,45723.0
2019-03-13 09:50:00,54.61,54.65,54.59,54.64,173575.0,45.3937,45.4269,45.3771,45.4186,173575.0
2019-03-13 09:55:00,54.65,54.91,54.64,54.89,581146.0,45.4269,45.6431,45.4186,45.6264,581146.0
2019-03-13 10:00:00,54.9,55.07,54.89,55.03,251459.0,45.6347,45.7761,45.6264,45.7428,251459.0
2019-03-13 10:05:00,55.03,55.09,54.97,55.04,110521.0,45.7428,45.7927,45.6929,45.7511,110521.0
2019-03-13 10:10:00,55.04,55.11,54.99,55.03,128826.0,45.7511,45.8093,45.7096,45.7428,128826.0
2019-03-13 10:15:00,55.04,55.11,55.03,55.07,84477.0,45.7511,45.8093,45.7428,45.7761,84477.0
2019-03-13 10:20:00,55.07,55.13,55.07,55.1,57537.0,45.7761,45.8259,45.7761,45.801,57537.0
2019-03-13 10:25:00,55.1,55.12,55.05,55.05,42900.0,45.801,45.8176,45.7594,45.7594,42900.0
2019-03-13 10:30:00,55.06,55.14,55.04,55.12,82465.0,45.7677,45.8342,45.7511,45.8176,82465.0
2019-03-13 10:35:00,55.12,55.15,55.04,55.04,37080.0,45.8176,45.8426,45.7511,45.7511,37080.0
2019-03-13 10:40:00,55.04,55.07,54.96,54.99,123190.0,45.7511,45.7761,45.6846,45.7096,123190.0
2019-03-13 10:45:00,54.99,54.99,54.94,54.95,218443.0,45.7096,45.7096,45.668,45.6763,218443.0
2019-03-13 10:50:00,54.95,55.04,54.95,54.99,55843.0,45.6763,45.7511,45.6763,45.7096,55843.0
2019-03-13 10:55:00,54.99,55.07,54.96,54.97,97958.0,45.7096,45.7761,45.6846,45.6929,97958.0
2019-03-13 11:00:00,54.96,54.97,54.93,54.96,43598.0,45.6846,45.6929,45.6597,45.6846,43598.0
2019-03-13 11:05:00,54.98,55.01,54.96,54.98,23030.0,45.7012,45.7262,45.6846,45.7012,23030.0
2019-03-13 11:10:00,54.98,55.02,54.98,55.01,20368.0,45.7012,45.7345,45.7012,45.7262,20368.0
2019-03-13 11:15:00,55.01,55.02,54.95,54.96,23770.0,45.7262,45.7345,45.6763,45.6846,23770.0
2019-03-13 11:20:00,54.97,55.01,54.96,55.01,37160.0,45.6929,45.7262,45.6846,45.7262,37160.0
2019-03-13 11:25:00,55.01,55.06,55.0,55.05,30009.0,45.7262,45.7677,45.7179,45.7594,30009.0
2019-03-13 11:30:00,55.05,55.07,55.04,55.05,10848.0,45.7594,45.7761,45.7511,45.7594,10848.0
2019-03-13 11:35:00,55.05,55.08,55.04,55.07,22918.0,45.7594,45.7844,45.7511,45.7761,22918.0
2019-03-13 11:40:00,55.06,55.06,54.96,54.96,27051.0,45.7677,45.7677,45.6846,45.6846,27051.0
2019-03-13 11:45:00,54.96,54.97,54.9,54.9,18430.0,45.6846,45.6929,45.6347,45.6347,18430.0
2019-03-13 11:50:00,54.91,54.97,54.91,54.96,20607.0,45.6431,45.6929,45.6431,45.6846,20607.0
2019-03-13 11:55:00,54.96,55.06,54.96,55.06,23798.0,45.6846,45.7677,45.6846,45.7677,23798.0
2019-03-13 12:00:00,55.07,55.08,55.01,55.03,69166.0,45.7761,45.7844,45.7262,45.7428,69166.0
2019-03-13 12:05:00,55.03,55.07,54.99,54.99,49251.0,45.7428,45.7761,45.7096,45.7096,49251.0
2019-03-13 12:10:00,54.99,55.0,54.95,54.97,42785.0,45.7096,45.7179,45.6763,45.6929,42785.0
2019-03-13 12:15:00,54.98,54.99,54.95,54.95,39551.0,45.7012,45.7096,45.6763,45.6763,39551.0
2019-03-13 12:20:00,54.95,54.95,54.89,54.93,44333.0,45.6763,45.6763,45.6264,45.6597,44333.0
2019-03-13 12:25:00,54.94,54.97,54.9,54.95,20995.0,45.668,45.6929,45.6347,45.6763,20995.0
2019-03-13 12:30:00,54.95,54.98,54.89,54.89,17740.0,45.6763,45.7012,45.6264,45.6264,17740.0
2019-03-13 12:35:00,54.89,54.94,54.89,54.9,13306.0,45.6264,45.668,45.6264,45.6347,13306.0
2019-03-13 12:40:00,54.9,54.99,54.9,54.99,12732.0,45.6347,45.7096,45.6347,45.7096,12732.0
2019-03-13 12:45:00,55.0,55.0,54.96,55.0,14837.0,45.7179,45.7179,45.6846,45.7179,14837.0
2019-03-13 12:50:00,55.0,55.02,54.98,54.99,36748.0,45.7179,45.7345,45.7012,45.7096,36748.0
2019-03-13 12:55:00,54.99,55.06,54.99,55.05,12744.0,45.7096,45.7677,45.7096,45.7594,12744.0
2019-03-13 13:00:00,55.05,55.1,55.04,55.08,17954.0,45.7594,45.801,45.7511,45.7844,17954.0
2019-03-13 13:05:00,55.08,55.08,55.04,55.05,35610.0,45.7844,45.7844,45.7511,45.7594,35610.0
2019-03-13 13:10:00,55.05,55.09,55.04,55.08,15542.0,45.7594,45.7927,45.7511,45.7844,15542.0
2019-03-13 13:15:00,55.08,55.08,55.03,55.05,26124.0,45.7844,45.7844,45.7428,45.7594,26124.0
2019-03-13 13:20:00,55.05,55.08,55.04,55.05,32417.0,45.7594,45.7844,45.7511,45.7594,32417.0
2019-03-13 13:25:00,55.05,55.05,55.02,55.02,17272.0,45.7594,45.7594,45.7345,45.7345,17272.0
2019-03-13 13:30:00,55.02,55.03,54.99,55.0,26150.0,45.7345,45.7428,45.7096,45.7179,26150.0
2019-03-13 13:35:00,55.0,55.05,54.99,55.04,29397.0,45.7179,45.7594,45.7096,45.7511,29397.0
2019-03-13 13:40:00,55.04,55.04,54.97,54.97,40597.0,45.7511,45.7511,45.6929,45.6929,40597.0
2019-03-13 13:45:00,54.98,54.98,54.93,54.98,68932.0,45.7012,45.7012,45.6597,45.7012,68932.0
2019-03-13 13:50:00,54.97,54.98,54.91,54.93,91922.0,45.6929,45.7012,45.6431,45.6597,91922.0
2019-03-13 13:55:00,54.93,54.96,54.92,54.96,26600.0,45.6597,45.6846,45.6514,45.6846,26600.0
2019-03-13 14:00:00,54.97,55.0,54.96,54.98,66206.0,45.6929,45.7179,45.6846,45.7012,66206.0
2019-03-13 14:05:00,54.98,55.02,54.97,54.97,73330.0,45.7012,45.7345,45.6929,45.6929,73330.0
2019-03-13 14:10:00,54.97,54.98,54.94,54.95,31094.0,45.6929,45.7012,45.668,45.6763,31094.0
2019-03-13 14:15:00,54.95,54.99,54.94,54.98,18312.0,45.6763,45.7096,45.668,45.7012,18312.0
2019-03-13 14:20:00,54.98,54.98,54.94,54.96,36170.0,45.7012,45.7012,45.668,45.6846,36170.0
2019-03-13 14:25:00,54.96,55.04,54.96,55.01,36981.0,45.6846,45.7511,45.6846,45.7262,36981.0
2019-03-13 14:30:00,55.01,55.01,54.94,54.94,23851.0,45.7262,45.7262,45.668,45.668,23851.0
2019-03-13 14:35:00,54.94,54.96,54.92,54.96,22064.0,45.668,45.6846,45.6514,45.6846,22064.0
2019-03-13 14:40:00,54.97,54.98,54.96,54.96,25650.0,45.6929,45.7012,45.6846,45.6846,25650.0
2019-03-13 14:45:00,54.95,54.95,54.86,54.89,81791.0,45.6763,45.6763,45.6015,45.6264,81791.0
2019-03-13 14:50:00,54.89,54.96,54.86,54.96,39244.0,45.6264,45.6846,45.6015,45.6846,39244.0
2019-03-13 14:55:00,54.96,54.97,54.93,54.94,30159.0,45.6846,45.6929,45.6597,45.668,30159.0
2019-03-13 15:00:00,54.93,54.97,54.91,54.94,25317.0,45.6597,45.6929,45.6431,45.668,25317.0
2019-03-13 15:05:00,54.94,54.96,54.87,54.87,53868.0,45.668,45.6846,45.6098,45.6098,53868.0
2019-03-13 15:10:00,54.87,54.91,54.83,54.84,48771.0,45.6098,45.6431,45.5766,45.5849,48771.0
2019-03-13 15:15:00,54.84,54.9,54.83,54.86,65362.0,45.5849,45.6347,45.5766,45.6015,65362.0
2019-03-13 15:20:00,54.86,54.91,54.83,54.91,113348.0,45.6015,45.6431,45.5766,45.6431,113348.0
2019-03-13 15:25:00,54.91,54.96,54.87,54.91,50022.0,45.6431,45.6846,45.6098,45.6431,50022.0
2019-03-13 15:30:00,54.9,54.96,54.87,54.96,43382.0,45.6347,45.6846,45.6098,45.6846,43382.0
2019-03-13 15:35:00,54.96,55.04,54.93,55.03,40704.0,45.6846,45.7511,45.6597,45.7428,40704.0
2019-03-13 15:40:00,55.02,55.03,54.98,54.99,92805.0,45.7345,45.7428,45.7012,45.7096,92805.0
2019-03-13 15:45:00,55.0,55.04,54.98,55.0,183204.0,45.7179,45.7511,45.7012,45.7179,183204.0
2019-03-13 15:50:00,55.0,55.05,54.99,55.04,111353.0,45.7179,45.7594,45.7096,45.7511,111353.0
2019-03-13 15:55:00,55.03,55.05,54.9,54.96,456585.0,45.7428,45.7594,45.6347,45.6846,456585.0
2019-03-14 09:30:00,54.94,55.03,54.81,54.94,214118.0,45.668,45.7428,45.5599,45.668,214118.0
2019-03-14 09:35:00,54.92,54.94,54.78,54.92,273149.0,45.6514,45.668,45.535,45.6514,273149.0
2019-03-14 09:40:00,54.94,55.04,54.88,55.02,155957.0,45.668,45.7511,45.6181,45.7345,155957.0
2019-03-14 09:45:00,55.03,55.1,55.0,55.05,45504.0,45.7428,45.801,45.7179,45.7594,45504.0
2019-03-14 09:50:00,55.06,55.12,55.04,55.09,34327.0,45.7677,45.8176,45.7511,45.7927,34327.0
2019-03-14 09:55:00,55.1,55.11,55.02,55.05,17631.0,45.801,45.8093,45.7345,45.7594,17631.0
2019-03-14 10:00:00,55.05,55.05,54.97,54.97,22977.0,45.7594,45.7594,45.6929,45.6929,22977.0
2019-03-14 10:05:00,54.97,54.98,54.91,54.96,26632.0,45.6929,45.7012,45.6431,45.6846,26632.0
2019-03-14 10:10:00,54.97,55.05,54.97,55.02,35469.0,45.6929,45.7594,45.6929,45.7345,35469.0
2019-03-14 10:15:00,55.02,55.07,54.98,55.05,48107.0,45.7345,45.7761,45.7012,45.7594,48107.0
2019-03-14 10:20:00,55.06,55.09,55.03,55.04,22201.0,45.7677,45.7927,45.7428,45.7511,22201.0
2019-03-14 10:25:00,55.04,55.08,55.03,55.04,20276.0,45.7511,45.7844,45.7428,45.7511,20276.0
2019-03-14 10:30:00,55.04,55.1,55.0,55.08,44958.0,45.7511,45.801,45.7179,45.7844,44958.0
2019-03-14 10:35:00,55.08,55.14,55.07,55.13,23717.0,45.7844,45.8342,45.7761,45.8259,23717.0
2019-03-14 10:40:00,55.13,55.16,55.1,55.13,67432.0,45.8259,45.8509,45.801,45.8259,67432.0
2019-03-14 10:45:00,55.14,55.16,55.09,55.12,90420.0,45.8342,45.8509,45.7927,45.8176,90420.0
2019-03-14 10:50:00,55.12,55.13,55.09,55.1,68764.0,45.8176,45.8259,45.7927,45.801,68764.0
2019-03-14 10:55:00,55.1,55.12,55.06,55.08,46941.0,45.801,45.8176,45.7677,45.7844,46941.0
2019-03-14 11:00:00,55.08,55.09,55.02,55.03,46327.0,45.7844,45.7927,45.7345,45.7428,46327.0
2019-03-14 11:05:00,55.04,55.11,55.03,55.08,38819.0,45.7511,45.8093,45.7428,45.7844,38819.0
2019-03-14 11:10:00,55.08,55.13,55.06,55.12,35861.0,45.7844,45.8259,45.7677,45.8176,35861.0
2019-03-14 11:15:00,55.11,55.11,55.06,55.08,39350.0,45.8093,45.8093,45.7677,45.7844,39350.0
2019-03-14 11:20:00,55.08,55.09,55.03,55.04,35463.0,45.7844,45.7927,45.7428,45.7511,35463.0
2019-03-14 11:25:00,55.04,55.06,54.97,55.0,36780.0,45.7511,45.7677,45.6929,45.7179,36780.0
2019-03-14 11:30:00,54.99,54.99,54.92,54.97,57935.0,45.7096,45.7096,45.6514,45.6929,57935.0
2019-03-14 11:35:00,54.97,55.06,54.96,55.05,44402.0,45.6929,45.7677,45.6846,45.7594,44402.0
2019-03-14 11:40:00,55.05,55.11,55.02,55.1,139676.0,45.7594,45.8093,45.7345,45.801,139676.0
2019-03-14 11:45:00,55.1,55.12,55.07,55.11,95177.0,45.801,45.8176,45.7761,45.8093,95177.0
2019-03-14 11:50:00,55.11,55.2,55.11,55.18,185390.0,45.8093,45.8841,45.8093,45.8675,185390.0
2019-03-14 11:55:00,55.18,55.2,55.12,55.13,49555.0,45.8675,45.8841,45.8176,45.8259,49555.0
2019-03-14 12:00:00,55.13,55.15,55.1,55.13,36372.0,45.8259,45.8426,45.801,45.8259,36372.0
2019-03-14 12:05:00,55.12,55.16,55.11,55.14,31788.0,45.8176,45.8509,45.8093,45.8342,31788.0
2019-03-14 12:10:00,55.13,55.16,55.12,55.16,33275.0,45.8259,45.8509,45.8176,45.8509,33275.0
2019-03-14 12:15:00,55.16,55.2,55.16,55.16,46343.0,45.8509,45.8841,45.8509,45.8509,46343.0
2019-03-14 12:20:00,55.16,55.18,55.1,55.1,33551.0,45.8509,45.8675,45.801,45.801,33551.0
2019-03-14 12:25:00,55.11,55.14,55.1,55.1,35327.0,45.8093,45.8342,45.801,45.801,35327.0
2019-03-14 12:30:00,55.1,55.15,55.1,55.13,34709.0,45.801,45.8426,45.801,45.8259,34709.0
2019-03-14 12:35:00,55.12,55.19,55.12,55.18,46744.0,45.8176,45.8758,45.8176,45.8675,46744.0
2019-03-14 12:40:00,55.18,55.19,55.15,55.16,25277.0,45.8675,45.8758,45.8426,45.8509,25277.0
2019-03-14 12:45:00,55.16,55.17,55.14,55.15,24771.0,45.8509,45.8592,45.8342,45.8426,24771.0
2019-03-14 12:50:00,55.15,55.16,55.06,55.08,27868.0,45.8426,45.8509,45.7677,45.7844,27868.0
2019-03-14 12:55:00,55.08,55.08,55.04,55.08,47986.0,45.7844,45.7844,45.7511,45.7844,47986.0
2019-03-14 13:00:00,55.07,55.09,55.05,55.06,43600.0,45.7761,45.7927,45.7594,45.7677,43600.0
2019-03-14 13:05:00,55.07,55.07,55.03,55.05,27630.0,45.7761,45.7761,45.7428,45.7594,27630.0
2019-03-14 13:10:00,55.04,55.05,55.0,55.04,121221.0,45.7511,45.7594,45.7179,45.7511,121221.0
2019-03-14 13:15:00,55.03,55.04,55.01,55.03,49419.0,45.7428,45.7511,45.7262,45.7428,49419.0
2019-03-14 13:20:00,55.04,55.05,54.99,55.0,44459.0,45.7511,45.7594,45.7096,45.7179,44459.0
2019-03-14 13:25:00,55.0,55.0,54.96,55.0,24977.0,45.7179,45.7179,45.6846,45.7179,24977.0
2019-03-14 13:30:00,54.99,55.02,54.96,54.96,28357.0,45.7096,45.7345,45.6846,45.6846,28357.0
2019-03-14 13:35:00,54.96,54.97,54.93,54.94,38084.0,45.6846,45.6929,45.6597,45.668,38084.0
2019-03-14 13:40:00,54.94,54.94,54.88,54.9,48109.0,45.668,45.668,45.6181,45.6347,48109.0
2019-03-14 13:45:00,54.89,54.9,54.84,54.86,28588.0,45.6264,45.6347,45.5849,45.6015,28588.0
2019-03-14 13:50:00,54.86,54.89,54.82,54.83,40740.0,45.6015,45.6264,45.5682,45.5766,40740.0
2019-03-14 13:55:00,54.83,54.91,54.83,54.9,55859.0,45.5766,45.6431,45.5766,45.6347,55859.0
2019-03-14 14:00:00,54.9,54.93,54.89,54.93,26292.0,45.6347,45.6597,45.6264,45.6597,26292.0
2019-03-14 14:05:00,54.94,54.95,54.91,54.93,29063.0,45.668,45.6763,45.6431,45.6597,29063.0
2019-03-14 14:10:00,54.93,54.93,54.87,54.87,29985.0,45.6597,45.6597,45.6098,45.6098,29985.0
2019-03-14 14:15:00,54.87,54.93,54.87,54.93,18045.0,45.6098,45.6597,45.6098,45.6597,18045.0
2019-03-14 14:20:00,54.93,55.0,54.93,55.0,22777.0,45.6597,45.7179,45.6597,45.7179,22777.0
2019-03-14 14:25:00,55.0,55.02,54.97,54.97,25774.0,45.7179,45.7345,45.6929,45.6929,25774.0
2019-03-14 14:30:00,54.96,54.97,54.92,54.93,29822.0,45.6846,45.6929,45.6514,45.6597,29822.0
2019-03-14 14:35:00,54.93,54.96,54.89,54.92,89774.0,45.6597,45.6846,45.6264,45.6514,89774.0
2019-03-14 14:40:00,54.92,54.95,54.91,54.94,40005.0,45.6514,45.6763,45.6431,45.668,40005.0
2019-03-14 14:45:00,54.94,54.95,54.91,54.92,35581.0,45.668,45.6763,45.6431,45.6514,35581.0
2019-03-14 14:50:00,54.91,54.96,54.88,54.94,32708.0,45.6431,45.6846,45.6181,45.668,32708.0
2019-03-14 14:55:00,54.94,55.0,54.92,54.97,90611.0,45.668,45.7179,45.6514,45.6929,90611.0
2019-03-14 15:00:00,54.98,55.02,54.96,55.02,45239.0,45.7012,45.7345,45.6846,45.7345,45239.0
2019-03-14 15:05:00,55.02,55.05,55.0,55.0,34548.0,45.7345,45.7594,45.7179,45.7179,34548.0
2019-03-14 15:10:00,55.01,55.05,55.01,55.03,34196.0,45.7262,45.7594,45.7262,45.7428,34196.0
2019-03-14 15:15:00,55.03,55.03,54.97,55.02,85678.0,45.7428,45.7428,45.6929,45.7345,85678.0
2019-03-14 15:20:00,55.01,55.02,54.99,55.02,31564.0,45.7262,45.7345,45.7096,45.7345,31564.0
2019-03-14 15:25:00,55.01,55.07,55.0,55.06,35872.0,45.7262,45.7761,45.7179,45.7677,35872.0
2019-03-14 15:30:00,55.07,55.09,55.05,55.05,48222.0,45.7761,45.7927,45.7594,45.7594,48222.0
2019-03-14 15:35:00,55.05,55.19,55.05,55.18,72065.0,45.7594,45.8758,45.7594,45.8675,72065.0
2019-03-14 15:40:00,55.18,55.21,55.15,55.2,77295.0,45.8675,45.8924,45.8426,45.8841,77295.0
2019-03-14 15:45:00,55.19,55.22,55.17,55.17,119649.0,45.8758,45.9007,45.8592,45.8592,119649.0
2019-03-14 15:50:00,55.17,55.22,55.16,55.19,286520.0,45.8592,45.9007,45.8509,45.8758,286520.0
2019-03-14 15:55:00,55.18,55.19,55.07,55.1,346371.0,45.8675,45.8758,45.7761,45.801,346371.0
2019-03-15 09:30:00,54.59,54.9,54.59,54.83,194604.0,45.5917,45.8506,45.5917,45.7922,194604.0
2019-03-15 09:35:00,54.83,54.97,54.77,54.88,123801.0,45.7922,45.9091,45.7421,45.8339,123801.0
2019-03-15 09:40:00,54.87,54.91,54.78,54.9,125107.0,45.8256,45.859,45.7504,45.8506,125107.0
2019-03-15 09:45:00,54.9,55.07,54.9,55.07,73029.0,45.8506,45.9926,45.8506,45.9926,73029.0
2019-03-15 09:50:00,55.06,55.15,55.04,55.11,103327.0,45.9843,46.0594,45.9676,46.026,103327.0
2019-03-15 09:55:00,55.1,55.13,55.0,55.0,71874.0,46.0177,46.0427,45.9342,45.9342,71874.0
2019-03-15 10:00:00,54.99,55.04,54.9,54.95,80466.0,45.9258,45.9676,45.8506,45.8924,80466.0
2019-03-15 10:05:00,54.94,55.0,54.93,54.97,80488.0,45.884,45.9342,45.8757,45.9091,80488.0
2019-03-15 10:10:00,54.97,54.99,54.86,54.86,117977.0,45.9091,45.9258,45.8172,45.8172,117977.0
2019-03-15 10:15:00,54.85,54.89,54.8,54.8,230707.0,45.8089,45.8423,45.7671,45.7671,230707.0
2019-03-15 10:20:00,54.81,54.96,54.81,54.94,205053.0,45.7755,45.9007,45.7755,45.884,205053.0
2019-03-15 10:25:00,54.94,55.0,54.93,55.0,118817.0,45.884,45.9342,45.8757,45.9342,118817.0
2019-03-15 10:30:00,55.01,55.02,54.92,54.93,130474.0,45.9425,45.9509,45.8673,45.8757,130474.0
2019-03-15 10:35:00,54.93,54.93,54.87,54.91,51563.0,45.8757,45.8757,45.8256,45.859,51563.0
2019-03-15 10:40:00,54.91,54.98,54.91,54.95,25688.0,45.859,45.9175,45.859,45.8924,25688.0
2019-03-15 10:45:00,54.96,55.03,54.95,54.99,54473.0,45.9007,45.9592,45.8924,45.9258,54473.0
2019-03-15 10:50:00,55.0,55.02,54.96,55.01,35435.0,45.9342,45.9509,45.9007,45.9425,35435.0
2019-03-15 10:55:00,55.01,55.07,55.01,55.03,25195.0,45.9425,45.9926,45.9425,45.9592,25195.0
2019-03-15 11:00:00,55.03,55.07,54.99,55.06,53851.0,45.9592,45.9926,45.9258,45.9843,53851.0
2019-03-15 11:05:00,55.06,55.1,55.04,55.08,56740.0,45.9843,46.0177,45.9676,46.001,56740.0
2019-03-15 11:10:00,55.07,55.08,55.03,55.04,19829.0,45.9926,46.001,45.9592,45.9676,19829.0
2019-03-15 11:15:00,55.04,55.07,55.0,55.01,80242.0,45.9676,45.9926,45.9342,45.9425,80242.0
2019-03-15 11:20:00,55.01,55.04,54.99,55.04,70082.0,45.9425,45.9676,45.9258,45.9676,70082.0
2019-03-15 11:25:00,55.04,55.08,55.04,55.05,71392.0,45.9676,46.001,45.9676,45.9759,71392.0
2019-03-15 11:30:00,55.05,55.07,54.99,55.04,155921.0,45.9759,45.9926,45.9258,45.9676,155921.0
2019-03-15 11:35:00,55.04,55.04,54.96,54.97,59900.0,45.9676,45.9676,45.9007,45.9091,59900.0
2019-03-15 11:40:00,54.97,55.04,54.95,55.01,36311.0,45.9091,45.9676,45.8924,45.9425,36311.0
2019-03-15 11:45:00,55.02,55.16,55.02,55.16,156607.0,45.9509,46.0678,45.9509,46.0678,156607.0
2019-03-15 11:50:00,55.16,55.18,55.11,55.14,79889.0,46.0678,46.0845,46.026,46.0511,79889.0
2019-03-15 11:55:00,55.15,55.16,55.08,55.11,29522.0,46.0594,46.0678,46.001,46.026,29522.0
2019-03-15 12:00:00,55.11,55.13,55.06,55.08,51242.0,46.026,46.0427,45.9843,46.001,51242.0
2019-03-15 12:05:00,55.08,55.12,55.04,55.1,36318.0,46.001,46.0344,45.9676,46.0177,36318.0
2019-03-15 12:10:00,55.11,55.18,55.1,55.15,60787.0,46.026,46.0845,46.0177,46.0594,60787.0
2019-03-15 12:15:00,55.15,55.16,55.1,55.11,33945.0,46.0594,46.0678,46.0177,46.026,33945.0
2019-03-15 12:20:00,55.11,55.13,55.09,55.11,30405.0,46.026,46.0427,46.0093,46.026,30405.0
2019-03-15 12:25:00,55.11,55.14,55.08,55.13,39312.0,46.026,46.0511,46.001,46.0427,39312.0
2019-03-15 12:30:00,55.13,55.17,55.13,55.15,58525.0,46.0427,46.0761,46.0427,46.0594,58525.0
2019-03-15 12:35:00,55.15,55.18,55.13,55.16,100166.0,46.0594,46.0845,46.0427,46.0678,100166.0
2019-03-15 12:40:00,55.16,55.21,55.13,55.2,153043.0,46.0678,46.1095,46.0427,46.1012,153043.0
2019-03-15 12:45:00,55.2,55.26,55.18,55.25,42500.0,46.1012,46.1513,46.0845,46.1429,42500.0
2019-03-15 12:50:00,55.26,55.3,55.24,55.29,94875.0,46.1513,46.1847,46.1346,46.1764,94875.0
2019-03-15 12:55:00,55.29,55.29,55.22,55.25,44109.0,46.1764,46.1764,46.1179,46.1429,44109.0
2019-03-15 13:00:00,55.26,55.28,55.23,55.27,34430.0,46.1513,46.168,46.1262,46.1597,34430.0
2019-03-15 13:05:00,55.28,55.29,55.24,55.25,24290.0,46.168,46.1764,46.1346,46.1429,24290.0
2019-03-15 13:10:00,55.26,55.27,55.21,55.23,38737.0,46.1513,46.1597,46.1095,46.1262,38737.0
2019-03-15 13:15:00,55.23,55.26,55.2,55.2,30395.0,46.1262,46.1513,46.1012,46.1012,30395.0
2019-03-15 13:20:00,55.2,55.23,55.18,55.21,24497.0,46.1012,46.1262,46.0845,46.1095,24497.0
2019-03-15 13:25:00,55.21,55.21,55.16,55.17,26843.0,46.1095,46.1095,46.0678,46.0761,26843.0
2019-03-15 13:30:00,55.17,55.19,55.16,55.19,57122.0,46.0761,46.0928,46.0678,46.0928,57122.0
2019-03-15 13:35:00,55.19,55.19,55.15,55.17,28971.0,46.0928,46.0928,46.0594,46.0761,28971.0
2019-03-15 13:40:00,55.16,55.22,55.13,55.2,48022.0,46.0678,46.1179,46.0427,46.1012,48022.0
2019-03-15 13:45:00,55.19,55.22,55.18,55.18,15865.0,46.0928,46.1179,46.0845,46.0845,15865.0
2019-03-15 13:50:00,55.18,55.2,55.14,55.15,21280.0,46.0845,46.1012,46.0511,46.0594,21280.0
2019-03-15 13:55:00,55.15,55.16,55.11,55.12,38600.0,46.0594,46.0678,46.026,46.0344,38600.0
2019-03-15 14:00:00,55.11,55.14,55.1,55.11,33580.0,46.026,46.0511,46.0177,46.026,33580.0
2019-03-15 14:05:00,55.12,55.13,55.1,55.11,49054.0,46.0344,46.0427,46.0177,46.026,49054.0
2019-03-15 14:10:00,55.1,55.11,55.07,55.07,34319.0,46.0177,46.026,45.9926,45.9926,34319.0
2019-03-15 14:15:00,55.08,55.09,55.04,55.04,33631.0,46.001,46.0093,45.9676,45.9676,33631.0
2019-03-15 14:20:00,55.04,55.04,55.0,55.0,38482.0,45.9676,45.9676,45.9342,45.9342,38482.0
2019-03-15 14:25:00,55.01,55.04,54.99,55.01,65285.0,45.9425,45.9676,45.9258,45.9425,65285.0
2019-03-15 14:30:00,55.0,55.04,54.99,55.02,64998.0,45.9342,45.9676,45.9258,45.9509,64998.0
2019-03-15 14:35:00,55.01,55.05,54.98,55.04,56654.0,45.9425,45.9759,45.9175,45.9676,56654.0
2019-03-15 14:40:00,55.05,55.1,55.04,55.08,28809.0,45.9759,46.0177,45.9676,46.001,28809.0
2019-03-15 14:45:00,55.07,55.12,55.07,55.09,36898.0,45.9926,46.0344,45.9926,46.0093,36898.0
2019-03-15 14:50:00,55.1,55.12,55.07,55.09,40657.0,46.0177,46.0344,45.9926,46.0093,40657.0
2019-03-15 14:55:00,55.09,55.1,55.05,55.08,37265.0,46.0093,46.0177,45.9759,46.001,37265.0
2019-03-15 15:00:00,55.07,55.07,54.99,54.99,36385.0,45.9926,45.9926,45.9258,45.9258,36385.0
2019-03-15 15:05:00,55.0,55.01,54.95,54.96,37365.0,45.9342,45.9425,45.8924,45.9007,37365.0
2019-03-15 15:10:00,54.95,54.96,54.91,54.92,36964.0,45.8924,45.9007,45.859,45.8673,36964.0
2019-03-15 15:15:00,54.93,55.0,54.92,54.99,42022.0,45.8757,45.9342,45.8673,45.9258,42022.0
2019-03-15 15:20:00,55.0,55.0,54.97,55.0,65648.0,45.9342,45.9342,45.9091,45.9342,65648.0
2019-03-15 15:25:00,54.99,55.02,54.97,55.0,70100.0,45.9258,45.9509,45.9091,45.9342,70100.0
2019-03-15 15:30:00,55.0,55.0,54.9,54.92,77641.0,45.9342,45.9342,45.8506,45.8673,77641.0
2019-03-15 15:35:00,54.92,54.94,54.82,54.83,214327.0,45.8673,45.884,45.7838,45.7922,214327.0
2019-03-15 15:40:00,54.83,54.94,54.82,54.88,247420.0,45.7922,45.884,45.7838,45.8339,247420.0
2019-03-15 15:45:00,54.88,54.89,54.72,54.75,122739.0,45.8339,45.8423,45.7003,45.7254,122739.0
2019-03-15 15:50:00,54.75,54.75,54.68,54.71,304204.0,45.7254,45.7254,45.6669,45.692,304204.0
2019-03-15 15:55:00,54.71,54.83,54.71,54.81,619298.0,45.692,45.7922,45.692,45.7755,619298.0
2019-03-18 09:30:00,54.92,55.23,54.91,55.11,70310.0,45.8673,46.1262,45.859,46.026,70310.0
2019-03-18 09:35:00,55.11,55.2,55.09,55.2,108427.0,46.026,46.1012,46.0093,46.1012,108427.0
2019-03-18 09:40:00,55.2,55.49,55.2,55.49,71957.0,46.1012,46.3434,46.1012,46.3434,71957.0
2019-03-18 09:45:00,55.48,55.52,55.43,55.47,113166.0,46.335,46.3684,46.2933,46.3267,113166.0
2019-03-18 09:50:00,55.47,55.59,55.44,55.53,88091.0,46.3267,46.4269,46.3016,46.3768,88091.0
2019-03-18 09:55:00,55.53,55.57,55.47,55.53,185216.0,46.3768,46.4102,46.3267,46.3768,185216.0
2019-03-18 10:00:00,55.54,55.67,55.47,55.63,89151.0,46.3851,46.4937,46.3267,46.4603,89151.0
2019-03-18 10:05:00,55.64,55.66,55.57,55.6,102194.0,46.4687,46.4854,46.4102,46.4353,102194.0
2019-03-18 10:10:00,55.6,55.68,55.54,55.56,129234.0,46.4353,46.5021,46.3851,46.4018,129234.0
2019-03-18 10:15:00,55.55,55.6,55.5,55.59,61867.0,46.3935,46.4353,46.3517,46.4269,61867.0
2019-03-18 10:20:00,55.59,55.62,55.54,55.56,64588.0,46.4269,46.452,46.3851,46.4018,64588.0
2019-03-18 10:25:00,55.57,55.59,55.53,55.54,46942.0,46.4102,46.4269,46.3768,46.3851,46942.0
2019-03-18 10:30:00,55.54,55.55,55.47,55.5,56350.0,46.3851,46.3935,46.3267,46.3517,56350.0
2019-03-18 10:35:00,55.51,55.52,55.39,55.41,78079.0,46.3601,46.3684,46.2599,46.2766,78079.0
2019-03-18 10:40:00,55.4,55.48,55.38,55.38,38517.0,46.2682,46.335,46.2515,46.2515,38517.0
2019-03-18 10:45:00,55.39,55.5,55.35,55.48,35941.0,46.2599,46.3517,46.2265,46.335,35941.0
2019-03-18 10:50:00,55.47,55.58,55.47,55.54,47743.0,46.3267,46.4186,46.3267,46.3851,47743.0
2019-03-18 10:55:00,55.54,55.65,55.54,55.61,32935.0,46.3851,46.477,46.3851,46.4436,32935.0
2019-03-18 11:00:00,55.62,55.63,55.55,55.63,62933.0,46.452,46.4603,46.3935,46.4603,62933.0
2019-03-18 11:05:00,55.64,55.67,55.61,55.62,43910.0,46.4687,46.4937,46.4436,46.452,43910.0
2019-03-18 11:10:00,55.62,55.63,55.55,55.61,55736.0,46.452,46.4603,46.3935,46.4436,55736.0
2019-03-18 11:15:00,55.61,55.65,55.58,55.58,56451.0,46.4436,46.477,46.4186,46.4186,56451.0
2019-03-18 11:20:00,55.57,55.57,55.48,55.49,82605.0,46.4102,46.4102,46.335,46.3434,82605.0
2019-03-18 11:25:00,55.49,55.51,55.4,55.43,62150.0,46.3434,46.3601,46.2682,46.2933,62150.0
2019-03-18 11:30:00,55.42,55.43,55.32,55.32,78459.0,46.2849,46.2933,46.2014,46.2014,78459.0
2019-03-18 11:35:00,55.32,55.4,55.32,55.4,50616.0,46.2014,46.2682,46.2014,46.2682,50616.0
2019-03-18 11:40:00,55.4,55.42,55.3,55.31,30426.0,46.2682,46.2849,46.1847,46.1931,30426.0
2019-03-18 11:45:00,55.31,55.4,55.31,55.4,51020.0,46.1931,46.2682,46.1931,46.2682,51020.0
2019-03-18 11:50:00,55.41,55.42,55.34,55.4,42128.0,46.2766,46.2849,46.2181,46.2682,42128.0
2019-03-18 11:55:00,55.41,55.46,55.41,55.45,21894.0,46.2766,46.3183,46.2766,46.31,21894.0
2019-03-18 12:00:00,55.45,55.48,55.41,55.41,28456.0,46.31,46.335,46.2766,46.2766,28456.0
2019-03-18 12:05:00,55.41,55.44,55.38,55.43,161838.0,46.2766,46.3016,46.2515,46.2933,161838.0
2019-03-18 12:10:00,55.43,55.47,55.42,55.46,170531.0,46.2933,46.3267,46.2849,46.3183,170531.0
2019-03-18 12:15:00,55.47,55.53,55.46,55.5,90226.0,46.3267,46.3768,46.3183,46.3517,90226.0
2019-03-18 12:20:00,55.5,55.57,55.49,55.5,36306.0,46.3517,46.4102,46.3434,46.3517,36306.0
2019-03-18 12:25:00,55.5,55.58,55.49,55.55,46190.0,46.3517,46.4186,46.3434,46.3935,46190.0
2019-03-18 12:30:00,55.54,55.56,55.52,55.53,23884.0,46.3851,46.4018,46.3684,46.3768,23884.0
2019-03-18 12:35:00,55.54,55.58,55.53,55.58,41131.0,46.3851,46.4186,46.3768,46.4186,41131.0
2019-03-18 12:40:00,55.57,55.6,55.56,55.6,44848.0,46.4102,46.4353,46.4018,46.4353,44848.0
2019-03-18 12:45:00,55.6,55.64,55.59,55.63,35567.0,46.4353,46.4687,46.4269,46.4603,35567.0
2019-03-18 12:50:00,55.63,55.73,55.63,55.72,85952.0,46.4603,46.5438,46.4603,46.5355,85952.0
2019-03-18 12:55:00,55.71,55.75,55.7,55.72,62445.0,46.5271,46.5605,46.5188,46.5355,62445.0
2019-03-18 13:00:00,55.73,55.76,55.65,55.66,121843.0,46.5438,46.5689,46.477,46.4854,121843.0
2019-03-18 13:05:00,55.66,55.7,55.63,55.67,39185.0,46.4854,46.5188,46.4603,46.4937,39185.0
2019-03-18 13:10:00,55.67,55.73,55.64,55.71,33568.0,46.4937,46.5438,46.4687,46.5271,33568.0
2019-03-18 13:15:00,55.7,55.71,55.68,55.69,29158.0,46.5188,46.5271,46.5021,46.5104,29158.0
2019-03-18 13:20:00,55.69,55.7,55.65,55.7,28284.0,46.5104,46.5188,46.477,46.5188,28284.0
2019-03-18 13:25:00,55.69,55.71,55.64,55.65,22400.0,46.5104,46.5271,46.4687,46.477,22400.0
2019-03-18 13:30:00,55.66,55.68,55.63,55.66,44836.0,46.4854,46.5021,46.4603,46.4854,44836.0
2019-03-18 13:35:00,55.65,55.72,55.64,55.7,83253.0,46.477,46.5355,46.4687,46.5188,83253.0
2019-03-18 13:40:00,55.7,55.73,55.68,55.72,37613.0,46.5188,46.5438,46.5021,46.5355,37613.0
2019-03-18 13:45:00,55.72,55.72,55.67,55.68,32621.0,46.5355,46.5355,46.4937,46.5021,32621.0
2019-03-18 13:50:00,55.68,55.71,55.68,55.7,19020.0,46.5021,46.5271,46.5021,46.5188,19020.0
2019-03-18 13:55:00,55.7,55.71,55.64,55.66,44732.0,46.5188,46.5271,46.4687,46.4854,44732.0
2019-03-18 14:00:00,55.66,55.69,55.65,55.66,40185.0,46.4854,46.5104,46.477,46.4854,40185.0
2019-03-18 14:05:00,55.66,55.69,55.66,55.67,21509.0,46.4854,46.5104,46.4854,46.4937,21509.0
2019-03-18 14:10:00,55.67,55.67,55.6,55.6,37445.0,46.4937,46.4937,46.4353,46.4353,37445.0
2019-03-18 14:15:00,55.6,55.63,55.58,55.61,38973.0,46.4353,46.4603,46.4186,46.4436,38973.0
2019-03-18 14:20:00,55.62,55.64,55.59,55.61,27714.0,46.452,46.4687,46.4269,46.4436,27714.0
2019-03-18 14:25:00,55.61,55.66,55.61,55.64,43223.0,46.4436,46.4854,46.4436,46.4687,43223.0
2019-03-18 14:30:00,55.64,55.64,55.58,55.61,25072.0,46.4687,46.4687,46.4186,46.4436,25072.0
2019-03-18 14:35:00,55.6,55.65,55.59,55.6,54476.0,46.4353,46.477,46.4269,46.4353,54476.0
2019-03-18 14:40:00,55.6,55.63,55.59,55.59,59063.0,46.4353,46.4603,46.4269,46.4269,59063.0
2019-03-18 14:45:00,55.59,55.62,55.59,55.61,36241.0,46.4269,46.452,46.4269,46.4436,36241.0
2019-03-18 14:50:00,55.61,55.62,55.58,55.6,51088.0,46.4436,46.452,46.4186,46.4353,51088.0
2019-03-18 14:55:00,55.6,55.6,55.51,55.53,38118.0,46.4353,46.4353,46.3601,46.3768,38118.0
2019-03-18 15:00:00,55.53,55.58,55.48,55.48,88265.0,46.3768,46.4186,46.335,46.335,88265.0
2019-03-18 15:05:00,55.48,55.54,55.48,55.53,78247.0,46.335,46.3851,46.335,46.3768,78247.0
2019-03-18 15:10:00,55.53,55.55,55.49,55.52,36595.0,46.3768,46.3935,46.3434,46.3684,36595.0
2019-03-18 15:15:00,55.52,55.62,55.52,55.62,110469.0,46.3684,46.452,46.3684,46.452,110469.0
2019-03-18 15:20:00,55.61,55.66,55.59,55.61,162856.0,46.4436,46.4854,46.4269,46.4436,162856.0
2019-03-18 15:25:00,55.61,55.64,55.52,55.52,95065.0,46.4436,46.4687,46.3684,46.3684,95065.0
2019-03-18 15:30:00,55.53,55.58,55.51,55.56,143343.0,46.3768,46.4186,46.3601,46.4018,143343.0
2019-03-18 15:35:00,55.55,55.56,55.49,55.51,164012.0,46.3935,46.4018,46.3434,46.3601,164012.0
2019-03-18 15:40:00,55.52,55.59,55.51,55.59,72974.0,46.3684,46.4269,46.3601,46.4269,72974.0
2019-03-18 15:45:00,55.58,55.65,55.58,55.65,103418.0,46.4186,46.477,46.4186,46.477,103418.0
2019-03-18 15:50:00,55.65,55.65,55.61,55.62,139189.0,46.477,46.477,46.4436,46.452,139189.0
2019-03-18 15:55:00,55.62,55.63,55.58,55.61,513863.0,46.452,46.4603,46.4186,46.4436,513863.0
2019-03-19 09:30:00,55.88,55.93,55.72,55.77,233184.0,46.6691,46.7109,46.5355,46.5772,233184.0
2019-03-19 09:35:00,55.77,55.82,55.66,55.71,99874.0,46.5772,46.619,46.4854,46.5271,99874.0
2019-03-19 09:40:00,55.71,55.79,55.71,55.76,27095.0,46.5271,46.5939,46.5271,46.5689,27095.0
2019-03-19 09:45:00,55.78,55.79,55.63,55.67,40554.0,46.5856,46.5939,46.4603,46.4937,40554.0
2019-03-19 09:50:00,55.66,55.66,55.47,55.49,51835.0,46.4854,46.4854,46.3267,46.3434,51835.0
2019-03-19 09:55:00,55.48,55.51,55.39,55.39,101752.0,46.335,46.3601,46.2599,46.2599,101752.0
2019-03-19 10:00:00,55.4,55.47,55.36,55.38,79230.0,46.2682,46.3267,46.2348,46.2515,79230.0
2019-03-19 10:05:00,55.38,55.41,55.31,55.36,41933.0,46.2515,46.2766,46.1931,46.2348,41933.0
2019-03-19 10:10:00,55.36,55.38,55.3,55.32,57065.0,46.2348,46.2515,46.1847,46.2014,57065.0
2019-03-19 10:15:00,55.32,55.38,55.27,55.3,141253.0,46.2014,46.2515,46.1597,46.1847,141253.0
2019-03-19 10:20:00,55.29,55.3,55.24,55.29,45524.0,46.1764,46.1847,46.1346,46.1764,45524.0
2019-03-19 10:25:00,55.29,55.29,55.21,55.24,52819.0,46.1764,46.1764,46.1095,46.1346,52819.0
2019-03-19 10:30:00,55.25,55.34,55.23,55.31,67565.0,46.1429,46.2181,46.1262,46.1931,67565.0
2019-03-19 10:35:00,55.32,55.38,55.31,55.37,17026.0,46.2014,46.2515,46.1931,46.2432,17026.0
2019-03-19 10:40:00,55.36,55.39,55.27,55.27,26125.0,46.2348,46.2599,46.1597,46.1597,26125.0
2019-03-19 10:45:00,55.27,55.27,55.22,55.25,32345.0,46.1597,46.1597,46.1179,46.1429,32345.0
2019-03-19 10:50:00,55.25,55.27,55.14,55.14,116126.0,46.1429,46.1597,46.0511,46.0511,116126.0
2019-03-19 10:55:00,55.14,55.14,55.03,55.04,57781.0,46.0511,46.0511,45.9592,45.9676,57781.0
2019-03-19 11:00:00,55.04,55.14,55.03,55.12,167780.0,45.9676,46.0511,45.9592,46.0344,167780.0
2019-03-19 11:05:00,55.12,55.13,55.05,55.08,66966.0,46.0344,46.0427,45.9759,46.001,66966.0
2019-03-19 11:10:00,55.07,55.16,55.03,55.14,91498.0,45.9926,46.0678,45.9592,46.0511,91498.0
2019-03-19 11:15:00,55.13,55.13,54.96,54.99,47350.0,46.0427,46.0427,45.9007,45.9258,47350.0
2019-03-19 11:20:00,55.0,55.02,54.94,54.95,83161.0,45.9342,45.9509,45.884,45.8924,83161.0
2019-03-19 11:25:00,54.94,55.01,54.9,54.91,49357.0,45.884,45.9425,45.8506,45.859,49357.0
2019-03-19 11:30:00,54.92,55.01,54.9,54.99,104545.0,45.8673,45.9425,45.8506,45.9258,104545.0
2019-03-19 11:35:00,54.99,55.1,54.99,55.07,78049.0,45.9258,46.0177,45.9258,45.9926,78049.0
2019-03-19 11:40:00,55.08,55.1,55.03,55.03,54133.0,46.001,46.0177,45.9592,45.9592,54133.0
2019-03-19 11:45:00,55.03,55.05,54.98,55.03,70342.0,45.9592,45.9759,45.9175,45.9592,70342.0
2019-03-19 11:50:00,55.04,55.06,55.01,55.01,25084.0,45.9676,45.9843,45.9425,45.9425,25084.0
2019-03-19 11:55:00,55.01,55.06,55.01,55.05,44101.0,45.9425,45.9843,45.9425,45.9759,44101.0
2019-03-19 12:00:00,55.06,55.1,54.99,55.01,425890.0,45.9843,46.0177,45.9258,45.9425,425890.0
2019-03-19 12:05:00,55.01,55.08,54.99,54.99,211854.0,45.9425,46.001,45.9258,45.9258,211854.0
2019-03-19 12:10:00,54.99,55.06,54.99,55.06,60199.0,45.9258,45.9843,45.9258,45.9843,60199.0
2019-03-19 12:15:00,55.05,55.06,55.0,55.01,73644.0,45.9759,45.9843,45.9342,45.9425,73644.0
2019-03-19 12:20:00,55.01,55.04,54.96,55.0,45446.0,45.9425,45.9676,45.9007,45.9342,45446.0
2019-03-19 12:25:00,55.0,55.06,54.99,55.04,92527.0,45.9342,45.9843,45.9258,45.9676,92527.0
2019-03-19 12:30:00,55.04,55.11,55.04,55.08,42551.0,45.9676,46.026,45.9676,46.001,42551.0
2019-03-19 12:35:00,55.09,55.09,55.02,55.03,24315.0,46.0093,46.0093,45.9509,45.9592,24315.0
2019-03-19 12:40:00,55.03,55.06,54.98,54.99,190035.0,45.9592,45.9843,45.9175,45.9258,190035.0
2019-03-19 12:45:00,54.99,55.01,54.81,54.82,116817.0,45.9258,45.9425,45.7755,45.7838,116817.0
2019-03-19 12:50:00,54.81,54.88,54.79,54.8,60955.0,45.7755,45.8339,45.7588,45.7671,60955.0
2019-03-19 12:55:00,54.8,54.95,54.79,54.95,74589.0,45.7671,45.8924,45.7588,45.8924,74589.0
2019-03-19 13:00:00,54.95,54.97,54.9,54.95,39636.0,45.8924,45.9091,45.8506,45.8924,39636.0
2019-03-19 13:05:00,54.95,54.98,54.92,54.93,51841.0,45.8924,45.9175,45.8673,45.8757,51841.0
2019-03-19 13:10:00,54.93,54.94,54.9,54.93,201410.0,45.8757,45.884,45.8506,45.8757,201410.0
2019-03-19 13:15:00,54.93,54.95,54.92,54.94,35486.0,45.8757,45.8924,45.8673,45.884,35486.0
2019-03-19 13:20:00,54.94,54.96,54.9,54.9,38889.0,45.884,45.9007,45.8506,45.8506,38889.0
2019-03-19 13:25:00,54.9,54.91,54.86,54.86,37159.0,45.8506,45.859,45.8172,45.8172,37159.0
2019-03-19 13:30:00,54.87,54.91,54.86,54.89,39223.0,45.8256,45.859,45.8172,45.8423,39223.0
2019-03-19 13:35:00,54.89,54.95,54.89,54.91,42561.0,45.8423,45.8924,45.8423,45.859,42561.0
2019-03-19 13:40:00,54.92,54.94,54.86,54.86,67138.0,45.8673,45.884,45.8172,45.8172,67138.0
2019-03-19 13:45:00,54.86,54.87,54.82,54.85,125067.0,45.8172,45.8256,45.7838,45.8089,125067.0
2019-03-19 13:50:00,54.85,54.85,54.79,54.8,66711.0,45.8089,45.8089,45.7588,45.7671,66711.0
2019-03-19 13:55:00,54.8,54.8,54.71,54.71,48479.0,45.7671,45.7671,45.692,45.692,48479.0
2019-03-19 14:00:00,54.71,54.75,54.7,54.75,67539.0,45.692,45.7254,45.6836,45.7254,67539.0
2019-03-19 14:05:00,54.75,54.78,54.69,54.69,102305.0,45.7254,45.7504,45.6753,45.6753,102305.0
2019-03-19 14:10:00,54.7,54.7,54.65,54.69,33999.0,45.6836,45.6836,45.6418,45.6753,33999.0
2019-03-19 14:15:00,54.69,54.69,54.6,54.65,28847.0,45.6753,45.6753,45.6001,45.6418,28847.0
2019-03-19 14:20:00,54.64,54.66,54.59,54.6,42178.0,45.6335,45.6502,45.5917,45.6001,42178.0
2019-03-19 14:25:00,54.6,54.66,54.59,54.61,284443.0,45.6001,45.6502,45.5917,45.6084,284443.0
2019-03-19 14:30:00,54.61,54.63,54.58,54.61,84090.0,45.6084,45.6251,45.5834,45.6084,84090.0
2019-03-19 14:35:00,54.62,54.64,54.6,54.61,84385.0,45.6168,45.6335,45.6001,45.6084,84385.0
2019-03-19 14:40:00,54.61,54.67,54.6,54.66,69251.0,45.6084,45.6586,45.6001,45.6502,69251.0
2019-03-19 14:45:00,54.66,54.67,54.63,54.65,46190.0,45.6502,45.6586,45.6251,45.6418,46190.0
2019-03-19 14:50:00,54.64,54.71,54.6,54.71,119101.0,45.6335,45.692,45.6001,45.692,119101.0
2019-03-19 14:55:00,54.71,54.73,54.63,54.63,89040.0,45.692,45.7087,45.6251,45.6251,89040.0
2019-03-19 15:00:00,54.64,54.65,54.56,54.6,58957.0,45.6335,45.6418,45.5667,45.6001,58957.0
2019-03-19 15:05:00,54.61,54.66,54.59,54.59,85399.0,45.6084,45.6502,45.5917,45.5917,85399.0
2019-03-19 15:10:00,54.59,54.59,54.49,54.5,69466.0,45.5917,45.5917,45.5082,45.5166,69466.0
2019-03-19 15:15:00,54.49,54.51,54.41,54.43,55592.0,45.5082,45.5249,45.4414,45.4581,55592.0
2019-03-19 15:20:00,54.44,54.45,54.34,54.36,71239.0,45.4665,45.4748,45.3829,45.3996,71239.0
2019-03-19 15:25:00,54.36,54.39,54.3,54.32,100336.0,45.3996,45.4247,45.3495,45.3662,100336.0
2019-03-19 15:30:00,54.31,54.35,54.25,54.26,104346.0,45.3579,45.3913,45.3078,45.3161,104346.0
2019-03-19 15:35:00,54.26,54.26,54.19,54.2,114035.0,45.3161,45.3161,45.2577,45.266,114035.0
2019-03-19 15:40:00,54.2,54.2,54.15,54.15,154167.0,45.266,45.266,45.2243,45.2243,154167.0
2019-03-19 15:45:00,54.15,54.22,54.15,54.19,207102.0,45.2243,45.2827,45.2243,45.2577,207102.0
2019-03-19 15:50:00,54.19,54.2,54.12,54.14,294313.0,45.2577,45.266,45.1992,45.2159,294313.0
2019-03-19 15:55:00,54.13,54.22,54.13,54.21,516435.0,45.2076,45.2827,45.2076,45.2744,516435.0
2019-03-20 09:30:00,54.08,54.19,53.97,54.03,43099.0,45.1658,45.2577,45.0739,45.124,43099.0
2019-03-20 09:35:00,54.02,54.34,54.01,54.2,98199.0,45.1157,45.3829,45.1073,45.266,98199.0
2019-03-20 09:40:00,54.2,54.35,54.19,54.21,40052.0,45.266,45.3913,45.2577,45.2744,40052.0
2019-03-20 09:45:00,54.21,54.21,54.06,54.07,61109.0,45.2744,45.2744,45.1491,45.1575,61109.0
2019-03-20 09:50:00,54.06,54.13,54.01,54.04,106990.0,45.1491,45.2076,45.1073,45.1324,106990.0
2019-03-20 09:55:00,54.03,54.05,53.94,53.97,140616.0,45.124,45.1407,45.0489,45.0739,140616.0
2019-03-20 10:00:00,53.97,54.06,53.94,53.98,83503.0,45.0739,45.1491,45.0489,45.0823,83503.0
2019-03-20 10:05:00,53.98,54.12,53.98,54.0,60601.0,45.0823,45.1992,45.0823,45.099,60601.0
2019-03-20 10:10:00,54.01,54.01,53.9,53.95,82580.0,45.1073,45.1073,45.0155,45.0572,82580.0
2019-03-20 10:15:00,53.95,54.01,53.92,53.96,33443.0,45.0572,45.1073,45.0322,45.0656,33443.0
2019-03-20 10:20:00,53.95,53.97,53.86,53.91,30809.0,45.0572,45.0739,44.9821,45.0238,30809.0
2019-03-20 10:25:00,53.92,53.96,53.87,53.89,73716.0,45.0322,45.0656,44.9904,45.0071,73716.0
2019-03-20 10:30:00,53.89,53.97,53.88,53.91,34675.0,45.0071,45.0739,44.9988,45.0238,34675.0
2019-03-20 10:35:00,53.91,53.92,53.83,53.83,40434.0,45.0238,45.0322,44.957,44.957,40434.0
2019-03-20 10:40:00,53.84,53.93,53.83,53.83,48007.0,44.9654,45.0405,44.957,44.957,48007.0
2019-03-20 10:45:00,53.83,53.86,53.78,53.83,111390.0,44.957,44.9821,44.9153,44.957,111390.0
2019-03-20 10:50:00,53.83,53.85,53.79,53.81,85422.0,44.957,44.9737,44.9236,44.9403,85422.0
2019-03-20 10:55:00,53.81,53.87,53.76,53.78,194702.0,44.9403,44.9904,44.8985,44.9153,194702.0
2019-03-20 11:00:00,53.78,53.85,53.77,53.84,85760.0,44.9153,44.9737,44.9069,44.9654,85760.0
2019-03-20 11:05:00,53.83,53.87,53.82,53.87,38232.0,44.957,44.9904,44.9487,44.9904,38232.0
2019-03-20 11:10:00,53.86,53.88,53.74,53.74,669032.0,44.9821,44.9988,44.8818,44.8818,669032.0
2019-03-20 11:15:00,53.74,53.74,53.66,53.68,273543.0,44.8818,44.8818,44.815,44.8317,273543.0
2019-03-20 11:20:00,53.68,53.68,53.56,53.56,246123.0,44.8317,44.8317,44.7315,44.7315,246123.0
2019-03-20 11:25:00,53.57,53.6,53.52,53.53,305215.0,44.7399,44.7649,44.6981,44.7065,305215.0
2019-03-20 11:30:00,53.53,53.58,53.49,53.49,144562.0,44.7065,44.7482,44.6731,44.6731,144562.0
2019-03-20 11:35:00,53.48,53.49,53.42,53.42,189652.0,44.6647,44.6731,44.6146,44.6146,189652.0
2019-03-20 11:40:00,53.43,53.49,53.42,53.45,52160.0,44.6229,44.6731,44.6146,44.6396,52160.0
2019-03-20 11:45:00,53.45,53.5,53.41,53.44,102980.0,44.6396,44.6814,44.6062,44.6313,102980.0
2019-03-20 11:50:00,53.45,53.46,53.34,53.36,135545.0,44.6396,44.648,44.5478,44.5645,135545.0
2019-03-20 11:55:00,53.35,53.35,53.22,53.3,79619.0,44.5561,44.5561,44.4476,44.5144,79619.0
2019-03-20 12:00:00,53.31,53.35,53.24,53.33,151214.0,44.5227,44.5561,44.4643,44.5394,151214.0
2019-03-20 12:05:00,53.33,53.35,53.3,53.34,187093.0,44.5394,44.5561,44.5144,44.5478,187093.0
2019-03-20 12:10:00,53.34,53.37,53.29,53.31,56658.0,44.5478,44.5728,44.506,44.5227,56658.0
2019-03-20 12:15:00,53.31,53.36,53.3,53.34,61351.0,44.5227,44.5645,44.5144,44.5478,61351.0
2019-03-20 12:20:00,53.33,53.33,53.27,53.28,102492.0,44.5394,44.5394,44.4893,44.4977,102492.0
2019-03-20 12:25:00,53.28,53.37,53.27,53.37,82318.0,44.4977,44.5728,44.4893,44.5728,82318.0
2019-03-20 12:30:00,53.37,53.37,53.19,53.21,225139.0,44.5728,44.5728,44.4225,44.4392,225139.0
2019-03-20 12:35:00,53.21,53.32,53.18,53.32,67952.0,44.4392,44.5311,44.4142,44.5311,67952.0
2019-03-20 12:40:00,53.32,53.32,53.24,53.25,23152.0,44.5311,44.5311,44.4643,44.4726,23152.0
2019-03-20 12:45:00,53.25,53.34,53.24,53.3,188248.0,44.4726,44.5478,44.4643,44.5144,188248.0
2019-03-20 12:50:00,53.3,53.4,53.29,53.4,118045.0,44.5144,44.5979,44.506,44.5979,118045.0
2019-03-20 12:55:00,53.4,53.45,53.39,53.44,108707.0,44.5979,44.6396,44.5895,44.6313,108707.0
2019-03-20 13:00:00,53.43,53.49,53.4,53.47,47304.0,44.6229,44.6731,44.5979,44.6564,47304.0
2019-03-20 13:05:00,53.47,53.56,53.47,53.53,62811.0,44.6564,44.7315,44.6564,44.7065,62811.0
2019-03-20 13:10:00,53.53,53.56,53.5,53.52,47307.0,44.7065,44.7315,44.6814,44.6981,47307.0
2019-03-20 13:15:00,53.51,53.55,53.51,53.53,43502.0,44.6898,44.7232,44.6898,44.7065,43502.0
2019-03-20 13:20:00,53.53,53.54,53.49,53.52,41413.0,44.7065,44.7148,44.6731,44.6981,41413.0
2019-03-20 13:25:00,53.51,53.52,53.43,53.44,116563.0,44.6898,44.6981,44.6229,44.6313,116563.0
2019-03-20 13:30:00,53.44,53.52,53.42,53.51,57426.0,44.6313,44.6981,44.6146,44.6898,57426.0
2019-03-20 13:35:00,53.52,53.64,53.51,53.64,98294.0,44.6981,44.7983,44.6898,44.7983,98294.0
2019-03-20 13:40:00,53.64,53.64,53.58,53.63,63740.0,44.7983,44.7983,44.7482,44.79,63740.0
2019-03-20 13:45:00,53.64,53.69,53.62,53.65,120661.0,44.7983,44.8401,44.7816,44.8067,120661.0
2019-03-20 13:50:00,53.65,53.77,53.63,53.77,82698.0,44.8067,44.9069,44.79,44.9069,82698.0
2019-03-20 13:55:00,53.76,53.81,53.68,53.72,76680.0,44.8985,44.9403,44.8317,44.8651,76680.0
2019-03-20 14:00:00,53.73,53.83,53.36,53.36,740455.0,44.8735,44.957,44.5645,44.5645,740455.0
2019-03-20 14:05:00,53.37,53.69,53.37,53.67,172779.0,44.5728,44.8401,44.5728,44.8234,172779.0
2019-03-20 14:10:00,53.67,53.74,53.49,53.53,482377.0,44.8234,44.8818,44.6731,44.7065,482377.0
2019-03-20 14:15:00,53.54,53.55,53.34,53.34,326419.0,44.7148,44.7232,44.5478,44.5478,326419.0
2019-03-20 14:20:00,53.35,53.4,53.11,53.12,733249.0,44.5561,44.5979,44.3557,44.364,733249.0
2019-03-20 14:25:00,53.12,53.24,53.08,53.11,258524.0,44.364,44.4643,44.3306,44.3557,258524.0
2019-03-20 14:30:00,53.11,53.31,53.08,53.22,335551.0,44.3557,44.5227,44.3306,44.4476,335551.0
2019-03-20 14:35:00,53.21,53.28,53.15,53.27,167555.0,44.4392,44.4977,44.3891,44.4893,167555.0
2019-03-20 14:40:00,53.28,53.4,53.21,53.33,265451.0,44.4977,44.5979,44.4392,44.5394,265451.0
2019-03-20 14:45:00,53.33,53.48,53.3,53.44,351893.0,44.5394,44.6647,44.5144,44.6313,351893.0
2019-03-20 14:50:00,53.44,53.51,53.36,53.36,264636.0,44.6313,44.6898,44.5645,44.5645,264636.0
2019-03-20 14:55:00,53.37,53.4,53.28,53.33,301027.0,44.5728,44.5979,44.4977,44.5394,301027.0
2019-03-20 15:00:00,53.33,53.47,53.24,53.25,176208.0,44.5394,44.6564,44.4643,44.4726,176208.0
2019-03-20 15:05:00,53.25,53.25,53.15,53.19,229821.0,44.4726,44.4726,44.3891,44.4225,229821.0
2019-03-20 15:10:00,53.2,53.22,53.12,53.21,152938.0,44.4309,44.4476,44.364,44.4392,152938.0
2019-03-20 15:15:00,53.21,53.23,53.1,53.1,138075.0,44.4392,44.4559,44.3473,44.3473,138075.0
2019-03-20 15:20:00,53.11,53.15,53.06,53.08,304708.0,44.3557,44.3891,44.3139,44.3306,304708.0
2019-03-20 15:25:00,53.07,53.11,53.0,53.01,282679.0,44.3223,44.3557,44.2638,44.2722,282679.0
2019-03-20 15:30:00,53.01,53.02,52.64,52.68,601584.0,44.2722,44.2805,43.9632,43.9966,601584.0
2019-03-20 15:35:00,52.68,52.71,52.53,52.54,527143.0,43.9966,44.0216,43.8713,43.8796,527143.0
2019-03-20 15:40:00,52.53,52.53,52.41,52.49,588210.0,43.8713,43.8713,43.7711,43.8379,588210.0
2019-03-20 15:45:00,52.49,52.57,52.45,52.45,586749.0,43.8379,43.9047,43.8045,43.8045,586749.0
2019-03-20 15:50:00,52.46,52.46,52.36,52.37,552809.0,43.8128,43.8128,43.7293,43.7377,552809.0
2019-03-20 15:55:00,52.36,52.42,52.31,52.37,1415965.0,43.7293,43.7794,43.6876,43.7377,1415965.0
2019-03-21 09:30:00,52.04,52.09,51.84,51.94,586436.0,43.4621,43.5038,43.295,43.3785,586436.0
2019-03-21 09:35:00,51.94,51.95,51.66,51.67,436171.0,43.3785,43.3869,43.1447,43.1531,436171.0
2019-03-21 09:40:00,51.67,51.75,51.56,51.59,346145.0,43.1531,43.2199,43.0612,43.0862,346145.0
2019-03-21 09:45:00,51.59,51.63,51.43,51.47,397174.0,43.0862,43.1196,42.9526,42.986,397174.0
2019-03-21 09:50:00,51.46,51.66,51.38,51.59,320285.0,42.9777,43.1447,42.9109,43.0862,320285.0
2019-03-21 09:55:00,51.59,52.01,51.58,51.98,306519.0,43.0862,43.437,43.0779,43.412,306519.0
2019-03-21 10:00:00,51.98,52.11,51.94,52.01,208071.0,43.412,43.5205,43.3785,43.437,208071.0
2019-03-21 10:05:00,52.0,52.06,51.95,52.05,508822.0,43.4287,43.4788,43.3869,43.4704,508822.0
2019-03-21 10:10:00,52.06,52.12,51.95,52.01,379653.0,43.4788,43.5289,43.3869,43.437,379653.0
2019-03-21 10:15:00,52.01,52.01,51.86,51.88,278760.0,43.437,43.437,43.3117,43.3284,278760.0
2019-03-21 10:20:00,51.89,51.99,51.89,51.99,236507.0,43.3368,43.4203,43.3368,43.4203,236507.0
2019-03-21 10:25:00,51.99,52.07,51.94,51.95,774305.0,43.4203,43.4871,43.3785,43.3869,774305.0
2019-03-21 10:30:00,51.95,52.04,51.94,52.03,176280.0,43.3869,43.4621,43.3785,43.4537,176280.0
2019-03-21 10:35:00,52.03,52.09,51.93,51.98,269464.0,43.4537,43.5038,43.3702,43.412,269464.0
2019-03-21 10:40:00,51.98,51.99,51.87,51.91,245309.0,43.412,43.4203,43.3201,43.3535,245309.0
2019-03-21 10:45:00,51.92,51.99,51.83,51.88,92732.0,43.3618,43.4203,43.2867,43.3284,92732.0
2019-03-21 10:50:00,51.87,51.95,51.87,51.95,118121.0,43.3201,43.3869,43.3201,43.3869,118121.0
2019-03-21 10:55:00,51.96,52.03,51.91,52.01,108754.0,43.3952,43.4537,43.3535,43.437,108754.0
2019-03-21 11:00:00,52.01,52.26,52.01,52.2,183342.0,43.437,43.6458,43.437,43.5957,183342.0
2019-03-21 11:05:00,52.21,52.22,52.09,52.1,176729.0,43.604,43.6124,43.5038,43.5122,176729.0
2019-03-21 11:10:00,52.1,52.18,52.08,52.16,104784.0,43.5122,43.579,43.4955,43.5623,104784.0
2019-03-21 11:15:00,52.16,52.18,52.12,52.12,91921.0,43.5623,43.579,43.5289,43.5289,91921.0
2019-03-21 11:20:00,52.12,52.29,52.08,52.28,184458.0,43.5289,43.6709,43.4955,43.6625,184458.0
2019-03-21 11:25:00,52.28,52.41,52.2,52.24,278517.0,43.6625,43.7711,43.5957,43.6291,278517.0
2019-03-21 11:30:00,52.24,52.36,52.16,52.32,76233.0,43.6291,43.7293,43.5623,43.6959,76233.0
2019-03-21 11:35:00,52.31,52.35,52.26,52.26,64426.0,43.6876,43.721,43.6458,43.6458,64426.0
2019-03-21 11:40:00,52.25,52.39,52.23,52.33,106903.0,43.6374,43.7544,43.6207,43.7043,106903.0
2019-03-21 11:45:00,52.33,52.41,52.33,52.37,67225.0,43.7043,43.7711,43.7043,43.7377,67225.0
2019-03-21 11:50:00,52.37,52.45,52.36,52.43,102467.0,43.7377,43.8045,43.7293,43.7878,102467.0
2019-03-21 11:55:00,52.43,52.45,52.36,52.4,110871.0,43.7878,43.8045,43.7293,43.7627,110871.0
2019-03-21 12:00:00,52.39,52.44,52.32,52.34,64516.0,43.7544,43.7961,43.6959,43.7126,64516.0
2019-03-21 12:05:00,52.34,52.36,52.17,52.22,399852.0,43.7126,43.7293,43.5706,43.6124,399852.0
2019-03-21 12:10:00,52.22,52.26,52.13,52.15,184919.0,43.6124,43.6458,43.5372,43.5539,184919.0
2019-03-21 12:15:00,52.14,52.16,52.0,52.04,152791.0,43.5456,43.5623,43.4287,43.4621,152791.0
2019-03-21 12:20:00,52.05,52.11,52.03,52.11,146147.0,43.4704,43.5205,43.4537,43.5205,146147.0
2019-03-21 12:25:00,52.11,52.13,51.99,52.01,387661.0,43.5205,43.5372,43.4203,43.437,387661.0
2019-03-21 12:30:00,52.02,52.04,51.97,51.98,126290.0,43.4454,43.4621,43.4036,43.412,126290.0
2019-03-21 12:35:00,51.98,51.99,51.92,51.93,191937.0,43.412,43.4203,43.3618,43.3702,191937.0
2019-03-21 12:40:00,51.93,52.04,51.92,51.96,283802.0,43.3702,43.4621,43.3618,43.3952,283802.0
2019-03-21 12:45:00,51.96,51.97,51.9,51.91,132170.0,43.3952,43.4036,43.3451,43.3535,132170.0
2019-03-21 12:50:00,51.91,51.96,51.84,51.88,224305.0,43.3535,43.3952,43.295,43.3284,224305.0
2019-03-21 12:55:00,51.89,51.92,51.85,51.86,78664.0,43.3368,43.3618,43.3034,43.3117,78664.0
2019-03-21 13:00:00,51.86,51.94,51.86,51.93,178498.0,43.3117,43.3785,43.3117,43.3702,178498.0
2019-03-21 13:05:00,51.94,52.03,51.94,52.01,74815.0,43.3785,43.4537,43.3785,43.437,74815.0
2019-03-21 13:10:00,52.02,52.04,51.96,51.96,168360.0,43.4454,43.4621,43.3952,43.3952,168360.0
2019-03-21 13:15:00,51.96,52.0,51.94,51.96,84411.0,43.3952,43.4287,43.3785,43.3952,84411.0
2019-03-21 13:20:00,51.96,51.99,51.94,51.98,74254.0,43.3952,43.4203,43.3785,43.412,74254.0
2019-03-21 13:25:00,51.98,52.07,51.97,52.06,50858.0,43.412,43.4871,43.4036,43.4788,50858.0
2019-03-21 13:30:00,52.06,52.08,52.0,52.0,137596.0,43.4788,43.4955,43.4287,43.4287,137596.0
2019-03-21 13:35:00,52.0,52.02,51.93,51.98,109551.0,43.4287,43.4454,43.3702,43.412,109551.0
2019-03-21 13:40:00,51.98,52.03,51.93,51.96,82794.0,43.412,43.4537,43.3702,43.3952,82794.0
2019-03-21 13:45:00,51.97,52.03,51.94,52.03,51167.0,43.4036,43.4537,43.3785,43.4537,51167.0
2019-03-21 13:50:00,52.04,52.09,52.02,52.07,91148.0,43.4621,43.5038,43.4454,43.4871,91148.0
2019-03-21 13:55:00,52.06,52.08,51.96,51.98,278327.0,43.4788,43.4955,43.3952,43.412,278327.0
2019-03-21 14:00:00,51.97,52.08,51.97,52.08,164704.0,43.4036,43.4955,43.4036,43.4955,164704.0
2019-03-21 14:05:00,52.09,52.12,52.04,52.11,82218.0,43.5038,43.5289,43.4621,43.5205,82218.0
2019-03-21 14:10:00,52.11,52.19,52.09,52.11,137818.0,43.5205,43.5873,43.5038,43.5205,137818.0
2019-03-21 14:15:00,52.11,52.15,52.02,52.03,171004.0,43.5205,43.5539,43.4454,43.4537,171004.0
2019-03-21 14:20:00,52.04,52.07,51.98,51.98,87244.0,43.4621,43.4871,43.412,43.412,87244.0
2019-03-21 14:25:00,51.99,52.04,51.97,52.01,83695.0,43.4203,43.4621,43.4036,43.437,83695.0
2019-03-21 14:30:00,52.02,52.03,51.98,51.99,86732.0,43.4454,43.4537,43.412,43.4203,86732.0
2019-03-21 14:35:00,51.99,52.0,51.94,51.99,115694.0,43.4203,43.4287,43.3785,43.4203,115694.0
2019-03-21 14:40:00,51.98,52.0,51.94,51.98,168050.0,43.412,43.4287,43.3785,43.412,168050.0
2019-03-21 14:45:00,51.98,52.01,51.96,51.96,74765.0,43.412,43.437,43.3952,43.3952,74765.0
2019-03-21 14:50:00,51.97,51.98,51.92,51.95,108210.0,43.4036,43.412,43.3618,43.3869,108210.0
2019-03-21 14:55:00,51.96,51.97,51.87,51.88,116661.0,43.3952,43.4036,43.3201,43.3284,116661.0
2019-03-21 15:00:00,51.88,51.93,51.84,51.93,147087.0,43.3284,43.3702,43.295,43.3702,147087.0
2019-03-21 15:05:00,51.93,51.97,51.88,51.88,204389.0,43.3702,43.4036,43.3284,43.3284,204389.0
2019-03-21 15:10:00,51.88,51.88,51.74,51.77,134158.0,43.3284,43.3284,43.2115,43.2366,134158.0
2019-03-21 15:15:00,51.77,51.78,51.66,51.7,328094.0,43.2366,43.2449,43.1447,43.1781,328094.0
2019-03-21 15:20:00,51.71,51.81,51.7,51.8,205843.0,43.1865,43.27,43.1781,43.2616,205843.0
2019-03-21 15:25:00,51.8,51.85,51.72,51.73,214035.0,43.2616,43.3034,43.1948,43.2032,214035.0
2019-03-21 15:30:00,51.73,51.77,51.66,51.67,247143.0,43.2032,43.2366,43.1447,43.1531,247143.0
2019-03-21 15:35:00,51.68,51.73,51.64,51.69,126495.0,43.1614,43.2032,43.128,43.1698,126495.0
2019-03-21 15:40:00,51.69,51.81,51.68,51.8,350997.0,43.1698,43.27,43.1614,43.2616,350997.0
2019-03-21 15:45:00,51.8,51.82,51.67,51.67,495106.0,43.2616,43.2783,43.1531,43.1531,495106.0
2019-03-21 15:50:00,51.67,51.68,51.56,51.56,1070105.0,43.1531,43.1614,43.0612,43.0612,1070105.0
2019-03-21 15:55:00,51.56,51.66,51.55,51.64,1093218.0,43.0612,43.1447,43.0528,43.128,1093218.0
2019-03-22 09:30:00,51.01,51.12,50.87,50.87,757338.0,42.6018,42.6937,42.4849,42.4849,757338.0
2019-03-22 09:35:00,50.87,51.0,50.81,50.93,324707.0,42.4849,42.5935,42.4348,42.535,324707.0
2019-03-22 09:40:00,50.94,50.95,50.67,50.69,411611.0,42.5434,42.5517,42.3179,42.3346,411611.0
2019-03-22 09:45:00,50.69,50.71,50.3,50.34,727365.0,42.3346,42.3513,42.0089,42.0423,727365.0
2019-03-22 09:50:00,50.33,50.38,50.13,50.2,461769.0,42.0339,42.0757,41.8669,41.9254,461769.0
2019-03-22 09:55:00,50.19,50.23,50.06,50.08,562730.0,41.917,41.9504,41.8084,41.8251,562730.0
2019-03-22 10:00:00,50.08,50.1,49.78,49.78,1162714.0,41.8251,41.8418,41.5746,41.5746,1162714.0
2019-03-22 10:05:00,49.77,50.1,49.76,50.09,444612.0,41.5662,41.8418,41.5579,41.8335,444612.0
2019-03-22 10:10:00,50.1,50.2,50.02,50.11,551479.0,41.8418,41.9254,41.775,41.8502,551479.0
2019-03-22 10:15:00,50.11,50.21,49.99,50.2,505805.0,41.8502,41.9337,41.75,41.9254,505805.0
2019-03-22 10:20:00,50.19,50.19,49.86,49.86,306233.0,41.917,41.917,41.6414,41.6414,306233.0
2019-03-22 10:25:00,49.86,49.96,49.82,49.84,368966.0,41.6414,41.7249,41.608,41.6247,368966.0
2019-03-22 10:30:00,49.84,50.04,49.83,50.03,316779.0,41.6247,41.7917,41.6163,41.7834,316779.0
2019-03-22 10:35:00,50.03,50.16,50.01,50.03,322938.0,41.7834,41.892,41.7667,41.7834,322938.0
2019-03-22 10:40:00,50.04,50.1,49.95,50.09,211860.0,41.7917,41.8418,41.7166,41.8335,211860.0
2019-03-22 10:45:00,50.08,50.08,49.92,49.96,231343.0,41.8251,41.8251,41.6915,41.7249,231343.0
2019-03-22 10:50:00,49.95,49.98,49.9,49.95,101500.0,41.7166,41.7416,41.6748,41.7166,101500.0
2019-03-22 10:55:00,49.95,50.0,49.73,49.74,203252.0,41.7166,41.7583,41.5328,41.5412,203252.0
2019-03-22 11:00:00,49.74,49.78,49.7,49.75,306145.0,41.5412,41.5746,41.5078,41.5495,306145.0
2019-03-22 11:05:00,49.75,49.83,49.71,49.72,220002.0,41.5495,41.6163,41.5161,41.5245,220002.0
2019-03-22 11:10:00,49.73,49.74,49.67,49.68,221429.0,41.5328,41.5412,41.4827,41.4911,221429.0
2019-03-22 11:15:00,49.68,49.75,49.56,49.69,333590.0,41.4911,41.5495,41.3909,41.4994,333590.0
2019-03-22 11:20:00,49.69,49.77,49.58,49.58,752057.0,41.4994,41.5662,41.4076,41.4076,752057.0
2019-03-22 11:25:00,49.57,49.59,49.49,49.51,389719.0,41.3992,41.4159,41.3324,41.3491,389719.0
2019-03-22 11:30:00,49.5,49.56,49.43,49.48,218566.0,41.3407,41.3909,41.2823,41.324,218566.0
2019-03-22 11:35:00,49.47,49.48,49.36,49.39,163534.0,41.3157,41.324,41.2238,41.2489,163534.0
2019-03-22 11:40:00,49.38,49.42,49.28,49.32,206220.0,41.2405,41.2739,41.157,41.1904,206220.0
2019-03-22 11:45:00,49.31,49.39,49.26,49.36,167532.0,41.1821,41.2489,41.1403,41.2238,167532.0
2019-03-22 11:50:00,49.35,49.35,49.21,49.21,218898.0,41.2155,41.2155,41.0985,41.0985,218898.0
2019-03-22 11:55:00,49.22,49.32,49.17,49.21,383606.0,41.1069,41.1904,41.0651,41.0985,383606.0
2019-03-22 12:00:00,49.21,49.34,49.19,49.3,284016.0,41.0985,41.2071,41.0818,41.1737,284016.0
2019-03-22 12:05:00,49.29,49.31,49.21,49.24,184353.0,41.1654,41.1821,41.0985,41.1236,184353.0
2019-03-22 12:10:00,49.24,49.3,49.18,49.19,261380.0,41.1236,41.1737,41.0735,41.0818,261380.0
2019-03-22 12:15:00,49.18,49.28,49.17,49.18,164460.0,41.0735,41.157,41.0651,41.0735,164460.0
2019-03-22 12:20:00,49.18,49.23,49.07,49.12,201039.0,41.0735,41.1152,40.9816,41.0234,201039.0
2019-03-22 12:25:00,49.13,49.16,49.03,49.05,157238.0,41.0317,41.0568,40.9482,40.9649,157238.0
2019-03-22 12:30:00,49.05,49.15,49.02,49.1,173097.0,40.9649,41.0484,40.9399,41.0067,173097.0
2019-03-22 12:35:00,49.1,49.1,49.01,49.07,162848.0,41.0067,41.0067,40.9315,40.9816,162848.0
2019-03-22 12:40:00,49.07,49.09,48.98,49.04,599884.0,40.9816,40.9983,40.9065,40.9566,599884.0
2019-03-22 12:45:00,49.03,49.13,49.0,49.03,305288.0,40.9482,41.0317,40.9232,40.9482,305288.0
2019-03-22 12:50:00,49.03,49.19,49.0,49.18,178546.0,40.9482,41.0818,40.9232,41.0735,178546.0
2019-03-22 12:55:00,49.19,49.25,49.09,49.24,565847.0,41.0818,41.1319,40.9983,41.1236,565847.0
2019-03-22 13:00:00,49.25,49.33,49.2,49.29,173436.0,41.1319,41.1988,41.0902,41.1654,173436.0
2019-03-22 13:05:00,49.29,49.43,49.27,49.41,278800.0,41.1654,41.2823,41.1487,41.2656,278800.0
2019-03-22 13:10:00,49.41,49.44,49.33,49.4,367349.0,41.2656,41.2906,41.1988,41.2572,367349.0
2019-03-22 13:15:00,49.41,49.44,49.37,49.38,153858.0,41.2656,41.2906,41.2322,41.2405,153858.0
2019-03-22 13:20:00,49.38,49.39,49.3,49.37,236444.0,41.2405,41.2489,41.1737,41.2322,236444.0
2019-03-22 13:25:00,49.36,49.42,49.33,49.36,295903.0,41.2238,41.2739,41.1988,41.2238,295903.0
2019-03-22 13:30:00,49.35,49.46,49.35,49.37,151062.0,41.2155,41.3073,41.2155,41.2322,151062.0
2019-03-22 13:35:00,49.38,49.41,49.31,49.35,137781.0,41.2405,41.2656,41.1821,41.2155,137781.0
2019-03-22 13:40:00,49.36,49.42,49.36,49.41,71823.0,41.2238,41.2739,41.2238,41.2656,71823.0
2019-03-22 13:45:00,49.41,49.42,49.34,49.34,65720.0,41.2656,41.2739,41.2071,41.2071,65720.0
2019-03-22 13:50:00,49.33,49.35,49.3,49.32,48994.0,41.1988,41.2155,41.1737,41.1904,48994.0
2019-03-22 13:55:00,49.31,49.33,49.24,49.25,97099.0,41.1821,41.1988,41.1236,41.1319,97099.0
2019-03-22 14:00:00,49.25,49.5,49.25,49.5,151917.0,41.1319,41.3407,41.1319,41.3407,151917.0
2019-03-22 14:05:00,49.5,49.67,49.49,49.64,235201.0,41.3407,41.4827,41.3324,41.4577,235201.0
2019-03-22 14:10:00,49.64,49.7,49.59,49.66,200031.0,41.4577,41.5078,41.4159,41.4744,200031.0
2019-03-22 14:15:00,49.66,49.75,49.65,49.66,65765.0,41.4744,41.5495,41.466,41.4744,65765.0
2019-03-22 14:20:00,49.66,49.84,49.65,49.83,304147.0,41.4744,41.6247,41.466,41.6163,304147.0
2019-03-22 14:25:00,49.83,49.84,49.68,49.71,345823.0,41.6163,41.6247,41.4911,41.5161,345823.0
2019-03-22 14:30:00,49.7,49.73,49.54,49.55,120232.0,41.5078,41.5328,41.3741,41.3825,120232.0
2019-03-22 14:35:00,49.56,49.59,49.5,49.53,472718.0,41.3909,41.4159,41.3407,41.3658,472718.0
2019-03-22 14:40:00,49.52,49.66,49.52,49.61,134348.0,41.3574,41.4744,41.3574,41.4326,134348.0
2019-03-22 14:45:00,49.61,49.64,49.57,49.61,52433.0,41.4326,41.4577,41.3992,41.4326,52433.0
2019-03-22 14:50:00,49.61,49.72,49.6,49.67,68005.0,41.4326,41.5245,41.4243,41.4827,68005.0
2019-03-22 14:55:00,49.68,49.77,49.67,49.74,109465.0,41.4911,41.5662,41.4827,41.5412,109465.0
2019-03-22 15:00:00,49.74,49.84,49.69,49.7,183131.0,41.5412,41.6247,41.4994,41.5078,183131.0
2019-03-22 15:05:00,49.7,49.75,49.68,49.71,130568.0,41.5078,41.5495,41.4911,41.5161,130568.0
2019-03-22 15:10:00,49.71,49.71,49.53,49.56,352457.0,41.5161,41.5161,41.3658,41.3909,352457.0
2019-03-22 15:15:00,49.57,49.64,49.54,49.59,99061.0,41.3992,41.4577,41.3741,41.4159,99061.0
2019-03-22 15:20:00,49.58,49.67,49.55,49.65,115263.0,41.4076,41.4827,41.3825,41.466,115263.0
2019-03-22 15:25:00,49.64,49.65,49.53,49.53,218332.0,41.4577,41.466,41.3658,41.3658,218332.0
2019-03-22 15:30:00,49.53,49.57,49.47,49.48,208960.0,41.3658,41.3992,41.3157,41.324,208960.0
2019-03-22 15:35:00,49.48,49.55,49.46,49.47,267643.0,41.324,41.3825,41.3073,41.3157,267643.0
2019-03-22 15:40:00,49.47,49.49,49.4,49.41,312578.0,41.3157,41.3324,41.2572,41.2656,312578.0
2019-03-22 15:45:00,49.41,49.52,49.4,49.45,306480.0,41.2656,41.3574,41.2572,41.299,306480.0
2019-03-22 15:50:00,49.46,49.46,49.35,49.4,345867.0,41.3073,41.3073,41.2155,41.2572,345867.0
2019-03-22 15:55:00,49.4,49.44,49.33,49.35,876324.0,41.2572,41.2906,41.1988,41.2155,876324.0
2019-03-25 09:30:00,49.32,49.78,49.3,49.77,603916.0,41.1904,41.5746,41.1737,41.5662,603916.0
2019-03-25 09:35:00,49.77,49.87,49.57,49.62,576161.0,41.5662,41.6498,41.3992,41.441,576161.0
2019-03-25 09:40:00,49.6,49.6,49.44,49.52,182527.0,41.4243,41.4243,41.2906,41.3574,182527.0
2019-03-25 09:45:00,49.51,49.52,49.28,49.28,541944.0,41.3491,41.3574,41.157,41.157,541944.0
2019-03-25 09:50:00,49.28,49.44,49.28,49.34,305416.0,41.157,41.2906,41.157,41.2071,305416.0
2019-03-25 09:55:00,49.34,49.36,49.13,49.14,271054.0,41.2071,41.2238,41.0317,41.0401,271054.0
2019-03-25 10:00:00,49.13,49.18,49.0,49.08,524678.0,41.0317,41.0735,40.9232,40.99,524678.0
2019-03-25 10:05:00,49.08,49.2,49.04,49.11,174899.0,40.99,41.0902,40.9566,41.015,174899.0
2019-03-25 10:10:00,49.11,49.11,48.97,49.05,158511.0,41.015,41.015,40.8981,40.9649,158511.0
2019-03-25 10:15:00,49.05,49.1,48.99,49.01,80897.0,40.9649,41.0067,40.9148,40.9315,80897.0
2019-03-25 10:20:00,49.0,49.07,48.98,49.02,104137.0,40.9232,40.9816,40.9065,40.9399,104137.0
2019-03-25 10:25:00,49.02,49.21,49.01,49.21,138450.0,40.9399,41.0985,40.9315,41.0985,138450.0
2019-03-25 10:30:00,49.2,49.32,49.19,49.28,208954.0,41.0902,41.1904,41.0818,41.157,208954.0
2019-03-25 10:35:00,49.28,49.38,49.24,49.37,230510.0,41.157,41.2405,41.1236,41.2322,230510.0
2019-03-25 10:40:00,49.37,49.43,49.32,49.33,222184.0,41.2322,41.2823,41.1904,41.1988,222184.0
2019-03-25 10:45:00,49.33,49.37,49.24,49.37,204562.0,41.1988,41.2322,41.1236,41.2322,204562.0
2019-03-25 10:50:00,49.38,49.53,49.38,49.5,250602.0,41.2405,41.3658,41.2405,41.3407,250602.0
2019-03-25 10:55:00,49.5,49.58,49.43,49.48,310394.0,41.3407,41.4076,41.2823,41.324,310394.0
2019-03-25 11:00:00,49.48,49.55,49.44,49.54,83817.0,41.324,41.3825,41.2906,41.3741,83817.0
2019-03-25 11:05:00,49.54,49.68,49.52,49.62,79099.0,41.3741,41.4911,41.3574,41.441,79099.0
2019-03-25 11:10:00,49.62,49.77,49.59,49.72,190263.0,41.441,41.5662,41.4159,41.5245,190263.0
2019-03-25 11:15:00,49.72,49.89,49.71,49.88,206117.0,41.5245,41.6665,41.5161,41.6581,206117.0
2019-03-25 11:20:00,49.89,49.94,49.81,49.83,99998.0,41.6665,41.7082,41.5996,41.6163,99998.0
2019-03-25 11:25:00,49.83,49.98,49.83,49.96,89953.0,41.6163,41.7416,41.6163,41.7249,89953.0
2019-03-25 11:30:00,49.96,49.96,49.75,49.75,262731.0,41.7249,41.7249,41.5495,41.5495,262731.0
2019-03-25 11:35:00,49.76,49.76,49.6,49.64,169795.0,41.5579,41.5579,41.4243,41.4577,169795.0
2019-03-25 11:40:00,49.65,49.65,49.55,49.57,69942.0,41.466,41.466,41.3825,41.3992,69942.0
2019-03-25 11:45:00,49.56,49.62,49.52,49.52,65194.0,41.3909,41.441,41.3574,41.3574,65194.0
2019-03-25 11:50:00,49.51,49.61,49.51,49.61,45006.0,41.3491,41.4326,41.3491,41.4326,45006.0
2019-03-25 11:55:00,49.6,49.63,49.45,49.45,339033.0,41.4243,41.4493,41.299,41.299,339033.0
2019-03-25 12:00:00,49.46,49.56,49.43,49.56,299818.0,41.3073,41.3909,41.2823,41.3909,299818.0
2019-03-25 12:05:00,49.56,49.57,49.44,49.45,307626.0,41.3909,41.3992,41.2906,41.299,307626.0
2019-03-25 12:10:00,49.44,49.49,49.4,49.42,118697.0,41.2906,41.3324,41.2572,41.2739,118697.0
2019-03-25 12:15:00,49.42,49.44,49.36,49.41,136636.0,41.2739,41.2906,41.2238,41.2656,136636.0
2019-03-25 12:20:00,49.42,49.44,49.35,49.36,177747.0,41.2739,41.2906,41.2155,41.2238,177747.0
2019-03-25 12:25:00,49.36,49.39,49.3,49.32,320658.0,41.2238,41.2489,41.1737,41.1904,320658.0
2019-03-25 12:30:00,49.31,49.33,49.24,49.26,125347.0,41.1821,41.1988,41.1236,41.1403,125347.0
2019-03-25 12:35:00,49.26,49.26,49.19,49.22,168463.0,41.1403,41.1403,41.0818,41.1069,168463.0
2019-03-25 12:40:00,49.21,49.25,49.16,49.2,155700.0,41.0985,41.1319,41.0568,41.0902,155700.0
2019-03-25 12:45:00,49.2,49.26,49.17,49.23,106332.0,41.0902,41.1403,41.0651,41.1152,106332.0
2019-03-25 12:50:00,49.23,49.35,49.22,49.35,46076.0,41.1152,41.2155,41.1069,41.2155,46076.0
2019-03-25 12:55:00,49.34,49.48,49.34,49.48,77368.0,41.2071,41.324,41.2071,41.324,77368.0
2019-03-25 13:00:00,49.49,49.49,49.29,49.31,194316.0,41.3324,41.3324,41.1654,41.1821,194316.0
2019-03-25 13:05:00,49.3,49.32,49.26,49.29,35933.0,41.1737,41.1904,41.1403,41.1654,35933.0
2019-03-25 13:10:00,49.28,49.43,49.26,49.4,104052.0,41.157,41.2823,41.1403,41.2572,104052.0
2019-03-25 13:15:00,49.4,49.42,49.32,49.37,221604.0,41.2572,41.2739,41.1904,41.2322,221604.0
2019-03-25 13:20:00,49.38,49.48,49.38,49.45,119882.0,41.2405,41.324,41.2405,41.299,119882.0
2019-03-25 13:25:00,49.45,49.5,49.42,49.48,99938.0,41.299,41.3407,41.2739,41.324,99938.0
2019-03-25 13:30:00,49.47,49.49,49.39,49.49,131626.0,41.3157,41.3324,41.2489,41.3324,131626.0
2019-03-25 13:35:00,49.49,49.57,49.49,49.51,161273.0,41.3324,41.3992,41.3324,41.3491,161273.0
2019-03-25 13:40:00,49.51,49.56,49.46,49.48,101765.0,41.3491,41.3909,41.3073,41.324,101765.0
2019-03-25 13:45:00,49.47,49.48,49.34,49.35,60301.0,41.3157,41.324,41.2071,41.2155,60301.0
2019-03-25 13:50:00,49.35,49.36,49.27,49.29,92904.0,41.2155,41.2238,41.1487,41.1654,92904.0
2019-03-25 13:55:00,49.29,49.33,49.27,49.28,166266.0,41.1654,41.1988,41.1487,41.157,166266.0
2019-03-25 14:00:00,49.28,49.3,49.23,49.24,173857.0,41.157,41.1737,41.1152,41.1236,173857.0
2019-03-25 14:05:00,49.23,49.24,49.19,49.21,123634.0,41.1152,41.1236,41.0818,41.0985,123634.0
2019-03-25 14:10:00,49.22,49.23,49.16,49.2,75355.0,41.1069,41.1152,41.0568,41.0902,75355.0
2019-03-25 14:15:00,49.2,49.25,49.16,49.16,123416.0,41.0902,41.1319,41.0568,41.0568,123416.0
2019-03-25 14:20:00,49.17,49.19,49.06,49.08,82918.0,41.0651,41.0818,40.9733,40.99,82918.0
2019-03-25 14:25:00,49.08,49.15,49.06,49.15,105036.0,40.99,41.0484,40.9733,41.0484,105036.0
2019-03-25 14:30:00,49.15,49.3,49.14,49.28,96798.0,41.0484,41.1737,41.0401,41.157,96798.0
2019-03-25 14:35:00,49.28,49.3,49.22,49.24,49745.0,41.157,41.1737,41.1069,41.1236,49745.0
2019-03-25 14:40:00,49.23,49.38,49.22,49.36,102107.0,41.1152,41.2405,41.1069,41.2238,102107.0
2019-03-25 14:45:00,49.36,49.4,49.32,49.39,45768.0,41.2238,41.2572,41.1904,41.2489,45768.0
2019-03-25 14:50:00,49.4,49.42,49.32,49.38,43766.0,41.2572,41.2739,41.1904,41.2405,43766.0
2019-03-25 14:55:00,49.39,49.5,49.38,49.44,61370.0,41.2489,41.3407,41.2405,41.2906,61370.0
2019-03-25 15:00:00,49.44,49.51,49.39,49.43,82062.0,41.2906,41.3491,41.2489,41.2823,82062.0
2019-03-25 15:05:00,49.43,49.53,49.42,49.48,89617.0,41.2823,41.3658,41.2739,41.324,89617.0
2019-03-25 15:10:00,49.48,49.6,49.48,49.56,124625.0,41.324,41.4243,41.324,41.3909,124625.0
2019-03-25 15:15:00,49.55,49.59,49.48,49.49,54815.0,41.3825,41.4159,41.324,41.3324,54815.0
2019-03-25 15:20:00,49.5,49.64,49.47,49.59,72333.0,41.3407,41.4577,41.3157,41.4159,72333.0
2019-03-25 15:25:00,49.58,49.62,49.5,49.5,92368.0,41.4076,41.441,41.3407,41.3407,92368.0
2019-03-25 15:30:00,49.49,49.53,49.43,49.46,95040.0,41.3324,41.3658,41.2823,41.3073,95040.0
2019-03-25 15:35:00,49.46,49.52,49.43,49.43,78678.0,41.3073,41.3574,41.2823,41.2823,78678.0
2019-03-25 15:40:00,49.43,49.49,49.43,49.47,165156.0,41.2823,41.3324,41.2823,41.3157,165156.0
2019-03-25 15:45:00,49.48,49.54,49.37,49.41,234484.0,41.324,41.3741,41.2322,41.2656,234484.0
2019-03-25 15:50:00,49.41,49.48,49.39,49.43,218117.0,41.2656,41.324,41.2489,41.2823,218117.0
2019-03-25 15:55:00,49.43,49.5,49.39,49.47,1077304.0,41.2823,41.3407,41.2489,41.3157,1077304.0
2019-03-26 09:30:00,49.91,50.52,49.82,50.44,1195827.0,41.6832,42.1926,41.608,42.1258,1195827.0
2019-03-26 09:35:00,50.43,50.57,50.33,50.46,711235.0,42.1174,42.2344,42.0339,42.1425,711235.0
2019-03-26 09:40:00,50.46,50.46,50.16,50.28,368618.0,42.1425,42.1425,41.892,41.9922,368618.0
2019-03-26 09:45:00,50.29,50.36,50.1,50.11,304089.0,42.0005,42.059,41.8418,41.8502,304089.0
2019-03-26 09:50:00,50.1,50.15,49.84,50.13,495485.0,41.8418,41.8836,41.6247,41.8669,495485.0
2019-03-26 09:55:00,50.13,50.28,50.04,50.25,277415.0,41.8669,41.9922,41.7917,41.9671,277415.0
2019-03-26 10:00:00,50.26,50.26,50.09,50.1,390478.0,41.9755,41.9755,41.8335,41.8418,390478.0
2019-03-26 10:05:00,50.1,50.17,50.06,50.15,216992.0,41.8418,41.9003,41.8084,41.8836,216992.0
2019-03-26 10:10:00,50.16,50.23,50.08,50.21,123377.0,41.892,41.9504,41.8251,41.9337,123377.0
2019-03-26 10:15:00,50.21,50.23,50.16,50.22,163938.0,41.9337,41.9504,41.892,41.9421,163938.0
2019-03-26 10:20:00,50.22,50.25,50.07,50.09,106238.0,41.9421,41.9671,41.8168,41.8335,106238.0
2019-03-26 10:25:00,50.1,50.19,50.1,50.12,84899.0,41.8418,41.917,41.8418,41.8585,84899.0
2019-03-26 10:30:00,50.13,50.14,50.0,50.01,221419.0,41.8669,41.8752,41.7583,41.7667,221419.0
2019-03-26 10:35:00,50.01,50.11,49.99,50.08,149520.0,41.7667,41.8502,41.75,41.8251,149520.0
2019-03-26 10:40:00,50.09,50.13,50.03,50.06,41607.0,41.8335,41.8669,41.7834,41.8084,41607.0
2019-03-26 10:45:00,50.06,50.23,50.02,50.2,98412.0,41.8084,41.9504,41.775,41.9254,98412.0
2019-03-26 10:50:00,50.2,50.41,50.2,50.36,174249.0,41.9254,42.1007,41.9254,42.059,174249.0
2019-03-26 10:55:00,50.37,50.4,50.3,50.36,119910.0,42.0673,42.0924,42.0089,42.059,119910.0
2019-03-26 11:00:00,50.35,50.38,50.28,50.29,72820.0,42.0506,42.0757,41.9922,42.0005,72820.0
2019-03-26 11:05:00,50.28,50.29,50.12,50.14,128084.0,41.9922,42.0005,41.8585,41.8752,128084.0
2019-03-26 11:10:00,50.14,50.15,50.0,50.05,190161.0,41.8752,41.8836,41.7583,41.8001,190161.0
2019-03-26 11:15:00,50.04,50.16,50.04,50.09,246980.0,41.7917,41.892,41.7917,41.8335,246980.0
2019-03-26 11:20:00,50.09,50.14,50.03,50.07,272442.0,41.8335,41.8752,41.7834,41.8168,272442.0
2019-03-26 11:25:00,50.06,50.14,50.06,50.13,182988.0,41.8084,41.8752,41.8084,41.8669,182988.0
2019-03-26 11:30:00,50.12,50.13,49.98,50.02,177059.0,41.8585,41.8669,41.7416,41.775,177059.0
2019-03-26 11:35:00,50.02,50.19,50.0,50.16,262903.0,41.775,41.917,41.7583,41.892,262903.0
2019-03-26 11:40:00,50.16,50.21,50.11,50.14,191657.0,41.892,41.9337,41.8502,41.8752,191657.0
2019-03-26 11:45:00,50.15,50.15,50.02,50.1,158228.0,41.8836,41.8836,41.775,41.8418,158228.0
2019-03-26 11:50:00,50.09,50.13,50.04,50.1,393625.0,41.8335,41.8669,41.7917,41.8418,393625.0
2019-03-26 11:55:00,50.09,50.17,50.09,50.14,85757.0,41.8335,41.9003,41.8335,41.8752,85757.0
2019-03-26 12:00:00,50.14,50.2,50.12,50.14,86710.0,41.8752,41.9254,41.8585,41.8752,86710.0
2019-03-26 12:05:00,50.14,50.19,50.05,50.1,147247.0,41.8752,41.917,41.8001,41.8418,147247.0
2019-03-26 12:10:00,50.1,50.13,50.06,50.12,96274.0,41.8418,41.8669,41.8084,41.8585,96274.0
2019-03-26 12:15:00,50.12,50.19,50.09,50.18,121471.0,41.8585,41.917,41.8335,41.9087,121471.0
2019-03-26 12:20:00,50.19,50.2,50.07,50.09,110709.0,41.917,41.9254,41.8168,41.8335,110709.0
2019-03-26 12:25:00,50.08,50.12,50.06,50.1,242805.0,41.8251,41.8585,41.8084,41.8418,242805.0
2019-03-26 12:30:00,50.1,50.12,50.04,50.04,67427.0,41.8418,41.8585,41.7917,41.7917,67427.0
2019-03-26 12:35:00,50.04,50.1,50.03,50.09,136183.0,41.7917,41.8418,41.7834,41.8335,136183.0
2019-03-26 12:40:00,50.08,50.09,50.02,50.05,84621.0,41.8251,41.8335,41.775,41.8001,84621.0
2019-03-26 12:45:00,50.05,50.05,49.98,50.0,146117.0,41.8001,41.8001,41.7416,41.7583,146117.0
2019-03-26 12:50:00,50.0,50.11,49.99,50.11,102226.0,41.7583,41.8502,41.75,41.8502,102226.0
2019-03-26 12:55:00,50.11,50.12,49.99,50.04,97034.0,41.8502,41.8585,41.75,41.7917,97034.0
2019-03-26 13:00:00,50.04,50.12,50.03,50.09,135301.0,41.7917,41.8585,41.7834,41.8335,135301.0
2019-03-26 13:05:00,50.09,50.1,50.05,50.09,82095.0,41.8335,41.8418,41.8001,41.8335,82095.0
2019-03-26 13:10:00,50.09,50.23,50.09,50.22,146915.0,41.8335,41.9504,41.8335,41.9421,146915.0
2019-03-26 13:15:00,50.22,50.25,50.18,50.24,67321.0,41.9421,41.9671,41.9087,41.9588,67321.0
2019-03-26 13:20:00,50.23,50.32,50.21,50.3,346905.0,41.9504,42.0256,41.9337,42.0089,346905.0
2019-03-26 13:25:00,50.3,50.3,50.21,50.23,56223.0,42.0089,42.0089,41.9337,41.9504,56223.0
2019-03-26 13:30:00,50.22,50.24,50.19,50.21,126410.0,41.9421,41.9588,41.917,41.9337,126410.0
2019-03-26 13:35:00,50.21,50.21,50.12,50.13,326872.0,41.9337,41.9337,41.8585,41.8669,326872.0
2019-03-26 13:40:00,50.13,50.17,50.11,50.13,91502.0,41.8669,41.9003,41.8502,41.8669,91502.0
2019-03-26 13:45:00,50.14,50.19,50.13,50.16,53567.0,41.8752,41.917,41.8669,41.892,53567.0
2019-03-26 13:50:00,50.16,50.17,50.14,50.15,101468.0,41.892,41.9003,41.8752,41.8836,101468.0
2019-03-26 13:55:00,50.15,50.16,50.08,50.08,109393.0,41.8836,41.892,41.8251,41.8251,109393.0
2019-03-26 14:00:00,50.09,50.11,50.06,50.07,100367.0,41.8335,41.8502,41.8084,41.8168,100367.0
2019-03-26 14:05:00,50.06,50.16,50.06,50.11,87187.0,41.8084,41.892,41.8084,41.8502,87187.0
2019-03-26 14:10:00,50.11,50.14,50.05,50.14,188999.0,41.8502,41.8752,41.8001,41.8752,188999.0
2019-03-26 14:15:00,50.15,50.27,50.15,50.26,117132.0,41.8836,41.9838,41.8836,41.9755,117132.0
2019-03-26 14:20:00,50.25,50.28,50.19,50.26,43561.0,41.9671,41.9922,41.917,41.9755,43561.0
2019-03-26 14:25:00,50.26,50.26,50.18,50.23,108050.0,41.9755,41.9755,41.9087,41.9504,108050.0
2019-03-26 14:30:00,50.23,50.25,50.17,50.2,82715.0,41.9504,41.9671,41.9003,41.9254,82715.0
2019-03-26 14:35:00,50.2,50.3,50.18,50.28,95000.0,41.9254,42.0089,41.9087,41.9922,95000.0
2019-03-26 14:40:00,50.28,50.33,50.28,50.33,116668.0,41.9922,42.0339,41.9922,42.0339,116668.0
2019-03-26 14:45:00,50.33,50.38,50.31,50.38,173866.0,42.0339,42.0757,42.0172,42.0757,173866.0
2019-03-26 14:50:00,50.38,50.42,50.36,50.38,81002.0,42.0757,42.1091,42.059,42.0757,81002.0
2019-03-26 14:55:00,50.38,50.51,50.38,50.5,197469.0,42.0757,42.1843,42.0757,42.1759,197469.0
2019-03-26 15:00:00,50.49,50.57,50.47,50.47,96807.0,42.1676,42.2344,42.1509,42.1509,96807.0
2019-03-26 15:05:00,50.48,50.5,50.4,50.44,99840.0,42.1592,42.1759,42.0924,42.1258,99840.0
2019-03-26 15:10:00,50.43,50.45,50.37,50.39,100444.0,42.1174,42.1341,42.0673,42.084,100444.0
2019-03-26 15:15:00,50.38,50.45,50.38,50.41,103308.0,42.0757,42.1341,42.0757,42.1007,103308.0
2019-03-26 15:20:00,50.41,50.43,50.38,50.41,119060.0,42.1007,42.1174,42.0757,42.1007,119060.0
2019-03-26 15:25:00,50.41,50.43,50.36,50.38,118363.0,42.1007,42.1174,42.059,42.0757,118363.0
2019-03-26 15:30:00,50.38,50.52,50.35,50.52,247450.0,42.0757,42.1926,42.0506,42.1926,247450.0
2019-03-26 15:35:00,50.52,50.58,50.5,50.52,274417.0,42.1926,42.2427,42.1759,42.1926,274417.0
2019-03-26 15:40:00,50.52,50.53,50.46,50.47,204901.0,42.1926,42.201,42.1425,42.1509,204901.0
2019-03-26 15:45:00,50.47,50.56,50.45,50.55,309356.0,42.1509,42.226,42.1341,42.2177,309356.0
2019-03-26 15:50:00,50.55,50.66,50.53,50.63,525482.0,42.2177,42.3095,42.201,42.2845,525482.0
2019-03-26 15:55:00,50.63,50.73,50.62,50.71,662588.0,42.2845,42.368,42.2761,42.3513,662588.0
2019-03-27 09:30:00,50.56,50.77,50.46,50.5,282342.0,42.226,42.4014,42.1425,42.1759,282342.0
2019-03-27 09:35:00,50.51,50.61,50.45,50.59,297520.0,42.1843,42.2678,42.1341,42.2511,297520.0
2019-03-27 09:40:00,50.58,50.79,50.52,50.55,255788.0,42.2427,42.4181,42.1926,42.2177,255788.0
2019-03-27 09:45:00,50.56,50.62,50.42,50.44,147898.0,42.226,42.2761,42.1091,42.1258,147898.0
2019-03-27 09:50:00,50.43,50.45,50.26,50.38,316296.0,42.1174,42.1341,41.9755,42.0757,316296.0
2019-03-27 09:55:00,50.38,50.47,50.32,50.44,190587.0,42.0757,42.1509,42.0256,42.1258,190587.0
2019-03-27 10:00:00,50.44,50.46,50.33,50.38,134097.0,42.1258,42.1425,42.0339,42.0757,134097.0
2019-03-27 10:05:00,50.38,50.4,50.3,50.34,177872.0,42.0757,42.0924,42.0089,42.0423,177872.0
2019-03-27 10:10:00,50.34,50.49,50.31,50.47,206355.0,42.0423,42.1676,42.0172,42.1509,206355.0
2019-03-27 10:15:00,50.47,50.53,50.42,50.53,47475.0,42.1509,42.201,42.1091,42.201,47475.0
2019-03-27 10:20:00,50.53,50.56,50.49,50.55,90735.0,42.201,42.226,42.1676,42.2177,90735.0
2019-03-27 10:25:00,50.56,50.58,50.48,50.52,69947.0,42.226,42.2427,42.1592,42.1926,69947.0
2019-03-27 10:30:00,50.5,50.54,50.47,50.5,95414.0,42.1759,42.2093,42.1509,42.1759,95414.0
2019-03-27 10:35:00,50.5,50.56,50.47,50.52,42785.0,42.1759,42.226,42.1509,42.1926,42785.0
2019-03-27 10:40:00,50.52,50.55,50.44,50.51,100789.0,42.1926,42.2177,42.1258,42.1843,100789.0
2019-03-27 10:45:00,50.51,50.54,50.41,50.41,96334.0,42.1843,42.2093,42.1007,42.1007,96334.0
2019-03-27 10:50:00,50.41,50.42,50.33,50.4,116336.0,42.1007,42.1091,42.0339,42.0924,116336.0
2019-03-27 10:55:00,50.39,50.48,50.37,50.47,101208.0,42.084,42.1592,42.0673,42.1509,101208.0
2019-03-27 11:00:00,50.46,50.5,50.38,50.42,114713.0,42.1425,42.1759,42.0757,42.1091,114713.0
2019-03-27 11:05:00,50.41,50.58,50.39,50.58,118447.0,42.1007,42.2427,42.084,42.2427,118447.0
2019-03-27 11:10:00,50.57,50.65,50.54,50.58,107319.0,42.2344,42.3012,42.2093,42.2427,107319.0
2019-03-27 11:15:00,50.58,50.6,50.5,50.54,73260.0,42.2427,42.2594,42.1759,42.2093,73260.0
2019-03-27 11:20:00,50.54,50.54,50.48,50.53,108930.0,42.2093,42.2093,42.1592,42.201,108930.0
2019-03-27 11:25:00,50.54,50.59,50.43,50.44,220537.0,42.2093,42.2511,42.1174,42.1258,220537.0
2019-03-27 11:30:00,50.44,50.54,50.37,50.39,273502.0,42.1258,42.2093,42.0673,42.084,273502.0
2019-03-27 11:35:00,50.39,50.39,50.28,50.33,161193.0,42.084,42.084,41.9922,42.0339,161193.0
2019-03-27 11:40:00,50.33,50.37,50.26,50.28,75255.0,42.0339,42.0673,41.9755,41.9922,75255.0
2019-03-27 11:45:00,50.27,50.28,50.2,50.26,97553.0,41.9838,41.9922,41.9254,41.9755,97553.0
2019-03-27 11:50:00,50.26,50.32,50.21,50.32,75205.0,41.9755,42.0256,41.9337,42.0256,75205.0
2019-03-27 11:55:00,50.32,50.4,50.29,50.38,63756.0,42.0256,42.0924,42.0005,42.0757,63756.0
2019-03-27 12:00:00,50.38,50.44,50.31,50.43,63295.0,42.0757,42.1258,42.0172,42.1174,63295.0
2019-03-27 12:05:00,50.42,50.47,50.41,50.41,111816.0,42.1091,42.1509,42.1007,42.1007,111816.0
2019-03-27 12:10:00,50.41,50.46,50.37,50.37,44503.0,42.1007,42.1425,42.0673,42.0673,44503.0
2019-03-27 12:15:00,50.37,50.43,50.35,50.41,54085.0,42.0673,42.1174,42.0506,42.1007,54085.0
2019-03-27 12:20:00,50.41,50.55,50.41,50.53,59434.0,42.1007,42.2177,42.1007,42.201,59434.0
2019-03-27 12:25:00,50.53,50.62,50.48,50.6,98358.0,42.201,42.2761,42.1592,42.2594,98358.0
2019-03-27 12:30:00,50.6,50.62,50.55,50.59,80534.0,42.2594,42.2761,42.2177,42.2511,80534.0
2019-03-27 12:35:00,50.59,50.64,50.55,50.63,49600.0,42.2511,42.2928,42.2177,42.2845,49600.0
2019-03-27 12:40:00,50.63,50.68,50.58,50.68,133158.0,42.2845,42.3262,42.2427,42.3262,133158.0
2019-03-27 12:45:00,50.69,50.71,50.6,50.65,136096.0,42.3346,42.3513,42.2594,42.3012,136096.0
2019-03-27 12:50:00,50.65,50.72,50.64,50.71,215628.0,42.3012,42.3596,42.2928,42.3513,215628.0
2019-03-27 12:55:00,50.7,50.71,50.63,50.63,90090.0,42.3429,42.3513,42.2845,42.2845,90090.0
2019-03-27 13:00:00,50.64,50.69,50.63,50.66,52694.0,42.2928,42.3346,42.2845,42.3095,52694.0
2019-03-27 13:05:00,50.66,50.71,50.61,50.62,45620.0,42.3095,42.3513,42.2678,42.2761,45620.0
2019-03-27 13:10:00,50.62,50.84,50.62,50.82,127815.0,42.2761,42.4599,42.2761,42.4432,127815.0
2019-03-27 13:15:00,50.82,50.86,50.75,50.8,110411.0,42.4432,42.4766,42.3847,42.4265,110411.0
2019-03-27 13:20:00,50.79,50.86,50.77,50.81,67389.0,42.4181,42.4766,42.4014,42.4348,67389.0
2019-03-27 13:25:00,50.81,50.87,50.81,50.85,85144.0,42.4348,42.4849,42.4348,42.4682,85144.0
2019-03-27 13:30:00,50.85,50.86,50.7,50.71,39080.0,42.4682,42.4766,42.3429,42.3513,39080.0
2019-03-27 13:35:00,50.71,50.73,50.7,50.73,48626.0,42.3513,42.368,42.3429,42.368,48626.0
2019-03-27 13:40:00,50.74,50.81,50.74,50.8,45486.0,42.3763,42.4348,42.3763,42.4265,45486.0
2019-03-27 13:45:00,50.8,50.85,50.79,50.8,89865.0,42.4265,42.4682,42.4181,42.4265,89865.0
2019-03-27 13:50:00,50.81,50.88,50.8,50.88,49605.0,42.4348,42.4933,42.4265,42.4933,49605.0
2019-03-27 13:55:00,50.88,50.89,50.85,50.86,154744.0,42.4933,42.5016,42.4682,42.4766,154744.0
2019-03-27 14:00:00,50.87,50.88,50.81,50.87,113768.0,42.4849,42.4933,42.4348,42.4849,113768.0
2019-03-27 14:05:00,50.87,50.87,50.82,50.86,467368.0,42.4849,42.4849,42.4432,42.4766,467368.0
2019-03-27 14:10:00,50.86,50.95,50.85,50.91,104401.0,42.4766,42.5517,42.4682,42.5183,104401.0
2019-03-27 14:15:00,50.92,50.96,50.9,50.95,267441.0,42.5267,42.5601,42.51,42.5517,267441.0
2019-03-27 14:20:00,50.95,50.96,50.88,50.92,89941.0,42.5517,42.5601,42.4933,42.5267,89941.0
2019-03-27 14:25:00,50.92,50.99,50.89,50.97,55116.0,42.5267,42.5851,42.5016,42.5684,55116.0
2019-03-27 14:30:00,50.96,50.98,50.9,50.92,73170.0,42.5601,42.5768,42.51,42.5267,73170.0
2019-03-27 14:35:00,50.92,50.94,50.81,50.84,198521.0,42.5267,42.5434,42.4348,42.4599,198521.0
2019-03-27 14:40:00,50.84,50.85,50.79,50.81,89417.0,42.4599,42.4682,42.4181,42.4348,89417.0
2019-03-27 14:45:00,50.81,50.83,50.75,50.79,62444.0,42.4348,42.4515,42.3847,42.4181,62444.0
2019-03-27 14:50:00,50.79,50.82,50.76,50.77,67926.0,42.4181,42.4432,42.393,42.4014,67926.0
2019-03-27 14:55:00,50.76,50.8,50.71,50.74,36768.0,42.393,42.4265,42.3513,42.3763,36768.0
2019-03-27 15:00:00,50.75,50.76,50.71,50.74,55433.0,42.3847,42.393,42.3513,42.3763,55433.0
2019-03-27 15:05:00,50.74,50.78,50.72,50.76,59273.0,42.3763,42.4098,42.3596,42.393,59273.0
2019-03-27 15:10:00,50.76,50.84,50.75,50.84,60887.0,42.393,42.4599,42.3847,42.4599,60887.0
2019-03-27 15:15:00,50.84,50.85,50.8,50.84,52778.0,42.4599,42.4682,42.4265,42.4599,52778.0
2019-03-27 15:20:00,50.85,50.95,50.85,50.9,73403.0,42.4682,42.5517,42.4682,42.51,73403.0
2019-03-27 15:25:00,50.9,50.98,50.88,50.97,72399.0,42.51,42.5768,42.4933,42.5684,72399.0
2019-03-27 15:30:00,50.98,51.07,50.97,50.99,121522.0,42.5768,42.652,42.5684,42.5851,121522.0
2019-03-27 15:35:00,50.99,51.01,50.93,50.98,91015.0,42.5851,42.6018,42.535,42.5768,91015.0
2019-03-27 15:40:00,50.98,51.0,50.96,50.97,100803.0,42.5768,42.5935,42.5601,42.5684,100803.0
2019-03-27 15:45:00,50.97,50.99,50.94,50.94,122221.0,42.5684,42.5851,42.5434,42.5434,122221.0
2019-03-27 15:50:00,50.95,50.97,50.83,50.83,183981.0,42.5517,42.5684,42.4515,42.4515,183981.0
2019-03-27 15:55:00,50.82,50.82,50.74,50.77,346104.0,42.4432,42.4432,42.3763,42.4014,346104.0
2019-03-28 09:30:00,50.94,51.31,50.94,51.21,440523.0,42.5434,42.8524,42.5434,42.7689,440523.0
2019-03-28 09:35:00,51.21,51.26,51.06,51.07,256400.0,42.7689,42.8106,42.6436,42.652,256400.0
2019-03-28 09:40:00,51.08,51.25,50.99,51.25,245335.0,42.6603,42.8023,42.5851,42.8023,245335.0
2019-03-28 09:45:00,51.25,51.28,51.1,51.11,228106.0,42.8023,42.8273,42.677,42.6854,228106.0
2019-03-28 09:50:00,51.1,51.1,50.98,51.02,354585.0,42.677,42.677,42.5768,42.6102,354585.0
2019-03-28 09:55:00,51.02,51.16,51.02,51.14,92487.0,42.6102,42.7271,42.6102,42.7104,92487.0
2019-03-28 10:00:00,51.14,51.14,51.01,51.08,168581.0,42.7104,42.7104,42.6018,42.6603,168581.0
2019-03-28 10:05:00,51.07,51.13,51.05,51.1,236153.0,42.652,42.7021,42.6352,42.677,236153.0
2019-03-28 10:10:00,51.1,51.15,51.08,51.11,118752.0,42.677,42.7188,42.6603,42.6854,118752.0
2019-03-28 10:15:00,51.12,51.22,51.11,51.2,126529.0,42.6937,42.7772,42.6854,42.7605,126529.0
2019-03-28 10:20:00,51.21,51.24,51.16,51.17,133957.0,42.7689,42.7939,42.7271,42.7355,133957.0
2019-03-28 10:25:00,51.16,51.23,51.15,51.16,177270.0,42.7271,42.7856,42.7188,42.7271,177270.0
2019-03-28 10:30:00,51.16,51.27,51.14,51.2,233573.0,42.7271,42.819,42.7104,42.7605,233573.0
2019-03-28 10:35:00,51.21,51.34,51.2,51.3,316581.0,42.7689,42.8774,42.7605,42.844,316581.0
2019-03-28 10:40:00,51.3,51.44,51.29,51.43,585390.0,42.844,42.961,42.8357,42.9526,585390.0
2019-03-28 10:45:00,51.43,51.45,51.32,51.39,216861.0,42.9526,42.9693,42.8607,42.9192,216861.0
2019-03-28 10:50:00,51.39,51.42,51.33,51.34,117058.0,42.9192,42.9443,42.8691,42.8774,117058.0
2019-03-28 10:55:00,51.34,51.44,51.32,51.4,111032.0,42.8774,42.961,42.8607,42.9276,111032.0
2019-03-28 11:00:00,51.4,51.41,51.23,51.24,173365.0,42.9276,42.9359,42.7856,42.7939,173365.0
2019-03-28 11:05:00,51.23,51.23,51.13,51.17,294428.0,42.7856,42.7856,42.7021,42.7355,294428.0
2019-03-28 11:10:00,51.16,51.21,51.14,51.16,225353.0,42.7271,42.7689,42.7104,42.7271,225353.0
2019-03-28 11:15:00,51.15,51.16,51.03,51.03,70937.0,42.7188,42.7271,42.6185,42.6185,70937.0
2019-03-28 11:20:00,51.03,51.05,50.93,50.98,65029.0,42.6185,42.6352,42.535,42.5768,65029.0
2019-03-28 11:25:00,50.98,50.98,50.85,50.85,96461.0,42.5768,42.5768,42.4682,42.4682,96461.0
2019-03-28 11:30:00,50.85,50.94,50.83,50.93,102318.0,42.4682,42.5434,42.4515,42.535,102318.0
2019-03-28 11:35:00,50.92,50.92,50.8,50.83,36263.0,42.5267,42.5267,42.4265,42.4515,36263.0
2019-03-28 11:40:00,50.82,50.82,50.69,50.81,101470.0,42.4432,42.4432,42.3346,42.4348,101470.0
2019-03-28 11:45:00,50.82,50.96,50.8,50.94,76898.0,42.4432,42.5601,42.4265,42.5434,76898.0
2019-03-28 11:50:00,50.94,50.96,50.82,50.85,47344.0,42.5434,42.5601,42.4432,42.4682,47344.0
2019-03-28 11:55:00,50.85,50.87,50.81,50.86,31847.0,42.4682,42.4849,42.4348,42.4766,31847.0
2019-03-28 12:00:00,50.86,50.86,50.73,50.74,72367.0,42.4766,42.4766,42.368,42.3763,72367.0
2019-03-28 12:05:00,50.74,50.78,50.65,50.67,78501.0,42.3763,42.4098,42.3012,42.3179,78501.0
2019-03-28 12:10:00,50.66,50.66,50.59,50.61,68561.0,42.3095,42.3095,42.2511,42.2678,68561.0
2019-03-28 12:15:00,50.6,50.66,50.6,50.61,94856.0,42.2594,42.3095,42.2594,42.2678,94856.0
2019-03-28 12:20:00,50.61,50.68,50.59,50.66,295708.0,42.2678,42.3262,42.2511,42.3095,295708.0
2019-03-28 12:25:00,50.66,50.73,50.61,50.7,56612.0,42.3095,42.368,42.2678,42.3429,56612.0
2019-03-28 12:30:00,50.7,50.73,50.65,50.68,32431.0,42.3429,42.368,42.3012,42.3262,32431.0
2019-03-28 12:35:00,50.67,50.76,50.65,50.76,57102.0,42.3179,42.393,42.3012,42.393,57102.0
2019-03-28 12:40:00,50.75,50.78,50.73,50.75,21850.0,42.3847,42.4098,42.368,42.3847,21850.0
2019-03-28 12:45:00,50.75,50.75,50.71,50.73,62891.0,42.3847,42.3847,42.3513,42.368,62891.0
2019-03-28 12:50:00,50.74,50.87,50.74,50.86,101972.0,42.3763,42.4849,42.3763,42.4766,101972.0
2019-03-28 12:55:00,50.86,50.9,50.84,50.88,123307.0,42.4766,42.51,42.4599,42.4933,123307.0
2019-03-28 13:00:00,50.89,50.95,50.87,50.92,74027.0,42.5016,42.5517,42.4849,42.5267,74027.0
2019-03-28 13:05:00,50.91,50.91,50.86,50.88,79851.0,42.5183,42.5183,42.4766,42.4933,79851.0
2019-03-28 13:10:00,50.88,50.97,50.88,50.95,63706.0,42.4933,42.5684,42.4933,42.5517,63706.0
2019-03-28 13:15:00,50.94,50.99,50.92,50.98,143949.0,42.5434,42.5851,42.5267,42.5768,143949.0
2019-03-28 13:20:00,50.98,51.07,50.96,51.04,125023.0,42.5768,42.652,42.5601,42.6269,125023.0
2019-03-28 13:25:00,51.03,51.05,50.98,51.05,212909.0,42.6185,42.6352,42.5768,42.6352,212909.0
2019-03-28 13:30:00,51.04,51.11,51.03,51.08,134686.0,42.6269,42.6854,42.6185,42.6603,134686.0
2019-03-28 13:35:00,51.08,51.08,51.03,51.04,35151.0,42.6603,42.6603,42.6185,42.6269,35151.0
2019-03-28 13:40:00,51.04,51.05,50.97,51.04,124659.0,42.6269,42.6352,42.5684,42.6269,124659.0
2019-03-28 13:45:00,51.03,51.07,51.03,51.07,91009.0,42.6185,42.652,42.6185,42.652,91009.0
2019-03-28 13:50:00,51.06,51.18,51.06,51.17,120409.0,42.6436,42.7438,42.6436,42.7355,120409.0
2019-03-28 13:55:00,51.18,51.18,51.12,51.14,120221.0,42.7438,42.7438,42.6937,42.7104,120221.0
2019-03-28 14:00:00,51.15,51.18,51.1,51.16,89405.0,42.7188,42.7438,42.677,42.7271,89405.0
2019-03-28 14:05:00,51.16,51.18,51.12,51.13,58899.0,42.7271,42.7438,42.6937,42.7021,58899.0
2019-03-28 14:10:00,51.13,51.22,51.13,51.22,147854.0,42.7021,42.7772,42.7021,42.7772,147854.0
2019-03-28 14:15:00,51.22,51.23,51.17,51.22,113167.0,42.7772,42.7856,42.7355,42.7772,113167.0
2019-03-28 14:20:00,51.23,51.23,51.18,51.22,109789.0,42.7856,42.7856,42.7438,42.7772,109789.0
2019-03-28 14:25:00,51.21,51.25,51.19,51.24,120070.0,42.7689,42.8023,42.7522,42.7939,120070.0
2019-03-28 14:30:00,51.23,51.24,51.17,51.18,80281.0,42.7856,42.7939,42.7355,42.7438,80281.0
2019-03-28 14:35:00,51.17,51.23,51.16,51.21,119466.0,42.7355,42.7856,42.7271,42.7689,119466.0
2019-03-28 14:40:00,51.22,51.22,51.17,51.19,171833.0,42.7772,42.7772,42.7355,42.7522,171833.0
2019-03-28 14:45:00,51.19,51.25,51.17,51.18,186781.0,42.7522,42.8023,42.7355,42.7438,186781.0
2019-03-28 14:50:00,51.18,51.23,51.16,51.2,69979.0,42.7438,42.7856,42.7271,42.7605,69979.0
2019-03-28 14:55:00,51.2,51.29,51.16,51.27,164883.0,42.7605,42.8357,42.7271,42.819,164883.0
2019-03-28 15:00:00,51.28,51.36,51.09,51.36,320912.0,42.8273,42.8941,42.6687,42.8941,320912.0
2019-03-28 15:05:00,51.36,51.38,51.29,51.29,92416.0,42.8941,42.9109,42.8357,42.8357,92416.0
2019-03-28 15:10:00,51.29,51.34,51.27,51.32,452171.0,42.8357,42.8774,42.819,42.8607,452171.0
2019-03-28 15:15:00,51.32,51.35,51.28,51.35,119972.0,42.8607,42.8858,42.8273,42.8858,119972.0
2019-03-28 15:20:00,51.35,51.38,51.32,51.36,86290.0,42.8858,42.9109,42.8607,42.8941,86290.0
2019-03-28 15:25:00,51.37,51.43,51.36,51.39,156537.0,42.9025,42.9526,42.8941,42.9192,156537.0
2019-03-28 15:30:00,51.39,51.44,51.34,51.43,205500.0,42.9192,42.961,42.8774,42.9526,205500.0
2019-03-28 15:35:00,51.44,51.45,51.38,51.41,179356.0,42.961,42.9693,42.9109,42.9359,179356.0
2019-03-28 15:40:00,51.41,51.47,51.4,51.47,228369.0,42.9359,42.986,42.9276,42.986,228369.0
2019-03-28 15:45:00,51.47,51.48,51.35,51.36,243352.0,42.986,42.9944,42.8858,42.8941,243352.0
2019-03-28 15:50:00,51.36,51.45,51.34,51.44,406397.0,42.8941,42.9693,42.8774,42.961,406397.0
2019-03-28 15:55:00,51.45,51.51,51.42,51.46,737014.0,42.9693,43.0194,42.9443,42.9777,737014.0
2019-03-29 09:30:00,51.95,52.08,51.76,51.91,318383.0,43.3869,43.4955,43.2282,43.3535,318383.0
2019-03-29 09:35:00,51.92,51.92,51.52,51.52,179940.0,43.3618,43.3618,43.0278,43.0278,179940.0
2019-03-29 09:40:00,51.52,51.75,51.52,51.73,303786.0,43.0278,43.2199,43.0278,43.2032,303786.0
2019-03-29 09:45:00,51.72,51.86,51.72,51.83,204940.0,43.1948,43.3117,43.1948,43.2867,204940.0
2019-03-29 09:50:00,51.84,51.89,51.73,51.86,492525.0,43.295,43.3368,43.2032,43.3117,492525.0
2019-03-29 09:55:00,51.86,51.99,51.86,51.92,127803.0,43.3117,43.4203,43.3117,43.3618,127803.0
2019-03-29 10:00:00,51.93,52.01,51.87,52.01,170401.0,43.3702,43.437,43.3201,43.437,170401.0
2019-03-29 10:05:00,52.01,52.03,51.89,51.96,101944.0,43.437,43.4537,43.3368,43.3952,101944.0
2019-03-29 10:10:00,51.96,51.97,51.82,51.84,55524.0,43.3952,43.4036,43.2783,43.295,55524.0
2019-03-29 10:15:00,51.83,51.9,51.78,51.8,61959.0,43.2867,43.3451,43.2449,43.2616,61959.0
2019-03-29 10:20:00,51.8,51.81,51.65,51.7,128660.0,43.2616,43.27,43.1363,43.1781,128660.0
2019-03-29 10:25:00,51.69,51.78,51.69,51.78,281419.0,43.1698,43.2449,43.1698,43.2449,281419.0
2019-03-29 10:30:00,51.78,51.84,51.77,51.78,46584.0,43.2449,43.295,43.2366,43.2449,46584.0
2019-03-29 10:35:00,51.79,51.83,51.74,51.76,76055.0,43.2533,43.2867,43.2115,43.2282,76055.0
2019-03-29 10:40:00,51.75,51.77,51.55,51.55,76321.0,43.2199,43.2366,43.0528,43.0528,76321.0
2019-03-29 10:45:00,51.55,51.66,51.55,51.65,189496.0,43.0528,43.1447,43.0528,43.1363,189496.0
2019-03-29 10:50:00,51.65,51.66,51.51,51.52,126021.0,43.1363,43.1447,43.0194,43.0278,126021.0
2019-03-29 10:55:00,51.54,51.59,51.53,51.58,94397.0,43.0445,43.0862,43.0361,43.0779,94397.0
2019-03-29 11:00:00,51.57,51.65,51.57,51.62,80628.0,43.0695,43.1363,43.0695,43.1113,80628.0
2019-03-29 11:05:00,51.62,51.67,51.56,51.63,47947.0,43.1113,43.1531,43.0612,43.1196,47947.0
2019-03-29 11:10:00,51.63,51.64,51.47,51.49,258361.0,43.1196,43.128,42.986,43.0027,258361.0
2019-03-29 11:15:00,51.5,51.55,51.4,51.41,83622.0,43.0111,43.0528,42.9276,42.9359,83622.0
2019-03-29 11:20:00,51.41,51.42,51.33,51.41,76467.0,42.9359,42.9443,42.8691,42.9359,76467.0
2019-03-29 11:25:00,51.42,51.45,51.35,51.41,58742.0,42.9443,42.9693,42.8858,42.9359,58742.0
2019-03-29 11:30:00,51.42,51.47,51.38,51.46,62472.0,42.9443,42.986,42.9109,42.9777,62472.0
2019-03-29 11:35:00,51.46,51.55,51.42,51.55,72364.0,42.9777,43.0528,42.9443,43.0528,72364.0
2019-03-29 11:40:00,51.55,51.56,51.48,51.49,48075.0,43.0528,43.0612,42.9944,43.0027,48075.0
2019-03-29 11:45:00,51.49,51.51,51.42,51.42,70807.0,43.0027,43.0194,42.9443,42.9443,70807.0
2019-03-29 11:50:00,51.42,51.45,51.32,51.38,41920.0,42.9443,42.9693,42.8607,42.9109,41920.0
2019-03-29 11:55:00,51.37,51.41,51.31,51.34,41971.0,42.9025,42.9359,42.8524,42.8774,41971.0
2019-03-29 12:00:00,51.34,51.34,51.27,51.28,41391.0,42.8774,42.8774,42.819,42.8273,41391.0
2019-03-29 12:05:00,51.27,51.27,51.14,51.19,145953.0,42.819,42.819,42.7104,42.7522,145953.0
2019-03-29 12:10:00,51.19,51.24,51.17,51.21,56621.0,42.7522,42.7939,42.7355,42.7689,56621.0
2019-03-29 12:15:00,51.2,51.32,51.2,51.29,56367.0,42.7605,42.8607,42.7605,42.8357,56367.0
2019-03-29 12:20:00,51.3,51.37,51.3,51.36,45538.0,42.844,42.9025,42.844,42.8941,45538.0
2019-03-29 12:25:00,51.36,51.39,51.32,51.32,39680.0,42.8941,42.9192,42.8607,42.8607,39680.0
2019-03-29 12:30:00,51.32,51.38,51.29,51.35,43629.0,42.8607,42.9109,42.8357,42.8858,43629.0
2019-03-29 12:35:00,51.36,51.37,51.31,51.33,79415.0,42.8941,42.9025,42.8524,42.8691,79415.0
2019-03-29 12:40:00,51.33,51.35,51.26,51.29,88928.0,42.8691,42.8858,42.8106,42.8357,88928.0
2019-03-29 12:45:00,51.29,51.31,51.24,51.27,68751.0,42.8357,42.8524,42.7939,42.819,68751.0
2019-03-29 12:50:00,51.27,51.3,51.23,51.29,40728.0,42.819,42.844,42.7856,42.8357,40728.0
2019-03-29 12:55:00,51.29,51.3,51.24,51.3,57811.0,42.8357,42.844,42.7939,42.844,57811.0
2019-03-29 13:00:00,51.3,51.34,51.25,51.31,58956.0,42.844,42.8774,42.8023,42.8524,58956.0
2019-03-29 13:05:00,51.32,51.32,51.25,51.29,30727.0,42.8607,42.8607,42.8023,42.8357,30727.0
2019-03-29 13:10:00,51.29,51.29,51.24,51.26,33567.0,42.8357,42.8357,42.7939,42.8106,33567.0
2019-03-29 13:15:00,51.26,51.26,51.17,51.19,56014.0,42.8106,42.8106,42.7355,42.7522,56014.0
2019-03-29 13:20:00,51.18,51.22,51.13,51.18,35126.0,42.7438,42.7772,42.7021,42.7438,35126.0
2019-03-29 13:25:00,51.19,51.25,51.17,51.24,38659.0,42.7522,42.8023,42.7355,42.7939,38659.0
2019-03-29 13:30:00,51.23,51.24,51.18,51.2,36018.0,42.7856,42.7939,42.7438,42.7605,36018.0
2019-03-29 13:35:00,51.21,51.24,51.18,51.23,26480.0,42.7689,42.7939,42.7438,42.7856,26480.0
2019-03-29 13:40:00,51.23,51.31,51.22,51.31,98324.0,42.7856,42.8524,42.7772,42.8524,98324.0
2019-03-29 13:45:00,51.31,51.31,51.14,51.26,307147.0,42.8524,42.8524,42.7104,42.8106,307147.0
2019-03-29 13:50:00,51.25,51.29,51.22,51.26,71397.0,42.8023,42.8357,42.7772,42.8106,71397.0
2019-03-29 13:55:00,51.26,51.27,51.21,51.22,141214.0,42.8106,42.819,42.7689,42.7772,141214.0
2019-03-29 14:00:00,51.21,51.22,51.16,51.2,117060.0,42.7689,42.7772,42.7271,42.7605,117060.0
2019-03-29 14:05:00,51.21,51.3,51.19,51.3,34448.0,42.7689,42.844,42.7522,42.844,34448.0
2019-03-29 14:10:00,51.3,51.35,51.3,51.34,85414.0,42.844,42.8858,42.844,42.8774,85414.0
2019-03-29 14:15:00,51.34,51.36,51.29,51.29,43793.0,42.8774,42.8941,42.8357,42.8357,43793.0
2019-03-29 14:20:00,51.29,51.31,51.25,51.27,55509.0,42.8357,42.8524,42.8023,42.819,55509.0
2019-03-29 14:25:00,51.27,51.29,51.25,51.26,59794.0,42.819,42.8357,42.8023,42.8106,59794.0
2019-03-29 14:30:00,51.25,51.28,51.22,51.26,60615.0,42.8023,42.8273,42.7772,42.8106,60615.0
2019-03-29 14:35:00,51.27,51.32,51.26,51.29,42983.0,42.819,42.8607,42.8106,42.8357,42983.0
2019-03-29 14:40:00,51.29,51.33,51.26,51.31,57537.0,42.8357,42.8691,42.8106,42.8524,57537.0
2019-03-29 14:45:00,51.3,51.37,51.27,51.36,44602.0,42.844,42.9025,42.819,42.8941,44602.0
2019-03-29 14:50:00,51.36,51.46,51.36,51.43,86359.0,42.8941,42.9777,42.8941,42.9526,86359.0
2019-03-29 14:55:00,51.43,51.43,51.38,51.41,64393.0,42.9526,42.9526,42.9109,42.9359,64393.0
2019-03-29 15:00:00,51.41,51.46,51.38,51.38,65399.0,42.9359,42.9777,42.9109,42.9109,65399.0
2019-03-29 15:05:00,51.38,51.39,51.31,51.34,75163.0,42.9109,42.9192,42.8524,42.8774,75163.0
2019-03-29 15:10:00,51.35,51.37,51.29,51.3,78964.0,42.8858,42.9025,42.8357,42.844,78964.0
2019-03-29 15:15:00,51.3,51.4,51.27,51.39,94956.0,42.844,42.9276,42.819,42.9192,94956.0
2019-03-29 15:20:00,51.39,51.39,51.27,51.28,68770.0,42.9192,42.9192,42.819,42.8273,68770.0
2019-03-29 15:25:00,51.28,51.32,51.26,51.29,123651.0,42.8273,42.8607,42.8106,42.8357,123651.0
2019-03-29 15:30:00,51.29,51.34,51.22,51.34,148627.0,42.8357,42.8774,42.7772,42.8774,148627.0
2019-03-29 15:35:00,51.34,51.38,51.28,51.37,113564.0,42.8774,42.9109,42.8273,42.9025,113564.0
2019-03-29 15:40:00,51.38,51.38,51.3,51.35,295980.0,42.9109,42.9109,42.844,42.8858,295980.0
2019-03-29 15:45:00,51.35,51.38,51.25,51.27,171037.0,42.8858,42.9109,42.8023,42.819,171037.0
2019-03-29 15:50:00,51.27,51.33,51.24,51.31,330706.0,42.819,42.8691,42.7939,42.8524,330706.0
2019-03-29 15:55:00,51.31,51.36,51.29,51.33,653361.0,42.8524,42.8941,42.8357,42.8691,653361.0
2019-04-01 09:30:00,51.84,52.07,51.78,52.01,760322.0,43.295,43.4871,43.2449,43.437,760322.0
2019-04-01 09:35:00,52.0,52.14,51.92,52.01,507385.0,43.4287,43.5456,43.3618,43.437,507385.0
2019-04-01 09:40:00,52.02,52.13,51.95,52.07,153523.0,43.4454,43.5372,43.3869,43.4871,153523.0
2019-04-01 09:45:00,52.07,52.09,51.87,51.91,138493.0,43.4871,43.5038,43.3201,43.3535,138493.0
2019-04-01 09:50:00,51.92,52.17,51.88,52.1,133766.0,43.3618,43.5706,43.3284,43.5122,133766.0
2019-04-01 09:55:00,52.11,52.14,51.9,51.9,133025.0,43.5205,43.5456,43.3451,43.3451,133025.0
2019-04-01 10:00:00,51.91,52.31,51.9,52.3,382101.0,43.3535,43.6876,43.3451,43.6792,382101.0
2019-04-01 10:05:00,52.31,52.53,52.29,52.5,234529.0,43.6876,43.8713,43.6709,43.8462,234529.0
2019-04-01 10:10:00,52.5,52.54,52.37,52.4,131626.0,43.8462,43.8796,43.7377,43.7627,131626.0
2019-04-01 10:15:00,52.4,52.6,52.4,52.58,435797.0,43.7627,43.9298,43.7627,43.9131,435797.0
2019-04-01 10:20:00,52.59,52.64,52.52,52.53,181812.0,43.9214,43.9632,43.8629,43.8713,181812.0
2019-04-01 10:25:00,52.52,52.63,52.51,52.61,289083.0,43.8629,43.9548,43.8546,43.9381,289083.0
2019-04-01 10:30:00,52.6,52.66,52.48,52.5,249936.0,43.9298,43.9799,43.8295,43.8462,249936.0
2019-04-01 10:35:00,52.5,52.56,52.45,52.51,237480.0,43.8462,43.8963,43.8045,43.8546,237480.0
2019-04-01 10:40:00,52.51,52.56,52.48,52.54,225158.0,43.8546,43.8963,43.8295,43.8796,225158.0
2019-04-01 10:45:00,52.54,52.59,52.45,52.48,116660.0,43.8796,43.9214,43.8045,43.8295,116660.0
2019-04-01 10:50:00,52.47,52.5,52.31,52.31,87484.0,43.8212,43.8462,43.6876,43.6876,87484.0
2019-04-01 10:55:00,52.32,52.32,52.2,52.2,57034.0,43.6959,43.6959,43.5957,43.5957,57034.0
2019-04-01 11:00:00,52.2,52.27,52.19,52.21,50938.0,43.5957,43.6542,43.5873,43.604,50938.0
2019-04-01 11:05:00,52.2,52.2,52.1,52.15,165002.0,43.5957,43.5957,43.5122,43.5539,165002.0
2019-04-01 11:10:00,52.16,52.2,52.06,52.08,309830.0,43.5623,43.5957,43.4788,43.4955,309830.0
2019-04-01 11:15:00,52.09,52.22,52.07,52.19,88787.0,43.5038,43.6124,43.4871,43.5873,88787.0
2019-04-01 11:20:00,52.19,52.26,52.12,52.26,219106.0,43.5873,43.6458,43.5289,43.6458,219106.0
2019-04-01 11:25:00,52.25,52.47,52.24,52.43,543446.0,43.6374,43.8212,43.6291,43.7878,543446.0
2019-04-01 11:30:00,52.41,52.42,52.25,52.29,172984.0,43.7711,43.7794,43.6374,43.6709,172984.0
2019-04-01 11:35:00,52.31,52.36,52.25,52.27,108792.0,43.6876,43.7293,43.6374,43.6542,108792.0
2019-04-01 11:40:00,52.27,52.33,52.2,52.23,93432.0,43.6542,43.7043,43.5957,43.6207,93432.0
2019-04-01 11:45:00,52.22,52.27,52.18,52.26,101007.0,43.6124,43.6542,43.579,43.6458,101007.0
2019-04-01 11:50:00,52.26,52.4,52.26,52.38,79869.0,43.6458,43.7627,43.6458,43.746,79869.0
2019-04-01 11:55:00,52.38,52.44,52.35,52.39,89783.0,43.746,43.7961,43.721,43.7544,89783.0
2019-04-01 12:00:00,52.39,52.4,52.29,52.32,61232.0,43.7544,43.7627,43.6709,43.6959,61232.0
2019-04-01 12:05:00,52.32,52.36,52.3,52.33,67653.0,43.6959,43.7293,43.6792,43.7043,67653.0
2019-04-01 12:10:00,52.33,52.44,52.32,52.41,58067.0,43.7043,43.7961,43.6959,43.7711,58067.0
2019-04-01 12:15:00,52.41,52.46,52.36,52.46,44603.0,43.7711,43.8128,43.7293,43.8128,44603.0
2019-04-01 12:20:00,52.45,52.53,52.44,52.5,62433.0,43.8045,43.8713,43.7961,43.8462,62433.0
2019-04-01 12:25:00,52.49,52.5,52.43,52.47,53434.0,43.8379,43.8462,43.7878,43.8212,53434.0
2019-04-01 12:30:00,52.48,52.5,52.46,52.48,69224.0,43.8295,43.8462,43.8128,43.8295,69224.0
2019-04-01 12:35:00,52.48,52.49,52.4,52.48,125532.0,43.8295,43.8379,43.7627,43.8295,125532.0
2019-04-01 12:40:00,52.48,52.51,52.43,52.51,78739.0,43.8295,43.8546,43.7878,43.8546,78739.0
2019-04-01 12:45:00,52.51,52.58,52.49,52.54,81640.0,43.8546,43.9131,43.8379,43.8796,81640.0
2019-04-01 12:50:00,52.54,52.55,52.5,52.54,44592.0,43.8796,43.888,43.8462,43.8796,44592.0
2019-04-01 12:55:00,52.54,52.56,52.49,52.56,83090.0,43.8796,43.8963,43.8379,43.8963,83090.0
2019-04-01 13:00:00,52.57,52.65,52.51,52.63,132240.0,43.9047,43.9715,43.8546,43.9548,132240.0
2019-04-01 13:05:00,52.63,52.66,52.61,52.63,162899.0,43.9548,43.9799,43.9381,43.9548,162899.0
2019-04-01 13:10:00,52.63,52.64,52.55,52.59,123153.0,43.9548,43.9632,43.888,43.9214,123153.0
2019-04-01 13:15:00,52.59,52.61,52.56,52.57,93599.0,43.9214,43.9381,43.8963,43.9047,93599.0
2019-04-01 13:20:00,52.57,52.57,52.5,52.55,91832.0,43.9047,43.9047,43.8462,43.888,91832.0
2019-04-01 13:25:00,52.54,52.59,52.53,52.57,55115.0,43.8796,43.9214,43.8713,43.9047,55115.0
2019-04-01 13:30:00,52.57,52.59,52.54,52.57,74270.0,43.9047,43.9214,43.8796,43.9047,74270.0
2019-04-01 13:35:00,52.57,52.64,52.57,52.64,115571.0,43.9047,43.9632,43.9047,43.9632,115571.0
2019-04-01 13:40:00,52.64,52.66,52.6,52.61,70258.0,43.9632,43.9799,43.9298,43.9381,70258.0
2019-04-01 13:45:00,52.61,52.67,52.61,52.63,94524.0,43.9381,43.9882,43.9381,43.9548,94524.0
2019-04-01 13:50:00,52.64,52.68,52.62,52.63,96806.0,43.9632,43.9966,43.9465,43.9548,96806.0
2019-04-01 13:55:00,52.63,52.66,52.61,52.64,110200.0,43.9548,43.9799,43.9381,43.9632,110200.0
2019-04-01 14:00:00,52.64,52.71,52.64,52.7,79300.0,43.9632,44.0216,43.9632,44.0133,79300.0
2019-04-01 14:05:00,52.69,52.74,52.68,52.73,56168.0,44.0049,44.0467,43.9966,44.0383,56168.0
2019-04-01 14:10:00,52.73,52.76,52.72,52.75,88459.0,44.0383,44.0634,44.03,44.055,88459.0
2019-04-01 14:15:00,52.76,52.79,52.73,52.78,188857.0,44.0634,44.0884,44.0383,44.0801,188857.0
2019-04-01 14:20:00,52.77,52.78,52.71,52.74,84512.0,44.0717,44.0801,44.0216,44.0467,84512.0
2019-04-01 14:25:00,52.74,52.8,52.73,52.76,180054.0,44.0467,44.0968,44.0383,44.0634,180054.0
2019-04-01 14:30:00,52.77,52.79,52.71,52.74,106400.0,44.0717,44.0884,44.0216,44.0467,106400.0
2019-04-01 14:35:00,52.74,52.77,52.72,52.74,57652.0,44.0467,44.0717,44.03,44.0467,57652.0
2019-04-01 14:40:00,52.74,52.77,52.72,52.73,79295.0,44.0467,44.0717,44.03,44.0383,79295.0
2019-04-01 14:45:00,52.72,52.72,52.63,52.65,108969.0,44.03,44.03,43.9548,43.9715,108969.0
2019-04-01 14:50:00,52.65,52.7,52.62,52.65,81759.0,43.9715,44.0133,43.9465,43.9715,81759.0
2019-04-01 14:55:00,52.67,52.7,52.62,52.63,80361.0,43.9882,44.0133,43.9465,43.9548,80361.0
2019-04-01 15:00:00,52.63,52.66,52.6,52.61,147273.0,43.9548,43.9799,43.9298,43.9381,147273.0
2019-04-01 15:05:00,52.61,52.66,52.6,52.63,175518.0,43.9381,43.9799,43.9298,43.9548,175518.0
2019-04-01 15:10:00,52.63,52.66,52.58,52.64,148650.0,43.9548,43.9799,43.9131,43.9632,148650.0
2019-04-01 15:15:00,52.64,52.73,52.61,52.72,104108.0,43.9632,44.0383,43.9381,44.03,104108.0
2019-04-01 15:20:00,52.72,52.78,52.7,52.78,83125.0,44.03,44.0801,44.0133,44.0801,83125.0
2019-04-01 15:25:00,52.78,52.81,52.72,52.8,134185.0,44.0801,44.1051,44.03,44.0968,134185.0
2019-04-01 15:30:00,52.8,52.81,52.74,52.79,210639.0,44.0968,44.1051,44.0467,44.0884,210639.0
2019-04-01 15:35:00,52.79,52.82,52.76,52.78,211305.0,44.0884,44.1135,44.0634,44.0801,211305.0
2019-04-01 15:40:00,52.78,52.85,52.72,52.84,210531.0,44.0801,44.1385,44.03,44.1302,210531.0
2019-04-01 15:45:00,52.84,52.87,52.79,52.86,266484.0,44.1302,44.1553,44.0884,44.1469,266484.0
2019-04-01 15:50:00,52.86,52.87,52.81,52.86,278189.0,44.1469,44.1553,44.1051,44.1469,278189.0
2019-04-01 15:55:00,52.87,52.88,52.82,52.83,561977.0,44.1553,44.1636,44.1135,44.1218,561977.0
2019-04-02 09:30:00,52.66,52.73,52.45,52.53,435467.0,43.9799,44.0383,43.8045,43.8713,435467.0
2019-04-02 09:35:00,52.52,52.55,52.39,52.51,145651.0,43.8629,43.888,43.7544,43.8546,145651.0
2019-04-02 09:40:00,52.48,52.66,52.41,52.64,247204.0,43.8295,43.9799,43.7711,43.9632,247204.0
2019-04-02 09:45:00,52.64,52.75,52.61,52.7,261373.0,43.9632,44.055,43.9381,44.0133,261373.0
2019-04-02 09:50:00,52.69,52.85,52.65,52.83,136630.0,44.0049,44.1385,43.9715,44.1218,136630.0
2019-04-02 09:55:00,52.82,53.03,52.8,53.0,204810.0,44.1135,44.2889,44.0968,44.2638,204810.0
2019-04-02 10:00:00,53.01,53.01,52.88,52.96,341804.0,44.2722,44.2722,44.1636,44.2304,341804.0
2019-04-02 10:05:00,52.96,53.1,52.95,53.05,182590.0,44.2304,44.3473,44.2221,44.3056,182590.0
2019-04-02 10:10:00,53.05,53.09,53.0,53.03,75671.0,44.3056,44.339,44.2638,44.2889,75671.0
2019-04-02 10:15:00,53.05,53.08,52.97,53.0,48356.0,44.3056,44.3306,44.2388,44.2638,48356.0
2019-04-02 10:20:00,53.0,53.03,52.96,52.96,50726.0,44.2638,44.2889,44.2304,44.2304,50726.0
2019-04-02 10:25:00,52.97,53.06,52.96,53.05,50499.0,44.2388,44.3139,44.2304,44.3056,50499.0
2019-04-02 10:30:00,53.05,53.1,53.02,53.1,34675.0,44.3056,44.3473,44.2805,44.3473,34675.0
2019-04-02 10:35:00,53.1,53.12,52.99,52.99,87172.0,44.3473,44.364,44.2555,44.2555,87172.0
2019-04-02 10:40:00,52.99,53.09,52.91,53.03,74851.0,44.2555,44.339,44.1887,44.2889,74851.0
2019-04-02 10:45:00,53.04,53.06,53.0,53.02,37217.0,44.2972,44.3139,44.2638,44.2805,37217.0
2019-04-02 10:50:00,53.02,53.09,53.02,53.07,56333.0,44.2805,44.339,44.2805,44.3223,56333.0
2019-04-02 10:55:00,53.06,53.07,52.88,52.88,72443.0,44.3139,44.3223,44.1636,44.1636,72443.0
2019-04-02 11:00:00,52.88,52.9,52.76,52.83,97131.0,44.1636,44.1803,44.0634,44.1218,97131.0
2019-04-02 11:05:00,52.82,52.86,52.7,52.75,221092.0,44.1135,44.1469,44.0133,44.055,221092.0
2019-04-02 11:10:00,52.75,52.79,52.68,52.79,93715.0,44.055,44.0884,43.9966,44.0884,93715.0
2019-04-02 11:15:00,52.78,52.94,52.74,52.94,71238.0,44.0801,44.2137,44.0467,44.2137,71238.0
2019-04-02 11:20:00,52.95,53.03,52.91,52.99,70207.0,44.2221,44.2889,44.1887,44.2555,70207.0
2019-04-02 11:25:00,52.99,53.09,52.95,53.08,51923.0,44.2555,44.339,44.2221,44.3306,51923.0
2019-04-02 11:30:00,53.08,53.12,53.04,53.04,53131.0,44.3306,44.364,44.2972,44.2972,53131.0
2019-04-02 11:35:00,53.04,53.06,52.95,53.01,56190.0,44.2972,44.3139,44.2221,44.2722,56190.0
2019-04-02 11:40:00,53.02,53.11,53.02,53.11,46649.0,44.2805,44.3557,44.2805,44.3557,46649.0
2019-04-02 11:45:00,53.11,53.19,53.1,53.17,91865.0,44.3557,44.4225,44.3473,44.4058,91865.0
2019-04-02 11:50:00,53.17,53.27,53.17,53.23,175642.0,44.4058,44.4893,44.4058,44.4559,175642.0
2019-04-02 11:55:00,53.25,53.25,53.18,53.18,112422.0,44.4726,44.4726,44.4142,44.4142,112422.0
2019-04-02 12:00:00,53.18,53.23,53.13,53.22,77764.0,44.4142,44.4559,44.3724,44.4476,77764.0
2019-04-02 12:05:00,53.22,53.23,53.16,53.16,33877.0,44.4476,44.4559,44.3974,44.3974,33877.0
2019-04-02 12:10:00,53.16,53.16,53.11,53.12,48177.0,44.3974,44.3974,44.3557,44.364,48177.0
2019-04-02 12:15:00,53.12,53.14,53.04,53.04,37082.0,44.364,44.3807,44.2972,44.2972,37082.0
2019-04-02 12:20:00,53.05,53.07,52.94,52.94,90516.0,44.3056,44.3223,44.2137,44.2137,90516.0
2019-04-02 12:25:00,52.94,52.98,52.89,52.93,68137.0,44.2137,44.2471,44.172,44.2054,68137.0
2019-04-02 12:30:00,52.93,53.02,52.92,53.02,54453.0,44.2054,44.2805,44.197,44.2805,54453.0
2019-04-02 12:35:00,53.01,53.01,52.94,53.01,59916.0,44.2722,44.2722,44.2137,44.2722,59916.0
2019-04-02 12:40:00,53.01,53.03,52.96,52.97,49137.0,44.2722,44.2889,44.2304,44.2388,49137.0
2019-04-02 12:45:00,52.96,52.97,52.89,52.94,42443.0,44.2304,44.2388,44.172,44.2137,42443.0
2019-04-02 12:50:00,52.94,52.96,52.88,52.93,24190.0,44.2137,44.2304,44.1636,44.2054,24190.0
2019-04-02 12:55:00,52.92,52.96,52.9,52.95,17623.0,44.197,44.2304,44.1803,44.2221,17623.0
2019-04-02 13:00:00,52.95,52.95,52.86,52.91,39254.0,44.2221,44.2221,44.1469,44.1887,39254.0
2019-04-02 13:05:00,52.92,53.03,52.89,53.02,61382.0,44.197,44.2889,44.172,44.2805,61382.0
2019-04-02 13:10:00,53.02,53.04,52.98,53.04,56477.0,44.2805,44.2972,44.2471,44.2972,56477.0
2019-04-02 13:15:00,53.04,53.08,52.98,53.0,46872.0,44.2972,44.3306,44.2471,44.2638,46872.0
2019-04-02 13:20:00,53.0,53.01,52.95,52.97,43520.0,44.2638,44.2722,44.2221,44.2388,43520.0
2019-04-02 13:25:00,52.97,53.03,52.95,52.96,83364.0,44.2388,44.2889,44.2221,44.2304,83364.0
2019-04-02 13:30:00,52.95,52.96,52.87,52.92,38697.0,44.2221,44.2304,44.1553,44.197,38697.0
2019-04-02 13:35:00,52.92,52.98,52.92,52.96,42241.0,44.197,44.2471,44.197,44.2304,42241.0
2019-04-02 13:40:00,52.96,53.0,52.95,52.97,53369.0,44.2304,44.2638,44.2221,44.2388,53369.0
2019-04-02 13:45:00,52.98,52.98,52.91,52.92,31671.0,44.2471,44.2471,44.1887,44.197,31671.0
2019-04-02 13:50:00,52.92,52.92,52.86,52.91,40480.0,44.197,44.197,44.1469,44.1887,40480.0
2019-04-02 13:55:00,52.91,52.91,52.85,52.88,29133.0,44.1887,44.1887,44.1385,44.1636,29133.0
2019-04-02 14:00:00,52.87,52.95,52.84,52.91,90173.0,44.1553,44.2221,44.1302,44.1887,90173.0
2019-04-02 14:05:00,52.92,52.94,52.89,52.92,63056.0,44.197,44.2137,44.172,44.197,63056.0
2019-04-02 14:10:00,52.92,52.95,52.9,52.93,58496.0,44.197,44.2221,44.1803,44.2054,58496.0
2019-04-02 14:15:00,52.93,52.95,52.92,52.94,29263.0,44.2054,44.2221,44.197,44.2137,29263.0
2019-04-02 14:20:00,52.94,52.96,52.92,52.95,47713.0,44.2137,44.2304,44.197,44.2221,47713.0
2019-04-02 14:25:00,52.95,52.96,52.89,52.91,54187.0,44.2221,44.2304,44.172,44.1887,54187.0
2019-04-02 14:30:00,52.9,52.95,52.88,52.94,81123.0,44.1803,44.2221,44.1636,44.2137,81123.0
2019-04-02 14:35:00,52.94,52.94,52.87,52.9,64277.0,44.2137,44.2137,44.1553,44.1803,64277.0
2019-04-02 14:40:00,52.9,52.93,52.86,52.87,49623.0,44.1803,44.2054,44.1469,44.1553,49623.0
2019-04-02 14:45:00,52.87,52.92,52.85,52.86,55432.0,44.1553,44.197,44.1385,44.1469,55432.0
2019-04-02 14:50:00,52.86,52.87,52.79,52.8,99825.0,44.1469,44.1553,44.0884,44.0968,99825.0
2019-04-02 14:55:00,52.8,52.88,52.79,52.87,75596.0,44.0968,44.1636,44.0884,44.1553,75596.0
2019-04-02 15:00:00,52.87,52.89,52.85,52.88,57296.0,44.1553,44.172,44.1385,44.1636,57296.0
2019-04-02 15:05:00,52.89,52.92,52.86,52.88,99804.0,44.172,44.197,44.1469,44.1636,99804.0
2019-04-02 15:10:00,52.88,52.88,52.82,52.82,68778.0,44.1636,44.1636,44.1135,44.1135,68778.0
2019-04-02 15:15:00,52.81,52.87,52.79,52.85,94041.0,44.1051,44.1553,44.0884,44.1385,94041.0
2019-04-02 15:20:00,52.85,52.87,52.79,52.81,123344.0,44.1385,44.1553,44.0884,44.1051,123344.0
2019-04-02 15:25:00,52.81,52.85,52.8,52.85,93386.0,44.1051,44.1385,44.0968,44.1385,93386.0
2019-04-02 15:30:00,52.85,52.86,52.76,52.79,94554.0,44.1385,44.1469,44.0634,44.0884,94554.0
2019-04-02 15:35:00,52.79,52.84,52.76,52.81,97339.0,44.0884,44.1302,44.0634,44.1051,97339.0
2019-04-02 15:40:00,52.81,52.89,52.8,52.86,129017.0,44.1051,44.172,44.0968,44.1469,129017.0
2019-04-02 15:45:00,52.86,52.86,52.81,52.83,104332.0,44.1469,44.1469,44.1051,44.1218,104332.0
2019-04-02 15:50:00,52.84,52.85,52.81,52.84,208589.0,44.1302,44.1385,44.1051,44.1302,208589.0
2019-04-02 15:55:00,52.83,52.85,52.81,52.83,479611.0,44.1218,44.1385,44.1051,44.1218,479611.0
2019-04-03 09:30:00,53.28,53.72,53.26,53.52,441091.0,44.4977,44.8651,44.481,44.6981,441091.0
2019-04-03 09:35:00,53.51,53.68,53.49,53.62,176960.0,44.6898,44.8317,44.6731,44.7816,176960.0
2019-04-03 09:40:00,53.62,53.65,53.49,53.56,137882.0,44.7816,44.8067,44.6731,44.7315,137882.0
2019-04-03 09:45:00,53.57,53.64,53.39,53.42,299434.0,44.7399,44.7983,44.5895,44.6146,299434.0
2019-04-03 09:50:00,53.41,53.47,53.35,53.47,334535.0,44.6062,44.6564,44.5561,44.6564,334535.0
2019-04-03 09:55:00,53.45,53.46,53.34,53.4,40217.0,44.6396,44.648,44.5478,44.5979,40217.0
2019-04-03 10:00:00,53.39,53.39,53.19,53.23,413714.0,44.5895,44.5895,44.4225,44.4559,413714.0
2019-04-03 10:05:00,53.22,53.26,53.08,53.17,164937.0,44.4476,44.481,44.3306,44.4058,164937.0
2019-04-03 10:10:00,53.18,53.29,53.16,53.19,155732.0,44.4142,44.506,44.3974,44.4225,155732.0
2019-04-03 10:15:00,53.2,53.33,53.17,53.33,74633.0,44.4309,44.5394,44.4058,44.5394,74633.0
2019-04-03 10:20:00,53.34,53.38,53.29,53.29,84105.0,44.5478,44.5812,44.506,44.506,84105.0
2019-04-03 10:25:00,53.3,53.31,53.11,53.19,87049.0,44.5144,44.5227,44.3557,44.4225,87049.0
2019-04-03 10:30:00,53.18,53.24,53.11,53.23,52824.0,44.4142,44.4643,44.3557,44.4559,52824.0
2019-04-03 10:35:00,53.23,53.29,53.17,53.28,68057.0,44.4559,44.506,44.4058,44.4977,68057.0
2019-04-03 10:40:00,53.29,53.31,53.23,53.23,74824.0,44.506,44.5227,44.4559,44.4559,74824.0
2019-04-03 10:45:00,53.24,53.25,53.12,53.13,55715.0,44.4643,44.4726,44.364,44.3724,55715.0
2019-04-03 10:50:00,53.14,53.4,53.12,53.33,374466.0,44.3807,44.5979,44.364,44.5394,374466.0
2019-04-03 10:55:00,53.33,53.41,53.28,53.3,269364.0,44.5394,44.6062,44.4977,44.5144,269364.0
2019-04-03 11:00:00,53.3,53.33,53.26,53.29,80780.0,44.5144,44.5394,44.481,44.506,80780.0
2019-04-03 11:05:00,53.3,53.37,53.24,53.24,132189.0,44.5144,44.5728,44.4643,44.4643,132189.0
2019-04-03 11:10:00,53.23,53.24,53.07,53.11,168547.0,44.4559,44.4643,44.3223,44.3557,168547.0
2019-04-03 11:15:00,53.1,53.1,52.95,53.03,186438.0,44.3473,44.3473,44.2221,44.2889,186438.0
2019-04-03 11:20:00,53.03,53.05,52.97,52.98,304761.0,44.2889,44.3056,44.2388,44.2471,304761.0
2019-04-03 11:25:00,53.0,53.06,52.9,53.01,228474.0,44.2638,44.3139,44.1803,44.2722,228474.0
2019-04-03 11:30:00,53.01,53.1,52.98,53.06,85470.0,44.2722,44.3473,44.2471,44.3139,85470.0
2019-04-03 11:35:00,53.07,53.08,52.96,52.98,66952.0,44.3223,44.3306,44.2304,44.2471,66952.0
2019-04-03 11:40:00,52.98,53.06,52.98,53.06,69336.0,44.2471,44.3139,44.2471,44.3139,69336.0
2019-04-03 11:45:00,53.06,53.11,53.02,53.1,112505.0,44.3139,44.3557,44.2805,44.3473,112505.0
2019-04-03 11:50:00,53.1,53.14,53.07,53.13,156099.0,44.3473,44.3807,44.3223,44.3724,156099.0
2019-04-03 11:55:00,53.13,53.2,53.1,53.14,119435.0,44.3724,44.4309,44.3473,44.3807,119435.0
2019-04-03 12:00:00,53.14,53.19,53.08,53.19,111990.0,44.3807,44.4225,44.3306,44.4225,111990.0
2019-04-03 12:05:00,53.19,53.21,53.16,53.2,113655.0,44.4225,44.4392,44.3974,44.4309,113655.0
2019-04-03 12:10:00,53.19,53.23,53.14,53.16,56662.0,44.4225,44.4559,44.3807,44.3974,56662.0
2019-04-03 12:15:00,53.15,53.18,53.11,53.15,62539.0,44.3891,44.4142,44.3557,44.3891,62539.0
2019-04-03 12:20:00,53.14,53.16,53.09,53.14,68875.0,44.3807,44.3974,44.339,44.3807,68875.0
2019-04-03 12:25:00,53.15,53.21,53.14,53.17,91039.0,44.3891,44.4392,44.3807,44.4058,91039.0
2019-04-03 12:30:00,53.16,53.24,53.13,53.22,159801.0,44.3974,44.4643,44.3724,44.4476,159801.0
2019-04-03 12:35:00,53.22,53.22,53.16,53.19,45114.0,44.4476,44.4476,44.3974,44.4225,45114.0
2019-04-03 12:40:00,53.19,53.24,53.18,53.24,109718.0,44.4225,44.4643,44.4142,44.4643,109718.0
2019-04-03 12:45:00,53.23,53.25,53.18,53.19,48952.0,44.4559,44.4726,44.4142,44.4225,48952.0
2019-04-03 12:50:00,53.19,53.19,53.12,53.14,127006.0,44.4225,44.4225,44.364,44.3807,127006.0
2019-04-03 12:55:00,53.15,53.16,53.11,53.14,85098.0,44.3891,44.3974,44.3557,44.3807,85098.0
2019-04-03 13:00:00,53.15,53.19,53.12,53.13,126552.0,44.3891,44.4225,44.364,44.3724,126552.0
2019-04-03 13:05:00,53.12,53.14,53.1,53.13,46848.0,44.364,44.3807,44.3473,44.3724,46848.0
2019-04-03 13:10:00,53.13,53.16,53.11,53.13,44105.0,44.3724,44.3974,44.3557,44.3724,44105.0
2019-04-03 13:15:00,53.14,53.17,53.1,53.14,84478.0,44.3807,44.4058,44.3473,44.3807,84478.0
2019-04-03 13:20:00,53.14,53.19,53.11,53.17,225956.0,44.3807,44.4225,44.3557,44.4058,225956.0
2019-04-03 13:25:00,53.18,53.22,53.17,53.2,44040.0,44.4142,44.4476,44.4058,44.4309,44040.0
2019-04-03 13:30:00,53.2,53.23,53.18,53.22,26289.0,44.4309,44.4559,44.4142,44.4476,26289.0
2019-04-03 13:35:00,53.22,53.26,53.21,53.23,64858.0,44.4476,44.481,44.4392,44.4559,64858.0
2019-04-03 13:40:00,53.23,53.23,53.14,53.19,37574.0,44.4559,44.4559,44.3807,44.4225,37574.0
2019-04-03 13:45:00,53.19,53.21,53.18,53.18,24319.0,44.4225,44.4392,44.4142,44.4142,24319.0
2019-04-03 13:50:00,53.19,53.19,53.12,53.14,35968.0,44.4225,44.4225,44.364,44.3807,35968.0
2019-04-03 13:55:00,53.14,53.16,53.12,53.14,33031.0,44.3807,44.3974,44.364,44.3807,33031.0
2019-04-03 14:00:00,53.14,53.15,53.09,53.11,102112.0,44.3807,44.3891,44.339,44.3557,102112.0
2019-04-03 14:05:00,53.1,53.15,53.1,53.13,125003.0,44.3473,44.3891,44.3473,44.3724,125003.0
2019-04-03 14:10:00,53.14,53.15,53.11,53.12,30948.0,44.3807,44.3891,44.3557,44.364,30948.0
2019-04-03 14:15:00,53.11,53.15,53.11,53.14,43592.0,44.3557,44.3891,44.3557,44.3807,43592.0
2019-04-03 14:20:00,53.14,53.21,53.14,53.17,75905.0,44.3807,44.4392,44.3807,44.4058,75905.0
2019-04-03 14:25:00,53.17,53.2,53.16,53.18,33256.0,44.4058,44.4309,44.3974,44.4142,33256.0
2019-04-03 14:30:00,53.18,53.18,53.1,53.11,63325.0,44.4142,44.4142,44.3473,44.3557,63325.0
2019-04-03 14:35:00,53.12,53.14,53.07,53.08,61558.0,44.364,44.3807,44.3223,44.3306,61558.0
2019-04-03 14:40:00,53.08,53.11,53.01,53.03,38957.0,44.3306,44.3557,44.2722,44.2889,38957.0
2019-04-03 14:45:00,53.03,53.07,53.03,53.05,34274.0,44.2889,44.3223,44.2889,44.3056,34274.0
2019-04-03 14:50:00,53.06,53.08,53.03,53.07,43267.0,44.3139,44.3306,44.2889,44.3223,43267.0
2019-04-03 14:55:00,53.06,53.06,53.01,53.02,45559.0,44.3139,44.3139,44.2722,44.2805,45559.0
2019-04-03 15:00:00,53.01,53.03,52.97,53.0,59641.0,44.2722,44.2889,44.2388,44.2638,59641.0
2019-04-03 15:05:00,53.0,53.01,52.92,52.93,60400.0,44.2638,44.2722,44.197,44.2054,60400.0
2019-04-03 15:10:00,52.92,52.95,52.87,52.89,99689.0,44.197,44.2221,44.1553,44.172,99689.0
2019-04-03 15:15:00,52.89,52.9,52.85,52.87,46979.0,44.172,44.1803,44.1385,44.1553,46979.0
2019-04-03 15:20:00,52.87,52.87,52.77,52.83,89556.0,44.1553,44.1553,44.0717,44.1218,89556.0
2019-04-03 15:25:00,52.82,52.94,52.8,52.93,51268.0,44.1135,44.2137,44.0968,44.2054,51268.0
2019-04-03 15:30:00,52.93,52.95,52.85,52.95,117131.0,44.2054,44.2221,44.1385,44.2221,117131.0
2019-04-03 15:35:00,52.95,52.99,52.92,52.93,72514.0,44.2221,44.2555,44.197,44.2054,72514.0
2019-04-03 15:40:00,52.94,52.96,52.93,52.94,55610.0,44.2137,44.2304,44.2054,44.2137,55610.0
2019-04-03 15:45:00,52.94,52.97,52.89,52.95,106441.0,44.2137,44.2388,44.172,44.2221,106441.0
2019-04-03 15:50:00,52.95,53.0,52.92,52.95,164008.0,44.2221,44.2638,44.197,44.2221,164008.0
2019-04-03 15:55:00,52.95,53.02,52.94,52.95,485158.0,44.2221,44.2805,44.2137,44.2221,485158.0
2019-04-04 09:30:00,52.85,53.23,52.8,53.14,160769.0,44.1385,44.4559,44.0968,44.3807,160769.0
2019-04-04 09:35:00,53.13,53.18,53.04,53.1,88274.0,44.3724,44.4142,44.2972,44.3473,88274.0
2019-04-04 09:40:00,53.11,53.12,52.85,52.9,67732.0,44.3557,44.364,44.1385,44.1803,67732.0
2019-04-04 09:45:00,52.9,53.22,52.88,53.22,354873.0,44.1803,44.4476,44.1636,44.4476,354873.0
2019-04-04 09:50:00,53.22,53.26,53.16,53.23,105074.0,44.4476,44.481,44.3974,44.4559,105074.0
2019-04-04 09:55:00,53.23,53.26,53.12,53.2,147211.0,44.4559,44.481,44.364,44.4309,147211.0
2019-04-04 10:00:00,53.2,53.3,53.18,53.22,44434.0,44.4309,44.5144,44.4142,44.4476,44434.0
2019-04-04 10:05:00,53.23,53.34,53.23,53.31,120527.0,44.4559,44.5478,44.4559,44.5227,120527.0
2019-04-04 10:10:00,53.32,53.4,53.27,53.39,84893.0,44.5311,44.5979,44.4893,44.5895,84893.0
2019-04-04 10:15:00,53.4,53.5,53.39,53.42,106839.0,44.5979,44.6814,44.5895,44.6146,106839.0
2019-04-04 10:20:00,53.41,53.49,53.39,53.4,97854.0,44.6062,44.6731,44.5895,44.5979,97854.0
2019-04-04 10:25:00,53.4,53.46,53.38,53.4,55411.0,44.5979,44.648,44.5812,44.5979,55411.0
2019-04-04 10:30:00,53.39,53.47,53.35,53.42,50076.0,44.5895,44.6564,44.5561,44.6146,50076.0
2019-04-04 10:35:00,53.42,53.56,53.38,53.55,331975.0,44.6146,44.7315,44.5812,44.7232,331975.0
2019-04-04 10:40:00,53.56,53.62,53.53,53.62,109288.0,44.7315,44.7816,44.7065,44.7816,109288.0
2019-04-04 10:45:00,53.63,53.68,53.6,53.68,79045.0,44.79,44.8317,44.7649,44.8317,79045.0
2019-04-04 10:50:00,53.68,53.77,53.66,53.7,408880.0,44.8317,44.9069,44.815,44.8484,408880.0
2019-04-04 10:55:00,53.7,53.78,53.67,53.74,91999.0,44.8484,44.9153,44.8234,44.8818,91999.0
2019-04-04 11:00:00,53.75,53.84,53.74,53.77,280369.0,44.8902,44.9654,44.8818,44.9069,280369.0
2019-04-04 11:05:00,53.78,53.8,53.74,53.78,213139.0,44.9153,44.932,44.8818,44.9153,213139.0
2019-04-04 11:10:00,53.78,53.79,53.73,53.74,57577.0,44.9153,44.9236,44.8735,44.8818,57577.0
2019-04-04 11:15:00,53.74,53.74,53.59,53.59,134065.0,44.8818,44.8818,44.7566,44.7566,134065.0
2019-04-04 11:20:00,53.59,53.61,53.48,53.61,192381.0,44.7566,44.7733,44.6647,44.7733,192381.0
2019-04-04 11:25:00,53.6,53.77,53.6,53.72,159771.0,44.7649,44.9069,44.7649,44.8651,159771.0
2019-04-04 11:30:00,53.71,53.73,53.6,53.63,89862.0,44.8568,44.8735,44.7649,44.79,89862.0
2019-04-04 11:35:00,53.62,53.72,53.61,53.67,108180.0,44.7816,44.8651,44.7733,44.8234,108180.0
2019-04-04 11:40:00,53.68,53.68,53.55,53.56,223639.0,44.8317,44.8317,44.7232,44.7315,223639.0
2019-04-04 11:45:00,53.56,53.58,53.49,53.5,139471.0,44.7315,44.7482,44.6731,44.6814,139471.0
2019-04-04 11:50:00,53.5,53.52,53.45,53.51,80088.0,44.6814,44.6981,44.6396,44.6898,80088.0
2019-04-04 11:55:00,53.52,53.61,53.52,53.6,132285.0,44.6981,44.7733,44.6981,44.7649,132285.0
2019-04-04 12:00:00,53.59,53.63,53.55,53.56,328492.0,44.7566,44.79,44.7232,44.7315,328492.0
2019-04-04 12:05:00,53.56,53.63,53.55,53.56,210396.0,44.7315,44.79,44.7232,44.7315,210396.0
2019-04-04 12:10:00,53.56,53.61,53.53,53.54,96120.0,44.7315,44.7733,44.7065,44.7148,96120.0
2019-04-04 12:15:00,53.55,53.56,53.42,53.45,87620.0,44.7232,44.7315,44.6146,44.6396,87620.0
2019-04-04 12:20:00,53.45,53.53,53.44,53.49,76080.0,44.6396,44.7065,44.6313,44.6731,76080.0
2019-04-04 12:25:00,53.49,53.54,53.46,53.49,70169.0,44.6731,44.7148,44.648,44.6731,70169.0
2019-04-04 12:30:00,53.48,53.52,53.44,53.51,66710.0,44.6647,44.6981,44.6313,44.6898,66710.0
2019-04-04 12:35:00,53.52,53.61,53.52,53.61,61097.0,44.6981,44.7733,44.6981,44.7733,61097.0
2019-04-04 12:40:00,53.61,53.64,53.57,53.6,55795.0,44.7733,44.7983,44.7399,44.7649,55795.0
2019-04-04 12:45:00,53.59,53.61,53.53,53.58,72712.0,44.7566,44.7733,44.7065,44.7482,72712.0
2019-04-04 12:50:00,53.58,53.66,53.57,53.66,81902.0,44.7482,44.815,44.7399,44.815,81902.0
2019-04-04 12:55:00,53.66,53.7,53.63,53.64,78141.0,44.815,44.8484,44.79,44.7983,78141.0
2019-04-04 13:00:00,53.64,53.66,53.61,53.63,28821.0,44.7983,44.815,44.7733,44.79,28821.0
2019-04-04 13:05:00,53.63,53.65,53.61,53.65,28963.0,44.79,44.8067,44.7733,44.8067,28963.0
2019-04-04 13:10:00,53.64,53.66,53.6,53.62,67460.0,44.7983,44.815,44.7649,44.7816,67460.0
2019-04-04 13:15:00,53.62,53.65,53.58,53.64,51315.0,44.7816,44.8067,44.7482,44.7983,51315.0
2019-04-04 13:20:00,53.64,53.64,53.6,53.63,33972.0,44.7983,44.7983,44.7649,44.79,33972.0
2019-04-04 13:25:00,53.63,53.63,53.57,53.58,45502.0,44.79,44.79,44.7399,44.7482,45502.0
2019-04-04 13:30:00,53.59,53.65,53.57,53.64,46393.0,44.7566,44.8067,44.7399,44.7983,46393.0
2019-04-04 13:35:00,53.64,53.66,53.62,53.64,39755.0,44.7983,44.815,44.7816,44.7983,39755.0
2019-04-04 13:40:00,53.63,53.66,53.62,53.65,30161.0,44.79,44.815,44.7816,44.8067,30161.0
2019-04-04 13:45:00,53.65,53.66,53.62,53.62,48476.0,44.8067,44.815,44.7816,44.7816,48476.0
2019-04-04 13:50:00,53.62,53.67,53.6,53.67,31276.0,44.7816,44.8234,44.7649,44.8234,31276.0
2019-04-04 13:55:00,53.66,53.66,53.6,53.62,48564.0,44.815,44.815,44.7649,44.7816,48564.0
2019-04-04 14:00:00,53.63,53.63,53.59,53.59,22895.0,44.79,44.79,44.7566,44.7566,22895.0
2019-04-04 14:05:00,53.59,53.65,53.58,53.62,89161.0,44.7566,44.8067,44.7482,44.7816,89161.0
2019-04-04 14:10:00,53.62,53.67,53.61,53.67,65959.0,44.7816,44.8234,44.7733,44.8234,65959.0
2019-04-04 14:15:00,53.67,53.68,53.64,53.65,41198.0,44.8234,44.8317,44.7983,44.8067,41198.0
2019-04-04 14:20:00,53.64,53.67,53.6,53.65,79613.0,44.7983,44.8234,44.7649,44.8067,79613.0
2019-04-04 14:25:00,53.65,53.66,53.56,53.57,116372.0,44.8067,44.815,44.7315,44.7399,116372.0
2019-04-04 14:30:00,53.57,53.59,53.54,53.55,90860.0,44.7399,44.7566,44.7148,44.7232,90860.0
2019-04-04 14:35:00,53.55,53.56,53.49,53.54,69569.0,44.7232,44.7315,44.6731,44.7148,69569.0
2019-04-04 14:40:00,53.53,53.58,53.52,53.55,38158.0,44.7065,44.7482,44.6981,44.7232,38158.0
2019-04-04 14:45:00,53.56,53.58,53.53,53.57,50506.0,44.7315,44.7482,44.7065,44.7399,50506.0
2019-04-04 14:50:00,53.56,53.57,53.52,53.55,37392.0,44.7315,44.7399,44.6981,44.7232,37392.0
2019-04-04 14:55:00,53.55,53.6,53.53,53.54,170789.0,44.7232,44.7649,44.7065,44.7148,170789.0
2019-04-04 15:00:00,53.55,53.58,53.5,53.57,86737.0,44.7232,44.7482,44.6814,44.7399,86737.0
2019-04-04 15:05:00,53.57,53.59,53.52,53.53,69266.0,44.7399,44.7566,44.6981,44.7065,69266.0
2019-04-04 15:10:00,53.53,53.6,53.53,53.58,92845.0,44.7065,44.7649,44.7065,44.7482,92845.0
2019-04-04 15:15:00,53.59,53.66,53.59,53.65,52941.0,44.7566,44.815,44.7566,44.8067,52941.0
2019-04-04 15:20:00,53.64,53.65,53.61,53.65,71622.0,44.7983,44.8067,44.7733,44.8067,71622.0
2019-04-04 15:25:00,53.65,53.66,53.6,53.63,82629.0,44.8067,44.815,44.7649,44.79,82629.0
2019-04-04 15:30:00,53.63,53.68,53.62,53.63,109292.0,44.79,44.8317,44.7816,44.79,109292.0
2019-04-04 15:35:00,53.63,53.69,53.62,53.67,111027.0,44.79,44.8401,44.7816,44.8234,111027.0
2019-04-04 15:40:00,53.66,53.69,53.65,53.69,123381.0,44.815,44.8401,44.8067,44.8401,123381.0
2019-04-04 15:45:00,53.68,53.72,53.67,53.7,276708.0,44.8317,44.8651,44.8234,44.8484,276708.0
2019-04-04 15:50:00,53.71,53.72,53.68,53.69,243407.0,44.8568,44.8651,44.8317,44.8401,243407.0
2019-04-04 15:55:00,53.69,53.73,53.68,53.7,398726.0,44.8401,44.8735,44.8317,44.8484,398726.0
2019-04-05 09:30:00,53.75,54.02,53.75,53.8,309286.0,44.8902,45.1157,44.8902,44.932,309286.0
2019-04-05 09:35:00,53.8,53.84,53.41,53.41,235057.0,44.932,44.9654,44.6062,44.6062,235057.0
2019-04-05 09:40:00,53.43,53.53,53.39,53.45,183594.0,44.6229,44.7065,44.5895,44.6396,183594.0
2019-04-05 09:45:00,53.46,53.64,53.46,53.61,126323.0,44.648,44.7983,44.648,44.7733,126323.0
2019-04-05 09:50:00,53.61,53.8,53.61,53.67,152155.0,44.7733,44.932,44.7733,44.8234,152155.0
2019-04-05 09:55:00,53.68,53.8,53.63,53.73,107537.0,44.8317,44.932,44.79,44.8735,107537.0
2019-04-05 10:00:00,53.73,53.8,53.66,53.73,137070.0,44.8735,44.932,44.815,44.8735,137070.0
2019-04-05 10:05:00,53.73,53.85,53.73,53.85,126540.0,44.8735,44.9737,44.8735,44.9737,126540.0
2019-04-05 10:10:00,53.84,53.84,53.71,53.71,381589.0,44.9654,44.9654,44.8568,44.8568,381589.0
2019-04-05 10:15:00,53.7,53.73,53.62,53.67,90995.0,44.8484,44.8735,44.7816,44.8234,90995.0
2019-04-05 10:20:00,53.67,53.73,53.62,53.68,159994.0,44.8234,44.8735,44.7816,44.8317,159994.0
2019-04-05 10:25:00,53.68,53.69,53.53,53.57,192815.0,44.8317,44.8401,44.7065,44.7399,192815.0
2019-04-05 10:30:00,53.57,53.71,53.57,53.66,76037.0,44.7399,44.8568,44.7399,44.815,76037.0
2019-04-05 10:35:00,53.66,53.7,53.61,53.66,77023.0,44.815,44.8484,44.7733,44.815,77023.0
2019-04-05 10:40:00,53.67,53.69,53.62,53.67,110483.0,44.8234,44.8401,44.7816,44.8234,110483.0
2019-04-05 10:45:00,53.67,53.75,53.65,53.73,71607.0,44.8234,44.8902,44.8067,44.8735,71607.0
2019-04-05 10:50:00,53.72,53.8,53.71,53.8,66467.0,44.8651,44.932,44.8568,44.932,66467.0
2019-04-05 10:55:00,53.79,53.79,53.66,53.68,91296.0,44.9236,44.9236,44.815,44.8317,91296.0
2019-04-05 11:00:00,53.68,53.77,53.68,53.69,80241.0,44.8317,44.9069,44.8317,44.8401,80241.0
2019-04-05 11:05:00,53.7,53.78,53.69,53.77,54329.0,44.8484,44.9153,44.8401,44.9069,54329.0
2019-04-05 11:10:00,53.77,53.88,53.77,53.79,199385.0,44.9069,44.9988,44.9069,44.9236,199385.0
2019-04-05 11:15:00,53.79,53.81,53.71,53.73,54871.0,44.9236,44.9403,44.8568,44.8735,54871.0
2019-04-05 11:20:00,53.73,53.74,53.67,53.68,65515.0,44.8735,44.8818,44.8234,44.8317,65515.0
2019-04-05 11:25:00,53.67,53.76,53.62,53.72,109452.0,44.8234,44.8985,44.7816,44.8651,109452.0
2019-04-05 11:30:00,53.71,53.77,53.66,53.7,40088.0,44.8568,44.9069,44.815,44.8484,40088.0
2019-04-05 11:35:00,53.7,53.76,53.68,53.7,24673.0,44.8484,44.8985,44.8317,44.8484,24673.0
2019-04-05 11:40:00,53.71,53.8,53.71,53.71,45321.0,44.8568,44.932,44.8568,44.8568,45321.0
2019-04-05 11:45:00,53.71,53.78,53.71,53.77,66595.0,44.8568,44.9153,44.8568,44.9069,66595.0
2019-04-05 11:50:00,53.77,53.81,53.73,53.79,43214.0,44.9069,44.9403,44.8735,44.9236,43214.0
2019-04-05 11:55:00,53.79,53.82,53.72,53.74,92441.0,44.9236,44.9487,44.8651,44.8818,92441.0
2019-04-05 12:00:00,53.74,53.86,53.74,53.85,91310.0,44.8818,44.9821,44.8818,44.9737,91310.0
2019-04-05 12:05:00,53.85,53.93,53.84,53.92,99768.0,44.9737,45.0405,44.9654,45.0322,99768.0
2019-04-05 12:10:00,53.92,53.97,53.9,53.94,52285.0,45.0322,45.0739,45.0155,45.0489,52285.0
2019-04-05 12:15:00,53.95,53.98,53.93,53.95,38575.0,45.0572,45.0823,45.0405,45.0572,38575.0
2019-04-05 12:20:00,53.96,53.98,53.92,53.94,97886.0,45.0656,45.0823,45.0322,45.0489,97886.0
2019-04-05 12:25:00,53.94,53.96,53.9,53.95,91437.0,45.0489,45.0656,45.0155,45.0572,91437.0
2019-04-05 12:30:00,53.95,53.98,53.89,53.91,80447.0,45.0572,45.0823,45.0071,45.0238,80447.0
2019-04-05 12:35:00,53.92,53.95,53.81,53.82,130027.0,45.0322,45.0572,44.9403,44.9487,130027.0
2019-04-05 12:40:00,53.81,53.84,53.77,53.77,100207.0,44.9403,44.9654,44.9069,44.9069,100207.0
2019-04-05 12:45:00,53.77,53.88,53.77,53.87,67328.0,44.9069,44.9988,44.9069,44.9904,67328.0
2019-04-05 12:50:00,53.87,53.89,53.83,53.86,27922.0,44.9904,45.0071,44.957,44.9821,27922.0
2019-04-05 12:55:00,53.86,53.9,53.86,53.9,16546.0,44.9821,45.0155,44.9821,45.0155,16546.0
2019-04-05 13:00:00,53.91,53.95,53.9,53.91,90466.0,45.0238,45.0572,45.0155,45.0238,90466.0
2019-04-05 13:05:00,53.91,53.94,53.9,53.93,50357.0,45.0238,45.0489,45.0155,45.0405,50357.0
2019-04-05 13:10:00,53.93,53.93,53.87,53.9,47964.0,45.0405,45.0405,44.9904,45.0155,47964.0
2019-04-05 13:15:00,53.89,53.9,53.85,53.89,27189.0,45.0071,45.0155,44.9737,45.0071,27189.0
2019-04-05 13:20:00,53.89,53.89,53.85,53.86,22145.0,45.0071,45.0071,44.9737,44.9821,22145.0
2019-04-05 13:25:00,53.86,53.86,53.83,53.83,37374.0,44.9821,44.9821,44.957,44.957,37374.0
2019-04-05 13:30:00,53.84,53.86,53.82,53.85,34867.0,44.9654,44.9821,44.9487,44.9737,34867.0
2019-04-05 13:35:00,53.86,53.93,53.86,53.91,34897.0,44.9821,45.0405,44.9821,45.0238,34897.0
2019-04-05 13:40:00,53.92,53.94,53.89,53.9,28534.0,45.0322,45.0489,45.0071,45.0155,28534.0
2019-04-05 13:45:00,53.9,53.91,53.88,53.89,22066.0,45.0155,45.0238,44.9988,45.0071,22066.0
2019-04-05 13:50:00,53.9,53.95,53.89,53.93,23005.0,45.0155,45.0572,45.0071,45.0405,23005.0
2019-04-05 13:55:00,53.93,53.96,53.91,53.96,35070.0,45.0405,45.0656,45.0238,45.0656,35070.0
2019-04-05 14:00:00,53.96,53.96,53.91,53.94,15207.0,45.0656,45.0656,45.0238,45.0489,15207.0
2019-04-05 14:05:00,53.93,53.98,53.92,53.93,33164.0,45.0405,45.0823,45.0322,45.0405,33164.0
2019-04-05 14:10:00,53.94,54.0,53.92,53.96,63798.0,45.0489,45.099,45.0322,45.0656,63798.0
2019-04-05 14:15:00,53.96,54.0,53.95,53.95,27721.0,45.0656,45.099,45.0572,45.0572,27721.0
2019-04-05 14:20:00,53.96,53.96,53.89,53.9,16818.0,45.0656,45.0656,45.0071,45.0155,16818.0
2019-04-05 14:25:00,53.9,53.91,53.87,53.89,21352.0,45.0155,45.0238,44.9904,45.0071,21352.0
2019-04-05 14:30:00,53.89,53.9,53.85,53.88,31762.0,45.0071,45.0155,44.9737,44.9988,31762.0
2019-04-05 14:35:00,53.88,53.91,53.86,53.9,31542.0,44.9988,45.0238,44.9821,45.0155,31542.0
2019-04-05 14:40:00,53.9,53.9,53.86,53.88,15341.0,45.0155,45.0155,44.9821,44.9988,15341.0
2019-04-05 14:45:00,53.88,53.94,53.87,53.93,86355.0,44.9988,45.0489,44.9904,45.0405,86355.0
2019-04-05 14:50:00,53.93,53.97,53.92,53.97,34295.0,45.0405,45.0739,45.0322,45.0739,34295.0
2019-04-05 14:55:00,53.98,53.99,53.93,53.93,24775.0,45.0823,45.0906,45.0405,45.0405,24775.0
2019-04-05 15:00:00,53.93,53.93,53.89,53.89,33035.0,45.0405,45.0405,45.0071,45.0071,33035.0
2019-04-05 15:05:00,53.89,53.91,53.86,53.86,59537.0,45.0071,45.0238,44.9821,44.9821,59537.0
2019-04-05 15:10:00,53.86,53.89,53.83,53.88,34573.0,44.9821,45.0071,44.957,44.9988,34573.0
2019-04-05 15:15:00,53.88,53.88,53.85,53.88,33472.0,44.9988,44.9988,44.9737,44.9988,33472.0
2019-04-05 15:20:00,53.89,53.93,53.89,53.9,42698.0,45.0071,45.0405,45.0071,45.0155,42698.0
2019-04-05 15:25:00,53.9,53.9,53.86,53.86,44120.0,45.0155,45.0155,44.9821,44.9821,44120.0
2019-04-05 15:30:00,53.86,53.95,53.86,53.94,59498.0,44.9821,45.0572,44.9821,45.0489,59498.0
2019-04-05 15:35:00,53.95,53.96,53.89,53.93,57653.0,45.0572,45.0656,45.0071,45.0405,57653.0
2019-04-05 15:40:00,53.92,53.92,53.86,53.87,75586.0,45.0322,45.0322,44.9821,44.9904,75586.0
2019-04-05 15:45:00,53.88,53.88,53.83,53.83,79071.0,44.9988,44.9988,44.957,44.957,79071.0
2019-04-05 15:50:00,53.83,53.84,53.78,53.82,89371.0,44.957,44.9654,44.9153,44.9487,89371.0
2019-04-05 15:55:00,53.83,53.93,53.83,53.92,308469.0,44.957,45.0405,44.957,45.0322,308469.0
2019-04-08 09:30:00,53.84,53.91,53.54,53.77,166829.0,44.9654,45.0238,44.7148,44.9069,166829.0
2019-04-08 09:35:00,53.78,53.78,53.65,53.71,112774.0,44.9153,44.9153,44.8067,44.8568,112774.0
2019-04-08 09:40:00,53.7,53.9,53.67,53.87,140408.0,44.8484,45.0155,44.8234,44.9904,140408.0
2019-04-08 09:45:00,53.85,53.94,53.72,53.78,171892.0,44.9737,45.0489,44.8651,44.9153,171892.0
2019-04-08 09:50:00,53.77,53.87,53.73,53.78,33232.0,44.9069,44.9904,44.8735,44.9153,33232.0
2019-04-08 09:55:00,53.8,53.88,53.77,53.85,75297.0,44.932,44.9988,44.9069,44.9737,75297.0
2019-04-08 10:00:00,53.85,53.91,53.76,53.76,47168.0,44.9737,45.0238,44.8985,44.8985,47168.0
2019-04-08 10:05:00,53.77,53.84,53.75,53.77,37090.0,44.9069,44.9654,44.8902,44.9069,37090.0
2019-04-08 10:10:00,53.77,53.84,53.77,53.81,46598.0,44.9069,44.9654,44.9069,44.9403,46598.0
2019-04-08 10:15:00,53.81,53.91,53.77,53.89,57590.0,44.9403,45.0238,44.9069,45.0071,57590.0
2019-04-08 10:20:00,53.89,53.98,53.89,53.96,53150.0,45.0071,45.0823,45.0071,45.0656,53150.0
2019-04-08 10:25:00,53.96,53.99,53.91,53.99,38552.0,45.0656,45.0906,45.0238,45.0906,38552.0
2019-04-08 10:30:00,54.0,54.0,53.89,53.9,79108.0,45.099,45.099,45.0071,45.0155,79108.0
2019-04-08 10:35:00,53.9,54.07,53.9,54.04,114186.0,45.0155,45.1575,45.0155,45.1324,114186.0
2019-04-08 10:40:00,54.04,54.08,54.0,54.01,82014.0,45.1324,45.1658,45.099,45.1073,82014.0
2019-04-08 10:45:00,53.99,54.1,53.99,54.07,79350.0,45.0906,45.1825,45.0906,45.1575,79350.0
2019-04-08 10:50:00,54.06,54.17,54.06,54.14,77916.0,45.1491,45.241,45.1491,45.2159,77916.0
2019-04-08 10:55:00,54.14,54.15,54.07,54.1,50557.0,45.2159,45.2243,45.1575,45.1825,50557.0
2019-04-08 11:00:00,54.1,54.12,53.94,53.99,139390.0,45.1825,45.1992,45.0489,45.0906,139390.0
2019-04-08 11:05:00,54.0,54.01,53.87,53.89,30837.0,45.099,45.1073,44.9904,45.0071,30837.0
2019-04-08 11:10:00,53.89,53.95,53.87,53.9,27142.0,45.0071,45.0572,44.9904,45.0155,27142.0
2019-04-08 11:15:00,53.9,53.92,53.76,53.76,31205.0,45.0155,45.0322,44.8985,44.8985,31205.0
2019-04-08 11:20:00,53.75,53.82,53.72,53.77,72101.0,44.8902,44.9487,44.8651,44.9069,72101.0
2019-04-08 11:25:00,53.76,53.88,53.75,53.87,29006.0,44.8985,44.9988,44.8902,44.9904,29006.0
2019-04-08 11:30:00,53.88,54.07,53.87,54.03,40856.0,44.9988,45.1575,44.9904,45.124,40856.0
2019-04-08 11:35:00,54.03,54.11,54.0,54.05,51178.0,45.124,45.1909,45.099,45.1407,51178.0
2019-04-08 11:40:00,54.05,54.09,54.04,54.05,27755.0,45.1407,45.1742,45.1324,45.1407,27755.0
2019-04-08 11:45:00,54.05,54.07,53.99,54.07,41882.0,45.1407,45.1575,45.0906,45.1575,41882.0
2019-04-08 11:50:00,54.06,54.07,53.95,54.0,73861.0,45.1491,45.1575,45.0572,45.099,73861.0
2019-04-08 11:55:00,53.99,54.0,53.92,53.93,39249.0,45.0906,45.099,45.0322,45.0405,39249.0
2019-04-08 12:00:00,53.92,53.94,53.82,53.87,165338.0,45.0322,45.0489,44.9487,44.9904,165338.0
2019-04-08 12:05:00,53.86,53.92,53.82,53.87,50284.0,44.9821,45.0322,44.9487,44.9904,50284.0
2019-04-08 12:10:00,53.86,53.93,53.86,53.92,53485.0,44.9821,45.0405,44.9821,45.0322,53485.0
2019-04-08 12:15:00,53.91,53.93,53.88,53.93,45845.0,45.0238,45.0405,44.9988,45.0405,45845.0
2019-04-08 12:20:00,53.93,53.94,53.87,53.93,57705.0,45.0405,45.0489,44.9904,45.0405,57705.0
2019-04-08 12:25:00,53.93,53.95,53.89,53.95,26532.0,45.0405,45.0572,45.0071,45.0572,26532.0
2019-04-08 12:30:00,53.95,53.96,53.86,53.88,63195.0,45.0572,45.0656,44.9821,44.9988,63195.0
2019-04-08 12:35:00,53.87,53.93,53.86,53.93,28570.0,44.9904,45.0405,44.9821,45.0405,28570.0
2019-04-08 12:40:00,53.93,53.96,53.88,53.89,58525.0,45.0405,45.0656,44.9988,45.0071,58525.0
2019-04-08 12:45:00,53.9,53.9,53.84,53.85,57397.0,45.0155,45.0155,44.9654,44.9737,57397.0
2019-04-08 12:50:00,53.85,53.86,53.83,53.85,85713.0,44.9737,44.9821,44.957,44.9737,85713.0
2019-04-08 12:55:00,53.84,53.88,53.83,53.85,19807.0,44.9654,44.9988,44.957,44.9737,19807.0
2019-04-08 13:00:00,53.85,53.86,53.81,53.82,12607.0,44.9737,44.9821,44.9403,44.9487,12607.0
2019-04-08 13:05:00,53.82,53.87,53.8,53.87,33356.0,44.9487,44.9904,44.932,44.9904,33356.0
2019-04-08 13:10:00,53.86,53.88,53.84,53.85,29454.0,44.9821,44.9988,44.9654,44.9737,29454.0
2019-04-08 13:15:00,53.84,53.84,53.8,53.82,24748.0,44.9654,44.9654,44.932,44.9487,24748.0
2019-04-08 13:20:00,53.82,53.89,53.82,53.89,41625.0,44.9487,45.0071,44.9487,45.0071,41625.0
2019-04-08 13:25:00,53.89,53.89,53.82,53.82,37235.0,45.0071,45.0071,44.9487,44.9487,37235.0
2019-04-08 13:30:00,53.82,53.83,53.8,53.82,45199.0,44.9487,44.957,44.932,44.9487,45199.0
2019-04-08 13:35:00,53.81,53.88,53.81,53.84,107674.0,44.9403,44.9988,44.9403,44.9654,107674.0
2019-04-08 13:40:00,53.85,53.85,53.81,53.82,26204.0,44.9737,44.9737,44.9403,44.9487,26204.0
2019-04-08 13:45:00,53.81,53.87,53.81,53.84,23283.0,44.9403,44.9904,44.9403,44.9654,23283.0
2019-04-08 13:50:00,53.84,53.93,53.83,53.91,36783.0,44.9654,45.0405,44.957,45.0238,36783.0
2019-04-08 13:55:00,53.9,53.9,53.86,53.88,32923.0,45.0155,45.0155,44.9821,44.9988,32923.0
2019-04-08 14:00:00,53.89,53.89,53.83,53.84,35983.0,45.0071,45.0071,44.957,44.9654,35983.0
2019-04-08 14:05:00,53.84,53.94,53.84,53.93,78891.0,44.9654,45.0489,44.9654,45.0405,78891.0
2019-04-08 14:10:00,53.94,53.94,53.88,53.92,21604.0,45.0489,45.0489,44.9988,45.0322,21604.0
2019-04-08 14:15:00,53.91,53.93,53.9,53.91,34952.0,45.0238,45.0405,45.0155,45.0238,34952.0
2019-04-08 14:20:00,53.9,53.93,53.89,53.91,29694.0,45.0155,45.0405,45.0071,45.0238,29694.0
2019-04-08 14:25:00,53.9,53.91,53.84,53.84,96565.0,45.0155,45.0238,44.9654,44.9654,96565.0
2019-04-08 14:30:00,53.84,53.85,53.8,53.82,76623.0,44.9654,44.9737,44.932,44.9487,76623.0
2019-04-08 14:35:00,53.82,53.91,53.82,53.89,18797.0,44.9487,45.0238,44.9487,45.0071,18797.0
2019-04-08 14:40:00,53.88,53.88,53.81,53.83,16155.0,44.9988,44.9988,44.9403,44.957,16155.0
2019-04-08 14:45:00,53.83,53.84,53.79,53.79,13379.0,44.957,44.9654,44.9236,44.9236,13379.0
2019-04-08 14:50:00,53.8,53.82,53.79,53.81,21154.0,44.932,44.9487,44.9236,44.9403,21154.0
2019-04-08 14:55:00,53.81,53.83,53.77,53.78,22284.0,44.9403,44.957,44.9069,44.9153,22284.0
2019-04-08 15:00:00,53.78,53.79,53.75,53.77,21764.0,44.9153,44.9236,44.8902,44.9069,21764.0
2019-04-08 15:05:00,53.78,53.79,53.75,53.78,25396.0,44.9153,44.9236,44.8902,44.9153,25396.0
2019-04-08 15:10:00,53.78,53.81,53.77,53.81,19811.0,44.9153,44.9403,44.9069,44.9403,19811.0
2019-04-08 15:15:00,53.81,53.88,53.81,53.87,26022.0,44.9403,44.9988,44.9403,44.9904,26022.0
2019-04-08 15:20:00,53.87,53.88,53.77,53.77,56988.0,44.9904,44.9988,44.9069,44.9069,56988.0
2019-04-08 15:25:00,53.77,53.79,53.75,53.78,75655.0,44.9069,44.9236,44.8902,44.9153,75655.0
2019-04-08 15:30:00,53.78,53.85,53.75,53.83,75906.0,44.9153,44.9737,44.8902,44.957,75906.0
2019-04-08 15:35:00,53.83,53.87,53.81,53.82,78262.0,44.957,44.9904,44.9403,44.9487,78262.0
2019-04-08 15:40:00,53.83,53.86,53.82,53.85,104552.0,44.957,44.9821,44.9487,44.9737,104552.0
2019-04-08 15:45:00,53.85,53.9,53.84,53.88,108021.0,44.9737,45.0155,44.9654,44.9988,108021.0
2019-04-08 15:50:00,53.89,53.93,53.87,53.92,147015.0,45.0071,45.0405,44.9904,45.0322,147015.0
2019-04-08 15:55:00,53.93,53.94,53.86,53.94,243882.0,45.0405,45.0489,44.9821,45.0489,243882.0
2019-04-09 09:30:00,53.61,53.61,53.38,53.41,498946.0,44.7733,44.7733,44.5812,44.6062,498946.0
2019-04-09 09:35:00,53.41,53.41,53.18,53.22,405922.0,44.6062,44.6062,44.4142,44.4476,405922.0
2019-04-09 09:40:00,53.21,53.28,52.98,53.27,172685.0,44.4392,44.4977,44.2471,44.4893,172685.0
2019-04-09 09:45:00,53.25,53.39,53.25,53.37,138507.0,44.4726,44.5895,44.4726,44.5728,138507.0
2019-04-09 09:50:00,53.38,53.63,53.38,53.56,93978.0,44.5812,44.79,44.5812,44.7315,93978.0
2019-04-09 09:55:00,53.56,53.63,53.49,53.58,87638.0,44.7315,44.79,44.6731,44.7482,87638.0
2019-04-09 10:00:00,53.57,53.6,53.48,53.49,134397.0,44.7399,44.7649,44.6647,44.6731,134397.0
2019-04-09 10:05:00,53.49,53.58,53.44,53.52,77330.0,44.6731,44.7482,44.6313,44.6981,77330.0
2019-04-09 10:10:00,53.52,53.53,53.43,53.44,123049.0,44.6981,44.7065,44.6229,44.6313,123049.0
2019-04-09 10:15:00,53.44,53.46,53.31,53.37,136766.0,44.6313,44.648,44.5227,44.5728,136766.0
2019-04-09 10:20:00,53.36,53.36,53.28,53.34,72093.0,44.5645,44.5645,44.4977,44.5478,72093.0
2019-04-09 10:25:00,53.33,53.39,53.31,53.31,63900.0,44.5394,44.5895,44.5227,44.5227,63900.0
2019-04-09 10:30:00,53.31,53.34,53.25,53.3,88506.0,44.5227,44.5478,44.4726,44.5144,88506.0
2019-04-09 10:35:00,53.31,53.34,53.21,53.23,98829.0,44.5227,44.5478,44.4392,44.4559,98829.0
2019-04-09 10:40:00,53.23,53.25,53.12,53.13,90083.0,44.4559,44.4726,44.364,44.3724,90083.0
2019-04-09 10:45:00,53.13,53.17,53.04,53.07,300400.0,44.3724,44.4058,44.2972,44.3223,300400.0
2019-04-09 10:50:00,53.07,53.17,53.04,53.16,119329.0,44.3223,44.4058,44.2972,44.3974,119329.0
2019-04-09 10:55:00,53.16,53.24,53.1,53.23,108442.0,44.3974,44.4643,44.3473,44.4559,108442.0
2019-04-09 11:00:00,53.23,53.31,53.17,53.31,74505.0,44.4559,44.5227,44.4058,44.5227,74505.0
2019-04-09 11:05:00,53.3,53.33,53.26,53.29,78139.0,44.5144,44.5394,44.481,44.506,78139.0
2019-04-09 11:10:00,53.29,53.32,53.2,53.25,32069.0,44.506,44.5311,44.4309,44.4726,32069.0
2019-04-09 11:15:00,53.24,53.34,53.24,53.3,30931.0,44.4643,44.5478,44.4643,44.5144,30931.0
2019-04-09 11:20:00,53.31,53.36,53.22,53.22,55624.0,44.5227,44.5645,44.4476,44.4476,55624.0
2019-04-09 11:25:00,53.23,53.34,53.22,53.32,39844.0,44.4559,44.5478,44.4476,44.5311,39844.0
2019-04-09 11:30:00,53.31,53.44,53.31,53.36,90375.0,44.5227,44.6313,44.5227,44.5645,90375.0
2019-04-09 11:35:00,53.36,53.46,53.35,53.45,41071.0,44.5645,44.648,44.5561,44.6396,41071.0
2019-04-09 11:40:00,53.46,53.51,53.45,53.5,47966.0,44.648,44.6898,44.6396,44.6814,47966.0
2019-04-09 11:45:00,53.5,53.52,53.43,53.48,55089.0,44.6814,44.6981,44.6229,44.6647,55089.0
2019-04-09 11:50:00,53.48,53.5,53.46,53.48,23529.0,44.6647,44.6814,44.648,44.6647,23529.0
2019-04-09 11:55:00,53.48,53.52,53.47,53.49,29759.0,44.6647,44.6981,44.6564,44.6731,29759.0
2019-04-09 12:00:00,53.48,53.55,53.47,53.54,30031.0,44.6647,44.7232,44.6564,44.7148,30031.0
2019-04-09 12:05:00,53.53,53.63,53.53,53.61,27771.0,44.7065,44.79,44.7065,44.7733,27771.0
2019-04-09 12:10:00,53.61,53.7,53.59,53.66,44420.0,44.7733,44.8484,44.7566,44.815,44420.0
2019-04-09 12:15:00,53.65,53.68,53.63,53.66,41929.0,44.8067,44.8317,44.79,44.815,41929.0
2019-04-09 12:20:00,53.66,53.68,53.61,53.66,106684.0,44.815,44.8317,44.7733,44.815,106684.0
2019-04-09 12:25:00,53.67,53.69,53.6,53.62,46306.0,44.8234,44.8401,44.7649,44.7816,46306.0
2019-04-09 12:30:00,53.63,53.66,53.59,53.6,33180.0,44.79,44.815,44.7566,44.7649,33180.0
2019-04-09 12:35:00,53.6,53.61,53.55,53.56,43339.0,44.7649,44.7733,44.7232,44.7315,43339.0
2019-04-09 12:40:00,53.55,53.56,53.53,53.53,22810.0,44.7232,44.7315,44.7065,44.7065,22810.0
2019-04-09 12:45:00,53.53,53.55,53.5,53.53,41465.0,44.7065,44.7232,44.6814,44.7065,41465.0
2019-04-09 12:50:00,53.53,53.59,53.52,53.58,20503.0,44.7065,44.7566,44.6981,44.7482,20503.0
2019-04-09 12:55:00,53.58,53.6,53.55,53.56,29871.0,44.7482,44.7649,44.7232,44.7315,29871.0
2019-04-09 13:00:00,53.55,53.56,53.51,53.53,47668.0,44.7232,44.7315,44.6898,44.7065,47668.0
2019-04-09 13:05:00,53.52,53.54,53.49,53.54,19407.0,44.6981,44.7148,44.6731,44.7148,19407.0
2019-04-09 13:10:00,53.54,53.57,53.53,53.56,29212.0,44.7148,44.7399,44.7065,44.7315,29212.0
2019-04-09 13:15:00,53.57,53.59,53.55,53.55,61490.0,44.7399,44.7566,44.7232,44.7232,61490.0
2019-04-09 13:20:00,53.55,53.56,53.51,53.53,30310.0,44.7232,44.7315,44.6898,44.7065,30310.0
2019-04-09 13:25:00,53.53,53.54,53.45,53.47,28068.0,44.7065,44.7148,44.6396,44.6564,28068.0
2019-04-09 13:30:00,53.47,53.49,53.45,53.48,20022.0,44.6564,44.6731,44.6396,44.6647,20022.0
2019-04-09 13:35:00,53.48,53.5,53.47,53.48,15786.0,44.6647,44.6814,44.6564,44.6647,15786.0
2019-04-09 13:40:00,53.49,53.5,53.45,53.45,157707.0,44.6731,44.6814,44.6396,44.6396,157707.0
2019-04-09 13:45:00,53.46,53.46,53.42,53.42,307537.0,44.648,44.648,44.6146,44.6146,307537.0
2019-04-09 13:50:00,53.42,53.42,53.35,53.35,65291.0,44.6146,44.6146,44.5561,44.5561,65291.0
2019-04-09 13:55:00,53.35,53.38,53.33,53.37,33805.0,44.5561,44.5812,44.5394,44.5728,33805.0
2019-04-09 14:00:00,53.37,53.38,53.34,53.34,38718.0,44.5728,44.5812,44.5478,44.5478,38718.0
2019-04-09 14:05:00,53.34,53.35,53.28,53.3,31575.0,44.5478,44.5561,44.4977,44.5144,31575.0
2019-04-09 14:10:00,53.3,53.31,53.26,53.3,59389.0,44.5144,44.5227,44.481,44.5144,59389.0
2019-04-09 14:15:00,53.3,53.34,53.28,53.29,71645.0,44.5144,44.5478,44.4977,44.506,71645.0
2019-04-09 14:20:00,53.29,53.31,53.23,53.24,34618.0,44.506,44.5227,44.4559,44.4643,34618.0
2019-04-09 14:25:00,53.24,53.24,53.18,53.18,216515.0,44.4643,44.4643,44.4142,44.4142,216515.0
2019-04-09 14:30:00,53.17,53.21,53.16,53.17,43020.0,44.4058,44.4392,44.3974,44.4058,43020.0
2019-04-09 14:35:00,53.18,53.21,53.15,53.21,25630.0,44.4142,44.4392,44.3891,44.4392,25630.0
2019-04-09 14:40:00,53.21,53.22,53.1,53.1,69635.0,44.4392,44.4476,44.3473,44.3473,69635.0
2019-04-09 14:45:00,53.11,53.12,53.07,53.11,112348.0,44.3557,44.364,44.3223,44.3557,112348.0
2019-04-09 14:50:00,53.1,53.14,53.1,53.13,60047.0,44.3473,44.3807,44.3473,44.3724,60047.0
2019-04-09 14:55:00,53.13,53.15,53.08,53.1,39526.0,44.3724,44.3891,44.3306,44.3473,39526.0
2019-04-09 15:00:00,53.1,53.17,53.1,53.11,36149.0,44.3473,44.4058,44.3473,44.3557,36149.0
2019-04-09 15:05:00,53.11,53.14,53.09,53.11,71647.0,44.3557,44.3807,44.339,44.3557,71647.0
2019-04-09 15:10:00,53.11,53.13,53.1,53.1,24209.0,44.3557,44.3724,44.3473,44.3473,24209.0
2019-04-09 15:15:00,53.1,53.14,53.05,53.05,44672.0,44.3473,44.3807,44.3056,44.3056,44672.0
2019-04-09 15:20:00,53.05,53.06,52.97,52.99,67475.0,44.3056,44.3139,44.2388,44.2555,67475.0
2019-04-09 15:25:00,52.98,52.99,52.89,52.93,126538.0,44.2471,44.2555,44.172,44.2054,126538.0
2019-04-09 15:30:00,52.93,53.02,52.91,52.97,331274.0,44.2054,44.2805,44.1887,44.2388,331274.0
2019-04-09 15:35:00,52.97,53.02,52.95,53.01,200325.0,44.2388,44.2805,44.2221,44.2722,200325.0
2019-04-09 15:40:00,53.02,53.05,52.95,53.0,282077.0,44.2805,44.3056,44.2221,44.2638,282077.0
2019-04-09 15:45:00,53.0,53.02,52.97,53.01,236048.0,44.2638,44.2805,44.2388,44.2722,236048.0
2019-04-09 15:50:00,53.02,53.02,52.9,52.9,381195.0,44.2805,44.2805,44.1803,44.1803,381195.0
2019-04-09 15:55:00,52.9,52.98,52.87,52.98,678069.0,44.1803,44.2471,44.1553,44.2471,678069.0
2019-04-10 09:30:00,53.01,53.2,52.99,53.12,91991.0,44.2722,44.4309,44.2555,44.364,91991.0
2019-04-10 09:35:00,53.13,53.2,52.97,53.0,82150.0,44.3724,44.4309,44.2388,44.2638,82150.0
2019-04-10 09:40:00,53.0,53.04,52.86,52.88,348335.0,44.2638,44.2972,44.1469,44.1636,348335.0
2019-04-10 09:45:00,52.87,52.91,52.69,52.69,247706.0,44.1553,44.1887,44.0049,44.0049,247706.0
2019-04-10 09:50:00,52.7,52.84,52.65,52.8,203752.0,44.0133,44.1302,43.9715,44.0968,203752.0
2019-04-10 09:55:00,52.8,52.9,52.79,52.85,104271.0,44.0968,44.1803,44.0884,44.1385,104271.0
2019-04-10 10:00:00,52.84,52.9,52.8,52.86,115810.0,44.1302,44.1803,44.0968,44.1469,115810.0
2019-04-10 10:05:00,52.85,52.91,52.74,52.75,262894.0,44.1385,44.1887,44.0467,44.055,262894.0
2019-04-10 10:10:00,52.76,52.8,52.71,52.75,104374.0,44.0634,44.0968,44.0216,44.055,104374.0
2019-04-10 10:15:00,52.75,52.91,52.74,52.9,69201.0,44.055,44.1887,44.0467,44.1803,69201.0
2019-04-10 10:20:00,52.9,52.94,52.8,52.8,164501.0,44.1803,44.2137,44.0968,44.0968,164501.0
2019-04-10 10:25:00,52.81,52.81,52.7,52.76,148049.0,44.1051,44.1051,44.0133,44.0634,148049.0
2019-04-10 10:30:00,52.76,52.87,52.7,52.75,252605.0,44.0634,44.1553,44.0133,44.055,252605.0
2019-04-10 10:35:00,52.76,52.78,52.63,52.64,156083.0,44.0634,44.0801,43.9548,43.9632,156083.0
2019-04-10 10:40:00,52.65,52.68,52.54,52.6,364648.0,43.9715,43.9966,43.8796,43.9298,364648.0
2019-04-10 10:45:00,52.6,52.62,52.54,52.57,136231.0,43.9298,43.9465,43.8796,43.9047,136231.0
2019-04-10 10:50:00,52.57,52.61,52.49,52.57,181347.0,43.9047,43.9381,43.8379,43.9047,181347.0
2019-04-10 10:55:00,52.57,52.73,52.57,52.73,220512.0,43.9047,44.0383,43.9047,44.0383,220512.0
2019-04-10 11:00:00,52.74,52.89,52.72,52.89,79791.0,44.0467,44.172,44.03,44.172,79791.0
2019-04-10 11:05:00,52.88,52.89,52.83,52.87,129959.0,44.1636,44.172,44.1218,44.1553,129959.0
2019-04-10 11:10:00,52.87,52.91,52.8,52.83,297509.0,44.1553,44.1887,44.0968,44.1218,297509.0
2019-04-10 11:15:00,52.84,52.88,52.78,52.79,114066.0,44.1302,44.1636,44.0801,44.0884,114066.0
2019-04-10 11:20:00,52.79,52.86,52.76,52.86,32150.0,44.0884,44.1469,44.0634,44.1469,32150.0
2019-04-10 11:25:00,52.85,52.88,52.78,52.81,86228.0,44.1385,44.1636,44.0801,44.1051,86228.0
2019-04-10 11:30:00,52.81,52.86,52.81,52.82,184551.0,44.1051,44.1469,44.1051,44.1135,184551.0
2019-04-10 11:35:00,52.82,52.83,52.78,52.81,32547.0,44.1135,44.1218,44.0801,44.1051,32547.0
2019-04-10 11:40:00,52.82,52.86,52.77,52.81,95946.0,44.1135,44.1469,44.0717,44.1051,95946.0
2019-04-10 11:45:00,52.82,52.85,52.79,52.81,102132.0,44.1135,44.1385,44.0884,44.1051,102132.0
2019-04-10 11:50:00,52.79,52.81,52.74,52.8,76899.0,44.0884,44.1051,44.0467,44.0968,76899.0
2019-04-10 11:55:00,52.79,52.86,52.79,52.84,43100.0,44.0884,44.1469,44.0884,44.1302,43100.0
2019-04-10 12:00:00,52.84,52.9,52.84,52.87,220066.0,44.1302,44.1803,44.1302,44.1553,220066.0
2019-04-10 12:05:00,52.87,52.89,52.84,52.85,32033.0,44.1553,44.172,44.1302,44.1385,32033.0
2019-04-10 12:10:00,52.84,52.84,52.8,52.81,50984.0,44.1302,44.1302,44.0968,44.1051,50984.0
2019-04-10 12:15:00,52.81,52.85,52.8,52.81,52512.0,44.1051,44.1385,44.0968,44.1051,52512.0
2019-04-10 12:20:00,52.8,52.87,52.78,52.87,53658.0,44.0968,44.1553,44.0801,44.1553,53658.0
2019-04-10 12:25:00,52.87,52.92,52.84,52.91,48586.0,44.1553,44.197,44.1302,44.1887,48586.0
2019-04-10 12:30:00,52.91,52.96,52.89,52.93,48766.0,44.1887,44.2304,44.172,44.2054,48766.0
2019-04-10 12:35:00,52.94,52.96,52.88,52.88,86580.0,44.2137,44.2304,44.1636,44.1636,86580.0
2019-04-10 12:40:00,52.89,52.9,52.86,52.88,40298.0,44.172,44.1803,44.1469,44.1636,40298.0
2019-04-10 12:45:00,52.88,52.9,52.85,52.87,39024.0,44.1636,44.1803,44.1385,44.1553,39024.0
2019-04-10 12:50:00,52.87,52.92,52.85,52.92,72959.0,44.1553,44.197,44.1385,44.197,72959.0
2019-04-10 12:55:00,52.92,52.93,52.86,52.89,47764.0,44.197,44.2054,44.1469,44.172,47764.0
2019-04-10 13:00:00,52.89,52.9,52.84,52.88,104767.0,44.172,44.1803,44.1302,44.1636,104767.0
2019-04-10 13:05:00,52.89,52.94,52.88,52.92,30410.0,44.172,44.2137,44.1636,44.197,30410.0
2019-04-10 13:10:00,52.91,52.92,52.89,52.91,13755.0,44.1887,44.197,44.172,44.1887,13755.0
2019-04-10 13:15:00,52.92,52.99,52.92,52.97,29420.0,44.197,44.2555,44.197,44.2388,29420.0
2019-04-10 13:20:00,52.98,52.99,52.95,52.97,124287.0,44.2471,44.2555,44.2221,44.2388,124287.0
2019-04-10 13:25:00,52.98,53.03,52.98,53.02,62046.0,44.2471,44.2889,44.2471,44.2805,62046.0
2019-04-10 13:30:00,53.02,53.05,53.02,53.04,31817.0,44.2805,44.3056,44.2805,44.2972,31817.0
2019-04-10 13:35:00,53.05,53.06,53.02,53.02,64647.0,44.3056,44.3139,44.2805,44.2805,64647.0
2019-04-10 13:40:00,53.02,53.03,53.0,53.02,50983.0,44.2805,44.2889,44.2638,44.2805,50983.0
2019-04-10 13:45:00,53.01,53.01,52.95,52.96,132070.0,44.2722,44.2722,44.2221,44.2304,132070.0
2019-04-10 13:50:00,52.96,52.98,52.93,52.93,171139.0,44.2304,44.2471,44.2054,44.2054,171139.0
2019-04-10 13:55:00,52.93,53.08,52.93,53.08,90349.0,44.2054,44.3306,44.2054,44.3306,90349.0
2019-04-10 14:00:00,53.08,53.12,53.05,53.05,99720.0,44.3306,44.364,44.3056,44.3056,99720.0
2019-04-10 14:05:00,53.05,53.1,53.04,53.07,112963.0,44.3056,44.3473,44.2972,44.3223,112963.0
2019-04-10 14:10:00,53.06,53.11,52.99,53.11,94526.0,44.3139,44.3557,44.2555,44.3557,94526.0
2019-04-10 14:15:00,53.11,53.16,53.11,53.15,143021.0,44.3557,44.3974,44.3557,44.3891,143021.0
2019-04-10 14:20:00,53.15,53.22,53.1,53.14,203036.0,44.3891,44.4476,44.3473,44.3807,203036.0
2019-04-10 14:25:00,53.14,53.23,53.14,53.19,67398.0,44.3807,44.4559,44.3807,44.4225,67398.0
2019-04-10 14:30:00,53.19,53.25,53.18,53.18,101704.0,44.4225,44.4726,44.4142,44.4142,101704.0
2019-04-10 14:35:00,53.18,53.24,53.18,53.2,88416.0,44.4142,44.4643,44.4142,44.4309,88416.0
2019-04-10 14:40:00,53.21,53.28,53.21,53.26,33736.0,44.4392,44.4977,44.4392,44.481,33736.0
2019-04-10 14:45:00,53.26,53.29,53.25,53.26,128860.0,44.481,44.506,44.4726,44.481,128860.0
2019-04-10 14:50:00,53.26,53.3,53.25,53.26,55863.0,44.481,44.5144,44.4726,44.481,55863.0
2019-04-10 14:55:00,53.25,53.26,53.21,53.23,60020.0,44.4726,44.481,44.4392,44.4559,60020.0
2019-04-10 15:00:00,53.24,53.33,53.24,53.33,90426.0,44.4643,44.5394,44.4643,44.5394,90426.0
2019-04-10 15:05:00,53.33,53.37,53.3,53.35,79306.0,44.5394,44.5728,44.5144,44.5561,79306.0
2019-04-10 15:10:00,53.35,53.39,53.32,53.33,100312.0,44.5561,44.5895,44.5311,44.5394,100312.0
2019-04-10 15:15:00,53.33,53.36,53.31,53.36,57567.0,44.5394,44.5645,44.5227,44.5645,57567.0
2019-04-10 15:20:00,53.36,53.4,53.35,53.39,71625.0,44.5645,44.5979,44.5561,44.5895,71625.0
2019-04-10 15:25:00,53.39,53.41,53.36,53.38,89347.0,44.5895,44.6062,44.5645,44.5812,89347.0
2019-04-10 15:30:00,53.38,53.45,53.36,53.44,159057.0,44.5812,44.6396,44.5645,44.6313,159057.0
2019-04-10 15:35:00,53.44,53.46,53.39,53.41,143425.0,44.6313,44.648,44.5895,44.6062,143425.0
2019-04-10 15:40:00,53.41,53.51,53.41,53.51,123742.0,44.6062,44.6898,44.6062,44.6898,123742.0
2019-04-10 15:45:00,53.5,53.51,53.46,53.48,163479.0,44.6814,44.6898,44.648,44.6647,163479.0
2019-04-10 15:50:00,53.47,53.48,53.4,53.43,213798.0,44.6564,44.6647,44.5979,44.6229,213798.0
2019-04-10 15:55:00,53.42,53.5,53.41,53.48,702660.0,44.6146,44.6814,44.6062,44.6647,702660.0
2019-04-11 09:30:00,53.58,53.85,53.48,53.56,277694.0,44.7482,44.9737,44.6647,44.7315,277694.0
2019-04-11 09:35:00,53.56,53.73,53.49,53.72,219192.0,44.7315,44.8735,44.6731,44.8651,219192.0
2019-04-11 09:40:00,53.71,53.91,53.68,53.9,171849.0,44.8568,45.0238,44.8317,45.0155,171849.0
2019-04-11 09:45:00,53.89,54.16,53.89,54.06,320055.0,45.0071,45.2326,45.0071,45.1491,320055.0
2019-04-11 09:50:00,54.07,54.1,53.9,53.91,405004.0,45.1575,45.1825,45.0155,45.0238,405004.0
2019-04-11 09:55:00,53.9,53.93,53.83,53.9,158562.0,45.0155,45.0405,44.957,45.0155,158562.0
2019-04-11 10:00:00,53.9,53.94,53.79,53.79,67092.0,45.0155,45.0489,44.9236,44.9236,67092.0
2019-04-11 10:05:00,53.8,53.81,53.74,53.79,67932.0,44.932,44.9403,44.8818,44.9236,67932.0
2019-04-11 10:10:00,53.8,53.97,53.76,53.96,62674.0,44.932,45.0739,44.8985,45.0656,62674.0
2019-04-11 10:15:00,53.96,54.02,53.92,53.98,55257.0,45.0656,45.1157,45.0322,45.0823,55257.0
2019-04-11 10:20:00,53.98,53.99,53.9,53.95,130341.0,45.0823,45.0906,45.0155,45.0572,130341.0
2019-04-11 10:25:00,53.95,53.96,53.84,53.86,114855.0,45.0572,45.0656,44.9654,44.9821,114855.0
2019-04-11 10:30:00,53.85,53.87,53.78,53.82,102226.0,44.9737,44.9904,44.9153,44.9487,102226.0
2019-04-11 10:35:00,53.82,53.91,53.8,53.91,69220.0,44.9487,45.0238,44.932,45.0238,69220.0
2019-04-11 10:40:00,53.91,53.93,53.86,53.88,48387.0,45.0238,45.0405,44.9821,44.9988,48387.0
2019-04-11 10:45:00,53.88,53.93,53.85,53.89,51575.0,44.9988,45.0405,44.9737,45.0071,51575.0
2019-04-11 10:50:00,53.89,53.92,53.78,53.79,46530.0,45.0071,45.0322,44.9153,44.9236,46530.0
2019-04-11 10:55:00,53.79,53.8,53.69,53.71,184430.0,44.9236,44.932,44.8401,44.8568,184430.0
2019-04-11 11:00:00,53.71,53.71,53.59,53.67,113524.0,44.8568,44.8568,44.7566,44.8234,113524.0
2019-04-11 11:05:00,53.67,53.78,53.66,53.76,89388.0,44.8234,44.9153,44.815,44.8985,89388.0
2019-04-11 11:10:00,53.75,53.81,53.7,53.81,96784.0,44.8902,44.9403,44.8484,44.9403,96784.0
2019-04-11 11:15:00,53.8,53.8,53.72,53.74,41078.0,44.932,44.932,44.8651,44.8818,41078.0
2019-04-11 11:20:00,53.73,53.75,53.65,53.68,47816.0,44.8735,44.8902,44.8067,44.8317,47816.0
2019-04-11 11:25:00,53.68,53.7,53.63,53.66,74147.0,44.8317,44.8484,44.79,44.815,74147.0
2019-04-11 11:30:00,53.66,53.66,53.56,53.56,83441.0,44.815,44.815,44.7315,44.7315,83441.0
2019-04-11 11:35:00,53.56,53.62,53.48,53.48,57072.0,44.7315,44.7816,44.6647,44.6647,57072.0
2019-04-11 11:40:00,53.48,53.51,53.36,53.51,120229.0,44.6647,44.6898,44.5645,44.6898,120229.0
2019-04-11 11:45:00,53.5,53.53,53.48,53.52,30270.0,44.6814,44.7065,44.6647,44.6981,30270.0
2019-04-11 11:50:00,53.52,53.55,53.47,53.48,54360.0,44.6981,44.7232,44.6564,44.6647,54360.0
2019-04-11 11:55:00,53.47,53.6,53.47,53.59,81726.0,44.6564,44.7649,44.6564,44.7566,81726.0
2019-04-11 12:00:00,53.6,53.61,53.53,53.57,90820.0,44.7649,44.7733,44.7065,44.7399,90820.0
2019-04-11 12:05:00,53.58,53.58,53.47,53.49,71722.0,44.7482,44.7482,44.6564,44.6731,71722.0
2019-04-11 12:10:00,53.5,53.53,53.49,53.51,200592.0,44.6814,44.7065,44.6731,44.6898,200592.0
2019-04-11 12:15:00,53.51,53.51,53.42,53.42,100262.0,44.6898,44.6898,44.6146,44.6146,100262.0
2019-04-11 12:20:00,53.42,53.48,53.38,53.48,60034.0,44.6146,44.6647,44.5812,44.6647,60034.0
2019-04-11 12:25:00,53.48,53.48,53.4,53.42,35927.0,44.6647,44.6647,44.5979,44.6146,35927.0
2019-04-11 12:30:00,53.42,53.44,53.38,53.42,52415.0,44.6146,44.6313,44.5812,44.6146,52415.0
2019-04-11 12:35:00,53.41,53.49,53.41,53.46,77388.0,44.6062,44.6731,44.6062,44.648,77388.0
2019-04-11 12:40:00,53.45,53.47,53.41,53.45,47515.0,44.6396,44.6564,44.6062,44.6396,47515.0
2019-04-11 12:45:00,53.44,53.51,53.43,53.5,187214.0,44.6313,44.6898,44.6229,44.6814,187214.0
2019-04-11 12:50:00,53.5,53.59,53.48,53.59,69194.0,44.6814,44.7566,44.6647,44.7566,69194.0
2019-04-11 12:55:00,53.59,53.62,53.55,53.6,87043.0,44.7566,44.7816,44.7232,44.7649,87043.0
2019-04-11 13:00:00,53.59,53.65,53.57,53.62,88177.0,44.7566,44.8067,44.7399,44.7816,88177.0
2019-04-11 13:05:00,53.63,53.67,53.61,53.66,49135.0,44.79,44.8234,44.7733,44.815,49135.0
2019-04-11 13:10:00,53.66,53.67,53.59,53.6,57601.0,44.815,44.8234,44.7566,44.7649,57601.0
2019-04-11 13:15:00,53.6,53.65,53.6,53.62,40513.0,44.7649,44.8067,44.7649,44.7816,40513.0
2019-04-11 13:20:00,53.63,53.65,53.61,53.61,27933.0,44.79,44.8067,44.7733,44.7733,27933.0
2019-04-11 13:25:00,53.61,53.63,53.59,53.62,41044.0,44.7733,44.79,44.7566,44.7816,41044.0
2019-04-11 13:30:00,53.61,53.61,53.57,53.58,46759.0,44.7733,44.7733,44.7399,44.7482,46759.0
2019-04-11 13:35:00,53.59,53.61,53.58,53.58,33037.0,44.7566,44.7733,44.7482,44.7482,33037.0
2019-04-11 13:40:00,53.59,53.59,53.51,53.58,92771.0,44.7566,44.7566,44.6898,44.7482,92771.0
2019-04-11 13:45:00,53.58,53.65,53.54,53.64,64491.0,44.7482,44.8067,44.7148,44.7983,64491.0
2019-04-11 13:50:00,53.64,53.72,53.64,53.7,34884.0,44.7983,44.8651,44.7983,44.8484,34884.0
2019-04-11 13:55:00,53.69,53.72,53.67,53.67,29491.0,44.8401,44.8651,44.8234,44.8234,29491.0
2019-04-11 14:00:00,53.67,53.68,53.65,53.67,29343.0,44.8234,44.8317,44.8067,44.8234,29343.0
2019-04-11 14:05:00,53.67,53.68,53.62,53.64,37484.0,44.8234,44.8317,44.7816,44.7983,37484.0
2019-04-11 14:10:00,53.63,53.71,53.61,53.69,31523.0,44.79,44.8568,44.7733,44.8401,31523.0
2019-04-11 14:15:00,53.69,53.69,53.64,53.65,23292.0,44.8401,44.8401,44.7983,44.8067,23292.0
2019-04-11 14:20:00,53.65,53.67,53.64,53.67,32881.0,44.8067,44.8234,44.7983,44.8234,32881.0
2019-04-11 14:25:00,53.67,53.69,53.65,53.65,46049.0,44.8234,44.8401,44.8067,44.8067,46049.0
2019-04-11 14:30:00,53.66,53.72,53.66,53.71,47113.0,44.815,44.8651,44.815,44.8568,47113.0
2019-04-11 14:35:00,53.7,53.75,53.68,53.69,93787.0,44.8484,44.8902,44.8317,44.8401,93787.0
2019-04-11 14:40:00,53.7,53.71,53.65,53.7,128400.0,44.8484,44.8568,44.8067,44.8484,128400.0
2019-04-11 14:45:00,53.7,53.7,53.62,53.63,77952.0,44.8484,44.8484,44.7816,44.79,77952.0
2019-04-11 14:50:00,53.63,53.63,53.58,53.58,40243.0,44.79,44.79,44.7482,44.7482,40243.0
2019-04-11 14:55:00,53.58,53.63,53.57,53.62,30038.0,44.7482,44.79,44.7399,44.7816,30038.0
2019-04-11 15:00:00,53.62,53.65,53.6,53.65,36581.0,44.7816,44.8067,44.7649,44.8067,36581.0
2019-04-11 15:05:00,53.66,53.7,53.63,53.64,24324.0,44.815,44.8484,44.79,44.7983,24324.0
2019-04-11 15:10:00,53.65,53.65,53.58,53.58,27464.0,44.8067,44.8067,44.7482,44.7482,27464.0
2019-04-11 15:15:00,53.59,53.65,53.58,53.63,25595.0,44.7566,44.8067,44.7482,44.79,25595.0
2019-04-11 15:20:00,53.62,53.62,53.59,53.6,25552.0,44.7816,44.7816,44.7566,44.7649,25552.0
2019-04-11 15:25:00,53.6,53.66,53.6,53.61,46969.0,44.7649,44.815,44.7649,44.7733,46969.0
2019-04-11 15:30:00,53.62,53.7,53.61,53.68,53021.0,44.7816,44.8484,44.7733,44.8317,53021.0
2019-04-11 15:35:00,53.68,53.69,53.64,53.66,54247.0,44.8317,44.8401,44.7983,44.815,54247.0
2019-04-11 15:40:00,53.65,53.71,53.64,53.69,42166.0,44.8067,44.8568,44.7983,44.8401,42166.0
2019-04-11 15:45:00,53.69,53.71,53.65,53.68,68879.0,44.8401,44.8568,44.8067,44.8317,68879.0
2019-04-11 15:50:00,53.67,53.72,53.65,53.71,99758.0,44.8234,44.8651,44.8067,44.8568,99758.0
2019-04-11 15:55:00,53.7,53.75,53.68,53.72,402095.0,44.8484,44.8902,44.8317,44.8651,402095.0
2019-04-12 09:30:00,54.36,54.67,54.34,54.58,397102.0,45.3996,45.6586,45.3829,45.5834,397102.0
2019-04-12 09:35:00,54.59,55.06,54.54,55.05,1171440.0,45.5917,45.9843,45.55,45.9759,1171440.0
2019-04-12 09:40:00,55.04,55.05,54.81,54.98,263496.0,45.9676,45.9759,45.7755,45.9175,263496.0
2019-04-12 09:45:00,54.99,55.0,54.88,54.88,121222.0,45.9258,45.9342,45.8339,45.8339,121222.0
2019-04-12 09:50:00,54.87,54.87,54.7,54.71,118587.0,45.8256,45.8256,45.6836,45.692,118587.0
2019-04-12 09:55:00,54.72,54.91,54.72,54.89,85748.0,45.7003,45.859,45.7003,45.8423,85748.0
2019-04-12 10:00:00,54.89,54.9,54.61,54.62,203058.0,45.8423,45.8506,45.6084,45.6168,203058.0
2019-04-12 10:05:00,54.61,54.68,54.59,54.62,265740.0,45.6084,45.6669,45.5917,45.6168,265740.0
2019-04-12 10:10:00,54.63,54.72,54.6,54.66,109802.0,45.6251,45.7003,45.6001,45.6502,109802.0
2019-04-12 10:15:00,54.67,54.69,54.58,54.61,85759.0,45.6586,45.6753,45.5834,45.6084,85759.0
2019-04-12 10:20:00,54.61,54.69,54.57,54.69,174324.0,45.6084,45.6753,45.575,45.6753,174324.0
2019-04-12 10:25:00,54.69,54.71,54.46,54.55,283043.0,45.6753,45.692,45.4832,45.5583,283043.0
2019-04-12 10:30:00,54.55,54.55,54.18,54.19,532358.0,45.5583,45.5583,45.2493,45.2577,532358.0
2019-04-12 10:35:00,54.19,54.22,54.01,54.02,220831.0,45.2577,45.2827,45.1073,45.1157,220831.0
2019-04-12 10:40:00,54.02,54.03,53.87,53.89,218854.0,45.1157,45.124,44.9904,45.0071,218854.0
2019-04-12 10:45:00,53.88,53.97,53.79,53.97,353708.0,44.9988,45.0739,44.9236,45.0739,353708.0
2019-04-12 10:50:00,53.97,54.13,53.94,54.12,280070.0,45.0739,45.2076,45.0489,45.1992,280070.0
2019-04-12 10:55:00,54.12,54.2,54.08,54.1,228709.0,45.1992,45.266,45.1658,45.1825,228709.0
2019-04-12 11:00:00,54.11,54.16,54.04,54.15,86222.0,45.1909,45.2326,45.1324,45.2243,86222.0
2019-04-12 11:05:00,54.14,54.18,54.09,54.16,169762.0,45.2159,45.2493,45.1742,45.2326,169762.0
2019-04-12 11:10:00,54.17,54.27,54.15,54.23,127202.0,45.241,45.3245,45.2243,45.2911,127202.0
2019-04-12 11:15:00,54.21,54.26,54.18,54.22,58255.0,45.2744,45.3161,45.2493,45.2827,58255.0
2019-04-12 11:20:00,54.23,54.25,54.18,54.22,51257.0,45.2911,45.3078,45.2493,45.2827,51257.0
2019-04-12 11:25:00,54.22,54.28,54.21,54.25,64538.0,45.2827,45.3328,45.2744,45.3078,64538.0
2019-04-12 11:30:00,54.24,54.25,54.12,54.13,79459.0,45.2994,45.3078,45.1992,45.2076,79459.0
2019-04-12 11:35:00,54.13,54.14,54.02,54.05,49332.0,45.2076,45.2159,45.1157,45.1407,49332.0
2019-04-12 11:40:00,54.06,54.13,54.04,54.11,37426.0,45.1491,45.2076,45.1324,45.1909,37426.0
2019-04-12 11:45:00,54.11,54.11,54.01,54.08,51533.0,45.1909,45.1909,45.1073,45.1658,51533.0
2019-04-12 11:50:00,54.08,54.22,54.07,54.22,71257.0,45.1658,45.2827,45.1575,45.2827,71257.0
2019-04-12 11:55:00,54.22,54.27,54.2,54.23,57195.0,45.2827,45.3245,45.266,45.2911,57195.0
2019-04-12 12:00:00,54.22,54.3,54.2,54.3,129749.0,45.2827,45.3495,45.266,45.3495,129749.0
2019-04-12 12:05:00,54.3,54.41,54.3,54.38,178938.0,45.3495,45.4414,45.3495,45.4164,178938.0
2019-04-12 12:10:00,54.39,54.46,54.38,54.46,174451.0,45.4247,45.4832,45.4164,45.4832,174451.0
2019-04-12 12:15:00,54.47,54.5,54.4,54.41,118305.0,45.4915,45.5166,45.4331,45.4414,118305.0
2019-04-12 12:20:00,54.42,54.47,54.41,54.46,158874.0,45.4498,45.4915,45.4414,45.4832,158874.0
2019-04-12 12:25:00,54.46,54.49,54.41,54.45,90493.0,45.4832,45.5082,45.4414,45.4748,90493.0
2019-04-12 12:30:00,54.45,54.47,54.4,54.47,70140.0,45.4748,45.4915,45.4331,45.4915,70140.0
2019-04-12 12:35:00,54.47,54.53,54.45,54.52,131588.0,45.4915,45.5416,45.4748,45.5333,131588.0
2019-04-12 12:40:00,54.52,54.58,54.51,54.54,69918.0,45.5333,45.5834,45.5249,45.55,69918.0
2019-04-12 12:45:00,54.54,54.55,54.46,54.5,91371.0,45.55,45.5583,45.4832,45.5166,91371.0
2019-04-12 12:50:00,54.5,54.54,54.49,54.53,71473.0,45.5166,45.55,45.5082,45.5416,71473.0
2019-04-12 12:55:00,54.52,54.53,54.46,54.52,41836.0,45.5333,45.5416,45.4832,45.5333,41836.0
2019-04-12 13:00:00,54.52,54.58,54.51,54.54,241745.0,45.5333,45.5834,45.5249,45.55,241745.0
2019-04-12 13:05:00,54.53,54.56,54.51,54.55,107094.0,45.5416,45.5667,45.5249,45.5583,107094.0
2019-04-12 13:10:00,54.54,54.58,54.5,54.57,60532.0,45.55,45.5834,45.5166,45.575,60532.0
2019-04-12 13:15:00,54.56,54.67,54.56,54.65,214018.0,45.5667,45.6586,45.5667,45.6418,214018.0
2019-04-12 13:20:00,54.65,54.65,54.59,54.64,41577.0,45.6418,45.6418,45.5917,45.6335,41577.0
2019-04-12 13:25:00,54.65,54.71,54.63,54.69,35423.0,45.6418,45.692,45.6251,45.6753,35423.0
2019-04-12 13:30:00,54.68,54.73,54.67,54.73,57557.0,45.6669,45.7087,45.6586,45.7087,57557.0
2019-04-12 13:35:00,54.74,54.81,54.74,54.78,101678.0,45.717,45.7755,45.717,45.7504,101678.0
2019-04-12 13:40:00,54.77,54.79,54.71,54.78,157340.0,45.7421,45.7588,45.692,45.7504,157340.0
2019-04-12 13:45:00,54.78,54.8,54.73,54.77,123604.0,45.7504,45.7671,45.7087,45.7421,123604.0
2019-04-12 13:50:00,54.76,54.81,54.75,54.8,92802.0,45.7337,45.7755,45.7254,45.7671,92802.0
2019-04-12 13:55:00,54.8,54.81,54.72,54.73,78742.0,45.7671,45.7755,45.7003,45.7087,78742.0
2019-04-12 14:00:00,54.73,54.84,54.72,54.82,84451.0,45.7087,45.8005,45.7003,45.7838,84451.0
2019-04-12 14:05:00,54.82,54.85,54.79,54.81,82589.0,45.7838,45.8089,45.7588,45.7755,82589.0
2019-04-12 14:10:00,54.81,54.81,54.73,54.8,62523.0,45.7755,45.7755,45.7087,45.7671,62523.0
2019-04-12 14:15:00,54.79,54.81,54.78,54.8,44010.0,45.7588,45.7755,45.7504,45.7671,44010.0
2019-04-12 14:20:00,54.79,54.82,54.78,54.81,69793.0,45.7588,45.7838,45.7504,45.7755,69793.0
2019-04-12 14:25:00,54.8,54.87,54.8,54.87,91157.0,45.7671,45.8256,45.7671,45.8256,91157.0
2019-04-12 14:30:00,54.86,54.88,54.81,54.85,66657.0,45.8172,45.8339,45.7755,45.8089,66657.0
2019-04-12 14:35:00,54.85,54.88,54.77,54.79,47252.0,45.8089,45.8339,45.7421,45.7588,47252.0
2019-04-12 14:40:00,54.8,54.84,54.73,54.73,69278.0,45.7671,45.8005,45.7087,45.7087,69278.0
2019-04-12 14:45:00,54.73,54.74,54.62,54.67,62106.0,45.7087,45.717,45.6168,45.6586,62106.0
2019-04-12 14:50:00,54.67,54.68,54.6,54.61,46698.0,45.6586,45.6669,45.6001,45.6084,46698.0
2019-04-12 14:55:00,54.62,54.67,54.59,54.66,51513.0,45.6168,45.6586,45.5917,45.6502,51513.0
2019-04-12 15:00:00,54.65,54.7,54.63,54.69,65250.0,45.6418,45.6836,45.6251,45.6753,65250.0
2019-04-12 15:05:00,54.69,54.69,54.61,54.67,51823.0,45.6753,45.6753,45.6084,45.6586,51823.0
2019-04-12 15:10:00,54.67,54.74,54.66,54.73,111162.0,45.6586,45.717,45.6502,45.7087,111162.0
2019-04-12 15:15:00,54.73,54.82,54.73,54.78,193569.0,45.7087,45.7838,45.7087,45.7504,193569.0
2019-04-12 15:20:00,54.79,54.83,54.76,54.78,107630.0,45.7588,45.7922,45.7337,45.7504,107630.0
2019-04-12 15:25:00,54.78,54.86,54.77,54.85,202053.0,45.7504,45.8172,45.7421,45.8089,202053.0
2019-04-12 15:30:00,54.84,54.88,54.8,54.87,225477.0,45.8005,45.8339,45.7671,45.8256,225477.0
2019-04-12 15:35:00,54.86,54.91,54.81,54.9,235524.0,45.8172,45.859,45.7755,45.8506,235524.0
2019-04-12 15:40:00,54.9,54.91,54.83,54.83,211295.0,45.8506,45.859,45.7922,45.7922,211295.0
2019-04-12 15:45:00,54.83,54.89,54.8,54.88,210095.0,45.7922,45.8423,45.7671,45.8339,210095.0
2019-04-12 15:50:00,54.88,54.88,54.82,54.85,254750.0,45.8339,45.8339,45.7838,45.8089,254750.0
2019-04-12 15:55:00,54.85,54.88,54.82,54.84,675285.0,45.8089,45.8339,45.7838,45.8005,675285.0
2019-04-15 09:30:00,54.81,54.91,54.63,54.74,296604.0,45.7755,45.859,45.6251,45.717,296604.0
2019-04-15 09:35:00,54.74,54.75,54.45,54.54,191645.0,45.717,45.7254,45.4748,45.55,191645.0
2019-04-15 09:40:00,54.53,54.55,54.38,54.41,407802.0,45.5416,45.5583,45.4164,45.4414,407802.0
2019-04-15 09:45:00,54.41,54.56,54.33,54.39,103123.0,45.4414,45.5667,45.3746,45.4247,103123.0
2019-04-15 09:50:00,54.39,54.45,54.3,54.45,282276.0,45.4247,45.4748,45.3495,45.4748,282276.0
2019-04-15 09:55:00,54.45,54.56,54.41,54.49,86411.0,45.4748,45.5667,45.4414,45.5082,86411.0
2019-04-15 10:00:00,54.49,54.66,54.49,54.6,67511.0,45.5082,45.6502,45.5082,45.6001,67511.0
2019-04-15 10:05:00,54.59,54.63,54.46,54.48,181850.0,45.5917,45.6251,45.4832,45.4999,181850.0
2019-04-15 10:10:00,54.48,54.49,54.4,54.43,63806.0,45.4999,45.5082,45.4331,45.4581,63806.0
2019-04-15 10:15:00,54.43,54.58,54.43,54.55,67949.0,45.4581,45.5834,45.4581,45.5583,67949.0
2019-04-15 10:20:00,54.55,54.7,54.55,54.67,196703.0,45.5583,45.6836,45.5583,45.6586,196703.0
2019-04-15 10:25:00,54.67,54.7,54.58,54.58,162007.0,45.6586,45.6836,45.5834,45.5834,162007.0
2019-04-15 10:30:00,54.59,54.59,54.52,54.52,38514.0,45.5917,45.5917,45.5333,45.5333,38514.0
2019-04-15 10:35:00,54.52,54.57,54.47,54.48,42509.0,45.5333,45.575,45.4915,45.4999,42509.0
2019-04-15 10:40:00,54.49,54.5,54.34,54.36,40548.0,45.5082,45.5166,45.3829,45.3996,40548.0
2019-04-15 10:45:00,54.36,54.4,54.33,54.38,64731.0,45.3996,45.4331,45.3746,45.4164,64731.0
2019-04-15 10:50:00,54.38,54.44,54.36,54.4,88438.0,45.4164,45.4665,45.3996,45.4331,88438.0
2019-04-15 10:55:00,54.4,54.42,54.32,54.35,42862.0,45.4331,45.4498,45.3662,45.3913,42862.0
2019-04-15 11:00:00,54.36,54.39,54.3,54.32,45188.0,45.3996,45.4247,45.3495,45.3662,45188.0
2019-04-15 11:05:00,54.32,54.35,54.26,54.3,56773.0,45.3662,45.3913,45.3161,45.3495,56773.0
2019-04-15 11:10:00,54.29,54.38,54.28,54.38,123579.0,45.3412,45.4164,45.3328,45.4164,123579.0
2019-04-15 11:15:00,54.38,54.44,54.37,54.39,31304.0,45.4164,45.4665,45.408,45.4247,31304.0
2019-04-15 11:20:00,54.39,54.47,54.38,54.45,45008.0,45.4247,45.4915,45.4164,45.4748,45008.0
2019-04-15 11:25:00,54.44,54.47,54.4,54.43,64195.0,45.4665,45.4915,45.4331,45.4581,64195.0
2019-04-15 11:30:00,54.43,54.43,54.32,54.33,60751.0,45.4581,45.4581,45.3662,45.3746,60751.0
2019-04-15 11:35:00,54.33,54.36,54.29,54.3,60310.0,45.3746,45.3996,45.3412,45.3495,60310.0
2019-04-15 11:40:00,54.29,54.34,54.25,54.25,33758.0,45.3412,45.3829,45.3078,45.3078,33758.0
2019-04-15 11:45:00,54.25,54.29,54.22,54.22,62794.0,45.3078,45.3412,45.2827,45.2827,62794.0
2019-04-15 11:50:00,54.22,54.26,54.16,54.16,64122.0,45.2827,45.3161,45.2326,45.2326,64122.0
2019-04-15 11:55:00,54.15,54.16,54.09,54.11,136221.0,45.2243,45.2326,45.1742,45.1909,136221.0
2019-04-15 12:00:00,54.11,54.13,54.0,54.01,86217.0,45.1909,45.2076,45.099,45.1073,86217.0
2019-04-15 12:05:00,54.01,54.08,54.01,54.06,35258.0,45.1073,45.1658,45.1073,45.1491,35258.0
2019-04-15 12:10:00,54.06,54.07,54.01,54.04,107071.0,45.1491,45.1575,45.1073,45.1324,107071.0
2019-04-15 12:15:00,54.03,54.05,53.95,54.01,41364.0,45.124,45.1407,45.0572,45.1073,41364.0
2019-04-15 12:20:00,54.01,54.04,53.99,53.99,42281.0,45.1073,45.1324,45.0906,45.0906,42281.0
2019-04-15 12:25:00,54.0,54.0,53.9,53.91,25169.0,45.099,45.099,45.0155,45.0238,25169.0
2019-04-15 12:30:00,53.92,53.94,53.89,53.9,53837.0,45.0322,45.0489,45.0071,45.0155,53837.0
2019-04-15 12:35:00,53.9,54.01,53.89,54.01,94663.0,45.0155,45.1073,45.0071,45.1073,94663.0
2019-04-15 12:40:00,54.01,54.04,53.98,53.98,121570.0,45.1073,45.1324,45.0823,45.0823,121570.0
2019-04-15 12:45:00,53.99,54.02,53.98,53.99,39559.0,45.0906,45.1157,45.0823,45.0906,39559.0
2019-04-15 12:50:00,53.99,54.0,53.93,53.96,97056.0,45.0906,45.099,45.0405,45.0656,97056.0
2019-04-15 12:55:00,53.95,53.97,53.89,53.9,144226.0,45.0572,45.0739,45.0071,45.0155,144226.0
2019-04-15 13:00:00,53.91,53.97,53.9,53.97,101204.0,45.0238,45.0739,45.0155,45.0739,101204.0
2019-04-15 13:05:00,53.98,54.08,53.98,54.07,166351.0,45.0823,45.1658,45.0823,45.1575,166351.0
2019-04-15 13:10:00,54.07,54.09,54.02,54.02,26921.0,45.1575,45.1742,45.1157,45.1157,26921.0
2019-04-15 13:15:00,54.03,54.06,53.99,54.03,28284.0,45.124,45.1491,45.0906,45.124,28284.0
2019-04-15 13:20:00,54.01,54.07,54.01,54.07,23579.0,45.1073,45.1575,45.1073,45.1575,23579.0
2019-04-15 13:25:00,54.07,54.13,54.07,54.13,38694.0,45.1575,45.2076,45.1575,45.2076,38694.0
2019-04-15 13:30:00,54.13,54.23,54.13,54.19,204634.0,45.2076,45.2911,45.2076,45.2577,204634.0
2019-04-15 13:35:00,54.19,54.2,54.13,54.14,38071.0,45.2577,45.266,45.2076,45.2159,38071.0
2019-04-15 13:40:00,54.15,54.17,54.09,54.11,30065.0,45.2243,45.241,45.1742,45.1909,30065.0
2019-04-15 13:45:00,54.11,54.11,54.05,54.06,22942.0,45.1909,45.1909,45.1407,45.1491,22942.0
2019-04-15 13:50:00,54.06,54.06,54.01,54.04,44180.0,45.1491,45.1491,45.1073,45.1324,44180.0
2019-04-15 13:55:00,54.04,54.04,54.0,54.01,14853.0,45.1324,45.1324,45.099,45.1073,14853.0
2019-04-15 14:00:00,54.01,54.03,53.97,54.02,24624.0,45.1073,45.124,45.0739,45.1157,24624.0
2019-04-15 14:05:00,54.01,54.02,53.97,53.98,33589.0,45.1073,45.1157,45.0739,45.0823,33589.0
2019-04-15 14:10:00,53.98,54.06,53.98,54.05,18864.0,45.0823,45.1491,45.0823,45.1407,18864.0
2019-04-15 14:15:00,54.05,54.07,54.0,54.0,20849.0,45.1407,45.1575,45.099,45.099,20849.0
2019-04-15 14:20:00,54.0,54.03,53.97,54.03,32757.0,45.099,45.124,45.0739,45.124,32757.0
2019-04-15 14:25:00,54.02,54.04,53.98,54.0,77286.0,45.1157,45.1324,45.0823,45.099,77286.0
2019-04-15 14:30:00,54.0,54.02,53.92,53.92,81555.0,45.099,45.1157,45.0322,45.0322,81555.0
2019-04-15 14:35:00,53.93,53.95,53.89,53.89,106079.0,45.0405,45.0572,45.0071,45.0071,106079.0
2019-04-15 14:40:00,53.89,53.94,53.88,53.93,18547.0,45.0071,45.0489,44.9988,45.0405,18547.0
2019-04-15 14:45:00,53.93,53.95,53.91,53.92,16907.0,45.0405,45.0572,45.0238,45.0322,16907.0
2019-04-15 14:50:00,53.92,54.0,53.92,54.0,29283.0,45.0322,45.099,45.0322,45.099,29283.0
2019-04-15 14:55:00,53.99,54.04,53.99,54.0,62647.0,45.0906,45.1324,45.0906,45.099,62647.0
2019-04-15 15:00:00,54.0,54.01,53.95,53.96,40752.0,45.099,45.1073,45.0572,45.0656,40752.0
2019-04-15 15:05:00,53.96,54.03,53.96,54.01,45325.0,45.0656,45.124,45.0656,45.1073,45325.0
2019-04-15 15:10:00,54.02,54.05,53.99,54.0,33924.0,45.1157,45.1407,45.0906,45.099,33924.0
2019-04-15 15:15:00,54.0,54.04,53.98,54.0,53879.0,45.099,45.1324,45.0823,45.099,53879.0
2019-04-15 15:20:00,54.01,54.04,53.99,53.99,38028.0,45.1073,45.1324,45.0906,45.0906,38028.0
2019-04-15 15:25:00,53.99,53.99,53.95,53.97,52894.0,45.0906,45.0906,45.0572,45.0739,52894.0
2019-04-15 15:30:00,53.97,53.97,53.84,53.86,327057.0,45.0739,45.0739,44.9654,44.9821,327057.0
2019-04-15 15:35:00,53.85,53.86,53.79,53.8,159593.0,44.9737,44.9821,44.9236,44.932,159593.0
2019-04-15 15:40:00,53.8,53.82,53.77,53.8,253665.0,44.932,44.9487,44.9069,44.932,253665.0
2019-04-15 15:45:00,53.81,53.87,53.8,53.82,203535.0,44.9403,44.9904,44.932,44.9487,203535.0
2019-04-15 15:50:00,53.83,53.85,53.81,53.85,231124.0,44.957,44.9737,44.9403,44.9737,231124.0
2019-04-15 15:55:00,53.85,53.94,53.85,53.92,568596.0,44.9737,45.0489,44.9737,45.0322,568596.0
2019-04-16 09:30:00,53.9,54.27,53.89,54.24,355638.0,45.0155,45.3245,45.0071,45.2994,355638.0
2019-04-16 09:35:00,54.25,54.26,54.02,54.03,243565.0,45.3078,45.3161,45.1157,45.124,243565.0
2019-04-16 09:40:00,54.05,54.17,53.96,54.12,172863.0,45.1407,45.241,45.0656,45.1992,172863.0
2019-04-16 09:45:00,54.12,54.23,54.0,54.02,192599.0,45.1992,45.2911,45.099,45.1157,192599.0
2019-04-16 09:50:00,54.02,54.03,53.83,53.85,560308.0,45.1157,45.124,44.957,44.9737,560308.0
2019-04-16 09:55:00,53.86,53.9,53.75,53.77,265282.0,44.9821,45.0155,44.8902,44.9069,265282.0
2019-04-16 10:00:00,53.77,53.92,53.76,53.82,95599.0,44.9069,45.0322,44.8985,44.9487,95599.0
2019-04-16 10:05:00,53.82,53.95,53.82,53.91,72722.0,44.9487,45.0572,44.9487,45.0238,72722.0
2019-04-16 10:10:00,53.9,54.12,53.89,54.08,138220.0,45.0155,45.1992,45.0071,45.1658,138220.0
2019-04-16 10:15:00,54.08,54.21,54.08,54.11,214003.0,45.1658,45.2744,45.1658,45.1909,214003.0
2019-04-16 10:20:00,54.11,54.11,53.99,54.03,166497.0,45.1909,45.1909,45.0906,45.124,166497.0
2019-04-16 10:25:00,54.02,54.04,53.94,54.0,149495.0,45.1157,45.1324,45.0489,45.099,149495.0
2019-04-16 10:30:00,54.01,54.05,53.98,53.98,88217.0,45.1073,45.1407,45.0823,45.0823,88217.0
2019-04-16 10:35:00,53.98,54.0,53.93,53.98,58374.0,45.0823,45.099,45.0405,45.0823,58374.0
2019-04-16 10:40:00,54.0,54.05,53.95,53.95,129223.0,45.099,45.1407,45.0572,45.0572,129223.0
2019-04-16 10:45:00,53.95,53.99,53.9,53.91,153045.0,45.0572,45.0906,45.0155,45.0238,153045.0
2019-04-16 10:50:00,53.91,53.95,53.82,53.87,145129.0,45.0238,45.0572,44.9487,44.9904,145129.0
2019-04-16 10:55:00,53.87,53.89,53.8,53.84,113728.0,44.9904,45.0071,44.932,44.9654,113728.0
2019-04-16 11:00:00,53.83,53.91,53.83,53.85,119104.0,44.957,45.0238,44.957,44.9737,119104.0
2019-04-16 11:05:00,53.85,53.86,53.81,53.82,92249.0,44.9737,44.9821,44.9403,44.9487,92249.0
2019-04-16 11:10:00,53.83,53.96,53.83,53.96,63787.0,44.957,45.0656,44.957,45.0656,63787.0
2019-04-16 11:15:00,53.97,54.06,53.95,54.06,70388.0,45.0739,45.1491,45.0572,45.1491,70388.0
2019-04-16 11:20:00,54.05,54.11,54.03,54.1,213490.0,45.1407,45.1909,45.124,45.1825,213490.0
2019-04-16 11:25:00,54.11,54.24,54.1,54.18,82315.0,45.1909,45.2994,45.1825,45.2493,82315.0
2019-04-16 11:30:00,54.18,54.24,54.14,54.22,68428.0,45.2493,45.2994,45.2159,45.2827,68428.0
2019-04-16 11:35:00,54.22,54.25,54.11,54.13,57459.0,45.2827,45.3078,45.1909,45.2076,57459.0
2019-04-16 11:40:00,54.14,54.22,54.13,54.21,63232.0,45.2159,45.2827,45.2076,45.2744,63232.0
2019-04-16 11:45:00,54.21,54.27,54.19,54.23,38223.0,45.2744,45.3245,45.2577,45.2911,38223.0
2019-04-16 11:50:00,54.23,54.38,54.23,54.34,129079.0,45.2911,45.4164,45.2911,45.3829,129079.0
2019-04-16 11:55:00,54.34,54.41,54.31,54.31,81143.0,45.3829,45.4414,45.3579,45.3579,81143.0
2019-04-16 12:00:00,54.31,54.37,54.3,54.36,23912.0,45.3579,45.408,45.3495,45.3996,23912.0
2019-04-16 12:05:00,54.36,54.51,54.35,54.5,218152.0,45.3996,45.5249,45.3913,45.5166,218152.0
2019-04-16 12:10:00,54.49,54.57,54.48,54.54,42236.0,45.5082,45.575,45.4999,45.55,42236.0
2019-04-16 12:15:00,54.53,54.57,54.51,54.52,63966.0,45.5416,45.575,45.5249,45.5333,63966.0
2019-04-16 12:20:00,54.51,54.52,54.41,54.46,62896.0,45.5249,45.5333,45.4414,45.4832,62896.0
2019-04-16 12:25:00,54.47,54.53,54.45,54.51,29561.0,45.4915,45.5416,45.4748,45.5249,29561.0
2019-04-16 12:30:00,54.51,54.58,54.5,54.54,57738.0,45.5249,45.5834,45.5166,45.55,57738.0
2019-04-16 12:35:00,54.53,54.62,54.52,54.59,59992.0,45.5416,45.6168,45.5333,45.5917,59992.0
2019-04-16 12:40:00,54.6,54.68,54.6,54.68,196143.0,45.6001,45.6669,45.6001,45.6669,196143.0
2019-04-16 12:45:00,54.68,54.73,54.65,54.71,66459.0,45.6669,45.7087,45.6418,45.692,66459.0
2019-04-16 12:50:00,54.71,54.73,54.67,54.71,92833.0,45.692,45.7087,45.6586,45.692,92833.0
2019-04-16 12:55:00,54.71,54.73,54.66,54.69,101592.0,45.692,45.7087,45.6502,45.6753,101592.0
2019-04-16 13:00:00,54.68,54.68,54.59,54.6,58564.0,45.6669,45.6669,45.5917,45.6001,58564.0
2019-04-16 13:05:00,54.59,54.62,54.53,54.56,73560.0,45.5917,45.6168,45.5416,45.5667,73560.0
2019-04-16 13:10:00,54.56,54.6,54.54,54.59,50714.0,45.5667,45.6001,45.55,45.5917,50714.0
2019-04-16 13:15:00,54.59,54.6,54.54,54.58,39717.0,45.5917,45.6001,45.55,45.5834,39717.0
2019-04-16 13:20:00,54.58,54.65,54.58,54.63,43559.0,45.5834,45.6418,45.5834,45.6251,43559.0
2019-04-16 13:25:00,54.63,54.63,54.57,54.6,45997.0,45.6251,45.6251,45.575,45.6001,45997.0
2019-04-16 13:30:00,54.61,54.66,54.61,54.65,50416.0,45.6084,45.6502,45.6084,45.6418,50416.0
2019-04-16 13:35:00,54.66,54.74,54.63,54.74,54069.0,45.6502,45.717,45.6251,45.717,54069.0
2019-04-16 13:40:00,54.74,54.76,54.71,54.72,78891.0,45.717,45.7337,45.692,45.7003,78891.0
2019-04-16 13:45:00,54.73,54.75,54.68,54.69,67783.0,45.7087,45.7254,45.6669,45.6753,67783.0
2019-04-16 13:50:00,54.7,54.75,54.7,54.71,74051.0,45.6836,45.7254,45.6836,45.692,74051.0
2019-04-16 13:55:00,54.7,54.74,54.65,54.71,66253.0,45.6836,45.717,45.6418,45.692,66253.0
2019-04-16 14:00:00,54.7,54.71,54.64,54.66,20161.0,45.6836,45.692,45.6335,45.6502,20161.0
2019-04-16 14:05:00,54.66,54.69,54.62,54.67,49090.0,45.6502,45.6753,45.6168,45.6586,49090.0
2019-04-16 14:10:00,54.66,54.69,54.63,54.66,29955.0,45.6502,45.6753,45.6251,45.6502,29955.0
2019-04-16 14:15:00,54.67,54.79,54.66,54.77,38623.0,45.6586,45.7588,45.6502,45.7421,38623.0
2019-04-16 14:20:00,54.78,54.81,54.74,54.8,67742.0,45.7504,45.7755,45.717,45.7671,67742.0
2019-04-16 14:25:00,54.8,54.86,54.79,54.85,47543.0,45.7671,45.8172,45.7588,45.8089,47543.0
2019-04-16 14:30:00,54.86,54.92,54.82,54.87,53453.0,45.8172,45.8673,45.7838,45.8256,53453.0
2019-04-16 14:35:00,54.87,54.89,54.77,54.8,69697.0,45.8256,45.8423,45.7421,45.7671,69697.0
2019-04-16 14:40:00,54.81,54.83,54.78,54.8,117760.0,45.7755,45.7922,45.7504,45.7671,117760.0
2019-04-16 14:45:00,54.81,54.87,54.78,54.86,122047.0,45.7755,45.8256,45.7504,45.8172,122047.0
2019-04-16 14:50:00,54.87,54.89,54.84,54.88,50266.0,45.8256,45.8423,45.8005,45.8339,50266.0
2019-04-16 14:55:00,54.88,54.88,54.81,54.82,99376.0,45.8339,45.8339,45.7755,45.7838,99376.0
2019-04-16 15:00:00,54.82,54.89,54.82,54.83,24829.0,45.7838,45.8423,45.7838,45.7922,24829.0
2019-04-16 15:05:00,54.82,54.84,54.79,54.82,56152.0,45.7838,45.8005,45.7588,45.7838,56152.0
2019-04-16 15:10:00,54.82,54.92,54.82,54.91,85545.0,45.7838,45.8673,45.7838,45.859,85545.0
2019-04-16 15:15:00,54.92,54.95,54.88,54.9,189199.0,45.8673,45.8924,45.8339,45.8506,189199.0
2019-04-16 15:20:00,54.9,54.92,54.88,54.9,77449.0,45.8506,45.8673,45.8339,45.8506,77449.0
2019-04-16 15:25:00,54.9,54.95,54.86,54.93,131530.0,45.8506,45.8924,45.8172,45.8757,131530.0
2019-04-16 15:30:00,54.92,54.93,54.85,54.86,233764.0,45.8673,45.8757,45.8089,45.8172,233764.0
2019-04-16 15:35:00,54.86,54.88,54.8,54.85,110806.0,45.8172,45.8339,45.7671,45.8089,110806.0
2019-04-16 15:40:00,54.85,54.88,54.83,54.87,226579.0,45.8089,45.8339,45.7922,45.8256,226579.0
2019-04-16 15:45:00,54.87,54.97,54.87,54.97,249423.0,45.8256,45.9091,45.8256,45.9091,249423.0
2019-04-16 15:50:00,54.96,54.97,54.91,54.95,279150.0,45.9007,45.9091,45.859,45.8924,279150.0
2019-04-16 15:55:00,54.95,54.97,54.92,54.95,542303.0,45.8924,45.9091,45.8673,45.8924,542303.0
2019-04-17 09:30:00,55.2,55.2,54.63,54.65,374383.0,46.1012,46.1012,45.6251,45.6418,374383.0
2019-04-17 09:35:00,54.65,54.74,54.53,54.62,205986.0,45.6418,45.717,45.5416,45.6168,205986.0
2019-04-17 09:40:00,54.62,54.68,54.54,54.65,135121.0,45.6168,45.6669,45.55,45.6418,135121.0
2019-04-17 09:45:00,54.66,54.74,54.53,54.53,67921.0,45.6502,45.717,45.5416,45.5416,67921.0
2019-04-17 09:50:00,54.53,54.67,54.52,54.61,46519.0,45.5416,45.6586,45.5333,45.6084,46519.0
2019-04-17 09:55:00,54.61,54.71,54.6,54.69,67150.0,45.6084,45.692,45.6001,45.6753,67150.0
2019-04-17 10:00:00,54.69,54.81,54.68,54.81,55072.0,45.6753,45.7755,45.6669,45.7755,55072.0
2019-04-17 10:05:00,54.82,54.84,54.72,54.72,55338.0,45.7838,45.8005,45.7003,45.7003,55338.0
2019-04-17 10:10:00,54.73,54.74,54.58,54.6,110783.0,45.7087,45.717,45.5834,45.6001,110783.0
2019-04-17 10:15:00,54.59,54.63,54.48,54.5,43227.0,45.5917,45.6251,45.4999,45.5166,43227.0
2019-04-17 10:20:00,54.5,54.69,54.47,54.65,64513.0,45.5166,45.6753,45.4915,45.6418,64513.0
2019-04-17 10:25:00,54.65,54.82,54.65,54.82,61571.0,45.6418,45.7838,45.6418,45.7838,61571.0
2019-04-17 10:30:00,54.83,54.95,54.81,54.93,97102.0,45.7922,45.8924,45.7755,45.8757,97102.0
2019-04-17 10:35:00,54.94,55.02,54.92,54.94,53541.0,45.884,45.9509,45.8673,45.884,53541.0
2019-04-17 10:40:00,54.91,54.94,54.89,54.93,47646.0,45.859,45.884,45.8423,45.8757,47646.0
2019-04-17 10:45:00,54.92,54.98,54.9,54.94,53208.0,45.8673,45.9175,45.8506,45.884,53208.0
2019-04-17 10:50:00,54.94,54.94,54.77,54.91,112632.0,45.884,45.884,45.7421,45.859,112632.0
2019-04-17 10:55:00,54.91,54.95,54.84,54.86,128817.0,45.859,45.8924,45.8005,45.8172,128817.0
2019-04-17 11:00:00,54.85,55.03,54.85,55.03,31291.0,45.8089,45.9592,45.8089,45.9592,31291.0
2019-04-17 11:05:00,55.04,55.09,55.01,55.01,41217.0,45.9676,46.0093,45.9425,45.9425,41217.0
2019-04-17 11:10:00,55.01,55.05,54.99,55.01,26872.0,45.9425,45.9759,45.9258,45.9425,26872.0
2019-04-17 11:15:00,55.01,55.07,54.99,55.02,83143.0,45.9425,45.9926,45.9258,45.9509,83143.0
2019-04-17 11:20:00,55.03,55.03,54.92,54.93,45665.0,45.9592,45.9592,45.8673,45.8757,45665.0
2019-04-17 11:25:00,54.93,54.97,54.79,54.79,55992.0,45.8757,45.9091,45.7588,45.7588,55992.0
2019-04-17 11:30:00,54.79,54.8,54.66,54.7,56882.0,45.7588,45.7671,45.6502,45.6836,56882.0
2019-04-17 11:35:00,54.7,54.8,54.68,54.76,42734.0,45.6836,45.7671,45.6669,45.7337,42734.0
2019-04-17 11:40:00,54.77,54.78,54.68,54.68,66352.0,45.7421,45.7504,45.6669,45.6669,66352.0
2019-04-17 11:45:00,54.67,54.77,54.67,54.76,28448.0,45.6586,45.7421,45.6586,45.7337,28448.0
2019-04-17 11:50:00,54.75,54.77,54.69,54.76,28172.0,45.7254,45.7421,45.6753,45.7337,28172.0
2019-04-17 11:55:00,54.75,54.76,54.59,54.65,30077.0,45.7254,45.7337,45.5917,45.6418,30077.0
2019-04-17 12:00:00,54.65,54.66,54.53,54.55,28890.0,45.6418,45.6502,45.5416,45.5583,28890.0
2019-04-17 12:05:00,54.56,54.57,54.51,54.54,28687.0,45.5667,45.575,45.5249,45.55,28687.0
2019-04-17 12:10:00,54.53,54.55,54.49,54.54,17513.0,45.5416,45.5583,45.5082,45.55,17513.0
2019-04-17 12:15:00,54.54,54.68,54.54,54.68,53284.0,45.55,45.6669,45.55,45.6669,53284.0
2019-04-17 12:20:00,54.68,54.72,54.66,54.68,135410.0,45.6669,45.7003,45.6502,45.6669,135410.0
2019-04-17 12:25:00,54.67,54.72,54.63,54.71,25300.0,45.6586,45.7003,45.6251,45.692,25300.0
2019-04-17 12:30:00,54.71,54.74,54.66,54.72,19604.0,45.692,45.717,45.6502,45.7003,19604.0
2019-04-17 12:35:00,54.72,54.81,54.72,54.75,51658.0,45.7003,45.7755,45.7003,45.7254,51658.0
2019-04-17 12:40:00,54.75,54.75,54.72,54.74,28809.0,45.7254,45.7254,45.7003,45.717,28809.0
2019-04-17 12:45:00,54.75,54.8,54.74,54.76,25391.0,45.7254,45.7671,45.717,45.7337,25391.0
2019-04-17 12:50:00,54.76,54.81,54.72,54.73,23770.0,45.7337,45.7755,45.7003,45.7087,23770.0
2019-04-17 12:55:00,54.73,54.79,54.71,54.79,13944.0,45.7087,45.7588,45.692,45.7588,13944.0
2019-04-17 13:00:00,54.78,54.82,54.74,54.82,41329.0,45.7504,45.7838,45.717,45.7838,41329.0
2019-04-17 13:05:00,54.82,54.82,54.75,54.8,96676.0,45.7838,45.7838,45.7254,45.7671,96676.0
2019-04-17 13:10:00,54.8,54.8,54.73,54.74,28347.0,45.7671,45.7671,45.7087,45.717,28347.0
2019-04-17 13:15:00,54.74,54.76,54.69,54.69,32380.0,45.717,45.7337,45.6753,45.6753,32380.0
2019-04-17 13:20:00,54.68,54.81,54.68,54.73,69544.0,45.6669,45.7755,45.6669,45.7087,69544.0
2019-04-17 13:25:00,54.73,54.74,54.68,54.69,29396.0,45.7087,45.717,45.6669,45.6753,29396.0
2019-04-17 13:30:00,54.7,54.79,54.7,54.79,19004.0,45.6836,45.7588,45.6836,45.7588,19004.0
2019-04-17 13:35:00,54.78,54.82,54.75,54.81,26826.0,45.7504,45.7838,45.7254,45.7755,26826.0
2019-04-17 13:40:00,54.82,54.83,54.76,54.78,28043.0,45.7838,45.7922,45.7337,45.7504,28043.0
2019-04-17 13:45:00,54.78,54.79,54.73,54.78,30153.0,45.7504,45.7588,45.7087,45.7504,30153.0
2019-04-17 13:50:00,54.77,54.77,54.71,54.74,32578.0,45.7421,45.7421,45.692,45.717,32578.0
2019-04-17 13:55:00,54.74,54.83,54.74,54.81,29207.0,45.717,45.7922,45.717,45.7755,29207.0
2019-04-17 14:00:00,54.82,54.82,54.75,54.82,61588.0,45.7838,45.7838,45.7254,45.7838,61588.0
2019-04-17 14:05:00,54.82,54.86,54.81,54.81,14634.0,45.7838,45.8172,45.7755,45.7755,14634.0
2019-04-17 14:10:00,54.82,54.82,54.75,54.81,122559.0,45.7838,45.7838,45.7254,45.7755,122559.0
2019-04-17 14:15:00,54.81,54.9,54.8,54.89,31042.0,45.7755,45.8506,45.7671,45.8423,31042.0
2019-04-17 14:20:00,54.9,54.9,54.84,54.86,15877.0,45.8506,45.8506,45.8005,45.8172,15877.0
2019-04-17 14:25:00,54.87,54.87,54.76,54.78,32758.0,45.8256,45.8256,45.7337,45.7504,32758.0
2019-04-17 14:30:00,54.78,54.82,54.76,54.82,80174.0,45.7504,45.7838,45.7337,45.7838,80174.0
2019-04-17 14:35:00,54.82,54.85,54.78,54.84,41573.0,45.7838,45.8089,45.7504,45.8005,41573.0
2019-04-17 14:40:00,54.85,54.87,54.76,54.78,43285.0,45.8089,45.8256,45.7337,45.7504,43285.0
2019-04-17 14:45:00,54.78,54.83,54.77,54.8,42949.0,45.7504,45.7922,45.7421,45.7671,42949.0
2019-04-17 14:50:00,54.8,54.89,54.8,54.89,28967.0,45.7671,45.8423,45.7671,45.8423,28967.0
2019-04-17 14:55:00,54.89,54.91,54.84,54.9,48942.0,45.8423,45.859,45.8005,45.8506,48942.0
2019-04-17 15:00:00,54.9,54.96,54.89,54.92,100189.0,45.8506,45.9007,45.8423,45.8673,100189.0
2019-04-17 15:05:00,54.93,54.99,54.92,54.97,39696.0,45.8757,45.9258,45.8673,45.9091,39696.0
2019-04-17 15:10:00,54.98,55.06,54.97,55.01,45285.0,45.9175,45.9843,45.9091,45.9425,45285.0
2019-04-17 15:15:00,55.01,55.02,54.96,54.98,55836.0,45.9425,45.9509,45.9007,45.9175,55836.0
2019-04-17 15:20:00,54.98,55.02,54.98,55.01,53428.0,45.9175,45.9509,45.9175,45.9425,53428.0
2019-04-17 15:25:00,55.01,55.02,54.94,54.95,89172.0,45.9425,45.9509,45.884,45.8924,89172.0
2019-04-17 15:30:00,54.96,55.01,54.95,54.97,127774.0,45.9007,45.9425,45.8924,45.9091,127774.0
2019-04-17 15:35:00,54.97,54.98,54.91,54.95,136570.0,45.9091,45.9175,45.859,45.8924,136570.0
2019-04-17 15:40:00,54.95,55.01,54.94,54.98,103369.0,45.8924,45.9425,45.884,45.9175,103369.0
2019-04-17 15:45:00,54.98,55.0,54.92,54.98,88507.0,45.9175,45.9342,45.8673,45.9175,88507.0
2019-04-17 15:50:00,54.97,55.03,54.95,55.02,137185.0,45.9091,45.9592,45.8924,45.9509,137185.0
2019-04-17 15:55:00,55.01,55.01,54.92,54.96,229334.0,45.9425,45.9425,45.8673,45.9007,229334.0
2019-04-18 09:30:00,54.8,54.8,54.23,54.28,521404.0,45.7671,45.7671,45.2911,45.3328,521404.0
2019-04-18 09:35:00,54.28,54.67,54.27,54.56,417294.0,45.3328,45.6586,45.3245,45.5667,417294.0
2019-04-18 09:40:00,54.58,54.82,54.56,54.76,296631.0,45.5834,45.7838,45.5667,45.7337,296631.0
2019-04-18 09:45:00,54.75,54.81,54.63,54.65,150403.0,45.7254,45.7755,45.6251,45.6418,150403.0
2019-04-18 09:50:00,54.65,54.81,54.65,54.72,228661.0,45.6418,45.7755,45.6418,45.7003,228661.0
2019-04-18 09:55:00,54.73,54.76,54.58,54.59,275624.0,45.7087,45.7337,45.5834,45.5917,275624.0
2019-04-18 10:00:00,54.59,54.61,54.46,54.51,385504.0,45.5917,45.6084,45.4832,45.5249,385504.0
2019-04-18 10:05:00,54.5,54.5,54.34,54.44,221572.0,45.5166,45.5166,45.3829,45.4665,221572.0
2019-04-18 10:10:00,54.44,54.56,54.42,54.56,177801.0,45.4665,45.5667,45.4498,45.5667,177801.0
2019-04-18 10:15:00,54.56,54.61,54.51,54.55,91996.0,45.5667,45.6084,45.5249,45.5583,91996.0
2019-04-18 10:20:00,54.56,54.6,54.47,54.48,118664.0,45.5667,45.6001,45.4915,45.4999,118664.0
2019-04-18 10:25:00,54.49,54.54,54.44,54.51,315916.0,45.5082,45.55,45.4665,45.5249,315916.0
2019-04-18 10:30:00,54.52,54.63,54.5,54.58,72963.0,45.5333,45.6251,45.5166,45.5834,72963.0
2019-04-18 10:35:00,54.57,54.57,54.45,54.51,131050.0,45.575,45.575,45.4748,45.5249,131050.0
2019-04-18 10:40:00,54.51,54.52,54.4,54.41,227843.0,45.5249,45.5333,45.4331,45.4414,227843.0
2019-04-18 10:45:00,54.41,54.49,54.37,54.37,78827.0,45.4414,45.5082,45.408,45.408,78827.0
2019-04-18 10:50:00,54.37,54.44,54.34,54.41,59988.0,45.408,45.4665,45.3829,45.4414,59988.0
2019-04-18 10:55:00,54.41,54.49,54.4,54.48,39598.0,45.4414,45.5082,45.4331,45.4999,39598.0
2019-04-18 11:00:00,54.49,54.67,54.49,54.65,138958.0,45.5082,45.6586,45.5082,45.6418,138958.0
2019-04-18 11:05:00,54.65,54.82,54.65,54.74,328644.0,45.6418,45.7838,45.6418,45.717,328644.0
2019-04-18 11:10:00,54.74,54.81,54.71,54.8,122116.0,45.717,45.7755,45.692,45.7671,122116.0
2019-04-18 11:15:00,54.8,54.8,54.69,54.71,130616.0,45.7671,45.7671,45.6753,45.692,130616.0
2019-04-18 11:20:00,54.71,54.71,54.59,54.63,50400.0,45.692,45.692,45.5917,45.6251,50400.0
2019-04-18 11:25:00,54.64,54.68,54.54,54.62,97391.0,45.6335,45.6669,45.55,45.6168,97391.0
2019-04-18 11:30:00,54.62,54.68,54.58,54.66,88982.0,45.6168,45.6669,45.5834,45.6502,88982.0
2019-04-18 11:35:00,54.65,54.77,54.63,54.71,66088.0,45.6418,45.7421,45.6251,45.692,66088.0
2019-04-18 11:40:00,54.72,54.76,54.69,54.75,66920.0,45.7003,45.7337,45.6753,45.7254,66920.0
2019-04-18 11:45:00,54.75,54.76,54.71,54.73,179663.0,45.7254,45.7337,45.692,45.7087,179663.0
2019-04-18 11:50:00,54.72,54.74,54.66,54.71,34920.0,45.7003,45.717,45.6502,45.692,34920.0
2019-04-18 11:55:00,54.71,54.81,54.7,54.8,136915.0,45.692,45.7755,45.6836,45.7671,136915.0
2019-04-18 12:00:00,54.79,54.84,54.79,54.8,96295.0,45.7588,45.8005,45.7588,45.7671,96295.0
2019-04-18 12:05:00,54.81,54.83,54.77,54.78,158202.0,45.7755,45.7922,45.7421,45.7504,158202.0
2019-04-18 12:10:00,54.78,54.86,54.78,54.85,59483.0,45.7504,45.8172,45.7504,45.8089,59483.0
2019-04-18 12:15:00,54.86,54.88,54.82,54.88,23155.0,45.8172,45.8339,45.7838,45.8339,23155.0
2019-04-18 12:20:00,54.89,54.89,54.8,54.82,82023.0,45.8423,45.8423,45.7671,45.7838,82023.0
2019-04-18 12:25:00,54.81,54.81,54.7,54.73,47903.0,45.7755,45.7755,45.6836,45.7087,47903.0
2019-04-18 12:30:00,54.72,54.76,54.68,54.76,44057.0,45.7003,45.7337,45.6669,45.7337,44057.0
2019-04-18 12:35:00,54.77,54.77,54.72,54.75,41071.0,45.7421,45.7421,45.7003,45.7254,41071.0
2019-04-18 12:40:00,54.75,54.8,54.74,54.76,22293.0,45.7254,45.7671,45.717,45.7337,22293.0
2019-04-18 12:45:00,54.76,54.8,54.76,54.8,25545.0,45.7337,45.7671,45.7337,45.7671,25545.0
2019-04-18 12:50:00,54.8,54.82,54.78,54.8,19714.0,45.7671,45.7838,45.7504,45.7671,19714.0
2019-04-18 12:55:00,54.8,54.83,54.76,54.76,24226.0,45.7671,45.7922,45.7337,45.7337,24226.0
2019-04-18 13:00:00,54.75,54.75,54.67,54.68,31289.0,45.7254,45.7254,45.6586,45.6669,31289.0
2019-04-18 13:05:00,54.67,54.69,54.65,54.66,19067.0,45.6586,45.6753,45.6418,45.6502,19067.0
2019-04-18 13:10:00,54.66,54.73,54.66,54.72,17493.0,45.6502,45.7087,45.6502,45.7003,17493.0
2019-04-18 13:15:00,54.73,54.74,54.7,54.7,15244.0,45.7087,45.717,45.6836,45.6836,15244.0
2019-04-18 13:20:00,54.7,54.74,54.69,54.72,27431.0,45.6836,45.717,45.6753,45.7003,27431.0
2019-04-18 13:25:00,54.73,54.73,54.7,54.71,20067.0,45.7087,45.7087,45.6836,45.692,20067.0
2019-04-18 13:30:00,54.71,54.74,54.7,54.73,17353.0,45.692,45.717,45.6836,45.7087,17353.0
2019-04-18 13:35:00,54.73,54.73,54.64,54.66,104644.0,45.7087,45.7087,45.6335,45.6502,104644.0
2019-04-18 13:40:00,54.65,54.65,54.58,54.59,100532.0,45.6418,45.6418,45.5834,45.5917,100532.0
2019-04-18 13:45:00,54.59,54.6,54.56,54.57,35594.0,45.5917,45.6001,45.5667,45.575,35594.0
2019-04-18 13:50:00,54.57,54.61,54.56,54.58,32184.0,45.575,45.6084,45.5667,45.5834,32184.0
2019-04-18 13:55:00,54.57,54.57,54.47,54.48,57986.0,45.575,45.575,45.4915,45.4999,57986.0
2019-04-18 14:00:00,54.48,54.5,54.32,54.32,238396.0,45.4999,45.5166,45.3662,45.3662,238396.0
2019-04-18 14:05:00,54.33,54.34,54.25,54.26,164700.0,45.3746,45.3829,45.3078,45.3161,164700.0
2019-04-18 14:10:00,54.26,54.26,54.21,54.22,159214.0,45.3161,45.3161,45.2744,45.2827,159214.0
2019-04-18 14:15:00,54.22,54.24,54.18,54.24,84686.0,45.2827,45.2994,45.2493,45.2994,84686.0
2019-04-18 14:20:00,54.26,54.31,54.24,54.29,42290.0,45.3161,45.3579,45.2994,45.3412,42290.0
2019-04-18 14:25:00,54.3,54.36,54.29,54.34,43233.0,45.3495,45.3996,45.3412,45.3829,43233.0
2019-04-18 14:30:00,54.33,54.35,54.31,54.32,85237.0,45.3746,45.3913,45.3579,45.3662,85237.0
2019-04-18 14:35:00,54.32,54.33,54.24,54.24,91639.0,45.3662,45.3746,45.2994,45.2994,91639.0
2019-04-18 14:40:00,54.25,54.44,54.24,54.44,76489.0,45.3078,45.4665,45.2994,45.4665,76489.0
2019-04-18 14:45:00,54.44,54.5,54.43,54.5,103990.0,45.4665,45.5166,45.4581,45.5166,103990.0
2019-04-18 14:50:00,54.5,54.51,54.46,54.47,79468.0,45.5166,45.5249,45.4832,45.4915,79468.0
2019-04-18 14:55:00,54.47,54.47,54.42,54.44,127820.0,45.4915,45.4915,45.4498,45.4665,127820.0
2019-04-18 15:00:00,54.44,54.46,54.39,54.42,138483.0,45.4665,45.4832,45.4247,45.4498,138483.0
2019-04-18 15:05:00,54.43,54.43,54.38,54.4,102915.0,45.4581,45.4581,45.4164,45.4331,102915.0
2019-04-18 15:10:00,54.39,54.43,54.39,54.4,241486.0,45.4247,45.4581,45.4247,45.4331,241486.0
2019-04-18 15:15:00,54.4,54.42,54.36,54.36,110416.0,45.4331,45.4498,45.3996,45.3996,110416.0
2019-04-18 15:20:00,54.36,54.37,54.3,54.32,223692.0,45.3996,45.408,45.3495,45.3662,223692.0
2019-04-18 15:25:00,54.3,54.32,54.25,54.25,189049.0,45.3495,45.3662,45.3078,45.3078,189049.0
2019-04-18 15:30:00,54.24,54.26,54.2,54.21,282803.0,45.2994,45.3161,45.266,45.2744,282803.0
2019-04-18 15:35:00,54.21,54.22,54.14,54.17,244758.0,45.2744,45.2827,45.2159,45.241,244758.0
2019-04-18 15:40:00,54.17,54.22,54.16,54.22,195395.0,45.241,45.2827,45.2326,45.2827,195395.0
2019-04-18 15:45:00,54.22,54.28,54.21,54.25,436897.0,45.2827,45.3328,45.2744,45.3078,436897.0
2019-04-18 15:50:00,54.25,54.25,54.21,54.22,585609.0,45.3078,45.3078,45.2744,45.2827,585609.0
2019-04-18 15:55:00,54.22,54.28,54.2,54.27,1081729.0,45.2827,45.3328,45.266,45.3245,1081729.0
2019-04-22 09:30:00,54.12,54.25,53.8,53.93,132718.0,45.1992,45.3078,44.932,45.0405,132718.0
2019-04-22 09:35:00,53.95,54.05,53.88,54.0,182961.0,45.0572,45.1407,44.9988,45.099,182961.0
2019-04-22 09:40:00,54.0,54.18,54.0,54.12,80030.0,45.099,45.2493,45.099,45.1992,80030.0
2019-04-22 09:45:00,54.11,54.33,54.11,54.26,87904.0,45.1909,45.3746,45.1909,45.3161,87904.0
2019-04-22 09:50:00,54.25,54.31,54.21,54.24,48477.0,45.3078,45.3579,45.2744,45.2994,48477.0
2019-04-22 09:55:00,54.24,54.34,54.24,54.27,43634.0,45.2994,45.3829,45.2994,45.3245,43634.0
2019-04-22 10:00:00,54.26,54.3,54.17,54.19,45148.0,45.3161,45.3495,45.241,45.2577,45148.0
2019-04-22 10:05:00,54.18,54.2,53.92,53.94,52713.0,45.2493,45.266,45.0322,45.0489,52713.0
2019-04-22 10:10:00,53.94,53.95,53.81,53.81,73850.0,45.0489,45.0572,44.9403,44.9403,73850.0
2019-04-22 10:15:00,53.8,53.84,53.75,53.75,80194.0,44.932,44.9654,44.8902,44.8902,80194.0
2019-04-22 10:20:00,53.76,53.88,53.76,53.81,62769.0,44.8985,44.9988,44.8985,44.9403,62769.0
2019-04-22 10:25:00,53.81,53.93,53.8,53.92,31238.0,44.9403,45.0405,44.932,45.0322,31238.0
2019-04-22 10:30:00,53.93,54.04,53.92,53.96,27315.0,45.0405,45.1324,45.0322,45.0656,27315.0
2019-04-22 10:35:00,53.97,54.02,53.95,54.02,47076.0,45.0739,45.1157,45.0572,45.1157,47076.0
2019-04-22 10:40:00,54.02,54.1,54.02,54.04,33301.0,45.1157,45.1825,45.1157,45.1324,33301.0
2019-04-22 10:45:00,54.03,54.18,53.98,54.18,25919.0,45.124,45.2493,45.0823,45.2493,25919.0
2019-04-22 10:50:00,54.18,54.23,54.17,54.2,33075.0,45.2493,45.2911,45.241,45.266,33075.0
2019-04-22 10:55:00,54.19,54.23,54.12,54.14,37649.0,45.2577,45.2911,45.1992,45.2159,37649.0
2019-04-22 11:00:00,54.14,54.14,53.98,54.01,48015.0,45.2159,45.2159,45.0823,45.1073,48015.0
2019-04-22 11:05:00,54.0,54.08,53.97,54.07,28887.0,45.099,45.1658,45.0739,45.1575,28887.0
2019-04-22 11:10:00,54.08,54.09,54.0,54.07,72598.0,45.1658,45.1742,45.099,45.1575,72598.0
2019-04-22 11:15:00,54.07,54.07,53.99,54.02,29758.0,45.1575,45.1575,45.0906,45.1157,29758.0
2019-04-22 11:20:00,54.02,54.08,53.95,53.98,37415.0,45.1157,45.1658,45.0572,45.0823,37415.0
2019-04-22 11:25:00,53.98,54.0,53.88,53.88,94065.0,45.0823,45.099,44.9988,44.9988,94065.0
2019-04-22 11:30:00,53.87,54.05,53.87,54.04,42657.0,44.9904,45.1407,44.9904,45.1324,42657.0
2019-04-22 11:35:00,54.05,54.09,54.04,54.07,30598.0,45.1407,45.1742,45.1324,45.1575,30598.0
2019-04-22 11:40:00,54.07,54.16,54.02,54.03,41594.0,45.1575,45.2326,45.1157,45.124,41594.0
2019-04-22 11:45:00,54.04,54.06,53.92,53.92,42046.0,45.1324,45.1491,45.0322,45.0322,42046.0
2019-04-22 11:50:00,53.92,53.96,53.91,53.95,36653.0,45.0322,45.0656,45.0238,45.0572,36653.0
2019-04-22 11:55:00,53.96,53.97,53.88,53.95,39206.0,45.0656,45.0739,44.9988,45.0572,39206.0
2019-04-22 12:00:00,53.96,53.96,53.89,53.91,42781.0,45.0656,45.0656,45.0071,45.0238,42781.0
2019-04-22 12:05:00,53.91,53.99,53.9,53.95,27448.0,45.0238,45.0906,45.0155,45.0572,27448.0
2019-04-22 12:10:00,53.95,53.96,53.88,53.89,22955.0,45.0572,45.0656,44.9988,45.0071,22955.0
2019-04-22 12:15:00,53.89,53.94,53.89,53.91,36328.0,45.0071,45.0489,45.0071,45.0238,36328.0
2019-04-22 12:20:00,53.91,53.95,53.9,53.92,33917.0,45.0238,45.0572,45.0155,45.0322,33917.0
2019-04-22 12:25:00,53.92,53.97,53.88,53.97,36932.0,45.0322,45.0739,44.9988,45.0739,36932.0
2019-04-22 12:30:00,53.97,54.02,53.97,53.98,18026.0,45.0739,45.1157,45.0739,45.0823,18026.0
2019-04-22 12:35:00,53.97,54.03,53.97,54.01,28404.0,45.0739,45.124,45.0739,45.1073,28404.0
2019-04-22 12:40:00,54.01,54.05,53.97,54.05,37452.0,45.1073,45.1407,45.0739,45.1407,37452.0
2019-04-22 12:45:00,54.03,54.05,53.99,54.0,36029.0,45.124,45.1407,45.0906,45.099,36029.0
2019-04-22 12:50:00,54.0,54.0,53.95,54.0,30869.0,45.099,45.099,45.0572,45.099,30869.0
2019-04-22 12:55:00,54.0,54.01,53.97,53.98,23739.0,45.099,45.1073,45.0739,45.0823,23739.0
2019-04-22 13:00:00,53.98,53.98,53.93,53.94,50394.0,45.0823,45.0823,45.0405,45.0489,50394.0
2019-04-22 13:05:00,53.94,53.97,53.92,53.93,37127.0,45.0489,45.0739,45.0322,45.0405,37127.0
2019-04-22 13:10:00,53.93,53.96,53.91,53.92,54276.0,45.0405,45.0656,45.0238,45.0322,54276.0
2019-04-22 13:15:00,53.92,54.05,53.92,54.05,39881.0,45.0322,45.1407,45.0322,45.1407,39881.0
2019-04-22 13:20:00,54.04,54.07,54.02,54.04,40210.0,45.1324,45.1575,45.1157,45.1324,40210.0
2019-04-22 13:25:00,54.02,54.03,53.99,54.0,40363.0,45.1157,45.124,45.0906,45.099,40363.0
2019-04-22 13:30:00,54.0,54.0,53.96,53.96,20851.0,45.099,45.099,45.0656,45.0656,20851.0
2019-04-22 13:35:00,53.96,54.0,53.96,53.98,39404.0,45.0656,45.099,45.0656,45.0823,39404.0
2019-04-22 13:40:00,53.98,53.99,53.95,53.98,23956.0,45.0823,45.0906,45.0572,45.0823,23956.0
2019-04-22 13:45:00,53.97,54.01,53.96,54.0,34351.0,45.0739,45.1073,45.0656,45.099,34351.0
2019-04-22 13:50:00,54.0,54.02,53.97,54.0,103491.0,45.099,45.1157,45.0739,45.099,103491.0
2019-04-22 13:55:00,54.0,54.0,53.9,53.93,41735.0,45.099,45.099,45.0155,45.0405,41735.0
2019-04-22 14:00:00,53.93,53.94,53.91,53.94,26462.0,45.0405,45.0489,45.0238,45.0489,26462.0
2019-04-22 14:05:00,53.94,53.98,53.93,53.97,45373.0,45.0489,45.0823,45.0405,45.0739,45373.0
2019-04-22 14:10:00,53.97,53.98,53.9,53.9,62502.0,45.0739,45.0823,45.0155,45.0155,62502.0
2019-04-22 14:15:00,53.91,53.95,53.9,53.91,58846.0,45.0238,45.0572,45.0155,45.0238,58846.0
2019-04-22 14:20:00,53.91,53.92,53.88,53.9,56320.0,45.0238,45.0322,44.9988,45.0155,56320.0
2019-04-22 14:25:00,53.9,53.9,53.81,53.81,53803.0,45.0155,45.0155,44.9403,44.9403,53803.0
2019-04-22 14:30:00,53.81,53.81,53.73,53.73,70070.0,44.9403,44.9403,44.8735,44.8735,70070.0
2019-04-22 14:35:00,53.73,53.74,53.65,53.66,90173.0,44.8735,44.8818,44.8067,44.815,90173.0
2019-04-22 14:40:00,53.66,53.72,53.65,53.71,81311.0,44.815,44.8651,44.8067,44.8568,81311.0
2019-04-22 14:45:00,53.71,53.71,53.62,53.62,83792.0,44.8568,44.8568,44.7816,44.7816,83792.0
2019-04-22 14:50:00,53.62,53.65,53.59,53.64,51610.0,44.7816,44.8067,44.7566,44.7983,51610.0
2019-04-22 14:55:00,53.64,53.67,53.64,53.66,57096.0,44.7983,44.8234,44.7983,44.815,57096.0
2019-04-22 15:00:00,53.66,53.67,53.6,53.61,47330.0,44.815,44.8234,44.7649,44.7733,47330.0
2019-04-22 15:05:00,53.61,53.65,53.57,53.65,44757.0,44.7733,44.8067,44.7399,44.8067,44757.0
2019-04-22 15:10:00,53.64,53.71,53.64,53.68,48598.0,44.7983,44.8568,44.7983,44.8317,48598.0
2019-04-22 15:15:00,53.68,53.78,53.67,53.76,80728.0,44.8317,44.9153,44.8234,44.8985,80728.0
2019-04-22 15:20:00,53.75,53.76,53.71,53.72,58124.0,44.8902,44.8985,44.8568,44.8651,58124.0
2019-04-22 15:25:00,53.73,53.76,53.7,53.7,49601.0,44.8735,44.8985,44.8484,44.8484,49601.0
2019-04-22 15:30:00,53.71,53.75,53.66,53.75,134377.0,44.8568,44.8902,44.815,44.8902,134377.0
2019-04-22 15:35:00,53.76,53.81,53.75,53.78,89557.0,44.8985,44.9403,44.8902,44.9153,89557.0
2019-04-22 15:40:00,53.78,53.79,53.73,53.78,152554.0,44.9153,44.9236,44.8735,44.9153,152554.0
2019-04-22 15:45:00,53.79,53.79,53.74,53.76,137972.0,44.9236,44.9236,44.8818,44.8985,137972.0
2019-04-22 15:50:00,53.76,53.81,53.76,53.79,177019.0,44.8985,44.9403,44.8985,44.9236,177019.0
2019-04-22 15:55:00,53.8,53.82,53.76,53.79,435015.0,44.932,44.9487,44.8985,44.9236,435015.0
2019-04-23 09:30:00,53.8,54.01,53.71,53.93,203254.0,44.932,45.1073,44.8568,45.0405,203254.0
2019-04-23 09:35:00,53.92,54.09,53.85,54.08,104086.0,45.0322,45.1742,44.9737,45.1658,104086.0
2019-04-23 09:40:00,54.07,54.08,53.92,53.96,76273.0,45.1575,45.1658,45.0322,45.0656,76273.0
2019-04-23 09:45:00,53.93,53.93,53.77,53.79,73185.0,45.0405,45.0405,44.9069,44.9236,73185.0
2019-04-23 09:50:00,53.79,53.85,53.76,53.81,36734.0,44.9236,44.9737,44.8985,44.9403,36734.0
2019-04-23 09:55:00,53.8,53.84,53.72,53.82,53289.0,44.932,44.9654,44.8651,44.9487,53289.0
2019-04-23 10:00:00,53.8,53.92,53.8,53.83,51006.0,44.932,45.0322,44.932,44.957,51006.0
2019-04-23 10:05:00,53.82,53.89,53.8,53.81,54317.0,44.9487,45.0071,44.932,44.9403,54317.0
2019-04-23 10:10:00,53.81,53.93,53.8,53.88,40077.0,44.9403,45.0405,44.932,44.9988,40077.0
2019-04-23 10:15:00,53.88,53.9,53.73,53.73,44955.0,44.9988,45.0155,44.8735,44.8735,44955.0
2019-04-23 10:20:00,53.73,53.73,53.64,53.72,53204.0,44.8735,44.8735,44.7983,44.8651,53204.0
2019-04-23 10:25:00,53.71,53.77,53.69,53.76,30553.0,44.8568,44.9069,44.8401,44.8985,30553.0
2019-04-23 10:30:00,53.76,53.78,53.69,53.76,35538.0,44.8985,44.9153,44.8401,44.8985,35538.0
2019-04-23 10:35:00,53.76,53.98,53.76,53.97,59811.0,44.8985,45.0823,44.8985,45.0739,59811.0
2019-04-23 10:40:00,53.97,54.1,53.97,54.06,56642.0,45.0739,45.1825,45.0739,45.1491,56642.0
2019-04-23 10:45:00,54.07,54.1,53.99,54.02,41121.0,45.1575,45.1825,45.0906,45.1157,41121.0
2019-04-23 10:50:00,54.03,54.11,54.02,54.09,30499.0,45.124,45.1909,45.1157,45.1742,30499.0
2019-04-23 10:55:00,54.09,54.18,54.05,54.18,49998.0,45.1742,45.2493,45.1407,45.2493,49998.0
2019-04-23 11:00:00,54.18,54.34,54.17,54.28,87200.0,45.2493,45.3829,45.241,45.3328,87200.0
2019-04-23 11:05:00,54.29,54.35,54.29,54.35,39591.0,45.3412,45.3913,45.3412,45.3913,39591.0
2019-04-23 11:10:00,54.35,54.42,54.34,54.38,121984.0,45.3913,45.4498,45.3829,45.4164,121984.0
2019-04-23 11:15:00,54.39,54.44,54.33,54.44,80988.0,45.4247,45.4665,45.3746,45.4665,80988.0
2019-04-23 11:20:00,54.44,54.56,54.42,54.47,150562.0,45.4665,45.5667,45.4498,45.4915,150562.0
2019-04-23 11:25:00,54.47,54.56,54.47,54.49,38041.0,45.4915,45.5667,45.4915,45.5082,38041.0
2019-04-23 11:30:00,54.49,54.6,54.44,54.58,99302.0,45.5082,45.6001,45.4665,45.5834,99302.0
2019-04-23 11:35:00,54.58,54.69,54.56,54.69,38502.0,45.5834,45.6753,45.5667,45.6753,38502.0
2019-04-23 11:40:00,54.69,54.71,54.62,54.66,57173.0,45.6753,45.692,45.6168,45.6502,57173.0
2019-04-23 11:45:00,54.67,54.67,54.54,54.62,58038.0,45.6586,45.6586,45.55,45.6168,58038.0
2019-04-23 11:50:00,54.62,54.76,54.6,54.74,97405.0,45.6168,45.7337,45.6001,45.717,97405.0
2019-04-23 11:55:00,54.74,54.79,54.69,54.72,111033.0,45.717,45.7588,45.6753,45.7003,111033.0
2019-04-23 12:00:00,54.72,54.83,54.72,54.76,68886.0,45.7003,45.7922,45.7003,45.7337,68886.0
2019-04-23 12:05:00,54.76,54.84,54.76,54.81,60078.0,45.7337,45.8005,45.7337,45.7755,60078.0
2019-04-23 12:10:00,54.81,54.82,54.72,54.73,95978.0,45.7755,45.7838,45.7003,45.7087,95978.0
2019-04-23 12:15:00,54.74,54.82,54.72,54.77,61898.0,45.717,45.7838,45.7003,45.7421,61898.0
2019-04-23 12:20:00,54.77,54.78,54.71,54.75,61322.0,45.7421,45.7504,45.692,45.7254,61322.0
2019-04-23 12:25:00,54.75,54.81,54.74,54.75,35847.0,45.7254,45.7755,45.717,45.7254,35847.0
2019-04-23 12:30:00,54.75,54.79,54.7,54.76,38624.0,45.7254,45.7588,45.6836,45.7337,38624.0
2019-04-23 12:35:00,54.77,54.84,54.74,54.82,45618.0,45.7421,45.8005,45.717,45.7838,45618.0
2019-04-23 12:40:00,54.82,54.87,54.8,54.85,51129.0,45.7838,45.8256,45.7671,45.8089,51129.0
2019-04-23 12:45:00,54.86,54.88,54.81,54.83,72485.0,45.8172,45.8339,45.7755,45.7922,72485.0
2019-04-23 12:50:00,54.84,54.84,54.75,54.78,136860.0,45.8005,45.8005,45.7254,45.7504,136860.0
2019-04-23 12:55:00,54.78,54.85,54.77,54.84,88524.0,45.7504,45.8089,45.7421,45.8005,88524.0
2019-04-23 13:00:00,54.84,54.9,54.83,54.84,56032.0,45.8005,45.8506,45.7922,45.8005,56032.0
2019-04-23 13:05:00,54.84,54.85,54.77,54.78,44843.0,45.8005,45.8089,45.7421,45.7504,44843.0
2019-04-23 13:10:00,54.79,54.85,54.79,54.81,39973.0,45.7588,45.8089,45.7588,45.7755,39973.0
2019-04-23 13:15:00,54.8,54.82,54.77,54.78,78130.0,45.7671,45.7838,45.7421,45.7504,78130.0
2019-04-23 13:20:00,54.79,54.82,54.73,54.74,59461.0,45.7588,45.7838,45.7087,45.717,59461.0
2019-04-23 13:25:00,54.75,54.75,54.69,54.7,34457.0,45.7254,45.7254,45.6753,45.6836,34457.0
2019-04-23 13:30:00,54.71,54.78,54.71,54.78,62415.0,45.692,45.7504,45.692,45.7504,62415.0
2019-04-23 13:35:00,54.77,54.78,54.72,54.73,34913.0,45.7421,45.7504,45.7003,45.7087,34913.0
2019-04-23 13:40:00,54.73,54.76,54.71,54.76,25567.0,45.7087,45.7337,45.692,45.7337,25567.0
2019-04-23 13:45:00,54.76,54.77,54.74,54.77,17759.0,45.7337,45.7421,45.717,45.7421,17759.0
2019-04-23 13:50:00,54.76,54.79,54.75,54.78,32521.0,45.7337,45.7588,45.7254,45.7504,32521.0
2019-04-23 13:55:00,54.78,54.79,54.74,54.75,44608.0,45.7504,45.7588,45.717,45.7254,44608.0
2019-04-23 14:00:00,54.75,54.79,54.72,54.78,60841.0,45.7254,45.7588,45.7003,45.7504,60841.0
2019-04-23 14:05:00,54.78,54.84,54.76,54.84,40194.0,45.7504,45.8005,45.7337,45.8005,40194.0
2019-04-23 14:10:00,54.85,54.92,54.83,54.92,58919.0,45.8089,45.8673,45.7922,45.8673,58919.0
2019-04-23 14:15:00,54.92,54.95,54.89,54.89,189156.0,45.8673,45.8924,45.8423,45.8423,189156.0
2019-04-23 14:20:00,54.9,54.95,54.9,54.9,57983.0,45.8506,45.8924,45.8506,45.8506,57983.0
2019-04-23 14:25:00,54.9,54.98,54.9,54.93,48137.0,45.8506,45.9175,45.8506,45.8757,48137.0
2019-04-23 14:30:00,54.93,54.95,54.91,54.92,34612.0,45.8757,45.8924,45.859,45.8673,34612.0
2019-04-23 14:35:00,54.92,54.94,54.9,54.94,26949.0,45.8673,45.884,45.8506,45.884,26949.0
2019-04-23 14:40:00,54.93,54.98,54.93,54.96,25640.0,45.8757,45.9175,45.8757,45.9007,25640.0
2019-04-23 14:45:00,54.96,55.0,54.95,54.99,29598.0,45.9007,45.9342,45.8924,45.9258,29598.0
2019-04-23 14:50:00,54.98,54.99,54.93,54.99,50330.0,45.9175,45.9258,45.8757,45.9258,50330.0
2019-04-23 14:55:00,54.99,55.0,54.96,54.96,48810.0,45.9258,45.9342,45.9007,45.9007,48810.0
2019-04-23 15:00:00,54.96,54.96,54.87,54.94,112108.0,45.9007,45.9007,45.8256,45.884,112108.0
2019-04-23 15:05:00,54.94,54.95,54.9,54.93,52602.0,45.884,45.8924,45.8506,45.8757,52602.0
2019-04-23 15:10:00,54.94,55.02,54.93,54.96,202959.0,45.884,45.9509,45.8757,45.9007,202959.0
2019-04-23 15:15:00,54.97,55.01,54.94,55.0,126101.0,45.9091,45.9425,45.884,45.9342,126101.0
2019-04-23 15:20:00,55.0,55.02,54.97,55.01,59444.0,45.9342,45.9509,45.9091,45.9425,59444.0
2019-04-23 15:25:00,55.01,55.01,54.95,54.97,108190.0,45.9425,45.9425,45.8924,45.9091,108190.0
2019-04-23 15:30:00,54.96,55.06,54.93,55.05,156272.0,45.9007,45.9843,45.8757,45.9759,156272.0
2019-04-23 15:35:00,55.05,55.06,54.96,54.99,132222.0,45.9759,45.9843,45.9007,45.9258,132222.0
2019-04-23 15:40:00,54.98,55.05,54.98,55.04,268253.0,45.9175,45.9759,45.9175,45.9676,268253.0
2019-04-23 15:45:00,55.05,55.1,55.03,55.09,264434.0,45.9759,46.0177,45.9592,46.0093,264434.0
2019-04-23 15:50:00,55.09,55.1,55.06,55.08,283845.0,46.0093,46.0177,45.9843,46.001,283845.0
2019-04-23 15:55:00,55.09,55.1,55.02,55.03,1001215.0,46.0093,46.0177,45.9509,45.9592,1001215.0
2019-04-24 09:30:00,54.61,54.76,54.44,54.63,476216.0,45.6084,45.7337,45.4665,45.6251,476216.0
2019-04-24 09:35:00,54.61,54.67,54.48,54.62,151316.0,45.6084,45.6586,45.4999,45.6168,151316.0
2019-04-24 09:40:00,54.62,54.73,54.61,54.64,105248.0,45.6168,45.7087,45.6084,45.6335,105248.0
2019-04-24 09:45:00,54.63,54.7,54.56,54.62,116980.0,45.6251,45.6836,45.5667,45.6168,116980.0
2019-04-24 09:50:00,54.63,54.71,54.56,54.7,245316.0,45.6251,45.692,45.5667,45.6836,245316.0
2019-04-24 09:55:00,54.7,54.82,54.7,54.81,34849.0,45.6836,45.7838,45.6836,45.7755,34849.0
2019-04-24 10:00:00,54.8,54.8,54.57,54.57,79274.0,45.7671,45.7671,45.575,45.575,79274.0
2019-04-24 10:05:00,54.56,54.57,54.38,54.43,76202.0,45.5667,45.575,45.4164,45.4581,76202.0
2019-04-24 10:10:00,54.43,54.47,54.39,54.43,27013.0,45.4581,45.4915,45.4247,45.4581,27013.0
2019-04-24 10:15:00,54.42,54.47,54.41,54.43,61420.0,45.4498,45.4915,45.4414,45.4581,61420.0
2019-04-24 10:20:00,54.43,54.44,54.35,54.4,66438.0,45.4581,45.4665,45.3913,45.4331,66438.0
2019-04-24 10:25:00,54.4,54.45,54.39,54.43,42282.0,45.4331,45.4748,45.4247,45.4581,42282.0
2019-04-24 10:30:00,54.43,54.53,54.39,54.53,38205.0,45.4581,45.5416,45.4247,45.5416,38205.0
2019-04-24 10:35:00,54.53,54.71,54.5,54.69,87406.0,45.5416,45.692,45.5166,45.6753,87406.0
2019-04-24 10:40:00,54.69,54.71,54.59,54.61,64284.0,45.6753,45.692,45.5917,45.6084,64284.0
2019-04-24 10:45:00,54.61,54.67,54.53,54.53,456826.0,45.6084,45.6586,45.5416,45.5416,456826.0
2019-04-24 10:50:00,54.53,54.53,54.45,54.53,153834.0,45.5416,45.5416,45.4748,45.5416,153834.0
2019-04-24 10:55:00,54.54,54.62,54.54,54.6,32750.0,45.55,45.6168,45.55,45.6001,32750.0
2019-04-24 11:00:00,54.59,54.66,54.55,54.66,31321.0,45.5917,45.6502,45.5583,45.6502,31321.0
2019-04-24 11:05:00,54.66,54.66,54.52,54.6,35332.0,45.6502,45.6502,45.5333,45.6001,35332.0
2019-04-24 11:10:00,54.6,54.66,54.58,54.64,26888.0,45.6001,45.6502,45.5834,45.6335,26888.0
2019-04-24 11:15:00,54.63,54.64,54.51,54.56,36725.0,45.6251,45.6335,45.5249,45.5667,36725.0
2019-04-24 11:20:00,54.56,54.58,54.48,54.48,17506.0,45.5667,45.5834,45.4999,45.4999,17506.0
2019-04-24 11:25:00,54.47,54.48,54.41,54.45,23429.0,45.4915,45.4999,45.4414,45.4748,23429.0
2019-04-24 11:30:00,54.46,54.54,54.44,54.53,34924.0,45.4832,45.55,45.4665,45.5416,34924.0
2019-04-24 11:35:00,54.54,54.64,54.53,54.63,70735.0,45.55,45.6335,45.5416,45.6251,70735.0
2019-04-24 11:40:00,54.63,54.79,54.63,54.78,156200.0,45.6251,45.7588,45.6251,45.7504,156200.0
2019-04-24 11:45:00,54.78,54.8,54.68,54.68,60583.0,45.7504,45.7671,45.6669,45.6669,60583.0
2019-04-24 11:50:00,54.69,54.74,54.67,54.74,27512.0,45.6753,45.717,45.6586,45.717,27512.0
2019-04-24 11:55:00,54.73,54.8,54.73,54.79,35213.0,45.7087,45.7671,45.7087,45.7588,35213.0
2019-04-24 12:00:00,54.8,54.83,54.74,54.82,46827.0,45.7671,45.7922,45.717,45.7838,46827.0
2019-04-24 12:05:00,54.81,54.82,54.76,54.81,27442.0,45.7755,45.7838,45.7337,45.7755,27442.0
2019-04-24 12:10:00,54.82,54.91,54.81,54.89,77731.0,45.7838,45.859,45.7755,45.8423,77731.0
2019-04-24 12:15:00,54.89,54.95,54.88,54.92,46013.0,45.8423,45.8924,45.8339,45.8673,46013.0
2019-04-24 12:20:00,54.93,55.0,54.93,54.98,31820.0,45.8757,45.9342,45.8757,45.9175,31820.0
2019-04-24 12:25:00,54.97,55.04,54.97,55.03,32368.0,45.9091,45.9676,45.9091,45.9592,32368.0
2019-04-24 12:30:00,55.03,55.03,54.95,55.0,25410.0,45.9592,45.9592,45.8924,45.9342,25410.0
2019-04-24 12:35:00,55.0,55.05,54.98,55.0,31038.0,45.9342,45.9759,45.9175,45.9342,31038.0
2019-04-24 12:40:00,55.01,55.01,54.94,54.95,22192.0,45.9425,45.9425,45.884,45.8924,22192.0
2019-04-24 12:45:00,54.95,54.96,54.89,54.93,25754.0,45.8924,45.9007,45.8423,45.8757,25754.0
2019-04-24 12:50:00,54.94,54.98,54.94,54.97,21875.0,45.884,45.9175,45.884,45.9091,21875.0
2019-04-24 12:55:00,54.98,54.98,54.86,54.87,64323.0,45.9175,45.9175,45.8172,45.8256,64323.0
2019-04-24 13:00:00,54.87,54.87,54.74,54.74,51868.0,45.8256,45.8256,45.717,45.717,51868.0
2019-04-24 13:05:00,54.75,54.78,54.72,54.75,21368.0,45.7254,45.7504,45.7003,45.7254,21368.0
2019-04-24 13:10:00,54.74,54.75,54.67,54.68,56417.0,45.717,45.7254,45.6586,45.6669,56417.0
2019-04-24 13:15:00,54.68,54.74,54.67,54.73,27581.0,45.6669,45.717,45.6586,45.7087,27581.0
2019-04-24 13:20:00,54.74,54.86,54.74,54.85,51560.0,45.717,45.8172,45.717,45.8089,51560.0
2019-04-24 13:25:00,54.85,54.88,54.8,54.85,38511.0,45.8089,45.8339,45.7671,45.8089,38511.0
2019-04-24 13:30:00,54.85,54.9,54.8,54.88,62762.0,45.8089,45.8506,45.7671,45.8339,62762.0
2019-04-24 13:35:00,54.88,54.93,54.87,54.9,101758.0,45.8339,45.8757,45.8256,45.8506,101758.0
2019-04-24 13:40:00,54.89,54.9,54.83,54.87,55239.0,45.8423,45.8506,45.7922,45.8256,55239.0
2019-04-24 13:45:00,54.88,54.91,54.87,54.87,25986.0,45.8339,45.859,45.8256,45.8256,25986.0
2019-04-24 13:50:00,54.88,54.97,54.87,54.95,36836.0,45.8339,45.9091,45.8256,45.8924,36836.0
2019-04-24 13:55:00,54.95,55.05,54.95,55.0,144117.0,45.8924,45.9759,45.8924,45.9342,144117.0
2019-04-24 14:00:00,55.0,55.08,54.97,55.05,62465.0,45.9342,46.001,45.9091,45.9759,62465.0
2019-04-24 14:05:00,55.05,55.1,55.03,55.03,43402.0,45.9759,46.0177,45.9592,45.9592,43402.0
2019-04-24 14:10:00,55.03,55.04,54.91,54.95,51047.0,45.9592,45.9676,45.859,45.8924,51047.0
2019-04-24 14:15:00,54.95,55.05,54.93,55.05,25277.0,45.8924,45.9759,45.8757,45.9759,25277.0
2019-04-24 14:20:00,55.04,55.07,55.0,55.01,18639.0,45.9676,45.9926,45.9342,45.9425,18639.0
2019-04-24 14:25:00,55.0,55.01,54.95,55.0,39277.0,45.9342,45.9425,45.8924,45.9342,39277.0
2019-04-24 14:30:00,55.0,55.07,55.0,55.05,21497.0,45.9342,45.9926,45.9342,45.9759,21497.0
2019-04-24 14:35:00,55.05,55.08,55.02,55.05,36550.0,45.9759,46.001,45.9509,45.9759,36550.0
2019-04-24 14:40:00,55.05,55.06,55.02,55.03,24950.0,45.9759,45.9843,45.9509,45.9592,24950.0
2019-04-24 14:45:00,55.04,55.15,55.04,55.14,47306.0,45.9676,46.0594,45.9676,46.0511,47306.0
2019-04-24 14:50:00,55.14,55.19,55.13,55.17,30374.0,46.0511,46.0928,46.0427,46.0761,30374.0
2019-04-24 14:55:00,55.17,55.18,55.13,55.17,32877.0,46.0761,46.0845,46.0427,46.0761,32877.0
2019-04-24 15:00:00,55.17,55.22,55.17,55.21,52561.0,46.0761,46.1179,46.0761,46.1095,52561.0
2019-04-24 15:05:00,55.2,55.25,55.19,55.24,35021.0,46.1012,46.1429,46.0928,46.1346,35021.0
2019-04-24 15:10:00,55.24,55.27,55.22,55.22,85160.0,46.1346,46.1597,46.1179,46.1179,85160.0
2019-04-24 15:15:00,55.22,55.28,55.21,55.26,54601.0,46.1179,46.168,46.1095,46.1513,54601.0
2019-04-24 15:20:00,55.27,55.3,55.19,55.2,156216.0,46.1597,46.1847,46.0928,46.1012,156216.0
2019-04-24 15:25:00,55.19,55.22,55.17,55.21,108052.0,46.0928,46.1179,46.0761,46.1095,108052.0
2019-04-24 15:30:00,55.21,55.23,55.15,55.16,109908.0,46.1095,46.1262,46.0594,46.0678,109908.0
2019-04-24 15:35:00,55.15,55.17,55.13,55.13,26838.0,46.0594,46.0761,46.0427,46.0427,26838.0
2019-04-24 15:40:00,55.14,55.17,55.11,55.17,59389.0,46.0511,46.0761,46.026,46.0761,59389.0
2019-04-24 15:45:00,55.17,55.17,55.1,55.11,53536.0,46.0761,46.0761,46.0177,46.026,53536.0
2019-04-24 15:50:00,55.1,55.1,55.03,55.07,149448.0,46.0177,46.0177,45.9592,45.9926,149448.0
2019-04-24 15:55:00,55.06,55.07,54.97,54.98,255170.0,45.9843,45.9926,45.9091,45.9175,255170.0
2019-04-25 09:30:00,54.78,54.78,54.47,54.71,255537.0,45.7504,45.7504,45.4915,45.692,255537.0
2019-04-25 09:35:00,54.7,54.75,54.59,54.7,91095.0,45.6836,45.7254,45.5917,45.6836,91095.0
2019-04-25 09:40:00,54.68,54.8,54.51,54.55,268053.0,45.6669,45.7671,45.5249,45.5583,268053.0
2019-04-25 09:45:00,54.55,54.65,54.49,54.64,150891.0,45.5583,45.6418,45.5082,45.6335,150891.0
2019-04-25 09:50:00,54.63,54.63,54.45,54.52,142131.0,45.6251,45.6251,45.4748,45.5333,142131.0
2019-04-25 09:55:00,54.52,54.74,54.49,54.72,35208.0,45.5333,45.717,45.5082,45.7003,35208.0
2019-04-25 10:00:00,54.71,54.81,54.65,54.73,43917.0,45.692,45.7755,45.6418,45.7087,43917.0
2019-04-25 10:05:00,54.73,54.75,54.6,54.62,98362.0,45.7087,45.7254,45.6001,45.6168,98362.0
2019-04-25 10:10:00,54.62,54.65,54.45,54.47,37403.0,45.6168,45.6418,45.4748,45.4915,37403.0
2019-04-25 10:15:00,54.48,54.5,54.41,54.45,80736.0,45.4999,45.5166,45.4414,45.4748,80736.0
2019-04-25 10:20:00,54.43,54.43,54.32,54.37,150393.0,45.4581,45.4581,45.3662,45.408,150393.0
2019-04-25 10:25:00,54.38,54.42,54.3,54.33,91065.0,45.4164,45.4498,45.3495,45.3746,91065.0
2019-04-25 10:30:00,54.31,54.31,54.16,54.26,88623.0,45.3579,45.3579,45.2326,45.3161,88623.0
2019-04-25 10:35:00,54.25,54.4,54.25,54.38,52181.0,45.3078,45.4331,45.3078,45.4164,52181.0
2019-04-25 10:40:00,54.38,54.38,54.25,54.38,105938.0,45.4164,45.4164,45.3078,45.4164,105938.0
2019-04-25 10:45:00,54.39,54.51,54.35,54.49,216537.0,45.4247,45.5249,45.3913,45.5082,216537.0
2019-04-25 10:50:00,54.49,54.56,54.47,54.47,78382.0,45.5082,45.5667,45.4915,45.4915,78382.0
2019-04-25 10:55:00,54.47,54.59,54.45,54.57,91695.0,45.4915,45.5917,45.4748,45.575,91695.0
2019-04-25 11:00:00,54.59,54.64,54.56,54.6,54150.0,45.5917,45.6335,45.5667,45.6001,54150.0
2019-04-25 11:05:00,54.6,54.62,54.49,54.58,39715.0,45.6001,45.6168,45.5082,45.5834,39715.0
2019-04-25 11:10:00,54.57,54.84,54.57,54.83,52692.0,45.575,45.8005,45.575,45.7922,52692.0
2019-04-25 11:15:00,54.82,54.83,54.69,54.82,38099.0,45.7838,45.7922,45.6753,45.7838,38099.0
2019-04-25 11:20:00,54.82,54.94,54.79,54.9,171121.0,45.7838,45.884,45.7588,45.8506,171121.0
2019-04-25 11:25:00,54.91,54.94,54.73,54.73,102466.0,45.859,45.884,45.7087,45.7087,102466.0
2019-04-25 11:30:00,54.74,54.92,54.73,54.91,35180.0,45.717,45.8673,45.7087,45.859,35180.0
2019-04-25 11:35:00,54.91,54.92,54.85,54.91,34777.0,45.859,45.8673,45.8089,45.859,34777.0
2019-04-25 11:40:00,54.92,54.92,54.85,54.85,53724.0,45.8673,45.8673,45.8089,45.8089,53724.0
2019-04-25 11:45:00,54.86,54.96,54.86,54.91,54023.0,45.8172,45.9007,45.8172,45.859,54023.0
2019-04-25 11:50:00,54.91,54.96,54.88,54.93,35277.0,45.859,45.9007,45.8339,45.8757,35277.0
2019-04-25 11:55:00,54.94,55.01,54.92,54.98,32265.0,45.884,45.9425,45.8673,45.9175,32265.0
2019-04-25 12:00:00,54.99,55.0,54.9,54.93,29043.0,45.9258,45.9342,45.8506,45.8757,29043.0
2019-04-25 12:05:00,54.94,54.95,54.89,54.93,46233.0,45.884,45.8924,45.8423,45.8757,46233.0
2019-04-25 12:10:00,54.93,54.93,54.85,54.88,35994.0,45.8757,45.8757,45.8089,45.8339,35994.0
2019-04-25 12:15:00,54.88,54.88,54.82,54.85,123801.0,45.8339,45.8339,45.7838,45.8089,123801.0
2019-04-25 12:20:00,54.86,54.91,54.84,54.88,73281.0,45.8172,45.859,45.8005,45.8339,73281.0
2019-04-25 12:25:00,54.87,54.95,54.87,54.9,30154.0,45.8256,45.8924,45.8256,45.8506,30154.0
2019-04-25 12:30:00,54.9,54.98,54.9,54.97,23169.0,45.8506,45.9175,45.8506,45.9091,23169.0
2019-04-25 12:35:00,54.97,55.05,54.96,55.01,25338.0,45.9091,45.9759,45.9007,45.9425,25338.0
2019-04-25 12:40:00,55.01,55.06,55.0,55.06,31084.0,45.9425,45.9843,45.9342,45.9843,31084.0
2019-04-25 12:45:00,55.05,55.07,55.02,55.02,19454.0,45.9759,45.9926,45.9509,45.9509,19454.0
2019-04-25 12:50:00,55.02,55.09,54.99,55.06,22940.0,45.9509,46.0093,45.9258,45.9843,22940.0
2019-04-25 12:55:00,55.06,55.08,55.0,55.04,16421.0,45.9843,46.001,45.9342,45.9676,16421.0
2019-04-25 13:00:00,55.05,55.09,55.03,55.04,24936.0,45.9759,46.0093,45.9592,45.9676,24936.0
2019-04-25 13:05:00,55.03,55.04,54.99,55.03,29058.0,45.9592,45.9676,45.9258,45.9592,29058.0
2019-04-25 13:10:00,55.02,55.02,54.98,54.98,25619.0,45.9509,45.9509,45.9175,45.9175,25619.0
2019-04-25 13:15:00,54.98,54.99,54.93,54.98,39743.0,45.9175,45.9258,45.8757,45.9175,39743.0
2019-04-25 13:20:00,54.97,55.02,54.96,54.98,36197.0,45.9091,45.9509,45.9007,45.9175,36197.0
2019-04-25 13:25:00,54.98,55.04,54.95,55.04,20892.0,45.9175,45.9676,45.8924,45.9676,20892.0
2019-04-25 13:30:00,55.03,55.04,55.01,55.03,33833.0,45.9592,45.9676,45.9425,45.9592,33833.0
2019-04-25 13:35:00,55.02,55.03,54.95,54.99,14485.0,45.9509,45.9592,45.8924,45.9258,14485.0
2019-04-25 13:40:00,55.0,55.05,54.99,55.02,12217.0,45.9342,45.9759,45.9258,45.9509,12217.0
2019-04-25 13:45:00,55.02,55.03,54.94,54.94,20520.0,45.9509,45.9592,45.884,45.884,20520.0
2019-04-25 13:50:00,54.95,54.97,54.9,54.9,14548.0,45.8924,45.9091,45.8506,45.8506,14548.0
2019-04-25 13:55:00,54.9,54.95,54.89,54.94,20656.0,45.8506,45.8924,45.8423,45.884,20656.0
2019-04-25 14:00:00,54.94,55.01,54.93,54.99,23824.0,45.884,45.9425,45.8757,45.9258,23824.0
2019-04-25 14:05:00,54.98,54.99,54.94,54.99,13240.0,45.9175,45.9258,45.884,45.9258,13240.0
2019-04-25 14:10:00,54.99,54.99,54.95,54.97,15386.0,45.9258,45.9258,45.8924,45.9091,15386.0
2019-04-25 14:15:00,54.97,55.03,54.96,55.02,15995.0,45.9091,45.9592,45.9007,45.9509,15995.0
2019-04-25 14:20:00,55.01,55.05,55.0,55.01,14192.0,45.9425,45.9759,45.9342,45.9425,14192.0
2019-04-25 14:25:00,55.01,55.02,54.93,54.94,46362.0,45.9425,45.9509,45.8757,45.884,46362.0
2019-04-25 14:30:00,54.95,54.95,54.88,54.91,36379.0,45.8924,45.8924,45.8339,45.859,36379.0
2019-04-25 14:35:00,54.91,54.92,54.88,54.91,16292.0,45.859,45.8673,45.8339,45.859,16292.0
2019-04-25 14:40:00,54.9,54.93,54.88,54.91,16210.0,45.8506,45.8757,45.8339,45.859,16210.0
2019-04-25 14:45:00,54.92,54.93,54.88,54.89,62148.0,45.8673,45.8757,45.8339,45.8423,62148.0
2019-04-25 14:50:00,54.89,54.94,54.89,54.92,21850.0,45.8423,45.884,45.8423,45.8673,21850.0
2019-04-25 14:55:00,54.91,54.92,54.88,54.89,16545.0,45.859,45.8673,45.8339,45.8423,16545.0
2019-04-25 15:00:00,54.88,54.9,54.8,54.8,36755.0,45.8339,45.8506,45.7671,45.7671,36755.0
2019-04-25 15:05:00,54.79,54.79,54.73,54.75,42604.0,45.7588,45.7588,45.7087,45.7254,42604.0
2019-04-25 15:10:00,54.75,54.78,54.7,54.7,19424.0,45.7254,45.7504,45.6836,45.6836,19424.0
2019-04-25 15:15:00,54.71,54.74,54.69,54.72,31872.0,45.692,45.717,45.6753,45.7003,31872.0
2019-04-25 15:20:00,54.73,54.75,54.72,54.75,23290.0,45.7087,45.7254,45.7003,45.7254,23290.0
2019-04-25 15:25:00,54.76,54.85,54.76,54.84,33117.0,45.7337,45.8089,45.7337,45.8005,33117.0
2019-04-25 15:30:00,54.85,54.86,54.79,54.81,72602.0,45.8089,45.8172,45.7588,45.7755,72602.0
2019-04-25 15:35:00,54.81,54.83,54.77,54.81,78426.0,45.7755,45.7922,45.7421,45.7755,78426.0
2019-04-25 15:40:00,54.81,54.89,54.81,54.88,50132.0,45.7755,45.8423,45.7755,45.8339,50132.0
2019-04-25 15:45:00,54.89,54.9,54.79,54.8,86436.0,45.8423,45.8506,45.7588,45.7671,86436.0
2019-04-25 15:50:00,54.8,54.84,54.78,54.78,156358.0,45.7671,45.8005,45.7504,45.7504,156358.0
2019-04-25 15:55:00,54.78,54.8,54.76,54.77,208326.0,45.7504,45.7671,45.7337,45.7421,208326.0
2019-04-26 09:30:00,54.5,54.65,54.33,54.64,479961.0,45.5166,45.6418,45.3746,45.6335,479961.0
2019-04-26 09:35:00,54.66,54.71,54.56,54.65,464503.0,45.6502,45.692,45.5667,45.6418,464503.0
2019-04-26 09:40:00,54.65,54.89,54.62,54.76,203594.0,45.6418,45.8423,45.6168,45.7337,203594.0
2019-04-26 09:45:00,54.77,55.03,54.74,55.02,143362.0,45.7421,45.9592,45.717,45.9509,143362.0
2019-04-26 09:50:00,55.01,55.14,55.01,55.01,372263.0,45.9425,46.0511,45.9425,45.9425,372263.0
2019-04-26 09:55:00,55.0,55.04,54.84,54.87,118657.0,45.9342,45.9676,45.8005,45.8256,118657.0
2019-04-26 10:00:00,54.86,54.94,54.84,54.88,152769.0,45.8172,45.884,45.8005,45.8339,152769.0
2019-04-26 10:05:00,54.88,54.9,54.66,54.69,160285.0,45.8339,45.8506,45.6502,45.6753,160285.0
2019-04-26 10:10:00,54.69,54.71,54.6,54.61,154329.0,45.6753,45.692,45.6001,45.6084,154329.0
2019-04-26 10:15:00,54.61,54.73,54.61,54.73,50027.0,45.6084,45.7087,45.6084,45.7087,50027.0
2019-04-26 10:20:00,54.73,54.93,54.72,54.89,120219.0,45.7087,45.8757,45.7003,45.8423,120219.0
2019-04-26 10:25:00,54.89,54.93,54.85,54.89,47740.0,45.8423,45.8757,45.8089,45.8423,47740.0
2019-04-26 10:30:00,54.89,54.99,54.89,54.96,53479.0,45.8423,45.9258,45.8423,45.9007,53479.0
2019-04-26 10:35:00,54.97,55.0,54.88,54.88,49322.0,45.9091,45.9342,45.8339,45.8339,49322.0
2019-04-26 10:40:00,54.87,54.88,54.83,54.87,43658.0,45.8256,45.8339,45.7922,45.8256,43658.0
2019-04-26 10:45:00,54.87,54.91,54.8,54.8,80288.0,45.8256,45.859,45.7671,45.7671,80288.0
2019-04-26 10:50:00,54.8,54.82,54.69,54.73,196216.0,45.7671,45.7838,45.6753,45.7087,196216.0
2019-04-26 10:55:00,54.73,54.74,54.68,54.71,58132.0,45.7087,45.717,45.6669,45.692,58132.0
2019-04-26 11:00:00,54.72,54.73,54.58,54.59,55961.0,45.7003,45.7087,45.5834,45.5917,55961.0
2019-04-26 11:05:00,54.6,54.66,54.58,54.66,30242.0,45.6001,45.6502,45.5834,45.6502,30242.0
2019-04-26 11:10:00,54.65,54.77,54.64,54.77,52976.0,45.6418,45.7421,45.6335,45.7421,52976.0
2019-04-26 11:15:00,54.76,54.78,54.71,54.75,44314.0,45.7337,45.7504,45.692,45.7254,44314.0
2019-04-26 11:20:00,54.75,54.78,54.72,54.74,31576.0,45.7254,45.7504,45.7003,45.717,31576.0
2019-04-26 11:25:00,54.75,54.95,54.74,54.95,36889.0,45.7254,45.8924,45.717,45.8924,36889.0
2019-04-26 11:30:00,54.95,54.98,54.91,54.96,31321.0,45.8924,45.9175,45.859,45.9007,31321.0
2019-04-26 11:35:00,54.96,54.99,54.92,54.96,33379.0,45.9007,45.9258,45.8673,45.9007,33379.0
2019-04-26 11:40:00,54.96,55.06,54.96,55.06,41723.0,45.9007,45.9843,45.9007,45.9843,41723.0
2019-04-26 11:45:00,55.07,55.12,55.02,55.03,36746.0,45.9926,46.0344,45.9509,45.9592,36746.0
2019-04-26 11:50:00,55.03,55.04,54.97,55.03,37507.0,45.9592,45.9676,45.9091,45.9592,37507.0
2019-04-26 11:55:00,55.02,55.02,54.89,54.93,40030.0,45.9509,45.9509,45.8423,45.8757,40030.0
2019-04-26 12:00:00,54.92,54.99,54.92,54.99,42823.0,45.8673,45.9258,45.8673,45.9258,42823.0
2019-04-26 12:05:00,54.98,55.03,54.97,55.0,18856.0,45.9175,45.9592,45.9091,45.9342,18856.0
2019-04-26 12:10:00,55.01,55.1,55.0,55.07,18723.0,45.9425,46.0177,45.9342,45.9926,18723.0
2019-04-26 12:15:00,55.08,55.18,55.07,55.18,22224.0,46.001,46.0845,45.9926,46.0845,22224.0
2019-04-26 12:20:00,55.17,55.2,55.07,55.11,20750.0,46.0761,46.1012,45.9926,46.026,20750.0
2019-04-26 12:25:00,55.11,55.12,55.03,55.04,11824.0,46.026,46.0344,45.9592,45.9676,11824.0
2019-04-26 12:30:00,55.03,55.15,54.99,55.12,40342.0,45.9592,46.0594,45.9258,46.0344,40342.0
2019-04-26 12:35:00,55.11,55.14,55.08,55.09,44853.0,46.026,46.0511,46.001,46.0093,44853.0
2019-04-26 12:40:00,55.09,55.1,55.03,55.1,15858.0,46.0093,46.0177,45.9592,46.0177,15858.0
2019-04-26 12:45:00,55.1,55.14,55.08,55.11,11538.0,46.0177,46.0511,46.001,46.026,11538.0
2019-04-26 12:50:00,55.1,55.18,55.1,55.14,10484.0,46.0177,46.0845,46.0177,46.0511,10484.0
2019-04-26 12:55:00,55.13,55.2,55.13,55.18,12667.0,46.0427,46.1012,46.0427,46.0845,12667.0
2019-04-26 13:00:00,55.17,55.17,55.11,55.13,35027.0,46.0761,46.0761,46.026,46.0427,35027.0
2019-04-26 13:05:00,55.12,55.14,55.09,55.14,51835.0,46.0344,46.0511,46.0093,46.0511,51835.0
2019-04-26 13:10:00,55.14,55.2,55.13,55.17,31095.0,46.0511,46.1012,46.0427,46.0761,31095.0
2019-04-26 13:15:00,55.17,55.18,55.14,55.18,12511.0,46.0761,46.0845,46.0511,46.0845,12511.0
2019-04-26 13:20:00,55.17,55.21,55.14,55.2,32688.0,46.0761,46.1095,46.0511,46.1012,32688.0
2019-04-26 13:25:00,55.2,55.21,55.12,55.14,18501.0,46.1012,46.1095,46.0344,46.0511,18501.0
2019-04-26 13:30:00,55.14,55.21,55.13,55.21,23807.0,46.0511,46.1095,46.0427,46.1095,23807.0
2019-04-26 13:35:00,55.2,55.2,55.14,55.18,14407.0,46.1012,46.1012,46.0511,46.0845,14407.0
2019-04-26 13:40:00,55.18,55.19,55.11,55.13,11687.0,46.0845,46.0928,46.026,46.0427,11687.0
2019-04-26 13:45:00,55.13,55.16,55.12,55.14,40299.0,46.0427,46.0678,46.0344,46.0511,40299.0
2019-04-26 13:50:00,55.14,55.18,55.13,55.18,35440.0,46.0511,46.0845,46.0427,46.0845,35440.0
2019-04-26 13:55:00,55.18,55.2,55.16,55.18,26152.0,46.0845,46.1012,46.0678,46.0845,26152.0
2019-04-26 14:00:00,55.18,55.18,55.06,55.11,66589.0,46.0845,46.0845,45.9843,46.026,66589.0
2019-04-26 14:05:00,55.1,55.14,55.07,55.12,67559.0,46.0177,46.0511,45.9926,46.0344,67559.0
2019-04-26 14:10:00,55.12,55.13,55.07,55.08,24834.0,46.0344,46.0427,45.9926,46.001,24834.0
2019-04-26 14:15:00,55.09,55.13,55.09,55.12,15957.0,46.0093,46.0427,46.0093,46.0344,15957.0
2019-04-26 14:20:00,55.13,55.18,55.11,55.17,22660.0,46.0427,46.0845,46.026,46.0761,22660.0
2019-04-26 14:25:00,55.17,55.2,55.16,55.19,12335.0,46.0761,46.1012,46.0678,46.0928,12335.0
2019-04-26 14:30:00,55.17,55.19,55.12,55.14,24382.0,46.0761,46.0928,46.0344,46.0511,24382.0
2019-04-26 14:35:00,55.14,55.19,55.13,55.18,42820.0,46.0511,46.0928,46.0427,46.0845,42820.0
2019-04-26 14:40:00,55.19,55.19,55.16,55.18,28214.0,46.0928,46.0928,46.0678,46.0845,28214.0
2019-04-26 14:45:00,55.18,55.19,55.11,55.15,41106.0,46.0845,46.0928,46.026,46.0594,41106.0
2019-04-26 14:50:00,55.16,55.2,55.15,55.17,22083.0,46.0678,46.1012,46.0594,46.0761,22083.0
2019-04-26 14:55:00,55.17,55.2,55.15,55.2,13838.0,46.0761,46.1012,46.0594,46.1012,13838.0
2019-04-26 15:00:00,55.2,55.28,55.2,55.27,54021.0,46.1012,46.168,46.1012,46.1597,54021.0
2019-04-26 15:05:00,55.28,55.3,55.21,55.24,44264.0,46.168,46.1847,46.1095,46.1346,44264.0
2019-04-26 15:10:00,55.25,55.25,55.18,55.22,29377.0,46.1429,46.1429,46.0845,46.1179,29377.0
2019-04-26 15:15:00,55.22,55.23,55.16,55.18,50285.0,46.1179,46.1262,46.0678,46.0845,50285.0
2019-04-26 15:20:00,55.18,55.19,55.12,55.17,65631.0,46.0845,46.0928,46.0344,46.0761,65631.0
2019-04-26 15:25:00,55.16,55.21,55.15,55.18,65245.0,46.0678,46.1095,46.0594,46.0845,65245.0
2019-04-26 15:30:00,55.17,55.25,55.16,55.23,54766.0,46.0761,46.1429,46.0678,46.1262,54766.0
2019-04-26 15:35:00,55.23,55.3,55.22,55.3,61560.0,46.1262,46.1847,46.1179,46.1847,61560.0
2019-04-26 15:40:00,55.31,55.32,55.23,55.29,60649.0,46.1931,46.2014,46.1262,46.1764,60649.0
2019-04-26 15:45:00,55.29,55.32,55.25,55.28,91597.0,46.1764,46.2014,46.1429,46.168,91597.0
2019-04-26 15:50:00,55.29,55.31,55.24,55.29,86739.0,46.1764,46.1931,46.1346,46.1764,86739.0
2019-04-26 15:55:00,55.29,55.36,55.28,55.33,320058.0,46.1764,46.2348,46.168,46.2098,320058.0
2019-04-29 09:30:00,55.52,55.82,55.44,55.79,168272.0,46.3684,46.619,46.3016,46.5939,168272.0
2019-04-29 09:35:00,55.79,55.97,55.75,55.97,130623.0,46.5939,46.7443,46.5605,46.7443,130623.0
2019-04-29 09:40:00,55.97,56.15,55.95,56.13,343599.0,46.7443,46.8946,46.7276,46.8779,343599.0
2019-04-29 09:45:00,56.11,56.28,56.1,56.14,228194.0,46.8612,47.0032,46.8528,46.8862,228194.0
2019-04-29 09:50:00,56.13,56.13,56.03,56.09,85381.0,46.8779,46.8779,46.7944,46.8445,85381.0
2019-04-29 09:55:00,56.08,56.18,56.04,56.09,186247.0,46.8361,46.9197,46.8027,46.8445,186247.0
2019-04-29 10:00:00,56.09,56.12,56.02,56.09,88580.0,46.8445,46.8695,46.786,46.8445,88580.0
2019-04-29 10:05:00,56.08,56.09,55.85,55.93,51546.0,46.8361,46.8445,46.644,46.7109,51546.0
2019-04-29 10:10:00,55.93,56.03,55.89,55.95,134050.0,46.7109,46.7944,46.6775,46.7276,134050.0
2019-04-29 10:15:00,55.96,56.02,55.94,56.0,175104.0,46.7359,46.786,46.7192,46.7693,175104.0
2019-04-29 10:20:00,56.0,56.05,55.93,55.97,80977.0,46.7693,46.8111,46.7109,46.7443,80977.0
2019-04-29 10:25:00,55.97,56.04,55.93,55.95,44865.0,46.7443,46.8027,46.7109,46.7276,44865.0
2019-04-29 10:30:00,55.95,56.02,55.93,55.95,79329.0,46.7276,46.786,46.7109,46.7276,79329.0
2019-04-29 10:35:00,55.95,56.06,55.93,56.05,29065.0,46.7276,46.8194,46.7109,46.8111,29065.0
2019-04-29 10:40:00,56.04,56.09,55.99,56.09,21450.0,46.8027,46.8445,46.761,46.8445,21450.0
2019-04-29 10:45:00,56.08,56.16,56.07,56.13,93119.0,46.8361,46.9029,46.8278,46.8779,93119.0
2019-04-29 10:50:00,56.14,56.17,56.09,56.14,31969.0,46.8862,46.9113,46.8445,46.8862,31969.0
2019-04-29 10:55:00,56.15,56.19,56.05,56.07,48114.0,46.8946,46.928,46.8111,46.8278,48114.0
2019-04-29 11:00:00,56.08,56.08,56.0,56.06,114591.0,46.8361,46.8361,46.7693,46.8194,114591.0
2019-04-29 11:05:00,56.05,56.1,56.02,56.1,48546.0,46.8111,46.8528,46.786,46.8528,48546.0
2019-04-29 11:10:00,56.1,56.15,56.07,56.11,79247.0,46.8528,46.8946,46.8278,46.8612,79247.0
2019-04-29 11:15:00,56.11,56.16,56.08,56.13,41490.0,46.8612,46.9029,46.8361,46.8779,41490.0
2019-04-29 11:20:00,56.13,56.16,56.04,56.05,33551.0,46.8779,46.9029,46.8027,46.8111,33551.0
2019-04-29 11:25:00,56.05,56.1,56.02,56.04,38710.0,46.8111,46.8528,46.786,46.8027,38710.0
2019-04-29 11:30:00,56.03,56.07,55.99,56.05,44619.0,46.7944,46.8278,46.761,46.8111,44619.0
2019-04-29 11:35:00,56.05,56.05,56.01,56.02,29768.0,46.8111,46.8111,46.7777,46.786,29768.0
2019-04-29 11:40:00,56.02,56.09,55.99,56.09,70089.0,46.786,46.8445,46.761,46.8445,70089.0
2019-04-29 11:45:00,56.1,56.15,56.04,56.13,15195.0,46.8528,46.8946,46.8027,46.8779,15195.0
2019-04-29 11:50:00,56.13,56.21,56.13,56.21,162837.0,46.8779,46.9447,46.8779,46.9447,162837.0
2019-04-29 11:55:00,56.21,56.25,56.15,56.16,83260.0,46.9447,46.9781,46.8946,46.9029,83260.0
2019-04-29 12:00:00,56.16,56.17,56.1,56.17,49214.0,46.9029,46.9113,46.8528,46.9113,49214.0
2019-04-29 12:05:00,56.17,56.29,56.17,56.27,71646.0,46.9113,47.0115,46.9113,46.9948,71646.0
2019-04-29 12:10:00,56.28,56.32,56.27,56.3,18560.0,47.0032,47.0366,46.9948,47.0199,18560.0
2019-04-29 12:15:00,56.3,56.31,56.24,56.3,32832.0,47.0199,47.0282,46.9698,47.0199,32832.0
2019-04-29 12:20:00,56.3,56.32,56.26,56.29,19850.0,47.0199,47.0366,46.9865,47.0115,19850.0
2019-04-29 12:25:00,56.29,56.32,56.26,56.31,46925.0,47.0115,47.0366,46.9865,47.0282,46925.0
2019-04-29 12:30:00,56.32,56.33,56.27,56.28,29029.0,47.0366,47.0449,46.9948,47.0032,29029.0
2019-04-29 12:35:00,56.28,56.29,56.25,56.27,25497.0,47.0032,47.0115,46.9781,46.9948,25497.0
2019-04-29 12:40:00,56.28,56.31,56.23,56.23,26772.0,47.0032,47.0282,46.9614,46.9614,26772.0
2019-04-29 12:45:00,56.22,56.28,56.21,56.28,34721.0,46.9531,47.0032,46.9447,47.0032,34721.0
2019-04-29 12:50:00,56.28,56.33,56.27,56.33,37940.0,47.0032,47.0449,46.9948,47.0449,37940.0
2019-04-29 12:55:00,56.33,56.36,56.3,56.35,102326.0,47.0449,47.07,47.0199,47.0616,102326.0
2019-04-29 13:00:00,56.35,56.38,56.33,56.35,23545.0,47.0616,47.0867,47.0449,47.0616,23545.0
2019-04-29 13:05:00,56.35,56.35,56.24,56.27,43579.0,47.0616,47.0616,46.9698,46.9948,43579.0
2019-04-29 13:10:00,56.27,56.31,56.18,56.2,31756.0,46.9948,47.0282,46.9197,46.9364,31756.0
2019-04-29 13:15:00,56.2,56.23,56.18,56.2,18506.0,46.9364,46.9614,46.9197,46.9364,18506.0
2019-04-29 13:20:00,56.2,56.23,56.18,56.19,18477.0,46.9364,46.9614,46.9197,46.928,18477.0
2019-04-29 13:25:00,56.19,56.19,56.16,56.19,25490.0,46.928,46.928,46.9029,46.928,25490.0
2019-04-29 13:30:00,56.2,56.22,56.16,56.17,107972.0,46.9364,46.9531,46.9029,46.9113,107972.0
2019-04-29 13:35:00,56.17,56.21,56.15,56.16,95956.0,46.9113,46.9447,46.8946,46.9029,95956.0
2019-04-29 13:40:00,56.16,56.25,56.16,56.25,78666.0,46.9029,46.9781,46.9029,46.9781,78666.0
2019-04-29 13:45:00,56.26,56.31,56.25,56.3,199540.0,46.9865,47.0282,46.9781,47.0199,199540.0
2019-04-29 13:50:00,56.31,56.35,56.31,56.31,140442.0,47.0282,47.0616,47.0282,47.0282,140442.0
2019-04-29 13:55:00,56.31,56.37,56.31,56.34,75951.0,47.0282,47.0783,47.0282,47.0533,75951.0
2019-04-29 14:00:00,56.34,56.38,56.32,56.32,79926.0,47.0533,47.0867,47.0366,47.0366,79926.0
2019-04-29 14:05:00,56.31,56.35,56.3,56.33,35207.0,47.0282,47.0616,47.0199,47.0449,35207.0
2019-04-29 14:10:00,56.33,56.42,56.33,56.42,167386.0,47.0449,47.1201,47.0449,47.1201,167386.0
2019-04-29 14:15:00,56.41,56.43,56.37,56.43,113709.0,47.1117,47.1284,47.0783,47.1284,113709.0
2019-04-29 14:20:00,56.43,56.46,56.4,56.43,210279.0,47.1284,47.1535,47.1034,47.1284,210279.0
2019-04-29 14:25:00,56.43,56.44,56.33,56.33,66136.0,47.1284,47.1368,47.0449,47.0449,66136.0
2019-04-29 14:30:00,56.32,56.34,56.24,56.25,69055.0,47.0366,47.0533,46.9698,46.9781,69055.0
2019-04-29 14:35:00,56.24,56.29,56.23,56.27,94952.0,46.9698,47.0115,46.9614,46.9948,94952.0
2019-04-29 14:40:00,56.28,56.31,56.25,56.29,57735.0,47.0032,47.0282,46.9781,47.0115,57735.0
2019-04-29 14:45:00,56.28,56.3,56.24,56.25,70628.0,47.0032,47.0199,46.9698,46.9781,70628.0
2019-04-29 14:50:00,56.25,56.27,56.23,56.24,60487.0,46.9781,46.9948,46.9614,46.9698,60487.0
2019-04-29 14:55:00,56.25,56.27,56.22,56.24,55083.0,46.9781,46.9948,46.9531,46.9698,55083.0
2019-04-29 15:00:00,56.24,56.32,56.23,56.32,70416.0,46.9698,47.0366,46.9614,47.0366,70416.0
2019-04-29 15:05:00,56.32,56.33,56.28,56.32,65812.0,47.0366,47.0449,47.0032,47.0366,65812.0
2019-04-29 15:10:00,56.33,56.33,56.27,56.3,93456.0,47.0449,47.0449,46.9948,47.0199,93456.0
2019-04-29 15:15:00,56.29,56.4,56.29,56.39,104552.0,47.0115,47.1034,47.0115,47.095,104552.0
2019-04-29 15:20:00,56.39,56.41,56.35,56.35,99630.0,47.095,47.1117,47.0616,47.0616,99630.0
2019-04-29 15:25:00,56.36,56.39,56.33,56.34,80251.0,47.07,47.095,47.0449,47.0533,80251.0
2019-04-29 15:30:00,56.34,56.34,56.21,56.22,179285.0,47.0533,47.0533,46.9447,46.9531,179285.0
2019-04-29 15:35:00,56.23,56.27,56.21,56.25,121025.0,46.9614,46.9948,46.9447,46.9781,121025.0
2019-04-29 15:40:00,56.25,56.27,56.18,56.23,99795.0,46.9781,46.9948,46.9197,46.9614,99795.0
2019-04-29 15:45:00,56.23,56.24,56.16,56.2,133805.0,46.9614,46.9698,46.9029,46.9364,133805.0
2019-04-29 15:50:00,56.2,56.22,56.15,56.18,206305.0,46.9364,46.9531,46.8946,46.9197,206305.0
2019-04-29 15:55:00,56.18,56.19,56.09,56.1,485810.0,46.9197,46.928,46.8445,46.8528,485810.0
2019-04-30 09:30:00,56.22,56.31,55.89,56.27,272485.0,46.9531,47.0282,46.6775,46.9948,272485.0
2019-04-30 09:35:00,56.27,56.29,56.14,56.15,73988.0,46.9948,47.0115,46.8862,46.8946,73988.0
2019-04-30 09:40:00,56.14,56.23,56.08,56.09,91835.0,46.8862,46.9614,46.8361,46.8445,91835.0
2019-04-30 09:45:00,56.09,56.09,55.87,56.03,301728.0,46.8445,46.8445,46.6608,46.7944,301728.0
2019-04-30 09:50:00,56.03,56.1,55.96,55.98,135172.0,46.7944,46.8528,46.7359,46.7526,135172.0
2019-04-30 09:55:00,55.97,56.0,55.93,56.0,82873.0,46.7443,46.7693,46.7109,46.7693,82873.0
2019-04-30 10:00:00,55.98,55.99,55.83,55.84,67982.0,46.7526,46.761,46.6273,46.6357,67982.0
2019-04-30 10:05:00,55.84,55.93,55.84,55.91,91962.0,46.6357,46.7109,46.6357,46.6942,91962.0
2019-04-30 10:10:00,55.9,55.92,55.75,55.78,97146.0,46.6858,46.7025,46.5605,46.5856,97146.0
2019-04-30 10:15:00,55.77,55.95,55.75,55.91,51385.0,46.5772,46.7276,46.5605,46.6942,51385.0
2019-04-30 10:20:00,55.9,56.06,55.9,56.05,158562.0,46.6858,46.8194,46.6858,46.8111,158562.0
2019-04-30 10:25:00,56.05,56.11,56.04,56.11,59842.0,46.8111,46.8612,46.8027,46.8612,59842.0
2019-04-30 10:30:00,56.09,56.18,56.08,56.11,79949.0,46.8445,46.9197,46.8361,46.8612,79949.0
2019-04-30 10:35:00,56.11,56.16,56.1,56.13,33749.0,46.8612,46.9029,46.8528,46.8779,33749.0
2019-04-30 10:40:00,56.13,56.21,56.1,56.16,46707.0,46.8779,46.9447,46.8528,46.9029,46707.0
2019-04-30 10:45:00,56.14,56.18,56.09,56.1,45808.0,46.8862,46.9197,46.8445,46.8528,45808.0
2019-04-30 10:50:00,56.1,56.11,56.04,56.04,44890.0,46.8528,46.8612,46.8027,46.8027,44890.0
2019-04-30 10:55:00,56.04,56.1,56.03,56.05,78980.0,46.8027,46.8528,46.7944,46.8111,78980.0
2019-04-30 11:00:00,56.04,56.04,55.7,55.73,59268.0,46.8027,46.8027,46.5188,46.5438,59268.0
2019-04-30 11:05:00,55.73,55.76,55.53,55.63,77188.0,46.5438,46.5689,46.3768,46.4603,77188.0
2019-04-30 11:10:00,55.64,55.77,55.63,55.74,99823.0,46.4687,46.5772,46.4603,46.5522,99823.0
2019-04-30 11:15:00,55.74,55.8,55.71,55.72,28451.0,46.5522,46.6023,46.5271,46.5355,28451.0
2019-04-30 11:20:00,55.72,55.84,55.7,55.78,40782.0,46.5355,46.6357,46.5188,46.5856,40782.0
2019-04-30 11:25:00,55.77,55.77,55.65,55.68,220516.0,46.5772,46.5772,46.477,46.5021,220516.0
2019-04-30 11:30:00,55.69,55.75,55.67,55.69,110524.0,46.5104,46.5605,46.4937,46.5104,110524.0
2019-04-30 11:35:00,55.69,55.74,55.63,55.69,72872.0,46.5104,46.5522,46.4603,46.5104,72872.0
2019-04-30 11:40:00,55.7,55.78,55.65,55.78,44107.0,46.5188,46.5856,46.477,46.5856,44107.0
2019-04-30 11:45:00,55.79,55.79,55.68,55.74,25427.0,46.5939,46.5939,46.5021,46.5522,25427.0
2019-04-30 11:50:00,55.75,55.78,55.73,55.78,30080.0,46.5605,46.5856,46.5438,46.5856,30080.0
2019-04-30 11:55:00,55.79,55.85,55.76,55.77,35232.0,46.5939,46.644,46.5689,46.5772,35232.0
2019-04-30 12:00:00,55.78,55.81,55.73,55.73,32561.0,46.5856,46.6106,46.5438,46.5438,32561.0
2019-04-30 12:05:00,55.73,55.84,55.73,55.79,47002.0,46.5438,46.6357,46.5438,46.5939,47002.0
2019-04-30 12:10:00,55.8,55.85,55.8,55.84,30052.0,46.6023,46.644,46.6023,46.6357,30052.0
2019-04-30 12:15:00,55.84,55.87,55.83,55.85,36903.0,46.6357,46.6608,46.6273,46.644,36903.0
2019-04-30 12:20:00,55.85,55.85,55.76,55.77,38252.0,46.644,46.644,46.5689,46.5772,38252.0
2019-04-30 12:25:00,55.77,55.79,55.7,55.71,39332.0,46.5772,46.5939,46.5188,46.5271,39332.0
2019-04-30 12:30:00,55.71,55.77,55.69,55.75,35359.0,46.5271,46.5772,46.5104,46.5605,35359.0
2019-04-30 12:35:00,55.76,55.77,55.68,55.7,52625.0,46.5689,46.5772,46.5021,46.5188,52625.0
2019-04-30 12:40:00,55.7,55.75,55.67,55.72,27652.0,46.5188,46.5605,46.4937,46.5355,27652.0
2019-04-30 12:45:00,55.71,55.73,55.64,55.65,67108.0,46.5271,46.5438,46.4687,46.477,67108.0
2019-04-30 12:50:00,55.65,55.68,55.61,55.65,22106.0,46.477,46.5021,46.4436,46.477,22106.0
2019-04-30 12:55:00,55.66,55.7,55.64,55.68,13356.0,46.4854,46.5188,46.4687,46.5021,13356.0
2019-04-30 13:00:00,55.68,55.77,55.67,55.76,32210.0,46.5021,46.5772,46.4937,46.5689,32210.0
2019-04-30 13:05:00,55.76,55.8,55.76,55.8,9600.0,46.5689,46.6023,46.5689,46.6023,9600.0
2019-04-30 13:10:00,55.8,55.81,55.73,55.73,13150.0,46.6023,46.6106,46.5438,46.5438,13150.0
2019-04-30 13:15:00,55.73,55.81,55.73,55.76,13496.0,46.5438,46.6106,46.5438,46.5689,13496.0
2019-04-30 13:20:00,55.76,55.78,55.72,55.74,22344.0,46.5689,46.5856,46.5355,46.5522,22344.0
2019-04-30 13:25:00,55.74,55.78,55.73,55.78,11857.0,46.5522,46.5856,46.5438,46.5856,11857.0
2019-04-30 13:30:00,55.77,55.8,55.71,55.8,17258.0,46.5772,46.6023,46.5271,46.6023,17258.0
2019-04-30 13:35:00,55.8,55.84,55.79,55.83,15851.0,46.6023,46.6357,46.5939,46.6273,15851.0
2019-04-30 13:40:00,55.83,55.89,55.81,55.88,21023.0,46.6273,46.6775,46.6106,46.6691,21023.0
2019-04-30 13:45:00,55.88,55.88,55.82,55.85,20692.0,46.6691,46.6691,46.619,46.644,20692.0
2019-04-30 13:50:00,55.85,55.85,55.77,55.77,23045.0,46.644,46.644,46.5772,46.5772,23045.0
2019-04-30 13:55:00,55.76,55.83,55.76,55.83,21952.0,46.5689,46.6273,46.5689,46.6273,21952.0
2019-04-30 14:00:00,55.83,55.85,55.79,55.81,37487.0,46.6273,46.644,46.5939,46.6106,37487.0
2019-04-30 14:05:00,55.81,55.82,55.75,55.75,25950.0,46.6106,46.619,46.5605,46.5605,25950.0
2019-04-30 14:10:00,55.74,55.79,55.73,55.75,17531.0,46.5522,46.5939,46.5438,46.5605,17531.0
2019-04-30 14:15:00,55.75,55.84,55.73,55.83,12795.0,46.5605,46.6357,46.5438,46.6273,12795.0
2019-04-30 14:20:00,55.82,55.86,55.82,55.86,18397.0,46.619,46.6524,46.619,46.6524,18397.0
2019-04-30 14:25:00,55.85,55.85,55.8,55.85,22994.0,46.644,46.644,46.6023,46.644,22994.0
2019-04-30 14:30:00,55.84,55.86,55.79,55.82,31931.0,46.6357,46.6524,46.5939,46.619,31931.0
2019-04-30 14:35:00,55.83,55.89,55.8,55.88,93042.0,46.6273,46.6775,46.6023,46.6691,93042.0
2019-04-30 14:40:00,55.88,55.91,55.85,55.85,24320.0,46.6691,46.6942,46.644,46.644,24320.0
2019-04-30 14:45:00,55.85,55.9,55.85,55.86,23122.0,46.644,46.6858,46.644,46.6524,23122.0
2019-04-30 14:50:00,55.87,55.87,55.81,55.85,27293.0,46.6608,46.6608,46.6106,46.644,27293.0
2019-04-30 14:55:00,55.84,55.89,55.84,55.86,46130.0,46.6357,46.6775,46.6357,46.6524,46130.0
2019-04-30 15:00:00,55.87,55.91,55.81,55.85,75387.0,46.6608,46.6942,46.6106,46.644,75387.0
2019-04-30 15:05:00,55.84,55.88,55.81,55.85,30888.0,46.6357,46.6691,46.6106,46.644,30888.0
2019-04-30 15:10:00,55.86,55.86,55.76,55.76,118146.0,46.6524,46.6524,46.5689,46.5689,118146.0
2019-04-30 15:15:00,55.76,55.76,55.68,55.72,204315.0,46.5689,46.5689,46.5021,46.5355,204315.0
2019-04-30 15:20:00,55.72,55.8,55.72,55.73,107922.0,46.5355,46.6023,46.5355,46.5438,107922.0
2019-04-30 15:25:00,55.72,55.73,55.64,55.66,143326.0,46.5355,46.5438,46.4687,46.4854,143326.0
2019-04-30 15:30:00,55.66,55.7,55.63,55.7,110048.0,46.4854,46.5188,46.4603,46.5188,110048.0
2019-04-30 15:35:00,55.7,55.7,55.63,55.67,117522.0,46.5188,46.5188,46.4603,46.4937,117522.0
2019-04-30 15:40:00,55.68,55.71,55.65,55.66,113282.0,46.5021,46.5271,46.477,46.4854,113282.0
2019-04-30 15:45:00,55.67,55.7,55.62,55.69,176578.0,46.4937,46.5188,46.452,46.5104,176578.0
2019-04-30 15:50:00,55.69,55.77,55.69,55.76,145839.0,46.5104,46.5772,46.5104,46.5689,145839.0
2019-04-30 15:55:00,55.76,55.83,55.75,55.8,493588.0,46.5689,46.6273,46.5605,46.6023,493588.0
2019-05-01 09:30:00,55.79,55.99,55.77,55.99,253584.0,46.5939,46.761,46.5772,46.761,253584.0
2019-05-01 09:35:00,55.99,56.18,55.92,56.15,358032.0,46.761,46.9197,46.7025,46.8946,358032.0
2019-05-01 09:40:00,56.14,56.26,56.08,56.18,330256.0,46.8862,46.9865,46.8361,46.9197,330256.0
2019-05-01 09:45:00,56.18,56.25,56.13,56.15,252054.0,46.9197,46.9781,46.8779,46.8946,252054.0
2019-05-01 09:50:00,56.15,56.27,56.15,56.18,132406.0,46.8946,46.9948,46.8946,46.9197,132406.0
2019-05-01 09:55:00,56.17,56.25,56.13,56.2,114500.0,46.9113,46.9781,46.8779,46.9364,114500.0
2019-05-01 10:00:00,56.18,56.18,55.91,55.96,157504.0,46.9197,46.9197,46.6942,46.7359,157504.0
2019-05-01 10:05:00,55.96,55.96,55.84,55.86,61738.0,46.7359,46.7359,46.6357,46.6524,61738.0
2019-05-01 10:10:00,55.86,55.87,55.82,55.87,135761.0,46.6524,46.6608,46.619,46.6608,135761.0
2019-05-01 10:15:00,55.87,55.94,55.86,55.91,60230.0,46.6608,46.7192,46.6524,46.6942,60230.0
2019-05-01 10:20:00,55.92,55.99,55.89,55.91,64400.0,46.7025,46.761,46.6775,46.6942,64400.0
2019-05-01 10:25:00,55.9,55.9,55.76,55.76,65817.0,46.6858,46.6858,46.5689,46.5689,65817.0
2019-05-01 10:30:00,55.74,55.81,55.69,55.81,55542.0,46.5522,46.6106,46.5104,46.6106,55542.0
2019-05-01 10:35:00,55.82,55.87,55.81,55.83,37122.0,46.619,46.6608,46.6106,46.6273,37122.0
2019-05-01 10:40:00,55.83,55.89,55.81,55.82,24811.0,46.6273,46.6775,46.6106,46.619,24811.0
2019-05-01 10:45:00,55.82,55.88,55.78,55.79,76238.0,46.619,46.6691,46.5856,46.5939,76238.0
2019-05-01 10:50:00,55.78,55.8,55.74,55.77,127098.0,46.5856,46.6023,46.5522,46.5772,127098.0
2019-05-01 10:55:00,55.77,55.77,55.73,55.74,40316.0,46.5772,46.5772,46.5438,46.5522,40316.0
2019-05-01 11:00:00,55.73,55.81,55.72,55.8,18380.0,46.5438,46.6106,46.5355,46.6023,18380.0
2019-05-01 11:05:00,55.81,55.84,55.77,55.82,32869.0,46.6106,46.6357,46.5772,46.619,32869.0
2019-05-01 11:10:00,55.81,55.85,55.79,55.79,9156.0,46.6106,46.644,46.5939,46.5939,9156.0
2019-05-01 11:15:00,55.79,55.8,55.61,55.63,53003.0,46.5939,46.6023,46.4436,46.4603,53003.0
2019-05-01 11:20:00,55.63,55.67,55.56,55.66,92791.0,46.4603,46.4937,46.4018,46.4854,92791.0
2019-05-01 11:25:00,55.66,55.71,55.64,55.7,41884.0,46.4854,46.5271,46.4687,46.5188,41884.0
2019-05-01 11:30:00,55.7,55.78,55.68,55.74,99273.0,46.5188,46.5856,46.5021,46.5522,99273.0
2019-05-01 11:35:00,55.74,55.77,55.72,55.75,51136.0,46.5522,46.5772,46.5355,46.5605,51136.0
2019-05-01 11:40:00,55.76,55.78,55.71,55.74,25917.0,46.5689,46.5856,46.5271,46.5522,25917.0
2019-05-01 11:45:00,55.74,55.79,55.71,55.77,41540.0,46.5522,46.5939,46.5271,46.5772,41540.0
2019-05-01 11:50:00,55.77,55.77,55.7,55.71,32201.0,46.5772,46.5772,46.5188,46.5271,32201.0
2019-05-01 11:55:00,55.71,55.73,55.64,55.65,86169.0,46.5271,46.5438,46.4687,46.477,86169.0
2019-05-01 12:00:00,55.64,55.64,55.55,55.57,100011.0,46.4687,46.4687,46.3935,46.4102,100011.0
2019-05-01 12:05:00,55.56,55.56,55.35,55.36,529574.0,46.4018,46.4018,46.2265,46.2348,529574.0
2019-05-01 12:10:00,55.36,55.39,55.3,55.33,328432.0,46.2348,46.2599,46.1847,46.2098,328432.0
2019-05-01 12:15:00,55.33,55.33,55.22,55.23,288831.0,46.2098,46.2098,46.1179,46.1262,288831.0
2019-05-01 12:20:00,55.23,55.24,55.07,55.1,532593.0,46.1262,46.1346,45.9926,46.0177,532593.0
2019-05-01 12:25:00,55.11,55.15,55.02,55.14,225126.0,46.026,46.0594,45.9509,46.0511,225126.0
2019-05-01 12:30:00,55.14,55.14,55.07,55.13,241879.0,46.0511,46.0511,45.9926,46.0427,241879.0
2019-05-01 12:35:00,55.13,55.18,55.09,55.1,209721.0,46.0427,46.0845,46.0093,46.0177,209721.0
2019-05-01 12:40:00,55.09,55.11,54.9,54.94,489268.0,46.0093,46.026,45.8506,45.884,489268.0
2019-05-01 12:45:00,54.95,54.97,54.84,54.87,170403.0,45.8924,45.9091,45.8005,45.8256,170403.0
2019-05-01 12:50:00,54.87,55.03,54.84,55.01,117211.0,45.8256,45.9592,45.8005,45.9425,117211.0
2019-05-01 12:55:00,55.02,55.11,55.02,55.11,21830.0,45.9509,46.026,45.9509,46.026,21830.0
2019-05-01 13:00:00,55.11,55.19,55.11,55.12,135053.0,46.026,46.0928,46.026,46.0344,135053.0
2019-05-01 13:05:00,55.12,55.15,55.09,55.15,96303.0,46.0344,46.0594,46.0093,46.0594,96303.0
2019-05-01 13:10:00,55.14,55.2,55.09,55.2,292297.0,46.0511,46.1012,46.0093,46.1012,292297.0
2019-05-01 13:15:00,55.2,55.21,55.16,55.18,38733.0,46.1012,46.1095,46.0678,46.0845,38733.0
2019-05-01 13:20:00,55.19,55.24,55.19,55.22,67020.0,46.0928,46.1346,46.0928,46.1179,67020.0
2019-05-01 13:25:00,55.22,55.32,55.22,55.31,52495.0,46.1179,46.2014,46.1179,46.1931,52495.0
2019-05-01 13:30:00,55.32,55.34,55.26,55.27,63740.0,46.2014,46.2181,46.1513,46.1597,63740.0
2019-05-01 13:35:00,55.27,55.34,55.25,55.32,59205.0,46.1597,46.2181,46.1429,46.2014,59205.0
2019-05-01 13:40:00,55.32,55.35,55.3,55.34,25093.0,46.2014,46.2265,46.1847,46.2181,25093.0
2019-05-01 13:45:00,55.34,55.4,55.31,55.33,51805.0,46.2181,46.2682,46.1931,46.2098,51805.0
2019-05-01 13:50:00,55.33,55.33,55.27,55.33,107959.0,46.2098,46.2098,46.1597,46.2098,107959.0
2019-05-01 13:55:00,55.33,55.4,55.27,55.35,375177.0,46.2098,46.2682,46.1597,46.2265,375177.0
2019-05-01 14:00:00,55.34,55.34,54.96,55.03,942049.0,46.2181,46.2181,45.9007,45.9592,942049.0
2019-05-01 14:05:00,55.03,55.09,54.98,55.06,143795.0,45.9592,46.0093,45.9175,45.9843,143795.0
2019-05-01 14:10:00,55.06,55.06,54.92,54.97,410930.0,45.9843,45.9843,45.8673,45.9091,410930.0
2019-05-01 14:15:00,54.97,55.06,54.97,55.02,437112.0,45.9091,45.9843,45.9091,45.9509,437112.0
2019-05-01 14:20:00,55.02,55.17,54.98,55.16,164488.0,45.9509,46.0761,45.9175,46.0678,164488.0
2019-05-01 14:25:00,55.16,55.22,55.1,55.12,229549.0,46.0678,46.1179,46.0177,46.0344,229549.0
2019-05-01 14:30:00,55.12,55.33,55.12,55.32,377185.0,46.0344,46.2098,46.0344,46.2014,377185.0
2019-05-01 14:35:00,55.32,55.58,55.32,55.51,766519.0,46.2014,46.4186,46.2014,46.3601,766519.0
2019-05-01 14:40:00,55.5,55.81,55.49,55.74,839324.0,46.3517,46.6106,46.3434,46.5522,839324.0
2019-05-01 14:45:00,55.75,55.75,55.57,55.59,338665.0,46.5605,46.5605,46.4102,46.4269,338665.0
2019-05-01 14:50:00,55.6,55.74,55.53,55.73,159068.0,46.4353,46.5522,46.3768,46.5438,159068.0
2019-05-01 14:55:00,55.72,55.73,55.61,55.65,37445.0,46.5355,46.5438,46.4436,46.477,37445.0
2019-05-01 15:00:00,55.64,55.7,55.54,55.69,141896.0,46.4687,46.5188,46.3851,46.5104,141896.0
2019-05-01 15:05:00,55.7,55.79,55.68,55.72,72800.0,46.5188,46.5939,46.5021,46.5355,72800.0
2019-05-01 15:10:00,55.72,55.74,55.66,55.71,67034.0,46.5355,46.5522,46.4854,46.5271,67034.0
2019-05-01 15:15:00,55.69,55.84,55.68,55.84,68403.0,46.5104,46.6357,46.5021,46.6357,68403.0
2019-05-01 15:20:00,55.83,55.83,55.68,55.68,130329.0,46.6273,46.6273,46.5021,46.5021,130329.0
2019-05-01 15:25:00,55.67,55.75,55.63,55.7,149953.0,46.4937,46.5605,46.4603,46.5188,149953.0
2019-05-01 15:30:00,55.7,55.7,55.54,55.54,177107.0,46.5188,46.5188,46.3851,46.3851,177107.0
2019-05-01 15:35:00,55.54,55.58,55.42,55.43,278919.0,46.3851,46.4186,46.2849,46.2933,278919.0
2019-05-01 15:40:00,55.42,55.44,55.35,55.36,351534.0,46.2849,46.3016,46.2265,46.2348,351534.0
2019-05-01 15:45:00,55.37,55.37,55.16,55.16,378429.0,46.2432,46.2432,46.0678,46.0678,378429.0
2019-05-01 15:50:00,55.16,55.21,55.13,55.14,639809.0,46.0678,46.1095,46.0427,46.0511,639809.0
2019-05-01 15:55:00,55.15,55.2,55.11,55.11,727632.0,46.0594,46.1012,46.026,46.026,727632.0
2019-05-02 09:30:00,55.22,55.6,55.22,55.6,408462.0,46.1179,46.4353,46.1179,46.4353,408462.0
2019-05-02 09:35:00,55.61,55.83,55.49,55.55,355302.0,46.4436,46.6273,46.3434,46.3935,355302.0
2019-05-02 09:40:00,55.55,55.78,55.55,55.76,177721.0,46.3935,46.5856,46.3935,46.5689,177721.0
2019-05-02 09:45:00,55.77,55.83,55.68,55.83,387637.0,46.5772,46.6273,46.5021,46.6273,387637.0
2019-05-02 09:50:00,55.84,55.93,55.79,55.87,115388.0,46.6357,46.7109,46.5939,46.6608,115388.0
2019-05-02 09:55:00,55.87,56.02,55.85,55.96,56268.0,46.6608,46.786,46.644,46.7359,56268.0
2019-05-02 10:00:00,55.96,55.99,55.86,55.89,77590.0,46.7359,46.761,46.6524,46.6775,77590.0
2019-05-02 10:05:00,55.89,55.95,55.86,55.95,50984.0,46.6775,46.7276,46.6524,46.7276,50984.0
2019-05-02 10:10:00,55.94,55.97,55.87,55.92,45501.0,46.7192,46.7443,46.6608,46.7025,45501.0
2019-05-02 10:15:00,55.93,55.96,55.86,55.88,37392.0,46.7109,46.7359,46.6524,46.6691,37392.0
2019-05-02 10:20:00,55.87,55.88,55.81,55.88,53429.0,46.6608,46.6691,46.6106,46.6691,53429.0
2019-05-02 10:25:00,55.88,55.9,55.81,55.81,35700.0,46.6691,46.6858,46.6106,46.6106,35700.0
2019-05-02 10:30:00,55.81,55.93,55.81,55.93,54719.0,46.6106,46.7109,46.6106,46.7109,54719.0
2019-05-02 10:35:00,55.91,55.94,55.77,55.8,42963.0,46.6942,46.7192,46.5772,46.6023,42963.0
2019-05-02 10:40:00,55.8,55.83,55.72,55.83,42627.0,46.6023,46.6273,46.5355,46.6273,42627.0
2019-05-02 10:45:00,55.82,55.9,55.78,55.89,65194.0,46.619,46.6858,46.5856,46.6775,65194.0
2019-05-02 10:50:00,55.87,55.89,55.73,55.75,34326.0,46.6608,46.6775,46.5438,46.5605,34326.0
2019-05-02 10:55:00,55.75,55.77,55.59,55.62,193758.0,46.5605,46.5772,46.4269,46.452,193758.0
2019-05-02 11:00:00,55.62,55.67,55.56,55.65,78333.0,46.452,46.4937,46.4018,46.477,78333.0
2019-05-02 11:05:00,55.66,55.85,55.66,55.85,37287.0,46.4854,46.644,46.4854,46.644,37287.0
2019-05-02 11:10:00,55.84,55.84,55.66,55.67,27345.0,46.6357,46.6357,46.4854,46.4937,27345.0
2019-05-02 11:15:00,55.65,55.65,55.5,55.5,36534.0,46.477,46.477,46.3517,46.3517,36534.0
2019-05-02 11:20:00,55.5,55.52,55.4,55.41,54817.0,46.3517,46.3684,46.2682,46.2766,54817.0
2019-05-02 11:25:00,55.42,55.48,55.39,55.39,40584.0,46.2849,46.335,46.2599,46.2599,40584.0
2019-05-02 11:30:00,55.4,55.5,55.38,55.46,44126.0,46.2682,46.3517,46.2515,46.3183,44126.0
2019-05-02 11:35:00,55.47,55.54,55.36,55.38,87230.0,46.3267,46.3851,46.2348,46.2515,87230.0
2019-05-02 11:40:00,55.37,55.44,55.27,55.28,47237.0,46.2432,46.3016,46.1597,46.168,47237.0
2019-05-02 11:45:00,55.26,55.44,55.22,55.44,51634.0,46.1513,46.3016,46.1179,46.3016,51634.0
2019-05-02 11:50:00,55.43,55.44,55.3,55.33,58660.0,46.2933,46.3016,46.1847,46.2098,58660.0
2019-05-02 11:55:00,55.32,55.52,55.3,55.51,64186.0,46.2014,46.3684,46.1847,46.3601,64186.0
2019-05-02 12:00:00,55.51,55.53,55.43,55.53,31991.0,46.3601,46.3768,46.2933,46.3768,31991.0
2019-05-02 12:05:00,55.53,55.58,55.51,55.54,43605.0,46.3768,46.4186,46.3601,46.3851,43605.0
2019-05-02 12:10:00,55.55,55.58,55.48,55.48,31079.0,46.3935,46.4186,46.335,46.335,31079.0
2019-05-02 12:15:00,55.49,55.54,55.43,55.48,50224.0,46.3434,46.3851,46.2933,46.335,50224.0
2019-05-02 12:20:00,55.5,55.61,55.49,55.61,27094.0,46.3517,46.4436,46.3434,46.4436,27094.0
2019-05-02 12:25:00,55.61,55.64,55.53,55.6,23420.0,46.4436,46.4687,46.3768,46.4353,23420.0
2019-05-02 12:30:00,55.6,55.66,55.58,55.62,15099.0,46.4353,46.4854,46.4186,46.452,15099.0
2019-05-02 12:35:00,55.61,55.73,55.59,55.73,52190.0,46.4436,46.5438,46.4269,46.5438,52190.0
2019-05-02 12:40:00,55.74,55.84,55.74,55.75,61090.0,46.5522,46.6357,46.5522,46.5605,61090.0
2019-05-02 12:45:00,55.75,55.87,55.73,55.85,25600.0,46.5605,46.6608,46.5438,46.644,25600.0
2019-05-02 12:50:00,55.84,55.9,55.78,55.89,17201.0,46.6357,46.6858,46.5856,46.6775,17201.0
2019-05-02 12:55:00,55.88,55.88,55.82,55.87,34792.0,46.6691,46.6691,46.619,46.6608,34792.0
2019-05-02 13:00:00,55.87,55.89,55.78,55.78,24388.0,46.6608,46.6775,46.5856,46.5856,24388.0
2019-05-02 13:05:00,55.78,55.87,55.77,55.86,18918.0,46.5856,46.6608,46.5772,46.6524,18918.0
2019-05-02 13:10:00,55.87,55.93,55.86,55.9,29198.0,46.6608,46.7109,46.6524,46.6858,29198.0
2019-05-02 13:15:00,55.9,55.93,55.88,55.9,37038.0,46.6858,46.7109,46.6691,46.6858,37038.0
2019-05-02 13:20:00,55.89,55.96,55.89,55.89,38371.0,46.6775,46.7359,46.6775,46.6775,38371.0
2019-05-02 13:25:00,55.89,55.92,55.82,55.86,31281.0,46.6775,46.7025,46.619,46.6524,31281.0
2019-05-02 13:30:00,55.86,55.88,55.76,55.8,43785.0,46.6524,46.6691,46.5689,46.6023,43785.0
2019-05-02 13:35:00,55.8,55.87,55.79,55.85,45976.0,46.6023,46.6608,46.5939,46.644,45976.0
2019-05-02 13:40:00,55.85,55.86,55.75,55.76,27136.0,46.644,46.6524,46.5605,46.5689,27136.0
2019-05-02 13:45:00,55.76,55.81,55.73,55.76,54155.0,46.5689,46.6106,46.5438,46.5689,54155.0
2019-05-02 13:50:00,55.76,55.85,55.76,55.79,57147.0,46.5689,46.644,46.5689,46.5939,57147.0
2019-05-02 13:55:00,55.78,55.83,55.73,55.74,81743.0,46.5856,46.6273,46.5438,46.5522,81743.0
2019-05-02 14:00:00,55.73,55.74,55.67,55.74,66762.0,46.5438,46.5522,46.4937,46.5522,66762.0
2019-05-02 14:05:00,55.74,55.74,55.66,55.66,30791.0,46.5522,46.5522,46.4854,46.4854,30791.0
2019-05-02 14:10:00,55.66,55.77,55.66,55.74,38033.0,46.4854,46.5772,46.4854,46.5522,38033.0
2019-05-02 14:15:00,55.73,55.78,55.71,55.76,34478.0,46.5438,46.5856,46.5271,46.5689,34478.0
2019-05-02 14:20:00,55.76,55.81,55.72,55.79,40341.0,46.5689,46.6106,46.5355,46.5939,40341.0
2019-05-02 14:25:00,55.79,55.81,55.68,55.69,50978.0,46.5939,46.6106,46.5021,46.5104,50978.0
2019-05-02 14:30:00,55.68,55.77,55.68,55.7,29248.0,46.5021,46.5772,46.5021,46.5188,29248.0
2019-05-02 14:35:00,55.7,55.76,55.67,55.73,33865.0,46.5188,46.5689,46.4937,46.5438,33865.0
2019-05-02 14:40:00,55.73,55.77,55.7,55.75,52379.0,46.5438,46.5772,46.5188,46.5605,52379.0
2019-05-02 14:45:00,55.74,55.78,55.65,55.66,36619.0,46.5522,46.5856,46.477,46.4854,36619.0
2019-05-02 14:50:00,55.65,55.7,55.61,55.67,36393.0,46.477,46.5188,46.4436,46.4937,36393.0
2019-05-02 14:55:00,55.68,55.71,55.66,55.67,42615.0,46.5021,46.5271,46.4854,46.4937,42615.0
2019-05-02 15:00:00,55.66,55.74,55.66,55.73,67072.0,46.4854,46.5522,46.4854,46.5438,67072.0
2019-05-02 15:05:00,55.73,55.78,55.72,55.75,32921.0,46.5438,46.5856,46.5355,46.5605,32921.0
2019-05-02 15:10:00,55.75,55.79,55.73,55.77,29583.0,46.5605,46.5939,46.5438,46.5772,29583.0
2019-05-02 15:15:00,55.77,55.8,55.74,55.78,45119.0,46.5772,46.6023,46.5522,46.5856,45119.0
2019-05-02 15:20:00,55.78,55.82,55.75,55.79,27892.0,46.5856,46.619,46.5605,46.5939,27892.0
2019-05-02 15:25:00,55.79,55.82,55.75,55.76,36171.0,46.5939,46.619,46.5605,46.5689,36171.0
2019-05-02 15:30:00,55.75,55.82,55.71,55.72,62998.0,46.5605,46.619,46.5271,46.5355,62998.0
2019-05-02 15:35:00,55.71,55.8,55.71,55.75,33222.0,46.5271,46.6023,46.5271,46.5605,33222.0
2019-05-02 15:40:00,55.75,55.77,55.68,55.74,54013.0,46.5605,46.5772,46.5021,46.5522,54013.0
2019-05-02 15:45:00,55.73,55.78,55.68,55.77,92081.0,46.5438,46.5856,46.5021,46.5772,92081.0
2019-05-02 15:50:00,55.77,55.82,55.73,55.81,143363.0,46.5772,46.619,46.5438,46.6106,143363.0
2019-05-02 15:55:00,55.81,55.84,55.76,55.83,467187.0,46.6106,46.6357,46.5689,46.6273,467187.0
2019-05-03 09:30:00,56.1,56.4,55.9,56.32,256231.0,46.8528,47.1034,46.6858,47.0366,256231.0
2019-05-03 09:35:00,56.34,56.34,56.19,56.25,298497.0,47.0533,47.0533,46.928,46.9781,298497.0
2019-05-03 09:40:00,56.23,56.31,56.15,56.2,71191.0,46.9614,47.0282,46.8946,46.9364,71191.0
2019-05-03 09:45:00,56.19,56.2,56.0,56.1,286125.0,46.928,46.9364,46.7693,46.8528,286125.0
2019-05-03 09:50:00,56.11,56.25,56.11,56.21,128025.0,46.8612,46.9781,46.8612,46.9447,128025.0
2019-05-03 09:55:00,56.21,56.28,56.21,56.26,125664.0,46.9447,47.0032,46.9447,46.9865,125664.0
2019-05-03 10:00:00,56.26,56.26,56.01,56.05,187267.0,46.9865,46.9865,46.7777,46.8111,187267.0
2019-05-03 10:05:00,56.05,56.16,56.05,56.13,156884.0,46.8111,46.9029,46.8111,46.8779,156884.0
2019-05-03 10:10:00,56.12,56.15,55.93,55.97,198185.0,46.8695,46.8946,46.7109,46.7443,198185.0
2019-05-03 10:15:00,55.97,56.1,55.97,56.04,153530.0,46.7443,46.8528,46.7443,46.8027,153530.0
2019-05-03 10:20:00,56.04,56.19,56.04,56.15,109055.0,46.8027,46.928,46.8027,46.8946,109055.0
2019-05-03 10:25:00,56.15,56.21,56.14,56.18,34460.0,46.8946,46.9447,46.8862,46.9197,34460.0
2019-05-03 10:30:00,56.19,56.35,56.17,56.35,145809.0,46.928,47.0616,46.9113,47.0616,145809.0
2019-05-03 10:35:00,56.34,56.35,56.22,56.23,67298.0,47.0533,47.0616,46.9531,46.9614,67298.0
2019-05-03 10:40:00,56.23,56.32,56.23,56.25,187397.0,46.9614,47.0366,46.9614,46.9781,187397.0
2019-05-03 10:45:00,56.26,56.32,56.22,56.24,40933.0,46.9865,47.0366,46.9531,46.9698,40933.0
2019-05-03 10:50:00,56.24,56.36,56.22,56.34,97413.0,46.9698,47.07,46.9531,47.0533,97413.0
2019-05-03 10:55:00,56.34,56.42,56.34,56.39,86303.0,47.0533,47.1201,47.0533,47.095,86303.0
2019-05-03 11:00:00,56.37,56.56,56.37,56.51,96122.0,47.0783,47.237,47.0783,47.1953,96122.0
2019-05-03 11:05:00,56.5,56.51,56.42,56.45,208295.0,47.1869,47.1953,47.1201,47.1451,208295.0
2019-05-03 11:10:00,56.45,56.53,56.45,56.51,194463.0,47.1451,47.212,47.1451,47.1953,194463.0
2019-05-03 11:15:00,56.5,56.53,56.44,56.45,118825.0,47.1869,47.212,47.1368,47.1451,118825.0
2019-05-03 11:20:00,56.44,56.59,56.43,56.58,232736.0,47.1368,47.2621,47.1284,47.2537,232736.0
2019-05-03 11:25:00,56.59,56.63,56.48,56.53,71987.0,47.2621,47.2955,47.1702,47.212,71987.0
2019-05-03 11:30:00,56.53,56.59,56.51,56.52,28804.0,47.212,47.2621,47.1953,47.2036,28804.0
2019-05-03 11:35:00,56.52,56.61,56.5,56.61,103861.0,47.2036,47.2788,47.1869,47.2788,103861.0
2019-05-03 11:40:00,56.61,56.63,56.55,56.56,55350.0,47.2788,47.2955,47.2287,47.237,55350.0
2019-05-03 11:45:00,56.55,56.6,56.5,56.51,80198.0,47.2287,47.2704,47.1869,47.1953,80198.0
2019-05-03 11:50:00,56.52,56.63,56.51,56.63,79478.0,47.2036,47.2955,47.1953,47.2955,79478.0
2019-05-03 11:55:00,56.63,56.64,56.58,56.58,90907.0,47.2955,47.3038,47.2537,47.2537,90907.0
2019-05-03 12:00:00,56.57,56.58,56.5,56.56,35721.0,47.2454,47.2537,47.1869,47.237,35721.0
2019-05-03 12:05:00,56.55,56.59,56.52,56.57,33785.0,47.2287,47.2621,47.2036,47.2454,33785.0
2019-05-03 12:10:00,56.57,56.58,56.54,56.57,22802.0,47.2454,47.2537,47.2203,47.2454,22802.0
2019-05-03 12:15:00,56.57,56.6,56.53,56.54,144437.0,47.2454,47.2704,47.212,47.2203,144437.0
2019-05-03 12:20:00,56.55,56.63,56.52,56.6,82813.0,47.2287,47.2955,47.2036,47.2704,82813.0
2019-05-03 12:25:00,56.61,56.64,56.59,56.62,67239.0,47.2788,47.3038,47.2621,47.2871,67239.0
2019-05-03 12:30:00,56.63,56.65,56.58,56.59,49410.0,47.2955,47.3122,47.2537,47.2621,49410.0
2019-05-03 12:35:00,56.59,56.62,56.53,56.57,70176.0,47.2621,47.2871,47.212,47.2454,70176.0
2019-05-03 12:40:00,56.57,56.64,56.57,56.63,52859.0,47.2454,47.3038,47.2454,47.2955,52859.0
2019-05-03 12:45:00,56.64,56.65,56.58,56.61,49447.0,47.3038,47.3122,47.2537,47.2788,49447.0
2019-05-03 12:50:00,56.61,56.63,56.58,56.58,61407.0,47.2788,47.2955,47.2537,47.2537,61407.0
2019-05-03 12:55:00,56.59,56.61,56.54,56.54,39088.0,47.2621,47.2788,47.2203,47.2203,39088.0
2019-05-03 13:00:00,56.55,56.59,56.54,56.54,70125.0,47.2287,47.2621,47.2203,47.2203,70125.0
2019-05-03 13:05:00,56.55,56.58,56.52,56.58,32126.0,47.2287,47.2537,47.2036,47.2537,32126.0
2019-05-03 13:10:00,56.58,56.61,56.58,56.6,24179.0,47.2537,47.2788,47.2537,47.2704,24179.0
2019-05-03 13:15:00,56.6,56.63,56.58,56.61,43341.0,47.2704,47.2955,47.2537,47.2788,43341.0
2019-05-03 13:20:00,56.61,56.62,56.58,56.6,40811.0,47.2788,47.2871,47.2537,47.2704,40811.0
2019-05-03 13:25:00,56.6,56.63,56.58,56.6,56417.0,47.2704,47.2955,47.2537,47.2704,56417.0
2019-05-03 13:30:00,56.6,56.62,56.58,56.61,45878.0,47.2704,47.2871,47.2537,47.2788,45878.0
2019-05-03 13:35:00,56.61,56.66,56.6,56.65,117219.0,47.2788,47.3205,47.2704,47.3122,117219.0
2019-05-03 13:40:00,56.65,56.67,56.63,56.64,54596.0,47.3122,47.3289,47.2955,47.3038,54596.0
2019-05-03 13:45:00,56.63,56.65,56.62,56.65,48995.0,47.2955,47.3122,47.2871,47.3122,48995.0
2019-05-03 13:50:00,56.65,56.65,56.57,56.57,64231.0,47.3122,47.3122,47.2454,47.2454,64231.0
2019-05-03 13:55:00,56.57,56.62,56.55,56.59,50132.0,47.2454,47.2871,47.2287,47.2621,50132.0
2019-05-03 14:00:00,56.59,56.59,56.55,56.56,34438.0,47.2621,47.2621,47.2287,47.237,34438.0
2019-05-03 14:05:00,56.55,56.59,56.53,56.53,56569.0,47.2287,47.2621,47.212,47.212,56569.0
2019-05-03 14:10:00,56.53,56.57,56.53,56.56,54704.0,47.212,47.2454,47.212,47.237,54704.0
2019-05-03 14:15:00,56.55,56.57,56.51,56.56,33788.0,47.2287,47.2454,47.1953,47.237,33788.0
2019-05-03 14:20:00,56.57,56.63,56.56,56.6,83786.0,47.2454,47.2955,47.237,47.2704,83786.0
2019-05-03 14:25:00,56.59,56.7,56.59,56.67,47825.0,47.2621,47.3539,47.2621,47.3289,47825.0
2019-05-03 14:30:00,56.67,56.68,56.65,56.66,64612.0,47.3289,47.3372,47.3122,47.3205,64612.0
2019-05-03 14:35:00,56.66,56.66,56.57,56.6,71170.0,47.3205,47.3205,47.2454,47.2704,71170.0
2019-05-03 14:40:00,56.59,56.61,56.55,56.61,57181.0,47.2621,47.2788,47.2287,47.2788,57181.0
2019-05-03 14:45:00,56.61,56.67,56.59,56.62,108350.0,47.2788,47.3289,47.2621,47.2871,108350.0
2019-05-03 14:50:00,56.62,56.63,56.56,56.59,56894.0,47.2871,47.2955,47.237,47.2621,56894.0
2019-05-03 14:55:00,56.58,56.59,56.56,56.58,54219.0,47.2537,47.2621,47.237,47.2537,54219.0
2019-05-03 15:00:00,56.57,56.6,56.55,56.57,45700.0,47.2454,47.2704,47.2287,47.2454,45700.0
2019-05-03 15:05:00,56.57,56.6,56.57,56.59,50837.0,47.2454,47.2704,47.2454,47.2621,50837.0
2019-05-03 15:10:00,56.59,56.6,56.54,56.6,77945.0,47.2621,47.2704,47.2203,47.2704,77945.0
2019-05-03 15:15:00,56.6,56.63,56.56,56.56,61245.0,47.2704,47.2955,47.237,47.237,61245.0
2019-05-03 15:20:00,56.56,56.59,56.55,56.59,41056.0,47.237,47.2621,47.2287,47.2621,41056.0
2019-05-03 15:25:00,56.59,56.63,56.56,56.6,58528.0,47.2621,47.2955,47.237,47.2704,58528.0
2019-05-03 15:30:00,56.59,56.66,56.57,56.65,181879.0,47.2621,47.3205,47.2454,47.3122,181879.0
2019-05-03 15:35:00,56.65,56.67,56.62,56.64,260224.0,47.3122,47.3289,47.2871,47.3038,260224.0
2019-05-03 15:40:00,56.63,56.65,56.61,56.62,176845.0,47.2955,47.3122,47.2788,47.2871,176845.0
2019-05-03 15:45:00,56.62,56.63,56.58,56.62,152535.0,47.2871,47.2955,47.2537,47.2871,152535.0
2019-05-03 15:50:00,56.61,56.65,56.61,56.65,232122.0,47.2788,47.3122,47.2788,47.3122,232122.0
2019-05-03 15:55:00,56.65,56.68,56.63,56.65,601538.0,47.3122,47.3372,47.2955,47.3122,601538.0
2019-05-06 09:30:00,55.76,55.91,55.43,55.9,333268.0,46.5689,46.6942,46.2933,46.6858,333268.0
2019-05-06 09:35:00,55.91,56.01,55.87,55.99,91398.0,46.6942,46.7777,46.6608,46.761,91398.0
2019-05-06 09:40:00,55.99,55.99,55.67,55.79,589189.0,46.761,46.761,46.4937,46.5939,589189.0
2019-05-06 09:45:00,55.79,55.92,55.72,55.77,1138382.0,46.5939,46.7025,46.5355,46.5772,1138382.0
2019-05-06 09:50:00,55.75,55.83,55.64,55.76,46338.0,46.5605,46.6273,46.4687,46.5689,46338.0
2019-05-06 09:55:00,55.79,55.94,55.79,55.94,73354.0,46.5939,46.7192,46.5939,46.7192,73354.0
2019-05-06 10:00:00,55.93,55.93,55.79,55.79,102179.0,46.7109,46.7109,46.5939,46.5939,102179.0
2019-05-06 10:05:00,55.78,55.98,55.78,55.97,56247.0,46.5856,46.7526,46.5856,46.7443,56247.0
2019-05-06 10:10:00,55.98,56.07,55.94,56.04,47539.0,46.7526,46.8278,46.7192,46.8027,47539.0
2019-05-06 10:15:00,56.04,56.11,56.0,56.08,35409.0,46.8027,46.8612,46.7693,46.8361,35409.0
2019-05-06 10:20:00,56.1,56.11,56.0,56.04,104847.0,46.8528,46.8612,46.7693,46.8027,104847.0
2019-05-06 10:25:00,56.04,56.09,55.93,55.99,27187.0,46.8027,46.8445,46.7109,46.761,27187.0
2019-05-06 10:30:00,55.98,56.08,55.97,56.08,32282.0,46.7526,46.8361,46.7443,46.8361,32282.0
2019-05-06 10:35:00,56.08,56.19,56.07,56.17,28355.0,46.8361,46.928,46.8278,46.9113,28355.0
2019-05-06 10:40:00,56.19,56.23,56.08,56.09,25120.0,46.928,46.9614,46.8361,46.8445,25120.0
2019-05-06 10:45:00,56.08,56.15,56.04,56.12,37500.0,46.8361,46.8946,46.8027,46.8695,37500.0
2019-05-06 10:50:00,56.12,56.27,56.12,56.19,28960.0,46.8695,46.9948,46.8695,46.928,28960.0
2019-05-06 10:55:00,56.19,56.32,56.19,56.3,89052.0,46.928,47.0366,46.928,47.0199,89052.0
2019-05-06 11:00:00,56.29,56.29,56.19,56.24,75930.0,47.0115,47.0115,46.928,46.9698,75930.0
2019-05-06 11:05:00,56.25,56.28,56.18,56.25,60766.0,46.9781,47.0032,46.9197,46.9781,60766.0
2019-05-06 11:10:00,56.25,56.3,56.18,56.29,60900.0,46.9781,47.0199,46.9197,47.0115,60900.0
2019-05-06 11:15:00,56.3,56.45,56.25,56.44,30553.0,47.0199,47.1451,46.9781,47.1368,30553.0
2019-05-06 11:20:00,56.44,56.53,56.44,56.51,62655.0,47.1368,47.212,47.1368,47.1953,62655.0
2019-05-06 11:25:00,56.52,56.65,56.49,56.64,65132.0,47.2036,47.3122,47.1786,47.3038,65132.0
2019-05-06 11:30:00,56.64,56.67,56.4,56.43,258280.0,47.3038,47.3289,47.1034,47.1284,258280.0
2019-05-06 11:35:00,56.43,56.56,56.43,56.53,19369.0,47.1284,47.237,47.1284,47.212,19369.0
2019-05-06 11:40:00,56.54,56.6,56.53,56.58,33901.0,47.2203,47.2704,47.212,47.2537,33901.0
2019-05-06 11:45:00,56.59,56.65,56.55,56.56,70065.0,47.2621,47.3122,47.2287,47.237,70065.0
2019-05-06 11:50:00,56.56,56.57,56.39,56.4,63782.0,47.237,47.2454,47.095,47.1034,63782.0
2019-05-06 11:55:00,56.39,56.43,56.33,56.35,81213.0,47.095,47.1284,47.0449,47.0616,81213.0
2019-05-06 12:00:00,56.35,56.39,56.23,56.26,74755.0,47.0616,47.095,46.9614,46.9865,74755.0
2019-05-06 12:05:00,56.26,56.35,56.26,56.35,57531.0,46.9865,47.0616,46.9865,47.0616,57531.0
2019-05-06 12:10:00,56.35,56.44,56.34,56.43,69979.0,47.0616,47.1368,47.0533,47.1284,69979.0
2019-05-06 12:15:00,56.42,56.51,56.4,56.49,33208.0,47.1201,47.1953,47.1034,47.1786,33208.0
2019-05-06 12:20:00,56.49,56.59,56.49,56.56,19877.0,47.1786,47.2621,47.1786,47.237,19877.0
2019-05-06 12:25:00,56.55,56.55,56.47,56.48,36735.0,47.2287,47.2287,47.1619,47.1702,36735.0
2019-05-06 12:30:00,56.48,56.57,56.46,56.53,42473.0,47.1702,47.2454,47.1535,47.212,42473.0
2019-05-06 12:35:00,56.53,56.61,56.52,56.57,18856.0,47.212,47.2788,47.2036,47.2454,18856.0
2019-05-06 12:40:00,56.56,56.6,56.54,56.59,17886.0,47.237,47.2704,47.2203,47.2621,17886.0
2019-05-06 12:45:00,56.58,56.6,56.51,56.55,20834.0,47.2537,47.2704,47.1953,47.2287,20834.0
2019-05-06 12:50:00,56.53,56.56,56.51,56.56,24929.0,47.212,47.237,47.1953,47.237,24929.0
2019-05-06 12:55:00,56.56,56.57,56.5,56.5,35919.0,47.237,47.2454,47.1869,47.1869,35919.0
2019-05-06 13:00:00,56.5,56.5,56.38,56.41,28825.0,47.1869,47.1869,47.0867,47.1117,28825.0
2019-05-06 13:05:00,56.41,56.53,56.41,56.52,25207.0,47.1117,47.212,47.1117,47.2036,25207.0
2019-05-06 13:10:00,56.53,56.56,56.52,56.54,39147.0,47.212,47.237,47.2036,47.2203,39147.0
2019-05-06 13:15:00,56.54,56.59,56.53,56.56,124617.0,47.2203,47.2621,47.212,47.237,124617.0
2019-05-06 13:20:00,56.56,56.62,56.54,56.6,53296.0,47.237,47.2871,47.2203,47.2704,53296.0
2019-05-06 13:25:00,56.61,56.62,56.59,56.6,39295.0,47.2788,47.2871,47.2621,47.2704,39295.0
2019-05-06 13:30:00,56.6,56.61,56.5,56.52,92670.0,47.2704,47.2788,47.1869,47.2036,92670.0
2019-05-06 13:35:00,56.52,56.56,56.51,56.56,67593.0,47.2036,47.237,47.1953,47.237,67593.0
2019-05-06 13:40:00,56.56,56.58,56.55,56.57,106814.0,47.237,47.2537,47.2287,47.2454,106814.0
2019-05-06 13:45:00,56.57,56.57,56.41,56.43,76960.0,47.2454,47.2454,47.1117,47.1284,76960.0
2019-05-06 13:50:00,56.43,56.48,56.43,56.47,29747.0,47.1284,47.1702,47.1284,47.1619,29747.0
2019-05-06 13:55:00,56.46,56.5,56.46,56.5,38574.0,47.1535,47.1869,47.1535,47.1869,38574.0
2019-05-06 14:00:00,56.5,56.54,56.5,56.51,34333.0,47.1869,47.2203,47.1869,47.1953,34333.0
2019-05-06 14:05:00,56.5,56.51,56.45,56.47,88029.0,47.1869,47.1953,47.1451,47.1619,88029.0
2019-05-06 14:10:00,56.47,56.52,56.46,56.48,79172.0,47.1619,47.2036,47.1535,47.1702,79172.0
2019-05-06 14:15:00,56.47,56.48,56.43,56.47,79604.0,47.1619,47.1702,47.1284,47.1619,79604.0
2019-05-06 14:20:00,56.47,56.48,56.4,56.42,62740.0,47.1619,47.1702,47.1034,47.1201,62740.0
2019-05-06 14:25:00,56.41,56.5,56.4,56.48,113050.0,47.1117,47.1869,47.1034,47.1702,113050.0
2019-05-06 14:30:00,56.47,56.5,56.44,56.47,52551.0,47.1619,47.1869,47.1368,47.1619,52551.0
2019-05-06 14:35:00,56.48,56.52,56.46,56.51,35349.0,47.1702,47.2036,47.1535,47.1953,35349.0
2019-05-06 14:40:00,56.5,56.52,56.47,56.52,19431.0,47.1869,47.2036,47.1619,47.2036,19431.0
2019-05-06 14:45:00,56.52,56.55,56.48,56.55,14497.0,47.2036,47.2287,47.1702,47.2287,14497.0
2019-05-06 14:50:00,56.55,56.6,56.53,56.58,26041.0,47.2287,47.2704,47.212,47.2537,26041.0
2019-05-06 14:55:00,56.61,56.69,56.6,56.68,33270.0,47.2788,47.3456,47.2704,47.3372,33270.0
2019-05-06 15:00:00,56.67,56.7,56.63,56.67,41305.0,47.3289,47.3539,47.2955,47.3289,41305.0
2019-05-06 15:05:00,56.67,56.72,56.65,56.68,28535.0,47.3289,47.3706,47.3122,47.3372,28535.0
2019-05-06 15:10:00,56.69,56.72,56.64,56.64,15863.0,47.3456,47.3706,47.3038,47.3038,15863.0
2019-05-06 15:15:00,56.64,56.74,56.63,56.65,40440.0,47.3038,47.3873,47.2955,47.3122,40440.0
2019-05-06 15:20:00,56.65,56.68,56.62,56.66,29824.0,47.3122,47.3372,47.2871,47.3205,29824.0
2019-05-06 15:25:00,56.67,56.74,56.66,56.7,628630.0,47.3289,47.3873,47.3205,47.3539,628630.0
2019-05-06 15:30:00,56.71,56.73,56.64,56.73,206938.0,47.3623,47.379,47.3038,47.379,206938.0
2019-05-06 15:35:00,56.73,56.74,56.67,56.72,99550.0,47.379,47.3873,47.3289,47.3706,99550.0
2019-05-06 15:40:00,56.73,56.74,56.61,56.62,144996.0,47.379,47.3873,47.2788,47.2871,144996.0
2019-05-06 15:45:00,56.61,56.66,56.59,56.63,124646.0,47.2788,47.3205,47.2621,47.2955,124646.0
2019-05-06 15:50:00,56.63,56.65,56.56,56.57,184853.0,47.2955,47.3122,47.237,47.2454,184853.0
2019-05-06 15:55:00,56.56,56.57,56.49,56.52,436409.0,47.237,47.2454,47.1786,47.2036,436409.0
2019-05-07 09:30:00,55.86,55.99,55.72,55.8,154535.0,46.6524,46.761,46.5355,46.6023,154535.0
2019-05-07 09:35:00,55.81,56.05,55.78,56.04,67963.0,46.6106,46.8111,46.5856,46.8027,67963.0
2019-05-07 09:40:00,56.04,56.06,55.89,55.94,36341.0,46.8027,46.8194,46.6775,46.7192,36341.0
2019-05-07 09:45:00,55.92,55.99,55.75,55.75,73450.0,46.7025,46.761,46.5605,46.5605,73450.0
2019-05-07 09:50:00,55.76,55.9,55.62,55.88,203777.0,46.5689,46.6858,46.452,46.6691,203777.0
2019-05-07 09:55:00,55.87,56.02,55.85,56.02,103956.0,46.6608,46.786,46.644,46.786,103956.0
2019-05-07 10:00:00,56.01,56.01,55.8,55.83,96347.0,46.7777,46.7777,46.6023,46.6273,96347.0
2019-05-07 10:05:00,55.83,55.84,55.7,55.79,51113.0,46.6273,46.6357,46.5188,46.5939,51113.0
2019-05-07 10:10:00,55.79,55.79,55.62,55.62,122862.0,46.5939,46.5939,46.452,46.452,122862.0
2019-05-07 10:15:00,55.63,55.84,55.62,55.83,147468.0,46.4603,46.6357,46.452,46.6273,147468.0
2019-05-07 10:20:00,55.82,55.93,55.82,55.89,53944.0,46.619,46.7109,46.619,46.6775,53944.0
2019-05-07 10:25:00,55.88,56.0,55.86,56.0,109632.0,46.6691,46.7693,46.6524,46.7693,109632.0
2019-05-07 10:30:00,55.99,56.02,55.83,55.86,46923.0,46.761,46.786,46.6273,46.6524,46923.0
2019-05-07 10:35:00,55.87,55.97,55.84,55.86,9912.0,46.6608,46.7443,46.6357,46.6524,9912.0
2019-05-07 10:40:00,55.86,55.86,55.72,55.73,51213.0,46.6524,46.6524,46.5355,46.5438,51213.0
2019-05-07 10:45:00,55.73,55.87,55.69,55.69,82687.0,46.5438,46.6608,46.5104,46.5104,82687.0
2019-05-07 10:50:00,55.68,55.71,55.58,55.64,61372.0,46.5021,46.5271,46.4186,46.4687,61372.0
2019-05-07 10:55:00,55.64,55.71,55.6,55.62,42186.0,46.4687,46.5271,46.4353,46.452,42186.0
2019-05-07 11:00:00,55.62,55.65,55.57,55.59,44539.0,46.452,46.477,46.4102,46.4269,44539.0
2019-05-07 11:05:00,55.59,55.85,55.58,55.85,50737.0,46.4269,46.644,46.4186,46.644,50737.0
2019-05-07 11:10:00,55.86,55.87,55.77,55.83,58981.0,46.6524,46.6608,46.5772,46.6273,58981.0
2019-05-07 11:15:00,55.82,55.83,55.7,55.74,49547.0,46.619,46.6273,46.5188,46.5522,49547.0
2019-05-07 11:20:00,55.74,55.74,55.66,55.7,63403.0,46.5522,46.5522,46.4854,46.5188,63403.0
2019-05-07 11:25:00,55.68,55.84,55.63,55.78,83486.0,46.5021,46.6357,46.4603,46.5856,83486.0
2019-05-07 11:30:00,55.78,55.87,55.78,55.81,81070.0,46.5856,46.6608,46.5856,46.6106,81070.0
2019-05-07 11:35:00,55.81,55.81,55.6,55.67,87936.0,46.6106,46.6106,46.4353,46.4937,87936.0
2019-05-07 11:40:00,55.68,55.76,55.59,55.63,88116.0,46.5021,46.5689,46.4269,46.4603,88116.0
2019-05-07 11:45:00,55.62,55.73,55.6,55.69,56924.0,46.452,46.5438,46.4353,46.5104,56924.0
2019-05-07 11:50:00,55.68,55.7,55.57,55.7,59684.0,46.5021,46.5188,46.4102,46.5188,59684.0
2019-05-07 11:55:00,55.69,55.71,55.63,55.69,61183.0,46.5104,46.5271,46.4603,46.5104,61183.0
2019-05-07 12:00:00,55.68,55.68,55.6,55.67,82949.0,46.5021,46.5021,46.4353,46.4937,82949.0
2019-05-07 12:05:00,55.67,55.81,55.66,55.81,146492.0,46.4937,46.6106,46.4854,46.6106,146492.0
2019-05-07 12:10:00,55.81,55.85,55.76,55.77,122672.0,46.6106,46.644,46.5689,46.5772,122672.0
2019-05-07 12:15:00,55.76,55.85,55.75,55.85,31611.0,46.5689,46.644,46.5605,46.644,31611.0
2019-05-07 12:20:00,55.85,55.91,55.84,55.85,17217.0,46.644,46.6942,46.6357,46.644,17217.0
2019-05-07 12:25:00,55.86,55.94,55.86,55.91,36509.0,46.6524,46.7192,46.6524,46.6942,36509.0
2019-05-07 12:30:00,55.91,55.94,55.86,55.87,17450.0,46.6942,46.7192,46.6524,46.6608,17450.0
2019-05-07 12:35:00,55.86,55.88,55.83,55.85,15177.0,46.6524,46.6691,46.6273,46.644,15177.0
2019-05-07 12:40:00,55.84,55.86,55.77,55.77,11026.0,46.6357,46.6524,46.5772,46.5772,11026.0
2019-05-07 12:45:00,55.78,55.84,55.77,55.82,15244.0,46.5856,46.6357,46.5772,46.619,15244.0
2019-05-07 12:50:00,55.82,55.88,55.81,55.83,16245.0,46.619,46.6691,46.6106,46.6273,16245.0
2019-05-07 12:55:00,55.83,55.83,55.75,55.75,18523.0,46.6273,46.6273,46.5605,46.5605,18523.0
2019-05-07 13:00:00,55.75,55.77,55.7,55.7,19775.0,46.5605,46.5772,46.5188,46.5188,19775.0
2019-05-07 13:05:00,55.7,55.72,55.59,55.61,102659.0,46.5188,46.5355,46.4269,46.4436,102659.0
2019-05-07 13:10:00,55.61,55.66,55.58,55.62,31788.0,46.4436,46.4854,46.4186,46.452,31788.0
2019-05-07 13:15:00,55.59,55.59,55.53,55.53,39516.0,46.4269,46.4269,46.3768,46.3768,39516.0
2019-05-07 13:20:00,55.54,55.55,55.49,55.49,51631.0,46.3851,46.3935,46.3434,46.3434,51631.0
2019-05-07 13:25:00,55.48,55.5,55.43,55.48,29064.0,46.335,46.3517,46.2933,46.335,29064.0
2019-05-07 13:30:00,55.47,55.47,55.35,55.46,48083.0,46.3267,46.3267,46.2265,46.3183,48083.0
2019-05-07 13:35:00,55.44,55.45,55.37,55.43,30123.0,46.3016,46.31,46.2432,46.2933,30123.0
2019-05-07 13:40:00,55.43,55.43,55.35,55.38,47709.0,46.2933,46.2933,46.2265,46.2515,47709.0
2019-05-07 13:45:00,55.39,55.52,55.39,55.5,89112.0,46.2599,46.3684,46.2599,46.3517,89112.0
2019-05-07 13:50:00,55.5,55.63,55.5,55.62,13389.0,46.3517,46.4603,46.3517,46.452,13389.0
2019-05-07 13:55:00,55.61,55.65,55.56,55.56,34485.0,46.4436,46.477,46.4018,46.4018,34485.0
2019-05-07 14:00:00,55.55,55.59,55.47,55.49,38746.0,46.3935,46.4269,46.3267,46.3434,38746.0
2019-05-07 14:05:00,55.49,55.64,55.49,55.58,41404.0,46.3434,46.4687,46.3434,46.4186,41404.0
2019-05-07 14:10:00,55.58,55.58,55.46,55.49,33872.0,46.4186,46.4186,46.3183,46.3434,33872.0
2019-05-07 14:15:00,55.49,55.54,55.46,55.53,35656.0,46.3434,46.3851,46.3183,46.3768,35656.0
2019-05-07 14:20:00,55.53,55.62,55.52,55.54,27342.0,46.3768,46.452,46.3684,46.3851,27342.0
2019-05-07 14:25:00,55.55,55.57,55.45,55.46,27774.0,46.3935,46.4102,46.31,46.3183,27774.0
2019-05-07 14:30:00,55.46,55.5,55.39,55.41,29072.0,46.3183,46.3517,46.2599,46.2766,29072.0
2019-05-07 14:35:00,55.39,55.48,55.38,55.48,90251.0,46.2599,46.335,46.2515,46.335,90251.0
2019-05-07 14:40:00,55.48,55.54,55.41,55.42,31743.0,46.335,46.3851,46.2766,46.2849,31743.0
2019-05-07 14:45:00,55.41,55.45,55.39,55.41,29283.0,46.2766,46.31,46.2599,46.2766,29283.0
2019-05-07 14:50:00,55.43,55.66,55.43,55.66,36881.0,46.2933,46.4854,46.2933,46.4854,36881.0
2019-05-07 14:55:00,55.65,55.68,55.59,55.64,132175.0,46.477,46.5021,46.4269,46.4687,132175.0
2019-05-07 15:00:00,55.64,55.65,55.54,55.57,29549.0,46.4687,46.477,46.3851,46.4102,29549.0
2019-05-07 15:05:00,55.56,55.6,55.47,55.58,30696.0,46.4018,46.4353,46.3267,46.4186,30696.0
2019-05-07 15:10:00,55.57,55.67,55.54,55.62,21416.0,46.4102,46.4937,46.3851,46.452,21416.0
2019-05-07 15:15:00,55.61,55.67,55.56,55.58,48233.0,46.4436,46.4937,46.4018,46.4186,48233.0
2019-05-07 15:20:00,55.57,55.61,55.46,55.48,165939.0,46.4102,46.4436,46.3183,46.335,165939.0
2019-05-07 15:25:00,55.48,55.51,55.4,55.42,139440.0,46.335,46.3601,46.2682,46.2849,139440.0
2019-05-07 15:30:00,55.42,55.45,55.31,55.32,178543.0,46.2849,46.31,46.1931,46.2014,178543.0
2019-05-07 15:35:00,55.33,55.34,55.21,55.21,139335.0,46.2098,46.2181,46.1095,46.1095,139335.0
2019-05-07 15:40:00,55.21,55.38,55.19,55.38,206862.0,46.1095,46.2515,46.0928,46.2515,206862.0
2019-05-07 15:45:00,55.38,55.45,55.35,55.45,279692.0,46.2515,46.31,46.2265,46.31,279692.0
2019-05-07 15:50:00,55.44,55.57,55.41,55.52,297321.0,46.3016,46.4102,46.2766,46.3684,297321.0
2019-05-07 15:55:00,55.52,55.56,55.46,55.53,515322.0,46.3684,46.4018,46.3183,46.3768,515322.0
2019-05-08 09:30:00,55.32,55.6,55.19,55.25,105054.0,46.2014,46.4353,46.0928,46.1429,105054.0
2019-05-08 09:35:00,55.22,55.36,55.11,55.32,95736.0,46.1179,46.2348,46.026,46.2014,95736.0
2019-05-08 09:40:00,55.33,55.39,55.25,55.36,64186.0,46.2098,46.2599,46.1429,46.2348,64186.0
2019-05-08 09:45:00,55.37,55.47,55.36,55.41,77421.0,46.2432,46.3267,46.2348,46.2766,77421.0
2019-05-08 09:50:00,55.42,55.51,55.36,55.4,33383.0,46.2849,46.3601,46.2348,46.2682,33383.0
2019-05-08 09:55:00,55.39,55.46,55.33,55.46,59222.0,46.2599,46.3183,46.2098,46.3183,59222.0
2019-05-08 10:00:00,55.45,55.54,55.41,55.43,16770.0,46.31,46.3851,46.2766,46.2933,16770.0
2019-05-08 10:05:00,55.42,55.44,55.32,55.35,53531.0,46.2849,46.3016,46.2014,46.2265,53531.0
2019-05-08 10:10:00,55.32,55.32,55.19,55.32,37449.0,46.2014,46.2014,46.0928,46.2014,37449.0
2019-05-08 10:15:00,55.3,55.44,55.28,55.44,26951.0,46.1847,46.3016,46.168,46.3016,26951.0
2019-05-08 10:20:00,55.43,55.53,55.37,55.52,28716.0,46.2933,46.3768,46.2432,46.3684,28716.0
2019-05-08 10:25:00,55.51,55.55,55.45,55.49,27340.0,46.3601,46.3935,46.31,46.3434,27340.0
2019-05-08 10:30:00,55.5,55.58,55.39,55.43,41262.0,46.3517,46.4186,46.2599,46.2933,41262.0
2019-05-08 10:35:00,55.43,55.47,55.36,55.38,535640.0,46.2933,46.3267,46.2348,46.2515,535640.0
2019-05-08 10:40:00,55.38,55.41,55.32,55.35,97302.0,46.2515,46.2766,46.2014,46.2265,97302.0
2019-05-08 10:45:00,55.34,55.39,55.25,55.25,86638.0,46.2181,46.2599,46.1429,46.1429,86638.0
2019-05-08 10:50:00,55.25,55.27,55.14,55.22,55874.0,46.1429,46.1597,46.0511,46.1179,55874.0
2019-05-08 10:55:00,55.22,55.3,55.07,55.3,105348.0,46.1179,46.1847,45.9926,46.1847,105348.0
2019-05-08 11:00:00,55.3,55.43,55.26,55.43,511001.0,46.1847,46.2933,46.1513,46.2933,511001.0
2019-05-08 11:05:00,55.42,55.54,55.41,55.45,42669.0,46.2849,46.3851,46.2766,46.31,42669.0
2019-05-08 11:10:00,55.45,55.52,55.41,55.48,64673.0,46.31,46.3684,46.2766,46.335,64673.0
2019-05-08 11:15:00,55.49,55.62,55.49,55.54,85802.0,46.3434,46.452,46.3434,46.3851,85802.0
2019-05-08 11:20:00,55.54,55.58,55.48,55.55,75364.0,46.3851,46.4186,46.335,46.3935,75364.0
2019-05-08 11:25:00,55.55,55.58,55.47,55.49,76963.0,46.3935,46.4186,46.3267,46.3434,76963.0
2019-05-08 11:30:00,55.5,55.56,55.37,55.41,202383.0,46.3517,46.4018,46.2432,46.2766,202383.0
2019-05-08 11:35:00,55.4,55.43,55.34,55.36,72663.0,46.2682,46.2933,46.2181,46.2348,72663.0
2019-05-08 11:40:00,55.35,55.4,55.33,55.39,139492.0,46.2265,46.2682,46.2098,46.2599,139492.0
2019-05-08 11:45:00,55.39,55.49,55.38,55.49,46015.0,46.2599,46.3434,46.2515,46.3434,46015.0
2019-05-08 11:50:00,55.5,55.57,55.47,55.54,20112.0,46.3517,46.4102,46.3267,46.3851,20112.0
2019-05-08 11:55:00,55.54,55.64,55.54,55.58,30865.0,46.3851,46.4687,46.3851,46.4186,30865.0
2019-05-08 12:00:00,55.58,55.59,55.41,55.43,23449.0,46.4186,46.4269,46.2766,46.2933,23449.0
2019-05-08 12:05:00,55.42,55.46,55.34,55.36,25771.0,46.2849,46.3183,46.2181,46.2348,25771.0
2019-05-08 12:10:00,55.35,55.39,55.27,55.3,21226.0,46.2265,46.2599,46.1597,46.1847,21226.0
2019-05-08 12:15:00,55.29,55.36,55.27,55.34,18259.0,46.1764,46.2348,46.1597,46.2181,18259.0
2019-05-08 12:20:00,55.33,55.33,55.26,55.28,48930.0,46.2098,46.2098,46.1513,46.168,48930.0
2019-05-08 12:25:00,55.28,55.29,55.22,55.26,89298.0,46.168,46.1764,46.1179,46.1513,89298.0
2019-05-08 12:30:00,55.25,55.28,55.23,55.28,50060.0,46.1429,46.168,46.1262,46.168,50060.0
2019-05-08 12:35:00,55.28,55.28,55.19,55.2,48381.0,46.168,46.168,46.0928,46.1012,48381.0
2019-05-08 12:40:00,55.2,55.28,55.19,55.28,110984.0,46.1012,46.168,46.0928,46.168,110984.0
2019-05-08 12:45:00,55.28,55.32,55.26,55.29,36108.0,46.168,46.2014,46.1513,46.1764,36108.0
2019-05-08 12:50:00,55.3,55.36,55.3,55.34,41428.0,46.1847,46.2348,46.1847,46.2181,41428.0
2019-05-08 12:55:00,55.34,55.36,55.31,55.36,100098.0,46.2181,46.2348,46.1931,46.2348,100098.0
2019-05-08 13:00:00,55.36,55.38,55.28,55.38,153774.0,46.2348,46.2515,46.168,46.2515,153774.0
2019-05-08 13:05:00,55.39,55.4,55.33,55.34,153113.0,46.2599,46.2682,46.2098,46.2181,153113.0
2019-05-08 13:10:00,55.34,55.34,55.29,55.29,181747.0,46.2181,46.2181,46.1764,46.1764,181747.0
2019-05-08 13:15:00,55.3,55.31,55.24,55.27,76081.0,46.1847,46.1931,46.1346,46.1597,76081.0
2019-05-08 13:20:00,55.27,55.33,55.24,55.29,29320.0,46.1597,46.2098,46.1346,46.1764,29320.0
2019-05-08 13:25:00,55.3,55.32,55.28,55.29,28081.0,46.1847,46.2014,46.168,46.1764,28081.0
2019-05-08 13:30:00,55.3,55.31,55.23,55.28,28096.0,46.1847,46.1931,46.1262,46.168,28096.0
2019-05-08 13:35:00,55.29,55.29,55.21,55.25,15027.0,46.1764,46.1764,46.1095,46.1429,15027.0
2019-05-08 13:40:00,55.25,55.28,55.22,55.26,20756.0,46.1429,46.168,46.1179,46.1513,20756.0
2019-05-08 13:45:00,55.27,55.29,55.22,55.27,25302.0,46.1597,46.1764,46.1179,46.1597,25302.0
2019-05-08 13:50:00,55.26,55.27,55.22,55.23,72860.0,46.1513,46.1597,46.1179,46.1262,72860.0
2019-05-08 13:55:00,55.23,55.27,55.23,55.27,18062.0,46.1262,46.1597,46.1262,46.1597,18062.0
2019-05-08 14:00:00,55.27,55.27,55.24,55.26,36193.0,46.1597,46.1597,46.1346,46.1513,36193.0
2019-05-08 14:05:00,55.25,55.27,55.22,55.27,46381.0,46.1429,46.1597,46.1179,46.1597,46381.0
2019-05-08 14:10:00,55.27,55.27,55.15,55.17,37630.0,46.1597,46.1597,46.0594,46.0761,37630.0
2019-05-08 14:15:00,55.17,55.23,55.17,55.2,27627.0,46.0761,46.1262,46.0761,46.1012,27627.0
2019-05-08 14:20:00,55.21,55.26,55.2,55.25,33885.0,46.1095,46.1513,46.1012,46.1429,33885.0
2019-05-08 14:25:00,55.25,55.26,55.21,55.24,18642.0,46.1429,46.1513,46.1095,46.1346,18642.0
2019-05-08 14:30:00,55.25,55.31,55.24,55.28,131347.0,46.1429,46.1931,46.1346,46.168,131347.0
2019-05-08 14:35:00,55.27,55.28,55.2,55.21,190733.0,46.1597,46.168,46.1012,46.1095,190733.0
2019-05-08 14:40:00,55.21,55.23,55.19,55.2,160848.0,46.1095,46.1262,46.0928,46.1012,160848.0
2019-05-08 14:45:00,55.2,55.21,55.17,55.18,71271.0,46.1012,46.1095,46.0761,46.0845,71271.0
2019-05-08 14:50:00,55.18,55.19,55.17,55.19,10283.0,46.0845,46.0928,46.0761,46.0928,10283.0
2019-05-08 14:55:00,55.18,55.18,55.11,55.14,19392.0,46.0845,46.0845,46.026,46.0511,19392.0
2019-05-08 15:00:00,55.15,55.21,55.15,55.17,30622.0,46.0594,46.1095,46.0594,46.0761,30622.0
2019-05-08 15:05:00,55.18,55.2,55.15,55.16,23448.0,46.0845,46.1012,46.0594,46.0678,23448.0
2019-05-08 15:10:00,55.17,55.22,55.16,55.2,32895.0,46.0761,46.1179,46.0678,46.1012,32895.0
2019-05-08 15:15:00,55.19,55.25,55.17,55.24,17447.0,46.0928,46.1429,46.0761,46.1346,17447.0
2019-05-08 15:20:00,55.24,55.29,55.24,55.28,54131.0,46.1346,46.1764,46.1346,46.168,54131.0
2019-05-08 15:25:00,55.28,55.29,55.23,55.25,56418.0,46.168,46.1764,46.1262,46.1429,56418.0
2019-05-08 15:30:00,55.25,55.27,55.2,55.2,61225.0,46.1429,46.1597,46.1012,46.1012,61225.0
2019-05-08 15:35:00,55.2,55.23,55.19,55.2,39342.0,46.1012,46.1262,46.0928,46.1012,39342.0
2019-05-08 15:40:00,55.19,55.19,55.11,55.12,63573.0,46.0928,46.0928,46.026,46.0344,63573.0
2019-05-08 15:45:00,55.11,55.12,55.06,55.07,127703.0,46.026,46.0344,45.9843,45.9926,127703.0
2019-05-08 15:50:00,55.07,55.08,54.99,55.0,181931.0,45.9926,46.001,45.9258,45.9342,181931.0
2019-05-08 15:55:00,54.99,55.0,54.93,54.96,480721.0,45.9258,45.9342,45.8757,45.9007,480721.0
2019-05-09 09:30:00,54.29,54.49,54.15,54.35,458661.0,45.3412,45.5082,45.2243,45.3913,458661.0
2019-05-09 09:35:00,54.35,54.36,54.18,54.33,449655.0,45.3913,45.3996,45.2493,45.3746,449655.0
2019-05-09 09:40:00,54.32,54.42,54.22,54.31,171727.0,45.3662,45.4498,45.2827,45.3579,171727.0
2019-05-09 09:45:00,54.3,54.35,54.23,54.33,78479.0,45.3495,45.3913,45.2911,45.3746,78479.0
2019-05-09 09:50:00,54.32,54.34,54.18,54.26,225072.0,45.3662,45.3829,45.2493,45.3161,225072.0
2019-05-09 09:55:00,54.27,54.37,54.24,54.36,87009.0,45.3245,45.408,45.2994,45.3996,87009.0
2019-05-09 10:00:00,54.35,54.5,54.3,54.4,155381.0,45.3913,45.5166,45.3495,45.4331,155381.0
2019-05-09 10:05:00,54.41,54.47,54.35,54.41,244015.0,45.4414,45.4915,45.3913,45.4414,244015.0
2019-05-09 10:10:00,54.41,54.49,54.34,54.39,30933.0,45.4414,45.5082,45.3829,45.4247,30933.0
2019-05-09 10:15:00,54.4,54.41,54.25,54.29,72445.0,45.4331,45.4414,45.3078,45.3412,72445.0
2019-05-09 10:20:00,54.28,54.29,54.17,54.21,149845.0,45.3328,45.3412,45.241,45.2744,149845.0
2019-05-09 10:25:00,54.2,54.21,54.08,54.13,239451.0,45.266,45.2744,45.1658,45.2076,239451.0
2019-05-09 10:30:00,54.14,54.2,54.09,54.11,99244.0,45.2159,45.266,45.1742,45.1909,99244.0
2019-05-09 10:35:00,54.11,54.13,54.01,54.03,294071.0,45.1909,45.2076,45.1073,45.124,294071.0
2019-05-09 10:40:00,54.03,54.29,54.03,54.24,119331.0,45.124,45.3412,45.124,45.2994,119331.0
2019-05-09 10:45:00,54.24,54.4,54.23,54.4,114483.0,45.2994,45.4331,45.2911,45.4331,114483.0
2019-05-09 10:50:00,54.4,54.48,54.37,54.41,128075.0,45.4331,45.4999,45.408,45.4414,128075.0
2019-05-09 10:55:00,54.41,54.43,54.32,54.35,71320.0,45.4414,45.4581,45.3662,45.3913,71320.0
2019-05-09 11:00:00,54.34,54.58,54.32,54.54,52941.0,45.3829,45.5834,45.3662,45.55,52941.0
2019-05-09 11:05:00,54.54,54.55,54.45,54.54,49630.0,45.55,45.5583,45.4748,45.55,49630.0
2019-05-09 11:10:00,54.55,54.7,54.51,54.69,74843.0,45.5583,45.6836,45.5249,45.6753,74843.0
2019-05-09 11:15:00,54.69,54.7,54.58,54.58,54751.0,45.6753,45.6836,45.5834,45.5834,54751.0
2019-05-09 11:20:00,54.58,54.63,54.48,54.5,40844.0,45.5834,45.6251,45.4999,45.5166,40844.0
2019-05-09 11:25:00,54.54,54.56,54.32,54.39,38374.0,45.55,45.5667,45.3662,45.4247,38374.0
2019-05-09 11:30:00,54.39,54.53,54.39,54.51,36377.0,45.4247,45.5416,45.4247,45.5249,36377.0
2019-05-09 11:35:00,54.52,54.64,54.52,54.59,43405.0,45.5333,45.6335,45.5333,45.5917,43405.0
2019-05-09 11:40:00,54.59,54.7,54.56,54.68,24738.0,45.5917,45.6836,45.5667,45.6669,24738.0
2019-05-09 11:45:00,54.68,54.77,54.66,54.77,26151.0,45.6669,45.7421,45.6502,45.7421,26151.0
2019-05-09 11:50:00,54.78,54.86,54.73,54.82,28515.0,45.7504,45.8172,45.7087,45.7838,28515.0
2019-05-09 11:55:00,54.82,54.85,54.72,54.75,21301.0,45.7838,45.8089,45.7003,45.7254,21301.0
2019-05-09 12:00:00,54.76,54.77,54.69,54.72,43013.0,45.7337,45.7421,45.6753,45.7003,43013.0
2019-05-09 12:05:00,54.72,54.77,54.68,54.74,39294.0,45.7003,45.7421,45.6669,45.717,39294.0
2019-05-09 12:10:00,54.74,54.76,54.7,54.74,30475.0,45.717,45.7337,45.6836,45.717,30475.0
2019-05-09 12:15:00,54.73,54.77,54.69,54.75,19036.0,45.7087,45.7421,45.6753,45.7254,19036.0
2019-05-09 12:20:00,54.75,54.78,54.69,54.69,30900.0,45.7254,45.7504,45.6753,45.6753,30900.0
2019-05-09 12:25:00,54.7,54.86,54.7,54.78,99420.0,45.6836,45.8172,45.6836,45.7504,99420.0
2019-05-09 12:30:00,54.79,54.91,54.79,54.88,105046.0,45.7588,45.859,45.7588,45.8339,105046.0
2019-05-09 12:35:00,54.88,55.0,54.87,54.96,51519.0,45.8339,45.9342,45.8256,45.9007,51519.0
2019-05-09 12:40:00,54.96,55.04,54.86,54.87,74515.0,45.9007,45.9676,45.8172,45.8256,74515.0
2019-05-09 12:45:00,54.86,54.89,54.79,54.88,39197.0,45.8172,45.8423,45.7588,45.8339,39197.0
2019-05-09 12:50:00,54.89,54.95,54.83,54.92,23891.0,45.8423,45.8924,45.7922,45.8673,23891.0
2019-05-09 12:55:00,54.91,54.99,54.91,54.97,29753.0,45.859,45.9258,45.859,45.9091,29753.0
2019-05-09 13:00:00,54.96,55.05,54.96,55.02,43102.0,45.9007,45.9759,45.9007,45.9509,43102.0
2019-05-09 13:05:00,55.02,55.03,54.93,54.94,53067.0,45.9509,45.9592,45.8757,45.884,53067.0
2019-05-09 13:10:00,54.93,54.98,54.91,54.93,50241.0,45.8757,45.9175,45.859,45.8757,50241.0
2019-05-09 13:15:00,54.93,54.94,54.75,54.78,44259.0,45.8757,45.884,45.7254,45.7504,44259.0
2019-05-09 13:20:00,54.77,54.83,54.73,54.82,56095.0,45.7421,45.7922,45.7087,45.7838,56095.0
2019-05-09 13:25:00,54.83,54.87,54.8,54.83,31391.0,45.7922,45.8256,45.7671,45.7922,31391.0
2019-05-09 13:30:00,54.83,54.92,54.8,54.9,33858.0,45.7922,45.8673,45.7671,45.8506,33858.0
2019-05-09 13:35:00,54.9,54.91,54.84,54.91,20414.0,45.8506,45.859,45.8005,45.859,20414.0
2019-05-09 13:40:00,54.91,54.92,54.87,54.89,34212.0,45.859,45.8673,45.8256,45.8423,34212.0
2019-05-09 13:45:00,54.9,55.04,54.88,55.04,24358.0,45.8506,45.9676,45.8339,45.9676,24358.0
2019-05-09 13:50:00,55.04,55.04,54.91,54.92,26780.0,45.9676,45.9676,45.859,45.8673,26780.0
2019-05-09 13:55:00,54.92,54.94,54.87,54.88,19075.0,45.8673,45.884,45.8256,45.8339,19075.0
2019-05-09 14:00:00,54.88,54.93,54.79,54.79,20666.0,45.8339,45.8757,45.7588,45.7588,20666.0
2019-05-09 14:05:00,54.8,54.85,54.75,54.8,36636.0,45.7671,45.8089,45.7254,45.7671,36636.0
2019-05-09 14:10:00,54.81,54.85,54.77,54.84,18031.0,45.7755,45.8089,45.7421,45.8005,18031.0
2019-05-09 14:15:00,54.85,54.95,54.84,54.92,51221.0,45.8089,45.8924,45.8005,45.8673,51221.0
2019-05-09 14:20:00,54.93,55.01,54.93,54.94,108644.0,45.8757,45.9425,45.8757,45.884,108644.0
2019-05-09 14:25:00,54.94,54.97,54.91,54.95,25452.0,45.884,45.9091,45.859,45.8924,25452.0
2019-05-09 14:30:00,54.95,54.98,54.91,54.92,26726.0,45.8924,45.9175,45.859,45.8673,26726.0
2019-05-09 14:35:00,54.93,54.97,54.91,54.92,23108.0,45.8757,45.9091,45.859,45.8673,23108.0
2019-05-09 14:40:00,54.93,55.01,54.93,54.96,37153.0,45.8757,45.9425,45.8757,45.9007,37153.0
2019-05-09 14:45:00,54.96,54.97,54.7,54.89,103942.0,45.9007,45.9091,45.6836,45.8423,103942.0
2019-05-09 14:50:00,54.88,54.94,54.88,54.91,20447.0,45.8339,45.884,45.8339,45.859,20447.0
2019-05-09 14:55:00,54.9,54.91,54.77,54.78,30823.0,45.8506,45.859,45.7421,45.7504,30823.0
2019-05-09 15:00:00,54.78,54.79,54.7,54.75,77622.0,45.7504,45.7588,45.6836,45.7254,77622.0
2019-05-09 15:05:00,54.75,54.77,54.62,54.65,31918.0,45.7254,45.7421,45.6168,45.6418,31918.0
2019-05-09 15:10:00,54.65,54.75,54.64,54.73,107457.0,45.6418,45.7254,45.6335,45.7087,107457.0
2019-05-09 15:15:00,54.73,54.83,54.71,54.82,63710.0,45.7087,45.7922,45.692,45.7838,63710.0
2019-05-09 15:20:00,54.82,54.84,54.76,54.79,26903.0,45.7838,45.8005,45.7337,45.7588,26903.0
2019-05-09 15:25:00,54.8,54.91,54.8,54.9,24626.0,45.7671,45.859,45.7671,45.8506,24626.0
2019-05-09 15:30:00,54.91,55.02,54.88,54.98,158189.0,45.859,45.9509,45.8339,45.9175,158189.0
2019-05-09 15:35:00,54.98,55.09,54.96,55.09,61678.0,45.9175,46.0093,45.9007,46.0093,61678.0
2019-05-09 15:40:00,55.09,55.09,55.01,55.03,49596.0,46.0093,46.0093,45.9425,45.9592,49596.0
2019-05-09 15:45:00,55.03,55.08,54.93,54.93,124935.0,45.9592,46.001,45.8757,45.8757,124935.0
2019-05-09 15:50:00,54.92,55.01,54.92,55.0,154376.0,45.8673,45.9425,45.8673,45.9342,154376.0
2019-05-09 15:55:00,55.0,55.01,54.9,54.94,569919.0,45.9342,45.9425,45.8506,45.884,569919.0
2019-05-10 09:30:00,54.71,54.85,54.55,54.76,63688.0,45.692,45.8089,45.5583,45.7337,63688.0
2019-05-10 09:35:00,54.75,54.82,54.71,54.78,36737.0,45.7254,45.7838,45.692,45.7504,36737.0
2019-05-10 09:40:00,54.77,54.81,54.69,54.77,37265.0,45.7421,45.7755,45.6753,45.7421,37265.0
2019-05-10 09:45:00,54.78,54.97,54.78,54.91,135482.0,45.7504,45.9091,45.7504,45.859,135482.0
2019-05-10 09:50:00,54.91,54.91,54.79,54.81,56082.0,45.859,45.859,45.7588,45.7755,56082.0
2019-05-10 09:55:00,54.83,54.96,54.82,54.85,44456.0,45.7922,45.9007,45.7838,45.8089,44456.0
2019-05-10 10:00:00,54.85,54.94,54.85,54.88,24268.0,45.8089,45.884,45.8089,45.8339,24268.0
2019-05-10 10:05:00,54.86,54.9,54.83,54.83,34439.0,45.8172,45.8506,45.7922,45.7922,34439.0
2019-05-10 10:10:00,54.84,54.84,54.71,54.72,58564.0,45.8005,45.8005,45.692,45.7003,58564.0
2019-05-10 10:15:00,54.71,54.73,54.62,54.71,188645.0,45.692,45.7087,45.6168,45.692,188645.0
2019-05-10 10:20:00,54.73,54.76,54.58,54.58,121541.0,45.7087,45.7337,45.5834,45.5834,121541.0
2019-05-10 10:25:00,54.59,54.72,54.58,54.67,61709.0,45.5917,45.7003,45.5834,45.6586,61709.0
2019-05-10 10:30:00,54.67,54.68,54.54,54.55,66414.0,45.6586,45.6669,45.55,45.5583,66414.0
2019-05-10 10:35:00,54.55,54.55,54.4,54.42,143089.0,45.5583,45.5583,45.4331,45.4498,143089.0
2019-05-10 10:40:00,54.41,54.41,54.31,54.4,134728.0,45.4414,45.4414,45.3579,45.4331,134728.0
2019-05-10 10:45:00,54.39,54.47,54.34,54.34,32827.0,45.4247,45.4915,45.3829,45.3829,32827.0
2019-05-10 10:50:00,54.35,54.43,54.34,54.37,42928.0,45.3913,45.4581,45.3829,45.408,42928.0
2019-05-10 10:55:00,54.35,54.41,54.25,54.26,62144.0,45.3913,45.4414,45.3078,45.3161,62144.0
2019-05-10 11:00:00,54.25,54.26,54.07,54.19,281451.0,45.3078,45.3161,45.1575,45.2577,281451.0
2019-05-10 11:05:00,54.19,54.31,54.19,54.25,246679.0,45.2577,45.3579,45.2577,45.3078,246679.0
2019-05-10 11:10:00,54.26,54.32,54.24,54.26,165981.0,45.3161,45.3662,45.2994,45.3161,165981.0
2019-05-10 11:15:00,54.26,54.36,54.2,54.36,50684.0,45.3161,45.3996,45.266,45.3996,50684.0
2019-05-10 11:20:00,54.37,54.47,54.36,54.43,44755.0,45.408,45.4915,45.3996,45.4581,44755.0
2019-05-10 11:25:00,54.43,54.44,54.27,54.28,44887.0,45.4581,45.4665,45.3245,45.3328,44887.0
2019-05-10 11:30:00,54.28,54.3,54.19,54.2,48945.0,45.3328,45.3495,45.2577,45.266,48945.0
2019-05-10 11:35:00,54.22,54.45,54.17,54.35,83323.0,45.2827,45.4748,45.241,45.3913,83323.0
2019-05-10 11:40:00,54.34,54.38,54.18,54.29,48791.0,45.3829,45.4164,45.2493,45.3412,48791.0
2019-05-10 11:45:00,54.28,54.34,54.24,54.3,43311.0,45.3328,45.3829,45.2994,45.3495,43311.0
2019-05-10 11:50:00,54.3,54.42,54.28,54.4,73053.0,45.3495,45.4498,45.3328,45.4331,73053.0
2019-05-10 11:55:00,54.4,54.44,54.31,54.37,255173.0,45.4331,45.4665,45.3579,45.408,255173.0
2019-05-10 12:00:00,54.38,54.47,54.38,54.41,94056.0,45.4164,45.4915,45.4164,45.4414,94056.0
2019-05-10 12:05:00,54.41,54.46,54.38,54.4,53055.0,45.4414,45.4832,45.4164,45.4331,53055.0
2019-05-10 12:10:00,54.4,54.55,54.4,54.53,61828.0,45.4331,45.5583,45.4331,45.5416,61828.0
2019-05-10 12:15:00,54.54,54.67,54.54,54.64,45377.0,45.55,45.6586,45.55,45.6335,45377.0
2019-05-10 12:20:00,54.64,54.66,54.6,54.64,38566.0,45.6335,45.6502,45.6001,45.6335,38566.0
2019-05-10 12:25:00,54.65,54.73,54.61,54.71,31212.0,45.6418,45.7087,45.6084,45.692,31212.0
2019-05-10 12:30:00,54.71,54.83,54.7,54.78,29619.0,45.692,45.7922,45.6836,45.7504,29619.0
2019-05-10 12:35:00,54.78,54.79,54.7,54.75,19076.0,45.7504,45.7588,45.6836,45.7254,19076.0
2019-05-10 12:40:00,54.75,54.77,54.7,54.75,16719.0,45.7254,45.7421,45.6836,45.7254,16719.0
2019-05-10 12:45:00,54.75,54.75,54.64,54.67,22326.0,45.7254,45.7254,45.6335,45.6586,22326.0
2019-05-10 12:50:00,54.68,54.8,54.68,54.78,23816.0,45.6669,45.7671,45.6669,45.7504,23816.0
2019-05-10 12:55:00,54.78,54.82,54.74,54.77,23595.0,45.7504,45.7838,45.717,45.7421,23595.0
2019-05-10 13:00:00,54.77,54.83,54.72,54.79,39584.0,45.7421,45.7922,45.7003,45.7588,39584.0
2019-05-10 13:05:00,54.78,54.8,54.72,54.8,39358.0,45.7504,45.7671,45.7003,45.7671,39358.0
2019-05-10 13:10:00,54.79,54.87,54.77,54.84,62335.0,45.7588,45.8256,45.7421,45.8005,62335.0
2019-05-10 13:15:00,54.84,54.93,54.81,54.86,50339.0,45.8005,45.8757,45.7755,45.8172,50339.0
2019-05-10 13:20:00,54.88,54.96,54.86,54.88,59407.0,45.8339,45.9007,45.8172,45.8339,59407.0
2019-05-10 13:25:00,54.87,54.93,54.85,54.88,27081.0,45.8256,45.8757,45.8089,45.8339,27081.0
2019-05-10 13:30:00,54.89,54.96,54.88,54.92,86253.0,45.8423,45.9007,45.8339,45.8673,86253.0
2019-05-10 13:35:00,54.91,54.93,54.85,54.86,25669.0,45.859,45.8757,45.8089,45.8172,25669.0
2019-05-10 13:40:00,54.86,54.91,54.82,54.85,30826.0,45.8172,45.859,45.7838,45.8089,30826.0
2019-05-10 13:45:00,54.84,54.97,54.84,54.94,41119.0,45.8005,45.9091,45.8005,45.884,41119.0
2019-05-10 13:50:00,54.93,54.98,54.91,54.93,27525.0,45.8757,45.9175,45.859,45.8757,27525.0
2019-05-10 13:55:00,54.94,54.94,54.84,54.85,32166.0,45.884,45.884,45.8005,45.8089,32166.0
2019-05-10 14:00:00,54.85,54.96,54.84,54.96,19651.0,45.8089,45.9007,45.8005,45.9007,19651.0
2019-05-10 14:05:00,54.95,55.0,54.93,54.98,78943.0,45.8924,45.9342,45.8757,45.9175,78943.0
2019-05-10 14:10:00,54.98,54.99,54.89,54.89,19852.0,45.9175,45.9258,45.8423,45.8423,19852.0
2019-05-10 14:15:00,54.89,54.89,54.79,54.8,212402.0,45.8423,45.8423,45.7588,45.7671,212402.0
2019-05-10 14:20:00,54.8,54.87,54.78,54.82,139942.0,45.7671,45.8256,45.7504,45.7838,139942.0
2019-05-10 14:25:00,54.82,54.85,54.75,54.83,34956.0,45.7838,45.8089,45.7254,45.7922,34956.0
2019-05-10 14:30:00,54.83,54.85,54.8,54.84,64648.0,45.7922,45.8089,45.7671,45.8005,64648.0
2019-05-10 14:35:00,54.84,54.9,54.82,54.9,54494.0,45.8005,45.8506,45.7838,45.8506,54494.0
2019-05-10 14:40:00,54.93,54.93,54.89,54.9,23381.0,45.8757,45.8757,45.8423,45.8506,23381.0
2019-05-10 14:45:00,54.91,54.96,54.9,54.93,13791.0,45.859,45.9007,45.8506,45.8757,13791.0
2019-05-10 14:50:00,54.93,55.01,54.93,54.98,101339.0,45.8757,45.9425,45.8757,45.9175,101339.0
2019-05-10 14:55:00,54.98,54.99,54.9,54.93,31797.0,45.9175,45.9258,45.8506,45.8757,31797.0
2019-05-10 15:00:00,54.93,54.99,54.91,54.97,110384.0,45.8757,45.9258,45.859,45.9091,110384.0
2019-05-10 15:05:00,54.97,54.98,54.86,54.87,47166.0,45.9091,45.9175,45.8172,45.8256,47166.0
2019-05-10 15:10:00,54.87,54.94,54.87,54.94,40171.0,45.8256,45.884,45.8256,45.884,40171.0
2019-05-10 15:15:00,54.95,55.12,54.95,55.1,47695.0,45.8924,46.0344,45.8924,46.0177,47695.0
2019-05-10 15:20:00,55.1,55.14,55.09,55.12,110284.0,46.0177,46.0511,46.0093,46.0344,110284.0
2019-05-10 15:25:00,55.12,55.21,55.1,55.15,140814.0,46.0344,46.1095,46.0177,46.0594,140814.0
2019-05-10 15:30:00,55.15,55.16,55.01,55.03,269120.0,46.0594,46.0678,45.9425,45.9592,269120.0
2019-05-10 15:35:00,55.02,55.05,54.95,54.97,98184.0,45.9509,45.9759,45.8924,45.9091,98184.0
2019-05-10 15:40:00,54.97,54.97,54.87,54.92,74090.0,45.9091,45.9091,45.8256,45.8673,74090.0
2019-05-10 15:45:00,54.92,54.98,54.83,54.84,211421.0,45.8673,45.9175,45.7922,45.8005,211421.0
2019-05-10 15:50:00,54.84,54.89,54.81,54.89,389820.0,45.8005,45.8423,45.7755,45.8423,389820.0
2019-05-10 15:55:00,54.89,55.1,54.89,55.08,230408.0,45.8423,46.0177,45.8423,46.001,230408.0
2019-05-13 09:30:00,53.96,54.28,53.93,54.03,164159.0,45.0656,45.3328,45.0405,45.124,164159.0
2019-05-13 09:35:00,54.05,54.15,53.93,54.07,256560.0,45.1407,45.2243,45.0405,45.1575,256560.0
2019-05-13 09:40:00,54.07,54.09,53.93,54.0,142692.0,45.1575,45.1742,45.0405,45.099,142692.0
2019-05-13 09:45:00,54.0,54.06,53.94,54.02,75253.0,45.099,45.1491,45.0489,45.1157,75253.0
2019-05-13 09:50:00,54.01,54.01,53.7,53.75,161113.0,45.1073,45.1073,44.8484,44.8902,161113.0
2019-05-13 09:55:00,53.76,53.85,53.72,53.76,86805.0,44.8985,44.9737,44.8651,44.8985,86805.0
2019-05-13 10:00:00,53.76,53.76,53.66,53.73,98968.0,44.8985,44.8985,44.815,44.8735,98968.0
2019-05-13 10:05:00,53.74,53.84,53.73,53.79,137986.0,44.8818,44.9654,44.8735,44.9236,137986.0
2019-05-13 10:10:00,53.79,53.82,53.71,53.79,95506.0,44.9236,44.9487,44.8568,44.9236,95506.0
2019-05-13 10:15:00,53.78,53.88,53.69,53.85,97135.0,44.9153,44.9988,44.8401,44.9737,97135.0
2019-05-13 10:20:00,53.85,53.87,53.77,53.86,50261.0,44.9737,44.9904,44.9069,44.9821,50261.0
2019-05-13 10:25:00,53.86,53.88,53.77,53.87,72574.0,44.9821,44.9988,44.9069,44.9904,72574.0
2019-05-13 10:30:00,53.86,53.94,53.79,53.89,48662.0,44.9821,45.0489,44.9236,45.0071,48662.0
2019-05-13 10:35:00,53.9,53.97,53.84,53.89,35244.0,45.0155,45.0739,44.9654,45.0071,35244.0
2019-05-13 10:40:00,53.89,54.06,53.88,54.03,119292.0,45.0071,45.1491,44.9988,45.124,119292.0
2019-05-13 10:45:00,54.02,54.03,53.85,53.86,78448.0,45.1157,45.124,44.9737,44.9821,78448.0
2019-05-13 10:50:00,53.81,53.83,53.64,53.67,72052.0,44.9403,44.957,44.7983,44.8234,72052.0
2019-05-13 10:55:00,53.67,53.76,53.61,53.75,46065.0,44.8234,44.8985,44.7733,44.8902,46065.0
2019-05-13 11:00:00,53.76,53.79,53.57,53.6,50551.0,44.8985,44.9236,44.7399,44.7649,50551.0
2019-05-13 11:05:00,53.61,53.77,53.6,53.7,57254.0,44.7733,44.9069,44.7649,44.8484,57254.0
2019-05-13 11:10:00,53.68,53.75,53.62,53.72,116997.0,44.8317,44.8902,44.7816,44.8651,116997.0
2019-05-13 11:15:00,53.68,53.69,53.52,53.58,94391.0,44.8317,44.8401,44.6981,44.7482,94391.0
2019-05-13 11:20:00,53.56,53.69,53.55,53.66,49058.0,44.7315,44.8401,44.7232,44.815,49058.0
2019-05-13 11:25:00,53.66,53.69,53.53,53.54,250565.0,44.815,44.8401,44.7065,44.7148,250565.0
2019-05-13 11:30:00,53.54,53.63,53.52,53.6,95114.0,44.7148,44.79,44.6981,44.7649,95114.0
2019-05-13 11:35:00,53.58,53.58,53.51,53.54,52606.0,44.7482,44.7482,44.6898,44.7148,52606.0
2019-05-13 11:40:00,53.54,53.6,53.42,53.44,103182.0,44.7148,44.7649,44.6146,44.6313,103182.0
2019-05-13 11:45:00,53.44,53.5,53.4,53.42,96644.0,44.6313,44.6814,44.5979,44.6146,96644.0
2019-05-13 11:50:00,53.41,53.43,53.36,53.43,45668.0,44.6062,44.6229,44.5645,44.6229,45668.0
2019-05-13 11:55:00,53.42,53.56,53.4,53.56,57281.0,44.6146,44.7315,44.5979,44.7315,57281.0
2019-05-13 12:00:00,53.55,53.56,53.48,53.48,64382.0,44.7232,44.7315,44.6647,44.6647,64382.0
2019-05-13 12:05:00,53.49,53.52,53.41,53.42,24113.0,44.6731,44.6981,44.6062,44.6146,24113.0
2019-05-13 12:10:00,53.42,53.46,53.38,53.41,21049.0,44.6146,44.648,44.5812,44.6062,21049.0
2019-05-13 12:15:00,53.4,53.41,53.33,53.4,64946.0,44.5979,44.6062,44.5394,44.5979,64946.0
2019-05-13 12:20:00,53.4,53.41,53.35,53.35,34779.0,44.5979,44.6062,44.5561,44.5561,34779.0
2019-05-13 12:25:00,53.35,53.36,53.29,53.32,36443.0,44.5561,44.5645,44.506,44.5311,36443.0
2019-05-13 12:30:00,53.34,53.35,53.29,53.3,23006.0,44.5478,44.5561,44.506,44.5144,23006.0
2019-05-13 12:35:00,53.3,53.39,53.3,53.35,32433.0,44.5144,44.5895,44.5144,44.5561,32433.0
2019-05-13 12:40:00,53.35,53.35,53.28,53.31,99127.0,44.5561,44.5561,44.4977,44.5227,99127.0
2019-05-13 12:45:00,53.31,53.36,53.29,53.3,27011.0,44.5227,44.5645,44.506,44.5144,27011.0
2019-05-13 12:50:00,53.31,53.31,53.2,53.25,20448.0,44.5227,44.5227,44.4309,44.4726,20448.0
2019-05-13 12:55:00,53.25,53.25,53.18,53.21,34412.0,44.4726,44.4726,44.4142,44.4392,34412.0
2019-05-13 13:00:00,53.19,53.22,53.11,53.12,103023.0,44.4225,44.4476,44.3557,44.364,103023.0
2019-05-13 13:05:00,53.11,53.19,53.1,53.18,45714.0,44.3557,44.4225,44.3473,44.4142,45714.0
2019-05-13 13:10:00,53.18,53.23,53.15,53.18,36545.0,44.4142,44.4559,44.3891,44.4142,36545.0
2019-05-13 13:15:00,53.17,53.19,53.11,53.14,63261.0,44.4058,44.4225,44.3557,44.3807,63261.0
2019-05-13 13:20:00,53.14,53.17,53.1,53.13,127642.0,44.3807,44.4058,44.3473,44.3724,127642.0
2019-05-13 13:25:00,53.14,53.2,53.11,53.16,78474.0,44.3807,44.4309,44.3557,44.3974,78474.0
2019-05-13 13:30:00,53.15,53.22,53.13,53.19,71704.0,44.3891,44.4476,44.3724,44.4225,71704.0
2019-05-13 13:35:00,53.19,53.34,53.18,53.29,107798.0,44.4225,44.5478,44.4142,44.506,107798.0
2019-05-13 13:40:00,53.29,53.32,53.23,53.23,123761.0,44.506,44.5311,44.4559,44.4559,123761.0
2019-05-13 13:45:00,53.22,53.27,53.19,53.22,105808.0,44.4476,44.4893,44.4225,44.4476,105808.0
2019-05-13 13:50:00,53.24,53.29,53.2,53.28,35868.0,44.4643,44.506,44.4309,44.4977,35868.0
2019-05-13 13:55:00,53.29,53.31,53.22,53.26,54379.0,44.506,44.5227,44.4476,44.481,54379.0
2019-05-13 14:00:00,53.26,53.35,53.24,53.35,42732.0,44.481,44.5561,44.4643,44.5561,42732.0
2019-05-13 14:05:00,53.35,53.43,53.29,53.29,248858.0,44.5561,44.6229,44.506,44.506,248858.0
2019-05-13 14:10:00,53.3,53.31,53.19,53.21,205694.0,44.5144,44.5227,44.4225,44.4392,205694.0
2019-05-13 14:15:00,53.2,53.21,53.15,53.16,223798.0,44.4309,44.4392,44.3891,44.3974,223798.0
2019-05-13 14:20:00,53.17,53.25,53.11,53.18,293950.0,44.4058,44.4726,44.3557,44.4142,293950.0
2019-05-13 14:25:00,53.19,53.39,53.19,53.29,249261.0,44.4225,44.5895,44.4225,44.506,249261.0
2019-05-13 14:30:00,53.3,53.34,53.25,53.26,80709.0,44.5144,44.5478,44.4726,44.481,80709.0
2019-05-13 14:35:00,53.25,53.27,53.2,53.23,186309.0,44.4726,44.4893,44.4309,44.4559,186309.0
2019-05-13 14:40:00,53.22,53.26,53.11,53.15,185357.0,44.4476,44.481,44.3557,44.3891,185357.0
2019-05-13 14:45:00,53.16,53.28,53.16,53.25,108070.0,44.3974,44.4977,44.3974,44.4726,108070.0
2019-05-13 14:50:00,53.25,53.32,53.24,53.25,96248.0,44.4726,44.5311,44.4643,44.4726,96248.0
2019-05-13 14:55:00,53.25,53.28,53.16,53.16,94680.0,44.4726,44.4977,44.3974,44.3974,94680.0
2019-05-13 15:00:00,53.16,53.25,53.11,53.12,90477.0,44.3974,44.4726,44.3557,44.364,90477.0
2019-05-13 15:05:00,53.12,53.23,53.11,53.14,139481.0,44.364,44.4559,44.3557,44.3807,139481.0
2019-05-13 15:10:00,53.14,53.19,53.09,53.11,221937.0,44.3807,44.4225,44.339,44.3557,221937.0
2019-05-13 15:15:00,53.1,53.12,53.0,53.01,147842.0,44.3473,44.364,44.2638,44.2722,147842.0
2019-05-13 15:20:00,53.01,53.01,52.86,52.87,136798.0,44.2722,44.2722,44.1469,44.1553,136798.0
2019-05-13 15:25:00,52.86,52.88,52.76,52.81,413409.0,44.1469,44.1636,44.0634,44.1051,413409.0
2019-05-13 15:30:00,52.8,52.81,52.66,52.74,273430.0,44.0968,44.1051,43.9799,44.0467,273430.0
2019-05-13 15:35:00,52.74,52.76,52.62,52.66,207108.0,44.0467,44.0634,43.9465,43.9799,207108.0
2019-05-13 15:40:00,52.66,52.75,52.65,52.66,217976.0,43.9799,44.055,43.9715,43.9799,217976.0
2019-05-13 15:45:00,52.66,52.83,52.65,52.83,233399.0,43.9799,44.1218,43.9715,44.1218,233399.0
2019-05-13 15:50:00,52.82,52.83,52.72,52.81,403344.0,44.1135,44.1218,44.03,44.1051,403344.0
2019-05-13 15:55:00,52.82,52.86,52.77,52.82,909290.0,44.1135,44.1469,44.0717,44.1135,909290.0
2019-05-14 09:30:00,53.02,53.22,52.87,53.07,170743.0,44.2805,44.4476,44.1553,44.3223,170743.0
2019-05-14 09:35:00,53.07,53.15,52.92,52.92,185468.0,44.3223,44.3891,44.197,44.197,185468.0
2019-05-14 09:40:00,52.91,53.01,52.83,52.96,78656.0,44.1887,44.2722,44.1218,44.2304,78656.0
2019-05-14 09:45:00,52.98,53.02,52.77,52.78,312226.0,44.2471,44.2805,44.0717,44.0801,312226.0
2019-05-14 09:50:00,52.78,52.9,52.78,52.86,49532.0,44.0801,44.1803,44.0801,44.1469,49532.0
2019-05-14 09:55:00,52.85,52.99,52.84,52.89,24843.0,44.1385,44.2555,44.1302,44.172,24843.0
2019-05-14 10:00:00,52.9,52.97,52.86,52.91,33902.0,44.1803,44.2388,44.1469,44.1887,33902.0
2019-05-14 10:05:00,52.9,53.08,52.89,53.05,49509.0,44.1803,44.3306,44.172,44.3056,49509.0
2019-05-14 10:10:00,53.06,53.15,53.0,53.15,178345.0,44.3139,44.3891,44.2638,44.3891,178345.0
2019-05-14 10:15:00,53.15,53.2,53.12,53.17,74955.0,44.3891,44.4309,44.364,44.4058,74955.0
2019-05-14 10:20:00,53.17,53.21,53.14,53.2,39285.0,44.4058,44.4392,44.3807,44.4309,39285.0
2019-05-14 10:25:00,53.2,53.22,53.1,53.12,45109.0,44.4309,44.4476,44.3473,44.364,45109.0
2019-05-14 10:30:00,53.11,53.24,53.1,53.13,70554.0,44.3557,44.4643,44.3473,44.3724,70554.0
2019-05-14 10:35:00,53.12,53.27,53.12,53.26,28201.0,44.364,44.4893,44.364,44.481,28201.0
2019-05-14 10:40:00,53.26,53.3,53.23,53.27,26686.0,44.481,44.5144,44.4559,44.4893,26686.0
2019-05-14 10:45:00,53.27,53.33,53.24,53.24,46159.0,44.4893,44.5394,44.4643,44.4643,46159.0
2019-05-14 10:50:00,53.24,53.24,53.14,53.16,32054.0,44.4643,44.4643,44.3807,44.3974,32054.0
2019-05-14 10:55:00,53.16,53.29,53.16,53.28,26690.0,44.3974,44.506,44.3974,44.4977,26690.0
2019-05-14 11:00:00,53.29,53.43,53.28,53.42,227738.0,44.506,44.6229,44.4977,44.6146,227738.0
2019-05-14 11:05:00,53.43,53.52,53.38,53.46,174821.0,44.6229,44.6981,44.5812,44.648,174821.0
2019-05-14 11:10:00,53.46,53.57,53.46,53.51,44504.0,44.648,44.7399,44.648,44.6898,44504.0
2019-05-14 11:15:00,53.51,53.52,53.45,53.5,27084.0,44.6898,44.6981,44.6396,44.6814,27084.0
2019-05-14 11:20:00,53.52,53.59,53.42,53.59,66275.0,44.6981,44.7566,44.6146,44.7566,66275.0
2019-05-14 11:25:00,53.58,53.59,53.46,53.47,78598.0,44.7482,44.7566,44.648,44.6564,78598.0
2019-05-14 11:30:00,53.47,53.59,53.47,53.58,29105.0,44.6564,44.7566,44.6564,44.7482,29105.0
2019-05-14 11:35:00,53.58,53.71,53.56,53.68,37768.0,44.7482,44.8568,44.7315,44.8317,37768.0
2019-05-14 11:40:00,53.69,53.74,53.63,53.63,37210.0,44.8401,44.8818,44.79,44.79,37210.0
2019-05-14 11:45:00,53.62,53.66,53.61,53.66,22066.0,44.7816,44.815,44.7733,44.815,22066.0
2019-05-14 11:50:00,53.68,53.76,53.62,53.76,20597.0,44.8317,44.8985,44.7816,44.8985,20597.0
2019-05-14 11:55:00,53.78,53.79,53.69,53.72,36770.0,44.9153,44.9236,44.8401,44.8651,36770.0
2019-05-14 12:00:00,53.73,53.77,53.67,53.68,25858.0,44.8735,44.9069,44.8234,44.8317,25858.0
2019-05-14 12:05:00,53.67,53.7,53.53,53.54,64385.0,44.8234,44.8484,44.7065,44.7148,64385.0
2019-05-14 12:10:00,53.54,53.62,53.51,53.59,143887.0,44.7148,44.7816,44.6898,44.7566,143887.0
2019-05-14 12:15:00,53.58,53.58,53.51,53.51,48056.0,44.7482,44.7482,44.6898,44.6898,48056.0
2019-05-14 12:20:00,53.51,53.63,53.51,53.59,42973.0,44.6898,44.79,44.6898,44.7566,42973.0
2019-05-14 12:25:00,53.6,53.62,53.53,53.53,28547.0,44.7649,44.7816,44.7065,44.7065,28547.0
2019-05-14 12:30:00,53.54,53.63,53.5,53.62,52785.0,44.7148,44.79,44.6814,44.7816,52785.0
2019-05-14 12:35:00,53.61,53.66,53.59,53.64,17869.0,44.7733,44.815,44.7566,44.7983,17869.0
2019-05-14 12:40:00,53.65,53.69,53.63,53.66,20001.0,44.8067,44.8401,44.79,44.815,20001.0
2019-05-14 12:45:00,53.67,53.69,53.62,53.68,37163.0,44.8234,44.8401,44.7816,44.8317,37163.0
2019-05-14 12:50:00,53.67,53.69,53.63,53.69,35202.0,44.8234,44.8401,44.79,44.8401,35202.0
2019-05-14 12:55:00,53.68,53.69,53.62,53.63,26800.0,44.8317,44.8401,44.7816,44.79,26800.0
2019-05-14 13:00:00,53.63,53.7,53.63,53.66,25390.0,44.79,44.8484,44.79,44.815,25390.0
2019-05-14 13:05:00,53.67,53.71,53.65,53.7,16741.0,44.8234,44.8568,44.8067,44.8484,16741.0
2019-05-14 13:10:00,53.71,53.78,53.71,53.74,47689.0,44.8568,44.9153,44.8568,44.8818,47689.0
2019-05-14 13:15:00,53.74,53.75,53.7,53.73,13404.0,44.8818,44.8902,44.8484,44.8735,13404.0
2019-05-14 13:20:00,53.73,53.78,53.73,53.77,23175.0,44.8735,44.9153,44.8735,44.9069,23175.0
2019-05-14 13:25:00,53.78,53.8,53.74,53.74,16600.0,44.9153,44.932,44.8818,44.8818,16600.0
2019-05-14 13:30:00,53.75,53.79,53.73,53.76,20705.0,44.8902,44.9236,44.8735,44.8985,20705.0
2019-05-14 13:35:00,53.77,53.79,53.72,53.77,33271.0,44.9069,44.9236,44.8651,44.9069,33271.0
2019-05-14 13:40:00,53.78,53.84,53.78,53.81,26691.0,44.9153,44.9654,44.9153,44.9403,26691.0
2019-05-14 13:45:00,53.82,53.83,53.78,53.82,21233.0,44.9487,44.957,44.9153,44.9487,21233.0
2019-05-14 13:50:00,53.82,53.88,53.82,53.83,23773.0,44.9487,44.9988,44.9487,44.957,23773.0
2019-05-14 13:55:00,53.84,53.86,53.82,53.82,15186.0,44.9654,44.9821,44.9487,44.9487,15186.0
2019-05-14 14:00:00,53.81,53.82,53.76,53.76,48608.0,44.9403,44.9487,44.8985,44.8985,48608.0
2019-05-14 14:05:00,53.76,53.83,53.71,53.83,183781.0,44.8985,44.957,44.8568,44.957,183781.0
2019-05-14 14:10:00,53.82,53.88,53.8,53.86,174827.0,44.9487,44.9988,44.932,44.9821,174827.0
2019-05-14 14:15:00,53.86,53.96,53.86,53.91,214364.0,44.9821,45.0656,44.9821,45.0238,214364.0
2019-05-14 14:20:00,53.92,53.96,53.92,53.94,26868.0,45.0322,45.0656,45.0322,45.0489,26868.0
2019-05-14 14:25:00,53.93,53.98,53.91,53.95,77445.0,45.0405,45.0823,45.0238,45.0572,77445.0
2019-05-14 14:30:00,53.94,53.96,53.91,53.95,86041.0,45.0489,45.0656,45.0238,45.0572,86041.0
2019-05-14 14:35:00,53.95,54.01,53.93,54.0,57552.0,45.0572,45.1073,45.0405,45.099,57552.0
2019-05-14 14:40:00,54.0,54.02,53.98,53.98,73505.0,45.099,45.1157,45.0823,45.0823,73505.0
2019-05-14 14:45:00,53.97,53.98,53.86,53.87,192476.0,45.0739,45.0823,44.9821,44.9904,192476.0
2019-05-14 14:50:00,53.86,53.89,53.78,53.79,201358.0,44.9821,45.0071,44.9153,44.9236,201358.0
2019-05-14 14:55:00,53.8,53.84,53.79,53.8,49104.0,44.932,44.9654,44.9236,44.932,49104.0
2019-05-14 15:00:00,53.79,53.88,53.77,53.86,81076.0,44.9236,44.9988,44.9069,44.9821,81076.0
2019-05-14 15:05:00,53.87,53.94,53.84,53.93,75700.0,44.9904,45.0489,44.9654,45.0405,75700.0
2019-05-14 15:10:00,53.93,53.93,53.83,53.85,92228.0,45.0405,45.0405,44.957,44.9737,92228.0
2019-05-14 15:15:00,53.85,53.9,53.82,53.9,60667.0,44.9737,45.0155,44.9487,45.0155,60667.0
2019-05-14 15:20:00,53.9,53.93,53.86,53.91,74077.0,45.0155,45.0405,44.9821,45.0238,74077.0
2019-05-14 15:25:00,53.91,53.99,53.91,53.96,72961.0,45.0238,45.0906,45.0238,45.0656,72961.0
2019-05-14 15:30:00,53.94,53.94,53.72,53.73,84309.0,45.0489,45.0489,44.8651,44.8735,84309.0
2019-05-14 15:35:00,53.73,53.77,53.66,53.72,212437.0,44.8735,44.9069,44.815,44.8651,212437.0
2019-05-14 15:40:00,53.71,53.78,53.71,53.73,84231.0,44.8568,44.9153,44.8568,44.8735,84231.0
2019-05-14 15:45:00,53.72,53.78,53.67,53.74,92418.0,44.8651,44.9153,44.8234,44.8818,92418.0
2019-05-14 15:50:00,53.74,53.75,53.59,53.67,174309.0,44.8818,44.8902,44.7566,44.8234,174309.0
2019-05-14 15:55:00,53.67,53.72,53.63,53.67,474136.0,44.8234,44.8651,44.79,44.8234,474136.0
2019-05-15 09:30:00,52.98,53.04,52.77,52.94,687364.0,44.2471,44.2972,44.0717,44.2137,687364.0
2019-05-15 09:35:00,52.93,52.99,52.81,52.97,100476.0,44.2054,44.2555,44.1051,44.2388,100476.0
2019-05-15 09:40:00,52.95,52.98,52.62,52.66,291196.0,44.2221,44.2471,43.9465,43.9799,291196.0
2019-05-15 09:45:00,52.65,52.89,52.63,52.82,181674.0,43.9715,44.172,43.9548,44.1135,181674.0
2019-05-15 09:50:00,52.82,52.82,52.56,52.79,323515.0,44.1135,44.1135,43.8963,44.0884,323515.0
2019-05-15 09:55:00,52.79,52.87,52.69,52.69,72934.0,44.0884,44.1553,44.0049,44.0049,72934.0
2019-05-15 10:00:00,52.68,52.69,52.32,52.34,266114.0,43.9966,44.0049,43.6959,43.7126,266114.0
2019-05-15 10:05:00,52.33,52.37,52.2,52.34,132332.0,43.7043,43.7377,43.5957,43.7126,132332.0
2019-05-15 10:10:00,52.35,52.53,52.22,52.51,134998.0,43.721,43.8713,43.6124,43.8546,134998.0
2019-05-15 10:15:00,52.51,52.55,52.41,52.52,384710.0,43.8546,43.888,43.7711,43.8629,384710.0
2019-05-15 10:20:00,52.51,52.61,52.45,52.54,268171.0,43.8546,43.9381,43.8045,43.8796,268171.0
2019-05-15 10:25:00,52.54,52.77,52.53,52.76,233889.0,43.8796,44.0717,43.8713,44.0634,233889.0
2019-05-15 10:30:00,52.75,52.84,52.72,52.75,144524.0,44.055,44.1302,44.03,44.055,144524.0
2019-05-15 10:35:00,52.76,52.79,52.61,52.63,143191.0,44.0634,44.0884,43.9381,43.9548,143191.0
2019-05-15 10:40:00,52.66,52.74,52.55,52.66,270814.0,43.9799,44.0467,43.888,43.9799,270814.0
2019-05-15 10:45:00,52.66,52.84,52.66,52.83,67759.0,43.9799,44.1302,43.9799,44.1218,67759.0
2019-05-15 10:50:00,52.83,52.9,52.78,52.87,44961.0,44.1218,44.1803,44.0801,44.1553,44961.0
2019-05-15 10:55:00,52.88,52.92,52.79,52.82,55801.0,44.1636,44.197,44.0884,44.1135,55801.0
2019-05-15 11:00:00,52.83,52.87,52.6,52.62,134749.0,44.1218,44.1553,43.9298,43.9465,134749.0
2019-05-15 11:05:00,52.61,52.7,52.57,52.67,260807.0,43.9381,44.0133,43.9047,43.9882,260807.0
2019-05-15 11:10:00,52.66,52.79,52.66,52.79,27390.0,43.9799,44.0884,43.9799,44.0884,27390.0
2019-05-15 11:15:00,52.77,52.84,52.72,52.84,24750.0,44.0717,44.1302,44.03,44.1302,24750.0
2019-05-15 11:20:00,52.84,52.88,52.8,52.87,114862.0,44.1302,44.1636,44.0968,44.1553,114862.0
2019-05-15 11:25:00,52.87,52.95,52.83,52.84,142966.0,44.1553,44.2221,44.1218,44.1302,142966.0
2019-05-15 11:30:00,52.85,52.92,52.8,52.88,37200.0,44.1385,44.197,44.0968,44.1636,37200.0
2019-05-15 11:35:00,52.89,52.92,52.85,52.85,38099.0,44.172,44.197,44.1385,44.1385,38099.0
2019-05-15 11:40:00,52.86,52.97,52.83,52.94,23218.0,44.1469,44.2388,44.1218,44.2137,23218.0
2019-05-15 11:45:00,52.96,52.98,52.89,52.95,26027.0,44.2304,44.2471,44.172,44.2221,26027.0
2019-05-15 11:50:00,52.96,53.05,52.92,52.99,57768.0,44.2304,44.3056,44.197,44.2555,57768.0
2019-05-15 11:55:00,52.99,53.06,52.97,53.02,62416.0,44.2555,44.3139,44.2388,44.2805,62416.0
2019-05-15 12:00:00,53.02,53.09,53.02,53.05,30952.0,44.2805,44.339,44.2805,44.3056,30952.0
2019-05-15 12:05:00,53.05,53.09,52.99,53.02,199052.0,44.3056,44.339,44.2555,44.2805,199052.0
2019-05-15 12:10:00,53.01,53.03,52.97,52.99,46392.0,44.2722,44.2889,44.2388,44.2555,46392.0
2019-05-15 12:15:00,52.99,52.99,52.9,52.91,57598.0,44.2555,44.2555,44.1803,44.1887,57598.0
2019-05-15 12:20:00,52.91,52.95,52.87,52.87,42857.0,44.1887,44.2221,44.1553,44.1553,42857.0
2019-05-15 12:25:00,52.87,52.89,52.84,52.87,34152.0,44.1553,44.172,44.1302,44.1553,34152.0
2019-05-15 12:30:00,52.88,52.94,52.86,52.89,51596.0,44.1636,44.2137,44.1469,44.172,51596.0
2019-05-15 12:35:00,52.89,52.9,52.85,52.87,17637.0,44.172,44.1803,44.1385,44.1553,17637.0
2019-05-15 12:40:00,52.87,52.9,52.86,52.9,20871.0,44.1553,44.1803,44.1469,44.1803,20871.0
2019-05-15 12:45:00,52.91,52.92,52.88,52.88,45254.0,44.1887,44.197,44.1636,44.1636,45254.0
2019-05-15 12:50:00,52.89,52.9,52.84,52.87,19779.0,44.172,44.1803,44.1302,44.1553,19779.0
2019-05-15 12:55:00,52.86,52.88,52.8,52.88,32905.0,44.1469,44.1636,44.0968,44.1636,32905.0
2019-05-15 13:00:00,52.88,52.94,52.88,52.93,36260.0,44.1636,44.2137,44.1636,44.2054,36260.0
2019-05-15 13:05:00,52.94,52.94,52.82,52.84,13562.0,44.2137,44.2137,44.1135,44.1302,13562.0
2019-05-15 13:10:00,52.84,52.9,52.84,52.87,22171.0,44.1302,44.1803,44.1302,44.1553,22171.0
2019-05-15 13:15:00,52.86,52.86,52.81,52.82,46307.0,44.1469,44.1469,44.1051,44.1135,46307.0
2019-05-15 13:20:00,52.82,52.82,52.69,52.7,121447.0,44.1135,44.1135,44.0049,44.0133,121447.0
2019-05-15 13:25:00,52.71,52.75,52.69,52.7,95576.0,44.0216,44.055,44.0049,44.0133,95576.0
2019-05-15 13:30:00,52.69,52.81,52.69,52.8,29931.0,44.0049,44.1051,44.0049,44.0968,29931.0
2019-05-15 13:35:00,52.82,52.83,52.74,52.78,76703.0,44.1135,44.1218,44.0467,44.0801,76703.0
2019-05-15 13:40:00,52.78,52.8,52.75,52.77,14946.0,44.0801,44.0968,44.055,44.0717,14946.0
2019-05-15 13:45:00,52.78,52.88,52.76,52.88,33583.0,44.0801,44.1636,44.0634,44.1636,33583.0
2019-05-15 13:50:00,52.89,52.9,52.84,52.9,22796.0,44.172,44.1803,44.1302,44.1803,22796.0
2019-05-15 13:55:00,52.89,52.92,52.86,52.88,22641.0,44.172,44.197,44.1469,44.1636,22641.0
2019-05-15 14:00:00,52.88,52.95,52.88,52.93,28607.0,44.1636,44.2221,44.1636,44.2054,28607.0
2019-05-15 14:05:00,52.93,52.98,52.92,52.94,22090.0,44.2054,44.2471,44.197,44.2137,22090.0
2019-05-15 14:10:00,52.95,52.96,52.91,52.93,53308.0,44.2221,44.2304,44.1887,44.2054,53308.0
2019-05-15 14:15:00,52.92,52.93,52.83,52.85,48973.0,44.197,44.2054,44.1218,44.1385,48973.0
2019-05-15 14:20:00,52.86,52.92,52.86,52.9,34179.0,44.1469,44.197,44.1469,44.1803,34179.0
2019-05-15 14:25:00,52.91,52.98,52.88,52.97,26503.0,44.1887,44.2471,44.1636,44.2388,26503.0
2019-05-15 14:30:00,52.97,52.98,52.93,52.96,19535.0,44.2388,44.2471,44.2054,44.2304,19535.0
2019-05-15 14:35:00,52.95,52.96,52.91,52.93,17754.0,44.2221,44.2304,44.1887,44.2054,17754.0
2019-05-15 14:40:00,52.92,52.94,52.91,52.94,24726.0,44.197,44.2137,44.1887,44.2137,24726.0
2019-05-15 14:45:00,52.94,53.0,52.94,52.97,42345.0,44.2137,44.2638,44.2137,44.2388,42345.0
2019-05-15 14:50:00,52.98,53.0,52.86,52.87,71889.0,44.2471,44.2638,44.1469,44.1553,71889.0
2019-05-15 14:55:00,52.87,52.89,52.85,52.88,74233.0,44.1553,44.172,44.1385,44.1636,74233.0
2019-05-15 15:00:00,52.88,52.93,52.85,52.92,82530.0,44.1636,44.2054,44.1385,44.197,82530.0
2019-05-15 15:05:00,52.91,52.95,52.89,52.91,53768.0,44.1887,44.2221,44.172,44.1887,53768.0
2019-05-15 15:10:00,52.91,52.96,52.9,52.94,29575.0,44.1887,44.2304,44.1803,44.2137,29575.0
2019-05-15 15:15:00,52.94,53.0,52.92,53.0,67300.0,44.2137,44.2638,44.197,44.2638,67300.0
2019-05-15 15:20:00,53.0,53.05,52.99,53.02,84826.0,44.2638,44.3056,44.2555,44.2805,84826.0
2019-05-15 15:25:00,53.03,53.03,52.99,52.99,134876.0,44.2889,44.2889,44.2555,44.2555,134876.0
2019-05-15 15:30:00,52.99,53.01,52.95,53.01,280659.0,44.2555,44.2722,44.2221,44.2722,280659.0
2019-05-15 15:35:00,53.0,53.06,52.99,53.03,75660.0,44.2638,44.3139,44.2555,44.2889,75660.0
2019-05-15 15:40:00,53.02,53.04,52.88,52.88,340535.0,44.2805,44.2972,44.1636,44.1636,340535.0
2019-05-15 15:45:00,52.88,52.94,52.85,52.86,198526.0,44.1636,44.2137,44.1385,44.1469,198526.0
2019-05-15 15:50:00,52.86,52.9,52.82,52.89,126015.0,44.1469,44.1803,44.1135,44.172,126015.0
2019-05-15 15:55:00,52.89,52.92,52.86,52.9,567042.0,44.172,44.197,44.1469,44.1803,567042.0
2019-05-16 09:30:00,53.28,53.47,53.21,53.38,535196.0,44.4977,44.6564,44.4392,44.5812,535196.0
2019-05-16 09:35:00,53.36,53.37,53.22,53.34,126930.0,44.5645,44.5728,44.4476,44.5478,126930.0
2019-05-16 09:40:00,53.37,53.48,53.32,53.46,161934.0,44.5728,44.6647,44.5311,44.648,161934.0
2019-05-16 09:45:00,53.47,53.6,53.44,53.56,97457.0,44.6564,44.7649,44.6313,44.7315,97457.0
2019-05-16 09:50:00,53.57,53.62,53.53,53.54,28803.0,44.7399,44.7816,44.7065,44.7148,28803.0
2019-05-16 09:55:00,53.54,53.61,53.48,53.6,25553.0,44.7148,44.7733,44.6647,44.7649,25553.0
2019-05-16 10:00:00,53.61,53.73,53.6,53.61,33186.0,44.7733,44.8735,44.7649,44.7733,33186.0
2019-05-16 10:05:00,53.62,53.83,53.62,53.81,30444.0,44.7816,44.957,44.7816,44.9403,30444.0
2019-05-16 10:10:00,53.82,53.84,53.66,53.69,28503.0,44.9487,44.9654,44.815,44.8401,28503.0
2019-05-16 10:15:00,53.68,53.72,53.64,53.7,47242.0,44.8317,44.8651,44.7983,44.8484,47242.0
2019-05-16 10:20:00,53.7,53.78,53.68,53.73,43360.0,44.8484,44.9153,44.8317,44.8735,43360.0
2019-05-16 10:25:00,53.73,53.84,53.68,53.83,40786.0,44.8735,44.9654,44.8317,44.957,40786.0
2019-05-16 10:30:00,53.82,53.84,53.62,53.62,118314.0,44.9487,44.9654,44.7816,44.7816,118314.0
2019-05-16 10:35:00,53.62,53.68,53.57,53.64,78701.0,44.7816,44.8317,44.7399,44.7983,78701.0
2019-05-16 10:40:00,53.65,53.72,53.62,53.64,189586.0,44.8067,44.8651,44.7816,44.7983,189586.0
2019-05-16 10:45:00,53.65,53.65,53.56,53.57,212374.0,44.8067,44.8067,44.7315,44.7399,212374.0
2019-05-16 10:50:00,53.57,53.61,53.55,53.58,75267.0,44.7399,44.7733,44.7232,44.7482,75267.0
2019-05-16 10:55:00,53.58,53.64,53.56,53.62,36959.0,44.7482,44.7983,44.7315,44.7816,36959.0
2019-05-16 11:00:00,53.62,53.63,53.54,53.54,32648.0,44.7816,44.79,44.7148,44.7148,32648.0
2019-05-16 11:05:00,53.54,53.58,53.49,53.52,53498.0,44.7148,44.7482,44.6731,44.6981,53498.0
2019-05-16 11:10:00,53.52,53.61,53.49,53.61,148210.0,44.6981,44.7733,44.6731,44.7733,148210.0
2019-05-16 11:15:00,53.61,53.65,53.58,53.65,25625.0,44.7733,44.8067,44.7482,44.8067,25625.0
2019-05-16 11:20:00,53.66,53.72,53.58,53.58,33341.0,44.815,44.8651,44.7482,44.7482,33341.0
2019-05-16 11:25:00,53.59,53.67,53.59,53.66,33412.0,44.7566,44.8234,44.7566,44.815,33412.0
2019-05-16 11:30:00,53.67,53.74,53.66,53.73,114370.0,44.8234,44.8818,44.815,44.8735,114370.0
2019-05-16 11:35:00,53.74,53.75,53.71,53.73,29237.0,44.8818,44.8902,44.8568,44.8735,29237.0
2019-05-16 11:40:00,53.72,53.83,53.71,53.82,142359.0,44.8651,44.957,44.8568,44.9487,142359.0
2019-05-16 11:45:00,53.82,53.84,53.74,53.75,50808.0,44.9487,44.9654,44.8818,44.8902,50808.0
2019-05-16 11:50:00,53.75,53.82,53.74,53.74,13141.0,44.8902,44.9487,44.8818,44.8818,13141.0
2019-05-16 11:55:00,53.75,53.84,53.75,53.82,15036.0,44.8902,44.9654,44.8902,44.9487,15036.0
2019-05-16 12:00:00,53.83,53.83,53.71,53.74,59967.0,44.957,44.957,44.8568,44.8818,59967.0
2019-05-16 12:05:00,53.73,53.76,53.7,53.76,28058.0,44.8735,44.8985,44.8484,44.8985,28058.0
2019-05-16 12:10:00,53.76,53.81,53.75,53.79,46376.0,44.8985,44.9403,44.8902,44.9236,46376.0
2019-05-16 12:15:00,53.8,53.85,53.78,53.81,52423.0,44.932,44.9737,44.9153,44.9403,52423.0
2019-05-16 12:20:00,53.81,53.85,53.79,53.8,39810.0,44.9403,44.9737,44.9236,44.932,39810.0
2019-05-16 12:25:00,53.8,53.84,53.79,53.82,21849.0,44.932,44.9654,44.9236,44.9487,21849.0
2019-05-16 12:30:00,53.82,53.82,53.75,53.78,66595.0,44.9487,44.9487,44.8902,44.9153,66595.0
2019-05-16 12:35:00,53.79,53.79,53.73,53.76,76117.0,44.9236,44.9236,44.8735,44.8985,76117.0
2019-05-16 12:40:00,53.76,53.77,53.65,53.65,95705.0,44.8985,44.9069,44.8067,44.8067,95705.0
2019-05-16 12:45:00,53.66,53.67,53.63,53.64,23743.0,44.815,44.8234,44.79,44.7983,23743.0
2019-05-16 12:50:00,53.64,53.66,53.63,53.66,64763.0,44.7983,44.815,44.79,44.815,64763.0
2019-05-16 12:55:00,53.67,53.71,53.66,53.7,56928.0,44.8234,44.8568,44.815,44.8484,56928.0
2019-05-16 13:00:00,53.71,53.72,53.61,53.61,17237.0,44.8568,44.8651,44.7733,44.7733,17237.0
2019-05-16 13:05:00,53.62,53.68,53.61,53.67,34361.0,44.7816,44.8317,44.7733,44.8234,34361.0
2019-05-16 13:10:00,53.67,53.72,53.66,53.69,9561.0,44.8234,44.8651,44.815,44.8401,9561.0
2019-05-16 13:15:00,53.7,53.75,53.7,53.75,15744.0,44.8484,44.8902,44.8484,44.8902,15744.0
2019-05-16 13:20:00,53.75,53.79,53.74,53.76,53447.0,44.8902,44.9236,44.8818,44.8985,53447.0
2019-05-16 13:25:00,53.76,53.79,53.76,53.77,11755.0,44.8985,44.9236,44.8985,44.9069,11755.0
2019-05-16 13:30:00,53.77,53.77,53.71,53.72,16873.0,44.9069,44.9069,44.8568,44.8651,16873.0
2019-05-16 13:35:00,53.73,53.74,53.66,53.68,20541.0,44.8735,44.8818,44.815,44.8317,20541.0
2019-05-16 13:40:00,53.68,53.68,53.64,53.65,67353.0,44.8317,44.8317,44.7983,44.8067,67353.0
2019-05-16 13:45:00,53.65,53.68,53.63,53.64,19444.0,44.8067,44.8317,44.79,44.7983,19444.0
2019-05-16 13:50:00,53.63,53.66,53.6,53.64,22030.0,44.79,44.815,44.7649,44.7983,22030.0
2019-05-16 13:55:00,53.65,53.71,53.62,53.67,14892.0,44.8067,44.8568,44.7816,44.8234,14892.0
2019-05-16 14:00:00,53.66,53.69,53.65,53.66,14090.0,44.815,44.8401,44.8067,44.815,14090.0
2019-05-16 14:05:00,53.67,53.7,53.65,53.65,8700.0,44.8234,44.8484,44.8067,44.8067,8700.0
2019-05-16 14:10:00,53.65,53.74,53.63,53.72,82351.0,44.8067,44.8818,44.79,44.8651,82351.0
2019-05-16 14:15:00,53.73,53.76,53.73,53.75,50026.0,44.8735,44.8985,44.8735,44.8902,50026.0
2019-05-16 14:20:00,53.74,53.81,53.73,53.8,49668.0,44.8818,44.9403,44.8735,44.932,49668.0
2019-05-16 14:25:00,53.8,53.82,53.75,53.79,98185.0,44.932,44.9487,44.8902,44.9236,98185.0
2019-05-16 14:30:00,53.79,53.8,53.75,53.76,28311.0,44.9236,44.932,44.8902,44.8985,28311.0
2019-05-16 14:35:00,53.77,53.77,53.74,53.77,15932.0,44.9069,44.9069,44.8818,44.9069,15932.0
2019-05-16 14:40:00,53.77,53.78,53.67,53.68,71270.0,44.9069,44.9153,44.8234,44.8317,71270.0
2019-05-16 14:45:00,53.68,53.71,53.63,53.63,36323.0,44.8317,44.8568,44.79,44.79,36323.0
2019-05-16 14:50:00,53.63,53.64,53.52,53.53,79332.0,44.79,44.7983,44.6981,44.7065,79332.0
2019-05-16 14:55:00,53.53,53.64,53.52,53.64,66028.0,44.7065,44.7983,44.6981,44.7983,66028.0
2019-05-16 15:00:00,53.63,53.65,53.6,53.63,142556.0,44.79,44.8067,44.7649,44.79,142556.0
2019-05-16 15:05:00,53.63,53.64,53.54,53.59,165141.0,44.79,44.7983,44.7148,44.7566,165141.0
2019-05-16 15:10:00,53.6,53.63,53.58,53.59,101111.0,44.7649,44.79,44.7482,44.7566,101111.0
2019-05-16 15:15:00,53.58,53.6,53.5,53.5,134710.0,44.7482,44.7649,44.6814,44.6814,134710.0
2019-05-16 15:20:00,53.51,53.54,53.49,53.53,48875.0,44.6898,44.7148,44.6731,44.7065,48875.0
2019-05-16 15:25:00,53.54,53.61,53.5,53.59,128896.0,44.7148,44.7733,44.6814,44.7566,128896.0
2019-05-16 15:30:00,53.59,53.59,53.5,53.52,164207.0,44.7566,44.7566,44.6814,44.6981,164207.0
2019-05-16 15:35:00,53.52,53.54,53.44,53.45,52877.0,44.6981,44.7148,44.6313,44.6396,52877.0
2019-05-16 15:40:00,53.45,53.47,53.37,53.4,108460.0,44.6396,44.6564,44.5728,44.5979,108460.0
2019-05-16 15:45:00,53.4,53.47,53.38,53.45,51673.0,44.5979,44.6564,44.5812,44.6396,51673.0
2019-05-16 15:50:00,53.45,53.49,53.39,53.48,90393.0,44.6396,44.6731,44.5895,44.6647,90393.0
2019-05-16 15:55:00,53.48,53.57,53.47,53.52,306867.0,44.6647,44.7399,44.6564,44.6981,306867.0
2019-05-17 09:30:00,52.99,53.16,52.89,53.09,203834.0,44.2555,44.3974,44.172,44.339,203834.0
2019-05-17 09:35:00,53.08,53.2,53.02,53.1,204158.0,44.3306,44.4309,44.2805,44.3473,204158.0
2019-05-17 09:40:00,53.1,53.36,53.09,53.26,83128.0,44.3473,44.5645,44.339,44.481,83128.0
2019-05-17 09:45:00,53.27,53.31,53.17,53.21,101310.0,44.4893,44.5227,44.4058,44.4392,101310.0
2019-05-17 09:50:00,53.21,53.21,53.04,53.08,63339.0,44.4392,44.4392,44.2972,44.3306,63339.0
2019-05-17 09:55:00,53.08,53.21,53.07,53.19,53744.0,44.3306,44.4392,44.3223,44.4225,53744.0
2019-05-17 10:00:00,53.19,53.31,53.17,53.25,111298.0,44.4225,44.5227,44.4058,44.4726,111298.0
2019-05-17 10:05:00,53.23,53.37,53.19,53.35,41347.0,44.4559,44.5728,44.4225,44.5561,41347.0
2019-05-17 10:10:00,53.34,53.36,53.24,53.27,25245.0,44.5478,44.5645,44.4643,44.4893,25245.0
2019-05-17 10:15:00,53.27,53.45,53.26,53.45,78740.0,44.4893,44.6396,44.481,44.6396,78740.0
2019-05-17 10:20:00,53.44,53.54,53.42,53.52,157021.0,44.6313,44.7148,44.6146,44.6981,157021.0
2019-05-17 10:25:00,53.52,53.59,53.48,53.53,92646.0,44.6981,44.7566,44.6647,44.7065,92646.0
2019-05-17 10:30:00,53.52,53.63,53.5,53.62,54635.0,44.6981,44.79,44.6814,44.7816,54635.0
2019-05-17 10:35:00,53.61,53.61,53.46,53.5,60892.0,44.7733,44.7733,44.648,44.6814,60892.0
2019-05-17 10:40:00,53.5,53.57,53.47,53.52,19769.0,44.6814,44.7399,44.6564,44.6981,19769.0
2019-05-17 10:45:00,53.54,53.67,53.53,53.66,9931.0,44.7148,44.8234,44.7065,44.815,9931.0
2019-05-17 10:50:00,53.67,53.73,53.65,53.69,54685.0,44.8234,44.8735,44.8067,44.8401,54685.0
2019-05-17 10:55:00,53.68,53.86,53.68,53.77,246561.0,44.8317,44.9821,44.8317,44.9069,246561.0
2019-05-17 11:00:00,53.77,53.9,53.77,53.8,54101.0,44.9069,45.0155,44.9069,44.932,54101.0
2019-05-17 11:05:00,53.81,53.89,53.78,53.86,17413.0,44.9403,45.0071,44.9153,44.9821,17413.0
2019-05-17 11:10:00,53.86,53.96,53.86,53.88,158301.0,44.9821,45.0656,44.9821,44.9988,158301.0
2019-05-17 11:15:00,53.89,53.91,53.69,53.71,45284.0,45.0071,45.0238,44.8401,44.8568,45284.0
2019-05-17 11:20:00,53.71,53.77,53.66,53.74,22894.0,44.8568,44.9069,44.815,44.8818,22894.0
2019-05-17 11:25:00,53.75,53.75,53.69,53.7,24725.0,44.8902,44.8902,44.8401,44.8484,24725.0
2019-05-17 11:30:00,53.71,53.71,53.58,53.63,78965.0,44.8568,44.8568,44.7482,44.79,78965.0
2019-05-17 11:35:00,53.62,53.65,53.56,53.58,62997.0,44.7816,44.8067,44.7315,44.7482,62997.0
2019-05-17 11:40:00,53.58,53.61,53.52,53.6,83334.0,44.7482,44.7733,44.6981,44.7649,83334.0
2019-05-17 11:45:00,53.6,53.62,53.54,53.54,69272.0,44.7649,44.7816,44.7148,44.7148,69272.0
2019-05-17 11:50:00,53.53,53.59,53.48,53.57,61757.0,44.7065,44.7566,44.6647,44.7399,61757.0
2019-05-17 11:55:00,53.58,53.59,53.47,53.52,53296.0,44.7482,44.7566,44.6564,44.6981,53296.0
2019-05-17 12:00:00,53.52,53.55,53.46,53.46,27669.0,44.6981,44.7232,44.648,44.648,27669.0
2019-05-17 12:05:00,53.46,53.5,53.42,53.47,51912.0,44.648,44.6814,44.6146,44.6564,51912.0
2019-05-17 12:10:00,53.45,53.51,53.44,53.46,9089.0,44.6396,44.6898,44.6313,44.648,9089.0
2019-05-17 12:15:00,53.44,53.52,53.44,53.52,10450.0,44.6313,44.6981,44.6313,44.6981,10450.0
2019-05-17 12:20:00,53.51,53.55,53.48,53.52,21652.0,44.6898,44.7232,44.6647,44.6981,21652.0
2019-05-17 12:25:00,53.5,53.53,53.45,53.5,27398.0,44.6814,44.7065,44.6396,44.6814,27398.0
2019-05-17 12:30:00,53.48,53.53,53.45,53.49,9579.0,44.6647,44.7065,44.6396,44.6731,9579.0
2019-05-17 12:35:00,53.5,53.54,53.47,53.52,7550.0,44.6814,44.7148,44.6564,44.6981,7550.0
2019-05-17 12:40:00,53.51,53.63,53.5,53.61,8825.0,44.6898,44.79,44.6814,44.7733,8825.0
2019-05-17 12:45:00,53.62,53.66,53.59,53.66,62692.0,44.7816,44.815,44.7566,44.815,62692.0
2019-05-17 12:50:00,53.66,53.69,53.59,53.6,14013.0,44.815,44.8401,44.7566,44.7649,14013.0
2019-05-17 12:55:00,53.62,53.63,53.56,53.56,5304.0,44.7816,44.79,44.7315,44.7315,5304.0
2019-05-17 13:00:00,53.57,53.63,53.56,53.6,7400.0,44.7399,44.79,44.7315,44.7649,7400.0
2019-05-17 13:05:00,53.6,53.69,53.6,53.69,45067.0,44.7649,44.8401,44.7649,44.8401,45067.0
2019-05-17 13:10:00,53.7,53.77,53.69,53.72,189712.0,44.8484,44.9069,44.8401,44.8651,189712.0
2019-05-17 13:15:00,53.71,53.76,53.67,53.68,10600.0,44.8568,44.8985,44.8234,44.8317,10600.0
2019-05-17 13:20:00,53.67,53.7,53.66,53.67,6157.0,44.8234,44.8484,44.815,44.8234,6157.0
2019-05-17 13:25:00,53.67,53.68,53.65,53.65,8011.0,44.8234,44.8317,44.8067,44.8067,8011.0
2019-05-17 13:30:00,53.66,53.69,53.6,53.67,15805.0,44.815,44.8401,44.7649,44.8234,15805.0
2019-05-17 13:35:00,53.67,53.7,53.66,53.7,31121.0,44.8234,44.8484,44.815,44.8484,31121.0
2019-05-17 13:40:00,53.71,53.71,53.63,53.65,20545.0,44.8568,44.8568,44.79,44.8067,20545.0
2019-05-17 13:45:00,53.67,53.75,53.67,53.72,27290.0,44.8234,44.8902,44.8234,44.8651,27290.0
2019-05-17 13:50:00,53.72,53.72,53.67,53.69,8530.0,44.8651,44.8651,44.8234,44.8401,8530.0
2019-05-17 13:55:00,53.68,53.7,53.65,53.66,30333.0,44.8317,44.8484,44.8067,44.815,30333.0
2019-05-17 14:00:00,53.67,53.7,53.65,53.7,12152.0,44.8234,44.8484,44.8067,44.8484,12152.0
2019-05-17 14:05:00,53.69,53.69,53.65,53.69,7968.0,44.8401,44.8401,44.8067,44.8401,7968.0
2019-05-17 14:10:00,53.7,53.71,53.67,53.7,10291.0,44.8484,44.8568,44.8234,44.8484,10291.0
2019-05-17 14:15:00,53.7,53.76,53.68,53.74,11396.0,44.8484,44.8985,44.8317,44.8818,11396.0
2019-05-17 14:20:00,53.75,53.75,53.72,53.72,8640.0,44.8902,44.8902,44.8651,44.8651,8640.0
2019-05-17 14:25:00,53.71,53.71,53.63,53.65,57493.0,44.8568,44.8568,44.79,44.8067,57493.0
2019-05-17 14:30:00,53.65,53.66,53.58,53.58,8562.0,44.8067,44.815,44.7482,44.7482,8562.0
2019-05-17 14:35:00,53.59,53.65,53.57,53.58,18390.0,44.7566,44.8067,44.7399,44.7482,18390.0
2019-05-17 14:40:00,53.58,53.59,53.53,53.58,13774.0,44.7482,44.7566,44.7065,44.7482,13774.0
2019-05-17 14:45:00,53.57,53.6,53.56,53.6,17058.0,44.7399,44.7649,44.7315,44.7649,17058.0
2019-05-17 14:50:00,53.6,53.61,53.57,53.57,23853.0,44.7649,44.7733,44.7399,44.7399,23853.0
2019-05-17 14:55:00,53.58,53.65,53.57,53.65,14101.0,44.7482,44.8067,44.7399,44.8067,14101.0
2019-05-17 15:00:00,53.64,53.65,53.41,53.43,55829.0,44.7983,44.8067,44.6062,44.6229,55829.0
2019-05-17 15:05:00,53.42,53.42,53.32,53.33,53688.0,44.6146,44.6146,44.5311,44.5394,53688.0
2019-05-17 15:10:00,53.31,53.41,53.27,53.39,162876.0,44.5227,44.6062,44.4893,44.5895,162876.0
2019-05-17 15:15:00,53.39,53.4,53.26,53.28,168231.0,44.5895,44.5979,44.481,44.4977,168231.0
2019-05-17 15:20:00,53.27,53.31,53.24,53.28,117251.0,44.4893,44.5227,44.4643,44.4977,117251.0
2019-05-17 15:25:00,53.27,53.28,53.2,53.25,147409.0,44.4893,44.4977,44.4309,44.4726,147409.0
2019-05-17 15:30:00,53.25,53.26,53.15,53.17,203532.0,44.4726,44.481,44.3891,44.4058,203532.0
2019-05-17 15:35:00,53.16,53.23,53.14,53.14,118558.0,44.3974,44.4559,44.3807,44.3807,118558.0
2019-05-17 15:40:00,53.15,53.21,53.0,53.16,277032.0,44.3891,44.4392,44.2638,44.3974,277032.0
2019-05-17 15:45:00,53.16,53.19,53.08,53.13,288612.0,44.3974,44.4225,44.3306,44.3724,288612.0
2019-05-17 15:50:00,53.13,53.17,53.09,53.11,315074.0,44.3724,44.4058,44.339,44.3557,315074.0
2019-05-17 15:55:00,53.1,53.16,53.08,53.08,773929.0,44.3473,44.3974,44.3306,44.3306,773929.0
2019-05-20 09:30:00,52.84,53.1,52.78,53.06,63950.0,44.1302,44.3473,44.0801,44.3139,63950.0
2019-05-20 09:35:00,53.08,53.23,53.04,53.22,183694.0,44.3306,44.4559,44.2972,44.4476,183694.0
2019-05-20 09:40:00,53.24,53.38,53.2,53.36,181482.0,44.4643,44.5812,44.4309,44.5645,181482.0
2019-05-20 09:45:00,53.37,53.53,53.32,53.34,108264.0,44.5728,44.7065,44.5311,44.5478,108264.0
2019-05-20 09:50:00,53.33,53.33,53.23,53.29,73585.0,44.5394,44.5394,44.4559,44.506,73585.0
2019-05-20 09:55:00,53.29,53.41,53.29,53.34,29243.0,44.506,44.6062,44.506,44.5478,29243.0
2019-05-20 10:00:00,53.34,53.45,53.31,53.35,52462.0,44.5478,44.6396,44.5227,44.5561,52462.0
2019-05-20 10:05:00,53.34,53.47,53.34,53.38,26968.0,44.5478,44.6564,44.5478,44.5812,26968.0
2019-05-20 10:10:00,53.36,53.49,53.35,53.38,35439.0,44.5645,44.6731,44.5561,44.5812,35439.0
2019-05-20 10:15:00,53.38,53.39,53.27,53.31,78523.0,44.5812,44.5895,44.4893,44.5227,78523.0
2019-05-20 10:20:00,53.3,53.42,53.24,53.39,82701.0,44.5144,44.6146,44.4643,44.5895,82701.0
2019-05-20 10:25:00,53.38,53.44,53.37,53.42,53996.0,44.5812,44.6313,44.5728,44.6146,53996.0
2019-05-20 10:30:00,53.41,53.55,53.38,53.54,21629.0,44.6062,44.7232,44.5812,44.7148,21629.0
2019-05-20 10:35:00,53.56,53.58,53.45,53.48,22561.0,44.7315,44.7482,44.6396,44.6647,22561.0
2019-05-20 10:40:00,53.5,53.55,53.46,53.5,14976.0,44.6814,44.7232,44.648,44.6814,14976.0
2019-05-20 10:45:00,53.52,53.55,53.46,53.48,19942.0,44.6981,44.7232,44.648,44.6647,19942.0
2019-05-20 10:50:00,53.48,53.54,53.45,53.49,49204.0,44.6647,44.7148,44.6396,44.6731,49204.0
2019-05-20 10:55:00,53.51,53.58,53.51,53.58,11354.0,44.6898,44.7482,44.6898,44.7482,11354.0
2019-05-20 11:00:00,53.58,53.6,53.43,53.43,17760.0,44.7482,44.7649,44.6229,44.6229,17760.0
2019-05-20 11:05:00,53.45,53.45,53.36,53.37,34364.0,44.6396,44.6396,44.5645,44.5728,34364.0
2019-05-20 11:10:00,53.38,53.49,53.37,53.42,39272.0,44.5812,44.6731,44.5728,44.6146,39272.0
2019-05-20 11:15:00,53.41,53.43,53.35,53.39,66293.0,44.6062,44.6229,44.5561,44.5895,66293.0
2019-05-20 11:20:00,53.38,53.43,53.35,53.42,22983.0,44.5812,44.6229,44.5561,44.6146,22983.0
2019-05-20 11:25:00,53.42,53.45,53.39,53.42,47196.0,44.6146,44.6396,44.5895,44.6146,47196.0
2019-05-20 11:30:00,53.43,53.48,53.41,53.42,52876.0,44.6229,44.6647,44.6062,44.6146,52876.0
2019-05-20 11:35:00,53.42,53.42,53.29,53.3,56962.0,44.6146,44.6146,44.506,44.5144,56962.0
2019-05-20 11:40:00,53.3,53.36,53.3,53.34,25807.0,44.5144,44.5645,44.5144,44.5478,25807.0
2019-05-20 11:45:00,53.35,53.46,53.35,53.44,36186.0,44.5561,44.648,44.5561,44.6313,36186.0
2019-05-20 11:50:00,53.44,53.46,53.4,53.43,33540.0,44.6313,44.648,44.5979,44.6229,33540.0
2019-05-20 11:55:00,53.44,53.46,53.42,53.45,12240.0,44.6313,44.648,44.6146,44.6396,12240.0
2019-05-20 12:00:00,53.45,53.47,53.4,53.47,16091.0,44.6396,44.6564,44.5979,44.6564,16091.0
2019-05-20 12:05:00,53.47,53.57,53.46,53.54,18227.0,44.6564,44.7399,44.648,44.7148,18227.0
2019-05-20 12:10:00,53.53,53.57,53.5,53.51,17972.0,44.7065,44.7399,44.6814,44.6898,17972.0
2019-05-20 12:15:00,53.51,53.59,53.5,53.57,30746.0,44.6898,44.7566,44.6814,44.7399,30746.0
2019-05-20 12:20:00,53.56,53.58,53.53,53.55,13965.0,44.7315,44.7482,44.7065,44.7232,13965.0
2019-05-20 12:25:00,53.55,53.57,53.49,53.5,16721.0,44.7232,44.7399,44.6731,44.6814,16721.0
2019-05-20 12:30:00,53.5,53.51,53.44,53.49,28958.0,44.6814,44.6898,44.6313,44.6731,28958.0
2019-05-20 12:35:00,53.49,53.59,53.49,53.59,16522.0,44.6731,44.7566,44.6731,44.7566,16522.0
2019-05-20 12:40:00,53.57,53.61,53.53,53.58,13006.0,44.7399,44.7733,44.7065,44.7482,13006.0
2019-05-20 12:45:00,53.58,53.61,53.55,53.59,13750.0,44.7482,44.7733,44.7232,44.7566,13750.0
2019-05-20 12:50:00,53.6,53.62,53.56,53.56,161255.0,44.7649,44.7816,44.7315,44.7315,161255.0
2019-05-20 12:55:00,53.56,53.59,53.52,53.54,64597.0,44.7315,44.7566,44.6981,44.7148,64597.0
2019-05-20 13:00:00,53.53,53.54,53.48,53.5,16230.0,44.7065,44.7148,44.6647,44.6814,16230.0
2019-05-20 13:05:00,53.5,53.53,53.48,53.53,14757.0,44.6814,44.7065,44.6647,44.7065,14757.0
2019-05-20 13:10:00,53.53,53.54,53.49,53.52,20899.0,44.7065,44.7148,44.6731,44.6981,20899.0
2019-05-20 13:15:00,53.52,53.55,53.51,53.54,13571.0,44.6981,44.7232,44.6898,44.7148,13571.0
2019-05-20 13:20:00,53.55,53.55,53.47,53.48,32358.0,44.7232,44.7232,44.6564,44.6647,32358.0
2019-05-20 13:25:00,53.47,53.52,53.46,53.51,41628.0,44.6564,44.6981,44.648,44.6898,41628.0
2019-05-20 13:30:00,53.5,53.53,53.48,53.52,16140.0,44.6814,44.7065,44.6647,44.6981,16140.0
2019-05-20 13:35:00,53.52,53.58,53.51,53.56,14519.0,44.6981,44.7482,44.6898,44.7315,14519.0
2019-05-20 13:40:00,53.57,53.57,53.52,53.54,9501.0,44.7399,44.7399,44.6981,44.7148,9501.0
2019-05-20 13:45:00,53.54,53.57,53.52,53.55,13975.0,44.7148,44.7399,44.6981,44.7232,13975.0
2019-05-20 13:50:00,53.56,53.56,53.5,53.52,46466.0,44.7315,44.7315,44.6814,44.6981,46466.0
2019-05-20 13:55:00,53.52,53.55,53.5,53.54,21933.0,44.6981,44.7232,44.6814,44.7148,21933.0
2019-05-20 14:00:00,53.54,53.56,53.48,53.5,9993.0,44.7148,44.7315,44.6647,44.6814,9993.0
2019-05-20 14:05:00,53.49,53.52,53.48,53.5,23774.0,44.6731,44.6981,44.6647,44.6814,23774.0
2019-05-20 14:10:00,53.51,53.57,53.5,53.5,21494.0,44.6898,44.7399,44.6814,44.6814,21494.0
2019-05-20 14:15:00,53.5,53.53,53.48,53.5,15790.0,44.6814,44.7065,44.6647,44.6814,15790.0
2019-05-20 14:20:00,53.5,53.53,53.48,53.49,20164.0,44.6814,44.7065,44.6647,44.6731,20164.0
2019-05-20 14:25:00,53.49,53.52,53.46,53.46,82298.0,44.6731,44.6981,44.648,44.648,82298.0
2019-05-20 14:30:00,53.47,53.48,53.42,53.42,17589.0,44.6564,44.6647,44.6146,44.6146,17589.0
2019-05-20 14:35:00,53.42,53.43,53.3,53.3,37040.0,44.6146,44.6229,44.5144,44.5144,37040.0
2019-05-20 14:40:00,53.31,53.38,53.3,53.36,32779.0,44.5227,44.5812,44.5144,44.5645,32779.0
2019-05-20 14:45:00,53.36,53.37,53.3,53.31,20289.0,44.5645,44.5728,44.5144,44.5227,20289.0
2019-05-20 14:50:00,53.31,53.32,53.23,53.26,33886.0,44.5227,44.5311,44.4559,44.481,33886.0
2019-05-20 14:55:00,53.25,53.29,53.24,53.26,37000.0,44.4726,44.506,44.4643,44.481,37000.0
2019-05-20 15:00:00,53.26,53.27,53.25,53.26,17768.0,44.481,44.4893,44.4726,44.481,17768.0
2019-05-20 15:05:00,53.26,53.27,53.2,53.2,33754.0,44.481,44.4893,44.4309,44.4309,33754.0
2019-05-20 15:10:00,53.2,53.2,53.12,53.14,152158.0,44.4309,44.4309,44.364,44.3807,152158.0
2019-05-20 15:15:00,53.14,53.2,53.1,53.2,123274.0,44.3807,44.4309,44.3473,44.4309,123274.0
2019-05-20 15:20:00,53.19,53.23,53.13,53.14,34872.0,44.4225,44.4559,44.3724,44.3807,34872.0
2019-05-20 15:25:00,53.14,53.15,53.08,53.15,98920.0,44.3807,44.3891,44.3306,44.3891,98920.0
2019-05-20 15:30:00,53.14,53.18,53.1,53.17,83153.0,44.3807,44.4142,44.3473,44.4058,83153.0
2019-05-20 15:35:00,53.17,53.29,53.15,53.23,116549.0,44.4058,44.506,44.3891,44.4559,116549.0
2019-05-20 15:40:00,53.23,53.26,53.21,53.26,90407.0,44.4559,44.481,44.4392,44.481,90407.0
2019-05-20 15:45:00,53.26,53.32,53.24,53.28,74511.0,44.481,44.5311,44.4643,44.4977,74511.0
2019-05-20 15:50:00,53.28,53.33,53.27,53.31,124256.0,44.4977,44.5394,44.4893,44.5227,124256.0
2019-05-20 15:55:00,53.3,53.37,53.29,53.32,243156.0,44.5144,44.5728,44.506,44.5311,243156.0
2019-05-21 09:30:00,53.54,53.81,53.53,53.72,95859.0,44.7148,44.9403,44.7065,44.8651,95859.0
2019-05-21 09:35:00,53.72,53.75,53.65,53.73,71870.0,44.8651,44.8902,44.8067,44.8735,71870.0
2019-05-21 09:40:00,53.74,53.77,53.6,53.67,61632.0,44.8818,44.9069,44.7649,44.8234,61632.0
2019-05-21 09:45:00,53.67,53.77,53.64,53.75,35633.0,44.8234,44.9069,44.7983,44.8902,35633.0
2019-05-21 09:50:00,53.75,53.75,53.63,53.64,36900.0,44.8902,44.8902,44.79,44.7983,36900.0
2019-05-21 09:55:00,53.64,53.72,53.62,53.69,21050.0,44.7983,44.8651,44.7816,44.8401,21050.0
2019-05-21 10:00:00,53.68,53.71,53.61,53.62,24190.0,44.8317,44.8568,44.7733,44.7816,24190.0
2019-05-21 10:05:00,53.63,53.7,53.62,53.67,12736.0,44.79,44.8484,44.7816,44.8234,12736.0
2019-05-21 10:10:00,53.67,53.7,53.63,53.68,31287.0,44.8234,44.8484,44.79,44.8317,31287.0
2019-05-21 10:15:00,53.68,53.72,53.67,53.71,38307.0,44.8317,44.8651,44.8234,44.8568,38307.0
2019-05-21 10:20:00,53.72,53.74,53.65,53.68,74058.0,44.8651,44.8818,44.8067,44.8317,74058.0
2019-05-21 10:25:00,53.68,53.75,53.68,53.73,19472.0,44.8317,44.8902,44.8317,44.8735,19472.0
2019-05-21 10:30:00,53.73,53.79,53.68,53.79,25200.0,44.8735,44.9236,44.8317,44.9236,25200.0
2019-05-21 10:35:00,53.78,53.8,53.71,53.76,41557.0,44.9153,44.932,44.8568,44.8985,41557.0
2019-05-21 10:40:00,53.79,53.85,53.76,53.84,22077.0,44.9236,44.9737,44.8985,44.9654,22077.0
2019-05-21 10:45:00,53.85,53.9,53.84,53.85,217332.0,44.9737,45.0155,44.9654,44.9737,217332.0
2019-05-21 10:50:00,53.86,53.94,53.86,53.87,26854.0,44.9821,45.0489,44.9821,44.9904,26854.0
2019-05-21 10:55:00,53.87,53.94,53.86,53.87,79215.0,44.9904,45.0489,44.9821,44.9904,79215.0
2019-05-21 11:00:00,53.88,53.91,53.78,53.78,59061.0,44.9988,45.0238,44.9153,44.9153,59061.0
2019-05-21 11:05:00,53.78,53.87,53.77,53.83,71407.0,44.9153,44.9904,44.9069,44.957,71407.0
2019-05-21 11:10:00,53.82,53.89,53.79,53.89,22657.0,44.9487,45.0071,44.9236,45.0071,22657.0
2019-05-21 11:15:00,53.9,53.94,53.87,53.93,29839.0,45.0155,45.0489,44.9904,45.0405,29839.0
2019-05-21 11:20:00,53.93,53.94,53.86,53.88,25044.0,45.0405,45.0489,44.9821,44.9988,25044.0
2019-05-21 11:25:00,53.89,53.89,53.77,53.78,22850.0,45.0071,45.0071,44.9069,44.9153,22850.0
2019-05-21 11:30:00,53.79,53.81,53.72,53.72,30425.0,44.9236,44.9403,44.8651,44.8651,30425.0
2019-05-21 11:35:00,53.72,53.72,53.66,53.69,30268.0,44.8651,44.8651,44.815,44.8401,30268.0
2019-05-21 11:40:00,53.69,53.7,53.64,53.64,26169.0,44.8401,44.8484,44.7983,44.7983,26169.0
2019-05-21 11:45:00,53.64,53.69,53.61,53.62,24993.0,44.7983,44.8401,44.7733,44.7816,24993.0
2019-05-21 11:50:00,53.62,53.62,53.56,53.6,66963.0,44.7816,44.7816,44.7315,44.7649,66963.0
2019-05-21 11:55:00,53.6,53.66,53.59,53.64,159014.0,44.7649,44.815,44.7566,44.7983,159014.0
2019-05-21 12:00:00,53.65,53.7,53.62,53.64,66315.0,44.8067,44.8484,44.7816,44.7983,66315.0
2019-05-21 12:05:00,53.64,53.66,53.61,53.65,62875.0,44.7983,44.815,44.7733,44.8067,62875.0
2019-05-21 12:10:00,53.65,53.66,53.59,53.65,226406.0,44.8067,44.815,44.7566,44.8067,226406.0
2019-05-21 12:15:00,53.66,53.68,53.64,53.64,21121.0,44.815,44.8317,44.7983,44.7983,21121.0
2019-05-21 12:20:00,53.64,53.66,53.62,53.66,19431.0,44.7983,44.815,44.7816,44.815,19431.0
2019-05-21 12:25:00,53.66,53.7,53.64,53.7,13407.0,44.815,44.8484,44.7983,44.8484,13407.0
2019-05-21 12:30:00,53.71,53.71,53.67,53.68,14556.0,44.8568,44.8568,44.8234,44.8317,14556.0
2019-05-21 12:35:00,53.67,53.67,53.6,53.61,32463.0,44.8234,44.8234,44.7649,44.7733,32463.0
2019-05-21 12:40:00,53.61,53.68,53.61,53.68,12718.0,44.7733,44.8317,44.7733,44.8317,12718.0
2019-05-21 12:45:00,53.68,53.71,53.66,53.67,12278.0,44.8317,44.8568,44.815,44.8234,12278.0
2019-05-21 12:50:00,53.67,53.7,53.67,53.68,13136.0,44.8234,44.8484,44.8234,44.8317,13136.0
2019-05-21 12:55:00,53.68,53.72,53.68,53.71,11572.0,44.8317,44.8651,44.8317,44.8568,11572.0
2019-05-21 13:00:00,53.71,53.73,53.68,53.7,57531.0,44.8568,44.8735,44.8317,44.8484,57531.0
2019-05-21 13:05:00,53.7,53.7,53.68,53.69,11000.0,44.8484,44.8484,44.8317,44.8401,11000.0
2019-05-21 13:10:00,53.69,53.72,53.69,53.7,10182.0,44.8401,44.8651,44.8401,44.8484,10182.0
2019-05-21 13:15:00,53.71,53.71,53.64,53.67,72075.0,44.8568,44.8568,44.7983,44.8234,72075.0
2019-05-21 13:20:00,53.67,53.71,53.66,53.69,13699.0,44.8234,44.8568,44.815,44.8401,13699.0
2019-05-21 13:25:00,53.69,53.71,53.65,53.66,87405.0,44.8401,44.8568,44.8067,44.815,87405.0
2019-05-21 13:30:00,53.66,53.69,53.64,53.64,53742.0,44.815,44.8401,44.7983,44.7983,53742.0
2019-05-21 13:35:00,53.64,53.66,53.63,53.65,12032.0,44.7983,44.815,44.79,44.8067,12032.0
2019-05-21 13:40:00,53.64,53.66,53.62,53.66,43980.0,44.7983,44.815,44.7816,44.815,43980.0
2019-05-21 13:45:00,53.65,53.69,53.65,53.68,12130.0,44.8067,44.8401,44.8067,44.8317,12130.0
2019-05-21 13:50:00,53.68,53.68,53.66,53.67,12680.0,44.8317,44.8317,44.815,44.8234,12680.0
2019-05-21 13:55:00,53.67,53.67,53.65,53.66,10511.0,44.8234,44.8234,44.8067,44.815,10511.0
2019-05-21 14:00:00,53.66,53.7,53.65,53.69,30310.0,44.815,44.8484,44.8067,44.8401,30310.0
2019-05-21 14:05:00,53.69,53.71,53.68,53.69,20279.0,44.8401,44.8568,44.8317,44.8401,20279.0
2019-05-21 14:10:00,53.69,53.69,53.66,53.69,25263.0,44.8401,44.8401,44.815,44.8401,25263.0
2019-05-21 14:15:00,53.68,53.71,53.68,53.71,16330.0,44.8317,44.8568,44.8317,44.8568,16330.0
2019-05-21 14:20:00,53.71,53.73,53.69,53.72,24442.0,44.8568,44.8735,44.8401,44.8651,24442.0
2019-05-21 14:25:00,53.72,53.76,53.72,53.75,117473.0,44.8651,44.8985,44.8651,44.8902,117473.0
2019-05-21 14:30:00,53.75,53.77,53.73,53.75,63673.0,44.8902,44.9069,44.8735,44.8902,63673.0
2019-05-21 14:35:00,53.75,53.77,53.74,53.76,39470.0,44.8902,44.9069,44.8818,44.8985,39470.0
2019-05-21 14:40:00,53.76,53.78,53.75,53.77,13223.0,44.8985,44.9153,44.8902,44.9069,13223.0
2019-05-21 14:45:00,53.77,53.79,53.76,53.77,27422.0,44.9069,44.9236,44.8985,44.9069,27422.0
2019-05-21 14:50:00,53.76,53.76,53.73,53.73,58461.0,44.8985,44.8985,44.8735,44.8735,58461.0
2019-05-21 14:55:00,53.73,53.74,53.7,53.72,18045.0,44.8735,44.8818,44.8484,44.8651,18045.0
2019-05-21 15:00:00,53.72,53.73,53.67,53.67,46737.0,44.8651,44.8735,44.8234,44.8234,46737.0
2019-05-21 15:05:00,53.68,53.74,53.68,53.74,35724.0,44.8317,44.8818,44.8317,44.8818,35724.0
2019-05-21 15:10:00,53.75,53.75,53.71,53.74,29890.0,44.8902,44.8902,44.8568,44.8818,29890.0
2019-05-21 15:15:00,53.74,53.75,53.69,53.74,41517.0,44.8818,44.8902,44.8401,44.8818,41517.0
2019-05-21 15:20:00,53.74,53.74,53.7,53.71,17112.0,44.8818,44.8818,44.8484,44.8568,17112.0
2019-05-21 15:25:00,53.71,53.77,53.71,53.75,190677.0,44.8568,44.9069,44.8568,44.8902,190677.0
2019-05-21 15:30:00,53.74,53.77,53.71,53.71,44832.0,44.8818,44.9069,44.8568,44.8568,44832.0
2019-05-21 15:35:00,53.72,53.79,53.71,53.77,335575.0,44.8651,44.9236,44.8568,44.9069,335575.0
2019-05-21 15:40:00,53.77,53.78,53.73,53.75,107617.0,44.9069,44.9153,44.8735,44.8902,107617.0
2019-05-21 15:45:00,53.75,53.78,53.73,53.76,95589.0,44.8902,44.9153,44.8735,44.8985,95589.0
2019-05-21 15:50:00,53.76,53.77,53.71,53.72,109399.0,44.8985,44.9069,44.8568,44.8651,109399.0
2019-05-21 15:55:00,53.72,53.77,53.71,53.75,237223.0,44.8651,44.9069,44.8568,44.8902,237223.0
2019-05-22 09:30:00,53.48,53.56,53.38,53.52,322740.0,44.6647,44.7315,44.5812,44.6981,322740.0
2019-05-22 09:35:00,53.52,53.56,53.42,53.46,66296.0,44.6981,44.7315,44.6146,44.648,66296.0
2019-05-22 09:40:00,53.46,53.49,53.33,53.4,111087.0,44.648,44.6731,44.5394,44.5979,111087.0
2019-05-22 09:45:00,53.4,53.44,53.34,53.39,59971.0,44.5979,44.6313,44.5478,44.5895,59971.0
2019-05-22 09:50:00,53.38,53.42,53.35,53.41,36832.0,44.5812,44.6146,44.5561,44.6062,36832.0
2019-05-22 09:55:00,53.42,53.48,53.42,53.47,32139.0,44.6146,44.6647,44.6146,44.6564,32139.0
2019-05-22 10:00:00,53.46,53.47,53.34,53.35,62374.0,44.648,44.6564,44.5478,44.5561,62374.0
2019-05-22 10:05:00,53.34,53.37,53.3,53.31,37252.0,44.5478,44.5728,44.5144,44.5227,37252.0
2019-05-22 10:10:00,53.31,53.32,53.2,53.25,25396.0,44.5227,44.5311,44.4309,44.4726,25396.0
2019-05-22 10:15:00,53.25,53.37,53.23,53.25,124264.0,44.4726,44.5728,44.4559,44.4726,124264.0
2019-05-22 10:20:00,53.24,53.29,53.17,53.28,98370.0,44.4643,44.506,44.4058,44.4977,98370.0
2019-05-22 10:25:00,53.28,53.31,53.25,53.3,17920.0,44.4977,44.5227,44.4726,44.5144,17920.0
2019-05-22 10:30:00,53.29,53.32,53.19,53.21,17087.0,44.506,44.5311,44.4225,44.4392,17087.0
2019-05-22 10:35:00,53.21,53.22,53.06,53.09,51156.0,44.4392,44.4476,44.3139,44.339,51156.0
2019-05-22 10:40:00,53.11,53.13,53.06,53.07,24178.0,44.3557,44.3724,44.3139,44.3223,24178.0
2019-05-22 10:45:00,53.07,53.12,53.05,53.1,13258.0,44.3223,44.364,44.3056,44.3473,13258.0
2019-05-22 10:50:00,53.11,53.21,53.1,53.19,16923.0,44.3557,44.4392,44.3473,44.4225,16923.0
2019-05-22 10:55:00,53.19,53.21,53.11,53.15,23568.0,44.4225,44.4392,44.3557,44.3891,23568.0
2019-05-22 11:00:00,53.15,53.15,53.0,53.01,53592.0,44.3891,44.3891,44.2638,44.2722,53592.0
2019-05-22 11:05:00,53.01,53.02,52.96,52.96,142796.0,44.2722,44.2805,44.2304,44.2304,142796.0
2019-05-22 11:10:00,52.96,53.07,52.94,53.07,31226.0,44.2304,44.3223,44.2137,44.3223,31226.0
2019-05-22 11:15:00,53.07,53.13,53.07,53.12,21678.0,44.3223,44.3724,44.3223,44.364,21678.0
2019-05-22 11:20:00,53.12,53.15,53.1,53.13,29593.0,44.364,44.3891,44.3473,44.3724,29593.0
2019-05-22 11:25:00,53.14,53.24,53.13,53.24,30683.0,44.3807,44.4643,44.3724,44.4643,30683.0
2019-05-22 11:30:00,53.24,53.25,53.1,53.1,75584.0,44.4643,44.4726,44.3473,44.3473,75584.0
2019-05-22 11:35:00,53.1,53.14,53.05,53.14,29173.0,44.3473,44.3807,44.3056,44.3807,29173.0
2019-05-22 11:40:00,53.13,53.13,53.05,53.09,36869.0,44.3724,44.3724,44.3056,44.339,36869.0
2019-05-22 11:45:00,53.11,53.13,53.07,53.11,62070.0,44.3557,44.3724,44.3223,44.3557,62070.0
2019-05-22 11:50:00,53.11,53.17,53.05,53.07,99429.0,44.3557,44.4058,44.3056,44.3223,99429.0
2019-05-22 11:55:00,53.07,53.16,53.06,53.14,39128.0,44.3223,44.3974,44.3139,44.3807,39128.0
2019-05-22 12:00:00,53.14,53.16,53.09,53.1,37468.0,44.3807,44.3974,44.339,44.3473,37468.0
2019-05-22 12:05:00,53.1,53.12,53.06,53.11,28160.0,44.3473,44.364,44.3139,44.3557,28160.0
2019-05-22 12:10:00,53.1,53.14,53.04,53.05,11545.0,44.3473,44.3807,44.2972,44.3056,11545.0
2019-05-22 12:15:00,53.06,53.11,53.06,53.09,9602.0,44.3139,44.3557,44.3139,44.339,9602.0
2019-05-22 12:20:00,53.08,53.11,53.08,53.08,14470.0,44.3306,44.3557,44.3306,44.3306,14470.0
2019-05-22 12:25:00,53.09,53.11,53.05,53.09,14804.0,44.339,44.3557,44.3056,44.339,14804.0
2019-05-22 12:30:00,53.09,53.1,53.02,53.07,24326.0,44.339,44.3473,44.2805,44.3223,24326.0
2019-05-22 12:35:00,53.08,53.15,53.08,53.13,14269.0,44.3306,44.3891,44.3306,44.3724,14269.0
2019-05-22 12:40:00,53.13,53.13,53.07,53.11,17144.0,44.3724,44.3724,44.3223,44.3557,17144.0
2019-05-22 12:45:00,53.1,53.12,53.06,53.07,18940.0,44.3473,44.364,44.3139,44.3223,18940.0
2019-05-22 12:50:00,53.08,53.09,53.05,53.09,21679.0,44.3306,44.339,44.3056,44.339,21679.0
2019-05-22 12:55:00,53.09,53.11,53.02,53.03,28330.0,44.339,44.3557,44.2805,44.2889,28330.0
2019-05-22 13:00:00,53.02,53.07,53.01,53.04,20320.0,44.2805,44.3223,44.2722,44.2972,20320.0
2019-05-22 13:05:00,53.04,53.04,52.97,52.99,68983.0,44.2972,44.2972,44.2388,44.2555,68983.0
2019-05-22 13:10:00,52.98,53.01,52.97,53.01,9045.0,44.2471,44.2722,44.2388,44.2722,9045.0
2019-05-22 13:15:00,53.01,53.04,53.0,53.02,15937.0,44.2722,44.2972,44.2638,44.2805,15937.0
2019-05-22 13:20:00,53.01,53.06,53.01,53.05,21429.0,44.2722,44.3139,44.2722,44.3056,21429.0
2019-05-22 13:25:00,53.04,53.07,53.01,53.05,28127.0,44.2972,44.3223,44.2722,44.3056,28127.0
2019-05-22 13:30:00,53.04,53.05,53.01,53.05,13917.0,44.2972,44.3056,44.2722,44.3056,13917.0
2019-05-22 13:35:00,53.05,53.09,53.05,53.09,16715.0,44.3056,44.339,44.3056,44.339,16715.0
2019-05-22 13:40:00,53.08,53.13,53.06,53.12,17682.0,44.3306,44.3724,44.3139,44.364,17682.0
2019-05-22 13:45:00,53.13,53.13,53.09,53.1,18888.0,44.3724,44.3724,44.339,44.3473,18888.0
2019-05-22 13:50:00,53.1,53.16,53.07,53.15,29736.0,44.3473,44.3974,44.3223,44.3891,29736.0
2019-05-22 13:55:00,53.15,53.16,53.13,53.14,13118.0,44.3891,44.3974,44.3724,44.3807,13118.0
2019-05-22 14:00:00,53.13,53.14,53.08,53.09,25747.0,44.3724,44.3807,44.3306,44.339,25747.0
2019-05-22 14:05:00,53.08,53.15,53.08,53.14,30383.0,44.3306,44.3891,44.3306,44.3807,30383.0
2019-05-22 14:10:00,53.14,53.15,53.1,53.14,15738.0,44.3807,44.3891,44.3473,44.3807,15738.0
2019-05-22 14:15:00,53.14,53.18,53.13,53.18,19675.0,44.3807,44.4142,44.3724,44.4142,19675.0
2019-05-22 14:20:00,53.18,53.21,53.17,53.19,17456.0,44.4142,44.4392,44.4058,44.4225,17456.0
2019-05-22 14:25:00,53.19,53.22,53.18,53.21,13917.0,44.4225,44.4476,44.4142,44.4392,13917.0
2019-05-22 14:30:00,53.22,53.25,53.21,53.23,22736.0,44.4476,44.4726,44.4392,44.4559,22736.0
2019-05-22 14:35:00,53.23,53.3,53.22,53.28,142316.0,44.4559,44.5144,44.4476,44.4977,142316.0
2019-05-22 14:40:00,53.28,53.33,53.26,53.3,19349.0,44.4977,44.5394,44.481,44.5144,19349.0
2019-05-22 14:45:00,53.3,53.32,53.29,53.3,19674.0,44.5144,44.5311,44.506,44.5144,19674.0
2019-05-22 14:50:00,53.3,53.3,53.23,53.23,20341.0,44.5144,44.5144,44.4559,44.4559,20341.0
2019-05-22 14:55:00,53.24,53.29,53.22,53.29,48854.0,44.4643,44.506,44.4476,44.506,48854.0
2019-05-22 15:00:00,53.29,53.33,53.28,53.29,23040.0,44.506,44.5394,44.4977,44.506,23040.0
2019-05-22 15:05:00,53.28,53.3,53.22,53.25,19902.0,44.4977,44.5144,44.4476,44.4726,19902.0
2019-05-22 15:10:00,53.25,53.29,53.23,53.24,133275.0,44.4726,44.506,44.4559,44.4643,133275.0
2019-05-22 15:15:00,53.23,53.24,53.19,53.22,26141.0,44.4559,44.4643,44.4225,44.4476,26141.0
2019-05-22 15:20:00,53.21,53.24,53.21,53.24,25609.0,44.4392,44.4643,44.4392,44.4643,25609.0
2019-05-22 15:25:00,53.24,53.25,53.2,53.21,27024.0,44.4643,44.4726,44.4309,44.4392,27024.0
2019-05-22 15:30:00,53.22,53.22,53.17,53.18,59485.0,44.4476,44.4476,44.4058,44.4142,59485.0
2019-05-22 15:35:00,53.18,53.19,53.11,53.13,157979.0,44.4142,44.4225,44.3557,44.3724,157979.0
2019-05-22 15:40:00,53.12,53.13,53.1,53.11,66787.0,44.364,44.3724,44.3473,44.3557,66787.0
2019-05-22 15:45:00,53.1,53.12,53.09,53.11,113793.0,44.3473,44.364,44.339,44.3557,113793.0
2019-05-22 15:50:00,53.11,53.14,53.09,53.09,128792.0,44.3557,44.3807,44.339,44.339,128792.0
2019-05-22 15:55:00,53.09,53.1,53.05,53.06,471590.0,44.339,44.3473,44.3056,44.3139,471590.0
2019-05-23 09:30:00,52.38,52.5,52.19,52.27,419546.0,43.746,43.8462,43.5873,43.6542,419546.0
2019-05-23 09:35:00,52.27,52.28,52.13,52.15,302610.0,43.6542,43.6625,43.5372,43.5539,302610.0
2019-05-23 09:40:00,52.15,52.2,52.11,52.15,217038.0,43.5539,43.5957,43.5205,43.5539,217038.0
2019-05-23 09:45:00,52.15,52.29,52.1,52.2,167601.0,43.5539,43.6709,43.5122,43.5957,167601.0
2019-05-23 09:50:00,52.21,52.21,52.09,52.1,205498.0,43.604,43.604,43.5038,43.5122,205498.0
2019-05-23 09:55:00,52.1,52.15,51.98,52.08,201935.0,43.5122,43.5539,43.412,43.4955,201935.0
2019-05-23 10:00:00,52.08,52.16,52.06,52.1,212672.0,43.4955,43.5623,43.4788,43.5122,212672.0
2019-05-23 10:05:00,52.11,52.14,51.92,51.94,188814.0,43.5205,43.5456,43.3618,43.3785,188814.0
2019-05-23 10:10:00,51.94,52.07,51.94,51.95,73204.0,43.3785,43.4871,43.3785,43.3869,73204.0
2019-05-23 10:15:00,51.96,52.01,51.89,51.91,76840.0,43.3952,43.437,43.3368,43.3535,76840.0
2019-05-23 10:20:00,51.91,51.95,51.77,51.82,214278.0,43.3535,43.3869,43.2366,43.2783,214278.0
2019-05-23 10:25:00,51.82,52.01,51.8,52.01,188094.0,43.2783,43.437,43.2616,43.437,188094.0
2019-05-23 10:30:00,51.98,52.08,51.93,52.08,54024.0,43.412,43.4955,43.3702,43.4955,54024.0
2019-05-23 10:35:00,52.07,52.07,51.95,52.03,256374.0,43.4871,43.4871,43.3869,43.4537,256374.0
2019-05-23 10:40:00,52.04,52.15,52.01,52.11,160671.0,43.4621,43.5539,43.437,43.5205,160671.0
2019-05-23 10:45:00,52.11,52.16,52.09,52.15,46641.0,43.5205,43.5623,43.5038,43.5539,46641.0
2019-05-23 10:50:00,52.16,52.23,52.09,52.22,70058.0,43.5623,43.6207,43.5038,43.6124,70058.0
2019-05-23 10:55:00,52.23,52.23,52.1,52.18,41939.0,43.6207,43.6207,43.5122,43.579,41939.0
2019-05-23 11:00:00,52.18,52.18,52.09,52.11,23859.0,43.579,43.579,43.5038,43.5205,23859.0
2019-05-23 11:05:00,52.11,52.14,52.07,52.08,42173.0,43.5205,43.5456,43.4871,43.4955,42173.0
2019-05-23 11:10:00,52.08,52.09,52.01,52.02,80641.0,43.4955,43.5038,43.437,43.4454,80641.0
2019-05-23 11:15:00,52.03,52.04,51.96,51.97,88843.0,43.4537,43.4621,43.3952,43.4036,88843.0
2019-05-23 11:20:00,51.99,52.04,51.97,52.03,46392.0,43.4203,43.4621,43.4036,43.4537,46392.0
2019-05-23 11:25:00,52.03,52.11,52.02,52.02,56694.0,43.4537,43.5205,43.4454,43.4454,56694.0
2019-05-23 11:30:00,52.02,52.05,51.97,52.0,276962.0,43.4454,43.4704,43.4036,43.4287,276962.0
2019-05-23 11:35:00,51.99,52.02,51.95,51.99,45068.0,43.4203,43.4454,43.3869,43.4203,45068.0
2019-05-23 11:40:00,51.98,51.99,51.9,51.91,59123.0,43.412,43.4203,43.3451,43.3535,59123.0
2019-05-23 11:45:00,51.92,51.92,51.83,51.85,51134.0,43.3618,43.3618,43.2867,43.3034,51134.0
2019-05-23 11:50:00,51.85,51.87,51.75,51.75,115734.0,43.3034,43.3201,43.2199,43.2199,115734.0
2019-05-23 11:55:00,51.75,51.77,51.67,51.75,86127.0,43.2199,43.2366,43.1531,43.2199,86127.0
2019-05-23 12:00:00,51.75,51.88,51.75,51.88,115959.0,43.2199,43.3284,43.2199,43.3284,115959.0
2019-05-23 12:05:00,51.87,52.0,51.85,51.94,131858.0,43.3201,43.4287,43.3034,43.3785,131858.0
2019-05-23 12:10:00,51.94,52.02,51.92,52.0,35210.0,43.3785,43.4454,43.3618,43.4287,35210.0
2019-05-23 12:15:00,51.99,52.02,51.93,51.98,56624.0,43.4203,43.4454,43.3702,43.412,56624.0
2019-05-23 12:20:00,51.98,52.01,51.94,52.01,28895.0,43.412,43.437,43.3785,43.437,28895.0
2019-05-23 12:25:00,52.02,52.05,52.0,52.01,77004.0,43.4454,43.4704,43.4287,43.437,77004.0
2019-05-23 12:30:00,52.01,52.02,51.96,51.97,29462.0,43.437,43.4454,43.3952,43.4036,29462.0
2019-05-23 12:35:00,51.98,51.98,51.93,51.95,44236.0,43.412,43.412,43.3702,43.3869,44236.0
2019-05-23 12:40:00,51.94,51.97,51.87,51.89,99044.0,43.3785,43.4036,43.3201,43.3368,99044.0
2019-05-23 12:45:00,51.88,51.89,51.84,51.89,63118.0,43.3284,43.3368,43.295,43.3368,63118.0
2019-05-23 12:50:00,51.87,51.9,51.79,51.79,63813.0,43.3201,43.3451,43.2533,43.2533,63813.0
2019-05-23 12:55:00,51.8,51.83,51.79,51.8,60900.0,43.2616,43.2867,43.2533,43.2616,60900.0
2019-05-23 13:00:00,51.8,51.9,51.78,51.88,50783.0,43.2616,43.3451,43.2449,43.3284,50783.0
2019-05-23 13:05:00,51.89,51.92,51.88,51.89,15551.0,43.3368,43.3618,43.3284,43.3368,15551.0
2019-05-23 13:10:00,51.88,51.89,51.74,51.75,36871.0,43.3284,43.3368,43.2115,43.2199,36871.0
2019-05-23 13:15:00,51.76,51.8,51.75,51.78,33676.0,43.2282,43.2616,43.2199,43.2449,33676.0
2019-05-23 13:20:00,51.79,51.83,51.77,51.82,30153.0,43.2533,43.2867,43.2366,43.2783,30153.0
2019-05-23 13:25:00,51.82,51.88,51.8,51.82,49575.0,43.2783,43.3284,43.2616,43.2783,49575.0
2019-05-23 13:30:00,51.82,51.86,51.8,51.85,24403.0,43.2783,43.3117,43.2616,43.3034,24403.0
2019-05-23 13:35:00,51.83,51.9,51.81,51.9,46559.0,43.2867,43.3451,43.27,43.3451,46559.0
2019-05-23 13:40:00,51.9,51.9,51.86,51.87,32902.0,43.3451,43.3451,43.3117,43.3201,32902.0
2019-05-23 13:45:00,51.86,51.88,51.82,51.82,10745.0,43.3117,43.3284,43.2783,43.2783,10745.0
2019-05-23 13:50:00,51.82,51.84,51.79,51.83,47191.0,43.2783,43.295,43.2533,43.2867,47191.0
2019-05-23 13:55:00,51.83,51.86,51.8,51.86,26896.0,43.2867,43.3117,43.2616,43.3117,26896.0
2019-05-23 14:00:00,51.87,51.9,51.81,51.82,45126.0,43.3201,43.3451,43.27,43.2783,45126.0
2019-05-23 14:05:00,51.82,51.85,51.79,51.79,37012.0,43.2783,43.3034,43.2533,43.2533,37012.0
2019-05-23 14:10:00,51.79,51.79,51.73,51.76,54064.0,43.2533,43.2533,43.2032,43.2282,54064.0
2019-05-23 14:15:00,51.76,51.81,51.74,51.81,37799.0,43.2282,43.27,43.2115,43.27,37799.0
2019-05-23 14:20:00,51.81,51.88,51.81,51.85,36982.0,43.27,43.3284,43.27,43.3034,36982.0
2019-05-23 14:25:00,51.86,51.86,51.79,51.79,40586.0,43.3117,43.3117,43.2533,43.2533,40586.0
2019-05-23 14:30:00,51.79,51.85,51.77,51.85,54168.0,43.2533,43.3034,43.2366,43.3034,54168.0
2019-05-23 14:35:00,51.85,51.85,51.75,51.77,95320.0,43.3034,43.3034,43.2199,43.2366,95320.0
2019-05-23 14:40:00,51.77,51.77,51.72,51.73,28487.0,43.2366,43.2366,43.1948,43.2032,28487.0
2019-05-23 14:45:00,51.74,51.75,51.66,51.66,92567.0,43.2115,43.2199,43.1447,43.1447,92567.0
2019-05-23 14:50:00,51.66,51.7,51.65,51.66,146233.0,43.1447,43.1781,43.1363,43.1447,146233.0
2019-05-23 14:55:00,51.67,51.68,51.58,51.62,362890.0,43.1531,43.1614,43.0779,43.1113,362890.0
2019-05-23 15:00:00,51.61,51.63,51.53,51.58,166381.0,43.1029,43.1196,43.0361,43.0779,166381.0
2019-05-23 15:05:00,51.58,51.58,51.47,51.5,107795.0,43.0779,43.0779,42.986,43.0111,107795.0
2019-05-23 15:10:00,51.5,51.53,51.46,51.48,314682.0,43.0111,43.0361,42.9777,42.9944,314682.0
2019-05-23 15:15:00,51.48,51.53,51.44,51.5,193010.0,42.9944,43.0361,42.961,43.0111,193010.0
2019-05-23 15:20:00,51.5,51.64,51.49,51.6,208267.0,43.0111,43.128,43.0027,43.0946,208267.0
2019-05-23 15:25:00,51.6,51.75,51.58,51.7,128056.0,43.0946,43.2199,43.0779,43.1781,128056.0
2019-05-23 15:30:00,51.69,51.79,51.66,51.76,106325.0,43.1698,43.2533,43.1447,43.2282,106325.0
2019-05-23 15:35:00,51.75,51.79,51.72,51.73,184399.0,43.2199,43.2533,43.1948,43.2032,184399.0
2019-05-23 15:40:00,51.73,51.73,51.61,51.64,440307.0,43.2032,43.2032,43.1029,43.128,440307.0
2019-05-23 15:45:00,51.65,51.7,51.59,51.67,460133.0,43.1363,43.1781,43.0862,43.1531,460133.0
2019-05-23 15:50:00,51.67,51.76,51.62,51.76,398893.0,43.1531,43.2282,43.1113,43.2282,398893.0
2019-05-23 15:55:00,51.76,51.87,51.75,51.85,506777.0,43.2282,43.3201,43.2199,43.3034,506777.0
2019-05-24 09:30:00,52.12,52.32,52.08,52.28,161581.0,43.5289,43.6959,43.4955,43.6625,161581.0
2019-05-24 09:35:00,52.28,52.4,52.25,52.33,60437.0,43.6625,43.7627,43.6374,43.7043,60437.0
2019-05-24 09:40:00,52.34,52.35,52.24,52.3,170826.0,43.7126,43.721,43.6291,43.6792,170826.0
2019-05-24 09:45:00,52.31,52.34,52.18,52.22,29637.0,43.6876,43.7126,43.579,43.6124,29637.0
2019-05-24 09:50:00,52.2,52.35,52.19,52.27,30556.0,43.5957,43.721,43.5873,43.6542,30556.0
2019-05-24 09:55:00,52.27,52.34,52.26,52.29,152861.0,43.6542,43.7126,43.6458,43.6709,152861.0
2019-05-24 10:00:00,52.3,52.35,52.28,52.32,28598.0,43.6792,43.721,43.6625,43.6959,28598.0
2019-05-24 10:05:00,52.32,52.36,52.27,52.28,26268.0,43.6959,43.7293,43.6542,43.6625,26268.0
2019-05-24 10:10:00,52.27,52.27,52.14,52.17,124972.0,43.6542,43.6542,43.5456,43.5706,124972.0
2019-05-24 10:15:00,52.16,52.31,52.16,52.28,21995.0,43.5623,43.6876,43.5623,43.6625,21995.0
2019-05-24 10:20:00,52.27,52.27,52.19,52.23,21244.0,43.6542,43.6542,43.5873,43.6207,21244.0
2019-05-24 10:25:00,52.22,52.26,52.15,52.15,26232.0,43.6124,43.6458,43.5539,43.5539,26232.0
2019-05-24 10:30:00,52.16,52.28,52.16,52.26,19458.0,43.5623,43.6625,43.5623,43.6458,19458.0
2019-05-24 10:35:00,52.25,52.27,52.22,52.25,23937.0,43.6374,43.6542,43.6124,43.6374,23937.0
2019-05-24 10:40:00,52.25,52.35,52.25,52.34,50767.0,43.6374,43.721,43.6374,43.7126,50767.0
2019-05-24 10:45:00,52.34,52.37,52.28,52.28,31872.0,43.7126,43.7377,43.6625,43.6625,31872.0
2019-05-24 10:50:00,52.29,52.31,52.19,52.21,26623.0,43.6709,43.6876,43.5873,43.604,26623.0
2019-05-24 10:55:00,52.21,52.26,52.19,52.24,11124.0,43.604,43.6458,43.5873,43.6291,11124.0
2019-05-24 11:00:00,52.24,52.3,52.23,52.23,25239.0,43.6291,43.6792,43.6207,43.6207,25239.0
2019-05-24 11:05:00,52.24,52.31,52.24,52.26,14157.0,43.6291,43.6876,43.6291,43.6458,14157.0
2019-05-24 11:10:00,52.26,52.27,52.19,52.21,35809.0,43.6458,43.6542,43.5873,43.604,35809.0
2019-05-24 11:15:00,52.21,52.21,52.16,52.17,23289.0,43.604,43.604,43.5623,43.5706,23289.0
2019-05-24 11:20:00,52.17,52.27,52.17,52.26,21878.0,43.5706,43.6542,43.5706,43.6458,21878.0
2019-05-24 11:25:00,52.26,52.27,52.17,52.21,68056.0,43.6458,43.6542,43.5706,43.604,68056.0
2019-05-24 11:30:00,52.22,52.28,52.22,52.27,14578.0,43.6124,43.6625,43.6124,43.6542,14578.0
2019-05-24 11:35:00,52.27,52.28,52.23,52.24,15823.0,43.6542,43.6625,43.6207,43.6291,15823.0
2019-05-24 11:40:00,52.25,52.25,52.19,52.23,22977.0,43.6374,43.6374,43.5873,43.6207,22977.0
2019-05-24 11:45:00,52.23,52.24,52.22,52.23,12347.0,43.6207,43.6291,43.6124,43.6207,12347.0
2019-05-24 11:50:00,52.24,52.31,52.24,52.28,33773.0,43.6291,43.6876,43.6291,43.6625,33773.0
2019-05-24 11:55:00,52.28,52.3,52.22,52.25,24328.0,43.6625,43.6792,43.6124,43.6374,24328.0
2019-05-24 12:00:00,52.24,52.27,52.22,52.26,49084.0,43.6291,43.6542,43.6124,43.6458,49084.0
2019-05-24 12:05:00,52.27,52.29,52.24,52.25,67532.0,43.6542,43.6709,43.6291,43.6374,67532.0
2019-05-24 12:10:00,52.25,52.27,52.2,52.26,38588.0,43.6374,43.6542,43.5957,43.6458,38588.0
2019-05-24 12:15:00,52.26,52.26,52.21,52.22,21196.0,43.6458,43.6458,43.604,43.6124,21196.0
2019-05-24 12:20:00,52.23,52.26,52.21,52.25,18957.0,43.6207,43.6458,43.604,43.6374,18957.0
2019-05-24 12:25:00,52.24,52.29,52.22,52.29,46759.0,43.6291,43.6709,43.6124,43.6709,46759.0
2019-05-24 12:30:00,52.29,52.31,52.27,52.27,14987.0,43.6709,43.6876,43.6542,43.6542,14987.0
2019-05-24 12:35:00,52.28,52.35,52.28,52.35,109253.0,43.6625,43.721,43.6625,43.721,109253.0
2019-05-24 12:40:00,52.35,52.36,52.32,52.34,12388.0,43.721,43.7293,43.6959,43.7126,12388.0
2019-05-24 12:45:00,52.34,52.36,52.32,52.35,8584.0,43.7126,43.7293,43.6959,43.721,8584.0
2019-05-24 12:50:00,52.36,52.37,52.33,52.36,9513.0,43.7293,43.7377,43.7043,43.7293,9513.0
2019-05-24 12:55:00,52.36,52.38,52.35,52.38,12249.0,43.7293,43.746,43.721,43.746,12249.0
2019-05-24 13:00:00,52.38,52.42,52.38,52.4,7505.0,43.746,43.7794,43.746,43.7627,7505.0
2019-05-24 13:05:00,52.39,52.44,52.39,52.42,10304.0,43.7544,43.7961,43.7544,43.7794,10304.0
2019-05-24 13:10:00,52.41,52.43,52.38,52.41,10704.0,43.7711,43.7878,43.746,43.7711,10704.0
2019-05-24 13:15:00,52.4,52.44,52.4,52.41,12302.0,43.7627,43.7961,43.7627,43.7711,12302.0
2019-05-24 13:20:00,52.42,52.44,52.42,52.43,8728.0,43.7794,43.7961,43.7794,43.7878,8728.0
2019-05-24 13:25:00,52.43,52.44,52.41,52.41,19733.0,43.7878,43.7961,43.7711,43.7711,19733.0
2019-05-24 13:30:00,52.42,52.46,52.41,52.45,27246.0,43.7794,43.8128,43.7711,43.8045,27246.0
2019-05-24 13:35:00,52.45,52.45,52.41,52.45,22239.0,43.8045,43.8045,43.7711,43.8045,22239.0
2019-05-24 13:40:00,52.45,52.47,52.44,52.46,8250.0,43.8045,43.8212,43.7961,43.8128,8250.0
2019-05-24 13:45:00,52.47,52.51,52.46,52.51,11766.0,43.8212,43.8546,43.8128,43.8546,11766.0
2019-05-24 13:50:00,52.51,52.54,52.47,52.47,25347.0,43.8546,43.8796,43.8212,43.8212,25347.0
2019-05-24 13:55:00,52.47,52.48,52.46,52.47,21137.0,43.8212,43.8295,43.8128,43.8212,21137.0
2019-05-24 14:00:00,52.47,52.49,52.47,52.47,13702.0,43.8212,43.8379,43.8212,43.8212,13702.0
2019-05-24 14:05:00,52.47,52.47,52.42,52.44,22439.0,43.8212,43.8212,43.7794,43.7961,22439.0
2019-05-24 14:10:00,52.43,52.44,52.42,52.43,13690.0,43.7878,43.7961,43.7794,43.7878,13690.0
2019-05-24 14:15:00,52.42,52.44,52.41,52.41,87375.0,43.7794,43.7961,43.7711,43.7711,87375.0
2019-05-24 14:20:00,52.41,52.41,52.37,52.38,157602.0,43.7711,43.7711,43.7377,43.746,157602.0
2019-05-24 14:25:00,52.38,52.44,52.37,52.44,73352.0,43.746,43.7961,43.7377,43.7961,73352.0
2019-05-24 14:30:00,52.43,52.47,52.42,52.43,26467.0,43.7878,43.8212,43.7794,43.7878,26467.0
2019-05-24 14:35:00,52.43,52.47,52.42,52.45,18634.0,43.7878,43.8212,43.7794,43.8045,18634.0
2019-05-24 14:40:00,52.45,52.47,52.44,52.46,13257.0,43.8045,43.8212,43.7961,43.8128,13257.0
2019-05-24 14:45:00,52.45,52.46,52.42,52.43,31911.0,43.8045,43.8128,43.7794,43.7878,31911.0
2019-05-24 14:50:00,52.43,52.48,52.43,52.46,15088.0,43.7878,43.8295,43.7878,43.8128,15088.0
2019-05-24 14:55:00,52.46,52.47,52.44,52.44,29337.0,43.8128,43.8212,43.7961,43.7961,29337.0
2019-05-24 15:00:00,52.45,52.53,52.44,52.52,28412.0,43.8045,43.8713,43.7961,43.8629,28412.0
2019-05-24 15:05:00,52.51,52.54,52.5,52.53,18535.0,43.8546,43.8796,43.8462,43.8713,18535.0
2019-05-24 15:10:00,52.54,52.59,52.51,52.59,26621.0,43.8796,43.9214,43.8546,43.9214,26621.0
2019-05-24 15:15:00,52.59,52.63,52.58,52.58,22822.0,43.9214,43.9548,43.9131,43.9131,22822.0
2019-05-24 15:20:00,52.58,52.61,52.56,52.61,45917.0,43.9131,43.9381,43.8963,43.9381,45917.0
2019-05-24 15:25:00,52.61,52.7,52.6,52.66,35669.0,43.9381,44.0133,43.9298,43.9799,35669.0
2019-05-24 15:30:00,52.66,52.66,52.61,52.64,66481.0,43.9799,43.9799,43.9381,43.9632,66481.0
2019-05-24 15:35:00,52.64,52.71,52.63,52.66,47318.0,43.9632,44.0216,43.9548,43.9799,47318.0
2019-05-24 15:40:00,52.66,52.69,52.64,52.66,148120.0,43.9799,44.0049,43.9632,43.9799,148120.0
2019-05-24 15:45:00,52.66,52.67,52.6,52.63,75930.0,43.9799,43.9882,43.9298,43.9548,75930.0
2019-05-24 15:50:00,52.63,52.66,52.6,52.66,133966.0,43.9548,43.9799,43.9298,43.9799,133966.0
2019-05-24 15:55:00,52.66,52.7,52.56,52.59,694954.0,43.9799,44.0133,43.8963,43.9214,694954.0
2019-05-28 09:30:00,52.29,52.5,52.25,52.49,188716.0,43.6709,43.8462,43.6374,43.8379,188716.0
2019-05-28 09:35:00,52.49,52.57,52.41,52.45,89295.0,43.8379,43.9047,43.7711,43.8045,89295.0
2019-05-28 09:40:00,52.47,52.57,52.38,52.42,124837.0,43.8212,43.9047,43.746,43.7794,124837.0
2019-05-28 09:45:00,52.43,52.54,52.42,52.5,69710.0,43.7878,43.8796,43.7794,43.8462,69710.0
2019-05-28 09:50:00,52.48,52.49,52.36,52.43,70236.0,43.8295,43.8379,43.7293,43.7878,70236.0
2019-05-28 09:55:00,52.45,52.47,52.28,52.29,147733.0,43.8045,43.8212,43.6625,43.6709,147733.0
2019-05-28 10:00:00,52.29,52.32,52.22,52.29,103072.0,43.6709,43.6959,43.6124,43.6709,103072.0
2019-05-28 10:05:00,52.27,52.37,52.25,52.27,36971.0,43.6542,43.7377,43.6374,43.6542,36971.0
2019-05-28 10:10:00,52.26,52.35,52.23,52.35,160050.0,43.6458,43.721,43.6207,43.721,160050.0
2019-05-28 10:15:00,52.35,52.36,52.23,52.25,133022.0,43.721,43.7293,43.6207,43.6374,133022.0
2019-05-28 10:20:00,52.25,52.25,52.12,52.13,156877.0,43.6374,43.6374,43.5289,43.5372,156877.0
2019-05-28 10:25:00,52.13,52.21,52.11,52.19,61339.0,43.5372,43.604,43.5205,43.5873,61339.0
2019-05-28 10:30:00,52.19,52.2,52.1,52.14,34499.0,43.5873,43.5957,43.5122,43.5456,34499.0
2019-05-28 10:35:00,52.13,52.19,52.06,52.07,39637.0,43.5372,43.5873,43.4788,43.4871,39637.0
2019-05-28 10:40:00,52.07,52.15,52.06,52.13,32780.0,43.4871,43.5539,43.4788,43.5372,32780.0
2019-05-28 10:45:00,52.13,52.19,52.1,52.14,38602.0,43.5372,43.5873,43.5122,43.5456,38602.0
2019-05-28 10:50:00,52.14,52.16,52.07,52.13,57588.0,43.5456,43.5623,43.4871,43.5372,57588.0
2019-05-28 10:55:00,52.13,52.22,52.1,52.19,17988.0,43.5372,43.6124,43.5122,43.5873,17988.0
2019-05-28 11:00:00,52.18,52.27,52.17,52.23,26428.0,43.579,43.6542,43.5706,43.6207,26428.0
2019-05-28 11:05:00,52.24,52.3,52.23,52.25,29782.0,43.6291,43.6792,43.6207,43.6374,29782.0
2019-05-28 11:10:00,52.25,52.39,52.23,52.38,37727.0,43.6374,43.7544,43.6207,43.746,37727.0
2019-05-28 11:15:00,52.38,52.42,52.35,52.37,35312.0,43.746,43.7794,43.721,43.7377,35312.0
2019-05-28 11:20:00,52.37,52.37,52.29,52.31,182008.0,43.7377,43.7377,43.6709,43.6876,182008.0
2019-05-28 11:25:00,52.32,52.33,52.26,52.29,22934.0,43.6959,43.7043,43.6458,43.6709,22934.0
2019-05-28 11:30:00,52.28,52.29,52.21,52.23,105849.0,43.6625,43.6709,43.604,43.6207,105849.0
2019-05-28 11:35:00,52.23,52.32,52.23,52.27,58186.0,43.6207,43.6959,43.6207,43.6542,58186.0
2019-05-28 11:40:00,52.27,52.29,52.22,52.27,141477.0,43.6542,43.6709,43.6124,43.6542,141477.0
2019-05-28 11:45:00,52.26,52.26,52.14,52.14,63973.0,43.6458,43.6458,43.5456,43.5456,63973.0
2019-05-28 11:50:00,52.14,52.14,51.99,52.04,98401.0,43.5456,43.5456,43.4203,43.4621,98401.0
2019-05-28 11:55:00,52.04,52.18,52.04,52.17,40793.0,43.4621,43.579,43.4621,43.5706,40793.0
2019-05-28 12:00:00,52.16,52.22,52.13,52.19,20541.0,43.5623,43.6124,43.5372,43.5873,20541.0
2019-05-28 12:05:00,52.19,52.23,52.18,52.2,29578.0,43.5873,43.6207,43.579,43.5957,29578.0
2019-05-28 12:10:00,52.2,52.3,52.2,52.29,49863.0,43.5957,43.6792,43.5957,43.6709,49863.0
2019-05-28 12:15:00,52.3,52.33,52.28,52.29,75267.0,43.6792,43.7043,43.6625,43.6709,75267.0
2019-05-28 12:20:00,52.29,52.32,52.25,52.26,42055.0,43.6709,43.6959,43.6374,43.6458,42055.0
2019-05-28 12:25:00,52.27,52.28,52.22,52.24,50227.0,43.6542,43.6625,43.6124,43.6291,50227.0
2019-05-28 12:30:00,52.22,52.26,52.18,52.18,34901.0,43.6124,43.6458,43.579,43.579,34901.0
2019-05-28 12:35:00,52.18,52.21,52.15,52.2,36676.0,43.579,43.604,43.5539,43.5957,36676.0
2019-05-28 12:40:00,52.2,52.24,52.18,52.23,29946.0,43.5957,43.6291,43.579,43.6207,29946.0
2019-05-28 12:45:00,52.24,52.31,52.22,52.28,49962.0,43.6291,43.6876,43.6124,43.6625,49962.0
2019-05-28 12:50:00,52.28,52.33,52.28,52.31,22484.0,43.6625,43.7043,43.6625,43.6876,22484.0
2019-05-28 12:55:00,52.32,52.33,52.23,52.24,42340.0,43.6959,43.7043,43.6207,43.6291,42340.0
2019-05-28 13:00:00,52.25,52.3,52.25,52.26,14052.0,43.6374,43.6792,43.6374,43.6458,14052.0
2019-05-28 13:05:00,52.27,52.29,52.22,52.23,158119.0,43.6542,43.6709,43.6124,43.6207,158119.0
2019-05-28 13:10:00,52.23,52.27,52.21,52.22,28544.0,43.6207,43.6542,43.604,43.6124,28544.0
2019-05-28 13:15:00,52.22,52.29,52.22,52.25,9794.0,43.6124,43.6709,43.6124,43.6374,9794.0
2019-05-28 13:20:00,52.25,52.29,52.24,52.27,12402.0,43.6374,43.6709,43.6291,43.6542,12402.0
2019-05-28 13:25:00,52.26,52.27,52.2,52.21,41211.0,43.6458,43.6542,43.5957,43.604,41211.0
2019-05-28 13:30:00,52.21,52.23,52.2,52.21,8287.0,43.604,43.6207,43.5957,43.604,8287.0
2019-05-28 13:35:00,52.21,52.25,52.17,52.19,38883.0,43.604,43.6374,43.5706,43.5873,38883.0
2019-05-28 13:40:00,52.18,52.21,52.16,52.17,16979.0,43.579,43.604,43.5623,43.5706,16979.0
2019-05-28 13:45:00,52.17,52.21,52.17,52.19,12524.0,43.5706,43.604,43.5706,43.5873,12524.0
2019-05-28 13:50:00,52.18,52.2,52.18,52.19,30779.0,43.579,43.5957,43.579,43.5873,30779.0
2019-05-28 13:55:00,52.19,52.23,52.17,52.23,40795.0,43.5873,43.6207,43.5706,43.6207,40795.0
2019-05-28 14:00:00,52.22,52.22,52.12,52.12,41579.0,43.6124,43.6124,43.5289,43.5289,41579.0
2019-05-28 14:05:00,52.12,52.14,52.09,52.09,18628.0,43.5289,43.5456,43.5038,43.5038,18628.0
2019-05-28 14:10:00,52.09,52.09,52.03,52.07,42073.0,43.5038,43.5038,43.4537,43.4871,42073.0
2019-05-28 14:15:00,52.07,52.08,52.05,52.06,43746.0,43.4871,43.4955,43.4704,43.4788,43746.0
2019-05-28 14:20:00,52.05,52.06,52.02,52.05,27501.0,43.4704,43.4788,43.4454,43.4704,27501.0
2019-05-28 14:25:00,52.05,52.05,52.0,52.03,32963.0,43.4704,43.4704,43.4287,43.4537,32963.0
2019-05-28 14:30:00,52.02,52.05,52.0,52.04,31998.0,43.4454,43.4704,43.4287,43.4621,31998.0
2019-05-28 14:35:00,52.04,52.05,52.02,52.02,14314.0,43.4621,43.4704,43.4454,43.4454,14314.0
2019-05-28 14:40:00,52.03,52.03,51.96,51.97,34176.0,43.4537,43.4537,43.3952,43.4036,34176.0
2019-05-28 14:45:00,51.98,52.05,51.95,52.03,121804.0,43.412,43.4704,43.3869,43.4537,121804.0
2019-05-28 14:50:00,52.04,52.04,51.96,51.96,24022.0,43.4621,43.4621,43.3952,43.3952,24022.0
2019-05-28 14:55:00,51.97,52.03,51.97,52.03,103245.0,43.4036,43.4537,43.4036,43.4537,103245.0
2019-05-28 15:00:00,52.02,52.02,51.95,51.95,55513.0,43.4454,43.4454,43.3869,43.3869,55513.0
2019-05-28 15:05:00,51.95,52.02,51.95,51.95,48838.0,43.3869,43.4454,43.3869,43.3869,48838.0
2019-05-28 15:10:00,51.96,51.96,51.92,51.93,27496.0,43.3952,43.3952,43.3618,43.3702,27496.0
2019-05-28 15:15:00,51.93,52.02,51.93,52.02,21288.0,43.3702,43.4454,43.3702,43.4454,21288.0
2019-05-28 15:20:00,52.02,52.04,51.96,52.02,45765.0,43.4454,43.4621,43.3952,43.4454,45765.0
2019-05-28 15:25:00,52.02,52.06,51.98,51.99,43178.0,43.4454,43.4788,43.412,43.4203,43178.0
2019-05-28 15:30:00,51.98,52.0,51.93,51.95,53503.0,43.412,43.4287,43.3702,43.3869,53503.0
2019-05-28 15:35:00,51.95,51.99,51.93,51.96,246986.0,43.3869,43.4203,43.3702,43.3952,246986.0
2019-05-28 15:40:00,51.96,51.97,51.87,51.9,258422.0,43.3952,43.4036,43.3201,43.3451,258422.0
2019-05-28 15:45:00,51.9,51.95,51.88,51.89,105542.0,43.3451,43.3869,43.3284,43.3368,105542.0
2019-05-28 15:50:00,51.88,51.93,51.86,51.9,111492.0,43.3284,43.3702,43.3117,43.3451,111492.0
2019-05-28 15:55:00,51.9,51.96,51.82,51.83,522924.0,43.3451,43.3952,43.2783,43.2867,522924.0
2019-05-29 09:30:00,51.34,51.51,51.31,51.47,221484.0,42.8774,43.0194,42.8524,42.986,221484.0
2019-05-29 09:35:00,51.49,51.62,51.38,51.39,224260.0,43.0027,43.1113,42.9109,42.9192,224260.0
2019-05-29 09:40:00,51.38,51.47,51.27,51.33,199580.0,42.9109,42.986,42.819,42.8691,199580.0
2019-05-29 09:45:00,51.32,51.37,51.22,51.33,163624.0,42.8607,42.9025,42.7772,42.8691,163624.0
2019-05-29 09:50:00,51.31,51.32,51.18,51.32,85311.0,42.8524,42.8607,42.7438,42.8607,85311.0
2019-05-29 09:55:00,51.32,51.36,51.28,51.33,110972.0,42.8607,42.8941,42.8273,42.8691,110972.0
2019-05-29 10:00:00,51.33,51.36,51.26,51.35,106465.0,42.8691,42.8941,42.8106,42.8858,106465.0
2019-05-29 10:05:00,51.36,51.42,51.29,51.35,121235.0,42.8941,42.9443,42.8357,42.8858,121235.0
2019-05-29 10:10:00,51.36,51.47,51.32,51.45,65928.0,42.8941,42.986,42.8607,42.9693,65928.0
2019-05-29 10:15:00,51.46,51.55,51.39,51.41,233509.0,42.9777,43.0528,42.9192,42.9359,233509.0
2019-05-29 10:20:00,51.41,51.49,51.36,51.49,45669.0,42.9359,43.0027,42.8941,43.0027,45669.0
2019-05-29 10:25:00,51.5,51.63,51.48,51.63,55025.0,43.0111,43.1196,42.9944,43.1196,55025.0
2019-05-29 10:30:00,51.63,51.63,51.55,51.57,31153.0,43.1196,43.1196,43.0528,43.0695,31153.0
2019-05-29 10:35:00,51.55,51.59,51.5,51.57,14084.0,43.0528,43.0862,43.0111,43.0695,14084.0
2019-05-29 10:40:00,51.56,51.61,51.52,51.59,34821.0,43.0612,43.1029,43.0278,43.0862,34821.0
2019-05-29 10:45:00,51.57,51.59,51.51,51.55,69071.0,43.0695,43.0862,43.0194,43.0528,69071.0
2019-05-29 10:50:00,51.56,51.63,51.53,51.56,23661.0,43.0612,43.1196,43.0361,43.0612,23661.0
2019-05-29 10:55:00,51.56,51.66,51.55,51.58,52104.0,43.0612,43.1447,43.0528,43.0779,52104.0
2019-05-29 11:00:00,51.57,51.64,51.52,51.64,59150.0,43.0695,43.128,43.0278,43.128,59150.0
2019-05-29 11:05:00,51.61,51.7,51.57,51.65,34687.0,43.1029,43.1781,43.0695,43.1363,34687.0
2019-05-29 11:10:00,51.66,51.68,51.54,51.55,74556.0,43.1447,43.1614,43.0445,43.0528,74556.0
2019-05-29 11:15:00,51.54,51.57,51.5,51.54,165558.0,43.0445,43.0695,43.0111,43.0445,165558.0
2019-05-29 11:20:00,51.53,51.57,51.5,51.54,38347.0,43.0361,43.0695,43.0111,43.0445,38347.0
2019-05-29 11:25:00,51.54,51.55,51.46,51.49,71904.0,43.0445,43.0528,42.9777,43.0027,71904.0
2019-05-29 11:30:00,51.49,51.51,51.41,51.47,25287.0,43.0027,43.0194,42.9359,42.986,25287.0
2019-05-29 11:35:00,51.48,51.49,51.37,51.38,57105.0,42.9944,43.0027,42.9025,42.9109,57105.0
2019-05-29 11:40:00,51.37,51.4,51.28,51.28,63953.0,42.9025,42.9276,42.8273,42.8273,63953.0
2019-05-29 11:45:00,51.29,51.34,51.27,51.28,36147.0,42.8357,42.8774,42.819,42.8273,36147.0
2019-05-29 11:50:00,51.28,51.29,51.14,51.16,41538.0,42.8273,42.8357,42.7104,42.7271,41538.0
2019-05-29 11:55:00,51.18,51.24,51.17,51.23,96183.0,42.7438,42.7939,42.7355,42.7856,96183.0
2019-05-29 12:00:00,51.24,51.32,51.22,51.29,56475.0,42.7939,42.8607,42.7772,42.8357,56475.0
2019-05-29 12:05:00,51.29,51.35,51.25,51.31,57264.0,42.8357,42.8858,42.8023,42.8524,57264.0
2019-05-29 12:10:00,51.3,51.33,51.26,51.32,34899.0,42.844,42.8691,42.8106,42.8607,34899.0
2019-05-29 12:15:00,51.32,51.38,51.29,51.37,21926.0,42.8607,42.9109,42.8357,42.9025,21926.0
2019-05-29 12:20:00,51.36,51.42,51.34,51.41,24489.0,42.8941,42.9443,42.8774,42.9359,24489.0
2019-05-29 12:25:00,51.4,51.51,51.4,51.49,56279.0,42.9276,43.0194,42.9276,43.0027,56279.0
2019-05-29 12:30:00,51.48,51.51,51.45,51.5,39279.0,42.9944,43.0194,42.9693,43.0111,39279.0
2019-05-29 12:35:00,51.5,51.51,51.46,51.47,43560.0,43.0111,43.0194,42.9777,42.986,43560.0
2019-05-29 12:40:00,51.46,51.52,51.44,51.52,27500.0,42.9777,43.0278,42.961,43.0278,27500.0
2019-05-29 12:45:00,51.51,51.55,51.49,51.54,90636.0,43.0194,43.0528,43.0027,43.0445,90636.0
2019-05-29 12:50:00,51.54,51.55,51.47,51.5,109816.0,43.0445,43.0528,42.986,43.0111,109816.0
2019-05-29 12:55:00,51.5,51.5,51.46,51.48,72959.0,43.0111,43.0111,42.9777,42.9944,72959.0
2019-05-29 13:00:00,51.49,51.53,51.48,51.5,118341.0,43.0027,43.0361,42.9944,43.0111,118341.0
2019-05-29 13:05:00,51.51,51.67,51.51,51.65,143403.0,43.0194,43.1531,43.0194,43.1363,143403.0
2019-05-29 13:10:00,51.65,51.69,51.61,51.63,24068.0,43.1363,43.1698,43.1029,43.1196,24068.0
2019-05-29 13:15:00,51.64,51.65,51.6,51.62,11280.0,43.128,43.1363,43.0946,43.1113,11280.0
2019-05-29 13:20:00,51.61,51.67,51.56,51.67,39129.0,43.1029,43.1531,43.0612,43.1531,39129.0
2019-05-29 13:25:00,51.67,51.74,51.67,51.74,27880.0,43.1531,43.2115,43.1531,43.2115,27880.0
2019-05-29 13:30:00,51.73,51.77,51.71,51.72,20751.0,43.2032,43.2366,43.1865,43.1948,20751.0
2019-05-29 13:35:00,51.72,51.75,51.67,51.74,88591.0,43.1948,43.2199,43.1531,43.2115,88591.0
2019-05-29 13:40:00,51.75,51.77,51.71,51.73,28106.0,43.2199,43.2366,43.1865,43.2032,28106.0
2019-05-29 13:45:00,51.74,51.81,51.73,51.81,19511.0,43.2115,43.27,43.2032,43.27,19511.0
2019-05-29 13:50:00,51.8,51.86,51.75,51.76,60200.0,43.2616,43.3117,43.2199,43.2282,60200.0
2019-05-29 13:55:00,51.76,51.79,51.73,51.73,33599.0,43.2282,43.2533,43.2032,43.2032,33599.0
2019-05-29 14:00:00,51.74,51.83,51.74,51.81,21361.0,43.2115,43.2867,43.2115,43.27,21361.0
2019-05-29 14:05:00,51.81,51.83,51.76,51.76,17223.0,43.27,43.2867,43.2282,43.2282,17223.0
2019-05-29 14:10:00,51.76,51.78,51.73,51.74,21781.0,43.2282,43.2449,43.2032,43.2115,21781.0
2019-05-29 14:15:00,51.74,51.76,51.7,51.75,19129.0,43.2115,43.2282,43.1781,43.2199,19129.0
2019-05-29 14:20:00,51.76,51.82,51.75,51.8,18339.0,43.2282,43.2783,43.2199,43.2616,18339.0
2019-05-29 14:25:00,51.79,51.85,51.77,51.84,40286.0,43.2533,43.3034,43.2366,43.295,40286.0
2019-05-29 14:30:00,51.84,51.84,51.74,51.78,19092.0,43.295,43.295,43.2115,43.2449,19092.0
2019-05-29 14:35:00,51.79,51.79,51.69,51.72,44021.0,43.2533,43.2533,43.1698,43.1948,44021.0
2019-05-29 14:40:00,51.72,51.72,51.66,51.67,16465.0,43.1948,43.1948,43.1447,43.1531,16465.0
2019-05-29 14:45:00,51.67,51.73,51.67,51.7,36949.0,43.1531,43.2032,43.1531,43.1781,36949.0
2019-05-29 14:50:00,51.7,51.7,51.62,51.64,12437.0,43.1781,43.1781,43.1113,43.128,12437.0
2019-05-29 14:55:00,51.63,51.74,51.62,51.73,216939.0,43.1196,43.2115,43.1113,43.2032,216939.0
2019-05-29 15:00:00,51.74,51.76,51.64,51.69,162277.0,43.2115,43.2282,43.128,43.1698,162277.0
2019-05-29 15:05:00,51.68,51.75,51.65,51.75,115406.0,43.1614,43.2199,43.1363,43.2199,115406.0
2019-05-29 15:10:00,51.75,51.83,51.72,51.83,75053.0,43.2199,43.2867,43.1948,43.2867,75053.0
2019-05-29 15:15:00,51.82,51.92,51.82,51.91,151910.0,43.2783,43.3618,43.2783,43.3535,151910.0
2019-05-29 15:20:00,51.91,52.01,51.9,51.99,159680.0,43.3535,43.437,43.3451,43.4203,159680.0
2019-05-29 15:25:00,51.99,52.08,51.97,52.08,140076.0,43.4203,43.4955,43.4036,43.4955,140076.0
2019-05-29 15:30:00,52.08,52.21,52.03,52.21,189761.0,43.4955,43.604,43.4537,43.604,189761.0
2019-05-29 15:35:00,52.21,52.29,52.2,52.25,342331.0,43.604,43.6709,43.5957,43.6374,342331.0
2019-05-29 15:40:00,52.25,52.32,52.25,52.29,191358.0,43.6374,43.6959,43.6374,43.6709,191358.0
2019-05-29 15:45:00,52.29,52.3,52.21,52.23,207464.0,43.6709,43.6792,43.604,43.6207,207464.0
2019-05-29 15:50:00,52.23,52.27,52.18,52.27,338847.0,43.6207,43.6542,43.579,43.6542,338847.0
2019-05-29 15:55:00,52.27,52.29,52.17,52.18,415740.0,43.6542,43.6709,43.5706,43.579,415740.0
2019-05-30 09:30:00,52.31,52.68,52.04,52.45,360126.0,43.6876,43.9966,43.4621,43.8045,360126.0
2019-05-30 09:35:00,52.45,52.49,52.24,52.35,123575.0,43.8045,43.8379,43.6291,43.721,123575.0
2019-05-30 09:40:00,52.34,52.34,52.22,52.34,222214.0,43.7126,43.7126,43.6124,43.7126,222214.0
2019-05-30 09:45:00,52.31,52.38,52.28,52.35,58116.0,43.6876,43.746,43.6625,43.721,58116.0
2019-05-30 09:50:00,52.35,52.42,52.29,52.38,119042.0,43.721,43.7794,43.6709,43.746,119042.0
2019-05-30 09:55:00,52.39,52.46,52.39,52.45,76816.0,43.7544,43.8128,43.7544,43.8045,76816.0
2019-05-30 10:00:00,52.45,52.48,52.39,52.44,42134.0,43.8045,43.8295,43.7544,43.7961,42134.0
2019-05-30 10:05:00,52.43,52.43,52.26,52.29,35346.0,43.7878,43.7878,43.6458,43.6709,35346.0
2019-05-30 10:10:00,52.29,52.35,52.24,52.3,24728.0,43.6709,43.721,43.6291,43.6792,24728.0
2019-05-30 10:15:00,52.3,52.3,52.19,52.19,33636.0,43.6792,43.6792,43.5873,43.5873,33636.0
2019-05-30 10:20:00,52.19,52.3,52.18,52.25,137641.0,43.5873,43.6792,43.579,43.6374,137641.0
2019-05-30 10:25:00,52.25,52.31,52.22,52.23,14089.0,43.6374,43.6876,43.6124,43.6207,14089.0
2019-05-30 10:30:00,52.24,52.26,52.19,52.22,26926.0,43.6291,43.6458,43.5873,43.6124,26926.0
2019-05-30 10:35:00,52.21,52.22,52.14,52.15,51383.0,43.604,43.6124,43.5456,43.5539,51383.0
2019-05-30 10:40:00,52.15,52.15,52.0,52.0,45729.0,43.5539,43.5539,43.4287,43.4287,45729.0
2019-05-30 10:45:00,52.0,52.01,51.92,51.95,68903.0,43.4287,43.437,43.3618,43.3869,68903.0
2019-05-30 10:50:00,51.95,51.98,51.86,51.86,38481.0,43.3869,43.412,43.3117,43.3117,38481.0
2019-05-30 10:55:00,51.87,51.93,51.86,51.91,31764.0,43.3201,43.3702,43.3117,43.3535,31764.0
2019-05-30 11:00:00,51.9,51.93,51.76,51.82,26512.0,43.3451,43.3702,43.2282,43.2783,26512.0
2019-05-30 11:05:00,51.81,51.82,51.71,51.82,72470.0,43.27,43.2783,43.1865,43.2783,72470.0
2019-05-30 11:10:00,51.82,51.83,51.77,51.83,85013.0,43.2783,43.2867,43.2366,43.2867,85013.0
2019-05-30 11:15:00,51.83,51.83,51.64,51.65,47354.0,43.2867,43.2867,43.128,43.1363,47354.0
2019-05-30 11:20:00,51.66,51.72,51.61,51.62,33037.0,43.1447,43.1948,43.1029,43.1113,33037.0
2019-05-30 11:25:00,51.62,51.69,51.61,51.64,69446.0,43.1113,43.1698,43.1029,43.128,69446.0
2019-05-30 11:30:00,51.65,51.68,51.52,51.57,60983.0,43.1363,43.1614,43.0278,43.0695,60983.0
2019-05-30 11:35:00,51.58,51.67,51.58,51.64,53262.0,43.0779,43.1531,43.0779,43.128,53262.0
2019-05-30 11:40:00,51.63,51.67,51.51,51.51,25196.0,43.1196,43.1531,43.0194,43.0194,25196.0
2019-05-30 11:45:00,51.53,51.57,51.5,51.54,60009.0,43.0361,43.0695,43.0111,43.0445,60009.0
2019-05-30 11:50:00,51.54,51.54,51.48,51.52,89162.0,43.0445,43.0445,42.9944,43.0278,89162.0
2019-05-30 11:55:00,51.53,51.61,51.53,51.58,75123.0,43.0361,43.1029,43.0361,43.0779,75123.0
2019-05-30 12:00:00,51.59,51.6,51.53,51.54,62766.0,43.0862,43.0946,43.0361,43.0445,62766.0
2019-05-30 12:05:00,51.54,51.56,51.5,51.51,56162.0,43.0445,43.0612,43.0111,43.0194,56162.0
2019-05-30 12:10:00,51.52,51.53,51.47,51.52,40684.0,43.0278,43.0361,42.986,43.0278,40684.0
2019-05-30 12:15:00,51.53,51.58,51.51,51.54,19880.0,43.0361,43.0779,43.0194,43.0445,19880.0
2019-05-30 12:20:00,51.55,51.58,51.5,51.57,30478.0,43.0528,43.0779,43.0111,43.0695,30478.0
2019-05-30 12:25:00,51.58,51.58,51.49,51.5,16910.0,43.0779,43.0779,43.0027,43.0111,16910.0
2019-05-30 12:30:00,51.48,51.5,51.46,51.5,16604.0,42.9944,43.0111,42.9777,43.0111,16604.0
2019-05-30 12:35:00,51.51,51.6,51.5,51.58,20684.0,43.0194,43.0946,43.0111,43.0779,20684.0
2019-05-30 12:40:00,51.57,51.62,51.57,51.6,16716.0,43.0695,43.1113,43.0695,43.0946,16716.0
2019-05-30 12:45:00,51.61,51.63,51.57,51.6,23589.0,43.1029,43.1196,43.0695,43.0946,23589.0
2019-05-30 12:50:00,51.62,51.65,51.61,51.64,13457.0,43.1113,43.1363,43.1029,43.128,13457.0
2019-05-30 12:55:00,51.64,51.64,51.59,51.6,6522.0,43.128,43.128,43.0862,43.0946,6522.0
2019-05-30 13:00:00,51.61,51.66,51.61,51.63,9441.0,43.1029,43.1447,43.1029,43.1196,9441.0
2019-05-30 13:05:00,51.62,51.63,51.57,51.63,33822.0,43.1113,43.1196,43.0695,43.1196,33822.0
2019-05-30 13:10:00,51.62,51.63,51.59,51.59,8822.0,43.1113,43.1196,43.0862,43.0862,8822.0
2019-05-30 13:15:00,51.6,51.61,51.56,51.56,7988.0,43.0946,43.1029,43.0612,43.0612,7988.0
2019-05-30 13:20:00,51.55,51.6,51.53,51.53,10327.0,43.0528,43.0946,43.0361,43.0361,10327.0
2019-05-30 13:25:00,51.54,51.54,51.49,51.52,7630.0,43.0445,43.0445,43.0027,43.0278,7630.0
2019-05-30 13:30:00,51.52,51.52,51.41,51.43,47578.0,43.0278,43.0278,42.9359,42.9526,47578.0
2019-05-30 13:35:00,51.45,51.45,51.37,51.41,75380.0,42.9693,42.9693,42.9025,42.9359,75380.0
2019-05-30 13:40:00,51.4,51.43,51.38,51.4,31635.0,42.9276,42.9526,42.9109,42.9276,31635.0
2019-05-30 13:45:00,51.4,51.41,51.36,51.39,59673.0,42.9276,42.9359,42.8941,42.9192,59673.0
2019-05-30 13:50:00,51.39,51.4,51.36,51.37,14302.0,42.9192,42.9276,42.8941,42.9025,14302.0
2019-05-30 13:55:00,51.37,51.4,51.36,51.38,27017.0,42.9025,42.9276,42.8941,42.9109,27017.0
2019-05-30 14:00:00,51.39,51.45,51.38,51.4,40946.0,42.9192,42.9693,42.9109,42.9276,40946.0
2019-05-30 14:05:00,51.41,51.41,51.31,51.31,34875.0,42.9359,42.9359,42.8524,42.8524,34875.0
2019-05-30 14:10:00,51.32,51.33,51.21,51.21,28420.0,42.8607,42.8691,42.7689,42.7689,28420.0
2019-05-30 14:15:00,51.22,51.27,51.2,51.26,25241.0,42.7772,42.819,42.7605,42.8106,25241.0
2019-05-30 14:20:00,51.26,51.27,51.11,51.12,45747.0,42.8106,42.819,42.6854,42.6937,45747.0
2019-05-30 14:25:00,51.12,51.12,51.04,51.05,61172.0,42.6937,42.6937,42.6269,42.6352,61172.0
2019-05-30 14:30:00,51.05,51.06,50.99,51.01,99551.0,42.6352,42.6436,42.5851,42.6018,99551.0
2019-05-30 14:35:00,51.02,51.02,50.87,50.9,71643.0,42.6102,42.6102,42.4849,42.51,71643.0
2019-05-30 14:40:00,50.91,50.96,50.83,50.83,52289.0,42.5183,42.5601,42.4515,42.4515,52289.0
2019-05-30 14:45:00,50.83,50.9,50.79,50.89,99029.0,42.4515,42.51,42.4181,42.5016,99029.0
2019-05-30 14:50:00,50.89,51.0,50.88,51.0,190015.0,42.5016,42.5935,42.4933,42.5935,190015.0
2019-05-30 14:55:00,50.99,51.09,50.99,51.02,780315.0,42.5851,42.6687,42.5851,42.6102,780315.0
2019-05-30 15:00:00,51.01,51.01,50.94,50.96,217308.0,42.6018,42.6018,42.5434,42.5601,217308.0
2019-05-30 15:05:00,50.95,50.99,50.87,50.91,60078.0,42.5517,42.5851,42.4849,42.5183,60078.0
2019-05-30 15:10:00,50.92,51.02,50.9,51.01,79835.0,42.5267,42.6102,42.51,42.6018,79835.0
2019-05-30 15:15:00,51.01,51.02,50.96,50.98,30577.0,42.6018,42.6102,42.5601,42.5768,30577.0
2019-05-30 15:20:00,50.98,51.03,50.98,51.02,36888.0,42.5768,42.6185,42.5768,42.6102,36888.0
2019-05-30 15:25:00,51.02,51.1,51.0,51.06,52236.0,42.6102,42.677,42.5935,42.6436,52236.0
2019-05-30 15:30:00,51.06,51.11,51.01,51.11,59519.0,42.6436,42.6854,42.6018,42.6854,59519.0
2019-05-30 15:35:00,51.11,51.3,51.1,51.26,110832.0,42.6854,42.844,42.677,42.8106,110832.0
2019-05-30 15:40:00,51.26,51.29,51.21,51.26,85134.0,42.8106,42.8357,42.7689,42.8106,85134.0
2019-05-30 15:45:00,51.25,51.33,51.21,51.31,223403.0,42.8023,42.8691,42.7689,42.8524,223403.0
2019-05-30 15:50:00,51.3,51.31,51.2,51.23,319677.0,42.844,42.8524,42.7605,42.7856,319677.0
2019-05-30 15:55:00,51.23,51.26,51.2,51.26,429930.0,42.7856,42.8106,42.7605,42.8106,429930.0
2019-05-31 09:30:00,50.44,50.56,50.18,50.36,500227.0,42.1258,42.226,41.9087,42.059,500227.0
2019-05-31 09:35:00,50.37,50.59,50.32,50.48,184472.0,42.0673,42.2511,42.0256,42.1592,184472.0
2019-05-31 09:40:00,50.47,50.53,50.26,50.5,257217.0,42.1509,42.201,41.9755,42.1759,257217.0
2019-05-31 09:45:00,50.51,50.6,50.37,50.41,155659.0,42.1843,42.2594,42.0673,42.1007,155659.0
2019-05-31 09:50:00,50.41,50.54,50.38,50.51,181180.0,42.1007,42.2093,42.0757,42.1843,181180.0
2019-05-31 09:55:00,50.5,50.61,50.46,50.6,80047.0,42.1759,42.2678,42.1425,42.2594,80047.0
2019-05-31 10:00:00,50.59,50.6,50.5,50.56,78518.0,42.2511,42.2594,42.1759,42.226,78518.0
2019-05-31 10:05:00,50.56,50.69,50.53,50.54,219399.0,42.226,42.3346,42.201,42.2093,219399.0
2019-05-31 10:10:00,50.54,50.54,50.38,50.38,162440.0,42.2093,42.2093,42.0757,42.0757,162440.0
2019-05-31 10:15:00,50.37,50.4,50.31,50.35,73242.0,42.0673,42.0924,42.0172,42.0506,73242.0
2019-05-31 10:20:00,50.35,50.47,50.33,50.43,81247.0,42.0506,42.1509,42.0339,42.1174,81247.0
2019-05-31 10:25:00,50.44,50.48,50.39,50.45,78438.0,42.1258,42.1592,42.084,42.1341,78438.0
2019-05-31 10:30:00,50.45,50.56,50.43,50.56,74426.0,42.1341,42.226,42.1174,42.226,74426.0
2019-05-31 10:35:00,50.55,50.72,50.53,50.71,117127.0,42.2177,42.3596,42.201,42.3513,117127.0
2019-05-31 10:40:00,50.72,50.72,50.61,50.62,90894.0,42.3596,42.3596,42.2678,42.2761,90894.0
2019-05-31 10:45:00,50.62,50.71,50.59,50.7,111468.0,42.2761,42.3513,42.2511,42.3429,111468.0
2019-05-31 10:50:00,50.71,50.75,50.63,50.65,99672.0,42.3513,42.3847,42.2845,42.3012,99672.0
2019-05-31 10:55:00,50.66,50.67,50.59,50.65,50365.0,42.3095,42.3179,42.2511,42.3012,50365.0
2019-05-31 11:00:00,50.65,50.73,50.59,50.64,101450.0,42.3012,42.368,42.2511,42.2928,101450.0
2019-05-31 11:05:00,50.64,50.66,50.54,50.55,26356.0,42.2928,42.3095,42.2093,42.2177,26356.0
2019-05-31 11:10:00,50.54,50.59,50.54,50.55,26155.0,42.2093,42.2511,42.2093,42.2177,26155.0
2019-05-31 11:15:00,50.54,50.55,50.41,50.43,46841.0,42.2093,42.2177,42.1007,42.1174,46841.0
2019-05-31 11:20:00,50.44,50.61,50.43,50.58,99284.0,42.1258,42.2678,42.1174,42.2427,99284.0
2019-05-31 11:25:00,50.58,50.67,50.55,50.64,27508.0,42.2427,42.3179,42.2177,42.2928,27508.0
2019-05-31 11:30:00,50.64,50.66,50.6,50.62,47178.0,42.2928,42.3095,42.2594,42.2761,47178.0
2019-05-31 11:35:00,50.62,50.63,50.56,50.59,62881.0,42.2761,42.2845,42.226,42.2511,62881.0
2019-05-31 11:40:00,50.58,50.63,50.56,50.58,22400.0,42.2427,42.2845,42.226,42.2427,22400.0
2019-05-31 11:45:00,50.58,50.61,50.57,50.6,72502.0,42.2427,42.2678,42.2344,42.2594,72502.0
2019-05-31 11:50:00,50.6,50.61,50.54,50.54,47830.0,42.2594,42.2678,42.2093,42.2093,47830.0
2019-05-31 11:55:00,50.55,50.55,50.49,50.54,32481.0,42.2177,42.2177,42.1676,42.2093,32481.0
2019-05-31 12:00:00,50.53,50.54,50.47,50.5,30426.0,42.201,42.2093,42.1509,42.1759,30426.0
2019-05-31 12:05:00,50.49,50.59,50.49,50.59,19246.0,42.1676,42.2511,42.1676,42.2511,19246.0
2019-05-31 12:10:00,50.59,50.61,50.55,50.58,62789.0,42.2511,42.2678,42.2177,42.2427,62789.0
2019-05-31 12:15:00,50.57,50.58,50.52,50.55,19897.0,42.2344,42.2427,42.1926,42.2177,19897.0
2019-05-31 12:20:00,50.56,50.58,50.46,50.48,24836.0,42.226,42.2427,42.1425,42.1592,24836.0
2019-05-31 12:25:00,50.48,50.49,50.43,50.44,46833.0,42.1592,42.1676,42.1174,42.1258,46833.0
2019-05-31 12:30:00,50.45,50.5,50.44,50.49,43629.0,42.1341,42.1759,42.1258,42.1676,43629.0
2019-05-31 12:35:00,50.49,50.5,50.43,50.44,18380.0,42.1676,42.1759,42.1174,42.1258,18380.0
2019-05-31 12:40:00,50.45,50.47,50.4,50.43,17680.0,42.1341,42.1509,42.0924,42.1174,17680.0
2019-05-31 12:45:00,50.43,50.47,50.42,50.43,20339.0,42.1174,42.1509,42.1091,42.1174,20339.0
2019-05-31 12:50:00,50.44,50.47,50.42,50.45,23260.0,42.1258,42.1509,42.1091,42.1341,23260.0
2019-05-31 12:55:00,50.44,50.45,50.36,50.41,25179.0,42.1258,42.1341,42.059,42.1007,25179.0
2019-05-31 13:00:00,50.41,50.42,50.38,50.39,16469.0,42.1007,42.1091,42.0757,42.084,16469.0
2019-05-31 13:05:00,50.39,50.43,50.39,50.41,28498.0,42.084,42.1174,42.084,42.1007,28498.0
2019-05-31 13:10:00,50.41,50.49,50.41,50.46,47154.0,42.1007,42.1676,42.1007,42.1425,47154.0
2019-05-31 13:15:00,50.47,50.48,50.43,50.45,30722.0,42.1509,42.1592,42.1174,42.1341,30722.0
2019-05-31 13:20:00,50.46,50.5,50.46,50.49,35670.0,42.1425,42.1759,42.1425,42.1676,35670.0
2019-05-31 13:25:00,50.48,50.5,50.47,50.5,16964.0,42.1592,42.1759,42.1509,42.1759,16964.0
2019-05-31 13:30:00,50.5,50.55,50.48,50.53,26877.0,42.1759,42.2177,42.1592,42.201,26877.0
2019-05-31 13:35:00,50.53,50.53,50.48,50.51,43322.0,42.201,42.201,42.1592,42.1843,43322.0
2019-05-31 13:40:00,50.52,50.53,50.5,50.51,27628.0,42.1926,42.201,42.1759,42.1843,27628.0
2019-05-31 13:45:00,50.51,50.52,50.47,50.48,27298.0,42.1843,42.1926,42.1509,42.1592,27298.0
2019-05-31 13:50:00,50.48,50.52,50.46,50.51,25197.0,42.1592,42.1926,42.1425,42.1843,25197.0
2019-05-31 13:55:00,50.52,50.57,50.51,50.51,26348.0,42.1926,42.2344,42.1843,42.1843,26348.0
2019-05-31 14:00:00,50.51,50.52,50.38,50.38,27802.0,42.1843,42.1926,42.0757,42.0757,27802.0
2019-05-31 14:05:00,50.37,50.38,50.35,50.36,27159.0,42.0673,42.0757,42.0506,42.059,27159.0
2019-05-31 14:10:00,50.35,50.38,50.25,50.26,68757.0,42.0506,42.0757,41.9671,41.9755,68757.0
2019-05-31 14:15:00,50.26,50.28,50.23,50.25,119603.0,41.9755,41.9922,41.9504,41.9671,119603.0
2019-05-31 14:20:00,50.25,50.27,50.22,50.24,60379.0,41.9671,41.9838,41.9421,41.9588,60379.0
2019-05-31 14:25:00,50.24,50.24,50.18,50.21,60411.0,41.9588,41.9588,41.9087,41.9337,60411.0
2019-05-31 14:30:00,50.2,50.22,50.16,50.17,26053.0,41.9254,41.9421,41.892,41.9003,26053.0
2019-05-31 14:35:00,50.17,50.2,50.14,50.19,42155.0,41.9003,41.9254,41.8752,41.917,42155.0
2019-05-31 14:40:00,50.2,50.31,50.18,50.26,85167.0,41.9254,42.0172,41.9087,41.9755,85167.0
2019-05-31 14:45:00,50.25,50.3,50.21,50.22,88459.0,41.9671,42.0089,41.9337,41.9421,88459.0
2019-05-31 14:50:00,50.22,50.3,50.22,50.28,22637.0,41.9421,42.0089,41.9421,41.9922,22637.0
2019-05-31 14:55:00,50.28,50.31,50.25,50.27,15845.0,41.9922,42.0172,41.9671,41.9838,15845.0
2019-05-31 15:00:00,50.27,50.27,50.15,50.16,89736.0,41.9838,41.9838,41.8836,41.892,89736.0
2019-05-31 15:05:00,50.16,50.2,50.15,50.2,61049.0,41.892,41.9254,41.8836,41.9254,61049.0
2019-05-31 15:10:00,50.2,50.22,50.17,50.22,46081.0,41.9254,41.9421,41.9003,41.9421,46081.0
2019-05-31 15:15:00,50.21,50.22,50.14,50.16,75615.0,41.9337,41.9421,41.8752,41.892,75615.0
2019-05-31 15:20:00,50.16,50.18,50.09,50.11,94987.0,41.892,41.9087,41.8335,41.8502,94987.0
2019-05-31 15:25:00,50.1,50.13,50.06,50.12,117081.0,41.8418,41.8669,41.8084,41.8585,117081.0
2019-05-31 15:30:00,50.11,50.23,50.1,50.21,148101.0,41.8502,41.9504,41.8418,41.9337,148101.0
2019-05-31 15:35:00,50.21,50.21,50.14,50.17,89814.0,41.9337,41.9337,41.8752,41.9003,89814.0
2019-05-31 15:40:00,50.17,50.19,50.15,50.16,302462.0,41.9003,41.917,41.8836,41.892,302462.0
2019-05-31 15:45:00,50.16,50.21,50.14,50.16,431638.0,41.892,41.9337,41.8752,41.892,431638.0
2019-05-31 15:50:00,50.16,50.19,50.15,50.15,284140.0,41.892,41.917,41.8836,41.8836,284140.0
2019-05-31 15:55:00,50.15,50.23,50.13,50.21,1194347.0,41.8836,41.9504,41.8669,41.9337,1194347.0
2019-06-03 09:30:00,50.11,50.28,49.95,50.16,582264.0,41.8502,41.9922,41.7166,41.892,582264.0
2019-06-03 09:35:00,50.16,50.36,50.14,50.3,157275.0,41.892,42.059,41.8752,42.0089,157275.0
2019-06-03 09:40:00,50.3,50.43,50.28,50.42,137498.0,42.0089,42.1174,41.9922,42.1091,137498.0
2019-06-03 09:45:00,50.42,50.42,50.3,50.33,81254.0,42.1091,42.1091,42.0089,42.0339,81254.0
2019-06-03 09:50:00,50.34,50.48,50.33,50.36,110342.0,42.0423,42.1592,42.0339,42.059,110342.0
2019-06-03 09:55:00,50.36,50.5,50.36,50.47,96311.0,42.059,42.1759,42.059,42.1509,96311.0
2019-06-03 10:00:00,50.46,50.61,50.41,50.46,135381.0,42.1425,42.2678,42.1007,42.1425,135381.0
2019-06-03 10:05:00,50.47,50.65,50.44,50.65,129084.0,42.1509,42.3012,42.1258,42.3012,129084.0
2019-06-03 10:10:00,50.65,50.68,50.59,50.65,266768.0,42.3012,42.3262,42.2511,42.3012,266768.0
2019-06-03 10:15:00,50.65,50.8,50.62,50.8,79775.0,42.3012,42.4265,42.2761,42.4265,79775.0
2019-06-03 10:20:00,50.8,50.9,50.8,50.9,141653.0,42.4265,42.51,42.4265,42.51,141653.0
2019-06-03 10:25:00,50.89,51.0,50.87,50.97,194482.0,42.5016,42.5935,42.4849,42.5684,194482.0
2019-06-03 10:30:00,50.96,51.05,50.93,51.02,103779.0,42.5601,42.6352,42.535,42.6102,103779.0
2019-06-03 10:35:00,51.02,51.11,50.98,51.1,104639.0,42.6102,42.6854,42.5768,42.677,104639.0
2019-06-03 10:40:00,51.11,51.12,51.04,51.09,50492.0,42.6854,42.6937,42.6269,42.6687,50492.0
2019-06-03 10:45:00,51.08,51.08,50.88,50.88,77621.0,42.6603,42.6603,42.4933,42.4933,77621.0
2019-06-03 10:50:00,50.88,50.93,50.82,50.93,70256.0,42.4933,42.535,42.4432,42.535,70256.0
2019-06-03 10:55:00,50.93,51.0,50.89,50.99,34644.0,42.535,42.5935,42.5016,42.5851,34644.0
2019-06-03 11:00:00,50.99,51.0,50.86,50.86,40606.0,42.5851,42.5935,42.4766,42.4766,40606.0
2019-06-03 11:05:00,50.86,50.87,50.67,50.71,27647.0,42.4766,42.4849,42.3179,42.3513,27647.0
2019-06-03 11:10:00,50.7,50.71,50.55,50.58,44037.0,42.3429,42.3513,42.2177,42.2427,44037.0
2019-06-03 11:15:00,50.58,50.62,50.54,50.58,49143.0,42.2427,42.2761,42.2093,42.2427,49143.0
2019-06-03 11:20:00,50.58,50.61,50.51,50.6,70986.0,42.2427,42.2678,42.1843,42.2594,70986.0
2019-06-03 11:25:00,50.58,50.62,50.52,50.54,21601.0,42.2427,42.2761,42.1926,42.2093,21601.0
2019-06-03 11:30:00,50.54,50.68,50.53,50.64,34769.0,42.2093,42.3262,42.201,42.2928,34769.0
2019-06-03 11:35:00,50.64,50.67,50.58,50.66,29275.0,42.2928,42.3179,42.2427,42.3095,29275.0
2019-06-03 11:40:00,50.65,50.7,50.59,50.66,147097.0,42.3012,42.3429,42.2511,42.3095,147097.0
2019-06-03 11:45:00,50.67,50.68,50.56,50.58,63065.0,42.3179,42.3262,42.226,42.2427,63065.0
2019-06-03 11:50:00,50.58,50.62,50.54,50.56,37671.0,42.2427,42.2761,42.2093,42.226,37671.0
2019-06-03 11:55:00,50.55,50.58,50.49,50.5,33720.0,42.2177,42.2427,42.1676,42.1759,33720.0
2019-06-03 12:00:00,50.5,50.56,50.49,50.54,177325.0,42.1759,42.226,42.1676,42.2093,177325.0
2019-06-03 12:05:00,50.53,50.54,50.43,50.49,66142.0,42.201,42.2093,42.1174,42.1676,66142.0
2019-06-03 12:10:00,50.5,50.5,50.38,50.42,51648.0,42.1759,42.1759,42.0757,42.1091,51648.0
2019-06-03 12:15:00,50.42,50.45,50.39,50.45,26173.0,42.1091,42.1341,42.084,42.1341,26173.0
2019-06-03 12:20:00,50.44,50.47,50.39,50.46,52651.0,42.1258,42.1509,42.084,42.1425,52651.0
2019-06-03 12:25:00,50.47,50.53,50.41,50.43,83519.0,42.1509,42.201,42.1007,42.1174,83519.0
2019-06-03 12:30:00,50.43,50.5,50.4,50.4,53430.0,42.1174,42.1759,42.0924,42.0924,53430.0
2019-06-03 12:35:00,50.41,50.52,50.39,50.5,31274.0,42.1007,42.1926,42.084,42.1759,31274.0
2019-06-03 12:40:00,50.5,50.54,50.48,50.5,48694.0,42.1759,42.2093,42.1592,42.1759,48694.0
2019-06-03 12:45:00,50.5,50.59,50.46,50.58,63796.0,42.1759,42.2511,42.1425,42.2427,63796.0
2019-06-03 12:50:00,50.58,50.58,50.5,50.54,23136.0,42.2427,42.2427,42.1759,42.2093,23136.0
2019-06-03 12:55:00,50.55,50.61,50.55,50.58,92135.0,42.2177,42.2678,42.2177,42.2427,92135.0
2019-06-03 13:00:00,50.59,50.6,50.49,50.58,24219.0,42.2511,42.2594,42.1676,42.2427,24219.0
2019-06-03 13:05:00,50.59,50.7,50.56,50.7,48522.0,42.2511,42.3429,42.226,42.3429,48522.0
2019-06-03 13:10:00,50.72,50.77,50.7,50.75,130750.0,42.3596,42.4014,42.3429,42.3847,130750.0
2019-06-03 13:15:00,50.74,50.77,50.7,50.72,36411.0,42.3763,42.4014,42.3429,42.3596,36411.0
2019-06-03 13:20:00,50.74,50.81,50.74,50.81,109086.0,42.3763,42.4348,42.3763,42.4348,109086.0
2019-06-03 13:25:00,50.8,50.95,50.73,50.77,368197.0,42.4265,42.5517,42.368,42.4014,368197.0
2019-06-03 13:30:00,50.77,50.78,50.62,50.67,184096.0,42.4014,42.4098,42.2761,42.3179,184096.0
2019-06-03 13:35:00,50.66,50.71,50.61,50.67,52135.0,42.3095,42.3513,42.2678,42.3179,52135.0
2019-06-03 13:40:00,50.65,50.87,50.64,50.86,66615.0,42.3012,42.4849,42.2928,42.4766,66615.0
2019-06-03 13:45:00,50.86,50.95,50.86,50.94,41923.0,42.4766,42.5517,42.4766,42.5434,41923.0
2019-06-03 13:50:00,50.95,51.08,50.94,51.06,77381.0,42.5517,42.6603,42.5434,42.6436,77381.0
2019-06-03 13:55:00,51.07,51.16,51.05,51.12,119787.0,42.652,42.7271,42.6352,42.6937,119787.0
2019-06-03 14:00:00,51.12,51.18,51.07,51.12,120002.0,42.6937,42.7438,42.652,42.6937,120002.0
2019-06-03 14:05:00,51.11,51.19,51.11,51.19,19090.0,42.6854,42.7522,42.6854,42.7522,19090.0
2019-06-03 14:10:00,51.19,51.21,51.1,51.14,116296.0,42.7522,42.7689,42.677,42.7104,116296.0
2019-06-03 14:15:00,51.12,51.13,51.05,51.08,20645.0,42.6937,42.7021,42.6352,42.6603,20645.0
2019-06-03 14:20:00,51.07,51.21,51.07,51.16,114742.0,42.652,42.7689,42.652,42.7271,114742.0
2019-06-03 14:25:00,51.17,51.19,51.13,51.17,180096.0,42.7355,42.7522,42.7021,42.7355,180096.0
2019-06-03 14:30:00,51.19,51.23,51.13,51.16,101744.0,42.7522,42.7856,42.7021,42.7271,101744.0
2019-06-03 14:35:00,51.16,51.16,51.05,51.13,98217.0,42.7271,42.7271,42.6352,42.7021,98217.0
2019-06-03 14:40:00,51.13,51.19,51.12,51.19,56289.0,42.7021,42.7522,42.6937,42.7522,56289.0
2019-06-03 14:45:00,51.19,51.23,51.14,51.14,46385.0,42.7522,42.7856,42.7104,42.7104,46385.0
2019-06-03 14:50:00,51.14,51.14,51.03,51.05,207311.0,42.7104,42.7104,42.6185,42.6352,207311.0
2019-06-03 14:55:00,51.05,51.06,50.91,50.93,198638.0,42.6352,42.6436,42.5183,42.535,198638.0
2019-06-03 15:00:00,50.93,50.94,50.73,50.76,99816.0,42.535,42.5434,42.368,42.393,99816.0
2019-06-03 15:05:00,50.76,50.81,50.7,50.72,50163.0,42.393,42.4348,42.3429,42.3596,50163.0
2019-06-03 15:10:00,50.71,50.79,50.64,50.78,105736.0,42.3513,42.4181,42.2928,42.4098,105736.0
2019-06-03 15:15:00,50.79,50.81,50.69,50.77,58486.0,42.4181,42.4348,42.3346,42.4014,58486.0
2019-06-03 15:20:00,50.77,50.92,50.75,50.86,67207.0,42.4014,42.5267,42.3847,42.4766,67207.0
2019-06-03 15:25:00,50.85,50.87,50.71,50.72,106277.0,42.4682,42.4849,42.3513,42.3596,106277.0
2019-06-03 15:30:00,50.72,50.72,50.58,50.66,99783.0,42.3596,42.3596,42.2427,42.3095,99783.0
2019-06-03 15:35:00,50.66,50.71,50.61,50.63,65529.0,42.3095,42.3513,42.2678,42.2845,65529.0
2019-06-03 15:40:00,50.64,50.71,50.63,50.7,71855.0,42.2928,42.3513,42.2845,42.3429,71855.0
2019-06-03 15:45:00,50.7,50.74,50.6,50.63,61717.0,42.3429,42.3763,42.2594,42.2845,61717.0
2019-06-03 15:50:00,50.64,50.75,50.64,50.7,103152.0,42.2928,42.3847,42.2928,42.3429,103152.0
2019-06-03 15:55:00,50.7,50.88,50.69,50.81,245237.0,42.3429,42.4933,42.3346,42.4348,245237.0
2019-06-04 09:30:00,51.5,51.94,51.41,51.8,187270.0,43.0111,43.3785,42.9359,43.2616,187270.0
2019-06-04 09:35:00,51.8,51.86,51.72,51.8,134966.0,43.2616,43.3117,43.1948,43.2616,134966.0
2019-06-04 09:40:00,51.81,51.88,51.74,51.82,109211.0,43.27,43.3284,43.2115,43.2783,109211.0
2019-06-04 09:45:00,51.82,51.87,51.7,51.72,173880.0,43.2783,43.3201,43.1781,43.1948,173880.0
2019-06-04 09:50:00,51.72,51.72,51.55,51.68,58326.0,43.1948,43.1948,43.0528,43.1614,58326.0
2019-06-04 09:55:00,51.69,51.74,51.56,51.69,79362.0,43.1698,43.2115,43.0612,43.1698,79362.0
2019-06-04 10:00:00,51.69,51.82,51.69,51.79,115897.0,43.1698,43.2783,43.1698,43.2533,115897.0
2019-06-04 10:05:00,51.81,51.82,51.69,51.77,32829.0,43.27,43.2783,43.1698,43.2366,32829.0
2019-06-04 10:10:00,51.78,51.82,51.7,51.73,26122.0,43.2449,43.2783,43.1781,43.2032,26122.0
2019-06-04 10:15:00,51.73,51.82,51.7,51.78,55035.0,43.2032,43.2783,43.1781,43.2449,55035.0
2019-06-04 10:20:00,51.77,51.93,51.76,51.88,64696.0,43.2366,43.3702,43.2282,43.3284,64696.0
2019-06-04 10:25:00,51.9,52.01,51.88,51.99,97797.0,43.3451,43.437,43.3284,43.4203,97797.0
2019-06-04 10:30:00,52.0,52.05,51.96,52.05,81295.0,43.4287,43.4704,43.3952,43.4704,81295.0
2019-06-04 10:35:00,52.05,52.12,52.02,52.02,133179.0,43.4704,43.5289,43.4454,43.4454,133179.0
2019-06-04 10:40:00,52.03,52.08,51.95,52.05,33467.0,43.4537,43.4955,43.3869,43.4704,33467.0
2019-06-04 10:45:00,52.04,52.07,51.94,51.96,44604.0,43.4621,43.4871,43.3785,43.3952,44604.0
2019-06-04 10:50:00,51.97,52.06,51.97,52.03,40636.0,43.4036,43.4788,43.4036,43.4537,40636.0
2019-06-04 10:55:00,52.03,52.23,52.03,52.21,110611.0,43.4537,43.6207,43.4537,43.604,110611.0
2019-06-04 11:00:00,52.2,52.26,52.16,52.24,63834.0,43.5957,43.6458,43.5623,43.6291,63834.0
2019-06-04 11:05:00,52.24,52.32,52.21,52.3,152535.0,43.6291,43.6959,43.604,43.6792,152535.0
2019-06-04 11:10:00,52.3,52.31,52.15,52.16,53755.0,43.6792,43.6876,43.5539,43.5623,53755.0
2019-06-04 11:15:00,52.17,52.27,52.17,52.25,400445.0,43.5706,43.6542,43.5706,43.6374,400445.0
2019-06-04 11:20:00,52.24,52.38,52.21,52.36,218560.0,43.6291,43.746,43.604,43.7293,218560.0
2019-06-04 11:25:00,52.36,52.37,52.25,52.26,90763.0,43.7293,43.7377,43.6374,43.6458,90763.0
2019-06-04 11:30:00,52.25,52.29,52.13,52.28,122072.0,43.6374,43.6709,43.5372,43.6625,122072.0
2019-06-04 11:35:00,52.28,52.37,52.25,52.36,60197.0,43.6625,43.7377,43.6374,43.7293,60197.0
2019-06-04 11:40:00,52.37,52.4,52.35,52.36,87244.0,43.7377,43.7627,43.721,43.7293,87244.0
2019-06-04 11:45:00,52.35,52.4,52.34,52.35,74488.0,43.721,43.7627,43.7126,43.721,74488.0
2019-06-04 11:50:00,52.36,52.39,52.32,52.36,26747.0,43.7293,43.7544,43.6959,43.7293,26747.0
2019-06-04 11:55:00,52.36,52.39,52.31,52.32,85009.0,43.7293,43.7544,43.6876,43.6959,85009.0
2019-06-04 12:00:00,52.32,52.33,52.22,52.23,89097.0,43.6959,43.7043,43.6124,43.6207,89097.0
2019-06-04 12:05:00,52.23,52.25,52.18,52.23,90719.0,43.6207,43.6374,43.579,43.6207,90719.0
2019-06-04 12:10:00,52.23,52.3,52.21,52.28,209372.0,43.6207,43.6792,43.604,43.6625,209372.0
2019-06-04 12:15:00,52.26,52.32,52.21,52.31,64144.0,43.6458,43.6959,43.604,43.6876,64144.0
2019-06-04 12:20:00,52.32,52.33,52.28,52.33,23167.0,43.6959,43.7043,43.6625,43.7043,23167.0
2019-06-04 12:25:00,52.31,52.33,52.25,52.28,10469.0,43.6876,43.7043,43.6374,43.6625,10469.0
2019-06-04 12:30:00,52.28,52.3,52.23,52.24,11668.0,43.6625,43.6792,43.6207,43.6291,11668.0
2019-06-04 12:35:00,52.24,52.28,52.22,52.27,44838.0,43.6291,43.6625,43.6124,43.6542,44838.0
2019-06-04 12:40:00,52.27,52.33,52.25,52.33,27969.0,43.6542,43.7043,43.6374,43.7043,27969.0
2019-06-04 12:45:00,52.33,52.4,52.32,52.37,13126.0,43.7043,43.7627,43.6959,43.7377,13126.0
2019-06-04 12:50:00,52.38,52.47,52.36,52.46,139901.0,43.746,43.8212,43.7293,43.8128,139901.0
2019-06-04 12:55:00,52.46,52.46,52.37,52.39,85449.0,43.8128,43.8128,43.7377,43.7544,85449.0
2019-06-04 13:00:00,52.39,52.42,52.34,52.37,65010.0,43.7544,43.7794,43.7126,43.7377,65010.0
2019-06-04 13:05:00,52.37,52.4,52.35,52.36,30424.0,43.7377,43.7627,43.721,43.7293,30424.0
2019-06-04 13:10:00,52.37,52.37,52.21,52.23,51655.0,43.7377,43.7377,43.604,43.6207,51655.0
2019-06-04 13:15:00,52.22,52.23,52.15,52.2,63782.0,43.6124,43.6207,43.5539,43.5957,63782.0
2019-06-04 13:20:00,52.19,52.26,52.18,52.26,24549.0,43.5873,43.6458,43.579,43.6458,24549.0
2019-06-04 13:25:00,52.26,52.26,52.21,52.22,19274.0,43.6458,43.6458,43.604,43.6124,19274.0
2019-06-04 13:30:00,52.22,52.3,52.2,52.29,76411.0,43.6124,43.6792,43.5957,43.6709,76411.0
2019-06-04 13:35:00,52.28,52.29,52.18,52.21,36897.0,43.6625,43.6709,43.579,43.604,36897.0
2019-06-04 13:40:00,52.22,52.3,52.22,52.26,327810.0,43.6124,43.6792,43.6124,43.6458,327810.0
2019-06-04 13:45:00,52.26,52.3,52.26,52.29,40739.0,43.6458,43.6792,43.6458,43.6709,40739.0
2019-06-04 13:50:00,52.29,52.29,52.23,52.23,52575.0,43.6709,43.6709,43.6207,43.6207,52575.0
2019-06-04 13:55:00,52.21,52.3,52.21,52.3,57423.0,43.604,43.6792,43.604,43.6792,57423.0
2019-06-04 14:00:00,52.28,52.32,52.24,52.29,56069.0,43.6625,43.6959,43.6291,43.6709,56069.0
2019-06-04 14:05:00,52.28,52.28,52.19,52.2,86612.0,43.6625,43.6625,43.5873,43.5957,86612.0
2019-06-04 14:10:00,52.22,52.23,52.12,52.14,27618.0,43.6124,43.6207,43.5289,43.5456,27618.0
2019-06-04 14:15:00,52.15,52.16,52.12,52.14,22676.0,43.5539,43.5623,43.5289,43.5456,22676.0
2019-06-04 14:20:00,52.14,52.15,52.06,52.13,33647.0,43.5456,43.5539,43.4788,43.5372,33647.0
2019-06-04 14:25:00,52.12,52.13,52.02,52.02,14827.0,43.5289,43.5372,43.4454,43.4454,14827.0
2019-06-04 14:30:00,52.01,52.04,51.97,52.04,25153.0,43.437,43.4621,43.4036,43.4621,25153.0
2019-06-04 14:35:00,52.05,52.2,52.05,52.19,107877.0,43.4704,43.5957,43.4704,43.5873,107877.0
2019-06-04 14:40:00,52.2,52.22,52.17,52.2,76211.0,43.5957,43.6124,43.5706,43.5957,76211.0
2019-06-04 14:45:00,52.19,52.21,52.18,52.21,18172.0,43.5873,43.604,43.579,43.604,18172.0
2019-06-04 14:50:00,52.21,52.24,52.15,52.21,107559.0,43.604,43.6291,43.5539,43.604,107559.0
2019-06-04 14:55:00,52.21,52.24,52.19,52.22,64879.0,43.604,43.6291,43.5873,43.6124,64879.0
2019-06-04 15:00:00,52.22,52.29,52.21,52.27,60146.0,43.6124,43.6709,43.604,43.6542,60146.0
2019-06-04 15:05:00,52.27,52.35,52.27,52.34,64327.0,43.6542,43.721,43.6542,43.7126,64327.0
2019-06-04 15:10:00,52.34,52.41,52.33,52.36,109825.0,43.7126,43.7711,43.7043,43.7293,109825.0
2019-06-04 15:15:00,52.36,52.42,52.36,52.42,102780.0,43.7293,43.7794,43.7293,43.7794,102780.0
2019-06-04 15:20:00,52.42,52.44,52.39,52.43,76589.0,43.7794,43.7961,43.7544,43.7878,76589.0
2019-06-04 15:25:00,52.43,52.49,52.43,52.49,108413.0,43.7878,43.8379,43.7878,43.8379,108413.0
2019-06-04 15:30:00,52.49,52.5,52.44,52.5,99575.0,43.8379,43.8462,43.7961,43.8462,99575.0
2019-06-04 15:35:00,52.5,52.54,52.49,52.54,135921.0,43.8462,43.8796,43.8379,43.8796,135921.0
2019-06-04 15:40:00,52.54,52.6,52.52,52.58,375035.0,43.8796,43.9298,43.8629,43.9131,375035.0
2019-06-04 15:45:00,52.58,52.58,52.54,52.55,265284.0,43.9131,43.9131,43.8796,43.888,265284.0
2019-06-04 15:50:00,52.55,52.6,52.55,52.6,243062.0,43.888,43.9298,43.888,43.9298,243062.0
2019-06-04 15:55:00,52.59,52.65,52.56,52.6,755714.0,43.9214,43.9715,43.8963,43.9298,755714.0
2019-06-05 09:30:00,52.51,52.62,52.32,52.37,419754.0,43.8546,43.9465,43.6959,43.7377,419754.0
2019-06-05 09:35:00,52.35,52.35,52.1,52.14,135718.0,43.721,43.721,43.5122,43.5456,135718.0
2019-06-05 09:40:00,52.14,52.14,51.96,52.08,278928.0,43.5456,43.5456,43.3952,43.4955,278928.0
2019-06-05 09:45:00,52.08,52.1,51.83,51.88,231205.0,43.4955,43.5122,43.2867,43.3284,231205.0
2019-06-05 09:50:00,51.89,52.06,51.8,52.05,157976.0,43.3368,43.4788,43.2616,43.4704,157976.0
2019-06-05 09:55:00,52.07,52.21,52.07,52.21,103088.0,43.4871,43.604,43.4871,43.604,103088.0
2019-06-05 10:00:00,52.21,52.28,52.11,52.16,117261.0,43.604,43.6625,43.5205,43.5623,117261.0
2019-06-05 10:05:00,52.17,52.35,52.1,52.28,376208.0,43.5706,43.721,43.5122,43.6625,376208.0
2019-06-05 10:10:00,52.28,52.36,52.23,52.33,45051.0,43.6625,43.7293,43.6207,43.7043,45051.0
2019-06-05 10:15:00,52.33,52.41,52.24,52.29,61491.0,43.7043,43.7711,43.6291,43.6709,61491.0
2019-06-05 10:20:00,52.29,52.32,52.07,52.14,268746.0,43.6709,43.6959,43.4871,43.5456,268746.0
2019-06-05 10:25:00,52.13,52.15,52.04,52.06,179539.0,43.5372,43.5539,43.4621,43.4788,179539.0
2019-06-05 10:30:00,52.05,52.06,51.87,51.93,66121.0,43.4704,43.4788,43.3201,43.3702,66121.0
2019-06-05 10:35:00,51.94,51.96,51.87,51.91,77031.0,43.3785,43.3952,43.3201,43.3535,77031.0
2019-06-05 10:40:00,51.92,51.97,51.78,51.78,37326.0,43.3618,43.4036,43.2449,43.2449,37326.0
2019-06-05 10:45:00,51.78,51.85,51.71,51.75,38109.0,43.2449,43.3034,43.1865,43.2199,38109.0
2019-06-05 10:50:00,51.72,51.82,51.7,51.8,16611.0,43.1948,43.2783,43.1781,43.2616,16611.0
2019-06-05 10:55:00,51.79,51.86,51.74,51.86,41073.0,43.2533,43.3117,43.2115,43.3117,41073.0
2019-06-05 11:00:00,51.86,52.07,51.84,52.06,106126.0,43.3117,43.4871,43.295,43.4788,106126.0
2019-06-05 11:05:00,52.07,52.13,52.03,52.07,50560.0,43.4871,43.5372,43.4537,43.4871,50560.0
2019-06-05 11:10:00,52.06,52.19,52.05,52.16,24757.0,43.4788,43.5873,43.4704,43.5623,24757.0
2019-06-05 11:15:00,52.16,52.17,51.97,52.05,246940.0,43.5623,43.5706,43.4036,43.4704,246940.0
2019-06-05 11:20:00,52.06,52.09,52.0,52.07,237629.0,43.4788,43.5038,43.4287,43.4871,237629.0
2019-06-05 11:25:00,52.07,52.14,52.02,52.08,49468.0,43.4871,43.5456,43.4454,43.4955,49468.0
2019-06-05 11:30:00,52.1,52.2,52.09,52.16,98862.0,43.5122,43.5957,43.5038,43.5623,98862.0
2019-06-05 11:35:00,52.16,52.26,52.14,52.21,107864.0,43.5623,43.6458,43.5456,43.604,107864.0
2019-06-05 11:40:00,52.2,52.22,52.15,52.17,71243.0,43.5957,43.6124,43.5539,43.5706,71243.0
2019-06-05 11:45:00,52.17,52.21,52.16,52.18,277930.0,43.5706,43.604,43.5623,43.579,277930.0
2019-06-05 11:50:00,52.17,52.28,52.17,52.23,184612.0,43.5706,43.6625,43.5706,43.6207,184612.0
2019-06-05 11:55:00,52.24,52.35,52.23,52.32,117721.0,43.6291,43.721,43.6207,43.6959,117721.0
2019-06-05 12:00:00,52.33,52.34,52.28,52.32,65838.0,43.7043,43.7126,43.6625,43.6959,65838.0
2019-06-05 12:05:00,52.33,52.38,52.29,52.32,44214.0,43.7043,43.746,43.6709,43.6959,44214.0
2019-06-05 12:10:00,52.33,52.35,52.28,52.35,25673.0,43.7043,43.721,43.6625,43.721,25673.0
2019-06-05 12:15:00,52.35,52.37,52.28,52.29,40941.0,43.721,43.7377,43.6625,43.6709,40941.0
2019-06-05 12:20:00,52.29,52.4,52.29,52.38,28183.0,43.6709,43.7627,43.6709,43.746,28183.0
2019-06-05 12:25:00,52.38,52.42,52.37,52.39,10383.0,43.746,43.7794,43.7377,43.7544,10383.0
2019-06-05 12:30:00,52.39,52.39,52.33,52.37,43867.0,43.7544,43.7544,43.7043,43.7377,43867.0
2019-06-05 12:35:00,52.37,52.47,52.36,52.45,33239.0,43.7377,43.8212,43.7293,43.8045,33239.0
2019-06-05 12:40:00,52.46,52.49,52.45,52.47,38023.0,43.8128,43.8379,43.8045,43.8212,38023.0
2019-06-05 12:45:00,52.47,52.5,52.45,52.47,12166.0,43.8212,43.8462,43.8045,43.8212,12166.0
2019-06-05 12:50:00,52.47,52.54,52.46,52.53,14230.0,43.8212,43.8796,43.8128,43.8713,14230.0
2019-06-05 12:55:00,52.54,52.55,52.47,52.47,27868.0,43.8796,43.888,43.8212,43.8212,27868.0
2019-06-05 13:00:00,52.48,52.54,52.48,52.52,6970.0,43.8295,43.8796,43.8295,43.8629,6970.0
2019-06-05 13:05:00,52.52,52.6,52.51,52.58,38731.0,43.8629,43.9298,43.8546,43.9131,38731.0
2019-06-05 13:10:00,52.58,52.6,52.51,52.53,11501.0,43.9131,43.9298,43.8546,43.8713,11501.0
2019-06-05 13:15:00,52.53,52.55,52.52,52.55,44973.0,43.8713,43.888,43.8629,43.888,44973.0
2019-06-05 13:20:00,52.55,52.61,52.54,52.59,16033.0,43.888,43.9381,43.8796,43.9214,16033.0
2019-06-05 13:25:00,52.62,52.62,52.55,52.55,87815.0,43.9465,43.9465,43.888,43.888,87815.0
2019-06-05 13:30:00,52.55,52.55,52.48,52.52,92011.0,43.888,43.888,43.8295,43.8629,92011.0
2019-06-05 13:35:00,52.52,52.57,52.49,52.55,34594.0,43.8629,43.9047,43.8379,43.888,34594.0
2019-06-05 13:40:00,52.55,52.61,52.52,52.59,41233.0,43.888,43.9381,43.8629,43.9214,41233.0
2019-06-05 13:45:00,52.59,52.6,52.52,52.52,29784.0,43.9214,43.9298,43.8629,43.8629,29784.0
2019-06-05 13:50:00,52.51,52.52,52.47,52.51,20529.0,43.8546,43.8629,43.8212,43.8546,20529.0
2019-06-05 13:55:00,52.5,52.5,52.45,52.48,7906.0,43.8462,43.8462,43.8045,43.8295,7906.0
2019-06-05 14:00:00,52.47,52.47,52.42,52.42,9116.0,43.8212,43.8212,43.7794,43.7794,9116.0
2019-06-05 14:05:00,52.43,52.45,52.41,52.44,8444.0,43.7878,43.8045,43.7711,43.7961,8444.0
2019-06-05 14:10:00,52.43,52.48,52.4,52.41,78902.0,43.7878,43.8295,43.7627,43.7711,78902.0
2019-06-05 14:15:00,52.4,52.41,52.33,52.35,12702.0,43.7627,43.7711,43.7043,43.721,12702.0
2019-06-05 14:20:00,52.35,52.35,52.28,52.3,54133.0,43.721,43.721,43.6625,43.6792,54133.0
2019-06-05 14:25:00,52.31,52.31,52.25,52.25,22768.0,43.6876,43.6876,43.6374,43.6374,22768.0
2019-06-05 14:30:00,52.25,52.32,52.23,52.29,11988.0,43.6374,43.6959,43.6207,43.6709,11988.0
2019-06-05 14:35:00,52.28,52.33,52.28,52.31,58970.0,43.6625,43.7043,43.6625,43.6876,58970.0
2019-06-05 14:40:00,52.3,52.31,52.27,52.29,14066.0,43.6792,43.6876,43.6542,43.6709,14066.0
2019-06-05 14:45:00,52.29,52.31,52.23,52.24,22728.0,43.6709,43.6876,43.6207,43.6291,22728.0
2019-06-05 14:50:00,52.24,52.25,52.19,52.23,20406.0,43.6291,43.6374,43.5873,43.6207,20406.0
2019-06-05 14:55:00,52.22,52.23,52.17,52.2,25621.0,43.6124,43.6207,43.5706,43.5957,25621.0
2019-06-05 15:00:00,52.21,52.23,52.18,52.22,49407.0,43.604,43.6207,43.579,43.6124,49407.0
2019-06-05 15:05:00,52.22,52.23,52.14,52.17,53417.0,43.6124,43.6207,43.5456,43.5706,53417.0
2019-06-05 15:10:00,52.17,52.19,52.14,52.18,41599.0,43.5706,43.5873,43.5456,43.579,41599.0
2019-06-05 15:15:00,52.17,52.24,52.14,52.23,31065.0,43.5706,43.6291,43.5456,43.6207,31065.0
2019-06-05 15:20:00,52.23,52.27,52.21,52.26,32188.0,43.6207,43.6542,43.604,43.6458,32188.0
2019-06-05 15:25:00,52.27,52.27,52.21,52.22,35655.0,43.6542,43.6542,43.604,43.6124,35655.0
2019-06-05 15:30:00,52.22,52.24,52.1,52.11,50726.0,43.6124,43.6291,43.5122,43.5205,50726.0
2019-06-05 15:35:00,52.13,52.16,52.05,52.15,46159.0,43.5372,43.5623,43.4704,43.5539,46159.0
2019-06-05 15:40:00,52.15,52.24,52.14,52.24,48316.0,43.5539,43.6291,43.5456,43.6291,48316.0
2019-06-05 15:45:00,52.23,52.29,52.23,52.25,76290.0,43.6207,43.6709,43.6207,43.6374,76290.0
2019-06-05 15:50:00,52.25,52.31,52.25,52.26,134738.0,43.6374,43.6876,43.6374,43.6458,134738.0
2019-06-05 15:55:00,52.27,52.34,52.26,52.34,418418.0,43.6542,43.7126,43.6458,43.7126,418418.0
2019-06-06 09:30:00,52.25,52.29,52.09,52.28,103620.0,43.6374,43.6709,43.5038,43.6625,103620.0
2019-06-06 09:35:00,52.29,52.44,52.28,52.39,95105.0,43.6709,43.7961,43.6625,43.7544,95105.0
2019-06-06 09:40:00,52.41,52.48,52.34,52.45,58072.0,43.7711,43.8295,43.7126,43.8045,58072.0
2019-06-06 09:45:00,52.44,52.45,52.3,52.31,50263.0,43.7961,43.8045,43.6792,43.6876,50263.0
2019-06-06 09:50:00,52.3,52.33,52.15,52.18,39048.0,43.6792,43.7043,43.5539,43.579,39048.0
2019-06-06 09:55:00,52.19,52.2,51.98,51.99,31062.0,43.5873,43.5957,43.412,43.4203,31062.0
2019-06-06 10:00:00,52.0,52.06,51.96,51.99,39172.0,43.4287,43.4788,43.3952,43.4203,39172.0
2019-06-06 10:05:00,51.99,52.06,51.99,52.0,13256.0,43.4203,43.4788,43.4203,43.4287,13256.0
2019-06-06 10:10:00,52.01,52.08,52.01,52.05,39477.0,43.437,43.4955,43.437,43.4704,39477.0
2019-06-06 10:15:00,52.04,52.05,51.95,51.95,24220.0,43.4621,43.4704,43.3869,43.3869,24220.0
2019-06-06 10:20:00,51.95,51.96,51.76,51.76,22605.0,43.3869,43.3952,43.2282,43.2282,22605.0
2019-06-06 10:25:00,51.74,51.81,51.72,51.75,117276.0,43.2115,43.27,43.1948,43.2199,117276.0
2019-06-06 10:30:00,51.76,51.87,51.74,51.82,98351.0,43.2282,43.3201,43.2115,43.2783,98351.0
2019-06-06 10:35:00,51.83,51.9,51.81,51.9,24086.0,43.2867,43.3451,43.27,43.3451,24086.0
2019-06-06 10:40:00,51.9,52.06,51.9,52.02,59236.0,43.3451,43.4788,43.3451,43.4454,59236.0
2019-06-06 10:45:00,52.02,52.02,51.91,51.92,20272.0,43.4454,43.4454,43.3535,43.3618,20272.0
2019-06-06 10:50:00,51.92,52.01,51.89,51.91,56535.0,43.3618,43.437,43.3368,43.3535,56535.0
2019-06-06 10:55:00,51.89,51.94,51.86,51.89,14583.0,43.3368,43.3785,43.3117,43.3368,14583.0
2019-06-06 11:00:00,51.87,51.94,51.85,51.88,12943.0,43.3201,43.3785,43.3034,43.3284,12943.0
2019-06-06 11:05:00,51.86,52.03,51.85,52.02,17659.0,43.3117,43.4537,43.3034,43.4454,17659.0
2019-06-06 11:10:00,52.02,52.04,51.97,52.01,29205.0,43.4454,43.4621,43.4036,43.437,29205.0
2019-06-06 11:15:00,52.0,52.05,51.96,52.03,13533.0,43.4287,43.4704,43.3952,43.4537,13533.0
2019-06-06 11:20:00,52.02,52.03,51.88,51.91,31649.0,43.4454,43.4537,43.3284,43.3535,31649.0
2019-06-06 11:25:00,51.93,51.94,51.86,51.92,20037.0,43.3702,43.3785,43.3117,43.3618,20037.0
2019-06-06 11:30:00,51.92,51.95,51.88,51.95,15700.0,43.3618,43.3869,43.3284,43.3869,15700.0
2019-06-06 11:35:00,51.95,51.97,51.84,51.84,18023.0,43.3869,43.4036,43.295,43.295,18023.0
2019-06-06 11:40:00,51.82,51.84,51.71,51.71,20032.0,43.2783,43.295,43.1865,43.1865,20032.0
2019-06-06 11:45:00,51.69,51.75,51.6,51.62,31320.0,43.1698,43.2199,43.0946,43.1113,31320.0
2019-06-06 11:50:00,51.64,51.76,51.64,51.73,33745.0,43.128,43.2282,43.128,43.2032,33745.0
2019-06-06 11:55:00,51.7,51.74,51.62,51.66,11522.0,43.1781,43.2115,43.1113,43.1447,11522.0
2019-06-06 12:00:00,51.66,51.71,51.64,51.65,12783.0,43.1447,43.1865,43.128,43.1363,12783.0
2019-06-06 12:05:00,51.65,51.73,51.65,51.68,11018.0,43.1363,43.2032,43.1363,43.1614,11018.0
2019-06-06 12:10:00,51.68,51.74,51.63,51.74,63730.0,43.1614,43.2115,43.1196,43.2115,63730.0
2019-06-06 12:15:00,51.74,51.81,51.71,51.79,21731.0,43.2115,43.27,43.1865,43.2533,21731.0
2019-06-06 12:20:00,51.78,51.81,51.74,51.81,55462.0,43.2449,43.27,43.2115,43.27,55462.0
2019-06-06 12:25:00,51.8,51.89,51.79,51.87,25150.0,43.2616,43.3368,43.2533,43.3201,25150.0
2019-06-06 12:30:00,51.87,51.93,51.86,51.91,19229.0,43.3201,43.3702,43.3117,43.3535,19229.0
2019-06-06 12:35:00,51.89,51.89,51.84,51.87,10639.0,43.3368,43.3368,43.295,43.3201,10639.0
2019-06-06 12:40:00,51.86,51.86,51.81,51.83,6800.0,43.3117,43.3117,43.27,43.2867,6800.0
2019-06-06 12:45:00,51.83,51.95,51.83,51.94,59697.0,43.2867,43.3869,43.2867,43.3785,59697.0
2019-06-06 12:50:00,51.94,51.95,51.91,51.95,116966.0,43.3785,43.3869,43.3535,43.3869,116966.0
2019-06-06 12:55:00,51.95,51.98,51.95,51.97,154391.0,43.3869,43.412,43.3869,43.4036,154391.0
2019-06-06 13:00:00,51.97,52.02,51.96,51.96,58976.0,43.4036,43.4454,43.3952,43.3952,58976.0
2019-06-06 13:05:00,51.97,52.0,51.95,51.99,78096.0,43.4036,43.4287,43.3869,43.4203,78096.0
2019-06-06 13:10:00,51.99,52.03,51.97,52.02,98860.0,43.4203,43.4537,43.4036,43.4454,98860.0
2019-06-06 13:15:00,52.01,52.05,52.0,52.02,19268.0,43.437,43.4704,43.4287,43.4454,19268.0
2019-06-06 13:20:00,52.02,52.02,51.92,51.93,22095.0,43.4454,43.4454,43.3618,43.3702,22095.0
2019-06-06 13:25:00,51.93,51.99,51.93,51.98,14841.0,43.3702,43.4203,43.3702,43.412,14841.0
2019-06-06 13:30:00,51.99,52.01,51.96,51.97,25201.0,43.4203,43.437,43.3952,43.4036,25201.0
2019-06-06 13:35:00,51.96,51.98,51.91,51.91,7046.0,43.3952,43.412,43.3535,43.3535,7046.0
2019-06-06 13:40:00,51.91,51.91,51.88,51.91,15980.0,43.3535,43.3535,43.3284,43.3535,15980.0
2019-06-06 13:45:00,51.9,51.93,51.89,51.9,12064.0,43.3451,43.3702,43.3368,43.3451,12064.0
2019-06-06 13:50:00,51.89,51.91,51.85,51.85,11473.0,43.3368,43.3535,43.3034,43.3034,11473.0
2019-06-06 13:55:00,51.86,51.87,51.84,51.85,5927.0,43.3117,43.3201,43.295,43.3034,5927.0
2019-06-06 14:00:00,51.85,51.88,51.81,51.86,8475.0,43.3034,43.3284,43.27,43.3117,8475.0
2019-06-06 14:05:00,51.86,51.88,51.85,51.87,22350.0,43.3117,43.3284,43.3034,43.3201,22350.0
2019-06-06 14:10:00,51.87,51.97,51.87,51.97,38197.0,43.3201,43.4036,43.3201,43.4036,38197.0
2019-06-06 14:15:00,51.97,52.0,51.97,52.0,16566.0,43.4036,43.4287,43.4036,43.4287,16566.0
2019-06-06 14:20:00,52.0,52.0,51.95,51.96,14362.0,43.4287,43.4287,43.3869,43.3952,14362.0
2019-06-06 14:25:00,51.97,52.0,51.95,51.95,33543.0,43.4036,43.4287,43.3869,43.3869,33543.0
2019-06-06 14:30:00,51.94,52.21,51.94,52.19,77717.0,43.3785,43.604,43.3785,43.5873,77717.0
2019-06-06 14:35:00,52.2,52.22,52.11,52.15,64862.0,43.5957,43.6124,43.5205,43.5539,64862.0
2019-06-06 14:40:00,52.16,52.21,52.14,52.19,56954.0,43.5623,43.604,43.5456,43.5873,56954.0
2019-06-06 14:45:00,52.19,52.2,52.12,52.14,9379.0,43.5873,43.5957,43.5289,43.5456,9379.0
2019-06-06 14:50:00,52.15,52.18,52.13,52.15,33733.0,43.5539,43.579,43.5372,43.5539,33733.0
2019-06-06 14:55:00,52.15,52.16,52.03,52.04,17798.0,43.5539,43.5623,43.4537,43.4621,17798.0
2019-06-06 15:00:00,52.05,52.1,52.01,52.03,88500.0,43.4704,43.5122,43.437,43.4537,88500.0
2019-06-06 15:05:00,52.02,52.05,51.99,52.03,63547.0,43.4454,43.4704,43.4203,43.4537,63547.0
2019-06-06 15:10:00,52.03,52.11,52.03,52.11,21180.0,43.4537,43.5205,43.4537,43.5205,21180.0
2019-06-06 15:15:00,52.11,52.19,52.11,52.18,48775.0,43.5205,43.5873,43.5205,43.579,48775.0
2019-06-06 15:20:00,52.17,52.19,52.15,52.17,46482.0,43.5706,43.5873,43.5539,43.5706,46482.0
2019-06-06 15:25:00,52.19,52.24,52.18,52.23,25506.0,43.5873,43.6291,43.579,43.6207,25506.0
2019-06-06 15:30:00,52.23,52.37,52.2,52.37,47543.0,43.6207,43.7377,43.5957,43.7377,47543.0
2019-06-06 15:35:00,52.36,52.41,52.33,52.34,47472.0,43.7293,43.7711,43.7043,43.7126,47472.0
2019-06-06 15:40:00,52.34,52.34,52.22,52.23,51525.0,43.7126,43.7126,43.6124,43.6207,51525.0
2019-06-06 15:45:00,52.23,52.24,52.19,52.22,68216.0,43.6207,43.6291,43.5873,43.6124,68216.0
2019-06-06 15:50:00,52.23,52.24,52.15,52.17,92699.0,43.6207,43.6291,43.5539,43.5706,92699.0
2019-06-06 15:55:00,52.17,52.21,52.14,52.2,251337.0,43.5706,43.604,43.5456,43.5957,251337.0
2019-06-07 09:30:00,51.9,52.06,51.7,51.76,445090.0,43.3451,43.4788,43.1781,43.2282,445090.0
2019-06-07 09:35:00,51.76,51.82,51.69,51.76,298149.0,43.2282,43.2783,43.1698,43.2282,298149.0
2019-06-07 09:40:00,51.75,51.8,51.62,51.77,118943.0,43.2199,43.2616,43.1113,43.2366,118943.0
2019-06-07 09:45:00,51.77,51.88,51.7,51.7,67423.0,43.2366,43.3284,43.1781,43.1781,67423.0
2019-06-07 09:50:00,51.7,51.82,51.66,51.76,65965.0,43.1781,43.2783,43.1447,43.2282,65965.0
2019-06-07 09:55:00,51.77,51.88,51.75,51.87,81157.0,43.2366,43.3284,43.2199,43.3201,81157.0
2019-06-07 10:00:00,51.87,51.87,51.75,51.76,32948.0,43.3201,43.3201,43.2199,43.2282,32948.0
2019-06-07 10:05:00,51.77,51.81,51.7,51.76,48246.0,43.2366,43.27,43.1781,43.2282,48246.0
2019-06-07 10:10:00,51.77,51.82,51.75,51.76,58290.0,43.2366,43.2783,43.2199,43.2282,58290.0
2019-06-07 10:15:00,51.76,51.85,51.76,51.84,42420.0,43.2282,43.3034,43.2282,43.295,42420.0
2019-06-07 10:20:00,51.84,51.85,51.77,51.78,73431.0,43.295,43.3034,43.2366,43.2449,73431.0
2019-06-07 10:25:00,51.77,51.77,51.66,51.67,63112.0,43.2366,43.2366,43.1447,43.1531,63112.0
2019-06-07 10:30:00,51.67,51.82,51.67,51.81,59439.0,43.1531,43.2783,43.1531,43.27,59439.0
2019-06-07 10:35:00,51.81,51.98,51.78,51.97,91820.0,43.27,43.412,43.2449,43.4036,91820.0
2019-06-07 10:40:00,51.99,52.01,51.94,51.99,25204.0,43.4203,43.437,43.3785,43.4203,25204.0
2019-06-07 10:45:00,51.99,52.05,51.96,52.02,33903.0,43.4203,43.4704,43.3952,43.4454,33903.0
2019-06-07 10:50:00,52.02,52.09,52.01,52.06,23611.0,43.4454,43.5038,43.437,43.4788,23611.0
2019-06-07 10:55:00,52.05,52.11,52.02,52.08,22588.0,43.4704,43.5205,43.4454,43.4955,22588.0
2019-06-07 11:00:00,52.08,52.1,52.02,52.03,39369.0,43.4955,43.5122,43.4454,43.4537,39369.0
2019-06-07 11:05:00,52.02,52.04,51.99,52.04,28816.0,43.4454,43.4621,43.4203,43.4621,28816.0
2019-06-07 11:10:00,52.04,52.08,51.9,51.9,47318.0,43.4621,43.4955,43.3451,43.3451,47318.0
2019-06-07 11:15:00,51.9,51.91,51.83,51.83,77070.0,43.3451,43.3535,43.2867,43.2867,77070.0
2019-06-07 11:20:00,51.83,51.85,51.73,51.74,62251.0,43.2867,43.3034,43.2032,43.2115,62251.0
2019-06-07 11:25:00,51.74,51.79,51.68,51.68,72331.0,43.2115,43.2533,43.1614,43.1614,72331.0
2019-06-07 11:30:00,51.68,51.75,51.68,51.73,38044.0,43.1614,43.2199,43.1614,43.2032,38044.0
2019-06-07 11:35:00,51.75,51.77,51.72,51.77,43516.0,43.2199,43.2366,43.1948,43.2366,43516.0
2019-06-07 11:40:00,51.78,51.83,51.78,51.82,44237.0,43.2449,43.2867,43.2449,43.2783,44237.0
2019-06-07 11:45:00,51.82,51.82,51.72,51.82,25425.0,43.2783,43.2783,43.1948,43.2783,25425.0
2019-06-07 11:50:00,51.83,51.84,51.76,51.77,28359.0,43.2867,43.295,43.2282,43.2366,28359.0
2019-06-07 11:55:00,51.8,51.81,51.74,51.75,10598.0,43.2616,43.27,43.2115,43.2199,10598.0
2019-06-07 12:00:00,51.76,51.77,51.67,51.72,20707.0,43.2282,43.2366,43.1531,43.1948,20707.0
2019-06-07 12:05:00,51.71,51.77,51.68,51.74,10061.0,43.1865,43.2366,43.1614,43.2115,10061.0
2019-06-07 12:10:00,51.75,51.79,51.74,51.75,12229.0,43.2199,43.2533,43.2115,43.2199,12229.0
2019-06-07 12:15:00,51.74,51.76,51.7,51.71,30568.0,43.2115,43.2282,43.1781,43.1865,30568.0
2019-06-07 12:20:00,51.72,51.81,51.7,51.79,20474.0,43.1948,43.27,43.1781,43.2533,20474.0
2019-06-07 12:25:00,51.8,51.82,51.77,51.8,27103.0,43.2616,43.2783,43.2366,43.2616,27103.0
2019-06-07 12:30:00,51.81,51.86,51.81,51.85,28799.0,43.27,43.3117,43.27,43.3034,28799.0
2019-06-07 12:35:00,51.86,51.87,51.83,51.85,26505.0,43.3117,43.3201,43.2867,43.3034,26505.0
2019-06-07 12:40:00,51.84,51.91,51.83,51.9,17329.0,43.295,43.3535,43.2867,43.3451,17329.0
2019-06-07 12:45:00,51.9,51.91,51.88,51.89,6000.0,43.3451,43.3535,43.3284,43.3368,6000.0
2019-06-07 12:50:00,51.88,51.93,51.88,51.91,31897.0,43.3284,43.3702,43.3284,43.3535,31897.0
2019-06-07 12:55:00,51.91,52.0,51.91,52.0,45019.0,43.3535,43.4287,43.3535,43.4287,45019.0
2019-06-07 13:00:00,52.0,52.03,51.99,52.0,48031.0,43.4287,43.4537,43.4203,43.4287,48031.0
2019-06-07 13:05:00,51.99,52.01,51.96,51.98,28577.0,43.4203,43.437,43.3952,43.412,28577.0
2019-06-07 13:10:00,51.97,51.98,51.94,51.97,22900.0,43.4036,43.412,43.3785,43.4036,22900.0
2019-06-07 13:15:00,51.96,51.98,51.92,51.96,11483.0,43.3952,43.412,43.3618,43.3952,11483.0
2019-06-07 13:20:00,51.96,51.96,51.9,51.92,11462.0,43.3952,43.3952,43.3451,43.3618,11462.0
2019-06-07 13:25:00,51.93,51.96,51.92,51.92,31079.0,43.3702,43.3952,43.3618,43.3618,31079.0
2019-06-07 13:30:00,51.91,51.94,51.91,51.92,25939.0,43.3535,43.3785,43.3535,43.3618,25939.0
2019-06-07 13:35:00,51.93,51.94,51.88,51.88,50965.0,43.3702,43.3785,43.3284,43.3284,50965.0
2019-06-07 13:40:00,51.89,51.89,51.83,51.84,41886.0,43.3368,43.3368,43.2867,43.295,41886.0
2019-06-07 13:45:00,51.84,51.85,51.81,51.82,25532.0,43.295,43.3034,43.27,43.2783,25532.0
2019-06-07 13:50:00,51.83,51.83,51.8,51.82,47714.0,43.2867,43.2867,43.2616,43.2783,47714.0
2019-06-07 13:55:00,51.82,51.89,51.8,51.89,60930.0,43.2783,43.3368,43.2616,43.3368,60930.0
2019-06-07 14:00:00,51.89,51.89,51.84,51.88,15218.0,43.3368,43.3368,43.295,43.3284,15218.0
2019-06-07 14:05:00,51.87,51.87,51.84,51.87,18210.0,43.3201,43.3201,43.295,43.3201,18210.0
2019-06-07 14:10:00,51.87,51.92,51.87,51.9,18767.0,43.3201,43.3618,43.3201,43.3451,18767.0
2019-06-07 14:15:00,51.9,51.92,51.85,51.86,15294.0,43.3451,43.3618,43.3034,43.3117,15294.0
2019-06-07 14:20:00,51.86,51.87,51.85,51.86,30952.0,43.3117,43.3201,43.3034,43.3117,30952.0
2019-06-07 14:25:00,51.86,51.86,51.82,51.82,44580.0,43.3117,43.3117,43.2783,43.2783,44580.0
2019-06-07 14:30:00,51.82,51.9,51.82,51.9,37838.0,43.2783,43.3451,43.2783,43.3451,37838.0
2019-06-07 14:35:00,51.9,51.9,51.82,51.86,195314.0,43.3451,43.3451,43.2783,43.3117,195314.0
2019-06-07 14:40:00,51.86,51.89,51.83,51.86,34672.0,43.3117,43.3368,43.2867,43.3117,34672.0
2019-06-07 14:45:00,51.86,51.86,51.74,51.75,39002.0,43.3117,43.3117,43.2115,43.2199,39002.0
2019-06-07 14:50:00,51.75,51.8,51.75,51.78,28848.0,43.2199,43.2616,43.2199,43.2449,28848.0
2019-06-07 14:55:00,51.77,51.81,51.77,51.79,17953.0,43.2366,43.27,43.2366,43.2533,17953.0
2019-06-07 15:00:00,51.79,51.86,51.79,51.84,29895.0,43.2533,43.3117,43.2533,43.295,29895.0
2019-06-07 15:05:00,51.84,51.85,51.77,51.77,23877.0,43.295,43.3034,43.2366,43.2366,23877.0
2019-06-07 15:10:00,51.76,51.8,51.75,51.8,32699.0,43.2282,43.2616,43.2199,43.2616,32699.0
2019-06-07 15:15:00,51.79,51.83,51.77,51.79,27187.0,43.2533,43.2867,43.2366,43.2533,27187.0
2019-06-07 15:20:00,51.79,51.87,51.78,51.84,40273.0,43.2533,43.3201,43.2449,43.295,40273.0
2019-06-07 15:25:00,51.84,51.87,51.83,51.86,38558.0,43.295,43.3201,43.2867,43.3117,38558.0
2019-06-07 15:30:00,51.86,51.89,51.83,51.88,89994.0,43.3117,43.3368,43.2867,43.3284,89994.0
2019-06-07 15:35:00,51.88,51.91,51.87,51.89,93830.0,43.3284,43.3535,43.3201,43.3368,93830.0
2019-06-07 15:40:00,51.89,51.91,51.86,51.89,118890.0,43.3368,43.3535,43.3117,43.3368,118890.0
2019-06-07 15:45:00,51.88,51.93,51.86,51.9,167191.0,43.3284,43.3702,43.3117,43.3451,167191.0
2019-06-07 15:50:00,51.92,51.93,51.87,51.88,217637.0,43.3618,43.3702,43.3201,43.3284,217637.0
2019-06-07 15:55:00,51.88,51.89,51.84,51.84,468050.0,43.3284,43.3368,43.295,43.295,468050.0
2019-06-10 09:30:00,52.28,52.59,52.22,52.56,528412.0,43.6625,43.9214,43.6124,43.8963,528412.0
2019-06-10 09:35:00,52.56,52.7,52.56,52.66,172236.0,43.8963,44.0133,43.8963,43.9799,172236.0
2019-06-10 09:40:00,52.68,52.78,52.62,52.7,106795.0,43.9966,44.0801,43.9465,44.0133,106795.0
2019-06-10 09:45:00,52.7,52.75,52.64,52.68,118725.0,44.0133,44.055,43.9632,43.9966,118725.0
2019-06-10 09:50:00,52.69,52.88,52.67,52.78,91232.0,44.0049,44.1636,43.9882,44.0801,91232.0
2019-06-10 09:55:00,52.78,52.82,52.69,52.82,58562.0,44.0801,44.1135,44.0049,44.1135,58562.0
2019-06-10 10:00:00,52.82,52.94,52.82,52.92,85895.0,44.1135,44.2137,44.1135,44.197,85895.0
2019-06-10 10:05:00,52.94,52.94,52.86,52.89,46862.0,44.2137,44.2137,44.1469,44.172,46862.0
2019-06-10 10:10:00,52.9,52.92,52.79,52.85,52569.0,44.1803,44.197,44.0884,44.1385,52569.0
2019-06-10 10:15:00,52.84,52.87,52.75,52.75,36020.0,44.1302,44.1553,44.055,44.055,36020.0
2019-06-10 10:20:00,52.74,52.83,52.73,52.82,42156.0,44.0467,44.1218,44.0383,44.1135,42156.0
2019-06-10 10:25:00,52.82,52.87,52.77,52.83,48148.0,44.1135,44.1553,44.0717,44.1218,48148.0
2019-06-10 10:30:00,52.83,52.83,52.72,52.79,47193.0,44.1218,44.1218,44.03,44.0884,47193.0
2019-06-10 10:35:00,52.78,52.78,52.63,52.65,59379.0,44.0801,44.0801,43.9548,43.9715,59379.0
2019-06-10 10:40:00,52.66,52.72,52.65,52.7,53411.0,43.9799,44.03,43.9715,44.0133,53411.0
2019-06-10 10:45:00,52.7,52.74,52.66,52.71,30924.0,44.0133,44.0467,43.9799,44.0216,30924.0
2019-06-10 10:50:00,52.72,52.84,52.72,52.83,31839.0,44.03,44.1302,44.03,44.1218,31839.0
2019-06-10 10:55:00,52.84,52.87,52.82,52.87,31749.0,44.1302,44.1553,44.1135,44.1553,31749.0
2019-06-10 11:00:00,52.85,52.91,52.82,52.82,48915.0,44.1385,44.1887,44.1135,44.1135,48915.0
2019-06-10 11:05:00,52.82,52.86,52.79,52.85,135115.0,44.1135,44.1469,44.0884,44.1385,135115.0
2019-06-10 11:10:00,52.86,52.89,52.78,52.79,22275.0,44.1469,44.172,44.0801,44.0884,22275.0
2019-06-10 11:15:00,52.79,52.83,52.74,52.83,62837.0,44.0884,44.1218,44.0467,44.1218,62837.0
2019-06-10 11:20:00,52.83,52.83,52.72,52.72,59133.0,44.1218,44.1218,44.03,44.03,59133.0
2019-06-10 11:25:00,52.74,52.76,52.67,52.69,21587.0,44.0467,44.0634,43.9882,44.0049,21587.0
2019-06-10 11:30:00,52.69,52.75,52.67,52.68,21343.0,44.0049,44.055,43.9882,43.9966,21343.0
2019-06-10 11:35:00,52.7,52.72,52.61,52.68,35674.0,44.0133,44.03,43.9381,43.9966,35674.0
2019-06-10 11:40:00,52.67,52.76,52.64,52.76,33503.0,43.9882,44.0634,43.9632,44.0634,33503.0
2019-06-10 11:45:00,52.75,52.77,52.72,52.74,18288.0,44.055,44.0717,44.03,44.0467,18288.0
2019-06-10 11:50:00,52.74,52.79,52.74,52.79,31781.0,44.0467,44.0884,44.0467,44.0884,31781.0
2019-06-10 11:55:00,52.79,52.86,52.78,52.84,55340.0,44.0884,44.1469,44.0801,44.1302,55340.0
2019-06-10 12:00:00,52.84,52.85,52.79,52.82,28640.0,44.1302,44.1385,44.0884,44.1135,28640.0
2019-06-10 12:05:00,52.82,52.83,52.72,52.73,92049.0,44.1135,44.1218,44.03,44.0383,92049.0
2019-06-10 12:10:00,52.73,52.76,52.7,52.71,22591.0,44.0383,44.0634,44.0133,44.0216,22591.0
2019-06-10 12:15:00,52.72,52.74,52.66,52.67,20155.0,44.03,44.0467,43.9799,43.9882,20155.0
2019-06-10 12:20:00,52.66,52.66,52.58,52.59,86621.0,43.9799,43.9799,43.9131,43.9214,86621.0
2019-06-10 12:25:00,52.6,52.62,52.58,52.59,91801.0,43.9298,43.9465,43.9131,43.9214,91801.0
2019-06-10 12:30:00,52.59,52.62,52.55,52.58,39123.0,43.9214,43.9465,43.888,43.9131,39123.0
2019-06-10 12:35:00,52.59,52.67,52.56,52.66,39357.0,43.9214,43.9882,43.8963,43.9799,39357.0
2019-06-10 12:40:00,52.66,52.67,52.63,52.64,18856.0,43.9799,43.9882,43.9548,43.9632,18856.0
2019-06-10 12:45:00,52.63,52.65,52.59,52.65,36238.0,43.9548,43.9715,43.9214,43.9715,36238.0
2019-06-10 12:50:00,52.65,52.67,52.6,52.64,55261.0,43.9715,43.9882,43.9298,43.9632,55261.0
2019-06-10 12:55:00,52.63,52.65,52.59,52.6,11757.0,43.9548,43.9715,43.9214,43.9298,11757.0
2019-06-10 13:00:00,52.6,52.63,52.56,52.63,19785.0,43.9298,43.9548,43.8963,43.9548,19785.0
2019-06-10 13:05:00,52.6,52.63,52.59,52.59,10815.0,43.9298,43.9548,43.9214,43.9214,10815.0
2019-06-10 13:10:00,52.6,52.66,52.59,52.65,22817.0,43.9298,43.9799,43.9214,43.9715,22817.0
2019-06-10 13:15:00,52.66,52.69,52.63,52.69,34241.0,43.9799,44.0049,43.9548,44.0049,34241.0
2019-06-10 13:20:00,52.69,52.71,52.67,52.68,8612.0,44.0049,44.0216,43.9882,43.9966,8612.0
2019-06-10 13:25:00,52.67,52.67,52.63,52.67,21300.0,43.9882,43.9882,43.9548,43.9882,21300.0
2019-06-10 13:30:00,52.67,52.71,52.67,52.69,23168.0,43.9882,44.0216,43.9882,44.0049,23168.0
2019-06-10 13:35:00,52.69,52.71,52.64,52.66,14376.0,44.0049,44.0216,43.9632,43.9799,14376.0
2019-06-10 13:40:00,52.66,52.68,52.59,52.6,13634.0,43.9799,43.9966,43.9214,43.9298,13634.0
2019-06-10 13:45:00,52.58,52.59,52.56,52.56,22082.0,43.9131,43.9214,43.8963,43.8963,22082.0
2019-06-10 13:50:00,52.56,52.56,52.51,52.53,13285.0,43.8963,43.8963,43.8546,43.8713,13285.0
2019-06-10 13:55:00,52.52,52.55,52.48,52.53,20749.0,43.8629,43.888,43.8295,43.8713,20749.0
2019-06-10 14:00:00,52.53,52.54,52.39,52.4,23217.0,43.8713,43.8796,43.7544,43.7627,23217.0
2019-06-10 14:05:00,52.39,52.46,52.39,52.41,45009.0,43.7544,43.8128,43.7544,43.7711,45009.0
2019-06-10 14:10:00,52.4,52.42,52.36,52.4,12099.0,43.7627,43.7794,43.7293,43.7627,12099.0
2019-06-10 14:15:00,52.39,52.39,52.31,52.32,29070.0,43.7544,43.7544,43.6876,43.6959,29070.0
2019-06-10 14:20:00,52.32,52.5,52.32,52.49,99829.0,43.6959,43.8462,43.6959,43.8379,99829.0
2019-06-10 14:25:00,52.48,52.51,52.47,52.49,21900.0,43.8295,43.8546,43.8212,43.8379,21900.0
2019-06-10 14:30:00,52.48,52.51,52.47,52.48,16325.0,43.8295,43.8546,43.8212,43.8295,16325.0
2019-06-10 14:35:00,52.48,52.5,52.46,52.46,9219.0,43.8295,43.8462,43.8128,43.8128,9219.0
2019-06-10 14:40:00,52.46,52.47,52.42,52.46,11622.0,43.8128,43.8212,43.7794,43.8128,11622.0
2019-06-10 14:45:00,52.46,52.53,52.46,52.52,11727.0,43.8128,43.8713,43.8128,43.8629,11727.0
2019-06-10 14:50:00,52.52,52.58,52.49,52.5,20488.0,43.8629,43.9131,43.8379,43.8462,20488.0
2019-06-10 14:55:00,52.49,52.54,52.48,52.49,31291.0,43.8379,43.8796,43.8295,43.8379,31291.0
2019-06-10 15:00:00,52.49,52.51,52.44,52.48,35043.0,43.8379,43.8546,43.7961,43.8295,35043.0
2019-06-10 15:05:00,52.48,52.51,52.45,52.51,35769.0,43.8295,43.8546,43.8045,43.8546,35769.0
2019-06-10 15:10:00,52.51,52.52,52.42,52.43,33481.0,43.8546,43.8629,43.7794,43.7878,33481.0
2019-06-10 15:15:00,52.44,52.54,52.43,52.51,47322.0,43.7961,43.8796,43.7878,43.8546,47322.0
2019-06-10 15:20:00,52.52,52.55,52.49,52.53,52862.0,43.8629,43.888,43.8379,43.8713,52862.0
2019-06-10 15:25:00,52.53,52.54,52.48,52.51,47342.0,43.8713,43.8796,43.8295,43.8546,47342.0
2019-06-10 15:30:00,52.5,52.55,52.45,52.52,145895.0,43.8462,43.888,43.8045,43.8629,145895.0
2019-06-10 15:35:00,52.51,52.51,52.4,52.41,45677.0,43.8546,43.8546,43.7627,43.7711,45677.0
2019-06-10 15:40:00,52.41,52.46,52.38,52.46,146545.0,43.7711,43.8128,43.746,43.8128,146545.0
2019-06-10 15:45:00,52.46,52.46,52.37,52.37,204014.0,43.8128,43.8128,43.7377,43.7377,204014.0
2019-06-10 15:50:00,52.37,52.39,52.29,52.38,257234.0,43.7377,43.7544,43.6709,43.746,257234.0
2019-06-10 15:55:00,52.37,52.38,52.27,52.29,872654.0,43.7377,43.746,43.6542,43.6709,872654.0
2019-06-11 09:30:00,52.63,52.81,52.55,52.73,160992.0,43.9548,44.1051,43.888,44.0383,160992.0
2019-06-11 09:35:00,52.73,52.89,52.73,52.79,66429.0,44.0383,44.172,44.0383,44.0884,66429.0
2019-06-11 09:40:00,52.8,52.95,52.78,52.93,48586.0,44.0968,44.2221,44.0801,44.2054,48586.0
2019-06-11 09:45:00,52.94,53.0,52.8,52.94,77803.0,44.2137,44.2638,44.0968,44.2137,77803.0
2019-06-11 09:50:00,52.94,53.02,52.93,52.97,50066.0,44.2137,44.2805,44.2054,44.2388,50066.0
2019-06-11 09:55:00,52.99,53.04,52.88,52.9,54951.0,44.2555,44.2972,44.1636,44.1803,54951.0
2019-06-11 10:00:00,52.89,52.96,52.86,52.91,29717.0,44.172,44.2304,44.1469,44.1887,29717.0
2019-06-11 10:05:00,52.88,52.92,52.83,52.85,39264.0,44.1636,44.197,44.1218,44.1385,39264.0
2019-06-11 10:10:00,52.84,52.92,52.81,52.91,167764.0,44.1302,44.197,44.1051,44.1887,167764.0
2019-06-11 10:15:00,52.91,52.99,52.88,52.96,26443.0,44.1887,44.2555,44.1636,44.2304,26443.0
2019-06-11 10:20:00,52.97,52.99,52.85,52.86,42799.0,44.2388,44.2555,44.1385,44.1469,42799.0
2019-06-11 10:25:00,52.87,52.91,52.84,52.89,64409.0,44.1553,44.1887,44.1302,44.172,64409.0
2019-06-11 10:30:00,52.89,52.9,52.78,52.81,59562.0,44.172,44.1803,44.0801,44.1051,59562.0
2019-06-11 10:35:00,52.81,52.89,52.78,52.88,59041.0,44.1051,44.172,44.0801,44.1636,59041.0
2019-06-11 10:40:00,52.89,52.9,52.68,52.69,38982.0,44.172,44.1803,43.9966,44.0049,38982.0
2019-06-11 10:45:00,52.69,52.77,52.69,52.76,25427.0,44.0049,44.0717,44.0049,44.0634,25427.0
2019-06-11 10:50:00,52.76,52.79,52.73,52.79,29036.0,44.0634,44.0884,44.0383,44.0884,29036.0
2019-06-11 10:55:00,52.79,52.8,52.74,52.74,21077.0,44.0884,44.0968,44.0467,44.0467,21077.0
2019-06-11 11:00:00,52.74,52.9,52.7,52.88,28743.0,44.0467,44.1803,44.0133,44.1636,28743.0
2019-06-11 11:05:00,52.89,53.0,52.89,52.98,82542.0,44.172,44.2638,44.172,44.2471,82542.0
2019-06-11 11:10:00,52.98,53.04,52.94,52.94,38663.0,44.2471,44.2972,44.2137,44.2137,38663.0
2019-06-11 11:15:00,52.95,52.96,52.89,52.91,26992.0,44.2221,44.2304,44.172,44.1887,26992.0
2019-06-11 11:20:00,52.92,52.95,52.88,52.95,32061.0,44.197,44.2221,44.1636,44.2221,32061.0
2019-06-11 11:25:00,52.94,52.94,52.81,52.81,18640.0,44.2137,44.2137,44.1051,44.1051,18640.0
2019-06-11 11:30:00,52.82,52.87,52.8,52.8,20197.0,44.1135,44.1553,44.0968,44.0968,20197.0
2019-06-11 11:35:00,52.8,52.8,52.6,52.61,217428.0,44.0968,44.0968,43.9298,43.9381,217428.0
2019-06-11 11:40:00,52.61,52.74,52.61,52.62,156894.0,43.9381,44.0467,43.9381,43.9465,156894.0
2019-06-11 11:45:00,52.62,52.65,52.53,52.57,82460.0,43.9465,43.9715,43.8713,43.9047,82460.0
2019-06-11 11:50:00,52.57,52.71,52.53,52.69,96798.0,43.9047,44.0216,43.8713,44.0049,96798.0
2019-06-11 11:55:00,52.7,52.7,52.62,52.62,22613.0,44.0133,44.0133,43.9465,43.9465,22613.0
2019-06-11 12:00:00,52.62,52.65,52.59,52.6,58095.0,43.9465,43.9715,43.9214,43.9298,58095.0
2019-06-11 12:05:00,52.59,52.6,52.52,52.57,157944.0,43.9214,43.9298,43.8629,43.9047,157944.0
2019-06-11 12:10:00,52.56,52.66,52.56,52.64,39060.0,43.8963,43.9799,43.8963,43.9632,39060.0
2019-06-11 12:15:00,52.64,52.65,52.6,52.64,48166.0,43.9632,43.9715,43.9298,43.9632,48166.0
2019-06-11 12:20:00,52.63,52.73,52.62,52.68,37084.0,43.9548,44.0383,43.9465,43.9966,37084.0
2019-06-11 12:25:00,52.68,52.68,52.62,52.65,37446.0,43.9966,43.9966,43.9465,43.9715,37446.0
2019-06-11 12:30:00,52.63,52.68,52.63,52.66,23269.0,43.9548,43.9966,43.9548,43.9799,23269.0
2019-06-11 12:35:00,52.65,52.7,52.64,52.67,16346.0,43.9715,44.0133,43.9632,43.9882,16346.0
2019-06-11 12:40:00,52.68,52.68,52.6,52.61,17732.0,43.9966,43.9966,43.9298,43.9381,17732.0
2019-06-11 12:45:00,52.61,52.63,52.57,52.57,14112.0,43.9381,43.9548,43.9047,43.9047,14112.0
2019-06-11 12:50:00,52.58,52.63,52.56,52.57,39234.0,43.9131,43.9548,43.8963,43.9047,39234.0
2019-06-11 12:55:00,52.57,52.59,52.53,52.56,103006.0,43.9047,43.9214,43.8713,43.8963,103006.0
2019-06-11 13:00:00,52.55,52.6,52.54,52.55,12721.0,43.888,43.9298,43.8796,43.888,12721.0
2019-06-11 13:05:00,52.56,52.61,52.52,52.61,22724.0,43.8963,43.9381,43.8629,43.9381,22724.0
2019-06-11 13:10:00,52.6,52.61,52.54,52.61,19695.0,43.9298,43.9381,43.8796,43.9381,19695.0
2019-06-11 13:15:00,52.61,52.65,52.6,52.61,21396.0,43.9381,43.9715,43.9298,43.9381,21396.0
2019-06-11 13:20:00,52.62,52.65,52.6,52.65,18232.0,43.9465,43.9715,43.9298,43.9715,18232.0
2019-06-11 13:25:00,52.65,52.65,52.57,52.61,18879.0,43.9715,43.9715,43.9047,43.9381,18879.0
2019-06-11 13:30:00,52.6,52.66,52.58,52.64,20880.0,43.9298,43.9799,43.9131,43.9632,20880.0
2019-06-11 13:35:00,52.63,52.67,52.62,52.64,34555.0,43.9548,43.9882,43.9465,43.9632,34555.0
2019-06-11 13:40:00,52.64,52.68,52.63,52.67,26032.0,43.9632,43.9966,43.9548,43.9882,26032.0
2019-06-11 13:45:00,52.67,52.67,52.61,52.63,15936.0,43.9882,43.9882,43.9381,43.9548,15936.0
2019-06-11 13:50:00,52.63,52.66,52.62,52.66,25766.0,43.9548,43.9799,43.9465,43.9799,25766.0
2019-06-11 13:55:00,52.66,52.7,52.65,52.68,37189.0,43.9799,44.0133,43.9715,43.9966,37189.0
2019-06-11 14:00:00,52.68,52.75,52.68,52.72,35233.0,43.9966,44.055,43.9966,44.03,35233.0
2019-06-11 14:05:00,52.72,52.72,52.67,52.69,23124.0,44.03,44.03,43.9882,44.0049,23124.0
2019-06-11 14:10:00,52.69,52.69,52.65,52.66,20365.0,44.0049,44.0049,43.9715,43.9799,20365.0
2019-06-11 14:15:00,52.67,52.67,52.62,52.64,11333.0,43.9882,43.9882,43.9465,43.9632,11333.0
2019-06-11 14:20:00,52.63,52.64,52.59,52.59,21488.0,43.9548,43.9632,43.9214,43.9214,21488.0
2019-06-11 14:25:00,52.58,52.58,52.52,52.52,51537.0,43.9131,43.9131,43.8629,43.8629,51537.0
2019-06-11 14:30:00,52.53,52.53,52.45,52.46,33529.0,43.8713,43.8713,43.8045,43.8128,33529.0
2019-06-11 14:35:00,52.46,52.46,52.34,52.35,111734.0,43.8128,43.8128,43.7126,43.721,111734.0
2019-06-11 14:40:00,52.34,52.37,52.32,52.36,19370.0,43.7126,43.7377,43.6959,43.7293,19370.0
2019-06-11 14:45:00,52.36,52.37,52.28,52.34,73851.0,43.7293,43.7377,43.6625,43.7126,73851.0
2019-06-11 14:50:00,52.33,52.34,52.28,52.28,121273.0,43.7043,43.7126,43.6625,43.6625,121273.0
2019-06-11 14:55:00,52.27,52.35,52.26,52.35,75330.0,43.6542,43.721,43.6458,43.721,75330.0
2019-06-11 15:00:00,52.34,52.36,52.26,52.28,43575.0,43.7126,43.7293,43.6458,43.6625,43575.0
2019-06-11 15:05:00,52.28,52.38,52.28,52.38,17967.0,43.6625,43.746,43.6625,43.746,17967.0
2019-06-11 15:10:00,52.37,52.39,52.35,52.36,9399.0,43.7377,43.7544,43.721,43.7293,9399.0
2019-06-11 15:15:00,52.36,52.38,52.33,52.36,23437.0,43.7293,43.746,43.7043,43.7293,23437.0
2019-06-11 15:20:00,52.36,52.4,52.33,52.36,42842.0,43.7293,43.7627,43.7043,43.7293,42842.0
2019-06-11 15:25:00,52.37,52.47,52.36,52.47,41075.0,43.7377,43.8212,43.7293,43.8212,41075.0
2019-06-11 15:30:00,52.47,52.52,52.43,52.51,64742.0,43.8212,43.8629,43.7878,43.8546,64742.0
2019-06-11 15:35:00,52.52,52.53,52.46,52.52,60957.0,43.8629,43.8713,43.8128,43.8629,60957.0
2019-06-11 15:40:00,52.51,52.54,52.47,52.5,82761.0,43.8546,43.8796,43.8212,43.8462,82761.0
2019-06-11 15:45:00,52.5,52.52,52.46,52.47,41391.0,43.8462,43.8629,43.8128,43.8212,41391.0
2019-06-11 15:50:00,52.47,52.52,52.43,52.52,92185.0,43.8212,43.8629,43.7878,43.8629,92185.0
2019-06-11 15:55:00,52.52,52.57,52.51,52.56,259595.0,43.8629,43.9047,43.8546,43.8963,259595.0
2019-06-12 09:30:00,52.5,52.63,52.35,52.45,125366.0,43.8462,43.9548,43.721,43.8045,125366.0
2019-06-12 09:35:00,52.44,52.6,52.44,52.53,59923.0,43.7961,43.9298,43.7961,43.8713,59923.0
2019-06-12 09:40:00,52.58,52.7,52.52,52.7,41995.0,43.9131,44.0133,43.8629,44.0133,41995.0
2019-06-12 09:45:00,52.7,52.72,52.45,52.51,35179.0,44.0133,44.03,43.8045,43.8546,35179.0
2019-06-12 09:50:00,52.5,52.55,52.4,52.43,36891.0,43.8462,43.888,43.7627,43.7878,36891.0
2019-06-12 09:55:00,52.42,52.43,52.28,52.3,125129.0,43.7794,43.7878,43.6625,43.6792,125129.0
2019-06-12 10:00:00,52.3,52.3,52.19,52.22,51521.0,43.6792,43.6792,43.5873,43.6124,51521.0
2019-06-12 10:05:00,52.22,52.24,52.07,52.07,99960.0,43.6124,43.6291,43.4871,43.4871,99960.0
2019-06-12 10:10:00,52.07,52.13,52.07,52.11,70933.0,43.4871,43.5372,43.4871,43.5205,70933.0
2019-06-12 10:15:00,52.1,52.13,52.07,52.1,69553.0,43.5122,43.5372,43.4871,43.5122,69553.0
2019-06-12 10:20:00,52.09,52.16,52.08,52.12,157118.0,43.5038,43.5623,43.4955,43.5289,157118.0
2019-06-12 10:25:00,52.13,52.23,52.1,52.18,172253.0,43.5372,43.6207,43.5122,43.579,172253.0
2019-06-12 10:30:00,52.19,52.22,52.1,52.13,42764.0,43.5873,43.6124,43.5122,43.5372,42764.0
2019-06-12 10:35:00,52.14,52.27,52.14,52.24,76533.0,43.5456,43.6542,43.5456,43.6291,76533.0
2019-06-12 10:40:00,52.25,52.33,52.24,52.29,52430.0,43.6374,43.7043,43.6291,43.6709,52430.0
2019-06-12 10:45:00,52.3,52.41,52.3,52.37,109745.0,43.6792,43.7711,43.6792,43.7377,109745.0
2019-06-12 10:50:00,52.38,52.4,52.35,52.36,10975.0,43.746,43.7627,43.721,43.7293,10975.0
2019-06-12 10:55:00,52.34,52.39,52.29,52.3,81182.0,43.7126,43.7544,43.6709,43.6792,81182.0
2019-06-12 11:00:00,52.28,52.31,52.21,52.26,15143.0,43.6625,43.6876,43.604,43.6458,15143.0
2019-06-12 11:05:00,52.27,52.3,52.19,52.2,11542.0,43.6542,43.6792,43.5873,43.5957,11542.0
2019-06-12 11:10:00,52.2,52.23,52.14,52.17,25205.0,43.5957,43.6207,43.5456,43.5706,25205.0
2019-06-12 11:15:00,52.17,52.22,52.17,52.18,12202.0,43.5706,43.6124,43.5706,43.579,12202.0
2019-06-12 11:20:00,52.19,52.2,52.08,52.16,30182.0,43.5873,43.5957,43.4955,43.5623,30182.0
2019-06-12 11:25:00,52.16,52.18,52.13,52.17,21370.0,43.5623,43.579,43.5372,43.5706,21370.0
2019-06-12 11:30:00,52.17,52.23,52.16,52.16,14306.0,43.5706,43.6207,43.5623,43.5623,14306.0
2019-06-12 11:35:00,52.18,52.19,52.06,52.08,47878.0,43.579,43.5873,43.4788,43.4955,47878.0
2019-06-12 11:40:00,52.06,52.11,52.05,52.06,25717.0,43.4788,43.5205,43.4704,43.4788,25717.0
2019-06-12 11:45:00,52.05,52.08,52.01,52.05,46571.0,43.4704,43.4955,43.437,43.4704,46571.0
2019-06-12 11:50:00,52.05,52.1,51.97,51.98,45058.0,43.4704,43.5122,43.4036,43.412,45058.0
2019-06-12 11:55:00,51.97,52.04,51.95,52.01,49985.0,43.4036,43.4621,43.3869,43.437,49985.0
2019-06-12 12:00:00,52.01,52.1,52.0,52.1,32070.0,43.437,43.5122,43.4287,43.5122,32070.0
2019-06-12 12:05:00,52.11,52.17,52.1,52.15,40664.0,43.5205,43.5706,43.5122,43.5539,40664.0
2019-06-12 12:10:00,52.17,52.19,52.13,52.16,25358.0,43.5706,43.5873,43.5372,43.5623,25358.0
2019-06-12 12:15:00,52.16,52.2,52.14,52.16,72769.0,43.5623,43.5957,43.5456,43.5623,72769.0
2019-06-12 12:20:00,52.16,52.26,52.15,52.22,43866.0,43.5623,43.6458,43.5539,43.6124,43866.0
2019-06-12 12:25:00,52.23,52.27,52.19,52.22,26084.0,43.6207,43.6542,43.5873,43.6124,26084.0
2019-06-12 12:30:00,52.22,52.23,52.18,52.19,51889.0,43.6124,43.6207,43.579,43.5873,51889.0
2019-06-12 12:35:00,52.19,52.2,52.15,52.17,24681.0,43.5873,43.5957,43.5539,43.5706,24681.0
2019-06-12 12:40:00,52.17,52.22,52.14,52.21,30224.0,43.5706,43.6124,43.5456,43.604,30224.0
2019-06-12 12:45:00,52.21,52.36,52.21,52.35,46956.0,43.604,43.7293,43.604,43.721,46956.0
2019-06-12 12:50:00,52.36,52.43,52.36,52.4,21890.0,43.7293,43.7878,43.7293,43.7627,21890.0
2019-06-12 12:55:00,52.39,52.4,52.3,52.31,33508.0,43.7544,43.7627,43.6792,43.6876,33508.0
2019-06-12 13:00:00,52.32,52.34,52.31,52.33,27102.0,43.6959,43.7126,43.6876,43.7043,27102.0
2019-06-12 13:05:00,52.33,52.37,52.27,52.27,62813.0,43.7043,43.7377,43.6542,43.6542,62813.0
2019-06-12 13:10:00,52.27,52.31,52.25,52.29,28960.0,43.6542,43.6876,43.6374,43.6709,28960.0
2019-06-12 13:15:00,52.28,52.3,52.27,52.3,21608.0,43.6625,43.6792,43.6542,43.6792,21608.0
2019-06-12 13:20:00,52.3,52.34,52.3,52.31,27498.0,43.6792,43.7126,43.6792,43.6876,27498.0
2019-06-12 13:25:00,52.28,52.32,52.27,52.3,12033.0,43.6625,43.6959,43.6542,43.6792,12033.0
2019-06-12 13:30:00,52.3,52.36,52.3,52.34,39824.0,43.6792,43.7293,43.6792,43.7126,39824.0
2019-06-12 13:35:00,52.34,52.35,52.27,52.29,21983.0,43.7126,43.721,43.6542,43.6709,21983.0
2019-06-12 13:40:00,52.3,52.32,52.28,52.31,26757.0,43.6792,43.6959,43.6625,43.6876,26757.0
2019-06-12 13:45:00,52.31,52.34,52.3,52.31,38155.0,43.6876,43.7126,43.6792,43.6876,38155.0
2019-06-12 13:50:00,52.3,52.31,52.27,52.28,15567.0,43.6792,43.6876,43.6542,43.6625,15567.0
2019-06-12 13:55:00,52.29,52.34,52.29,52.34,16442.0,43.6709,43.7126,43.6709,43.7126,16442.0
2019-06-12 14:00:00,52.35,52.36,52.31,52.31,21280.0,43.721,43.7293,43.6876,43.6876,21280.0
2019-06-12 14:05:00,52.31,52.35,52.27,52.27,34896.0,43.6876,43.721,43.6542,43.6542,34896.0
2019-06-12 14:10:00,52.27,52.33,52.26,52.32,11905.0,43.6542,43.7043,43.6458,43.6959,11905.0
2019-06-12 14:15:00,52.32,52.34,52.27,52.28,15632.0,43.6959,43.7126,43.6542,43.6625,15632.0
2019-06-12 14:20:00,52.28,52.29,52.26,52.28,33435.0,43.6625,43.6709,43.6458,43.6625,33435.0
2019-06-12 14:25:00,52.28,52.31,52.27,52.3,20161.0,43.6625,43.6876,43.6542,43.6792,20161.0
2019-06-12 14:30:00,52.3,52.3,52.22,52.26,28935.0,43.6792,43.6792,43.6124,43.6458,28935.0
2019-06-12 14:35:00,52.27,52.35,52.27,52.34,18750.0,43.6542,43.721,43.6542,43.7126,18750.0
2019-06-12 14:40:00,52.34,52.35,52.32,52.34,12573.0,43.7126,43.721,43.6959,43.7126,12573.0
2019-06-12 14:45:00,52.34,52.4,52.33,52.39,32737.0,43.7126,43.7627,43.7043,43.7544,32737.0
2019-06-12 14:50:00,52.4,52.42,52.39,52.4,25660.0,43.7627,43.7794,43.7544,43.7627,25660.0
2019-06-12 14:55:00,52.4,52.43,52.39,52.41,14173.0,43.7627,43.7878,43.7544,43.7711,14173.0
2019-06-12 15:00:00,52.4,52.43,52.37,52.38,22750.0,43.7627,43.7878,43.7377,43.746,22750.0
2019-06-12 15:05:00,52.37,52.4,52.33,52.4,17584.0,43.7377,43.7627,43.7043,43.7627,17584.0
2019-06-12 15:10:00,52.39,52.41,52.38,52.4,23476.0,43.7544,43.7711,43.746,43.7627,23476.0
2019-06-12 15:15:00,52.4,52.4,52.28,52.28,28379.0,43.7627,43.7627,43.6625,43.6625,28379.0
2019-06-12 15:20:00,52.27,52.28,52.23,52.25,27161.0,43.6542,43.6625,43.6207,43.6374,27161.0
2019-06-12 15:25:00,52.25,52.29,52.23,52.25,46871.0,43.6374,43.6709,43.6207,43.6374,46871.0
2019-06-12 15:30:00,52.24,52.26,52.22,52.25,79517.0,43.6291,43.6458,43.6124,43.6374,79517.0
2019-06-12 15:35:00,52.24,52.24,52.19,52.2,55923.0,43.6291,43.6291,43.5873,43.5957,55923.0
2019-06-12 15:40:00,52.2,52.23,52.16,52.18,109887.0,43.5957,43.6207,43.5623,43.579,109887.0
2019-06-12 15:45:00,52.18,52.22,52.17,52.22,165487.0,43.579,43.6124,43.5706,43.6124,165487.0
2019-06-12 15:50:00,52.22,52.24,52.19,52.21,134166.0,43.6124,43.6291,43.5873,43.604,134166.0
2019-06-12 15:55:00,52.22,52.25,52.2,52.25,317160.0,43.6124,43.6374,43.5957,43.6374,317160.0
2019-06-13 09:30:00,52.43,52.53,52.38,52.4,30573.0,43.7878,43.8713,43.746,43.7627,30573.0
2019-06-13 09:35:00,52.38,52.59,52.38,52.54,23316.0,43.746,43.9214,43.746,43.8796,23316.0
2019-06-13 09:40:00,52.53,52.84,52.52,52.82,34752.0,43.8713,44.1302,43.8629,44.1135,34752.0
2019-06-13 09:45:00,52.83,52.87,52.73,52.73,36065.0,44.1218,44.1553,44.0383,44.0383,36065.0
2019-06-13 09:50:00,52.73,52.74,52.64,52.69,27320.0,44.0383,44.0467,43.9632,44.0049,27320.0
2019-06-13 09:55:00,52.7,52.79,52.7,52.72,31592.0,44.0133,44.0884,44.0133,44.03,31592.0
2019-06-13 10:00:00,52.72,52.73,52.59,52.59,32382.0,44.03,44.0383,43.9214,43.9214,32382.0
2019-06-13 10:05:00,52.62,52.63,52.47,52.47,34175.0,43.9465,43.9548,43.8212,43.8212,34175.0
2019-06-13 10:10:00,52.48,52.52,52.41,52.44,29723.0,43.8295,43.8629,43.7711,43.7961,29723.0
2019-06-13 10:15:00,52.43,52.49,52.42,52.45,19944.0,43.7878,43.8379,43.7794,43.8045,19944.0
2019-06-13 10:20:00,52.44,52.45,52.39,52.41,60465.0,43.7961,43.8045,43.7544,43.7711,60465.0
2019-06-13 10:25:00,52.39,52.56,52.37,52.56,9585.0,43.7544,43.8963,43.7377,43.8963,9585.0
2019-06-13 10:30:00,52.56,52.59,52.51,52.59,14963.0,43.8963,43.9214,43.8546,43.9214,14963.0
2019-06-13 10:35:00,52.59,52.66,52.58,52.65,30701.0,43.9214,43.9799,43.9131,43.9715,30701.0
2019-06-13 10:40:00,52.65,52.66,52.58,52.63,56865.0,43.9715,43.9799,43.9131,43.9548,56865.0
2019-06-13 10:45:00,52.63,52.7,52.61,52.61,33540.0,43.9548,44.0133,43.9381,43.9381,33540.0
2019-06-13 10:50:00,52.62,52.65,52.55,52.58,11647.0,43.9465,43.9715,43.888,43.9131,11647.0
2019-06-13 10:55:00,52.58,52.59,52.49,52.51,131650.0,43.9131,43.9214,43.8379,43.8546,131650.0
2019-06-13 11:00:00,52.51,52.68,52.5,52.64,58929.0,43.8546,43.9966,43.8462,43.9632,58929.0
2019-06-13 11:05:00,52.64,52.64,52.5,52.51,51264.0,43.9632,43.9632,43.8462,43.8546,51264.0
2019-06-13 11:10:00,52.51,52.57,52.51,52.53,29456.0,43.8546,43.9047,43.8546,43.8713,29456.0
2019-06-13 11:15:00,52.53,52.54,52.39,52.44,42852.0,43.8713,43.8796,43.7544,43.7961,42852.0
2019-06-13 11:20:00,52.44,52.46,52.39,52.42,24760.0,43.7961,43.8128,43.7544,43.7794,24760.0
2019-06-13 11:25:00,52.42,52.47,52.41,52.47,44130.0,43.7794,43.8212,43.7711,43.8212,44130.0
2019-06-13 11:30:00,52.46,52.46,52.39,52.4,60863.0,43.8128,43.8128,43.7544,43.7627,60863.0
2019-06-13 11:35:00,52.4,52.46,52.35,52.46,44001.0,43.7627,43.8128,43.721,43.8128,44001.0
2019-06-13 11:40:00,52.46,52.55,52.45,52.52,22807.0,43.8128,43.888,43.8045,43.8629,22807.0
2019-06-13 11:45:00,52.52,52.58,52.5,52.56,31034.0,43.8629,43.9131,43.8462,43.8963,31034.0
2019-06-13 11:50:00,52.57,52.61,52.55,52.56,39779.0,43.9047,43.9381,43.888,43.8963,39779.0
2019-06-13 11:55:00,52.57,52.57,52.53,52.57,50581.0,43.9047,43.9047,43.8713,43.9047,50581.0
2019-06-13 12:00:00,52.56,52.6,52.53,52.6,23338.0,43.8963,43.9298,43.8713,43.9298,23338.0
2019-06-13 12:05:00,52.6,52.68,52.59,52.67,39733.0,43.9298,43.9966,43.9214,43.9882,39733.0
2019-06-13 12:10:00,52.66,52.69,52.63,52.64,25065.0,43.9799,44.0049,43.9548,43.9632,25065.0
2019-06-13 12:15:00,52.63,52.7,52.61,52.68,23339.0,43.9548,44.0133,43.9381,43.9966,23339.0
2019-06-13 12:20:00,52.68,52.7,52.62,52.7,21981.0,43.9966,44.0133,43.9465,44.0133,21981.0
2019-06-13 12:25:00,52.7,52.71,52.59,52.6,32668.0,44.0133,44.0216,43.9214,43.9298,32668.0
2019-06-13 12:30:00,52.6,52.6,52.54,52.55,42518.0,43.9298,43.9298,43.8796,43.888,42518.0
2019-06-13 12:35:00,52.56,52.6,52.55,52.57,21994.0,43.8963,43.9298,43.888,43.9047,21994.0
2019-06-13 12:40:00,52.57,52.67,52.55,52.67,133300.0,43.9047,43.9882,43.888,43.9882,133300.0
2019-06-13 12:45:00,52.68,52.69,52.61,52.62,37343.0,43.9966,44.0049,43.9381,43.9465,37343.0
2019-06-13 12:50:00,52.63,52.68,52.62,52.66,15182.0,43.9548,43.9966,43.9465,43.9799,15182.0
2019-06-13 12:55:00,52.67,52.69,52.63,52.64,29805.0,43.9882,44.0049,43.9548,43.9632,29805.0
2019-06-13 13:00:00,52.65,52.67,52.61,52.61,93166.0,43.9715,43.9882,43.9381,43.9381,93166.0
2019-06-13 13:05:00,52.61,52.61,52.54,52.57,84221.0,43.9381,43.9381,43.8796,43.9047,84221.0
2019-06-13 13:10:00,52.58,52.62,52.56,52.59,50497.0,43.9131,43.9465,43.8963,43.9214,50497.0
2019-06-13 13:15:00,52.58,52.61,52.58,52.59,8728.0,43.9131,43.9381,43.9131,43.9214,8728.0
2019-06-13 13:20:00,52.59,52.6,52.54,52.55,18686.0,43.9214,43.9298,43.8796,43.888,18686.0
2019-06-13 13:25:00,52.54,52.56,52.52,52.53,21023.0,43.8796,43.8963,43.8629,43.8713,21023.0
2019-06-13 13:30:00,52.54,52.56,52.52,52.53,15615.0,43.8796,43.8963,43.8629,43.8713,15615.0
2019-06-13 13:35:00,52.54,52.55,52.5,52.51,5600.0,43.8796,43.888,43.8462,43.8546,5600.0
2019-06-13 13:40:00,52.5,52.5,52.43,52.43,68930.0,43.8462,43.8462,43.7878,43.7878,68930.0
2019-06-13 13:45:00,52.44,52.5,52.43,52.48,13058.0,43.7961,43.8462,43.7878,43.8295,13058.0
2019-06-13 13:50:00,52.47,52.47,52.44,52.46,31221.0,43.8212,43.8212,43.7961,43.8128,31221.0
2019-06-13 13:55:00,52.46,52.47,52.42,52.43,16606.0,43.8128,43.8212,43.7794,43.7878,16606.0
2019-06-13 14:00:00,52.43,52.46,52.42,52.44,15788.0,43.7878,43.8128,43.7794,43.7961,15788.0
2019-06-13 14:05:00,52.44,52.44,52.38,52.38,42440.0,43.7961,43.7961,43.746,43.746,42440.0
2019-06-13 14:10:00,52.38,52.41,52.37,52.4,6706.0,43.746,43.7711,43.7377,43.7627,6706.0
2019-06-13 14:15:00,52.42,52.44,52.33,52.36,45955.0,43.7794,43.7961,43.7043,43.7293,45955.0
2019-06-13 14:20:00,52.36,52.39,52.33,52.38,15991.0,43.7293,43.7544,43.7043,43.746,15991.0
2019-06-13 14:25:00,52.38,52.41,52.38,52.4,14912.0,43.746,43.7711,43.746,43.7627,14912.0
2019-06-13 14:30:00,52.4,52.4,52.32,52.33,35291.0,43.7627,43.7627,43.6959,43.7043,35291.0
2019-06-13 14:35:00,52.32,52.36,52.28,52.35,58853.0,43.6959,43.7293,43.6625,43.721,58853.0
2019-06-13 14:40:00,52.37,52.47,52.36,52.47,40478.0,43.7377,43.8212,43.7293,43.8212,40478.0
2019-06-13 14:45:00,52.47,52.5,52.45,52.48,21718.0,43.8212,43.8462,43.8045,43.8295,21718.0
2019-06-13 14:50:00,52.5,52.52,52.45,52.45,37722.0,43.8462,43.8629,43.8045,43.8045,37722.0
2019-06-13 14:55:00,52.46,52.48,52.42,52.43,17683.0,43.8128,43.8295,43.7794,43.7878,17683.0
2019-06-13 15:00:00,52.43,52.43,52.35,52.39,28592.0,43.7878,43.7878,43.721,43.7544,28592.0
2019-06-13 15:05:00,52.38,52.39,52.31,52.33,55479.0,43.746,43.7544,43.6876,43.7043,55479.0
2019-06-13 15:10:00,52.35,52.39,52.31,52.33,51920.0,43.721,43.7544,43.6876,43.7043,51920.0
2019-06-13 15:15:00,52.32,52.32,52.21,52.25,79736.0,43.6959,43.6959,43.604,43.6374,79736.0
2019-06-13 15:20:00,52.27,52.34,52.27,52.32,54175.0,43.6542,43.7126,43.6542,43.6959,54175.0
2019-06-13 15:25:00,52.33,52.38,52.33,52.35,29566.0,43.7043,43.746,43.7043,43.721,29566.0
2019-06-13 15:30:00,52.35,52.41,52.31,52.39,117553.0,43.721,43.7711,43.6876,43.7544,117553.0
2019-06-13 15:35:00,52.38,52.45,52.37,52.41,101447.0,43.746,43.8045,43.7377,43.7711,101447.0
2019-06-13 15:40:00,52.41,52.43,52.36,52.36,143337.0,43.7711,43.7878,43.7293,43.7293,143337.0
2019-06-13 15:45:00,52.36,52.38,52.3,52.3,197715.0,43.7293,43.746,43.6792,43.6792,197715.0
2019-06-13 15:50:00,52.31,52.35,52.27,52.32,259755.0,43.6876,43.721,43.6542,43.6959,259755.0
2019-06-13 15:55:00,52.32,52.44,52.29,52.44,219998.0,43.6959,43.7961,43.6709,43.7961,219998.0
2019-06-14 09:30:00,52.51,52.6,52.23,52.3,120963.0,43.8546,43.9298,43.6207,43.6792,120963.0
2019-06-14 09:35:00,52.31,52.43,52.24,52.39,102064.0,43.6876,43.7878,43.6291,43.7544,102064.0
2019-06-14 09:40:00,52.4,52.41,52.19,52.25,69544.0,43.7627,43.7711,43.5873,43.6374,69544.0
2019-06-14 09:45:00,52.26,52.38,52.26,52.34,105525.0,43.6458,43.746,43.6458,43.7126,105525.0
2019-06-14 09:50:00,52.33,52.38,52.06,52.06,38596.0,43.7043,43.746,43.4788,43.4788,38596.0
2019-06-14 09:55:00,52.07,52.09,51.98,52.04,66384.0,43.4871,43.5038,43.412,43.4621,66384.0
2019-06-14 10:00:00,52.02,52.02,51.93,51.98,78329.0,43.4454,43.4454,43.3702,43.412,78329.0
2019-06-14 10:05:00,52.0,52.04,51.9,51.91,83525.0,43.4287,43.4621,43.3451,43.3535,83525.0
2019-06-14 10:10:00,51.91,51.94,51.82,51.91,38031.0,43.3535,43.3785,43.2783,43.3535,38031.0
2019-06-14 10:15:00,51.91,51.91,51.82,51.84,125289.0,43.3535,43.3535,43.2783,43.295,125289.0
2019-06-14 10:20:00,51.83,51.96,51.82,51.93,58743.0,43.2867,43.3952,43.2783,43.3702,58743.0
2019-06-14 10:25:00,51.94,51.99,51.89,51.93,28630.0,43.3785,43.4203,43.3368,43.3702,28630.0
2019-06-14 10:30:00,51.95,52.0,51.9,51.91,28588.0,43.3869,43.4287,43.3451,43.3535,28588.0
2019-06-14 10:35:00,51.9,51.99,51.9,51.97,23810.0,43.3451,43.4203,43.3451,43.4036,23810.0
2019-06-14 10:40:00,51.98,52.08,51.97,52.0,50396.0,43.412,43.4955,43.4036,43.4287,50396.0
2019-06-14 10:45:00,51.99,52.09,51.95,52.08,129542.0,43.4203,43.5038,43.3869,43.4955,129542.0
2019-06-14 10:50:00,52.09,52.14,52.06,52.13,37200.0,43.5038,43.5456,43.4788,43.5372,37200.0
2019-06-14 10:55:00,52.13,52.15,52.07,52.13,34891.0,43.5372,43.5539,43.4871,43.5372,34891.0
2019-06-14 11:00:00,52.14,52.22,52.14,52.22,33546.0,43.5456,43.6124,43.5456,43.6124,33546.0
2019-06-14 11:05:00,52.22,52.22,52.05,52.08,49367.0,43.6124,43.6124,43.4704,43.4955,49367.0
2019-06-14 11:10:00,52.07,52.11,52.04,52.05,18060.0,43.4871,43.5205,43.4621,43.4704,18060.0
2019-06-14 11:15:00,52.03,52.09,52.0,52.08,26208.0,43.4537,43.5038,43.4287,43.4955,26208.0
2019-06-14 11:20:00,52.05,52.1,52.01,52.1,46485.0,43.4704,43.5122,43.437,43.5122,46485.0
2019-06-14 11:25:00,52.09,52.13,52.06,52.12,30223.0,43.5038,43.5372,43.4788,43.5289,30223.0
2019-06-14 11:30:00,52.12,52.17,52.09,52.16,26664.0,43.5289,43.5706,43.5038,43.5623,26664.0
2019-06-14 11:35:00,52.15,52.19,52.08,52.19,31670.0,43.5539,43.5873,43.4955,43.5873,31670.0
2019-06-14 11:40:00,52.19,52.2,52.12,52.12,67603.0,43.5873,43.5957,43.5289,43.5289,67603.0
2019-06-14 11:45:00,52.11,52.12,52.06,52.1,52033.0,43.5205,43.5289,43.4788,43.5122,52033.0
2019-06-14 11:50:00,52.11,52.19,52.1,52.15,35964.0,43.5205,43.5873,43.5122,43.5539,35964.0
2019-06-14 11:55:00,52.15,52.19,52.11,52.11,29077.0,43.5539,43.5873,43.5205,43.5205,29077.0
2019-06-14 12:00:00,52.11,52.11,52.04,52.05,27127.0,43.5205,43.5205,43.4621,43.4704,27127.0
2019-06-14 12:05:00,52.05,52.08,52.02,52.07,28538.0,43.4704,43.4955,43.4454,43.4871,28538.0
2019-06-14 12:10:00,52.08,52.08,52.02,52.03,13927.0,43.4955,43.4955,43.4454,43.4537,13927.0
2019-06-14 12:15:00,52.02,52.04,51.99,52.0,32165.0,43.4454,43.4621,43.4203,43.4287,32165.0
2019-06-14 12:20:00,52.0,52.02,51.97,52.02,25109.0,43.4287,43.4454,43.4036,43.4454,25109.0
2019-06-14 12:25:00,52.01,52.05,52.01,52.03,16705.0,43.437,43.4704,43.437,43.4537,16705.0
2019-06-14 12:30:00,52.02,52.07,52.02,52.04,26353.0,43.4454,43.4871,43.4454,43.4621,26353.0
2019-06-14 12:35:00,52.03,52.06,52.02,52.04,17883.0,43.4537,43.4788,43.4454,43.4621,17883.0
2019-06-14 12:40:00,52.04,52.06,52.02,52.03,17989.0,43.4621,43.4788,43.4454,43.4537,17989.0
2019-06-14 12:45:00,52.02,52.02,51.97,52.01,29349.0,43.4454,43.4454,43.4036,43.437,29349.0
2019-06-14 12:50:00,52.01,52.08,52.0,52.06,16784.0,43.437,43.4955,43.4287,43.4788,16784.0
2019-06-14 12:55:00,52.06,52.09,52.05,52.07,22426.0,43.4788,43.5038,43.4704,43.4871,22426.0
2019-06-14 13:00:00,52.07,52.13,52.07,52.13,13574.0,43.4871,43.5372,43.4871,43.5372,13574.0
2019-06-14 13:05:00,52.12,52.16,52.12,52.13,15330.0,43.5289,43.5623,43.5289,43.5372,15330.0
2019-06-14 13:10:00,52.14,52.16,52.12,52.14,14072.0,43.5456,43.5623,43.5289,43.5456,14072.0
2019-06-14 13:15:00,52.12,52.15,52.12,52.14,7657.0,43.5289,43.5539,43.5289,43.5456,7657.0
2019-06-14 13:20:00,52.14,52.22,52.13,52.22,26225.0,43.5456,43.6124,43.5372,43.6124,26225.0
2019-06-14 13:25:00,52.22,52.22,52.19,52.21,20215.0,43.6124,43.6124,43.5873,43.604,20215.0
2019-06-14 13:30:00,52.22,52.25,52.19,52.22,52254.0,43.6124,43.6374,43.5873,43.6124,52254.0
2019-06-14 13:35:00,52.23,52.28,52.21,52.26,48578.0,43.6207,43.6625,43.604,43.6458,48578.0
2019-06-14 13:40:00,52.25,52.25,52.21,52.23,17109.0,43.6374,43.6374,43.604,43.6207,17109.0
2019-06-14 13:45:00,52.22,52.24,52.19,52.19,7839.0,43.6124,43.6291,43.5873,43.5873,7839.0
2019-06-14 13:50:00,52.2,52.24,52.2,52.23,8901.0,43.5957,43.6291,43.5957,43.6207,8901.0
2019-06-14 13:55:00,52.22,52.3,52.2,52.29,61633.0,43.6124,43.6792,43.5957,43.6709,61633.0
2019-06-14 14:00:00,52.28,52.36,52.28,52.36,17127.0,43.6625,43.7293,43.6625,43.7293,17127.0
2019-06-14 14:05:00,52.39,52.44,52.38,52.44,50114.0,43.7544,43.7961,43.746,43.7961,50114.0
2019-06-14 14:10:00,52.43,52.46,52.43,52.45,27739.0,43.7878,43.8128,43.7878,43.8045,27739.0
2019-06-14 14:15:00,52.45,52.53,52.45,52.53,34687.0,43.8045,43.8713,43.8045,43.8713,34687.0
2019-06-14 14:20:00,52.52,52.54,52.45,52.46,34457.0,43.8629,43.8796,43.8045,43.8128,34457.0
2019-06-14 14:25:00,52.46,52.6,52.46,52.59,55619.0,43.8128,43.9298,43.8128,43.9214,55619.0
2019-06-14 14:30:00,52.59,52.6,52.55,52.59,13398.0,43.9214,43.9298,43.888,43.9214,13398.0
2019-06-14 14:35:00,52.58,52.58,52.53,52.55,17662.0,43.9131,43.9131,43.8713,43.888,17662.0
2019-06-14 14:40:00,52.54,52.54,52.51,52.52,19176.0,43.8796,43.8796,43.8546,43.8629,19176.0
2019-06-14 14:45:00,52.52,52.54,52.5,52.54,31527.0,43.8629,43.8796,43.8462,43.8796,31527.0
2019-06-14 14:50:00,52.54,52.54,52.47,52.47,11088.0,43.8796,43.8796,43.8212,43.8212,11088.0
2019-06-14 14:55:00,52.47,52.49,52.42,52.49,54233.0,43.8212,43.8379,43.7794,43.8379,54233.0
2019-06-14 15:00:00,52.49,52.59,52.48,52.57,21948.0,43.8379,43.9214,43.8295,43.9047,21948.0
2019-06-14 15:05:00,52.57,52.57,52.52,52.57,72638.0,43.9047,43.9047,43.8629,43.9047,72638.0
2019-06-14 15:10:00,52.57,52.63,52.57,52.63,90660.0,43.9047,43.9548,43.9047,43.9548,90660.0
2019-06-14 15:15:00,52.63,52.69,52.62,52.68,89793.0,43.9548,44.0049,43.9465,43.9966,89793.0
2019-06-14 15:20:00,52.69,52.72,52.65,52.69,90065.0,44.0049,44.03,43.9715,44.0049,90065.0
2019-06-14 15:25:00,52.69,52.69,52.61,52.61,50712.0,44.0049,44.0049,43.9381,43.9381,50712.0
2019-06-14 15:30:00,52.61,52.71,52.58,52.71,132913.0,43.9381,44.0216,43.9131,44.0216,132913.0
2019-06-14 15:35:00,52.7,52.75,52.69,52.71,73535.0,44.0133,44.055,44.0049,44.0216,73535.0
2019-06-14 15:40:00,52.71,52.72,52.63,52.65,158275.0,44.0216,44.03,43.9548,43.9715,158275.0
2019-06-14 15:45:00,52.65,52.68,52.6,52.66,143605.0,43.9715,43.9966,43.9298,43.9799,143605.0
2019-06-14 15:50:00,52.66,52.7,52.65,52.68,74899.0,43.9799,44.0133,43.9715,43.9966,74899.0
2019-06-14 15:55:00,52.67,52.68,52.56,52.56,146956.0,43.9882,43.9966,43.8963,43.8963,146956.0
2019-06-17 09:30:00,52.55,52.67,52.26,52.41,58998.0,43.888,43.9882,43.6458,43.7711,58998.0
2019-06-17 09:35:00,52.36,52.48,52.31,52.32,62466.0,43.7293,43.8295,43.6876,43.6959,62466.0
2019-06-17 09:40:00,52.32,52.39,52.26,52.36,30675.0,43.6959,43.7544,43.6458,43.7293,30675.0
2019-06-17 09:45:00,52.35,52.51,52.35,52.47,45245.0,43.721,43.8546,43.721,43.8212,45245.0
2019-06-17 09:50:00,52.46,52.53,52.36,52.49,54783.0,43.8128,43.8713,43.7293,43.8379,54783.0
2019-06-17 09:55:00,52.52,52.61,52.51,52.59,26050.0,43.8629,43.9381,43.8546,43.9214,26050.0
2019-06-17 10:00:00,52.61,52.79,52.56,52.73,112803.0,43.9381,44.0884,43.8963,44.0383,112803.0
2019-06-17 10:05:00,52.74,52.78,52.69,52.76,152058.0,44.0467,44.0801,44.0049,44.0634,152058.0
2019-06-17 10:10:00,52.76,52.76,52.62,52.66,86926.0,44.0634,44.0634,43.9465,43.9799,86926.0
2019-06-17 10:15:00,52.66,52.69,52.59,52.59,56804.0,43.9799,44.0049,43.9214,43.9214,56804.0
2019-06-17 10:20:00,52.59,52.66,52.58,52.64,57176.0,43.9214,43.9799,43.9131,43.9632,57176.0
2019-06-17 10:25:00,52.65,52.67,52.58,52.59,38948.0,43.9715,43.9882,43.9131,43.9214,38948.0
2019-06-17 10:30:00,52.59,52.65,52.59,52.63,127012.0,43.9214,43.9715,43.9214,43.9548,127012.0
2019-06-17 10:35:00,52.64,52.67,52.61,52.65,23136.0,43.9632,43.9882,43.9381,43.9715,23136.0
2019-06-17 10:40:00,52.65,52.71,52.62,52.66,30440.0,43.9715,44.0216,43.9465,43.9799,30440.0
2019-06-17 10:45:00,52.66,52.68,52.6,52.64,37878.0,43.9799,43.9966,43.9298,43.9632,37878.0
2019-06-17 10:50:00,52.65,52.7,52.6,52.62,49326.0,43.9715,44.0133,43.9298,43.9465,49326.0
2019-06-17 10:55:00,52.62,52.63,52.57,52.59,48043.0,43.9465,43.9548,43.9047,43.9214,48043.0
2019-06-17 11:00:00,52.58,52.64,52.56,52.62,28712.0,43.9131,43.9632,43.8963,43.9465,28712.0
2019-06-17 11:05:00,52.62,52.62,52.54,52.55,42307.0,43.9465,43.9465,43.8796,43.888,42307.0
2019-06-17 11:10:00,52.55,52.58,52.5,52.5,21234.0,43.888,43.9131,43.8462,43.8462,21234.0
2019-06-17 11:15:00,52.5,52.63,52.49,52.63,68514.0,43.8462,43.9548,43.8379,43.9548,68514.0
2019-06-17 11:20:00,52.62,52.69,52.62,52.65,29547.0,43.9465,44.0049,43.9465,43.9715,29547.0
2019-06-17 11:25:00,52.65,52.67,52.6,52.63,47807.0,43.9715,43.9882,43.9298,43.9548,47807.0
2019-06-17 11:30:00,52.62,52.67,52.61,52.64,21452.0,43.9465,43.9882,43.9381,43.9632,21452.0
2019-06-17 11:35:00,52.63,52.64,52.56,52.56,28214.0,43.9548,43.9632,43.8963,43.8963,28214.0
2019-06-17 11:40:00,52.56,52.62,52.56,52.61,22476.0,43.8963,43.9465,43.8963,43.9381,22476.0
2019-06-17 11:45:00,52.6,52.61,52.56,52.61,20688.0,43.9298,43.9381,43.8963,43.9381,20688.0
2019-06-17 11:50:00,52.61,52.68,52.61,52.63,33009.0,43.9381,43.9966,43.9381,43.9548,33009.0
2019-06-17 11:55:00,52.62,52.7,52.61,52.66,27377.0,43.9465,44.0133,43.9381,43.9799,27377.0
2019-06-17 12:00:00,52.65,52.67,52.56,52.56,34019.0,43.9715,43.9882,43.8963,43.8963,34019.0
2019-06-17 12:05:00,52.55,52.56,52.51,52.51,19120.0,43.888,43.8963,43.8546,43.8546,19120.0
2019-06-17 12:10:00,52.5,52.53,52.47,52.53,70911.0,43.8462,43.8713,43.8212,43.8713,70911.0
2019-06-17 12:15:00,52.52,52.54,52.42,52.42,55687.0,43.8629,43.8796,43.7794,43.7794,55687.0
2019-06-17 12:20:00,52.43,52.48,52.41,52.46,33719.0,43.7878,43.8295,43.7711,43.8128,33719.0
2019-06-17 12:25:00,52.47,52.51,52.46,52.47,25404.0,43.8212,43.8546,43.8128,43.8212,25404.0
2019-06-17 12:30:00,52.45,52.51,52.45,52.5,14575.0,43.8045,43.8546,43.8045,43.8462,14575.0
2019-06-17 12:35:00,52.49,52.49,52.46,52.48,9976.0,43.8379,43.8379,43.8128,43.8295,9976.0
2019-06-17 12:40:00,52.49,52.49,52.41,52.41,18926.0,43.8379,43.8379,43.7711,43.7711,18926.0
2019-06-17 12:45:00,52.42,52.45,52.4,52.41,17379.0,43.7794,43.8045,43.7627,43.7711,17379.0
2019-06-17 12:50:00,52.4,52.41,52.35,52.41,14744.0,43.7627,43.7711,43.721,43.7711,14744.0
2019-06-17 12:55:00,52.4,52.41,52.34,52.36,28358.0,43.7627,43.7711,43.7126,43.7293,28358.0
2019-06-17 13:00:00,52.36,52.44,52.35,52.39,24779.0,43.7293,43.7961,43.721,43.7544,24779.0
2019-06-17 13:05:00,52.38,52.4,52.34,52.34,9396.0,43.746,43.7627,43.7126,43.7126,9396.0
2019-06-17 13:10:00,52.34,52.37,52.34,52.35,12371.0,43.7126,43.7377,43.7126,43.721,12371.0
2019-06-17 13:15:00,52.34,52.38,52.34,52.37,7632.0,43.7126,43.746,43.7126,43.7377,7632.0
2019-06-17 13:20:00,52.37,52.38,52.34,52.35,12770.0,43.7377,43.746,43.7126,43.721,12770.0
2019-06-17 13:25:00,52.36,52.36,52.3,52.31,71157.0,43.7293,43.7293,43.6792,43.6876,71157.0
2019-06-17 13:30:00,52.31,52.34,52.28,52.34,13301.0,43.6876,43.7126,43.6625,43.7126,13301.0
2019-06-17 13:35:00,52.33,52.34,52.29,52.3,14781.0,43.7043,43.7126,43.6709,43.6792,14781.0
2019-06-17 13:40:00,52.29,52.33,52.27,52.33,64307.0,43.6709,43.7043,43.6542,43.7043,64307.0
2019-06-17 13:45:00,52.34,52.34,52.25,52.26,11048.0,43.7126,43.7126,43.6374,43.6458,11048.0
2019-06-17 13:50:00,52.25,52.28,52.22,52.22,12236.0,43.6374,43.6625,43.6124,43.6124,12236.0
2019-06-17 13:55:00,52.22,52.28,52.22,52.27,8862.0,43.6124,43.6625,43.6124,43.6542,8862.0
2019-06-17 14:00:00,52.28,52.32,52.27,52.29,10137.0,43.6625,43.6959,43.6542,43.6709,10137.0
2019-06-17 14:05:00,52.29,52.29,52.21,52.23,15677.0,43.6709,43.6709,43.604,43.6207,15677.0
2019-06-17 14:10:00,52.24,52.25,52.18,52.2,20091.0,43.6291,43.6374,43.579,43.5957,20091.0
2019-06-17 14:15:00,52.19,52.25,52.18,52.24,11416.0,43.5873,43.6374,43.579,43.6291,11416.0
2019-06-17 14:20:00,52.25,52.29,52.25,52.28,15785.0,43.6374,43.6709,43.6374,43.6625,15785.0
2019-06-17 14:25:00,52.27,52.27,52.19,52.22,26704.0,43.6542,43.6542,43.5873,43.6124,26704.0
2019-06-17 14:30:00,52.23,52.26,52.22,52.23,37795.0,43.6207,43.6458,43.6124,43.6207,37795.0
2019-06-17 14:35:00,52.23,52.27,52.23,52.26,28200.0,43.6207,43.6542,43.6207,43.6458,28200.0
2019-06-17 14:40:00,52.26,52.26,52.19,52.25,27151.0,43.6458,43.6458,43.5873,43.6374,27151.0
2019-06-17 14:45:00,52.25,52.25,52.16,52.16,51961.0,43.6374,43.6374,43.5623,43.5623,51961.0
2019-06-17 14:50:00,52.16,52.16,52.12,52.14,40879.0,43.5623,43.5623,43.5289,43.5456,40879.0
2019-06-17 14:55:00,52.14,52.14,52.09,52.14,15443.0,43.5456,43.5456,43.5038,43.5456,15443.0
2019-06-17 15:00:00,52.15,52.15,52.03,52.06,147771.0,43.5539,43.5539,43.4537,43.4788,147771.0
2019-06-17 15:05:00,52.07,52.07,52.0,52.0,123116.0,43.4871,43.4871,43.4287,43.4287,123116.0
2019-06-17 15:10:00,52.01,52.03,51.96,51.97,31798.0,43.437,43.4537,43.3952,43.4036,31798.0
2019-06-17 15:15:00,51.97,52.02,51.95,51.98,35944.0,43.4036,43.4454,43.3869,43.412,35944.0
2019-06-17 15:20:00,51.98,52.02,51.97,51.98,29553.0,43.412,43.4454,43.4036,43.412,29553.0
2019-06-17 15:25:00,51.98,52.01,51.95,51.98,88774.0,43.412,43.437,43.3869,43.412,88774.0
2019-06-17 15:30:00,51.98,51.98,51.92,51.93,69927.0,43.412,43.412,43.3618,43.3702,69927.0
2019-06-17 15:35:00,51.93,51.96,51.89,51.9,23534.0,43.3702,43.3952,43.3368,43.3451,23534.0
2019-06-17 15:40:00,51.9,51.92,51.84,51.9,144220.0,43.3451,43.3618,43.295,43.3451,144220.0
2019-06-17 15:45:00,51.89,51.9,51.83,51.83,103696.0,43.3368,43.3451,43.2867,43.2867,103696.0
2019-06-17 15:50:00,51.83,51.83,51.74,51.74,250712.0,43.2867,43.2867,43.2115,43.2115,250712.0
2019-06-17 15:55:00,51.73,51.84,51.72,51.82,460309.0,43.2032,43.295,43.1948,43.2783,460309.0
2019-06-18 09:30:00,51.67,51.95,51.63,51.8,404341.0,43.1531,43.3869,43.1196,43.2616,404341.0
2019-06-18 09:35:00,51.79,52.1,51.74,52.07,254602.0,43.2533,43.5122,43.2115,43.4871,254602.0
2019-06-18 09:40:00,52.1,52.39,52.01,52.37,210403.0,43.5122,43.7544,43.437,43.7377,210403.0
2019-06-18 09:45:00,52.37,52.63,52.31,52.63,392518.0,43.7377,43.9548,43.6876,43.9548,392518.0
2019-06-18 09:50:00,52.64,52.82,52.57,52.77,249387.0,43.9632,44.1135,43.9047,44.0717,249387.0
2019-06-18 09:55:00,52.78,52.95,52.73,52.73,205189.0,44.0801,44.2221,44.0383,44.0383,205189.0
2019-06-18 10:00:00,52.74,52.9,52.71,52.9,54928.0,44.0467,44.1803,44.0216,44.1803,54928.0
2019-06-18 10:05:00,52.9,52.96,52.82,52.92,160532.0,44.1803,44.2304,44.1135,44.197,160532.0
2019-06-18 10:10:00,52.93,52.95,52.78,52.78,151805.0,44.2054,44.2221,44.0801,44.0801,151805.0
2019-06-18 10:15:00,52.79,52.85,52.73,52.74,209948.0,44.0884,44.1385,44.0383,44.0467,209948.0
2019-06-18 10:20:00,52.75,52.85,52.73,52.77,129735.0,44.055,44.1385,44.0383,44.0717,129735.0
2019-06-18 10:25:00,52.77,52.91,52.76,52.9,85715.0,44.0717,44.1887,44.0634,44.1803,85715.0
2019-06-18 10:30:00,52.91,52.99,52.89,52.9,46559.0,44.1887,44.2555,44.172,44.1803,46559.0
2019-06-18 10:35:00,52.91,52.97,52.89,52.89,20524.0,44.1887,44.2388,44.172,44.172,20524.0
2019-06-18 10:40:00,52.88,52.94,52.87,52.92,17993.0,44.1636,44.2137,44.1553,44.197,17993.0
2019-06-18 10:45:00,52.92,52.97,52.89,52.95,18128.0,44.197,44.2388,44.172,44.2221,18128.0
2019-06-18 10:50:00,52.94,52.97,52.86,52.95,52767.0,44.2137,44.2388,44.1469,44.2221,52767.0
2019-06-18 10:55:00,52.95,52.95,52.86,52.86,31520.0,44.2221,44.2221,44.1469,44.1469,31520.0
2019-06-18 11:00:00,52.86,52.99,52.85,52.87,33565.0,44.1469,44.2555,44.1385,44.1553,33565.0
2019-06-18 11:05:00,52.89,52.95,52.89,52.9,36012.0,44.172,44.2221,44.172,44.1803,36012.0
2019-06-18 11:10:00,52.9,52.94,52.84,52.84,35307.0,44.1803,44.2137,44.1302,44.1302,35307.0
2019-06-18 11:15:00,52.85,52.85,52.8,52.83,163218.0,44.1385,44.1385,44.0968,44.1218,163218.0
2019-06-18 11:20:00,52.82,52.89,52.71,52.73,116995.0,44.1135,44.172,44.0216,44.0383,116995.0
2019-06-18 11:25:00,52.74,52.84,52.71,52.77,130974.0,44.0467,44.1302,44.0216,44.0717,130974.0
2019-06-18 11:30:00,52.77,52.77,52.67,52.69,115355.0,44.0717,44.0717,43.9882,44.0049,115355.0
2019-06-18 11:35:00,52.69,52.73,52.66,52.69,79530.0,44.0049,44.0383,43.9799,44.0049,79530.0
2019-06-18 11:40:00,52.68,52.72,52.67,52.69,40886.0,43.9966,44.03,43.9882,44.0049,40886.0
2019-06-18 11:45:00,52.69,52.69,52.58,52.58,37482.0,44.0049,44.0049,43.9131,43.9131,37482.0
2019-06-18 11:50:00,52.59,52.59,52.5,52.52,67074.0,43.9214,43.9214,43.8462,43.8629,67074.0
2019-06-18 11:55:00,52.52,52.55,52.47,52.47,54359.0,43.8629,43.888,43.8212,43.8212,54359.0
2019-06-18 12:00:00,52.47,52.55,52.47,52.54,40963.0,43.8212,43.888,43.8212,43.8796,40963.0
2019-06-18 12:05:00,52.54,52.58,52.52,52.57,24790.0,43.8796,43.9131,43.8629,43.9047,24790.0
2019-06-18 12:10:00,52.58,52.61,52.49,52.51,23051.0,43.9131,43.9381,43.8379,43.8546,23051.0
2019-06-18 12:15:00,52.5,52.53,52.45,52.49,19392.0,43.8462,43.8713,43.8045,43.8379,19392.0
2019-06-18 12:20:00,52.5,52.6,52.5,52.59,18232.0,43.8462,43.9298,43.8462,43.9214,18232.0
2019-06-18 12:25:00,52.6,52.65,52.59,52.63,32459.0,43.9298,43.9715,43.9214,43.9548,32459.0
2019-06-18 12:30:00,52.63,52.64,52.58,52.58,8801.0,43.9548,43.9632,43.9131,43.9131,8801.0
2019-06-18 12:35:00,52.59,52.59,52.58,52.59,12167.0,43.9214,43.9214,43.9131,43.9214,12167.0
2019-06-18 12:40:00,52.59,52.59,52.53,52.53,13645.0,43.9214,43.9214,43.8713,43.8713,13645.0
2019-06-18 12:45:00,52.52,52.52,52.47,52.47,29760.0,43.8629,43.8629,43.8212,43.8212,29760.0
2019-06-18 12:50:00,52.48,52.5,52.4,52.41,17853.0,43.8295,43.8462,43.7627,43.7711,17853.0
2019-06-18 12:55:00,52.41,52.45,52.41,52.43,7820.0,43.7711,43.8045,43.7711,43.7878,7820.0
2019-06-18 13:00:00,52.42,52.42,52.35,52.36,71450.0,43.7794,43.7794,43.721,43.7293,71450.0
2019-06-18 13:05:00,52.35,52.39,52.31,52.38,21403.0,43.721,43.7544,43.6876,43.746,21403.0
2019-06-18 13:10:00,52.39,52.49,52.38,52.48,16626.0,43.7544,43.8379,43.746,43.8295,16626.0
2019-06-18 13:15:00,52.48,52.5,52.46,52.48,29645.0,43.8295,43.8462,43.8128,43.8295,29645.0
2019-06-18 13:20:00,52.47,52.51,52.45,52.51,55270.0,43.8212,43.8546,43.8045,43.8546,55270.0
2019-06-18 13:25:00,52.52,52.53,52.49,52.51,56769.0,43.8629,43.8713,43.8379,43.8546,56769.0
2019-06-18 13:30:00,52.51,52.56,52.51,52.54,16283.0,43.8546,43.8963,43.8546,43.8796,16283.0
2019-06-18 13:35:00,52.54,52.57,52.52,52.57,11204.0,43.8796,43.9047,43.8629,43.9047,11204.0
2019-06-18 13:40:00,52.58,52.63,52.55,52.62,24898.0,43.9131,43.9548,43.888,43.9465,24898.0
2019-06-18 13:45:00,52.62,52.63,52.59,52.6,8952.0,43.9465,43.9548,43.9214,43.9298,8952.0
2019-06-18 13:50:00,52.6,52.63,52.59,52.62,32970.0,43.9298,43.9548,43.9214,43.9465,32970.0
2019-06-18 13:55:00,52.63,52.68,52.62,52.67,19725.0,43.9548,43.9966,43.9465,43.9882,19725.0
2019-06-18 14:00:00,52.67,52.71,52.67,52.68,39237.0,43.9882,44.0216,43.9882,43.9966,39237.0
2019-06-18 14:05:00,52.69,52.69,52.63,52.66,25430.0,44.0049,44.0049,43.9548,43.9799,25430.0
2019-06-18 14:10:00,52.65,52.66,52.61,52.66,48495.0,43.9715,43.9799,43.9381,43.9799,48495.0
2019-06-18 14:15:00,52.66,52.68,52.63,52.68,48678.0,43.9799,43.9966,43.9548,43.9966,48678.0
2019-06-18 14:20:00,52.68,52.72,52.68,52.72,35012.0,43.9966,44.03,43.9966,44.03,35012.0
2019-06-18 14:25:00,52.71,52.73,52.68,52.68,15132.0,44.0216,44.0383,43.9966,43.9966,15132.0
2019-06-18 14:30:00,52.68,52.69,52.66,52.66,24851.0,43.9966,44.0049,43.9799,43.9799,24851.0
2019-06-18 14:35:00,52.66,52.66,52.58,52.58,21284.0,43.9799,43.9799,43.9131,43.9131,21284.0
2019-06-18 14:40:00,52.58,52.66,52.58,52.65,20524.0,43.9131,43.9799,43.9131,43.9715,20524.0
2019-06-18 14:45:00,52.65,52.67,52.57,52.61,40924.0,43.9715,43.9882,43.9047,43.9381,40924.0
2019-06-18 14:50:00,52.6,52.63,52.57,52.62,27607.0,43.9298,43.9548,43.9047,43.9465,27607.0
2019-06-18 14:55:00,52.62,52.65,52.59,52.63,80179.0,43.9465,43.9715,43.9214,43.9548,80179.0
2019-06-18 15:00:00,52.64,52.67,52.6,52.65,68225.0,43.9632,43.9882,43.9298,43.9715,68225.0
2019-06-18 15:05:00,52.65,52.71,52.64,52.69,86480.0,43.9715,44.0216,43.9632,44.0049,86480.0
2019-06-18 15:10:00,52.7,52.76,52.69,52.71,84210.0,44.0133,44.0634,44.0049,44.0216,84210.0
2019-06-18 15:15:00,52.71,52.81,52.68,52.81,148970.0,44.0216,44.1051,43.9966,44.1051,148970.0
2019-06-18 15:20:00,52.8,52.86,52.77,52.86,150780.0,44.0968,44.1469,44.0717,44.1469,150780.0
2019-06-18 15:25:00,52.85,52.86,52.79,52.82,169978.0,44.1385,44.1469,44.0884,44.1135,169978.0
2019-06-18 15:30:00,52.81,52.83,52.68,52.7,117288.0,44.1051,44.1218,43.9966,44.0133,117288.0
2019-06-18 15:35:00,52.71,52.76,52.68,52.7,118540.0,44.0216,44.0634,43.9966,44.0133,118540.0
2019-06-18 15:40:00,52.69,52.74,52.67,52.72,96279.0,44.0049,44.0467,43.9882,44.03,96279.0
2019-06-18 15:45:00,52.72,52.79,52.7,52.78,271226.0,44.03,44.0884,44.0133,44.0801,271226.0
2019-06-18 15:50:00,52.77,52.81,52.71,52.76,429349.0,44.0717,44.1051,44.0216,44.0634,429349.0
2019-06-18 15:55:00,52.77,52.79,52.74,52.76,470934.0,44.0717,44.0884,44.0467,44.0634,470934.0
2019-06-19 09:30:00,52.68,53.08,52.68,52.98,76779.0,43.9966,44.3306,43.9966,44.2471,76779.0
2019-06-19 09:35:00,52.98,53.03,52.92,53.0,26724.0,44.2471,44.2889,44.197,44.2638,26724.0
2019-06-19 09:40:00,53.01,53.38,53.01,53.29,88124.0,44.2722,44.5812,44.2722,44.506,88124.0
2019-06-19 09:45:00,53.29,53.3,53.17,53.28,101101.0,44.506,44.5144,44.4058,44.4977,101101.0
2019-06-19 09:50:00,53.27,53.31,53.21,53.31,31202.0,44.4893,44.5227,44.4392,44.5227,31202.0
2019-06-19 09:55:00,53.29,53.37,53.22,53.36,69344.0,44.506,44.5728,44.4476,44.5645,69344.0
2019-06-19 10:00:00,53.36,53.4,53.34,53.37,121904.0,44.5645,44.5979,44.5478,44.5728,121904.0
2019-06-19 10:05:00,53.36,53.39,53.3,53.36,59908.0,44.5645,44.5895,44.5144,44.5645,59908.0
2019-06-19 10:10:00,53.38,53.39,53.31,53.37,36889.0,44.5812,44.5895,44.5227,44.5728,36889.0
2019-06-19 10:15:00,53.37,53.46,53.34,53.34,329052.0,44.5728,44.648,44.5478,44.5478,329052.0
2019-06-19 10:20:00,53.33,53.34,53.21,53.22,76678.0,44.5394,44.5478,44.4392,44.4476,76678.0
2019-06-19 10:25:00,53.22,53.33,53.18,53.33,29002.0,44.4476,44.5394,44.4142,44.5394,29002.0
2019-06-19 10:30:00,53.34,53.41,53.27,53.27,91630.0,44.5478,44.6062,44.4893,44.4893,91630.0
2019-06-19 10:35:00,53.28,53.43,53.25,53.43,31719.0,44.4977,44.6229,44.4726,44.6229,31719.0
2019-06-19 10:40:00,53.43,53.44,53.37,53.39,9526.0,44.6229,44.6313,44.5728,44.5895,9526.0
2019-06-19 10:45:00,53.38,53.4,53.3,53.31,7017.0,44.5812,44.5979,44.5144,44.5227,7017.0
2019-06-19 10:50:00,53.31,53.43,53.3,53.42,12411.0,44.5227,44.6229,44.5144,44.6146,12411.0
2019-06-19 10:55:00,53.43,53.45,53.32,53.32,31754.0,44.6229,44.6396,44.5311,44.5311,31754.0
2019-06-19 11:00:00,53.34,53.35,53.27,53.29,26166.0,44.5478,44.5561,44.4893,44.506,26166.0
2019-06-19 11:05:00,53.28,53.29,53.2,53.21,17492.0,44.4977,44.506,44.4309,44.4392,17492.0
2019-06-19 11:10:00,53.2,53.25,53.18,53.21,21788.0,44.4309,44.4726,44.4142,44.4392,21788.0
2019-06-19 11:15:00,53.2,53.3,53.19,53.29,30577.0,44.4309,44.5144,44.4225,44.506,30577.0
2019-06-19 11:20:00,53.29,53.33,53.28,53.3,67185.0,44.506,44.5394,44.4977,44.5144,67185.0
2019-06-19 11:25:00,53.29,53.3,53.22,53.24,30722.0,44.506,44.5144,44.4476,44.4643,30722.0
2019-06-19 11:30:00,53.26,53.28,53.23,53.23,17869.0,44.481,44.4977,44.4559,44.4559,17869.0
2019-06-19 11:35:00,53.24,53.29,53.2,53.26,16095.0,44.4643,44.506,44.4309,44.481,16095.0
2019-06-19 11:40:00,53.26,53.3,53.24,53.29,16000.0,44.481,44.5144,44.4643,44.506,16000.0
2019-06-19 11:45:00,53.29,53.3,53.23,53.24,51745.0,44.506,44.5144,44.4559,44.4643,51745.0
2019-06-19 11:50:00,53.24,53.26,53.21,53.25,19857.0,44.4643,44.481,44.4392,44.4726,19857.0
2019-06-19 11:55:00,53.25,53.28,53.24,53.26,62091.0,44.4726,44.4977,44.4643,44.481,62091.0
2019-06-19 12:00:00,53.26,53.29,53.24,53.29,47766.0,44.481,44.506,44.4643,44.506,47766.0
2019-06-19 12:05:00,53.29,53.3,53.26,53.28,29141.0,44.506,44.5144,44.481,44.4977,29141.0
2019-06-19 12:10:00,53.28,53.3,53.27,53.28,98751.0,44.4977,44.5144,44.4893,44.4977,98751.0
2019-06-19 12:15:00,53.28,53.29,53.25,53.27,32032.0,44.4977,44.506,44.4726,44.4893,32032.0
2019-06-19 12:20:00,53.27,53.27,53.2,53.23,20988.0,44.4893,44.4893,44.4309,44.4559,20988.0
2019-06-19 12:25:00,53.22,53.23,53.14,53.17,27659.0,44.4476,44.4559,44.3807,44.4058,27659.0
2019-06-19 12:30:00,53.17,53.17,53.11,53.12,19041.0,44.4058,44.4058,44.3557,44.364,19041.0
2019-06-19 12:35:00,53.12,53.17,53.12,53.17,14374.0,44.364,44.4058,44.364,44.4058,14374.0
2019-06-19 12:40:00,53.16,53.23,53.13,53.21,19339.0,44.3974,44.4559,44.3724,44.4392,19339.0
2019-06-19 12:45:00,53.21,53.24,53.2,53.22,9194.0,44.4392,44.4643,44.4309,44.4476,9194.0
2019-06-19 12:50:00,53.22,53.22,53.19,53.2,33846.0,44.4476,44.4476,44.4225,44.4309,33846.0
2019-06-19 12:55:00,53.2,53.21,53.14,53.17,22100.0,44.4309,44.4392,44.3807,44.4058,22100.0
2019-06-19 13:00:00,53.16,53.22,53.16,53.21,91533.0,44.3974,44.4476,44.3974,44.4392,91533.0
2019-06-19 13:05:00,53.21,53.28,53.19,53.26,73308.0,44.4392,44.4977,44.4225,44.481,73308.0
2019-06-19 13:10:00,53.27,53.28,53.23,53.25,18808.0,44.4893,44.4977,44.4559,44.4726,18808.0
2019-06-19 13:15:00,53.25,53.26,53.23,53.25,27383.0,44.4726,44.481,44.4559,44.4726,27383.0
2019-06-19 13:20:00,53.25,53.28,53.25,53.25,28113.0,44.4726,44.4977,44.4726,44.4726,28113.0
2019-06-19 13:25:00,53.25,53.26,53.19,53.2,48709.0,44.4726,44.481,44.4225,44.4309,48709.0
2019-06-19 13:30:00,53.21,53.23,53.17,53.22,34863.0,44.4392,44.4559,44.4058,44.4476,34863.0
2019-06-19 13:35:00,53.22,53.23,53.2,53.21,16108.0,44.4476,44.4559,44.4309,44.4392,16108.0
2019-06-19 13:40:00,53.21,53.21,53.15,53.18,16533.0,44.4392,44.4392,44.3891,44.4142,16533.0
2019-06-19 13:45:00,53.17,53.22,53.16,53.19,38339.0,44.4058,44.4476,44.3974,44.4225,38339.0
2019-06-19 13:50:00,53.19,53.23,53.13,53.13,63353.0,44.4225,44.4559,44.3724,44.3724,63353.0
2019-06-19 13:55:00,53.13,53.13,53.08,53.12,17274.0,44.3724,44.3724,44.3306,44.364,17274.0
2019-06-19 14:00:00,53.13,53.16,52.83,52.85,347630.0,44.3724,44.3974,44.1218,44.1385,347630.0
2019-06-19 14:05:00,52.84,52.85,52.67,52.69,255563.0,44.1302,44.1385,43.9882,44.0049,255563.0
2019-06-19 14:10:00,52.69,52.77,52.63,52.63,218255.0,44.0049,44.0717,43.9548,43.9548,218255.0
2019-06-19 14:15:00,52.64,52.8,52.63,52.73,131154.0,43.9632,44.0968,43.9548,44.0383,131154.0
2019-06-19 14:20:00,52.74,52.75,52.61,52.61,109157.0,44.0467,44.055,43.9381,43.9381,109157.0
2019-06-19 14:25:00,52.6,52.61,52.5,52.52,66759.0,43.9298,43.9381,43.8462,43.8629,66759.0
2019-06-19 14:30:00,52.52,52.57,52.45,52.52,158857.0,43.8629,43.9047,43.8045,43.8629,158857.0
2019-06-19 14:35:00,52.53,52.53,52.41,52.42,106748.0,43.8713,43.8713,43.7711,43.7794,106748.0
2019-06-19 14:40:00,52.41,52.56,52.36,52.54,164740.0,43.7711,43.8963,43.7293,43.8796,164740.0
2019-06-19 14:45:00,52.54,52.64,52.52,52.64,58103.0,43.8796,43.9632,43.8629,43.9632,58103.0
2019-06-19 14:50:00,52.65,52.65,52.52,52.53,117477.0,43.9715,43.9715,43.8629,43.8713,117477.0
2019-06-19 14:55:00,52.53,52.61,52.44,52.47,237508.0,43.8713,43.9381,43.7961,43.8212,237508.0
2019-06-19 15:00:00,52.47,52.54,52.44,52.52,163051.0,43.8212,43.8796,43.7961,43.8629,163051.0
2019-06-19 15:05:00,52.52,52.67,52.51,52.64,108154.0,43.8629,43.9882,43.8546,43.9632,108154.0
2019-06-19 15:10:00,52.65,52.72,52.64,52.7,60724.0,43.9715,44.03,43.9632,44.0133,60724.0
2019-06-19 15:15:00,52.72,52.76,52.66,52.74,65713.0,44.03,44.0634,43.9799,44.0467,65713.0
2019-06-19 15:20:00,52.73,52.77,52.65,52.65,47876.0,44.0383,44.0717,43.9715,43.9715,47876.0
2019-06-19 15:25:00,52.65,52.69,52.58,52.61,68434.0,43.9715,44.0049,43.9131,43.9381,68434.0
2019-06-19 15:30:00,52.61,52.66,52.56,52.58,79807.0,43.9381,43.9799,43.8963,43.9131,79807.0
2019-06-19 15:35:00,52.58,52.58,52.42,52.42,106091.0,43.9131,43.9131,43.7794,43.7794,106091.0
2019-06-19 15:40:00,52.43,52.48,52.38,52.39,187403.0,43.7878,43.8295,43.746,43.7544,187403.0
2019-06-19 15:45:00,52.39,52.49,52.36,52.37,175157.0,43.7544,43.8379,43.7293,43.7377,175157.0
2019-06-19 15:50:00,52.37,52.42,52.33,52.39,300313.0,43.7377,43.7794,43.7043,43.7544,300313.0
2019-06-19 15:55:00,52.39,52.41,52.35,52.37,474414.0,43.7544,43.7711,43.721,43.7377,474414.0
2019-06-20 09:30:00,52.67,52.71,52.16,52.32,210220.0,43.9882,44.0216,43.5623,43.6959,210220.0
2019-06-20 09:35:00,52.31,52.31,52.01,52.04,186176.0,43.6876,43.6876,43.437,43.4621,186176.0
2019-06-20 09:40:00,52.04,52.16,51.94,51.95,361703.0,43.4621,43.5623,43.3785,43.3869,361703.0
2019-06-20 09:45:00,51.95,51.97,51.81,51.89,238340.0,43.3869,43.4036,43.27,43.3368,238340.0
2019-06-20 09:50:00,51.89,52.09,51.89,51.96,89146.0,43.3368,43.5038,43.3368,43.3952,89146.0
2019-06-20 09:55:00,51.95,52.1,51.92,52.04,191741.0,43.3869,43.5122,43.3618,43.4621,191741.0
2019-06-20 10:00:00,52.04,52.28,52.02,52.18,220010.0,43.4621,43.6625,43.4454,43.579,220010.0
2019-06-20 10:05:00,52.19,52.22,52.13,52.17,98995.0,43.5873,43.6124,43.5372,43.5706,98995.0
2019-06-20 10:10:00,52.18,52.19,52.07,52.09,79553.0,43.579,43.5873,43.4871,43.5038,79553.0
2019-06-20 10:15:00,52.1,52.2,52.1,52.1,55037.0,43.5122,43.5957,43.5122,43.5122,55037.0
2019-06-20 10:20:00,52.1,52.12,52.0,52.06,106277.0,43.5122,43.5289,43.4287,43.4788,106277.0
2019-06-20 10:25:00,52.05,52.11,52.02,52.03,47916.0,43.4704,43.5205,43.4454,43.4537,47916.0
2019-06-20 10:30:00,52.03,52.06,51.97,51.99,107194.0,43.4537,43.4788,43.4036,43.4203,107194.0
2019-06-20 10:35:00,51.99,52.04,51.94,51.95,107305.0,43.4203,43.4621,43.3785,43.3869,107305.0
2019-06-20 10:40:00,51.94,51.95,51.84,51.91,78144.0,43.3785,43.3869,43.295,43.3535,78144.0
2019-06-20 10:45:00,51.91,51.93,51.87,51.9,57996.0,43.3535,43.3702,43.3201,43.3451,57996.0
2019-06-20 10:50:00,51.91,51.94,51.82,51.83,55312.0,43.3535,43.3785,43.2783,43.2867,55312.0
2019-06-20 10:55:00,51.83,51.83,51.73,51.77,79415.0,43.2867,43.2867,43.2032,43.2366,79415.0
2019-06-20 11:00:00,51.77,51.82,51.73,51.75,124098.0,43.2366,43.2783,43.2032,43.2199,124098.0
2019-06-20 11:05:00,51.75,51.77,51.66,51.66,98936.0,43.2199,43.2366,43.1447,43.1447,98936.0
2019-06-20 11:10:00,51.67,51.68,51.53,51.54,212533.0,43.1531,43.1614,43.0361,43.0445,212533.0
2019-06-20 11:15:00,51.53,51.65,51.52,51.64,93196.0,43.0361,43.1363,43.0278,43.128,93196.0
2019-06-20 11:20:00,51.63,51.72,51.63,51.7,97169.0,43.1196,43.1948,43.1196,43.1781,97169.0
2019-06-20 11:25:00,51.7,51.72,51.67,51.7,105438.0,43.1781,43.1948,43.1531,43.1781,105438.0
2019-06-20 11:30:00,51.7,51.83,51.69,51.7,164933.0,43.1781,43.2867,43.1698,43.1781,164933.0
2019-06-20 11:35:00,51.71,51.75,51.7,51.71,30737.0,43.1865,43.2199,43.1781,43.1865,30737.0
2019-06-20 11:40:00,51.71,51.79,51.71,51.78,60763.0,43.1865,43.2533,43.1865,43.2449,60763.0
2019-06-20 11:45:00,51.78,51.91,51.78,51.89,204866.0,43.2449,43.3535,43.2449,43.3368,204866.0
2019-06-20 11:50:00,51.89,51.91,51.85,51.9,27253.0,43.3368,43.3535,43.3034,43.3451,27253.0
2019-06-20 11:55:00,51.91,51.93,51.86,51.86,28483.0,43.3535,43.3702,43.3117,43.3117,28483.0
2019-06-20 12:00:00,51.87,51.9,51.83,51.89,48283.0,43.3201,43.3451,43.2867,43.3368,48283.0
2019-06-20 12:05:00,51.9,51.92,51.81,51.81,496928.0,43.3451,43.3618,43.27,43.27,496928.0
2019-06-20 12:10:00,51.81,51.81,51.7,51.7,184661.0,43.27,43.27,43.1781,43.1781,184661.0
2019-06-20 12:15:00,51.7,51.74,51.68,51.71,255163.0,43.1781,43.2115,43.1614,43.1865,255163.0
2019-06-20 12:20:00,51.71,51.85,51.7,51.85,96270.0,43.1865,43.3034,43.1781,43.3034,96270.0
2019-06-20 12:25:00,51.86,51.91,51.84,51.91,149494.0,43.3117,43.3535,43.295,43.3535,149494.0
2019-06-20 12:30:00,51.91,51.98,51.89,51.95,156918.0,43.3535,43.412,43.3368,43.3869,156918.0
2019-06-20 12:35:00,51.94,51.96,51.91,51.94,116798.0,43.3785,43.3952,43.3535,43.3785,116798.0
2019-06-20 12:40:00,51.93,52.02,51.93,51.99,78236.0,43.3702,43.4454,43.3702,43.4203,78236.0
2019-06-20 12:45:00,51.99,52.02,51.98,52.01,25593.0,43.4203,43.4454,43.412,43.437,25593.0
2019-06-20 12:50:00,52.01,52.02,51.91,51.92,59788.0,43.437,43.4454,43.3535,43.3618,59788.0
2019-06-20 12:55:00,51.92,52.02,51.91,51.99,82484.0,43.3618,43.4454,43.3535,43.4203,82484.0
2019-06-20 13:00:00,51.99,52.05,51.99,52.05,107368.0,43.4203,43.4704,43.4203,43.4704,107368.0
2019-06-20 13:05:00,52.05,52.1,52.05,52.08,43125.0,43.4704,43.5122,43.4704,43.4955,43125.0
2019-06-20 13:10:00,52.08,52.09,52.03,52.09,36788.0,43.4955,43.5038,43.4537,43.5038,36788.0
2019-06-20 13:15:00,52.09,52.1,52.02,52.04,85053.0,43.5038,43.5122,43.4454,43.4621,85053.0
2019-06-20 13:20:00,52.04,52.09,52.03,52.09,31062.0,43.4621,43.5038,43.4537,43.5038,31062.0
2019-06-20 13:25:00,52.08,52.1,52.02,52.08,78750.0,43.4955,43.5122,43.4454,43.4955,78750.0
2019-06-20 13:30:00,52.08,52.14,52.08,52.14,40574.0,43.4955,43.5456,43.4955,43.5456,40574.0
2019-06-20 13:35:00,52.13,52.14,52.08,52.1,27530.0,43.5372,43.5456,43.4955,43.5122,27530.0
2019-06-20 13:40:00,52.09,52.16,52.08,52.16,31898.0,43.5038,43.5623,43.4955,43.5623,31898.0
2019-06-20 13:45:00,52.16,52.17,52.11,52.17,26704.0,43.5623,43.5706,43.5205,43.5706,26704.0
2019-06-20 13:50:00,52.17,52.17,52.13,52.13,43748.0,43.5706,43.5706,43.5372,43.5372,43748.0
2019-06-20 13:55:00,52.13,52.24,52.12,52.23,33022.0,43.5372,43.6291,43.5289,43.6207,33022.0
2019-06-20 14:00:00,52.23,52.3,52.21,52.29,36534.0,43.6207,43.6792,43.604,43.6709,36534.0
2019-06-20 14:05:00,52.29,52.32,52.26,52.3,22344.0,43.6709,43.6959,43.6458,43.6792,22344.0
2019-06-20 14:10:00,52.3,52.33,52.29,52.3,37765.0,43.6792,43.7043,43.6709,43.6792,37765.0
2019-06-20 14:15:00,52.3,52.39,52.3,52.39,59441.0,43.6792,43.7544,43.6792,43.7544,59441.0
2019-06-20 14:20:00,52.39,52.41,52.33,52.35,30017.0,43.7544,43.7711,43.7043,43.721,30017.0
2019-06-20 14:25:00,52.36,52.42,52.36,52.4,36284.0,43.7293,43.7794,43.7293,43.7627,36284.0
2019-06-20 14:30:00,52.4,52.41,52.37,52.41,30029.0,43.7627,43.7711,43.7377,43.7711,30029.0
2019-06-20 14:35:00,52.41,52.46,52.41,52.43,28036.0,43.7711,43.8128,43.7711,43.7878,28036.0
2019-06-20 14:40:00,52.42,52.43,52.33,52.33,24714.0,43.7794,43.7878,43.7043,43.7043,24714.0
2019-06-20 14:45:00,52.34,52.4,52.34,52.38,20080.0,43.7126,43.7627,43.7126,43.746,20080.0
2019-06-20 14:50:00,52.38,52.39,52.34,52.38,49770.0,43.746,43.7544,43.7126,43.746,49770.0
2019-06-20 14:55:00,52.37,52.44,52.37,52.39,65331.0,43.7377,43.7961,43.7377,43.7544,65331.0
2019-06-20 15:00:00,52.39,52.39,52.29,52.29,67734.0,43.7544,43.7544,43.6709,43.6709,67734.0
2019-06-20 15:05:00,52.29,52.3,52.23,52.24,49109.0,43.6709,43.6792,43.6207,43.6291,49109.0
2019-06-20 15:10:00,52.25,52.32,52.23,52.32,28636.0,43.6374,43.6959,43.6207,43.6959,28636.0
2019-06-20 15:15:00,52.32,52.36,52.31,52.34,53974.0,43.6959,43.7293,43.6876,43.7126,53974.0
2019-06-20 15:20:00,52.33,52.41,52.33,52.36,22467.0,43.7043,43.7711,43.7043,43.7293,22467.0
2019-06-20 15:25:00,52.36,52.44,52.36,52.4,53591.0,43.7293,43.7961,43.7293,43.7627,53591.0
2019-06-20 15:30:00,52.4,52.41,52.36,52.38,118529.0,43.7627,43.7711,43.7293,43.746,118529.0
2019-06-20 15:35:00,52.38,52.43,52.35,52.41,65556.0,43.746,43.7878,43.721,43.7711,65556.0
2019-06-20 15:40:00,52.42,52.46,52.39,52.45,99398.0,43.7794,43.8128,43.7544,43.8045,99398.0
2019-06-20 15:45:00,52.44,52.48,52.43,52.48,110466.0,43.7961,43.8295,43.7878,43.8295,110466.0
2019-06-20 15:50:00,52.48,52.49,52.4,52.49,85659.0,43.8295,43.8379,43.7627,43.8379,85659.0
2019-06-20 15:55:00,52.49,52.52,52.46,52.47,532349.0,43.8379,43.8629,43.8128,43.8212,532349.0
2019-06-21 09:30:00,51.98,52.17,51.9,52.15,92553.0,43.6884,43.8481,43.6212,43.8313,92553.0
2019-06-21 09:35:00,52.15,52.3,52.15,52.23,110707.0,43.8313,43.9574,43.8313,43.8985,110707.0
2019-06-21 09:40:00,52.24,52.37,52.22,52.33,424388.0,43.9069,44.0162,43.8901,43.9826,424388.0
2019-06-21 09:45:00,52.32,52.33,52.03,52.05,137415.0,43.9742,43.9826,43.7304,43.7472,137415.0
2019-06-21 09:50:00,52.05,52.09,52.01,52.06,60945.0,43.7472,43.7809,43.7136,43.7557,60945.0
2019-06-21 09:55:00,52.07,52.16,52.04,52.16,86824.0,43.7641,43.8397,43.7388,43.8397,86824.0
2019-06-21 10:00:00,52.17,52.17,52.04,52.1,66372.0,43.8481,43.8481,43.7388,43.7893,66372.0
2019-06-21 10:05:00,52.11,52.24,52.07,52.23,46656.0,43.7977,43.9069,43.7641,43.8985,46656.0
2019-06-21 10:10:00,52.24,52.3,52.19,52.22,193840.0,43.9069,43.9574,43.8649,43.8901,193840.0
2019-06-21 10:15:00,52.21,52.32,52.18,52.29,42945.0,43.8817,43.9742,43.8565,43.949,42945.0
2019-06-21 10:20:00,52.28,52.43,52.28,52.39,79762.0,43.9406,44.0666,43.9406,44.033,79762.0
2019-06-21 10:25:00,52.4,52.43,52.3,52.33,67808.0,44.0414,44.0666,43.9574,43.9826,67808.0
2019-06-21 10:30:00,52.34,52.4,52.29,52.4,81124.0,43.991,44.0414,43.949,44.0414,81124.0
2019-06-21 10:35:00,52.39,52.4,52.33,52.35,37159.0,44.033,44.0414,43.9826,43.9994,37159.0
2019-06-21 10:40:00,52.35,52.41,52.31,52.36,86066.0,43.9994,44.0498,43.9658,44.0078,86066.0
2019-06-21 10:45:00,52.37,52.46,52.34,52.44,84745.0,44.0162,44.0918,43.991,44.075,84745.0
2019-06-21 10:50:00,52.43,52.45,52.39,52.42,97803.0,44.0666,44.0834,44.033,44.0582,97803.0
2019-06-21 10:55:00,52.42,52.48,52.42,52.47,97956.0,44.0582,44.1087,44.0582,44.1003,97956.0
2019-06-21 11:00:00,52.47,52.5,52.42,52.43,136920.0,44.1003,44.1255,44.0582,44.0666,136920.0
2019-06-21 11:05:00,52.43,52.51,52.39,52.45,106245.0,44.0666,44.1339,44.033,44.0834,106245.0
2019-06-21 11:10:00,52.44,52.44,52.29,52.32,74431.0,44.075,44.075,43.949,43.9742,74431.0
2019-06-21 11:15:00,52.32,52.39,52.27,52.38,116663.0,43.9742,44.033,43.9322,44.0246,116663.0
2019-06-21 11:20:00,52.39,52.46,52.38,52.43,112052.0,44.033,44.0918,44.0246,44.0666,112052.0
2019-06-21 11:25:00,52.42,52.42,52.33,52.41,45183.0,44.0582,44.0582,43.9826,44.0498,45183.0
2019-06-21 11:30:00,52.41,52.49,52.39,52.46,43636.0,44.0498,44.1171,44.033,44.0918,43636.0
2019-06-21 11:35:00,52.47,52.52,52.44,52.47,40007.0,44.1003,44.1423,44.075,44.1003,40007.0
2019-06-21 11:40:00,52.46,52.51,52.45,52.49,21273.0,44.0918,44.1339,44.0834,44.1171,21273.0
2019-06-21 11:45:00,52.49,52.5,52.41,52.41,22751.0,44.1171,44.1255,44.0498,44.0498,22751.0
2019-06-21 11:50:00,52.41,52.47,52.41,52.45,23544.0,44.0498,44.1003,44.0498,44.0834,23544.0
2019-06-21 11:55:00,52.44,52.5,52.43,52.46,18109.0,44.075,44.1255,44.0666,44.0918,18109.0
2019-06-21 12:00:00,52.46,52.48,52.43,52.47,24614.0,44.0918,44.1087,44.0666,44.1003,24614.0
2019-06-21 12:05:00,52.46,52.47,52.41,52.43,18039.0,44.0918,44.1003,44.0498,44.0666,18039.0
2019-06-21 12:10:00,52.43,52.46,52.4,52.44,17853.0,44.0666,44.0918,44.0414,44.075,17853.0
2019-06-21 12:15:00,52.44,52.45,52.35,52.35,62214.0,44.075,44.0834,43.9994,43.9994,62214.0
2019-06-21 12:20:00,52.36,52.4,52.35,52.37,39665.0,44.0078,44.0414,43.9994,44.0162,39665.0
2019-06-21 12:25:00,52.37,52.37,52.32,52.32,30867.0,44.0162,44.0162,43.9742,43.9742,30867.0
2019-06-21 12:30:00,52.32,52.35,52.3,52.35,86948.0,43.9742,43.9994,43.9574,43.9994,86948.0
2019-06-21 12:35:00,52.35,52.43,52.32,52.41,135890.0,43.9994,44.0666,43.9742,44.0498,135890.0
2019-06-21 12:40:00,52.41,52.46,52.39,52.43,18310.0,44.0498,44.0918,44.033,44.0666,18310.0
2019-06-21 12:45:00,52.41,52.48,52.41,52.46,28992.0,44.0498,44.1087,44.0498,44.0918,28992.0
2019-06-21 12:50:00,52.46,52.52,52.44,52.52,45336.0,44.0918,44.1423,44.075,44.1423,45336.0
2019-06-21 12:55:00,52.52,52.52,52.48,52.51,24634.0,44.1423,44.1423,44.1087,44.1339,24634.0
2019-06-21 13:00:00,52.52,52.53,52.47,52.48,38214.0,44.1423,44.1507,44.1003,44.1087,38214.0
2019-06-21 13:05:00,52.47,52.48,52.43,52.48,107750.0,44.1003,44.1087,44.0666,44.1087,107750.0
2019-06-21 13:10:00,52.48,52.52,52.47,52.5,25170.0,44.1087,44.1423,44.1003,44.1255,25170.0
2019-06-21 13:15:00,52.5,52.5,52.48,52.49,19400.0,44.1255,44.1255,44.1087,44.1171,19400.0
2019-06-21 13:20:00,52.49,52.51,52.46,52.48,18163.0,44.1171,44.1339,44.0918,44.1087,18163.0
2019-06-21 13:25:00,52.48,52.53,52.48,52.53,31999.0,44.1087,44.1507,44.1087,44.1507,31999.0
2019-06-21 13:30:00,52.52,52.54,52.51,52.53,22066.0,44.1423,44.1591,44.1339,44.1507,22066.0
2019-06-21 13:35:00,52.54,52.54,52.46,52.47,32395.0,44.1591,44.1591,44.0918,44.1003,32395.0
2019-06-21 13:40:00,52.47,52.49,52.46,52.48,16384.0,44.1003,44.1171,44.0918,44.1087,16384.0
2019-06-21 13:45:00,52.47,52.52,52.47,52.52,33871.0,44.1003,44.1423,44.1003,44.1423,33871.0
2019-06-21 13:50:00,52.53,52.53,52.49,52.51,18202.0,44.1507,44.1507,44.1171,44.1339,18202.0
2019-06-21 13:55:00,52.51,52.51,52.47,52.47,13494.0,44.1339,44.1339,44.1003,44.1003,13494.0
2019-06-21 14:00:00,52.48,52.5,52.45,52.47,29408.0,44.1087,44.1255,44.0834,44.1003,29408.0
2019-06-21 14:05:00,52.47,52.48,52.41,52.42,35793.0,44.1003,44.1087,44.0498,44.0582,35793.0
2019-06-21 14:10:00,52.42,52.43,52.37,52.39,78600.0,44.0582,44.0666,44.0162,44.033,78600.0
2019-06-21 14:15:00,52.38,52.43,52.38,52.42,18933.0,44.0246,44.0666,44.0246,44.0582,18933.0
2019-06-21 14:20:00,52.42,52.44,52.4,52.43,14812.0,44.0582,44.075,44.0414,44.0666,14812.0
2019-06-21 14:25:00,52.43,52.44,52.36,52.37,10626.0,44.0666,44.075,44.0078,44.0162,10626.0
2019-06-21 14:30:00,52.37,52.37,52.33,52.35,40863.0,44.0162,44.0162,43.9826,43.9994,40863.0
2019-06-21 14:35:00,52.35,52.35,52.23,52.23,133782.0,43.9994,43.9994,43.8985,43.8985,133782.0
2019-06-21 14:40:00,52.23,52.27,52.21,52.22,28234.0,43.8985,43.9322,43.8817,43.8901,28234.0
2019-06-21 14:45:00,52.21,52.28,52.21,52.26,21705.0,43.8817,43.9406,43.8817,43.9238,21705.0
2019-06-21 14:50:00,52.26,52.28,52.2,52.27,36322.0,43.9238,43.9406,43.8733,43.9322,36322.0
2019-06-21 14:55:00,52.27,52.28,52.24,52.26,30427.0,43.9322,43.9406,43.9069,43.9238,30427.0
2019-06-21 15:00:00,52.26,52.27,52.22,52.26,25495.0,43.9238,43.9322,43.8901,43.9238,25495.0
2019-06-21 15:05:00,52.26,52.31,52.26,52.3,44686.0,43.9238,43.9658,43.9238,43.9574,44686.0
2019-06-21 15:10:00,52.31,52.34,52.27,52.33,49570.0,43.9658,43.991,43.9322,43.9826,49570.0
2019-06-21 15:15:00,52.33,52.33,52.28,52.29,59188.0,43.9826,43.9826,43.9406,43.949,59188.0
2019-06-21 15:20:00,52.29,52.31,52.17,52.19,35548.0,43.949,43.9658,43.8481,43.8649,35548.0
2019-06-21 15:25:00,52.19,52.23,52.17,52.23,48772.0,43.8649,43.8985,43.8481,43.8985,48772.0
2019-06-21 15:30:00,52.22,52.24,52.17,52.2,91728.0,43.8901,43.9069,43.8481,43.8733,91728.0
2019-06-21 15:35:00,52.2,52.25,52.19,52.22,124595.0,43.8733,43.9153,43.8649,43.8901,124595.0
2019-06-21 15:40:00,52.22,52.29,52.22,52.27,118893.0,43.8901,43.949,43.8901,43.9322,118893.0
2019-06-21 15:45:00,52.27,52.29,52.15,52.16,445062.0,43.9322,43.949,43.8313,43.8397,445062.0
2019-06-21 15:50:00,52.15,52.16,52.03,52.03,244873.0,43.8313,43.8397,43.7304,43.7304,244873.0
2019-06-21 15:55:00,52.03,52.06,52.0,52.06,502800.0,43.7304,43.7557,43.7052,43.7557,502800.0
2019-06-24 09:30:00,51.95,52.02,51.61,51.77,146495.0,43.6632,43.722,43.3774,43.5119,146495.0
2019-06-24 09:35:00,51.78,52.0,51.77,52.0,196821.0,43.5203,43.7052,43.5119,43.7052,196821.0
2019-06-24 09:40:00,52.01,52.24,52.01,52.19,138312.0,43.7136,43.9069,43.7136,43.8649,138312.0
2019-06-24 09:45:00,52.18,52.33,52.17,52.22,97484.0,43.8565,43.9826,43.8481,43.8901,97484.0
2019-06-24 09:50:00,52.22,52.3,52.17,52.25,100708.0,43.8901,43.9574,43.8481,43.9153,100708.0
2019-06-24 09:55:00,52.24,52.42,52.2,52.35,70347.0,43.9069,44.0582,43.8733,43.9994,70347.0
2019-06-24 10:00:00,52.34,52.4,52.29,52.35,35223.0,43.991,44.0414,43.949,43.9994,35223.0
2019-06-24 10:05:00,52.35,52.43,52.32,52.33,36775.0,43.9994,44.0666,43.9742,43.9826,36775.0
2019-06-24 10:10:00,52.35,52.4,52.29,52.3,60053.0,43.9994,44.0414,43.949,43.9574,60053.0
2019-06-24 10:15:00,52.29,52.3,52.16,52.22,37609.0,43.949,43.9574,43.8397,43.8901,37609.0
2019-06-24 10:20:00,52.22,52.29,52.17,52.27,37558.0,43.8901,43.949,43.8481,43.9322,37558.0
2019-06-24 10:25:00,52.26,52.27,52.17,52.27,15189.0,43.9238,43.9322,43.8481,43.9322,15189.0
2019-06-24 10:30:00,52.28,52.35,52.21,52.34,20510.0,43.9406,43.9994,43.8817,43.991,20510.0
2019-06-24 10:35:00,52.34,52.36,52.27,52.29,18917.0,43.991,44.0078,43.9322,43.949,18917.0
2019-06-24 10:40:00,52.3,52.31,52.23,52.29,23255.0,43.9574,43.9658,43.8985,43.949,23255.0
2019-06-24 10:45:00,52.3,52.31,52.18,52.19,13017.0,43.9574,43.9658,43.8565,43.8649,13017.0
2019-06-24 10:50:00,52.19,52.24,52.16,52.17,20465.0,43.8649,43.9069,43.8397,43.8481,20465.0
2019-06-24 10:55:00,52.17,52.18,52.09,52.16,38160.0,43.8481,43.8565,43.7809,43.8397,38160.0
2019-06-24 11:00:00,52.15,52.15,52.06,52.1,253605.0,43.8313,43.8313,43.7557,43.7893,253605.0
2019-06-24 11:05:00,52.1,52.12,52.05,52.09,30987.0,43.7893,43.8061,43.7472,43.7809,30987.0
2019-06-24 11:10:00,52.1,52.15,52.06,52.06,18161.0,43.7893,43.8313,43.7557,43.7557,18161.0
2019-06-24 11:15:00,52.07,52.08,51.98,51.99,22429.0,43.7641,43.7725,43.6884,43.6968,22429.0
2019-06-24 11:20:00,51.98,52.0,51.93,52.0,19762.0,43.6884,43.7052,43.6464,43.7052,19762.0
2019-06-24 11:25:00,52.0,52.01,51.95,51.99,33573.0,43.7052,43.7136,43.6632,43.6968,33573.0
2019-06-24 11:30:00,51.98,52.05,51.98,52.02,22123.0,43.6884,43.7472,43.6884,43.722,22123.0
2019-06-24 11:35:00,52.02,52.09,51.97,52.04,25771.0,43.722,43.7809,43.68,43.7388,25771.0
2019-06-24 11:40:00,52.04,52.11,52.04,52.07,28083.0,43.7388,43.7977,43.7388,43.7641,28083.0
2019-06-24 11:45:00,52.06,52.09,52.02,52.04,21534.0,43.7557,43.7809,43.722,43.7388,21534.0
2019-06-24 11:50:00,52.03,52.04,51.96,51.96,21647.0,43.7304,43.7388,43.6716,43.6716,21647.0
2019-06-24 11:55:00,51.96,51.96,51.89,51.92,32943.0,43.6716,43.6716,43.6128,43.638,32943.0
2019-06-24 12:00:00,51.92,51.97,51.91,51.95,48304.0,43.638,43.68,43.6296,43.6632,48304.0
2019-06-24 12:05:00,51.95,51.97,51.92,51.96,18391.0,43.6632,43.68,43.638,43.6716,18391.0
2019-06-24 12:10:00,51.96,51.99,51.92,51.97,24111.0,43.6716,43.6968,43.638,43.68,24111.0
2019-06-24 12:15:00,51.98,52.01,51.94,51.99,18195.0,43.6884,43.7136,43.6548,43.6968,18195.0
2019-06-24 12:20:00,52.0,52.01,51.95,51.98,25183.0,43.7052,43.7136,43.6632,43.6884,25183.0
2019-06-24 12:25:00,51.99,51.99,51.91,51.91,41342.0,43.6968,43.6968,43.6296,43.6296,41342.0
2019-06-24 12:30:00,51.91,51.92,51.8,51.82,15771.0,43.6296,43.638,43.5371,43.5539,15771.0
2019-06-24 12:35:00,51.81,51.83,51.79,51.79,18420.0,43.5455,43.5623,43.5287,43.5287,18420.0
2019-06-24 12:40:00,51.78,51.84,51.76,51.82,20791.0,43.5203,43.5707,43.5035,43.5539,20791.0
2019-06-24 12:45:00,51.82,51.87,51.8,51.87,39644.0,43.5539,43.596,43.5371,43.596,39644.0
2019-06-24 12:50:00,51.87,51.91,51.86,51.89,16092.0,43.596,43.6296,43.5876,43.6128,16092.0
2019-06-24 12:55:00,51.91,51.92,51.84,51.86,55792.0,43.6296,43.638,43.5707,43.5876,55792.0
2019-06-24 13:00:00,51.86,51.87,51.81,51.83,29901.0,43.5876,43.596,43.5455,43.5623,29901.0
2019-06-24 13:05:00,51.84,51.86,51.81,51.82,11311.0,43.5707,43.5876,43.5455,43.5539,11311.0
2019-06-24 13:10:00,51.83,51.86,51.77,51.79,16239.0,43.5623,43.5876,43.5119,43.5287,16239.0
2019-06-24 13:15:00,51.79,51.8,51.76,51.78,22715.0,43.5287,43.5371,43.5035,43.5203,22715.0
2019-06-24 13:20:00,51.78,51.82,51.77,51.82,11425.0,43.5203,43.5539,43.5119,43.5539,11425.0
2019-06-24 13:25:00,51.82,51.87,51.77,51.79,27337.0,43.5539,43.596,43.5119,43.5287,27337.0
2019-06-24 13:30:00,51.79,51.81,51.76,51.79,26137.0,43.5287,43.5455,43.5035,43.5287,26137.0
2019-06-24 13:35:00,51.8,51.88,51.78,51.86,19306.0,43.5371,43.6044,43.5203,43.5876,19306.0
2019-06-24 13:40:00,51.86,51.87,51.81,51.82,26694.0,43.5876,43.596,43.5455,43.5539,26694.0
2019-06-24 13:45:00,51.81,51.83,51.76,51.81,21831.0,43.5455,43.5623,43.5035,43.5455,21831.0
2019-06-24 13:50:00,51.8,51.81,51.75,51.8,13524.0,43.5371,43.5455,43.4951,43.5371,13524.0
2019-06-24 13:55:00,51.81,51.86,51.8,51.85,11000.0,43.5455,43.5876,43.5371,43.5792,11000.0
2019-06-24 14:00:00,51.85,51.88,51.83,51.87,20199.0,43.5792,43.6044,43.5623,43.596,20199.0
2019-06-24 14:05:00,51.85,51.9,51.85,51.9,15089.0,43.5792,43.6212,43.5792,43.6212,15089.0
2019-06-24 14:10:00,51.9,51.97,51.89,51.92,20297.0,43.6212,43.68,43.6128,43.638,20297.0
2019-06-24 14:15:00,51.91,51.95,51.89,51.92,19885.0,43.6296,43.6632,43.6128,43.638,19885.0
2019-06-24 14:20:00,51.93,51.95,51.9,51.93,18524.0,43.6464,43.6632,43.6212,43.6464,18524.0
2019-06-24 14:25:00,51.92,51.92,51.85,51.87,21675.0,43.638,43.638,43.5792,43.596,21675.0
2019-06-24 14:30:00,51.86,51.89,51.83,51.84,26846.0,43.5876,43.6128,43.5623,43.5707,26846.0
2019-06-24 14:35:00,51.85,51.88,51.84,51.86,26750.0,43.5792,43.6044,43.5707,43.5876,26750.0
2019-06-24 14:40:00,51.87,51.88,51.81,51.81,29423.0,43.596,43.6044,43.5455,43.5455,29423.0
2019-06-24 14:45:00,51.8,51.81,51.71,51.72,22886.0,43.5371,43.5455,43.4615,43.4699,22886.0
2019-06-24 14:50:00,51.73,51.81,51.73,51.79,24569.0,43.4783,43.5455,43.4783,43.5287,24569.0
2019-06-24 14:55:00,51.79,51.83,51.77,51.81,24981.0,43.5287,43.5623,43.5119,43.5455,24981.0
2019-06-24 15:00:00,51.8,51.85,51.8,51.85,39444.0,43.5371,43.5792,43.5371,43.5792,39444.0
2019-06-24 15:05:00,51.85,51.89,51.78,51.78,63333.0,43.5792,43.6128,43.5203,43.5203,63333.0
2019-06-24 15:10:00,51.78,51.88,51.74,51.86,57853.0,43.5203,43.6044,43.4867,43.5876,57853.0
2019-06-24 15:15:00,51.85,51.86,51.77,51.78,218188.0,43.5792,43.5876,43.5119,43.5203,218188.0
2019-06-24 15:20:00,51.78,51.79,51.74,51.77,171687.0,43.5203,43.5287,43.4867,43.5119,171687.0
2019-06-24 15:25:00,51.77,51.81,51.73,51.73,86230.0,43.5119,43.5455,43.4783,43.4783,86230.0
2019-06-24 15:30:00,51.73,51.78,51.71,51.75,44903.0,43.4783,43.5203,43.4615,43.4951,44903.0
2019-06-24 15:35:00,51.75,51.81,51.73,51.76,38455.0,43.4951,43.5455,43.4783,43.5035,38455.0
2019-06-24 15:40:00,51.77,51.81,51.71,51.72,46810.0,43.5119,43.5455,43.4615,43.4699,46810.0
2019-06-24 15:45:00,51.72,51.73,51.62,51.62,268163.0,43.4699,43.4783,43.3858,43.3858,268163.0
2019-06-24 15:50:00,51.62,51.65,51.58,51.58,183486.0,43.3858,43.4111,43.3522,43.3522,183486.0
2019-06-24 15:55:00,51.59,51.62,51.54,51.59,339930.0,43.3606,43.3858,43.3186,43.3606,339930.0
2019-06-25 09:30:00,51.52,51.55,51.35,51.4,95747.0,43.3018,43.327,43.1589,43.2009,95747.0
2019-06-25 09:35:00,51.41,51.44,51.04,51.04,254051.0,43.2093,43.2346,42.8984,42.8984,254051.0
2019-06-25 09:40:00,51.0,51.14,50.85,51.14,249293.0,42.8647,42.9824,42.7387,42.9824,249293.0
2019-06-25 09:45:00,51.13,51.13,50.89,50.95,358078.0,42.974,42.974,42.7723,42.8227,358078.0
2019-06-25 09:50:00,50.94,51.17,50.94,51.08,107568.0,42.8143,43.0076,42.8143,42.932,107568.0
2019-06-25 09:55:00,51.08,51.15,50.96,51.14,244982.0,42.932,42.9908,42.8311,42.9824,244982.0
2019-06-25 10:00:00,51.14,51.2,51.11,51.12,101745.0,42.9824,43.0328,42.9572,42.9656,101745.0
2019-06-25 10:05:00,51.13,51.2,51.05,51.14,107571.0,42.974,43.0328,42.9068,42.9824,107571.0
2019-06-25 10:10:00,51.14,51.17,51.06,51.09,88779.0,42.9824,43.0076,42.9152,42.9404,88779.0
2019-06-25 10:15:00,51.08,51.13,51.03,51.03,62688.0,42.932,42.974,42.89,42.89,62688.0
2019-06-25 10:20:00,51.03,51.03,50.95,50.98,84714.0,42.89,42.89,42.8227,42.8479,84714.0
2019-06-25 10:25:00,50.99,51.14,50.99,51.05,118224.0,42.8563,42.9824,42.8563,42.9068,118224.0
2019-06-25 10:30:00,51.05,51.22,51.04,51.14,82346.0,42.9068,43.0496,42.8984,42.9824,82346.0
2019-06-25 10:35:00,51.15,51.19,51.08,51.16,45000.0,42.9908,43.0244,42.932,42.9992,45000.0
2019-06-25 10:40:00,51.17,51.24,51.16,51.19,24672.0,43.0076,43.0665,42.9992,43.0244,24672.0
2019-06-25 10:45:00,51.2,51.22,51.12,51.13,40049.0,43.0328,43.0496,42.9656,42.974,40049.0
2019-06-25 10:50:00,51.14,51.2,51.08,51.13,33176.0,42.9824,43.0328,42.932,42.974,33176.0
2019-06-25 10:55:00,51.14,51.2,51.1,51.2,75572.0,42.9824,43.0328,42.9488,43.0328,75572.0
2019-06-25 11:00:00,51.21,51.31,51.21,51.31,34911.0,43.0412,43.1253,43.0412,43.1253,34911.0
2019-06-25 11:05:00,51.3,51.33,51.25,51.31,37031.0,43.1169,43.1421,43.0749,43.1253,37031.0
2019-06-25 11:10:00,51.31,51.41,51.31,51.36,45795.0,43.1253,43.2093,43.1253,43.1673,45795.0
2019-06-25 11:15:00,51.36,51.47,51.34,51.45,91502.0,43.1673,43.2598,43.1505,43.243,91502.0
2019-06-25 11:20:00,51.45,51.51,51.41,51.47,207459.0,43.243,43.2934,43.2093,43.2598,207459.0
2019-06-25 11:25:00,51.46,51.54,51.46,51.47,55314.0,43.2514,43.3186,43.2514,43.2598,55314.0
2019-06-25 11:30:00,51.46,51.5,51.4,51.41,20419.0,43.2514,43.285,43.2009,43.2093,20419.0
2019-06-25 11:35:00,51.41,51.47,51.37,51.47,22417.0,43.2093,43.2598,43.1757,43.2598,22417.0
2019-06-25 11:40:00,51.47,51.49,51.43,51.44,29783.0,43.2598,43.2766,43.2261,43.2346,29783.0
2019-06-25 11:45:00,51.45,51.46,51.37,51.38,34120.0,43.243,43.2514,43.1757,43.1841,34120.0
2019-06-25 11:50:00,51.37,51.46,51.37,51.42,16874.0,43.1757,43.2514,43.1757,43.2177,16874.0
2019-06-25 11:55:00,51.43,51.47,51.41,51.46,14139.0,43.2261,43.2598,43.2093,43.2514,14139.0
2019-06-25 12:00:00,51.45,51.48,51.44,51.47,19653.0,43.243,43.2682,43.2346,43.2598,19653.0
2019-06-25 12:05:00,51.48,51.56,51.47,51.53,18160.0,43.2682,43.3354,43.2598,43.3102,18160.0
2019-06-25 12:10:00,51.53,51.64,51.53,51.6,94859.0,43.3102,43.4027,43.3102,43.369,94859.0
2019-06-25 12:15:00,51.59,51.6,51.51,51.55,16178.0,43.3606,43.369,43.2934,43.327,16178.0
2019-06-25 12:20:00,51.55,51.55,51.44,51.48,127999.0,43.327,43.327,43.2346,43.2682,127999.0
2019-06-25 12:25:00,51.49,51.55,51.47,51.52,26475.0,43.2766,43.327,43.2598,43.3018,26475.0
2019-06-25 12:30:00,51.52,51.53,51.46,51.47,26669.0,43.3018,43.3102,43.2514,43.2598,26669.0
2019-06-25 12:35:00,51.47,51.57,51.45,51.56,81835.0,43.2598,43.3438,43.243,43.3354,81835.0
2019-06-25 12:40:00,51.57,51.62,51.51,51.61,103710.0,43.3438,43.3858,43.2934,43.3774,103710.0
2019-06-25 12:45:00,51.61,51.62,51.55,51.59,101358.0,43.3774,43.3858,43.327,43.3606,101358.0
2019-06-25 12:50:00,51.59,51.61,51.54,51.57,25762.0,43.3606,43.3774,43.3186,43.3438,25762.0
2019-06-25 12:55:00,51.57,51.57,51.52,51.54,47807.0,43.3438,43.3438,43.3018,43.3186,47807.0
2019-06-25 13:00:00,51.54,51.6,51.51,51.56,102898.0,43.3186,43.369,43.2934,43.3354,102898.0
2019-06-25 13:05:00,51.56,51.57,51.51,51.57,37549.0,43.3354,43.3438,43.2934,43.3438,37549.0
2019-06-25 13:10:00,51.57,51.66,51.57,51.62,97322.0,43.3438,43.4195,43.3438,43.3858,97322.0
2019-06-25 13:15:00,51.63,51.66,51.6,51.65,70415.0,43.3942,43.4195,43.369,43.4111,70415.0
2019-06-25 13:20:00,51.65,51.69,51.64,51.66,41516.0,43.4111,43.4447,43.4027,43.4195,41516.0
2019-06-25 13:25:00,51.66,51.76,51.65,51.73,154189.0,43.4195,43.5035,43.4111,43.4783,154189.0
2019-06-25 13:30:00,51.72,51.74,51.65,51.65,163467.0,43.4699,43.4867,43.4111,43.4111,163467.0
2019-06-25 13:35:00,51.66,51.67,51.57,51.62,91198.0,43.4195,43.4279,43.3438,43.3858,91198.0
2019-06-25 13:40:00,51.62,51.72,51.6,51.72,31027.0,43.3858,43.4699,43.369,43.4699,31027.0
2019-06-25 13:45:00,51.72,51.73,51.66,51.67,25040.0,43.4699,43.4783,43.4195,43.4279,25040.0
2019-06-25 13:50:00,51.67,51.71,51.65,51.68,27074.0,43.4279,43.4615,43.4111,43.4363,27074.0
2019-06-25 13:55:00,51.68,51.7,51.63,51.63,25964.0,43.4363,43.4531,43.3942,43.3942,25964.0
2019-06-25 14:00:00,51.63,51.74,51.63,51.72,63580.0,43.3942,43.4867,43.3942,43.4699,63580.0
2019-06-25 14:05:00,51.72,51.74,51.68,51.71,45976.0,43.4699,43.4867,43.4363,43.4615,45976.0
2019-06-25 14:10:00,51.71,51.76,51.69,51.75,105195.0,43.4615,43.5035,43.4447,43.4951,105195.0
2019-06-25 14:15:00,51.76,51.77,51.68,51.68,50962.0,43.5035,43.5119,43.4363,43.4363,50962.0
2019-06-25 14:20:00,51.68,51.68,51.54,51.55,113820.0,43.4363,43.4363,43.3186,43.327,113820.0
2019-06-25 14:25:00,51.56,51.57,51.51,51.53,24253.0,43.3354,43.3438,43.2934,43.3102,24253.0
2019-06-25 14:30:00,51.52,51.56,51.48,51.51,30326.0,43.3018,43.3354,43.2682,43.2934,30326.0
2019-06-25 14:35:00,51.51,51.55,51.46,51.54,36290.0,43.2934,43.327,43.2514,43.3186,36290.0
2019-06-25 14:40:00,51.54,51.6,51.52,51.56,61598.0,43.3186,43.369,43.3018,43.3354,61598.0
2019-06-25 14:45:00,51.56,51.61,51.56,51.61,23707.0,43.3354,43.3774,43.3354,43.3774,23707.0
2019-06-25 14:50:00,51.6,51.65,51.58,51.65,51005.0,43.369,43.4111,43.3522,43.4111,51005.0
2019-06-25 14:55:00,51.66,51.73,51.66,51.67,62333.0,43.4195,43.4783,43.4195,43.4279,62333.0
2019-06-25 15:00:00,51.69,51.72,51.69,51.71,158389.0,43.4447,43.4699,43.4447,43.4615,158389.0
2019-06-25 15:05:00,51.7,51.76,51.69,51.72,56052.0,43.4531,43.5035,43.4447,43.4699,56052.0
2019-06-25 15:10:00,51.72,51.73,51.65,51.67,41814.0,43.4699,43.4783,43.4111,43.4279,41814.0
2019-06-25 15:15:00,51.67,51.69,51.61,51.66,174040.0,43.4279,43.4447,43.3774,43.4195,174040.0
2019-06-25 15:20:00,51.66,51.74,51.65,51.72,29427.0,43.4195,43.4867,43.4111,43.4699,29427.0
2019-06-25 15:25:00,51.73,51.8,51.73,51.76,162926.0,43.4783,43.5371,43.4783,43.5035,162926.0
2019-06-25 15:30:00,51.75,51.77,51.68,51.69,35048.0,43.4951,43.5119,43.4363,43.4447,35048.0
2019-06-25 15:35:00,51.69,51.8,51.69,51.75,66611.0,43.4447,43.5371,43.4447,43.4951,66611.0
2019-06-25 15:40:00,51.73,51.75,51.65,51.66,32321.0,43.4783,43.4951,43.4111,43.4195,32321.0
2019-06-25 15:45:00,51.65,51.74,51.64,51.69,79263.0,43.4111,43.4867,43.4027,43.4447,79263.0
2019-06-25 15:50:00,51.69,51.69,51.58,51.59,73844.0,43.4447,43.4447,43.3522,43.3606,73844.0
2019-06-25 15:55:00,51.58,51.64,51.54,51.62,229019.0,43.3522,43.4027,43.3186,43.3858,229019.0
2019-06-26 09:30:00,51.88,52.05,51.83,51.93,460802.0,43.6044,43.7472,43.5623,43.6464,460802.0
2019-06-26 09:35:00,51.94,52.18,51.94,52.11,334289.0,43.6548,43.8565,43.6548,43.7977,334289.0
2019-06-26 09:40:00,52.1,52.13,51.93,51.95,82877.0,43.7893,43.8145,43.6464,43.6632,82877.0
2019-06-26 09:45:00,51.96,51.96,51.8,51.83,99966.0,43.6716,43.6716,43.5371,43.5623,99966.0
2019-06-26 09:50:00,51.84,51.92,51.82,51.86,82278.0,43.5707,43.638,43.5539,43.5876,82278.0
2019-06-26 09:55:00,51.86,51.98,51.85,51.97,210513.0,43.5876,43.6884,43.5792,43.68,210513.0
2019-06-26 10:00:00,51.98,52.11,51.97,52.11,230739.0,43.6884,43.7977,43.68,43.7977,230739.0
2019-06-26 10:05:00,52.11,52.13,52.03,52.03,120181.0,43.7977,43.8145,43.7304,43.7304,120181.0
2019-06-26 10:10:00,52.03,52.04,51.91,51.91,79998.0,43.7304,43.7388,43.6296,43.6296,79998.0
2019-06-26 10:15:00,51.91,52.1,51.91,52.09,127280.0,43.6296,43.7893,43.6296,43.7809,127280.0
2019-06-26 10:20:00,52.09,52.14,52.04,52.05,45368.0,43.7809,43.8229,43.7388,43.7472,45368.0
2019-06-26 10:25:00,52.05,52.14,52.03,52.14,40887.0,43.7472,43.8229,43.7304,43.8229,40887.0
2019-06-26 10:30:00,52.15,52.21,52.13,52.14,69683.0,43.8313,43.8817,43.8145,43.8229,69683.0
2019-06-26 10:35:00,52.13,52.16,52.1,52.1,22857.0,43.8145,43.8397,43.7893,43.7893,22857.0
2019-06-26 10:40:00,52.1,52.17,52.09,52.1,33175.0,43.7893,43.8481,43.7809,43.7893,33175.0
2019-06-26 10:45:00,52.11,52.15,52.07,52.15,34025.0,43.7977,43.8313,43.7641,43.8313,34025.0
2019-06-26 10:50:00,52.15,52.16,52.1,52.13,28368.0,43.8313,43.8397,43.7893,43.8145,28368.0
2019-06-26 10:55:00,52.13,52.14,52.09,52.13,38570.0,43.8145,43.8229,43.7809,43.8145,38570.0
2019-06-26 11:00:00,52.14,52.32,52.13,52.29,73370.0,43.8229,43.9742,43.8145,43.949,73370.0
2019-06-26 11:05:00,52.28,52.29,52.18,52.21,25194.0,43.9406,43.949,43.8565,43.8817,25194.0
2019-06-26 11:10:00,52.2,52.2,52.02,52.02,27920.0,43.8733,43.8733,43.722,43.722,27920.0
2019-06-26 11:15:00,52.01,52.12,52.01,52.09,40767.0,43.7136,43.8061,43.7136,43.7809,40767.0
2019-06-26 11:20:00,52.08,52.09,52.02,52.03,17420.0,43.7725,43.7809,43.722,43.7304,17420.0
2019-06-26 11:25:00,52.04,52.06,51.95,51.98,31881.0,43.7388,43.7557,43.6632,43.6884,31881.0
2019-06-26 11:30:00,51.99,52.07,51.99,52.03,74724.0,43.6968,43.7641,43.6968,43.7304,74724.0
2019-06-26 11:35:00,52.04,52.07,52.0,52.06,41344.0,43.7388,43.7641,43.7052,43.7557,41344.0
2019-06-26 11:40:00,52.05,52.06,51.99,52.0,75024.0,43.7472,43.7557,43.6968,43.7052,75024.0
2019-06-26 11:45:00,51.98,52.04,51.98,52.03,44072.0,43.6884,43.7388,43.6884,43.7304,44072.0
2019-06-26 11:50:00,52.04,52.04,51.94,51.96,40573.0,43.7388,43.7388,43.6548,43.6716,40573.0
2019-06-26 11:55:00,51.97,52.06,51.96,52.04,68624.0,43.68,43.7557,43.6716,43.7388,68624.0
2019-06-26 12:00:00,52.04,52.05,51.96,51.96,38828.0,43.7388,43.7472,43.6716,43.6716,38828.0
2019-06-26 12:05:00,51.96,52.0,51.96,52.0,32451.0,43.6716,43.7052,43.6716,43.7052,32451.0
2019-06-26 12:10:00,52.0,52.01,51.96,51.97,23615.0,43.7052,43.7136,43.6716,43.68,23615.0
2019-06-26 12:15:00,51.97,52.05,51.95,52.05,18053.0,43.68,43.7472,43.6632,43.7472,18053.0
2019-06-26 12:20:00,52.05,52.07,51.99,52.0,45991.0,43.7472,43.7641,43.6968,43.7052,45991.0
2019-06-26 12:25:00,52.0,52.03,51.96,51.98,58470.0,43.7052,43.7304,43.6716,43.6884,58470.0
2019-06-26 12:30:00,51.98,52.0,51.93,51.94,98502.0,43.6884,43.7052,43.6464,43.6548,98502.0
2019-06-26 12:35:00,51.94,51.95,51.84,51.84,99610.0,43.6548,43.6632,43.5707,43.5707,99610.0
2019-06-26 12:40:00,51.83,51.91,51.83,51.9,45738.0,43.5623,43.6296,43.5623,43.6212,45738.0
2019-06-26 12:45:00,51.9,51.92,51.87,51.88,21940.0,43.6212,43.638,43.596,43.6044,21940.0
2019-06-26 12:50:00,51.88,51.92,51.85,51.91,24133.0,43.6044,43.638,43.5792,43.6296,24133.0
2019-06-26 12:55:00,51.9,51.94,51.88,51.9,35627.0,43.6212,43.6548,43.6044,43.6212,35627.0
2019-06-26 13:00:00,51.91,51.92,51.83,51.85,65585.0,43.6296,43.638,43.5623,43.5792,65585.0
2019-06-26 13:05:00,51.85,51.86,51.81,51.84,46561.0,43.5792,43.5876,43.5455,43.5707,46561.0
2019-06-26 13:10:00,51.83,51.87,51.82,51.85,32328.0,43.5623,43.596,43.5539,43.5792,32328.0
2019-06-26 13:15:00,51.84,51.88,51.82,51.82,25002.0,43.5707,43.6044,43.5539,43.5539,25002.0
2019-06-26 13:20:00,51.81,51.85,51.81,51.84,76938.0,43.5455,43.5792,43.5455,43.5707,76938.0
2019-06-26 13:25:00,51.84,51.86,51.81,51.81,50788.0,43.5707,43.5876,43.5455,43.5455,50788.0
2019-06-26 13:30:00,51.81,51.85,51.78,51.8,51280.0,43.5455,43.5792,43.5203,43.5371,51280.0
2019-06-26 13:35:00,51.81,51.9,51.81,51.89,113639.0,43.5455,43.6212,43.5455,43.6128,113639.0
2019-06-26 13:40:00,51.89,51.95,51.86,51.94,238511.0,43.6128,43.6632,43.5876,43.6548,238511.0
2019-06-26 13:45:00,51.94,52.0,51.92,51.98,243860.0,43.6548,43.7052,43.638,43.6884,243860.0
2019-06-26 13:50:00,51.98,52.0,51.97,51.99,98060.0,43.6884,43.7052,43.68,43.6968,98060.0
2019-06-26 13:55:00,51.99,52.03,51.99,52.03,39419.0,43.6968,43.7304,43.6968,43.7304,39419.0
2019-06-26 14:00:00,52.03,52.06,52.01,52.04,63823.0,43.7304,43.7557,43.7136,43.7388,63823.0
2019-06-26 14:05:00,52.04,52.05,51.99,52.01,47167.0,43.7388,43.7472,43.6968,43.7136,47167.0
2019-06-26 14:10:00,52.01,52.06,52.01,52.03,39648.0,43.7136,43.7557,43.7136,43.7304,39648.0
2019-06-26 14:15:00,52.03,52.06,52.01,52.05,37233.0,43.7304,43.7557,43.7136,43.7472,37233.0
2019-06-26 14:20:00,52.05,52.09,52.05,52.06,30079.0,43.7472,43.7809,43.7472,43.7557,30079.0
2019-06-26 14:25:00,52.07,52.16,52.07,52.14,160084.0,43.7641,43.8397,43.7641,43.8229,160084.0
2019-06-26 14:30:00,52.15,52.18,52.13,52.15,49335.0,43.8313,43.8565,43.8145,43.8313,49335.0
2019-06-26 14:35:00,52.14,52.15,52.07,52.09,19668.0,43.8229,43.8313,43.7641,43.7809,19668.0
2019-06-26 14:40:00,52.1,52.12,52.04,52.09,67888.0,43.7893,43.8061,43.7388,43.7809,67888.0
2019-06-26 14:45:00,52.1,52.11,52.07,52.07,34278.0,43.7893,43.7977,43.7641,43.7641,34278.0
2019-06-26 14:50:00,52.08,52.1,52.04,52.07,28062.0,43.7725,43.7893,43.7388,43.7641,28062.0
2019-06-26 14:55:00,52.07,52.15,52.07,52.15,47567.0,43.7641,43.8313,43.7641,43.8313,47567.0
2019-06-26 15:00:00,52.16,52.18,52.12,52.14,78721.0,43.8397,43.8565,43.8061,43.8229,78721.0
2019-06-26 15:05:00,52.14,52.14,52.02,52.02,69959.0,43.8229,43.8229,43.722,43.722,69959.0
2019-06-26 15:10:00,52.01,52.03,51.97,51.98,72954.0,43.7136,43.7304,43.68,43.6884,72954.0
2019-06-26 15:15:00,51.98,52.0,51.91,51.91,104043.0,43.6884,43.7052,43.6296,43.6296,104043.0
2019-06-26 15:20:00,51.9,51.93,51.88,51.9,65796.0,43.6212,43.6464,43.6044,43.6212,65796.0
2019-06-26 15:25:00,51.9,51.91,51.86,51.86,71977.0,43.6212,43.6296,43.5876,43.5876,71977.0
2019-06-26 15:30:00,51.85,51.97,51.84,51.95,120043.0,43.5792,43.68,43.5707,43.6632,120043.0
2019-06-26 15:35:00,51.95,51.97,51.92,51.97,138823.0,43.6632,43.68,43.638,43.68,138823.0
2019-06-26 15:40:00,51.96,51.97,51.92,51.96,107036.0,43.6716,43.68,43.638,43.6716,107036.0
2019-06-26 15:45:00,51.96,52.01,51.92,52.0,93776.0,43.6716,43.7136,43.638,43.7052,93776.0
2019-06-26 15:50:00,52.0,52.0,51.91,51.91,241684.0,43.7052,43.7052,43.6296,43.6296,241684.0
2019-06-26 15:55:00,51.92,51.93,51.85,51.85,433026.0,43.638,43.6464,43.5792,43.5792,433026.0
2019-06-27 09:30:00,51.91,52.3,51.91,52.29,105320.0,43.6296,43.9574,43.6296,43.949,105320.0
2019-06-27 09:35:00,52.29,52.49,52.24,52.43,123385.0,43.949,44.1171,43.9069,44.0666,123385.0
2019-06-27 09:40:00,52.42,52.56,52.37,52.53,60644.0,44.0582,44.1759,44.0162,44.1507,60644.0
2019-06-27 09:45:00,52.54,52.65,52.53,52.57,172052.0,44.1591,44.2515,44.1507,44.1843,172052.0
2019-06-27 09:50:00,52.57,52.69,52.57,52.62,97858.0,44.1843,44.2852,44.1843,44.2263,97858.0
2019-06-27 09:55:00,52.61,52.68,52.6,52.68,54195.0,44.2179,44.2768,44.2095,44.2768,54195.0
2019-06-27 10:00:00,52.69,52.72,52.47,52.51,94791.0,44.2852,44.3104,44.1003,44.1339,94791.0
2019-06-27 10:05:00,52.48,52.5,52.35,52.45,59846.0,44.1087,44.1255,43.9994,44.0834,59846.0
2019-06-27 10:10:00,52.45,52.51,52.4,52.46,42599.0,44.0834,44.1339,44.0414,44.0918,42599.0
2019-06-27 10:15:00,52.45,52.49,52.41,52.48,25617.0,44.0834,44.1171,44.0498,44.1087,25617.0
2019-06-27 10:20:00,52.49,52.57,52.46,52.53,29424.0,44.1171,44.1843,44.0918,44.1507,29424.0
2019-06-27 10:25:00,52.53,52.55,52.49,52.52,24540.0,44.1507,44.1675,44.1171,44.1423,24540.0
2019-06-27 10:30:00,52.52,52.55,52.39,52.39,72542.0,44.1423,44.1675,44.033,44.033,72542.0
2019-06-27 10:35:00,52.39,52.48,52.39,52.47,124529.0,44.033,44.1087,44.033,44.1003,124529.0
2019-06-27 10:40:00,52.47,52.57,52.46,52.56,60232.0,44.1003,44.1843,44.0918,44.1759,60232.0
2019-06-27 10:45:00,52.58,52.61,52.5,52.54,168736.0,44.1927,44.2179,44.1255,44.1591,168736.0
2019-06-27 10:50:00,52.55,52.62,52.55,52.58,102260.0,44.1675,44.2263,44.1675,44.1927,102260.0
2019-06-27 10:55:00,52.59,52.59,52.51,52.54,20139.0,44.2011,44.2011,44.1339,44.1591,20139.0
2019-06-27 11:00:00,52.54,52.56,52.51,52.53,59210.0,44.1591,44.1759,44.1339,44.1507,59210.0
2019-06-27 11:05:00,52.52,52.55,52.49,52.49,17875.0,44.1423,44.1675,44.1171,44.1171,17875.0
2019-06-27 11:10:00,52.49,52.49,52.42,52.44,36309.0,44.1171,44.1171,44.0582,44.075,36309.0
2019-06-27 11:15:00,52.45,52.46,52.24,52.29,77412.0,44.0834,44.0918,43.9069,43.949,77412.0
2019-06-27 11:20:00,52.3,52.34,52.2,52.29,93981.0,43.9574,43.991,43.8733,43.949,93981.0
2019-06-27 11:25:00,52.29,52.45,52.29,52.42,72627.0,43.949,44.0834,43.949,44.0582,72627.0
2019-06-27 11:30:00,52.41,52.41,52.3,52.34,80172.0,44.0498,44.0498,43.9574,43.991,80172.0
2019-06-27 11:35:00,52.34,52.48,52.32,52.46,15135.0,43.991,44.1087,43.9742,44.0918,15135.0
2019-06-27 11:40:00,52.46,52.54,52.45,52.54,25269.0,44.0918,44.1591,44.0834,44.1591,25269.0
2019-06-27 11:45:00,52.53,52.53,52.47,52.51,12916.0,44.1507,44.1507,44.1003,44.1339,12916.0
2019-06-27 11:50:00,52.5,52.54,52.43,52.43,52599.0,44.1255,44.1591,44.0666,44.0666,52599.0
2019-06-27 11:55:00,52.43,52.44,52.36,52.38,106067.0,44.0666,44.075,44.0078,44.0246,106067.0
2019-06-27 12:00:00,52.38,52.42,52.35,52.4,104072.0,44.0246,44.0582,43.9994,44.0414,104072.0
2019-06-27 12:05:00,52.4,52.46,52.4,52.44,25595.0,44.0414,44.0918,44.0414,44.075,25595.0
2019-06-27 12:10:00,52.43,52.47,52.39,52.46,15609.0,44.0666,44.1003,44.033,44.0918,15609.0
2019-06-27 12:15:00,52.47,52.53,52.46,52.47,32494.0,44.1003,44.1507,44.0918,44.1003,32494.0
2019-06-27 12:20:00,52.47,52.5,52.44,52.49,21612.0,44.1003,44.1255,44.075,44.1171,21612.0
2019-06-27 12:25:00,52.5,52.53,52.49,52.52,14900.0,44.1255,44.1507,44.1171,44.1423,14900.0
2019-06-27 12:30:00,52.52,52.53,52.47,52.53,26314.0,44.1423,44.1507,44.1003,44.1507,26314.0
2019-06-27 12:35:00,52.54,52.54,52.5,52.52,13917.0,44.1591,44.1591,44.1255,44.1423,13917.0
2019-06-27 12:40:00,52.52,52.54,52.49,52.52,12822.0,44.1423,44.1591,44.1171,44.1423,12822.0
2019-06-27 12:45:00,52.53,52.57,52.51,52.57,15861.0,44.1507,44.1843,44.1339,44.1843,15861.0
2019-06-27 12:50:00,52.58,52.58,52.53,52.55,11598.0,44.1927,44.1927,44.1507,44.1675,11598.0
2019-06-27 12:55:00,52.56,52.57,52.52,52.55,37076.0,44.1759,44.1843,44.1423,44.1675,37076.0
2019-06-27 13:00:00,52.55,52.6,52.53,52.59,15300.0,44.1675,44.2095,44.1507,44.2011,15300.0
2019-06-27 13:05:00,52.58,52.58,52.53,52.55,68647.0,44.1927,44.1927,44.1507,44.1675,68647.0
2019-06-27 13:10:00,52.54,52.57,52.54,52.55,12850.0,44.1591,44.1843,44.1591,44.1675,12850.0
2019-06-27 13:15:00,52.54,52.57,52.52,52.52,31834.0,44.1591,44.1843,44.1423,44.1423,31834.0
2019-06-27 13:20:00,52.51,52.55,52.51,52.55,14917.0,44.1339,44.1675,44.1339,44.1675,14917.0
2019-06-27 13:25:00,52.55,52.57,52.51,52.51,21949.0,44.1675,44.1843,44.1339,44.1339,21949.0
2019-06-27 13:30:00,52.51,52.55,52.47,52.55,17063.0,44.1339,44.1675,44.1003,44.1675,17063.0
2019-06-27 13:35:00,52.54,52.56,52.5,52.51,38986.0,44.1591,44.1759,44.1255,44.1339,38986.0
2019-06-27 13:40:00,52.52,52.53,52.47,52.51,66585.0,44.1423,44.1507,44.1003,44.1339,66585.0
2019-06-27 13:45:00,52.51,52.55,52.49,52.51,9773.0,44.1339,44.1675,44.1171,44.1339,9773.0
2019-06-27 13:50:00,52.51,52.56,52.51,52.53,16510.0,44.1339,44.1759,44.1339,44.1507,16510.0
2019-06-27 13:55:00,52.54,52.54,52.49,52.49,19042.0,44.1591,44.1591,44.1171,44.1171,19042.0
2019-06-27 14:00:00,52.48,52.51,52.46,52.5,14191.0,44.1087,44.1339,44.0918,44.1255,14191.0
2019-06-27 14:05:00,52.5,52.56,52.49,52.51,23458.0,44.1255,44.1759,44.1171,44.1339,23458.0
2019-06-27 14:10:00,52.52,52.57,52.52,52.57,20496.0,44.1423,44.1843,44.1423,44.1843,20496.0
2019-06-27 14:15:00,52.57,52.59,52.54,52.59,25376.0,44.1843,44.2011,44.1591,44.2011,25376.0
2019-06-27 14:20:00,52.59,52.59,52.48,52.52,23651.0,44.2011,44.2011,44.1087,44.1423,23651.0
2019-06-27 14:25:00,52.52,52.56,52.51,52.54,49583.0,44.1423,44.1759,44.1339,44.1591,49583.0
2019-06-27 14:30:00,52.53,52.54,52.47,52.48,28382.0,44.1507,44.1591,44.1003,44.1087,28382.0
2019-06-27 14:35:00,52.48,52.48,52.42,52.42,125953.0,44.1087,44.1087,44.0582,44.0582,125953.0
2019-06-27 14:40:00,52.42,52.44,52.39,52.44,95380.0,44.0582,44.075,44.033,44.075,95380.0
2019-06-27 14:45:00,52.44,52.47,52.43,52.45,23389.0,44.075,44.1003,44.0666,44.0834,23389.0
2019-06-27 14:50:00,52.45,52.45,52.36,52.39,158519.0,44.0834,44.0834,44.0078,44.033,158519.0
2019-06-27 14:55:00,52.39,52.4,52.35,52.37,66887.0,44.033,44.0414,43.9994,44.0162,66887.0
2019-06-27 15:00:00,52.36,52.42,52.35,52.41,27412.0,44.0078,44.0582,43.9994,44.0498,27412.0
2019-06-27 15:05:00,52.41,52.51,52.4,52.48,42018.0,44.0498,44.1339,44.0414,44.1087,42018.0
2019-06-27 15:10:00,52.48,52.53,52.48,52.52,24698.0,44.1087,44.1507,44.1087,44.1423,24698.0
2019-06-27 15:15:00,52.53,52.53,52.47,52.5,44665.0,44.1507,44.1507,44.1003,44.1255,44665.0
2019-06-27 15:20:00,52.51,52.54,52.47,52.48,49488.0,44.1339,44.1591,44.1003,44.1087,49488.0
2019-06-27 15:25:00,52.49,52.52,52.47,52.51,70942.0,44.1171,44.1423,44.1003,44.1339,70942.0
2019-06-27 15:30:00,52.5,52.54,52.47,52.52,78472.0,44.1255,44.1591,44.1003,44.1423,78472.0
2019-06-27 15:35:00,52.53,52.63,52.53,52.61,96909.0,44.1507,44.2347,44.1507,44.2179,96909.0
2019-06-27 15:40:00,52.6,52.61,52.55,52.6,92907.0,44.2095,44.2179,44.1675,44.2095,92907.0
2019-06-27 15:45:00,52.6,52.62,52.55,52.57,93303.0,44.2095,44.2263,44.1675,44.1843,93303.0
2019-06-27 15:50:00,52.58,52.65,52.57,52.63,135342.0,44.1927,44.2515,44.1843,44.2347,135342.0
2019-06-27 15:55:00,52.63,52.69,52.62,52.65,394379.0,44.2347,44.2852,44.2263,44.2515,394379.0
2019-06-28 09:30:00,53.17,53.54,52.99,53.51,370530.0,44.6886,44.9996,44.5373,44.9744,370530.0
2019-06-28 09:35:00,53.52,53.84,53.51,53.83,265790.0,44.9828,45.2517,44.9744,45.2433,265790.0
2019-06-28 09:40:00,53.83,53.84,53.58,53.61,282999.0,45.2433,45.2517,45.0332,45.0584,282999.0
2019-06-28 09:45:00,53.6,53.6,53.29,53.32,171799.0,45.05,45.05,44.7895,44.8147,171799.0
2019-06-28 09:50:00,53.3,53.32,53.19,53.21,216953.0,44.7979,44.8147,44.7054,44.7222,216953.0
2019-06-28 09:55:00,53.21,53.3,53.12,53.14,207714.0,44.7222,44.7979,44.6466,44.6634,207714.0
2019-06-28 10:00:00,53.14,53.19,53.0,53.01,258608.0,44.6634,44.7054,44.5457,44.5541,258608.0
2019-06-28 10:05:00,53.03,53.16,53.03,53.09,158424.0,44.5709,44.6802,44.5709,44.6214,158424.0
2019-06-28 10:10:00,53.09,53.15,53.02,53.02,152240.0,44.6214,44.6718,44.5625,44.5625,152240.0
2019-06-28 10:15:00,53.02,53.05,52.95,52.99,89442.0,44.5625,44.5877,44.5037,44.5373,89442.0
2019-06-28 10:20:00,52.99,53.01,52.9,52.95,83688.0,44.5373,44.5541,44.4617,44.5037,83688.0
2019-06-28 10:25:00,52.95,52.95,52.87,52.92,111464.0,44.5037,44.5037,44.4364,44.4785,111464.0
2019-06-28 10:30:00,52.93,52.93,52.78,52.8,203459.0,44.4869,44.4869,44.3608,44.3776,203459.0
2019-06-28 10:35:00,52.81,52.91,52.8,52.88,97109.0,44.386,44.4701,44.3776,44.4449,97109.0
2019-06-28 10:40:00,52.88,52.97,52.86,52.93,63892.0,44.4449,44.5205,44.428,44.4869,63892.0
2019-06-28 10:45:00,52.93,53.07,52.91,53.07,59991.0,44.4869,44.6045,44.4701,44.6045,59991.0
2019-06-28 10:50:00,53.07,53.12,53.05,53.06,74509.0,44.6045,44.6466,44.5877,44.5961,74509.0
2019-06-28 10:55:00,53.05,53.12,52.99,53.11,157483.0,44.5877,44.6466,44.5373,44.6382,157483.0
2019-06-28 11:00:00,53.1,53.17,53.06,53.09,32259.0,44.6298,44.6886,44.5961,44.6214,32259.0
2019-06-28 11:05:00,53.09,53.13,53.05,53.13,17565.0,44.6214,44.655,44.5877,44.655,17565.0
2019-06-28 11:10:00,53.13,53.22,53.08,53.19,33592.0,44.655,44.7306,44.6129,44.7054,33592.0
2019-06-28 11:15:00,53.2,53.27,53.17,53.24,49413.0,44.7138,44.7726,44.6886,44.7474,49413.0
2019-06-28 11:20:00,53.26,53.29,53.22,53.24,32607.0,44.7642,44.7895,44.7306,44.7474,32607.0
2019-06-28 11:25:00,53.25,53.39,53.25,53.32,81546.0,44.7558,44.8735,44.7558,44.8147,81546.0
2019-06-28 11:30:00,53.31,53.37,53.28,53.36,69350.0,44.8063,44.8567,44.781,44.8483,69350.0
2019-06-28 11:35:00,53.36,53.4,53.33,53.35,90849.0,44.8483,44.8819,44.8231,44.8399,90849.0
2019-06-28 11:40:00,53.34,53.41,53.32,53.4,73364.0,44.8315,44.8903,44.8147,44.8819,73364.0
2019-06-28 11:45:00,53.42,53.47,53.41,53.46,51286.0,44.8987,44.9407,44.8903,44.9323,51286.0
2019-06-28 11:50:00,53.47,53.47,53.43,53.46,40173.0,44.9407,44.9407,44.9071,44.9323,40173.0
2019-06-28 11:55:00,53.46,53.53,53.46,53.46,121896.0,44.9323,44.9912,44.9323,44.9323,121896.0
2019-06-28 12:00:00,53.47,53.49,53.43,53.43,19132.0,44.9407,44.9575,44.9071,44.9071,19132.0
2019-06-28 12:05:00,53.43,53.46,53.31,53.33,25979.0,44.9071,44.9323,44.8063,44.8231,25979.0
2019-06-28 12:10:00,53.34,53.38,53.32,53.32,22224.0,44.8315,44.8651,44.8147,44.8147,22224.0
2019-06-28 12:15:00,53.32,53.41,53.3,53.39,17930.0,44.8147,44.8903,44.7979,44.8735,17930.0
2019-06-28 12:20:00,53.39,53.43,53.35,53.42,29613.0,44.8735,44.9071,44.8399,44.8987,29613.0
2019-06-28 12:25:00,53.42,53.45,53.4,53.43,15781.0,44.8987,44.9239,44.8819,44.9071,15781.0
2019-06-28 12:30:00,53.43,53.5,53.41,53.5,29889.0,44.9071,44.966,44.8903,44.966,29889.0
2019-06-28 12:35:00,53.5,53.5,53.43,53.43,16218.0,44.966,44.966,44.9071,44.9071,16218.0
2019-06-28 12:40:00,53.44,53.45,53.39,53.41,10050.0,44.9155,44.9239,44.8735,44.8903,10050.0
2019-06-28 12:45:00,53.41,53.42,53.38,53.42,26821.0,44.8903,44.8987,44.8651,44.8987,26821.0
2019-06-28 12:50:00,53.43,53.44,53.39,53.42,11217.0,44.9071,44.9155,44.8735,44.8987,11217.0
2019-06-28 12:55:00,53.42,53.46,53.39,53.41,35289.0,44.8987,44.9323,44.8735,44.8903,35289.0
2019-06-28 13:00:00,53.41,53.41,53.37,53.39,57834.0,44.8903,44.8903,44.8567,44.8735,57834.0
2019-06-28 13:05:00,53.39,53.42,53.38,53.4,29243.0,44.8735,44.8987,44.8651,44.8819,29243.0
2019-06-28 13:10:00,53.39,53.4,53.33,53.34,25644.0,44.8735,44.8819,44.8231,44.8315,25644.0
2019-06-28 13:15:00,53.36,53.38,53.33,53.38,24874.0,44.8483,44.8651,44.8231,44.8651,24874.0
2019-06-28 13:20:00,53.38,53.4,53.35,53.37,57790.0,44.8651,44.8819,44.8399,44.8567,57790.0
2019-06-28 13:25:00,53.37,53.44,53.35,53.43,78766.0,44.8567,44.9155,44.8399,44.9071,78766.0
2019-06-28 13:30:00,53.43,53.49,53.42,53.48,50456.0,44.9071,44.9575,44.8987,44.9491,50456.0
2019-06-28 13:35:00,53.49,53.51,53.46,53.5,54560.0,44.9575,44.9744,44.9323,44.966,54560.0
2019-06-28 13:40:00,53.51,53.51,53.43,53.43,38016.0,44.9744,44.9744,44.9071,44.9071,38016.0
2019-06-28 13:45:00,53.43,53.47,53.41,53.47,15607.0,44.9071,44.9407,44.8903,44.9407,15607.0
2019-06-28 13:50:00,53.48,53.48,53.38,53.42,24891.0,44.9491,44.9491,44.8651,44.8987,24891.0
2019-06-28 13:55:00,53.41,53.49,53.41,53.49,17439.0,44.8903,44.9575,44.8903,44.9575,17439.0
2019-06-28 14:00:00,53.49,53.51,53.47,53.47,16443.0,44.9575,44.9744,44.9407,44.9407,16443.0
2019-06-28 14:05:00,53.47,53.51,53.47,53.49,37308.0,44.9407,44.9744,44.9407,44.9575,37308.0
2019-06-28 14:10:00,53.48,53.5,53.45,53.48,7072.0,44.9491,44.966,44.9239,44.9491,7072.0
2019-06-28 14:15:00,53.47,53.47,53.43,53.45,12033.0,44.9407,44.9407,44.9071,44.9239,12033.0
2019-06-28 14:20:00,53.44,53.5,53.44,53.5,21574.0,44.9155,44.966,44.9155,44.966,21574.0
2019-06-28 14:25:00,53.49,53.54,53.48,53.53,12881.0,44.9575,44.9996,44.9491,44.9912,12881.0
2019-06-28 14:30:00,53.54,53.57,53.51,53.53,38861.0,44.9996,45.0248,44.9744,44.9912,38861.0
2019-06-28 14:35:00,53.54,53.55,53.52,53.53,12483.0,44.9996,45.008,44.9828,44.9912,12483.0
2019-06-28 14:40:00,53.53,53.56,53.5,53.5,41858.0,44.9912,45.0164,44.966,44.966,41858.0
2019-06-28 14:45:00,53.5,53.5,53.45,53.47,61282.0,44.966,44.966,44.9239,44.9407,61282.0
2019-06-28 14:50:00,53.48,53.48,53.38,53.4,73016.0,44.9491,44.9491,44.8651,44.8819,73016.0
2019-06-28 14:55:00,53.4,53.43,53.38,53.4,34199.0,44.8819,44.9071,44.8651,44.8819,34199.0
2019-06-28 15:00:00,53.41,53.41,53.37,53.4,16916.0,44.8903,44.8903,44.8567,44.8819,16916.0
2019-06-28 15:05:00,53.39,53.42,53.36,53.42,44387.0,44.8735,44.8987,44.8483,44.8987,44387.0
2019-06-28 15:10:00,53.42,53.45,53.38,53.45,27173.0,44.8987,44.9239,44.8651,44.9239,27173.0
2019-06-28 15:15:00,53.45,53.49,53.42,53.44,26259.0,44.9239,44.9575,44.8987,44.9155,26259.0
2019-06-28 15:20:00,53.44,53.47,53.4,53.4,24985.0,44.9155,44.9407,44.8819,44.8819,24985.0
2019-06-28 15:25:00,53.4,53.42,53.37,53.4,73043.0,44.8819,44.8987,44.8567,44.8819,73043.0
2019-06-28 15:30:00,53.41,53.48,53.4,53.42,53585.0,44.8903,44.9491,44.8819,44.8987,53585.0
2019-06-28 15:35:00,53.41,53.47,53.34,53.47,48227.0,44.8903,44.9407,44.8315,44.9407,48227.0
2019-06-28 15:40:00,53.47,53.49,53.45,53.46,101931.0,44.9407,44.9575,44.9239,44.9323,101931.0
2019-06-28 15:45:00,53.46,53.5,53.37,53.5,230595.0,44.9323,44.966,44.8567,44.966,230595.0
2019-06-28 15:50:00,53.5,53.57,53.48,53.55,458510.0,44.966,45.0248,44.9491,45.008,458510.0
2019-06-28 15:55:00,53.56,53.57,53.44,53.51,622356.0,45.0164,45.0248,44.9155,44.9744,622356.0
2019-07-01 09:30:00,54.03,54.46,54.0,54.23,240674.0,45.4114,45.7728,45.3862,45.5795,240674.0
2019-07-01 09:35:00,54.23,54.33,54.1,54.3,249482.0,45.5795,45.6636,45.4702,45.6383,249482.0
2019-07-01 09:40:00,54.29,54.38,54.08,54.1,126775.0,45.6299,45.7056,45.4534,45.4702,126775.0
2019-07-01 09:45:00,54.09,54.15,53.9,54.02,94645.0,45.4618,45.5123,45.3021,45.403,94645.0
2019-07-01 09:50:00,54.05,54.06,53.94,54.01,88459.0,45.4282,45.4366,45.3358,45.3946,88459.0
2019-07-01 09:55:00,54.0,54.02,53.88,54.0,116419.0,45.3862,45.403,45.2853,45.3862,116419.0
2019-07-01 10:00:00,54.01,54.13,53.99,54.02,322915.0,45.3946,45.4955,45.3778,45.403,322915.0
2019-07-01 10:05:00,54.02,54.06,53.95,54.01,309984.0,45.403,45.4366,45.3442,45.3946,309984.0
2019-07-01 10:10:00,54.01,54.03,53.95,53.97,126731.0,45.3946,45.4114,45.3442,45.361,126731.0
2019-07-01 10:15:00,53.97,54.02,53.94,53.96,102603.0,45.361,45.403,45.3358,45.3526,102603.0
2019-07-01 10:20:00,53.96,54.02,53.79,53.82,215887.0,45.3526,45.403,45.2097,45.2349,215887.0
2019-07-01 10:25:00,53.82,53.85,53.77,53.8,66068.0,45.2349,45.2601,45.1929,45.2181,66068.0
2019-07-01 10:30:00,53.81,53.81,53.62,53.68,197512.0,45.2265,45.2265,45.0668,45.1172,197512.0
2019-07-01 10:35:00,53.68,53.78,53.61,53.78,425551.0,45.1172,45.2013,45.0584,45.2013,425551.0
2019-07-01 10:40:00,53.77,53.82,53.71,53.72,48833.0,45.1929,45.2349,45.1425,45.1509,48833.0
2019-07-01 10:45:00,53.72,53.83,53.71,53.82,54105.0,45.1509,45.2433,45.1425,45.2349,54105.0
2019-07-01 10:50:00,53.82,53.9,53.82,53.87,210475.0,45.2349,45.3021,45.2349,45.2769,210475.0
2019-07-01 10:55:00,53.87,53.88,53.74,53.76,77119.0,45.2769,45.2853,45.1677,45.1845,77119.0
2019-07-01 11:00:00,53.76,53.81,53.71,53.79,34903.0,45.1845,45.2265,45.1425,45.2097,34903.0
2019-07-01 11:05:00,53.82,53.82,53.67,53.68,17918.0,45.2349,45.2349,45.1088,45.1172,17918.0
2019-07-01 11:10:00,53.68,53.73,53.66,53.73,72520.0,45.1172,45.1593,45.1004,45.1593,72520.0
2019-07-01 11:15:00,53.72,53.78,53.72,53.77,186829.0,45.1509,45.2013,45.1509,45.1929,186829.0
2019-07-01 11:20:00,53.76,53.8,53.72,53.76,27996.0,45.1845,45.2181,45.1509,45.1845,27996.0
2019-07-01 11:25:00,53.77,53.83,53.75,53.77,62332.0,45.1929,45.2433,45.1761,45.1929,62332.0
2019-07-01 11:30:00,53.78,53.8,53.73,53.79,12952.0,45.2013,45.2181,45.1593,45.2097,12952.0
2019-07-01 11:35:00,53.78,53.8,53.71,53.8,52383.0,45.2013,45.2181,45.1425,45.2181,52383.0
2019-07-01 11:40:00,53.8,53.9,53.79,53.87,71054.0,45.2181,45.3021,45.2097,45.2769,71054.0
2019-07-01 11:45:00,53.88,53.9,53.81,53.81,26395.0,45.2853,45.3021,45.2265,45.2265,26395.0
2019-07-01 11:50:00,53.82,53.94,53.82,53.9,34718.0,45.2349,45.3358,45.2349,45.3021,34718.0
2019-07-01 11:55:00,53.91,53.97,53.9,53.96,67925.0,45.3106,45.361,45.3021,45.3526,67925.0
2019-07-01 12:00:00,53.97,53.98,53.91,53.93,36360.0,45.361,45.3694,45.3106,45.3274,36360.0
2019-07-01 12:05:00,53.93,53.96,53.89,53.92,63822.0,45.3274,45.3526,45.2937,45.319,63822.0
2019-07-01 12:10:00,53.93,53.94,53.9,53.94,103265.0,45.3274,45.3358,45.3021,45.3358,103265.0
2019-07-01 12:15:00,53.94,53.98,53.9,53.92,88057.0,45.3358,45.3694,45.3021,45.319,88057.0
2019-07-01 12:20:00,53.92,53.93,53.86,53.88,30024.0,45.319,45.3274,45.2685,45.2853,30024.0
2019-07-01 12:25:00,53.87,53.87,53.78,53.83,47121.0,45.2769,45.2769,45.2013,45.2433,47121.0
2019-07-01 12:30:00,53.81,53.85,53.79,53.83,15135.0,45.2265,45.2601,45.2097,45.2433,15135.0
2019-07-01 12:35:00,53.83,53.85,53.79,53.8,50402.0,45.2433,45.2601,45.2097,45.2181,50402.0
2019-07-01 12:40:00,53.81,53.84,53.78,53.83,8728.0,45.2265,45.2517,45.2013,45.2433,8728.0
2019-07-01 12:45:00,53.83,53.85,53.79,53.81,25933.0,45.2433,45.2601,45.2097,45.2265,25933.0
2019-07-01 12:50:00,53.81,53.82,53.72,53.74,101961.0,45.2265,45.2349,45.1509,45.1677,101961.0
2019-07-01 12:55:00,53.74,53.75,53.7,53.7,41177.0,45.1677,45.1761,45.134,45.134,41177.0
2019-07-01 13:00:00,53.71,53.71,53.66,53.67,90471.0,45.1425,45.1425,45.1004,45.1088,90471.0
2019-07-01 13:05:00,53.68,53.73,53.67,53.72,56193.0,45.1172,45.1593,45.1088,45.1509,56193.0
2019-07-01 13:10:00,53.71,53.71,53.59,53.62,123903.0,45.1425,45.1425,45.0416,45.0668,123903.0
2019-07-01 13:15:00,53.61,53.65,53.58,53.6,29249.0,45.0584,45.092,45.0332,45.05,29249.0
2019-07-01 13:20:00,53.6,53.65,53.59,53.64,42585.0,45.05,45.092,45.0416,45.0836,42585.0
2019-07-01 13:25:00,53.65,53.72,53.64,53.72,63861.0,45.092,45.1509,45.0836,45.1509,63861.0
2019-07-01 13:30:00,53.72,53.72,53.69,53.69,25711.0,45.1509,45.1509,45.1256,45.1256,25711.0
2019-07-01 13:35:00,53.71,53.79,53.71,53.75,41914.0,45.1425,45.2097,45.1425,45.1761,41914.0
2019-07-01 13:40:00,53.76,53.76,53.71,53.73,63785.0,45.1845,45.1845,45.1425,45.1593,63785.0
2019-07-01 13:45:00,53.73,53.78,53.73,53.74,66640.0,45.1593,45.2013,45.1593,45.1677,66640.0
2019-07-01 13:50:00,53.74,53.74,53.7,53.71,29321.0,45.1677,45.1677,45.134,45.1425,29321.0
2019-07-01 13:55:00,53.71,53.74,53.7,53.71,78346.0,45.1425,45.1677,45.134,45.1425,78346.0
2019-07-01 14:00:00,53.73,53.73,53.61,53.63,48774.0,45.1593,45.1593,45.0584,45.0752,48774.0
2019-07-01 14:05:00,53.62,53.63,53.59,53.59,10967.0,45.0668,45.0752,45.0416,45.0416,10967.0
2019-07-01 14:10:00,53.59,53.59,53.54,53.59,17598.0,45.0416,45.0416,44.9996,45.0416,17598.0
2019-07-01 14:15:00,53.59,53.64,53.56,53.58,33137.0,45.0416,45.0836,45.0164,45.0332,33137.0
2019-07-01 14:20:00,53.57,53.59,53.52,53.56,64982.0,45.0248,45.0416,44.9828,45.0164,64982.0
2019-07-01 14:25:00,53.55,53.58,53.53,53.55,33540.0,45.008,45.0332,44.9912,45.008,33540.0
2019-07-01 14:30:00,53.55,53.58,53.53,53.55,17222.0,45.008,45.0332,44.9912,45.008,17222.0
2019-07-01 14:35:00,53.54,53.57,53.52,53.54,34318.0,44.9996,45.0248,44.9828,44.9996,34318.0
2019-07-01 14:40:00,53.55,53.59,53.52,53.57,286698.0,45.008,45.0416,44.9828,45.0248,286698.0
2019-07-01 14:45:00,53.58,53.59,53.56,53.57,29253.0,45.0332,45.0416,45.0164,45.0248,29253.0
2019-07-01 14:50:00,53.57,53.59,53.55,53.57,11656.0,45.0248,45.0416,45.008,45.0248,11656.0
2019-07-01 14:55:00,53.56,53.58,53.43,53.44,34061.0,45.0164,45.0332,44.9071,44.9155,34061.0
2019-07-01 15:00:00,53.44,53.54,53.44,53.54,112765.0,44.9155,44.9996,44.9155,44.9996,112765.0
2019-07-01 15:05:00,53.54,53.57,53.5,53.57,50286.0,44.9996,45.0248,44.966,45.0248,50286.0
2019-07-01 15:10:00,53.57,53.67,53.57,53.66,67986.0,45.0248,45.1088,45.0248,45.1004,67986.0
2019-07-01 15:15:00,53.66,53.72,53.65,53.67,110569.0,45.1004,45.1509,45.092,45.1088,110569.0
2019-07-01 15:20:00,53.68,53.74,53.67,53.73,37798.0,45.1172,45.1677,45.1088,45.1593,37798.0
2019-07-01 15:25:00,53.73,53.74,53.66,53.66,23268.0,45.1593,45.1677,45.1004,45.1004,23268.0
2019-07-01 15:30:00,53.67,53.81,53.67,53.77,219347.0,45.1088,45.2265,45.1088,45.1929,219347.0
2019-07-01 15:35:00,53.77,53.81,53.76,53.81,42611.0,45.1929,45.2265,45.1845,45.2265,42611.0
2019-07-01 15:40:00,53.81,53.82,53.74,53.74,58919.0,45.2265,45.2349,45.1677,45.1677,58919.0
2019-07-01 15:45:00,53.74,53.79,53.71,53.76,57316.0,45.1677,45.2097,45.1425,45.1845,57316.0
2019-07-01 15:50:00,53.75,53.79,53.66,53.74,182129.0,45.1761,45.2097,45.1004,45.1677,182129.0
2019-07-01 15:55:00,53.75,53.82,53.72,53.77,217930.0,45.1761,45.2349,45.1509,45.1929,217930.0
2019-07-02 09:30:00,53.56,53.7,53.52,53.56,121728.0,45.0164,45.134,44.9828,45.0164,121728.0
2019-07-02 09:35:00,53.56,53.71,53.55,53.58,41297.0,45.0164,45.1425,45.008,45.0332,41297.0
2019-07-02 09:40:00,53.58,53.64,53.42,53.58,89388.0,45.0332,45.0836,44.8987,45.0332,89388.0
2019-07-02 09:45:00,53.57,53.68,53.55,53.65,58175.0,45.0248,45.1172,45.008,45.092,58175.0
2019-07-02 09:50:00,53.64,53.71,53.56,53.68,112155.0,45.0836,45.1425,45.0164,45.1172,112155.0
2019-07-02 09:55:00,53.67,53.7,53.58,53.64,22900.0,45.1088,45.134,45.0332,45.0836,22900.0
2019-07-02 10:00:00,53.63,53.71,53.61,53.65,26393.0,45.0752,45.1425,45.0584,45.092,26393.0
2019-07-02 10:05:00,53.65,53.68,53.53,53.57,29143.0,45.092,45.1172,44.9912,45.0248,29143.0
2019-07-02 10:10:00,53.58,53.7,53.57,53.67,25134.0,45.0332,45.134,45.0248,45.1088,25134.0
2019-07-02 10:15:00,53.69,53.71,53.55,53.56,36172.0,45.1256,45.1425,45.008,45.0164,36172.0
2019-07-02 10:20:00,53.56,53.57,53.44,53.51,135037.0,45.0164,45.0248,44.9155,44.9744,135037.0
2019-07-02 10:25:00,53.52,53.56,53.5,53.53,18094.0,44.9828,45.0164,44.966,44.9912,18094.0
2019-07-02 10:30:00,53.53,53.59,53.51,53.53,15115.0,44.9912,45.0416,44.9744,44.9912,15115.0
2019-07-02 10:35:00,53.54,53.56,53.47,53.47,40561.0,44.9996,45.0164,44.9407,44.9407,40561.0
2019-07-02 10:40:00,53.44,53.51,53.42,53.48,54024.0,44.9155,44.9744,44.8987,44.9491,54024.0
2019-07-02 10:45:00,53.47,53.48,53.35,53.36,85957.0,44.9407,44.9491,44.8399,44.8483,85957.0
2019-07-02 10:50:00,53.36,53.45,53.33,53.44,80979.0,44.8483,44.9239,44.8231,44.9155,80979.0
2019-07-02 10:55:00,53.44,53.44,53.32,53.37,155231.0,44.9155,44.9155,44.8147,44.8567,155231.0
2019-07-02 11:00:00,53.37,53.41,53.27,53.31,96223.0,44.8567,44.8903,44.7726,44.8063,96223.0
2019-07-02 11:05:00,53.31,53.33,53.25,53.25,59075.0,44.8063,44.8231,44.7558,44.7558,59075.0
2019-07-02 11:10:00,53.26,53.33,53.25,53.33,67592.0,44.7642,44.8231,44.7558,44.8231,67592.0
2019-07-02 11:15:00,53.32,53.32,53.23,53.26,45009.0,44.8147,44.8147,44.739,44.7642,45009.0
2019-07-02 11:20:00,53.25,53.26,53.09,53.11,179760.0,44.7558,44.7642,44.6214,44.6382,179760.0
2019-07-02 11:25:00,53.12,53.13,53.03,53.05,308711.0,44.6466,44.655,44.5709,44.5877,308711.0
2019-07-02 11:30:00,53.06,53.07,52.97,52.98,80814.0,44.5961,44.6045,44.5205,44.5289,80814.0
2019-07-02 11:35:00,52.98,52.98,52.82,52.84,89090.0,44.5289,44.5289,44.3944,44.4112,89090.0
2019-07-02 11:40:00,52.83,52.94,52.81,52.94,101497.0,44.4028,44.4953,44.386,44.4953,101497.0
2019-07-02 11:45:00,52.92,53.02,52.89,53.01,43795.0,44.4785,44.5625,44.4533,44.5541,43795.0
2019-07-02 11:50:00,53.0,53.06,52.98,53.04,59891.0,44.5457,44.5961,44.5289,44.5793,59891.0
2019-07-02 11:55:00,53.04,53.05,52.98,53.02,67243.0,44.5793,44.5877,44.5289,44.5625,67243.0
2019-07-02 12:00:00,53.01,53.02,52.88,52.89,66150.0,44.5541,44.5625,44.4449,44.4533,66150.0
2019-07-02 12:05:00,52.88,52.97,52.88,52.96,93103.0,44.4449,44.5205,44.4449,44.5121,93103.0
2019-07-02 12:10:00,52.96,53.03,52.95,53.0,38833.0,44.5121,44.5709,44.5037,44.5457,38833.0
2019-07-02 12:15:00,53.0,53.03,52.96,52.98,58902.0,44.5457,44.5709,44.5121,44.5289,58902.0
2019-07-02 12:20:00,52.97,52.98,52.87,52.88,89013.0,44.5205,44.5289,44.4364,44.4449,89013.0
2019-07-02 12:25:00,52.89,52.89,52.69,52.72,242242.0,44.4533,44.4533,44.2852,44.3104,242242.0
2019-07-02 12:30:00,52.73,52.78,52.67,52.69,85185.0,44.3188,44.3608,44.2684,44.2852,85185.0
2019-07-02 12:35:00,52.68,52.79,52.65,52.76,86151.0,44.2768,44.3692,44.2515,44.344,86151.0
2019-07-02 12:40:00,52.75,52.75,52.69,52.75,75235.0,44.3356,44.3356,44.2852,44.3356,75235.0
2019-07-02 12:45:00,52.75,52.82,52.72,52.82,45473.0,44.3356,44.3944,44.3104,44.3944,45473.0
2019-07-02 12:50:00,52.82,52.86,52.8,52.85,35385.0,44.3944,44.428,44.3776,44.4196,35385.0
2019-07-02 12:55:00,52.85,52.92,52.84,52.91,26633.0,44.4196,44.4785,44.4112,44.4701,26633.0
2019-07-02 13:00:00,52.91,52.96,52.9,52.94,88939.0,44.4701,44.5121,44.4617,44.4953,88939.0
2019-07-02 13:05:00,52.94,52.96,52.88,52.89,14515.0,44.4953,44.5121,44.4449,44.4533,14515.0
2019-07-02 13:10:00,52.9,52.94,52.87,52.9,16692.0,44.4617,44.4953,44.4364,44.4617,16692.0
2019-07-02 13:15:00,52.9,52.91,52.83,52.88,16439.0,44.4617,44.4701,44.4028,44.4449,16439.0
2019-07-02 13:20:00,52.89,52.92,52.88,52.9,21622.0,44.4533,44.4785,44.4449,44.4617,21622.0
2019-07-02 13:25:00,52.91,52.91,52.87,52.9,13098.0,44.4701,44.4701,44.4364,44.4617,13098.0
2019-07-02 13:30:00,52.9,52.9,52.84,52.86,60484.0,44.4617,44.4617,44.4112,44.428,60484.0
2019-07-02 13:35:00,52.87,52.95,52.87,52.94,43904.0,44.4364,44.5037,44.4364,44.4953,43904.0
2019-07-02 13:40:00,52.93,52.93,52.78,52.78,36737.0,44.4869,44.4869,44.3608,44.3608,36737.0
2019-07-02 13:45:00,52.79,52.81,52.76,52.81,16623.0,44.3692,44.386,44.344,44.386,16623.0
2019-07-02 13:50:00,52.81,52.81,52.75,52.75,31106.0,44.386,44.386,44.3356,44.3356,31106.0
2019-07-02 13:55:00,52.76,52.76,52.67,52.72,39679.0,44.344,44.344,44.2684,44.3104,39679.0
2019-07-02 14:00:00,52.71,52.75,52.7,52.74,19286.0,44.302,44.3356,44.2936,44.3272,19286.0
2019-07-02 14:05:00,52.74,52.84,52.73,52.83,74501.0,44.3272,44.4112,44.3188,44.4028,74501.0
2019-07-02 14:10:00,52.83,52.91,52.82,52.85,86730.0,44.4028,44.4701,44.3944,44.4196,86730.0
2019-07-02 14:15:00,52.85,52.89,52.83,52.84,32702.0,44.4196,44.4533,44.4028,44.4112,32702.0
2019-07-02 14:20:00,52.85,52.88,52.82,52.86,30298.0,44.4196,44.4449,44.3944,44.428,30298.0
2019-07-02 14:25:00,52.86,52.92,52.84,52.9,24353.0,44.428,44.4785,44.4112,44.4617,24353.0
2019-07-02 14:30:00,52.9,52.95,52.89,52.91,57860.0,44.4617,44.5037,44.4533,44.4701,57860.0
2019-07-02 14:35:00,52.9,52.9,52.81,52.84,38573.0,44.4617,44.4617,44.386,44.4112,38573.0
2019-07-02 14:40:00,52.84,52.87,52.81,52.82,21603.0,44.4112,44.4364,44.386,44.3944,21603.0
2019-07-02 14:45:00,52.82,52.82,52.76,52.8,17260.0,44.3944,44.3944,44.344,44.3776,17260.0
2019-07-02 14:50:00,52.8,52.8,52.69,52.73,31798.0,44.3776,44.3776,44.2852,44.3188,31798.0
2019-07-02 14:55:00,52.72,52.76,52.67,52.73,69580.0,44.3104,44.344,44.2684,44.3188,69580.0
2019-07-02 15:00:00,52.73,52.76,52.69,52.73,26073.0,44.3188,44.344,44.2852,44.3188,26073.0
2019-07-02 15:05:00,52.74,52.78,52.71,52.78,46023.0,44.3272,44.3608,44.302,44.3608,46023.0
2019-07-02 15:10:00,52.78,52.86,52.73,52.76,60642.0,44.3608,44.428,44.3188,44.344,60642.0
2019-07-02 15:15:00,52.77,52.81,52.69,52.69,65298.0,44.3524,44.386,44.2852,44.2852,65298.0
2019-07-02 15:20:00,52.7,52.73,52.66,52.7,28823.0,44.2936,44.3188,44.2599,44.2936,28823.0
2019-07-02 15:25:00,52.7,52.75,52.7,52.7,22258.0,44.2936,44.3356,44.2936,44.2936,22258.0
2019-07-02 15:30:00,52.69,52.82,52.69,52.8,47733.0,44.2852,44.3944,44.2852,44.3776,47733.0
2019-07-02 15:35:00,52.8,52.84,52.77,52.82,66182.0,44.3776,44.4112,44.3524,44.3944,66182.0
2019-07-02 15:40:00,52.83,52.83,52.73,52.75,42866.0,44.4028,44.4028,44.3188,44.3356,42866.0
2019-07-02 15:45:00,52.75,52.85,52.74,52.83,46311.0,44.3356,44.4196,44.3272,44.4028,46311.0
2019-07-02 15:50:00,52.84,52.93,52.82,52.9,107141.0,44.4112,44.4869,44.3944,44.4617,107141.0
2019-07-02 15:55:00,52.91,52.96,52.88,52.95,448366.0,44.4701,44.5121,44.4449,44.5037,448366.0
2019-07-03 09:30:00,53.1,53.16,52.96,52.99,288160.0,44.6298,44.6802,44.5121,44.5373,288160.0
2019-07-03 09:35:00,52.98,53.18,52.94,53.07,201570.0,44.5289,44.697,44.4953,44.6045,201570.0
2019-07-03 09:40:00,53.07,53.14,52.99,53.06,128245.0,44.6045,44.6634,44.5373,44.5961,128245.0
2019-07-03 09:45:00,53.05,53.17,53.05,53.12,66713.0,44.5877,44.6886,44.5877,44.6466,66713.0
2019-07-03 09:50:00,53.13,53.18,52.98,53.14,67316.0,44.655,44.697,44.5289,44.6634,67316.0
2019-07-03 09:55:00,53.13,53.21,53.11,53.15,31996.0,44.655,44.7222,44.6382,44.6718,31996.0
2019-07-03 10:00:00,53.13,53.19,53.1,53.15,37883.0,44.655,44.7054,44.6298,44.6718,37883.0
2019-07-03 10:05:00,53.16,53.22,53.11,53.11,99433.0,44.6802,44.7306,44.6382,44.6382,99433.0
2019-07-03 10:10:00,53.11,53.16,53.04,53.1,89692.0,44.6382,44.6802,44.5793,44.6298,89692.0
2019-07-03 10:15:00,53.09,53.21,53.09,53.16,33749.0,44.6214,44.7222,44.6214,44.6802,33749.0
2019-07-03 10:20:00,53.17,53.25,53.16,53.22,57848.0,44.6886,44.7558,44.6802,44.7306,57848.0
2019-07-03 10:25:00,53.22,53.28,53.16,53.28,34561.0,44.7306,44.781,44.6802,44.781,34561.0
2019-07-03 10:30:00,53.27,53.37,53.23,53.29,50319.0,44.7726,44.8567,44.739,44.7895,50319.0
2019-07-03 10:35:00,53.3,53.38,53.29,53.34,79545.0,44.7979,44.8651,44.7895,44.8315,79545.0
2019-07-03 10:40:00,53.34,53.4,53.32,53.36,221301.0,44.8315,44.8819,44.8147,44.8483,221301.0
2019-07-03 10:45:00,53.37,53.47,53.37,53.42,38300.0,44.8567,44.9407,44.8567,44.8987,38300.0
2019-07-03 10:50:00,53.44,53.5,53.43,53.45,16642.0,44.9155,44.966,44.9071,44.9239,16642.0
2019-07-03 10:55:00,53.45,53.46,53.29,53.29,40656.0,44.9239,44.9323,44.7895,44.7895,40656.0
2019-07-03 11:00:00,53.29,53.39,53.26,53.38,32101.0,44.7895,44.8735,44.7642,44.8651,32101.0
2019-07-03 11:05:00,53.37,53.38,53.26,53.29,15734.0,44.8567,44.8651,44.7642,44.7895,15734.0
2019-07-03 11:10:00,53.32,53.32,53.24,53.24,28093.0,44.8147,44.8147,44.7474,44.7474,28093.0
2019-07-03 11:15:00,53.24,53.33,53.23,53.33,18433.0,44.7474,44.8231,44.739,44.8231,18433.0
2019-07-03 11:20:00,53.33,53.38,53.31,53.36,23711.0,44.8231,44.8651,44.8063,44.8483,23711.0
2019-07-03 11:25:00,53.37,53.44,53.36,53.41,19565.0,44.8567,44.9155,44.8483,44.8903,19565.0
2019-07-03 11:30:00,53.39,53.44,53.37,53.39,12686.0,44.8735,44.9155,44.8567,44.8735,12686.0
2019-07-03 11:35:00,53.4,53.51,53.4,53.47,12962.0,44.8819,44.9744,44.8819,44.9407,12962.0
2019-07-03 11:40:00,53.47,53.5,53.45,53.47,10552.0,44.9407,44.966,44.9239,44.9407,10552.0
2019-07-03 11:45:00,53.46,53.48,53.4,53.48,51382.0,44.9323,44.9491,44.8819,44.9491,51382.0
2019-07-03 11:50:00,53.47,53.48,53.41,53.43,16690.0,44.9407,44.9491,44.8903,44.9071,16690.0
2019-07-03 11:55:00,53.42,53.43,53.36,53.41,14565.0,44.8987,44.9071,44.8483,44.8903,14565.0
2019-07-03 12:00:00,53.4,53.44,53.39,53.43,11938.0,44.8819,44.9155,44.8735,44.9071,11938.0
2019-07-03 12:05:00,53.42,53.46,53.37,53.45,42814.0,44.8987,44.9323,44.8567,44.9239,42814.0
2019-07-03 12:10:00,53.45,53.45,53.34,53.35,42330.0,44.9239,44.9239,44.8315,44.8399,42330.0
2019-07-03 12:15:00,53.35,53.39,53.31,53.34,110130.0,44.8399,44.8735,44.8063,44.8315,110130.0
2019-07-03 12:20:00,53.33,53.38,53.33,53.37,20880.0,44.8231,44.8651,44.8231,44.8567,20880.0
2019-07-03 12:25:00,53.37,53.38,53.31,53.33,15600.0,44.8567,44.8651,44.8063,44.8231,15600.0
2019-07-03 12:30:00,53.33,53.38,53.32,53.37,21298.0,44.8231,44.8651,44.8147,44.8567,21298.0
2019-07-03 12:35:00,53.37,53.44,53.36,53.43,66348.0,44.8567,44.9155,44.8483,44.9071,66348.0
2019-07-03 12:40:00,53.43,53.47,53.4,53.4,177332.0,44.9071,44.9407,44.8819,44.8819,177332.0
2019-07-03 12:45:00,53.4,53.4,53.31,53.35,81020.0,44.8819,44.8819,44.8063,44.8399,81020.0
2019-07-03 12:50:00,53.34,53.4,53.3,53.3,96814.0,44.8315,44.8819,44.7979,44.7979,96814.0
2019-07-03 12:55:00,53.31,53.49,53.3,53.45,258630.0,44.8063,44.9575,44.7979,44.9239,258630.0
2019-07-05 09:30:00,54.0,54.29,53.84,54.29,344117.0,45.3862,45.6299,45.2517,45.6299,344117.0
2019-07-05 09:35:00,54.3,54.32,54.05,54.11,286193.0,45.6383,45.6552,45.4282,45.4786,286193.0
2019-07-05 09:40:00,54.13,54.22,54.07,54.08,52219.0,45.4955,45.5711,45.445,45.4534,52219.0
2019-07-05 09:45:00,54.08,54.32,54.06,54.3,240655.0,45.4534,45.6552,45.4366,45.6383,240655.0
2019-07-05 09:50:00,54.3,54.38,54.14,54.35,154421.0,45.6383,45.7056,45.5039,45.6804,154421.0
2019-07-05 09:55:00,54.34,54.34,54.15,54.29,56807.0,45.672,45.672,45.5123,45.6299,56807.0
2019-07-05 10:00:00,54.28,54.28,54.07,54.08,160750.0,45.6215,45.6215,45.445,45.4534,160750.0
2019-07-05 10:05:00,54.07,54.16,54.06,54.06,236316.0,45.445,45.5207,45.4366,45.4366,236316.0
2019-07-05 10:10:00,54.04,54.08,53.94,53.99,78158.0,45.4198,45.4534,45.3358,45.3778,78158.0
2019-07-05 10:15:00,53.98,54.09,53.97,54.09,140448.0,45.3694,45.4618,45.361,45.4618,140448.0
2019-07-05 10:20:00,54.1,54.1,53.91,53.91,56346.0,45.4702,45.4702,45.3106,45.3106,56346.0
2019-07-05 10:25:00,53.9,53.95,53.86,53.9,87658.0,45.3021,45.3442,45.2685,45.3021,87658.0
2019-07-05 10:30:00,53.92,53.95,53.87,53.89,149458.0,45.319,45.3442,45.2769,45.2937,149458.0
2019-07-05 10:35:00,53.9,53.94,53.85,53.86,29093.0,45.3021,45.3358,45.2601,45.2685,29093.0
2019-07-05 10:40:00,53.86,53.93,53.84,53.85,23976.0,45.2685,45.3274,45.2517,45.2601,23976.0
2019-07-05 10:45:00,53.84,53.98,53.82,53.98,62158.0,45.2517,45.3694,45.2349,45.3694,62158.0
2019-07-05 10:50:00,53.97,54.05,53.93,54.04,105458.0,45.361,45.4282,45.3274,45.4198,105458.0
2019-07-05 10:55:00,54.02,54.03,53.94,54.01,80506.0,45.403,45.4114,45.3358,45.3946,80506.0
2019-07-05 11:00:00,54.02,54.11,54.0,54.09,60910.0,45.403,45.4786,45.3862,45.4618,60910.0
2019-07-05 11:05:00,54.1,54.12,54.05,54.09,20244.0,45.4702,45.4871,45.4282,45.4618,20244.0
2019-07-05 11:10:00,54.08,54.14,54.05,54.11,39211.0,45.4534,45.5039,45.4282,45.4786,39211.0
2019-07-05 11:15:00,54.1,54.13,54.03,54.03,19353.0,45.4702,45.4955,45.4114,45.4114,19353.0
2019-07-05 11:20:00,54.03,54.04,53.93,53.96,17300.0,45.4114,45.4198,45.3274,45.3526,17300.0
2019-07-05 11:25:00,53.98,54.02,53.95,53.99,57439.0,45.3694,45.403,45.3442,45.3778,57439.0
2019-07-05 11:30:00,53.98,54.02,53.96,53.97,34359.0,45.3694,45.403,45.3526,45.361,34359.0
2019-07-05 11:35:00,53.97,54.07,53.96,54.05,22985.0,45.361,45.445,45.3526,45.4282,22985.0
2019-07-05 11:40:00,54.04,54.05,53.95,53.96,28752.0,45.4198,45.4282,45.3442,45.3526,28752.0
2019-07-05 11:45:00,53.97,53.97,53.9,53.97,49065.0,45.361,45.361,45.3021,45.361,49065.0
2019-07-05 11:50:00,53.98,54.0,53.94,53.98,16250.0,45.3694,45.3862,45.3358,45.3694,16250.0
2019-07-05 11:55:00,53.97,54.02,53.95,54.02,11106.0,45.361,45.403,45.3442,45.403,11106.0
2019-07-05 12:00:00,54.03,54.05,54.0,54.0,6278.0,45.4114,45.4282,45.3862,45.3862,6278.0
2019-07-05 12:05:00,54.0,54.01,53.96,54.0,22708.0,45.3862,45.3946,45.3526,45.3862,22708.0
2019-07-05 12:10:00,54.0,54.06,54.0,54.02,39392.0,45.3862,45.4366,45.3862,45.403,39392.0
2019-07-05 12:15:00,54.03,54.07,54.02,54.04,15225.0,45.4114,45.445,45.403,45.4198,15225.0
2019-07-05 12:20:00,54.04,54.04,53.96,54.0,57754.0,45.4198,45.4198,45.3526,45.3862,57754.0
2019-07-05 12:25:00,53.99,54.02,53.97,54.0,40145.0,45.3778,45.403,45.361,45.3862,40145.0
2019-07-05 12:30:00,54.0,54.05,53.98,54.05,74084.0,45.3862,45.4282,45.3694,45.4282,74084.0
2019-07-05 12:35:00,54.04,54.08,54.03,54.03,53362.0,45.4198,45.4534,45.4114,45.4114,53362.0
2019-07-05 12:40:00,54.03,54.03,53.95,53.96,21789.0,45.4114,45.4114,45.3442,45.3526,21789.0
2019-07-05 12:45:00,53.96,53.98,53.93,53.93,30224.0,45.3526,45.3694,45.3274,45.3274,30224.0
2019-07-05 12:50:00,53.93,53.94,53.9,53.92,20126.0,45.3274,45.3358,45.3021,45.319,20126.0
2019-07-05 12:55:00,53.91,53.96,53.91,53.94,56407.0,45.3106,45.3526,45.3106,45.3358,56407.0
2019-07-05 13:00:00,53.94,53.96,53.92,53.94,12107.0,45.3358,45.3526,45.319,45.3358,12107.0
2019-07-05 13:05:00,53.94,54.0,53.94,54.0,47438.0,45.3358,45.3862,45.3358,45.3862,47438.0
2019-07-05 13:10:00,53.99,53.99,53.94,53.95,16266.0,45.3778,45.3778,45.3358,45.3442,16266.0
2019-07-05 13:15:00,53.94,53.94,53.89,53.92,22456.0,45.3358,45.3358,45.2937,45.319,22456.0
2019-07-05 13:20:00,53.92,53.98,53.9,53.96,33316.0,45.319,45.3694,45.3021,45.3526,33316.0
2019-07-05 13:25:00,53.95,53.97,53.89,53.9,16414.0,45.3442,45.361,45.2937,45.3021,16414.0
2019-07-05 13:30:00,53.91,53.96,53.9,53.91,31777.0,45.3106,45.3526,45.3021,45.3106,31777.0
2019-07-05 13:35:00,53.92,53.95,53.88,53.93,11492.0,45.319,45.3442,45.2853,45.3274,11492.0
2019-07-05 13:40:00,53.94,54.01,53.93,54.0,17358.0,45.3358,45.3946,45.3274,45.3862,17358.0
2019-07-05 13:45:00,54.0,54.02,53.98,54.01,27326.0,45.3862,45.403,45.3694,45.3946,27326.0
2019-07-05 13:50:00,54.0,54.02,53.98,54.01,17847.0,45.3862,45.403,45.3694,45.3946,17847.0
2019-07-05 13:55:00,54.01,54.05,54.0,54.04,25132.0,45.3946,45.4282,45.3862,45.4198,25132.0
2019-07-05 14:00:00,54.04,54.09,54.02,54.09,11602.0,45.4198,45.4618,45.403,45.4618,11602.0
2019-07-05 14:05:00,54.09,54.09,54.03,54.04,28029.0,45.4618,45.4618,45.4114,45.4198,28029.0
2019-07-05 14:10:00,54.04,54.06,54.02,54.05,23806.0,45.4198,45.4366,45.403,45.4282,23806.0
2019-07-05 14:15:00,54.05,54.05,53.98,54.01,17184.0,45.4282,45.4282,45.3694,45.3946,17184.0
2019-07-05 14:20:00,54.0,54.05,54.0,54.03,12048.0,45.3862,45.4282,45.3862,45.4114,12048.0
2019-07-05 14:25:00,54.03,54.04,53.98,53.99,12886.0,45.4114,45.4198,45.3694,45.3778,12886.0
2019-07-05 14:30:00,53.99,54.04,53.99,54.01,10592.0,45.3778,45.4198,45.3778,45.3946,10592.0
2019-07-05 14:35:00,54.01,54.08,54.0,54.07,44481.0,45.3946,45.4534,45.3862,45.445,44481.0
2019-07-05 14:40:00,54.07,54.1,54.04,54.1,14689.0,45.445,45.4702,45.4198,45.4702,14689.0
2019-07-05 14:45:00,54.1,54.14,54.08,54.14,42800.0,45.4702,45.5039,45.4534,45.5039,42800.0
2019-07-05 14:50:00,54.14,54.14,54.1,54.12,110777.0,45.5039,45.5039,45.4702,45.4871,110777.0
2019-07-05 14:55:00,54.13,54.13,54.08,54.09,38713.0,45.4955,45.4955,45.4534,45.4618,38713.0
2019-07-05 15:00:00,54.08,54.09,54.0,54.0,32743.0,45.4534,45.4618,45.3862,45.3862,32743.0
2019-07-05 15:05:00,54.0,54.05,53.99,54.05,34306.0,45.3862,45.4282,45.3778,45.4282,34306.0
2019-07-05 15:10:00,54.05,54.06,54.01,54.05,25245.0,45.4282,45.4366,45.3946,45.4282,25245.0
2019-07-05 15:15:00,54.05,54.08,54.04,54.06,21799.0,45.4282,45.4534,45.4198,45.4366,21799.0
2019-07-05 15:20:00,54.06,54.18,54.05,54.16,42397.0,45.4366,45.5375,45.4282,45.5207,42397.0
2019-07-05 15:25:00,54.16,54.17,54.1,54.13,132487.0,45.5207,45.5291,45.4702,45.4955,132487.0
2019-07-05 15:30:00,54.13,54.16,54.09,54.11,77883.0,45.4955,45.5207,45.4618,45.4786,77883.0
2019-07-05 15:35:00,54.12,54.15,54.08,54.1,76463.0,45.4871,45.5123,45.4534,45.4702,76463.0
2019-07-05 15:40:00,54.1,54.12,54.06,54.07,72353.0,45.4702,45.4871,45.4366,45.445,72353.0
2019-07-05 15:45:00,54.06,54.1,54.04,54.08,154869.0,45.4366,45.4702,45.4198,45.4534,154869.0
2019-07-05 15:50:00,54.07,54.08,53.99,54.05,164332.0,45.445,45.4534,45.3778,45.4282,164332.0
2019-07-05 15:55:00,54.05,54.12,54.03,54.1,633692.0,45.4282,45.4871,45.4114,45.4702,633692.0
2019-07-08 09:30:00,53.63,53.76,53.49,53.62,172709.0,45.0752,45.1845,44.9575,45.0668,172709.0
2019-07-08 09:35:00,53.59,53.69,53.51,53.57,157756.0,45.0416,45.1256,44.9744,45.0248,157756.0
2019-07-08 09:40:00,53.57,53.68,53.56,53.63,29125.0,45.0248,45.1172,45.0164,45.0752,29125.0
2019-07-08 09:45:00,53.62,53.63,53.5,53.53,28919.0,45.0668,45.0752,44.966,44.9912,28919.0
2019-07-08 09:50:00,53.52,53.68,53.52,53.64,28243.0,44.9828,45.1172,44.9828,45.0836,28243.0
2019-07-08 09:55:00,53.64,53.76,53.64,53.71,84208.0,45.0836,45.1845,45.0836,45.1425,84208.0
2019-07-08 10:00:00,53.72,53.82,53.7,53.82,65517.0,45.1509,45.2349,45.134,45.2349,65517.0
2019-07-08 10:05:00,53.82,53.85,53.76,53.8,52133.0,45.2349,45.2601,45.1845,45.2181,52133.0
2019-07-08 10:10:00,53.78,53.8,53.71,53.78,42217.0,45.2013,45.2181,45.1425,45.2013,42217.0
2019-07-08 10:15:00,53.78,53.81,53.71,53.72,36453.0,45.2013,45.2265,45.1425,45.1509,36453.0
2019-07-08 10:20:00,53.73,53.73,53.65,53.67,49577.0,45.1593,45.1593,45.092,45.1088,49577.0
2019-07-08 10:25:00,53.67,53.68,53.56,53.56,90807.0,45.1088,45.1172,45.0164,45.0164,90807.0
2019-07-08 10:30:00,53.56,53.61,53.53,53.61,65038.0,45.0164,45.0584,44.9912,45.0584,65038.0
2019-07-08 10:35:00,53.61,53.63,53.58,53.62,55032.0,45.0584,45.0752,45.0332,45.0668,55032.0
2019-07-08 10:40:00,53.62,53.66,53.61,53.66,33569.0,45.0668,45.1004,45.0584,45.1004,33569.0
2019-07-08 10:45:00,53.66,53.69,53.63,53.66,72972.0,45.1004,45.1256,45.0752,45.1004,72972.0
2019-07-08 10:50:00,53.67,53.68,53.57,53.58,52872.0,45.1088,45.1172,45.0248,45.0332,52872.0
2019-07-08 10:55:00,53.57,53.57,53.46,53.47,48093.0,45.0248,45.0248,44.9323,44.9407,48093.0
2019-07-08 11:00:00,53.47,53.55,53.47,53.47,24261.0,44.9407,45.008,44.9407,44.9407,24261.0
2019-07-08 11:05:00,53.48,53.52,53.45,53.45,21592.0,44.9491,44.9828,44.9239,44.9239,21592.0
2019-07-08 11:10:00,53.44,53.52,53.42,53.5,35067.0,44.9155,44.9828,44.8987,44.966,35067.0
2019-07-08 11:15:00,53.49,53.55,53.48,53.51,56628.0,44.9575,45.008,44.9491,44.9744,56628.0
2019-07-08 11:20:00,53.52,53.56,53.5,53.54,32519.0,44.9828,45.0164,44.966,44.9996,32519.0
2019-07-08 11:25:00,53.54,53.54,53.46,53.48,26282.0,44.9996,44.9996,44.9323,44.9491,26282.0
2019-07-08 11:30:00,53.47,53.48,53.45,53.45,35583.0,44.9407,44.9491,44.9239,44.9239,35583.0
2019-07-08 11:35:00,53.45,53.47,53.43,53.45,17960.0,44.9239,44.9407,44.9071,44.9239,17960.0
2019-07-08 11:40:00,53.45,53.52,53.45,53.5,37580.0,44.9239,44.9828,44.9239,44.966,37580.0
2019-07-08 11:45:00,53.5,53.54,53.48,53.54,33890.0,44.966,44.9996,44.9491,44.9996,33890.0
2019-07-08 11:50:00,53.54,53.56,53.51,53.54,25529.0,44.9996,45.0164,44.9744,44.9996,25529.0
2019-07-08 11:55:00,53.54,53.57,53.51,53.51,44305.0,44.9996,45.0248,44.9744,44.9744,44305.0
2019-07-08 12:00:00,53.51,53.53,53.47,53.48,46397.0,44.9744,44.9912,44.9407,44.9491,46397.0
2019-07-08 12:05:00,53.48,53.49,53.45,53.48,60677.0,44.9491,44.9575,44.9239,44.9491,60677.0
2019-07-08 12:10:00,53.48,53.48,53.4,53.42,49581.0,44.9491,44.9491,44.8819,44.8987,49581.0
2019-07-08 12:15:00,53.43,53.44,53.38,53.38,15952.0,44.9071,44.9155,44.8651,44.8651,15952.0
2019-07-08 12:20:00,53.39,53.41,53.31,53.32,36585.0,44.8735,44.8903,44.8063,44.8147,36585.0
2019-07-08 12:25:00,53.31,53.39,53.3,53.37,30702.0,44.8063,44.8735,44.7979,44.8567,30702.0
2019-07-08 12:30:00,53.37,53.4,53.36,53.4,78085.0,44.8567,44.8819,44.8483,44.8819,78085.0
2019-07-08 12:35:00,53.41,53.42,53.37,53.37,57628.0,44.8903,44.8987,44.8567,44.8567,57628.0
2019-07-08 12:40:00,53.37,53.37,53.32,53.36,51829.0,44.8567,44.8567,44.8147,44.8483,51829.0
2019-07-08 12:45:00,53.35,53.38,53.32,53.35,12369.0,44.8399,44.8651,44.8147,44.8399,12369.0
2019-07-08 12:50:00,53.35,53.39,53.34,53.39,17952.0,44.8399,44.8735,44.8315,44.8735,17952.0
2019-07-08 12:55:00,53.38,53.39,53.35,53.39,29627.0,44.8651,44.8735,44.8399,44.8735,29627.0
2019-07-08 13:00:00,53.39,53.41,53.37,53.41,33239.0,44.8735,44.8903,44.8567,44.8903,33239.0
2019-07-08 13:05:00,53.41,53.42,53.39,53.41,54363.0,44.8903,44.8987,44.8735,44.8903,54363.0
2019-07-08 13:10:00,53.4,53.4,53.33,53.34,23727.0,44.8819,44.8819,44.8231,44.8315,23727.0
2019-07-08 13:15:00,53.34,53.37,53.33,53.35,43749.0,44.8315,44.8567,44.8231,44.8399,43749.0
2019-07-08 13:20:00,53.35,53.35,53.27,53.29,82174.0,44.8399,44.8399,44.7726,44.7895,82174.0
2019-07-08 13:25:00,53.29,53.3,53.22,53.26,50789.0,44.7895,44.7979,44.7306,44.7642,50789.0
2019-07-08 13:30:00,53.27,53.28,53.25,53.27,20992.0,44.7726,44.781,44.7558,44.7726,20992.0
2019-07-08 13:35:00,53.28,53.32,53.27,53.31,41423.0,44.781,44.8147,44.7726,44.8063,41423.0
2019-07-08 13:40:00,53.32,53.35,53.3,53.34,20158.0,44.8147,44.8399,44.7979,44.8315,20158.0
2019-07-08 13:45:00,53.34,53.35,53.28,53.31,49240.0,44.8315,44.8399,44.781,44.8063,49240.0
2019-07-08 13:50:00,53.31,53.34,53.3,53.31,38429.0,44.8063,44.8315,44.7979,44.8063,38429.0
2019-07-08 13:55:00,53.31,53.37,53.31,53.34,41392.0,44.8063,44.8567,44.8063,44.8315,41392.0
2019-07-08 14:00:00,53.34,53.35,53.32,53.33,19619.0,44.8315,44.8399,44.8147,44.8231,19619.0
2019-07-08 14:05:00,53.33,53.36,53.32,53.35,15611.0,44.8231,44.8483,44.8147,44.8399,15611.0
2019-07-08 14:10:00,53.35,53.36,53.33,53.34,43620.0,44.8399,44.8483,44.8231,44.8315,43620.0
2019-07-08 14:15:00,53.35,53.35,53.29,53.3,13282.0,44.8399,44.8399,44.7895,44.7979,13282.0
2019-07-08 14:20:00,53.31,53.33,53.29,53.31,14408.0,44.8063,44.8231,44.7895,44.8063,14408.0
2019-07-08 14:25:00,53.31,53.31,53.27,53.28,10664.0,44.8063,44.8063,44.7726,44.781,10664.0
2019-07-08 14:30:00,53.29,53.3,53.27,53.28,27216.0,44.7895,44.7979,44.7726,44.781,27216.0
2019-07-08 14:35:00,53.28,53.29,53.25,53.27,27875.0,44.781,44.7895,44.7558,44.7726,27875.0
2019-07-08 14:40:00,53.26,53.27,53.23,53.23,28133.0,44.7642,44.7726,44.739,44.739,28133.0
2019-07-08 14:45:00,53.23,53.32,53.22,53.3,33694.0,44.739,44.8147,44.7306,44.7979,33694.0
2019-07-08 14:50:00,53.3,53.3,53.19,53.2,80426.0,44.7979,44.7979,44.7054,44.7138,80426.0
2019-07-08 14:55:00,53.2,53.22,53.18,53.21,56824.0,44.7138,44.7306,44.697,44.7222,56824.0
2019-07-08 15:00:00,53.22,53.26,53.21,53.23,36888.0,44.7306,44.7642,44.7222,44.739,36888.0
2019-07-08 15:05:00,53.23,53.31,53.22,53.3,23852.0,44.739,44.8063,44.7306,44.7979,23852.0
2019-07-08 15:10:00,53.3,53.37,53.29,53.37,17044.0,44.7979,44.8567,44.7895,44.8567,17044.0
2019-07-08 15:15:00,53.38,53.42,53.3,53.32,58890.0,44.8651,44.8987,44.7979,44.8147,58890.0
2019-07-08 15:20:00,53.32,53.32,53.27,53.28,77857.0,44.8147,44.8147,44.7726,44.781,77857.0
2019-07-08 15:25:00,53.28,53.34,53.27,53.3,78558.0,44.781,44.8315,44.7726,44.7979,78558.0
2019-07-08 15:30:00,53.31,53.35,53.29,53.34,114129.0,44.8063,44.8399,44.7895,44.8315,114129.0
2019-07-08 15:35:00,53.34,53.35,53.28,53.33,41611.0,44.8315,44.8399,44.781,44.8231,41611.0
2019-07-08 15:40:00,53.33,53.34,53.3,53.3,53646.0,44.8231,44.8315,44.7979,44.7979,53646.0
2019-07-08 15:45:00,53.3,53.37,53.29,53.37,54898.0,44.7979,44.8567,44.7895,44.8567,54898.0
2019-07-08 15:50:00,53.37,53.37,53.32,53.33,147778.0,44.8567,44.8567,44.8147,44.8231,147778.0
2019-07-08 15:55:00,53.32,53.39,53.32,53.36,282324.0,44.8147,44.8735,44.8147,44.8483,282324.0
2019-07-09 09:30:00,53.04,53.17,53.02,53.14,78911.0,44.5793,44.6886,44.5625,44.6634,78911.0
2019-07-09 09:35:00,53.12,53.24,53.11,53.2,79554.0,44.6466,44.7474,44.6382,44.7138,79554.0
2019-07-09 09:40:00,53.22,53.35,53.21,53.34,26996.0,44.7306,44.8399,44.7222,44.8315,26996.0
2019-07-09 09:45:00,53.34,53.56,53.33,53.47,248739.0,44.8315,45.0164,44.8231,44.9407,248739.0
2019-07-09 09:50:00,53.46,53.49,53.4,53.49,20100.0,44.9323,44.9575,44.8819,44.9575,20100.0
2019-07-09 09:55:00,53.5,53.53,53.39,53.48,33033.0,44.966,44.9912,44.8735,44.9491,33033.0
2019-07-09 10:00:00,53.48,53.49,53.39,53.41,16340.0,44.9491,44.9575,44.8735,44.8903,16340.0
2019-07-09 10:05:00,53.42,53.45,53.35,53.39,16634.0,44.8987,44.9239,44.8399,44.8735,16634.0
2019-07-09 10:10:00,53.4,53.42,53.32,53.39,12882.0,44.8819,44.8987,44.8147,44.8735,12882.0
2019-07-09 10:15:00,53.4,53.43,53.3,53.31,24135.0,44.8819,44.9071,44.7979,44.8063,24135.0
2019-07-09 10:20:00,53.3,53.34,53.24,53.25,109456.0,44.7979,44.8315,44.7474,44.7558,109456.0
2019-07-09 10:25:00,53.26,53.35,53.24,53.33,15655.0,44.7642,44.8399,44.7474,44.8231,15655.0
2019-07-09 10:30:00,53.35,53.5,53.35,53.49,16456.0,44.8399,44.966,44.8399,44.9575,16456.0
2019-07-09 10:35:00,53.5,53.62,53.5,53.56,68326.0,44.966,45.0668,44.966,45.0164,68326.0
2019-07-09 10:40:00,53.57,53.57,53.53,53.55,17884.0,45.0248,45.0248,44.9912,45.008,17884.0
2019-07-09 10:45:00,53.54,53.59,53.5,53.59,20006.0,44.9996,45.0416,44.966,45.0416,20006.0
2019-07-09 10:50:00,53.59,53.61,53.56,53.58,44890.0,45.0416,45.0584,45.0164,45.0332,44890.0
2019-07-09 10:55:00,53.56,53.56,53.46,53.46,16832.0,45.0164,45.0164,44.9323,44.9323,16832.0
2019-07-09 11:00:00,53.44,53.56,53.43,53.56,41344.0,44.9155,45.0164,44.9071,45.0164,41344.0
2019-07-09 11:05:00,53.55,53.57,53.48,53.53,81293.0,45.008,45.0248,44.9491,44.9912,81293.0
2019-07-09 11:10:00,53.53,53.54,53.48,53.51,36596.0,44.9912,44.9996,44.9491,44.9744,36596.0
2019-07-09 11:15:00,53.5,53.53,53.47,53.48,22328.0,44.966,44.9912,44.9407,44.9491,22328.0
2019-07-09 11:20:00,53.49,53.53,53.49,53.53,42929.0,44.9575,44.9912,44.9575,44.9912,42929.0
2019-07-09 11:25:00,53.54,53.56,53.51,53.53,38914.0,44.9996,45.0164,44.9744,44.9912,38914.0
2019-07-09 11:30:00,53.53,53.59,53.51,53.51,24437.0,44.9912,45.0416,44.9744,44.9744,24437.0
2019-07-09 11:35:00,53.49,53.51,53.45,53.45,12929.0,44.9575,44.9744,44.9239,44.9239,12929.0
2019-07-09 11:40:00,53.44,53.47,53.42,53.44,22388.0,44.9155,44.9407,44.8987,44.9155,22388.0
2019-07-09 11:45:00,53.44,53.45,53.4,53.45,14927.0,44.9155,44.9239,44.8819,44.9239,14927.0
2019-07-09 11:50:00,53.46,53.46,53.4,53.46,21236.0,44.9323,44.9323,44.8819,44.9323,21236.0
2019-07-09 11:55:00,53.45,53.48,53.44,53.46,6897.0,44.9239,44.9491,44.9155,44.9323,6897.0
2019-07-09 12:00:00,53.46,53.49,53.46,53.49,6035.0,44.9323,44.9575,44.9323,44.9575,6035.0
2019-07-09 12:05:00,53.48,53.5,53.43,53.43,6799.0,44.9491,44.966,44.9071,44.9071,6799.0
2019-07-09 12:10:00,53.43,53.46,53.39,53.41,7839.0,44.9071,44.9323,44.8735,44.8903,7839.0
2019-07-09 12:15:00,53.42,53.44,53.41,53.43,10031.0,44.8987,44.9155,44.8903,44.9071,10031.0
2019-07-09 12:20:00,53.44,53.46,53.42,53.43,7600.0,44.9155,44.9323,44.8987,44.9071,7600.0
2019-07-09 12:25:00,53.43,53.51,53.42,53.5,14283.0,44.9071,44.9744,44.8987,44.966,14283.0
2019-07-09 12:30:00,53.5,53.51,53.44,53.47,4281.0,44.966,44.9744,44.9155,44.9407,4281.0
2019-07-09 12:35:00,53.48,53.48,53.45,53.47,2780.0,44.9491,44.9491,44.9239,44.9407,2780.0
2019-07-09 12:40:00,53.48,53.5,53.46,53.47,17049.0,44.9491,44.966,44.9323,44.9407,17049.0
2019-07-09 12:45:00,53.47,53.48,53.43,53.46,20715.0,44.9407,44.9491,44.9071,44.9323,20715.0
2019-07-09 12:50:00,53.45,53.52,53.43,53.51,20298.0,44.9239,44.9828,44.9071,44.9744,20298.0
2019-07-09 12:55:00,53.5,53.51,53.45,53.45,11683.0,44.966,44.9744,44.9239,44.9239,11683.0
2019-07-09 13:00:00,53.45,53.46,53.36,53.38,15125.0,44.9239,44.9323,44.8483,44.8651,15125.0
2019-07-09 13:05:00,53.38,53.41,53.36,53.38,8403.0,44.8651,44.8903,44.8483,44.8651,8403.0
2019-07-09 13:10:00,53.38,53.41,53.38,53.4,3264.0,44.8651,44.8903,44.8651,44.8819,3264.0
2019-07-09 13:15:00,53.39,53.4,53.36,53.38,4284.0,44.8735,44.8819,44.8483,44.8651,4284.0
2019-07-09 13:20:00,53.37,53.39,53.3,53.3,8432.0,44.8567,44.8735,44.7979,44.7979,8432.0
2019-07-09 13:25:00,53.29,53.32,53.28,53.32,10768.0,44.7895,44.8147,44.781,44.8147,10768.0
2019-07-09 13:30:00,53.32,53.36,53.3,53.32,24095.0,44.8147,44.8483,44.7979,44.8147,24095.0
2019-07-09 13:35:00,53.31,53.31,53.29,53.29,4803.0,44.8063,44.8063,44.7895,44.7895,4803.0
2019-07-09 13:40:00,53.28,53.3,53.23,53.23,2358.0,44.781,44.7979,44.739,44.739,2358.0
2019-07-09 13:45:00,53.23,53.24,53.2,53.23,6945.0,44.739,44.7474,44.7138,44.739,6945.0
2019-07-09 13:50:00,53.24,53.26,53.23,53.24,7719.0,44.7474,44.7642,44.739,44.7474,7719.0
2019-07-09 13:55:00,53.25,53.26,53.22,53.26,6227.0,44.7558,44.7642,44.7306,44.7642,6227.0
2019-07-09 14:00:00,53.26,53.28,53.22,53.25,8978.0,44.7642,44.781,44.7306,44.7558,8978.0
2019-07-09 14:05:00,53.24,53.26,53.2,53.23,13604.0,44.7474,44.7642,44.7138,44.739,13604.0
2019-07-09 14:10:00,53.23,53.3,53.23,53.3,15512.0,44.739,44.7979,44.739,44.7979,15512.0
2019-07-09 14:15:00,53.3,53.4,53.3,53.4,85486.0,44.7979,44.8819,44.7979,44.8819,85486.0
2019-07-09 14:20:00,53.39,53.39,53.34,53.35,23656.0,44.8735,44.8735,44.8315,44.8399,23656.0
2019-07-09 14:25:00,53.35,53.38,53.33,53.36,19614.0,44.8399,44.8651,44.8231,44.8483,19614.0
2019-07-09 14:30:00,53.35,53.38,53.33,53.38,15228.0,44.8399,44.8651,44.8231,44.8651,15228.0
2019-07-09 14:35:00,53.37,53.42,53.37,53.4,28022.0,44.8567,44.8987,44.8567,44.8819,28022.0
2019-07-09 14:40:00,53.41,53.43,53.39,53.39,12634.0,44.8903,44.9071,44.8735,44.8735,12634.0
2019-07-09 14:45:00,53.39,53.42,53.38,53.39,17271.0,44.8735,44.8987,44.8651,44.8735,17271.0
2019-07-09 14:50:00,53.4,53.46,53.4,53.44,93712.0,44.8819,44.9323,44.8819,44.9155,93712.0
2019-07-09 14:55:00,53.44,53.49,53.44,53.48,25361.0,44.9155,44.9575,44.9155,44.9491,25361.0
2019-07-09 15:00:00,53.47,53.55,53.47,53.53,10104.0,44.9407,45.008,44.9407,44.9912,10104.0
2019-07-09 15:05:00,53.52,53.54,53.5,53.52,7409.0,44.9828,44.9996,44.966,44.9828,7409.0
2019-07-09 15:10:00,53.53,53.53,53.46,53.49,16542.0,44.9912,44.9912,44.9323,44.9575,16542.0
2019-07-09 15:15:00,53.48,53.52,53.44,53.51,18416.0,44.9491,44.9828,44.9155,44.9744,18416.0
2019-07-09 15:20:00,53.51,53.53,53.47,53.48,26684.0,44.9744,44.9912,44.9407,44.9491,26684.0
2019-07-09 15:25:00,53.49,53.55,53.49,53.55,33247.0,44.9575,45.008,44.9575,45.008,33247.0
2019-07-09 15:30:00,53.55,53.62,53.53,53.6,30347.0,45.008,45.0668,44.9912,45.05,30347.0
2019-07-09 15:35:00,53.6,53.63,53.57,53.6,84898.0,45.05,45.0752,45.0248,45.05,84898.0
2019-07-09 15:40:00,53.6,53.64,53.6,53.61,28405.0,45.05,45.0836,45.05,45.0584,28405.0
2019-07-09 15:45:00,53.6,53.62,53.57,53.61,80482.0,45.05,45.0668,45.0248,45.0584,80482.0
2019-07-09 15:50:00,53.61,53.67,53.61,53.64,137668.0,45.0584,45.1088,45.0584,45.0836,137668.0
2019-07-09 15:55:00,53.64,53.69,53.63,53.66,317335.0,45.0836,45.1256,45.0752,45.1004,317335.0
2019-07-10 09:30:00,53.44,53.6,53.27,53.51,341832.0,44.9155,45.05,44.7726,44.9744,341832.0
2019-07-10 09:35:00,53.51,53.62,53.37,53.38,124748.0,44.9744,45.0668,44.8567,44.8651,124748.0
2019-07-10 09:40:00,53.37,53.47,53.34,53.37,40149.0,44.8567,44.9407,44.8315,44.8567,40149.0
2019-07-10 09:45:00,53.36,53.62,53.36,53.6,127267.0,44.8483,45.0668,44.8483,45.05,127267.0
2019-07-10 09:50:00,53.6,53.66,53.45,53.49,163673.0,45.05,45.1004,44.9239,44.9575,163673.0
2019-07-10 09:55:00,53.51,53.62,53.5,53.51,54746.0,44.9744,45.0668,44.966,44.9744,54746.0
2019-07-10 10:00:00,53.52,53.52,53.42,53.51,40577.0,44.9828,44.9828,44.8987,44.9744,40577.0
2019-07-10 10:05:00,53.5,53.5,53.4,53.41,61293.0,44.966,44.966,44.8819,44.8903,61293.0
2019-07-10 10:10:00,53.43,53.46,53.35,53.39,98624.0,44.9071,44.9323,44.8399,44.8735,98624.0
2019-07-10 10:15:00,53.39,53.44,53.34,53.35,51211.0,44.8735,44.9155,44.8315,44.8399,51211.0
2019-07-10 10:20:00,53.34,53.36,53.23,53.27,114060.0,44.8315,44.8483,44.739,44.7726,114060.0
2019-07-10 10:25:00,53.27,53.28,53.18,53.19,122456.0,44.7726,44.781,44.697,44.7054,122456.0
2019-07-10 10:30:00,53.19,53.31,53.17,53.3,26934.0,44.7054,44.8063,44.6886,44.7979,26934.0
2019-07-10 10:35:00,53.3,53.31,53.17,53.17,153132.0,44.7979,44.8063,44.6886,44.6886,153132.0
2019-07-10 10:40:00,53.17,53.25,53.15,53.19,69583.0,44.6886,44.7558,44.6718,44.7054,69583.0
2019-07-10 10:45:00,53.18,53.28,53.18,53.26,69729.0,44.697,44.781,44.697,44.7642,69729.0
2019-07-10 10:50:00,53.26,53.26,53.16,53.16,35266.0,44.7642,44.7642,44.6802,44.6802,35266.0
2019-07-10 10:55:00,53.15,53.19,53.08,53.1,25014.0,44.6718,44.7054,44.6129,44.6298,25014.0
2019-07-10 11:00:00,53.09,53.12,53.03,53.04,172392.0,44.6214,44.6466,44.5709,44.5793,172392.0
2019-07-10 11:05:00,53.03,53.07,52.99,53.02,70719.0,44.5709,44.6045,44.5373,44.5625,70719.0
2019-07-10 11:10:00,53.0,53.04,52.97,53.01,62973.0,44.5457,44.5793,44.5205,44.5541,62973.0
2019-07-10 11:15:00,53.01,53.07,53.0,53.01,15531.0,44.5541,44.6045,44.5457,44.5541,15531.0
2019-07-10 11:20:00,53.01,53.02,52.94,52.97,537660.0,44.5541,44.5625,44.4953,44.5205,537660.0
2019-07-10 11:25:00,52.96,53.0,52.92,52.96,219673.0,44.5121,44.5457,44.4785,44.5121,219673.0
2019-07-10 11:30:00,52.96,53.09,52.94,53.08,55311.0,44.5121,44.6214,44.4953,44.6129,55311.0
2019-07-10 11:35:00,53.09,53.19,53.08,53.13,43609.0,44.6214,44.7054,44.6129,44.655,43609.0
2019-07-10 11:40:00,53.14,53.17,53.09,53.1,25554.0,44.6634,44.6886,44.6214,44.6298,25554.0
2019-07-10 11:45:00,53.11,53.13,53.07,53.11,20523.0,44.6382,44.655,44.6045,44.6382,20523.0
2019-07-10 11:50:00,53.12,53.19,53.12,53.16,43486.0,44.6466,44.7054,44.6466,44.6802,43486.0
2019-07-10 11:55:00,53.16,53.18,53.13,53.16,35865.0,44.6802,44.697,44.655,44.6802,35865.0
2019-07-10 12:00:00,53.17,53.21,53.16,53.18,33815.0,44.6886,44.7222,44.6802,44.697,33815.0
2019-07-10 12:05:00,53.17,53.24,53.13,53.19,49122.0,44.6886,44.7474,44.655,44.7054,49122.0
2019-07-10 12:10:00,53.19,53.26,53.17,53.26,28664.0,44.7054,44.7642,44.6886,44.7642,28664.0
2019-07-10 12:15:00,53.26,53.29,53.23,53.24,14100.0,44.7642,44.7895,44.739,44.7474,14100.0
2019-07-10 12:20:00,53.24,53.28,53.23,53.27,41378.0,44.7474,44.781,44.739,44.7726,41378.0
2019-07-10 12:25:00,53.27,53.34,53.25,53.31,60259.0,44.7726,44.8315,44.7558,44.8063,60259.0
2019-07-10 12:30:00,53.31,53.39,53.31,53.37,28268.0,44.8063,44.8735,44.8063,44.8567,28268.0
2019-07-10 12:35:00,53.38,53.39,53.3,53.31,46995.0,44.8651,44.8735,44.7979,44.8063,46995.0
2019-07-10 12:40:00,53.31,53.33,53.29,53.33,67595.0,44.8063,44.8231,44.7895,44.8231,67595.0
2019-07-10 12:45:00,53.33,53.38,53.29,53.37,15357.0,44.8231,44.8651,44.7895,44.8567,15357.0
2019-07-10 12:50:00,53.37,53.4,53.37,53.39,18740.0,44.8567,44.8819,44.8567,44.8735,18740.0
2019-07-10 12:55:00,53.39,53.4,53.34,53.35,12009.0,44.8735,44.8819,44.8315,44.8399,12009.0
2019-07-10 13:00:00,53.35,53.39,53.32,53.33,38822.0,44.8399,44.8735,44.8147,44.8231,38822.0
2019-07-10 13:05:00,53.32,53.35,53.3,53.35,28608.0,44.8147,44.8399,44.7979,44.8399,28608.0
2019-07-10 13:10:00,53.34,53.36,53.33,53.33,8756.0,44.8315,44.8483,44.8231,44.8231,8756.0
2019-07-10 13:15:00,53.33,53.37,53.31,53.36,12748.0,44.8231,44.8567,44.8063,44.8483,12748.0
2019-07-10 13:20:00,53.37,53.39,53.35,53.38,4077.0,44.8567,44.8735,44.8399,44.8651,4077.0
2019-07-10 13:25:00,53.38,53.38,53.31,53.31,12673.0,44.8651,44.8651,44.8063,44.8063,12673.0
2019-07-10 13:30:00,53.32,53.33,53.25,53.26,50514.0,44.8147,44.8231,44.7558,44.7642,50514.0
2019-07-10 13:35:00,53.25,53.25,53.19,53.19,104923.0,44.7558,44.7558,44.7054,44.7054,104923.0
2019-07-10 13:40:00,53.2,53.23,53.17,53.23,69103.0,44.7138,44.739,44.6886,44.739,69103.0
2019-07-10 13:45:00,53.23,53.31,53.22,53.29,29757.0,44.739,44.8063,44.7306,44.7895,29757.0
2019-07-10 13:50:00,53.29,53.31,53.23,53.23,14718.0,44.7895,44.8063,44.739,44.739,14718.0
2019-07-10 13:55:00,53.22,53.26,53.2,53.24,15711.0,44.7306,44.7642,44.7138,44.7474,15711.0
2019-07-10 14:00:00,53.25,53.28,53.19,53.19,80850.0,44.7558,44.781,44.7054,44.7054,80850.0
2019-07-10 14:05:00,53.19,53.23,53.16,53.22,190198.0,44.7054,44.739,44.6802,44.7306,190198.0
2019-07-10 14:10:00,53.22,53.24,53.18,53.2,38576.0,44.7306,44.7474,44.697,44.7138,38576.0
2019-07-10 14:15:00,53.21,53.27,53.19,53.23,118174.0,44.7222,44.7726,44.7054,44.739,118174.0
2019-07-10 14:20:00,53.23,53.26,53.19,53.19,37976.0,44.739,44.7642,44.7054,44.7054,37976.0
2019-07-10 14:25:00,53.2,53.24,53.19,53.23,10030.0,44.7138,44.7474,44.7054,44.739,10030.0
2019-07-10 14:30:00,53.22,53.26,53.21,53.23,6397.0,44.7306,44.7642,44.7222,44.739,6397.0
2019-07-10 14:35:00,53.21,53.26,53.2,53.21,8073.0,44.7222,44.7642,44.7138,44.7222,8073.0
2019-07-10 14:40:00,53.21,53.22,53.18,53.19,12158.0,44.7222,44.7306,44.697,44.7054,12158.0
2019-07-10 14:45:00,53.18,53.22,53.17,53.17,16500.0,44.697,44.7306,44.6886,44.6886,16500.0
2019-07-10 14:50:00,53.18,53.21,53.17,53.2,19257.0,44.697,44.7222,44.6886,44.7138,19257.0
2019-07-10 14:55:00,53.2,53.22,53.14,53.14,24287.0,44.7138,44.7306,44.6634,44.6634,24287.0
2019-07-10 15:00:00,53.13,53.14,53.09,53.13,14052.0,44.655,44.6634,44.6214,44.655,14052.0
2019-07-10 15:05:00,53.12,53.13,53.08,53.11,90855.0,44.6466,44.655,44.6129,44.6382,90855.0
2019-07-10 15:10:00,53.11,53.14,53.06,53.07,76043.0,44.6382,44.6634,44.5961,44.6045,76043.0
2019-07-10 15:15:00,53.07,53.1,53.02,53.03,50633.0,44.6045,44.6298,44.5625,44.5709,50633.0
2019-07-10 15:20:00,53.03,53.03,52.94,52.95,17141.0,44.5709,44.5709,44.4953,44.5037,17141.0
2019-07-10 15:25:00,52.95,52.99,52.92,52.93,89797.0,44.5037,44.5373,44.4785,44.4869,89797.0
2019-07-10 15:30:00,52.93,53.03,52.93,53.03,42175.0,44.4869,44.5709,44.4869,44.5709,42175.0
2019-07-10 15:35:00,53.02,53.07,53.0,53.0,22735.0,44.5625,44.6045,44.5457,44.5457,22735.0
2019-07-10 15:40:00,53.01,53.01,52.96,52.99,38906.0,44.5541,44.5541,44.5121,44.5373,38906.0
2019-07-10 15:45:00,52.98,52.98,52.93,52.96,69552.0,44.5289,44.5289,44.4869,44.5121,69552.0
2019-07-10 15:50:00,52.96,53.03,52.94,53.0,78217.0,44.5121,44.5709,44.4953,44.5457,78217.0
2019-07-10 15:55:00,53.0,53.01,52.98,53.01,195404.0,44.5457,44.5541,44.5289,44.5541,195404.0
2019-07-11 09:30:00,53.15,53.15,52.95,53.05,55230.0,44.6718,44.6718,44.5037,44.5877,55230.0
2019-07-11 09:35:00,53.05,53.32,53.05,53.29,67729.0,44.5877,44.8147,44.5877,44.7895,67729.0
2019-07-11 09:40:00,53.3,53.34,53.23,53.34,145887.0,44.7979,44.8315,44.739,44.8315,145887.0
2019-07-11 09:45:00,53.35,53.41,53.33,53.37,128486.0,44.8399,44.8903,44.8231,44.8567,128486.0
2019-07-11 09:50:00,53.38,53.38,53.16,53.18,55000.0,44.8651,44.8651,44.6802,44.697,55000.0
2019-07-11 09:55:00,53.16,53.19,53.07,53.07,10480.0,44.6802,44.7054,44.6045,44.6045,10480.0
2019-07-11 10:00:00,53.08,53.08,52.99,52.99,92534.0,44.6129,44.6129,44.5373,44.5373,92534.0
2019-07-11 10:05:00,53.01,53.01,52.88,52.93,111921.0,44.5541,44.5541,44.4449,44.4869,111921.0
2019-07-11 10:10:00,52.87,52.95,52.85,52.95,67132.0,44.4364,44.5037,44.4196,44.5037,67132.0
2019-07-11 10:15:00,52.95,52.98,52.91,52.94,23420.0,44.5037,44.5289,44.4701,44.4953,23420.0
2019-07-11 10:20:00,52.94,52.95,52.86,52.86,93459.0,44.4953,44.5037,44.428,44.428,93459.0
2019-07-11 10:25:00,52.85,52.85,52.78,52.81,47830.0,44.4196,44.4196,44.3608,44.386,47830.0
2019-07-11 10:30:00,52.8,52.87,52.8,52.87,32889.0,44.3776,44.4364,44.3776,44.4364,32889.0
2019-07-11 10:35:00,52.88,52.89,52.83,52.88,15316.0,44.4449,44.4533,44.4028,44.4449,15316.0
2019-07-11 10:40:00,52.88,52.95,52.85,52.85,43449.0,44.4449,44.5037,44.4196,44.4196,43449.0
2019-07-11 10:45:00,52.85,52.94,52.83,52.94,30964.0,44.4196,44.4953,44.4028,44.4953,30964.0
2019-07-11 10:50:00,52.95,52.96,52.88,52.95,57804.0,44.5037,44.5121,44.4449,44.5037,57804.0
2019-07-11 10:55:00,52.95,52.95,52.83,52.84,22206.0,44.5037,44.5037,44.4028,44.4112,22206.0
2019-07-11 11:00:00,52.83,52.84,52.76,52.8,134557.0,44.4028,44.4112,44.344,44.3776,134557.0
2019-07-11 11:05:00,52.81,52.87,52.81,52.86,10121.0,44.386,44.4364,44.386,44.428,10121.0
2019-07-11 11:10:00,52.86,52.92,52.85,52.91,32221.0,44.428,44.4785,44.4196,44.4701,32221.0
2019-07-11 11:15:00,52.89,52.94,52.88,52.92,9996.0,44.4533,44.4953,44.4449,44.4785,9996.0
2019-07-11 11:20:00,52.92,52.94,52.89,52.92,11913.0,44.4785,44.4953,44.4533,44.4785,11913.0
2019-07-11 11:25:00,52.91,52.91,52.88,52.88,3415.0,44.4701,44.4701,44.4449,44.4449,3415.0
2019-07-11 11:30:00,52.87,52.88,52.82,52.87,19745.0,44.4364,44.4449,44.3944,44.4364,19745.0
2019-07-11 11:35:00,52.88,52.91,52.88,52.91,8677.0,44.4449,44.4701,44.4449,44.4701,8677.0
2019-07-11 11:40:00,52.91,53.08,52.91,53.07,65344.0,44.4701,44.6129,44.4701,44.6045,65344.0
2019-07-11 11:45:00,53.07,53.12,53.04,53.11,101395.0,44.6045,44.6466,44.5793,44.6382,101395.0
2019-07-11 11:50:00,53.1,53.19,53.09,53.16,207665.0,44.6298,44.7054,44.6214,44.6802,207665.0
2019-07-11 11:55:00,53.16,53.17,53.11,53.13,50812.0,44.6802,44.6886,44.6382,44.655,50812.0
2019-07-11 12:00:00,53.13,53.22,53.13,53.2,100702.0,44.655,44.7306,44.655,44.7138,100702.0
2019-07-11 12:05:00,53.2,53.24,53.19,53.19,50650.0,44.7138,44.7474,44.7054,44.7054,50650.0
2019-07-11 12:10:00,53.19,53.21,53.16,53.21,14367.0,44.7054,44.7222,44.6802,44.7222,14367.0
2019-07-11 12:15:00,53.2,53.23,53.17,53.17,28547.0,44.7138,44.739,44.6886,44.6886,28547.0
2019-07-11 12:20:00,53.17,53.21,53.16,53.21,8897.0,44.6886,44.7222,44.6802,44.7222,8897.0
2019-07-11 12:25:00,53.2,53.22,53.16,53.16,7485.0,44.7138,44.7306,44.6802,44.6802,7485.0
2019-07-11 12:30:00,53.16,53.2,53.15,53.18,4462.0,44.6802,44.7138,44.6718,44.697,4462.0
2019-07-11 12:35:00,53.18,53.2,53.16,53.19,44677.0,44.697,44.7138,44.6802,44.7054,44677.0
2019-07-11 12:40:00,53.2,53.22,53.15,53.18,32128.0,44.7138,44.7306,44.6718,44.697,32128.0
2019-07-11 12:45:00,53.17,53.17,53.11,53.13,9857.0,44.6886,44.6886,44.6382,44.655,9857.0
2019-07-11 12:50:00,53.12,53.18,53.12,53.17,6831.0,44.6466,44.697,44.6466,44.6886,6831.0
2019-07-11 12:55:00,53.16,53.17,53.13,53.16,3373.0,44.6802,44.6886,44.655,44.6802,3373.0
2019-07-11 13:00:00,53.17,53.32,53.14,53.25,222534.0,44.6886,44.8147,44.6634,44.7558,222534.0
2019-07-11 13:05:00,53.26,53.33,53.25,53.25,153275.0,44.7642,44.8231,44.7558,44.7558,153275.0
2019-07-11 13:10:00,53.26,53.32,53.24,53.3,139947.0,44.7642,44.8147,44.7474,44.7979,139947.0
2019-07-11 13:15:00,53.3,53.38,53.29,53.37,242882.0,44.7979,44.8651,44.7895,44.8567,242882.0
2019-07-11 13:20:00,53.37,53.37,53.31,53.32,54399.0,44.8567,44.8567,44.8063,44.8147,54399.0
2019-07-11 13:25:00,53.32,53.34,53.27,53.27,90425.0,44.8147,44.8315,44.7726,44.7726,90425.0
2019-07-11 13:30:00,53.26,53.34,53.26,53.29,36238.0,44.7642,44.8315,44.7642,44.7895,36238.0
2019-07-11 13:35:00,53.29,53.39,53.29,53.38,67464.0,44.7895,44.8735,44.7895,44.8651,67464.0
2019-07-11 13:40:00,53.39,53.41,53.31,53.33,32017.0,44.8735,44.8903,44.8063,44.8231,32017.0
2019-07-11 13:45:00,53.33,53.41,53.3,53.41,43819.0,44.8231,44.8903,44.7979,44.8903,43819.0
2019-07-11 13:50:00,53.4,53.41,53.36,53.39,19510.0,44.8819,44.8903,44.8483,44.8735,19510.0
2019-07-11 13:55:00,53.41,53.46,53.41,53.43,62209.0,44.8903,44.9323,44.8903,44.9071,62209.0
2019-07-11 14:00:00,53.42,53.44,53.4,53.41,17929.0,44.8987,44.9155,44.8819,44.8903,17929.0
2019-07-11 14:05:00,53.4,53.43,53.38,53.39,23031.0,44.8819,44.9071,44.8651,44.8735,23031.0
2019-07-11 14:10:00,53.38,53.38,53.34,53.35,9439.0,44.8651,44.8651,44.8315,44.8399,9439.0
2019-07-11 14:15:00,53.36,53.36,53.33,53.34,8328.0,44.8483,44.8483,44.8231,44.8315,8328.0
2019-07-11 14:20:00,53.34,53.39,53.33,53.37,6210.0,44.8315,44.8735,44.8231,44.8567,6210.0
2019-07-11 14:25:00,53.37,53.43,53.36,53.4,13553.0,44.8567,44.9071,44.8483,44.8819,13553.0
2019-07-11 14:30:00,53.4,53.54,53.39,53.51,51485.0,44.8819,44.9996,44.8735,44.9744,51485.0
2019-07-11 14:35:00,53.51,53.52,53.47,53.47,12495.0,44.9744,44.9828,44.9407,44.9407,12495.0
2019-07-11 14:40:00,53.47,53.49,53.45,53.46,55998.0,44.9407,44.9575,44.9239,44.9323,55998.0
2019-07-11 14:45:00,53.46,53.48,53.43,53.45,97546.0,44.9323,44.9491,44.9071,44.9239,97546.0
2019-07-11 14:50:00,53.46,53.47,53.43,53.47,33838.0,44.9323,44.9407,44.9071,44.9407,33838.0
2019-07-11 14:55:00,53.46,53.48,53.43,53.44,27507.0,44.9323,44.9491,44.9071,44.9155,27507.0
2019-07-11 15:00:00,53.44,53.46,53.42,53.45,98616.0,44.9155,44.9323,44.8987,44.9239,98616.0
2019-07-11 15:05:00,53.45,53.47,53.41,53.42,123758.0,44.9239,44.9407,44.8903,44.8987,123758.0
2019-07-11 15:10:00,53.41,53.45,53.39,53.44,43800.0,44.8903,44.9239,44.8735,44.9155,43800.0
2019-07-11 15:15:00,53.44,53.46,53.41,53.41,48071.0,44.9155,44.9323,44.8903,44.8903,48071.0
2019-07-11 15:20:00,53.41,53.43,53.37,53.39,41514.0,44.8903,44.9071,44.8567,44.8735,41514.0
2019-07-11 15:25:00,53.4,53.52,53.39,53.49,119682.0,44.8819,44.9828,44.8735,44.9575,119682.0
2019-07-11 15:30:00,53.49,53.51,53.43,53.46,34765.0,44.9575,44.9744,44.9071,44.9323,34765.0
2019-07-11 15:35:00,53.46,53.46,53.39,53.4,53795.0,44.9323,44.9323,44.8735,44.8819,53795.0
2019-07-11 15:40:00,53.39,53.39,53.35,53.38,56788.0,44.8735,44.8735,44.8399,44.8651,56788.0
2019-07-11 15:45:00,53.38,53.5,53.38,53.48,72653.0,44.8651,44.966,44.8651,44.9491,72653.0
2019-07-11 15:50:00,53.48,53.52,53.4,53.43,209321.0,44.9491,44.9828,44.8819,44.9071,209321.0
2019-07-11 15:55:00,53.43,53.47,53.41,53.44,271373.0,44.9071,44.9407,44.8903,44.9155,271373.0
2019-07-12 09:30:00,53.55,53.67,53.52,53.59,35544.0,45.008,45.1088,44.9828,45.0416,35544.0
2019-07-12 09:35:00,53.57,53.59,53.4,53.58,53921.0,45.0248,45.0416,44.8819,45.0332,53921.0
2019-07-12 09:40:00,53.58,53.61,53.36,53.37,95731.0,45.0332,45.0584,44.8483,44.8567,95731.0
2019-07-12 09:45:00,53.4,53.5,53.37,53.46,14778.0,44.8819,44.966,44.8567,44.9323,14778.0
2019-07-12 09:50:00,53.48,53.58,53.46,53.56,52835.0,44.9491,45.0332,44.9323,45.0164,52835.0
2019-07-12 09:55:00,53.56,53.59,53.45,53.47,42629.0,45.0164,45.0416,44.9239,44.9407,42629.0
2019-07-12 10:00:00,53.46,53.52,53.43,53.46,11500.0,44.9323,44.9828,44.9071,44.9323,11500.0
2019-07-12 10:05:00,53.46,53.57,53.46,53.56,54137.0,44.9323,45.0248,44.9323,45.0164,54137.0
2019-07-12 10:10:00,53.57,53.73,53.55,53.71,148249.0,45.0248,45.1593,45.008,45.1425,148249.0
2019-07-12 10:15:00,53.71,53.74,53.67,53.67,48708.0,45.1425,45.1677,45.1088,45.1088,48708.0
2019-07-12 10:20:00,53.66,53.7,53.62,53.66,30496.0,45.1004,45.134,45.0668,45.1004,30496.0
2019-07-12 10:25:00,53.66,53.66,53.57,53.65,41292.0,45.1004,45.1004,45.0248,45.092,41292.0
2019-07-12 10:30:00,53.64,53.68,53.61,53.65,15728.0,45.0836,45.1172,45.0584,45.092,15728.0
2019-07-12 10:35:00,53.63,53.73,53.63,53.63,39785.0,45.0752,45.1593,45.0752,45.0752,39785.0
2019-07-12 10:40:00,53.64,53.67,53.63,53.66,14711.0,45.0836,45.1088,45.0752,45.1004,14711.0
2019-07-12 10:45:00,53.65,53.71,53.64,53.67,12755.0,45.092,45.1425,45.0836,45.1088,12755.0
2019-07-12 10:50:00,53.68,53.7,53.63,53.69,128633.0,45.1172,45.134,45.0752,45.1256,128633.0
2019-07-12 10:55:00,53.68,53.69,53.62,53.64,14405.0,45.1172,45.1256,45.0668,45.0836,14405.0
2019-07-12 11:00:00,53.63,53.67,53.6,53.6,36779.0,45.0752,45.1088,45.05,45.05,36779.0
2019-07-12 11:05:00,53.6,53.66,53.58,53.66,36990.0,45.05,45.1004,45.0332,45.1004,36990.0
2019-07-12 11:10:00,53.66,53.67,53.58,53.59,12473.0,45.1004,45.1088,45.0332,45.0416,12473.0
2019-07-12 11:15:00,53.6,53.65,53.58,53.64,104999.0,45.05,45.092,45.0332,45.0836,104999.0
2019-07-12 11:20:00,53.64,53.68,53.62,53.65,54780.0,45.0836,45.1172,45.0668,45.092,54780.0
2019-07-12 11:25:00,53.65,53.71,53.64,53.7,23999.0,45.092,45.1425,45.0836,45.134,23999.0
2019-07-12 11:30:00,53.72,53.8,53.7,53.76,211742.0,45.1509,45.2181,45.134,45.1845,211742.0
2019-07-12 11:35:00,53.77,53.77,53.71,53.71,85324.0,45.1929,45.1929,45.1425,45.1425,85324.0
2019-07-12 11:40:00,53.71,53.84,53.71,53.82,39520.0,45.1425,45.2517,45.1425,45.2349,39520.0
2019-07-12 11:45:00,53.81,53.82,53.78,53.8,22596.0,45.2265,45.2349,45.2013,45.2181,22596.0
2019-07-12 11:50:00,53.8,53.8,53.72,53.73,18343.0,45.2181,45.2181,45.1509,45.1593,18343.0
2019-07-12 11:55:00,53.72,53.78,53.71,53.78,41345.0,45.1509,45.2013,45.1425,45.2013,41345.0
2019-07-12 12:00:00,53.77,53.77,53.7,53.71,45561.0,45.1929,45.1929,45.134,45.1425,45561.0
2019-07-12 12:05:00,53.7,53.77,53.68,53.77,113286.0,45.134,45.1929,45.1172,45.1929,113286.0
2019-07-12 12:10:00,53.76,53.78,53.75,53.77,33171.0,45.1845,45.2013,45.1761,45.1929,33171.0
2019-07-12 12:15:00,53.78,53.8,53.78,53.78,19702.0,45.2013,45.2181,45.2013,45.2013,19702.0
2019-07-12 12:20:00,53.79,53.79,53.73,53.74,20303.0,45.2097,45.2097,45.1593,45.1677,20303.0
2019-07-12 12:25:00,53.73,53.78,53.72,53.77,40156.0,45.1593,45.2013,45.1509,45.1929,40156.0
2019-07-12 12:30:00,53.78,53.81,53.76,53.8,22406.0,45.2013,45.2265,45.1845,45.2181,22406.0
2019-07-12 12:35:00,53.8,53.86,53.79,53.85,27084.0,45.2181,45.2685,45.2097,45.2601,27084.0
2019-07-12 12:40:00,53.84,53.84,53.8,53.83,16742.0,45.2517,45.2517,45.2181,45.2433,16742.0
2019-07-12 12:45:00,53.83,53.85,53.81,53.84,9375.0,45.2433,45.2601,45.2265,45.2517,9375.0
2019-07-12 12:50:00,53.83,53.85,53.82,53.82,14210.0,45.2433,45.2601,45.2349,45.2349,14210.0
2019-07-12 12:55:00,53.82,53.85,53.8,53.81,18341.0,45.2349,45.2601,45.2181,45.2265,18341.0
2019-07-12 13:00:00,53.82,53.83,53.8,53.8,22149.0,45.2349,45.2433,45.2181,45.2181,22149.0
2019-07-12 13:05:00,53.8,53.83,53.78,53.83,39034.0,45.2181,45.2433,45.2013,45.2433,39034.0
2019-07-12 13:10:00,53.83,53.89,53.82,53.88,20223.0,45.2433,45.2937,45.2349,45.2853,20223.0
2019-07-12 13:15:00,53.88,53.88,53.82,53.85,27543.0,45.2853,45.2853,45.2349,45.2601,27543.0
2019-07-12 13:20:00,53.84,53.88,53.83,53.85,61230.0,45.2517,45.2853,45.2433,45.2601,61230.0
2019-07-12 13:25:00,53.84,53.85,53.79,53.82,24624.0,45.2517,45.2601,45.2097,45.2349,24624.0
2019-07-12 13:30:00,53.82,53.83,53.79,53.82,23431.0,45.2349,45.2433,45.2097,45.2349,23431.0
2019-07-12 13:35:00,53.82,53.82,53.79,53.8,21614.0,45.2349,45.2349,45.2097,45.2181,21614.0
2019-07-12 13:40:00,53.81,53.86,53.81,53.84,26514.0,45.2265,45.2685,45.2265,45.2517,26514.0
2019-07-12 13:45:00,53.84,53.85,53.82,53.83,18059.0,45.2517,45.2601,45.2349,45.2433,18059.0
2019-07-12 13:50:00,53.83,53.84,53.79,53.8,14420.0,45.2433,45.2517,45.2097,45.2181,14420.0
2019-07-12 13:55:00,53.8,53.83,53.79,53.82,34229.0,45.2181,45.2433,45.2097,45.2349,34229.0
2019-07-12 14:00:00,53.82,53.84,53.81,53.82,21760.0,45.2349,45.2517,45.2265,45.2349,21760.0
2019-07-12 14:05:00,53.82,53.85,53.81,53.82,12385.0,45.2349,45.2601,45.2265,45.2349,12385.0
2019-07-12 14:10:00,53.81,53.83,53.77,53.82,20806.0,45.2265,45.2433,45.1929,45.2349,20806.0
2019-07-12 14:15:00,53.83,53.89,53.83,53.88,57329.0,45.2433,45.2937,45.2433,45.2853,57329.0
2019-07-12 14:20:00,53.88,53.9,53.83,53.84,33413.0,45.2853,45.3021,45.2433,45.2517,33413.0
2019-07-12 14:25:00,53.86,53.87,53.83,53.86,28944.0,45.2685,45.2769,45.2433,45.2685,28944.0
2019-07-12 14:30:00,53.85,53.89,53.85,53.88,20035.0,45.2601,45.2937,45.2601,45.2853,20035.0
2019-07-12 14:35:00,53.88,53.94,53.88,53.93,285944.0,45.2853,45.3358,45.2853,45.3274,285944.0
2019-07-12 14:40:00,53.92,53.94,53.92,53.92,60091.0,45.319,45.3358,45.319,45.319,60091.0
2019-07-12 14:45:00,53.92,53.96,53.9,53.93,65263.0,45.319,45.3526,45.3021,45.3274,65263.0
2019-07-12 14:50:00,53.93,53.93,53.87,53.91,48376.0,45.3274,45.3274,45.2769,45.3106,48376.0
2019-07-12 14:55:00,53.91,53.94,53.89,53.93,29958.0,45.3106,45.3358,45.2937,45.3274,29958.0
2019-07-12 15:00:00,53.94,53.99,53.94,53.98,67255.0,45.3358,45.3778,45.3358,45.3694,67255.0
2019-07-12 15:05:00,53.98,54.07,53.98,54.05,66124.0,45.3694,45.445,45.3694,45.4282,66124.0
2019-07-12 15:10:00,54.04,54.06,54.0,54.03,154233.0,45.4198,45.4366,45.3862,45.4114,154233.0
2019-07-12 15:15:00,54.03,54.05,53.99,54.04,75682.0,45.4114,45.4282,45.3778,45.4198,75682.0
2019-07-12 15:20:00,54.05,54.1,54.04,54.07,47691.0,45.4282,45.4702,45.4198,45.445,47691.0
2019-07-12 15:25:00,54.08,54.1,53.95,53.96,68530.0,45.4534,45.4702,45.3442,45.3526,68530.0
2019-07-12 15:30:00,53.96,54.05,53.95,54.03,69868.0,45.3526,45.4282,45.3442,45.4114,69868.0
2019-07-12 15:35:00,54.03,54.07,54.02,54.05,55607.0,45.4114,45.445,45.403,45.4282,55607.0
2019-07-12 15:40:00,54.05,54.1,54.03,54.04,84221.0,45.4282,45.4702,45.4114,45.4198,84221.0
2019-07-12 15:45:00,54.03,54.04,53.98,53.98,178753.0,45.4114,45.4198,45.3694,45.3694,178753.0
2019-07-12 15:50:00,53.98,54.01,53.97,54.0,285799.0,45.3694,45.3946,45.361,45.3862,285799.0
2019-07-12 15:55:00,54.0,54.01,53.94,53.98,328233.0,45.3862,45.3946,45.3358,45.3694,328233.0
2019-07-15 09:30:00,54.0,54.23,53.66,53.68,265335.0,45.3862,45.5795,45.1004,45.1172,265335.0
2019-07-15 09:35:00,53.67,53.67,53.47,53.64,157459.0,45.1088,45.1088,44.9407,45.0836,157459.0
2019-07-15 09:40:00,53.64,53.74,53.58,53.64,56701.0,45.0836,45.1677,45.0332,45.0836,56701.0
2019-07-15 09:45:00,53.63,53.64,53.36,53.37,141235.0,45.0752,45.0836,44.8483,44.8567,141235.0
2019-07-15 09:50:00,53.36,53.36,53.18,53.33,148438.0,44.8483,44.8483,44.697,44.8231,148438.0
2019-07-15 09:55:00,53.32,53.39,53.29,53.38,47063.0,44.8147,44.8735,44.7895,44.8651,47063.0
2019-07-15 10:00:00,53.38,53.41,53.27,53.38,60580.0,44.8651,44.8903,44.7726,44.8651,60580.0
2019-07-15 10:05:00,53.39,53.46,53.35,53.4,70365.0,44.8735,44.9323,44.8399,44.8819,70365.0
2019-07-15 10:10:00,53.39,53.4,53.21,53.31,100712.0,44.8735,44.8819,44.7222,44.8063,100712.0
2019-07-15 10:15:00,53.29,53.31,53.22,53.26,66110.0,44.7895,44.8063,44.7306,44.7642,66110.0
2019-07-15 10:20:00,53.27,53.36,53.23,53.33,107955.0,44.7726,44.8483,44.739,44.8231,107955.0
2019-07-15 10:25:00,53.32,53.36,53.24,53.36,76150.0,44.8147,44.8483,44.7474,44.8483,76150.0
2019-07-15 10:30:00,53.36,53.46,53.34,53.43,133973.0,44.8483,44.9323,44.8315,44.9071,133973.0
2019-07-15 10:35:00,53.43,53.51,53.41,53.49,91467.0,44.9071,44.9744,44.8903,44.9575,91467.0
2019-07-15 10:40:00,53.5,53.53,53.37,53.37,129547.0,44.966,44.9912,44.8567,44.8567,129547.0
2019-07-15 10:45:00,53.37,53.37,53.28,53.29,119576.0,44.8567,44.8567,44.781,44.7895,119576.0
2019-07-15 10:50:00,53.3,53.37,53.29,53.37,67019.0,44.7979,44.8567,44.7895,44.8567,67019.0
2019-07-15 10:55:00,53.36,53.38,53.33,53.35,43004.0,44.8483,44.8651,44.8231,44.8399,43004.0
2019-07-15 11:00:00,53.35,53.37,53.31,53.32,23907.0,44.8399,44.8567,44.8063,44.8147,23907.0
2019-07-15 11:05:00,53.33,53.35,53.25,53.26,27661.0,44.8231,44.8399,44.7558,44.7642,27661.0
2019-07-15 11:10:00,53.26,53.26,53.16,53.21,27175.0,44.7642,44.7642,44.6802,44.7222,27175.0
2019-07-15 11:15:00,53.2,53.23,53.17,53.2,46924.0,44.7138,44.739,44.6886,44.7138,46924.0
2019-07-15 11:20:00,53.2,53.25,53.2,53.23,29583.0,44.7138,44.7558,44.7138,44.739,29583.0
2019-07-15 11:25:00,53.23,53.25,53.18,53.19,23396.0,44.739,44.7558,44.697,44.7054,23396.0
2019-07-15 11:30:00,53.19,53.22,53.11,53.12,65040.0,44.7054,44.7306,44.6382,44.6466,65040.0
2019-07-15 11:35:00,53.11,53.12,53.05,53.1,17846.0,44.6382,44.6466,44.5877,44.6298,17846.0
2019-07-15 11:40:00,53.1,53.11,53.06,53.06,49448.0,44.6298,44.6382,44.5961,44.5961,49448.0
2019-07-15 11:45:00,53.05,53.1,53.02,53.08,115999.0,44.5877,44.6298,44.5625,44.6129,115999.0
2019-07-15 11:50:00,53.08,53.11,53.07,53.07,19765.0,44.6129,44.6382,44.6045,44.6045,19765.0
2019-07-15 11:55:00,53.07,53.09,53.04,53.05,37324.0,44.6045,44.6214,44.5793,44.5877,37324.0
2019-07-15 12:00:00,53.06,53.06,52.97,53.03,18793.0,44.5961,44.5961,44.5205,44.5709,18793.0
2019-07-15 12:05:00,53.03,53.05,52.95,52.96,52263.0,44.5709,44.5877,44.5037,44.5121,52263.0
2019-07-15 12:10:00,52.96,52.99,52.93,52.96,35527.0,44.5121,44.5373,44.4869,44.5121,35527.0
2019-07-15 12:15:00,52.97,53.03,52.96,53.03,120621.0,44.5205,44.5709,44.5121,44.5709,120621.0
2019-07-15 12:20:00,53.03,53.08,53.01,53.07,19123.0,44.5709,44.6129,44.5541,44.6045,19123.0
2019-07-15 12:25:00,53.08,53.09,52.97,52.98,97453.0,44.6129,44.6214,44.5205,44.5289,97453.0
2019-07-15 12:30:00,52.98,53.0,52.93,52.97,32019.0,44.5289,44.5457,44.4869,44.5205,32019.0
2019-07-15 12:35:00,52.97,53.01,52.95,53.0,27582.0,44.5205,44.5541,44.5037,44.5457,27582.0
2019-07-15 12:40:00,52.99,53.01,52.97,52.97,37829.0,44.5373,44.5541,44.5205,44.5205,37829.0
2019-07-15 12:45:00,52.97,52.99,52.95,52.95,26455.0,44.5205,44.5373,44.5037,44.5037,26455.0
2019-07-15 12:50:00,52.96,52.98,52.95,52.96,12605.0,44.5121,44.5289,44.5037,44.5121,12605.0
2019-07-15 12:55:00,52.96,52.97,52.93,52.95,28189.0,44.5121,44.5205,44.4869,44.5037,28189.0
2019-07-15 13:00:00,52.96,52.96,52.91,52.91,24846.0,44.5121,44.5121,44.4701,44.4701,24846.0
2019-07-15 13:05:00,52.92,52.94,52.88,52.91,80669.0,44.4785,44.4953,44.4449,44.4701,80669.0
2019-07-15 13:10:00,52.91,52.93,52.88,52.93,56313.0,44.4701,44.4869,44.4449,44.4869,56313.0
2019-07-15 13:15:00,52.94,52.96,52.91,52.91,19167.0,44.4953,44.5121,44.4701,44.4701,19167.0
2019-07-15 13:20:00,52.91,52.92,52.89,52.89,9940.0,44.4701,44.4785,44.4533,44.4533,9940.0
2019-07-15 13:25:00,52.89,52.89,52.86,52.88,19944.0,44.4533,44.4533,44.428,44.4449,19944.0
2019-07-15 13:30:00,52.87,52.94,52.84,52.93,84009.0,44.4364,44.4953,44.4112,44.4869,84009.0
2019-07-15 13:35:00,52.92,52.97,52.9,52.97,63446.0,44.4785,44.5205,44.4617,44.5205,63446.0
2019-07-15 13:40:00,52.97,52.97,52.94,52.95,10902.0,44.5205,44.5205,44.4953,44.5037,10902.0
2019-07-15 13:45:00,52.95,52.97,52.88,52.88,44133.0,44.5037,44.5205,44.4449,44.4449,44133.0
2019-07-15 13:50:00,52.89,52.94,52.89,52.92,18604.0,44.4533,44.4953,44.4533,44.4785,18604.0
2019-07-15 13:55:00,52.93,52.97,52.91,52.91,16438.0,44.4869,44.5205,44.4701,44.4701,16438.0
2019-07-15 14:00:00,52.91,52.96,52.91,52.93,28060.0,44.4701,44.5121,44.4701,44.4869,28060.0
2019-07-15 14:05:00,52.92,52.95,52.89,52.95,61501.0,44.4785,44.5037,44.4533,44.5037,61501.0
2019-07-15 14:10:00,52.95,53.04,52.94,53.02,81507.0,44.5037,44.5793,44.4953,44.5625,81507.0
2019-07-15 14:15:00,53.03,53.04,52.97,53.03,80930.0,44.5709,44.5793,44.5205,44.5709,80930.0
2019-07-15 14:20:00,53.03,53.1,53.02,53.06,138335.0,44.5709,44.6298,44.5625,44.5961,138335.0
2019-07-15 14:25:00,53.06,53.1,53.04,53.05,28691.0,44.5961,44.6298,44.5793,44.5877,28691.0
2019-07-15 14:30:00,53.05,53.06,53.03,53.05,20412.0,44.5877,44.5961,44.5709,44.5877,20412.0
2019-07-15 14:35:00,53.05,53.06,53.0,53.0,50358.0,44.5877,44.5961,44.5457,44.5457,50358.0
2019-07-15 14:40:00,52.99,53.0,52.97,52.97,82522.0,44.5373,44.5457,44.5205,44.5205,82522.0
2019-07-15 14:45:00,52.97,52.98,52.95,52.95,23666.0,44.5205,44.5289,44.5037,44.5037,23666.0
2019-07-15 14:50:00,52.95,52.98,52.93,52.97,38806.0,44.5037,44.5289,44.4869,44.5205,38806.0
2019-07-15 14:55:00,52.97,53.02,52.97,53.01,21913.0,44.5205,44.5625,44.5205,44.5541,21913.0
2019-07-15 15:00:00,53.0,53.0,52.92,52.94,33005.0,44.5457,44.5457,44.4785,44.4953,33005.0
2019-07-15 15:05:00,52.94,52.94,52.88,52.89,44531.0,44.4953,44.4953,44.4449,44.4533,44531.0
2019-07-15 15:10:00,52.89,52.92,52.87,52.87,93613.0,44.4533,44.4785,44.4364,44.4364,93613.0
2019-07-15 15:15:00,52.87,52.87,52.82,52.85,45300.0,44.4364,44.4364,44.3944,44.4196,45300.0
2019-07-15 15:20:00,52.85,52.88,52.84,52.87,45374.0,44.4196,44.4449,44.4112,44.4364,45374.0
2019-07-15 15:25:00,52.88,52.89,52.83,52.83,36412.0,44.4449,44.4533,44.4028,44.4028,36412.0
2019-07-15 15:30:00,52.83,52.91,52.82,52.83,82908.0,44.4028,44.4701,44.3944,44.4028,82908.0
2019-07-15 15:35:00,52.83,52.83,52.77,52.79,151669.0,44.4028,44.4028,44.3524,44.3692,151669.0
2019-07-15 15:40:00,52.79,52.85,52.79,52.8,126576.0,44.3692,44.4196,44.3692,44.3776,126576.0
2019-07-15 15:45:00,52.8,52.82,52.77,52.8,133472.0,44.3776,44.3944,44.3524,44.3776,133472.0
2019-07-15 15:50:00,52.81,52.86,52.8,52.85,183965.0,44.386,44.428,44.3776,44.4196,183965.0
2019-07-15 15:55:00,52.84,52.91,52.84,52.89,486086.0,44.4112,44.4701,44.4112,44.4533,486086.0
2019-07-16 09:30:00,52.9,52.99,52.45,52.69,587446.0,44.4617,44.5373,44.0834,44.2852,587446.0
2019-07-16 09:35:00,52.69,52.81,52.61,52.74,301321.0,44.2852,44.386,44.2179,44.3272,301321.0
2019-07-16 09:40:00,52.74,52.82,52.72,52.77,104302.0,44.3272,44.3944,44.3104,44.3524,104302.0
2019-07-16 09:45:00,52.76,52.89,52.76,52.86,196574.0,44.344,44.4533,44.344,44.428,196574.0
2019-07-16 09:50:00,52.86,52.89,52.79,52.86,50727.0,44.428,44.4533,44.3692,44.428,50727.0
2019-07-16 09:55:00,52.85,52.85,52.72,52.73,62546.0,44.4196,44.4196,44.3104,44.3188,62546.0
2019-07-16 10:00:00,52.73,52.87,52.7,52.87,74755.0,44.3188,44.4364,44.2936,44.4364,74755.0
2019-07-16 10:05:00,52.89,52.96,52.84,52.94,74421.0,44.4533,44.5121,44.4112,44.4953,74421.0
2019-07-16 10:10:00,52.93,53.01,52.9,52.93,46978.0,44.4869,44.5541,44.4617,44.4869,46978.0
2019-07-16 10:15:00,52.95,52.98,52.83,52.85,100118.0,44.5037,44.5289,44.4028,44.4196,100118.0
2019-07-16 10:20:00,52.85,53.0,52.85,52.93,307647.0,44.4196,44.5457,44.4196,44.4869,307647.0
2019-07-16 10:25:00,52.94,52.98,52.92,52.98,25086.0,44.4953,44.5289,44.4785,44.5289,25086.0
2019-07-16 10:30:00,53.01,53.04,52.95,53.02,14912.0,44.5541,44.5793,44.5037,44.5625,14912.0
2019-07-16 10:35:00,53.02,53.03,52.91,52.91,16597.0,44.5625,44.5709,44.4701,44.4701,16597.0
2019-07-16 10:40:00,52.92,53.05,52.92,53.05,9128.0,44.4785,44.5877,44.4785,44.5877,9128.0
2019-07-16 10:45:00,53.05,53.06,52.94,52.95,14825.0,44.5877,44.5961,44.4953,44.5037,14825.0
2019-07-16 10:50:00,52.95,52.97,52.92,52.96,7876.0,44.5037,44.5205,44.4785,44.5121,7876.0
2019-07-16 10:55:00,52.96,53.02,52.95,53.0,14366.0,44.5121,44.5625,44.5037,44.5457,14366.0
2019-07-16 11:00:00,53.0,53.12,52.99,53.11,147813.0,44.5457,44.6466,44.5373,44.6382,147813.0
2019-07-16 11:05:00,53.11,53.13,53.07,53.12,17192.0,44.6382,44.655,44.6045,44.6466,17192.0
2019-07-16 11:10:00,53.11,53.14,53.08,53.11,46538.0,44.6382,44.6634,44.6129,44.6382,46538.0
2019-07-16 11:15:00,53.11,53.13,53.06,53.09,34081.0,44.6382,44.655,44.5961,44.6214,34081.0
2019-07-16 11:20:00,53.09,53.09,53.01,53.03,15932.0,44.6214,44.6214,44.5541,44.5709,15932.0
2019-07-16 11:25:00,53.02,53.03,52.98,53.0,31480.0,44.5625,44.5709,44.5289,44.5457,31480.0
2019-07-16 11:30:00,53.02,53.03,52.96,52.98,22600.0,44.5625,44.5709,44.5121,44.5289,22600.0
2019-07-16 11:35:00,52.98,53.0,52.96,52.97,18977.0,44.5289,44.5457,44.5121,44.5205,18977.0
2019-07-16 11:40:00,52.98,52.99,52.95,52.98,128084.0,44.5289,44.5373,44.5037,44.5289,128084.0
2019-07-16 11:45:00,52.97,52.98,52.91,52.91,11192.0,44.5205,44.5289,44.4701,44.4701,11192.0
2019-07-16 11:50:00,52.92,53.0,52.92,52.98,81197.0,44.4785,44.5457,44.4785,44.5289,81197.0
2019-07-16 11:55:00,52.99,53.01,52.92,52.93,33502.0,44.5373,44.5541,44.4785,44.4869,33502.0
2019-07-16 12:00:00,52.94,52.96,52.91,52.93,86524.0,44.4953,44.5121,44.4701,44.4869,86524.0
2019-07-16 12:05:00,52.93,52.93,52.8,52.8,87872.0,44.4869,44.4869,44.3776,44.3776,87872.0
2019-07-16 12:10:00,52.82,52.83,52.77,52.79,41077.0,44.3944,44.4028,44.3524,44.3692,41077.0
2019-07-16 12:15:00,52.77,52.77,52.65,52.65,122298.0,44.3524,44.3524,44.2515,44.2515,122298.0
2019-07-16 12:20:00,52.65,52.73,52.64,52.72,40375.0,44.2515,44.3188,44.2431,44.3104,40375.0
2019-07-16 12:25:00,52.72,52.74,52.7,52.7,18671.0,44.3104,44.3272,44.2936,44.2936,18671.0
2019-07-16 12:30:00,52.7,52.72,52.66,52.72,9426.0,44.2936,44.3104,44.2599,44.3104,9426.0
2019-07-16 12:35:00,52.72,52.78,52.71,52.78,61582.0,44.3104,44.3608,44.302,44.3608,61582.0
2019-07-16 12:40:00,52.77,52.8,52.73,52.77,25902.0,44.3524,44.3776,44.3188,44.3524,25902.0
2019-07-16 12:45:00,52.76,52.76,52.68,52.7,170654.0,44.344,44.344,44.2768,44.2936,170654.0
2019-07-16 12:50:00,52.7,52.72,52.67,52.67,27399.0,44.2936,44.3104,44.2684,44.2684,27399.0
2019-07-16 12:55:00,52.67,52.68,52.59,52.6,59615.0,44.2684,44.2768,44.2011,44.2095,59615.0
2019-07-16 13:00:00,52.6,52.69,52.57,52.68,127913.0,44.2095,44.2852,44.1843,44.2768,127913.0
2019-07-16 13:05:00,52.67,52.76,52.66,52.73,49669.0,44.2684,44.344,44.2599,44.3188,49669.0
2019-07-16 13:10:00,52.73,52.76,52.72,52.76,11889.0,44.3188,44.344,44.3104,44.344,11889.0
2019-07-16 13:15:00,52.77,52.84,52.77,52.79,33571.0,44.3524,44.4112,44.3524,44.3692,33571.0
2019-07-16 13:20:00,52.79,52.82,52.78,52.81,6086.0,44.3692,44.3944,44.3608,44.386,6086.0
2019-07-16 13:25:00,52.79,52.86,52.79,52.84,32554.0,44.3692,44.428,44.3692,44.4112,32554.0
2019-07-16 13:30:00,52.85,52.91,52.84,52.89,25174.0,44.4196,44.4701,44.4112,44.4533,25174.0
2019-07-16 13:35:00,52.88,52.91,52.87,52.88,10131.0,44.4449,44.4701,44.4364,44.4449,10131.0
2019-07-16 13:40:00,52.87,52.9,52.85,52.86,19750.0,44.4364,44.4617,44.4196,44.428,19750.0
2019-07-16 13:45:00,52.86,52.86,52.79,52.83,11986.0,44.428,44.428,44.3692,44.4028,11986.0
2019-07-16 13:50:00,52.83,52.84,52.8,52.81,8167.0,44.4028,44.4112,44.3776,44.386,8167.0
2019-07-16 13:55:00,52.8,52.8,52.77,52.8,15149.0,44.3776,44.3776,44.3524,44.3776,15149.0
2019-07-16 14:00:00,52.8,52.96,52.8,52.93,85207.0,44.3776,44.5121,44.3776,44.4869,85207.0
2019-07-16 14:05:00,52.93,52.93,52.87,52.89,43926.0,44.4869,44.4869,44.4364,44.4533,43926.0
2019-07-16 14:10:00,52.89,52.89,52.84,52.86,14589.0,44.4533,44.4533,44.4112,44.428,14589.0
2019-07-16 14:15:00,52.87,52.91,52.83,52.83,24004.0,44.4364,44.4701,44.4028,44.4028,24004.0
2019-07-16 14:20:00,52.83,52.9,52.81,52.89,44200.0,44.4028,44.4617,44.386,44.4533,44200.0
2019-07-16 14:25:00,52.88,52.88,52.79,52.8,12384.0,44.4449,44.4449,44.3692,44.3776,12384.0
2019-07-16 14:30:00,52.81,52.83,52.78,52.79,49726.0,44.386,44.4028,44.3608,44.3692,49726.0
2019-07-16 14:35:00,52.8,52.9,52.78,52.9,44704.0,44.3776,44.4617,44.3608,44.4617,44704.0
2019-07-16 14:40:00,52.89,52.93,52.87,52.92,128840.0,44.4533,44.4869,44.4364,44.4785,128840.0
2019-07-16 14:45:00,52.92,52.93,52.88,52.92,22331.0,44.4785,44.4869,44.4449,44.4785,22331.0
2019-07-16 14:50:00,52.92,52.92,52.86,52.89,39151.0,44.4785,44.4785,44.428,44.4533,39151.0
2019-07-16 14:55:00,52.88,52.92,52.87,52.88,20800.0,44.4449,44.4785,44.4364,44.4449,20800.0
2019-07-16 15:00:00,52.87,52.89,52.85,52.88,56850.0,44.4364,44.4533,44.4196,44.4449,56850.0
2019-07-16 15:05:00,52.89,52.93,52.88,52.91,12772.0,44.4533,44.4869,44.4449,44.4701,12772.0
2019-07-16 15:10:00,52.9,52.96,52.88,52.91,18263.0,44.4617,44.5121,44.4449,44.4701,18263.0
2019-07-16 15:15:00,52.9,52.95,52.89,52.95,14808.0,44.4617,44.5037,44.4533,44.5037,14808.0
2019-07-16 15:20:00,52.95,52.96,52.88,52.92,17956.0,44.5037,44.5121,44.4449,44.4785,17956.0
2019-07-16 15:25:00,52.91,52.92,52.89,52.9,27206.0,44.4701,44.4785,44.4533,44.4617,27206.0
2019-07-16 15:30:00,52.9,53.0,52.89,52.96,68007.0,44.4617,44.5457,44.4533,44.5121,68007.0
2019-07-16 15:35:00,52.95,53.0,52.94,53.0,124478.0,44.5037,44.5457,44.4953,44.5457,124478.0
2019-07-16 15:40:00,53.0,53.01,52.97,52.98,65687.0,44.5457,44.5541,44.5205,44.5289,65687.0
2019-07-16 15:45:00,52.98,52.98,52.94,52.95,35218.0,44.5289,44.5289,44.4953,44.5037,35218.0
2019-07-16 15:50:00,52.95,52.99,52.93,52.94,50077.0,44.5037,44.5373,44.4869,44.4953,50077.0
2019-07-16 15:55:00,52.94,52.96,52.88,52.88,251526.0,44.4953,44.5121,44.4449,44.4449,251526.0
2019-07-17 09:30:00,52.73,52.75,52.41,52.53,102873.0,44.3188,44.3356,44.0498,44.1507,102873.0
2019-07-17 09:35:00,52.53,52.56,52.38,52.48,66390.0,44.1507,44.1759,44.0246,44.1087,66390.0
2019-07-17 09:40:00,52.48,52.52,52.36,52.48,148017.0,44.1087,44.1423,44.0078,44.1087,148017.0
2019-07-17 09:45:00,52.49,52.52,52.24,52.34,63658.0,44.1171,44.1423,43.9069,43.991,63658.0
2019-07-17 09:50:00,52.32,52.37,52.23,52.32,200559.0,43.9742,44.0162,43.8985,43.9742,200559.0
2019-07-17 09:55:00,52.3,52.48,52.25,52.47,261030.0,43.9574,44.1087,43.9153,44.1003,261030.0
2019-07-17 10:00:00,52.47,52.53,52.43,52.49,86457.0,44.1003,44.1507,44.0666,44.1171,86457.0
2019-07-17 10:05:00,52.49,52.55,52.38,52.38,46436.0,44.1171,44.1675,44.0246,44.0246,46436.0
2019-07-17 10:10:00,52.39,52.44,52.36,52.36,47209.0,44.033,44.075,44.0078,44.0078,47209.0
2019-07-17 10:15:00,52.37,52.41,52.32,52.38,38132.0,44.0162,44.0498,43.9742,44.0246,38132.0
2019-07-17 10:20:00,52.37,52.48,52.34,52.45,48068.0,44.0162,44.1087,43.991,44.0834,48068.0
2019-07-17 10:25:00,52.46,52.54,52.43,52.51,19802.0,44.0918,44.1591,44.0666,44.1339,19802.0
2019-07-17 10:30:00,52.49,52.52,52.43,52.51,33605.0,44.1171,44.1423,44.0666,44.1339,33605.0
2019-07-17 10:35:00,52.5,52.51,52.42,52.42,19783.0,44.1255,44.1339,44.0582,44.0582,19783.0
2019-07-17 10:40:00,52.41,52.42,52.32,52.33,31731.0,44.0498,44.0582,43.9742,43.9826,31731.0
2019-07-17 10:45:00,52.31,52.31,52.25,52.26,73760.0,43.9658,43.9658,43.9153,43.9238,73760.0
2019-07-17 10:50:00,52.27,52.3,52.15,52.19,119291.0,43.9322,43.9574,43.8313,43.8649,119291.0
2019-07-17 10:55:00,52.19,52.3,52.14,52.3,52728.0,43.8649,43.9574,43.8229,43.9574,52728.0
2019-07-17 11:00:00,52.3,52.45,52.28,52.35,91415.0,43.9574,44.0834,43.9406,43.9994,91415.0
2019-07-17 11:05:00,52.35,52.39,52.27,52.32,388694.0,43.9994,44.033,43.9322,43.9742,388694.0
2019-07-17 11:10:00,52.32,52.45,52.32,52.44,72816.0,43.9742,44.0834,43.9742,44.075,72816.0
2019-07-17 11:15:00,52.44,52.48,52.42,52.48,36413.0,44.075,44.1087,44.0582,44.1087,36413.0
2019-07-17 11:20:00,52.48,52.62,52.46,52.62,116468.0,44.1087,44.2263,44.0918,44.2263,116468.0
2019-07-17 11:25:00,52.62,52.62,52.54,52.55,44684.0,44.2263,44.2263,44.1591,44.1675,44684.0
2019-07-17 11:30:00,52.55,52.68,52.54,52.65,49314.0,44.1675,44.2768,44.1591,44.2515,49314.0
2019-07-17 11:35:00,52.65,52.77,52.64,52.7,49120.0,44.2515,44.3524,44.2431,44.2936,49120.0
2019-07-17 11:40:00,52.69,52.76,52.67,52.76,165590.0,44.2852,44.344,44.2684,44.344,165590.0
2019-07-17 11:45:00,52.75,52.79,52.69,52.78,23154.0,44.3356,44.3692,44.2852,44.3608,23154.0
2019-07-17 11:50:00,52.8,52.84,52.79,52.84,28604.0,44.3776,44.4112,44.3692,44.4112,28604.0
2019-07-17 11:55:00,52.85,52.85,52.74,52.74,27213.0,44.4196,44.4196,44.3272,44.3272,27213.0
2019-07-17 12:00:00,52.74,52.76,52.68,52.69,21331.0,44.3272,44.344,44.2768,44.2852,21331.0
2019-07-17 12:05:00,52.69,52.73,52.67,52.67,18052.0,44.2852,44.3188,44.2684,44.2684,18052.0
2019-07-17 12:10:00,52.66,52.67,52.64,52.65,35684.0,44.2599,44.2684,44.2431,44.2515,35684.0
2019-07-17 12:15:00,52.65,52.68,52.62,52.66,31580.0,44.2515,44.2768,44.2263,44.2599,31580.0
2019-07-17 12:20:00,52.66,52.68,52.61,52.65,51647.0,44.2599,44.2768,44.2179,44.2515,51647.0
2019-07-17 12:25:00,52.66,52.69,52.63,52.63,8847.0,44.2599,44.2852,44.2347,44.2347,8847.0
2019-07-17 12:30:00,52.63,52.64,52.58,52.6,9334.0,44.2347,44.2431,44.1927,44.2095,9334.0
2019-07-17 12:35:00,52.6,52.6,52.56,52.57,25339.0,44.2095,44.2095,44.1759,44.1843,25339.0
2019-07-17 12:40:00,52.57,52.61,52.57,52.61,14881.0,44.1843,44.2179,44.1843,44.2179,14881.0
2019-07-17 12:45:00,52.58,52.59,52.55,52.56,4625.0,44.1927,44.2011,44.1675,44.1759,4625.0
2019-07-17 12:50:00,52.58,52.6,52.53,52.59,105612.0,44.1927,44.2095,44.1507,44.2011,105612.0
2019-07-17 12:55:00,52.59,52.6,52.54,52.54,21247.0,44.2011,44.2095,44.1591,44.1591,21247.0
2019-07-17 13:00:00,52.54,52.58,52.54,52.58,16890.0,44.1591,44.1927,44.1591,44.1927,16890.0
2019-07-17 13:05:00,52.59,52.63,52.56,52.59,51352.0,44.2011,44.2347,44.1759,44.2011,51352.0
2019-07-17 13:10:00,52.59,52.62,52.58,52.61,14711.0,44.2011,44.2263,44.1927,44.2179,14711.0
2019-07-17 13:15:00,52.59,52.61,52.56,52.6,6273.0,44.2011,44.2179,44.1759,44.2095,6273.0
2019-07-17 13:20:00,52.6,52.65,52.6,52.63,4624.0,44.2095,44.2515,44.2095,44.2347,4624.0
2019-07-17 13:25:00,52.63,52.66,52.62,52.66,5216.0,44.2347,44.2599,44.2263,44.2599,5216.0
2019-07-17 13:30:00,52.65,52.66,52.63,52.64,16856.0,44.2515,44.2599,44.2347,44.2431,16856.0
2019-07-17 13:35:00,52.63,52.65,52.6,52.62,6116.0,44.2347,44.2515,44.2095,44.2263,6116.0
2019-07-17 13:40:00,52.61,52.68,52.6,52.65,11043.0,44.2179,44.2768,44.2095,44.2515,11043.0
2019-07-17 13:45:00,52.66,52.68,52.6,52.6,26330.0,44.2599,44.2768,44.2095,44.2095,26330.0
2019-07-17 13:50:00,52.6,52.64,52.58,52.63,20602.0,44.2095,44.2431,44.1927,44.2347,20602.0
2019-07-17 13:55:00,52.63,52.65,52.63,52.65,3364.0,44.2347,44.2515,44.2347,44.2515,3364.0
2019-07-17 14:00:00,52.62,52.62,52.57,52.57,9737.0,44.2263,44.2263,44.1843,44.1843,9737.0
2019-07-17 14:05:00,52.57,52.59,52.52,52.55,76916.0,44.1843,44.2011,44.1423,44.1675,76916.0
2019-07-17 14:10:00,52.55,52.59,52.53,52.54,23951.0,44.1675,44.2011,44.1507,44.1591,23951.0
2019-07-17 14:15:00,52.55,52.57,52.53,52.56,33667.0,44.1675,44.1843,44.1507,44.1759,33667.0
2019-07-17 14:20:00,52.55,52.56,52.51,52.52,29789.0,44.1675,44.1759,44.1339,44.1423,29789.0
2019-07-17 14:25:00,52.52,52.58,52.52,52.57,29754.0,44.1423,44.1927,44.1423,44.1843,29754.0
2019-07-17 14:30:00,52.56,52.58,52.53,52.57,98693.0,44.1759,44.1927,44.1507,44.1843,98693.0
2019-07-17 14:35:00,52.57,52.63,52.56,52.61,33724.0,44.1843,44.2347,44.1759,44.2179,33724.0
2019-07-17 14:40:00,52.62,52.63,52.57,52.59,62378.0,44.2263,44.2347,44.1843,44.2011,62378.0
2019-07-17 14:45:00,52.58,52.58,52.52,52.53,41774.0,44.1927,44.1927,44.1423,44.1507,41774.0
2019-07-17 14:50:00,52.53,52.55,52.48,52.49,36522.0,44.1507,44.1675,44.1087,44.1171,36522.0
2019-07-17 14:55:00,52.48,52.52,52.46,52.52,99076.0,44.1087,44.1423,44.0918,44.1423,99076.0
2019-07-17 15:00:00,52.52,52.52,52.4,52.4,30031.0,44.1423,44.1423,44.0414,44.0414,30031.0
2019-07-17 15:05:00,52.4,52.51,52.4,52.51,43925.0,44.0414,44.1339,44.0414,44.1339,43925.0
2019-07-17 15:10:00,52.51,52.59,52.5,52.58,59981.0,44.1339,44.2011,44.1255,44.1927,59981.0
2019-07-17 15:15:00,52.58,52.64,52.57,52.64,43100.0,44.1927,44.2431,44.1843,44.2431,43100.0
2019-07-17 15:20:00,52.64,52.64,52.52,52.53,23310.0,44.2431,44.2431,44.1423,44.1507,23310.0
2019-07-17 15:25:00,52.53,52.55,52.43,52.43,24265.0,44.1507,44.1675,44.0666,44.0666,24265.0
2019-07-17 15:30:00,52.42,52.53,52.39,52.52,171850.0,44.0582,44.1507,44.033,44.1423,171850.0
2019-07-17 15:35:00,52.52,52.53,52.46,52.5,86187.0,44.1423,44.1507,44.0918,44.1255,86187.0
2019-07-17 15:40:00,52.51,52.57,52.49,52.55,98627.0,44.1339,44.1843,44.1171,44.1675,98627.0
2019-07-17 15:45:00,52.55,52.56,52.51,52.55,43843.0,44.1675,44.1759,44.1339,44.1675,43843.0
2019-07-17 15:50:00,52.55,52.57,52.51,52.53,74132.0,44.1675,44.1843,44.1339,44.1507,74132.0
2019-07-17 15:55:00,52.53,52.55,52.45,52.45,195023.0,44.1507,44.1675,44.0834,44.0834,195023.0
2019-07-18 09:30:00,52.32,52.42,52.09,52.29,212799.0,43.9742,44.0582,43.7809,43.949,212799.0
2019-07-18 09:35:00,52.29,52.67,52.29,52.63,252836.0,43.949,44.2684,43.949,44.2347,252836.0
2019-07-18 09:40:00,52.62,52.71,52.52,52.66,93243.0,44.2263,44.302,44.1423,44.2599,93243.0
2019-07-18 09:45:00,52.66,52.67,52.54,52.58,46943.0,44.2599,44.2684,44.1591,44.1927,46943.0
2019-07-18 09:50:00,52.58,52.69,52.53,52.68,81236.0,44.1927,44.2852,44.1507,44.2768,81236.0
2019-07-18 09:55:00,52.69,52.71,52.61,52.68,91876.0,44.2852,44.302,44.2179,44.2768,91876.0
2019-07-18 10:00:00,52.68,52.73,52.62,52.68,63078.0,44.2768,44.3188,44.2263,44.2768,63078.0
2019-07-18 10:05:00,52.68,52.72,52.62,52.68,37585.0,44.2768,44.3104,44.2263,44.2768,37585.0
2019-07-18 10:10:00,52.68,52.73,52.62,52.62,91780.0,44.2768,44.3188,44.2263,44.2263,91780.0
2019-07-18 10:15:00,52.63,52.65,52.57,52.58,68796.0,44.2347,44.2515,44.1843,44.1927,68796.0
2019-07-18 10:20:00,52.59,52.67,52.57,52.62,131381.0,44.2011,44.2684,44.1843,44.2263,131381.0
2019-07-18 10:25:00,52.62,52.65,52.55,52.64,57518.0,44.2263,44.2515,44.1675,44.2431,57518.0
2019-07-18 10:30:00,52.65,52.73,52.65,52.69,13299.0,44.2515,44.3188,44.2515,44.2852,13299.0
2019-07-18 10:35:00,52.68,52.7,52.56,52.58,19758.0,44.2768,44.2936,44.1759,44.1927,19758.0
2019-07-18 10:40:00,52.56,52.72,52.56,52.71,51514.0,44.1759,44.3104,44.1759,44.302,51514.0
2019-07-18 10:45:00,52.71,52.77,52.71,52.75,48508.0,44.302,44.3524,44.302,44.3356,48508.0
2019-07-18 10:50:00,52.76,52.79,52.7,52.73,29126.0,44.344,44.3692,44.2936,44.3188,29126.0
2019-07-18 10:55:00,52.72,52.78,52.69,52.77,43228.0,44.3104,44.3608,44.2852,44.3524,43228.0
2019-07-18 11:00:00,52.78,52.93,52.77,52.93,14359.0,44.3608,44.4869,44.3524,44.4869,14359.0
2019-07-18 11:05:00,52.94,52.96,52.89,52.92,10096.0,44.4953,44.5121,44.4533,44.4785,10096.0
2019-07-18 11:10:00,52.92,53.0,52.92,52.92,68617.0,44.4785,44.5457,44.4785,44.4785,68617.0
2019-07-18 11:15:00,52.93,52.99,52.92,52.96,34825.0,44.4869,44.5373,44.4785,44.5121,34825.0
2019-07-18 11:20:00,52.96,52.96,52.8,52.82,35590.0,44.5121,44.5121,44.3776,44.3944,35590.0
2019-07-18 11:25:00,52.82,52.86,52.75,52.76,22486.0,44.3944,44.428,44.3356,44.344,22486.0
2019-07-18 11:30:00,52.76,52.79,52.69,52.72,149618.0,44.344,44.3692,44.2852,44.3104,149618.0
2019-07-18 11:35:00,52.71,52.71,52.62,52.69,171349.0,44.302,44.302,44.2263,44.2852,171349.0
2019-07-18 11:40:00,52.69,52.76,52.65,52.74,55368.0,44.2852,44.344,44.2515,44.3272,55368.0
2019-07-18 11:45:00,52.76,52.87,52.76,52.85,46518.0,44.344,44.4364,44.344,44.4196,46518.0
2019-07-18 11:50:00,52.85,52.92,52.84,52.9,23734.0,44.4196,44.4785,44.4112,44.4617,23734.0
2019-07-18 11:55:00,52.9,52.97,52.89,52.94,28971.0,44.4617,44.5205,44.4533,44.4953,28971.0
2019-07-18 12:00:00,52.94,52.96,52.86,52.94,36869.0,44.4953,44.5121,44.428,44.4953,36869.0
2019-07-18 12:05:00,52.93,53.04,52.93,53.03,61941.0,44.4869,44.5793,44.4869,44.5709,61941.0
2019-07-18 12:10:00,53.03,53.07,52.99,53.05,79080.0,44.5709,44.6045,44.5373,44.5877,79080.0
2019-07-18 12:15:00,53.05,53.09,53.03,53.06,44219.0,44.5877,44.6214,44.5709,44.5961,44219.0
2019-07-18 12:20:00,53.06,53.14,53.06,53.13,75313.0,44.5961,44.6634,44.5961,44.655,75313.0
2019-07-18 12:25:00,53.12,53.13,53.08,53.11,55458.0,44.6466,44.655,44.6129,44.6382,55458.0
2019-07-18 12:30:00,53.11,53.14,53.07,53.07,32603.0,44.6382,44.6634,44.6045,44.6045,32603.0
2019-07-18 12:35:00,53.07,53.07,53.03,53.05,17914.0,44.6045,44.6045,44.5709,44.5877,17914.0
2019-07-18 12:40:00,53.05,53.07,53.03,53.06,23107.0,44.5877,44.6045,44.5709,44.5961,23107.0
2019-07-18 12:45:00,53.05,53.05,53.0,53.01,46905.0,44.5877,44.5877,44.5457,44.5541,46905.0
2019-07-18 12:50:00,53.02,53.06,53.02,53.05,23483.0,44.5625,44.5961,44.5625,44.5877,23483.0
2019-07-18 12:55:00,53.04,53.05,53.01,53.03,24237.0,44.5793,44.5877,44.5541,44.5709,24237.0
2019-07-18 13:00:00,53.01,53.11,53.0,53.11,54827.0,44.5541,44.6382,44.5457,44.6382,54827.0
2019-07-18 13:05:00,53.1,53.12,53.07,53.1,13390.0,44.6298,44.6466,44.6045,44.6298,13390.0
2019-07-18 13:10:00,53.13,53.24,53.12,53.24,44315.0,44.655,44.7474,44.6466,44.7474,44315.0
2019-07-18 13:15:00,53.24,53.25,53.16,53.24,88078.0,44.7474,44.7558,44.6802,44.7474,88078.0
2019-07-18 13:20:00,53.23,53.26,53.2,53.26,81748.0,44.739,44.7642,44.7138,44.7642,81748.0
2019-07-18 13:25:00,53.26,53.3,53.23,53.28,71144.0,44.7642,44.7979,44.739,44.781,71144.0
2019-07-18 13:30:00,53.28,53.29,53.23,53.26,20266.0,44.781,44.7895,44.739,44.7642,20266.0
2019-07-18 13:35:00,53.27,53.28,53.23,53.25,28587.0,44.7726,44.781,44.739,44.7558,28587.0
2019-07-18 13:40:00,53.24,53.25,53.14,53.14,147635.0,44.7474,44.7558,44.6634,44.6634,147635.0
2019-07-18 13:45:00,53.14,53.15,53.08,53.09,63381.0,44.6634,44.6718,44.6129,44.6214,63381.0
2019-07-18 13:50:00,53.07,53.08,53.03,53.06,6825.0,44.6045,44.6129,44.5709,44.5961,6825.0
2019-07-18 13:55:00,53.07,53.1,53.05,53.1,15339.0,44.6045,44.6298,44.5877,44.6298,15339.0
2019-07-18 14:00:00,53.1,53.16,53.07,53.1,29097.0,44.6298,44.6802,44.6045,44.6298,29097.0
2019-07-18 14:05:00,53.1,53.17,53.1,53.11,26814.0,44.6298,44.6886,44.6298,44.6382,26814.0
2019-07-18 14:10:00,53.1,53.12,53.07,53.08,98377.0,44.6298,44.6466,44.6045,44.6129,98377.0
2019-07-18 14:15:00,53.07,53.08,53.01,53.05,39548.0,44.6045,44.6129,44.5541,44.5877,39548.0
2019-07-18 14:20:00,53.05,53.07,52.99,53.02,60290.0,44.5877,44.6045,44.5373,44.5625,60290.0
2019-07-18 14:25:00,53.0,53.01,52.96,53.0,66738.0,44.5457,44.5541,44.5121,44.5457,66738.0
2019-07-18 14:30:00,52.98,52.99,52.94,52.96,24381.0,44.5289,44.5373,44.4953,44.5121,24381.0
2019-07-18 14:35:00,52.97,52.99,52.93,52.95,104878.0,44.5205,44.5373,44.4869,44.5037,104878.0
2019-07-18 14:40:00,52.95,53.0,52.92,52.96,68538.0,44.5037,44.5457,44.4785,44.5121,68538.0
2019-07-18 14:45:00,52.96,53.0,52.94,52.95,19934.0,44.5121,44.5457,44.4953,44.5037,19934.0
2019-07-18 14:50:00,52.95,53.0,52.94,52.94,78055.0,44.5037,44.5457,44.4953,44.4953,78055.0
2019-07-18 14:55:00,52.95,53.0,52.95,52.99,22726.0,44.5037,44.5457,44.5037,44.5373,22726.0
2019-07-18 15:00:00,52.98,53.04,52.95,52.99,49878.0,44.5289,44.5793,44.5037,44.5373,49878.0
2019-07-18 15:05:00,52.99,52.99,52.91,52.97,83190.0,44.5373,44.5373,44.4701,44.5205,83190.0
2019-07-18 15:10:00,52.96,52.98,52.89,52.92,94434.0,44.5121,44.5289,44.4533,44.4785,94434.0
2019-07-18 15:15:00,52.92,52.92,52.82,52.9,228454.0,44.4785,44.4785,44.3944,44.4617,228454.0
2019-07-18 15:20:00,52.9,52.91,52.86,52.88,65012.0,44.4617,44.4701,44.428,44.4449,65012.0
2019-07-18 15:25:00,52.88,52.88,52.82,52.88,82996.0,44.4449,44.4449,44.3944,44.4449,82996.0
2019-07-18 15:30:00,52.89,52.9,52.84,52.89,44356.0,44.4533,44.4617,44.4112,44.4533,44356.0
2019-07-18 15:35:00,52.9,52.97,52.9,52.97,51367.0,44.4617,44.5205,44.4617,44.5205,51367.0
2019-07-18 15:40:00,52.97,52.99,52.93,52.93,58254.0,44.5205,44.5373,44.4869,44.4869,58254.0
2019-07-18 15:45:00,52.93,52.95,52.85,52.85,79045.0,44.4869,44.5037,44.4196,44.4196,79045.0
2019-07-18 15:50:00,52.85,52.92,52.85,52.86,179771.0,44.4196,44.4785,44.4196,44.428,179771.0
2019-07-18 15:55:00,52.87,52.94,52.86,52.92,254452.0,44.4364,44.4953,44.428,44.4785,254452.0
2019-07-19 09:30:00,52.98,53.28,52.93,53.25,150542.0,44.5289,44.781,44.4869,44.7558,150542.0
2019-07-19 09:35:00,53.24,53.31,53.11,53.27,76040.0,44.7474,44.8063,44.6382,44.7726,76040.0
2019-07-19 09:40:00,53.27,53.47,53.27,53.36,234090.0,44.7726,44.9407,44.7726,44.8483,234090.0
2019-07-19 09:45:00,53.35,53.43,53.34,53.39,119145.0,44.8399,44.9071,44.8315,44.8735,119145.0
2019-07-19 09:50:00,53.37,53.38,53.19,53.21,33547.0,44.8567,44.8651,44.7054,44.7222,33547.0
2019-07-19 09:55:00,53.18,53.23,53.16,53.17,67717.0,44.697,44.739,44.6802,44.6886,67717.0
2019-07-19 10:00:00,53.18,53.23,53.14,53.17,77693.0,44.697,44.739,44.6634,44.6886,77693.0
2019-07-19 10:05:00,53.18,53.31,53.17,53.3,45202.0,44.697,44.8063,44.6886,44.7979,45202.0
2019-07-19 10:10:00,53.29,53.32,53.21,53.21,43697.0,44.7895,44.8147,44.7222,44.7222,43697.0
2019-07-19 10:15:00,53.22,53.3,53.22,53.29,13778.0,44.7306,44.7979,44.7306,44.7895,13778.0
2019-07-19 10:20:00,53.3,53.38,53.29,53.33,34862.0,44.7979,44.8651,44.7895,44.8231,34862.0
2019-07-19 10:25:00,53.33,53.4,53.31,53.39,14675.0,44.8231,44.8819,44.8063,44.8735,14675.0
2019-07-19 10:30:00,53.39,53.47,53.39,53.44,27863.0,44.8735,44.9407,44.8735,44.9155,27863.0
2019-07-19 10:35:00,53.43,53.48,53.39,53.46,48110.0,44.9071,44.9491,44.8735,44.9323,48110.0
2019-07-19 10:40:00,53.46,53.5,53.42,53.45,56798.0,44.9323,44.966,44.8987,44.9239,56798.0
2019-07-19 10:45:00,53.44,53.45,53.27,53.27,14428.0,44.9155,44.9239,44.7726,44.7726,14428.0
2019-07-19 10:50:00,53.28,53.29,53.23,53.24,18926.0,44.781,44.7895,44.739,44.7474,18926.0
2019-07-19 10:55:00,53.25,53.32,53.25,53.27,70617.0,44.7558,44.8147,44.7558,44.7726,70617.0
2019-07-19 11:00:00,53.29,53.34,53.24,53.29,30834.0,44.7895,44.8315,44.7474,44.7895,30834.0
2019-07-19 11:05:00,53.29,53.32,53.24,53.25,18852.0,44.7895,44.8147,44.7474,44.7558,18852.0
2019-07-19 11:10:00,53.25,53.35,53.23,53.35,18218.0,44.7558,44.8399,44.739,44.8399,18218.0
2019-07-19 11:15:00,53.34,53.4,53.33,53.35,13636.0,44.8315,44.8819,44.8231,44.8399,13636.0
2019-07-19 11:20:00,53.37,53.44,53.35,53.41,9322.0,44.8567,44.9155,44.8399,44.8903,9322.0
2019-07-19 11:25:00,53.41,53.41,53.35,53.36,14324.0,44.8903,44.8903,44.8399,44.8483,14324.0
2019-07-19 11:30:00,53.37,53.44,53.37,53.43,65694.0,44.8567,44.9155,44.8567,44.9071,65694.0
2019-07-19 11:35:00,53.44,53.45,53.36,53.36,15377.0,44.9155,44.9239,44.8483,44.8483,15377.0
2019-07-19 11:40:00,53.36,53.38,53.32,53.34,38527.0,44.8483,44.8651,44.8147,44.8315,38527.0
2019-07-19 11:45:00,53.34,53.38,53.32,53.38,19284.0,44.8315,44.8651,44.8147,44.8651,19284.0
2019-07-19 11:50:00,53.38,53.4,53.36,53.38,32220.0,44.8651,44.8819,44.8483,44.8651,32220.0
2019-07-19 11:55:00,53.39,53.46,53.39,53.44,25776.0,44.8735,44.9323,44.8735,44.9155,25776.0
2019-07-19 12:00:00,53.46,53.53,53.44,53.5,74221.0,44.9323,44.9912,44.9155,44.966,74221.0
2019-07-19 12:05:00,53.5,53.54,53.48,53.53,24753.0,44.966,44.9996,44.9491,44.9912,24753.0
2019-07-19 12:10:00,53.53,53.55,53.49,53.55,49930.0,44.9912,45.008,44.9575,45.008,49930.0
2019-07-19 12:15:00,53.55,53.56,53.53,53.55,27103.0,45.008,45.0164,44.9912,45.008,27103.0
2019-07-19 12:20:00,53.56,53.58,53.51,53.52,37440.0,45.0164,45.0332,44.9744,44.9828,37440.0
2019-07-19 12:25:00,53.53,53.58,53.53,53.56,53301.0,44.9912,45.0332,44.9912,45.0164,53301.0
2019-07-19 12:30:00,53.55,53.56,53.5,53.5,20339.0,45.008,45.0164,44.966,44.966,20339.0
2019-07-19 12:35:00,53.49,53.54,53.46,53.52,50964.0,44.9575,44.9996,44.9323,44.9828,50964.0
2019-07-19 12:40:00,53.52,53.53,53.46,53.46,21224.0,44.9828,44.9912,44.9323,44.9323,21224.0
2019-07-19 12:45:00,53.46,53.47,53.42,53.43,26168.0,44.9323,44.9407,44.8987,44.9071,26168.0
2019-07-19 12:50:00,53.43,53.45,53.41,53.44,6659.0,44.9071,44.9239,44.8903,44.9155,6659.0
2019-07-19 12:55:00,53.44,53.48,53.42,53.42,8213.0,44.9155,44.9491,44.8987,44.8987,8213.0
2019-07-19 13:00:00,53.43,53.49,53.4,53.47,13925.0,44.9071,44.9575,44.8819,44.9407,13925.0
2019-07-19 13:05:00,53.48,53.54,53.47,53.53,16461.0,44.9491,44.9996,44.9407,44.9912,16461.0
2019-07-19 13:10:00,53.54,53.54,53.49,53.52,11549.0,44.9996,44.9996,44.9575,44.9828,11549.0
2019-07-19 13:15:00,53.52,53.55,53.51,53.51,46434.0,44.9828,45.008,44.9744,44.9744,46434.0
2019-07-19 13:20:00,53.51,53.57,53.5,53.56,28448.0,44.9744,45.0248,44.966,45.0164,28448.0
2019-07-19 13:25:00,53.56,53.56,53.52,53.54,123369.0,45.0164,45.0164,44.9828,44.9996,123369.0
2019-07-19 13:30:00,53.53,53.55,53.5,53.5,61711.0,44.9912,45.008,44.966,44.966,61711.0
2019-07-19 13:35:00,53.51,53.53,53.48,53.48,101636.0,44.9744,44.9912,44.9491,44.9491,101636.0
2019-07-19 13:40:00,53.49,53.57,53.48,53.57,29187.0,44.9575,45.0248,44.9491,45.0248,29187.0
2019-07-19 13:45:00,53.57,53.62,53.57,53.61,58986.0,45.0248,45.0668,45.0248,45.0584,58986.0
2019-07-19 13:50:00,53.6,53.66,53.6,53.62,41423.0,45.05,45.1004,45.05,45.0668,41423.0
2019-07-19 13:55:00,53.62,53.62,53.58,53.59,18406.0,45.0668,45.0668,45.0332,45.0416,18406.0
2019-07-19 14:00:00,53.59,53.59,53.49,53.49,21177.0,45.0416,45.0416,44.9575,44.9575,21177.0
2019-07-19 14:05:00,53.49,53.51,53.45,53.47,177144.0,44.9575,44.9744,44.9239,44.9407,177144.0
2019-07-19 14:10:00,53.48,53.59,53.47,53.57,148456.0,44.9491,45.0416,44.9407,45.0248,148456.0
2019-07-19 14:15:00,53.58,53.59,53.53,53.55,62067.0,45.0332,45.0416,44.9912,45.008,62067.0
2019-07-19 14:20:00,53.56,53.62,53.54,53.56,77033.0,45.0164,45.0668,44.9996,45.0164,77033.0
2019-07-19 14:25:00,53.55,53.57,53.49,53.5,50991.0,45.008,45.0248,44.9575,44.966,50991.0
2019-07-19 14:30:00,53.5,53.5,53.4,53.43,127482.0,44.966,44.966,44.8819,44.9071,127482.0
2019-07-19 14:35:00,53.42,53.45,53.37,53.41,26735.0,44.8987,44.9239,44.8567,44.8903,26735.0
2019-07-19 14:40:00,53.41,53.45,53.4,53.44,15271.0,44.8903,44.9239,44.8819,44.9155,15271.0
2019-07-19 14:45:00,53.44,53.45,53.41,53.43,78139.0,44.9155,44.9239,44.8903,44.9071,78139.0
2019-07-19 14:50:00,53.43,53.44,53.4,53.41,33588.0,44.9071,44.9155,44.8819,44.8903,33588.0
2019-07-19 14:55:00,53.41,53.49,53.39,53.48,45589.0,44.8903,44.9575,44.8735,44.9491,45589.0
2019-07-19 15:00:00,53.47,53.47,53.33,53.33,53753.0,44.9407,44.9407,44.8231,44.8231,53753.0
2019-07-19 15:05:00,53.33,53.36,53.32,53.35,20193.0,44.8231,44.8483,44.8147,44.8399,20193.0
2019-07-19 15:10:00,53.35,53.39,53.34,53.38,149277.0,44.8399,44.8735,44.8315,44.8651,149277.0
2019-07-19 15:15:00,53.38,53.43,53.33,53.42,26818.0,44.8651,44.9071,44.8231,44.8987,26818.0
2019-07-19 15:20:00,53.42,53.46,53.39,53.45,251995.0,44.8987,44.9323,44.8735,44.9239,251995.0
2019-07-19 15:25:00,53.45,53.51,53.45,53.51,116026.0,44.9239,44.9744,44.9239,44.9744,116026.0
2019-07-19 15:30:00,53.51,53.53,53.47,53.51,158804.0,44.9744,44.9912,44.9407,44.9744,158804.0
2019-07-19 15:35:00,53.51,53.53,53.5,53.52,84348.0,44.9744,44.9912,44.966,44.9828,84348.0
2019-07-19 15:40:00,53.53,53.59,53.48,53.58,169063.0,44.9912,45.0416,44.9491,45.0332,169063.0
2019-07-19 15:45:00,53.57,53.57,53.44,53.46,142492.0,45.0248,45.0248,44.9155,44.9323,142492.0
2019-07-19 15:50:00,53.45,53.51,53.42,53.51,431307.0,44.9239,44.9744,44.8987,44.9744,431307.0
2019-07-19 15:55:00,53.5,53.51,53.34,53.35,499401.0,44.966,44.9744,44.8315,44.8399,499401.0
2019-07-22 09:30:00,53.22,53.26,52.94,53.09,107239.0,44.7306,44.7642,44.4953,44.6214,107239.0
2019-07-22 09:35:00,53.11,53.11,52.95,53.01,82889.0,44.6382,44.6382,44.5037,44.5541,82889.0
2019-07-22 09:40:00,52.98,53.12,52.93,53.08,79093.0,44.5289,44.6466,44.4869,44.6129,79093.0
2019-07-22 09:45:00,53.12,53.17,53.05,53.17,34278.0,44.6466,44.6886,44.5877,44.6886,34278.0
2019-07-22 09:50:00,53.16,53.23,53.06,53.08,34062.0,44.6802,44.739,44.5961,44.6129,34062.0
2019-07-22 09:55:00,53.09,53.1,52.86,52.87,68484.0,44.6214,44.6298,44.428,44.4364,68484.0
2019-07-22 10:00:00,52.85,52.95,52.77,52.89,161042.0,44.4196,44.5037,44.3524,44.4533,161042.0
2019-07-22 10:05:00,52.89,53.0,52.84,52.96,64937.0,44.4533,44.5457,44.4112,44.5121,64937.0
2019-07-22 10:10:00,52.96,53.02,52.94,52.97,48342.0,44.5121,44.5625,44.4953,44.5205,48342.0
2019-07-22 10:15:00,52.98,53.02,52.92,52.95,73611.0,44.5289,44.5625,44.4785,44.5037,73611.0
2019-07-22 10:20:00,52.94,53.01,52.94,52.98,94825.0,44.4953,44.5541,44.4953,44.5289,94825.0
2019-07-22 10:25:00,52.97,52.98,52.92,52.97,114850.0,44.5205,44.5289,44.4785,44.5205,114850.0
2019-07-22 10:30:00,52.96,52.99,52.89,52.89,38941.0,44.5121,44.5373,44.4533,44.4533,38941.0
2019-07-22 10:35:00,52.9,52.92,52.81,52.84,137866.0,44.4617,44.4785,44.386,44.4112,137866.0
2019-07-22 10:40:00,52.84,52.85,52.71,52.74,116683.0,44.4112,44.4196,44.302,44.3272,116683.0
2019-07-22 10:45:00,52.75,52.77,52.69,52.72,115029.0,44.3356,44.3524,44.2852,44.3104,115029.0
2019-07-22 10:50:00,52.72,52.74,52.65,52.71,80079.0,44.3104,44.3272,44.2515,44.302,80079.0
2019-07-22 10:55:00,52.7,52.86,52.69,52.86,127589.0,44.2936,44.428,44.2852,44.428,127589.0
2019-07-22 11:00:00,52.85,52.92,52.83,52.92,57799.0,44.4196,44.4785,44.4028,44.4785,57799.0
2019-07-22 11:05:00,52.92,52.98,52.89,52.9,100435.0,44.4785,44.5289,44.4533,44.4617,100435.0
2019-07-22 11:10:00,52.9,52.95,52.88,52.89,30873.0,44.4617,44.5037,44.4449,44.4533,30873.0
2019-07-22 11:15:00,52.89,52.89,52.8,52.81,21957.0,44.4533,44.4533,44.3776,44.386,21957.0
2019-07-22 11:20:00,52.81,52.83,52.79,52.81,17857.0,44.386,44.4028,44.3692,44.386,17857.0
2019-07-22 11:25:00,52.81,52.81,52.76,52.77,22493.0,44.386,44.386,44.344,44.3524,22493.0
2019-07-22 11:30:00,52.76,52.83,52.74,52.83,29911.0,44.344,44.4028,44.3272,44.4028,29911.0
2019-07-22 11:35:00,52.83,52.97,52.83,52.95,19623.0,44.4028,44.5205,44.4028,44.5037,19623.0
2019-07-22 11:40:00,52.95,52.95,52.9,52.94,14437.0,44.5037,44.5037,44.4617,44.4953,14437.0
2019-07-22 11:45:00,52.93,52.93,52.86,52.91,13037.0,44.4869,44.4869,44.428,44.4701,13037.0
2019-07-22 11:50:00,52.91,52.97,52.9,52.97,42900.0,44.4701,44.5205,44.4617,44.5205,42900.0
2019-07-22 11:55:00,52.97,52.99,52.95,52.98,31376.0,44.5205,44.5373,44.5037,44.5289,31376.0
2019-07-22 12:00:00,52.98,52.99,52.9,52.94,16764.0,44.5289,44.5373,44.4617,44.4953,16764.0
2019-07-22 12:05:00,52.94,52.97,52.92,52.96,15580.0,44.4953,44.5205,44.4785,44.5121,15580.0
2019-07-22 12:10:00,52.96,52.96,52.91,52.94,8915.0,44.5121,44.5121,44.4701,44.4953,8915.0
2019-07-22 12:15:00,52.93,52.98,52.93,52.96,8418.0,44.4869,44.5289,44.4869,44.5121,8418.0
2019-07-22 12:20:00,52.97,53.02,52.96,53.01,34010.0,44.5205,44.5625,44.5121,44.5541,34010.0
2019-07-22 12:25:00,53.0,53.01,52.97,52.98,8033.0,44.5457,44.5541,44.5205,44.5289,8033.0
2019-07-22 12:30:00,52.98,53.02,52.95,53.01,21209.0,44.5289,44.5625,44.5037,44.5541,21209.0
2019-07-22 12:35:00,53.01,53.03,52.98,52.99,13919.0,44.5541,44.5709,44.5289,44.5373,13919.0
2019-07-22 12:40:00,52.97,53.05,52.96,53.03,18447.0,44.5205,44.5877,44.5121,44.5709,18447.0
2019-07-22 12:45:00,53.04,53.05,53.0,53.05,27483.0,44.5793,44.5877,44.5457,44.5877,27483.0
2019-07-22 12:50:00,53.04,53.06,53.02,53.04,16949.0,44.5793,44.5961,44.5625,44.5793,16949.0
2019-07-22 12:55:00,53.03,53.1,53.01,53.07,22978.0,44.5709,44.6298,44.5541,44.6045,22978.0
2019-07-22 13:00:00,53.07,53.09,53.02,53.03,10111.0,44.6045,44.6214,44.5625,44.5709,10111.0
2019-07-22 13:05:00,53.04,53.08,53.04,53.05,5090.0,44.5793,44.6129,44.5793,44.5877,5090.0
2019-07-22 13:10:00,53.06,53.07,53.03,53.03,6785.0,44.5961,44.6045,44.5709,44.5709,6785.0
2019-07-22 13:15:00,53.03,53.06,53.0,53.05,12855.0,44.5709,44.5961,44.5457,44.5877,12855.0
2019-07-22 13:20:00,53.04,53.07,53.02,53.05,54326.0,44.5793,44.6045,44.5625,44.5877,54326.0
2019-07-22 13:25:00,53.04,53.05,52.98,53.0,7362.0,44.5793,44.5877,44.5289,44.5457,7362.0
2019-07-22 13:30:00,53.02,53.06,53.02,53.03,7491.0,44.5625,44.5961,44.5625,44.5709,7491.0
2019-07-22 13:35:00,53.03,53.04,52.97,52.98,20841.0,44.5709,44.5793,44.5205,44.5289,20841.0
2019-07-22 13:40:00,52.99,53.0,52.95,52.97,18562.0,44.5373,44.5457,44.5037,44.5205,18562.0
2019-07-22 13:45:00,52.97,53.0,52.96,52.98,13540.0,44.5205,44.5457,44.5121,44.5289,13540.0
2019-07-22 13:50:00,52.96,52.98,52.93,52.93,7241.0,44.5121,44.5289,44.4869,44.4869,7241.0
2019-07-22 13:55:00,52.93,52.98,52.93,52.96,7633.0,44.4869,44.5289,44.4869,44.5121,7633.0
2019-07-22 14:00:00,52.97,53.01,52.96,52.97,7764.0,44.5205,44.5541,44.5121,44.5205,7764.0
2019-07-22 14:05:00,52.97,53.0,52.96,53.0,39468.0,44.5205,44.5457,44.5121,44.5457,39468.0
2019-07-22 14:10:00,53.0,53.03,52.98,53.0,19226.0,44.5457,44.5709,44.5289,44.5457,19226.0
2019-07-22 14:15:00,53.0,53.04,52.99,53.0,13754.0,44.5457,44.5793,44.5373,44.5457,13754.0
2019-07-22 14:20:00,52.99,53.05,52.98,53.05,69199.0,44.5373,44.5877,44.5289,44.5877,69199.0
2019-07-22 14:25:00,53.05,53.08,53.04,53.06,50920.0,44.5877,44.6129,44.5793,44.5961,50920.0
2019-07-22 14:30:00,53.05,53.07,53.03,53.06,8660.0,44.5877,44.6045,44.5709,44.5961,8660.0
2019-07-22 14:35:00,53.05,53.07,53.05,53.06,8075.0,44.5877,44.6045,44.5877,44.5961,8075.0
2019-07-22 14:40:00,53.06,53.06,52.99,52.99,14228.0,44.5961,44.5961,44.5373,44.5373,14228.0
2019-07-22 14:45:00,53.0,53.02,52.99,53.01,9759.0,44.5457,44.5625,44.5373,44.5541,9759.0
2019-07-22 14:50:00,53.02,53.03,52.99,53.0,11294.0,44.5625,44.5709,44.5373,44.5457,11294.0
2019-07-22 14:55:00,52.99,53.02,52.94,52.97,316082.0,44.5373,44.5625,44.4953,44.5205,316082.0
2019-07-22 15:00:00,52.96,53.06,52.96,53.03,24548.0,44.5121,44.5961,44.5121,44.5709,24548.0
2019-07-22 15:05:00,53.03,53.06,53.0,53.02,25953.0,44.5709,44.5961,44.5457,44.5625,25953.0
2019-07-22 15:10:00,53.01,53.02,52.96,52.98,18837.0,44.5541,44.5625,44.5121,44.5289,18837.0
2019-07-22 15:15:00,52.98,53.02,52.94,52.94,27471.0,44.5289,44.5625,44.4953,44.4953,27471.0
2019-07-22 15:20:00,52.94,52.94,52.86,52.92,28036.0,44.4953,44.4953,44.428,44.4785,28036.0
2019-07-22 15:25:00,52.93,53.02,52.93,53.0,33581.0,44.4869,44.5625,44.4869,44.5457,33581.0
2019-07-22 15:30:00,52.99,53.01,52.95,52.96,50637.0,44.5373,44.5541,44.5037,44.5121,50637.0
2019-07-22 15:35:00,52.96,52.97,52.92,52.96,21091.0,44.5121,44.5205,44.4785,44.5121,21091.0
2019-07-22 15:40:00,52.96,53.02,52.96,52.99,33827.0,44.5121,44.5625,44.5121,44.5373,33827.0
2019-07-22 15:45:00,52.99,53.0,52.97,52.98,50003.0,44.5373,44.5457,44.5205,44.5289,50003.0
2019-07-22 15:50:00,52.98,53.04,52.96,52.99,71588.0,44.5289,44.5793,44.5121,44.5373,71588.0
2019-07-22 15:55:00,52.99,52.99,52.91,52.96,202377.0,44.5373,44.5373,44.4701,44.5121,202377.0
2019-07-23 09:30:00,52.95,53.14,52.74,53.14,145599.0,44.5037,44.6634,44.3272,44.6634,145599.0
2019-07-23 09:35:00,53.05,53.14,52.98,53.14,67934.0,44.5877,44.6634,44.5289,44.6634,67934.0
2019-07-23 09:40:00,53.14,53.36,53.14,53.32,78462.0,44.6634,44.8483,44.6634,44.8147,78462.0
2019-07-23 09:45:00,53.32,53.42,53.23,53.4,96924.0,44.8147,44.8987,44.739,44.8819,96924.0
2019-07-23 09:50:00,53.4,53.47,53.32,53.36,253305.0,44.8819,44.9407,44.8147,44.8483,253305.0
2019-07-23 09:55:00,53.35,53.42,53.28,53.3,118097.0,44.8399,44.8987,44.781,44.7979,118097.0
2019-07-23 10:00:00,53.3,53.31,53.2,53.27,119582.0,44.7979,44.8063,44.7138,44.7726,119582.0
2019-07-23 10:05:00,53.26,53.36,53.22,53.26,68376.0,44.7642,44.8483,44.7306,44.7642,68376.0
2019-07-23 10:10:00,53.25,53.27,53.19,53.23,56637.0,44.7558,44.7726,44.7054,44.739,56637.0
2019-07-23 10:15:00,53.25,53.31,53.22,53.31,13467.0,44.7558,44.8063,44.7306,44.8063,13467.0
2019-07-23 10:20:00,53.31,53.31,53.15,53.23,99455.0,44.8063,44.8063,44.6718,44.739,99455.0
2019-07-23 10:25:00,53.23,53.24,53.17,53.2,85398.0,44.739,44.7474,44.6886,44.7138,85398.0
2019-07-23 10:30:00,53.22,53.25,53.16,53.25,81748.0,44.7306,44.7558,44.6802,44.7558,81748.0
2019-07-23 10:35:00,53.25,53.29,53.25,53.29,6748.0,44.7558,44.7895,44.7558,44.7895,6748.0
2019-07-23 10:40:00,53.28,53.36,53.28,53.3,52979.0,44.781,44.8483,44.781,44.7979,52979.0
2019-07-23 10:45:00,53.3,53.3,53.25,53.26,13402.0,44.7979,44.7979,44.7558,44.7642,13402.0
2019-07-23 10:50:00,53.26,53.26,53.18,53.2,78392.0,44.7642,44.7642,44.697,44.7138,78392.0
2019-07-23 10:55:00,53.2,53.23,53.16,53.21,50407.0,44.7138,44.739,44.6802,44.7222,50407.0
2019-07-23 11:00:00,53.21,53.26,53.04,53.05,103222.0,44.7222,44.7642,44.5793,44.5877,103222.0
2019-07-23 11:05:00,53.06,53.07,53.02,53.06,10747.0,44.5961,44.6045,44.5625,44.5961,10747.0
2019-07-23 11:10:00,53.08,53.16,53.07,53.12,53024.0,44.6129,44.6802,44.6045,44.6466,53024.0
2019-07-23 11:15:00,53.13,53.19,53.13,53.15,31253.0,44.655,44.7054,44.655,44.6718,31253.0
2019-07-23 11:20:00,53.15,53.23,53.15,53.2,55508.0,44.6718,44.739,44.6718,44.7138,55508.0
2019-07-23 11:25:00,53.2,53.22,53.18,53.21,101090.0,44.7138,44.7306,44.697,44.7222,101090.0
2019-07-23 11:30:00,53.21,53.22,53.17,53.19,88004.0,44.7222,44.7306,44.6886,44.7054,88004.0
2019-07-23 11:35:00,53.19,53.25,53.18,53.25,15604.0,44.7054,44.7558,44.697,44.7558,15604.0
2019-07-23 11:40:00,53.26,53.26,53.19,53.23,14582.0,44.7642,44.7642,44.7054,44.739,14582.0
2019-07-23 11:45:00,53.22,53.24,53.2,53.2,14091.0,44.7306,44.7474,44.7138,44.7138,14091.0
2019-07-23 11:50:00,53.21,53.29,53.21,53.27,7868.0,44.7222,44.7895,44.7222,44.7726,7868.0
2019-07-23 11:55:00,53.27,53.3,53.24,53.27,12494.0,44.7726,44.7979,44.7474,44.7726,12494.0
2019-07-23 12:00:00,53.26,53.32,53.26,53.32,14842.0,44.7642,44.8147,44.7642,44.8147,14842.0
2019-07-23 12:05:00,53.32,53.32,53.26,53.26,17829.0,44.8147,44.8147,44.7642,44.7642,17829.0
2019-07-23 12:10:00,53.26,53.32,53.26,53.32,80337.0,44.7642,44.8147,44.7642,44.8147,80337.0
2019-07-23 12:15:00,53.31,53.35,53.28,53.34,62599.0,44.8063,44.8399,44.781,44.8315,62599.0
2019-07-23 12:20:00,53.34,53.4,53.34,53.4,25605.0,44.8315,44.8819,44.8315,44.8819,25605.0
2019-07-23 12:25:00,53.39,53.4,53.35,53.36,35111.0,44.8735,44.8819,44.8399,44.8483,35111.0
2019-07-23 12:30:00,53.35,53.4,53.34,53.38,59408.0,44.8399,44.8819,44.8315,44.8651,59408.0
2019-07-23 12:35:00,53.39,53.39,53.35,53.35,53422.0,44.8735,44.8735,44.8399,44.8399,53422.0
2019-07-23 12:40:00,53.34,53.37,53.31,53.33,32756.0,44.8315,44.8567,44.8063,44.8231,32756.0
2019-07-23 12:45:00,53.32,53.33,53.25,53.28,171092.0,44.8147,44.8231,44.7558,44.781,171092.0
2019-07-23 12:50:00,53.28,53.29,53.25,53.27,23636.0,44.781,44.7895,44.7558,44.7726,23636.0
2019-07-23 12:55:00,53.28,53.33,53.27,53.29,34660.0,44.781,44.8231,44.7726,44.7895,34660.0
2019-07-23 13:00:00,53.28,53.3,53.26,53.29,15318.0,44.781,44.7979,44.7642,44.7895,15318.0
2019-07-23 13:05:00,53.29,53.3,53.24,53.26,16780.0,44.7895,44.7979,44.7474,44.7642,16780.0
2019-07-23 13:10:00,53.25,53.28,53.23,53.24,26825.0,44.7558,44.781,44.739,44.7474,26825.0
2019-07-23 13:15:00,53.23,53.24,53.19,53.2,24060.0,44.739,44.7474,44.7054,44.7138,24060.0
2019-07-23 13:20:00,53.2,53.21,53.17,53.2,162824.0,44.7138,44.7222,44.6886,44.7138,162824.0
2019-07-23 13:25:00,53.2,53.21,53.17,53.2,67354.0,44.7138,44.7222,44.6886,44.7138,67354.0
2019-07-23 13:30:00,53.2,53.27,53.2,53.22,11327.0,44.7138,44.7726,44.7138,44.7306,11327.0
2019-07-23 13:35:00,53.21,53.25,53.21,53.21,6952.0,44.7222,44.7558,44.7222,44.7222,6952.0
2019-07-23 13:40:00,53.21,53.31,53.17,53.3,115973.0,44.7222,44.8063,44.6886,44.7979,115973.0
2019-07-23 13:45:00,53.3,53.33,53.23,53.23,60383.0,44.7979,44.8231,44.739,44.739,60383.0
2019-07-23 13:50:00,53.24,53.29,53.23,53.29,5472.0,44.7474,44.7895,44.739,44.7895,5472.0
2019-07-23 13:55:00,53.3,53.33,53.28,53.32,8240.0,44.7979,44.8231,44.781,44.8147,8240.0
2019-07-23 14:00:00,53.33,53.34,53.31,53.34,72448.0,44.8231,44.8315,44.8063,44.8315,72448.0
2019-07-23 14:05:00,53.34,53.38,53.34,53.34,13453.0,44.8315,44.8651,44.8315,44.8315,13453.0
2019-07-23 14:10:00,53.34,53.37,53.32,53.35,17537.0,44.8315,44.8567,44.8147,44.8399,17537.0
2019-07-23 14:15:00,53.36,53.37,53.33,53.37,10495.0,44.8483,44.8567,44.8231,44.8567,10495.0
2019-07-23 14:20:00,53.37,53.39,53.33,53.37,18648.0,44.8567,44.8735,44.8231,44.8567,18648.0
2019-07-23 14:25:00,53.38,53.38,53.32,53.36,37820.0,44.8651,44.8651,44.8147,44.8483,37820.0
2019-07-23 14:30:00,53.35,53.37,53.33,53.36,20942.0,44.8399,44.8567,44.8231,44.8483,20942.0
2019-07-23 14:35:00,53.37,53.42,53.37,53.4,114773.0,44.8567,44.8987,44.8567,44.8819,114773.0
2019-07-23 14:40:00,53.4,53.46,53.4,53.45,34563.0,44.8819,44.9323,44.8819,44.9239,34563.0
2019-07-23 14:45:00,53.45,53.47,53.43,53.45,23734.0,44.9239,44.9407,44.9071,44.9239,23734.0
2019-07-23 14:50:00,53.46,53.47,53.41,53.45,38519.0,44.9323,44.9407,44.8903,44.9239,38519.0
2019-07-23 14:55:00,53.45,53.49,53.44,53.47,44634.0,44.9239,44.9575,44.9155,44.9407,44634.0
2019-07-23 15:00:00,53.46,53.48,53.41,53.42,35917.0,44.9323,44.9491,44.8903,44.8987,35917.0
2019-07-23 15:05:00,53.42,53.5,53.42,53.5,45030.0,44.8987,44.966,44.8987,44.966,45030.0
2019-07-23 15:10:00,53.48,53.5,53.46,53.49,31394.0,44.9491,44.966,44.9323,44.9575,31394.0
2019-07-23 15:15:00,53.49,53.49,53.44,53.46,37642.0,44.9575,44.9575,44.9155,44.9323,37642.0
2019-07-23 15:20:00,53.47,53.5,53.46,53.47,16880.0,44.9407,44.966,44.9323,44.9407,16880.0
2019-07-23 15:25:00,53.47,53.49,53.45,53.47,81948.0,44.9407,44.9575,44.9239,44.9407,81948.0
2019-07-23 15:30:00,53.47,53.51,53.46,53.49,63090.0,44.9407,44.9744,44.9323,44.9575,63090.0
2019-07-23 15:35:00,53.49,53.53,53.49,53.53,38394.0,44.9575,44.9912,44.9575,44.9912,38394.0
2019-07-23 15:40:00,53.53,53.54,53.5,53.52,54023.0,44.9912,44.9996,44.966,44.9828,54023.0
2019-07-23 15:45:00,53.51,53.54,53.49,53.54,65703.0,44.9744,44.9996,44.9575,44.9996,65703.0
2019-07-23 15:50:00,53.53,53.55,53.5,53.52,150155.0,44.9912,45.008,44.966,44.9828,150155.0
2019-07-23 15:55:00,53.53,53.56,53.5,53.54,442202.0,44.9912,45.0164,44.966,44.9996,442202.0
2019-07-24 09:30:00,53.36,53.74,53.36,53.7,183310.0,44.8483,45.1677,44.8483,45.134,183310.0
2019-07-24 09:35:00,53.73,53.95,53.71,53.94,71376.0,45.1593,45.3442,45.1425,45.3358,71376.0
2019-07-24 09:40:00,53.95,53.97,53.85,53.91,80058.0,45.3442,45.361,45.2601,45.3106,80058.0
2019-07-24 09:45:00,53.9,54.05,53.84,54.01,166981.0,45.3021,45.4282,45.2517,45.3946,166981.0
2019-07-24 09:50:00,54.0,54.08,53.91,53.95,565739.0,45.3862,45.4534,45.3106,45.3442,565739.0
2019-07-24 09:55:00,53.94,53.95,53.71,53.75,180189.0,45.3358,45.3442,45.1425,45.1761,180189.0
2019-07-24 10:00:00,53.75,53.78,53.68,53.75,57745.0,45.1761,45.2013,45.1172,45.1761,57745.0
2019-07-24 10:05:00,53.76,53.84,53.76,53.82,59671.0,45.1845,45.2517,45.1845,45.2349,59671.0
2019-07-24 10:10:00,53.82,53.87,53.81,53.84,30663.0,45.2349,45.2769,45.2265,45.2517,30663.0
2019-07-24 10:15:00,53.84,53.84,53.75,53.82,30000.0,45.2517,45.2517,45.1761,45.2349,30000.0
2019-07-24 10:20:00,53.82,53.91,53.8,53.87,76623.0,45.2349,45.3106,45.2181,45.2769,76623.0
2019-07-24 10:25:00,53.86,53.87,53.81,53.86,82979.0,45.2685,45.2769,45.2265,45.2685,82979.0
2019-07-24 10:30:00,53.87,53.93,53.86,53.88,100201.0,45.2769,45.3274,45.2685,45.2853,100201.0
2019-07-24 10:35:00,53.88,53.95,53.87,53.92,160816.0,45.2853,45.3442,45.2769,45.319,160816.0
2019-07-24 10:40:00,53.92,53.93,53.85,53.87,31789.0,45.319,45.3274,45.2601,45.2769,31789.0
2019-07-24 10:45:00,53.87,53.89,53.8,53.81,41945.0,45.2769,45.2937,45.2181,45.2265,41945.0
2019-07-24 10:50:00,53.8,53.91,53.8,53.88,91955.0,45.2181,45.3106,45.2181,45.2853,91955.0
2019-07-24 10:55:00,53.88,53.97,53.86,53.95,85552.0,45.2853,45.361,45.2685,45.3442,85552.0
2019-07-24 11:00:00,53.94,53.98,53.92,53.93,35401.0,45.3358,45.3694,45.319,45.3274,35401.0
2019-07-24 11:05:00,53.92,54.05,53.91,54.05,96491.0,45.319,45.4282,45.3106,45.4282,96491.0
2019-07-24 11:10:00,54.05,54.05,53.92,53.96,64556.0,45.4282,45.4282,45.319,45.3526,64556.0
2019-07-24 11:15:00,53.96,53.99,53.93,53.95,48054.0,45.3526,45.3778,45.3274,45.3442,48054.0
2019-07-24 11:20:00,53.95,53.99,53.91,53.92,67241.0,45.3442,45.3778,45.3106,45.319,67241.0
2019-07-24 11:25:00,53.91,53.98,53.91,53.98,44961.0,45.3106,45.3694,45.3106,45.3694,44961.0
2019-07-24 11:30:00,53.97,53.98,53.87,53.91,29689.0,45.361,45.3694,45.2769,45.3106,29689.0
2019-07-24 11:35:00,53.91,53.99,53.9,53.97,80104.0,45.3106,45.3778,45.3021,45.361,80104.0
2019-07-24 11:40:00,53.98,53.99,53.89,53.89,24264.0,45.3694,45.3778,45.2937,45.2937,24264.0
2019-07-24 11:45:00,53.9,53.95,53.9,53.92,33388.0,45.3021,45.3442,45.3021,45.319,33388.0
2019-07-24 11:50:00,53.94,53.97,53.92,53.96,48315.0,45.3358,45.361,45.319,45.3526,48315.0
2019-07-24 11:55:00,53.97,53.99,53.94,53.99,21638.0,45.361,45.3778,45.3358,45.3778,21638.0
2019-07-24 12:00:00,53.99,54.09,53.98,54.08,58262.0,45.3778,45.4618,45.3694,45.4534,58262.0
2019-07-24 12:05:00,54.07,54.09,54.05,54.07,19164.0,45.445,45.4618,45.4282,45.445,19164.0
2019-07-24 12:10:00,54.07,54.12,54.06,54.11,40184.0,45.445,45.4871,45.4366,45.4786,40184.0
2019-07-24 12:15:00,54.11,54.18,54.1,54.18,174374.0,45.4786,45.5375,45.4702,45.5375,174374.0
2019-07-24 12:20:00,54.17,54.23,54.16,54.23,53887.0,45.5291,45.5795,45.5207,45.5795,53887.0
2019-07-24 12:25:00,54.22,54.31,54.21,54.24,60319.0,45.5711,45.6467,45.5627,45.5879,60319.0
2019-07-24 12:30:00,54.24,54.35,54.24,54.34,59990.0,45.5879,45.6804,45.5879,45.672,59990.0
2019-07-24 12:35:00,54.33,54.37,54.32,54.36,111385.0,45.6636,45.6972,45.6552,45.6888,111385.0
2019-07-24 12:40:00,54.36,54.43,54.36,54.43,126976.0,45.6888,45.7476,45.6888,45.7476,126976.0
2019-07-24 12:45:00,54.42,54.51,54.4,54.51,203105.0,45.7392,45.8148,45.7224,45.8148,203105.0
2019-07-24 12:50:00,54.5,54.58,54.48,54.57,173876.0,45.8064,45.8737,45.7896,45.8653,173876.0
2019-07-24 12:55:00,54.57,54.61,54.56,54.6,233664.0,45.8653,45.8989,45.8569,45.8905,233664.0
2019-07-24 13:00:00,54.61,54.62,54.53,54.62,90503.0,45.8989,45.9073,45.8317,45.9073,90503.0
2019-07-24 13:05:00,54.62,54.65,54.59,54.62,25715.0,45.9073,45.9325,45.8821,45.9073,25715.0
2019-07-24 13:10:00,54.62,54.65,54.58,54.64,42146.0,45.9073,45.9325,45.8737,45.9241,42146.0
2019-07-24 13:15:00,54.64,54.65,54.61,54.61,12382.0,45.9241,45.9325,45.8989,45.8989,12382.0
2019-07-24 13:20:00,54.62,54.67,54.62,54.65,21266.0,45.9073,45.9493,45.9073,45.9325,21266.0
2019-07-24 13:25:00,54.65,54.69,54.63,54.66,52897.0,45.9325,45.9661,45.9157,45.9409,52897.0
2019-07-24 13:30:00,54.66,54.76,54.66,54.76,120235.0,45.9409,46.025,45.9409,46.025,120235.0
2019-07-24 13:35:00,54.76,54.79,54.68,54.71,88959.0,46.025,46.0502,45.9577,45.9829,88959.0
2019-07-24 13:40:00,54.71,54.74,54.67,54.69,35386.0,45.9829,46.0082,45.9493,45.9661,35386.0
2019-07-24 13:45:00,54.69,54.69,54.56,54.57,29739.0,45.9661,45.9661,45.8569,45.8653,29739.0
2019-07-24 13:50:00,54.57,54.58,54.51,54.54,77493.0,45.8653,45.8737,45.8148,45.8401,77493.0
2019-07-24 13:55:00,54.54,54.61,54.54,54.55,60663.0,45.8401,45.8989,45.8401,45.8485,60663.0
2019-07-24 14:00:00,54.55,54.64,54.55,54.62,57537.0,45.8485,45.9241,45.8485,45.9073,57537.0
2019-07-24 14:05:00,54.62,54.62,54.52,54.55,25440.0,45.9073,45.9073,45.8232,45.8485,25440.0
2019-07-24 14:10:00,54.55,54.66,54.55,54.66,50054.0,45.8485,45.9409,45.8485,45.9409,50054.0
2019-07-24 14:15:00,54.67,54.71,54.66,54.69,54247.0,45.9493,45.9829,45.9409,45.9661,54247.0
2019-07-24 14:20:00,54.69,54.74,54.69,54.72,24983.0,45.9661,46.0082,45.9661,45.9913,24983.0
2019-07-24 14:25:00,54.71,54.75,54.7,54.75,12184.0,45.9829,46.0166,45.9745,46.0166,12184.0
2019-07-24 14:30:00,54.75,54.77,54.7,54.72,29939.0,46.0166,46.0334,45.9745,45.9913,29939.0
2019-07-24 14:35:00,54.69,54.69,54.64,54.67,17793.0,45.9661,45.9661,45.9241,45.9493,17793.0
2019-07-24 14:40:00,54.67,54.69,54.61,54.65,74328.0,45.9493,45.9661,45.8989,45.9325,74328.0
2019-07-24 14:45:00,54.65,54.67,54.62,54.67,35184.0,45.9325,45.9493,45.9073,45.9493,35184.0
2019-07-24 14:50:00,54.66,54.67,54.63,54.63,23489.0,45.9409,45.9493,45.9157,45.9157,23489.0
2019-07-24 14:55:00,54.64,54.74,54.63,54.74,34503.0,45.9241,46.0082,45.9157,46.0082,34503.0
2019-07-24 15:00:00,54.73,54.73,54.69,54.72,24142.0,45.9997,45.9997,45.9661,45.9913,24142.0
2019-07-24 15:05:00,54.72,54.72,54.65,54.66,18678.0,45.9913,45.9913,45.9325,45.9409,18678.0
2019-07-24 15:10:00,54.66,54.76,54.66,54.69,58222.0,45.9409,46.025,45.9409,45.9661,58222.0
2019-07-24 15:15:00,54.69,54.72,54.69,54.7,23381.0,45.9661,45.9913,45.9661,45.9745,23381.0
2019-07-24 15:20:00,54.7,54.73,54.65,54.72,59837.0,45.9745,45.9997,45.9325,45.9913,59837.0
2019-07-24 15:25:00,54.71,54.78,54.7,54.78,21089.0,45.9829,46.0418,45.9745,46.0418,21089.0
2019-07-24 15:30:00,54.78,54.85,54.76,54.83,115374.0,46.0418,46.1006,46.025,46.0838,115374.0
2019-07-24 15:35:00,54.83,54.89,54.79,54.89,65263.0,46.0838,46.1342,46.0502,46.1342,65263.0
2019-07-24 15:40:00,54.88,54.93,54.86,54.93,37351.0,46.1258,46.1678,46.109,46.1678,37351.0
2019-07-24 15:45:00,54.93,54.97,54.93,54.96,111388.0,46.1678,46.2015,46.1678,46.1931,111388.0
2019-07-24 15:50:00,54.96,54.98,54.89,54.9,361799.0,46.1931,46.2099,46.1342,46.1426,361799.0
2019-07-24 15:55:00,54.9,54.91,54.79,54.82,880274.0,46.1426,46.151,46.0502,46.0754,880274.0
2019-07-25 09:30:00,54.82,54.85,54.58,54.74,184895.0,46.0754,46.1006,45.8737,46.0082,184895.0
2019-07-25 09:35:00,54.77,55.0,54.66,54.96,190038.0,46.0334,46.2267,45.9409,46.1931,190038.0
2019-07-25 09:40:00,54.95,55.12,54.89,54.9,288450.0,46.1847,46.3275,46.1342,46.1426,288450.0
2019-07-25 09:45:00,54.89,55.04,54.82,55.02,110155.0,46.1342,46.2603,46.0754,46.2435,110155.0
2019-07-25 09:50:00,54.98,55.01,54.9,55.01,105144.0,46.2099,46.2351,46.1426,46.2351,105144.0
2019-07-25 09:55:00,55.0,55.04,54.87,54.92,314079.0,46.2267,46.2603,46.1174,46.1594,314079.0
2019-07-25 10:00:00,54.92,54.97,54.84,54.97,145258.0,46.1594,46.2015,46.0922,46.2015,145258.0
2019-07-25 10:05:00,54.95,54.99,54.86,54.9,39121.0,46.1847,46.2183,46.109,46.1426,39121.0
2019-07-25 10:10:00,54.91,55.02,54.9,54.93,47221.0,46.151,46.2435,46.1426,46.1678,47221.0
2019-07-25 10:15:00,54.93,55.02,54.86,55.02,131838.0,46.1678,46.2435,46.109,46.2435,131838.0
2019-07-25 10:20:00,55.02,55.02,54.94,54.95,326391.0,46.2435,46.2435,46.1763,46.1847,326391.0
2019-07-25 10:25:00,54.96,55.02,54.92,54.98,89763.0,46.1931,46.2435,46.1594,46.2099,89763.0
2019-07-25 10:30:00,54.98,55.03,54.95,54.95,192417.0,46.2099,46.2519,46.1847,46.1847,192417.0
2019-07-25 10:35:00,54.96,54.99,54.9,54.9,56794.0,46.1931,46.2183,46.1426,46.1426,56794.0
2019-07-25 10:40:00,54.89,54.99,54.88,54.98,54317.0,46.1342,46.2183,46.1258,46.2099,54317.0
2019-07-25 10:45:00,54.97,55.02,54.94,55.0,61562.0,46.2015,46.2435,46.1763,46.2267,61562.0
2019-07-25 10:50:00,55.02,55.02,54.94,55.01,188755.0,46.2435,46.2435,46.1763,46.2351,188755.0
2019-07-25 10:55:00,55.0,55.07,54.99,55.04,67814.0,46.2267,46.2855,46.2183,46.2603,67814.0
2019-07-25 11:00:00,55.04,55.08,55.01,55.06,22590.0,46.2603,46.2939,46.2351,46.2771,22590.0
2019-07-25 11:05:00,55.06,55.18,55.05,55.16,51953.0,46.2771,46.378,46.2687,46.3612,51953.0
2019-07-25 11:10:00,55.17,55.26,55.17,55.24,114370.0,46.3696,46.4452,46.3696,46.4284,114370.0
2019-07-25 11:15:00,55.26,55.29,55.2,55.21,44488.0,46.4452,46.4704,46.3948,46.4032,44488.0
2019-07-25 11:20:00,55.22,55.22,55.09,55.16,56307.0,46.4116,46.4116,46.3023,46.3612,56307.0
2019-07-25 11:25:00,55.16,55.19,55.14,55.16,96414.0,46.3612,46.3864,46.3443,46.3612,96414.0
2019-07-25 11:30:00,55.16,55.16,55.02,55.03,71893.0,46.3612,46.3612,46.2435,46.2519,71893.0
2019-07-25 11:35:00,55.03,55.05,55.01,55.03,31047.0,46.2519,46.2687,46.2351,46.2519,31047.0
2019-07-25 11:40:00,55.03,55.06,54.96,54.97,70171.0,46.2519,46.2771,46.1931,46.2015,70171.0
2019-07-25 11:45:00,54.96,54.97,54.91,54.93,107385.0,46.1931,46.2015,46.151,46.1678,107385.0
2019-07-25 11:50:00,54.94,54.94,54.82,54.84,61269.0,46.1763,46.1763,46.0754,46.0922,61269.0
2019-07-25 11:55:00,54.84,54.85,54.8,54.83,165912.0,46.0922,46.1006,46.0586,46.0838,165912.0
2019-07-25 12:00:00,54.83,54.85,54.77,54.8,118305.0,46.0838,46.1006,46.0334,46.0586,118305.0
2019-07-25 12:05:00,54.79,54.85,54.77,54.79,26333.0,46.0502,46.1006,46.0334,46.0502,26333.0
2019-07-25 12:10:00,54.79,54.79,54.74,54.76,12439.0,46.0502,46.0502,46.0082,46.025,12439.0
2019-07-25 12:15:00,54.75,54.82,54.73,54.8,22704.0,46.0166,46.0754,45.9997,46.0586,22704.0
2019-07-25 12:20:00,54.81,54.83,54.72,54.72,195212.0,46.067,46.0838,45.9913,45.9913,195212.0
2019-07-25 12:25:00,54.72,54.78,54.72,54.78,16325.0,45.9913,46.0418,45.9913,46.0418,16325.0
2019-07-25 12:30:00,54.78,54.83,54.76,54.79,15504.0,46.0418,46.0838,46.025,46.0502,15504.0
2019-07-25 12:35:00,54.79,54.8,54.65,54.65,144721.0,46.0502,46.0586,45.9325,45.9325,144721.0
2019-07-25 12:40:00,54.63,54.63,54.51,54.55,139991.0,45.9157,45.9157,45.8148,45.8485,139991.0
2019-07-25 12:45:00,54.55,54.64,54.51,54.63,39204.0,45.8485,45.9241,45.8148,45.9157,39204.0
2019-07-25 12:50:00,54.64,54.64,54.6,54.62,9798.0,45.9241,45.9241,45.8905,45.9073,9798.0
2019-07-25 12:55:00,54.62,54.66,54.59,54.62,16723.0,45.9073,45.9409,45.8821,45.9073,16723.0
2019-07-25 13:00:00,54.62,54.62,54.57,54.58,24330.0,45.9073,45.9073,45.8653,45.8737,24330.0
2019-07-25 13:05:00,54.57,54.68,54.57,54.63,18512.0,45.8653,45.9577,45.8653,45.9157,18512.0
2019-07-25 13:10:00,54.62,54.63,54.56,54.58,6351.0,45.9073,45.9157,45.8569,45.8737,6351.0
2019-07-25 13:15:00,54.57,54.64,54.55,54.62,7539.0,45.8653,45.9241,45.8485,45.9073,7539.0
2019-07-25 13:20:00,54.63,54.63,54.54,54.58,7950.0,45.9157,45.9157,45.8401,45.8737,7950.0
2019-07-25 13:25:00,54.59,54.65,54.55,54.64,20413.0,45.8821,45.9325,45.8485,45.9241,20413.0
2019-07-25 13:30:00,54.65,54.68,54.63,54.67,55651.0,45.9325,45.9577,45.9157,45.9493,55651.0
2019-07-25 13:35:00,54.66,54.67,54.62,54.65,12954.0,45.9409,45.9493,45.9073,45.9325,12954.0
2019-07-25 13:40:00,54.66,54.67,54.64,54.64,58679.0,45.9409,45.9493,45.9241,45.9241,58679.0
2019-07-25 13:45:00,54.64,54.67,54.63,54.66,63043.0,45.9241,45.9493,45.9157,45.9409,63043.0
2019-07-25 13:50:00,54.66,54.67,54.58,54.59,24258.0,45.9409,45.9493,45.8737,45.8821,24258.0
2019-07-25 13:55:00,54.58,54.62,54.58,54.6,6085.0,45.8737,45.9073,45.8737,45.8905,6085.0
2019-07-25 14:00:00,54.62,54.68,54.6,54.6,11570.0,45.9073,45.9577,45.8905,45.8905,11570.0
2019-07-25 14:05:00,54.6,54.62,54.56,54.61,12140.0,45.8905,45.9073,45.8569,45.8989,12140.0
2019-07-25 14:10:00,54.63,54.65,54.6,54.63,8962.0,45.9157,45.9325,45.8905,45.9157,8962.0
2019-07-25 14:15:00,54.62,54.64,54.58,54.6,28309.0,45.9073,45.9241,45.8737,45.8905,28309.0
2019-07-25 14:20:00,54.59,54.65,54.59,54.61,22322.0,45.8821,45.9325,45.8821,45.8989,22322.0
2019-07-25 14:25:00,54.61,54.63,54.58,54.62,6575.0,45.8989,45.9157,45.8737,45.9073,6575.0
2019-07-25 14:30:00,54.61,54.63,54.59,54.61,15812.0,45.8989,45.9157,45.8821,45.8989,15812.0
2019-07-25 14:35:00,54.61,54.62,54.55,54.56,23710.0,45.8989,45.9073,45.8485,45.8569,23710.0
2019-07-25 14:40:00,54.56,54.58,54.54,54.57,6334.0,45.8569,45.8737,45.8401,45.8653,6334.0
2019-07-25 14:45:00,54.58,54.58,54.49,54.51,38062.0,45.8737,45.8737,45.798,45.8148,38062.0
2019-07-25 14:50:00,54.5,54.52,54.47,54.48,15972.0,45.8064,45.8232,45.7812,45.7896,15972.0
2019-07-25 14:55:00,54.48,54.56,54.48,54.5,13793.0,45.7896,45.8569,45.7896,45.8064,13793.0
2019-07-25 15:00:00,54.49,54.51,54.39,54.39,159821.0,45.798,45.8148,45.714,45.714,159821.0
2019-07-25 15:05:00,54.38,54.39,54.29,54.29,289426.0,45.7056,45.714,45.6299,45.6299,289426.0
2019-07-25 15:10:00,54.28,54.3,54.25,54.28,74721.0,45.6215,45.6383,45.5963,45.6215,74721.0
2019-07-25 15:15:00,54.28,54.32,54.23,54.31,91825.0,45.6215,45.6552,45.5795,45.6467,91825.0
2019-07-25 15:20:00,54.3,54.34,54.28,54.34,53587.0,45.6383,45.672,45.6215,45.672,53587.0
2019-07-25 15:25:00,54.34,54.4,54.33,54.39,164568.0,45.672,45.7224,45.6636,45.714,164568.0
2019-07-25 15:30:00,54.39,54.4,54.36,54.39,28656.0,45.714,45.7224,45.6888,45.714,28656.0
2019-07-25 15:35:00,54.4,54.45,54.38,54.4,91884.0,45.7224,45.7644,45.7056,45.7224,91884.0
2019-07-25 15:40:00,54.4,54.46,54.39,54.42,23313.0,45.7224,45.7728,45.714,45.7392,23313.0
2019-07-25 15:45:00,54.41,54.47,54.4,54.47,107361.0,45.7308,45.7812,45.7224,45.7812,107361.0
2019-07-25 15:50:00,54.47,54.49,54.44,54.46,170834.0,45.7812,45.798,45.756,45.7728,170834.0
2019-07-25 15:55:00,54.46,54.47,54.38,54.44,485440.0,45.7728,45.7812,45.7056,45.756,485440.0
2019-07-26 09:30:00,54.51,54.76,54.44,54.7,125206.0,45.8148,46.025,45.756,45.9745,125206.0
2019-07-26 09:35:00,54.71,54.72,54.52,54.58,39071.0,45.9829,45.9913,45.8232,45.8737,39071.0
2019-07-26 09:40:00,54.59,54.75,54.59,54.65,41740.0,45.8821,46.0166,45.8821,45.9325,41740.0
2019-07-26 09:45:00,54.62,54.73,54.52,54.73,99518.0,45.9073,45.9997,45.8232,45.9997,99518.0
2019-07-26 09:50:00,54.74,54.86,54.74,54.76,22250.0,46.0082,46.109,46.0082,46.025,22250.0
2019-07-26 09:55:00,54.76,54.86,54.73,54.84,51191.0,46.025,46.109,45.9997,46.0922,51191.0
2019-07-26 10:00:00,54.85,54.87,54.76,54.76,23720.0,46.1006,46.1174,46.025,46.025,23720.0
2019-07-26 10:05:00,54.77,54.89,54.76,54.83,58948.0,46.0334,46.1342,46.025,46.0838,58948.0
2019-07-26 10:10:00,54.83,54.99,54.82,54.97,190473.0,46.0838,46.2183,46.0754,46.2015,190473.0
2019-07-26 10:15:00,54.95,54.97,54.89,54.97,37242.0,46.1847,46.2015,46.1342,46.2015,37242.0
2019-07-26 10:20:00,54.97,55.03,54.96,55.0,109506.0,46.2015,46.2519,46.1931,46.2267,109506.0
2019-07-26 10:25:00,55.0,55.02,54.95,54.96,52053.0,46.2267,46.2435,46.1847,46.1931,52053.0
2019-07-26 10:30:00,54.95,55.0,54.88,55.0,76765.0,46.1847,46.2267,46.1258,46.2267,76765.0
2019-07-26 10:35:00,55.0,55.11,55.0,55.1,53085.0,46.2267,46.3191,46.2267,46.3107,53085.0
2019-07-26 10:40:00,55.1,55.11,55.03,55.09,127753.0,46.3107,46.3191,46.2519,46.3023,127753.0
2019-07-26 10:45:00,55.09,55.15,55.09,55.14,122364.0,46.3023,46.3528,46.3023,46.3443,122364.0
2019-07-26 10:50:00,55.15,55.2,55.14,55.2,61342.0,46.3528,46.3948,46.3443,46.3948,61342.0
2019-07-26 10:55:00,55.19,55.2,55.14,55.15,34163.0,46.3864,46.3948,46.3443,46.3528,34163.0
2019-07-26 11:00:00,55.15,55.15,55.09,55.14,19963.0,46.3528,46.3528,46.3023,46.3443,19963.0
2019-07-26 11:05:00,55.15,55.22,55.12,55.18,56508.0,46.3528,46.4116,46.3275,46.378,56508.0
2019-07-26 11:10:00,55.18,55.21,55.16,55.17,20192.0,46.378,46.4032,46.3612,46.3696,20192.0
2019-07-26 11:15:00,55.17,55.2,55.16,55.19,48207.0,46.3696,46.3948,46.3612,46.3864,48207.0
2019-07-26 11:20:00,55.19,55.2,55.1,55.13,74998.0,46.3864,46.3948,46.3107,46.3359,74998.0
2019-07-26 11:25:00,55.15,55.18,55.12,55.17,30990.0,46.3528,46.378,46.3275,46.3696,30990.0
2019-07-26 11:30:00,55.18,55.19,55.07,55.09,13031.0,46.378,46.3864,46.2855,46.3023,13031.0
2019-07-26 11:35:00,55.09,55.12,55.03,55.06,54542.0,46.3023,46.3275,46.2519,46.2771,54542.0
2019-07-26 11:40:00,55.05,55.09,55.01,55.03,26103.0,46.2687,46.3023,46.2351,46.2519,26103.0
2019-07-26 11:45:00,55.03,55.07,55.03,55.07,9853.0,46.2519,46.2855,46.2519,46.2855,9853.0
2019-07-26 11:50:00,55.07,55.13,55.06,55.13,27770.0,46.2855,46.3359,46.2771,46.3359,27770.0
2019-07-26 11:55:00,55.14,55.17,55.13,55.14,10746.0,46.3443,46.3696,46.3359,46.3443,10746.0
2019-07-26 12:00:00,55.14,55.17,55.12,55.14,27663.0,46.3443,46.3696,46.3275,46.3443,27663.0
2019-07-26 12:05:00,55.15,55.18,55.13,55.18,42670.0,46.3528,46.378,46.3359,46.378,42670.0
2019-07-26 12:10:00,55.19,55.21,55.13,55.13,24000.0,46.3864,46.4032,46.3359,46.3359,24000.0
2019-07-26 12:15:00,55.14,55.16,55.03,55.05,30667.0,46.3443,46.3612,46.2519,46.2687,30667.0
2019-07-26 12:20:00,55.04,55.08,55.03,55.08,59723.0,46.2603,46.2939,46.2519,46.2939,59723.0
2019-07-26 12:25:00,55.08,55.15,55.08,55.14,101354.0,46.2939,46.3528,46.2939,46.3443,101354.0
2019-07-26 12:30:00,55.14,55.2,55.13,55.19,90231.0,46.3443,46.3948,46.3359,46.3864,90231.0
2019-07-26 12:35:00,55.19,55.24,55.18,55.22,47402.0,46.3864,46.4284,46.378,46.4116,47402.0
2019-07-26 12:40:00,55.22,55.25,55.17,55.25,26078.0,46.4116,46.4368,46.3696,46.4368,26078.0
2019-07-26 12:45:00,55.24,55.24,55.19,55.23,37743.0,46.4284,46.4284,46.3864,46.42,37743.0
2019-07-26 12:50:00,55.24,55.26,55.19,55.2,22880.0,46.4284,46.4452,46.3864,46.3948,22880.0
2019-07-26 12:55:00,55.2,55.24,55.19,55.21,29396.0,46.3948,46.4284,46.3864,46.4032,29396.0
2019-07-26 13:00:00,55.2,55.24,55.2,55.23,8481.0,46.3948,46.4284,46.3948,46.42,8481.0
2019-07-26 13:05:00,55.23,55.24,55.2,55.21,50460.0,46.42,46.4284,46.3948,46.4032,50460.0
2019-07-26 13:10:00,55.21,55.26,55.21,55.23,16567.0,46.4032,46.4452,46.4032,46.42,16567.0
2019-07-26 13:15:00,55.24,55.29,55.22,55.29,8440.0,46.4284,46.4704,46.4116,46.4704,8440.0
2019-07-26 13:20:00,55.29,55.29,55.23,55.24,7071.0,46.4704,46.4704,46.42,46.4284,7071.0
2019-07-26 13:25:00,55.23,55.3,55.23,55.29,28692.0,46.42,46.4788,46.42,46.4704,28692.0
2019-07-26 13:30:00,55.29,55.32,55.26,55.31,12440.0,46.4704,46.4956,46.4452,46.4872,12440.0
2019-07-26 13:35:00,55.32,55.33,55.27,55.32,19172.0,46.4956,46.504,46.4536,46.4956,19172.0
2019-07-26 13:40:00,55.32,55.34,55.31,55.31,38310.0,46.4956,46.5124,46.4872,46.4872,38310.0
2019-07-26 13:45:00,55.31,55.35,55.31,55.34,65002.0,46.4872,46.5209,46.4872,46.5124,65002.0
2019-07-26 13:50:00,55.34,55.37,55.33,55.35,13903.0,46.5124,46.5377,46.504,46.5209,13903.0
2019-07-26 13:55:00,55.35,55.37,55.3,55.31,21004.0,46.5209,46.5377,46.4788,46.4872,21004.0
2019-07-26 14:00:00,55.3,55.31,55.22,55.22,41698.0,46.4788,46.4872,46.4116,46.4116,41698.0
2019-07-26 14:05:00,55.23,55.29,55.21,55.26,33684.0,46.42,46.4704,46.4032,46.4452,33684.0
2019-07-26 14:10:00,55.27,55.3,55.24,55.24,16633.0,46.4536,46.4788,46.4284,46.4284,16633.0
2019-07-26 14:15:00,55.24,55.26,55.21,55.21,38039.0,46.4284,46.4452,46.4032,46.4032,38039.0
2019-07-26 14:20:00,55.21,55.24,55.18,55.23,41814.0,46.4032,46.4284,46.378,46.42,41814.0
2019-07-26 14:25:00,55.23,55.24,55.21,55.21,55956.0,46.42,46.4284,46.4032,46.4032,55956.0
2019-07-26 14:30:00,55.21,55.24,55.2,55.23,32201.0,46.4032,46.4284,46.3948,46.42,32201.0
2019-07-26 14:35:00,55.22,55.24,55.2,55.2,30329.0,46.4116,46.4284,46.3948,46.3948,30329.0
2019-07-26 14:40:00,55.2,55.27,55.18,55.25,27113.0,46.3948,46.4536,46.378,46.4368,27113.0
2019-07-26 14:45:00,55.26,55.33,55.26,55.31,17538.0,46.4452,46.504,46.4452,46.4872,17538.0
2019-07-26 14:50:00,55.31,55.35,55.29,55.35,58406.0,46.4872,46.5209,46.4704,46.5209,58406.0
2019-07-26 14:55:00,55.35,55.36,55.28,55.34,28324.0,46.5209,46.5293,46.462,46.5124,28324.0
2019-07-26 15:00:00,55.34,55.4,55.33,55.39,19471.0,46.5124,46.5629,46.504,46.5545,19471.0
2019-07-26 15:05:00,55.4,55.4,55.38,55.4,18902.0,46.5629,46.5629,46.5461,46.5629,18902.0
2019-07-26 15:10:00,55.4,55.42,55.38,55.41,43049.0,46.5629,46.5797,46.5461,46.5713,43049.0
2019-07-26 15:15:00,55.42,55.43,55.34,55.36,47495.0,46.5797,46.5881,46.5124,46.5293,47495.0
2019-07-26 15:20:00,55.36,55.36,55.31,55.33,46873.0,46.5293,46.5293,46.4872,46.504,46873.0
2019-07-26 15:25:00,55.33,55.35,55.31,55.34,34292.0,46.504,46.5209,46.4872,46.5124,34292.0
2019-07-26 15:30:00,55.34,55.43,55.34,55.42,78276.0,46.5124,46.5881,46.5124,46.5797,78276.0
2019-07-26 15:35:00,55.41,55.41,55.35,55.38,130079.0,46.5713,46.5713,46.5209,46.5461,130079.0
2019-07-26 15:40:00,55.38,55.41,55.37,55.4,209018.0,46.5461,46.5713,46.5377,46.5629,209018.0
2019-07-26 15:45:00,55.4,55.44,55.39,55.42,94191.0,46.5629,46.5965,46.5545,46.5797,94191.0
2019-07-26 15:50:00,55.42,55.47,55.39,55.46,141522.0,46.5797,46.6217,46.5545,46.6133,141522.0
2019-07-26 15:55:00,55.47,55.47,55.34,55.36,809503.0,46.6217,46.6217,46.5124,46.5293,809503.0
2019-07-29 09:30:00,55.35,55.49,54.96,55.49,120075.0,46.5209,46.6385,46.1931,46.6385,120075.0
2019-07-29 09:35:00,55.48,55.52,55.25,55.26,54912.0,46.6301,46.6637,46.4368,46.4452,54912.0
2019-07-29 09:40:00,55.25,55.29,55.15,55.24,42168.0,46.4368,46.4704,46.3528,46.4284,42168.0
2019-07-29 09:45:00,55.24,55.4,55.23,55.4,69281.0,46.4284,46.5629,46.42,46.5629,69281.0
2019-07-29 09:50:00,55.39,55.43,55.32,55.33,67397.0,46.5545,46.5881,46.4956,46.504,67397.0
2019-07-29 09:55:00,55.33,55.34,55.23,55.28,51764.0,46.504,46.5124,46.42,46.462,51764.0
2019-07-29 10:00:00,55.3,55.3,55.23,55.27,20351.0,46.4788,46.4788,46.42,46.4536,20351.0
2019-07-29 10:05:00,55.26,55.29,55.12,55.13,75224.0,46.4452,46.4704,46.3275,46.3359,75224.0
2019-07-29 10:10:00,55.13,55.22,55.13,55.14,50982.0,46.3359,46.4116,46.3359,46.3443,50982.0
2019-07-29 10:15:00,55.15,55.24,55.13,55.24,39705.0,46.3528,46.4284,46.3359,46.4284,39705.0
2019-07-29 10:20:00,55.24,55.24,55.14,55.21,55815.0,46.4284,46.4284,46.3443,46.4032,55815.0
2019-07-29 10:25:00,55.19,55.2,55.13,55.15,29171.0,46.3864,46.3948,46.3359,46.3528,29171.0
2019-07-29 10:30:00,55.16,55.19,55.11,55.11,23532.0,46.3612,46.3864,46.3191,46.3191,23532.0
2019-07-29 10:35:00,55.11,55.14,55.06,55.12,26298.0,46.3191,46.3443,46.2771,46.3275,26298.0
2019-07-29 10:40:00,55.12,55.24,55.11,55.23,31595.0,46.3275,46.4284,46.3191,46.42,31595.0
2019-07-29 10:45:00,55.23,55.36,55.21,55.3,51625.0,46.42,46.5293,46.4032,46.4788,51625.0
2019-07-29 10:50:00,55.32,55.33,55.26,55.31,65094.0,46.4956,46.504,46.4452,46.4872,65094.0
2019-07-29 10:55:00,55.31,55.35,55.28,55.33,49894.0,46.4872,46.5209,46.462,46.504,49894.0
2019-07-29 11:00:00,55.34,55.34,55.24,55.27,21004.0,46.5124,46.5124,46.4284,46.4536,21004.0
2019-07-29 11:05:00,55.27,55.31,55.25,55.28,30468.0,46.4536,46.4872,46.4368,46.462,30468.0
2019-07-29 11:10:00,55.29,55.31,55.23,55.28,33118.0,46.4704,46.4872,46.42,46.462,33118.0
2019-07-29 11:15:00,55.28,55.34,55.25,55.3,13888.0,46.462,46.5124,46.4368,46.4788,13888.0
2019-07-29 11:20:00,55.31,55.32,55.25,55.28,10660.0,46.4872,46.4956,46.4368,46.462,10660.0
2019-07-29 11:25:00,55.27,55.31,55.23,55.24,25564.0,46.4536,46.4872,46.42,46.4284,25564.0
2019-07-29 11:30:00,55.25,55.26,55.19,55.2,15811.0,46.4368,46.4452,46.3864,46.3948,15811.0
2019-07-29 11:35:00,55.19,55.29,55.19,55.29,7629.0,46.3864,46.4704,46.3864,46.4704,7629.0
2019-07-29 11:40:00,55.29,55.34,55.27,55.34,19183.0,46.4704,46.5124,46.4536,46.5124,19183.0
2019-07-29 11:45:00,55.34,55.34,55.26,55.27,13137.0,46.5124,46.5124,46.4452,46.4536,13137.0
2019-07-29 11:50:00,55.27,55.34,55.26,55.34,97043.0,46.4536,46.5124,46.4452,46.5124,97043.0
2019-07-29 11:55:00,55.35,55.4,55.33,55.34,13605.0,46.5209,46.5629,46.504,46.5124,13605.0
2019-07-29 12:00:00,55.35,55.35,55.32,55.33,12510.0,46.5209,46.5209,46.4956,46.504,12510.0
2019-07-29 12:05:00,55.32,55.33,55.29,55.31,11991.0,46.4956,46.504,46.4704,46.4872,11991.0
2019-07-29 12:10:00,55.31,55.32,55.24,55.24,12880.0,46.4872,46.4956,46.4284,46.4284,12880.0
2019-07-29 12:15:00,55.23,55.26,55.18,55.25,14420.0,46.42,46.4452,46.378,46.4368,14420.0
2019-07-29 12:20:00,55.27,55.29,55.25,55.28,29592.0,46.4536,46.4704,46.4368,46.462,29592.0
2019-07-29 12:25:00,55.28,55.32,55.28,55.3,14946.0,46.462,46.4956,46.462,46.4788,14946.0
2019-07-29 12:30:00,55.29,55.32,55.29,55.3,6881.0,46.4704,46.4956,46.4704,46.4788,6881.0
2019-07-29 12:35:00,55.29,55.29,55.19,55.21,7664.0,46.4704,46.4704,46.3864,46.4032,7664.0
2019-07-29 12:40:00,55.22,55.24,55.21,55.22,30364.0,46.4116,46.4284,46.4032,46.4116,30364.0
2019-07-29 12:45:00,55.21,55.25,55.21,55.25,10612.0,46.4032,46.4368,46.4032,46.4368,10612.0
2019-07-29 12:50:00,55.26,55.26,55.22,55.22,8492.0,46.4452,46.4452,46.4116,46.4116,8492.0
2019-07-29 12:55:00,55.23,55.28,55.23,55.27,24736.0,46.42,46.462,46.42,46.4536,24736.0
2019-07-29 13:00:00,55.27,55.29,55.24,55.25,11356.0,46.4536,46.4704,46.4284,46.4368,11356.0
2019-07-29 13:05:00,55.23,55.23,55.18,55.21,26920.0,46.42,46.42,46.378,46.4032,26920.0
2019-07-29 13:10:00,55.21,55.22,55.15,55.16,256882.0,46.4032,46.4116,46.3528,46.3612,256882.0
2019-07-29 13:15:00,55.16,55.2,55.14,55.14,23493.0,46.3612,46.3948,46.3443,46.3443,23493.0
2019-07-29 13:20:00,55.14,55.14,55.1,55.12,9105.0,46.3443,46.3443,46.3107,46.3275,9105.0
2019-07-29 13:25:00,55.11,55.15,55.11,55.13,12790.0,46.3191,46.3528,46.3191,46.3359,12790.0
2019-07-29 13:30:00,55.13,55.17,55.13,55.16,57103.0,46.3359,46.3696,46.3359,46.3612,57103.0
2019-07-29 13:35:00,55.16,55.17,55.15,55.17,22369.0,46.3612,46.3696,46.3528,46.3696,22369.0
2019-07-29 13:40:00,55.16,55.16,55.13,55.14,15667.0,46.3612,46.3612,46.3359,46.3443,15667.0
2019-07-29 13:45:00,55.14,55.14,55.08,55.09,16908.0,46.3443,46.3443,46.2939,46.3023,16908.0
2019-07-29 13:50:00,55.09,55.11,55.04,55.04,21670.0,46.3023,46.3191,46.2603,46.2603,21670.0
2019-07-29 13:55:00,55.04,55.05,55.03,55.05,19068.0,46.2603,46.2687,46.2519,46.2687,19068.0
2019-07-29 14:00:00,55.05,55.06,55.0,55.0,23721.0,46.2687,46.2771,46.2267,46.2267,23721.0
2019-07-29 14:05:00,55.01,55.1,54.99,55.09,23412.0,46.2351,46.3107,46.2183,46.3023,23412.0
2019-07-29 14:10:00,55.08,55.13,55.08,55.13,9879.0,46.2939,46.3359,46.2939,46.3359,9879.0
2019-07-29 14:15:00,55.13,55.17,55.12,55.17,13062.0,46.3359,46.3696,46.3275,46.3696,13062.0
2019-07-29 14:20:00,55.17,55.25,55.17,55.23,47520.0,46.3696,46.4368,46.3696,46.42,47520.0
2019-07-29 14:25:00,55.21,55.21,55.15,55.15,21651.0,46.4032,46.4032,46.3528,46.3528,21651.0
2019-07-29 14:30:00,55.13,55.14,55.07,55.11,20918.0,46.3359,46.3443,46.2855,46.3191,20918.0
2019-07-29 14:35:00,55.11,55.13,55.1,55.1,13209.0,46.3191,46.3359,46.3107,46.3107,13209.0
2019-07-29 14:40:00,55.1,55.1,55.03,55.05,55888.0,46.3107,46.3107,46.2519,46.2687,55888.0
2019-07-29 14:45:00,55.05,55.05,55.01,55.02,39830.0,46.2687,46.2687,46.2351,46.2435,39830.0
2019-07-29 14:50:00,55.03,55.06,55.02,55.03,34839.0,46.2519,46.2771,46.2435,46.2519,34839.0
2019-07-29 14:55:00,55.03,55.05,54.99,55.0,49975.0,46.2519,46.2687,46.2183,46.2267,49975.0
2019-07-29 15:00:00,55.0,55.0,54.93,54.97,24845.0,46.2267,46.2267,46.1678,46.2015,24845.0
2019-07-29 15:05:00,54.96,55.01,54.96,54.98,22572.0,46.1931,46.2351,46.1931,46.2099,22572.0
2019-07-29 15:10:00,54.97,54.97,54.9,54.91,32074.0,46.2015,46.2015,46.1426,46.151,32074.0
2019-07-29 15:15:00,54.9,54.91,54.83,54.91,68042.0,46.1426,46.151,46.0838,46.151,68042.0
2019-07-29 15:20:00,54.92,54.95,54.87,54.9,77314.0,46.1594,46.1847,46.1174,46.1426,77314.0
2019-07-29 15:25:00,54.9,54.9,54.8,54.83,109764.0,46.1426,46.1426,46.0586,46.0838,109764.0
2019-07-29 15:30:00,54.84,54.87,54.78,54.78,66236.0,46.0922,46.1174,46.0418,46.0418,66236.0
2019-07-29 15:35:00,54.78,54.81,54.74,54.75,133352.0,46.0418,46.067,46.0082,46.0166,133352.0
2019-07-29 15:40:00,54.75,54.79,54.74,54.75,71518.0,46.0166,46.0502,46.0082,46.0166,71518.0
2019-07-29 15:45:00,54.75,54.76,54.67,54.72,150116.0,46.0166,46.025,45.9493,45.9913,150116.0
2019-07-29 15:50:00,54.72,54.8,54.72,54.79,174420.0,45.9913,46.0586,45.9913,46.0502,174420.0
2019-07-29 15:55:00,54.79,54.81,54.73,54.78,596659.0,46.0502,46.067,45.9997,46.0418,596659.0
2019-07-30 09:30:00,54.39,54.55,54.2,54.41,154874.0,45.714,45.8485,45.5543,45.7308,154874.0
2019-07-30 09:35:00,54.42,54.6,54.38,54.44,24691.0,45.7392,45.8905,45.7056,45.756,24691.0
2019-07-30 09:40:00,54.45,54.53,54.39,54.43,28598.0,45.7644,45.8317,45.714,45.7476,28598.0
2019-07-30 09:45:00,54.42,54.57,54.37,54.57,22363.0,45.7392,45.8653,45.6972,45.8653,22363.0
2019-07-30 09:50:00,54.59,54.66,54.51,54.66,45437.0,45.8821,45.9409,45.8148,45.9409,45437.0
2019-07-30 09:55:00,54.66,54.68,54.53,54.54,33733.0,45.9409,45.9577,45.8317,45.8401,33733.0
2019-07-30 10:00:00,54.53,54.6,54.45,54.46,28714.0,45.8317,45.8905,45.7644,45.7728,28714.0
2019-07-30 10:05:00,54.46,54.67,54.46,54.67,31028.0,45.7728,45.9493,45.7728,45.9493,31028.0
2019-07-30 10:10:00,54.66,54.69,54.61,54.62,73920.0,45.9409,45.9661,45.8989,45.9073,73920.0
2019-07-30 10:15:00,54.63,54.65,54.56,54.62,76412.0,45.9157,45.9325,45.8569,45.9073,76412.0
2019-07-30 10:20:00,54.62,54.62,54.53,54.59,48798.0,45.9073,45.9073,45.8317,45.8821,48798.0
2019-07-30 10:25:00,54.57,54.59,54.53,54.58,21547.0,45.8653,45.8821,45.8317,45.8737,21547.0
2019-07-30 10:30:00,54.58,54.73,54.58,54.72,42270.0,45.8737,45.9997,45.8737,45.9913,42270.0
2019-07-30 10:35:00,54.74,54.76,54.7,54.75,36781.0,46.0082,46.025,45.9745,46.0166,36781.0
2019-07-30 10:40:00,54.74,54.81,54.72,54.73,14974.0,46.0082,46.067,45.9913,45.9997,14974.0
2019-07-30 10:45:00,54.72,54.81,54.71,54.8,86210.0,45.9913,46.067,45.9829,46.0586,86210.0
2019-07-30 10:50:00,54.8,54.83,54.78,54.82,61115.0,46.0586,46.0838,46.0418,46.0754,61115.0
2019-07-30 10:55:00,54.82,54.83,54.78,54.79,49645.0,46.0754,46.0838,46.0418,46.0502,49645.0
2019-07-30 11:00:00,54.79,54.84,54.71,54.72,22838.0,46.0502,46.0922,45.9829,45.9913,22838.0
2019-07-30 11:05:00,54.73,54.81,54.71,54.8,24789.0,45.9997,46.067,45.9829,46.0586,24789.0
2019-07-30 11:10:00,54.8,54.81,54.77,54.78,31672.0,46.0586,46.067,46.0334,46.0418,31672.0
2019-07-30 11:15:00,54.8,54.82,54.77,54.79,80217.0,46.0586,46.0754,46.0334,46.0502,80217.0
2019-07-30 11:20:00,54.79,54.9,54.77,54.9,50656.0,46.0502,46.1426,46.0334,46.1426,50656.0
2019-07-30 11:25:00,54.89,54.89,54.81,54.81,44232.0,46.1342,46.1342,46.067,46.067,44232.0
2019-07-30 11:30:00,54.81,54.96,54.81,54.93,25795.0,46.067,46.1931,46.067,46.1678,25795.0
2019-07-30 11:35:00,54.92,54.96,54.87,54.91,50473.0,46.1594,46.1931,46.1174,46.151,50473.0
2019-07-30 11:40:00,54.91,54.96,54.9,54.92,27744.0,46.151,46.1931,46.1426,46.1594,27744.0
2019-07-30 11:45:00,54.92,54.93,54.87,54.88,17129.0,46.1594,46.1678,46.1174,46.1258,17129.0
2019-07-30 11:50:00,54.89,55.02,54.85,55.02,55444.0,46.1342,46.2435,46.1006,46.2435,55444.0
2019-07-30 11:55:00,55.03,55.07,55.01,55.06,37709.0,46.2519,46.2855,46.2351,46.2771,37709.0
2019-07-30 12:00:00,55.05,55.09,55.03,55.07,48370.0,46.2687,46.3023,46.2519,46.2855,48370.0
2019-07-30 12:05:00,55.08,55.09,55.03,55.04,7618.0,46.2939,46.3023,46.2519,46.2603,7618.0
2019-07-30 12:10:00,55.03,55.06,54.98,54.99,77239.0,46.2519,46.2771,46.2099,46.2183,77239.0
2019-07-30 12:15:00,54.99,55.04,54.99,55.0,12452.0,46.2183,46.2603,46.2183,46.2267,12452.0
2019-07-30 12:20:00,55.0,55.04,54.97,55.01,13994.0,46.2267,46.2603,46.2015,46.2351,13994.0
2019-07-30 12:25:00,55.01,55.05,55.0,55.03,16196.0,46.2351,46.2687,46.2267,46.2519,16196.0
2019-07-30 12:30:00,55.03,55.07,55.0,55.0,37885.0,46.2519,46.2855,46.2267,46.2267,37885.0
2019-07-30 12:35:00,55.0,55.05,54.99,55.04,8178.0,46.2267,46.2687,46.2183,46.2603,8178.0
2019-07-30 12:40:00,55.03,55.1,55.02,55.09,3812.0,46.2519,46.3107,46.2435,46.3023,3812.0
2019-07-30 12:45:00,55.09,55.09,55.02,55.06,38432.0,46.3023,46.3023,46.2435,46.2771,38432.0
2019-07-30 12:50:00,55.07,55.08,55.03,55.04,9941.0,46.2855,46.2939,46.2519,46.2603,9941.0
2019-07-30 12:55:00,55.03,55.06,55.02,55.05,9388.0,46.2519,46.2771,46.2435,46.2687,9388.0
2019-07-30 13:00:00,55.05,55.1,55.05,55.08,3700.0,46.2687,46.3107,46.2687,46.2939,3700.0
2019-07-30 13:05:00,55.07,55.11,55.01,55.01,17708.0,46.2855,46.3191,46.2351,46.2351,17708.0
2019-07-30 13:10:00,55.01,55.06,55.01,55.01,8732.0,46.2351,46.2771,46.2351,46.2351,8732.0
2019-07-30 13:15:00,55.0,55.05,55.0,55.03,9023.0,46.2267,46.2687,46.2267,46.2519,9023.0
2019-07-30 13:20:00,55.03,55.07,55.03,55.05,5094.0,46.2519,46.2855,46.2519,46.2687,5094.0
2019-07-30 13:25:00,55.05,55.11,55.05,55.11,10499.0,46.2687,46.3191,46.2687,46.3191,10499.0
2019-07-30 13:30:00,55.12,55.12,55.08,55.08,6614.0,46.3275,46.3275,46.2939,46.2939,6614.0
2019-07-30 13:35:00,55.08,55.18,55.08,55.17,37840.0,46.2939,46.378,46.2939,46.3696,37840.0
2019-07-30 13:40:00,55.17,55.19,55.15,55.19,8549.0,46.3696,46.3864,46.3528,46.3864,8549.0
2019-07-30 13:45:00,55.19,55.19,55.13,55.14,38415.0,46.3864,46.3864,46.3359,46.3443,38415.0
2019-07-30 13:50:00,55.14,55.18,55.13,55.18,15170.0,46.3443,46.378,46.3359,46.378,15170.0
2019-07-30 13:55:00,55.18,55.2,55.15,55.15,24338.0,46.378,46.3948,46.3528,46.3528,24338.0
2019-07-30 14:00:00,55.14,55.15,55.09,55.14,52935.0,46.3443,46.3528,46.3023,46.3443,52935.0
2019-07-30 14:05:00,55.14,55.15,55.1,55.12,28241.0,46.3443,46.3528,46.3107,46.3275,28241.0
2019-07-30 14:10:00,55.13,55.22,55.13,55.21,89907.0,46.3359,46.4116,46.3359,46.4032,89907.0
2019-07-30 14:15:00,55.2,55.28,55.17,55.26,18191.0,46.3948,46.462,46.3696,46.4452,18191.0
2019-07-30 14:20:00,55.26,55.27,55.22,55.25,20900.0,46.4452,46.4536,46.4116,46.4368,20900.0
2019-07-30 14:25:00,55.24,55.25,55.19,55.24,27361.0,46.4284,46.4368,46.3864,46.4284,27361.0
2019-07-30 14:30:00,55.24,55.25,55.22,55.24,7732.0,46.4284,46.4368,46.4116,46.4284,7732.0
2019-07-30 14:35:00,55.23,55.27,55.22,55.24,18493.0,46.42,46.4536,46.4116,46.4284,18493.0
2019-07-30 14:40:00,55.24,55.26,55.23,55.24,8262.0,46.4284,46.4452,46.42,46.4284,8262.0
2019-07-30 14:45:00,55.24,55.29,55.24,55.29,11743.0,46.4284,46.4704,46.4284,46.4704,11743.0
2019-07-30 14:50:00,55.28,55.29,55.21,55.22,15340.0,46.462,46.4704,46.4032,46.4116,15340.0
2019-07-30 14:55:00,55.21,55.23,55.18,55.22,16520.0,46.4032,46.42,46.378,46.4116,16520.0
2019-07-30 15:00:00,55.23,55.24,55.18,55.23,26740.0,46.42,46.4284,46.378,46.42,26740.0
2019-07-30 15:05:00,55.23,55.25,55.19,55.23,7702.0,46.42,46.4368,46.3864,46.42,7702.0
2019-07-30 15:10:00,55.23,55.28,55.23,55.27,22105.0,46.42,46.462,46.42,46.4536,22105.0
2019-07-30 15:15:00,55.28,55.33,55.28,55.29,125288.0,46.462,46.504,46.462,46.4704,125288.0
2019-07-30 15:20:00,55.3,55.32,55.26,55.3,103227.0,46.4788,46.4956,46.4452,46.4788,103227.0
2019-07-30 15:25:00,55.3,55.31,55.25,55.3,93618.0,46.4788,46.4872,46.4368,46.4788,93618.0
2019-07-30 15:30:00,55.3,55.34,55.29,55.33,32449.0,46.4788,46.5124,46.4704,46.504,32449.0
2019-07-30 15:35:00,55.32,55.4,55.31,55.35,98936.0,46.4956,46.5629,46.4872,46.5209,98936.0
2019-07-30 15:40:00,55.35,55.4,55.35,55.39,112544.0,46.5209,46.5629,46.5209,46.5545,112544.0
2019-07-30 15:45:00,55.39,55.4,55.37,55.38,53530.0,46.5545,46.5629,46.5377,46.5461,53530.0
2019-07-30 15:50:00,55.38,55.39,55.34,55.35,167796.0,46.5461,46.5545,46.5124,46.5209,167796.0
2019-07-30 15:55:00,55.34,55.43,55.3,55.41,348636.0,46.5124,46.5881,46.4788,46.5713,348636.0
2019-07-31 09:30:00,55.41,55.61,55.21,55.52,75297.0,46.5713,46.7394,46.4032,46.6637,75297.0
2019-07-31 09:35:00,55.53,55.74,55.34,55.39,116292.0,46.6721,46.8486,46.5124,46.5545,116292.0
2019-07-31 09:40:00,55.38,55.4,55.25,55.34,92416.0,46.5461,46.5629,46.4368,46.5124,92416.0
2019-07-31 09:45:00,55.36,55.49,55.3,55.31,147981.0,46.5293,46.6385,46.4788,46.4872,147981.0
2019-07-31 09:50:00,55.31,55.31,55.19,55.2,204339.0,46.4872,46.4872,46.3864,46.3948,204339.0
2019-07-31 09:55:00,55.22,55.34,55.2,55.25,46397.0,46.4116,46.5124,46.3948,46.4368,46397.0
2019-07-31 10:00:00,55.23,55.23,55.11,55.16,59572.0,46.42,46.42,46.3191,46.3612,59572.0
2019-07-31 10:05:00,55.17,55.18,55.1,55.1,32639.0,46.3696,46.378,46.3107,46.3107,32639.0
2019-07-31 10:10:00,55.1,55.25,55.1,55.19,61997.0,46.3107,46.4368,46.3107,46.3864,61997.0
2019-07-31 10:15:00,55.19,55.31,55.18,55.29,32941.0,46.3864,46.4872,46.378,46.4704,32941.0
2019-07-31 10:20:00,55.29,55.29,55.18,55.18,36461.0,46.4704,46.4704,46.378,46.378,36461.0
2019-07-31 10:25:00,55.18,55.19,55.02,55.02,93025.0,46.378,46.3864,46.2435,46.2435,93025.0
2019-07-31 10:30:00,55.02,55.12,55.02,55.07,32311.0,46.2435,46.3275,46.2435,46.2855,32311.0
2019-07-31 10:35:00,55.07,55.11,55.02,55.1,21256.0,46.2855,46.3191,46.2435,46.3107,21256.0
2019-07-31 10:40:00,55.11,55.16,55.05,55.05,31601.0,46.3191,46.3612,46.2687,46.2687,31601.0
2019-07-31 10:45:00,55.05,55.13,55.04,55.13,10282.0,46.2687,46.3359,46.2603,46.3359,10282.0
2019-07-31 10:50:00,55.11,55.12,55.04,55.11,14051.0,46.3191,46.3275,46.2603,46.3191,14051.0
2019-07-31 10:55:00,55.1,55.17,55.08,55.11,87394.0,46.3107,46.3696,46.2939,46.3191,87394.0
2019-07-31 11:00:00,55.12,55.2,55.1,55.19,17058.0,46.3275,46.3948,46.3107,46.3864,17058.0
2019-07-31 11:05:00,55.19,55.25,55.16,55.25,20862.0,46.3864,46.4368,46.3612,46.4368,20862.0
2019-07-31 11:10:00,55.25,55.31,55.22,55.31,12064.0,46.4368,46.4872,46.4116,46.4872,12064.0
2019-07-31 11:15:00,55.31,55.32,55.24,55.3,15146.0,46.4872,46.4956,46.4284,46.4788,15146.0
2019-07-31 11:20:00,55.3,55.42,55.29,55.39,40922.0,46.4788,46.5797,46.4704,46.5545,40922.0
2019-07-31 11:25:00,55.38,55.46,55.37,55.43,14518.0,46.5461,46.6133,46.5377,46.5881,14518.0
2019-07-31 11:30:00,55.43,55.43,55.37,55.41,22877.0,46.5881,46.5881,46.5377,46.5713,22877.0
2019-07-31 11:35:00,55.4,55.5,55.39,55.47,65661.0,46.5629,46.6469,46.5545,46.6217,65661.0
2019-07-31 11:40:00,55.47,55.5,55.42,55.43,61049.0,46.6217,46.6469,46.5797,46.5881,61049.0
2019-07-31 11:45:00,55.44,55.49,55.39,55.4,15254.0,46.5965,46.6385,46.5545,46.5629,15254.0
2019-07-31 11:50:00,55.4,55.41,55.37,55.38,18362.0,46.5629,46.5713,46.5377,46.5461,18362.0
2019-07-31 11:55:00,55.38,55.43,55.35,55.37,14915.0,46.5461,46.5881,46.5209,46.5377,14915.0
2019-07-31 12:00:00,55.37,55.38,55.32,55.37,11670.0,46.5377,46.5461,46.4956,46.5377,11670.0
2019-07-31 12:05:00,55.36,55.4,55.33,55.34,9565.0,46.5293,46.5629,46.504,46.5124,9565.0
2019-07-31 12:10:00,55.34,55.36,55.31,55.31,18046.0,46.5124,46.5293,46.4872,46.4872,18046.0
2019-07-31 12:15:00,55.3,55.34,55.26,55.26,43987.0,46.4788,46.5124,46.4452,46.4452,43987.0
2019-07-31 12:20:00,55.25,55.27,55.23,55.26,19619.0,46.4368,46.4536,46.42,46.4452,19619.0
2019-07-31 12:25:00,55.26,55.27,55.21,55.26,19383.0,46.4452,46.4536,46.4032,46.4452,19383.0
2019-07-31 12:30:00,55.27,55.28,55.23,55.26,13984.0,46.4536,46.462,46.42,46.4452,13984.0
2019-07-31 12:35:00,55.26,55.28,55.19,55.22,73197.0,46.4452,46.462,46.3864,46.4116,73197.0
2019-07-31 12:40:00,55.22,55.23,55.17,55.19,30793.0,46.4116,46.42,46.3696,46.3864,30793.0
2019-07-31 12:45:00,55.19,55.22,55.15,55.16,28840.0,46.3864,46.4116,46.3528,46.3612,28840.0
2019-07-31 12:50:00,55.15,55.15,55.1,55.14,65825.0,46.3528,46.3528,46.3107,46.3443,65825.0
2019-07-31 12:55:00,55.14,55.22,55.13,55.21,62188.0,46.3443,46.4116,46.3359,46.4032,62188.0
2019-07-31 13:00:00,55.2,55.27,55.19,55.26,91147.0,46.3948,46.4536,46.3864,46.4452,91147.0
2019-07-31 13:05:00,55.26,55.31,55.24,55.25,48999.0,46.4452,46.4872,46.4284,46.4368,48999.0
2019-07-31 13:10:00,55.25,55.28,55.22,55.24,21785.0,46.4368,46.462,46.4116,46.4284,21785.0
2019-07-31 13:15:00,55.25,55.34,55.24,55.34,49357.0,46.4368,46.5124,46.4284,46.5124,49357.0
2019-07-31 13:20:00,55.34,55.39,55.33,55.38,26243.0,46.5124,46.5545,46.504,46.5461,26243.0
2019-07-31 13:25:00,55.39,55.4,55.35,55.37,53741.0,46.5545,46.5629,46.5209,46.5377,53741.0
2019-07-31 13:30:00,55.37,55.41,55.37,55.4,38226.0,46.5377,46.5713,46.5377,46.5629,38226.0
2019-07-31 13:35:00,55.39,55.44,55.39,55.42,39895.0,46.5545,46.5965,46.5545,46.5797,39895.0
2019-07-31 13:40:00,55.42,55.51,55.41,55.48,55483.0,46.5797,46.6553,46.5713,46.6301,55483.0
2019-07-31 13:45:00,55.49,55.5,55.37,55.4,48571.0,46.6385,46.6469,46.5377,46.5629,48571.0
2019-07-31 13:50:00,55.39,55.45,55.39,55.41,35055.0,46.5545,46.6049,46.5545,46.5713,35055.0
2019-07-31 13:55:00,55.41,55.47,55.37,55.44,42023.0,46.5713,46.6217,46.5377,46.5965,42023.0
2019-07-31 14:00:00,55.41,55.63,55.22,55.54,326351.0,46.5713,46.7562,46.4116,46.6805,326351.0
2019-07-31 14:05:00,55.55,55.73,55.51,55.63,215606.0,46.6889,46.8402,46.6553,46.7562,215606.0
2019-07-31 14:10:00,55.62,55.62,55.46,55.49,378379.0,46.7478,46.7478,46.6133,46.6385,378379.0
2019-07-31 14:15:00,55.49,55.52,55.38,55.42,443636.0,46.6385,46.6637,46.5461,46.5797,443636.0
2019-07-31 14:20:00,55.41,55.45,55.28,55.32,191355.0,46.5713,46.6049,46.462,46.4956,191355.0
2019-07-31 14:25:00,55.33,55.39,55.17,55.17,371988.0,46.504,46.5545,46.3696,46.3696,371988.0
2019-07-31 14:30:00,55.16,55.33,55.16,55.3,77521.0,46.3612,46.504,46.3612,46.4788,77521.0
2019-07-31 14:35:00,55.3,55.48,55.26,55.48,280459.0,46.4788,46.6301,46.4452,46.6301,280459.0
2019-07-31 14:40:00,55.47,55.55,55.33,55.36,172192.0,46.6217,46.6889,46.504,46.5293,172192.0
2019-07-31 14:45:00,55.35,55.38,55.16,55.32,315062.0,46.5209,46.5461,46.3612,46.4956,315062.0
2019-07-31 14:50:00,55.33,55.37,55.0,55.11,352398.0,46.504,46.5377,46.2267,46.3191,352398.0
2019-07-31 14:55:00,55.12,55.23,55.07,55.08,89437.0,46.3275,46.42,46.2855,46.2939,89437.0
2019-07-31 15:00:00,55.07,55.12,54.94,55.05,248447.0,46.2855,46.3275,46.1763,46.2687,248447.0
2019-07-31 15:05:00,55.05,55.27,55.05,55.22,214378.0,46.2687,46.4536,46.2687,46.4116,214378.0
2019-07-31 15:10:00,55.21,55.27,55.15,55.23,102094.0,46.4032,46.4536,46.3528,46.42,102094.0
2019-07-31 15:15:00,55.22,55.38,55.2,55.38,89751.0,46.4116,46.5461,46.3948,46.5461,89751.0
2019-07-31 15:20:00,55.37,55.5,55.36,55.5,92591.0,46.5377,46.6469,46.5293,46.6469,92591.0
2019-07-31 15:25:00,55.5,55.67,55.49,55.61,160687.0,46.6469,46.7898,46.6385,46.7394,160687.0
2019-07-31 15:30:00,55.61,55.65,55.51,55.52,178780.0,46.7394,46.773,46.6553,46.6637,178780.0
2019-07-31 15:35:00,55.52,55.65,55.51,55.57,118415.0,46.6637,46.773,46.6553,46.7058,118415.0
2019-07-31 15:40:00,55.57,55.62,55.52,55.61,69819.0,46.7058,46.7478,46.6637,46.7394,69819.0
2019-07-31 15:45:00,55.61,55.62,55.53,55.55,107956.0,46.7394,46.7478,46.6721,46.6889,107956.0
2019-07-31 15:50:00,55.55,55.55,55.31,55.31,161733.0,46.6889,46.6889,46.4872,46.4872,161733.0
2019-07-31 15:55:00,55.31,55.31,55.14,55.14,454416.0,46.4872,46.4872,46.3443,46.3443,454416.0
2019-08-01 09:30:00,55.07,55.17,54.94,54.98,130353.0,46.2855,46.3696,46.1763,46.2099,130353.0
2019-08-01 09:35:00,54.96,55.06,54.87,54.93,112529.0,46.1931,46.2771,46.1174,46.1678,112529.0
2019-08-01 09:40:00,54.92,55.13,54.9,54.98,263804.0,46.1594,46.3359,46.1426,46.2099,263804.0
2019-08-01 09:45:00,54.99,55.29,54.98,55.29,168651.0,46.2183,46.4704,46.2099,46.4704,168651.0
2019-08-01 09:50:00,55.31,55.41,55.28,55.3,45070.0,46.4872,46.5713,46.462,46.4788,45070.0
2019-08-01 09:55:00,55.3,55.42,55.23,55.42,88847.0,46.4788,46.5797,46.42,46.5797,88847.0
2019-08-01 10:00:00,55.41,55.41,55.11,55.13,225075.0,46.5713,46.5713,46.3191,46.3359,225075.0
2019-08-01 10:05:00,55.12,55.22,55.12,55.18,64521.0,46.3275,46.4116,46.3275,46.378,64521.0
2019-08-01 10:10:00,55.19,55.31,55.17,55.23,52850.0,46.3864,46.4872,46.3696,46.42,52850.0
2019-08-01 10:15:00,55.24,55.27,55.14,55.16,77925.0,46.4284,46.4536,46.3443,46.3612,77925.0
2019-08-01 10:20:00,55.17,55.2,55.1,55.19,63489.0,46.3696,46.3948,46.3107,46.3864,63489.0
2019-08-01 10:25:00,55.19,55.21,55.14,55.17,37360.0,46.3864,46.4032,46.3443,46.3696,37360.0
2019-08-01 10:30:00,55.17,55.23,55.07,55.22,96712.0,46.3696,46.42,46.2855,46.4116,96712.0
2019-08-01 10:35:00,55.22,55.22,55.02,55.02,215207.0,46.4116,46.4116,46.2435,46.2435,215207.0
2019-08-01 10:40:00,55.03,55.1,55.03,55.07,58553.0,46.2519,46.3107,46.2519,46.2855,58553.0
2019-08-01 10:45:00,55.06,55.06,54.94,54.96,69817.0,46.2771,46.2771,46.1763,46.1931,69817.0
2019-08-01 10:50:00,54.95,55.01,54.94,54.99,67964.0,46.1847,46.2351,46.1763,46.2183,67964.0
2019-08-01 10:55:00,55.0,55.02,54.94,54.97,26868.0,46.2267,46.2435,46.1763,46.2015,26868.0
2019-08-01 11:00:00,54.97,55.08,54.96,55.0,173513.0,46.2015,46.2939,46.1931,46.2267,173513.0
2019-08-01 11:05:00,55.0,55.01,54.93,54.97,75749.0,46.2267,46.2351,46.1678,46.2015,75749.0
2019-08-01 11:10:00,54.99,55.19,54.98,55.16,54594.0,46.2183,46.3864,46.2099,46.3612,54594.0
2019-08-01 11:15:00,55.16,55.24,55.15,55.21,246155.0,46.3612,46.4284,46.3528,46.4032,246155.0
2019-08-01 11:20:00,55.21,55.23,55.13,55.16,91344.0,46.4032,46.42,46.3359,46.3612,91344.0
2019-08-01 11:25:00,55.16,55.3,55.12,55.29,155059.0,46.3612,46.4788,46.3275,46.4704,155059.0
2019-08-01 11:30:00,55.28,55.3,55.11,55.13,152658.0,46.462,46.4788,46.3191,46.3359,152658.0
2019-08-01 11:35:00,55.13,55.18,55.09,55.1,81626.0,46.3359,46.378,46.3023,46.3107,81626.0
2019-08-01 11:40:00,55.1,55.14,55.09,55.12,134068.0,46.3107,46.3443,46.3023,46.3275,134068.0
2019-08-01 11:45:00,55.11,55.11,55.07,55.1,78681.0,46.3191,46.3191,46.2855,46.3107,78681.0
2019-08-01 11:50:00,55.1,55.14,55.09,55.1,59553.0,46.3107,46.3443,46.3023,46.3107,59553.0
2019-08-01 11:55:00,55.11,55.11,54.99,55.01,30325.0,46.3191,46.3191,46.2183,46.2351,30325.0
2019-08-01 12:00:00,55.01,55.07,55.01,55.02,78889.0,46.2351,46.2855,46.2351,46.2435,78889.0
2019-08-01 12:05:00,55.02,55.03,54.9,54.92,87594.0,46.2435,46.2519,46.1426,46.1594,87594.0
2019-08-01 12:10:00,54.93,54.93,54.8,54.85,130136.0,46.1678,46.1678,46.0586,46.1006,130136.0
2019-08-01 12:15:00,54.85,54.86,54.74,54.74,73539.0,46.1006,46.109,46.0082,46.0082,73539.0
2019-08-01 12:20:00,54.73,54.74,54.67,54.67,247847.0,45.9997,46.0082,45.9493,45.9493,247847.0
2019-08-01 12:25:00,54.66,54.7,54.64,54.68,39811.0,45.9409,45.9745,45.9241,45.9577,39811.0
2019-08-01 12:30:00,54.69,54.72,54.67,54.69,51587.0,45.9661,45.9913,45.9493,45.9661,51587.0
2019-08-01 12:35:00,54.68,54.7,54.58,54.61,65976.0,45.9577,45.9745,45.8737,45.8989,65976.0
2019-08-01 12:40:00,54.62,54.62,54.54,54.54,56961.0,45.9073,45.9073,45.8401,45.8401,56961.0
2019-08-01 12:45:00,54.55,54.55,54.36,54.39,200081.0,45.8485,45.8485,45.6888,45.714,200081.0
2019-08-01 12:50:00,54.38,54.4,54.33,54.37,258016.0,45.7056,45.7224,45.6636,45.6972,258016.0
2019-08-01 12:55:00,54.37,54.37,54.29,54.3,166210.0,45.6972,45.6972,45.6299,45.6383,166210.0
2019-08-01 13:00:00,54.31,54.33,54.26,54.29,63417.0,45.6467,45.6636,45.6047,45.6299,63417.0
2019-08-01 13:05:00,54.28,54.38,54.28,54.38,114550.0,45.6215,45.7056,45.6215,45.7056,114550.0
2019-08-01 13:10:00,54.37,54.37,54.28,54.29,31652.0,45.6972,45.6972,45.6215,45.6299,31652.0
2019-08-01 13:15:00,54.28,54.3,54.2,54.2,45217.0,45.6215,45.6383,45.5543,45.5543,45217.0
2019-08-01 13:20:00,54.2,54.23,54.17,54.22,105042.0,45.5543,45.5795,45.5291,45.5711,105042.0
2019-08-01 13:25:00,54.22,54.25,53.83,53.85,327553.0,45.5711,45.5963,45.2433,45.2601,327553.0
2019-08-01 13:30:00,53.84,53.88,53.64,53.65,412551.0,45.2517,45.2853,45.0836,45.092,412551.0
2019-08-01 13:35:00,53.64,53.67,53.52,53.55,193626.0,45.0836,45.1088,44.9828,45.008,193626.0
2019-08-01 13:40:00,53.55,53.66,53.48,53.57,206338.0,45.008,45.1004,44.9491,45.0248,206338.0
2019-08-01 13:45:00,53.56,53.57,53.43,53.47,222586.0,45.0164,45.0248,44.9071,44.9407,222586.0
2019-08-01 13:50:00,53.45,53.46,53.16,53.17,419180.0,44.9239,44.9323,44.6802,44.6886,419180.0
2019-08-01 13:55:00,53.18,53.51,53.12,53.48,262566.0,44.697,44.9744,44.6466,44.9491,262566.0
2019-08-01 14:00:00,53.47,53.54,53.37,53.38,75502.0,44.9407,44.9996,44.8567,44.8651,75502.0
2019-08-01 14:05:00,53.38,53.49,53.36,53.36,150976.0,44.8651,44.9575,44.8483,44.8483,150976.0
2019-08-01 14:10:00,53.36,53.36,53.15,53.28,133528.0,44.8483,44.8483,44.6718,44.781,133528.0
2019-08-01 14:15:00,53.3,53.3,53.14,53.19,242522.0,44.7979,44.7979,44.6634,44.7054,242522.0
2019-08-01 14:20:00,53.19,53.19,52.91,52.94,408164.0,44.7054,44.7054,44.4701,44.4953,408164.0
2019-08-01 14:25:00,52.94,53.02,52.88,52.98,142047.0,44.4953,44.5625,44.4449,44.5289,142047.0
2019-08-01 14:30:00,52.97,53.04,52.89,53.04,99098.0,44.5205,44.5793,44.4533,44.5793,99098.0
2019-08-01 14:35:00,53.04,53.16,53.0,53.03,175732.0,44.5793,44.6802,44.5457,44.5709,175732.0
2019-08-01 14:40:00,53.03,53.12,52.86,52.88,344837.0,44.5709,44.6466,44.428,44.4449,344837.0
2019-08-01 14:45:00,52.87,53.18,52.86,53.18,381094.0,44.4364,44.697,44.428,44.697,381094.0
2019-08-01 14:50:00,53.18,53.32,53.17,53.2,264746.0,44.697,44.8147,44.6886,44.7138,264746.0
2019-08-01 14:55:00,53.21,53.28,53.12,53.18,83057.0,44.7222,44.781,44.6466,44.697,83057.0
2019-08-01 15:00:00,53.17,53.24,53.01,53.1,106083.0,44.6886,44.7474,44.5541,44.6298,106083.0
2019-08-01 15:05:00,53.11,53.12,52.97,52.97,56368.0,44.6382,44.6466,44.5205,44.5205,56368.0
2019-08-01 15:10:00,52.97,53.0,52.81,52.85,248357.0,44.5205,44.5457,44.386,44.4196,248357.0
2019-08-01 15:15:00,52.85,53.01,52.81,52.95,111224.0,44.4196,44.5541,44.386,44.5037,111224.0
2019-08-01 15:20:00,52.95,53.07,52.89,53.07,121021.0,44.5037,44.6045,44.4533,44.6045,121021.0
2019-08-01 15:25:00,53.07,53.12,53.0,53.0,184394.0,44.6045,44.6466,44.5457,44.5457,184394.0
2019-08-01 15:30:00,53.01,53.05,52.83,52.84,378836.0,44.5541,44.5877,44.4028,44.4112,378836.0
2019-08-01 15:35:00,52.83,53.0,52.82,52.98,357288.0,44.4028,44.5457,44.3944,44.5289,357288.0
2019-08-01 15:40:00,52.99,53.02,52.83,52.94,218404.0,44.5373,44.5625,44.4028,44.4953,218404.0
2019-08-01 15:45:00,52.94,52.96,52.86,52.87,295477.0,44.4953,44.5121,44.428,44.4364,295477.0
2019-08-01 15:50:00,52.86,52.86,52.67,52.67,340257.0,44.428,44.428,44.2684,44.2684,340257.0
2019-08-01 15:55:00,52.68,52.87,52.66,52.84,1761932.0,44.2768,44.4364,44.2599,44.4112,1761932.0
2019-08-02 09:30:00,52.71,52.8,52.49,52.78,132428.0,44.302,44.3776,44.1171,44.3608,132428.0
2019-08-02 09:35:00,52.77,52.87,52.51,52.74,269677.0,44.3524,44.4364,44.1339,44.3272,269677.0
2019-08-02 09:40:00,52.74,52.75,52.35,52.39,268885.0,44.3272,44.3356,43.9994,44.033,268885.0
2019-08-02 09:45:00,52.39,52.67,52.35,52.6,256768.0,44.033,44.2684,43.9994,44.2095,256768.0
2019-08-02 09:50:00,52.61,52.73,52.49,52.65,187423.0,44.2179,44.3188,44.1171,44.2515,187423.0
2019-08-02 09:55:00,52.66,52.67,52.36,52.4,177529.0,44.2599,44.2684,44.0078,44.0414,177529.0
2019-08-02 10:00:00,52.39,52.44,52.23,52.3,169923.0,44.033,44.075,43.8985,43.9574,169923.0
2019-08-02 10:05:00,52.29,52.36,52.22,52.27,153536.0,43.949,44.0078,43.8901,43.9322,153536.0
2019-08-02 10:10:00,52.26,52.27,52.09,52.09,261424.0,43.9238,43.9322,43.7809,43.7809,261424.0
2019-08-02 10:15:00,52.09,52.14,52.04,52.05,193566.0,43.7809,43.8229,43.7388,43.7472,193566.0
2019-08-02 10:20:00,52.05,52.17,51.99,52.15,188072.0,43.7472,43.8481,43.6968,43.8313,188072.0
2019-08-02 10:25:00,52.15,52.2,52.1,52.14,86598.0,43.8313,43.8733,43.7893,43.8229,86598.0
2019-08-02 10:30:00,52.14,52.14,51.89,51.91,165384.0,43.8229,43.8229,43.6128,43.6296,165384.0
2019-08-02 10:35:00,51.92,51.99,51.87,51.88,158916.0,43.638,43.6968,43.596,43.6044,158916.0
2019-08-02 10:40:00,51.88,51.95,51.83,51.94,96504.0,43.6044,43.6632,43.5623,43.6548,96504.0
2019-08-02 10:45:00,51.94,51.98,51.78,51.78,195127.0,43.6548,43.6884,43.5203,43.5203,195127.0
2019-08-02 10:50:00,51.77,51.77,51.66,51.76,95374.0,43.5119,43.5119,43.4195,43.5035,95374.0
2019-08-02 10:55:00,51.77,51.85,51.74,51.75,70808.0,43.5119,43.5792,43.4867,43.4951,70808.0
2019-08-02 11:00:00,51.74,51.83,51.7,51.83,122572.0,43.4867,43.5623,43.4531,43.5623,122572.0
2019-08-02 11:05:00,51.84,52.02,51.84,52.0,103751.0,43.5707,43.722,43.5707,43.7052,103751.0
2019-08-02 11:10:00,52.0,52.1,51.98,52.07,319149.0,43.7052,43.7893,43.6884,43.7641,319149.0
2019-08-02 11:15:00,52.07,52.28,52.05,52.25,524903.0,43.7641,43.9406,43.7472,43.9153,524903.0
2019-08-02 11:20:00,52.24,52.27,52.15,52.21,252687.0,43.9069,43.9322,43.8313,43.8817,252687.0
2019-08-02 11:25:00,52.2,52.26,52.09,52.12,89998.0,43.8733,43.9238,43.7809,43.8061,89998.0
2019-08-02 11:30:00,52.11,52.2,52.11,52.12,192127.0,43.7977,43.8733,43.7977,43.8061,192127.0
2019-08-02 11:35:00,52.1,52.1,52.01,52.02,109319.0,43.7893,43.7893,43.7136,43.722,109319.0
2019-08-02 11:40:00,52.03,52.12,51.98,51.98,79243.0,43.7304,43.8061,43.6884,43.6884,79243.0
2019-08-02 11:45:00,51.98,52.09,51.91,52.09,99763.0,43.6884,43.7809,43.6296,43.7809,99763.0
2019-08-02 11:50:00,52.09,52.22,52.06,52.22,98131.0,43.7809,43.8901,43.7557,43.8901,98131.0
2019-08-02 11:55:00,52.19,52.29,52.18,52.2,112173.0,43.8649,43.949,43.8565,43.8733,112173.0
2019-08-02 12:00:00,52.2,52.24,52.17,52.19,147760.0,43.8733,43.9069,43.8481,43.8649,147760.0
2019-08-02 12:05:00,52.2,52.38,52.2,52.35,225103.0,43.8733,44.0246,43.8733,43.9994,225103.0
2019-08-02 12:10:00,52.36,52.38,52.31,52.38,81570.0,44.0078,44.0246,43.9658,44.0246,81570.0
2019-08-02 12:15:00,52.38,52.44,52.34,52.39,88304.0,44.0246,44.075,43.991,44.033,88304.0
2019-08-02 12:20:00,52.37,52.41,52.31,52.33,57927.0,44.0162,44.0498,43.9658,43.9826,57927.0
2019-08-02 12:25:00,52.33,52.33,52.26,52.29,47220.0,43.9826,43.9826,43.9238,43.949,47220.0
2019-08-02 12:30:00,52.29,52.32,52.17,52.19,45084.0,43.949,43.9742,43.8481,43.8649,45084.0
2019-08-02 12:35:00,52.2,52.22,52.14,52.15,68886.0,43.8733,43.8901,43.8229,43.8313,68886.0
2019-08-02 12:40:00,52.14,52.17,52.09,52.12,61779.0,43.8229,43.8481,43.7809,43.8061,61779.0
2019-08-02 12:45:00,52.1,52.11,51.99,52.01,61821.0,43.7893,43.7977,43.6968,43.7136,61821.0
2019-08-02 12:50:00,52.02,52.06,51.99,52.02,48431.0,43.722,43.7557,43.6968,43.722,48431.0
2019-08-02 12:55:00,52.03,52.03,51.9,51.92,173777.0,43.7304,43.7304,43.6212,43.638,173777.0
2019-08-02 13:00:00,51.91,51.97,51.83,51.93,241884.0,43.6296,43.68,43.5623,43.6464,241884.0
2019-08-02 13:05:00,51.92,51.98,51.88,51.98,94786.0,43.638,43.6884,43.6044,43.6884,94786.0
2019-08-02 13:10:00,51.97,52.02,51.96,51.97,50611.0,43.68,43.722,43.6716,43.68,50611.0
2019-08-02 13:15:00,51.97,51.98,51.92,51.96,71695.0,43.68,43.6884,43.638,43.6716,71695.0
2019-08-02 13:20:00,51.97,52.05,51.95,51.97,106531.0,43.68,43.7472,43.6632,43.68,106531.0
2019-08-02 13:25:00,51.97,52.0,51.95,51.97,58540.0,43.68,43.7052,43.6632,43.68,58540.0
2019-08-02 13:30:00,51.96,52.0,51.95,51.98,41007.0,43.6716,43.7052,43.6632,43.6884,41007.0
2019-08-02 13:35:00,51.99,52.03,51.99,52.03,51588.0,43.6968,43.7304,43.6968,43.7304,51588.0
2019-08-02 13:40:00,52.03,52.16,52.02,52.14,55925.0,43.7304,43.8397,43.722,43.8229,55925.0
2019-08-02 13:45:00,52.15,52.19,52.08,52.09,275224.0,43.8313,43.8649,43.7725,43.7809,275224.0
2019-08-02 13:50:00,52.09,52.13,52.07,52.11,75566.0,43.7809,43.8145,43.7641,43.7977,75566.0
2019-08-02 13:55:00,52.12,52.12,52.04,52.06,53313.0,43.8061,43.8061,43.7388,43.7557,53313.0
2019-08-02 14:00:00,52.05,52.06,51.99,52.0,130492.0,43.7472,43.7557,43.6968,43.7052,130492.0
2019-08-02 14:05:00,51.99,52.09,51.99,52.07,96258.0,43.6968,43.7809,43.6968,43.7641,96258.0
2019-08-02 14:10:00,52.07,52.21,52.06,52.21,46810.0,43.7641,43.8817,43.7557,43.8817,46810.0
2019-08-02 14:15:00,52.21,52.21,52.15,52.18,35280.0,43.8817,43.8817,43.8313,43.8565,35280.0
2019-08-02 14:20:00,52.18,52.27,52.18,52.24,50000.0,43.8565,43.9322,43.8565,43.9069,50000.0
2019-08-02 14:25:00,52.24,52.25,52.12,52.18,51870.0,43.9069,43.9153,43.8061,43.8565,51870.0
2019-08-02 14:30:00,52.19,52.26,52.18,52.25,27228.0,43.8649,43.9238,43.8565,43.9153,27228.0
2019-08-02 14:35:00,52.25,52.31,52.24,52.3,22430.0,43.9153,43.9658,43.9069,43.9574,22430.0
2019-08-02 14:40:00,52.28,52.28,52.23,52.25,36599.0,43.9406,43.9406,43.8985,43.9153,36599.0
2019-08-02 14:45:00,52.25,52.26,52.16,52.2,32935.0,43.9153,43.9238,43.8397,43.8733,32935.0
2019-08-02 14:50:00,52.18,52.24,52.16,52.21,26305.0,43.8565,43.9069,43.8397,43.8817,26305.0
2019-08-02 14:55:00,52.21,52.28,52.16,52.28,24487.0,43.8817,43.9406,43.8397,43.9406,24487.0
2019-08-02 15:00:00,52.29,52.31,52.25,52.26,30227.0,43.949,43.9658,43.9153,43.9238,30227.0
2019-08-02 15:05:00,52.27,52.3,52.23,52.25,37584.0,43.9322,43.9574,43.8985,43.9153,37584.0
2019-08-02 15:10:00,52.25,52.26,52.13,52.14,33668.0,43.9153,43.9238,43.8145,43.8229,33668.0
2019-08-02 15:15:00,52.13,52.22,52.11,52.22,49197.0,43.8145,43.8901,43.7977,43.8901,49197.0
2019-08-02 15:20:00,52.23,52.32,52.22,52.29,39432.0,43.8985,43.9742,43.8901,43.949,39432.0
2019-08-02 15:25:00,52.29,52.34,52.26,52.29,79620.0,43.949,43.991,43.9238,43.949,79620.0
2019-08-02 15:30:00,52.29,52.31,52.2,52.21,154615.0,43.949,43.9658,43.8733,43.8817,154615.0
2019-08-02 15:35:00,52.22,52.44,52.21,52.35,499822.0,43.8901,44.075,43.8817,43.9994,499822.0
2019-08-02 15:40:00,52.35,52.4,52.3,52.36,112910.0,43.9994,44.0414,43.9574,44.0078,112910.0
2019-08-02 15:45:00,52.36,52.39,52.3,52.31,221513.0,44.0078,44.033,43.9574,43.9658,221513.0
2019-08-02 15:50:00,52.32,52.36,52.27,52.27,409008.0,43.9742,44.0078,43.9322,43.9322,409008.0
2019-08-02 15:55:00,52.28,52.41,52.27,52.36,455027.0,43.9406,44.0498,43.9322,44.0078,455027.0
2019-08-05 09:30:00,51.23,51.42,50.9,51.05,911112.0,43.0581,43.2177,42.7807,42.9068,911112.0
2019-08-05 09:35:00,51.05,51.2,50.96,51.18,537913.0,42.9068,43.0328,42.8311,43.016,537913.0
2019-08-05 09:40:00,51.19,51.28,51.06,51.07,242821.0,43.0244,43.1001,42.9152,42.9236,242821.0
2019-08-05 09:45:00,51.07,51.08,50.9,50.94,231586.0,42.9236,42.932,42.7807,42.8143,231586.0
2019-08-05 09:50:00,50.94,51.03,50.87,50.97,95216.0,42.8143,42.89,42.7555,42.8395,95216.0
2019-08-05 09:55:00,50.97,51.06,50.89,50.92,171059.0,42.8395,42.9152,42.7723,42.7975,171059.0
2019-08-05 10:00:00,50.91,50.92,50.75,50.79,263053.0,42.7891,42.7975,42.6546,42.6882,263053.0
2019-08-05 10:05:00,50.79,50.85,50.69,50.84,295121.0,42.6882,42.7387,42.6042,42.7303,295121.0
2019-08-05 10:10:00,50.84,50.9,50.79,50.79,99299.0,42.7303,42.7807,42.6882,42.6882,99299.0
2019-08-05 10:15:00,50.79,50.99,50.76,50.83,133984.0,42.6882,42.8563,42.663,42.7219,133984.0
2019-08-05 10:20:00,50.83,50.93,50.78,50.8,121535.0,42.7219,42.8059,42.6798,42.6966,121535.0
2019-08-05 10:25:00,50.8,50.82,50.7,50.74,104441.0,42.6966,42.7135,42.6126,42.6462,104441.0
2019-08-05 10:30:00,50.73,50.73,50.56,50.56,58076.0,42.6378,42.6378,42.4949,42.4949,58076.0
2019-08-05 10:35:00,50.57,50.58,50.48,50.52,93651.0,42.5033,42.5117,42.4277,42.4613,93651.0
2019-08-05 10:40:00,50.53,50.57,50.46,50.47,87563.0,42.4697,42.5033,42.4109,42.4193,87563.0
2019-08-05 10:45:00,50.47,50.67,50.46,50.63,111301.0,42.4193,42.5874,42.4109,42.5538,111301.0
2019-08-05 10:50:00,50.62,50.63,50.48,50.48,100947.0,42.5454,42.5538,42.4277,42.4277,100947.0
2019-08-05 10:55:00,50.48,50.72,50.45,50.7,38575.0,42.4277,42.6294,42.4025,42.6126,38575.0
2019-08-05 11:00:00,50.7,50.76,50.58,50.59,138488.0,42.6126,42.663,42.5117,42.5201,138488.0
2019-08-05 11:05:00,50.59,50.69,50.54,50.62,70446.0,42.5201,42.6042,42.4781,42.5454,70446.0
2019-08-05 11:10:00,50.63,50.8,50.62,50.78,114890.0,42.5538,42.6966,42.5454,42.6798,114890.0
2019-08-05 11:15:00,50.78,50.86,50.76,50.79,45018.0,42.6798,42.7471,42.663,42.6882,45018.0
2019-08-05 11:20:00,50.8,50.88,50.74,50.74,61612.0,42.6966,42.7639,42.6462,42.6462,61612.0
2019-08-05 11:25:00,50.74,50.84,50.68,50.83,149002.0,42.6462,42.7303,42.5958,42.7219,149002.0
2019-08-05 11:30:00,50.83,50.91,50.78,50.89,78940.0,42.7219,42.7891,42.6798,42.7723,78940.0
2019-08-05 11:35:00,50.89,50.89,50.74,50.74,86440.0,42.7723,42.7723,42.6462,42.6462,86440.0
2019-08-05 11:40:00,50.74,50.76,50.66,50.71,74532.0,42.6462,42.663,42.579,42.621,74532.0
2019-08-05 11:45:00,50.71,50.85,50.7,50.85,63917.0,42.621,42.7387,42.6126,42.7387,63917.0
2019-08-05 11:50:00,50.86,50.87,50.8,50.8,43378.0,42.7471,42.7555,42.6966,42.6966,43378.0
2019-08-05 11:55:00,50.8,50.86,50.79,50.8,88561.0,42.6966,42.7471,42.6882,42.6966,88561.0
2019-08-05 12:00:00,50.8,50.8,50.68,50.71,276613.0,42.6966,42.6966,42.5958,42.621,276613.0
2019-08-05 12:05:00,50.7,50.78,50.68,50.73,51270.0,42.6126,42.6798,42.5958,42.6378,51270.0
2019-08-05 12:10:00,50.73,50.8,50.68,50.8,100586.0,42.6378,42.6966,42.5958,42.6966,100586.0
2019-08-05 12:15:00,50.81,50.97,50.8,50.97,227584.0,42.705,42.8395,42.6966,42.8395,227584.0
2019-08-05 12:20:00,50.98,50.98,50.91,50.98,79273.0,42.8479,42.8479,42.7891,42.8479,79273.0
2019-08-05 12:25:00,50.99,51.0,50.76,50.77,104245.0,42.8563,42.8647,42.663,42.6714,104245.0
2019-08-05 12:30:00,50.77,50.83,50.74,50.74,60286.0,42.6714,42.7219,42.6462,42.6462,60286.0
2019-08-05 12:35:00,50.73,50.81,50.71,50.8,91616.0,42.6378,42.705,42.621,42.6966,91616.0
2019-08-05 12:40:00,50.8,50.81,50.7,50.71,179731.0,42.6966,42.705,42.6126,42.621,179731.0
2019-08-05 12:45:00,50.71,50.76,50.7,50.71,178601.0,42.621,42.663,42.6126,42.621,178601.0
2019-08-05 12:50:00,50.71,50.75,50.68,50.7,76842.0,42.621,42.6546,42.5958,42.6126,76842.0
2019-08-05 12:55:00,50.69,50.69,50.59,50.6,161413.0,42.6042,42.6042,42.5201,42.5285,161413.0
2019-08-05 13:00:00,50.6,50.68,50.56,50.61,55972.0,42.5285,42.5958,42.4949,42.537,55972.0
2019-08-05 13:05:00,50.61,50.79,50.6,50.78,189006.0,42.537,42.6882,42.5285,42.6798,189006.0
2019-08-05 13:10:00,50.77,50.8,50.68,50.7,58018.0,42.6714,42.6966,42.5958,42.6126,58018.0
2019-08-05 13:15:00,50.7,50.78,50.7,50.77,78247.0,42.6126,42.6798,42.6126,42.6714,78247.0
2019-08-05 13:20:00,50.77,50.84,50.73,50.75,129295.0,42.6714,42.7303,42.6378,42.6546,129295.0
2019-08-05 13:25:00,50.74,50.75,50.59,50.59,133941.0,42.6462,42.6546,42.5201,42.5201,133941.0
2019-08-05 13:30:00,50.59,50.61,50.51,50.58,124081.0,42.5201,42.537,42.4529,42.5117,124081.0
2019-08-05 13:35:00,50.57,50.73,50.57,50.73,144584.0,42.5033,42.6378,42.5033,42.6378,144584.0
2019-08-05 13:40:00,50.73,50.78,50.65,50.7,419046.0,42.6378,42.6798,42.5706,42.6126,419046.0
2019-08-05 13:45:00,50.69,50.69,50.55,50.6,172857.0,42.6042,42.6042,42.4865,42.5285,172857.0
2019-08-05 13:50:00,50.6,50.6,50.49,50.55,46949.0,42.5285,42.5285,42.4361,42.4865,46949.0
2019-08-05 13:55:00,50.54,50.58,50.53,50.56,70006.0,42.4781,42.5117,42.4697,42.4949,70006.0
2019-08-05 14:00:00,50.56,50.6,50.48,50.48,86180.0,42.4949,42.5285,42.4277,42.4277,86180.0
2019-08-05 14:05:00,50.49,50.58,50.46,50.54,155694.0,42.4361,42.5117,42.4109,42.4781,155694.0
2019-08-05 14:10:00,50.54,50.62,50.5,50.61,122681.0,42.4781,42.5454,42.4445,42.537,122681.0
2019-08-05 14:15:00,50.61,50.61,50.45,50.46,63948.0,42.537,42.537,42.4025,42.4109,63948.0
2019-08-05 14:20:00,50.47,50.51,50.43,50.47,46749.0,42.4193,42.4529,42.3857,42.4193,46749.0
2019-08-05 14:25:00,50.46,50.47,50.39,50.4,45725.0,42.4109,42.4193,42.352,42.3604,45725.0
2019-08-05 14:30:00,50.4,50.46,50.27,50.45,203308.0,42.3604,42.4109,42.2512,42.4025,203308.0
2019-08-05 14:35:00,50.45,50.45,50.37,50.38,54715.0,42.4025,42.4025,42.3352,42.3436,54715.0
2019-08-05 14:40:00,50.38,50.45,50.34,50.34,110072.0,42.3436,42.4025,42.31,42.31,110072.0
2019-08-05 14:45:00,50.34,50.44,50.33,50.38,148356.0,42.31,42.3941,42.3016,42.3436,148356.0
2019-08-05 14:50:00,50.37,50.39,50.29,50.29,161844.0,42.3352,42.352,42.268,42.268,161844.0
2019-08-05 14:55:00,50.29,50.31,50.24,50.26,151592.0,42.268,42.2848,42.226,42.2428,151592.0
2019-08-05 15:00:00,50.24,50.29,50.14,50.15,171934.0,42.226,42.268,42.1419,42.1503,171934.0
2019-08-05 15:05:00,50.15,50.16,49.94,49.96,302393.0,42.1503,42.1587,41.9738,41.9906,302393.0
2019-08-05 15:10:00,49.96,50.22,49.93,50.22,187025.0,41.9906,42.2092,41.9654,42.2092,187025.0
2019-08-05 15:15:00,50.21,50.41,50.09,50.37,108360.0,42.2008,42.3689,42.0999,42.3352,108360.0
2019-08-05 15:20:00,50.37,50.55,50.36,50.44,140127.0,42.3352,42.4865,42.3268,42.3941,140127.0
2019-08-05 15:25:00,50.45,50.52,50.39,50.42,346838.0,42.4025,42.4613,42.352,42.3773,346838.0
2019-08-05 15:30:00,50.41,50.62,50.32,50.59,246407.0,42.3689,42.5454,42.2932,42.5201,246407.0
2019-08-05 15:35:00,50.58,50.79,50.57,50.75,258247.0,42.5117,42.6882,42.5033,42.6546,258247.0
2019-08-05 15:40:00,50.75,50.87,50.74,50.82,221173.0,42.6546,42.7555,42.6462,42.7135,221173.0
2019-08-05 15:45:00,50.83,50.87,50.67,50.71,500328.0,42.7219,42.7555,42.5874,42.621,500328.0
2019-08-05 15:50:00,50.7,50.76,50.61,50.74,344259.0,42.6126,42.663,42.537,42.6462,344259.0
2019-08-05 15:55:00,50.74,50.75,50.64,50.65,789216.0,42.6462,42.6546,42.5622,42.5706,789216.0
2019-08-06 09:30:00,51.04,51.32,51.04,51.26,179454.0,42.8984,43.1337,42.8984,43.0833,179454.0
2019-08-06 09:35:00,51.25,51.3,50.98,50.99,89994.0,43.0749,43.1169,42.8479,42.8563,89994.0
2019-08-06 09:40:00,50.98,51.16,50.95,51.16,71760.0,42.8479,42.9992,42.8227,42.9992,71760.0
2019-08-06 09:45:00,51.14,51.16,50.7,50.81,141270.0,42.9824,42.9992,42.6126,42.705,141270.0
2019-08-06 09:50:00,50.81,50.98,50.8,50.83,101577.0,42.705,42.8479,42.6966,42.7219,101577.0
2019-08-06 09:55:00,50.82,50.86,50.65,50.73,42510.0,42.7135,42.7471,42.5706,42.6378,42510.0
2019-08-06 10:00:00,50.73,50.82,50.61,50.76,124058.0,42.6378,42.7135,42.537,42.663,124058.0
2019-08-06 10:05:00,50.77,50.82,50.72,50.72,34307.0,42.6714,42.7135,42.6294,42.6294,34307.0
2019-08-06 10:10:00,50.7,50.71,50.48,50.48,87553.0,42.6126,42.621,42.4277,42.4277,87553.0
2019-08-06 10:15:00,50.46,50.54,50.45,50.51,157431.0,42.4109,42.4781,42.4025,42.4529,157431.0
2019-08-06 10:20:00,50.52,50.64,50.42,50.62,83937.0,42.4613,42.5622,42.3773,42.5454,83937.0
2019-08-06 10:25:00,50.63,50.68,50.55,50.55,42006.0,42.5538,42.5958,42.4865,42.4865,42006.0
2019-08-06 10:30:00,50.56,50.73,50.52,50.71,32529.0,42.4949,42.6378,42.4613,42.621,32529.0
2019-08-06 10:35:00,50.71,50.73,50.62,50.7,76398.0,42.621,42.6378,42.5454,42.6126,76398.0
2019-08-06 10:40:00,50.68,50.74,50.55,50.56,98798.0,42.5958,42.6462,42.4865,42.4949,98798.0
2019-08-06 10:45:00,50.53,50.53,50.39,50.41,72663.0,42.4697,42.4697,42.352,42.3689,72663.0
2019-08-06 10:50:00,50.42,50.45,50.35,50.39,38519.0,42.3773,42.4025,42.3184,42.352,38519.0
2019-08-06 10:55:00,50.38,50.56,50.37,50.54,86909.0,42.3436,42.4949,42.3352,42.4781,86909.0
2019-08-06 11:00:00,50.53,50.54,50.4,50.4,89127.0,42.4697,42.4781,42.3604,42.3604,89127.0
2019-08-06 11:05:00,50.39,50.41,50.29,50.3,109865.0,42.352,42.3689,42.268,42.2764,109865.0
2019-08-06 11:10:00,50.31,50.31,50.15,50.16,250962.0,42.2848,42.2848,42.1503,42.1587,250962.0
2019-08-06 11:15:00,50.17,50.19,50.11,50.13,20682.0,42.1671,42.1839,42.1167,42.1335,20682.0
2019-08-06 11:20:00,50.11,50.31,50.11,50.3,150128.0,42.1167,42.2848,42.1167,42.2764,150128.0
2019-08-06 11:25:00,50.29,50.35,50.24,50.26,109734.0,42.268,42.3184,42.226,42.2428,109734.0
2019-08-06 11:30:00,50.26,50.35,50.21,50.24,31787.0,42.2428,42.3184,42.2008,42.226,31787.0
2019-08-06 11:35:00,50.24,50.36,50.2,50.36,34586.0,42.226,42.3268,42.1924,42.3268,34586.0
2019-08-06 11:40:00,50.36,50.49,50.36,50.43,149477.0,42.3268,42.4361,42.3268,42.3857,149477.0
2019-08-06 11:45:00,50.43,50.48,50.37,50.47,221154.0,42.3857,42.4277,42.3352,42.4193,221154.0
2019-08-06 11:50:00,50.47,50.5,50.31,50.34,167048.0,42.4193,42.4445,42.2848,42.31,167048.0
2019-08-06 11:55:00,50.34,50.49,50.3,50.47,106212.0,42.31,42.4361,42.2764,42.4193,106212.0
2019-08-06 12:00:00,50.48,50.52,50.34,50.4,909980.0,42.4277,42.4613,42.31,42.3604,909980.0
2019-08-06 12:05:00,50.42,50.43,50.35,50.39,162659.0,42.3773,42.3857,42.3184,42.352,162659.0
2019-08-06 12:10:00,50.4,50.41,50.29,50.38,64518.0,42.3604,42.3689,42.268,42.3436,64518.0
2019-08-06 12:15:00,50.38,50.38,50.25,50.27,108482.0,42.3436,42.3436,42.2344,42.2512,108482.0
2019-08-06 12:20:00,50.28,50.33,50.25,50.31,41739.0,42.2596,42.3016,42.2344,42.2848,41739.0
2019-08-06 12:25:00,50.32,50.33,50.24,50.25,65146.0,42.2932,42.3016,42.226,42.2344,65146.0
2019-08-06 12:30:00,50.24,50.29,50.21,50.29,28028.0,42.226,42.268,42.2008,42.268,28028.0
2019-08-06 12:35:00,50.28,50.32,50.26,50.3,32264.0,42.2596,42.2932,42.2428,42.2764,32264.0
2019-08-06 12:40:00,50.31,50.37,50.3,50.34,69326.0,42.2848,42.3352,42.2764,42.31,69326.0
2019-08-06 12:45:00,50.33,50.34,50.27,50.33,23583.0,42.3016,42.31,42.2512,42.3016,23583.0
2019-08-06 12:50:00,50.32,50.33,50.29,50.3,58672.0,42.2932,42.3016,42.268,42.2764,58672.0
2019-08-06 12:55:00,50.31,50.34,50.26,50.27,104114.0,42.2848,42.31,42.2428,42.2512,104114.0
2019-08-06 13:00:00,50.28,50.42,50.28,50.41,25608.0,42.2596,42.3773,42.2596,42.3689,25608.0
2019-08-06 13:05:00,50.41,50.41,50.34,50.37,164496.0,42.3689,42.3689,42.31,42.3352,164496.0
2019-08-06 13:10:00,50.36,50.41,50.33,50.41,45157.0,42.3268,42.3689,42.3016,42.3689,45157.0
2019-08-06 13:15:00,50.4,50.44,50.35,50.35,58011.0,42.3604,42.3941,42.3184,42.3184,58011.0
2019-08-06 13:20:00,50.35,50.39,50.32,50.39,24295.0,42.3184,42.352,42.2932,42.352,24295.0
2019-08-06 13:25:00,50.39,50.43,50.37,50.38,37621.0,42.352,42.3857,42.3352,42.3436,37621.0
2019-08-06 13:30:00,50.39,50.43,50.34,50.43,15543.0,42.352,42.3857,42.31,42.3857,15543.0
2019-08-06 13:35:00,50.41,50.48,50.4,50.48,15821.0,42.3689,42.4277,42.3604,42.4277,15821.0
2019-08-06 13:40:00,50.47,50.49,50.43,50.44,40925.0,42.4193,42.4361,42.3857,42.3941,40925.0
2019-08-06 13:45:00,50.45,50.51,50.42,50.51,15322.0,42.4025,42.4529,42.3773,42.4529,15322.0
2019-08-06 13:50:00,50.51,50.54,50.47,50.54,23459.0,42.4529,42.4781,42.4193,42.4781,23459.0
2019-08-06 13:55:00,50.53,50.54,50.47,50.49,171803.0,42.4697,42.4781,42.4193,42.4361,171803.0
2019-08-06 14:00:00,50.49,50.49,50.36,50.41,186819.0,42.4361,42.4361,42.3268,42.3689,186819.0
2019-08-06 14:05:00,50.41,50.52,50.4,50.52,58241.0,42.3689,42.4613,42.3604,42.4613,58241.0
2019-08-06 14:10:00,50.52,50.59,50.52,50.54,94658.0,42.4613,42.5201,42.4613,42.4781,94658.0
2019-08-06 14:15:00,50.54,50.65,50.54,50.63,216737.0,42.4781,42.5706,42.4781,42.5538,216737.0
2019-08-06 14:20:00,50.64,50.65,50.54,50.58,163522.0,42.5622,42.5706,42.4781,42.5117,163522.0
2019-08-06 14:25:00,50.58,50.71,50.57,50.62,373904.0,42.5117,42.621,42.5033,42.5454,373904.0
2019-08-06 14:30:00,50.63,50.76,50.58,50.74,107837.0,42.5538,42.663,42.5117,42.6462,107837.0
2019-08-06 14:35:00,50.72,50.77,50.69,50.73,76989.0,42.6294,42.6714,42.6042,42.6378,76989.0
2019-08-06 14:40:00,50.73,50.78,50.71,50.75,41236.0,42.6378,42.6798,42.621,42.6546,41236.0
2019-08-06 14:45:00,50.75,50.75,50.71,50.75,19233.0,42.6546,42.6546,42.621,42.6546,19233.0
2019-08-06 14:50:00,50.75,50.79,50.64,50.67,26395.0,42.6546,42.6882,42.5622,42.5874,26395.0
2019-08-06 14:55:00,50.67,50.71,50.66,50.67,22248.0,42.5874,42.621,42.579,42.5874,22248.0
2019-08-06 15:00:00,50.68,50.81,50.68,50.8,63575.0,42.5958,42.705,42.5958,42.6966,63575.0
2019-08-06 15:05:00,50.79,50.9,50.79,50.87,70354.0,42.6882,42.7807,42.6882,42.7555,70354.0
2019-08-06 15:10:00,50.86,50.99,50.82,50.98,75954.0,42.7471,42.8563,42.7135,42.8479,75954.0
2019-08-06 15:15:00,50.99,51.01,50.9,50.98,49589.0,42.8563,42.8731,42.7807,42.8479,49589.0
2019-08-06 15:20:00,50.98,51.04,50.96,51.02,47061.0,42.8479,42.8984,42.8311,42.8815,47061.0
2019-08-06 15:25:00,51.03,51.04,50.91,50.99,52609.0,42.89,42.8984,42.7891,42.8563,52609.0
2019-08-06 15:30:00,50.99,51.0,50.9,50.97,52980.0,42.8563,42.8647,42.7807,42.8395,52980.0
2019-08-06 15:35:00,50.97,51.09,50.97,51.05,99991.0,42.8395,42.9404,42.8395,42.9068,99991.0
2019-08-06 15:40:00,51.04,51.17,51.02,51.15,118048.0,42.8984,43.0076,42.8815,42.9908,118048.0
2019-08-06 15:45:00,51.15,51.18,51.06,51.12,246418.0,42.9908,43.016,42.9152,42.9656,246418.0
2019-08-06 15:50:00,51.12,51.18,51.06,51.1,312277.0,42.9656,43.016,42.9152,42.9488,312277.0
2019-08-06 15:55:00,51.11,51.17,51.07,51.11,236117.0,42.9572,43.0076,42.9236,42.9572,236117.0
2019-08-07 09:30:00,49.97,50.28,49.65,49.72,539821.0,41.999,42.2596,41.7301,41.7889,539821.0
2019-08-07 09:35:00,49.72,50.11,49.7,49.95,224934.0,41.7889,42.1167,41.7721,41.9822,224934.0
2019-08-07 09:40:00,49.98,49.98,49.62,49.66,123826.0,42.0074,42.0074,41.7049,41.7385,123826.0
2019-08-07 09:45:00,49.66,49.7,49.49,49.69,190735.0,41.7385,41.7721,41.5956,41.7637,190735.0
2019-08-07 09:50:00,49.69,49.74,49.55,49.56,115228.0,41.7637,41.8057,41.646,41.6544,115228.0
2019-08-07 09:55:00,49.56,49.69,49.43,49.66,121862.0,41.6544,41.7637,41.5452,41.7385,121862.0
2019-08-07 10:00:00,49.64,49.64,49.42,49.56,68837.0,41.7217,41.7217,41.5368,41.6544,68837.0
2019-08-07 10:05:00,49.54,49.78,49.52,49.69,175015.0,41.6376,41.8393,41.6208,41.7637,175015.0
2019-08-07 10:10:00,49.7,49.86,49.69,49.77,79907.0,41.7721,41.9066,41.7637,41.8309,79907.0
2019-08-07 10:15:00,49.76,49.81,49.7,49.75,258507.0,41.8225,41.8646,41.7721,41.8141,258507.0
2019-08-07 10:20:00,49.73,49.73,49.61,49.61,92877.0,41.7973,41.7973,41.6965,41.6965,92877.0
2019-08-07 10:25:00,49.6,49.7,49.56,49.58,57575.0,41.6881,41.7721,41.6544,41.6713,57575.0
2019-08-07 10:30:00,49.56,49.75,49.55,49.72,62372.0,41.6544,41.8141,41.646,41.7889,62372.0
2019-08-07 10:35:00,49.72,49.89,49.71,49.89,96009.0,41.7889,41.9318,41.7805,41.9318,96009.0
2019-08-07 10:40:00,49.9,49.91,49.77,49.8,109777.0,41.9402,41.9486,41.8309,41.8562,109777.0
2019-08-07 10:45:00,49.81,49.83,49.68,49.81,40420.0,41.8646,41.8814,41.7553,41.8646,40420.0
2019-08-07 10:50:00,49.82,49.98,49.81,49.96,267619.0,41.873,42.0074,41.8646,41.9906,267619.0
2019-08-07 10:55:00,49.96,49.99,49.84,49.9,211525.0,41.9906,42.0159,41.8898,41.9402,211525.0
2019-08-07 11:00:00,49.88,49.88,49.75,49.85,192426.0,41.9234,41.9234,41.8141,41.8982,192426.0
2019-08-07 11:05:00,49.84,49.97,49.8,49.97,186016.0,41.8898,41.999,41.8562,41.999,186016.0
2019-08-07 11:10:00,49.97,50.08,49.95,49.98,171643.0,41.999,42.0915,41.9822,42.0074,171643.0
2019-08-07 11:15:00,49.97,50.09,49.95,50.08,324098.0,41.999,42.0999,41.9822,42.0915,324098.0
2019-08-07 11:20:00,50.08,50.12,49.93,49.95,135323.0,42.0915,42.1251,41.9654,41.9822,135323.0
2019-08-07 11:25:00,49.98,50.03,49.94,50.0,75334.0,42.0074,42.0495,41.9738,42.0243,75334.0
2019-08-07 11:30:00,50.0,50.0,49.9,49.99,75243.0,42.0243,42.0243,41.9402,42.0159,75243.0
2019-08-07 11:35:00,49.99,50.02,49.89,49.92,33259.0,42.0159,42.0411,41.9318,41.957,33259.0
2019-08-07 11:40:00,49.92,49.96,49.77,49.82,26269.0,41.957,41.9906,41.8309,41.873,26269.0
2019-08-07 11:45:00,49.85,49.86,49.74,49.82,61056.0,41.8982,41.9066,41.8057,41.873,61056.0
2019-08-07 11:50:00,49.81,49.86,49.77,49.82,33952.0,41.8646,41.9066,41.8309,41.873,33952.0
2019-08-07 11:55:00,49.82,49.91,49.76,49.81,110399.0,41.873,41.9486,41.8225,41.8646,110399.0
2019-08-07 12:00:00,49.81,49.88,49.81,49.81,30705.0,41.8646,41.9234,41.8646,41.8646,30705.0
2019-08-07 12:05:00,49.81,49.86,49.77,49.8,40595.0,41.8646,41.9066,41.8309,41.8562,40595.0
2019-08-07 12:10:00,49.8,49.88,49.78,49.87,41473.0,41.8562,41.9234,41.8393,41.915,41473.0
2019-08-07 12:15:00,49.87,49.91,49.84,49.86,64840.0,41.915,41.9486,41.8898,41.9066,64840.0
2019-08-07 12:20:00,49.84,49.85,49.78,49.84,45910.0,41.8898,41.8982,41.8393,41.8898,45910.0
2019-08-07 12:25:00,49.84,49.95,49.83,49.93,22726.0,41.8898,41.9822,41.8814,41.9654,22726.0
2019-08-07 12:30:00,49.93,49.98,49.88,49.93,42836.0,41.9654,42.0074,41.9234,41.9654,42836.0
2019-08-07 12:35:00,49.93,49.98,49.89,49.94,47624.0,41.9654,42.0074,41.9318,41.9738,47624.0
2019-08-07 12:40:00,49.93,50.01,49.89,49.94,37071.0,41.9654,42.0327,41.9318,41.9738,37071.0
2019-08-07 12:45:00,49.93,49.96,49.83,49.84,54671.0,41.9654,41.9906,41.8814,41.8898,54671.0
2019-08-07 12:50:00,49.84,49.95,49.84,49.88,31368.0,41.8898,41.9822,41.8898,41.9234,31368.0
2019-08-07 12:55:00,49.89,49.93,49.85,49.88,80846.0,41.9318,41.9654,41.8982,41.9234,80846.0
2019-08-07 13:00:00,49.88,49.95,49.81,49.93,138536.0,41.9234,41.9822,41.8646,41.9654,138536.0
2019-08-07 13:05:00,49.92,49.99,49.9,49.98,62465.0,41.957,42.0159,41.9402,42.0074,62465.0
2019-08-07 13:10:00,49.98,50.03,49.89,49.91,273520.0,42.0074,42.0495,41.9318,41.9486,273520.0
2019-08-07 13:15:00,49.91,49.96,49.89,49.93,31811.0,41.9486,41.9906,41.9318,41.9654,31811.0
2019-08-07 13:20:00,49.92,49.96,49.87,49.92,43141.0,41.957,41.9906,41.915,41.957,43141.0
2019-08-07 13:25:00,49.92,49.97,49.86,49.95,55075.0,41.957,41.999,41.9066,41.9822,55075.0
2019-08-07 13:30:00,49.96,50.09,49.96,50.02,45598.0,41.9906,42.0999,41.9906,42.0411,45598.0
2019-08-07 13:35:00,50.04,50.1,50.01,50.09,52188.0,42.0579,42.1083,42.0327,42.0999,52188.0
2019-08-07 13:40:00,50.1,50.15,50.09,50.12,51603.0,42.1083,42.1503,42.0999,42.1251,51603.0
2019-08-07 13:45:00,50.12,50.16,50.11,50.11,34313.0,42.1251,42.1587,42.1167,42.1167,34313.0
2019-08-07 13:50:00,50.12,50.17,50.1,50.16,103938.0,42.1251,42.1671,42.1083,42.1587,103938.0
2019-08-07 13:55:00,50.17,50.17,50.0,50.01,174105.0,42.1671,42.1671,42.0243,42.0327,174105.0
2019-08-07 14:00:00,50.01,50.12,50.0,50.12,298895.0,42.0327,42.1251,42.0243,42.1251,298895.0
2019-08-07 14:05:00,50.11,50.26,50.1,50.26,144803.0,42.1167,42.2428,42.1083,42.2428,144803.0
2019-08-07 14:10:00,50.26,50.26,50.19,50.2,85846.0,42.2428,42.2428,42.1839,42.1924,85846.0
2019-08-07 14:15:00,50.19,50.19,50.04,50.08,133883.0,42.1839,42.1839,42.0579,42.0915,133883.0
2019-08-07 14:20:00,50.08,50.15,50.07,50.07,68132.0,42.0915,42.1503,42.0831,42.0831,68132.0
2019-08-07 14:25:00,50.07,50.19,50.02,50.19,42969.0,42.0831,42.1839,42.0411,42.1839,42969.0
2019-08-07 14:30:00,50.18,50.2,50.14,50.2,42308.0,42.1755,42.1924,42.1419,42.1924,42308.0
2019-08-07 14:35:00,50.21,50.25,50.14,50.15,109469.0,42.2008,42.2344,42.1419,42.1503,109469.0
2019-08-07 14:40:00,50.15,50.28,50.13,50.25,174164.0,42.1503,42.2596,42.1335,42.2344,174164.0
2019-08-07 14:45:00,50.25,50.31,50.14,50.14,53969.0,42.2344,42.2848,42.1419,42.1419,53969.0
2019-08-07 14:50:00,50.15,50.23,50.15,50.2,39966.0,42.1503,42.2176,42.1503,42.1924,39966.0
2019-08-07 14:55:00,50.2,50.25,50.15,50.24,72290.0,42.1924,42.2344,42.1503,42.226,72290.0
2019-08-07 15:00:00,50.25,50.26,50.07,50.08,90465.0,42.2344,42.2428,42.0831,42.0915,90465.0
2019-08-07 15:05:00,50.08,50.18,50.08,50.12,46102.0,42.0915,42.1755,42.0915,42.1251,46102.0
2019-08-07 15:10:00,50.11,50.15,50.08,50.09,63970.0,42.1167,42.1503,42.0915,42.0999,63970.0
2019-08-07 15:15:00,50.1,50.17,49.99,50.15,142474.0,42.1083,42.1671,42.0159,42.1503,142474.0
2019-08-07 15:20:00,50.16,50.23,50.16,50.21,54486.0,42.1587,42.2176,42.1587,42.2008,54486.0
2019-08-07 15:25:00,50.21,50.33,50.18,50.33,55252.0,42.2008,42.3016,42.1755,42.3016,55252.0
2019-08-07 15:30:00,50.34,50.48,50.34,50.47,109516.0,42.31,42.4277,42.31,42.4193,109516.0
2019-08-07 15:35:00,50.47,50.56,50.4,50.54,118263.0,42.4193,42.4949,42.3604,42.4781,118263.0
2019-08-07 15:40:00,50.54,50.58,50.48,50.58,293121.0,42.4781,42.5117,42.4277,42.5117,293121.0
2019-08-07 15:45:00,50.57,50.57,50.44,50.46,105210.0,42.5033,42.5033,42.3941,42.4109,105210.0
2019-08-07 15:50:00,50.45,50.46,50.38,50.38,243757.0,42.4025,42.4109,42.3436,42.3436,243757.0
2019-08-07 15:55:00,50.38,50.44,50.33,50.41,817430.0,42.3436,42.3941,42.3016,42.3689,817430.0
2019-08-08 09:30:00,50.9,51.23,50.89,51.15,126533.0,42.7807,43.0581,42.7723,42.9908,126533.0
2019-08-08 09:35:00,51.14,51.18,50.99,51.04,186426.0,42.9824,43.016,42.8563,42.8984,186426.0
2019-08-08 09:40:00,51.02,51.18,50.91,51.13,99383.0,42.8815,43.016,42.7891,42.974,99383.0
2019-08-08 09:45:00,51.13,51.19,50.87,50.88,215516.0,42.974,43.0244,42.7555,42.7639,215516.0
2019-08-08 09:50:00,50.86,51.01,50.76,51.0,259914.0,42.7471,42.8731,42.663,42.8647,259914.0
2019-08-08 09:55:00,51.0,51.12,50.97,51.03,169917.0,42.8647,42.9656,42.8395,42.89,169917.0
2019-08-08 10:00:00,51.03,51.03,50.88,50.96,53362.0,42.89,42.89,42.7639,42.8311,53362.0
2019-08-08 10:05:00,50.96,51.02,50.86,50.86,26713.0,42.8311,42.8815,42.7471,42.7471,26713.0
2019-08-08 10:10:00,50.84,51.0,50.8,50.99,39172.0,42.7303,42.8647,42.6966,42.8563,39172.0
2019-08-08 10:15:00,51.0,51.12,50.97,51.12,26625.0,42.8647,42.9656,42.8395,42.9656,26625.0
2019-08-08 10:20:00,51.12,51.13,50.99,51.03,58146.0,42.9656,42.974,42.8563,42.89,58146.0
2019-08-08 10:25:00,51.04,51.09,51.02,51.03,34971.0,42.8984,42.9404,42.8815,42.89,34971.0
2019-08-08 10:30:00,51.03,51.17,51.03,51.14,48563.0,42.89,43.0076,42.89,42.9824,48563.0
2019-08-08 10:35:00,51.14,51.2,51.09,51.2,96902.0,42.9824,43.0328,42.9404,43.0328,96902.0
2019-08-08 10:40:00,51.2,51.26,51.19,51.23,104023.0,43.0328,43.0833,43.0244,43.0581,104023.0
2019-08-08 10:45:00,51.24,51.26,51.17,51.19,21433.0,43.0665,43.0833,43.0076,43.0244,21433.0
2019-08-08 10:50:00,51.17,51.3,51.16,51.24,48167.0,43.0076,43.1169,42.9992,43.0665,48167.0
2019-08-08 10:55:00,51.23,51.29,51.22,51.27,37153.0,43.0581,43.1085,43.0496,43.0917,37153.0
2019-08-08 11:00:00,51.28,51.29,51.17,51.27,50838.0,43.1001,43.1085,43.0076,43.0917,50838.0
2019-08-08 11:05:00,51.27,51.28,51.19,51.26,38717.0,43.0917,43.1001,43.0244,43.0833,38717.0
2019-08-08 11:10:00,51.25,51.33,51.23,51.28,46977.0,43.0749,43.1421,43.0581,43.1001,46977.0
2019-08-08 11:15:00,51.28,51.32,51.24,51.29,70582.0,43.1001,43.1337,43.0665,43.1085,70582.0
2019-08-08 11:20:00,51.29,51.31,51.24,51.31,75315.0,43.1085,43.1253,43.0665,43.1253,75315.0
2019-08-08 11:25:00,51.31,51.32,51.27,51.29,42922.0,43.1253,43.1337,43.0917,43.1085,42922.0
2019-08-08 11:30:00,51.28,51.31,51.22,51.29,53623.0,43.1001,43.1253,43.0496,43.1085,53623.0
2019-08-08 11:35:00,51.3,51.43,51.3,51.39,62822.0,43.1169,43.2261,43.1169,43.1925,62822.0
2019-08-08 11:40:00,51.4,51.45,51.39,51.41,42458.0,43.2009,43.243,43.1925,43.2093,42458.0
2019-08-08 11:45:00,51.41,51.5,51.41,51.48,45214.0,43.2093,43.285,43.2093,43.2682,45214.0
2019-08-08 11:50:00,51.47,51.47,51.39,51.43,71037.0,43.2598,43.2598,43.1925,43.2261,71037.0
2019-08-08 11:55:00,51.43,51.44,51.34,51.4,60937.0,43.2261,43.2346,43.1505,43.2009,60937.0
2019-08-08 12:00:00,51.41,51.47,51.4,51.45,58110.0,43.2093,43.2598,43.2009,43.243,58110.0
2019-08-08 12:05:00,51.45,51.53,51.44,51.51,52718.0,43.243,43.3102,43.2346,43.2934,52718.0
2019-08-08 12:10:00,51.52,51.6,51.52,51.55,23571.0,43.3018,43.369,43.3018,43.327,23571.0
2019-08-08 12:15:00,51.56,51.61,51.56,51.6,24683.0,43.3354,43.3774,43.3354,43.369,24683.0
2019-08-08 12:20:00,51.59,51.61,51.55,51.56,29007.0,43.3606,43.3774,43.327,43.3354,29007.0
2019-08-08 12:25:00,51.56,51.58,51.52,51.55,22326.0,43.3354,43.3522,43.3018,43.327,22326.0
2019-08-08 12:30:00,51.55,51.65,51.55,51.62,10929.0,43.327,43.4111,43.327,43.3858,10929.0
2019-08-08 12:35:00,51.61,51.63,51.58,51.58,32276.0,43.3774,43.3942,43.3522,43.3522,32276.0
2019-08-08 12:40:00,51.59,51.61,51.53,51.55,22560.0,43.3606,43.3774,43.3102,43.327,22560.0
2019-08-08 12:45:00,51.56,51.59,51.55,51.58,33026.0,43.3354,43.3606,43.327,43.3522,33026.0
2019-08-08 12:50:00,51.58,51.61,51.56,51.56,20062.0,43.3522,43.3774,43.3354,43.3354,20062.0
2019-08-08 12:55:00,51.56,51.58,51.51,51.58,11973.0,43.3354,43.3522,43.2934,43.3522,11973.0
2019-08-08 13:00:00,51.59,51.66,51.57,51.64,120700.0,43.3606,43.4195,43.3438,43.4027,120700.0
2019-08-08 13:05:00,51.64,51.66,51.52,51.53,127524.0,43.4027,43.4195,43.3018,43.3102,127524.0
2019-08-08 13:10:00,51.53,51.54,51.44,51.44,16182.0,43.3102,43.3186,43.2346,43.2346,16182.0
2019-08-08 13:15:00,51.45,51.5,51.43,51.46,34517.0,43.243,43.285,43.2261,43.2514,34517.0
2019-08-08 13:20:00,51.46,51.49,51.41,51.44,36352.0,43.2514,43.2766,43.2093,43.2346,36352.0
2019-08-08 13:25:00,51.43,51.51,51.42,51.51,11389.0,43.2261,43.2934,43.2177,43.2934,11389.0
2019-08-08 13:30:00,51.5,51.55,51.49,51.49,38894.0,43.285,43.327,43.2766,43.2766,38894.0
2019-08-08 13:35:00,51.49,51.54,51.49,51.51,32889.0,43.2766,43.3186,43.2766,43.2934,32889.0
2019-08-08 13:40:00,51.51,51.54,51.49,51.51,11227.0,43.2934,43.3186,43.2766,43.2934,11227.0
2019-08-08 13:45:00,51.52,51.6,51.47,51.57,14777.0,43.3018,43.369,43.2598,43.3438,14777.0
2019-08-08 13:50:00,51.58,51.61,51.56,51.61,15692.0,43.3522,43.3774,43.3354,43.3774,15692.0
2019-08-08 13:55:00,51.61,51.64,51.58,51.59,30084.0,43.3774,43.4027,43.3522,43.3606,30084.0
2019-08-08 14:00:00,51.59,51.59,51.48,51.5,41936.0,43.3606,43.3606,43.2682,43.285,41936.0
2019-08-08 14:05:00,51.5,51.52,51.41,51.42,51700.0,43.285,43.3018,43.2093,43.2177,51700.0
2019-08-08 14:10:00,51.41,51.5,51.39,51.5,37669.0,43.2093,43.285,43.1925,43.285,37669.0
2019-08-08 14:15:00,51.5,51.52,51.43,51.44,83362.0,43.285,43.3018,43.2261,43.2346,83362.0
2019-08-08 14:20:00,51.44,51.55,51.44,51.5,28550.0,43.2346,43.327,43.2346,43.285,28550.0
2019-08-08 14:25:00,51.51,51.56,51.51,51.56,18554.0,43.2934,43.3354,43.2934,43.3354,18554.0
2019-08-08 14:30:00,51.56,51.61,51.52,51.54,43592.0,43.3354,43.3774,43.3018,43.3186,43592.0
2019-08-08 14:35:00,51.54,51.55,51.49,51.55,31032.0,43.3186,43.327,43.2766,43.327,31032.0
2019-08-08 14:40:00,51.55,51.56,51.49,51.49,47377.0,43.327,43.3354,43.2766,43.2766,47377.0
2019-08-08 14:45:00,51.49,51.52,51.36,51.38,93476.0,43.2766,43.3018,43.1673,43.1841,93476.0
2019-08-08 14:50:00,51.38,51.5,51.38,51.48,46972.0,43.1841,43.285,43.1841,43.2682,46972.0
2019-08-08 14:55:00,51.46,51.53,51.44,51.48,40631.0,43.2514,43.3102,43.2346,43.2682,40631.0
2019-08-08 15:00:00,51.48,51.55,51.46,51.53,40356.0,43.2682,43.327,43.2514,43.3102,40356.0
2019-08-08 15:05:00,51.53,51.57,51.51,51.57,26396.0,43.3102,43.3438,43.2934,43.3438,26396.0
2019-08-08 15:10:00,51.56,51.57,51.48,51.49,26542.0,43.3354,43.3438,43.2682,43.2766,26542.0
2019-08-08 15:15:00,51.49,51.49,51.42,51.43,73444.0,43.2766,43.2766,43.2177,43.2261,73444.0
2019-08-08 15:20:00,51.43,51.45,51.39,51.43,108086.0,43.2261,43.243,43.1925,43.2261,108086.0
2019-08-08 15:25:00,51.44,51.44,51.36,51.39,117202.0,43.2346,43.2346,43.1673,43.1925,117202.0
2019-08-08 15:30:00,51.39,51.44,51.35,51.38,170891.0,43.1925,43.2346,43.1589,43.1841,170891.0
2019-08-08 15:35:00,51.38,51.41,51.34,51.37,207824.0,43.1841,43.2093,43.1505,43.1757,207824.0
2019-08-08 15:40:00,51.38,51.46,51.36,51.43,249645.0,43.1841,43.2514,43.1673,43.2261,249645.0
2019-08-08 15:45:00,51.43,51.45,51.32,51.33,286220.0,43.2261,43.243,43.1337,43.1421,286220.0
2019-08-08 15:50:00,51.32,51.35,51.26,51.26,225169.0,43.1337,43.1589,43.0833,43.0833,225169.0
2019-08-08 15:55:00,51.26,51.4,51.23,51.38,448571.0,43.0833,43.2009,43.0581,43.1841,448571.0
2019-08-09 09:30:00,51.18,51.18,50.82,51.09,318822.0,43.016,43.016,42.7135,42.9404,318822.0
2019-08-09 09:35:00,51.1,51.32,51.06,51.28,46918.0,42.9488,43.1337,42.9152,43.1001,46918.0
2019-08-09 09:40:00,51.21,51.29,51.13,51.18,13724.0,43.0412,43.1085,42.974,43.016,13724.0
2019-08-09 09:45:00,51.22,51.25,51.05,51.06,20314.0,43.0496,43.0749,42.9068,42.9152,20314.0
2019-08-09 09:50:00,51.05,51.1,51.01,51.08,16377.0,42.9068,42.9488,42.8731,42.932,16377.0
2019-08-09 09:55:00,51.08,51.13,51.04,51.08,16737.0,42.932,42.974,42.8984,42.932,16737.0
2019-08-09 10:00:00,51.1,51.19,51.1,51.15,26790.0,42.9488,43.0244,42.9488,42.9908,26790.0
2019-08-09 10:05:00,51.17,51.18,51.0,51.01,112714.0,43.0076,43.016,42.8647,42.8731,112714.0
2019-08-09 10:10:00,51.0,51.11,51.0,51.07,52563.0,42.8647,42.9572,42.8647,42.9236,52563.0
2019-08-09 10:15:00,51.07,51.1,50.96,50.98,39225.0,42.9236,42.9488,42.8311,42.8479,39225.0
2019-08-09 10:20:00,50.97,50.99,50.86,50.88,26427.0,42.8395,42.8563,42.7471,42.7639,26427.0
2019-08-09 10:25:00,50.9,50.92,50.82,50.82,15915.0,42.7807,42.7975,42.7135,42.7135,15915.0
2019-08-09 10:30:00,50.82,50.85,50.71,50.72,53248.0,42.7135,42.7387,42.621,42.6294,53248.0
2019-08-09 10:35:00,50.73,50.87,50.72,50.83,32097.0,42.6378,42.7555,42.6294,42.7219,32097.0
2019-08-09 10:40:00,50.83,50.9,50.81,50.9,36004.0,42.7219,42.7807,42.705,42.7807,36004.0
2019-08-09 10:45:00,50.91,51.0,50.88,50.98,31687.0,42.7891,42.8647,42.7639,42.8479,31687.0
2019-08-09 10:50:00,50.98,51.03,50.97,50.98,19471.0,42.8479,42.89,42.8395,42.8479,19471.0
2019-08-09 10:55:00,50.97,51.0,50.9,50.93,13215.0,42.8395,42.8647,42.7807,42.8059,13215.0
2019-08-09 11:00:00,50.92,50.94,50.88,50.92,21011.0,42.7975,42.8143,42.7639,42.7975,21011.0
2019-08-09 11:05:00,50.9,50.92,50.79,50.8,69517.0,42.7807,42.7975,42.6882,42.6966,69517.0
2019-08-09 11:10:00,50.79,50.91,50.79,50.91,19709.0,42.6882,42.7891,42.6882,42.7891,19709.0
2019-08-09 11:15:00,50.9,50.97,50.89,50.93,19507.0,42.7807,42.8395,42.7723,42.8059,19507.0
2019-08-09 11:20:00,50.91,50.93,50.86,50.88,17897.0,42.7891,42.8059,42.7471,42.7639,17897.0
2019-08-09 11:25:00,50.88,50.88,50.78,50.79,62290.0,42.7639,42.7639,42.6798,42.6882,62290.0
2019-08-09 11:30:00,50.78,50.86,50.78,50.85,38964.0,42.6798,42.7471,42.6798,42.7387,38964.0
2019-08-09 11:35:00,50.84,50.87,50.8,50.86,21588.0,42.7303,42.7555,42.6966,42.7471,21588.0
2019-08-09 11:40:00,50.86,50.94,50.85,50.93,26297.0,42.7471,42.8143,42.7387,42.8059,26297.0
2019-08-09 11:45:00,50.93,51.06,50.92,51.04,22011.0,42.8059,42.9152,42.7975,42.8984,22011.0
2019-08-09 11:50:00,51.04,51.07,51.0,51.02,24901.0,42.8984,42.9236,42.8647,42.8815,24901.0
2019-08-09 11:55:00,51.01,51.03,50.98,50.98,11948.0,42.8731,42.89,42.8479,42.8479,11948.0
2019-08-09 12:00:00,50.98,51.05,50.98,51.02,96296.0,42.8479,42.9068,42.8479,42.8815,96296.0
2019-08-09 12:05:00,51.04,51.06,51.0,51.01,12344.0,42.8984,42.9152,42.8647,42.8731,12344.0
2019-08-09 12:10:00,51.0,51.01,50.97,50.98,57815.0,42.8647,42.8731,42.8395,42.8479,57815.0
2019-08-09 12:15:00,50.98,50.99,50.89,50.89,7239.0,42.8479,42.8563,42.7723,42.7723,7239.0
2019-08-09 12:20:00,50.9,50.96,50.88,50.93,16208.0,42.7807,42.8311,42.7639,42.8059,16208.0
2019-08-09 12:25:00,50.92,50.92,50.86,50.86,10422.0,42.7975,42.7975,42.7471,42.7471,10422.0
2019-08-09 12:30:00,50.87,50.89,50.85,50.85,8419.0,42.7555,42.7723,42.7387,42.7387,8419.0
2019-08-09 12:35:00,50.85,50.87,50.78,50.81,37672.0,42.7387,42.7555,42.6798,42.705,37672.0
2019-08-09 12:40:00,50.82,50.87,50.78,50.86,35074.0,42.7135,42.7555,42.6798,42.7471,35074.0
2019-08-09 12:45:00,50.86,50.91,50.83,50.91,16552.0,42.7471,42.7891,42.7219,42.7891,16552.0
2019-08-09 12:50:00,50.92,51.19,50.92,51.19,48679.0,42.7975,43.0244,42.7975,43.0244,48679.0
2019-08-09 12:55:00,51.19,51.2,51.03,51.05,150690.0,43.0244,43.0328,42.89,42.9068,150690.0
2019-08-09 13:00:00,51.05,51.09,51.02,51.02,9728.0,42.9068,42.9404,42.8815,42.8815,9728.0
2019-08-09 13:05:00,51.05,51.06,51.0,51.04,29732.0,42.9068,42.9152,42.8647,42.8984,29732.0
2019-08-09 13:10:00,51.04,51.12,51.0,51.11,62785.0,42.8984,42.9656,42.8647,42.9572,62785.0
2019-08-09 13:15:00,51.11,51.17,51.07,51.12,48275.0,42.9572,43.0076,42.9236,42.9656,48275.0
2019-08-09 13:20:00,51.11,51.13,51.07,51.08,17641.0,42.9572,42.974,42.9236,42.932,17641.0
2019-08-09 13:25:00,51.09,51.11,51.07,51.11,9009.0,42.9404,42.9572,42.9236,42.9572,9009.0
2019-08-09 13:30:00,51.12,51.16,51.11,51.13,11366.0,42.9656,42.9992,42.9572,42.974,11366.0
2019-08-09 13:35:00,51.14,51.15,51.11,51.12,12639.0,42.9824,42.9908,42.9572,42.9656,12639.0
2019-08-09 13:40:00,51.11,51.13,51.06,51.09,15470.0,42.9572,42.974,42.9152,42.9404,15470.0
2019-08-09 13:45:00,51.1,51.11,51.06,51.1,37905.0,42.9488,42.9572,42.9152,42.9488,37905.0
2019-08-09 13:50:00,51.1,51.15,51.07,51.11,28878.0,42.9488,42.9908,42.9236,42.9572,28878.0
2019-08-09 13:55:00,51.12,51.13,51.05,51.05,21077.0,42.9656,42.974,42.9068,42.9068,21077.0
2019-08-09 14:00:00,51.05,51.06,50.98,51.02,16053.0,42.9068,42.9152,42.8479,42.8815,16053.0
2019-08-09 14:05:00,51.01,51.06,51.0,51.03,37256.0,42.8731,42.9152,42.8647,42.89,37256.0
2019-08-09 14:10:00,51.03,51.05,51.01,51.03,40689.0,42.89,42.9068,42.8731,42.89,40689.0
2019-08-09 14:15:00,51.03,51.05,51.0,51.05,38754.0,42.89,42.9068,42.8647,42.9068,38754.0
2019-08-09 14:20:00,51.04,51.13,51.02,51.13,24965.0,42.8984,42.974,42.8815,42.974,24965.0
2019-08-09 14:25:00,51.13,51.19,51.13,51.17,17545.0,42.974,43.0244,42.974,43.0076,17545.0
2019-08-09 14:30:00,51.17,51.19,51.14,51.14,15708.0,43.0076,43.0244,42.9824,42.9824,15708.0
2019-08-09 14:35:00,51.14,51.15,51.09,51.14,38761.0,42.9824,42.9908,42.9404,42.9824,38761.0
2019-08-09 14:40:00,51.14,51.17,51.12,51.14,21500.0,42.9824,43.0076,42.9656,42.9824,21500.0
2019-08-09 14:45:00,51.15,51.21,51.12,51.17,27457.0,42.9908,43.0412,42.9656,43.0076,27457.0
2019-08-09 14:50:00,51.18,51.19,51.09,51.14,26466.0,43.016,43.0244,42.9404,42.9824,26466.0
2019-08-09 14:55:00,51.14,51.2,51.13,51.19,24271.0,42.9824,43.0328,42.974,43.0244,24271.0
2019-08-09 15:00:00,51.2,51.28,51.16,51.25,46015.0,43.0328,43.1001,42.9992,43.0749,46015.0
2019-08-09 15:05:00,51.25,51.36,51.23,51.34,47770.0,43.0749,43.1673,43.0581,43.1505,47770.0
2019-08-09 15:10:00,51.33,51.33,51.27,51.31,44711.0,43.1421,43.1421,43.0917,43.1253,44711.0
2019-08-09 15:15:00,51.31,51.32,51.25,51.27,38412.0,43.1253,43.1337,43.0749,43.0917,38412.0
2019-08-09 15:20:00,51.27,51.35,51.26,51.35,36068.0,43.0917,43.1589,43.0833,43.1589,36068.0
2019-08-09 15:25:00,51.36,51.38,51.33,51.37,25007.0,43.1673,43.1841,43.1421,43.1757,25007.0
2019-08-09 15:30:00,51.37,51.43,51.34,51.41,207141.0,43.1757,43.2261,43.1505,43.2093,207141.0
2019-08-09 15:35:00,51.4,51.42,51.36,51.36,263599.0,43.2009,43.2177,43.1673,43.1673,263599.0
2019-08-09 15:40:00,51.35,51.36,51.31,51.34,156772.0,43.1589,43.1673,43.1253,43.1505,156772.0
2019-08-09 15:45:00,51.35,51.38,51.31,51.33,106185.0,43.1589,43.1841,43.1253,43.1421,106185.0
2019-08-09 15:50:00,51.32,51.33,51.28,51.3,147155.0,43.1337,43.1421,43.1001,43.1169,147155.0
2019-08-09 15:55:00,51.3,51.3,51.17,51.18,255964.0,43.1169,43.1169,43.0076,43.016,255964.0
2019-08-12 09:30:00,50.52,50.64,50.35,50.54,93118.0,42.4613,42.5622,42.3184,42.4781,93118.0
2019-08-12 09:35:00,50.55,50.59,50.27,50.34,151848.0,42.4865,42.5201,42.2512,42.31,151848.0
2019-08-12 09:40:00,50.33,50.44,50.3,50.39,214384.0,42.3016,42.3941,42.2764,42.352,214384.0
2019-08-12 09:45:00,50.4,50.42,50.3,50.37,170896.0,42.3604,42.3773,42.2764,42.3352,170896.0
2019-08-12 09:50:00,50.38,50.48,50.32,50.37,110999.0,42.3436,42.4277,42.2932,42.3352,110999.0
2019-08-12 09:55:00,50.37,50.42,50.34,50.4,49396.0,42.3352,42.3773,42.31,42.3604,49396.0
2019-08-12 10:00:00,50.39,50.49,50.38,50.4,131827.0,42.352,42.4361,42.3436,42.3604,131827.0
2019-08-12 10:05:00,50.4,50.43,50.37,50.4,61277.0,42.3604,42.3857,42.3352,42.3604,61277.0
2019-08-12 10:10:00,50.4,50.45,50.37,50.45,57244.0,42.3604,42.4025,42.3352,42.4025,57244.0
2019-08-12 10:15:00,50.47,50.52,50.44,50.49,71091.0,42.4193,42.4613,42.3941,42.4361,71091.0
2019-08-12 10:20:00,50.5,50.6,50.5,50.59,109773.0,42.4445,42.5285,42.4445,42.5201,109773.0
2019-08-12 10:25:00,50.59,50.65,50.55,50.58,163873.0,42.5201,42.5706,42.4865,42.5117,163873.0
2019-08-12 10:30:00,50.58,50.63,50.47,50.5,62553.0,42.5117,42.5538,42.4193,42.4445,62553.0
2019-08-12 10:35:00,50.5,50.5,50.41,50.43,24989.0,42.4445,42.4445,42.3689,42.3857,24989.0
2019-08-12 10:40:00,50.44,50.45,50.36,50.42,39893.0,42.3941,42.4025,42.3268,42.3773,39893.0
2019-08-12 10:45:00,50.42,50.47,50.39,50.46,32588.0,42.3773,42.4193,42.352,42.4109,32588.0
2019-08-12 10:50:00,50.46,50.52,50.44,50.52,40465.0,42.4109,42.4613,42.3941,42.4613,40465.0
2019-08-12 10:55:00,50.53,50.53,50.47,50.48,75445.0,42.4697,42.4697,42.4193,42.4277,75445.0
2019-08-12 11:00:00,50.48,50.51,50.43,50.44,137937.0,42.4277,42.4529,42.3857,42.3941,137937.0
2019-08-12 11:05:00,50.44,50.45,50.4,50.41,45942.0,42.3941,42.4025,42.3604,42.3689,45942.0
2019-08-12 11:10:00,50.4,50.41,50.29,50.3,96737.0,42.3604,42.3689,42.268,42.2764,96737.0
2019-08-12 11:15:00,50.3,50.37,50.3,50.32,19015.0,42.2764,42.3352,42.2764,42.2932,19015.0
2019-08-12 11:20:00,50.31,50.33,50.28,50.33,50261.0,42.2848,42.3016,42.2596,42.3016,50261.0
2019-08-12 11:25:00,50.33,50.35,50.28,50.31,21034.0,42.3016,42.3184,42.2596,42.2848,21034.0
2019-08-12 11:30:00,50.31,50.35,50.19,50.19,41624.0,42.2848,42.3184,42.1839,42.1839,41624.0
2019-08-12 11:35:00,50.18,50.21,50.16,50.19,56513.0,42.1755,42.2008,42.1587,42.1839,56513.0
2019-08-12 11:40:00,50.18,50.3,50.18,50.29,31817.0,42.1755,42.2764,42.1755,42.268,31817.0
2019-08-12 11:45:00,50.29,50.33,50.28,50.32,26937.0,42.268,42.3016,42.2596,42.2932,26937.0
2019-08-12 11:50:00,50.33,50.34,50.3,50.32,15925.0,42.3016,42.31,42.2764,42.2932,15925.0
2019-08-12 11:55:00,50.32,50.32,50.21,50.22,37466.0,42.2932,42.2932,42.2008,42.2092,37466.0
2019-08-12 12:00:00,50.21,50.23,50.15,50.17,96282.0,42.2008,42.2176,42.1503,42.1671,96282.0
2019-08-12 12:05:00,50.18,50.18,50.09,50.16,118370.0,42.1755,42.1755,42.0999,42.1587,118370.0
2019-08-12 12:10:00,50.16,50.2,50.13,50.14,22972.0,42.1587,42.1924,42.1335,42.1419,22972.0
2019-08-12 12:15:00,50.14,50.26,50.13,50.26,19659.0,42.1419,42.2428,42.1335,42.2428,19659.0
2019-08-12 12:20:00,50.25,50.29,50.23,50.25,22582.0,42.2344,42.268,42.2176,42.2344,22582.0
2019-08-12 12:25:00,50.25,50.31,50.23,50.29,29186.0,42.2344,42.2848,42.2176,42.268,29186.0
2019-08-12 12:30:00,50.29,50.3,50.26,50.26,34485.0,42.268,42.2764,42.2428,42.2428,34485.0
2019-08-12 12:35:00,50.26,50.29,50.25,50.29,28611.0,42.2428,42.268,42.2344,42.268,28611.0
2019-08-12 12:40:00,50.28,50.28,50.17,50.19,40272.0,42.2596,42.2596,42.1671,42.1839,40272.0
2019-08-12 12:45:00,50.19,50.22,50.16,50.2,49631.0,42.1839,42.2092,42.1587,42.1924,49631.0
2019-08-12 12:50:00,50.19,50.25,50.16,50.18,169038.0,42.1839,42.2344,42.1587,42.1755,169038.0
2019-08-12 12:55:00,50.17,50.26,50.17,50.22,37348.0,42.1671,42.2428,42.1671,42.2092,37348.0
2019-08-12 13:00:00,50.21,50.21,50.17,50.19,138057.0,42.2008,42.2008,42.1671,42.1839,138057.0
2019-08-12 13:05:00,50.19,50.21,50.16,50.2,71571.0,42.1839,42.2008,42.1587,42.1924,71571.0
2019-08-12 13:10:00,50.2,50.23,50.18,50.23,18867.0,42.1924,42.2176,42.1755,42.2176,18867.0
2019-08-12 13:15:00,50.22,50.25,50.19,50.2,27473.0,42.2092,42.2344,42.1839,42.1924,27473.0
2019-08-12 13:20:00,50.21,50.24,50.19,50.2,36753.0,42.2008,42.226,42.1839,42.1924,36753.0
2019-08-12 13:25:00,50.2,50.22,50.19,50.19,25911.0,42.1924,42.2092,42.1839,42.1839,25911.0
2019-08-12 13:30:00,50.19,50.22,50.17,50.22,115378.0,42.1839,42.2092,42.1671,42.2092,115378.0
2019-08-12 13:35:00,50.21,50.21,50.14,50.15,84937.0,42.2008,42.2008,42.1419,42.1503,84937.0
2019-08-12 13:40:00,50.15,50.18,50.09,50.12,105104.0,42.1503,42.1755,42.0999,42.1251,105104.0
2019-08-12 13:45:00,50.12,50.14,50.08,50.13,109020.0,42.1251,42.1419,42.0915,42.1335,109020.0
2019-08-12 13:50:00,50.13,50.22,50.13,50.22,35248.0,42.1335,42.2092,42.1335,42.2092,35248.0
2019-08-12 13:55:00,50.21,50.23,50.18,50.23,69730.0,42.2008,42.2176,42.1755,42.2176,69730.0
2019-08-12 14:00:00,50.23,50.24,50.2,50.23,24137.0,42.2176,42.226,42.1924,42.2176,24137.0
2019-08-12 14:05:00,50.23,50.27,50.21,50.27,41296.0,42.2176,42.2512,42.2008,42.2512,41296.0
2019-08-12 14:10:00,50.26,50.33,50.24,50.31,35735.0,42.2428,42.3016,42.226,42.2848,35735.0
2019-08-12 14:15:00,50.32,50.32,50.26,50.27,51348.0,42.2932,42.2932,42.2428,42.2512,51348.0
2019-08-12 14:20:00,50.27,50.32,50.25,50.32,47545.0,42.2512,42.2932,42.2344,42.2932,47545.0
2019-08-12 14:25:00,50.32,50.32,50.27,50.29,46043.0,42.2932,42.2932,42.2512,42.268,46043.0
2019-08-12 14:30:00,50.29,50.34,50.26,50.26,53056.0,42.268,42.31,42.2428,42.2428,53056.0
2019-08-12 14:35:00,50.27,50.32,50.25,50.3,29122.0,42.2512,42.2932,42.2344,42.2764,29122.0
2019-08-12 14:40:00,50.3,50.31,50.17,50.2,66854.0,42.2764,42.2848,42.1671,42.1924,66854.0
2019-08-12 14:45:00,50.2,50.23,50.17,50.18,29038.0,42.1924,42.2176,42.1671,42.1755,29038.0
2019-08-12 14:50:00,50.19,50.22,50.16,50.16,61676.0,42.1839,42.2092,42.1587,42.1587,61676.0
2019-08-12 14:55:00,50.16,50.2,50.13,50.19,84180.0,42.1587,42.1924,42.1335,42.1839,84180.0
2019-08-12 15:00:00,50.18,50.28,50.16,50.22,82311.0,42.1755,42.2596,42.1587,42.2092,82311.0
2019-08-12 15:05:00,50.22,50.24,50.15,50.21,88802.0,42.2092,42.226,42.1503,42.2008,88802.0
2019-08-12 15:10:00,50.18,50.19,50.16,50.17,35548.0,42.1755,42.1839,42.1587,42.1671,35548.0
2019-08-12 15:15:00,50.18,50.21,50.15,50.17,49578.0,42.1755,42.2008,42.1503,42.1671,49578.0
2019-08-12 15:20:00,50.16,50.17,50.13,50.16,44914.0,42.1587,42.1671,42.1335,42.1587,44914.0
2019-08-12 15:25:00,50.15,50.18,50.13,50.18,69973.0,42.1503,42.1755,42.1335,42.1755,69973.0
2019-08-12 15:30:00,50.18,50.19,50.14,50.14,73152.0,42.1755,42.1839,42.1419,42.1419,73152.0
2019-08-12 15:35:00,50.15,50.19,50.13,50.19,23844.0,42.1503,42.1839,42.1335,42.1839,23844.0
2019-08-12 15:40:00,50.19,50.2,50.17,50.19,29226.0,42.1839,42.1924,42.1671,42.1839,29226.0
2019-08-12 15:45:00,50.19,50.19,50.15,50.17,72554.0,42.1839,42.1839,42.1503,42.1671,72554.0
2019-08-12 15:50:00,50.16,50.19,50.15,50.16,61183.0,42.1587,42.1839,42.1503,42.1587,61183.0
2019-08-12 15:55:00,50.15,50.17,50.12,50.15,209553.0,42.1503,42.1671,42.1251,42.1503,209553.0
2019-08-13 09:30:00,49.85,50.12,49.84,50.12,351698.0,41.8982,42.1251,41.8898,42.1251,351698.0
2019-08-13 09:35:00,50.13,50.41,50.13,50.36,151676.0,42.1335,42.3689,42.1335,42.3268,151676.0
2019-08-13 09:40:00,50.36,50.45,50.29,50.45,183641.0,42.3268,42.4025,42.268,42.4025,183641.0
2019-08-13 09:45:00,50.46,51.01,50.4,50.93,403279.0,42.4109,42.8731,42.3604,42.8059,403279.0
2019-08-13 09:50:00,50.96,51.2,50.87,51.15,477391.0,42.8311,43.0328,42.7555,42.9908,477391.0
2019-08-13 09:55:00,51.14,51.26,51.09,51.2,98720.0,42.9824,43.0833,42.9404,43.0328,98720.0
2019-08-13 10:00:00,51.21,51.23,51.05,51.08,72694.0,43.0412,43.0581,42.9068,42.932,72694.0
2019-08-13 10:05:00,51.09,51.15,51.05,51.09,77913.0,42.9404,42.9908,42.9068,42.9404,77913.0
2019-08-13 10:10:00,51.09,51.12,50.93,50.97,158185.0,42.9404,42.9656,42.8059,42.8395,158185.0
2019-08-13 10:15:00,50.97,51.31,50.96,51.3,85571.0,42.8395,43.1253,42.8311,43.1169,85571.0
2019-08-13 10:20:00,51.33,51.38,51.27,51.37,76579.0,43.1421,43.1841,43.0917,43.1757,76579.0
2019-08-13 10:25:00,51.37,51.5,51.36,51.46,284959.0,43.1757,43.285,43.1673,43.2514,284959.0
2019-08-13 10:30:00,51.48,51.51,51.35,51.37,122870.0,43.2682,43.2934,43.1589,43.1757,122870.0
2019-08-13 10:35:00,51.39,51.41,51.28,51.29,91181.0,43.1925,43.2093,43.1001,43.1085,91181.0
2019-08-13 10:40:00,51.28,51.3,50.99,51.01,144764.0,43.1001,43.1169,42.8563,42.8731,144764.0
2019-08-13 10:45:00,51.02,51.1,50.99,50.99,53680.0,42.8815,42.9488,42.8563,42.8563,53680.0
2019-08-13 10:50:00,51.0,51.12,50.98,51.09,25422.0,42.8647,42.9656,42.8479,42.9404,25422.0
2019-08-13 10:55:00,51.09,51.12,50.99,51.01,21571.0,42.9404,42.9656,42.8563,42.8731,21571.0
2019-08-13 11:00:00,51.0,51.03,50.91,50.94,11462.0,42.8647,42.89,42.7891,42.8143,11462.0
2019-08-13 11:05:00,50.94,51.02,50.9,50.98,39779.0,42.8143,42.8815,42.7807,42.8479,39779.0
2019-08-13 11:10:00,50.97,51.0,50.94,50.98,51228.0,42.8395,42.8647,42.8143,42.8479,51228.0
2019-08-13 11:15:00,50.99,51.01,50.76,50.77,55678.0,42.8563,42.8731,42.663,42.6714,55678.0
2019-08-13 11:20:00,50.78,50.83,50.75,50.77,75015.0,42.6798,42.7219,42.6546,42.6714,75015.0
2019-08-13 11:25:00,50.76,50.82,50.72,50.75,33467.0,42.663,42.7135,42.6294,42.6546,33467.0
2019-08-13 11:30:00,50.74,50.76,50.67,50.71,48791.0,42.6462,42.663,42.5874,42.621,48791.0
2019-08-13 11:35:00,50.71,50.91,50.69,50.88,168624.0,42.621,42.7891,42.6042,42.7639,168624.0
2019-08-13 11:40:00,50.89,50.96,50.89,50.94,36904.0,42.7723,42.8311,42.7723,42.8143,36904.0
2019-08-13 11:45:00,50.93,50.99,50.89,50.98,56304.0,42.8059,42.8563,42.7723,42.8479,56304.0
2019-08-13 11:50:00,50.99,51.01,50.89,50.9,24988.0,42.8563,42.8731,42.7723,42.7807,24988.0
2019-08-13 11:55:00,50.91,50.96,50.86,50.9,26824.0,42.7891,42.8311,42.7471,42.7807,26824.0
2019-08-13 12:00:00,50.91,50.92,50.84,50.84,19031.0,42.7891,42.7975,42.7303,42.7303,19031.0
2019-08-13 12:05:00,50.84,50.85,50.81,50.82,28514.0,42.7303,42.7387,42.705,42.7135,28514.0
2019-08-13 12:10:00,50.83,50.9,50.82,50.9,11888.0,42.7219,42.7807,42.7135,42.7807,11888.0
2019-08-13 12:15:00,50.91,50.95,50.89,50.93,12089.0,42.7891,42.8227,42.7723,42.8059,12089.0
2019-08-13 12:20:00,50.93,51.02,50.92,51.02,49849.0,42.8059,42.8815,42.7975,42.8815,49849.0
2019-08-13 12:25:00,51.02,51.02,50.94,50.96,21063.0,42.8815,42.8815,42.8143,42.8311,21063.0
2019-08-13 12:30:00,50.96,50.99,50.88,50.89,42760.0,42.8311,42.8563,42.7639,42.7723,42760.0
2019-08-13 12:35:00,50.89,50.93,50.87,50.89,20149.0,42.7723,42.8059,42.7555,42.7723,20149.0
2019-08-13 12:40:00,50.88,50.96,50.88,50.95,9804.0,42.7639,42.8311,42.7639,42.8227,9804.0
2019-08-13 12:45:00,50.95,50.95,50.9,50.91,42865.0,42.8227,42.8227,42.7807,42.7891,42865.0
2019-08-13 12:50:00,50.91,50.93,50.89,50.9,22025.0,42.7891,42.8059,42.7723,42.7807,22025.0
2019-08-13 12:55:00,50.9,50.9,50.83,50.88,26050.0,42.7807,42.7807,42.7219,42.7639,26050.0
2019-08-13 13:00:00,50.88,50.93,50.83,50.92,26192.0,42.7639,42.8059,42.7219,42.7975,26192.0
2019-08-13 13:05:00,50.91,50.95,50.9,50.92,16372.0,42.7891,42.8227,42.7807,42.7975,16372.0
2019-08-13 13:10:00,50.93,50.95,50.92,50.95,9130.0,42.8059,42.8227,42.7975,42.8227,9130.0
2019-08-13 13:15:00,50.96,50.98,50.79,50.82,117251.0,42.8311,42.8479,42.6882,42.7135,117251.0
2019-08-13 13:20:00,50.82,50.85,50.76,50.8,76511.0,42.7135,42.7387,42.663,42.6966,76511.0
2019-08-13 13:25:00,50.82,50.87,50.76,50.81,32582.0,42.7135,42.7555,42.663,42.705,32582.0
2019-08-13 13:30:00,50.81,50.87,50.79,50.86,22851.0,42.705,42.7555,42.6882,42.7471,22851.0
2019-08-13 13:35:00,50.86,50.91,50.83,50.84,14896.0,42.7471,42.7891,42.7219,42.7303,14896.0
2019-08-13 13:40:00,50.84,50.84,50.79,50.83,13283.0,42.7303,42.7303,42.6882,42.7219,13283.0
2019-08-13 13:45:00,50.83,50.89,50.8,50.81,15311.0,42.7219,42.7723,42.6966,42.705,15311.0
2019-08-13 13:50:00,50.81,50.84,50.8,50.8,25220.0,42.705,42.7303,42.6966,42.6966,25220.0
2019-08-13 13:55:00,50.81,50.89,50.8,50.89,12534.0,42.705,42.7723,42.6966,42.7723,12534.0
2019-08-13 14:00:00,50.9,50.91,50.86,50.89,23087.0,42.7807,42.7891,42.7471,42.7723,23087.0
2019-08-13 14:05:00,50.9,50.9,50.81,50.86,27183.0,42.7807,42.7807,42.705,42.7471,27183.0
2019-08-13 14:10:00,50.89,50.89,50.8,50.8,9308.0,42.7723,42.7723,42.6966,42.6966,9308.0
2019-08-13 14:15:00,50.79,50.83,50.75,50.76,15889.0,42.6882,42.7219,42.6546,42.663,15889.0
2019-08-13 14:20:00,50.77,50.79,50.73,50.73,19329.0,42.6714,42.6882,42.6378,42.6378,19329.0
2019-08-13 14:25:00,50.74,50.76,50.72,50.75,59201.0,42.6462,42.663,42.6294,42.6546,59201.0
2019-08-13 14:30:00,50.75,50.83,50.75,50.82,47387.0,42.6546,42.7219,42.6546,42.7135,47387.0
2019-08-13 14:35:00,50.81,50.82,50.74,50.79,33811.0,42.705,42.7135,42.6462,42.6882,33811.0
2019-08-13 14:40:00,50.78,50.8,50.75,50.76,54393.0,42.6798,42.6966,42.6546,42.663,54393.0
2019-08-13 14:45:00,50.75,50.77,50.66,50.67,48173.0,42.6546,42.6714,42.579,42.5874,48173.0
2019-08-13 14:50:00,50.67,50.71,50.67,50.68,15451.0,42.5874,42.621,42.5874,42.5958,15451.0
2019-08-13 14:55:00,50.68,50.68,50.63,50.64,23826.0,42.5958,42.5958,42.5538,42.5622,23826.0
2019-08-13 15:00:00,50.63,50.67,50.62,50.65,88311.0,42.5538,42.5874,42.5454,42.5706,88311.0
2019-08-13 15:05:00,50.65,50.67,50.6,50.67,52630.0,42.5706,42.5874,42.5285,42.5874,52630.0
2019-08-13 15:10:00,50.67,50.67,50.59,50.6,55896.0,42.5874,42.5874,42.5201,42.5285,55896.0
2019-08-13 15:15:00,50.6,50.62,50.57,50.58,230828.0,42.5285,42.5454,42.5033,42.5117,230828.0
2019-08-13 15:20:00,50.58,50.6,50.53,50.58,175313.0,42.5117,42.5285,42.4697,42.5117,175313.0
2019-08-13 15:25:00,50.57,50.65,50.57,50.65,122377.0,42.5033,42.5706,42.5033,42.5706,122377.0
2019-08-13 15:30:00,50.65,50.65,50.58,50.58,68537.0,42.5706,42.5706,42.5117,42.5117,68537.0
2019-08-13 15:35:00,50.59,50.61,50.58,50.6,48286.0,42.5201,42.537,42.5117,42.5285,48286.0
2019-08-13 15:40:00,50.61,50.66,50.59,50.62,125549.0,42.537,42.579,42.5201,42.5454,125549.0
2019-08-13 15:45:00,50.62,50.63,50.55,50.58,132814.0,42.5454,42.5538,42.4865,42.5117,132814.0
2019-08-13 15:50:00,50.58,50.67,50.54,50.66,114778.0,42.5117,42.5874,42.4781,42.579,114778.0
2019-08-13 15:55:00,50.66,50.67,50.57,50.65,296111.0,42.579,42.5874,42.5033,42.5706,296111.0
2019-08-14 09:30:00,49.27,49.54,49.09,49.34,787178.0,41.4107,41.6376,41.2594,41.4695,787178.0
2019-08-14 09:35:00,49.33,49.61,49.33,49.56,152060.0,41.4611,41.6965,41.4611,41.6544,152060.0
2019-08-14 09:40:00,49.59,49.62,49.4,49.52,162355.0,41.6797,41.7049,41.52,41.6208,162355.0
2019-08-14 09:45:00,49.54,49.56,49.4,49.45,251411.0,41.6376,41.6544,41.52,41.562,251411.0
2019-08-14 09:50:00,49.44,49.65,49.43,49.62,108153.0,41.5536,41.7301,41.5452,41.7049,108153.0
2019-08-14 09:55:00,49.59,49.8,49.57,49.71,119162.0,41.6797,41.8562,41.6628,41.7805,119162.0
2019-08-14 10:00:00,49.7,49.72,49.62,49.72,267356.0,41.7721,41.7889,41.7049,41.7889,267356.0
2019-08-14 10:05:00,49.72,49.79,49.6,49.6,241103.0,41.7889,41.8478,41.6881,41.6881,241103.0
2019-08-14 10:10:00,49.58,49.62,49.43,49.43,119314.0,41.6713,41.7049,41.5452,41.5452,119314.0
2019-08-14 10:15:00,49.43,49.51,49.41,49.44,170008.0,41.5452,41.6124,41.5284,41.5536,170008.0
2019-08-14 10:20:00,49.45,49.48,49.4,49.41,60886.0,41.562,41.5872,41.52,41.5284,60886.0
2019-08-14 10:25:00,49.41,49.62,49.37,49.6,102566.0,41.5284,41.7049,41.4947,41.6881,102566.0
2019-08-14 10:30:00,49.61,49.64,49.52,49.6,72117.0,41.6965,41.7217,41.6208,41.6881,72117.0
2019-08-14 10:35:00,49.62,49.62,49.5,49.53,64350.0,41.7049,41.7049,41.604,41.6292,64350.0
2019-08-14 10:40:00,49.52,49.67,49.5,49.62,120671.0,41.6208,41.7469,41.604,41.7049,120671.0
2019-08-14 10:45:00,49.62,49.63,49.49,49.51,51391.0,41.7049,41.7133,41.5956,41.6124,51391.0
2019-08-14 10:50:00,49.5,49.51,49.35,49.4,84725.0,41.604,41.6124,41.4779,41.52,84725.0
2019-08-14 10:55:00,49.4,49.46,49.28,49.29,132188.0,41.52,41.5704,41.4191,41.4275,132188.0
2019-08-14 11:00:00,49.3,49.33,49.25,49.26,48062.0,41.4359,41.4611,41.3939,41.4023,48062.0
2019-08-14 11:05:00,49.27,49.33,49.23,49.26,41049.0,41.4107,41.4611,41.3771,41.4023,41049.0
2019-08-14 11:10:00,49.26,49.29,49.23,49.24,47776.0,41.4023,41.4275,41.3771,41.3855,47776.0
2019-08-14 11:15:00,49.24,49.41,49.21,49.29,87972.0,41.3855,41.5284,41.3603,41.4275,87972.0
2019-08-14 11:20:00,49.3,49.42,49.29,49.4,112761.0,41.4359,41.5368,41.4275,41.52,112761.0
2019-08-14 11:25:00,49.4,49.47,49.36,49.37,146173.0,41.52,41.5788,41.4863,41.4947,146173.0
2019-08-14 11:30:00,49.36,49.44,49.36,49.42,55199.0,41.4863,41.5536,41.4863,41.5368,55199.0
2019-08-14 11:35:00,49.41,49.45,49.36,49.41,56522.0,41.5284,41.562,41.4863,41.5284,56522.0
2019-08-14 11:40:00,49.42,49.43,49.32,49.36,31410.0,41.5368,41.5452,41.4527,41.4863,31410.0
2019-08-14 11:45:00,49.35,49.37,49.29,49.37,63713.0,41.4779,41.4947,41.4275,41.4947,63713.0
2019-08-14 11:50:00,49.36,49.43,49.36,49.42,58399.0,41.4863,41.5452,41.4863,41.5368,58399.0
2019-08-14 11:55:00,49.42,49.46,49.36,49.45,87562.0,41.5368,41.5704,41.4863,41.562,87562.0
2019-08-14 12:00:00,49.45,49.45,49.33,49.33,50495.0,41.562,41.562,41.4611,41.4611,50495.0
2019-08-14 12:05:00,49.34,49.4,49.34,49.36,21717.0,41.4695,41.52,41.4695,41.4863,21717.0
2019-08-14 12:10:00,49.37,49.43,49.34,49.43,64006.0,41.4947,41.5452,41.4695,41.5452,64006.0
2019-08-14 12:15:00,49.43,49.45,49.38,49.4,68533.0,41.5452,41.562,41.5032,41.52,68533.0
2019-08-14 12:20:00,49.4,49.43,49.27,49.27,166446.0,41.52,41.5452,41.4107,41.4107,166446.0
2019-08-14 12:25:00,49.26,49.3,49.23,49.25,83606.0,41.4023,41.4359,41.3771,41.3939,83606.0
2019-08-14 12:30:00,49.24,49.34,49.24,49.27,33141.0,41.3855,41.4695,41.3855,41.4107,33141.0
2019-08-14 12:35:00,49.27,49.29,49.17,49.18,32731.0,41.4107,41.4275,41.3267,41.3351,32731.0
2019-08-14 12:40:00,49.18,49.19,49.12,49.16,35077.0,41.3351,41.3435,41.2846,41.3182,35077.0
2019-08-14 12:45:00,49.16,49.17,49.07,49.08,36123.0,41.3182,41.3267,41.2426,41.251,36123.0
2019-08-14 12:50:00,49.07,49.09,49.02,49.03,42697.0,41.2426,41.2594,41.2006,41.209,42697.0
2019-08-14 12:55:00,49.04,49.08,48.99,48.99,26968.0,41.2174,41.251,41.1754,41.1754,26968.0
2019-08-14 13:00:00,48.98,48.98,48.87,48.87,101862.0,41.167,41.167,41.0745,41.0745,101862.0
2019-08-14 13:05:00,48.87,48.87,48.77,48.77,139686.0,41.0745,41.0745,40.9905,40.9905,139686.0
2019-08-14 13:10:00,48.78,48.81,48.72,48.79,47279.0,40.9989,41.0241,40.9484,41.0073,47279.0
2019-08-14 13:15:00,48.79,48.8,48.65,48.68,124714.0,41.0073,41.0157,40.8896,40.9148,124714.0
2019-08-14 13:20:00,48.67,48.83,48.67,48.82,73953.0,40.9064,41.0409,40.9064,41.0325,73953.0
2019-08-14 13:25:00,48.82,48.98,48.78,48.94,124570.0,41.0325,41.167,40.9989,41.1333,124570.0
2019-08-14 13:30:00,48.94,49.0,48.92,49.0,48122.0,41.1333,41.1838,41.1165,41.1838,48122.0
2019-08-14 13:35:00,48.99,49.09,48.97,49.04,134901.0,41.1754,41.2594,41.1586,41.2174,134901.0
2019-08-14 13:40:00,49.03,49.05,49.02,49.03,37743.0,41.209,41.2258,41.2006,41.209,37743.0
2019-08-14 13:45:00,49.02,49.06,48.98,49.03,58167.0,41.2006,41.2342,41.167,41.209,58167.0
2019-08-14 13:50:00,49.03,49.12,49.03,49.1,77769.0,41.209,41.2846,41.209,41.2678,77769.0
2019-08-14 13:55:00,49.11,49.13,49.06,49.09,23613.0,41.2762,41.293,41.2342,41.2594,23613.0
2019-08-14 14:00:00,49.09,49.11,49.02,49.03,26592.0,41.2594,41.2762,41.2006,41.209,26592.0
2019-08-14 14:05:00,49.02,49.09,49.0,49.06,32109.0,41.2006,41.2594,41.1838,41.2342,32109.0
2019-08-14 14:10:00,49.05,49.14,49.04,49.11,31825.0,41.2258,41.3014,41.2174,41.2762,31825.0
2019-08-14 14:15:00,49.13,49.18,49.11,49.14,53225.0,41.293,41.3351,41.2762,41.3014,53225.0
2019-08-14 14:20:00,49.14,49.15,49.07,49.1,45028.0,41.3014,41.3098,41.2426,41.2678,45028.0
2019-08-14 14:25:00,49.1,49.15,49.1,49.14,43580.0,41.2678,41.3098,41.2678,41.3014,43580.0
2019-08-14 14:30:00,49.12,49.17,49.07,49.08,73319.0,41.2846,41.3267,41.2426,41.251,73319.0
2019-08-14 14:35:00,49.08,49.09,49.02,49.03,79293.0,41.251,41.2594,41.2006,41.209,79293.0
2019-08-14 14:40:00,49.03,49.05,48.95,48.99,135921.0,41.209,41.2258,41.1417,41.1754,135921.0
2019-08-14 14:45:00,48.99,49.07,48.99,49.05,82781.0,41.1754,41.2426,41.1754,41.2258,82781.0
2019-08-14 14:50:00,49.04,49.09,49.01,49.08,151955.0,41.2174,41.2594,41.1922,41.251,151955.0
2019-08-14 14:55:00,49.08,49.14,49.05,49.1,221692.0,41.251,41.3014,41.2258,41.2678,221692.0
2019-08-14 15:00:00,49.1,49.26,49.04,49.25,235766.0,41.2678,41.4023,41.2174,41.3939,235766.0
2019-08-14 15:05:00,49.24,49.26,49.19,49.2,88290.0,41.3855,41.4023,41.3435,41.3519,88290.0
2019-08-14 15:10:00,49.21,49.23,49.11,49.13,65154.0,41.3603,41.3771,41.2762,41.293,65154.0
2019-08-14 15:15:00,49.12,49.12,49.05,49.07,74442.0,41.2846,41.2846,41.2258,41.2426,74442.0
2019-08-14 15:20:00,49.07,49.08,49.0,49.01,82380.0,41.2426,41.251,41.1838,41.1922,82380.0
2019-08-14 15:25:00,49.02,49.34,49.02,49.2,290191.0,41.2006,41.4695,41.2006,41.3519,290191.0
2019-08-14 15:30:00,49.18,49.22,49.07,49.2,95616.0,41.3351,41.3687,41.2426,41.3519,95616.0
2019-08-14 15:35:00,49.21,49.25,49.15,49.2,88262.0,41.3603,41.3939,41.3098,41.3519,88262.0
2019-08-14 15:40:00,49.19,49.22,49.09,49.15,153279.0,41.3435,41.3687,41.2594,41.3098,153279.0
2019-08-14 15:45:00,49.15,49.24,49.1,49.11,233599.0,41.3098,41.3855,41.2678,41.2762,233599.0
2019-08-14 15:50:00,49.12,49.19,49.09,49.18,376967.0,41.2846,41.3435,41.2594,41.3351,376967.0
2019-08-14 15:55:00,49.18,49.19,49.0,49.0,644191.0,41.3351,41.3435,41.1838,41.1838,644191.0
2019-08-15 09:30:00,49.14,49.36,49.11,49.29,117644.0,41.3014,41.4863,41.2762,41.4275,117644.0
2019-08-15 09:35:00,49.27,49.32,49.08,49.14,74892.0,41.4107,41.4527,41.251,41.3014,74892.0
2019-08-15 09:40:00,49.15,49.24,49.08,49.18,130186.0,41.3098,41.3855,41.251,41.3351,130186.0
2019-08-15 09:45:00,49.18,49.38,49.15,49.31,77992.0,41.3351,41.5032,41.3098,41.4443,77992.0
2019-08-15 09:50:00,49.3,49.3,49.17,49.28,49937.0,41.4359,41.4359,41.3267,41.4191,49937.0
2019-08-15 09:55:00,49.28,49.33,49.18,49.3,114804.0,41.4191,41.4611,41.3351,41.4359,114804.0
2019-08-15 10:00:00,49.27,49.35,49.15,49.18,44846.0,41.4107,41.4779,41.3098,41.3351,44846.0
2019-08-15 10:05:00,49.17,49.17,49.07,49.07,30568.0,41.3267,41.3267,41.2426,41.2426,30568.0
2019-08-15 10:10:00,49.06,49.2,49.05,49.12,94635.0,41.2342,41.3519,41.2258,41.2846,94635.0
2019-08-15 10:15:00,49.11,49.15,48.97,49.02,45520.0,41.2762,41.3098,41.1586,41.2006,45520.0
2019-08-15 10:20:00,48.99,49.06,48.95,49.03,57836.0,41.1754,41.2342,41.1417,41.209,57836.0
2019-08-15 10:25:00,49.03,49.08,48.88,48.89,35307.0,41.209,41.251,41.0829,41.0913,35307.0
2019-08-15 10:30:00,48.89,49.04,48.85,49.04,88452.0,41.0913,41.2174,41.0577,41.2174,88452.0
2019-08-15 10:35:00,49.03,49.07,48.96,48.96,25720.0,41.209,41.2426,41.1502,41.1502,25720.0
2019-08-15 10:40:00,48.96,49.02,48.93,49.01,44439.0,41.1502,41.2006,41.1249,41.1922,44439.0
2019-08-15 10:45:00,49.01,49.05,48.87,48.87,71465.0,41.1922,41.2258,41.0745,41.0745,71465.0
2019-08-15 10:50:00,48.87,49.0,48.86,48.96,15813.0,41.0745,41.1838,41.0661,41.1502,15813.0
2019-08-15 10:55:00,48.96,48.97,48.89,48.92,32287.0,41.1502,41.1586,41.0913,41.1165,32287.0
2019-08-15 11:00:00,48.91,48.91,48.81,48.83,78566.0,41.1081,41.1081,41.0241,41.0409,78566.0
2019-08-15 11:05:00,48.83,48.84,48.75,48.76,47685.0,41.0409,41.0493,40.9736,40.9821,47685.0
2019-08-15 11:10:00,48.77,48.8,48.71,48.72,46020.0,40.9905,41.0157,40.94,40.9484,46020.0
2019-08-15 11:15:00,48.72,48.76,48.7,48.73,45415.0,40.9484,40.9821,40.9316,40.9568,45415.0
2019-08-15 11:20:00,48.72,48.84,48.67,48.81,69947.0,40.9484,41.0493,40.9064,41.0241,69947.0
2019-08-15 11:25:00,48.8,48.86,48.76,48.86,29475.0,41.0157,41.0661,40.9821,41.0661,29475.0
2019-08-15 11:30:00,48.86,48.92,48.84,48.86,19592.0,41.0661,41.1165,41.0493,41.0661,19592.0
2019-08-15 11:35:00,48.86,48.89,48.83,48.87,14915.0,41.0661,41.0913,41.0409,41.0745,14915.0
2019-08-15 11:40:00,48.87,48.88,48.77,48.82,32626.0,41.0745,41.0829,40.9905,41.0325,32626.0
2019-08-15 11:45:00,48.82,48.86,48.77,48.78,10780.0,41.0325,41.0661,40.9905,40.9989,10780.0
2019-08-15 11:50:00,48.8,48.81,48.75,48.78,23836.0,41.0157,41.0241,40.9736,40.9989,23836.0
2019-08-15 11:55:00,48.77,48.88,48.76,48.83,34123.0,40.9905,41.0829,40.9821,41.0409,34123.0
2019-08-15 12:00:00,48.83,48.94,48.81,48.93,23867.0,41.0409,41.1333,41.0241,41.1249,23867.0
2019-08-15 12:05:00,48.93,49.02,48.92,48.98,137683.0,41.1249,41.2006,41.1165,41.167,137683.0
2019-08-15 12:10:00,48.98,49.02,48.97,48.97,26838.0,41.167,41.2006,41.1586,41.1586,26838.0
2019-08-15 12:15:00,48.97,48.99,48.94,48.96,18969.0,41.1586,41.1754,41.1333,41.1502,18969.0
2019-08-15 12:20:00,48.96,49.0,48.91,48.94,43728.0,41.1502,41.1838,41.1081,41.1333,43728.0
2019-08-15 12:25:00,48.94,48.96,48.89,48.9,16121.0,41.1333,41.1502,41.0913,41.0997,16121.0
2019-08-15 12:30:00,48.9,48.99,48.9,48.97,35917.0,41.0997,41.1754,41.0997,41.1586,35917.0
2019-08-15 12:35:00,48.97,49.01,48.93,48.96,39186.0,41.1586,41.1922,41.1249,41.1502,39186.0
2019-08-15 12:40:00,48.96,48.97,48.93,48.95,17311.0,41.1502,41.1586,41.1249,41.1417,17311.0
2019-08-15 12:45:00,48.95,48.97,48.92,48.94,13871.0,41.1417,41.1586,41.1165,41.1333,13871.0
2019-08-15 12:50:00,48.96,48.99,48.9,48.92,13100.0,41.1502,41.1754,41.0997,41.1165,13100.0
2019-08-15 12:55:00,48.93,48.97,48.9,48.93,7910.0,41.1249,41.1586,41.0997,41.1249,7910.0
2019-08-15 13:00:00,48.93,49.0,48.93,48.99,12097.0,41.1249,41.1838,41.1249,41.1754,12097.0
2019-08-15 13:05:00,48.99,48.99,48.94,48.96,7735.0,41.1754,41.1754,41.1333,41.1502,7735.0
2019-08-15 13:10:00,48.95,48.95,48.88,48.89,14184.0,41.1417,41.1417,41.0829,41.0913,14184.0
2019-08-15 13:15:00,48.9,48.95,48.89,48.95,5703.0,41.0997,41.1417,41.0913,41.1417,5703.0
2019-08-15 13:20:00,48.95,48.96,48.88,48.9,18279.0,41.1417,41.1502,41.0829,41.0997,18279.0
2019-08-15 13:25:00,48.9,48.9,48.82,48.86,28005.0,41.0997,41.0997,41.0325,41.0661,28005.0
2019-08-15 13:30:00,48.85,48.88,48.84,48.86,33257.0,41.0577,41.0829,41.0493,41.0661,33257.0
2019-08-15 13:35:00,48.85,48.86,48.77,48.79,48397.0,41.0577,41.0661,40.9905,41.0073,48397.0
2019-08-15 13:40:00,48.81,48.81,48.72,48.75,48929.0,41.0241,41.0241,40.9484,40.9736,48929.0
2019-08-15 13:45:00,48.76,48.76,48.65,48.69,81018.0,40.9821,40.9821,40.8896,40.9232,81018.0
2019-08-15 13:50:00,48.7,48.7,48.52,48.58,112650.0,40.9316,40.9316,40.7803,40.8308,112650.0
2019-08-15 13:55:00,48.58,48.62,48.55,48.56,67130.0,40.8308,40.8644,40.8056,40.814,67130.0
2019-08-15 14:00:00,48.56,48.68,48.53,48.57,91519.0,40.814,40.9148,40.7887,40.8224,91519.0
2019-08-15 14:05:00,48.57,48.63,48.55,48.58,48534.0,40.8224,40.8728,40.8056,40.8308,48534.0
2019-08-15 14:10:00,48.59,48.73,48.59,48.64,126006.0,40.8392,40.9568,40.8392,40.8812,126006.0
2019-08-15 14:15:00,48.64,48.66,48.58,48.6,59148.0,40.8812,40.898,40.8308,40.8476,59148.0
2019-08-15 14:20:00,48.6,48.69,48.59,48.63,30231.0,40.8476,40.9232,40.8392,40.8728,30231.0
2019-08-15 14:25:00,48.63,48.68,48.62,48.67,199623.0,40.8728,40.9148,40.8644,40.9064,199623.0
2019-08-15 14:30:00,48.67,48.69,48.56,48.58,64656.0,40.9064,40.9232,40.814,40.8308,64656.0
2019-08-15 14:35:00,48.58,48.59,48.53,48.57,23358.0,40.8308,40.8392,40.7887,40.8224,23358.0
2019-08-15 14:40:00,48.57,48.69,48.55,48.66,214390.0,40.8224,40.9232,40.8056,40.898,214390.0
2019-08-15 14:45:00,48.67,48.73,48.65,48.67,103934.0,40.9064,40.9568,40.8896,40.9064,103934.0
2019-08-15 14:50:00,48.67,48.7,48.61,48.7,84510.0,40.9064,40.9316,40.856,40.9316,84510.0
2019-08-15 14:55:00,48.7,48.71,48.64,48.66,42089.0,40.9316,40.94,40.8812,40.898,42089.0
2019-08-15 15:00:00,48.66,48.84,48.66,48.79,50848.0,40.898,41.0493,40.898,41.0073,50848.0
2019-08-15 15:05:00,48.81,48.83,48.74,48.77,30495.0,41.0241,41.0409,40.9652,40.9905,30495.0
2019-08-15 15:10:00,48.77,48.78,48.7,48.75,16919.0,40.9905,40.9989,40.9316,40.9736,16919.0
2019-08-15 15:15:00,48.74,48.75,48.7,48.73,25833.0,40.9652,40.9736,40.9316,40.9568,25833.0
2019-08-15 15:20:00,48.73,48.78,48.67,48.68,54234.0,40.9568,40.9989,40.9064,40.9148,54234.0
2019-08-15 15:25:00,48.68,48.7,48.61,48.63,59794.0,40.9148,40.9316,40.856,40.8728,59794.0
2019-08-15 15:30:00,48.63,48.7,48.61,48.66,111879.0,40.8728,40.9316,40.856,40.898,111879.0
2019-08-15 15:35:00,48.66,48.68,48.58,48.59,194416.0,40.898,40.9148,40.8308,40.8392,194416.0
2019-08-15 15:40:00,48.6,48.64,48.55,48.61,344133.0,40.8476,40.8812,40.8056,40.856,344133.0
2019-08-15 15:45:00,48.61,48.65,48.58,48.6,133567.0,40.856,40.8896,40.8308,40.8476,133567.0
2019-08-15 15:50:00,48.6,48.7,48.57,48.7,256840.0,40.8476,40.9316,40.8224,40.9316,256840.0
2019-08-15 15:55:00,48.7,48.7,48.59,48.63,468702.0,40.9316,40.9316,40.8392,40.8728,468702.0
2019-08-16 09:30:00,49.03,49.26,49.03,49.23,248158.0,41.209,41.4023,41.209,41.3771,248158.0
2019-08-16 09:35:00,49.24,49.39,49.2,49.26,250235.0,41.3855,41.5116,41.3519,41.4023,250235.0
2019-08-16 09:40:00,49.26,49.38,49.25,49.34,148580.0,41.4023,41.5032,41.3939,41.4695,148580.0
2019-08-16 09:45:00,49.35,49.39,49.25,49.36,62275.0,41.4779,41.5116,41.3939,41.4863,62275.0
2019-08-16 09:50:00,49.36,49.45,49.33,49.35,54659.0,41.4863,41.562,41.4611,41.4779,54659.0
2019-08-16 09:55:00,49.35,49.38,49.31,49.34,60935.0,41.4779,41.5032,41.4443,41.4695,60935.0
2019-08-16 10:00:00,49.33,49.41,49.25,49.25,56871.0,41.4611,41.5284,41.3939,41.3939,56871.0
2019-08-16 10:05:00,49.24,49.35,49.19,49.34,82571.0,41.3855,41.4779,41.3435,41.4695,82571.0
2019-08-16 10:10:00,49.37,49.41,49.29,49.37,73975.0,41.4947,41.5284,41.4275,41.4947,73975.0
2019-08-16 10:15:00,49.36,49.38,49.3,49.3,51335.0,41.4863,41.5032,41.4359,41.4359,51335.0
2019-08-16 10:20:00,49.29,49.49,49.28,49.44,337761.0,41.4275,41.5956,41.4191,41.5536,337761.0
2019-08-16 10:25:00,49.44,49.46,49.36,49.36,75795.0,41.5536,41.5704,41.4863,41.4863,75795.0
2019-08-16 10:30:00,49.35,49.49,49.35,49.42,50096.0,41.4779,41.5956,41.4779,41.5368,50096.0
2019-08-16 10:35:00,49.43,49.55,49.42,49.51,108696.0,41.5452,41.646,41.5368,41.6124,108696.0
2019-08-16 10:40:00,49.51,49.6,49.5,49.59,127368.0,41.6124,41.6881,41.604,41.6797,127368.0
2019-08-16 10:45:00,49.59,49.69,49.57,49.66,108259.0,41.6797,41.7637,41.6628,41.7385,108259.0
2019-08-16 10:50:00,49.66,49.7,49.62,49.63,86749.0,41.7385,41.7721,41.7049,41.7133,86749.0
2019-08-16 10:55:00,49.64,49.73,49.64,49.67,32712.0,41.7217,41.7973,41.7217,41.7469,32712.0
2019-08-16 11:00:00,49.68,49.69,49.62,49.65,18687.0,41.7553,41.7637,41.7049,41.7301,18687.0
2019-08-16 11:05:00,49.65,49.68,49.59,49.67,68370.0,41.7301,41.7553,41.6797,41.7469,68370.0
2019-08-16 11:10:00,49.69,49.8,49.68,49.79,26672.0,41.7637,41.8562,41.7553,41.8478,26672.0
2019-08-16 11:15:00,49.79,49.81,49.71,49.77,27560.0,41.8478,41.8646,41.7805,41.8309,27560.0
2019-08-16 11:20:00,49.77,49.86,49.77,49.84,17271.0,41.8309,41.9066,41.8309,41.8898,17271.0
2019-08-16 11:25:00,49.84,49.87,49.82,49.84,23638.0,41.8898,41.915,41.873,41.8898,23638.0
2019-08-16 11:30:00,49.85,49.89,49.81,49.89,14981.0,41.8982,41.9318,41.8646,41.9318,14981.0
2019-08-16 11:35:00,49.9,49.94,49.87,49.92,255513.0,41.9402,41.9738,41.915,41.957,255513.0
2019-08-16 11:40:00,49.92,49.96,49.9,49.9,309145.0,41.957,41.9906,41.9402,41.9402,309145.0
2019-08-16 11:45:00,49.91,49.96,49.88,49.96,51094.0,41.9486,41.9906,41.9234,41.9906,51094.0
2019-08-16 11:50:00,49.95,49.97,49.9,49.92,20135.0,41.9822,41.999,41.9402,41.957,20135.0
2019-08-16 11:55:00,49.92,49.95,49.9,49.9,21365.0,41.957,41.9822,41.9402,41.9402,21365.0
2019-08-16 12:00:00,49.9,49.96,49.86,49.94,23642.0,41.9402,41.9906,41.9066,41.9738,23642.0
2019-08-16 12:05:00,49.94,50.03,49.89,50.0,374645.0,41.9738,42.0495,41.9318,42.0243,374645.0
2019-08-16 12:10:00,50.0,50.0,49.96,49.98,16681.0,42.0243,42.0243,41.9906,42.0074,16681.0
2019-08-16 12:15:00,49.99,50.02,49.95,49.96,21376.0,42.0159,42.0411,41.9822,41.9906,21376.0
2019-08-16 12:20:00,49.95,50.01,49.94,49.99,19531.0,41.9822,42.0327,41.9738,42.0159,19531.0
2019-08-16 12:25:00,49.99,49.99,49.93,49.93,44337.0,42.0159,42.0159,41.9654,41.9654,44337.0
2019-08-16 12:30:00,49.93,49.96,49.9,49.94,35575.0,41.9654,41.9906,41.9402,41.9738,35575.0
2019-08-16 12:35:00,49.92,49.94,49.9,49.91,20195.0,41.957,41.9738,41.9402,41.9486,20195.0
2019-08-16 12:40:00,49.92,49.99,49.9,49.98,36548.0,41.957,42.0159,41.9402,42.0074,36548.0
2019-08-16 12:45:00,49.99,50.0,49.95,49.98,34577.0,42.0159,42.0243,41.9822,42.0074,34577.0
2019-08-16 12:50:00,49.99,50.0,49.94,49.95,31658.0,42.0159,42.0243,41.9738,41.9822,31658.0
2019-08-16 12:55:00,49.96,50.01,49.95,49.99,24982.0,41.9906,42.0327,41.9822,42.0159,24982.0
2019-08-16 13:00:00,50.0,50.01,49.95,49.95,35657.0,42.0243,42.0327,41.9822,41.9822,35657.0
2019-08-16 13:05:00,49.95,49.97,49.92,49.97,52639.0,41.9822,41.999,41.957,41.999,52639.0
2019-08-16 13:10:00,49.97,49.98,49.92,49.93,24236.0,41.999,42.0074,41.957,41.9654,24236.0
2019-08-16 13:15:00,49.94,49.95,49.9,49.91,19566.0,41.9738,41.9822,41.9402,41.9486,19566.0
2019-08-16 13:20:00,49.91,49.93,49.89,49.91,28695.0,41.9486,41.9654,41.9318,41.9486,28695.0
2019-08-16 13:25:00,49.91,49.97,49.9,49.96,38465.0,41.9486,41.999,41.9402,41.9906,38465.0
2019-08-16 13:30:00,49.95,49.97,49.92,49.95,30172.0,41.9822,41.999,41.957,41.9822,30172.0
2019-08-16 13:35:00,49.95,49.97,49.93,49.97,24316.0,41.9822,41.999,41.9654,41.999,24316.0
2019-08-16 13:40:00,49.97,49.98,49.95,49.96,17971.0,41.999,42.0074,41.9822,41.9906,17971.0
2019-08-16 13:45:00,49.96,49.96,49.91,49.91,90480.0,41.9906,41.9906,41.9486,41.9486,90480.0
2019-08-16 13:50:00,49.92,49.98,49.89,49.96,41860.0,41.957,42.0074,41.9318,41.9906,41860.0
2019-08-16 13:55:00,49.97,49.97,49.95,49.96,19927.0,41.999,41.999,41.9822,41.9906,19927.0
2019-08-16 14:00:00,49.97,49.98,49.95,49.96,13393.0,41.999,42.0074,41.9822,41.9906,13393.0
2019-08-16 14:05:00,49.96,50.01,49.94,50.0,21694.0,41.9906,42.0327,41.9738,42.0243,21694.0
2019-08-16 14:10:00,50.0,50.01,49.97,49.98,16302.0,42.0243,42.0327,41.999,42.0074,16302.0
2019-08-16 14:15:00,49.98,49.99,49.95,49.96,35532.0,42.0074,42.0159,41.9822,41.9906,35532.0
2019-08-16 14:20:00,49.96,49.96,49.9,49.94,27458.0,41.9906,41.9906,41.9402,41.9738,27458.0
2019-08-16 14:25:00,49.94,49.96,49.92,49.93,18302.0,41.9738,41.9906,41.957,41.9654,18302.0
2019-08-16 14:30:00,49.93,49.94,49.86,49.87,17124.0,41.9654,41.9738,41.9066,41.915,17124.0
2019-08-16 14:35:00,49.87,49.9,49.85,49.89,19617.0,41.915,41.9402,41.8982,41.9318,19617.0
2019-08-16 14:40:00,49.89,49.91,49.87,49.9,40153.0,41.9318,41.9486,41.915,41.9402,40153.0
2019-08-16 14:45:00,49.9,49.98,49.87,49.96,30504.0,41.9402,42.0074,41.915,41.9906,30504.0
2019-08-16 14:50:00,49.96,49.96,49.91,49.91,23525.0,41.9906,41.9906,41.9486,41.9486,23525.0
2019-08-16 14:55:00,49.9,49.92,49.88,49.9,48053.0,41.9402,41.957,41.9234,41.9402,48053.0
2019-08-16 15:00:00,49.9,49.95,49.9,49.93,19740.0,41.9402,41.9822,41.9402,41.9654,19740.0
2019-08-16 15:05:00,49.93,49.98,49.93,49.94,15838.0,41.9654,42.0074,41.9654,41.9738,15838.0
2019-08-16 15:10:00,49.94,49.96,49.9,49.96,19691.0,41.9738,41.9906,41.9402,41.9906,19691.0
2019-08-16 15:15:00,49.96,49.99,49.95,49.98,40582.0,41.9906,42.0159,41.9822,42.0074,40582.0
2019-08-16 15:20:00,49.99,50.0,49.97,49.98,62971.0,42.0159,42.0243,41.999,42.0074,62971.0
2019-08-16 15:25:00,49.98,50.03,49.95,49.96,116080.0,42.0074,42.0495,41.9822,41.9906,116080.0
2019-08-16 15:30:00,49.95,49.99,49.92,49.92,57852.0,41.9822,42.0159,41.957,41.957,57852.0
2019-08-16 15:35:00,49.92,49.98,49.9,49.95,211650.0,41.957,42.0074,41.9402,41.9822,211650.0
2019-08-16 15:40:00,49.95,49.98,49.94,49.96,63983.0,41.9822,42.0074,41.9738,41.9906,63983.0
2019-08-16 15:45:00,49.95,49.98,49.91,49.95,166778.0,41.9822,42.0074,41.9486,41.9822,166778.0
2019-08-16 15:50:00,49.94,50.03,49.94,49.98,263825.0,41.9738,42.0495,41.9738,42.0074,263825.0
2019-08-16 15:55:00,49.98,50.06,49.98,50.01,897014.0,42.0074,42.0747,42.0074,42.0327,897014.0
2019-08-19 09:30:00,50.82,50.99,50.6,50.63,168643.0,42.7135,42.8563,42.5285,42.5538,168643.0
2019-08-19 09:35:00,50.62,50.71,50.53,50.53,188026.0,42.5454,42.621,42.4697,42.4697,188026.0
2019-08-19 09:40:00,50.53,50.7,50.53,50.66,137477.0,42.4697,42.6126,42.4697,42.579,137477.0
2019-08-19 09:45:00,50.67,50.85,50.67,50.72,210076.0,42.5874,42.7387,42.5874,42.6294,210076.0
2019-08-19 09:50:00,50.71,50.71,50.63,50.68,38927.0,42.621,42.621,42.5538,42.5958,38927.0
2019-08-19 09:55:00,50.67,50.77,50.64,50.72,32520.0,42.5874,42.6714,42.5622,42.6294,32520.0
2019-08-19 10:00:00,50.72,50.77,50.69,50.72,24725.0,42.6294,42.6714,42.6042,42.6294,24725.0
2019-08-19 10:05:00,50.71,50.76,50.62,50.62,27057.0,42.621,42.663,42.5454,42.5454,27057.0
2019-08-19 10:10:00,50.61,50.64,50.5,50.51,168965.0,42.537,42.5622,42.4445,42.4529,168965.0
2019-08-19 10:15:00,50.5,50.56,50.46,50.51,124872.0,42.4445,42.4949,42.4109,42.4529,124872.0
2019-08-19 10:20:00,50.5,50.59,50.47,50.59,40552.0,42.4445,42.5201,42.4193,42.5201,40552.0
2019-08-19 10:25:00,50.59,50.7,50.58,50.65,31478.0,42.5201,42.6126,42.5117,42.5706,31478.0
2019-08-19 10:30:00,50.65,50.67,50.59,50.6,20633.0,42.5706,42.5874,42.5201,42.5285,20633.0
2019-08-19 10:35:00,50.6,50.68,50.6,50.67,34087.0,42.5285,42.5958,42.5285,42.5874,34087.0
2019-08-19 10:40:00,50.66,50.66,50.58,50.6,75493.0,42.579,42.579,42.5117,42.5285,75493.0
2019-08-19 10:45:00,50.61,50.66,50.6,50.64,34820.0,42.537,42.579,42.5285,42.5622,34820.0
2019-08-19 10:50:00,50.65,50.66,50.59,50.66,34248.0,42.5706,42.579,42.5201,42.579,34248.0
2019-08-19 10:55:00,50.65,50.66,50.58,50.58,16635.0,42.5706,42.579,42.5117,42.5117,16635.0
2019-08-19 11:00:00,50.59,50.67,50.59,50.65,37984.0,42.5201,42.5874,42.5201,42.5706,37984.0
2019-08-19 11:05:00,50.64,50.64,50.58,50.58,36698.0,42.5622,42.5622,42.5117,42.5117,36698.0
2019-08-19 11:10:00,50.58,50.62,50.57,50.61,22800.0,42.5117,42.5454,42.5033,42.537,22800.0
2019-08-19 11:15:00,50.61,50.66,50.55,50.66,44839.0,42.537,42.579,42.4865,42.579,44839.0
2019-08-19 11:20:00,50.68,50.71,50.61,50.62,52766.0,42.5958,42.621,42.537,42.5454,52766.0
2019-08-19 11:25:00,50.62,50.7,50.62,50.68,23372.0,42.5454,42.6126,42.5454,42.5958,23372.0
2019-08-19 11:30:00,50.67,50.73,50.64,50.7,39167.0,42.5874,42.6378,42.5622,42.6126,39167.0
2019-08-19 11:35:00,50.7,50.71,50.64,50.64,58243.0,42.6126,42.621,42.5622,42.5622,58243.0
2019-08-19 11:40:00,50.65,50.65,50.56,50.59,19333.0,42.5706,42.5706,42.4949,42.5201,19333.0
2019-08-19 11:45:00,50.6,50.61,50.56,50.6,59488.0,42.5285,42.537,42.4949,42.5285,59488.0
2019-08-19 11:50:00,50.61,50.61,50.57,50.6,19235.0,42.537,42.537,42.5033,42.5285,19235.0
2019-08-19 11:55:00,50.6,50.62,50.56,50.58,21869.0,42.5285,42.5454,42.4949,42.5117,21869.0
2019-08-19 12:00:00,50.59,50.67,50.58,50.67,71640.0,42.5201,42.5874,42.5117,42.5874,71640.0
2019-08-19 12:05:00,50.67,50.69,50.64,50.68,63611.0,42.5874,42.6042,42.5622,42.5958,63611.0
2019-08-19 12:10:00,50.68,50.68,50.61,50.63,81959.0,42.5958,42.5958,42.537,42.5538,81959.0
2019-08-19 12:15:00,50.63,50.63,50.57,50.58,37128.0,42.5538,42.5538,42.5033,42.5117,37128.0
2019-08-19 12:20:00,50.58,50.59,50.55,50.59,61035.0,42.5117,42.5201,42.4865,42.5201,61035.0
2019-08-19 12:25:00,50.59,50.61,50.58,50.6,12152.0,42.5201,42.537,42.5117,42.5285,12152.0
2019-08-19 12:30:00,50.59,50.6,50.55,50.55,18887.0,42.5201,42.5285,42.4865,42.4865,18887.0
2019-08-19 12:35:00,50.56,50.58,50.55,50.57,19538.0,42.4949,42.5117,42.4865,42.5033,19538.0
2019-08-19 12:40:00,50.57,50.65,50.56,50.63,119231.0,42.5033,42.5706,42.4949,42.5538,119231.0
2019-08-19 12:45:00,50.64,50.69,50.63,50.65,74285.0,42.5622,42.6042,42.5538,42.5706,74285.0
2019-08-19 12:50:00,50.66,50.69,50.64,50.65,61562.0,42.579,42.6042,42.5622,42.5706,61562.0
2019-08-19 12:55:00,50.65,50.7,50.65,50.66,31189.0,42.5706,42.6126,42.5706,42.579,31189.0
2019-08-19 13:00:00,50.66,50.7,50.65,50.67,30424.0,42.579,42.6126,42.5706,42.5874,30424.0
2019-08-19 13:05:00,50.67,50.72,50.66,50.71,24920.0,42.5874,42.6294,42.579,42.621,24920.0
2019-08-19 13:10:00,50.72,50.75,50.71,50.74,14882.0,42.6294,42.6546,42.621,42.6462,14882.0
2019-08-19 13:15:00,50.74,50.78,50.71,50.77,26856.0,42.6462,42.6798,42.621,42.6714,26856.0
2019-08-19 13:20:00,50.78,50.81,50.76,50.76,109173.0,42.6798,42.705,42.663,42.663,109173.0
2019-08-19 13:25:00,50.76,50.77,50.72,50.74,21926.0,42.663,42.6714,42.6294,42.6462,21926.0
2019-08-19 13:30:00,50.73,50.74,50.7,50.73,31204.0,42.6378,42.6462,42.6126,42.6378,31204.0
2019-08-19 13:35:00,50.73,50.75,50.68,50.68,25271.0,42.6378,42.6546,42.5958,42.5958,25271.0
2019-08-19 13:40:00,50.68,50.71,50.67,50.69,41598.0,42.5958,42.621,42.5874,42.6042,41598.0
2019-08-19 13:45:00,50.69,50.7,50.68,50.7,12642.0,42.6042,42.6126,42.5958,42.6126,12642.0
2019-08-19 13:50:00,50.69,50.7,50.64,50.65,39199.0,42.6042,42.6126,42.5622,42.5706,39199.0
2019-08-19 13:55:00,50.65,50.65,50.61,50.62,20824.0,42.5706,42.5706,42.537,42.5454,20824.0
2019-08-19 14:00:00,50.62,50.71,50.62,50.71,27968.0,42.5454,42.621,42.5454,42.621,27968.0
2019-08-19 14:05:00,50.71,50.72,50.7,50.71,15092.0,42.621,42.6294,42.6126,42.621,15092.0
2019-08-19 14:10:00,50.71,50.73,50.68,50.7,28456.0,42.621,42.6378,42.5958,42.6126,28456.0
2019-08-19 14:15:00,50.7,50.8,50.7,50.79,60916.0,42.6126,42.6966,42.6126,42.6882,60916.0
2019-08-19 14:20:00,50.79,50.8,50.75,50.76,34633.0,42.6882,42.6966,42.6546,42.663,34633.0
2019-08-19 14:25:00,50.77,50.79,50.76,50.77,48731.0,42.6714,42.6882,42.663,42.6714,48731.0
2019-08-19 14:30:00,50.77,50.77,50.74,50.76,27159.0,42.6714,42.6714,42.6462,42.663,27159.0
2019-08-19 14:35:00,50.76,50.77,50.68,50.7,40475.0,42.663,42.6714,42.5958,42.6126,40475.0
2019-08-19 14:40:00,50.69,50.73,50.67,50.73,72446.0,42.6042,42.6378,42.5874,42.6378,72446.0
2019-08-19 14:45:00,50.73,50.75,50.7,50.73,45572.0,42.6378,42.6546,42.6126,42.6378,45572.0
2019-08-19 14:50:00,50.73,50.76,50.72,50.74,51625.0,42.6378,42.663,42.6294,42.6462,51625.0
2019-08-19 14:55:00,50.75,50.76,50.71,50.75,92526.0,42.6546,42.663,42.621,42.6546,92526.0
2019-08-19 15:00:00,50.75,50.77,50.7,50.71,45411.0,42.6546,42.6714,42.6126,42.621,45411.0
2019-08-19 15:05:00,50.72,50.73,50.68,50.7,90305.0,42.6294,42.6378,42.5958,42.6126,90305.0
2019-08-19 15:10:00,50.69,50.72,50.66,50.71,124517.0,42.6042,42.6294,42.579,42.621,124517.0
2019-08-19 15:15:00,50.72,50.72,50.68,50.71,49167.0,42.6294,42.6294,42.5958,42.621,49167.0
2019-08-19 15:20:00,50.71,50.71,50.66,50.66,91262.0,42.621,42.621,42.579,42.579,91262.0
2019-08-19 15:25:00,50.66,50.69,50.64,50.65,59677.0,42.579,42.6042,42.5622,42.5706,59677.0
2019-08-19 15:30:00,50.65,50.7,50.64,50.69,127618.0,42.5706,42.6126,42.5622,42.6042,127618.0
2019-08-19 15:35:00,50.68,50.71,50.67,50.68,69270.0,42.5958,42.621,42.5874,42.5958,69270.0
2019-08-19 15:40:00,50.67,50.69,50.63,50.66,110305.0,42.5874,42.6042,42.5538,42.579,110305.0
2019-08-19 15:45:00,50.65,50.68,50.6,50.66,111097.0,42.5706,42.5958,42.5285,42.579,111097.0
2019-08-19 15:50:00,50.66,50.67,50.6,50.62,156231.0,42.579,42.5874,42.5285,42.5454,156231.0
2019-08-19 15:55:00,50.61,50.65,50.5,50.51,334748.0,42.537,42.5706,42.4445,42.4529,334748.0
2019-08-20 09:30:00,50.19,50.19,49.87,50.02,138793.0,42.1839,42.1839,41.915,42.0411,138793.0
2019-08-20 09:35:00,50.04,50.1,50.0,50.05,143277.0,42.0579,42.1083,42.0243,42.0663,143277.0
2019-08-20 09:40:00,50.02,50.06,49.93,50.03,31124.0,42.0411,42.0747,41.9654,42.0495,31124.0
2019-08-20 09:45:00,50.03,50.11,49.94,49.94,37839.0,42.0495,42.1167,41.9738,41.9738,37839.0
2019-08-20 09:50:00,49.94,50.08,49.92,50.07,35742.0,41.9738,42.0915,41.957,42.0831,35742.0
2019-08-20 09:55:00,50.07,50.17,50.06,50.09,33301.0,42.0831,42.1671,42.0747,42.0999,33301.0
2019-08-20 10:00:00,50.08,50.15,50.04,50.12,36323.0,42.0915,42.1503,42.0579,42.1251,36323.0
2019-08-20 10:05:00,50.13,50.23,50.09,50.09,32318.0,42.1335,42.2176,42.0999,42.0999,32318.0
2019-08-20 10:10:00,50.1,50.17,50.04,50.05,11261.0,42.1083,42.1671,42.0579,42.0663,11261.0
2019-08-20 10:15:00,50.05,50.06,49.97,50.01,39433.0,42.0663,42.0747,41.999,42.0327,39433.0
2019-08-20 10:20:00,50.02,50.02,49.96,49.97,34664.0,42.0411,42.0411,41.9906,41.999,34664.0
2019-08-20 10:25:00,49.97,50.04,49.94,49.99,47925.0,41.999,42.0579,41.9738,42.0159,47925.0
2019-08-20 10:30:00,49.99,49.99,49.92,49.92,62454.0,42.0159,42.0159,41.957,41.957,62454.0
2019-08-20 10:35:00,49.91,49.98,49.91,49.92,38860.0,41.9486,42.0074,41.9486,41.957,38860.0
2019-08-20 10:40:00,49.92,49.98,49.92,49.97,27098.0,41.957,42.0074,41.957,41.999,27098.0
2019-08-20 10:45:00,49.98,50.0,49.91,49.92,26201.0,42.0074,42.0243,41.9486,41.957,26201.0
2019-08-20 10:50:00,49.91,50.03,49.9,50.02,49221.0,41.9486,42.0495,41.9402,42.0411,49221.0
2019-08-20 10:55:00,50.03,50.09,49.99,50.08,27118.0,42.0495,42.0999,42.0159,42.0915,27118.0
2019-08-20 11:00:00,50.08,50.1,50.03,50.06,35533.0,42.0915,42.1083,42.0495,42.0747,35533.0
2019-08-20 11:05:00,50.06,50.06,49.97,50.0,14800.0,42.0747,42.0747,41.999,42.0243,14800.0
2019-08-20 11:10:00,50.01,50.07,49.99,50.0,33077.0,42.0327,42.0831,42.0159,42.0243,33077.0
2019-08-20 11:15:00,50.0,50.03,49.95,50.02,17001.0,42.0243,42.0495,41.9822,42.0411,17001.0
2019-08-20 11:20:00,50.02,50.04,49.97,49.97,6729.0,42.0411,42.0579,41.999,41.999,6729.0
2019-08-20 11:25:00,49.98,50.05,49.97,50.04,76832.0,42.0074,42.0663,41.999,42.0579,76832.0
2019-08-20 11:30:00,50.04,50.04,49.98,50.03,22797.0,42.0579,42.0579,42.0074,42.0495,22797.0
2019-08-20 11:35:00,50.03,50.03,49.92,49.92,43435.0,42.0495,42.0495,41.957,41.957,43435.0
2019-08-20 11:40:00,49.91,49.93,49.86,49.86,57486.0,41.9486,41.9654,41.9066,41.9066,57486.0
2019-08-20 11:45:00,49.85,49.94,49.84,49.94,53449.0,41.8982,41.9738,41.8898,41.9738,53449.0
2019-08-20 11:50:00,49.94,49.94,49.88,49.91,37477.0,41.9738,41.9738,41.9234,41.9486,37477.0
2019-08-20 11:55:00,49.91,49.92,49.86,49.88,41621.0,41.9486,41.957,41.9066,41.9234,41621.0
2019-08-20 12:00:00,49.88,49.93,49.87,49.88,21404.0,41.9234,41.9654,41.915,41.9234,21404.0
2019-08-20 12:05:00,49.87,49.9,49.85,49.88,20526.0,41.915,41.9402,41.8982,41.9234,20526.0
2019-08-20 12:10:00,49.89,49.92,49.87,49.91,14571.0,41.9318,41.957,41.915,41.9486,14571.0
2019-08-20 12:15:00,49.91,49.92,49.88,49.92,21229.0,41.9486,41.957,41.9234,41.957,21229.0
2019-08-20 12:20:00,49.92,49.94,49.89,49.89,8471.0,41.957,41.9738,41.9318,41.9318,8471.0
2019-08-20 12:25:00,49.9,49.91,49.84,49.86,14763.0,41.9402,41.9486,41.8898,41.9066,14763.0
2019-08-20 12:30:00,49.85,49.86,49.78,49.78,22423.0,41.8982,41.9066,41.8393,41.8393,22423.0
2019-08-20 12:35:00,49.78,49.8,49.76,49.78,10615.0,41.8393,41.8562,41.8225,41.8393,10615.0
2019-08-20 12:40:00,49.78,49.8,49.77,49.8,8143.0,41.8393,41.8562,41.8309,41.8562,8143.0
2019-08-20 12:45:00,49.81,49.85,49.81,49.84,12097.0,41.8646,41.8982,41.8646,41.8898,12097.0
2019-08-20 12:50:00,49.84,49.86,49.82,49.82,7427.0,41.8898,41.9066,41.873,41.873,7427.0
2019-08-20 12:55:00,49.83,49.86,49.8,49.83,13110.0,41.8814,41.9066,41.8562,41.8814,13110.0
2019-08-20 13:00:00,49.82,49.85,49.82,49.83,6988.0,41.873,41.8982,41.873,41.8814,6988.0
2019-08-20 13:05:00,49.82,49.86,49.8,49.84,6846.0,41.873,41.9066,41.8562,41.8898,6846.0
2019-08-20 13:10:00,49.85,49.91,49.85,49.88,11084.0,41.8982,41.9486,41.8982,41.9234,11084.0
2019-08-20 13:15:00,49.88,49.88,49.85,49.87,6873.0,41.9234,41.9234,41.8982,41.915,6873.0
2019-08-20 13:20:00,49.87,49.9,49.84,49.87,16664.0,41.915,41.9402,41.8898,41.915,16664.0
2019-08-20 13:25:00,49.87,49.88,49.82,49.85,16736.0,41.915,41.9234,41.873,41.8982,16736.0
2019-08-20 13:30:00,49.85,49.85,49.79,49.8,13316.0,41.8982,41.8982,41.8478,41.8562,13316.0
2019-08-20 13:35:00,49.78,49.78,49.73,49.75,18106.0,41.8393,41.8393,41.7973,41.8141,18106.0
2019-08-20 13:40:00,49.76,49.81,49.76,49.8,6339.0,41.8225,41.8646,41.8225,41.8562,6339.0
2019-08-20 13:45:00,49.8,49.83,49.75,49.75,36317.0,41.8562,41.8814,41.8141,41.8141,36317.0
2019-08-20 13:50:00,49.75,49.83,49.73,49.82,72756.0,41.8141,41.8814,41.7973,41.873,72756.0
2019-08-20 13:55:00,49.81,49.84,49.77,49.83,25152.0,41.8646,41.8898,41.8309,41.8814,25152.0
2019-08-20 14:00:00,49.84,49.85,49.82,49.84,11753.0,41.8898,41.8982,41.873,41.8898,11753.0
2019-08-20 14:05:00,49.84,49.87,49.8,49.81,17909.0,41.8898,41.915,41.8562,41.8646,17909.0
2019-08-20 14:10:00,49.81,49.83,49.79,49.8,12932.0,41.8646,41.8814,41.8478,41.8562,12932.0
2019-08-20 14:15:00,49.81,49.88,49.78,49.87,79689.0,41.8646,41.9234,41.8393,41.915,79689.0
2019-08-20 14:20:00,49.86,49.87,49.78,49.79,71473.0,41.9066,41.915,41.8393,41.8478,71473.0
2019-08-20 14:25:00,49.79,49.79,49.75,49.76,60094.0,41.8478,41.8478,41.8141,41.8225,60094.0
2019-08-20 14:30:00,49.75,49.8,49.74,49.78,42826.0,41.8141,41.8562,41.8057,41.8393,42826.0
2019-08-20 14:35:00,49.79,49.88,49.79,49.83,26905.0,41.8478,41.9234,41.8478,41.8814,26905.0
2019-08-20 14:40:00,49.82,49.83,49.78,49.8,50756.0,41.873,41.8814,41.8393,41.8562,50756.0
2019-08-20 14:45:00,49.8,49.84,49.79,49.83,32371.0,41.8562,41.8898,41.8478,41.8814,32371.0
2019-08-20 14:50:00,49.82,49.83,49.78,49.8,83049.0,41.873,41.8814,41.8393,41.8562,83049.0
2019-08-20 14:55:00,49.8,49.83,49.8,49.81,34854.0,41.8562,41.8814,41.8562,41.8646,34854.0
2019-08-20 15:00:00,49.81,49.81,49.7,49.7,107101.0,41.8646,41.8646,41.7721,41.7721,107101.0
2019-08-20 15:05:00,49.71,49.72,49.68,49.69,50314.0,41.7805,41.7889,41.7553,41.7637,50314.0
2019-08-20 15:10:00,49.7,49.72,49.69,49.7,74177.0,41.7721,41.7889,41.7637,41.7721,74177.0
2019-08-20 15:15:00,49.71,49.71,49.63,49.65,169152.0,41.7805,41.7805,41.7133,41.7301,169152.0
2019-08-20 15:20:00,49.66,49.73,49.65,49.73,59981.0,41.7385,41.7973,41.7301,41.7973,59981.0
2019-08-20 15:25:00,49.72,49.82,49.71,49.82,99453.0,41.7889,41.873,41.7805,41.873,99453.0
2019-08-20 15:30:00,49.81,49.82,49.77,49.81,172687.0,41.8646,41.873,41.8309,41.8646,172687.0
2019-08-20 15:35:00,49.81,49.85,49.79,49.84,149383.0,41.8646,41.8982,41.8478,41.8898,149383.0
2019-08-20 15:40:00,49.84,49.9,49.83,49.9,168388.0,41.8898,41.9402,41.8814,41.9402,168388.0
2019-08-20 15:45:00,49.9,49.92,49.84,49.84,194817.0,41.9402,41.957,41.8898,41.8898,194817.0
2019-08-20 15:50:00,49.84,49.88,49.83,49.84,209084.0,41.8898,41.9234,41.8814,41.8898,209084.0
2019-08-20 15:55:00,49.83,49.84,49.73,49.77,661106.0,41.8814,41.8898,41.7973,41.8309,661106.0
2019-08-21 09:30:00,50.17,50.26,49.97,50.03,75031.0,42.1671,42.2428,41.999,42.0495,75031.0
2019-08-21 09:35:00,50.03,50.11,49.88,49.92,153276.0,42.0495,42.1167,41.9234,41.957,153276.0
2019-08-21 09:40:00,49.88,50.15,49.86,50.15,132308.0,41.9234,42.1503,41.9066,42.1503,132308.0
2019-08-21 09:45:00,50.14,50.18,50.09,50.17,148218.0,42.1419,42.1755,42.0999,42.1671,148218.0
2019-08-21 09:50:00,50.16,50.17,50.07,50.1,37843.0,42.1587,42.1671,42.0831,42.1083,37843.0
2019-08-21 09:55:00,50.09,50.13,50.05,50.06,40958.0,42.0999,42.1335,42.0663,42.0747,40958.0
2019-08-21 10:00:00,50.07,50.13,50.06,50.08,39485.0,42.0831,42.1335,42.0747,42.0915,39485.0
2019-08-21 10:05:00,50.09,50.09,49.99,50.04,56985.0,42.0999,42.0999,42.0159,42.0579,56985.0
2019-08-21 10:10:00,50.04,50.07,49.97,50.0,16095.0,42.0579,42.0831,41.999,42.0243,16095.0
2019-08-21 10:15:00,50.0,50.05,49.97,50.02,39267.0,42.0243,42.0663,41.999,42.0411,39267.0
2019-08-21 10:20:00,50.02,50.06,50.0,50.04,81939.0,42.0411,42.0747,42.0243,42.0579,81939.0
2019-08-21 10:25:00,50.04,50.05,49.94,49.96,54013.0,42.0579,42.0663,41.9738,41.9906,54013.0
2019-08-21 10:30:00,49.95,50.0,49.9,49.91,130871.0,41.9822,42.0243,41.9402,41.9486,130871.0
2019-08-21 10:35:00,49.91,49.92,49.85,49.89,139384.0,41.9486,41.957,41.8982,41.9318,139384.0
2019-08-21 10:40:00,49.88,49.95,49.86,49.9,127062.0,41.9234,41.9822,41.9066,41.9402,127062.0
2019-08-21 10:45:00,49.9,49.94,49.89,49.93,40849.0,41.9402,41.9738,41.9318,41.9654,40849.0
2019-08-21 10:50:00,49.92,50.0,49.91,49.97,83876.0,41.957,42.0243,41.9486,41.999,83876.0
2019-08-21 10:55:00,49.97,50.0,49.94,49.98,24928.0,41.999,42.0243,41.9738,42.0074,24928.0
2019-08-21 11:00:00,49.99,50.06,49.96,50.03,116501.0,42.0159,42.0747,41.9906,42.0495,116501.0
2019-08-21 11:05:00,50.03,50.09,50.03,50.04,58301.0,42.0495,42.0999,42.0495,42.0579,58301.0
2019-08-21 11:10:00,50.05,50.09,50.01,50.02,39853.0,42.0663,42.0999,42.0327,42.0411,39853.0
2019-08-21 11:15:00,50.02,50.07,49.99,49.99,46415.0,42.0411,42.0831,42.0159,42.0159,46415.0
2019-08-21 11:20:00,49.98,50.0,49.96,49.98,30556.0,42.0074,42.0243,41.9906,42.0074,30556.0
2019-08-21 11:25:00,49.98,50.0,49.97,49.98,92211.0,42.0074,42.0243,41.999,42.0074,92211.0
2019-08-21 11:30:00,49.98,50.0,49.96,50.0,132751.0,42.0074,42.0243,41.9906,42.0243,132751.0
2019-08-21 11:35:00,50.0,50.02,49.95,50.0,18569.0,42.0243,42.0411,41.9822,42.0243,18569.0
2019-08-21 11:40:00,50.0,50.02,49.99,50.01,19279.0,42.0243,42.0411,42.0159,42.0327,19279.0
2019-08-21 11:45:00,50.01,50.07,49.94,49.95,24144.0,42.0327,42.0831,41.9738,41.9822,24144.0
2019-08-21 11:50:00,49.95,49.96,49.91,49.94,18121.0,41.9822,41.9906,41.9486,41.9738,18121.0
2019-08-21 11:55:00,49.94,50.01,49.93,49.99,41260.0,41.9738,42.0327,41.9654,42.0159,41260.0
2019-08-21 12:00:00,50.0,50.02,49.97,50.0,26322.0,42.0243,42.0411,41.999,42.0243,26322.0
2019-08-21 12:05:00,49.99,50.0,49.94,49.94,11601.0,42.0159,42.0243,41.9738,41.9738,11601.0
2019-08-21 12:10:00,49.95,50.0,49.94,49.99,27917.0,41.9822,42.0243,41.9738,42.0159,27917.0
2019-08-21 12:15:00,50.0,50.05,49.98,50.05,34208.0,42.0243,42.0663,42.0074,42.0663,34208.0
2019-08-21 12:20:00,50.04,50.06,49.98,49.98,23184.0,42.0579,42.0747,42.0074,42.0074,23184.0
2019-08-21 12:25:00,49.98,50.03,49.98,50.03,19551.0,42.0074,42.0495,42.0074,42.0495,19551.0
2019-08-21 12:30:00,50.03,50.08,50.01,50.07,59214.0,42.0495,42.0915,42.0327,42.0831,59214.0
2019-08-21 12:35:00,50.07,50.1,50.04,50.09,50949.0,42.0831,42.1083,42.0579,42.0999,50949.0
2019-08-21 12:40:00,50.09,50.15,50.08,50.13,72105.0,42.0999,42.1503,42.0915,42.1335,72105.0
2019-08-21 12:45:00,50.13,50.19,50.12,50.19,97001.0,42.1335,42.1839,42.1251,42.1839,97001.0
2019-08-21 12:50:00,50.2,50.25,50.18,50.25,66639.0,42.1924,42.2344,42.1755,42.2344,66639.0
2019-08-21 12:55:00,50.25,50.25,50.19,50.22,70390.0,42.2344,42.2344,42.1839,42.2092,70390.0
2019-08-21 13:00:00,50.22,50.23,50.2,50.21,15404.0,42.2092,42.2176,42.1924,42.2008,15404.0
2019-08-21 13:05:00,50.2,50.22,50.17,50.19,28159.0,42.1924,42.2092,42.1671,42.1839,28159.0
2019-08-21 13:10:00,50.18,50.21,50.17,50.21,16406.0,42.1755,42.2008,42.1671,42.2008,16406.0
2019-08-21 13:15:00,50.21,50.21,50.15,50.16,12251.0,42.2008,42.2008,42.1503,42.1587,12251.0
2019-08-21 13:20:00,50.17,50.2,50.15,50.19,24565.0,42.1671,42.1924,42.1503,42.1839,24565.0
2019-08-21 13:25:00,50.18,50.18,50.15,50.18,15428.0,42.1755,42.1755,42.1503,42.1755,15428.0
2019-08-21 13:30:00,50.18,50.2,50.14,50.15,17045.0,42.1755,42.1924,42.1419,42.1503,17045.0
2019-08-21 13:35:00,50.15,50.19,50.13,50.14,15376.0,42.1503,42.1839,42.1335,42.1419,15376.0
2019-08-21 13:40:00,50.15,50.16,50.13,50.15,20382.0,42.1503,42.1587,42.1335,42.1503,20382.0
2019-08-21 13:45:00,50.14,50.15,50.1,50.12,43774.0,42.1419,42.1503,42.1083,42.1251,43774.0
2019-08-21 13:50:00,50.11,50.2,50.1,50.2,159521.0,42.1167,42.1924,42.1083,42.1924,159521.0
2019-08-21 13:55:00,50.2,50.2,50.13,50.15,30198.0,42.1924,42.1924,42.1335,42.1503,30198.0
2019-08-21 14:00:00,50.15,50.27,50.12,50.2,130810.0,42.1503,42.2512,42.1251,42.1924,130810.0
2019-08-21 14:05:00,50.2,50.22,50.14,50.16,35178.0,42.1924,42.2092,42.1419,42.1587,35178.0
2019-08-21 14:10:00,50.16,50.18,50.06,50.09,130649.0,42.1587,42.1755,42.0747,42.0999,130649.0
2019-08-21 14:15:00,50.09,50.17,50.09,50.13,58286.0,42.0999,42.1671,42.0999,42.1335,58286.0
2019-08-21 14:20:00,50.14,50.14,50.1,50.12,56497.0,42.1419,42.1419,42.1083,42.1251,56497.0
2019-08-21 14:25:00,50.13,50.14,50.1,50.12,47397.0,42.1335,42.1419,42.1083,42.1251,47397.0
2019-08-21 14:30:00,50.12,50.13,50.06,50.08,31006.0,42.1251,42.1335,42.0747,42.0915,31006.0
2019-08-21 14:35:00,50.08,50.08,50.03,50.05,22530.0,42.0915,42.0915,42.0495,42.0663,22530.0
2019-08-21 14:40:00,50.05,50.1,50.05,50.1,63964.0,42.0663,42.1083,42.0663,42.1083,63964.0
2019-08-21 14:45:00,50.1,50.1,50.04,50.05,54024.0,42.1083,42.1083,42.0579,42.0663,54024.0
2019-08-21 14:50:00,50.05,50.06,50.03,50.04,48116.0,42.0663,42.0747,42.0495,42.0579,48116.0
2019-08-21 14:55:00,50.04,50.07,50.01,50.06,160021.0,42.0579,42.0831,42.0327,42.0747,160021.0
2019-08-21 15:00:00,50.05,50.1,50.04,50.05,142380.0,42.0663,42.1083,42.0579,42.0663,142380.0
2019-08-21 15:05:00,50.05,50.15,50.03,50.15,70706.0,42.0663,42.1503,42.0495,42.1503,70706.0
2019-08-21 15:10:00,50.15,50.17,50.09,50.09,69045.0,42.1503,42.1671,42.0999,42.0999,69045.0
2019-08-21 15:15:00,50.09,50.16,50.08,50.15,84678.0,42.0999,42.1587,42.0915,42.1503,84678.0
2019-08-21 15:20:00,50.15,50.15,50.09,50.14,247230.0,42.1503,42.1503,42.0999,42.1419,247230.0
2019-08-21 15:25:00,50.14,50.15,50.11,50.14,131764.0,42.1419,42.1503,42.1167,42.1419,131764.0
2019-08-21 15:30:00,50.14,50.17,50.13,50.15,261880.0,42.1419,42.1671,42.1335,42.1503,261880.0
2019-08-21 15:35:00,50.15,50.16,50.07,50.11,256032.0,42.1503,42.1587,42.0831,42.1167,256032.0
2019-08-21 15:40:00,50.1,50.15,50.09,50.15,192473.0,42.1083,42.1503,42.0999,42.1503,192473.0
2019-08-21 15:45:00,50.15,50.15,50.09,50.11,130354.0,42.1503,42.1503,42.0999,42.1167,130354.0
2019-08-21 15:50:00,50.11,50.14,50.09,50.12,287743.0,42.1167,42.1419,42.0999,42.1251,287743.0
2019-08-21 15:55:00,50.11,50.13,50.08,50.08,441992.0,42.1167,42.1335,42.0915,42.0915,441992.0
2019-08-22 09:30:00,50.37,50.64,50.23,50.56,165363.0,42.3352,42.5622,42.2176,42.4949,165363.0
2019-08-22 09:35:00,50.55,50.66,50.48,50.57,63311.0,42.4865,42.579,42.4277,42.5033,63311.0
2019-08-22 09:40:00,50.56,50.59,50.48,50.49,72066.0,42.4949,42.5201,42.4277,42.4361,72066.0
2019-08-22 09:45:00,50.48,50.48,50.26,50.27,205949.0,42.4277,42.4277,42.2428,42.2512,205949.0
2019-08-22 09:50:00,50.29,50.37,50.25,50.32,266003.0,42.268,42.3352,42.2344,42.2932,266003.0
2019-08-22 09:55:00,50.31,50.34,50.23,50.23,122781.0,42.2848,42.31,42.2176,42.2176,122781.0
2019-08-22 10:00:00,50.25,50.31,50.18,50.27,83611.0,42.2344,42.2848,42.1755,42.2512,83611.0
2019-08-22 10:05:00,50.27,50.29,50.18,50.23,57185.0,42.2512,42.268,42.1755,42.2176,57185.0
2019-08-22 10:10:00,50.23,50.29,50.19,50.27,32399.0,42.2176,42.268,42.1839,42.2512,32399.0
2019-08-22 10:15:00,50.27,50.29,50.21,50.22,66612.0,42.2512,42.268,42.2008,42.2092,66612.0
2019-08-22 10:20:00,50.21,50.21,50.12,50.15,90117.0,42.2008,42.2008,42.1251,42.1503,90117.0
2019-08-22 10:25:00,50.15,50.17,50.04,50.06,111883.0,42.1503,42.1671,42.0579,42.0747,111883.0
2019-08-22 10:30:00,50.05,50.05,49.91,49.95,46628.0,42.0663,42.0663,41.9486,41.9822,46628.0
2019-08-22 10:35:00,49.94,50.0,49.85,49.98,68261.0,41.9738,42.0243,41.8982,42.0074,68261.0
2019-08-22 10:40:00,50.0,50.09,49.97,50.02,104462.0,42.0243,42.0999,41.999,42.0411,104462.0
2019-08-22 10:45:00,50.03,50.13,50.0,50.12,52880.0,42.0495,42.1335,42.0243,42.1251,52880.0
2019-08-22 10:50:00,50.12,50.17,50.06,50.06,77921.0,42.1251,42.1671,42.0747,42.0747,77921.0
2019-08-22 10:55:00,50.06,50.09,49.97,50.0,59385.0,42.0747,42.0999,41.999,42.0243,59385.0
2019-08-22 11:00:00,50.03,50.11,49.97,50.0,43275.0,42.0495,42.1167,41.999,42.0243,43275.0
2019-08-22 11:05:00,50.01,50.21,50.01,50.19,77319.0,42.0327,42.2008,42.0327,42.1839,77319.0
2019-08-22 11:10:00,50.19,50.23,50.14,50.14,158390.0,42.1839,42.2176,42.1419,42.1419,158390.0
2019-08-22 11:15:00,50.15,50.18,50.11,50.13,57698.0,42.1503,42.1755,42.1167,42.1335,57698.0
2019-08-22 11:20:00,50.12,50.19,50.1,50.18,69925.0,42.1251,42.1839,42.1083,42.1755,69925.0
2019-08-22 11:25:00,50.19,50.2,50.05,50.05,57215.0,42.1839,42.1924,42.0663,42.0663,57215.0
2019-08-22 11:30:00,50.06,50.18,50.04,50.15,29265.0,42.0747,42.1755,42.0579,42.1503,29265.0
2019-08-22 11:35:00,50.16,50.18,50.14,50.15,24007.0,42.1587,42.1755,42.1419,42.1503,24007.0
2019-08-22 11:40:00,50.15,50.17,50.13,50.16,20618.0,42.1503,42.1671,42.1335,42.1587,20618.0
2019-08-22 11:45:00,50.16,50.16,50.08,50.12,58236.0,42.1587,42.1587,42.0915,42.1251,58236.0
2019-08-22 11:50:00,50.12,50.17,50.1,50.15,91133.0,42.1251,42.1671,42.1083,42.1503,91133.0
2019-08-22 11:55:00,50.15,50.18,50.11,50.15,53287.0,42.1503,42.1755,42.1167,42.1503,53287.0
2019-08-22 12:00:00,50.15,50.24,50.13,50.23,31511.0,42.1503,42.226,42.1335,42.2176,31511.0
2019-08-22 12:05:00,50.24,50.3,50.23,50.27,15523.0,42.226,42.2764,42.2176,42.2512,15523.0
2019-08-22 12:10:00,50.28,50.29,50.24,50.25,12856.0,42.2596,42.268,42.226,42.2344,12856.0
2019-08-22 12:15:00,50.25,50.31,50.25,50.29,12530.0,42.2344,42.2848,42.2344,42.268,12530.0
2019-08-22 12:20:00,50.29,50.31,50.25,50.26,24420.0,42.268,42.2848,42.2344,42.2428,24420.0
2019-08-22 12:25:00,50.27,50.28,50.26,50.27,14658.0,42.2512,42.2596,42.2428,42.2512,14658.0
2019-08-22 12:30:00,50.27,50.32,50.27,50.29,13414.0,42.2512,42.2932,42.2512,42.268,13414.0
2019-08-22 12:35:00,50.28,50.29,50.24,50.24,18837.0,42.2596,42.268,42.226,42.226,18837.0
2019-08-22 12:40:00,50.25,50.33,50.25,50.33,20240.0,42.2344,42.3016,42.2344,42.3016,20240.0
2019-08-22 12:45:00,50.32,50.32,50.28,50.29,15064.0,42.2932,42.2932,42.2596,42.268,15064.0
2019-08-22 12:50:00,50.28,50.29,50.26,50.27,5547.0,42.2596,42.268,42.2428,42.2512,5547.0
2019-08-22 12:55:00,50.26,50.27,50.23,50.24,15743.0,42.2428,42.2512,42.2176,42.226,15743.0
2019-08-22 13:00:00,50.25,50.29,50.25,50.26,10128.0,42.2344,42.268,42.2344,42.2428,10128.0
2019-08-22 13:05:00,50.27,50.34,50.26,50.32,8380.0,42.2512,42.31,42.2428,42.2932,8380.0
2019-08-22 13:10:00,50.32,50.38,50.32,50.35,12281.0,42.2932,42.3436,42.2932,42.3184,12281.0
2019-08-22 13:15:00,50.36,50.37,50.33,50.36,12177.0,42.3268,42.3352,42.3016,42.3268,12177.0
2019-08-22 13:20:00,50.36,50.4,50.35,50.39,13818.0,42.3268,42.3604,42.3184,42.352,13818.0
2019-08-22 13:25:00,50.37,50.38,50.32,50.34,5800.0,42.3352,42.3436,42.2932,42.31,5800.0
2019-08-22 13:30:00,50.34,50.4,50.34,50.38,10214.0,42.31,42.3604,42.31,42.3436,10214.0
2019-08-22 13:35:00,50.38,50.39,50.38,50.39,6250.0,42.3436,42.352,42.3436,42.352,6250.0
2019-08-22 13:40:00,50.4,50.45,50.4,50.42,13132.0,42.3604,42.4025,42.3604,42.3773,13132.0
2019-08-22 13:45:00,50.42,50.42,50.35,50.36,10652.0,42.3773,42.3773,42.3184,42.3268,10652.0
2019-08-22 13:50:00,50.36,50.37,50.32,50.36,14781.0,42.3268,42.3352,42.2932,42.3268,14781.0
2019-08-22 13:55:00,50.36,50.39,50.36,50.39,13880.0,42.3268,42.352,42.3268,42.352,13880.0
2019-08-22 14:00:00,50.39,50.42,50.36,50.38,17435.0,42.352,42.3773,42.3268,42.3436,17435.0
2019-08-22 14:05:00,50.38,50.39,50.32,50.33,16794.0,42.3436,42.352,42.2932,42.3016,16794.0
2019-08-22 14:10:00,50.33,50.38,50.32,50.38,21700.0,42.3016,42.3436,42.2932,42.3436,21700.0
2019-08-22 14:15:00,50.37,50.38,50.32,50.32,17792.0,42.3352,42.3436,42.2932,42.2932,17792.0
2019-08-22 14:20:00,50.33,50.36,50.33,50.35,73567.0,42.3016,42.3268,42.3016,42.3184,73567.0
2019-08-22 14:25:00,50.35,50.37,50.29,50.29,27349.0,42.3184,42.3352,42.268,42.268,27349.0
2019-08-22 14:30:00,50.29,50.33,50.27,50.3,16775.0,42.268,42.3016,42.2512,42.2764,16775.0
2019-08-22 14:35:00,50.3,50.34,50.3,50.33,19880.0,42.2764,42.31,42.2764,42.3016,19880.0
2019-08-22 14:40:00,50.33,50.37,50.31,50.34,67611.0,42.3016,42.3352,42.2848,42.31,67611.0
2019-08-22 14:45:00,50.34,50.37,50.32,50.33,26268.0,42.31,42.3352,42.2932,42.3016,26268.0
2019-08-22 14:50:00,50.34,50.36,50.31,50.32,22903.0,42.31,42.3268,42.2848,42.2932,22903.0
2019-08-22 14:55:00,50.32,50.36,50.29,50.34,23224.0,42.2932,42.3268,42.268,42.31,23224.0
2019-08-22 15:00:00,50.35,50.35,50.26,50.26,85696.0,42.3184,42.3184,42.2428,42.2428,85696.0
2019-08-22 15:05:00,50.27,50.28,50.26,50.27,152792.0,42.2512,42.2596,42.2428,42.2512,152792.0
2019-08-22 15:10:00,50.27,50.28,50.23,50.25,54972.0,42.2512,42.2596,42.2176,42.2344,54972.0
2019-08-22 15:15:00,50.24,50.26,50.21,50.25,43019.0,42.226,42.2428,42.2008,42.2344,43019.0
2019-08-22 15:20:00,50.25,50.31,50.24,50.3,65965.0,42.2344,42.2848,42.226,42.2764,65965.0
2019-08-22 15:25:00,50.3,50.32,50.27,50.28,45268.0,42.2764,42.2932,42.2512,42.2596,45268.0
2019-08-22 15:30:00,50.28,50.33,50.27,50.28,92895.0,42.2596,42.3016,42.2512,42.2596,92895.0
2019-08-22 15:35:00,50.28,50.35,50.28,50.34,227488.0,42.2596,42.3184,42.2596,42.31,227488.0
2019-08-22 15:40:00,50.34,50.37,50.32,50.34,70637.0,42.31,42.3352,42.2932,42.31,70637.0
2019-08-22 15:45:00,50.34,50.35,50.3,50.33,83646.0,42.31,42.3184,42.2764,42.3016,83646.0
2019-08-22 15:50:00,50.33,50.42,50.33,50.41,122263.0,42.3016,42.3773,42.3016,42.3689,122263.0
2019-08-22 15:55:00,50.41,50.42,50.23,50.24,382267.0,42.3689,42.3773,42.2176,42.226,382267.0
2019-08-23 09:30:00,50.0,50.13,49.83,50.03,103813.0,42.0243,42.1335,41.8814,42.0495,103813.0
2019-08-23 09:35:00,50.02,50.05,49.88,49.96,309645.0,42.0411,42.0663,41.9234,41.9906,309645.0
2019-08-23 09:40:00,49.98,50.05,49.96,50.02,72903.0,42.0074,42.0663,41.9906,42.0411,72903.0
2019-08-23 09:45:00,50.02,50.2,50.02,50.15,184797.0,42.0411,42.1924,42.0411,42.1503,184797.0
2019-08-23 09:50:00,50.15,50.33,50.09,50.31,53042.0,42.1503,42.3016,42.0999,42.2848,53042.0
2019-08-23 09:55:00,50.31,50.36,50.23,50.34,42994.0,42.2848,42.3268,42.2176,42.31,42994.0
2019-08-23 10:00:00,50.34,50.51,50.26,50.34,263855.0,42.31,42.4529,42.2428,42.31,263855.0
2019-08-23 10:05:00,50.35,50.42,50.18,50.22,190765.0,42.3184,42.3773,42.1755,42.2092,190765.0
2019-08-23 10:10:00,50.23,50.24,50.07,50.24,420162.0,42.2176,42.226,42.0831,42.226,420162.0
2019-08-23 10:15:00,50.24,50.33,50.19,50.33,53036.0,42.226,42.3016,42.1839,42.3016,53036.0
2019-08-23 10:20:00,50.33,50.35,50.25,50.25,96529.0,42.3016,42.3184,42.2344,42.2344,96529.0
2019-08-23 10:25:00,50.26,50.28,50.18,50.19,93864.0,42.2428,42.2596,42.1755,42.1839,93864.0
2019-08-23 10:30:00,50.2,50.22,50.11,50.18,72645.0,42.1924,42.2092,42.1167,42.1755,72645.0
2019-08-23 10:35:00,50.2,50.25,50.17,50.2,48870.0,42.1924,42.2344,42.1671,42.1924,48870.0
2019-08-23 10:40:00,50.21,50.25,50.06,50.07,244375.0,42.2008,42.2344,42.0747,42.0831,244375.0
2019-08-23 10:45:00,50.08,50.11,50.01,50.05,159393.0,42.0915,42.1167,42.0327,42.0663,159393.0
2019-08-23 10:50:00,50.05,50.15,50.02,50.14,214450.0,42.0663,42.1503,42.0411,42.1419,214450.0
2019-08-23 10:55:00,50.15,50.15,50.0,50.02,165386.0,42.1503,42.1503,42.0243,42.0411,165386.0
2019-08-23 11:00:00,50.03,50.06,49.64,49.71,356599.0,42.0495,42.0747,41.7217,41.7805,356599.0
2019-08-23 11:05:00,49.68,49.74,49.37,49.37,584919.0,41.7553,41.8057,41.4947,41.4947,584919.0
2019-08-23 11:10:00,49.39,49.65,49.35,49.61,160671.0,41.5116,41.7301,41.4779,41.6965,160671.0
2019-08-23 11:15:00,49.6,49.73,49.58,49.7,58903.0,41.6881,41.7973,41.6713,41.7721,58903.0
2019-08-23 11:20:00,49.69,49.7,49.55,49.59,101654.0,41.7637,41.7721,41.646,41.6797,101654.0
2019-08-23 11:25:00,49.58,49.58,49.46,49.47,158992.0,41.6713,41.6713,41.5704,41.5788,158992.0
2019-08-23 11:30:00,49.48,49.53,49.4,49.43,136371.0,41.5872,41.6292,41.52,41.5452,136371.0
2019-08-23 11:35:00,49.44,49.46,49.28,49.45,186851.0,41.5536,41.5704,41.4191,41.562,186851.0
2019-08-23 11:40:00,49.44,49.48,49.4,49.48,87203.0,41.5536,41.5872,41.52,41.5872,87203.0
2019-08-23 11:45:00,49.48,49.48,49.33,49.34,108524.0,41.5872,41.5872,41.4611,41.4695,108524.0
2019-08-23 11:50:00,49.34,49.38,49.29,49.3,69179.0,41.4695,41.5032,41.4275,41.4359,69179.0
2019-08-23 11:55:00,49.3,49.31,49.15,49.17,68974.0,41.4359,41.4443,41.3098,41.3267,68974.0
2019-08-23 12:00:00,49.17,49.3,49.11,49.28,57581.0,41.3267,41.4359,41.2762,41.4191,57581.0
2019-08-23 12:05:00,49.27,49.27,49.13,49.22,53891.0,41.4107,41.4107,41.293,41.3687,53891.0
2019-08-23 12:10:00,49.22,49.27,49.13,49.25,45925.0,41.3687,41.4107,41.293,41.3939,45925.0
2019-08-23 12:15:00,49.25,49.38,49.24,49.36,40691.0,41.3939,41.5032,41.3855,41.4863,40691.0
2019-08-23 12:20:00,49.35,49.36,49.28,49.31,36795.0,41.4779,41.4863,41.4191,41.4443,36795.0
2019-08-23 12:25:00,49.3,49.32,49.21,49.23,30546.0,41.4359,41.4527,41.3603,41.3771,30546.0
2019-08-23 12:30:00,49.24,49.35,49.24,49.34,36930.0,41.3855,41.4779,41.3855,41.4695,36930.0
2019-08-23 12:35:00,49.34,49.38,49.31,49.34,52652.0,41.4695,41.5032,41.4443,41.4695,52652.0
2019-08-23 12:40:00,49.34,49.34,49.23,49.23,108890.0,41.4695,41.4695,41.3771,41.3771,108890.0
2019-08-23 12:45:00,49.23,49.25,49.16,49.16,29931.0,41.3771,41.3939,41.3182,41.3182,29931.0
2019-08-23 12:50:00,49.17,49.19,49.12,49.12,45749.0,41.3267,41.3435,41.2846,41.2846,45749.0
2019-08-23 12:55:00,49.13,49.22,49.13,49.17,52834.0,41.293,41.3687,41.293,41.3267,52834.0
2019-08-23 13:00:00,49.16,49.22,49.12,49.16,37014.0,41.3182,41.3687,41.2846,41.3182,37014.0
2019-08-23 13:05:00,49.15,49.16,49.09,49.1,66093.0,41.3098,41.3182,41.2594,41.2678,66093.0
2019-08-23 13:10:00,49.09,49.21,49.09,49.21,27195.0,41.2594,41.3603,41.2594,41.3603,27195.0
2019-08-23 13:15:00,49.2,49.2,49.03,49.03,40570.0,41.3519,41.3519,41.209,41.209,40570.0
2019-08-23 13:20:00,49.03,49.04,48.94,48.94,79659.0,41.209,41.2174,41.1333,41.1333,79659.0
2019-08-23 13:25:00,48.94,49.06,48.93,49.03,37932.0,41.1333,41.2342,41.1249,41.209,37932.0
2019-08-23 13:30:00,49.04,49.11,49.01,49.09,38039.0,41.2174,41.2762,41.1922,41.2594,38039.0
2019-08-23 13:35:00,49.08,49.11,49.02,49.08,48712.0,41.251,41.2762,41.2006,41.251,48712.0
2019-08-23 13:40:00,49.07,49.07,49.01,49.04,63322.0,41.2426,41.2426,41.1922,41.2174,63322.0
2019-08-23 13:45:00,49.03,49.12,48.99,49.01,86353.0,41.209,41.2846,41.1754,41.1922,86353.0
2019-08-23 13:50:00,49.0,49.07,48.98,49.04,48452.0,41.1838,41.2426,41.167,41.2174,48452.0
2019-08-23 13:55:00,49.03,49.03,48.97,49.01,57496.0,41.209,41.209,41.1586,41.1922,57496.0
2019-08-23 14:00:00,49.01,49.04,48.97,48.99,74832.0,41.1922,41.2174,41.1586,41.1754,74832.0
2019-08-23 14:05:00,49.0,49.05,48.98,48.98,25645.0,41.1838,41.2258,41.167,41.167,25645.0
2019-08-23 14:10:00,48.98,49.02,48.96,48.99,69367.0,41.167,41.2006,41.1502,41.1754,69367.0
2019-08-23 14:15:00,48.99,49.02,48.97,49.0,37462.0,41.1754,41.2006,41.1586,41.1838,37462.0
2019-08-23 14:20:00,49.02,49.03,48.99,49.01,25560.0,41.2006,41.209,41.1754,41.1922,25560.0
2019-08-23 14:25:00,49.0,49.01,48.93,48.96,35018.0,41.1838,41.1922,41.1249,41.1502,35018.0
2019-08-23 14:30:00,48.96,49.01,48.93,49.01,33590.0,41.1502,41.1922,41.1249,41.1922,33590.0
2019-08-23 14:35:00,49.01,49.01,48.94,48.94,26637.0,41.1922,41.1922,41.1333,41.1333,26637.0
2019-08-23 14:40:00,48.95,48.97,48.89,48.9,111692.0,41.1417,41.1586,41.0913,41.0997,111692.0
2019-08-23 14:45:00,48.9,48.92,48.84,48.89,116098.0,41.0997,41.1165,41.0493,41.0913,116098.0
2019-08-23 14:50:00,48.89,48.94,48.88,48.92,40351.0,41.0913,41.1333,41.0829,41.1165,40351.0
2019-08-23 14:55:00,48.91,49.03,48.9,49.03,48843.0,41.1081,41.209,41.0997,41.209,48843.0
2019-08-23 15:00:00,49.02,49.04,48.99,49.04,23250.0,41.2006,41.2174,41.1754,41.2174,23250.0
2019-08-23 15:05:00,49.03,49.12,49.03,49.04,111528.0,41.209,41.2846,41.209,41.2174,111528.0
2019-08-23 15:10:00,49.04,49.05,48.96,48.98,69086.0,41.2174,41.2258,41.1502,41.167,69086.0
2019-08-23 15:15:00,48.98,49.02,48.91,48.95,95913.0,41.167,41.2006,41.1081,41.1417,95913.0
2019-08-23 15:20:00,48.95,48.98,48.89,48.9,58836.0,41.1417,41.167,41.0913,41.0997,58836.0
2019-08-23 15:25:00,48.9,48.92,48.81,48.81,150325.0,41.0997,41.1165,41.0241,41.0241,150325.0
2019-08-23 15:30:00,48.82,48.84,48.74,48.75,293132.0,41.0325,41.0493,40.9652,40.9736,293132.0
2019-08-23 15:35:00,48.74,48.78,48.7,48.71,98587.0,40.9652,40.9989,40.9316,40.94,98587.0
2019-08-23 15:40:00,48.72,48.75,48.66,48.66,120958.0,40.9484,40.9736,40.898,40.898,120958.0
2019-08-23 15:45:00,48.67,48.74,48.59,48.59,358930.0,40.9064,40.9652,40.8392,40.8392,358930.0
2019-08-23 15:50:00,48.58,48.59,48.47,48.47,401328.0,40.8308,40.8392,40.7383,40.7383,401328.0
2019-08-23 15:55:00,48.47,48.62,48.4,48.62,865347.0,40.7383,40.8644,40.6795,40.8644,865347.0
2019-08-26 09:30:00,48.99,49.17,48.73,49.0,160699.0,41.1754,41.3267,40.9568,41.1838,160699.0
2019-08-26 09:35:00,49.03,49.08,48.91,48.96,98202.0,41.209,41.251,41.1081,41.1502,98202.0
2019-08-26 09:40:00,48.96,48.96,48.84,48.88,144624.0,41.1502,41.1502,41.0493,41.0829,144624.0
2019-08-26 09:45:00,48.84,48.86,48.72,48.76,79219.0,41.0493,41.0661,40.9484,40.9821,79219.0
2019-08-26 09:50:00,48.76,48.86,48.76,48.86,27690.0,40.9821,41.0661,40.9821,41.0661,27690.0
2019-08-26 09:55:00,48.85,48.89,48.79,48.82,30347.0,41.0577,41.0913,41.0073,41.0325,30347.0
2019-08-26 10:00:00,48.82,48.92,48.82,48.84,30930.0,41.0325,41.1165,41.0325,41.0493,30930.0
2019-08-26 10:05:00,48.84,48.87,48.8,48.8,34515.0,41.0493,41.0745,41.0157,41.0157,34515.0
2019-08-26 10:10:00,48.8,48.8,48.68,48.75,27327.0,41.0157,41.0157,40.9148,40.9736,27327.0
2019-08-26 10:15:00,48.75,48.79,48.69,48.72,33311.0,40.9736,41.0073,40.9232,40.9484,33311.0
2019-08-26 10:20:00,48.72,48.74,48.67,48.71,165561.0,40.9484,40.9652,40.9064,40.94,165561.0
2019-08-26 10:25:00,48.69,48.74,48.66,48.73,150976.0,40.9232,40.9652,40.898,40.9568,150976.0
2019-08-26 10:30:00,48.72,48.73,48.64,48.68,131975.0,40.9484,40.9568,40.8812,40.9148,131975.0
2019-08-26 10:35:00,48.68,48.69,48.62,48.64,69755.0,40.9148,40.9232,40.8644,40.8812,69755.0
2019-08-26 10:40:00,48.63,48.63,48.55,48.59,42784.0,40.8728,40.8728,40.8056,40.8392,42784.0
2019-08-26 10:45:00,48.58,48.67,48.54,48.64,145181.0,40.8308,40.9064,40.7971,40.8812,145181.0
2019-08-26 10:50:00,48.64,48.68,48.58,48.59,122524.0,40.8812,40.9148,40.8308,40.8392,122524.0
2019-08-26 10:55:00,48.58,48.58,48.51,48.54,87333.0,40.8308,40.8308,40.7719,40.7971,87333.0
2019-08-26 11:00:00,48.53,48.57,48.51,48.53,78728.0,40.7887,40.8224,40.7719,40.7887,78728.0
2019-08-26 11:05:00,48.54,48.59,48.53,48.57,33032.0,40.7971,40.8392,40.7887,40.8224,33032.0
2019-08-26 11:10:00,48.57,48.69,48.55,48.62,44685.0,40.8224,40.9232,40.8056,40.8644,44685.0
2019-08-26 11:15:00,48.62,48.65,48.57,48.57,24759.0,40.8644,40.8896,40.8224,40.8224,24759.0
2019-08-26 11:20:00,48.58,48.64,48.56,48.64,21269.0,40.8308,40.8812,40.814,40.8812,21269.0
2019-08-26 11:25:00,48.66,48.69,48.65,48.65,20850.0,40.898,40.9232,40.8896,40.8896,20850.0
2019-08-26 11:30:00,48.66,48.72,48.65,48.71,18681.0,40.898,40.9484,40.8896,40.94,18681.0
2019-08-26 11:35:00,48.7,48.77,48.7,48.72,36904.0,40.9316,40.9905,40.9316,40.9484,36904.0
2019-08-26 11:40:00,48.73,48.77,48.72,48.74,24331.0,40.9568,40.9905,40.9484,40.9652,24331.0
2019-08-26 11:45:00,48.75,48.75,48.69,48.72,25675.0,40.9736,40.9736,40.9232,40.9484,25675.0
2019-08-26 11:50:00,48.73,48.74,48.7,48.72,14048.0,40.9568,40.9652,40.9316,40.9484,14048.0
2019-08-26 11:55:00,48.72,48.78,48.72,48.75,13876.0,40.9484,40.9989,40.9484,40.9736,13876.0
2019-08-26 12:00:00,48.75,48.78,48.74,48.77,27088.0,40.9736,40.9989,40.9652,40.9905,27088.0
2019-08-26 12:05:00,48.77,48.85,48.76,48.83,36173.0,40.9905,41.0577,40.9821,41.0409,36173.0
2019-08-26 12:10:00,48.83,48.83,48.77,48.78,26498.0,41.0409,41.0409,40.9905,40.9989,26498.0
2019-08-26 12:15:00,48.78,48.78,48.74,48.74,36854.0,40.9989,40.9989,40.9652,40.9652,36854.0
2019-08-26 12:20:00,48.74,48.89,48.73,48.87,73995.0,40.9652,41.0913,40.9568,41.0745,73995.0
2019-08-26 12:25:00,48.87,48.88,48.83,48.84,24955.0,41.0745,41.0829,41.0409,41.0493,24955.0
2019-08-26 12:30:00,48.85,48.86,48.83,48.84,23477.0,41.0577,41.0661,41.0409,41.0493,23477.0
2019-08-26 12:35:00,48.85,48.86,48.83,48.86,9040.0,41.0577,41.0661,41.0409,41.0661,9040.0
2019-08-26 12:40:00,48.85,48.9,48.84,48.88,27846.0,41.0577,41.0997,41.0493,41.0829,27846.0
2019-08-26 12:45:00,48.88,48.9,48.86,48.9,18602.0,41.0829,41.0997,41.0661,41.0997,18602.0
2019-08-26 12:50:00,48.9,48.94,48.87,48.94,25998.0,41.0997,41.1333,41.0745,41.1333,25998.0
2019-08-26 12:55:00,48.94,49.02,48.93,48.99,45423.0,41.1333,41.2006,41.1249,41.1754,45423.0
2019-08-26 13:00:00,48.99,49.01,48.98,48.99,10184.0,41.1754,41.1922,41.167,41.1754,10184.0
2019-08-26 13:05:00,49.0,49.09,48.99,49.09,51522.0,41.1838,41.2594,41.1754,41.2594,51522.0
2019-08-26 13:10:00,49.08,49.08,49.02,49.03,28260.0,41.251,41.251,41.2006,41.209,28260.0
2019-08-26 13:15:00,49.03,49.05,49.01,49.03,37798.0,41.209,41.2258,41.1922,41.209,37798.0
2019-08-26 13:20:00,49.03,49.06,49.03,49.05,34735.0,41.209,41.2342,41.209,41.2258,34735.0
2019-08-26 13:25:00,49.05,49.08,49.03,49.03,18997.0,41.2258,41.251,41.209,41.209,18997.0
2019-08-26 13:30:00,49.04,49.05,49.02,49.03,45166.0,41.2174,41.2258,41.2006,41.209,45166.0
2019-08-26 13:35:00,49.03,49.08,49.03,49.07,33517.0,41.209,41.251,41.209,41.2426,33517.0
2019-08-26 13:40:00,49.08,49.08,49.03,49.04,33922.0,41.251,41.251,41.209,41.2174,33922.0
2019-08-26 13:45:00,49.04,49.07,49.03,49.05,12304.0,41.2174,41.2426,41.209,41.2258,12304.0
2019-08-26 13:50:00,49.06,49.07,49.03,49.05,16306.0,41.2342,41.2426,41.209,41.2258,16306.0
2019-08-26 13:55:00,49.04,49.06,49.02,49.04,19779.0,41.2174,41.2342,41.2006,41.2174,19779.0
2019-08-26 14:00:00,49.04,49.04,48.9,48.94,96697.0,41.2174,41.2174,41.0997,41.1333,96697.0
2019-08-26 14:05:00,48.94,48.96,48.92,48.95,41885.0,41.1333,41.1502,41.1165,41.1417,41885.0
2019-08-26 14:10:00,48.94,48.94,48.89,48.89,76212.0,41.1333,41.1333,41.0913,41.0913,76212.0
2019-08-26 14:15:00,48.89,48.93,48.89,48.9,41970.0,41.0913,41.1249,41.0913,41.0997,41970.0
2019-08-26 14:20:00,48.9,48.93,48.89,48.9,21787.0,41.0997,41.1249,41.0913,41.0997,21787.0
2019-08-26 14:25:00,48.9,48.93,48.89,48.89,21705.0,41.0997,41.1249,41.0913,41.0913,21705.0
2019-08-26 14:30:00,48.89,48.96,48.89,48.91,103092.0,41.0913,41.1502,41.0913,41.1081,103092.0
2019-08-26 14:35:00,48.91,48.95,48.89,48.93,31236.0,41.1081,41.1417,41.0913,41.1249,31236.0
2019-08-26 14:40:00,48.94,48.97,48.93,48.95,51826.0,41.1333,41.1586,41.1249,41.1417,51826.0
2019-08-26 14:45:00,48.96,48.99,48.95,48.97,83045.0,41.1502,41.1754,41.1417,41.1586,83045.0
2019-08-26 14:50:00,48.97,49.0,48.95,48.97,27220.0,41.1586,41.1838,41.1417,41.1586,27220.0
2019-08-26 14:55:00,48.98,49.01,48.93,48.99,33315.0,41.167,41.1922,41.1249,41.1754,33315.0
2019-08-26 15:00:00,49.0,49.06,49.0,49.01,28178.0,41.1838,41.2342,41.1838,41.1922,28178.0
2019-08-26 15:05:00,49.01,49.01,48.93,48.97,30621.0,41.1922,41.1922,41.1249,41.1586,30621.0
2019-08-26 15:10:00,48.97,49.01,48.96,49.01,34987.0,41.1586,41.1922,41.1502,41.1922,34987.0
2019-08-26 15:15:00,49.01,49.08,49.01,49.03,98841.0,41.1922,41.251,41.1922,41.209,98841.0
2019-08-26 15:20:00,49.03,49.05,49.01,49.05,36564.0,41.209,41.2258,41.1922,41.2258,36564.0
2019-08-26 15:25:00,49.04,49.05,48.98,48.99,43236.0,41.2174,41.2258,41.167,41.1754,43236.0
2019-08-26 15:30:00,48.98,49.04,48.98,49.01,52539.0,41.167,41.2174,41.167,41.1922,52539.0
2019-08-26 15:35:00,49.01,49.03,48.98,49.0,28244.0,41.1922,41.209,41.167,41.1838,28244.0
2019-08-26 15:40:00,48.99,49.0,48.96,48.97,38561.0,41.1754,41.1838,41.1502,41.1586,38561.0
2019-08-26 15:45:00,48.97,48.99,48.95,48.95,67089.0,41.1586,41.1754,41.1417,41.1417,67089.0
2019-08-26 15:50:00,48.96,49.06,48.95,49.06,114605.0,41.1502,41.2342,41.1417,41.2342,114605.0
2019-08-26 15:55:00,49.06,49.1,49.0,49.09,392972.0,41.2342,41.2678,41.1838,41.2594,392972.0
2019-08-27 09:30:00,49.27,49.37,49.08,49.3,60355.0,41.4107,41.4947,41.251,41.4359,60355.0
2019-08-27 09:35:00,49.3,49.41,49.3,49.33,37949.0,41.4359,41.5284,41.4359,41.4611,37949.0
2019-08-27 09:40:00,49.32,49.34,49.05,49.1,77684.0,41.4527,41.4695,41.2258,41.2678,77684.0
2019-08-27 09:45:00,49.09,49.13,49.01,49.08,65234.0,41.2594,41.293,41.1922,41.251,65234.0
2019-08-27 09:50:00,49.08,49.08,48.96,49.06,42665.0,41.251,41.251,41.1502,41.2342,42665.0
2019-08-27 09:55:00,49.07,49.07,49.0,49.0,34546.0,41.2426,41.2426,41.1838,41.1838,34546.0
2019-08-27 10:00:00,49.01,49.08,48.96,48.96,60849.0,41.1922,41.251,41.1502,41.1502,60849.0
2019-08-27 10:05:00,48.96,48.96,48.86,48.9,111980.0,41.1502,41.1502,41.0661,41.0997,111980.0
2019-08-27 10:10:00,48.92,48.97,48.88,48.89,29616.0,41.1165,41.1586,41.0829,41.0913,29616.0
2019-08-27 10:15:00,48.89,48.92,48.86,48.9,33859.0,41.0913,41.1165,41.0661,41.0997,33859.0
2019-08-27 10:20:00,48.89,48.95,48.78,48.79,24344.0,41.0913,41.1417,40.9989,41.0073,24344.0
2019-08-27 10:25:00,48.79,48.83,48.75,48.8,25977.0,41.0073,41.0409,40.9736,41.0157,25977.0
2019-08-27 10:30:00,48.8,48.89,48.8,48.87,7335.0,41.0157,41.0913,41.0157,41.0745,7335.0
2019-08-27 10:35:00,48.87,48.87,48.78,48.8,46889.0,41.0745,41.0745,40.9989,41.0157,46889.0
2019-08-27 10:40:00,48.79,48.82,48.74,48.82,15890.0,41.0073,41.0325,40.9652,41.0325,15890.0
2019-08-27 10:45:00,48.84,48.85,48.7,48.7,42555.0,41.0493,41.0577,40.9316,40.9316,42555.0
2019-08-27 10:50:00,48.7,48.75,48.7,48.73,33804.0,40.9316,40.9736,40.9316,40.9568,33804.0
2019-08-27 10:55:00,48.72,48.72,48.59,48.59,188366.0,40.9484,40.9484,40.8392,40.8392,188366.0
2019-08-27 11:00:00,48.6,48.73,48.6,48.72,23436.0,40.8476,40.9568,40.8476,40.9484,23436.0
2019-08-27 11:05:00,48.71,48.72,48.65,48.66,44203.0,40.94,40.9484,40.8896,40.898,44203.0
2019-08-27 11:10:00,48.66,48.66,48.57,48.59,75641.0,40.898,40.898,40.8224,40.8392,75641.0
2019-08-27 11:15:00,48.59,48.61,48.48,48.48,47661.0,40.8392,40.856,40.7467,40.7467,47661.0
2019-08-27 11:20:00,48.49,48.53,48.46,48.49,50788.0,40.7551,40.7887,40.7299,40.7551,50788.0
2019-08-27 11:25:00,48.5,48.52,48.44,48.44,36582.0,40.7635,40.7803,40.7131,40.7131,36582.0
2019-08-27 11:30:00,48.44,48.5,48.43,48.46,95763.0,40.7131,40.7635,40.7047,40.7299,95763.0
2019-08-27 11:35:00,48.45,48.48,48.44,48.47,126118.0,40.7215,40.7467,40.7131,40.7383,126118.0
2019-08-27 11:40:00,48.46,48.51,48.46,48.49,381997.0,40.7299,40.7719,40.7299,40.7551,381997.0
2019-08-27 11:45:00,48.5,48.57,48.45,48.55,97989.0,40.7635,40.8224,40.7215,40.8056,97989.0
2019-08-27 11:50:00,48.55,48.55,48.48,48.5,53469.0,40.8056,40.8056,40.7467,40.7635,53469.0
2019-08-27 11:55:00,48.5,48.5,48.37,48.37,250032.0,40.7635,40.7635,40.6543,40.6543,250032.0
2019-08-27 12:00:00,48.37,48.41,48.29,48.29,89272.0,40.6543,40.6879,40.587,40.587,89272.0
2019-08-27 12:05:00,48.3,48.31,48.22,48.23,202105.0,40.5954,40.6038,40.5282,40.5366,202105.0
2019-08-27 12:10:00,48.24,48.27,48.22,48.23,137978.0,40.545,40.5702,40.5282,40.5366,137978.0
2019-08-27 12:15:00,48.24,48.24,48.18,48.18,176660.0,40.545,40.545,40.4946,40.4946,176660.0
2019-08-27 12:20:00,48.18,48.19,48.11,48.12,182225.0,40.4946,40.503,40.4357,40.4441,182225.0
2019-08-27 12:25:00,48.12,48.17,48.11,48.16,180881.0,40.4441,40.4862,40.4357,40.4778,180881.0
2019-08-27 12:30:00,48.16,48.18,48.06,48.07,133993.0,40.4778,40.4946,40.3937,40.4021,133993.0
2019-08-27 12:35:00,48.07,48.09,48.03,48.03,138923.0,40.4021,40.4189,40.3685,40.3685,138923.0
2019-08-27 12:40:00,48.03,48.06,47.97,48.0,121920.0,40.3685,40.3937,40.3181,40.3433,121920.0
2019-08-27 12:45:00,48.0,48.1,47.99,48.08,129692.0,40.3433,40.4273,40.3349,40.4105,129692.0
2019-08-27 12:50:00,48.08,48.09,47.99,48.02,163723.0,40.4105,40.4189,40.3349,40.3601,163723.0
2019-08-27 12:55:00,48.02,48.05,48.01,48.03,87451.0,40.3601,40.3853,40.3517,40.3685,87451.0
2019-08-27 13:00:00,48.03,48.15,48.0,48.12,144239.0,40.3685,40.4694,40.3433,40.4441,144239.0
2019-08-27 13:05:00,48.12,48.2,48.1,48.16,392536.0,40.4441,40.5114,40.4273,40.4778,392536.0
2019-08-27 13:10:00,48.16,48.18,48.12,48.12,85830.0,40.4778,40.4946,40.4441,40.4441,85830.0
2019-08-27 13:15:00,48.12,48.2,48.11,48.18,81578.0,40.4441,40.5114,40.4357,40.4946,81578.0
2019-08-27 13:20:00,48.18,48.23,48.17,48.22,155268.0,40.4946,40.5366,40.4862,40.5282,155268.0
2019-08-27 13:25:00,48.23,48.37,48.22,48.37,227851.0,40.5366,40.6543,40.5282,40.6543,227851.0
2019-08-27 13:30:00,48.37,48.37,48.32,48.35,69490.0,40.6543,40.6543,40.6122,40.6375,69490.0
2019-08-27 13:35:00,48.35,48.49,48.34,48.43,142836.0,40.6375,40.7551,40.629,40.7047,142836.0
2019-08-27 13:40:00,48.44,48.47,48.43,48.44,48777.0,40.7131,40.7383,40.7047,40.7131,48777.0
2019-08-27 13:45:00,48.44,48.45,48.38,48.4,96388.0,40.7131,40.7215,40.6627,40.6795,96388.0
2019-08-27 13:50:00,48.4,48.4,48.35,48.35,92498.0,40.6795,40.6795,40.6375,40.6375,92498.0
2019-08-27 13:55:00,48.35,48.38,48.33,48.37,73631.0,40.6375,40.6627,40.6206,40.6543,73631.0
2019-08-27 14:00:00,48.36,48.39,48.29,48.29,79665.0,40.6459,40.6711,40.587,40.587,79665.0
2019-08-27 14:05:00,48.29,48.31,48.24,48.24,115147.0,40.587,40.6038,40.545,40.545,115147.0
2019-08-27 14:10:00,48.24,48.26,48.18,48.22,86701.0,40.545,40.5618,40.4946,40.5282,86701.0
2019-08-27 14:15:00,48.21,48.25,48.2,48.24,101150.0,40.5198,40.5534,40.5114,40.545,101150.0
2019-08-27 14:20:00,48.24,48.26,48.23,48.24,119356.0,40.545,40.5618,40.5366,40.545,119356.0
2019-08-27 14:25:00,48.24,48.25,48.19,48.2,73992.0,40.545,40.5534,40.503,40.5114,73992.0
2019-08-27 14:30:00,48.19,48.19,48.12,48.12,105381.0,40.503,40.503,40.4441,40.4441,105381.0
2019-08-27 14:35:00,48.13,48.16,48.12,48.16,114171.0,40.4525,40.4778,40.4441,40.4778,114171.0
2019-08-27 14:40:00,48.16,48.2,48.11,48.17,101040.0,40.4778,40.5114,40.4357,40.4862,101040.0
2019-08-27 14:45:00,48.17,48.27,48.16,48.26,113502.0,40.4862,40.5702,40.4778,40.5618,113502.0
2019-08-27 14:50:00,48.26,48.32,48.25,48.32,167633.0,40.5618,40.6122,40.5534,40.6122,167633.0
2019-08-27 14:55:00,48.31,48.38,48.28,48.37,189976.0,40.6038,40.6627,40.5786,40.6543,189976.0
2019-08-27 15:00:00,48.37,48.46,48.35,48.45,114379.0,40.6543,40.7299,40.6375,40.7215,114379.0
2019-08-27 15:05:00,48.45,48.47,48.42,48.44,87871.0,40.7215,40.7383,40.6963,40.7131,87871.0
2019-08-27 15:10:00,48.45,48.46,48.35,48.38,106999.0,40.7215,40.7299,40.6375,40.6627,106999.0
2019-08-27 15:15:00,48.38,48.38,48.33,48.38,197587.0,40.6627,40.6627,40.6206,40.6627,197587.0
2019-08-27 15:20:00,48.37,48.38,48.28,48.34,208042.0,40.6543,40.6627,40.5786,40.629,208042.0
2019-08-27 15:25:00,48.34,48.35,48.28,48.29,111439.0,40.629,40.6375,40.5786,40.587,111439.0
2019-08-27 15:30:00,48.29,48.3,48.25,48.26,64803.0,40.587,40.5954,40.5534,40.5618,64803.0
2019-08-27 15:35:00,48.27,48.3,48.23,48.27,47798.0,40.5702,40.5954,40.5366,40.5702,47798.0
2019-08-27 15:40:00,48.28,48.38,48.28,48.37,192997.0,40.5786,40.6627,40.5786,40.6543,192997.0
2019-08-27 15:45:00,48.37,48.44,48.36,48.44,105595.0,40.6543,40.7131,40.6459,40.7131,105595.0
2019-08-27 15:50:00,48.43,48.44,48.27,48.28,316127.0,40.7047,40.7131,40.5702,40.5786,316127.0
2019-08-27 15:55:00,48.28,48.34,48.24,48.24,872245.0,40.5786,40.629,40.545,40.545,872245.0
2019-08-28 09:30:00,48.02,48.2,48.02,48.12,85584.0,40.3601,40.5114,40.3601,40.4441,85584.0
2019-08-28 09:35:00,48.12,48.43,48.06,48.35,170563.0,40.4441,40.7047,40.3937,40.6375,170563.0
2019-08-28 09:40:00,48.34,48.47,48.32,48.45,57336.0,40.629,40.7383,40.6122,40.7215,57336.0
2019-08-28 09:45:00,48.46,48.61,48.41,48.61,82410.0,40.7299,40.856,40.6879,40.856,82410.0
2019-08-28 09:50:00,48.62,48.72,48.58,48.71,56393.0,40.8644,40.9484,40.8308,40.94,56393.0
2019-08-28 09:55:00,48.7,48.81,48.7,48.8,96328.0,40.9316,41.0241,40.9316,41.0157,96328.0
2019-08-28 10:00:00,48.8,48.85,48.76,48.82,125444.0,41.0157,41.0577,40.9821,41.0325,125444.0
2019-08-28 10:05:00,48.82,48.85,48.72,48.74,141579.0,41.0325,41.0577,40.9484,40.9652,141579.0
2019-08-28 10:10:00,48.76,48.79,48.58,48.59,36839.0,40.9821,41.0073,40.8308,40.8392,36839.0
2019-08-28 10:15:00,48.59,48.61,48.47,48.49,61335.0,40.8392,40.856,40.7383,40.7551,61335.0
2019-08-28 10:20:00,48.49,48.54,48.45,48.54,96526.0,40.7551,40.7971,40.7215,40.7971,96526.0
2019-08-28 10:25:00,48.54,48.58,48.5,48.58,27293.0,40.7971,40.8308,40.7635,40.8308,27293.0
2019-08-28 10:30:00,48.59,48.67,48.58,48.62,32688.0,40.8392,40.9064,40.8308,40.8644,32688.0
2019-08-28 10:35:00,48.61,48.73,48.61,48.69,46973.0,40.856,40.9568,40.856,40.9232,46973.0
2019-08-28 10:40:00,48.69,48.73,48.61,48.72,140189.0,40.9232,40.9568,40.856,40.9484,140189.0
2019-08-28 10:45:00,48.72,48.78,48.7,48.78,91194.0,40.9484,40.9989,40.9316,40.9989,91194.0
2019-08-28 10:50:00,48.78,48.97,48.78,48.9,486160.0,40.9989,41.1586,40.9989,41.0997,486160.0
2019-08-28 10:55:00,48.9,48.92,48.85,48.89,115353.0,41.0997,41.1165,41.0577,41.0913,115353.0
2019-08-28 11:00:00,48.89,48.9,48.84,48.86,261830.0,41.0913,41.0997,41.0493,41.0661,261830.0
2019-08-28 11:05:00,48.85,48.94,48.82,48.87,60747.0,41.0577,41.1333,41.0325,41.0745,60747.0
2019-08-28 11:10:00,48.88,48.94,48.88,48.93,23041.0,41.0829,41.1333,41.0829,41.1249,23041.0
2019-08-28 11:15:00,48.92,48.99,48.89,48.93,34156.0,41.1165,41.1754,41.0913,41.1249,34156.0
2019-08-28 11:20:00,48.94,49.1,48.94,49.01,114349.0,41.1333,41.2678,41.1333,41.1922,114349.0
2019-08-28 11:25:00,49.01,49.1,48.99,49.09,69533.0,41.1922,41.2678,41.1754,41.2594,69533.0
2019-08-28 11:30:00,49.08,49.14,49.05,49.09,29239.0,41.251,41.3014,41.2258,41.2594,29239.0
2019-08-28 11:35:00,49.08,49.15,49.08,49.13,24975.0,41.251,41.3098,41.251,41.293,24975.0
2019-08-28 11:40:00,49.14,49.21,49.14,49.2,38290.0,41.3014,41.3603,41.3014,41.3519,38290.0
2019-08-28 11:45:00,49.2,49.25,49.19,49.22,123221.0,41.3519,41.3939,41.3435,41.3687,123221.0
2019-08-28 11:50:00,49.22,49.25,49.19,49.19,143720.0,41.3687,41.3939,41.3435,41.3435,143720.0
2019-08-28 11:55:00,49.19,49.21,49.07,49.1,44921.0,41.3435,41.3603,41.2426,41.2678,44921.0
2019-08-28 12:00:00,49.1,49.12,49.06,49.06,29338.0,41.2678,41.2846,41.2342,41.2342,29338.0
2019-08-28 12:05:00,49.06,49.09,49.04,49.08,14619.0,41.2342,41.2594,41.2174,41.251,14619.0
2019-08-28 12:10:00,49.08,49.15,49.08,49.15,25487.0,41.251,41.3098,41.251,41.3098,25487.0
2019-08-28 12:15:00,49.15,49.25,49.15,49.25,76221.0,41.3098,41.3939,41.3098,41.3939,76221.0
2019-08-28 12:20:00,49.25,49.27,49.19,49.21,26401.0,41.3939,41.4107,41.3435,41.3603,26401.0
2019-08-28 12:25:00,49.22,49.23,49.16,49.16,9579.0,41.3687,41.3771,41.3182,41.3182,9579.0
2019-08-28 12:30:00,49.17,49.19,49.14,49.18,51890.0,41.3267,41.3435,41.3014,41.3351,51890.0
2019-08-28 12:35:00,49.19,49.2,49.16,49.18,19888.0,41.3435,41.3519,41.3182,41.3351,19888.0
2019-08-28 12:40:00,49.18,49.2,49.16,49.18,15314.0,41.3351,41.3519,41.3182,41.3351,15314.0
2019-08-28 12:45:00,49.18,49.22,49.18,49.19,14886.0,41.3351,41.3687,41.3351,41.3435,14886.0
2019-08-28 12:50:00,49.19,49.24,49.19,49.23,32321.0,41.3435,41.3855,41.3435,41.3771,32321.0
2019-08-28 12:55:00,49.23,49.24,49.19,49.23,16215.0,41.3771,41.3855,41.3435,41.3771,16215.0
2019-08-28 13:00:00,49.22,49.24,49.15,49.16,34190.0,41.3687,41.3855,41.3098,41.3182,34190.0
2019-08-28 13:05:00,49.16,49.18,49.13,49.14,10487.0,41.3182,41.3351,41.293,41.3014,10487.0
2019-08-28 13:10:00,49.14,49.14,49.05,49.07,23313.0,41.3014,41.3014,41.2258,41.2426,23313.0
2019-08-28 13:15:00,49.08,49.13,49.06,49.09,47342.0,41.251,41.293,41.2342,41.2594,47342.0
2019-08-28 13:20:00,49.09,49.13,49.08,49.08,54476.0,41.2594,41.293,41.251,41.251,54476.0
2019-08-28 13:25:00,49.08,49.13,49.07,49.12,8577.0,41.251,41.293,41.2426,41.2846,8577.0
2019-08-28 13:30:00,49.12,49.16,49.1,49.15,17053.0,41.2846,41.3182,41.2678,41.3098,17053.0
2019-08-28 13:35:00,49.16,49.2,49.15,49.18,37532.0,41.3182,41.3519,41.3098,41.3351,37532.0
2019-08-28 13:40:00,49.18,49.18,49.15,49.16,10653.0,41.3351,41.3351,41.3098,41.3182,10653.0
2019-08-28 13:45:00,49.16,49.19,49.15,49.18,11343.0,41.3182,41.3435,41.3098,41.3351,11343.0
2019-08-28 13:50:00,49.17,49.18,49.13,49.15,10180.0,41.3267,41.3351,41.293,41.3098,10180.0
2019-08-28 13:55:00,49.16,49.16,49.13,49.14,19088.0,41.3182,41.3182,41.293,41.3014,19088.0
2019-08-28 14:00:00,49.13,49.19,49.13,49.16,29602.0,41.293,41.3435,41.293,41.3182,29602.0
2019-08-28 14:05:00,49.16,49.17,49.14,49.16,5349.0,41.3182,41.3267,41.3014,41.3182,5349.0
2019-08-28 14:10:00,49.16,49.19,49.15,49.18,7736.0,41.3182,41.3435,41.3098,41.3351,7736.0
2019-08-28 14:15:00,49.18,49.24,49.17,49.23,14786.0,41.3351,41.3855,41.3267,41.3771,14786.0
2019-08-28 14:20:00,49.24,49.26,49.24,49.25,10608.0,41.3855,41.4023,41.3855,41.3939,10608.0
2019-08-28 14:25:00,49.25,49.28,49.24,49.26,21778.0,41.3939,41.4191,41.3855,41.4023,21778.0
2019-08-28 14:30:00,49.25,49.26,49.21,49.25,28095.0,41.3939,41.4023,41.3603,41.3939,28095.0
2019-08-28 14:35:00,49.25,49.25,49.17,49.17,17277.0,41.3939,41.3939,41.3267,41.3267,17277.0
2019-08-28 14:40:00,49.18,49.19,49.12,49.14,27712.0,41.3351,41.3435,41.2846,41.3014,27712.0
2019-08-28 14:45:00,49.14,49.17,49.13,49.16,49909.0,41.3014,41.3267,41.293,41.3182,49909.0
2019-08-28 14:50:00,49.16,49.19,49.15,49.18,31108.0,41.3182,41.3435,41.3098,41.3351,31108.0
2019-08-28 14:55:00,49.18,49.18,49.15,49.18,50850.0,41.3351,41.3351,41.3098,41.3351,50850.0
2019-08-28 15:00:00,49.18,49.18,49.14,49.17,36171.0,41.3351,41.3351,41.3014,41.3267,36171.0
2019-08-28 15:05:00,49.17,49.18,49.13,49.13,27242.0,41.3267,41.3351,41.293,41.293,27242.0
2019-08-28 15:10:00,49.14,49.15,49.09,49.11,35928.0,41.3014,41.3098,41.2594,41.2762,35928.0
2019-08-28 15:15:00,49.11,49.14,49.07,49.1,124220.0,41.2762,41.3014,41.2426,41.2678,124220.0
2019-08-28 15:20:00,49.1,49.1,48.96,48.97,48907.0,41.2678,41.2678,41.1502,41.1586,48907.0
2019-08-28 15:25:00,48.97,48.98,48.92,48.93,42428.0,41.1586,41.167,41.1165,41.1249,42428.0
2019-08-28 15:30:00,48.92,48.96,48.91,48.94,56106.0,41.1165,41.1502,41.1081,41.1333,56106.0
2019-08-28 15:35:00,48.95,49.02,48.94,48.98,47011.0,41.1417,41.2006,41.1333,41.167,47011.0
2019-08-28 15:40:00,48.97,49.04,48.96,49.01,94754.0,41.1586,41.2174,41.1502,41.1922,94754.0
2019-08-28 15:45:00,49.01,49.03,48.99,49.0,56894.0,41.1922,41.209,41.1754,41.1838,56894.0
2019-08-28 15:50:00,49.0,49.03,48.96,48.98,175081.0,41.1838,41.209,41.1502,41.167,175081.0
2019-08-28 15:55:00,48.98,49.0,48.95,48.97,309960.0,41.167,41.1838,41.1417,41.1586,309960.0
2019-08-29 09:30:00,49.42,49.82,49.42,49.79,121527.0,41.5368,41.873,41.5368,41.8478,121527.0
2019-08-29 09:35:00,49.8,49.83,49.61,49.61,46699.0,41.8562,41.8814,41.6965,41.6965,46699.0
2019-08-29 09:40:00,49.64,49.69,49.52,49.65,65808.0,41.7217,41.7637,41.6208,41.7301,65808.0
2019-08-29 09:45:00,49.67,49.8,49.65,49.8,37395.0,41.7469,41.8562,41.7301,41.8562,37395.0
2019-08-29 09:50:00,49.81,49.88,49.75,49.86,148228.0,41.8646,41.9234,41.8141,41.9066,148228.0
2019-08-29 09:55:00,49.85,49.86,49.78,49.86,108790.0,41.8982,41.9066,41.8393,41.9066,108790.0
2019-08-29 10:00:00,49.87,49.87,49.73,49.76,67869.0,41.915,41.915,41.7973,41.8225,67869.0
2019-08-29 10:05:00,49.77,49.92,49.77,49.89,142203.0,41.8309,41.957,41.8309,41.9318,142203.0
2019-08-29 10:10:00,49.89,49.95,49.83,49.88,145612.0,41.9318,41.9822,41.8814,41.9234,145612.0
2019-08-29 10:15:00,49.9,49.9,49.83,49.9,128639.0,41.9402,41.9402,41.8814,41.9402,128639.0
2019-08-29 10:20:00,49.91,49.99,49.9,49.96,85600.0,41.9486,42.0159,41.9402,41.9906,85600.0
2019-08-29 10:25:00,49.95,49.95,49.88,49.92,55540.0,41.9822,41.9822,41.9234,41.957,55540.0
2019-08-29 10:30:00,49.91,49.92,49.76,49.83,49455.0,41.9486,41.957,41.8225,41.8814,49455.0
2019-08-29 10:35:00,49.81,49.9,49.69,49.87,87939.0,41.8646,41.9402,41.7637,41.915,87939.0
2019-08-29 10:40:00,49.87,50.03,49.86,50.02,117594.0,41.915,42.0495,41.9066,42.0411,117594.0
2019-08-29 10:45:00,50.02,50.03,49.88,49.9,66183.0,42.0411,42.0495,41.9234,41.9402,66183.0
2019-08-29 10:50:00,49.91,49.97,49.88,49.93,55431.0,41.9486,41.999,41.9234,41.9654,55431.0
2019-08-29 10:55:00,49.93,49.99,49.92,49.99,65829.0,41.9654,42.0159,41.957,42.0159,65829.0
2019-08-29 11:00:00,49.99,49.99,49.95,49.98,133333.0,42.0159,42.0159,41.9822,42.0074,133333.0
2019-08-29 11:05:00,49.98,50.1,49.98,50.09,121798.0,42.0074,42.1083,42.0074,42.0999,121798.0
2019-08-29 11:10:00,50.1,50.13,50.09,50.12,110748.0,42.1083,42.1335,42.0999,42.1251,110748.0
2019-08-29 11:15:00,50.11,50.15,50.11,50.13,177457.0,42.1167,42.1503,42.1167,42.1335,177457.0
2019-08-29 11:20:00,50.14,50.16,50.05,50.12,163374.0,42.1419,42.1587,42.0663,42.1251,163374.0
2019-08-29 11:25:00,50.12,50.18,50.11,50.16,207701.0,42.1251,42.1755,42.1167,42.1587,207701.0
2019-08-29 11:30:00,50.16,50.18,50.11,50.12,141347.0,42.1587,42.1755,42.1167,42.1251,141347.0
2019-08-29 11:35:00,50.13,50.16,50.12,50.14,98611.0,42.1335,42.1587,42.1251,42.1419,98611.0
2019-08-29 11:40:00,50.14,50.15,50.03,50.06,110774.0,42.1419,42.1503,42.0495,42.0747,110774.0
2019-08-29 11:45:00,50.06,50.15,50.06,50.13,105349.0,42.0747,42.1503,42.0747,42.1335,105349.0
2019-08-29 11:50:00,50.13,50.15,50.05,50.05,60916.0,42.1335,42.1503,42.0663,42.0663,60916.0
2019-08-29 11:55:00,50.05,50.06,50.01,50.04,17345.0,42.0663,42.0747,42.0327,42.0579,17345.0
2019-08-29 12:00:00,50.04,50.05,50.0,50.03,25149.0,42.0579,42.0663,42.0243,42.0495,25149.0
2019-08-29 12:05:00,50.03,50.04,49.96,49.98,27976.0,42.0495,42.0579,41.9906,42.0074,27976.0
2019-08-29 12:10:00,49.99,50.04,49.98,49.98,19282.0,42.0159,42.0579,42.0074,42.0074,19282.0
2019-08-29 12:15:00,49.97,50.04,49.97,50.04,54209.0,41.999,42.0579,41.999,42.0579,54209.0
2019-08-29 12:20:00,50.04,50.06,50.02,50.05,61817.0,42.0579,42.0747,42.0411,42.0663,61817.0
2019-08-29 12:25:00,50.05,50.05,49.98,49.98,21951.0,42.0663,42.0663,42.0074,42.0074,21951.0
2019-08-29 12:30:00,49.98,50.0,49.96,49.98,41115.0,42.0074,42.0243,41.9906,42.0074,41115.0
2019-08-29 12:35:00,49.98,49.99,49.96,49.98,21198.0,42.0074,42.0159,41.9906,42.0074,21198.0
2019-08-29 12:40:00,49.99,50.03,49.98,50.03,97273.0,42.0159,42.0495,42.0074,42.0495,97273.0
2019-08-29 12:45:00,50.03,50.07,50.02,50.04,77853.0,42.0495,42.0831,42.0411,42.0579,77853.0
2019-08-29 12:50:00,50.04,50.1,50.03,50.09,65201.0,42.0579,42.1083,42.0495,42.0999,65201.0
2019-08-29 12:55:00,50.09,50.1,50.06,50.07,30208.0,42.0999,42.1083,42.0747,42.0831,30208.0
2019-08-29 13:00:00,50.08,50.16,50.08,50.16,131076.0,42.0915,42.1587,42.0915,42.1587,131076.0
2019-08-29 13:05:00,50.16,50.18,50.13,50.13,95043.0,42.1587,42.1755,42.1335,42.1335,95043.0
2019-08-29 13:10:00,50.13,50.14,50.1,50.12,68993.0,42.1335,42.1419,42.1083,42.1251,68993.0
2019-08-29 13:15:00,50.11,50.14,50.07,50.13,32534.0,42.1167,42.1419,42.0831,42.1335,32534.0
2019-08-29 13:20:00,50.14,50.16,50.12,50.14,118861.0,42.1419,42.1587,42.1251,42.1419,118861.0
2019-08-29 13:25:00,50.13,50.16,50.11,50.15,59469.0,42.1335,42.1587,42.1167,42.1503,59469.0
2019-08-29 13:30:00,50.15,50.15,50.1,50.12,44777.0,42.1503,42.1503,42.1083,42.1251,44777.0
2019-08-29 13:35:00,50.12,50.17,50.1,50.15,20621.0,42.1251,42.1671,42.1083,42.1503,20621.0
2019-08-29 13:40:00,50.14,50.17,50.12,50.12,17682.0,42.1419,42.1671,42.1251,42.1251,17682.0
2019-08-29 13:45:00,50.12,50.12,50.07,50.07,21504.0,42.1251,42.1251,42.0831,42.0831,21504.0
2019-08-29 13:50:00,50.07,50.13,50.07,50.13,45522.0,42.0831,42.1335,42.0831,42.1335,45522.0
2019-08-29 13:55:00,50.14,50.16,50.1,50.12,22916.0,42.1419,42.1587,42.1083,42.1251,22916.0
2019-08-29 14:00:00,50.12,50.16,50.12,50.15,90136.0,42.1251,42.1587,42.1251,42.1503,90136.0
2019-08-29 14:05:00,50.15,50.16,50.12,50.14,59626.0,42.1503,42.1587,42.1251,42.1419,59626.0
2019-08-29 14:10:00,50.14,50.14,50.11,50.13,20885.0,42.1419,42.1419,42.1167,42.1335,20885.0
2019-08-29 14:15:00,50.13,50.16,50.1,50.12,29459.0,42.1335,42.1587,42.1083,42.1251,29459.0
2019-08-29 14:20:00,50.13,50.13,50.05,50.06,137436.0,42.1335,42.1335,42.0663,42.0747,137436.0
2019-08-29 14:25:00,50.06,50.09,50.05,50.08,56156.0,42.0747,42.0999,42.0663,42.0915,56156.0
2019-08-29 14:30:00,50.07,50.1,50.07,50.07,11969.0,42.0831,42.1083,42.0831,42.0831,11969.0
2019-08-29 14:35:00,50.06,50.06,50.03,50.05,11568.0,42.0747,42.0747,42.0495,42.0663,11568.0
2019-08-29 14:40:00,50.06,50.07,50.03,50.06,37839.0,42.0747,42.0831,42.0495,42.0747,37839.0
2019-08-29 14:45:00,50.07,50.08,50.02,50.03,12888.0,42.0831,42.0915,42.0411,42.0495,12888.0
2019-08-29 14:50:00,50.03,50.06,50.02,50.06,15340.0,42.0495,42.0747,42.0411,42.0747,15340.0
2019-08-29 14:55:00,50.05,50.07,49.99,50.0,137614.0,42.0663,42.0831,42.0159,42.0243,137614.0
2019-08-29 15:00:00,50.01,50.04,49.98,50.02,39896.0,42.0327,42.0579,42.0074,42.0411,39896.0
2019-08-29 15:05:00,50.02,50.03,49.98,50.0,30247.0,42.0411,42.0495,42.0074,42.0243,30247.0
2019-08-29 15:10:00,50.01,50.07,50.0,50.07,37039.0,42.0327,42.0831,42.0243,42.0831,37039.0
2019-08-29 15:15:00,50.07,50.08,50.05,50.07,85768.0,42.0831,42.0915,42.0663,42.0831,85768.0
2019-08-29 15:20:00,50.07,50.08,50.0,50.03,34111.0,42.0831,42.0915,42.0243,42.0495,34111.0
2019-08-29 15:25:00,50.03,50.04,49.97,49.98,41220.0,42.0495,42.0579,41.999,42.0074,41220.0
2019-08-29 15:30:00,49.98,50.03,49.97,50.02,49516.0,42.0074,42.0495,41.999,42.0411,49516.0
2019-08-29 15:35:00,50.01,50.05,50.01,50.05,77895.0,42.0327,42.0663,42.0327,42.0663,77895.0
2019-08-29 15:40:00,50.05,50.06,50.04,50.04,123446.0,42.0663,42.0747,42.0579,42.0579,123446.0
2019-08-29 15:45:00,50.04,50.13,50.03,50.11,207768.0,42.0579,42.1335,42.0495,42.1167,207768.0
2019-08-29 15:50:00,50.1,50.11,50.07,50.07,227179.0,42.1083,42.1167,42.0831,42.0831,227179.0
2019-08-29 15:55:00,50.08,50.08,49.95,50.01,680593.0,42.0915,42.0915,41.9822,42.0327,680593.0
2019-08-30 09:30:00,50.39,50.49,50.27,50.43,81420.0,42.352,42.4361,42.2512,42.3857,81420.0
2019-08-30 09:35:00,50.46,50.53,50.34,50.44,41619.0,42.4109,42.4697,42.31,42.3941,41619.0
2019-08-30 09:40:00,50.44,50.49,50.38,50.47,145949.0,42.3941,42.4361,42.3436,42.4193,145949.0
2019-08-30 09:45:00,50.48,50.54,50.44,50.45,126962.0,42.4277,42.4781,42.3941,42.4025,126962.0
2019-08-30 09:50:00,50.45,50.46,50.29,50.37,67390.0,42.4025,42.4109,42.268,42.3352,67390.0
2019-08-30 09:55:00,50.37,50.39,50.28,50.35,34910.0,42.3352,42.352,42.2596,42.3184,34910.0
2019-08-30 10:00:00,50.34,50.45,50.34,50.42,47369.0,42.31,42.4025,42.31,42.3773,47369.0
2019-08-30 10:05:00,50.41,50.52,50.37,50.52,142666.0,42.3689,42.4613,42.3352,42.4613,142666.0
2019-08-30 10:10:00,50.51,50.63,50.5,50.53,310740.0,42.4529,42.5538,42.4445,42.4697,310740.0
2019-08-30 10:15:00,50.53,50.56,50.44,50.47,86809.0,42.4697,42.4949,42.3941,42.4193,86809.0
2019-08-30 10:20:00,50.48,50.48,50.35,50.35,90825.0,42.4277,42.4277,42.3184,42.3184,90825.0
2019-08-30 10:25:00,50.35,50.36,50.3,50.33,92899.0,42.3184,42.3268,42.2764,42.3016,92899.0
2019-08-30 10:30:00,50.33,50.4,50.31,50.33,30846.0,42.3016,42.3604,42.2848,42.3016,30846.0
2019-08-30 10:35:00,50.33,50.36,50.3,50.33,46362.0,42.3016,42.3268,42.2764,42.3016,46362.0
2019-08-30 10:40:00,50.33,50.39,50.31,50.39,68372.0,42.3016,42.352,42.2848,42.352,68372.0
2019-08-30 10:45:00,50.39,50.46,50.38,50.44,156843.0,42.352,42.4109,42.3436,42.3941,156843.0
2019-08-30 10:50:00,50.44,50.44,50.23,50.24,115789.0,42.3941,42.3941,42.2176,42.226,115789.0
2019-08-30 10:55:00,50.23,50.28,50.16,50.17,59920.0,42.2176,42.2596,42.1587,42.1671,59920.0
2019-08-30 11:00:00,50.17,50.2,50.03,50.04,109905.0,42.1671,42.1924,42.0495,42.0579,109905.0
2019-08-30 11:05:00,50.04,50.15,50.03,50.13,95088.0,42.0579,42.1503,42.0495,42.1335,95088.0
2019-08-30 11:10:00,50.14,50.16,49.99,50.01,156259.0,42.1419,42.1587,42.0159,42.0327,156259.0
2019-08-30 11:15:00,50.01,50.07,49.99,50.04,125393.0,42.0327,42.0831,42.0159,42.0579,125393.0
2019-08-30 11:20:00,50.03,50.14,50.01,50.12,101892.0,42.0495,42.1419,42.0327,42.1251,101892.0
2019-08-30 11:25:00,50.11,50.18,50.05,50.17,35306.0,42.1167,42.1755,42.0663,42.1671,35306.0
2019-08-30 11:30:00,50.18,50.24,50.17,50.21,27509.0,42.1755,42.226,42.1671,42.2008,27509.0
2019-08-30 11:35:00,50.22,50.23,50.14,50.21,29501.0,42.2092,42.2176,42.1419,42.2008,29501.0
2019-08-30 11:40:00,50.21,50.24,50.2,50.21,180483.0,42.2008,42.226,42.1924,42.2008,180483.0
2019-08-30 11:45:00,50.21,50.33,50.2,50.3,62533.0,42.2008,42.3016,42.1924,42.2764,62533.0
2019-08-30 11:50:00,50.32,50.32,50.23,50.26,27777.0,42.2932,42.2932,42.2176,42.2428,27777.0
2019-08-30 11:55:00,50.27,50.27,50.22,50.24,9877.0,42.2512,42.2512,42.2092,42.226,9877.0
2019-08-30 12:00:00,50.25,50.28,50.2,50.25,15421.0,42.2344,42.2596,42.1924,42.2344,15421.0
2019-08-30 12:05:00,50.24,50.29,50.22,50.23,11121.0,42.226,42.268,42.2092,42.2176,11121.0
2019-08-30 12:10:00,50.23,50.31,50.22,50.26,11507.0,42.2176,42.2848,42.2092,42.2428,11507.0
2019-08-30 12:15:00,50.27,50.33,50.25,50.32,95987.0,42.2512,42.3016,42.2344,42.2932,95987.0
2019-08-30 12:20:00,50.32,50.34,50.31,50.33,15225.0,42.2932,42.31,42.2848,42.3016,15225.0
2019-08-30 12:25:00,50.33,50.34,50.32,50.32,17881.0,42.3016,42.31,42.2932,42.2932,17881.0
2019-08-30 12:30:00,50.33,50.35,50.28,50.35,18400.0,42.3016,42.3184,42.2596,42.3184,18400.0
2019-08-30 12:35:00,50.36,50.37,50.31,50.33,18000.0,42.3268,42.3352,42.2848,42.3016,18000.0
2019-08-30 12:40:00,50.33,50.35,50.31,50.32,17430.0,42.3016,42.3184,42.2848,42.2932,17430.0
2019-08-30 12:45:00,50.33,50.37,50.32,50.36,32782.0,42.3016,42.3352,42.2932,42.3268,32782.0
2019-08-30 12:50:00,50.35,50.38,50.32,50.38,26352.0,42.3184,42.3436,42.2932,42.3436,26352.0
2019-08-30 12:55:00,50.38,50.4,50.34,50.35,23295.0,42.3436,42.3604,42.31,42.3184,23295.0
2019-08-30 13:00:00,50.36,50.37,50.31,50.33,46366.0,42.3268,42.3352,42.2848,42.3016,46366.0
2019-08-30 13:05:00,50.33,50.33,50.28,50.3,17711.0,42.3016,42.3016,42.2596,42.2764,17711.0
2019-08-30 13:10:00,50.3,50.32,50.3,50.3,5537.0,42.2764,42.2932,42.2764,42.2764,5537.0
2019-08-30 13:15:00,50.3,50.3,50.27,50.29,11818.0,42.2764,42.2764,42.2512,42.268,11818.0
2019-08-30 13:20:00,50.28,50.32,50.26,50.28,36792.0,42.2596,42.2932,42.2428,42.2596,36792.0
2019-08-30 13:25:00,50.29,50.31,50.27,50.28,22550.0,42.268,42.2848,42.2512,42.2596,22550.0
2019-08-30 13:30:00,50.28,50.32,50.27,50.3,28657.0,42.2596,42.2932,42.2512,42.2764,28657.0
2019-08-30 13:35:00,50.3,50.3,50.23,50.23,22737.0,42.2764,42.2764,42.2176,42.2176,22737.0
2019-08-30 13:40:00,50.23,50.24,50.19,50.19,14552.0,42.2176,42.226,42.1839,42.1839,14552.0
2019-08-30 13:45:00,50.2,50.21,50.19,50.21,12100.0,42.1924,42.2008,42.1839,42.2008,12100.0
2019-08-30 13:50:00,50.2,50.24,50.19,50.19,36085.0,42.1924,42.226,42.1839,42.1839,36085.0
2019-08-30 13:55:00,50.18,50.21,50.15,50.17,25255.0,42.1755,42.2008,42.1503,42.1671,25255.0
2019-08-30 14:00:00,50.17,50.21,50.17,50.19,15473.0,42.1671,42.2008,42.1671,42.1839,15473.0
2019-08-30 14:05:00,50.19,50.21,50.17,50.21,9885.0,42.1839,42.2008,42.1671,42.2008,9885.0
2019-08-30 14:10:00,50.21,50.22,50.17,50.19,16700.0,42.2008,42.2092,42.1671,42.1839,16700.0
2019-08-30 14:15:00,50.19,50.24,50.18,50.23,17786.0,42.1839,42.226,42.1755,42.2176,17786.0
2019-08-30 14:20:00,50.23,50.24,50.21,50.22,13771.0,42.2176,42.226,42.2008,42.2092,13771.0
2019-08-30 14:25:00,50.22,50.24,50.19,50.24,13583.0,42.2092,42.226,42.1839,42.226,13583.0
2019-08-30 14:30:00,50.23,50.25,50.2,50.21,18705.0,42.2176,42.2344,42.1924,42.2008,18705.0
2019-08-30 14:35:00,50.2,50.2,50.15,50.17,18371.0,42.1924,42.1924,42.1503,42.1671,18371.0
2019-08-30 14:40:00,50.16,50.16,50.11,50.16,14920.0,42.1587,42.1587,42.1167,42.1587,14920.0
2019-08-30 14:45:00,50.15,50.16,50.09,50.11,22648.0,42.1503,42.1587,42.0999,42.1167,22648.0
2019-08-30 14:50:00,50.12,50.13,50.05,50.08,31204.0,42.1251,42.1335,42.0663,42.0915,31204.0
2019-08-30 14:55:00,50.09,50.1,50.05,50.06,17645.0,42.0999,42.1083,42.0663,42.0747,17645.0
2019-08-30 15:00:00,50.06,50.08,49.96,49.98,98745.0,42.0747,42.0915,41.9906,42.0074,98745.0
2019-08-30 15:05:00,49.99,50.05,49.99,50.05,72156.0,42.0159,42.0663,42.0159,42.0663,72156.0
2019-08-30 15:10:00,50.04,50.05,49.98,50.05,21374.0,42.0579,42.0663,42.0074,42.0663,21374.0
2019-08-30 15:15:00,50.05,50.05,49.96,49.96,40415.0,42.0663,42.0663,41.9906,41.9906,40415.0
2019-08-30 15:20:00,49.97,50.0,49.94,50.0,50845.0,41.999,42.0243,41.9738,42.0243,50845.0
2019-08-30 15:25:00,50.0,50.11,49.99,50.09,35557.0,42.0243,42.1167,42.0159,42.0999,35557.0
2019-08-30 15:30:00,50.09,50.13,50.07,50.1,43162.0,42.0999,42.1335,42.0831,42.1083,43162.0
2019-08-30 15:35:00,50.11,50.12,50.07,50.08,17909.0,42.1167,42.1251,42.0831,42.0915,17909.0
2019-08-30 15:40:00,50.09,50.11,50.05,50.08,27475.0,42.0999,42.1167,42.0663,42.0915,27475.0
2019-08-30 15:45:00,50.08,50.12,50.06,50.07,69318.0,42.0915,42.1251,42.0747,42.0831,69318.0
2019-08-30 15:50:00,50.07,50.18,50.07,50.18,107502.0,42.0831,42.1755,42.0831,42.1755,107502.0
2019-08-30 15:55:00,50.18,50.24,50.14,50.14,214814.0,42.1755,42.226,42.1419,42.1419,214814.0
2019-09-03 09:30:00,49.69,49.71,49.48,49.55,101838.0,41.7637,41.7805,41.5872,41.646,101838.0
2019-09-03 09:35:00,49.55,49.68,49.52,49.64,34232.0,41.646,41.7553,41.6208,41.7217,34232.0
2019-09-03 09:40:00,49.6,49.6,49.45,49.5,35213.0,41.6881,41.6881,41.562,41.604,35213.0
2019-09-03 09:45:00,49.5,49.52,49.28,49.31,162396.0,41.604,41.6208,41.4191,41.4443,162396.0
2019-09-03 09:50:00,49.32,49.51,49.32,49.47,169683.0,41.4527,41.6124,41.4527,41.5788,169683.0
2019-09-03 09:55:00,49.48,49.49,49.3,49.33,36426.0,41.5872,41.5956,41.4359,41.4611,36426.0
2019-09-03 10:00:00,49.33,49.33,48.81,48.87,304592.0,41.4611,41.4611,41.0241,41.0745,304592.0
2019-09-03 10:05:00,48.85,48.95,48.78,48.92,105920.0,41.0577,41.1417,40.9989,41.1165,105920.0
2019-09-03 10:10:00,48.91,49.0,48.78,48.79,53631.0,41.1081,41.1838,40.9989,41.0073,53631.0
2019-09-03 10:15:00,48.77,48.94,48.77,48.91,83886.0,40.9905,41.1333,40.9905,41.1081,83886.0
2019-09-03 10:20:00,48.91,49.0,48.9,48.95,269318.0,41.1081,41.1838,41.0997,41.1417,269318.0
2019-09-03 10:25:00,48.94,48.98,48.84,48.98,125913.0,41.1333,41.167,41.0493,41.167,125913.0
2019-09-03 10:30:00,48.97,48.98,48.81,48.89,161403.0,41.1586,41.167,41.0241,41.0913,161403.0
2019-09-03 10:35:00,48.89,48.9,48.81,48.86,75747.0,41.0913,41.0997,41.0241,41.0661,75747.0
2019-09-03 10:40:00,48.86,49.0,48.79,48.81,117878.0,41.0661,41.1838,41.0073,41.0241,117878.0
2019-09-03 10:45:00,48.79,48.82,48.67,48.75,93191.0,41.0073,41.0325,40.9064,40.9736,93191.0
2019-09-03 10:50:00,48.75,48.88,48.74,48.87,65820.0,40.9736,41.0829,40.9652,41.0745,65820.0
2019-09-03 10:55:00,48.87,48.91,48.81,48.87,54498.0,41.0745,41.1081,41.0241,41.0745,54498.0
2019-09-03 11:00:00,48.88,48.93,48.84,48.92,46064.0,41.0829,41.1249,41.0493,41.1165,46064.0
2019-09-03 11:05:00,48.91,48.92,48.83,48.83,56362.0,41.1081,41.1165,41.0409,41.0409,56362.0
2019-09-03 11:10:00,48.84,48.84,48.66,48.68,53184.0,41.0493,41.0493,40.898,40.9148,53184.0
2019-09-03 11:15:00,48.68,48.75,48.66,48.74,30677.0,40.9148,40.9736,40.898,40.9652,30677.0
2019-09-03 11:20:00,48.73,48.82,48.71,48.75,26442.0,40.9568,41.0325,40.94,40.9736,26442.0
2019-09-03 11:25:00,48.75,48.89,48.7,48.83,58052.0,40.9736,41.0913,40.9316,41.0409,58052.0
2019-09-03 11:30:00,48.83,48.93,48.73,48.82,39821.0,41.0409,41.1249,40.9568,41.0325,39821.0
2019-09-03 11:35:00,48.83,48.92,48.8,48.91,92316.0,41.0409,41.1165,41.0157,41.1081,92316.0
2019-09-03 11:40:00,48.91,48.97,48.87,48.94,85255.0,41.1081,41.1586,41.0745,41.1333,85255.0
2019-09-03 11:45:00,48.94,48.98,48.85,48.97,120235.0,41.1333,41.167,41.0577,41.1586,120235.0
2019-09-03 11:50:00,48.97,48.97,48.86,48.89,24582.0,41.1586,41.1586,41.0661,41.0913,24582.0
2019-09-03 11:55:00,48.88,48.88,48.81,48.81,101261.0,41.0829,41.0829,41.0241,41.0241,101261.0
2019-09-03 12:00:00,48.8,48.84,48.76,48.82,55193.0,41.0157,41.0493,40.9821,41.0325,55193.0
2019-09-03 12:05:00,48.81,48.89,48.8,48.83,30358.0,41.0241,41.0913,41.0157,41.0409,30358.0
2019-09-03 12:10:00,48.83,48.89,48.83,48.88,25630.0,41.0409,41.0913,41.0409,41.0829,25630.0
2019-09-03 12:15:00,48.89,48.96,48.86,48.96,35236.0,41.0913,41.1502,41.0661,41.1502,35236.0
2019-09-03 12:20:00,48.96,49.01,48.95,48.97,68548.0,41.1502,41.1922,41.1417,41.1586,68548.0
2019-09-03 12:25:00,48.97,49.01,48.93,48.97,60044.0,41.1586,41.1922,41.1249,41.1586,60044.0
2019-09-03 12:30:00,48.96,48.96,48.88,48.89,144229.0,41.1502,41.1502,41.0829,41.0913,144229.0
2019-09-03 12:35:00,48.89,48.96,48.88,48.95,77665.0,41.0913,41.1502,41.0829,41.1417,77665.0
2019-09-03 12:40:00,48.95,48.95,48.9,48.93,12920.0,41.1417,41.1417,41.0997,41.1249,12920.0
2019-09-03 12:45:00,48.92,49.03,48.92,48.99,17855.0,41.1165,41.209,41.1165,41.1754,17855.0
2019-09-03 12:50:00,48.98,48.98,48.87,48.89,17169.0,41.167,41.167,41.0745,41.0913,17169.0
2019-09-03 12:55:00,48.89,48.91,48.87,48.88,7531.0,41.0913,41.1081,41.0745,41.0829,7531.0
2019-09-03 13:00:00,48.87,48.95,48.85,48.86,15356.0,41.0745,41.1417,41.0577,41.0661,15356.0
2019-09-03 13:05:00,48.86,48.9,48.85,48.89,16502.0,41.0661,41.0997,41.0577,41.0913,16502.0
2019-09-03 13:10:00,48.88,48.91,48.87,48.89,9927.0,41.0829,41.1081,41.0745,41.0913,9927.0
2019-09-03 13:15:00,48.88,48.94,48.87,48.89,15240.0,41.0829,41.1333,41.0745,41.0913,15240.0
2019-09-03 13:20:00,48.89,48.89,48.82,48.84,27558.0,41.0913,41.0913,41.0325,41.0493,27558.0
2019-09-03 13:25:00,48.84,48.9,48.84,48.86,10848.0,41.0493,41.0997,41.0493,41.0661,10848.0
2019-09-03 13:30:00,48.85,48.88,48.78,48.78,30614.0,41.0577,41.0829,40.9989,40.9989,30614.0
2019-09-03 13:35:00,48.78,48.79,48.73,48.75,22040.0,40.9989,41.0073,40.9568,40.9736,22040.0
2019-09-03 13:40:00,48.75,48.78,48.73,48.77,24991.0,40.9736,40.9989,40.9568,40.9905,24991.0
2019-09-03 13:45:00,48.77,48.84,48.75,48.83,46155.0,40.9905,41.0493,40.9736,41.0409,46155.0
2019-09-03 13:50:00,48.82,48.82,48.74,48.77,32590.0,41.0325,41.0325,40.9652,40.9905,32590.0
2019-09-03 13:55:00,48.78,48.86,48.78,48.85,21631.0,40.9989,41.0661,40.9989,41.0577,21631.0
2019-09-03 14:00:00,48.85,48.95,48.85,48.93,36602.0,41.0577,41.1417,41.0577,41.1249,36602.0
2019-09-03 14:05:00,48.93,48.93,48.88,48.91,38172.0,41.1249,41.1249,41.0829,41.1081,38172.0
2019-09-03 14:10:00,48.92,49.01,48.92,49.01,60422.0,41.1165,41.1922,41.1165,41.1922,60422.0
2019-09-03 14:15:00,48.99,49.02,48.97,48.97,86156.0,41.1754,41.2006,41.1586,41.1586,86156.0
2019-09-03 14:20:00,48.98,49.02,48.95,48.96,36411.0,41.167,41.2006,41.1417,41.1502,36411.0
2019-09-03 14:25:00,48.96,48.96,48.91,48.95,34359.0,41.1502,41.1502,41.1081,41.1417,34359.0
2019-09-03 14:30:00,48.95,49.02,48.93,48.98,28212.0,41.1417,41.2006,41.1249,41.167,28212.0
2019-09-03 14:35:00,48.98,48.99,48.91,48.92,25265.0,41.167,41.1754,41.1081,41.1165,25265.0
2019-09-03 14:40:00,48.92,48.96,48.9,48.94,24733.0,41.1165,41.1502,41.0997,41.1333,24733.0
2019-09-03 14:45:00,48.94,48.95,48.89,48.94,37370.0,41.1333,41.1417,41.0913,41.1333,37370.0
2019-09-03 14:50:00,48.94,49.0,48.93,48.95,41739.0,41.1333,41.1838,41.1249,41.1417,41739.0
2019-09-03 14:55:00,48.95,48.98,48.91,48.97,34910.0,41.1417,41.167,41.1081,41.1586,34910.0
2019-09-03 15:00:00,48.97,49.02,48.94,48.99,48541.0,41.1586,41.2006,41.1333,41.1754,48541.0
2019-09-03 15:05:00,48.98,49.02,48.97,49.01,26742.0,41.167,41.2006,41.1586,41.1922,26742.0
2019-09-03 15:10:00,49.01,49.06,48.99,49.04,100165.0,41.1922,41.2342,41.1754,41.2174,100165.0
2019-09-03 15:15:00,49.04,49.11,49.02,49.1,66229.0,41.2174,41.2762,41.2006,41.2678,66229.0
2019-09-03 15:20:00,49.1,49.14,49.1,49.13,118308.0,41.2678,41.3014,41.2678,41.293,118308.0
2019-09-03 15:25:00,49.13,49.15,49.11,49.14,79326.0,41.293,41.3098,41.2762,41.3014,79326.0
2019-09-03 15:30:00,49.14,49.19,49.11,49.17,66896.0,41.3014,41.3435,41.2762,41.3267,66896.0
2019-09-03 15:35:00,49.16,49.2,49.15,49.16,111272.0,41.3182,41.3519,41.3098,41.3182,111272.0
2019-09-03 15:40:00,49.16,49.17,49.07,49.07,74681.0,41.3182,41.3267,41.2426,41.2426,74681.0
2019-09-03 15:45:00,49.08,49.12,49.02,49.02,219304.0,41.251,41.2846,41.2006,41.2006,219304.0
2019-09-03 15:50:00,49.02,49.09,49.02,49.03,293212.0,41.2006,41.2594,41.2006,41.209,293212.0
2019-09-03 15:55:00,49.02,49.03,48.89,48.97,1117687.0,41.2006,41.209,41.0913,41.1586,1117687.0
2019-09-04 09:30:00,49.38,49.59,49.36,49.42,167015.0,41.5032,41.6797,41.4863,41.5368,167015.0
2019-09-04 09:35:00,49.42,49.45,49.32,49.35,120471.0,41.5368,41.562,41.4527,41.4779,120471.0
2019-09-04 09:40:00,49.33,49.44,49.31,49.36,76962.0,41.4611,41.5536,41.4443,41.4863,76962.0
2019-09-04 09:45:00,49.35,49.39,49.25,49.28,40743.0,41.4779,41.5116,41.3939,41.4191,40743.0
2019-09-04 09:50:00,49.28,49.38,49.25,49.34,47076.0,41.4191,41.5032,41.3939,41.4695,47076.0
2019-09-04 09:55:00,49.33,49.37,49.29,49.33,19875.0,41.4611,41.4947,41.4275,41.4611,19875.0
2019-09-04 10:00:00,49.33,49.5,49.33,49.47,52257.0,41.4611,41.604,41.4611,41.5788,52257.0
2019-09-04 10:05:00,49.47,49.53,49.4,49.41,45293.0,41.5788,41.6292,41.52,41.5284,45293.0
2019-09-04 10:10:00,49.41,49.43,49.26,49.3,41765.0,41.5284,41.5452,41.4023,41.4359,41765.0
2019-09-04 10:15:00,49.29,49.33,49.27,49.29,82039.0,41.4275,41.4611,41.4107,41.4275,82039.0
2019-09-04 10:20:00,49.29,49.37,49.28,49.29,58462.0,41.4275,41.4947,41.4191,41.4275,58462.0
2019-09-04 10:25:00,49.26,49.39,49.26,49.36,20104.0,41.4023,41.5116,41.4023,41.4863,20104.0
2019-09-04 10:30:00,49.35,49.43,49.33,49.42,111089.0,41.4779,41.5452,41.4611,41.5368,111089.0
2019-09-04 10:35:00,49.41,49.43,49.38,49.39,59770.0,41.5284,41.5452,41.5032,41.5116,59770.0
2019-09-04 10:40:00,49.38,49.4,49.31,49.38,27809.0,41.5032,41.52,41.4443,41.5032,27809.0
2019-09-04 10:45:00,49.38,49.43,49.36,49.43,19142.0,41.5032,41.5452,41.4863,41.5452,19142.0
2019-09-04 10:50:00,49.44,49.49,49.38,49.4,175861.0,41.5536,41.5956,41.5032,41.52,175861.0
2019-09-04 10:55:00,49.41,49.43,49.34,49.34,32493.0,41.5284,41.5452,41.4695,41.4695,32493.0
2019-09-04 11:00:00,49.34,49.36,49.26,49.27,14373.0,41.4695,41.4863,41.4023,41.4107,14373.0
2019-09-04 11:05:00,49.28,49.34,49.25,49.34,34753.0,41.4191,41.4695,41.3939,41.4695,34753.0
2019-09-04 11:10:00,49.33,49.35,49.26,49.28,54108.0,41.4611,41.4779,41.4023,41.4191,54108.0
2019-09-04 11:15:00,49.27,49.37,49.27,49.37,11093.0,41.4107,41.4947,41.4107,41.4947,11093.0
2019-09-04 11:20:00,49.37,49.38,49.32,49.33,10453.0,41.4947,41.5032,41.4527,41.4611,10453.0
2019-09-04 11:25:00,49.34,49.34,49.25,49.29,22188.0,41.4695,41.4695,41.3939,41.4275,22188.0
2019-09-04 11:30:00,49.29,49.33,49.28,49.33,10204.0,41.4275,41.4611,41.4191,41.4611,10204.0
2019-09-04 11:35:00,49.33,49.35,49.24,49.24,42301.0,41.4611,41.4779,41.3855,41.3855,42301.0
2019-09-04 11:40:00,49.24,49.31,49.24,49.28,149071.0,41.3855,41.4443,41.3855,41.4191,149071.0
2019-09-04 11:45:00,49.28,49.29,49.16,49.18,152470.0,41.4191,41.4275,41.3182,41.3351,152470.0
2019-09-04 11:50:00,49.18,49.19,49.09,49.14,43876.0,41.3351,41.3435,41.2594,41.3014,43876.0
2019-09-04 11:55:00,49.14,49.17,49.12,49.16,15227.0,41.3014,41.3267,41.2846,41.3182,15227.0
2019-09-04 12:00:00,49.17,49.23,49.15,49.23,13892.0,41.3267,41.3771,41.3098,41.3771,13892.0
2019-09-04 12:05:00,49.23,49.23,49.17,49.18,12645.0,41.3771,41.3771,41.3267,41.3351,12645.0
2019-09-04 12:10:00,49.17,49.17,49.13,49.15,64033.0,41.3267,41.3267,41.293,41.3098,64033.0
2019-09-04 12:15:00,49.15,49.15,49.05,49.07,29689.0,41.3098,41.3098,41.2258,41.2426,29689.0
2019-09-04 12:20:00,49.08,49.1,49.05,49.08,21552.0,41.251,41.2678,41.2258,41.251,21552.0
2019-09-04 12:25:00,49.09,49.17,49.09,49.17,11571.0,41.2594,41.3267,41.2594,41.3267,11571.0
2019-09-04 12:30:00,49.16,49.18,49.12,49.12,29080.0,41.3182,41.3351,41.2846,41.2846,29080.0
2019-09-04 12:35:00,49.13,49.16,49.09,49.09,19517.0,41.293,41.3182,41.2594,41.2594,19517.0
2019-09-04 12:40:00,49.09,49.11,49.08,49.1,10450.0,41.2594,41.2762,41.251,41.2678,10450.0
2019-09-04 12:45:00,49.11,49.15,49.07,49.13,25186.0,41.2762,41.3098,41.2426,41.293,25186.0
2019-09-04 12:50:00,49.13,49.14,49.09,49.1,111209.0,41.293,41.3014,41.2594,41.2678,111209.0
2019-09-04 12:55:00,49.09,49.14,49.07,49.13,47407.0,41.2594,41.3014,41.2426,41.293,47407.0
2019-09-04 13:00:00,49.13,49.15,49.1,49.1,50701.0,41.293,41.3098,41.2678,41.2678,50701.0
2019-09-04 13:05:00,49.11,49.13,49.09,49.13,29516.0,41.2762,41.293,41.2594,41.293,29516.0
2019-09-04 13:10:00,49.13,49.13,49.09,49.11,15885.0,41.293,41.293,41.2594,41.2762,15885.0
2019-09-04 13:15:00,49.1,49.11,49.05,49.05,27090.0,41.2678,41.2762,41.2258,41.2258,27090.0
2019-09-04 13:20:00,49.05,49.11,49.05,49.09,17102.0,41.2258,41.2762,41.2258,41.2594,17102.0
2019-09-04 13:25:00,49.09,49.2,49.09,49.2,6400.0,41.2594,41.3519,41.2594,41.3519,6400.0
2019-09-04 13:30:00,49.2,49.2,49.15,49.15,9551.0,41.3519,41.3519,41.3098,41.3098,9551.0
2019-09-04 13:35:00,49.14,49.16,49.09,49.1,28793.0,41.3014,41.3182,41.2594,41.2678,28793.0
2019-09-04 13:40:00,49.1,49.11,49.02,49.05,164652.0,41.2678,41.2762,41.2006,41.2258,164652.0
2019-09-04 13:45:00,49.05,49.06,49.02,49.02,25771.0,41.2258,41.2342,41.2006,41.2006,25771.0
2019-09-04 13:50:00,49.02,49.07,49.01,49.07,80110.0,41.2006,41.2426,41.1922,41.2426,80110.0
2019-09-04 13:55:00,49.06,49.12,49.05,49.07,15593.0,41.2342,41.2846,41.2258,41.2426,15593.0
2019-09-04 14:00:00,49.08,49.16,49.07,49.13,33868.0,41.251,41.3182,41.2426,41.293,33868.0
2019-09-04 14:05:00,49.13,49.14,49.09,49.09,15445.0,41.293,41.3014,41.2594,41.2594,15445.0
2019-09-04 14:10:00,49.1,49.11,49.05,49.1,14906.0,41.2678,41.2762,41.2258,41.2678,14906.0
2019-09-04 14:15:00,49.1,49.19,49.1,49.17,29289.0,41.2678,41.3435,41.2678,41.3267,29289.0
2019-09-04 14:20:00,49.18,49.21,49.17,49.17,31805.0,41.3351,41.3603,41.3267,41.3267,31805.0
2019-09-04 14:25:00,49.18,49.23,49.18,49.22,21358.0,41.3351,41.3771,41.3351,41.3687,21358.0
2019-09-04 14:30:00,49.21,49.25,49.2,49.24,20869.0,41.3603,41.3939,41.3519,41.3855,20869.0
2019-09-04 14:35:00,49.23,49.24,49.21,49.21,13061.0,41.3771,41.3855,41.3603,41.3603,13061.0
2019-09-04 14:40:00,49.21,49.27,49.21,49.25,16113.0,41.3603,41.4107,41.3603,41.3939,16113.0
2019-09-04 14:45:00,49.25,49.31,49.23,49.31,18451.0,41.3939,41.4443,41.3771,41.4443,18451.0
2019-09-04 14:50:00,49.32,49.38,49.31,49.35,47586.0,41.4527,41.5032,41.4443,41.4779,47586.0
2019-09-04 14:55:00,49.36,49.37,49.32,49.36,17698.0,41.4863,41.4947,41.4527,41.4863,17698.0
2019-09-04 15:00:00,49.36,49.4,49.36,49.4,13961.0,41.4863,41.52,41.4863,41.52,13961.0
2019-09-04 15:05:00,49.43,49.43,49.38,49.42,23367.0,41.5452,41.5452,41.5032,41.5368,23367.0
2019-09-04 15:10:00,49.42,49.5,49.42,49.49,62090.0,41.5368,41.604,41.5368,41.5956,62090.0
2019-09-04 15:15:00,49.49,49.49,49.41,49.43,46221.0,41.5956,41.5956,41.5284,41.5452,46221.0
2019-09-04 15:20:00,49.42,49.43,49.39,49.4,40208.0,41.5368,41.5452,41.5116,41.52,40208.0
2019-09-04 15:25:00,49.4,49.41,49.36,49.4,41278.0,41.52,41.5284,41.4863,41.52,41278.0
2019-09-04 15:30:00,49.4,49.44,49.39,49.41,83437.0,41.52,41.5536,41.5116,41.5284,83437.0
2019-09-04 15:35:00,49.41,49.44,49.37,49.38,58957.0,41.5284,41.5536,41.4947,41.5032,58957.0
2019-09-04 15:40:00,49.38,49.41,49.37,49.39,58981.0,41.5032,41.5284,41.4947,41.5116,58981.0
2019-09-04 15:45:00,49.39,49.4,49.35,49.4,115157.0,41.5116,41.52,41.4779,41.52,115157.0
2019-09-04 15:50:00,49.4,49.42,49.37,49.38,121101.0,41.52,41.5368,41.4947,41.5032,121101.0
2019-09-04 15:55:00,49.38,49.4,49.32,49.34,613475.0,41.5032,41.52,41.4527,41.4695,613475.0
2019-09-05 09:30:00,50.19,50.58,50.15,50.41,337116.0,42.1839,42.5117,42.1503,42.3689,337116.0
2019-09-05 09:35:00,50.41,50.61,50.38,50.57,229484.0,42.3689,42.537,42.3436,42.5033,229484.0
2019-09-05 09:40:00,50.56,50.62,50.42,50.46,83929.0,42.4949,42.5454,42.3773,42.4109,83929.0
2019-09-05 09:45:00,50.47,50.56,50.41,50.52,98570.0,42.4193,42.4949,42.3689,42.4613,98570.0
2019-09-05 09:50:00,50.51,50.62,50.46,50.54,209774.0,42.4529,42.5454,42.4109,42.4781,209774.0
2019-09-05 09:55:00,50.54,50.59,50.48,50.54,217359.0,42.4781,42.5201,42.4277,42.4781,217359.0
2019-09-05 10:00:00,50.57,50.99,50.56,50.95,342497.0,42.5033,42.8563,42.4949,42.8227,342497.0
2019-09-05 10:05:00,50.95,51.0,50.87,50.95,290866.0,42.8227,42.8647,42.7555,42.8227,290866.0
2019-09-05 10:10:00,50.95,51.01,50.92,50.98,229471.0,42.8227,42.8731,42.7975,42.8479,229471.0
2019-09-05 10:15:00,50.98,51.12,50.98,51.08,329039.0,42.8479,42.9656,42.8479,42.932,329039.0
2019-09-05 10:20:00,51.08,51.25,51.03,51.2,211900.0,42.932,43.0749,42.89,43.0328,211900.0
2019-09-05 10:25:00,51.19,51.23,51.09,51.17,155982.0,43.0244,43.0581,42.9404,43.0076,155982.0
2019-09-05 10:30:00,51.17,51.25,51.12,51.23,342112.0,43.0076,43.0749,42.9656,43.0581,342112.0
2019-09-05 10:35:00,51.24,51.28,51.2,51.26,277583.0,43.0665,43.1001,43.0328,43.0833,277583.0
2019-09-05 10:40:00,51.27,51.29,51.15,51.18,105043.0,43.0917,43.1085,42.9908,43.016,105043.0
2019-09-05 10:45:00,51.18,51.23,51.07,51.08,134421.0,43.016,43.0581,42.9236,42.932,134421.0
2019-09-05 10:50:00,51.09,51.18,51.09,51.1,110978.0,42.9404,43.016,42.9404,42.9488,110978.0
2019-09-05 10:55:00,51.1,51.1,50.95,51.02,78863.0,42.9488,42.9488,42.8227,42.8815,78863.0
2019-09-05 11:00:00,51.03,51.11,50.97,51.06,377347.0,42.89,42.9572,42.8395,42.9152,377347.0
2019-09-05 11:05:00,51.07,51.1,51.0,51.05,102504.0,42.9236,42.9488,42.8647,42.9068,102504.0
2019-09-05 11:10:00,51.05,51.07,50.96,50.97,68517.0,42.9068,42.9236,42.8311,42.8395,68517.0
2019-09-05 11:15:00,50.97,50.97,50.89,50.95,42779.0,42.8395,42.8395,42.7723,42.8227,42779.0
2019-09-05 11:20:00,50.95,51.0,50.89,50.91,72244.0,42.8227,42.8647,42.7723,42.7891,72244.0
2019-09-05 11:25:00,50.91,50.98,50.88,50.96,36824.0,42.7891,42.8479,42.7639,42.8311,36824.0
2019-09-05 11:30:00,50.95,50.96,50.84,50.9,166997.0,42.8227,42.8311,42.7303,42.7807,166997.0
2019-09-05 11:35:00,50.91,50.95,50.84,50.84,119642.0,42.7891,42.8227,42.7303,42.7303,119642.0
2019-09-05 11:40:00,50.85,50.88,50.83,50.84,54043.0,42.7387,42.7639,42.7219,42.7303,54043.0
2019-09-05 11:45:00,50.84,50.84,50.78,50.8,72959.0,42.7303,42.7303,42.6798,42.6966,72959.0
2019-09-05 11:50:00,50.82,50.86,50.79,50.83,83197.0,42.7135,42.7471,42.6882,42.7219,83197.0
2019-09-05 11:55:00,50.83,50.85,50.8,50.82,32880.0,42.7219,42.7387,42.6966,42.7135,32880.0
2019-09-05 12:00:00,50.82,50.84,50.78,50.79,15058.0,42.7135,42.7303,42.6798,42.6882,15058.0
2019-09-05 12:05:00,50.78,50.8,50.73,50.74,25082.0,42.6798,42.6966,42.6378,42.6462,25082.0
2019-09-05 12:10:00,50.73,50.81,50.73,50.77,31344.0,42.6378,42.705,42.6378,42.6714,31344.0
2019-09-05 12:15:00,50.77,50.8,50.72,50.73,54364.0,42.6714,42.6966,42.6294,42.6378,54364.0
2019-09-05 12:20:00,50.74,50.75,50.66,50.7,35772.0,42.6462,42.6546,42.579,42.6126,35772.0
2019-09-05 12:25:00,50.69,50.71,50.67,50.69,34548.0,42.6042,42.621,42.5874,42.6042,34548.0
2019-09-05 12:30:00,50.69,50.69,50.66,50.69,21643.0,42.6042,42.6042,42.579,42.6042,21643.0
2019-09-05 12:35:00,50.69,50.69,50.63,50.68,82957.0,42.6042,42.6042,42.5538,42.5958,82957.0
2019-09-05 12:40:00,50.69,50.75,50.68,50.73,48320.0,42.6042,42.6546,42.5958,42.6378,48320.0
2019-09-05 12:45:00,50.74,50.79,50.72,50.73,16388.0,42.6462,42.6882,42.6294,42.6378,16388.0
2019-09-05 12:50:00,50.72,50.73,50.67,50.7,19556.0,42.6294,42.6378,42.5874,42.6126,19556.0
2019-09-05 12:55:00,50.71,50.77,50.71,50.75,21830.0,42.621,42.6714,42.621,42.6546,21830.0
2019-09-05 13:00:00,50.76,50.8,50.71,50.71,47060.0,42.663,42.6966,42.621,42.621,47060.0
2019-09-05 13:05:00,50.71,50.72,50.65,50.72,36751.0,42.621,42.6294,42.5706,42.6294,36751.0
2019-09-05 13:10:00,50.72,50.78,50.72,50.75,47167.0,42.6294,42.6798,42.6294,42.6546,47167.0
2019-09-05 13:15:00,50.75,50.77,50.72,50.73,18715.0,42.6546,42.6714,42.6294,42.6378,18715.0
2019-09-05 13:20:00,50.75,50.76,50.72,50.75,39239.0,42.6546,42.663,42.6294,42.6546,39239.0
2019-09-05 13:25:00,50.75,50.78,50.75,50.76,22861.0,42.6546,42.6798,42.6546,42.663,22861.0
2019-09-05 13:30:00,50.76,50.76,50.7,50.73,18275.0,42.663,42.663,42.6126,42.6378,18275.0
2019-09-05 13:35:00,50.73,50.73,50.68,50.72,24383.0,42.6378,42.6378,42.5958,42.6294,24383.0
2019-09-05 13:40:00,50.71,50.71,50.67,50.68,13531.0,42.621,42.621,42.5874,42.5958,13531.0
2019-09-05 13:45:00,50.69,50.78,50.68,50.75,108916.0,42.6042,42.6798,42.5958,42.6546,108916.0
2019-09-05 13:50:00,50.76,50.79,50.76,50.79,13233.0,42.663,42.6882,42.663,42.6882,13233.0
2019-09-05 13:55:00,50.79,50.85,50.78,50.82,33773.0,42.6882,42.7387,42.6798,42.7135,33773.0
2019-09-05 14:00:00,50.82,50.83,50.76,50.79,32424.0,42.7135,42.7219,42.663,42.6882,32424.0
2019-09-05 14:05:00,50.78,50.82,50.76,50.82,17947.0,42.6798,42.7135,42.663,42.7135,17947.0
2019-09-05 14:10:00,50.83,50.86,50.82,50.85,22798.0,42.7219,42.7471,42.7135,42.7387,22798.0
2019-09-05 14:15:00,50.85,50.86,50.81,50.83,22576.0,42.7387,42.7471,42.705,42.7219,22576.0
2019-09-05 14:20:00,50.83,50.83,50.74,50.79,25188.0,42.7219,42.7219,42.6462,42.6882,25188.0
2019-09-05 14:25:00,50.79,50.84,50.77,50.79,35269.0,42.6882,42.7303,42.6714,42.6882,35269.0
2019-09-05 14:30:00,50.79,50.8,50.7,50.7,15969.0,42.6882,42.6966,42.6126,42.6126,15969.0
2019-09-05 14:35:00,50.69,50.74,50.67,50.68,20137.0,42.6042,42.6462,42.5874,42.5958,20137.0
2019-09-05 14:40:00,50.69,50.72,50.65,50.71,27250.0,42.6042,42.6294,42.5706,42.621,27250.0
2019-09-05 14:45:00,50.71,50.75,50.69,50.72,26810.0,42.621,42.6546,42.6042,42.6294,26810.0
2019-09-05 14:50:00,50.73,50.73,50.68,50.71,35266.0,42.6378,42.6378,42.5958,42.621,35266.0
2019-09-05 14:55:00,50.71,50.77,50.7,50.76,45481.0,42.621,42.6714,42.6126,42.663,45481.0
2019-09-05 15:00:00,50.76,50.84,50.76,50.83,147525.0,42.663,42.7303,42.663,42.7219,147525.0
2019-09-05 15:05:00,50.83,50.84,50.77,50.8,144295.0,42.7219,42.7303,42.6714,42.6966,144295.0
2019-09-05 15:10:00,50.8,50.82,50.76,50.79,35410.0,42.6966,42.7135,42.663,42.6882,35410.0
2019-09-05 15:15:00,50.8,50.84,50.78,50.84,22625.0,42.6966,42.7303,42.6798,42.7303,22625.0
2019-09-05 15:20:00,50.84,50.84,50.75,50.82,84277.0,42.7303,42.7303,42.6546,42.7135,84277.0
2019-09-05 15:25:00,50.82,50.9,50.79,50.89,57514.0,42.7135,42.7807,42.6882,42.7723,57514.0
2019-09-05 15:30:00,50.88,50.93,50.88,50.91,294487.0,42.7639,42.8059,42.7639,42.7891,294487.0
2019-09-05 15:35:00,50.9,50.92,50.89,50.89,242305.0,42.7807,42.7975,42.7723,42.7723,242305.0
2019-09-05 15:40:00,50.9,50.92,50.88,50.89,282402.0,42.7807,42.7975,42.7639,42.7723,282402.0
2019-09-05 15:45:00,50.89,50.9,50.8,50.8,258741.0,42.7723,42.7807,42.6966,42.6966,258741.0
2019-09-05 15:50:00,50.81,50.81,50.73,50.79,368925.0,42.705,42.705,42.6378,42.6882,368925.0
2019-09-05 15:55:00,50.79,50.79,50.72,50.74,1024568.0,42.6882,42.6882,42.6294,42.6462,1024568.0
2019-09-06 09:30:00,50.74,50.99,50.73,50.73,90851.0,42.6462,42.8563,42.6378,42.6378,90851.0
2019-09-06 09:35:00,50.72,50.74,50.58,50.62,71944.0,42.6294,42.6462,42.5117,42.5454,71944.0
2019-09-06 09:40:00,50.62,50.63,50.36,50.37,142540.0,42.5454,42.5538,42.3268,42.3352,142540.0
2019-09-06 09:45:00,50.38,50.69,50.35,50.67,68076.0,42.3436,42.6042,42.3184,42.5874,68076.0
2019-09-06 09:50:00,50.67,50.69,50.54,50.64,300793.0,42.5874,42.6042,42.4781,42.5622,300793.0
2019-09-06 09:55:00,50.63,50.64,50.52,50.57,34125.0,42.5538,42.5622,42.4613,42.5033,34125.0
2019-09-06 10:00:00,50.57,50.62,50.53,50.56,78550.0,42.5033,42.5454,42.4697,42.4949,78550.0
2019-09-06 10:05:00,50.58,50.66,50.54,50.54,71992.0,42.5117,42.579,42.4781,42.4781,71992.0
2019-09-06 10:10:00,50.54,50.7,50.53,50.69,64622.0,42.4781,42.6126,42.4697,42.6042,64622.0
2019-09-06 10:15:00,50.69,50.76,50.69,50.71,116633.0,42.6042,42.663,42.6042,42.621,116633.0
2019-09-06 10:20:00,50.72,50.84,50.69,50.82,204549.0,42.6294,42.7303,42.6042,42.7135,204549.0
2019-09-06 10:25:00,50.82,50.83,50.73,50.8,88816.0,42.7135,42.7219,42.6378,42.6966,88816.0
2019-09-06 10:30:00,50.82,50.84,50.74,50.78,11267.0,42.7135,42.7303,42.6462,42.6798,11267.0
2019-09-06 10:35:00,50.78,50.82,50.76,50.79,14688.0,42.6798,42.7135,42.663,42.6882,14688.0
2019-09-06 10:40:00,50.79,50.86,50.78,50.84,141520.0,42.6882,42.7471,42.6798,42.7303,141520.0
2019-09-06 10:45:00,50.86,50.93,50.85,50.89,33686.0,42.7471,42.8059,42.7387,42.7723,33686.0
2019-09-06 10:50:00,50.89,50.9,50.77,50.77,56477.0,42.7723,42.7807,42.6714,42.6714,56477.0
2019-09-06 10:55:00,50.77,50.81,50.67,50.68,95223.0,42.6714,42.705,42.5874,42.5958,95223.0
2019-09-06 11:00:00,50.68,50.73,50.67,50.69,75693.0,42.5958,42.6378,42.5874,42.6042,75693.0
2019-09-06 11:05:00,50.71,50.75,50.7,50.72,35160.0,42.621,42.6546,42.6126,42.6294,35160.0
2019-09-06 11:10:00,50.71,50.71,50.67,50.69,38973.0,42.621,42.621,42.5874,42.6042,38973.0
2019-09-06 11:15:00,50.69,50.75,50.67,50.74,97000.0,42.6042,42.6546,42.5874,42.6462,97000.0
2019-09-06 11:20:00,50.74,50.76,50.72,50.73,151536.0,42.6462,42.663,42.6294,42.6378,151536.0
2019-09-06 11:25:00,50.72,50.72,50.66,50.67,26291.0,42.6294,42.6294,42.579,42.5874,26291.0
2019-09-06 11:30:00,50.68,50.69,50.64,50.67,34086.0,42.5958,42.6042,42.5622,42.5874,34086.0
2019-09-06 11:35:00,50.67,50.74,50.67,50.69,17565.0,42.5874,42.6462,42.5874,42.6042,17565.0
2019-09-06 11:40:00,50.69,50.7,50.68,50.69,31515.0,42.6042,42.6126,42.5958,42.6042,31515.0
2019-09-06 11:45:00,50.69,50.7,50.64,50.67,21825.0,42.6042,42.6126,42.5622,42.5874,21825.0
2019-09-06 11:50:00,50.66,50.67,50.63,50.64,9848.0,42.579,42.5874,42.5538,42.5622,9848.0
2019-09-06 11:55:00,50.64,50.65,50.59,50.64,17836.0,42.5622,42.5706,42.5201,42.5622,17836.0
2019-09-06 12:00:00,50.64,50.68,50.62,50.68,19409.0,42.5622,42.5958,42.5454,42.5958,19409.0
2019-09-06 12:05:00,50.69,50.7,50.67,50.7,44322.0,42.6042,42.6126,42.5874,42.6126,44322.0
2019-09-06 12:10:00,50.69,50.7,50.68,50.69,19917.0,42.6042,42.6126,42.5958,42.6042,19917.0
2019-09-06 12:15:00,50.69,50.74,50.69,50.74,23854.0,42.6042,42.6462,42.6042,42.6462,23854.0
2019-09-06 12:20:00,50.73,50.75,50.71,50.73,20054.0,42.6378,42.6546,42.621,42.6378,20054.0
2019-09-06 12:25:00,50.72,50.74,50.68,50.69,9538.0,42.6294,42.6462,42.5958,42.6042,9538.0
2019-09-06 12:30:00,50.69,50.69,50.65,50.66,7949.0,42.6042,42.6042,42.5706,42.579,7949.0
2019-09-06 12:35:00,50.66,50.68,50.63,50.65,55244.0,42.579,42.5958,42.5538,42.5706,55244.0
2019-09-06 12:40:00,50.65,50.71,50.63,50.71,44492.0,42.5706,42.621,42.5538,42.621,44492.0
2019-09-06 12:45:00,50.7,50.72,50.67,50.67,40122.0,42.6126,42.6294,42.5874,42.5874,40122.0
2019-09-06 12:50:00,50.68,50.69,50.66,50.67,28089.0,42.5958,42.6042,42.579,42.5874,28089.0
2019-09-06 12:55:00,50.66,50.71,50.66,50.69,14773.0,42.579,42.621,42.579,42.6042,14773.0
2019-09-06 13:00:00,50.68,50.69,50.63,50.68,12750.0,42.5958,42.6042,42.5538,42.5958,12750.0
2019-09-06 13:05:00,50.67,50.67,50.63,50.64,24766.0,42.5874,42.5874,42.5538,42.5622,24766.0
2019-09-06 13:10:00,50.62,50.64,50.62,50.63,10404.0,42.5454,42.5622,42.5454,42.5538,10404.0
2019-09-06 13:15:00,50.64,50.64,50.61,50.61,14781.0,42.5622,42.5622,42.537,42.537,14781.0
2019-09-06 13:20:00,50.6,50.64,50.6,50.64,33189.0,42.5285,42.5622,42.5285,42.5622,33189.0
2019-09-06 13:25:00,50.64,50.66,50.61,50.65,39794.0,42.5622,42.579,42.537,42.5706,39794.0
2019-09-06 13:30:00,50.66,50.7,50.64,50.66,27551.0,42.579,42.6126,42.5622,42.579,27551.0
2019-09-06 13:35:00,50.65,50.67,50.6,50.6,10157.0,42.5706,42.5874,42.5285,42.5285,10157.0
2019-09-06 13:40:00,50.6,50.61,50.58,50.58,20763.0,42.5285,42.537,42.5117,42.5117,20763.0
2019-09-06 13:45:00,50.57,50.6,50.56,50.59,20737.0,42.5033,42.5285,42.4949,42.5201,20737.0
2019-09-06 13:50:00,50.59,50.64,50.58,50.63,15754.0,42.5201,42.5622,42.5117,42.5538,15754.0
2019-09-06 13:55:00,50.63,50.63,50.59,50.61,38535.0,42.5538,42.5538,42.5201,42.537,38535.0
2019-09-06 14:00:00,50.62,50.62,50.56,50.59,11909.0,42.5454,42.5454,42.4949,42.5201,11909.0
2019-09-06 14:05:00,50.58,50.6,50.57,50.58,23222.0,42.5117,42.5285,42.5033,42.5117,23222.0
2019-09-06 14:10:00,50.58,50.62,50.58,50.62,16316.0,42.5117,42.5454,42.5117,42.5454,16316.0
2019-09-06 14:15:00,50.62,50.63,50.58,50.58,20230.0,42.5454,42.5538,42.5117,42.5117,20230.0
2019-09-06 14:20:00,50.59,50.62,50.56,50.59,16945.0,42.5201,42.5454,42.4949,42.5201,16945.0
2019-09-06 14:25:00,50.6,50.6,50.56,50.59,22241.0,42.5285,42.5285,42.4949,42.5201,22241.0
2019-09-06 14:30:00,50.58,50.59,50.54,50.54,17571.0,42.5117,42.5201,42.4781,42.4781,17571.0
2019-09-06 14:35:00,50.54,50.55,50.53,50.53,16583.0,42.4781,42.4865,42.4697,42.4697,16583.0
2019-09-06 14:40:00,50.53,50.53,50.5,50.5,18992.0,42.4697,42.4697,42.4445,42.4445,18992.0
2019-09-06 14:45:00,50.5,50.5,50.46,50.47,15843.0,42.4445,42.4445,42.4109,42.4193,15843.0
2019-09-06 14:50:00,50.46,50.46,50.39,50.4,24678.0,42.4109,42.4109,42.352,42.3604,24678.0
2019-09-06 14:55:00,50.4,50.4,50.36,50.37,21437.0,42.3604,42.3604,42.3268,42.3352,21437.0
2019-09-06 15:00:00,50.38,50.4,50.36,50.36,31434.0,42.3436,42.3604,42.3268,42.3268,31434.0
2019-09-06 15:05:00,50.36,50.37,50.35,50.37,9857.0,42.3268,42.3352,42.3184,42.3352,9857.0
2019-09-06 15:10:00,50.37,50.49,50.36,50.49,53450.0,42.3352,42.4361,42.3268,42.4361,53450.0
2019-09-06 15:15:00,50.49,50.5,50.47,50.49,74052.0,42.4361,42.4445,42.4193,42.4361,74052.0
2019-09-06 15:20:00,50.5,50.54,50.49,50.5,86583.0,42.4445,42.4781,42.4361,42.4445,86583.0
2019-09-06 15:25:00,50.49,50.54,50.49,50.54,46976.0,42.4361,42.4781,42.4361,42.4781,46976.0
2019-09-06 15:30:00,50.54,50.6,50.54,50.59,287609.0,42.4781,42.5285,42.4781,42.5201,287609.0
2019-09-06 15:35:00,50.58,50.59,50.53,50.54,183093.0,42.5117,42.5201,42.4697,42.4781,183093.0
2019-09-06 15:40:00,50.54,50.56,50.51,50.54,157731.0,42.4781,42.4949,42.4529,42.4781,157731.0
2019-09-06 15:45:00,50.54,50.54,50.51,50.54,46877.0,42.4781,42.4781,42.4529,42.4781,46877.0
2019-09-06 15:50:00,50.53,50.56,50.51,50.52,138639.0,42.4697,42.4949,42.4529,42.4613,138639.0
2019-09-06 15:55:00,50.51,50.52,50.47,50.49,421059.0,42.4529,42.4613,42.4193,42.4361,421059.0
2019-09-09 09:30:00,50.97,51.17,50.73,50.8,372993.0,42.8395,43.0076,42.6378,42.6966,372993.0
2019-09-09 09:35:00,50.79,50.93,50.69,50.89,180971.0,42.6882,42.8059,42.6042,42.7723,180971.0
2019-09-09 09:40:00,50.91,51.08,50.89,50.98,92127.0,42.7891,42.932,42.7723,42.8479,92127.0
2019-09-09 09:45:00,50.99,51.05,50.92,51.04,111013.0,42.8563,42.9068,42.7975,42.8984,111013.0
2019-09-09 09:50:00,51.05,51.06,50.91,51.01,88941.0,42.9068,42.9152,42.7891,42.8731,88941.0
2019-09-09 09:55:00,51.01,51.19,51.0,51.12,213282.0,42.8731,43.0244,42.8647,42.9656,213282.0
2019-09-09 10:00:00,51.12,51.18,51.06,51.12,76455.0,42.9656,43.016,42.9152,42.9656,76455.0
2019-09-09 10:05:00,51.12,51.4,51.11,51.4,484400.0,42.9656,43.2009,42.9572,43.2009,484400.0
2019-09-09 10:10:00,51.39,51.57,51.37,51.54,102617.0,43.1925,43.3438,43.1757,43.3186,102617.0
2019-09-09 10:15:00,51.51,51.55,51.48,51.52,51019.0,43.2934,43.327,43.2682,43.3018,51019.0
2019-09-09 10:20:00,51.52,51.58,51.42,51.51,102805.0,43.3018,43.3522,43.2177,43.2934,102805.0
2019-09-09 10:25:00,51.52,51.54,51.37,51.41,158597.0,43.3018,43.3186,43.1757,43.2093,158597.0
2019-09-09 10:30:00,51.41,51.42,51.22,51.3,129757.0,43.2093,43.2177,43.0496,43.1169,129757.0
2019-09-09 10:35:00,51.3,51.38,51.26,51.34,103871.0,43.1169,43.1841,43.0833,43.1505,103871.0
2019-09-09 10:40:00,51.33,51.4,51.29,51.38,52626.0,43.1421,43.2009,43.1085,43.1841,52626.0
2019-09-09 10:45:00,51.39,51.43,51.31,51.38,59722.0,43.1925,43.2261,43.1253,43.1841,59722.0
2019-09-09 10:50:00,51.38,51.52,51.38,51.49,93052.0,43.1841,43.3018,43.1841,43.2766,93052.0
2019-09-09 10:55:00,51.5,51.69,51.47,51.64,194334.0,43.285,43.4447,43.2598,43.4027,194334.0
2019-09-09 11:00:00,51.64,51.71,51.6,51.71,154701.0,43.4027,43.4615,43.369,43.4615,154701.0
2019-09-09 11:05:00,51.7,51.76,51.65,51.69,88023.0,43.4531,43.5035,43.4111,43.4447,88023.0
2019-09-09 11:10:00,51.68,51.86,51.63,51.81,102394.0,43.4363,43.5876,43.3942,43.5455,102394.0
2019-09-09 11:15:00,51.81,51.88,51.74,51.78,218439.0,43.5455,43.6044,43.4867,43.5203,218439.0
2019-09-09 11:20:00,51.78,51.81,51.73,51.78,72251.0,43.5203,43.5455,43.4783,43.5203,72251.0
2019-09-09 11:25:00,51.78,51.91,51.76,51.89,326776.0,43.5203,43.6296,43.5035,43.6128,326776.0
2019-09-09 11:30:00,51.88,51.93,51.82,51.85,108453.0,43.6044,43.6464,43.5539,43.5792,108453.0
2019-09-09 11:35:00,51.86,51.88,51.84,51.85,82105.0,43.5876,43.6044,43.5707,43.5792,82105.0
2019-09-09 11:40:00,51.86,51.88,51.8,51.84,41090.0,43.5876,43.6044,43.5371,43.5707,41090.0
2019-09-09 11:45:00,51.84,51.85,51.79,51.83,44005.0,43.5707,43.5792,43.5287,43.5623,44005.0
2019-09-09 11:50:00,51.83,51.85,51.78,51.8,30483.0,43.5623,43.5792,43.5203,43.5371,30483.0
2019-09-09 11:55:00,51.79,51.94,51.79,51.93,65597.0,43.5287,43.6548,43.5287,43.6464,65597.0
2019-09-09 12:00:00,51.93,51.99,51.93,51.97,35352.0,43.6464,43.6968,43.6464,43.68,35352.0
2019-09-09 12:05:00,51.98,52.03,51.98,52.02,38154.0,43.6884,43.7304,43.6884,43.722,38154.0
2019-09-09 12:10:00,52.02,52.06,51.96,51.97,20981.0,43.722,43.7557,43.6716,43.68,20981.0
2019-09-09 12:15:00,51.98,51.99,51.78,51.79,129851.0,43.6884,43.6968,43.5203,43.5287,129851.0
2019-09-09 12:20:00,51.81,51.82,51.72,51.72,55043.0,43.5455,43.5539,43.4699,43.4699,55043.0
2019-09-09 12:25:00,51.72,51.73,51.58,51.59,71823.0,43.4699,43.4783,43.3522,43.3606,71823.0
2019-09-09 12:30:00,51.58,51.59,51.54,51.57,109480.0,43.3522,43.3606,43.3186,43.3438,109480.0
2019-09-09 12:35:00,51.56,51.56,51.46,51.47,87187.0,43.3354,43.3354,43.2514,43.2598,87187.0
2019-09-09 12:40:00,51.5,51.61,51.49,51.61,54110.0,43.285,43.3774,43.2766,43.3774,54110.0
2019-09-09 12:45:00,51.61,51.65,51.58,51.62,57107.0,43.3774,43.4111,43.3522,43.3858,57107.0
2019-09-09 12:50:00,51.62,51.67,51.62,51.66,19845.0,43.3858,43.4279,43.3858,43.4195,19845.0
2019-09-09 12:55:00,51.66,51.72,51.66,51.71,14595.0,43.4195,43.4699,43.4195,43.4615,14595.0
2019-09-09 13:00:00,51.71,51.76,51.7,51.73,17897.0,43.4615,43.5035,43.4531,43.4783,17897.0
2019-09-09 13:05:00,51.73,51.74,51.69,51.71,21941.0,43.4783,43.4867,43.4447,43.4615,21941.0
2019-09-09 13:10:00,51.72,51.73,51.66,51.66,30406.0,43.4699,43.4783,43.4195,43.4195,30406.0
2019-09-09 13:15:00,51.66,51.72,51.63,51.7,36034.0,43.4195,43.4699,43.3942,43.4531,36034.0
2019-09-09 13:20:00,51.71,51.73,51.67,51.69,15213.0,43.4615,43.4783,43.4279,43.4447,15213.0
2019-09-09 13:25:00,51.7,51.71,51.67,51.68,17630.0,43.4531,43.4615,43.4279,43.4363,17630.0
2019-09-09 13:30:00,51.68,51.73,51.67,51.72,38762.0,43.4363,43.4783,43.4279,43.4699,38762.0
2019-09-09 13:35:00,51.72,51.75,51.69,51.74,125855.0,43.4699,43.4951,43.4447,43.4867,125855.0
2019-09-09 13:40:00,51.75,51.85,51.71,51.82,38354.0,43.4951,43.5792,43.4615,43.5539,38354.0
2019-09-09 13:45:00,51.82,51.88,51.8,51.88,41953.0,43.5539,43.6044,43.5371,43.6044,41953.0
2019-09-09 13:50:00,51.88,51.92,51.87,51.87,26912.0,43.6044,43.638,43.596,43.596,26912.0
2019-09-09 13:55:00,51.88,51.91,51.87,51.89,30661.0,43.6044,43.6296,43.596,43.6128,30661.0
2019-09-09 14:00:00,51.89,51.98,51.85,51.98,119692.0,43.6128,43.6884,43.5792,43.6884,119692.0
2019-09-09 14:05:00,51.97,51.97,51.92,51.93,77707.0,43.68,43.68,43.638,43.6464,77707.0
2019-09-09 14:10:00,51.91,52.07,51.91,52.05,41700.0,43.6296,43.7641,43.6296,43.7472,41700.0
2019-09-09 14:15:00,52.05,52.08,52.01,52.06,50463.0,43.7472,43.7725,43.7136,43.7557,50463.0
2019-09-09 14:20:00,52.06,52.12,52.05,52.1,59096.0,43.7557,43.8061,43.7472,43.7893,59096.0
2019-09-09 14:25:00,52.1,52.16,52.1,52.14,54735.0,43.7893,43.8397,43.7893,43.8229,54735.0
2019-09-09 14:30:00,52.14,52.24,52.14,52.23,119354.0,43.8229,43.9069,43.8229,43.8985,119354.0
2019-09-09 14:35:00,52.23,52.24,52.17,52.23,191090.0,43.8985,43.9069,43.8481,43.8985,191090.0
2019-09-09 14:40:00,52.23,52.27,52.2,52.27,194230.0,43.8985,43.9322,43.8733,43.9322,194230.0
2019-09-09 14:45:00,52.27,52.28,52.21,52.23,70293.0,43.9322,43.9406,43.8817,43.8985,70293.0
2019-09-09 14:50:00,52.24,52.25,52.2,52.22,131523.0,43.9069,43.9153,43.8733,43.8901,131523.0
2019-09-09 14:55:00,52.22,52.36,52.22,52.36,301589.0,43.8901,44.0078,43.8901,44.0078,301589.0
2019-09-09 15:00:00,52.36,52.44,52.36,52.43,297353.0,44.0078,44.075,44.0078,44.0666,297353.0
2019-09-09 15:05:00,52.43,52.44,52.33,52.41,292094.0,44.0666,44.075,43.9826,44.0498,292094.0
2019-09-09 15:10:00,52.41,52.44,52.38,52.41,128409.0,44.0498,44.075,44.0246,44.0498,128409.0
2019-09-09 15:15:00,52.41,52.42,52.35,52.39,205618.0,44.0498,44.0582,43.9994,44.033,205618.0
2019-09-09 15:20:00,52.4,52.42,52.38,52.42,257256.0,44.0414,44.0582,44.0246,44.0582,257256.0
2019-09-09 15:25:00,52.42,52.47,52.42,52.47,391149.0,44.0582,44.1003,44.0582,44.1003,391149.0
2019-09-09 15:30:00,52.47,52.48,52.38,52.39,299587.0,44.1003,44.1087,44.0246,44.033,299587.0
2019-09-09 15:35:00,52.39,52.4,52.3,52.39,217003.0,44.033,44.0414,43.9574,44.033,217003.0
2019-09-09 15:40:00,52.39,52.41,52.32,52.33,162623.0,44.033,44.0498,43.9742,43.9826,162623.0
2019-09-09 15:45:00,52.32,52.34,52.26,52.27,313165.0,43.9742,43.991,43.9238,43.9322,313165.0
2019-09-09 15:50:00,52.27,52.29,52.23,52.23,388369.0,43.9322,43.949,43.8985,43.8985,388369.0
2019-09-09 15:55:00,52.23,52.28,52.19,52.28,782614.0,43.8985,43.9406,43.8649,43.9406,782614.0
2019-09-10 09:30:00,52.46,52.97,52.37,52.74,412756.0,44.0918,44.5205,44.0162,44.3272,412756.0
2019-09-10 09:35:00,52.73,52.97,52.72,52.75,264854.0,44.3188,44.5205,44.3104,44.3356,264854.0
2019-09-10 09:40:00,52.75,52.81,52.58,52.81,116241.0,44.3356,44.386,44.1927,44.386,116241.0
2019-09-10 09:45:00,52.83,52.94,52.7,52.82,365605.0,44.4028,44.4953,44.2936,44.3944,365605.0
2019-09-10 09:50:00,52.81,52.95,52.79,52.91,195118.0,44.386,44.5037,44.3692,44.4701,195118.0
2019-09-10 09:55:00,52.9,53.04,52.88,52.99,296559.0,44.4617,44.5793,44.4449,44.5373,296559.0
2019-09-10 10:00:00,52.99,53.03,52.9,53.02,247728.0,44.5373,44.5709,44.4617,44.5625,247728.0
2019-09-10 10:05:00,53.03,53.13,52.86,52.89,245451.0,44.5709,44.655,44.428,44.4533,245451.0
2019-09-10 10:10:00,52.88,52.94,52.79,52.83,207156.0,44.4449,44.4953,44.3692,44.4028,207156.0
2019-09-10 10:15:00,52.83,52.97,52.72,52.75,158051.0,44.4028,44.5205,44.3104,44.3356,158051.0
2019-09-10 10:20:00,52.75,52.95,52.71,52.95,106715.0,44.3356,44.5037,44.302,44.5037,106715.0
2019-09-10 10:25:00,52.95,53.01,52.89,53.01,124189.0,44.5037,44.5541,44.4533,44.5541,124189.0
2019-09-10 10:30:00,53.01,53.02,52.87,52.91,83427.0,44.5541,44.5625,44.4364,44.4701,83427.0
2019-09-10 10:35:00,52.9,52.92,52.75,52.75,89446.0,44.4617,44.4785,44.3356,44.3356,89446.0
2019-09-10 10:40:00,52.75,52.8,52.69,52.75,344652.0,44.3356,44.3776,44.2852,44.3356,344652.0
2019-09-10 10:45:00,52.76,52.78,52.63,52.63,47843.0,44.344,44.3608,44.2347,44.2347,47843.0
2019-09-10 10:50:00,52.64,52.7,52.48,52.48,105747.0,44.2431,44.2936,44.1087,44.1087,105747.0
2019-09-10 10:55:00,52.48,52.53,52.41,52.52,123857.0,44.1087,44.1507,44.0498,44.1423,123857.0
2019-09-10 11:00:00,52.49,52.55,52.47,52.5,42487.0,44.1171,44.1675,44.1003,44.1255,42487.0
2019-09-10 11:05:00,52.5,52.65,52.48,52.63,109803.0,44.1255,44.2515,44.1087,44.2347,109803.0
2019-09-10 11:10:00,52.64,52.67,52.56,52.62,420595.0,44.2431,44.2684,44.1759,44.2263,420595.0
2019-09-10 11:15:00,52.62,52.66,52.5,52.54,235923.0,44.2263,44.2599,44.1255,44.1591,235923.0
2019-09-10 11:20:00,52.54,52.59,52.52,52.53,20744.0,44.1591,44.2011,44.1423,44.1507,20744.0
2019-09-10 11:25:00,52.53,52.58,52.43,52.46,74793.0,44.1507,44.1927,44.0666,44.0918,74793.0
2019-09-10 11:30:00,52.45,52.57,52.42,52.51,112846.0,44.0834,44.1843,44.0582,44.1339,112846.0
2019-09-10 11:35:00,52.52,52.67,52.51,52.64,99393.0,44.1423,44.2684,44.1339,44.2431,99393.0
2019-09-10 11:40:00,52.64,52.72,52.59,52.72,32234.0,44.2431,44.3104,44.2011,44.3104,32234.0
2019-09-10 11:45:00,52.72,52.83,52.67,52.78,138561.0,44.3104,44.4028,44.2684,44.3608,138561.0
2019-09-10 11:50:00,52.76,52.93,52.76,52.9,356362.0,44.344,44.4869,44.344,44.4617,356362.0
2019-09-10 11:55:00,52.91,52.92,52.75,52.77,78182.0,44.4701,44.4785,44.3356,44.3524,78182.0
2019-09-10 12:00:00,52.78,52.81,52.6,52.68,66717.0,44.3608,44.386,44.2095,44.2768,66717.0
2019-09-10 12:05:00,52.67,52.8,52.65,52.79,31901.0,44.2684,44.3776,44.2515,44.3692,31901.0
2019-09-10 12:10:00,52.78,52.83,52.73,52.79,20457.0,44.3608,44.4028,44.3188,44.3692,20457.0
2019-09-10 12:15:00,52.8,52.93,52.79,52.89,37993.0,44.3776,44.4869,44.3692,44.4533,37993.0
2019-09-10 12:20:00,52.89,52.97,52.89,52.93,31100.0,44.4533,44.5205,44.4533,44.4869,31100.0
2019-09-10 12:25:00,52.94,52.96,52.89,52.95,22207.0,44.4953,44.5121,44.4533,44.5037,22207.0
2019-09-10 12:30:00,52.95,53.0,52.92,52.93,35088.0,44.5037,44.5457,44.4785,44.4869,35088.0
2019-09-10 12:35:00,52.94,52.99,52.94,52.95,21681.0,44.4953,44.5373,44.4953,44.5037,21681.0
2019-09-10 12:40:00,52.95,52.98,52.89,52.9,56289.0,44.5037,44.5289,44.4533,44.4617,56289.0
2019-09-10 12:45:00,52.89,53.0,52.89,52.97,52842.0,44.4533,44.5457,44.4533,44.5205,52842.0
2019-09-10 12:50:00,52.97,53.01,52.95,53.0,24524.0,44.5205,44.5541,44.5037,44.5457,24524.0
2019-09-10 12:55:00,52.99,53.0,52.86,52.86,61495.0,44.5373,44.5457,44.428,44.428,61495.0
2019-09-10 13:00:00,52.86,52.87,52.78,52.83,67851.0,44.428,44.4364,44.3608,44.4028,67851.0
2019-09-10 13:05:00,52.83,52.87,52.83,52.86,101335.0,44.4028,44.4364,44.4028,44.428,101335.0
2019-09-10 13:10:00,52.87,52.93,52.86,52.93,44613.0,44.4364,44.4869,44.428,44.4869,44613.0
2019-09-10 13:15:00,52.94,52.94,52.84,52.88,32705.0,44.4953,44.4953,44.4112,44.4449,32705.0
2019-09-10 13:20:00,52.88,53.01,52.87,53.01,34191.0,44.4449,44.5541,44.4364,44.5541,34191.0
2019-09-10 13:25:00,53.02,53.07,53.02,53.03,58701.0,44.5625,44.6045,44.5625,44.5709,58701.0
2019-09-10 13:30:00,53.03,53.09,53.01,53.08,108592.0,44.5709,44.6214,44.5541,44.6129,108592.0
2019-09-10 13:35:00,53.08,53.09,53.05,53.08,102832.0,44.6129,44.6214,44.5877,44.6129,102832.0
2019-09-10 13:40:00,53.07,53.11,53.04,53.08,87345.0,44.6045,44.6382,44.5793,44.6129,87345.0
2019-09-10 13:45:00,53.07,53.15,53.06,53.11,51343.0,44.6045,44.6718,44.5961,44.6382,51343.0
2019-09-10 13:50:00,53.11,53.16,53.11,53.12,30387.0,44.6382,44.6802,44.6382,44.6466,30387.0
2019-09-10 13:55:00,53.12,53.14,53.08,53.08,15950.0,44.6466,44.6634,44.6129,44.6129,15950.0
2019-09-10 14:00:00,53.09,53.1,52.99,53.01,16860.0,44.6214,44.6298,44.5373,44.5541,16860.0
2019-09-10 14:05:00,53.02,53.09,53.01,53.05,70725.0,44.5625,44.6214,44.5541,44.5877,70725.0
2019-09-10 14:10:00,53.04,53.1,53.03,53.04,40918.0,44.5793,44.6298,44.5709,44.5793,40918.0
2019-09-10 14:15:00,53.04,53.08,53.02,53.06,44915.0,44.5793,44.6129,44.5625,44.5961,44915.0
2019-09-10 14:20:00,53.07,53.15,53.04,53.11,77929.0,44.6045,44.6718,44.5793,44.6382,77929.0
2019-09-10 14:25:00,53.1,53.12,53.08,53.12,20504.0,44.6298,44.6466,44.6129,44.6466,20504.0
2019-09-10 14:30:00,53.12,53.15,53.08,53.15,24274.0,44.6466,44.6718,44.6129,44.6718,24274.0
2019-09-10 14:35:00,53.15,53.15,53.05,53.09,36560.0,44.6718,44.6718,44.5877,44.6214,36560.0
2019-09-10 14:40:00,53.1,53.12,53.03,53.06,49124.0,44.6298,44.6466,44.5709,44.5961,49124.0
2019-09-10 14:45:00,53.05,53.08,53.02,53.03,167262.0,44.5877,44.6129,44.5625,44.5709,167262.0
2019-09-10 14:50:00,53.02,53.17,53.0,53.16,155535.0,44.5625,44.6886,44.5457,44.6802,155535.0
2019-09-10 14:55:00,53.17,53.19,53.1,53.15,80265.0,44.6886,44.7054,44.6298,44.6718,80265.0
2019-09-10 15:00:00,53.16,53.22,53.14,53.17,96542.0,44.6802,44.7306,44.6634,44.6886,96542.0
2019-09-10 15:05:00,53.17,53.18,53.12,53.14,105377.0,44.6886,44.697,44.6466,44.6634,105377.0
2019-09-10 15:10:00,53.14,53.19,53.13,53.15,208519.0,44.6634,44.7054,44.655,44.6718,208519.0
2019-09-10 15:15:00,53.16,53.19,53.15,53.18,55081.0,44.6802,44.7054,44.6718,44.697,55081.0
2019-09-10 15:20:00,53.17,53.2,53.15,53.2,331159.0,44.6886,44.7138,44.6718,44.7138,331159.0
2019-09-10 15:25:00,53.2,53.24,53.2,53.23,253025.0,44.7138,44.7474,44.7138,44.739,253025.0
2019-09-10 15:30:00,53.23,53.27,53.22,53.23,180919.0,44.739,44.7726,44.7306,44.739,180919.0
2019-09-10 15:35:00,53.24,53.26,53.19,53.2,131815.0,44.7474,44.7642,44.7054,44.7138,131815.0
2019-09-10 15:40:00,53.2,53.25,53.19,53.23,267960.0,44.7138,44.7558,44.7054,44.739,267960.0
2019-09-10 15:45:00,53.23,53.26,53.23,53.25,449137.0,44.739,44.7642,44.739,44.7558,449137.0
2019-09-10 15:50:00,53.24,53.25,53.17,53.18,350912.0,44.7474,44.7558,44.6886,44.697,350912.0
2019-09-10 15:55:00,53.18,53.26,53.15,53.25,692729.0,44.697,44.7642,44.6718,44.7558,692729.0
2019-09-11 09:30:00,53.35,53.39,52.82,52.82,148028.0,44.8399,44.8735,44.3944,44.3944,148028.0
2019-09-11 09:35:00,52.82,52.83,52.39,52.7,435516.0,44.3944,44.4028,44.033,44.2936,435516.0
2019-09-11 09:40:00,52.7,52.95,52.67,52.92,166821.0,44.2936,44.5037,44.2684,44.4785,166821.0
2019-09-11 09:45:00,52.96,53.24,52.96,53.23,133167.0,44.5121,44.7474,44.5121,44.739,133167.0
2019-09-11 09:50:00,53.25,53.36,53.17,53.23,182323.0,44.7558,44.8483,44.6886,44.739,182323.0
2019-09-11 09:55:00,53.23,53.26,53.05,53.1,117462.0,44.739,44.7642,44.5877,44.6298,117462.0
2019-09-11 10:00:00,53.11,53.27,53.08,53.2,226112.0,44.6382,44.7726,44.6129,44.7138,226112.0
2019-09-11 10:05:00,53.19,53.23,52.98,53.07,322336.0,44.7054,44.739,44.5289,44.6045,322336.0
2019-09-11 10:10:00,53.07,53.24,53.06,53.2,228520.0,44.6045,44.7474,44.5961,44.7138,228520.0
2019-09-11 10:15:00,53.2,53.27,53.09,53.13,158924.0,44.7138,44.7726,44.6214,44.655,158924.0
2019-09-11 10:20:00,53.13,53.26,53.13,53.2,199359.0,44.655,44.7642,44.655,44.7138,199359.0
2019-09-11 10:25:00,53.19,53.32,53.17,53.28,93832.0,44.7054,44.8147,44.6886,44.781,93832.0
2019-09-11 10:30:00,53.27,53.35,53.21,53.22,117634.0,44.7726,44.8399,44.7222,44.7306,117634.0
2019-09-11 10:35:00,53.22,53.31,53.2,53.24,71857.0,44.7306,44.8063,44.7138,44.7474,71857.0
2019-09-11 10:40:00,53.23,53.35,53.2,53.32,56070.0,44.739,44.8399,44.7138,44.8147,56070.0
2019-09-11 10:45:00,53.33,53.35,53.23,53.27,70180.0,44.8231,44.8399,44.739,44.7726,70180.0
2019-09-11 10:50:00,53.27,53.43,53.26,53.41,37332.0,44.7726,44.9071,44.7642,44.8903,37332.0
2019-09-11 10:55:00,53.41,53.51,53.41,53.5,38584.0,44.8903,44.9744,44.8903,44.966,38584.0
2019-09-11 11:00:00,53.5,53.52,53.45,53.49,23901.0,44.966,44.9828,44.9239,44.9575,23901.0
2019-09-11 11:05:00,53.48,53.48,53.34,53.37,37211.0,44.9491,44.9491,44.8315,44.8567,37211.0
2019-09-11 11:10:00,53.38,53.4,53.27,53.29,24015.0,44.8651,44.8819,44.7726,44.7895,24015.0
2019-09-11 11:15:00,53.29,53.35,53.26,53.31,55419.0,44.7895,44.8399,44.7642,44.8063,55419.0
2019-09-11 11:20:00,53.3,53.39,53.25,53.32,56689.0,44.7979,44.8735,44.7558,44.8147,56689.0
2019-09-11 11:25:00,53.32,53.35,53.18,53.23,50204.0,44.8147,44.8399,44.697,44.739,50204.0
2019-09-11 11:30:00,53.24,53.37,53.24,53.35,59388.0,44.7474,44.8567,44.7474,44.8399,59388.0
2019-09-11 11:35:00,53.34,53.36,53.18,53.19,67852.0,44.8315,44.8483,44.697,44.7054,67852.0
2019-09-11 11:40:00,53.21,53.21,53.07,53.13,64470.0,44.7222,44.7222,44.6045,44.655,64470.0
2019-09-11 11:45:00,53.13,53.18,53.06,53.12,44321.0,44.655,44.697,44.5961,44.6466,44321.0
2019-09-11 11:50:00,53.12,53.15,53.03,53.15,49121.0,44.6466,44.6718,44.5709,44.6718,49121.0
2019-09-11 11:55:00,53.15,53.23,53.13,53.18,25874.0,44.6718,44.739,44.655,44.697,25874.0
2019-09-11 12:00:00,53.18,53.33,53.17,53.31,68044.0,44.697,44.8231,44.6886,44.8063,68044.0
2019-09-11 12:05:00,53.32,53.36,53.25,53.27,41015.0,44.8147,44.8483,44.7558,44.7726,41015.0
2019-09-11 12:10:00,53.27,53.29,53.24,53.24,25031.0,44.7726,44.7895,44.7474,44.7474,25031.0
2019-09-11 12:15:00,53.24,53.29,53.16,53.28,84321.0,44.7474,44.7895,44.6802,44.781,84321.0
2019-09-11 12:20:00,53.28,53.36,53.26,53.3,220984.0,44.781,44.8483,44.7642,44.7979,220984.0
2019-09-11 12:25:00,53.3,53.33,53.26,53.31,31555.0,44.7979,44.8231,44.7642,44.8063,31555.0
2019-09-11 12:30:00,53.32,53.36,53.28,53.34,41514.0,44.8147,44.8483,44.781,44.8315,41514.0
2019-09-11 12:35:00,53.34,53.4,53.33,53.37,38811.0,44.8315,44.8819,44.8231,44.8567,38811.0
2019-09-11 12:40:00,53.37,53.45,53.35,53.43,53670.0,44.8567,44.9239,44.8399,44.9071,53670.0
2019-09-11 12:45:00,53.43,53.45,53.37,53.39,63375.0,44.9071,44.9239,44.8567,44.8735,63375.0
2019-09-11 12:50:00,53.38,53.48,53.38,53.45,77389.0,44.8651,44.9491,44.8651,44.9239,77389.0
2019-09-11 12:55:00,53.46,53.54,53.44,53.5,57756.0,44.9323,44.9996,44.9155,44.966,57756.0
2019-09-11 13:00:00,53.51,53.6,53.49,53.57,93986.0,44.9744,45.05,44.9575,45.0248,93986.0
2019-09-11 13:05:00,53.57,53.6,53.52,53.53,29041.0,45.0248,45.05,44.9828,44.9912,29041.0
2019-09-11 13:10:00,53.54,53.58,53.5,53.58,53963.0,44.9996,45.0332,44.966,45.0332,53963.0
2019-09-11 13:15:00,53.58,53.59,53.54,53.59,35683.0,45.0332,45.0416,44.9996,45.0416,35683.0
2019-09-11 13:20:00,53.58,53.61,53.56,53.59,52402.0,45.0332,45.0584,45.0164,45.0416,52402.0
2019-09-11 13:25:00,53.59,53.62,53.58,53.58,46054.0,45.0416,45.0668,45.0332,45.0332,46054.0
2019-09-11 13:30:00,53.58,53.64,53.57,53.6,40165.0,45.0332,45.0836,45.0248,45.05,40165.0
2019-09-11 13:35:00,53.6,53.72,53.59,53.72,44368.0,45.05,45.1509,45.0416,45.1509,44368.0
2019-09-11 13:40:00,53.71,53.81,53.66,53.71,97205.0,45.1425,45.2265,45.1004,45.1425,97205.0
2019-09-11 13:45:00,53.71,53.73,53.67,53.72,32711.0,45.1425,45.1593,45.1088,45.1509,32711.0
2019-09-11 13:50:00,53.72,53.78,53.67,53.68,30070.0,45.1509,45.2013,45.1088,45.1172,30070.0
2019-09-11 13:55:00,53.67,53.72,53.66,53.69,55099.0,45.1088,45.1509,45.1004,45.1256,55099.0
2019-09-11 14:00:00,53.69,53.78,53.66,53.78,65072.0,45.1256,45.2013,45.1004,45.2013,65072.0
2019-09-11 14:05:00,53.78,53.8,53.71,53.73,35474.0,45.2013,45.2181,45.1425,45.1593,35474.0
2019-09-11 14:10:00,53.73,53.77,53.71,53.77,33629.0,45.1593,45.1929,45.1425,45.1929,33629.0
2019-09-11 14:15:00,53.77,53.83,53.74,53.8,35261.0,45.1929,45.2433,45.1677,45.2181,35261.0
2019-09-11 14:20:00,53.81,53.91,53.81,53.85,194049.0,45.2265,45.3106,45.2265,45.2601,194049.0
2019-09-11 14:25:00,53.84,53.86,53.74,53.75,60545.0,45.2517,45.2685,45.1677,45.1761,60545.0
2019-09-11 14:30:00,53.76,53.77,53.7,53.73,93870.0,45.1845,45.1929,45.134,45.1593,93870.0
2019-09-11 14:35:00,53.74,53.76,53.68,53.68,38285.0,45.1677,45.1845,45.1172,45.1172,38285.0
2019-09-11 14:40:00,53.69,53.74,53.68,53.73,61848.0,45.1256,45.1677,45.1172,45.1593,61848.0
2019-09-11 14:45:00,53.73,53.75,53.69,53.69,49744.0,45.1593,45.1761,45.1256,45.1256,49744.0
2019-09-11 14:50:00,53.68,53.75,53.66,53.72,56714.0,45.1172,45.1761,45.1004,45.1509,56714.0
2019-09-11 14:55:00,53.71,53.72,53.62,53.65,144142.0,45.1425,45.1509,45.0668,45.092,144142.0
2019-09-11 15:00:00,53.65,53.77,53.65,53.77,80866.0,45.092,45.1929,45.092,45.1929,80866.0
2019-09-11 15:05:00,53.77,53.83,53.77,53.8,41320.0,45.1929,45.2433,45.1929,45.2181,41320.0
2019-09-11 15:10:00,53.8,53.84,53.72,53.78,81188.0,45.2181,45.2517,45.1509,45.2013,81188.0
2019-09-11 15:15:00,53.78,53.84,53.75,53.83,185448.0,45.2013,45.2517,45.1761,45.2433,185448.0
2019-09-11 15:20:00,53.83,53.84,53.77,53.78,117984.0,45.2433,45.2517,45.1929,45.2013,117984.0
2019-09-11 15:25:00,53.79,53.8,53.72,53.74,63917.0,45.2097,45.2181,45.1509,45.1677,63917.0
2019-09-11 15:30:00,53.75,53.86,53.74,53.85,118629.0,45.1761,45.2685,45.1677,45.2601,118629.0
2019-09-11 15:35:00,53.85,53.89,53.81,53.87,198193.0,45.2601,45.2937,45.2265,45.2769,198193.0
2019-09-11 15:40:00,53.87,53.91,53.85,53.87,184606.0,45.2769,45.3106,45.2601,45.2769,184606.0
2019-09-11 15:45:00,53.87,53.89,53.81,53.85,286404.0,45.2769,45.2937,45.2265,45.2601,286404.0
2019-09-11 15:50:00,53.86,53.93,53.85,53.91,244408.0,45.2685,45.3274,45.2601,45.3106,244408.0
2019-09-11 15:55:00,53.91,53.92,53.85,53.89,859177.0,45.3106,45.319,45.2601,45.2937,859177.0
2019-09-12 09:30:00,53.4,53.47,53.04,53.04,195692.0,44.8819,44.9407,44.5793,44.5793,195692.0
2019-09-12 09:35:00,53.04,53.24,52.95,53.23,189905.0,44.5793,44.7474,44.5037,44.739,189905.0
2019-09-12 09:40:00,53.23,53.5,53.17,53.33,705097.0,44.739,44.966,44.6886,44.8231,705097.0
2019-09-12 09:45:00,53.33,53.37,53.17,53.18,268450.0,44.8231,44.8567,44.6886,44.697,268450.0
2019-09-12 09:50:00,53.15,53.41,53.07,53.41,179337.0,44.6718,44.8903,44.6045,44.8903,179337.0
2019-09-12 09:55:00,53.41,53.55,53.36,53.48,115462.0,44.8903,45.008,44.8483,44.9491,115462.0
2019-09-12 10:00:00,53.48,53.48,53.33,53.46,37251.0,44.9491,44.9491,44.8231,44.9323,37251.0
2019-09-12 10:05:00,53.46,53.55,53.31,53.49,97612.0,44.9323,45.008,44.8063,44.9575,97612.0
2019-09-12 10:10:00,53.48,53.96,53.44,53.79,182792.0,44.9491,45.3526,44.9155,45.2097,182792.0
2019-09-12 10:15:00,53.79,53.88,53.55,53.59,87859.0,45.2097,45.2853,45.008,45.0416,87859.0
2019-09-12 10:20:00,53.6,53.74,53.55,53.64,58391.0,45.05,45.1677,45.008,45.0836,58391.0
2019-09-12 10:25:00,53.69,53.82,53.64,53.7,137224.0,45.1256,45.2349,45.0836,45.134,137224.0
2019-09-12 10:30:00,53.71,53.8,53.63,53.69,34792.0,45.1425,45.2181,45.0752,45.1256,34792.0
2019-09-12 10:35:00,53.68,53.86,53.63,53.83,130958.0,45.1172,45.2685,45.0752,45.2433,130958.0
2019-09-12 10:40:00,53.83,53.9,53.8,53.87,153002.0,45.2433,45.3021,45.2181,45.2769,153002.0
2019-09-12 10:45:00,53.88,53.93,53.78,53.88,66005.0,45.2853,45.3274,45.2013,45.2853,66005.0
2019-09-12 10:50:00,53.86,53.95,53.44,53.57,382978.0,45.2685,45.3442,44.9155,45.0248,382978.0
2019-09-12 10:55:00,53.55,53.59,53.37,53.37,120101.0,45.008,45.0416,44.8567,44.8567,120101.0
2019-09-12 11:00:00,53.36,53.39,53.17,53.34,169913.0,44.8483,44.8735,44.6886,44.8315,169913.0
2019-09-12 11:05:00,53.33,53.45,53.28,53.44,36161.0,44.8231,44.9239,44.781,44.9155,36161.0
2019-09-12 11:10:00,53.45,53.47,53.36,53.45,64533.0,44.9239,44.9407,44.8483,44.9239,64533.0
2019-09-12 11:15:00,53.46,53.64,53.46,53.63,54737.0,44.9323,45.0836,44.9323,45.0752,54737.0
2019-09-12 11:20:00,53.63,53.74,53.6,53.71,46320.0,45.0752,45.1677,45.05,45.1425,46320.0
2019-09-12 11:25:00,53.71,53.79,53.69,53.74,63297.0,45.1425,45.2097,45.1256,45.1677,63297.0
2019-09-12 11:30:00,53.76,53.83,53.72,53.82,27874.0,45.1845,45.2433,45.1509,45.2349,27874.0
2019-09-12 11:35:00,53.83,53.85,53.74,53.84,38244.0,45.2433,45.2601,45.1677,45.2517,38244.0
2019-09-12 11:40:00,53.84,54.0,53.84,53.99,207230.0,45.2517,45.3862,45.2517,45.3778,207230.0
2019-09-12 11:45:00,53.99,54.03,53.92,53.98,51765.0,45.3778,45.4114,45.319,45.3694,51765.0
2019-09-12 11:50:00,53.97,54.0,53.91,53.91,36198.0,45.361,45.3862,45.3106,45.3106,36198.0
2019-09-12 11:55:00,53.9,54.0,53.9,53.99,55220.0,45.3021,45.3862,45.3021,45.3778,55220.0
2019-09-12 12:00:00,53.98,54.02,53.91,53.94,74163.0,45.3694,45.403,45.3106,45.3358,74163.0
2019-09-12 12:05:00,53.94,53.98,53.93,53.97,19774.0,45.3358,45.3694,45.3274,45.361,19774.0
2019-09-12 12:10:00,53.98,53.98,53.89,53.91,36504.0,45.3694,45.3694,45.2937,45.3106,36504.0
2019-09-12 12:15:00,53.91,54.05,53.89,54.05,47284.0,45.3106,45.4282,45.2937,45.4282,47284.0
2019-09-12 12:20:00,54.05,54.08,54.0,54.06,56143.0,45.4282,45.4534,45.3862,45.4366,56143.0
2019-09-12 12:25:00,54.05,54.07,53.99,53.99,50709.0,45.4282,45.445,45.3778,45.3778,50709.0
2019-09-12 12:30:00,53.97,54.05,53.97,54.03,50189.0,45.361,45.4282,45.361,45.4114,50189.0
2019-09-12 12:35:00,54.04,54.06,54.01,54.04,30189.0,45.4198,45.4366,45.3946,45.4198,30189.0
2019-09-12 12:40:00,54.03,54.1,54.03,54.08,44083.0,45.4114,45.4702,45.4114,45.4534,44083.0
2019-09-12 12:45:00,54.08,54.11,54.06,54.09,109809.0,45.4534,45.4786,45.4366,45.4618,109809.0
2019-09-12 12:50:00,54.08,54.14,54.08,54.13,36574.0,45.4534,45.5039,45.4534,45.4955,36574.0
2019-09-12 12:55:00,54.13,54.19,54.11,54.14,66754.0,45.4955,45.5459,45.4786,45.5039,66754.0
2019-09-12 13:00:00,54.14,54.22,54.13,54.19,77713.0,45.5039,45.5711,45.4955,45.5459,77713.0
2019-09-12 13:05:00,54.18,54.21,54.14,54.16,106997.0,45.5375,45.5627,45.5039,45.5207,106997.0
2019-09-12 13:10:00,54.16,54.18,54.12,54.13,17609.0,45.5207,45.5375,45.4871,45.4955,17609.0
2019-09-12 13:15:00,54.13,54.16,54.11,54.14,23436.0,45.4955,45.5207,45.4786,45.5039,23436.0
2019-09-12 13:20:00,54.14,54.22,54.14,54.18,15925.0,45.5039,45.5711,45.5039,45.5375,15925.0
2019-09-12 13:25:00,54.17,54.18,54.11,54.13,177607.0,45.5291,45.5375,45.4786,45.4955,177607.0
2019-09-12 13:30:00,54.12,54.19,54.09,54.19,13237.0,45.4871,45.5459,45.4618,45.5459,13237.0
2019-09-12 13:35:00,54.18,54.21,54.07,54.08,31714.0,45.5375,45.5627,45.445,45.4534,31714.0
2019-09-12 13:40:00,54.08,54.1,54.03,54.06,68170.0,45.4534,45.4702,45.4114,45.4366,68170.0
2019-09-12 13:45:00,54.06,54.07,53.96,53.96,39018.0,45.4366,45.445,45.3526,45.3526,39018.0
2019-09-12 13:50:00,53.96,54.03,53.95,54.03,13786.0,45.3526,45.4114,45.3442,45.4114,13786.0
2019-09-12 13:55:00,54.03,54.03,53.94,53.94,14831.0,45.4114,45.4114,45.3358,45.3358,14831.0
2019-09-12 14:00:00,53.93,53.96,53.89,53.95,53817.0,45.3274,45.3526,45.2937,45.3442,53817.0
2019-09-12 14:05:00,53.95,53.97,53.91,53.97,18372.0,45.3442,45.361,45.3106,45.361,18372.0
2019-09-12 14:10:00,53.97,53.97,53.93,53.93,10501.0,45.361,45.361,45.3274,45.3274,10501.0
2019-09-12 14:15:00,53.93,53.94,53.9,53.92,21385.0,45.3274,45.3358,45.3021,45.319,21385.0
2019-09-12 14:20:00,53.92,53.95,53.87,53.94,18025.0,45.319,45.3442,45.2769,45.3358,18025.0
2019-09-12 14:25:00,53.94,53.98,53.89,53.91,28896.0,45.3358,45.3694,45.2937,45.3106,28896.0
2019-09-12 14:30:00,53.92,54.03,53.89,53.98,60286.0,45.319,45.4114,45.2937,45.3694,60286.0
2019-09-12 14:35:00,53.98,54.06,53.98,54.05,192848.0,45.3694,45.4366,45.3694,45.4282,192848.0
2019-09-12 14:40:00,54.05,54.11,54.04,54.06,41907.0,45.4282,45.4786,45.4198,45.4366,41907.0
2019-09-12 14:45:00,54.05,54.1,54.0,54.05,126571.0,45.4282,45.4702,45.3862,45.4282,126571.0
2019-09-12 14:50:00,54.05,54.05,54.0,54.01,42948.0,45.4282,45.4282,45.3862,45.3946,42948.0
2019-09-12 14:55:00,54.01,54.03,53.97,53.98,29101.0,45.3946,45.4114,45.361,45.3694,29101.0
2019-09-12 15:00:00,53.98,54.03,53.96,53.99,33027.0,45.3694,45.4114,45.3526,45.3778,33027.0
2019-09-12 15:05:00,53.99,54.05,53.99,54.02,91177.0,45.3778,45.4282,45.3778,45.403,91177.0
2019-09-12 15:10:00,54.01,54.05,54.01,54.04,19332.0,45.3946,45.4282,45.3946,45.4198,19332.0
2019-09-12 15:15:00,54.04,54.1,54.04,54.06,39940.0,45.4198,45.4702,45.4198,45.4366,39940.0
2019-09-12 15:20:00,54.07,54.13,54.05,54.12,45290.0,45.445,45.4955,45.4282,45.4871,45290.0
2019-09-12 15:25:00,54.13,54.19,54.12,54.15,65326.0,45.4955,45.5459,45.4871,45.5123,65326.0
2019-09-12 15:30:00,54.14,54.18,54.13,54.16,61943.0,45.5039,45.5375,45.4955,45.5207,61943.0
2019-09-12 15:35:00,54.16,54.2,54.13,54.19,84680.0,45.5207,45.5543,45.4955,45.5459,84680.0
2019-09-12 15:40:00,54.19,54.23,54.15,54.22,104506.0,45.5459,45.5795,45.5123,45.5711,104506.0
2019-09-12 15:45:00,54.22,54.23,54.16,54.16,71237.0,45.5711,45.5795,45.5207,45.5207,71237.0
2019-09-12 15:50:00,54.16,54.19,54.08,54.09,281285.0,45.5207,45.5459,45.4534,45.4618,281285.0
2019-09-12 15:55:00,54.08,54.09,53.99,54.02,499560.0,45.4534,45.4618,45.3778,45.403,499560.0
2019-09-13 09:30:00,54.56,54.94,54.56,54.82,515966.0,45.8569,46.1763,45.8569,46.0754,515966.0
2019-09-13 09:35:00,54.83,55.03,54.83,54.91,200062.0,46.0838,46.2519,46.0838,46.151,200062.0
2019-09-13 09:40:00,54.91,54.98,54.63,54.65,453752.0,46.151,46.2099,45.9157,45.9325,453752.0
2019-09-13 09:45:00,54.64,54.8,54.62,54.74,136877.0,45.9241,46.0586,45.9073,46.0082,136877.0
2019-09-13 09:50:00,54.75,54.8,54.6,54.63,91315.0,46.0166,46.0586,45.8905,45.9157,91315.0
2019-09-13 09:55:00,54.62,54.68,54.34,54.38,240740.0,45.9073,45.9577,45.672,45.7056,240740.0
2019-09-13 10:00:00,54.38,54.5,54.36,54.39,96919.0,45.7056,45.8064,45.6888,45.714,96919.0
2019-09-13 10:05:00,54.4,54.46,54.23,54.25,62857.0,45.7224,45.7728,45.5795,45.5963,62857.0
2019-09-13 10:10:00,54.25,54.45,54.22,54.27,119953.0,45.5963,45.7644,45.5711,45.6131,119953.0
2019-09-13 10:15:00,54.3,54.42,54.27,54.42,99934.0,45.6383,45.7392,45.6131,45.7392,99934.0
2019-09-13 10:20:00,54.42,54.45,54.35,54.37,262959.0,45.7392,45.7644,45.6804,45.6972,262959.0
2019-09-13 10:25:00,54.37,54.61,54.37,54.51,175499.0,45.6972,45.8989,45.6972,45.8148,175499.0
2019-09-13 10:30:00,54.51,54.61,54.5,54.56,91728.0,45.8148,45.8989,45.8064,45.8569,91728.0
2019-09-13 10:35:00,54.59,54.63,54.41,54.41,78337.0,45.8821,45.9157,45.7308,45.7308,78337.0
2019-09-13 10:40:00,54.43,54.49,54.41,54.48,89878.0,45.7476,45.798,45.7308,45.7896,89878.0
2019-09-13 10:45:00,54.47,54.57,54.47,54.54,38278.0,45.7812,45.8653,45.7812,45.8401,38278.0
2019-09-13 10:50:00,54.53,54.6,54.52,54.55,63073.0,45.8317,45.8905,45.8232,45.8485,63073.0
2019-09-13 10:55:00,54.56,54.6,54.44,54.59,71082.0,45.8569,45.8905,45.756,45.8821,71082.0
2019-09-13 11:00:00,54.59,54.62,54.55,54.58,47255.0,45.8821,45.9073,45.8485,45.8737,47255.0
2019-09-13 11:05:00,54.6,54.68,54.59,54.62,61532.0,45.8905,45.9577,45.8821,45.9073,61532.0
2019-09-13 11:10:00,54.61,54.68,54.59,54.68,22559.0,45.8989,45.9577,45.8821,45.9577,22559.0
2019-09-13 11:15:00,54.69,54.72,54.64,54.69,113934.0,45.9661,45.9913,45.9241,45.9661,113934.0
2019-09-13 11:20:00,54.69,54.72,54.62,54.72,30095.0,45.9661,45.9913,45.9073,45.9913,30095.0
2019-09-13 11:25:00,54.74,54.76,54.69,54.71,172105.0,46.0082,46.025,45.9661,45.9829,172105.0
2019-09-13 11:30:00,54.7,54.77,54.69,54.74,172181.0,45.9745,46.0334,45.9661,46.0082,172181.0
2019-09-13 11:35:00,54.74,54.79,54.71,54.78,132297.0,46.0082,46.0502,45.9829,46.0418,132297.0
2019-09-13 11:40:00,54.78,54.84,54.75,54.82,100665.0,46.0418,46.0922,46.0166,46.0754,100665.0
2019-09-13 11:45:00,54.82,54.84,54.72,54.76,85244.0,46.0754,46.0922,45.9913,46.025,85244.0
2019-09-13 11:50:00,54.77,54.8,54.73,54.78,42020.0,46.0334,46.0586,45.9997,46.0418,42020.0
2019-09-13 11:55:00,54.79,54.83,54.77,54.78,36575.0,46.0502,46.0838,46.0334,46.0418,36575.0
2019-09-13 12:00:00,54.78,54.8,54.73,54.8,28820.0,46.0418,46.0586,45.9997,46.0586,28820.0
2019-09-13 12:05:00,54.79,54.82,54.75,54.79,31434.0,46.0502,46.0754,46.0166,46.0502,31434.0
2019-09-13 12:10:00,54.78,54.83,54.75,54.82,53848.0,46.0418,46.0838,46.0166,46.0754,53848.0
2019-09-13 12:15:00,54.83,54.87,54.79,54.84,92238.0,46.0838,46.1174,46.0502,46.0922,92238.0
2019-09-13 12:20:00,54.84,54.84,54.8,54.83,25558.0,46.0922,46.0922,46.0586,46.0838,25558.0
2019-09-13 12:25:00,54.83,54.84,54.78,54.83,20476.0,46.0838,46.0922,46.0418,46.0838,20476.0
2019-09-13 12:30:00,54.84,54.93,54.82,54.92,42372.0,46.0922,46.1678,46.0754,46.1594,42372.0
2019-09-13 12:35:00,54.93,54.96,54.89,54.9,36482.0,46.1678,46.1931,46.1342,46.1426,36482.0
2019-09-13 12:40:00,54.9,54.92,54.89,54.92,22408.0,46.1426,46.1594,46.1342,46.1594,22408.0
2019-09-13 12:45:00,54.91,54.94,54.86,54.91,30590.0,46.151,46.1763,46.109,46.151,30590.0
2019-09-13 12:50:00,54.92,54.98,54.91,54.94,41115.0,46.1594,46.2099,46.151,46.1763,41115.0
2019-09-13 12:55:00,54.94,54.98,54.93,54.98,14932.0,46.1763,46.2099,46.1678,46.2099,14932.0
2019-09-13 13:00:00,54.98,54.98,54.89,54.92,18313.0,46.2099,46.2099,46.1342,46.1594,18313.0
2019-09-13 13:05:00,54.92,54.94,54.87,54.87,31647.0,46.1594,46.1763,46.1174,46.1174,31647.0
2019-09-13 13:10:00,54.86,54.89,54.83,54.86,20185.0,46.109,46.1342,46.0838,46.109,20185.0
2019-09-13 13:15:00,54.86,54.89,54.85,54.89,16491.0,46.109,46.1342,46.1006,46.1342,16491.0
2019-09-13 13:20:00,54.89,54.9,54.82,54.83,24113.0,46.1342,46.1426,46.0754,46.0838,24113.0
2019-09-13 13:25:00,54.84,54.85,54.8,54.85,25175.0,46.0922,46.1006,46.0586,46.1006,25175.0
2019-09-13 13:30:00,54.83,54.84,54.77,54.77,90175.0,46.0838,46.0922,46.0334,46.0334,90175.0
2019-09-13 13:35:00,54.78,54.8,54.75,54.75,23088.0,46.0418,46.0586,46.0166,46.0166,23088.0
2019-09-13 13:40:00,54.74,54.78,54.73,54.76,36686.0,46.0082,46.0418,45.9997,46.025,36686.0
2019-09-13 13:45:00,54.76,54.82,54.73,54.81,67268.0,46.025,46.0754,45.9997,46.067,67268.0
2019-09-13 13:50:00,54.81,54.85,54.73,54.76,60671.0,46.067,46.1006,45.9997,46.025,60671.0
2019-09-13 13:55:00,54.76,54.8,54.72,54.74,25904.0,46.025,46.0586,45.9913,46.0082,25904.0
2019-09-13 14:00:00,54.75,54.78,54.72,54.76,22842.0,46.0166,46.0418,45.9913,46.025,22842.0
2019-09-13 14:05:00,54.76,54.78,54.75,54.76,27004.0,46.025,46.0418,46.0166,46.025,27004.0
2019-09-13 14:10:00,54.76,54.79,54.73,54.74,38071.0,46.025,46.0502,45.9997,46.0082,38071.0
2019-09-13 14:15:00,54.74,54.75,54.67,54.69,24502.0,46.0082,46.0166,45.9493,45.9661,24502.0
2019-09-13 14:20:00,54.7,54.73,54.67,54.71,72984.0,45.9745,45.9997,45.9493,45.9829,72984.0
2019-09-13 14:25:00,54.71,54.75,54.69,54.72,95306.0,45.9829,46.0166,45.9661,45.9913,95306.0
2019-09-13 14:30:00,54.73,54.77,54.69,54.74,45776.0,45.9997,46.0334,45.9661,46.0082,45776.0
2019-09-13 14:35:00,54.74,54.75,54.71,54.73,42464.0,46.0082,46.0166,45.9829,45.9997,42464.0
2019-09-13 14:40:00,54.73,54.74,54.69,54.72,135654.0,45.9997,46.0082,45.9661,45.9913,135654.0
2019-09-13 14:45:00,54.72,54.72,54.66,54.69,23960.0,45.9913,45.9913,45.9409,45.9661,23960.0
2019-09-13 14:50:00,54.69,54.71,54.65,54.66,38378.0,45.9661,45.9829,45.9325,45.9409,38378.0
2019-09-13 14:55:00,54.65,54.7,54.64,54.65,34175.0,45.9325,45.9745,45.9241,45.9325,34175.0
2019-09-13 15:00:00,54.65,54.65,54.53,54.56,269643.0,45.9325,45.9325,45.8317,45.8569,269643.0
2019-09-13 15:05:00,54.56,54.56,54.49,54.53,81690.0,45.8569,45.8569,45.798,45.8317,81690.0
2019-09-13 15:10:00,54.53,54.6,54.52,54.55,46099.0,45.8317,45.8905,45.8232,45.8485,46099.0
2019-09-13 15:15:00,54.56,54.57,54.48,54.53,58399.0,45.8569,45.8653,45.7896,45.8317,58399.0
2019-09-13 15:20:00,54.54,54.63,54.53,54.63,46207.0,45.8401,45.9157,45.8317,45.9157,46207.0
2019-09-13 15:25:00,54.63,54.66,54.61,54.62,58122.0,45.9157,45.9409,45.8989,45.9073,58122.0
2019-09-13 15:30:00,54.62,54.67,54.6,54.65,113240.0,45.9073,45.9493,45.8905,45.9325,113240.0
2019-09-13 15:35:00,54.66,54.7,54.63,54.63,248710.0,45.9409,45.9745,45.9157,45.9157,248710.0
2019-09-13 15:40:00,54.63,54.68,54.6,54.66,124332.0,45.9157,45.9577,45.8905,45.9409,124332.0
2019-09-13 15:45:00,54.67,54.7,54.65,54.69,166643.0,45.9493,45.9745,45.9325,45.9661,166643.0
2019-09-13 15:50:00,54.69,54.71,54.62,54.67,291137.0,45.9661,45.9829,45.9073,45.9493,291137.0
2019-09-13 15:55:00,54.67,54.69,54.57,54.58,462748.0,45.9493,45.9661,45.8653,45.8737,462748.0
2019-09-16 09:30:00,53.98,54.19,53.85,54.19,271592.0,45.3694,45.5459,45.2601,45.5459,271592.0
2019-09-16 09:35:00,54.19,54.27,54.01,54.08,132588.0,45.5459,45.6131,45.3946,45.4534,132588.0
2019-09-16 09:40:00,54.07,54.33,54.05,54.32,115863.0,45.445,45.6636,45.4282,45.6552,115863.0
2019-09-16 09:45:00,54.33,54.49,54.3,54.44,145306.0,45.6636,45.798,45.6383,45.756,145306.0
2019-09-16 09:50:00,54.45,54.62,54.44,54.56,105981.0,45.7644,45.9073,45.756,45.8569,105981.0
2019-09-16 09:55:00,54.58,54.61,54.46,54.51,12978.0,45.8737,45.8989,45.7728,45.8148,12978.0
2019-09-16 10:00:00,54.51,54.64,54.49,54.64,19184.0,45.8148,45.9241,45.798,45.9241,19184.0
2019-09-16 10:05:00,54.64,54.65,54.48,54.5,29445.0,45.9241,45.9325,45.7896,45.8064,29445.0
2019-09-16 10:10:00,54.51,54.55,54.36,54.39,51375.0,45.8148,45.8485,45.6888,45.714,51375.0
2019-09-16 10:15:00,54.38,54.49,54.38,54.46,71289.0,45.7056,45.798,45.7056,45.7728,71289.0
2019-09-16 10:20:00,54.43,54.59,54.42,54.59,199075.0,45.7476,45.8821,45.7392,45.8821,199075.0
2019-09-16 10:25:00,54.59,54.63,54.52,54.54,40293.0,45.8821,45.9157,45.8232,45.8401,40293.0
2019-09-16 10:30:00,54.55,54.6,54.51,54.52,25768.0,45.8485,45.8905,45.8148,45.8232,25768.0
2019-09-16 10:35:00,54.51,54.63,54.49,54.61,17567.0,45.8148,45.9157,45.798,45.8989,17567.0
2019-09-16 10:40:00,54.6,54.66,54.58,54.66,29460.0,45.8905,45.9409,45.8737,45.9409,29460.0
2019-09-16 10:45:00,54.65,54.67,54.56,54.56,48557.0,45.9325,45.9493,45.8569,45.8569,48557.0
2019-09-16 10:50:00,54.55,54.67,54.55,54.57,24574.0,45.8485,45.9493,45.8485,45.8653,24574.0
2019-09-16 10:55:00,54.58,54.69,54.58,54.65,31562.0,45.8737,45.9661,45.8737,45.9325,31562.0
2019-09-16 11:00:00,54.66,54.7,54.65,54.67,27565.0,45.9409,45.9745,45.9325,45.9493,27565.0
2019-09-16 11:05:00,54.68,54.71,54.55,54.57,66089.0,45.9577,45.9829,45.8485,45.8653,66089.0
2019-09-16 11:10:00,54.58,54.72,54.58,54.69,46550.0,45.8737,45.9913,45.8737,45.9661,46550.0
2019-09-16 11:15:00,54.7,54.78,54.7,54.77,64106.0,45.9745,46.0418,45.9745,46.0334,64106.0
2019-09-16 11:20:00,54.76,54.76,54.63,54.63,72924.0,46.025,46.025,45.9157,45.9157,72924.0
2019-09-16 11:25:00,54.62,54.65,54.59,54.59,62133.0,45.9073,45.9325,45.8821,45.8821,62133.0
2019-09-16 11:30:00,54.57,54.61,54.49,54.5,38644.0,45.8653,45.8989,45.798,45.8064,38644.0
2019-09-16 11:35:00,54.5,54.61,54.49,54.56,53134.0,45.8064,45.8989,45.798,45.8569,53134.0
2019-09-16 11:40:00,54.55,54.55,54.42,54.45,20910.0,45.8485,45.8485,45.7392,45.7644,20910.0
2019-09-16 11:45:00,54.45,54.49,54.43,54.45,30766.0,45.7644,45.798,45.7476,45.7644,30766.0
2019-09-16 11:50:00,54.44,54.47,54.41,54.44,73947.0,45.756,45.7812,45.7308,45.756,73947.0
2019-09-16 11:55:00,54.44,54.44,54.26,54.3,164620.0,45.756,45.756,45.6047,45.6383,164620.0
2019-09-16 12:00:00,54.28,54.34,54.28,54.31,162624.0,45.6215,45.672,45.6215,45.6467,162624.0
2019-09-16 12:05:00,54.31,54.33,54.24,54.25,49278.0,45.6467,45.6636,45.5879,45.5963,49278.0
2019-09-16 12:10:00,54.24,54.35,54.24,54.35,15179.0,45.5879,45.6804,45.5879,45.6804,15179.0
2019-09-16 12:15:00,54.35,54.38,54.32,54.35,14630.0,45.6804,45.7056,45.6552,45.6804,14630.0
2019-09-16 12:20:00,54.34,54.37,54.33,54.36,14794.0,45.672,45.6972,45.6636,45.6888,14794.0
2019-09-16 12:25:00,54.36,54.39,54.34,54.35,8136.0,45.6888,45.714,45.672,45.6804,8136.0
2019-09-16 12:30:00,54.34,54.43,54.34,54.38,23231.0,45.672,45.7476,45.672,45.7056,23231.0
2019-09-16 12:35:00,54.37,54.44,54.37,54.43,20436.0,45.6972,45.756,45.6972,45.7476,20436.0
2019-09-16 12:40:00,54.43,54.45,54.35,54.37,24060.0,45.7476,45.7644,45.6804,45.6972,24060.0
2019-09-16 12:45:00,54.38,54.41,54.37,54.39,18127.0,45.7056,45.7308,45.6972,45.714,18127.0
2019-09-16 12:50:00,54.39,54.46,54.39,54.42,26741.0,45.714,45.7728,45.714,45.7392,26741.0
2019-09-16 12:55:00,54.42,54.49,54.42,54.48,17059.0,45.7392,45.798,45.7392,45.7896,17059.0
2019-09-16 13:00:00,54.48,54.57,54.46,54.54,27574.0,45.7896,45.8653,45.7728,45.8401,27574.0
2019-09-16 13:05:00,54.55,54.61,54.55,54.58,11274.0,45.8485,45.8989,45.8485,45.8737,11274.0
2019-09-16 13:10:00,54.58,54.62,54.58,54.58,44752.0,45.8737,45.9073,45.8737,45.8737,44752.0
2019-09-16 13:15:00,54.58,54.59,54.56,54.56,13024.0,45.8737,45.8821,45.8569,45.8569,13024.0
2019-09-16 13:20:00,54.55,54.61,54.55,54.57,42954.0,45.8485,45.8989,45.8485,45.8653,42954.0
2019-09-16 13:25:00,54.57,54.58,54.54,54.56,103979.0,45.8653,45.8737,45.8401,45.8569,103979.0
2019-09-16 13:30:00,54.56,54.59,54.52,54.53,31799.0,45.8569,45.8821,45.8232,45.8317,31799.0
2019-09-16 13:35:00,54.53,54.55,54.51,54.52,25705.0,45.8317,45.8485,45.8148,45.8232,25705.0
2019-09-16 13:40:00,54.52,54.6,54.52,54.59,16279.0,45.8232,45.8905,45.8232,45.8821,16279.0
2019-09-16 13:45:00,54.59,54.6,54.5,54.52,19802.0,45.8821,45.8905,45.8064,45.8232,19802.0
2019-09-16 13:50:00,54.52,54.52,54.44,54.49,22888.0,45.8232,45.8232,45.756,45.798,22888.0
2019-09-16 13:55:00,54.49,54.56,54.49,54.54,20449.0,45.798,45.8569,45.798,45.8401,20449.0
2019-09-16 14:00:00,54.56,54.64,54.55,54.63,61840.0,45.8569,45.9241,45.8485,45.9157,61840.0
2019-09-16 14:05:00,54.61,54.62,54.5,54.53,51604.0,45.8989,45.9073,45.8064,45.8317,51604.0
2019-09-16 14:10:00,54.53,54.59,54.52,54.55,17726.0,45.8317,45.8821,45.8232,45.8485,17726.0
2019-09-16 14:15:00,54.56,54.56,54.52,54.55,16525.0,45.8569,45.8569,45.8232,45.8485,16525.0
2019-09-16 14:20:00,54.55,54.6,54.55,54.59,13943.0,45.8485,45.8905,45.8485,45.8821,13943.0
2019-09-16 14:25:00,54.6,54.67,54.6,54.64,20977.0,45.8905,45.9493,45.8905,45.9241,20977.0
2019-09-16 14:30:00,54.64,54.67,54.63,54.64,18755.0,45.9241,45.9493,45.9157,45.9241,18755.0
2019-09-16 14:35:00,54.65,54.69,54.63,54.67,24099.0,45.9325,45.9661,45.9157,45.9493,24099.0
2019-09-16 14:40:00,54.67,54.68,54.64,54.64,15840.0,45.9493,45.9577,45.9241,45.9241,15840.0
2019-09-16 14:45:00,54.64,54.66,54.63,54.65,27399.0,45.9241,45.9409,45.9157,45.9325,27399.0
2019-09-16 14:50:00,54.65,54.68,54.62,54.62,50921.0,45.9325,45.9577,45.9073,45.9073,50921.0
2019-09-16 14:55:00,54.62,54.63,54.51,54.53,43285.0,45.9073,45.9157,45.8148,45.8317,43285.0
2019-09-16 15:00:00,54.54,54.58,54.49,54.51,33852.0,45.8401,45.8737,45.798,45.8148,33852.0
2019-09-16 15:05:00,54.52,54.52,54.43,54.45,85268.0,45.8232,45.8232,45.7476,45.7644,85268.0
2019-09-16 15:10:00,54.45,54.56,54.44,54.55,42344.0,45.7644,45.8569,45.756,45.8485,42344.0
2019-09-16 15:15:00,54.54,54.58,54.53,54.54,98908.0,45.8401,45.8737,45.8317,45.8401,98908.0
2019-09-16 15:20:00,54.55,54.56,54.48,54.51,44284.0,45.8485,45.8569,45.7896,45.8148,44284.0
2019-09-16 15:25:00,54.5,54.52,54.47,54.47,21713.0,45.8064,45.8232,45.7812,45.7812,21713.0
2019-09-16 15:30:00,54.46,54.47,54.41,54.46,85998.0,45.7728,45.7812,45.7308,45.7728,85998.0
2019-09-16 15:35:00,54.46,54.51,54.46,54.51,93496.0,45.7728,45.8148,45.7728,45.8148,93496.0
2019-09-16 15:40:00,54.51,54.54,54.49,54.53,39683.0,45.8148,45.8401,45.798,45.8317,39683.0
2019-09-16 15:45:00,54.54,54.59,54.53,54.55,99736.0,45.8401,45.8821,45.8317,45.8485,99736.0
2019-09-16 15:50:00,54.57,54.62,54.57,54.59,119426.0,45.8653,45.9073,45.8653,45.8821,119426.0
2019-09-16 15:55:00,54.59,54.62,54.54,54.59,236495.0,45.8821,45.9073,45.8401,45.8821,236495.0
2019-09-17 09:30:00,54.35,54.35,53.86,54.06,147331.0,45.6804,45.6804,45.2685,45.4366,147331.0
2019-09-17 09:35:00,54.05,54.08,53.87,54.02,204904.0,45.4282,45.4534,45.2769,45.403,204904.0
2019-09-17 09:40:00,54.04,54.09,53.94,53.94,142743.0,45.4198,45.4618,45.3358,45.3358,142743.0
2019-09-17 09:45:00,53.95,53.98,53.75,53.81,85315.0,45.3442,45.3694,45.1761,45.2265,85315.0
2019-09-17 09:50:00,53.82,53.84,53.69,53.74,181326.0,45.2349,45.2517,45.1256,45.1677,181326.0
2019-09-17 09:55:00,53.74,53.93,53.73,53.91,119165.0,45.1677,45.3274,45.1593,45.3106,119165.0
2019-09-17 10:00:00,53.91,53.94,53.76,53.83,95772.0,45.3106,45.3358,45.1845,45.2433,95772.0
2019-09-17 10:05:00,53.82,53.84,53.62,53.62,102515.0,45.2349,45.2517,45.0668,45.0668,102515.0
2019-09-17 10:10:00,53.62,53.67,53.54,53.57,42995.0,45.0668,45.1088,44.9996,45.0248,42995.0
2019-09-17 10:15:00,53.57,53.71,53.55,53.66,50397.0,45.0248,45.1425,45.008,45.1004,50397.0
2019-09-17 10:20:00,53.67,53.71,53.48,53.54,168650.0,45.1088,45.1425,44.9491,44.9996,168650.0
2019-09-17 10:25:00,53.54,53.6,53.5,53.51,91865.0,44.9996,45.05,44.966,44.9744,91865.0
2019-09-17 10:30:00,53.51,53.62,53.51,53.57,33368.0,44.9744,45.0668,44.9744,45.0248,33368.0
2019-09-17 10:35:00,53.59,53.72,53.56,53.69,698029.0,45.0416,45.1509,45.0164,45.1256,698029.0
2019-09-17 10:40:00,53.7,53.74,53.64,53.66,39659.0,45.134,45.1677,45.0836,45.1004,39659.0
2019-09-17 10:45:00,53.65,53.82,53.63,53.8,49704.0,45.092,45.2349,45.0752,45.2181,49704.0
2019-09-17 10:50:00,53.81,53.86,53.72,53.75,21969.0,45.2265,45.2685,45.1509,45.1761,21969.0
2019-09-17 10:55:00,53.75,53.78,53.68,53.71,26184.0,45.1761,45.2013,45.1172,45.1425,26184.0
2019-09-17 11:00:00,53.72,53.83,53.72,53.78,85869.0,45.1509,45.2433,45.1509,45.2013,85869.0
2019-09-17 11:05:00,53.77,53.81,53.74,53.76,12036.0,45.1929,45.2265,45.1677,45.1845,12036.0
2019-09-17 11:10:00,53.76,53.79,53.68,53.68,49644.0,45.1845,45.2097,45.1172,45.1172,49644.0
2019-09-17 11:15:00,53.68,53.75,53.56,53.57,15429.0,45.1172,45.1761,45.0164,45.0248,15429.0
2019-09-17 11:20:00,53.58,53.73,53.55,53.71,28039.0,45.0332,45.1593,45.008,45.1425,28039.0
2019-09-17 11:25:00,53.71,53.75,53.7,53.74,18718.0,45.1425,45.1761,45.134,45.1677,18718.0
2019-09-17 11:30:00,53.75,53.84,53.73,53.81,33191.0,45.1761,45.2517,45.1593,45.2265,33191.0
2019-09-17 11:35:00,53.82,53.83,53.77,53.78,28678.0,45.2349,45.2433,45.1929,45.2013,28678.0
2019-09-17 11:40:00,53.79,53.86,53.75,53.85,23941.0,45.2097,45.2685,45.1761,45.2601,23941.0
2019-09-17 11:45:00,53.85,53.85,53.72,53.72,147264.0,45.2601,45.2601,45.1509,45.1509,147264.0
2019-09-17 11:50:00,53.71,53.77,53.69,53.72,35245.0,45.1425,45.1929,45.1256,45.1509,35245.0
2019-09-17 11:55:00,53.72,53.76,53.7,53.76,16954.0,45.1509,45.1845,45.134,45.1845,16954.0
2019-09-17 12:00:00,53.76,53.78,53.73,53.75,9033.0,45.1845,45.2013,45.1593,45.1761,9033.0
2019-09-17 12:05:00,53.75,53.78,53.71,53.72,38261.0,45.1761,45.2013,45.1425,45.1509,38261.0
2019-09-17 12:10:00,53.72,53.74,53.64,53.67,88459.0,45.1509,45.1677,45.0836,45.1088,88459.0
2019-09-17 12:15:00,53.67,53.72,53.67,53.68,13738.0,45.1088,45.1509,45.1088,45.1172,13738.0
2019-09-17 12:20:00,53.69,53.74,53.67,53.69,18685.0,45.1256,45.1677,45.1088,45.1256,18685.0
2019-09-17 12:25:00,53.69,53.73,53.64,53.73,13368.0,45.1256,45.1593,45.0836,45.1593,13368.0
2019-09-17 12:30:00,53.74,53.77,53.7,53.7,13969.0,45.1677,45.1929,45.134,45.134,13969.0
2019-09-17 12:35:00,53.71,53.71,53.62,53.64,20048.0,45.1425,45.1425,45.0668,45.0836,20048.0
2019-09-17 12:40:00,53.65,53.66,53.6,53.62,10937.0,45.092,45.1004,45.05,45.0668,10937.0
2019-09-17 12:45:00,53.62,53.63,53.59,53.62,38692.0,45.0668,45.0752,45.0416,45.0668,38692.0
2019-09-17 12:50:00,53.63,53.65,53.6,53.63,18117.0,45.0752,45.092,45.05,45.0752,18117.0
2019-09-17 12:55:00,53.63,53.7,53.63,53.69,49699.0,45.0752,45.134,45.0752,45.1256,49699.0
2019-09-17 13:00:00,53.7,53.75,53.66,53.75,14825.0,45.134,45.1761,45.1004,45.1761,14825.0
2019-09-17 13:05:00,53.76,53.81,53.74,53.8,10608.0,45.1845,45.2265,45.1677,45.2181,10608.0
2019-09-17 13:10:00,53.82,53.84,53.8,53.82,26374.0,45.2349,45.2517,45.2181,45.2349,26374.0
2019-09-17 13:15:00,53.82,53.87,53.82,53.85,32760.0,45.2349,45.2769,45.2349,45.2601,32760.0
2019-09-17 13:20:00,53.85,53.89,53.84,53.87,25421.0,45.2601,45.2937,45.2517,45.2769,25421.0
2019-09-17 13:25:00,53.87,53.93,53.87,53.9,87199.0,45.2769,45.3274,45.2769,45.3021,87199.0
2019-09-17 13:30:00,53.9,53.96,53.89,53.94,23640.0,45.3021,45.3526,45.2937,45.3358,23640.0
2019-09-17 13:35:00,53.94,53.97,53.91,53.96,105755.0,45.3358,45.361,45.3106,45.3526,105755.0
2019-09-17 13:40:00,53.96,53.97,53.89,53.91,88467.0,45.3526,45.361,45.2937,45.3106,88467.0
2019-09-17 13:45:00,53.92,53.92,53.82,53.82,53726.0,45.319,45.319,45.2349,45.2349,53726.0
2019-09-17 13:50:00,53.83,53.89,53.82,53.87,48081.0,45.2433,45.2937,45.2349,45.2769,48081.0
2019-09-17 13:55:00,53.88,53.95,53.86,53.9,103113.0,45.2853,45.3442,45.2685,45.3021,103113.0
2019-09-17 14:00:00,53.92,53.98,53.91,53.95,69699.0,45.319,45.3694,45.3106,45.3442,69699.0
2019-09-17 14:05:00,53.96,53.97,53.88,53.89,32551.0,45.3526,45.361,45.2853,45.2937,32551.0
2019-09-17 14:10:00,53.9,53.94,53.84,53.84,14507.0,45.3021,45.3358,45.2517,45.2517,14507.0
2019-09-17 14:15:00,53.85,53.89,53.84,53.85,29549.0,45.2601,45.2937,45.2517,45.2601,29549.0
2019-09-17 14:20:00,53.85,53.85,53.74,53.75,57213.0,45.2601,45.2601,45.1677,45.1761,57213.0
2019-09-17 14:25:00,53.75,53.81,53.72,53.8,39532.0,45.1761,45.2265,45.1509,45.2181,39532.0
2019-09-17 14:30:00,53.81,53.87,53.79,53.86,44374.0,45.2265,45.2769,45.2097,45.2685,44374.0
2019-09-17 14:35:00,53.86,53.9,53.85,53.85,177388.0,45.2685,45.3021,45.2601,45.2601,177388.0
2019-09-17 14:40:00,53.85,53.92,53.84,53.9,18916.0,45.2601,45.319,45.2517,45.3021,18916.0
2019-09-17 14:45:00,53.9,53.92,53.88,53.9,33799.0,45.3021,45.319,45.2853,45.3021,33799.0
2019-09-17 14:50:00,53.91,53.93,53.89,53.89,27853.0,45.3106,45.3274,45.2937,45.2937,27853.0
2019-09-17 14:55:00,53.9,53.91,53.87,53.91,17427.0,45.3021,45.3106,45.2769,45.3106,17427.0
2019-09-17 15:00:00,53.92,53.96,53.91,53.95,49440.0,45.319,45.3526,45.3106,45.3442,49440.0
2019-09-17 15:05:00,53.94,54.01,53.94,53.97,26998.0,45.3358,45.3946,45.3358,45.361,26998.0
2019-09-17 15:10:00,53.97,53.98,53.88,53.89,20825.0,45.361,45.3694,45.2853,45.2937,20825.0
2019-09-17 15:15:00,53.89,53.91,53.83,53.85,26272.0,45.2937,45.3106,45.2433,45.2601,26272.0
2019-09-17 15:20:00,53.84,53.91,53.84,53.86,30679.0,45.2517,45.3106,45.2517,45.2685,30679.0
2019-09-17 15:25:00,53.85,53.89,53.84,53.88,40396.0,45.2601,45.2937,45.2517,45.2853,40396.0
2019-09-17 15:30:00,53.87,53.95,53.86,53.95,88890.0,45.2769,45.3442,45.2685,45.3442,88890.0
2019-09-17 15:35:00,53.94,53.95,53.89,53.91,36748.0,45.3358,45.3442,45.2937,45.3106,36748.0
2019-09-17 15:40:00,53.91,53.94,53.89,53.93,37998.0,45.3106,45.3358,45.2937,45.3274,37998.0
2019-09-17 15:45:00,53.93,53.93,53.88,53.89,75218.0,45.3274,45.3274,45.2853,45.2937,75218.0
2019-09-17 15:50:00,53.88,53.88,53.81,53.87,175996.0,45.2853,45.2853,45.2265,45.2769,175996.0
2019-09-17 15:55:00,53.87,53.95,53.85,53.92,534342.0,45.2769,45.3442,45.2601,45.319,534342.0
2019-09-18 09:30:00,53.63,53.64,53.35,53.5,97646.0,45.0752,45.0836,44.8399,44.966,97646.0
2019-09-18 09:35:00,53.53,53.76,53.51,53.73,25916.0,44.9912,45.1845,44.9744,45.1593,25916.0
2019-09-18 09:40:00,53.71,53.76,53.62,53.76,16346.0,45.1425,45.1845,45.0668,45.1845,16346.0
2019-09-18 09:45:00,53.79,53.88,53.73,53.76,39299.0,45.2097,45.2853,45.1593,45.1845,39299.0
2019-09-18 09:50:00,53.74,53.88,53.71,53.84,78183.0,45.1677,45.2853,45.1425,45.2517,78183.0
2019-09-18 09:55:00,53.85,53.87,53.78,53.79,54721.0,45.2601,45.2769,45.2013,45.2097,54721.0
2019-09-18 10:00:00,53.79,53.84,53.73,53.73,42122.0,45.2097,45.2517,45.1593,45.1593,42122.0
2019-09-18 10:05:00,53.73,53.86,53.71,53.84,50421.0,45.1593,45.2685,45.1425,45.2517,50421.0
2019-09-18 10:10:00,53.85,53.93,53.85,53.93,38547.0,45.2601,45.3274,45.2601,45.3274,38547.0
2019-09-18 10:15:00,53.91,53.96,53.82,53.84,61934.0,45.3106,45.3526,45.2349,45.2517,61934.0
2019-09-18 10:20:00,53.84,53.88,53.8,53.85,46123.0,45.2517,45.2853,45.2181,45.2601,46123.0
2019-09-18 10:25:00,53.88,53.96,53.86,53.96,36995.0,45.2853,45.3526,45.2685,45.3526,36995.0
2019-09-18 10:30:00,53.95,53.96,53.88,53.91,40008.0,45.3442,45.3526,45.2853,45.3106,40008.0
2019-09-18 10:35:00,53.91,53.92,53.86,53.87,31005.0,45.3106,45.319,45.2685,45.2769,31005.0
2019-09-18 10:40:00,53.86,53.89,53.79,53.84,77557.0,45.2685,45.2937,45.2097,45.2517,77557.0
2019-09-18 10:45:00,53.84,53.88,53.78,53.78,30267.0,45.2517,45.2853,45.2013,45.2013,30267.0
2019-09-18 10:50:00,53.78,53.82,53.7,53.7,14232.0,45.2013,45.2349,45.134,45.134,14232.0
2019-09-18 10:55:00,53.7,53.79,53.69,53.75,16890.0,45.134,45.2097,45.1256,45.1761,16890.0
2019-09-18 11:00:00,53.76,53.81,53.71,53.79,66770.0,45.1845,45.2265,45.1425,45.2097,66770.0
2019-09-18 11:05:00,53.8,53.8,53.71,53.75,57927.0,45.2181,45.2181,45.1425,45.1761,57927.0
2019-09-18 11:10:00,53.74,53.75,53.65,53.72,14167.0,45.1677,45.1761,45.092,45.1509,14167.0
2019-09-18 11:15:00,53.71,53.79,53.71,53.73,10378.0,45.1425,45.2097,45.1425,45.1593,10378.0
2019-09-18 11:20:00,53.73,53.74,53.65,53.66,11233.0,45.1593,45.1677,45.092,45.1004,11233.0
2019-09-18 11:25:00,53.68,53.68,53.63,53.65,26721.0,45.1172,45.1172,45.0752,45.092,26721.0
2019-09-18 11:30:00,53.66,53.69,53.62,53.65,52555.0,45.1004,45.1256,45.0668,45.092,52555.0
2019-09-18 11:35:00,53.64,53.65,53.56,53.59,48999.0,45.0836,45.092,45.0164,45.0416,48999.0
2019-09-18 11:40:00,53.6,53.63,53.58,53.61,13691.0,45.05,45.0752,45.0332,45.0584,13691.0
2019-09-18 11:45:00,53.61,53.61,53.56,53.59,12691.0,45.0584,45.0584,45.0164,45.0416,12691.0
2019-09-18 11:50:00,53.59,53.62,53.58,53.6,18129.0,45.0416,45.0668,45.0332,45.05,18129.0
2019-09-18 11:55:00,53.61,53.73,53.6,53.72,11342.0,45.0584,45.1593,45.05,45.1509,11342.0
2019-09-18 12:00:00,53.72,53.74,53.69,53.73,12501.0,45.1509,45.1677,45.1256,45.1593,12501.0
2019-09-18 12:05:00,53.73,53.77,53.73,53.77,8517.0,45.1593,45.1929,45.1593,45.1929,8517.0
2019-09-18 12:10:00,53.77,53.78,53.73,53.75,17351.0,45.1929,45.2013,45.1593,45.1761,17351.0
2019-09-18 12:15:00,53.75,53.77,53.75,53.75,7209.0,45.1761,45.1929,45.1761,45.1761,7209.0
2019-09-18 12:20:00,53.76,53.8,53.75,53.77,11708.0,45.1845,45.2181,45.1761,45.1929,11708.0
2019-09-18 12:25:00,53.77,53.81,53.75,53.8,21102.0,45.1929,45.2265,45.1761,45.2181,21102.0
2019-09-18 12:30:00,53.8,53.87,53.79,53.84,12158.0,45.2181,45.2769,45.2097,45.2517,12158.0
2019-09-18 12:35:00,53.84,53.86,53.79,53.82,8628.0,45.2517,45.2685,45.2097,45.2349,8628.0
2019-09-18 12:40:00,53.82,53.87,53.82,53.83,8861.0,45.2349,45.2769,45.2349,45.2433,8861.0
2019-09-18 12:45:00,53.84,53.86,53.81,53.83,8823.0,45.2517,45.2685,45.2265,45.2433,8823.0
2019-09-18 12:50:00,53.83,53.84,53.76,53.77,15731.0,45.2433,45.2517,45.1845,45.1929,15731.0
2019-09-18 12:55:00,53.77,53.77,53.72,53.73,16680.0,45.1929,45.1929,45.1509,45.1593,16680.0
2019-09-18 13:00:00,53.73,53.76,53.7,53.76,11346.0,45.1593,45.1845,45.134,45.1845,11346.0
2019-09-18 13:05:00,53.75,53.78,53.73,53.78,14193.0,45.1761,45.2013,45.1593,45.2013,14193.0
2019-09-18 13:10:00,53.78,53.81,53.73,53.74,9227.0,45.2013,45.2265,45.1593,45.1677,9227.0
2019-09-18 13:15:00,53.75,53.76,53.71,53.73,10400.0,45.1761,45.1845,45.1425,45.1593,10400.0
2019-09-18 13:20:00,53.73,53.77,53.72,53.73,25339.0,45.1593,45.1929,45.1509,45.1593,25339.0
2019-09-18 13:25:00,53.73,53.74,53.67,53.67,27876.0,45.1593,45.1677,45.1088,45.1088,27876.0
2019-09-18 13:30:00,53.67,53.7,53.66,53.68,35485.0,45.1088,45.134,45.1004,45.1172,35485.0
2019-09-18 13:35:00,53.68,53.72,53.67,53.71,18824.0,45.1172,45.1509,45.1088,45.1425,18824.0
2019-09-18 13:40:00,53.71,53.8,53.69,53.79,7771.0,45.1425,45.2181,45.1256,45.2097,7771.0
2019-09-18 13:45:00,53.8,53.84,53.79,53.83,7837.0,45.2181,45.2517,45.2097,45.2433,7837.0
2019-09-18 13:50:00,53.83,53.87,53.8,53.87,37408.0,45.2433,45.2769,45.2181,45.2769,37408.0
2019-09-18 13:55:00,53.88,53.98,53.86,53.92,25683.0,45.2853,45.3694,45.2685,45.319,25683.0
2019-09-18 14:00:00,53.93,54.07,53.66,54.05,120897.0,45.3274,45.445,45.1004,45.4282,120897.0
2019-09-18 14:05:00,54.07,54.19,54.02,54.03,200699.0,45.445,45.5459,45.403,45.4114,200699.0
2019-09-18 14:10:00,54.0,54.06,53.91,53.99,246928.0,45.3862,45.4366,45.3106,45.3778,246928.0
2019-09-18 14:15:00,54.0,54.15,53.97,54.12,99426.0,45.3862,45.5123,45.361,45.4871,99426.0
2019-09-18 14:20:00,54.13,54.26,54.13,54.2,98528.0,45.4955,45.6047,45.4955,45.5543,98528.0
2019-09-18 14:25:00,54.19,54.2,54.05,54.07,37376.0,45.5459,45.5543,45.4282,45.445,37376.0
2019-09-18 14:30:00,54.08,54.16,53.94,53.98,221191.0,45.4534,45.5207,45.3358,45.3694,221191.0
2019-09-18 14:35:00,53.96,54.13,53.96,54.13,248829.0,45.3526,45.4955,45.3526,45.4955,248829.0
2019-09-18 14:40:00,54.13,54.35,54.13,54.35,134248.0,45.4955,45.6804,45.4955,45.6804,134248.0
2019-09-18 14:45:00,54.34,54.39,54.26,54.33,172900.0,45.672,45.714,45.6047,45.6636,172900.0
2019-09-18 14:50:00,54.34,54.35,54.1,54.14,139340.0,45.672,45.6804,45.4702,45.5039,139340.0
2019-09-18 14:55:00,54.14,54.19,54.09,54.1,38055.0,45.5039,45.5459,45.4618,45.4702,38055.0
2019-09-18 15:00:00,54.1,54.22,54.1,54.18,127617.0,45.4702,45.5711,45.4702,45.5375,127617.0
2019-09-18 15:05:00,54.17,54.26,54.1,54.25,81082.0,45.5291,45.6047,45.4702,45.5963,81082.0
2019-09-18 15:10:00,54.25,54.3,54.23,54.29,78372.0,45.5963,45.6383,45.5795,45.6299,78372.0
2019-09-18 15:15:00,54.29,54.36,54.25,54.36,77910.0,45.6299,45.6888,45.5963,45.6888,77910.0
2019-09-18 15:20:00,54.37,54.41,54.31,54.32,143435.0,45.6972,45.7308,45.6467,45.6552,143435.0
2019-09-18 15:25:00,54.32,54.4,54.29,54.4,127954.0,45.6552,45.7224,45.6299,45.7224,127954.0
2019-09-18 15:30:00,54.4,54.55,54.4,54.51,400063.0,45.7224,45.8485,45.7224,45.8148,400063.0
2019-09-18 15:35:00,54.52,54.52,54.35,54.37,211839.0,45.8232,45.8232,45.6804,45.6972,211839.0
2019-09-18 15:40:00,54.37,54.39,54.36,54.39,790940.0,45.6972,45.714,45.6888,45.714,790940.0
2019-09-18 15:45:00,54.39,54.45,54.39,54.45,687194.0,45.714,45.7644,45.714,45.7644,687194.0
2019-09-18 15:50:00,54.45,54.46,54.33,54.34,343100.0,45.7644,45.7728,45.6636,45.672,343100.0
2019-09-18 15:55:00,54.33,54.35,54.27,54.33,271821.0,45.6636,45.6804,45.6131,45.6636,271821.0
2019-09-19 09:30:00,54.18,54.31,54.04,54.16,70400.0,45.5375,45.6467,45.4198,45.5207,70400.0
2019-09-19 09:35:00,54.12,54.22,54.0,54.19,51753.0,45.4871,45.5711,45.3862,45.5459,51753.0
2019-09-19 09:40:00,54.17,54.17,54.0,54.14,129499.0,45.5291,45.5291,45.3862,45.5039,129499.0
2019-09-19 09:45:00,54.15,54.2,54.06,54.19,30671.0,45.5123,45.5543,45.4366,45.5459,30671.0
2019-09-19 09:50:00,54.2,54.25,54.12,54.25,97106.0,45.5543,45.5963,45.4871,45.5963,97106.0
2019-09-19 09:55:00,54.24,54.32,54.21,54.25,62347.0,45.5879,45.6552,45.5627,45.5963,62347.0
2019-09-19 10:00:00,54.27,54.33,54.19,54.21,36231.0,45.6131,45.6636,45.5459,45.5627,36231.0
2019-09-19 10:05:00,54.23,54.27,54.1,54.14,65162.0,45.5795,45.6131,45.4702,45.5039,65162.0
2019-09-19 10:10:00,54.16,54.28,54.15,54.28,52296.0,45.5207,45.6215,45.5123,45.6215,52296.0
2019-09-19 10:15:00,54.29,54.4,54.27,54.36,114261.0,45.6299,45.7224,45.6131,45.6888,114261.0
2019-09-19 10:20:00,54.38,54.46,54.37,54.45,124729.0,45.7056,45.7728,45.6972,45.7644,124729.0
2019-09-19 10:25:00,54.45,54.48,54.37,54.37,105255.0,45.7644,45.7896,45.6972,45.6972,105255.0
2019-09-19 10:30:00,54.37,54.45,54.37,54.44,141712.0,45.6972,45.7644,45.6972,45.756,141712.0
2019-09-19 10:35:00,54.44,54.49,54.43,54.48,115299.0,45.756,45.798,45.7476,45.7896,115299.0
2019-09-19 10:40:00,54.48,54.53,54.46,54.53,118027.0,45.7896,45.8317,45.7728,45.8317,118027.0
2019-09-19 10:45:00,54.52,54.58,54.5,54.55,87575.0,45.8232,45.8737,45.8064,45.8485,87575.0
2019-09-19 10:50:00,54.55,54.6,54.53,54.58,77434.0,45.8485,45.8905,45.8317,45.8737,77434.0
2019-09-19 10:55:00,54.58,54.6,54.54,54.54,61325.0,45.8737,45.8905,45.8401,45.8401,61325.0
2019-09-19 11:00:00,54.54,54.61,54.54,54.57,80898.0,45.8401,45.8989,45.8401,45.8653,80898.0
2019-09-19 11:05:00,54.57,54.6,54.55,54.58,49577.0,45.8653,45.8905,45.8485,45.8737,49577.0
2019-09-19 11:10:00,54.58,54.63,54.57,54.62,76084.0,45.8737,45.9157,45.8653,45.9073,76084.0
2019-09-19 11:15:00,54.63,54.7,54.63,54.63,61822.0,45.9157,45.9745,45.9157,45.9157,61822.0
2019-09-19 11:20:00,54.62,54.71,54.6,54.67,67236.0,45.9073,45.9829,45.8905,45.9493,67236.0
2019-09-19 11:25:00,54.66,54.7,54.62,54.64,66117.0,45.9409,45.9745,45.9073,45.9241,66117.0
2019-09-19 11:30:00,54.64,54.69,54.63,54.65,34758.0,45.9241,45.9661,45.9157,45.9325,34758.0
2019-09-19 11:35:00,54.66,54.66,54.56,54.58,62597.0,45.9409,45.9409,45.8569,45.8737,62597.0
2019-09-19 11:40:00,54.57,54.58,54.5,54.52,19038.0,45.8653,45.8737,45.8064,45.8232,19038.0
2019-09-19 11:45:00,54.53,54.53,54.45,54.45,30120.0,45.8317,45.8317,45.7644,45.7644,30120.0
2019-09-19 11:50:00,54.44,54.44,54.4,54.43,15153.0,45.756,45.756,45.7224,45.7476,15153.0
2019-09-19 11:55:00,54.44,54.48,54.39,54.42,16894.0,45.756,45.7896,45.714,45.7392,16894.0
2019-09-19 12:00:00,54.41,54.43,54.37,54.4,16725.0,45.7308,45.7476,45.6972,45.7224,16725.0
2019-09-19 12:05:00,54.4,54.42,54.37,54.38,10799.0,45.7224,45.7392,45.6972,45.7056,10799.0
2019-09-19 12:10:00,54.37,54.39,54.33,54.38,31664.0,45.6972,45.714,45.6636,45.7056,31664.0
2019-09-19 12:15:00,54.38,54.38,54.27,54.3,26554.0,45.7056,45.7056,45.6131,45.6383,26554.0
2019-09-19 12:20:00,54.3,54.32,54.26,54.31,9308.0,45.6383,45.6552,45.6047,45.6467,9308.0
2019-09-19 12:25:00,54.32,54.32,54.21,54.22,30136.0,45.6552,45.6552,45.5627,45.5711,30136.0
2019-09-19 12:30:00,54.22,54.29,54.2,54.29,20377.0,45.5711,45.6299,45.5543,45.6299,20377.0
2019-09-19 12:35:00,54.28,54.32,54.27,54.32,11789.0,45.6215,45.6552,45.6131,45.6552,11789.0
2019-09-19 12:40:00,54.32,54.33,54.26,54.3,36989.0,45.6552,45.6636,45.6047,45.6383,36989.0
2019-09-19 12:45:00,54.3,54.34,54.28,54.32,15442.0,45.6383,45.672,45.6215,45.6552,15442.0
2019-09-19 12:50:00,54.33,54.34,54.3,54.32,16785.0,45.6636,45.672,45.6383,45.6552,16785.0
2019-09-19 12:55:00,54.32,54.33,54.28,54.28,23983.0,45.6552,45.6636,45.6215,45.6215,23983.0
2019-09-19 13:00:00,54.27,54.33,54.23,54.31,28194.0,45.6131,45.6636,45.5795,45.6467,28194.0
2019-09-19 13:05:00,54.32,54.35,54.29,54.31,35601.0,45.6552,45.6804,45.6299,45.6467,35601.0
2019-09-19 13:10:00,54.32,54.33,54.26,54.27,17583.0,45.6552,45.6636,45.6047,45.6131,17583.0
2019-09-19 13:15:00,54.28,54.31,54.26,54.31,19963.0,45.6215,45.6467,45.6047,45.6467,19963.0
2019-09-19 13:20:00,54.31,54.34,54.28,54.32,40746.0,45.6467,45.672,45.6215,45.6552,40746.0
2019-09-19 13:25:00,54.32,54.34,54.31,54.33,27007.0,45.6552,45.672,45.6467,45.6636,27007.0
2019-09-19 13:30:00,54.33,54.33,54.22,54.3,46589.0,45.6636,45.6636,45.5711,45.6383,46589.0
2019-09-19 13:35:00,54.3,54.31,54.23,54.27,28807.0,45.6383,45.6467,45.5795,45.6131,28807.0
2019-09-19 13:40:00,54.28,54.28,54.19,54.23,27607.0,45.6215,45.6215,45.5459,45.5795,27607.0
2019-09-19 13:45:00,54.24,54.29,54.24,54.29,29981.0,45.5879,45.6299,45.5879,45.6299,29981.0
2019-09-19 13:50:00,54.29,54.31,54.26,54.29,19760.0,45.6299,45.6467,45.6047,45.6299,19760.0
2019-09-19 13:55:00,54.28,54.29,54.26,54.27,53938.0,45.6215,45.6299,45.6047,45.6131,53938.0
2019-09-19 14:00:00,54.27,54.31,54.26,54.3,20996.0,45.6131,45.6467,45.6047,45.6383,20996.0
2019-09-19 14:05:00,54.29,54.29,54.25,54.28,84248.0,45.6299,45.6299,45.5963,45.6215,84248.0
2019-09-19 14:10:00,54.28,54.33,54.28,54.31,15648.0,45.6215,45.6636,45.6215,45.6467,15648.0
2019-09-19 14:15:00,54.32,54.32,54.26,54.29,60949.0,45.6552,45.6552,45.6047,45.6299,60949.0
2019-09-19 14:20:00,54.3,54.32,54.26,54.29,27269.0,45.6383,45.6552,45.6047,45.6299,27269.0
2019-09-19 14:25:00,54.28,54.29,54.21,54.22,84781.0,45.6215,45.6299,45.5627,45.5711,84781.0
2019-09-19 14:30:00,54.2,54.2,54.11,54.12,128153.0,45.5543,45.5543,45.4786,45.4871,128153.0
2019-09-19 14:35:00,54.12,54.12,54.05,54.06,233476.0,45.4871,45.4871,45.4282,45.4366,233476.0
2019-09-19 14:40:00,54.06,54.09,54.04,54.05,65654.0,45.4366,45.4618,45.4198,45.4282,65654.0
2019-09-19 14:45:00,54.05,54.05,53.99,54.01,50254.0,45.4282,45.4282,45.3778,45.3946,50254.0
2019-09-19 14:50:00,54.0,54.0,53.9,53.93,80254.0,45.3862,45.3862,45.3021,45.3274,80254.0
2019-09-19 14:55:00,53.93,53.93,53.87,53.91,66540.0,45.3274,45.3274,45.2769,45.3106,66540.0
2019-09-19 15:00:00,53.9,53.97,53.87,53.9,63394.0,45.3021,45.361,45.2769,45.3021,63394.0
2019-09-19 15:05:00,53.9,53.91,53.86,53.88,23061.0,45.3021,45.3106,45.2685,45.2853,23061.0
2019-09-19 15:10:00,53.88,53.92,53.84,53.88,36626.0,45.2853,45.319,45.2517,45.2853,36626.0
2019-09-19 15:15:00,53.89,53.96,53.88,53.95,37070.0,45.2937,45.3526,45.2853,45.3442,37070.0
2019-09-19 15:20:00,53.95,53.97,53.93,53.95,156997.0,45.3442,45.361,45.3274,45.3442,156997.0
2019-09-19 15:25:00,53.95,53.95,53.86,53.87,44144.0,45.3442,45.3442,45.2685,45.2769,44144.0
2019-09-19 15:30:00,53.87,53.88,53.78,53.81,82765.0,45.2769,45.2853,45.2013,45.2265,82765.0
2019-09-19 15:35:00,53.8,53.9,53.77,53.9,275921.0,45.2181,45.3021,45.1929,45.3021,275921.0
2019-09-19 15:40:00,53.9,53.94,53.88,53.9,141018.0,45.3021,45.3358,45.2853,45.3021,141018.0
2019-09-19 15:45:00,53.89,53.9,53.77,53.77,138323.0,45.2937,45.3021,45.1929,45.1929,138323.0
2019-09-19 15:50:00,53.77,53.82,53.74,53.82,155025.0,45.1929,45.2349,45.1677,45.2349,155025.0
2019-09-19 15:55:00,53.83,53.88,53.78,53.83,455045.0,45.2433,45.2853,45.2013,45.2433,455045.0
2019-09-20 09:30:00,53.54,53.81,53.5,53.77,63403.0,45.2782,45.5066,45.2444,45.4727,63403.0
2019-09-20 09:35:00,53.78,53.79,53.48,53.56,332311.0,45.4812,45.4896,45.2275,45.2951,332311.0
2019-09-20 09:40:00,53.57,53.66,53.5,53.6,181878.0,45.3036,45.3797,45.2444,45.329,181878.0
2019-09-20 09:45:00,53.59,53.6,53.36,53.4,40894.0,45.3205,45.329,45.126,45.1598,40894.0
2019-09-20 09:50:00,53.41,53.61,53.41,53.6,25115.0,45.1683,45.3374,45.1683,45.329,25115.0
2019-09-20 09:55:00,53.59,53.63,53.53,53.59,40632.0,45.3205,45.3543,45.2698,45.3205,40632.0
2019-09-20 10:00:00,53.6,53.72,53.56,53.71,106184.0,45.329,45.4305,45.2951,45.422,106184.0
2019-09-20 10:05:00,53.71,53.74,53.66,53.69,58262.0,45.422,45.4474,45.3797,45.4051,58262.0
2019-09-20 10:10:00,53.69,53.77,53.68,53.71,97957.0,45.4051,45.4727,45.3966,45.422,97957.0
2019-09-20 10:15:00,53.71,53.74,53.64,53.72,102327.0,45.422,45.4474,45.3628,45.4305,102327.0
2019-09-20 10:20:00,53.73,53.78,53.69,53.75,53139.0,45.4389,45.4812,45.4051,45.4558,53139.0
2019-09-20 10:25:00,53.76,53.87,53.74,53.82,96932.0,45.4643,45.5573,45.4474,45.515,96932.0
2019-09-20 10:30:00,53.83,53.86,53.75,53.78,86594.0,45.5235,45.5488,45.4558,45.4812,86594.0
2019-09-20 10:35:00,53.78,53.8,53.73,53.77,28313.0,45.4812,45.4981,45.4389,45.4727,28313.0
2019-09-20 10:40:00,53.77,53.8,53.73,53.78,71516.0,45.4727,45.4981,45.4389,45.4812,71516.0
2019-09-20 10:45:00,53.78,53.83,53.74,53.83,40551.0,45.4812,45.5235,45.4474,45.5235,40551.0
2019-09-20 10:50:00,53.82,53.82,53.68,53.68,32046.0,45.515,45.515,45.3966,45.3966,32046.0
2019-09-20 10:55:00,53.68,53.78,53.68,53.78,171112.0,45.3966,45.4812,45.3966,45.4812,171112.0
2019-09-20 11:00:00,53.77,53.78,53.69,53.71,90655.0,45.4727,45.4812,45.4051,45.422,90655.0
2019-09-20 11:05:00,53.7,53.71,53.67,53.69,29785.0,45.4135,45.422,45.3882,45.4051,29785.0
2019-09-20 11:10:00,53.69,53.73,53.61,53.61,43346.0,45.4051,45.4389,45.3374,45.3374,43346.0
2019-09-20 11:15:00,53.61,53.62,53.51,53.56,124428.0,45.3374,45.3459,45.2529,45.2951,124428.0
2019-09-20 11:20:00,53.57,53.69,53.57,53.69,26333.0,45.3036,45.4051,45.3036,45.4051,26333.0
2019-09-20 11:25:00,53.69,53.71,53.64,53.66,35385.0,45.4051,45.422,45.3628,45.3797,35385.0
2019-09-20 11:30:00,53.66,53.74,53.66,53.74,59397.0,45.3797,45.4474,45.3797,45.4474,59397.0
2019-09-20 11:35:00,53.73,53.74,53.62,53.63,31161.0,45.4389,45.4474,45.3459,45.3543,31161.0
2019-09-20 11:40:00,53.63,53.68,53.62,53.68,23497.0,45.3543,45.3966,45.3459,45.3966,23497.0
2019-09-20 11:45:00,53.69,53.69,53.62,53.64,21812.0,45.4051,45.4051,45.3459,45.3628,21812.0
2019-09-20 11:50:00,53.63,53.72,53.63,53.72,23302.0,45.3543,45.4305,45.3543,45.4305,23302.0
2019-09-20 11:55:00,53.73,53.76,53.72,53.73,31014.0,45.4389,45.4643,45.4305,45.4389,31014.0
2019-09-20 12:00:00,53.73,53.8,53.72,53.76,36183.0,45.4389,45.4981,45.4305,45.4643,36183.0
2019-09-20 12:05:00,53.76,53.8,53.71,53.8,35825.0,45.4643,45.4981,45.422,45.4981,35825.0
2019-09-20 12:10:00,53.8,53.91,53.8,53.91,62802.0,45.4981,45.5911,45.4981,45.5911,62802.0
2019-09-20 12:15:00,53.9,53.92,53.87,53.91,59813.0,45.5827,45.5996,45.5573,45.5911,59813.0
2019-09-20 12:20:00,53.91,53.97,53.91,53.94,53998.0,45.5911,45.6419,45.5911,45.6165,53998.0
2019-09-20 12:25:00,53.94,53.97,53.9,53.95,68522.0,45.6165,45.6419,45.5827,45.625,68522.0
2019-09-20 12:30:00,53.95,53.96,53.91,53.91,20183.0,45.625,45.6334,45.5911,45.5911,20183.0
2019-09-20 12:35:00,53.91,53.95,53.89,53.92,38406.0,45.5911,45.625,45.5742,45.5996,38406.0
2019-09-20 12:40:00,53.92,53.92,53.88,53.89,26892.0,45.5996,45.5996,45.5658,45.5742,26892.0
2019-09-20 12:45:00,53.9,53.9,53.82,53.84,24181.0,45.5827,45.5827,45.515,45.5319,24181.0
2019-09-20 12:50:00,53.83,53.9,53.83,53.89,19884.0,45.5235,45.5827,45.5235,45.5742,19884.0
2019-09-20 12:55:00,53.89,53.9,53.83,53.86,20927.0,45.5742,45.5827,45.5235,45.5488,20927.0
2019-09-20 13:00:00,53.85,53.86,53.81,53.84,16023.0,45.5404,45.5488,45.5066,45.5319,16023.0
2019-09-20 13:05:00,53.83,53.84,53.75,53.77,30319.0,45.5235,45.5319,45.4558,45.4727,30319.0
2019-09-20 13:10:00,53.76,53.77,53.48,53.48,100491.0,45.4643,45.4727,45.2275,45.2275,100491.0
2019-09-20 13:15:00,53.46,53.5,53.19,53.46,244162.0,45.2106,45.2444,44.9822,45.2106,244162.0
2019-09-20 13:20:00,53.47,53.49,53.34,53.46,76450.0,45.219,45.2359,45.1091,45.2106,76450.0
2019-09-20 13:25:00,53.47,53.55,53.44,53.52,28019.0,45.219,45.2867,45.1937,45.2613,28019.0
2019-09-20 13:30:00,53.52,53.52,53.42,53.5,44176.0,45.2613,45.2613,45.1767,45.2444,44176.0
2019-09-20 13:35:00,53.5,53.5,53.45,53.45,29665.0,45.2444,45.2444,45.2021,45.2021,29665.0
2019-09-20 13:40:00,53.45,53.47,53.39,53.42,27444.0,45.2021,45.219,45.1514,45.1767,27444.0
2019-09-20 13:45:00,53.43,53.45,53.34,53.35,26978.0,45.1852,45.2021,45.1091,45.1175,26978.0
2019-09-20 13:50:00,53.34,53.4,53.34,53.4,26220.0,45.1091,45.1598,45.1091,45.1598,26220.0
2019-09-20 13:55:00,53.4,53.44,53.36,53.43,45416.0,45.1598,45.1937,45.126,45.1852,45416.0
2019-09-20 14:00:00,53.44,53.53,53.41,53.44,61070.0,45.1937,45.2698,45.1683,45.1937,61070.0
2019-09-20 14:05:00,53.44,53.48,53.42,53.43,16214.0,45.1937,45.2275,45.1767,45.1852,16214.0
2019-09-20 14:10:00,53.43,53.47,53.41,53.42,29683.0,45.1852,45.219,45.1683,45.1767,29683.0
2019-09-20 14:15:00,53.44,53.49,53.43,53.47,37733.0,45.1937,45.2359,45.1852,45.219,37733.0
2019-09-20 14:20:00,53.46,53.49,53.39,53.42,23476.0,45.2106,45.2359,45.1514,45.1767,23476.0
2019-09-20 14:25:00,53.42,53.45,53.39,53.42,41619.0,45.1767,45.2021,45.1514,45.1767,41619.0
2019-09-20 14:30:00,53.41,53.48,53.41,53.48,52208.0,45.1683,45.2275,45.1683,45.2275,52208.0
2019-09-20 14:35:00,53.48,53.54,53.46,53.53,29554.0,45.2275,45.2782,45.2106,45.2698,29554.0
2019-09-20 14:40:00,53.52,53.58,53.52,53.58,30918.0,45.2613,45.3121,45.2613,45.3121,30918.0
2019-09-20 14:45:00,53.59,53.62,53.58,53.6,32697.0,45.3205,45.3459,45.3121,45.329,32697.0
2019-09-20 14:50:00,53.61,53.62,53.55,53.57,44098.0,45.3374,45.3459,45.2867,45.3036,44098.0
2019-09-20 14:55:00,53.57,53.58,53.48,53.5,37511.0,45.3036,45.3121,45.2275,45.2444,37511.0
2019-09-20 15:00:00,53.49,53.53,53.48,53.49,33194.0,45.2359,45.2698,45.2275,45.2359,33194.0
2019-09-20 15:05:00,53.5,53.51,53.43,53.44,30607.0,45.2444,45.2529,45.1852,45.1937,30607.0
2019-09-20 15:10:00,53.45,53.45,53.4,53.41,118395.0,45.2021,45.2021,45.1598,45.1683,118395.0
2019-09-20 15:15:00,53.42,53.45,53.29,53.29,39901.0,45.1767,45.2021,45.0668,45.0668,39901.0
2019-09-20 15:20:00,53.28,53.29,53.18,53.21,37583.0,45.0583,45.0668,44.9738,44.9991,37583.0
2019-09-20 15:25:00,53.21,53.22,53.13,53.15,33160.0,44.9991,45.0076,44.9315,44.9484,33160.0
2019-09-20 15:30:00,53.16,53.26,53.16,53.24,104830.0,44.9569,45.0414,44.9569,45.0245,104830.0
2019-09-20 15:35:00,53.24,53.37,53.24,53.33,104507.0,45.0245,45.1345,45.0245,45.1006,104507.0
2019-09-20 15:40:00,53.32,53.34,53.24,53.24,140489.0,45.0922,45.1091,45.0245,45.0245,140489.0
2019-09-20 15:45:00,53.25,53.28,53.22,53.26,240728.0,45.033,45.0583,45.0076,45.0414,240728.0
2019-09-20 15:50:00,53.25,53.45,53.25,53.45,310937.0,45.033,45.2021,45.033,45.2021,310937.0
2019-09-20 15:55:00,53.44,53.5,53.27,53.3,1074600.0,45.1937,45.2444,45.0499,45.0753,1074600.0
2019-09-23 09:30:00,52.92,53.1,52.74,53.1,197390.0,44.7539,44.9061,44.6017,44.9061,197390.0
2019-09-23 09:35:00,53.1,53.18,53.07,53.07,204161.0,44.9061,44.9738,44.8808,44.8808,204161.0
2019-09-23 09:40:00,53.09,53.26,53.07,53.25,84669.0,44.8977,45.0414,44.8808,45.033,84669.0
2019-09-23 09:45:00,53.25,53.37,53.19,53.25,151952.0,45.033,45.1345,44.9822,45.033,151952.0
2019-09-23 09:50:00,53.25,53.25,53.13,53.2,53046.0,45.033,45.033,44.9315,44.9907,53046.0
2019-09-23 09:55:00,53.2,53.2,52.93,52.97,140292.0,44.9907,44.9907,44.7624,44.7962,140292.0
2019-09-23 10:00:00,52.96,52.98,52.88,52.98,79183.0,44.7877,44.8046,44.7201,44.8046,79183.0
2019-09-23 10:05:00,52.96,52.98,52.87,52.89,28822.0,44.7877,44.8046,44.7116,44.7285,28822.0
2019-09-23 10:10:00,52.86,52.87,52.72,52.72,32785.0,44.7032,44.7116,44.5848,44.5848,32785.0
2019-09-23 10:15:00,52.72,52.84,52.68,52.84,55653.0,44.5848,44.6862,44.5509,44.6862,55653.0
2019-09-23 10:20:00,52.84,52.85,52.77,52.81,48354.0,44.6862,44.6947,44.627,44.6609,48354.0
2019-09-23 10:25:00,52.8,52.91,52.8,52.91,15462.0,44.6524,44.7454,44.6524,44.7454,15462.0
2019-09-23 10:30:00,52.91,53.03,52.91,52.94,116774.0,44.7454,44.8469,44.7454,44.7708,116774.0
2019-09-23 10:35:00,52.94,53.03,52.94,53.0,41662.0,44.7708,44.8469,44.7708,44.8216,41662.0
2019-09-23 10:40:00,53.01,53.04,52.87,52.87,153685.0,44.83,44.8554,44.7116,44.7116,153685.0
2019-09-23 10:45:00,52.88,52.92,52.84,52.86,25442.0,44.7201,44.7539,44.6862,44.7032,25442.0
2019-09-23 10:50:00,52.85,52.91,52.8,52.82,17106.0,44.6947,44.7454,44.6524,44.6693,17106.0
2019-09-23 10:55:00,52.83,52.93,52.81,52.89,10678.0,44.6778,44.7624,44.6609,44.7285,10678.0
2019-09-23 11:00:00,52.9,53.11,52.89,53.09,38097.0,44.737,44.9146,44.7285,44.8977,38097.0
2019-09-23 11:05:00,53.09,53.14,53.03,53.04,42845.0,44.8977,44.94,44.8469,44.8554,42845.0
2019-09-23 11:10:00,53.04,53.07,53.01,53.05,95158.0,44.8554,44.8808,44.83,44.8638,95158.0
2019-09-23 11:15:00,53.05,53.2,53.04,53.18,190989.0,44.8638,44.9907,44.8554,44.9738,190989.0
2019-09-23 11:20:00,53.18,53.24,53.14,53.14,42082.0,44.9738,45.0245,44.94,44.94,42082.0
2019-09-23 11:25:00,53.16,53.19,53.11,53.18,27716.0,44.9569,44.9822,44.9146,44.9738,27716.0
2019-09-23 11:30:00,53.19,53.27,53.17,53.18,39677.0,44.9822,45.0499,44.9653,44.9738,39677.0
2019-09-23 11:35:00,53.17,53.28,53.15,53.23,23410.0,44.9653,45.0583,44.9484,45.0161,23410.0
2019-09-23 11:40:00,53.24,53.24,53.17,53.2,18036.0,45.0245,45.0245,44.9653,44.9907,18036.0
2019-09-23 11:45:00,53.21,53.27,53.17,53.25,12735.0,44.9991,45.0499,44.9653,45.033,12735.0
2019-09-23 11:50:00,53.26,53.29,53.23,53.29,17981.0,45.0414,45.0668,45.0161,45.0668,17981.0
2019-09-23 11:55:00,53.28,53.32,53.23,53.27,13811.0,45.0583,45.0922,45.0161,45.0499,13811.0
2019-09-23 12:00:00,53.25,53.26,53.18,53.2,9645.0,45.033,45.0414,44.9738,44.9907,9645.0
2019-09-23 12:05:00,53.2,53.26,53.19,53.25,15014.0,44.9907,45.0414,44.9822,45.033,15014.0
2019-09-23 12:10:00,53.26,53.3,53.25,53.27,5874.0,45.0414,45.0753,45.033,45.0499,5874.0
2019-09-23 12:15:00,53.28,53.3,53.22,53.27,6407.0,45.0583,45.0753,45.0076,45.0499,6407.0
2019-09-23 12:20:00,53.26,53.32,53.26,53.29,60223.0,45.0414,45.0922,45.0414,45.0668,60223.0
2019-09-23 12:25:00,53.3,53.35,53.29,53.33,29869.0,45.0753,45.1175,45.0668,45.1006,29869.0
2019-09-23 12:30:00,53.33,53.39,53.3,53.35,24904.0,45.1006,45.1514,45.0753,45.1175,24904.0
2019-09-23 12:35:00,53.35,53.38,53.33,53.34,15124.0,45.1175,45.1429,45.1006,45.1091,15124.0
2019-09-23 12:40:00,53.33,53.33,53.29,53.29,10151.0,45.1006,45.1006,45.0668,45.0668,10151.0
2019-09-23 12:45:00,53.31,53.31,53.27,53.29,19985.0,45.0837,45.0837,45.0499,45.0668,19985.0
2019-09-23 12:50:00,53.29,53.29,53.25,53.25,8248.0,45.0668,45.0668,45.033,45.033,8248.0
2019-09-23 12:55:00,53.27,53.29,53.24,53.27,14129.0,45.0499,45.0668,45.0245,45.0499,14129.0
2019-09-23 13:00:00,53.3,53.35,53.3,53.3,13066.0,45.0753,45.1175,45.0753,45.0753,13066.0
2019-09-23 13:05:00,53.31,53.35,53.3,53.33,9434.0,45.0837,45.1175,45.0753,45.1006,9434.0
2019-09-23 13:10:00,53.34,53.36,53.31,53.32,16729.0,45.1091,45.126,45.0837,45.0922,16729.0
2019-09-23 13:15:00,53.34,53.38,53.34,53.37,16421.0,45.1091,45.1429,45.1091,45.1345,16421.0
2019-09-23 13:20:00,53.37,53.42,53.36,53.4,65630.0,45.1345,45.1767,45.126,45.1598,65630.0
2019-09-23 13:25:00,53.4,53.43,53.38,53.43,19507.0,45.1598,45.1852,45.1429,45.1852,19507.0
2019-09-23 13:30:00,53.41,53.45,53.4,53.41,20421.0,45.1683,45.2021,45.1598,45.1683,20421.0
2019-09-23 13:35:00,53.41,53.44,53.39,53.42,14146.0,45.1683,45.1937,45.1514,45.1767,14146.0
2019-09-23 13:40:00,53.43,53.47,53.4,53.42,29616.0,45.1852,45.219,45.1598,45.1767,29616.0
2019-09-23 13:45:00,53.43,53.48,53.43,53.48,24268.0,45.1852,45.2275,45.1852,45.2275,24268.0
2019-09-23 13:50:00,53.48,53.52,53.47,53.52,13224.0,45.2275,45.2613,45.219,45.2613,13224.0
2019-09-23 13:55:00,53.52,53.54,53.51,53.54,19983.0,45.2613,45.2782,45.2529,45.2782,19983.0
2019-09-23 14:00:00,53.54,53.55,53.51,53.55,9437.0,45.2782,45.2867,45.2529,45.2867,9437.0
2019-09-23 14:05:00,53.56,53.57,53.51,53.52,21225.0,45.2951,45.3036,45.2529,45.2613,21225.0
2019-09-23 14:10:00,53.53,53.56,53.52,53.55,23329.0,45.2698,45.2951,45.2613,45.2867,23329.0
2019-09-23 14:15:00,53.55,53.55,53.48,53.49,9969.0,45.2867,45.2867,45.2275,45.2359,9969.0
2019-09-23 14:20:00,53.48,53.48,53.44,53.44,9922.0,45.2275,45.2275,45.1937,45.1937,9922.0
2019-09-23 14:25:00,53.44,53.48,53.44,53.46,31899.0,45.1937,45.2275,45.1937,45.2106,31899.0
2019-09-23 14:30:00,53.46,53.47,53.43,53.46,15750.0,45.2106,45.219,45.1852,45.2106,15750.0
2019-09-23 14:35:00,53.45,53.46,53.37,53.37,50726.0,45.2021,45.2106,45.1345,45.1345,50726.0
2019-09-23 14:40:00,53.38,53.4,53.36,53.38,34837.0,45.1429,45.1598,45.126,45.1429,34837.0
2019-09-23 14:45:00,53.38,53.39,53.35,53.39,11895.0,45.1429,45.1514,45.1175,45.1514,11895.0
2019-09-23 14:50:00,53.38,53.39,53.33,53.39,21828.0,45.1429,45.1514,45.1006,45.1514,21828.0
2019-09-23 14:55:00,53.38,53.4,53.35,53.39,27897.0,45.1429,45.1598,45.1175,45.1514,27897.0
2019-09-23 15:00:00,53.38,53.4,53.36,53.4,26221.0,45.1429,45.1598,45.126,45.1598,26221.0
2019-09-23 15:05:00,53.39,53.52,53.38,53.48,38469.0,45.1514,45.2613,45.1429,45.2275,38469.0
2019-09-23 15:10:00,53.49,53.5,53.45,53.47,25475.0,45.2359,45.2444,45.2021,45.219,25475.0
2019-09-23 15:15:00,53.47,53.49,53.44,53.48,34527.0,45.219,45.2359,45.1937,45.2275,34527.0
2019-09-23 15:20:00,53.47,53.55,53.47,53.53,58009.0,45.219,45.2867,45.219,45.2698,58009.0
2019-09-23 15:25:00,53.53,53.57,53.5,53.51,51065.0,45.2698,45.3036,45.2444,45.2529,51065.0
2019-09-23 15:30:00,53.51,53.53,53.44,53.47,148181.0,45.2529,45.2698,45.1937,45.219,148181.0
2019-09-23 15:35:00,53.46,53.48,53.38,53.41,62542.0,45.2106,45.2275,45.1429,45.1683,62542.0
2019-09-23 15:40:00,53.41,53.47,53.4,53.45,47297.0,45.1683,45.219,45.1598,45.2021,47297.0
2019-09-23 15:45:00,53.45,53.48,53.44,53.47,78548.0,45.2021,45.2275,45.1937,45.219,78548.0
2019-09-23 15:50:00,53.46,53.48,53.36,53.36,82068.0,45.2106,45.2275,45.126,45.126,82068.0
2019-09-23 15:55:00,53.36,53.38,53.29,53.35,188940.0,45.126,45.1429,45.0668,45.1175,188940.0
2019-09-24 09:30:00,53.3,53.45,53.2,53.34,65921.0,45.0753,45.2021,44.9907,45.1091,65921.0
2019-09-24 09:35:00,53.36,53.41,53.29,53.4,39603.0,45.126,45.1683,45.0668,45.1598,39603.0
2019-09-24 09:40:00,53.4,53.5,53.31,53.35,45727.0,45.1598,45.2444,45.0837,45.1175,45727.0
2019-09-24 09:45:00,53.33,53.33,53.16,53.31,32704.0,45.1006,45.1006,44.9569,45.0837,32704.0
2019-09-24 09:50:00,53.32,53.43,53.31,53.4,37187.0,45.0922,45.1852,45.0837,45.1598,37187.0
2019-09-24 09:55:00,53.39,53.42,53.25,53.27,54839.0,45.1514,45.1767,45.033,45.0499,54839.0
2019-09-24 10:00:00,53.27,53.27,53.07,53.13,216750.0,45.0499,45.0499,44.8808,44.9315,216750.0
2019-09-24 10:05:00,53.13,53.13,53.0,53.04,72257.0,44.9315,44.9315,44.8216,44.8554,72257.0
2019-09-24 10:10:00,53.04,53.09,52.95,53.01,39004.0,44.8554,44.8977,44.7793,44.83,39004.0
2019-09-24 10:15:00,53.0,53.01,52.89,52.99,102750.0,44.8216,44.83,44.7285,44.8131,102750.0
2019-09-24 10:20:00,53.0,53.04,52.88,52.88,78073.0,44.8216,44.8554,44.7201,44.7201,78073.0
2019-09-24 10:25:00,52.88,53.0,52.88,52.96,47211.0,44.7201,44.8216,44.7201,44.7877,47211.0
2019-09-24 10:30:00,52.97,53.12,52.95,53.1,37006.0,44.7962,44.923,44.7793,44.9061,37006.0
2019-09-24 10:35:00,53.1,53.2,53.06,53.17,40125.0,44.9061,44.9907,44.8723,44.9653,40125.0
2019-09-24 10:40:00,53.17,53.21,53.11,53.16,15844.0,44.9653,44.9991,44.9146,44.9569,15844.0
2019-09-24 10:45:00,53.16,53.21,53.1,53.17,20852.0,44.9569,44.9991,44.9061,44.9653,20852.0
2019-09-24 10:50:00,53.18,53.18,53.07,53.07,50825.0,44.9738,44.9738,44.8808,44.8808,50825.0
2019-09-24 10:55:00,53.08,53.1,53.03,53.08,123962.0,44.8892,44.9061,44.8469,44.8892,123962.0
2019-09-24 11:00:00,53.06,53.09,52.98,53.01,38389.0,44.8723,44.8977,44.8046,44.83,38389.0
2019-09-24 11:05:00,53.01,53.05,53.0,53.01,19040.0,44.83,44.8638,44.8216,44.83,19040.0
2019-09-24 11:10:00,53.01,53.02,52.94,52.98,43608.0,44.83,44.8385,44.7708,44.8046,43608.0
2019-09-24 11:15:00,52.97,52.99,52.93,52.99,70534.0,44.7962,44.8131,44.7624,44.8131,70534.0
2019-09-24 11:20:00,52.99,53.0,52.92,52.95,56770.0,44.8131,44.8216,44.7539,44.7793,56770.0
2019-09-24 11:25:00,52.94,53.05,52.92,53.02,113752.0,44.7708,44.8638,44.7539,44.8385,113752.0
2019-09-24 11:30:00,53.02,53.06,52.99,52.99,36708.0,44.8385,44.8723,44.8131,44.8131,36708.0
2019-09-24 11:35:00,52.98,52.99,52.83,52.84,122287.0,44.8046,44.8131,44.6778,44.6862,122287.0
2019-09-24 11:40:00,52.84,52.9,52.8,52.82,225568.0,44.6862,44.737,44.6524,44.6693,225568.0
2019-09-24 11:45:00,52.82,52.97,52.82,52.93,31103.0,44.6693,44.7962,44.6693,44.7624,31103.0
2019-09-24 11:50:00,52.94,52.95,52.88,52.89,21780.0,44.7708,44.7793,44.7201,44.7285,21780.0
2019-09-24 11:55:00,52.9,52.91,52.86,52.87,47759.0,44.737,44.7454,44.7032,44.7116,47759.0
2019-09-24 12:00:00,52.86,52.93,52.83,52.89,23025.0,44.7032,44.7624,44.6778,44.7285,23025.0
2019-09-24 12:05:00,52.9,53.01,52.89,53.01,12498.0,44.737,44.83,44.7285,44.83,12498.0
2019-09-24 12:10:00,53.01,53.01,52.94,52.95,8038.0,44.83,44.83,44.7708,44.7793,8038.0
2019-09-24 12:15:00,52.94,52.98,52.85,52.85,16300.0,44.7708,44.8046,44.6947,44.6947,16300.0
2019-09-24 12:20:00,52.85,52.88,52.72,52.78,99725.0,44.6947,44.7201,44.5848,44.6355,99725.0
2019-09-24 12:25:00,52.77,52.81,52.7,52.75,44969.0,44.627,44.6609,44.5678,44.6101,44969.0
2019-09-24 12:30:00,52.75,52.75,52.66,52.72,56754.0,44.6101,44.6101,44.534,44.5848,56754.0
2019-09-24 12:35:00,52.72,52.72,52.58,52.61,103923.0,44.5848,44.5848,44.4664,44.4917,103923.0
2019-09-24 12:40:00,52.62,52.63,52.55,52.57,30970.0,44.5002,44.5086,44.441,44.4579,30970.0
2019-09-24 12:45:00,52.58,52.61,52.52,52.6,41170.0,44.4664,44.4917,44.4156,44.4833,41170.0
2019-09-24 12:50:00,52.59,52.59,52.48,52.48,47723.0,44.4748,44.4748,44.3818,44.3818,47723.0
2019-09-24 12:55:00,52.48,52.49,52.4,52.42,15469.0,44.3818,44.3903,44.3141,44.3311,15469.0
2019-09-24 13:00:00,52.42,52.49,52.4,52.41,70275.0,44.3311,44.3903,44.3141,44.3226,70275.0
2019-09-24 13:05:00,52.42,52.5,52.42,52.42,102613.0,44.3311,44.3987,44.3311,44.3311,102613.0
2019-09-24 13:10:00,52.42,52.42,52.34,52.35,42225.0,44.3311,44.3311,44.2634,44.2719,42225.0
2019-09-24 13:15:00,52.35,52.36,52.31,52.33,15354.0,44.2719,44.2803,44.238,44.2549,15354.0
2019-09-24 13:20:00,52.33,52.33,52.26,52.28,29525.0,44.2549,44.2549,44.1957,44.2127,29525.0
2019-09-24 13:25:00,52.28,52.36,52.25,52.25,103681.0,44.2127,44.2803,44.1873,44.1873,103681.0
2019-09-24 13:30:00,52.25,52.35,52.25,52.31,236936.0,44.1873,44.2719,44.1873,44.238,236936.0
2019-09-24 13:35:00,52.31,52.42,52.3,52.42,115818.0,44.238,44.3311,44.2296,44.3311,115818.0
2019-09-24 13:40:00,52.43,52.49,52.42,52.49,35166.0,44.3395,44.3903,44.3311,44.3903,35166.0
2019-09-24 13:45:00,52.48,52.56,52.48,52.56,75204.0,44.3818,44.4495,44.3818,44.4495,75204.0
2019-09-24 13:50:00,52.56,52.62,52.51,52.51,63988.0,44.4495,44.5002,44.4072,44.4072,63988.0
2019-09-24 13:55:00,52.52,52.55,52.5,52.51,12230.0,44.4156,44.441,44.3987,44.4072,12230.0
2019-09-24 14:00:00,52.52,52.54,52.4,52.41,19172.0,44.4156,44.4325,44.3141,44.3226,19172.0
2019-09-24 14:05:00,52.42,52.45,52.36,52.36,84102.0,44.3311,44.3564,44.2803,44.2803,84102.0
2019-09-24 14:10:00,52.35,52.82,52.33,52.77,382845.0,44.2719,44.6693,44.2549,44.627,382845.0
2019-09-24 14:15:00,52.77,52.79,52.67,52.74,147914.0,44.627,44.644,44.5425,44.6017,147914.0
2019-09-24 14:20:00,52.76,52.77,52.65,52.66,47380.0,44.6186,44.627,44.5256,44.534,47380.0
2019-09-24 14:25:00,52.67,52.73,52.67,52.7,9517.0,44.5425,44.5932,44.5425,44.5678,9517.0
2019-09-24 14:30:00,52.7,52.73,52.67,52.68,10609.0,44.5678,44.5932,44.5425,44.5509,10609.0
2019-09-24 14:35:00,52.68,52.74,52.53,52.58,136819.0,44.5509,44.6017,44.4241,44.4664,136819.0
2019-09-24 14:40:00,52.57,52.62,52.47,52.48,53506.0,44.4579,44.5002,44.3733,44.3818,53506.0
2019-09-24 14:45:00,52.48,52.58,52.46,52.57,14629.0,44.3818,44.4664,44.3649,44.4579,14629.0
2019-09-24 14:50:00,52.56,52.59,52.49,52.54,37223.0,44.4495,44.4748,44.3903,44.4325,37223.0
2019-09-24 14:55:00,52.51,52.57,52.39,52.4,272016.0,44.4072,44.4579,44.3057,44.3141,272016.0
2019-09-24 15:00:00,52.39,52.52,52.39,52.49,36831.0,44.3057,44.4156,44.3057,44.3903,36831.0
2019-09-24 15:05:00,52.5,52.56,52.49,52.53,45089.0,44.3987,44.4495,44.3903,44.4241,45089.0
2019-09-24 15:10:00,52.53,52.63,52.52,52.63,14288.0,44.4241,44.5086,44.4156,44.5086,14288.0
2019-09-24 15:15:00,52.63,52.65,52.56,52.56,15663.0,44.5086,44.5256,44.4495,44.4495,15663.0
2019-09-24 15:20:00,52.55,52.55,52.38,52.4,58398.0,44.441,44.441,44.2972,44.3141,58398.0
2019-09-24 15:25:00,52.39,52.44,52.36,52.4,75660.0,44.3057,44.348,44.2803,44.3141,75660.0
2019-09-24 15:30:00,52.39,52.39,52.31,52.36,163257.0,44.3057,44.3057,44.238,44.2803,163257.0
2019-09-24 15:35:00,52.36,52.45,52.32,52.45,146211.0,44.2803,44.3564,44.2465,44.3564,146211.0
2019-09-24 15:40:00,52.44,52.53,52.42,52.48,66870.0,44.348,44.4241,44.3311,44.3818,66870.0
2019-09-24 15:45:00,52.48,52.61,52.47,52.58,167598.0,44.3818,44.4917,44.3733,44.4664,167598.0
2019-09-24 15:50:00,52.57,52.58,52.48,52.58,123713.0,44.4579,44.4664,44.3818,44.4664,123713.0
2019-09-24 15:55:00,52.58,52.59,52.5,52.58,386659.0,44.4664,44.4748,44.3987,44.4664,386659.0
2019-09-25 09:30:00,52.63,52.96,52.56,52.91,21299.0,44.5086,44.7877,44.4495,44.7454,21299.0
2019-09-25 09:35:00,52.9,53.04,52.81,53.02,78015.0,44.737,44.8554,44.6609,44.8385,78015.0
2019-09-25 09:40:00,53.01,53.12,52.91,52.93,75461.0,44.83,44.923,44.7454,44.7624,75461.0
2019-09-25 09:45:00,52.92,53.01,52.9,53.0,43326.0,44.7539,44.83,44.737,44.8216,43326.0
2019-09-25 09:50:00,53.0,53.01,52.92,52.92,38181.0,44.8216,44.83,44.7539,44.7539,38181.0
2019-09-25 09:55:00,52.91,52.93,52.73,52.81,35547.0,44.7454,44.7624,44.5932,44.6609,35547.0
2019-09-25 10:00:00,52.81,52.85,52.66,52.83,51975.0,44.6609,44.6947,44.534,44.6778,51975.0
2019-09-25 10:05:00,52.82,52.85,52.71,52.78,82707.0,44.6693,44.6947,44.5763,44.6355,82707.0
2019-09-25 10:10:00,52.76,52.83,52.67,52.73,68988.0,44.6186,44.6778,44.5425,44.5932,68988.0
2019-09-25 10:15:00,52.72,52.84,52.7,52.77,65500.0,44.5848,44.6862,44.5678,44.627,65500.0
2019-09-25 10:20:00,52.77,52.9,52.76,52.81,64458.0,44.627,44.737,44.6186,44.6609,64458.0
2019-09-25 10:25:00,52.82,52.87,52.74,52.86,44823.0,44.6693,44.7116,44.6017,44.7032,44823.0
2019-09-25 10:30:00,52.84,52.96,52.83,52.93,60285.0,44.6862,44.7877,44.6778,44.7624,60285.0
2019-09-25 10:35:00,52.94,52.97,52.82,52.83,26511.0,44.7708,44.7962,44.6693,44.6778,26511.0
2019-09-25 10:40:00,52.83,52.87,52.79,52.86,29400.0,44.6778,44.7116,44.644,44.7032,29400.0
2019-09-25 10:45:00,52.83,53.0,52.83,52.99,77451.0,44.6778,44.8216,44.6778,44.8131,77451.0
2019-09-25 10:50:00,52.99,53.13,52.93,53.08,140391.0,44.8131,44.9315,44.7624,44.8892,140391.0
2019-09-25 10:55:00,53.05,53.08,53.0,53.06,47770.0,44.8638,44.8892,44.8216,44.8723,47770.0
2019-09-25 11:00:00,53.06,53.13,52.99,53.09,53136.0,44.8723,44.9315,44.8131,44.8977,53136.0
2019-09-25 11:05:00,53.1,53.13,53.03,53.08,21037.0,44.9061,44.9315,44.8469,44.8892,21037.0
2019-09-25 11:10:00,53.08,53.13,53.04,53.07,93603.0,44.8892,44.9315,44.8554,44.8808,93603.0
2019-09-25 11:15:00,53.06,53.21,53.06,53.17,121860.0,44.8723,44.9991,44.8723,44.9653,121860.0
2019-09-25 11:20:00,53.17,53.3,53.16,53.24,59590.0,44.9653,45.0753,44.9569,45.0245,59590.0
2019-09-25 11:25:00,53.25,53.28,53.17,53.21,60892.0,45.033,45.0583,44.9653,44.9991,60892.0
2019-09-25 11:30:00,53.21,53.23,53.16,53.23,34323.0,44.9991,45.0161,44.9569,45.0161,34323.0
2019-09-25 11:35:00,53.23,53.26,53.18,53.26,35970.0,45.0161,45.0414,44.9738,45.0414,35970.0
2019-09-25 11:40:00,53.27,53.32,53.2,53.24,54998.0,45.0499,45.0922,44.9907,45.0245,54998.0
2019-09-25 11:45:00,53.24,53.27,53.2,53.2,9865.0,45.0245,45.0499,44.9907,44.9907,9865.0
2019-09-25 11:50:00,53.18,53.21,53.12,53.17,22617.0,44.9738,44.9991,44.923,44.9653,22617.0
2019-09-25 11:55:00,53.16,53.22,53.16,53.22,10386.0,44.9569,45.0076,44.9569,45.0076,10386.0
2019-09-25 12:00:00,53.22,53.3,53.21,53.3,17214.0,45.0076,45.0753,44.9991,45.0753,17214.0
2019-09-25 12:05:00,53.3,53.37,53.27,53.34,27374.0,45.0753,45.1345,45.0499,45.1091,27374.0
2019-09-25 12:10:00,53.34,53.36,53.29,53.32,36319.0,45.1091,45.126,45.0668,45.0922,36319.0
2019-09-25 12:15:00,53.32,53.32,53.15,53.18,224039.0,45.0922,45.0922,44.9484,44.9738,224039.0
2019-09-25 12:20:00,53.19,53.22,53.16,53.21,17395.0,44.9822,45.0076,44.9569,44.9991,17395.0
2019-09-25 12:25:00,53.21,53.28,53.2,53.28,15159.0,44.9991,45.0583,44.9907,45.0583,15159.0
2019-09-25 12:30:00,53.28,53.37,53.27,53.37,561685.0,45.0583,45.1345,45.0499,45.1345,561685.0
2019-09-25 12:35:00,53.37,53.38,53.25,53.25,17213.0,45.1345,45.1429,45.033,45.033,17213.0
2019-09-25 12:40:00,53.24,53.26,53.2,53.26,14700.0,45.0245,45.0414,44.9907,45.0414,14700.0
2019-09-25 12:45:00,53.26,53.27,53.18,53.23,14260.0,45.0414,45.0499,44.9738,45.0161,14260.0
2019-09-25 12:50:00,53.22,53.23,53.17,53.21,10472.0,45.0076,45.0161,44.9653,44.9991,10472.0
2019-09-25 12:55:00,53.21,53.25,53.18,53.21,32846.0,44.9991,45.033,44.9738,44.9991,32846.0
2019-09-25 13:00:00,53.21,53.3,53.21,53.27,16780.0,44.9991,45.0753,44.9991,45.0499,16780.0
2019-09-25 13:05:00,53.28,53.35,53.28,53.33,48096.0,45.0583,45.1175,45.0583,45.1006,48096.0
2019-09-25 13:10:00,53.34,53.36,53.32,53.34,44189.0,45.1091,45.126,45.0922,45.1091,44189.0
2019-09-25 13:15:00,53.34,53.35,53.3,53.31,44264.0,45.1091,45.1175,45.0753,45.0837,44264.0
2019-09-25 13:20:00,53.32,53.38,53.31,53.37,67614.0,45.0922,45.1429,45.0837,45.1345,67614.0
2019-09-25 13:25:00,53.37,53.42,53.37,53.37,32000.0,45.1345,45.1767,45.1345,45.1345,32000.0
2019-09-25 13:30:00,53.37,53.41,53.35,53.38,47788.0,45.1345,45.1683,45.1175,45.1429,47788.0
2019-09-25 13:35:00,53.38,53.44,53.38,53.44,51916.0,45.1429,45.1937,45.1429,45.1937,51916.0
2019-09-25 13:40:00,53.44,53.46,53.43,53.44,17602.0,45.1937,45.2106,45.1852,45.1937,17602.0
2019-09-25 13:45:00,53.44,53.46,53.38,53.41,8054.0,45.1937,45.2106,45.1429,45.1683,8054.0
2019-09-25 13:50:00,53.4,53.46,53.4,53.44,10290.0,45.1598,45.2106,45.1598,45.1937,10290.0
2019-09-25 13:55:00,53.45,53.47,53.4,53.43,11714.0,45.2021,45.219,45.1598,45.1852,11714.0
2019-09-25 14:00:00,53.43,53.52,53.43,53.52,20948.0,45.1852,45.2613,45.1852,45.2613,20948.0
2019-09-25 14:05:00,53.51,53.56,53.51,53.54,29684.0,45.2529,45.2951,45.2529,45.2782,29684.0
2019-09-25 14:10:00,53.54,53.62,53.54,53.61,371380.0,45.2782,45.3459,45.2782,45.3374,371380.0
2019-09-25 14:15:00,53.6,53.62,53.6,53.61,295081.0,45.329,45.3459,45.329,45.3374,295081.0
2019-09-25 14:20:00,53.6,53.61,53.5,53.53,40543.0,45.329,45.3374,45.2444,45.2698,40543.0
2019-09-25 14:25:00,53.53,53.56,53.49,53.55,14098.0,45.2698,45.2951,45.2359,45.2867,14098.0
2019-09-25 14:30:00,53.53,53.54,53.47,53.48,9735.0,45.2698,45.2782,45.219,45.2275,9735.0
2019-09-25 14:35:00,53.48,53.53,53.48,53.49,19500.0,45.2275,45.2698,45.2275,45.2359,19500.0
2019-09-25 14:40:00,53.49,53.54,53.49,53.51,29342.0,45.2359,45.2782,45.2359,45.2529,29342.0
2019-09-25 14:45:00,53.52,53.58,53.52,53.58,24080.0,45.2613,45.3121,45.2613,45.3121,24080.0
2019-09-25 14:50:00,53.58,53.58,53.53,53.55,58751.0,45.3121,45.3121,45.2698,45.2867,58751.0
2019-09-25 14:55:00,53.54,53.55,53.49,53.52,10583.0,45.2782,45.2867,45.2359,45.2613,10583.0
2019-09-25 15:00:00,53.51,53.51,53.44,53.45,13609.0,45.2529,45.2529,45.1937,45.2021,13609.0
2019-09-25 15:05:00,53.45,53.5,53.45,53.49,19415.0,45.2021,45.2444,45.2021,45.2359,19415.0
2019-09-25 15:10:00,53.49,53.51,53.47,53.47,19419.0,45.2359,45.2529,45.219,45.219,19419.0
2019-09-25 15:15:00,53.48,53.5,53.45,53.46,37294.0,45.2275,45.2444,45.2021,45.2106,37294.0
2019-09-25 15:20:00,53.46,53.49,53.45,53.48,14015.0,45.2106,45.2359,45.2021,45.2275,14015.0
2019-09-25 15:25:00,53.47,53.53,53.44,53.53,55838.0,45.219,45.2698,45.1937,45.2698,55838.0
2019-09-25 15:30:00,53.53,53.56,53.51,53.56,243178.0,45.2698,45.2951,45.2529,45.2951,243178.0
2019-09-25 15:35:00,53.56,53.59,53.56,53.58,121200.0,45.2951,45.3205,45.2951,45.3121,121200.0
2019-09-25 15:40:00,53.57,53.59,53.55,53.57,102188.0,45.3036,45.3205,45.2867,45.3036,102188.0
2019-09-25 15:45:00,53.57,53.58,53.54,53.56,166972.0,45.3036,45.3121,45.2782,45.2951,166972.0
2019-09-25 15:50:00,53.55,53.59,53.5,53.52,235961.0,45.2867,45.3205,45.2444,45.2613,235961.0
2019-09-25 15:55:00,53.52,53.53,53.46,53.51,555501.0,45.2613,45.2698,45.2106,45.2529,555501.0
2019-09-26 09:30:00,53.3,53.36,53.16,53.24,166629.0,45.0753,45.126,44.9569,45.0245,166629.0
2019-09-26 09:35:00,53.21,53.28,53.12,53.12,34573.0,44.9991,45.0583,44.923,44.923,34573.0
2019-09-26 09:40:00,53.11,53.2,53.11,53.19,13846.0,44.9146,44.9907,44.9146,44.9822,13846.0
2019-09-26 09:45:00,53.2,53.29,53.13,53.16,57878.0,44.9907,45.0668,44.9315,44.9569,57878.0
2019-09-26 09:50:00,53.15,53.27,53.12,53.23,46801.0,44.9484,45.0499,44.923,45.0161,46801.0
2019-09-26 09:55:00,53.22,53.26,53.15,53.26,18837.0,45.0076,45.0414,44.9484,45.0414,18837.0
2019-09-26 10:00:00,53.24,53.41,53.23,53.36,206883.0,45.0245,45.1683,45.0161,45.126,206883.0
2019-09-26 10:05:00,53.35,53.4,53.16,53.17,73079.0,45.1175,45.1598,44.9569,44.9653,73079.0
2019-09-26 10:10:00,53.18,53.23,53.15,53.16,22359.0,44.9738,45.0161,44.9484,44.9569,22359.0
2019-09-26 10:15:00,53.17,53.17,53.06,53.11,59929.0,44.9653,44.9653,44.8723,44.9146,59929.0
2019-09-26 10:20:00,53.11,53.13,53.06,53.06,20765.0,44.9146,44.9315,44.8723,44.8723,20765.0
2019-09-26 10:25:00,53.05,53.14,53.04,53.13,62290.0,44.8638,44.94,44.8554,44.9315,62290.0
2019-09-26 10:30:00,53.13,53.14,53.07,53.08,18233.0,44.9315,44.94,44.8808,44.8892,18233.0
2019-09-26 10:35:00,53.09,53.21,53.05,53.21,10071.0,44.8977,44.9991,44.8638,44.9991,10071.0
2019-09-26 10:40:00,53.2,53.25,53.18,53.25,59285.0,44.9907,45.033,44.9738,45.033,59285.0
2019-09-26 10:45:00,53.26,53.3,53.21,53.29,44050.0,45.0414,45.0753,44.9991,45.0668,44050.0
2019-09-26 10:50:00,53.28,53.3,53.23,53.27,73992.0,45.0583,45.0753,45.0161,45.0499,73992.0
2019-09-26 10:55:00,53.26,53.28,53.12,53.19,56148.0,45.0414,45.0583,44.923,44.9822,56148.0
2019-09-26 11:00:00,53.18,53.2,53.09,53.16,125134.0,44.9738,44.9907,44.8977,44.9569,125134.0
2019-09-26 11:05:00,53.16,53.22,53.13,53.17,39352.0,44.9569,45.0076,44.9315,44.9653,39352.0
2019-09-26 11:10:00,53.16,53.17,53.09,53.1,65311.0,44.9569,44.9653,44.8977,44.9061,65311.0
2019-09-26 11:15:00,53.1,53.13,53.02,53.07,217822.0,44.9061,44.9315,44.8385,44.8808,217822.0
2019-09-26 11:20:00,53.06,53.06,52.99,53.0,170730.0,44.8723,44.8723,44.8131,44.8216,170730.0
2019-09-26 11:25:00,53.0,53.0,52.89,52.93,138142.0,44.8216,44.8216,44.7285,44.7624,138142.0
2019-09-26 11:30:00,52.93,52.95,52.89,52.95,25862.0,44.7624,44.7793,44.7285,44.7793,25862.0
2019-09-26 11:35:00,52.95,53.11,52.95,53.07,104194.0,44.7793,44.9146,44.7793,44.8808,104194.0
2019-09-26 11:40:00,53.07,53.14,53.07,53.09,187391.0,44.8808,44.94,44.8808,44.8977,187391.0
2019-09-26 11:45:00,53.09,53.1,53.01,53.05,103496.0,44.8977,44.9061,44.83,44.8638,103496.0
2019-09-26 11:50:00,53.05,53.05,52.94,52.95,26637.0,44.8638,44.8638,44.7708,44.7793,26637.0
2019-09-26 11:55:00,52.95,53.0,52.95,52.98,35875.0,44.7793,44.8216,44.7793,44.8046,35875.0
2019-09-26 12:00:00,52.97,53.07,52.94,53.05,18953.0,44.7962,44.8808,44.7708,44.8638,18953.0
2019-09-26 12:05:00,53.04,53.15,53.04,53.12,42072.0,44.8554,44.9484,44.8554,44.923,42072.0
2019-09-26 12:10:00,53.13,53.13,53.04,53.06,62469.0,44.9315,44.9315,44.8554,44.8723,62469.0
2019-09-26 12:15:00,53.07,53.09,52.98,53.01,133326.0,44.8808,44.8977,44.8046,44.83,133326.0
2019-09-26 12:20:00,53.01,53.02,52.97,53.02,16374.0,44.83,44.8385,44.7962,44.8385,16374.0
2019-09-26 12:25:00,53.02,53.09,52.99,53.07,41819.0,44.8385,44.8977,44.8131,44.8808,41819.0
2019-09-26 12:30:00,53.07,53.12,53.07,53.12,26563.0,44.8808,44.923,44.8808,44.923,26563.0
2019-09-26 12:35:00,53.11,53.19,53.11,53.19,10436.0,44.9146,44.9822,44.9146,44.9822,10436.0
2019-09-26 12:40:00,53.19,53.2,53.09,53.09,84834.0,44.9822,44.9907,44.8977,44.8977,84834.0
2019-09-26 12:45:00,53.09,53.13,53.08,53.11,24838.0,44.8977,44.9315,44.8892,44.9146,24838.0
2019-09-26 12:50:00,53.11,53.13,53.06,53.07,9666.0,44.9146,44.9315,44.8723,44.8808,9666.0
2019-09-26 12:55:00,53.08,53.1,53.03,53.08,220398.0,44.8892,44.9061,44.8469,44.8892,220398.0
2019-09-26 13:00:00,53.09,53.11,53.03,53.05,140888.0,44.8977,44.9146,44.8469,44.8638,140888.0
2019-09-26 13:05:00,53.05,53.08,53.02,53.04,8030.0,44.8638,44.8892,44.8385,44.8554,8030.0
2019-09-26 13:10:00,53.05,53.06,52.98,53.0,11059.0,44.8638,44.8723,44.8046,44.8216,11059.0
2019-09-26 13:15:00,53.0,53.01,52.96,52.96,52617.0,44.8216,44.83,44.7877,44.7877,52617.0
2019-09-26 13:20:00,52.96,52.97,52.89,52.9,19147.0,44.7877,44.7962,44.7285,44.737,19147.0
2019-09-26 13:25:00,52.89,52.9,52.84,52.86,26027.0,44.7285,44.737,44.6862,44.7032,26027.0
2019-09-26 13:30:00,52.86,52.92,52.85,52.89,41157.0,44.7032,44.7539,44.6947,44.7285,41157.0
2019-09-26 13:35:00,52.88,52.98,52.87,52.98,19466.0,44.7201,44.8046,44.7116,44.8046,19466.0
2019-09-26 13:40:00,52.97,52.99,52.94,52.97,16773.0,44.7962,44.8131,44.7708,44.7962,16773.0
2019-09-26 13:45:00,52.99,53.01,52.97,52.97,19657.0,44.8131,44.83,44.7962,44.7962,19657.0
2019-09-26 13:50:00,52.96,52.98,52.92,52.98,7104.0,44.7877,44.8046,44.7539,44.8046,7104.0
2019-09-26 13:55:00,52.99,53.04,52.99,53.04,50041.0,44.8131,44.8554,44.8131,44.8554,50041.0
2019-09-26 14:00:00,53.04,53.07,53.0,53.01,131912.0,44.8554,44.8808,44.8216,44.83,131912.0
2019-09-26 14:05:00,53.01,53.09,53.0,53.08,26208.0,44.83,44.8977,44.8216,44.8892,26208.0
2019-09-26 14:10:00,53.09,53.11,53.05,53.09,7386.0,44.8977,44.9146,44.8638,44.8977,7386.0
2019-09-26 14:15:00,53.09,53.13,53.03,53.04,23045.0,44.8977,44.9315,44.8469,44.8554,23045.0
2019-09-26 14:20:00,53.04,53.09,53.03,53.05,36187.0,44.8554,44.8977,44.8469,44.8638,36187.0
2019-09-26 14:25:00,53.05,53.05,52.97,52.97,46049.0,44.8638,44.8638,44.7962,44.7962,46049.0
2019-09-26 14:30:00,52.98,53.01,52.98,53.0,8962.0,44.8046,44.83,44.8046,44.8216,8962.0
2019-09-26 14:35:00,53.0,53.01,52.98,52.99,7593.0,44.8216,44.83,44.8046,44.8131,7593.0
2019-09-26 14:40:00,53.0,53.01,52.98,52.98,12143.0,44.8216,44.83,44.8046,44.8046,12143.0
2019-09-26 14:45:00,52.98,53.04,52.98,53.04,6571.0,44.8046,44.8554,44.8046,44.8554,6571.0
2019-09-26 14:50:00,53.03,53.03,52.98,52.99,13703.0,44.8469,44.8469,44.8046,44.8131,13703.0
2019-09-26 14:55:00,53.0,53.02,52.94,52.94,27378.0,44.8216,44.8385,44.7708,44.7708,27378.0
2019-09-26 15:00:00,52.94,52.99,52.93,52.99,11728.0,44.7708,44.8131,44.7624,44.8131,11728.0
2019-09-26 15:05:00,52.99,53.0,52.96,52.99,25351.0,44.8131,44.8216,44.7877,44.8131,25351.0
2019-09-26 15:10:00,52.99,53.01,52.96,52.98,65217.0,44.8131,44.83,44.7877,44.8046,65217.0
2019-09-26 15:15:00,52.99,52.99,52.95,52.97,81418.0,44.8131,44.8131,44.7793,44.7962,81418.0
2019-09-26 15:20:00,52.97,52.98,52.91,52.91,92729.0,44.7962,44.8046,44.7454,44.7454,92729.0
2019-09-26 15:25:00,52.91,52.99,52.87,52.91,377241.0,44.7454,44.8131,44.7116,44.7454,377241.0
2019-09-26 15:30:00,52.92,53.01,52.9,53.01,138981.0,44.7539,44.83,44.737,44.83,138981.0
2019-09-26 15:35:00,53.01,53.04,52.98,52.99,216141.0,44.83,44.8554,44.8046,44.8131,216141.0
2019-09-26 15:40:00,52.99,52.99,52.91,52.94,84054.0,44.8131,44.8131,44.7454,44.7708,84054.0
2019-09-26 15:45:00,52.94,52.96,52.92,52.94,127146.0,44.7708,44.7877,44.7539,44.7708,127146.0
2019-09-26 15:50:00,52.94,52.96,52.81,52.84,527373.0,44.7708,44.7877,44.6609,44.6862,527373.0
2019-09-26 15:55:00,52.83,52.91,52.81,52.85,395313.0,44.6778,44.7454,44.6609,44.6947,395313.0
2019-09-27 09:30:00,53.17,53.53,53.17,53.48,148181.0,44.9653,45.2698,44.9653,45.2275,148181.0
2019-09-27 09:35:00,53.51,53.6,53.44,53.55,309144.0,45.2529,45.329,45.1937,45.2867,309144.0
2019-09-27 09:40:00,53.57,53.86,53.56,53.82,594627.0,45.3036,45.5488,45.2951,45.515,594627.0
2019-09-27 09:45:00,53.81,53.95,53.76,53.95,176236.0,45.5066,45.625,45.4643,45.625,176236.0
2019-09-27 09:50:00,53.95,54.0,53.69,53.69,224259.0,45.625,45.6672,45.4051,45.4051,224259.0
2019-09-27 09:55:00,53.68,53.7,53.55,53.55,86828.0,45.3966,45.4135,45.2867,45.2867,86828.0
2019-09-27 10:00:00,53.56,53.61,53.46,53.48,67452.0,45.2951,45.3374,45.2106,45.2275,67452.0
2019-09-27 10:05:00,53.49,53.5,53.34,53.4,176428.0,45.2359,45.2444,45.1091,45.1598,176428.0
2019-09-27 10:10:00,53.4,53.5,53.37,53.38,73110.0,45.1598,45.2444,45.1345,45.1429,73110.0
2019-09-27 10:15:00,53.39,53.45,53.35,53.45,65231.0,45.1514,45.2021,45.1175,45.2021,65231.0
2019-09-27 10:20:00,53.45,53.52,53.39,53.4,145516.0,45.2021,45.2613,45.1514,45.1598,145516.0
2019-09-27 10:25:00,53.4,53.52,53.39,53.51,72259.0,45.1598,45.2613,45.1514,45.2529,72259.0
2019-09-27 10:30:00,53.49,53.56,53.47,53.56,57226.0,45.2359,45.2951,45.219,45.2951,57226.0
2019-09-27 10:35:00,53.56,53.59,53.5,53.5,20300.0,45.2951,45.3205,45.2444,45.2444,20300.0
2019-09-27 10:40:00,53.51,53.54,53.4,53.41,71304.0,45.2529,45.2782,45.1598,45.1683,71304.0
2019-09-27 10:45:00,53.41,53.44,53.39,53.43,63376.0,45.1683,45.1937,45.1514,45.1852,63376.0
2019-09-27 10:50:00,53.43,53.48,53.4,53.43,106848.0,45.1852,45.2275,45.1598,45.1852,106848.0
2019-09-27 10:55:00,53.42,53.56,53.37,53.56,253837.0,45.1767,45.2951,45.1345,45.2951,253837.0
2019-09-27 11:00:00,53.55,53.57,53.5,53.51,33940.0,45.2867,45.3036,45.2444,45.2529,33940.0
2019-09-27 11:05:00,53.51,53.54,53.42,53.43,92415.0,45.2529,45.2782,45.1767,45.1852,92415.0
2019-09-27 11:10:00,53.43,53.45,53.38,53.42,64490.0,45.1852,45.2021,45.1429,45.1767,64490.0
2019-09-27 11:15:00,53.43,53.43,53.33,53.34,42471.0,45.1852,45.1852,45.1006,45.1091,42471.0
2019-09-27 11:20:00,53.32,53.38,53.29,53.38,97354.0,45.0922,45.1429,45.0668,45.1429,97354.0
2019-09-27 11:25:00,53.38,53.42,53.34,53.4,27527.0,45.1429,45.1767,45.1091,45.1598,27527.0
2019-09-27 11:30:00,53.4,53.46,53.38,53.44,22934.0,45.1598,45.2106,45.1429,45.1937,22934.0
2019-09-27 11:35:00,53.45,53.47,53.03,53.19,205914.0,45.2021,45.219,44.8469,44.9822,205914.0
2019-09-27 11:40:00,53.19,53.29,53.09,53.11,99686.0,44.9822,45.0668,44.8977,44.9146,99686.0
2019-09-27 11:45:00,53.08,53.2,53.07,53.16,20381.0,44.8892,44.9907,44.8808,44.9569,20381.0
2019-09-27 11:50:00,53.15,53.19,53.12,53.17,7117.0,44.9484,44.9822,44.923,44.9653,7117.0
2019-09-27 11:55:00,53.17,53.37,53.17,53.28,34373.0,44.9653,45.1345,44.9653,45.0583,34373.0
2019-09-27 12:00:00,53.27,53.29,53.2,53.25,7906.0,45.0499,45.0668,44.9907,45.033,7906.0
2019-09-27 12:05:00,53.26,53.28,53.21,53.23,15566.0,45.0414,45.0583,44.9991,45.0161,15566.0
2019-09-27 12:10:00,53.24,53.28,53.18,53.25,26359.0,45.0245,45.0583,44.9738,45.033,26359.0
2019-09-27 12:15:00,53.22,53.27,53.07,53.07,23052.0,45.0076,45.0499,44.8808,44.8808,23052.0
2019-09-27 12:20:00,53.06,53.13,53.06,53.11,11743.0,44.8723,44.9315,44.8723,44.9146,11743.0
2019-09-27 12:25:00,53.11,53.15,53.07,53.13,7926.0,44.9146,44.9484,44.8808,44.9315,7926.0
2019-09-27 12:30:00,53.12,53.12,53.06,53.09,12047.0,44.923,44.923,44.8723,44.8977,12047.0
2019-09-27 12:35:00,53.1,53.13,53.08,53.12,20521.0,44.9061,44.9315,44.8892,44.923,20521.0
2019-09-27 12:40:00,53.12,53.16,53.08,53.08,23437.0,44.923,44.9569,44.8892,44.8892,23437.0
2019-09-27 12:45:00,53.08,53.08,53.03,53.05,19931.0,44.8892,44.8892,44.8469,44.8638,19931.0
2019-09-27 12:50:00,53.05,53.12,53.04,53.07,5921.0,44.8638,44.923,44.8554,44.8808,5921.0
2019-09-27 12:55:00,53.07,53.11,52.96,53.0,17692.0,44.8808,44.9146,44.7877,44.8216,17692.0
2019-09-27 13:00:00,52.99,53.04,52.93,53.0,18940.0,44.8131,44.8554,44.7624,44.8216,18940.0
2019-09-27 13:05:00,53.0,53.14,53.0,53.11,18124.0,44.8216,44.94,44.8216,44.9146,18124.0
2019-09-27 13:10:00,53.11,53.16,53.11,53.14,25093.0,44.9146,44.9569,44.9146,44.94,25093.0
2019-09-27 13:15:00,53.14,53.17,53.07,53.09,29344.0,44.94,44.9653,44.8808,44.8977,29344.0
2019-09-27 13:20:00,53.09,53.13,53.04,53.06,7300.0,44.8977,44.9315,44.8554,44.8723,7300.0
2019-09-27 13:25:00,53.06,53.09,53.04,53.09,8100.0,44.8723,44.8977,44.8554,44.8977,8100.0
2019-09-27 13:30:00,53.08,53.09,52.98,53.01,51546.0,44.8892,44.8977,44.8046,44.83,51546.0
2019-09-27 13:35:00,53.0,53.02,52.97,53.0,35708.0,44.8216,44.8385,44.7962,44.8216,35708.0
2019-09-27 13:40:00,53.01,53.03,52.99,52.99,129388.0,44.83,44.8469,44.8131,44.8131,129388.0
2019-09-27 13:45:00,52.98,52.98,52.9,52.92,14847.0,44.8046,44.8046,44.737,44.7539,14847.0
2019-09-27 13:50:00,52.92,53.01,52.85,53.0,32828.0,44.7539,44.83,44.6947,44.8216,32828.0
2019-09-27 13:55:00,53.0,53.07,53.0,53.07,17664.0,44.8216,44.8808,44.8216,44.8808,17664.0
2019-09-27 14:00:00,53.08,53.08,53.01,53.06,54722.0,44.8892,44.8892,44.83,44.8723,54722.0
2019-09-27 14:05:00,53.05,53.05,52.99,53.02,8492.0,44.8638,44.8638,44.8131,44.8385,8492.0
2019-09-27 14:10:00,53.02,53.09,53.0,53.08,10385.0,44.8385,44.8977,44.8216,44.8892,10385.0
2019-09-27 14:15:00,53.08,53.11,53.03,53.11,14023.0,44.8892,44.9146,44.8469,44.9146,14023.0
2019-09-27 14:20:00,53.11,53.14,53.07,53.08,45193.0,44.9146,44.94,44.8808,44.8892,45193.0
2019-09-27 14:25:00,53.09,53.11,53.05,53.08,12477.0,44.8977,44.9146,44.8638,44.8892,12477.0
2019-09-27 14:30:00,53.07,53.08,52.99,53.0,46818.0,44.8808,44.8892,44.8131,44.8216,46818.0
2019-09-27 14:35:00,53.0,53.01,52.94,52.97,79248.0,44.8216,44.83,44.7708,44.7962,79248.0
2019-09-27 14:40:00,52.97,53.01,52.95,52.97,67482.0,44.7962,44.83,44.7793,44.7962,67482.0
2019-09-27 14:45:00,52.97,52.99,52.94,52.94,59277.0,44.7962,44.8131,44.7708,44.7708,59277.0
2019-09-27 14:50:00,52.94,52.95,52.89,52.91,94036.0,44.7708,44.7793,44.7285,44.7454,94036.0
2019-09-27 14:55:00,52.91,52.95,52.89,52.92,71611.0,44.7454,44.7793,44.7285,44.7539,71611.0
2019-09-27 15:00:00,52.93,52.96,52.89,52.89,66375.0,44.7624,44.7877,44.7285,44.7285,66375.0
2019-09-27 15:05:00,52.89,52.9,52.83,52.87,60104.0,44.7285,44.737,44.6778,44.7116,60104.0
2019-09-27 15:10:00,52.88,52.95,52.87,52.93,63397.0,44.7201,44.7793,44.7116,44.7624,63397.0
2019-09-27 15:15:00,52.93,53.01,52.91,52.99,74607.0,44.7624,44.83,44.7454,44.8131,74607.0
2019-09-27 15:20:00,52.99,53.06,52.98,53.06,107733.0,44.8131,44.8723,44.8046,44.8723,107733.0
2019-09-27 15:25:00,53.06,53.07,52.97,52.98,97636.0,44.8723,44.8808,44.7962,44.8046,97636.0
2019-09-27 15:30:00,52.97,53.05,52.96,53.04,131591.0,44.7962,44.8638,44.7877,44.8554,131591.0
2019-09-27 15:35:00,53.04,53.07,52.99,53.04,90421.0,44.8554,44.8808,44.8131,44.8554,90421.0
2019-09-27 15:40:00,53.04,53.1,53.03,53.05,119228.0,44.8554,44.9061,44.8469,44.8638,119228.0
2019-09-27 15:45:00,53.05,53.07,53.03,53.04,108420.0,44.8638,44.8808,44.8469,44.8554,108420.0
2019-09-27 15:50:00,53.05,53.13,53.04,53.07,239965.0,44.8638,44.9315,44.8554,44.8808,239965.0
2019-09-27 15:55:00,53.07,53.12,53.02,53.1,762262.0,44.8808,44.923,44.8385,44.9061,762262.0
2019-09-30 09:30:00,53.25,53.47,53.12,53.22,121084.0,45.033,45.219,44.923,45.0076,121084.0
2019-09-30 09:35:00,53.23,53.35,53.14,53.24,65864.0,45.0161,45.1175,44.94,45.0245,65864.0
2019-09-30 09:40:00,53.25,53.25,53.1,53.12,68913.0,45.033,45.033,44.9061,44.923,68913.0
2019-09-30 09:45:00,53.09,53.11,52.98,53.04,117579.0,44.8977,44.9146,44.8046,44.8554,117579.0
2019-09-30 09:50:00,53.04,53.05,52.9,52.92,82982.0,44.8554,44.8638,44.737,44.7539,82982.0
2019-09-30 09:55:00,52.95,53.06,52.91,53.0,66092.0,44.7793,44.8723,44.7454,44.8216,66092.0
2019-09-30 10:00:00,53.0,53.01,52.87,52.91,108221.0,44.8216,44.83,44.7116,44.7454,108221.0
2019-09-30 10:05:00,52.92,52.99,52.89,52.98,51740.0,44.7539,44.8131,44.7285,44.8046,51740.0
2019-09-30 10:10:00,52.98,53.05,52.96,53.04,77159.0,44.8046,44.8638,44.7877,44.8554,77159.0
2019-09-30 10:15:00,53.05,53.1,53.01,53.04,56510.0,44.8638,44.9061,44.83,44.8554,56510.0
2019-09-30 10:20:00,53.04,53.05,52.93,52.94,60542.0,44.8554,44.8638,44.7624,44.7708,60542.0
2019-09-30 10:25:00,52.94,52.99,52.85,52.86,54639.0,44.7708,44.8131,44.6947,44.7032,54639.0
2019-09-30 10:30:00,52.85,52.91,52.85,52.88,46207.0,44.6947,44.7454,44.6947,44.7201,46207.0
2019-09-30 10:35:00,52.88,52.92,52.86,52.91,41808.0,44.7201,44.7539,44.7032,44.7454,41808.0
2019-09-30 10:40:00,52.94,52.96,52.8,52.8,85530.0,44.7708,44.7877,44.6524,44.6524,85530.0
2019-09-30 10:45:00,52.8,52.92,52.79,52.9,48403.0,44.6524,44.7539,44.644,44.737,48403.0
2019-09-30 10:50:00,52.9,52.98,52.88,52.98,56573.0,44.737,44.8046,44.7201,44.8046,56573.0
2019-09-30 10:55:00,52.98,53.0,52.94,52.95,38988.0,44.8046,44.8216,44.7708,44.7793,38988.0
2019-09-30 11:00:00,52.95,52.96,52.87,52.88,62816.0,44.7793,44.7877,44.7116,44.7201,62816.0
2019-09-30 11:05:00,52.88,52.92,52.79,52.92,44911.0,44.7201,44.7539,44.644,44.7539,44911.0
2019-09-30 11:10:00,52.92,53.01,52.91,52.94,85798.0,44.7539,44.83,44.7454,44.7708,85798.0
2019-09-30 11:15:00,52.94,52.96,52.88,52.88,53462.0,44.7708,44.7877,44.7201,44.7201,53462.0
2019-09-30 11:20:00,52.89,52.94,52.87,52.88,58208.0,44.7285,44.7708,44.7116,44.7201,58208.0
2019-09-30 11:25:00,52.88,52.97,52.88,52.96,47844.0,44.7201,44.7962,44.7201,44.7877,47844.0
2019-09-30 11:30:00,52.97,52.98,52.93,52.93,59369.0,44.7962,44.8046,44.7624,44.7624,59369.0
2019-09-30 11:35:00,52.93,52.94,52.89,52.91,47602.0,44.7624,44.7708,44.7285,44.7454,47602.0
2019-09-30 11:40:00,52.91,53.01,52.9,52.96,48852.0,44.7454,44.83,44.737,44.7877,48852.0
2019-09-30 11:45:00,52.96,53.0,52.89,52.9,44908.0,44.7877,44.8216,44.7285,44.737,44908.0
2019-09-30 11:50:00,52.9,52.92,52.86,52.86,42488.0,44.737,44.7539,44.7032,44.7032,42488.0
2019-09-30 11:55:00,52.87,52.91,52.85,52.9,39690.0,44.7116,44.7454,44.6947,44.737,39690.0
2019-09-30 12:00:00,52.91,52.99,52.91,52.98,39288.0,44.7454,44.8131,44.7454,44.8046,39288.0
2019-09-30 12:05:00,52.97,52.98,52.93,52.93,45085.0,44.7962,44.8046,44.7624,44.7624,45085.0
2019-09-30 12:10:00,52.93,52.97,52.85,52.85,64796.0,44.7624,44.7962,44.6947,44.6947,64796.0
2019-09-30 12:15:00,52.86,52.89,52.84,52.88,49949.0,44.7032,44.7285,44.6862,44.7201,49949.0
2019-09-30 12:20:00,52.88,52.97,52.87,52.97,48963.0,44.7201,44.7962,44.7116,44.7962,48963.0
2019-09-30 12:25:00,52.97,53.01,52.96,53.0,60012.0,44.7962,44.83,44.7877,44.8216,60012.0
2019-09-30 12:30:00,53.01,53.01,52.94,52.95,28228.0,44.83,44.83,44.7708,44.7793,28228.0
2019-09-30 12:35:00,52.96,52.99,52.96,52.98,33868.0,44.7877,44.8131,44.7877,44.8046,33868.0
2019-09-30 12:40:00,52.98,53.02,52.96,53.01,100076.0,44.8046,44.8385,44.7877,44.83,100076.0
2019-09-30 12:45:00,53.01,53.05,52.95,53.02,36272.0,44.83,44.8638,44.7793,44.8385,36272.0
2019-09-30 12:50:00,53.02,53.03,53.01,53.02,26335.0,44.8385,44.8469,44.83,44.8385,26335.0
2019-09-30 12:55:00,53.02,53.06,52.99,53.0,49613.0,44.8385,44.8723,44.8131,44.8216,49613.0
2019-09-30 13:00:00,53.0,53.08,52.99,53.08,47222.0,44.8216,44.8892,44.8131,44.8892,47222.0
2019-09-30 13:05:00,53.08,53.11,53.06,53.08,29789.0,44.8892,44.9146,44.8723,44.8892,29789.0
2019-09-30 13:10:00,53.08,53.12,53.07,53.09,34669.0,44.8892,44.923,44.8808,44.8977,34669.0
2019-09-30 13:15:00,53.09,53.11,53.04,53.05,69876.0,44.8977,44.9146,44.8554,44.8638,69876.0
2019-09-30 13:20:00,53.05,53.07,53.02,53.03,43581.0,44.8638,44.8808,44.8385,44.8469,43581.0
2019-09-30 13:25:00,53.04,53.06,53.02,53.05,46328.0,44.8554,44.8723,44.8385,44.8638,46328.0
2019-09-30 13:30:00,53.05,53.07,53.03,53.06,51212.0,44.8638,44.8808,44.8469,44.8723,51212.0
2019-09-30 13:35:00,53.06,53.07,53.03,53.07,41442.0,44.8723,44.8808,44.8469,44.8808,41442.0
2019-09-30 13:40:00,53.07,53.1,53.05,53.1,71987.0,44.8808,44.9061,44.8638,44.9061,71987.0
2019-09-30 13:45:00,53.09,53.15,53.08,53.12,54552.0,44.8977,44.9484,44.8892,44.923,54552.0
2019-09-30 13:50:00,53.13,53.16,53.08,53.09,35840.0,44.9315,44.9569,44.8892,44.8977,35840.0
2019-09-30 13:55:00,53.09,53.1,53.06,53.1,33026.0,44.8977,44.9061,44.8723,44.9061,33026.0
2019-09-30 14:00:00,53.1,53.11,53.07,53.1,30405.0,44.9061,44.9146,44.8808,44.9061,30405.0
2019-09-30 14:05:00,53.09,53.1,53.06,53.08,34821.0,44.8977,44.9061,44.8723,44.8892,34821.0
2019-09-30 14:10:00,53.08,53.1,53.08,53.1,22209.0,44.8892,44.9061,44.8892,44.9061,22209.0
2019-09-30 14:15:00,53.1,53.1,53.05,53.06,62336.0,44.9061,44.9061,44.8638,44.8723,62336.0
2019-09-30 14:20:00,53.06,53.07,53.04,53.06,54841.0,44.8723,44.8808,44.8554,44.8723,54841.0
2019-09-30 14:25:00,53.06,53.06,52.99,53.01,33405.0,44.8723,44.8723,44.8131,44.83,33405.0
2019-09-30 14:30:00,53.01,53.11,53.0,53.11,50965.0,44.83,44.9146,44.8216,44.9146,50965.0
2019-09-30 14:35:00,53.1,53.11,53.05,53.08,34250.0,44.9061,44.9146,44.8638,44.8892,34250.0
2019-09-30 14:40:00,53.08,53.08,53.04,53.05,71381.0,44.8892,44.8892,44.8554,44.8638,71381.0
2019-09-30 14:45:00,53.05,53.09,53.05,53.05,49802.0,44.8638,44.8977,44.8638,44.8638,49802.0
2019-09-30 14:50:00,53.06,53.1,53.06,53.09,62516.0,44.8723,44.9061,44.8723,44.8977,62516.0
2019-09-30 14:55:00,53.09,53.13,53.09,53.12,50832.0,44.8977,44.9315,44.8977,44.923,50832.0
2019-09-30 15:00:00,53.13,53.15,53.08,53.08,106812.0,44.9315,44.9484,44.8892,44.8892,106812.0
2019-09-30 15:05:00,53.08,53.14,53.08,53.13,72024.0,44.8892,44.94,44.8892,44.9315,72024.0
2019-09-30 15:10:00,53.12,53.17,53.12,53.15,78909.0,44.923,44.9653,44.923,44.9484,78909.0
2019-09-30 15:15:00,53.15,53.17,53.12,53.17,82274.0,44.9484,44.9653,44.923,44.9653,82274.0
2019-09-30 15:20:00,53.17,53.2,53.16,53.16,118757.0,44.9653,44.9907,44.9569,44.9569,118757.0
2019-09-30 15:25:00,53.16,53.18,53.1,53.1,85336.0,44.9569,44.9738,44.9061,44.9061,85336.0
2019-09-30 15:30:00,53.1,53.15,53.08,53.09,213250.0,44.9061,44.9484,44.8892,44.8977,213250.0
2019-09-30 15:35:00,53.08,53.11,53.07,53.08,113877.0,44.8892,44.9146,44.8808,44.8892,113877.0
2019-09-30 15:40:00,53.09,53.09,53.03,53.05,192617.0,44.8977,44.8977,44.8469,44.8638,192617.0
2019-09-30 15:45:00,53.05,53.07,52.96,52.99,270655.0,44.8638,44.8808,44.7877,44.8131,270655.0
2019-09-30 15:50:00,52.98,53.03,52.94,52.95,319432.0,44.8046,44.8469,44.7708,44.7793,319432.0
2019-09-30 15:55:00,52.95,52.95,52.88,52.89,728691.0,44.7793,44.7793,44.7201,44.7285,728691.0
2019-10-01 09:30:00,53.39,53.42,53.09,53.34,103149.0,45.1514,45.1767,44.8977,45.1091,103149.0
2019-10-01 09:35:00,53.33,53.39,53.27,53.34,54207.0,45.1006,45.1514,45.0499,45.1091,54207.0
2019-10-01 09:40:00,53.35,53.61,53.35,53.61,50971.0,45.1175,45.3374,45.1175,45.3374,50971.0
2019-10-01 09:45:00,53.62,53.65,53.52,53.53,126605.0,45.3459,45.3713,45.2613,45.2698,126605.0
2019-10-01 09:50:00,53.54,53.55,53.37,53.44,23421.0,45.2782,45.2867,45.1345,45.1937,23421.0
2019-10-01 09:55:00,53.45,53.5,53.4,53.41,47449.0,45.2021,45.2444,45.1598,45.1683,47449.0
2019-10-01 10:00:00,53.39,53.4,52.93,52.94,507299.0,45.1514,45.1598,44.7624,44.7708,507299.0
2019-10-01 10:05:00,52.93,52.95,52.84,52.85,193385.0,44.7624,44.7793,44.6862,44.6947,193385.0
2019-10-01 10:10:00,52.85,52.87,52.65,52.72,144912.0,44.6947,44.7116,44.5256,44.5848,144912.0
2019-10-01 10:15:00,52.71,52.77,52.69,52.69,79953.0,44.5763,44.627,44.5594,44.5594,79953.0
2019-10-01 10:20:00,52.69,52.72,52.6,52.64,424475.0,44.5594,44.5848,44.4833,44.5171,424475.0
2019-10-01 10:25:00,52.64,52.68,52.55,52.63,111197.0,44.5171,44.5509,44.441,44.5086,111197.0
2019-10-01 10:30:00,52.63,52.78,52.58,52.78,156242.0,44.5086,44.6355,44.4664,44.6355,156242.0
2019-10-01 10:35:00,52.79,52.79,52.66,52.7,37610.0,44.644,44.644,44.534,44.5678,37610.0
2019-10-01 10:40:00,52.7,52.72,52.57,52.59,50077.0,44.5678,44.5848,44.4579,44.4748,50077.0
2019-10-01 10:45:00,52.6,52.66,52.53,52.53,37540.0,44.4833,44.534,44.4241,44.4241,37540.0
2019-10-01 10:50:00,52.52,52.65,52.51,52.62,91660.0,44.4156,44.5256,44.4072,44.5002,91660.0
2019-10-01 10:55:00,52.61,52.62,52.47,52.51,73058.0,44.4917,44.5002,44.3733,44.4072,73058.0
2019-10-01 11:00:00,52.5,52.53,52.45,52.51,86184.0,44.3987,44.4241,44.3564,44.4072,86184.0
2019-10-01 11:05:00,52.51,52.57,52.46,52.55,44977.0,44.4072,44.4579,44.3649,44.441,44977.0
2019-10-01 11:10:00,52.57,52.58,52.5,52.52,149035.0,44.4579,44.4664,44.3987,44.4156,149035.0
2019-10-01 11:15:00,52.51,52.56,52.45,52.52,79347.0,44.4072,44.4495,44.3564,44.4156,79347.0
2019-10-01 11:20:00,52.5,52.52,52.44,52.47,37941.0,44.3987,44.4156,44.348,44.3733,37941.0
2019-10-01 11:25:00,52.47,52.52,52.44,52.52,10732.0,44.3733,44.4156,44.348,44.4156,10732.0
2019-10-01 11:30:00,52.52,52.54,52.44,52.48,13823.0,44.4156,44.4325,44.348,44.3818,13823.0
2019-10-01 11:35:00,52.49,52.56,52.48,52.5,12090.0,44.3903,44.4495,44.3818,44.3987,12090.0
2019-10-01 11:40:00,52.5,52.5,52.4,52.42,55651.0,44.3987,44.3987,44.3141,44.3311,55651.0
2019-10-01 11:45:00,52.42,52.44,52.32,52.33,18566.0,44.3311,44.348,44.2465,44.2549,18566.0
2019-10-01 11:50:00,52.33,52.41,52.33,52.34,35593.0,44.2549,44.3226,44.2549,44.2634,35593.0
2019-10-01 11:55:00,52.34,52.34,52.27,52.3,32215.0,44.2634,44.2634,44.2042,44.2296,32215.0
2019-10-01 12:00:00,52.29,52.29,52.23,52.24,34053.0,44.2211,44.2211,44.1704,44.1788,34053.0
2019-10-01 12:05:00,52.23,52.25,52.19,52.22,37010.0,44.1704,44.1873,44.1365,44.1619,37010.0
2019-10-01 12:10:00,52.22,52.22,52.09,52.11,27129.0,44.1619,44.1619,44.052,44.0689,27129.0
2019-10-01 12:15:00,52.11,52.2,52.07,52.2,34594.0,44.0689,44.145,44.0351,44.145,34594.0
2019-10-01 12:20:00,52.2,52.24,52.15,52.17,25278.0,44.145,44.1788,44.1027,44.1196,25278.0
2019-10-01 12:25:00,52.17,52.21,52.1,52.1,14762.0,44.1196,44.1535,44.0604,44.0604,14762.0
2019-10-01 12:30:00,52.1,52.18,52.08,52.17,16107.0,44.0604,44.1281,44.0435,44.1196,16107.0
2019-10-01 12:35:00,52.18,52.24,52.16,52.2,36328.0,44.1281,44.1788,44.1112,44.145,36328.0
2019-10-01 12:40:00,52.2,52.28,52.2,52.27,38910.0,44.145,44.2127,44.145,44.2042,38910.0
2019-10-01 12:45:00,52.27,52.29,52.21,52.23,28079.0,44.2042,44.2211,44.1535,44.1704,28079.0
2019-10-01 12:50:00,52.23,52.24,52.13,52.15,76175.0,44.1704,44.1788,44.0858,44.1027,76175.0
2019-10-01 12:55:00,52.16,52.18,52.09,52.09,25786.0,44.1112,44.1281,44.052,44.052,25786.0
2019-10-01 13:00:00,52.09,52.09,52.03,52.04,15544.0,44.052,44.052,44.0012,44.0097,15544.0
2019-10-01 13:05:00,52.04,52.04,51.95,52.0,45920.0,44.0097,44.0097,43.9336,43.9759,45920.0
2019-10-01 13:10:00,52.0,52.0,51.93,51.95,10884.0,43.9759,43.9759,43.9167,43.9336,10884.0
2019-10-01 13:15:00,51.95,51.95,51.87,51.9,89793.0,43.9336,43.9336,43.8659,43.8913,89793.0
2019-10-01 13:20:00,51.89,51.91,51.79,51.81,40911.0,43.8828,43.8998,43.7983,43.8152,40911.0
2019-10-01 13:25:00,51.82,51.9,51.82,51.88,223589.0,43.8236,43.8913,43.8236,43.8744,223589.0
2019-10-01 13:30:00,51.88,51.94,51.77,51.79,277424.0,43.8744,43.9251,43.7814,43.7983,277424.0
2019-10-01 13:35:00,51.79,51.82,51.73,51.78,27669.0,43.7983,43.8236,43.7475,43.7898,27669.0
2019-10-01 13:40:00,51.78,51.8,51.72,51.77,91812.0,43.7898,43.8067,43.7391,43.7814,91812.0
2019-10-01 13:45:00,51.77,51.78,51.71,51.73,34005.0,43.7814,43.7898,43.7306,43.7475,34005.0
2019-10-01 13:50:00,51.73,51.74,51.67,51.68,29683.0,43.7475,43.756,43.6968,43.7052,29683.0
2019-10-01 13:55:00,51.67,51.68,51.58,51.59,39997.0,43.6968,43.7052,43.6207,43.6291,39997.0
2019-10-01 14:00:00,51.58,51.67,51.55,51.6,38676.0,43.6207,43.6968,43.5953,43.6376,38676.0
2019-10-01 14:05:00,51.59,51.59,51.49,51.5,36659.0,43.6291,43.6291,43.5446,43.553,36659.0
2019-10-01 14:10:00,51.5,51.59,51.48,51.57,26697.0,43.553,43.6291,43.5361,43.6122,26697.0
2019-10-01 14:15:00,51.57,51.57,51.48,51.53,26371.0,43.6122,43.6122,43.5361,43.5784,26371.0
2019-10-01 14:20:00,51.54,51.54,51.47,51.47,35565.0,43.5868,43.5868,43.5276,43.5276,35565.0
2019-10-01 14:25:00,51.46,51.55,51.42,51.55,26754.0,43.5192,43.5953,43.4854,43.5953,26754.0
2019-10-01 14:30:00,51.56,51.7,51.56,51.7,112117.0,43.6038,43.7222,43.6038,43.7222,112117.0
2019-10-01 14:35:00,51.71,51.72,51.62,51.65,60138.0,43.7306,43.7391,43.6545,43.6799,60138.0
2019-10-01 14:40:00,51.64,51.72,51.64,51.72,154040.0,43.6714,43.7391,43.6714,43.7391,154040.0
2019-10-01 14:45:00,51.71,51.8,51.69,51.71,105817.0,43.7306,43.8067,43.7137,43.7306,105817.0
2019-10-01 14:50:00,51.69,51.69,51.64,51.68,25259.0,43.7137,43.7137,43.6714,43.7052,25259.0
2019-10-01 14:55:00,51.67,51.68,51.59,51.61,16457.0,43.6968,43.7052,43.6291,43.646,16457.0
2019-10-01 15:00:00,51.61,51.63,51.56,51.59,22776.0,43.646,43.663,43.6038,43.6291,22776.0
2019-10-01 15:05:00,51.59,51.69,51.53,51.65,46058.0,43.6291,43.7137,43.5784,43.6799,46058.0
2019-10-01 15:10:00,51.64,51.64,51.55,51.59,27214.0,43.6714,43.6714,43.5953,43.6291,27214.0
2019-10-01 15:15:00,51.6,51.64,51.55,51.59,105121.0,43.6376,43.6714,43.5953,43.6291,105121.0
2019-10-01 15:20:00,51.59,51.66,51.57,51.65,41934.0,43.6291,43.6883,43.6122,43.6799,41934.0
2019-10-01 15:25:00,51.65,51.73,51.64,51.68,82905.0,43.6799,43.7475,43.6714,43.7052,82905.0
2019-10-01 15:30:00,51.67,51.68,51.57,51.63,141622.0,43.6968,43.7052,43.6122,43.663,141622.0
2019-10-01 15:35:00,51.63,51.63,51.53,51.56,111991.0,43.663,43.663,43.5784,43.6038,111991.0
2019-10-01 15:40:00,51.56,51.66,51.49,51.66,176784.0,43.6038,43.6883,43.5446,43.6883,176784.0
2019-10-01 15:45:00,51.66,51.67,51.55,51.61,199545.0,43.6883,43.6968,43.5953,43.646,199545.0
2019-10-01 15:50:00,51.6,51.66,51.58,51.65,333049.0,43.6376,43.6883,43.6207,43.6799,333049.0
2019-10-01 15:55:00,51.65,51.71,51.59,51.59,735017.0,43.6799,43.7306,43.6291,43.6291,735017.0
2019-10-02 09:30:00,51.14,51.3,50.89,50.92,142778.0,43.2486,43.3839,43.0371,43.0625,142778.0
2019-10-02 09:35:00,50.94,51.13,50.9,50.96,57214.0,43.0794,43.2401,43.0456,43.0963,57214.0
2019-10-02 09:40:00,50.93,50.95,50.81,50.91,36356.0,43.071,43.0879,42.9695,43.0541,36356.0
2019-10-02 09:45:00,50.9,51.03,50.85,50.94,83237.0,43.0456,43.1555,43.0033,43.0794,83237.0
2019-10-02 09:50:00,50.91,51.04,50.91,50.98,285471.0,43.0541,43.164,43.0541,43.1133,285471.0
2019-10-02 09:55:00,50.98,51.05,50.94,51.01,158507.0,43.1133,43.1725,43.0794,43.1386,158507.0
2019-10-02 10:00:00,51.01,51.15,50.96,51.05,166708.0,43.1386,43.257,43.0963,43.1725,166708.0
2019-10-02 10:05:00,51.06,51.29,51.06,51.24,64932.0,43.1809,43.3754,43.1809,43.3331,64932.0
2019-10-02 10:10:00,51.23,51.34,51.22,51.32,43700.0,43.3247,43.4177,43.3162,43.4008,43700.0
2019-10-02 10:15:00,51.3,51.4,51.3,51.39,119680.0,43.3839,43.4685,43.3839,43.46,119680.0
2019-10-02 10:20:00,51.38,51.39,51.19,51.19,185492.0,43.4515,43.46,43.2909,43.2909,185492.0
2019-10-02 10:25:00,51.19,51.24,51.15,51.15,89182.0,43.2909,43.3331,43.257,43.257,89182.0
2019-10-02 10:30:00,51.14,51.14,50.95,50.99,90306.0,43.2486,43.2486,43.0879,43.1217,90306.0
2019-10-02 10:35:00,50.97,51.07,50.96,51.07,68567.0,43.1048,43.1894,43.0963,43.1894,68567.0
2019-10-02 10:40:00,51.07,51.11,50.99,51.04,61588.0,43.1894,43.2232,43.1217,43.164,61588.0
2019-10-02 10:45:00,51.03,51.04,50.97,50.98,107316.0,43.1555,43.164,43.1048,43.1133,107316.0
2019-10-02 10:50:00,50.97,51.04,50.92,51.03,82445.0,43.1048,43.164,43.0625,43.1555,82445.0
2019-10-02 10:55:00,51.03,51.04,50.97,51.0,238438.0,43.1555,43.164,43.1048,43.1302,238438.0
2019-10-02 11:00:00,50.99,51.11,50.97,51.07,65985.0,43.1217,43.2232,43.1048,43.1894,65985.0
2019-10-02 11:05:00,51.04,51.08,51.01,51.04,92335.0,43.164,43.1978,43.1386,43.164,92335.0
2019-10-02 11:10:00,51.03,51.04,50.99,51.04,222456.0,43.1555,43.164,43.1217,43.164,222456.0
2019-10-02 11:15:00,51.04,51.04,50.88,50.96,123413.0,43.164,43.164,43.0287,43.0963,123413.0
2019-10-02 11:20:00,50.96,51.01,50.87,50.97,20445.0,43.0963,43.1386,43.0202,43.1048,20445.0
2019-10-02 11:25:00,50.97,50.98,50.88,50.91,29655.0,43.1048,43.1133,43.0287,43.0541,29655.0
2019-10-02 11:30:00,50.91,50.94,50.76,50.77,49056.0,43.0541,43.0794,42.9272,42.9357,49056.0
2019-10-02 11:35:00,50.77,50.79,50.73,50.76,15759.0,42.9357,42.9526,42.9018,42.9272,15759.0
2019-10-02 11:40:00,50.75,50.77,50.7,50.75,32426.0,42.9188,42.9357,42.8765,42.9188,32426.0
2019-10-02 11:45:00,50.77,50.82,50.72,50.78,23478.0,42.9357,42.978,42.8934,42.9441,23478.0
2019-10-02 11:50:00,50.8,50.9,50.79,50.86,200606.0,42.961,43.0456,42.9526,43.0118,200606.0
2019-10-02 11:55:00,50.87,50.88,50.8,50.82,80121.0,43.0202,43.0287,42.961,42.978,80121.0
2019-10-02 12:00:00,50.81,50.81,50.73,50.79,26009.0,42.9695,42.9695,42.9018,42.9526,26009.0
2019-10-02 12:05:00,50.79,50.85,50.78,50.82,18147.0,42.9526,43.0033,42.9441,42.978,18147.0
2019-10-02 12:10:00,50.81,50.81,50.69,50.7,19079.0,42.9695,42.9695,42.868,42.8765,19079.0
2019-10-02 12:15:00,50.7,50.74,50.68,50.68,206640.0,42.8765,42.9103,42.8596,42.8596,206640.0
2019-10-02 12:20:00,50.68,50.7,50.65,50.7,21454.0,42.8596,42.8765,42.8342,42.8765,21454.0
2019-10-02 12:25:00,50.7,50.75,50.69,50.73,20218.0,42.8765,42.9188,42.868,42.9018,20218.0
2019-10-02 12:30:00,50.73,50.74,50.7,50.71,8818.0,42.9018,42.9103,42.8765,42.8849,8818.0
2019-10-02 12:35:00,50.71,50.71,50.62,50.63,91626.0,42.8849,42.8849,42.8088,42.8173,91626.0
2019-10-02 12:40:00,50.63,50.66,50.58,50.64,57597.0,42.8173,42.8426,42.775,42.8257,57597.0
2019-10-02 12:45:00,50.64,50.65,50.58,50.62,17811.0,42.8257,42.8342,42.775,42.8088,17811.0
2019-10-02 12:50:00,50.62,50.64,50.58,50.58,19799.0,42.8088,42.8257,42.775,42.775,19799.0
2019-10-02 12:55:00,50.58,50.65,50.56,50.65,26176.0,42.775,42.8342,42.7581,42.8342,26176.0
2019-10-02 13:00:00,50.64,50.77,50.61,50.77,89319.0,42.8257,42.9357,42.8004,42.9357,89319.0
2019-10-02 13:05:00,50.76,50.8,50.68,50.8,62433.0,42.9272,42.961,42.8596,42.961,62433.0
2019-10-02 13:10:00,50.78,50.83,50.77,50.79,17312.0,42.9441,42.9864,42.9357,42.9526,17312.0
2019-10-02 13:15:00,50.79,50.81,50.76,50.79,18868.0,42.9526,42.9695,42.9272,42.9526,18868.0
2019-10-02 13:20:00,50.79,50.83,50.76,50.83,18110.0,42.9526,42.9864,42.9272,42.9864,18110.0
2019-10-02 13:25:00,50.84,50.9,50.83,50.87,14018.0,42.9949,43.0456,42.9864,43.0202,14018.0
2019-10-02 13:30:00,50.87,50.88,50.8,50.81,20202.0,43.0202,43.0287,42.961,42.9695,20202.0
2019-10-02 13:35:00,50.82,50.84,50.78,50.82,17496.0,42.978,42.9949,42.9441,42.978,17496.0
2019-10-02 13:40:00,50.81,50.87,50.81,50.85,21253.0,42.9695,43.0202,42.9695,43.0033,21253.0
2019-10-02 13:45:00,50.85,50.86,50.79,50.79,29499.0,43.0033,43.0118,42.9526,42.9526,29499.0
2019-10-02 13:50:00,50.79,50.83,50.77,50.82,60873.0,42.9526,42.9864,42.9357,42.978,60873.0
2019-10-02 13:55:00,50.82,50.84,50.79,50.8,25698.0,42.978,42.9949,42.9526,42.961,25698.0
2019-10-02 14:00:00,50.79,50.82,50.72,50.8,36572.0,42.9526,42.978,42.8934,42.961,36572.0
2019-10-02 14:05:00,50.8,50.81,50.73,50.77,28107.0,42.961,42.9695,42.9018,42.9357,28107.0
2019-10-02 14:10:00,50.78,50.79,50.73,50.73,18812.0,42.9441,42.9526,42.9018,42.9018,18812.0
2019-10-02 14:15:00,50.74,50.86,50.74,50.86,62254.0,42.9103,43.0118,42.9103,43.0118,62254.0
2019-10-02 14:20:00,50.87,50.92,50.87,50.92,25841.0,43.0202,43.0625,43.0202,43.0625,25841.0
2019-10-02 14:25:00,50.92,50.93,50.87,50.88,17290.0,43.0625,43.071,43.0202,43.0287,17290.0
2019-10-02 14:30:00,50.89,50.93,50.87,50.93,55697.0,43.0371,43.071,43.0202,43.071,55697.0
2019-10-02 14:35:00,50.93,50.97,50.92,50.95,16715.0,43.071,43.1048,43.0625,43.0879,16715.0
2019-10-02 14:40:00,50.95,50.97,50.92,50.95,33586.0,43.0879,43.1048,43.0625,43.0879,33586.0
2019-10-02 14:45:00,50.94,51.07,50.93,51.0,178943.0,43.0794,43.1894,43.071,43.1302,178943.0
2019-10-02 14:50:00,50.99,51.03,50.93,50.93,42165.0,43.1217,43.1555,43.071,43.071,42165.0
2019-10-02 14:55:00,50.93,50.99,50.93,50.99,48328.0,43.071,43.1217,43.071,43.1217,48328.0
2019-10-02 15:00:00,50.99,51.0,50.91,50.92,31747.0,43.1217,43.1302,43.0541,43.0625,31747.0
2019-10-02 15:05:00,50.92,50.94,50.88,50.89,21844.0,43.0625,43.0794,43.0287,43.0371,21844.0
2019-10-02 15:10:00,50.89,51.05,50.89,51.02,35455.0,43.0371,43.1725,43.0371,43.1471,35455.0
2019-10-02 15:15:00,51.01,51.05,50.97,51.03,60163.0,43.1386,43.1725,43.1048,43.1555,60163.0
2019-10-02 15:20:00,51.01,51.09,51.01,51.06,38281.0,43.1386,43.2063,43.1386,43.1809,38281.0
2019-10-02 15:25:00,51.06,51.09,51.03,51.03,23225.0,43.1809,43.2063,43.1555,43.1555,23225.0
2019-10-02 15:30:00,51.03,51.08,50.97,51.07,75373.0,43.1555,43.1978,43.1048,43.1894,75373.0
2019-10-02 15:35:00,51.07,51.08,51.03,51.05,106017.0,43.1894,43.1978,43.1555,43.1725,106017.0
2019-10-02 15:40:00,51.05,51.06,50.99,50.99,79910.0,43.1725,43.1809,43.1217,43.1217,79910.0
2019-10-02 15:45:00,51.0,51.02,50.92,50.93,100689.0,43.1302,43.1471,43.0625,43.071,100689.0
2019-10-02 15:50:00,50.93,51.02,50.88,51.0,190572.0,43.071,43.1471,43.0287,43.1302,190572.0
2019-10-02 15:55:00,51.0,51.0,50.93,50.97,359318.0,43.1302,43.1302,43.071,43.1048,359318.0
2019-10-03 09:30:00,50.7,50.81,50.55,50.6,162025.0,42.8765,42.9695,42.7496,42.7919,162025.0
2019-10-03 09:35:00,50.62,50.72,50.6,50.62,25479.0,42.8088,42.8934,42.7919,42.8088,25479.0
2019-10-03 09:40:00,50.62,50.68,50.56,50.68,33345.0,42.8088,42.8596,42.7581,42.8596,33345.0
2019-10-03 09:45:00,50.68,50.9,50.67,50.9,79122.0,42.8596,43.0456,42.8511,43.0456,79122.0
2019-10-03 09:50:00,50.91,50.91,50.76,50.85,29313.0,43.0541,43.0541,42.9272,43.0033,29313.0
2019-10-03 09:55:00,50.84,50.91,50.79,50.84,46119.0,42.9949,43.0541,42.9526,42.9949,46119.0
2019-10-03 10:00:00,50.83,50.83,50.09,50.12,170431.0,42.9864,42.9864,42.3606,42.386,170431.0
2019-10-03 10:05:00,50.08,50.1,49.9,50.0,209179.0,42.3521,42.3691,42.1999,42.2845,209179.0
2019-10-03 10:10:00,50.0,50.1,49.9,50.07,114636.0,42.2845,42.3691,42.1999,42.3437,114636.0
2019-10-03 10:15:00,50.07,50.2,49.96,50.18,115335.0,42.3437,42.4536,42.2507,42.4367,115335.0
2019-10-03 10:20:00,50.18,50.3,50.13,50.29,87404.0,42.4367,42.5382,42.3944,42.5297,87404.0
2019-10-03 10:25:00,50.29,50.45,50.25,50.34,206220.0,42.5297,42.665,42.4959,42.572,206220.0
2019-10-03 10:30:00,50.34,50.42,50.29,50.42,140595.0,42.572,42.6397,42.5297,42.6397,140595.0
2019-10-03 10:35:00,50.42,50.55,50.37,50.46,139653.0,42.6397,42.7496,42.5974,42.6735,139653.0
2019-10-03 10:40:00,50.47,50.47,50.28,50.28,81808.0,42.682,42.682,42.5213,42.5213,81808.0
2019-10-03 10:45:00,50.28,50.38,50.18,50.19,81431.0,42.5213,42.6058,42.4367,42.4452,81431.0
2019-10-03 10:50:00,50.19,50.24,50.15,50.22,118131.0,42.4452,42.4875,42.4113,42.4705,118131.0
2019-10-03 10:55:00,50.22,50.36,50.21,50.34,628883.0,42.4705,42.5889,42.4621,42.572,628883.0
2019-10-03 11:00:00,50.33,50.59,50.31,50.57,186041.0,42.5636,42.7834,42.5466,42.7665,186041.0
2019-10-03 11:05:00,50.57,50.74,50.55,50.73,99207.0,42.7665,42.9103,42.7496,42.9018,99207.0
2019-10-03 11:10:00,50.72,50.78,50.64,50.77,71476.0,42.8934,42.9441,42.8257,42.9357,71476.0
2019-10-03 11:15:00,50.78,50.86,50.76,50.82,43586.0,42.9441,43.0118,42.9272,42.978,43586.0
2019-10-03 11:20:00,50.83,50.83,50.67,50.67,57969.0,42.9864,42.9864,42.8511,42.8511,57969.0
2019-10-03 11:25:00,50.68,50.7,50.55,50.55,79141.0,42.8596,42.8765,42.7496,42.7496,79141.0
2019-10-03 11:30:00,50.55,50.58,50.38,50.39,97741.0,42.7496,42.775,42.6058,42.6143,97741.0
2019-10-03 11:35:00,50.39,50.43,50.27,50.27,32708.0,42.6143,42.6481,42.5128,42.5128,32708.0
2019-10-03 11:40:00,50.26,50.39,50.26,50.39,26046.0,42.5044,42.6143,42.5044,42.6143,26046.0
2019-10-03 11:45:00,50.39,50.4,50.24,50.28,40566.0,42.6143,42.6228,42.4875,42.5213,40566.0
2019-10-03 11:50:00,50.28,50.34,50.22,50.27,86155.0,42.5213,42.572,42.4705,42.5128,86155.0
2019-10-03 11:55:00,50.27,50.31,50.24,50.3,33818.0,42.5128,42.5466,42.4875,42.5382,33818.0
2019-10-03 12:00:00,50.3,50.36,50.28,50.28,29874.0,42.5382,42.5889,42.5213,42.5213,29874.0
2019-10-03 12:05:00,50.29,50.36,50.26,50.27,319949.0,42.5297,42.5889,42.5044,42.5128,319949.0
2019-10-03 12:10:00,50.28,50.4,50.27,50.4,22157.0,42.5213,42.6228,42.5128,42.6228,22157.0
2019-10-03 12:15:00,50.41,50.41,50.25,50.25,31195.0,42.6312,42.6312,42.4959,42.4959,31195.0
2019-10-03 12:20:00,50.25,50.28,50.22,50.26,10990.0,42.4959,42.5213,42.4705,42.5044,10990.0
2019-10-03 12:25:00,50.26,50.46,50.26,50.42,11024.0,42.5044,42.6735,42.5044,42.6397,11024.0
2019-10-03 12:30:00,50.42,50.5,50.41,50.44,25018.0,42.6397,42.7073,42.6312,42.6566,25018.0
2019-10-03 12:35:00,50.46,50.52,50.43,50.52,15597.0,42.6735,42.7242,42.6481,42.7242,15597.0
2019-10-03 12:40:00,50.51,50.52,50.45,50.47,13687.0,42.7158,42.7242,42.665,42.682,13687.0
2019-10-03 12:45:00,50.46,50.59,50.46,50.52,37640.0,42.6735,42.7834,42.6735,42.7242,37640.0
2019-10-03 12:50:00,50.52,50.56,50.48,50.52,34183.0,42.7242,42.7581,42.6904,42.7242,34183.0
2019-10-03 12:55:00,50.51,50.58,50.49,50.58,24994.0,42.7158,42.775,42.6989,42.775,24994.0
2019-10-03 13:00:00,50.59,50.63,50.58,50.58,118413.0,42.7834,42.8173,42.775,42.775,118413.0
2019-10-03 13:05:00,50.58,50.61,50.55,50.56,34231.0,42.775,42.8004,42.7496,42.7581,34231.0
2019-10-03 13:10:00,50.55,50.62,50.54,50.61,5960.0,42.7496,42.8088,42.7412,42.8004,5960.0
2019-10-03 13:15:00,50.6,50.66,50.58,50.65,18508.0,42.7919,42.8426,42.775,42.8342,18508.0
2019-10-03 13:20:00,50.65,50.73,50.6,50.72,22042.0,42.8342,42.9018,42.7919,42.8934,22042.0
2019-10-03 13:25:00,50.73,50.75,50.7,50.74,59456.0,42.9018,42.9188,42.8765,42.9103,59456.0
2019-10-03 13:30:00,50.75,50.76,50.73,50.76,15259.0,42.9188,42.9272,42.9018,42.9272,15259.0
2019-10-03 13:35:00,50.76,50.76,50.71,50.76,123401.0,42.9272,42.9272,42.8849,42.9272,123401.0
2019-10-03 13:40:00,50.76,50.89,50.76,50.85,128344.0,42.9272,43.0371,42.9272,43.0033,128344.0
2019-10-03 13:45:00,50.85,50.91,50.85,50.87,37985.0,43.0033,43.0541,43.0033,43.0202,37985.0
2019-10-03 13:50:00,50.87,50.87,50.81,50.82,186352.0,43.0202,43.0202,42.9695,42.978,186352.0
2019-10-03 13:55:00,50.82,50.83,50.78,50.8,49209.0,42.978,42.9864,42.9441,42.961,49209.0
2019-10-03 14:00:00,50.81,50.81,50.73,50.76,81332.0,42.9695,42.9695,42.9018,42.9272,81332.0
2019-10-03 14:05:00,50.76,50.78,50.73,50.73,33527.0,42.9272,42.9441,42.9018,42.9018,33527.0
2019-10-03 14:10:00,50.74,50.84,50.73,50.81,19386.0,42.9103,42.9949,42.9018,42.9695,19386.0
2019-10-03 14:15:00,50.82,50.85,50.82,50.83,16759.0,42.978,43.0033,42.978,42.9864,16759.0
2019-10-03 14:20:00,50.84,50.91,50.84,50.91,50463.0,42.9949,43.0541,42.9949,43.0541,50463.0
2019-10-03 14:25:00,50.91,50.93,50.89,50.89,26192.0,43.0541,43.071,43.0371,43.0371,26192.0
2019-10-03 14:30:00,50.89,50.95,50.88,50.93,28332.0,43.0371,43.0879,43.0287,43.071,28332.0
2019-10-03 14:35:00,50.92,50.92,50.83,50.84,170606.0,43.0625,43.0625,42.9864,42.9949,170606.0
2019-10-03 14:40:00,50.84,50.91,50.84,50.88,28525.0,42.9949,43.0541,42.9949,43.0287,28525.0
2019-10-03 14:45:00,50.88,50.92,50.86,50.9,15036.0,43.0287,43.0625,43.0118,43.0456,15036.0
2019-10-03 14:50:00,50.91,50.96,50.82,50.82,60113.0,43.0541,43.0963,42.978,42.978,60113.0
2019-10-03 14:55:00,50.81,50.86,50.8,50.85,40850.0,42.9695,43.0118,42.961,43.0033,40850.0
2019-10-03 15:00:00,50.86,50.87,50.84,50.86,27982.0,43.0118,43.0202,42.9949,43.0118,27982.0
2019-10-03 15:05:00,50.86,50.89,50.84,50.89,60730.0,43.0118,43.0371,42.9949,43.0371,60730.0
2019-10-03 15:10:00,50.89,50.94,50.87,50.92,20665.0,43.0371,43.0794,43.0202,43.0625,20665.0
2019-10-03 15:15:00,50.91,50.92,50.82,50.86,67470.0,43.0541,43.0625,42.978,43.0118,67470.0
2019-10-03 15:20:00,50.86,50.9,50.85,50.85,43887.0,43.0118,43.0456,43.0033,43.0033,43887.0
2019-10-03 15:25:00,50.85,50.89,50.81,50.88,23962.0,43.0033,43.0371,42.9695,43.0287,23962.0
2019-10-03 15:30:00,50.89,50.9,50.85,50.85,30085.0,43.0371,43.0456,43.0033,43.0033,30085.0
2019-10-03 15:35:00,50.85,50.91,50.84,50.88,61756.0,43.0033,43.0541,42.9949,43.0287,61756.0
2019-10-03 15:40:00,50.88,50.93,50.87,50.87,61014.0,43.0287,43.071,43.0202,43.0202,61014.0
2019-10-03 15:45:00,50.86,50.87,50.77,50.77,103311.0,43.0118,43.0202,42.9357,42.9357,103311.0
2019-10-03 15:50:00,50.77,50.85,50.74,50.84,102920.0,42.9357,43.0033,42.9103,42.9949,102920.0
2019-10-03 15:55:00,50.84,51.0,50.84,51.0,271078.0,42.9949,43.1302,42.9949,43.1302,271078.0
2019-10-04 09:30:00,51.17,51.3,51.01,51.21,133928.0,43.2739,43.3839,43.1386,43.3078,133928.0
2019-10-04 09:35:00,51.2,51.3,51.03,51.06,89148.0,43.2993,43.3839,43.1555,43.1809,89148.0
2019-10-04 09:40:00,51.06,51.07,50.95,50.99,252454.0,43.1809,43.1894,43.0879,43.1217,252454.0
2019-10-04 09:45:00,50.99,51.06,50.95,51.0,66471.0,43.1217,43.1809,43.0879,43.1302,66471.0
2019-10-04 09:50:00,51.0,51.01,50.87,50.96,169687.0,43.1302,43.1386,43.0202,43.0963,169687.0
2019-10-04 09:55:00,50.95,51.04,50.9,51.03,44397.0,43.0879,43.164,43.0456,43.1555,44397.0
2019-10-04 10:00:00,51.02,51.1,51.01,51.03,62190.0,43.1471,43.2147,43.1386,43.1555,62190.0
2019-10-04 10:05:00,51.04,51.04,50.85,50.9,33895.0,43.164,43.164,43.0033,43.0456,33895.0
2019-10-04 10:10:00,50.89,50.9,50.83,50.88,109593.0,43.0371,43.0456,42.9864,43.0287,109593.0
2019-10-04 10:15:00,50.9,50.94,50.82,50.85,74303.0,43.0456,43.0794,42.978,43.0033,74303.0
2019-10-04 10:20:00,50.84,50.87,50.81,50.83,58684.0,42.9949,43.0202,42.9695,42.9864,58684.0
2019-10-04 10:25:00,50.82,50.83,50.65,50.65,73322.0,42.978,42.9864,42.8342,42.8342,73322.0
2019-10-04 10:30:00,50.64,50.7,50.63,50.68,98869.0,42.8257,42.8765,42.8173,42.8596,98869.0
2019-10-04 10:35:00,50.68,50.79,50.65,50.75,26782.0,42.8596,42.9526,42.8342,42.9188,26782.0
2019-10-04 10:40:00,50.74,50.76,50.68,50.72,13752.0,42.9103,42.9272,42.8596,42.8934,13752.0
2019-10-04 10:45:00,50.72,50.79,50.71,50.72,127772.0,42.8934,42.9526,42.8849,42.8934,127772.0
2019-10-04 10:50:00,50.72,50.78,50.71,50.76,122698.0,42.8934,42.9441,42.8849,42.9272,122698.0
2019-10-04 10:55:00,50.76,50.79,50.72,50.72,49914.0,42.9272,42.9526,42.8934,42.8934,49914.0
2019-10-04 11:00:00,50.71,50.74,50.61,50.65,146726.0,42.8849,42.9103,42.8004,42.8342,146726.0
2019-10-04 11:05:00,50.66,50.74,50.66,50.69,42720.0,42.8426,42.9103,42.8426,42.868,42720.0
2019-10-04 11:10:00,50.69,50.77,50.66,50.77,42118.0,42.868,42.9357,42.8426,42.9357,42118.0
2019-10-04 11:15:00,50.77,50.82,50.76,50.79,23981.0,42.9357,42.978,42.9272,42.9526,23981.0
2019-10-04 11:20:00,50.81,50.87,50.79,50.86,44484.0,42.9695,43.0202,42.9526,43.0118,44484.0
2019-10-04 11:25:00,50.86,50.93,50.84,50.92,57320.0,43.0118,43.071,42.9949,43.0625,57320.0
2019-10-04 11:30:00,50.92,51.02,50.92,51.01,133936.0,43.0625,43.1471,43.0625,43.1386,133936.0
2019-10-04 11:35:00,51.01,51.02,50.96,50.98,26890.0,43.1386,43.1471,43.0963,43.1133,26890.0
2019-10-04 11:40:00,50.99,51.03,50.95,50.95,227667.0,43.1217,43.1555,43.0879,43.0879,227667.0
2019-10-04 11:45:00,50.95,51.0,50.94,51.0,17481.0,43.0879,43.1302,43.0794,43.1302,17481.0
2019-10-04 11:50:00,51.0,51.06,51.0,51.05,29607.0,43.1302,43.1809,43.1302,43.1725,29607.0
2019-10-04 11:55:00,51.05,51.06,51.0,51.01,31340.0,43.1725,43.1809,43.1302,43.1386,31340.0
2019-10-04 12:00:00,51.01,51.09,51.01,51.08,7629.0,43.1386,43.2063,43.1386,43.1978,7629.0
2019-10-04 12:05:00,51.08,51.1,51.06,51.07,17448.0,43.1978,43.2147,43.1809,43.1894,17448.0
2019-10-04 12:10:00,51.07,51.07,51.01,51.02,8370.0,43.1894,43.1894,43.1386,43.1471,8370.0
2019-10-04 12:15:00,51.01,51.02,50.98,50.98,34133.0,43.1386,43.1471,43.1133,43.1133,34133.0
2019-10-04 12:20:00,50.97,51.0,50.96,51.0,24140.0,43.1048,43.1302,43.0963,43.1302,24140.0
2019-10-04 12:25:00,51.01,51.08,51.0,51.06,83374.0,43.1386,43.1978,43.1302,43.1809,83374.0
2019-10-04 12:30:00,51.07,51.08,51.04,51.07,16418.0,43.1894,43.1978,43.164,43.1894,16418.0
2019-10-04 12:35:00,51.07,51.09,51.06,51.08,24633.0,43.1894,43.2063,43.1809,43.1978,24633.0
2019-10-04 12:40:00,51.07,51.08,51.01,51.02,87422.0,43.1894,43.1978,43.1386,43.1471,87422.0
2019-10-04 12:45:00,51.02,51.04,50.98,51.0,55810.0,43.1471,43.164,43.1133,43.1302,55810.0
2019-10-04 12:50:00,51.0,51.0,50.96,50.96,9173.0,43.1302,43.1302,43.0963,43.0963,9173.0
2019-10-04 12:55:00,50.96,51.0,50.93,51.0,61804.0,43.0963,43.1302,43.071,43.1302,61804.0
2019-10-04 13:00:00,50.99,51.01,50.95,51.0,12792.0,43.1217,43.1386,43.0879,43.1302,12792.0
2019-10-04 13:05:00,50.99,51.01,50.94,50.94,8540.0,43.1217,43.1386,43.0794,43.0794,8540.0
2019-10-04 13:10:00,50.94,51.02,50.94,51.01,16898.0,43.0794,43.1471,43.0794,43.1386,16898.0
2019-10-04 13:15:00,51.01,51.03,51.0,51.03,28432.0,43.1386,43.1555,43.1302,43.1555,28432.0
2019-10-04 13:20:00,51.02,51.03,50.97,50.97,24519.0,43.1471,43.1555,43.1048,43.1048,24519.0
2019-10-04 13:25:00,50.97,51.06,50.97,51.05,16434.0,43.1048,43.1809,43.1048,43.1725,16434.0
2019-10-04 13:30:00,51.05,51.06,51.0,51.03,20098.0,43.1725,43.1809,43.1302,43.1555,20098.0
2019-10-04 13:35:00,51.03,51.07,51.03,51.06,98702.0,43.1555,43.1894,43.1555,43.1809,98702.0
2019-10-04 13:40:00,51.07,51.2,51.06,51.15,22517.0,43.1894,43.2993,43.1809,43.257,22517.0
2019-10-04 13:45:00,51.15,51.19,51.14,51.17,48617.0,43.257,43.2909,43.2486,43.2739,48617.0
2019-10-04 13:50:00,51.19,51.2,51.14,51.16,16915.0,43.2909,43.2993,43.2486,43.2655,16915.0
2019-10-04 13:55:00,51.15,51.15,51.11,51.15,41945.0,43.257,43.257,43.2232,43.257,41945.0
2019-10-04 14:00:00,51.15,51.24,51.14,51.21,131103.0,43.257,43.3331,43.2486,43.3078,131103.0
2019-10-04 14:05:00,51.21,51.23,51.2,51.22,47661.0,43.3078,43.3247,43.2993,43.3162,47661.0
2019-10-04 14:10:00,51.21,51.26,51.2,51.25,18918.0,43.3078,43.3501,43.2993,43.3416,18918.0
2019-10-04 14:15:00,51.26,51.29,51.25,51.27,27731.0,43.3501,43.3754,43.3416,43.3585,27731.0
2019-10-04 14:20:00,51.26,51.26,51.21,51.26,15196.0,43.3501,43.3501,43.3078,43.3501,15196.0
2019-10-04 14:25:00,51.25,51.25,51.23,51.25,8158.0,43.3416,43.3416,43.3247,43.3416,8158.0
2019-10-04 14:30:00,51.25,51.27,51.23,51.24,20315.0,43.3416,43.3585,43.3247,43.3331,20315.0
2019-10-04 14:35:00,51.24,51.28,51.21,51.27,22706.0,43.3331,43.367,43.3078,43.3585,22706.0
2019-10-04 14:40:00,51.27,51.29,51.26,51.28,25418.0,43.3585,43.3754,43.3501,43.367,25418.0
2019-10-04 14:45:00,51.27,51.27,51.21,51.22,31947.0,43.3585,43.3585,43.3078,43.3162,31947.0
2019-10-04 14:50:00,51.21,51.23,51.21,51.22,36713.0,43.3078,43.3247,43.3078,43.3162,36713.0
2019-10-04 14:55:00,51.23,51.28,51.23,51.28,36234.0,43.3247,43.367,43.3247,43.367,36234.0
2019-10-04 15:00:00,51.29,51.33,51.26,51.32,46064.0,43.3754,43.4093,43.3501,43.4008,46064.0
2019-10-04 15:05:00,51.33,51.37,51.31,51.36,85623.0,43.4093,43.4431,43.3923,43.4346,85623.0
2019-10-04 15:10:00,51.36,51.41,51.35,51.36,44703.0,43.4346,43.4769,43.4262,43.4346,44703.0
2019-10-04 15:15:00,51.37,51.38,51.3,51.35,56351.0,43.4431,43.4515,43.3839,43.4262,56351.0
2019-10-04 15:20:00,51.35,51.4,51.35,51.4,44283.0,43.4262,43.4685,43.4262,43.4685,44283.0
2019-10-04 15:25:00,51.4,51.45,51.39,51.43,117874.0,43.4685,43.5107,43.46,43.4938,117874.0
2019-10-04 15:30:00,51.43,51.49,51.41,51.47,126406.0,43.4938,43.5446,43.4769,43.5276,126406.0
2019-10-04 15:35:00,51.47,51.55,51.45,51.54,138119.0,43.5276,43.5953,43.5107,43.5868,138119.0
2019-10-04 15:40:00,51.54,51.55,51.49,51.52,85877.0,43.5868,43.5953,43.5446,43.5699,85877.0
2019-10-04 15:45:00,51.52,51.6,51.51,51.57,166395.0,43.5699,43.6376,43.5615,43.6122,166395.0
2019-10-04 15:50:00,51.57,51.61,51.56,51.59,199746.0,43.6122,43.646,43.6038,43.6291,199746.0
2019-10-04 15:55:00,51.59,51.69,51.59,51.63,423452.0,43.6291,43.7137,43.6291,43.663,423452.0
2019-10-07 09:30:00,51.55,51.64,51.47,51.55,127270.0,43.5953,43.6714,43.5276,43.5953,127270.0
2019-10-07 09:35:00,51.56,51.58,51.46,51.49,77900.0,43.6038,43.6207,43.5192,43.5446,77900.0
2019-10-07 09:40:00,51.48,51.48,51.35,51.44,59438.0,43.5361,43.5361,43.4262,43.5023,59438.0
2019-10-07 09:45:00,51.45,51.54,51.44,51.54,18585.0,43.5107,43.5868,43.5023,43.5868,18585.0
2019-10-07 09:50:00,51.55,51.7,51.51,51.65,36335.0,43.5953,43.7222,43.5615,43.6799,36335.0
2019-10-07 09:55:00,51.66,51.69,51.59,51.61,20969.0,43.6883,43.7137,43.6291,43.646,20969.0
2019-10-07 10:00:00,51.62,51.65,51.55,51.64,18146.0,43.6545,43.6799,43.5953,43.6714,18146.0
2019-10-07 10:05:00,51.66,51.74,51.66,51.66,19810.0,43.6883,43.756,43.6883,43.6883,19810.0
2019-10-07 10:10:00,51.65,51.71,51.65,51.67,20938.0,43.6799,43.7306,43.6799,43.6968,20938.0
2019-10-07 10:15:00,51.67,51.71,51.63,51.63,23153.0,43.6968,43.7306,43.663,43.663,23153.0
2019-10-07 10:20:00,51.64,51.73,51.63,51.69,27797.0,43.6714,43.7475,43.663,43.7137,27797.0
2019-10-07 10:25:00,51.68,51.7,51.63,51.65,37041.0,43.7052,43.7222,43.663,43.6799,37041.0
2019-10-07 10:30:00,51.65,51.69,51.63,51.63,27891.0,43.6799,43.7137,43.663,43.663,27891.0
2019-10-07 10:35:00,51.64,51.69,51.55,51.57,36849.0,43.6714,43.7137,43.5953,43.6122,36849.0
2019-10-07 10:40:00,51.56,51.62,51.55,51.6,21278.0,43.6038,43.6545,43.5953,43.6376,21278.0
2019-10-07 10:45:00,51.6,51.6,51.55,51.57,15148.0,43.6376,43.6376,43.5953,43.6122,15148.0
2019-10-07 10:50:00,51.58,51.66,51.57,51.62,17610.0,43.6207,43.6883,43.6122,43.6545,17610.0
2019-10-07 10:55:00,51.62,51.66,51.58,51.59,14074.0,43.6545,43.6883,43.6207,43.6291,14074.0
2019-10-07 11:00:00,51.58,51.7,51.58,51.68,13875.0,43.6207,43.7222,43.6207,43.7052,13875.0
2019-10-07 11:05:00,51.68,51.74,51.68,51.72,18424.0,43.7052,43.756,43.7052,43.7391,18424.0
2019-10-07 11:10:00,51.73,51.75,51.67,51.68,73947.0,43.7475,43.7644,43.6968,43.7052,73947.0
2019-10-07 11:15:00,51.68,51.72,51.67,51.69,38873.0,43.7052,43.7391,43.6968,43.7137,38873.0
2019-10-07 11:20:00,51.69,51.7,51.59,51.61,26393.0,43.7137,43.7222,43.6291,43.646,26393.0
2019-10-07 11:25:00,51.61,51.68,51.6,51.63,19129.0,43.646,43.7052,43.6376,43.663,19129.0
2019-10-07 11:30:00,51.62,51.69,51.6,51.68,94570.0,43.6545,43.7137,43.6376,43.7052,94570.0
2019-10-07 11:35:00,51.67,51.69,51.63,51.68,53108.0,43.6968,43.7137,43.663,43.7052,53108.0
2019-10-07 11:40:00,51.68,51.74,51.65,51.71,96183.0,43.7052,43.756,43.6799,43.7306,96183.0
2019-10-07 11:45:00,51.72,51.78,51.71,51.76,136657.0,43.7391,43.7898,43.7306,43.7729,136657.0
2019-10-07 11:50:00,51.75,51.78,51.68,51.69,27787.0,43.7644,43.7898,43.7052,43.7137,27787.0
2019-10-07 11:55:00,51.69,51.75,51.68,51.7,12400.0,43.7137,43.7644,43.7052,43.7222,12400.0
2019-10-07 12:00:00,51.7,51.72,51.68,51.7,24236.0,43.7222,43.7391,43.7052,43.7222,24236.0
2019-10-07 12:05:00,51.7,51.7,51.67,51.68,8126.0,43.7222,43.7222,43.6968,43.7052,8126.0
2019-10-07 12:10:00,51.67,51.7,51.65,51.68,12871.0,43.6968,43.7222,43.6799,43.7052,12871.0
2019-10-07 12:15:00,51.68,51.73,51.68,51.71,9163.0,43.7052,43.7475,43.7052,43.7306,9163.0
2019-10-07 12:20:00,51.72,51.76,51.72,51.76,40001.0,43.7391,43.7729,43.7391,43.7729,40001.0
2019-10-07 12:25:00,51.76,51.77,51.73,51.77,9290.0,43.7729,43.7814,43.7475,43.7814,9290.0
2019-10-07 12:30:00,51.76,51.76,51.71,51.71,19304.0,43.7729,43.7729,43.7306,43.7306,19304.0
2019-10-07 12:35:00,51.71,51.72,51.65,51.68,20215.0,43.7306,43.7391,43.6799,43.7052,20215.0
2019-10-07 12:40:00,51.69,51.74,51.69,51.71,28944.0,43.7137,43.756,43.7137,43.7306,28944.0
2019-10-07 12:45:00,51.72,51.74,51.7,51.72,31926.0,43.7391,43.756,43.7222,43.7391,31926.0
2019-10-07 12:50:00,51.72,51.73,51.68,51.69,27090.0,43.7391,43.7475,43.7052,43.7137,27090.0
2019-10-07 12:55:00,51.69,51.76,51.69,51.75,40693.0,43.7137,43.7729,43.7137,43.7644,40693.0
2019-10-07 13:00:00,51.75,51.78,51.74,51.77,6821.0,43.7644,43.7898,43.756,43.7814,6821.0
2019-10-07 13:05:00,51.76,51.76,51.63,51.63,231385.0,43.7729,43.7729,43.663,43.663,231385.0
2019-10-07 13:10:00,51.61,51.67,51.6,51.64,126131.0,43.646,43.6968,43.6376,43.6714,126131.0
2019-10-07 13:15:00,51.64,51.64,51.6,51.61,12329.0,43.6714,43.6714,43.6376,43.646,12329.0
2019-10-07 13:20:00,51.61,51.66,51.61,51.65,5931.0,43.646,43.6883,43.646,43.6799,5931.0
2019-10-07 13:25:00,51.65,51.67,51.65,51.66,13828.0,43.6799,43.6968,43.6799,43.6883,13828.0
2019-10-07 13:30:00,51.67,51.93,51.67,51.86,42733.0,43.6968,43.9167,43.6968,43.8575,42733.0
2019-10-07 13:35:00,51.85,51.98,51.81,51.96,44831.0,43.849,43.959,43.8152,43.942,44831.0
2019-10-07 13:40:00,51.94,51.99,51.93,51.96,49970.0,43.9251,43.9674,43.9167,43.942,49970.0
2019-10-07 13:45:00,51.97,52.01,51.95,52.0,61184.0,43.9505,43.9843,43.9336,43.9759,61184.0
2019-10-07 13:50:00,52.0,52.02,51.94,51.97,24684.0,43.9759,43.9928,43.9251,43.9505,24684.0
2019-10-07 13:55:00,51.96,51.99,51.96,51.98,11372.0,43.942,43.9674,43.942,43.959,11372.0
2019-10-07 14:00:00,51.98,51.98,51.89,51.89,14281.0,43.959,43.959,43.8828,43.8828,14281.0
2019-10-07 14:05:00,51.89,51.89,51.8,51.81,19989.0,43.8828,43.8828,43.8067,43.8152,19989.0
2019-10-07 14:10:00,51.83,51.84,51.73,51.76,35898.0,43.8321,43.8406,43.7475,43.7729,35898.0
2019-10-07 14:15:00,51.77,51.81,51.74,51.81,68038.0,43.7814,43.8152,43.756,43.8152,68038.0
2019-10-07 14:20:00,51.8,51.82,51.74,51.77,19571.0,43.8067,43.8236,43.756,43.7814,19571.0
2019-10-07 14:25:00,51.77,51.8,51.77,51.78,10402.0,43.7814,43.8067,43.7814,43.7898,10402.0
2019-10-07 14:30:00,51.78,51.78,51.72,51.72,23755.0,43.7898,43.7898,43.7391,43.7391,23755.0
2019-10-07 14:35:00,51.7,51.7,51.63,51.64,21789.0,43.7222,43.7222,43.663,43.6714,21789.0
2019-10-07 14:40:00,51.63,51.65,51.59,51.6,13287.0,43.663,43.6799,43.6291,43.6376,13287.0
2019-10-07 14:45:00,51.59,51.6,51.54,51.55,10532.0,43.6291,43.6376,43.5868,43.5953,10532.0
2019-10-07 14:50:00,51.54,51.56,51.48,51.53,36196.0,43.5868,43.6038,43.5361,43.5784,36196.0
2019-10-07 14:55:00,51.53,51.62,51.53,51.61,42096.0,43.5784,43.6545,43.5784,43.646,42096.0
2019-10-07 15:00:00,51.61,51.62,51.54,51.59,62726.0,43.646,43.6545,43.5868,43.6291,62726.0
2019-10-07 15:05:00,51.59,51.63,51.58,51.63,27223.0,43.6291,43.663,43.6207,43.663,27223.0
2019-10-07 15:10:00,51.63,51.65,51.54,51.65,19466.0,43.663,43.6799,43.5868,43.6799,19466.0
2019-10-07 15:15:00,51.64,51.67,51.59,51.6,40500.0,43.6714,43.6968,43.6291,43.6376,40500.0
2019-10-07 15:20:00,51.59,51.59,51.5,51.56,27329.0,43.6291,43.6291,43.553,43.6038,27329.0
2019-10-07 15:25:00,51.58,51.66,51.58,51.61,8540.0,43.6207,43.6883,43.6207,43.646,8540.0
2019-10-07 15:30:00,51.62,51.63,51.57,51.58,40605.0,43.6545,43.663,43.6122,43.6207,40605.0
2019-10-07 15:35:00,51.59,51.63,51.56,51.6,21056.0,43.6291,43.663,43.6038,43.6376,21056.0
2019-10-07 15:40:00,51.61,51.63,51.57,51.6,48241.0,43.646,43.663,43.6122,43.6376,48241.0
2019-10-07 15:45:00,51.59,51.64,51.56,51.58,35386.0,43.6291,43.6714,43.6038,43.6207,35386.0
2019-10-07 15:50:00,51.58,51.58,51.5,51.53,71931.0,43.6207,43.6207,43.553,43.5784,71931.0
2019-10-07 15:55:00,51.53,51.63,51.49,51.51,583471.0,43.5784,43.663,43.5446,43.5615,583471.0
2019-10-08 09:30:00,50.86,50.89,50.52,50.63,85101.0,43.0118,43.0371,42.7242,42.8173,85101.0
2019-10-08 09:35:00,50.65,50.72,50.59,50.63,23855.0,42.8342,42.8934,42.7834,42.8173,23855.0
2019-10-08 09:40:00,50.63,50.76,50.6,50.75,38555.0,42.8173,42.9272,42.7919,42.9188,38555.0
2019-10-08 09:45:00,50.73,50.75,50.65,50.65,44575.0,42.9018,42.9188,42.8342,42.8342,44575.0
2019-10-08 09:50:00,50.65,50.65,50.5,50.61,46402.0,42.8342,42.8342,42.7073,42.8004,46402.0
2019-10-08 09:55:00,50.6,50.68,50.55,50.55,98634.0,42.7919,42.8596,42.7496,42.7496,98634.0
2019-10-08 10:00:00,50.56,50.59,50.35,50.38,292592.0,42.7581,42.7834,42.5805,42.6058,292592.0
2019-10-08 10:05:00,50.37,50.46,50.31,50.46,51494.0,42.5974,42.6735,42.5466,42.6735,51494.0
2019-10-08 10:10:00,50.46,50.62,50.44,50.6,30784.0,42.6735,42.8088,42.6566,42.7919,30784.0
2019-10-08 10:15:00,50.61,50.61,50.49,50.57,56897.0,42.8004,42.8004,42.6989,42.7665,56897.0
2019-10-08 10:20:00,50.56,50.63,50.5,50.55,149198.0,42.7581,42.8173,42.7073,42.7496,149198.0
2019-10-08 10:25:00,50.54,50.54,50.42,50.45,126026.0,42.7412,42.7412,42.6397,42.665,126026.0
2019-10-08 10:30:00,50.45,50.53,50.34,50.34,134727.0,42.665,42.7327,42.572,42.572,134727.0
2019-10-08 10:35:00,50.35,50.42,50.3,50.41,99406.0,42.5805,42.6397,42.5382,42.6312,99406.0
2019-10-08 10:40:00,50.43,50.47,50.38,50.4,41643.0,42.6481,42.682,42.6058,42.6228,41643.0
2019-10-08 10:45:00,50.4,50.47,50.38,50.41,45586.0,42.6228,42.682,42.6058,42.6312,45586.0
2019-10-08 10:50:00,50.4,50.53,50.39,50.53,13483.0,42.6228,42.7327,42.6143,42.7327,13483.0
2019-10-08 10:55:00,50.55,50.69,50.55,50.68,46172.0,42.7496,42.868,42.7496,42.8596,46172.0
2019-10-08 11:00:00,50.67,50.69,50.6,50.62,29374.0,42.8511,42.868,42.7919,42.8088,29374.0
2019-10-08 11:05:00,50.65,50.68,50.65,50.65,5456.0,42.8342,42.8596,42.8342,42.8342,5456.0
2019-10-08 11:10:00,50.65,50.73,50.65,50.67,10220.0,42.8342,42.9018,42.8342,42.8511,10220.0
2019-10-08 11:15:00,50.68,50.78,50.67,50.68,12603.0,42.8596,42.9441,42.8511,42.8596,12603.0
2019-10-08 11:20:00,50.68,50.68,50.57,50.59,120905.0,42.8596,42.8596,42.7665,42.7834,120905.0
2019-10-08 11:25:00,50.6,50.62,50.44,50.45,33641.0,42.7919,42.8088,42.6566,42.665,33641.0
2019-10-08 11:30:00,50.46,50.48,50.31,50.33,30504.0,42.6735,42.6904,42.5466,42.5636,30504.0
2019-10-08 11:35:00,50.32,50.38,50.31,50.32,54530.0,42.5551,42.6058,42.5466,42.5551,54530.0
2019-10-08 11:40:00,50.31,50.37,50.3,50.36,104972.0,42.5466,42.5974,42.5382,42.5889,104972.0
2019-10-08 11:45:00,50.35,50.39,50.32,50.34,36295.0,42.5805,42.6143,42.5551,42.572,36295.0
2019-10-08 11:50:00,50.36,50.51,50.36,50.5,13018.0,42.5889,42.7158,42.5889,42.7073,13018.0
2019-10-08 11:55:00,50.5,50.56,50.45,50.51,32805.0,42.7073,42.7581,42.665,42.7158,32805.0
2019-10-08 12:00:00,50.51,50.53,50.41,50.43,105923.0,42.7158,42.7327,42.6312,42.6481,105923.0
2019-10-08 12:05:00,50.43,50.48,50.41,50.44,16353.0,42.6481,42.6904,42.6312,42.6566,16353.0
2019-10-08 12:10:00,50.44,50.5,50.43,50.47,19992.0,42.6566,42.7073,42.6481,42.682,19992.0
2019-10-08 12:15:00,50.47,50.5,50.44,50.46,54403.0,42.682,42.7073,42.6566,42.6735,54403.0
2019-10-08 12:20:00,50.46,50.6,50.46,50.59,114410.0,42.6735,42.7919,42.6735,42.7834,114410.0
2019-10-08 12:25:00,50.59,50.61,50.49,50.49,360861.0,42.7834,42.8004,42.6989,42.6989,360861.0
2019-10-08 12:30:00,50.49,50.52,50.41,50.42,136045.0,42.6989,42.7242,42.6312,42.6397,136045.0
2019-10-08 12:35:00,50.43,50.47,50.43,50.46,27009.0,42.6481,42.682,42.6481,42.6735,27009.0
2019-10-08 12:40:00,50.45,50.55,50.45,50.55,22073.0,42.665,42.7496,42.665,42.7496,22073.0
2019-10-08 12:45:00,50.53,50.66,50.52,50.55,51454.0,42.7327,42.8426,42.7242,42.7496,51454.0
2019-10-08 12:50:00,50.55,50.59,50.52,50.55,24035.0,42.7496,42.7834,42.7242,42.7496,24035.0
2019-10-08 12:55:00,50.55,50.55,50.47,50.5,18291.0,42.7496,42.7496,42.682,42.7073,18291.0
2019-10-08 13:00:00,50.5,50.54,50.49,50.5,10958.0,42.7073,42.7412,42.6989,42.7073,10958.0
2019-10-08 13:05:00,50.5,50.52,50.46,50.51,22352.0,42.7073,42.7242,42.6735,42.7158,22352.0
2019-10-08 13:10:00,50.52,50.52,50.47,50.48,23802.0,42.7242,42.7242,42.682,42.6904,23802.0
2019-10-08 13:15:00,50.49,50.53,50.48,50.52,44291.0,42.6989,42.7327,42.6904,42.7242,44291.0
2019-10-08 13:20:00,50.53,50.61,50.53,50.58,25929.0,42.7327,42.8004,42.7327,42.775,25929.0
2019-10-08 13:25:00,50.59,50.66,50.59,50.64,12424.0,42.7834,42.8426,42.7834,42.8257,12424.0
2019-10-08 13:30:00,50.65,50.66,50.61,50.62,12365.0,42.8342,42.8426,42.8004,42.8088,12365.0
2019-10-08 13:35:00,50.63,50.63,50.55,50.58,9099.0,42.8173,42.8173,42.7496,42.775,9099.0
2019-10-08 13:40:00,50.58,50.63,50.56,50.62,23514.0,42.775,42.8173,42.7581,42.8088,23514.0
2019-10-08 13:45:00,50.62,50.66,50.61,50.66,26900.0,42.8088,42.8426,42.8004,42.8426,26900.0
2019-10-08 13:50:00,50.65,50.66,50.6,50.6,17611.0,42.8342,42.8426,42.7919,42.7919,17611.0
2019-10-08 13:55:00,50.61,50.61,50.53,50.53,55717.0,42.8004,42.8004,42.7327,42.7327,55717.0
2019-10-08 14:00:00,50.54,50.55,50.46,50.5,60651.0,42.7412,42.7496,42.6735,42.7073,60651.0
2019-10-08 14:05:00,50.51,50.56,50.51,50.54,58997.0,42.7158,42.7581,42.7158,42.7412,58997.0
2019-10-08 14:10:00,50.54,50.55,50.52,50.52,43064.0,42.7412,42.7496,42.7242,42.7242,43064.0
2019-10-08 14:15:00,50.53,50.53,50.5,50.53,18996.0,42.7327,42.7327,42.7073,42.7327,18996.0
2019-10-08 14:20:00,50.53,50.54,50.48,50.48,22154.0,42.7327,42.7412,42.6904,42.6904,22154.0
2019-10-08 14:25:00,50.48,50.49,50.44,50.46,44143.0,42.6904,42.6989,42.6566,42.6735,44143.0
2019-10-08 14:30:00,50.47,50.56,50.44,50.48,251009.0,42.682,42.7581,42.6566,42.6904,251009.0
2019-10-08 14:35:00,50.49,50.66,50.47,50.59,122678.0,42.6989,42.8426,42.682,42.7834,122678.0
2019-10-08 14:40:00,50.58,50.58,50.53,50.56,77182.0,42.775,42.775,42.7327,42.7581,77182.0
2019-10-08 14:45:00,50.56,50.68,50.52,50.65,46029.0,42.7581,42.8596,42.7242,42.8342,46029.0
2019-10-08 14:50:00,50.66,50.68,50.58,50.59,24455.0,42.8426,42.8596,42.775,42.7834,24455.0
2019-10-08 14:55:00,50.59,50.62,50.36,50.41,167054.0,42.7834,42.8088,42.5889,42.6312,167054.0
2019-10-08 15:00:00,50.41,50.54,50.37,50.4,47080.0,42.6312,42.7412,42.5974,42.6228,47080.0
2019-10-08 15:05:00,50.39,50.46,50.38,50.4,86758.0,42.6143,42.6735,42.6058,42.6228,86758.0
2019-10-08 15:10:00,50.39,50.4,50.29,50.32,119151.0,42.6143,42.6228,42.5297,42.5551,119151.0
2019-10-08 15:15:00,50.32,50.35,50.28,50.35,39451.0,42.5551,42.5805,42.5213,42.5805,39451.0
2019-10-08 15:20:00,50.35,50.41,50.31,50.36,44591.0,42.5805,42.6312,42.5466,42.5889,44591.0
2019-10-08 15:25:00,50.35,50.41,50.35,50.39,46112.0,42.5805,42.6312,42.5805,42.6143,46112.0
2019-10-08 15:30:00,50.4,50.47,50.39,50.4,65832.0,42.6228,42.682,42.6143,42.6228,65832.0
2019-10-08 15:35:00,50.38,50.39,50.26,50.27,118240.0,42.6058,42.6143,42.5044,42.5128,118240.0
2019-10-08 15:40:00,50.28,50.29,50.21,50.23,168726.0,42.5213,42.5297,42.4621,42.479,168726.0
2019-10-08 15:45:00,50.24,50.27,50.2,50.21,226015.0,42.4875,42.5128,42.4536,42.4621,226015.0
2019-10-08 15:50:00,50.2,50.23,50.13,50.13,449671.0,42.4536,42.479,42.3944,42.3944,449671.0
2019-10-08 15:55:00,50.13,50.23,50.12,50.18,401421.0,42.3944,42.479,42.386,42.4367,401421.0
2019-10-09 09:30:00,50.55,50.67,50.49,50.5,72451.0,42.7496,42.8511,42.6989,42.7073,72451.0
2019-10-09 09:35:00,50.52,50.61,50.43,50.59,62730.0,42.7242,42.8004,42.6481,42.7834,62730.0
2019-10-09 09:40:00,50.59,50.67,50.49,50.49,30479.0,42.7834,42.8511,42.6989,42.6989,30479.0
2019-10-09 09:45:00,50.52,50.62,50.52,50.6,304623.0,42.7242,42.8088,42.7242,42.7919,304623.0
2019-10-09 09:50:00,50.6,50.61,50.48,50.52,130050.0,42.7919,42.8004,42.6904,42.7242,130050.0
2019-10-09 09:55:00,50.5,50.54,50.48,50.5,27581.0,42.7073,42.7412,42.6904,42.7073,27581.0
2019-10-09 10:00:00,50.51,50.52,50.4,50.51,38821.0,42.7158,42.7242,42.6228,42.7158,38821.0
2019-10-09 10:05:00,50.54,50.54,50.44,50.49,17052.0,42.7412,42.7412,42.6566,42.6989,17052.0
2019-10-09 10:10:00,50.48,50.49,50.43,50.43,112216.0,42.6904,42.6989,42.6481,42.6481,112216.0
2019-10-09 10:15:00,50.43,50.5,50.43,50.5,52804.0,42.6481,42.7073,42.6481,42.7073,52804.0
2019-10-09 10:20:00,50.49,50.5,50.36,50.41,163360.0,42.6989,42.7073,42.5889,42.6312,163360.0
2019-10-09 10:25:00,50.41,50.42,50.33,50.38,162505.0,42.6312,42.6397,42.5636,42.6058,162505.0
2019-10-09 10:30:00,50.36,50.47,50.32,50.45,30645.0,42.5889,42.682,42.5551,42.665,30645.0
2019-10-09 10:35:00,50.44,50.48,50.38,50.4,19467.0,42.6566,42.6904,42.6058,42.6228,19467.0
2019-10-09 10:40:00,50.39,50.44,50.37,50.43,118803.0,42.6143,42.6566,42.5974,42.6481,118803.0
2019-10-09 10:45:00,50.43,50.47,50.4,50.4,31495.0,42.6481,42.682,42.6228,42.6228,31495.0
2019-10-09 10:50:00,50.4,50.4,50.28,50.32,19511.0,42.6228,42.6228,42.5213,42.5551,19511.0
2019-10-09 10:55:00,50.3,50.31,50.26,50.31,46449.0,42.5382,42.5466,42.5044,42.5466,46449.0
2019-10-09 11:00:00,50.32,50.34,50.19,50.2,37957.0,42.5551,42.572,42.4452,42.4536,37957.0
2019-10-09 11:05:00,50.2,50.22,50.14,50.17,76094.0,42.4536,42.4705,42.4029,42.4283,76094.0
2019-10-09 11:10:00,50.18,50.22,50.17,50.19,10772.0,42.4367,42.4705,42.4283,42.4452,10772.0
2019-10-09 11:15:00,50.2,50.34,50.18,50.32,75232.0,42.4536,42.572,42.4367,42.5551,75232.0
2019-10-09 11:20:00,50.32,50.38,50.31,50.38,10915.0,42.5551,42.6058,42.5466,42.6058,10915.0
2019-10-09 11:25:00,50.39,50.41,50.34,50.35,7672.0,42.6143,42.6312,42.572,42.5805,7672.0
2019-10-09 11:30:00,50.36,50.41,50.32,50.33,11274.0,42.5889,42.6312,42.5551,42.5636,11274.0
2019-10-09 11:35:00,50.34,50.39,50.33,50.37,4677.0,42.572,42.6143,42.5636,42.5974,4677.0
2019-10-09 11:40:00,50.36,50.4,50.35,50.36,15364.0,42.5889,42.6228,42.5805,42.5889,15364.0
2019-10-09 11:45:00,50.37,50.44,50.37,50.41,50764.0,42.5974,42.6566,42.5974,42.6312,50764.0
2019-10-09 11:50:00,50.41,50.41,50.37,50.37,5924.0,42.6312,42.6312,42.5974,42.5974,5924.0
2019-10-09 11:55:00,50.38,50.41,50.29,50.29,29782.0,42.6058,42.6312,42.5297,42.5297,29782.0
2019-10-09 12:00:00,50.31,50.36,50.31,50.36,29760.0,42.5466,42.5889,42.5466,42.5889,29760.0
2019-10-09 12:05:00,50.36,50.43,50.36,50.39,23051.0,42.5889,42.6481,42.5889,42.6143,23051.0
2019-10-09 12:10:00,50.4,50.42,50.37,50.39,20856.0,42.6228,42.6397,42.5974,42.6143,20856.0
2019-10-09 12:15:00,50.39,50.44,50.39,50.43,48185.0,42.6143,42.6566,42.6143,42.6481,48185.0
2019-10-09 12:20:00,50.42,50.45,50.42,50.45,7481.0,42.6397,42.665,42.6397,42.665,7481.0
2019-10-09 12:25:00,50.44,50.46,50.42,50.44,24828.0,42.6566,42.6735,42.6397,42.6566,24828.0
2019-10-09 12:30:00,50.43,50.45,50.42,50.44,14107.0,42.6481,42.665,42.6397,42.6566,14107.0
2019-10-09 12:35:00,50.44,50.44,50.39,50.39,23841.0,42.6566,42.6566,42.6143,42.6143,23841.0
2019-10-09 12:40:00,50.4,50.4,50.35,50.37,9110.0,42.6228,42.6228,42.5805,42.5974,9110.0
2019-10-09 12:45:00,50.36,50.44,50.34,50.44,6583.0,42.5889,42.6566,42.572,42.6566,6583.0
2019-10-09 12:50:00,50.44,50.44,50.35,50.37,19708.0,42.6566,42.6566,42.5805,42.5974,19708.0
2019-10-09 12:55:00,50.37,50.41,50.37,50.41,9493.0,42.5974,42.6312,42.5974,42.6312,9493.0
2019-10-09 13:00:00,50.4,50.51,50.4,50.42,148029.0,42.6228,42.7158,42.6228,42.6397,148029.0
2019-10-09 13:05:00,50.4,50.42,50.39,50.4,11992.0,42.6228,42.6397,42.6143,42.6228,11992.0
2019-10-09 13:10:00,50.4,50.45,50.38,50.43,10100.0,42.6228,42.665,42.6058,42.6481,10100.0
2019-10-09 13:15:00,50.43,50.45,50.37,50.37,12590.0,42.6481,42.665,42.5974,42.5974,12590.0
2019-10-09 13:20:00,50.37,50.4,50.37,50.39,5904.0,42.5974,42.6228,42.5974,42.6143,5904.0
2019-10-09 13:25:00,50.4,50.44,50.39,50.42,7997.0,42.6228,42.6566,42.6143,42.6397,7997.0
2019-10-09 13:30:00,50.42,50.44,50.4,50.42,12486.0,42.6397,42.6566,42.6228,42.6397,12486.0
2019-10-09 13:35:00,50.42,50.47,50.42,50.47,5543.0,42.6397,42.682,42.6397,42.682,5543.0
2019-10-09 13:40:00,50.45,50.49,50.45,50.47,7794.0,42.665,42.6989,42.665,42.682,7794.0
2019-10-09 13:45:00,50.48,50.51,50.47,50.51,14174.0,42.6904,42.7158,42.682,42.7158,14174.0
2019-10-09 13:50:00,50.51,50.53,50.47,50.48,33983.0,42.7158,42.7327,42.682,42.6904,33983.0
2019-10-09 13:55:00,50.48,50.5,50.46,50.47,31506.0,42.6904,42.7073,42.6735,42.682,31506.0
2019-10-09 14:00:00,50.48,50.54,50.44,50.45,66807.0,42.6904,42.7412,42.6566,42.665,66807.0
2019-10-09 14:05:00,50.46,50.54,50.45,50.5,26547.0,42.6735,42.7412,42.665,42.7073,26547.0
2019-10-09 14:10:00,50.51,50.52,50.49,50.5,7638.0,42.7158,42.7242,42.6989,42.7073,7638.0
2019-10-09 14:15:00,50.51,50.51,50.45,50.51,23837.0,42.7158,42.7158,42.665,42.7158,23837.0
2019-10-09 14:20:00,50.5,50.57,50.5,50.54,33102.0,42.7073,42.7665,42.7073,42.7412,33102.0
2019-10-09 14:25:00,50.54,50.61,50.54,50.59,4996.0,42.7412,42.8004,42.7412,42.7834,4996.0
2019-10-09 14:30:00,50.59,50.59,50.54,50.54,9013.0,42.7834,42.7834,42.7412,42.7412,9013.0
2019-10-09 14:35:00,50.55,50.55,50.48,50.51,8857.0,42.7496,42.7496,42.6904,42.7158,8857.0
2019-10-09 14:40:00,50.51,50.55,50.51,50.53,9859.0,42.7158,42.7496,42.7158,42.7327,9859.0
2019-10-09 14:45:00,50.56,50.6,50.56,50.58,7495.0,42.7581,42.7919,42.7581,42.775,7495.0
2019-10-09 14:50:00,50.58,50.62,50.57,50.61,21236.0,42.775,42.8088,42.7665,42.8004,21236.0
2019-10-09 14:55:00,50.61,50.63,50.57,50.62,5397.0,42.8004,42.8173,42.7665,42.8088,5397.0
2019-10-09 15:00:00,50.6,50.62,50.59,50.6,51412.0,42.7919,42.8088,42.7834,42.7919,51412.0
2019-10-09 15:05:00,50.6,50.63,50.57,50.63,25999.0,42.7919,42.8173,42.7665,42.8173,25999.0
2019-10-09 15:10:00,50.64,50.69,50.62,50.68,12665.0,42.8257,42.868,42.8088,42.8596,12665.0
2019-10-09 15:15:00,50.67,50.68,50.64,50.68,21961.0,42.8511,42.8596,42.8257,42.8596,21961.0
2019-10-09 15:20:00,50.67,50.67,50.62,50.66,68941.0,42.8511,42.8511,42.8088,42.8426,68941.0
2019-10-09 15:25:00,50.65,50.69,50.63,50.69,34132.0,42.8342,42.868,42.8173,42.868,34132.0
2019-10-09 15:30:00,50.7,50.79,50.7,50.76,23119.0,42.8765,42.9526,42.8765,42.9272,23119.0
2019-10-09 15:35:00,50.75,50.77,50.71,50.75,11511.0,42.9188,42.9357,42.8849,42.9188,11511.0
2019-10-09 15:40:00,50.74,50.75,50.51,50.52,129691.0,42.9103,42.9188,42.7158,42.7242,129691.0
2019-10-09 15:45:00,50.52,50.59,50.48,50.53,83136.0,42.7242,42.7834,42.6904,42.7327,83136.0
2019-10-09 15:50:00,50.53,50.59,50.52,50.59,116913.0,42.7327,42.7834,42.7242,42.7834,116913.0
2019-10-09 15:55:00,50.6,50.61,50.47,50.53,223913.0,42.7919,42.8004,42.682,42.7327,223913.0
2019-10-10 09:30:00,50.77,50.94,50.5,50.87,100145.0,42.9357,43.0794,42.7073,43.0202,100145.0
2019-10-10 09:35:00,50.87,51.01,50.8,50.96,281331.0,43.0202,43.1386,42.961,43.0963,281331.0
2019-10-10 09:40:00,50.96,51.08,50.94,51.05,218612.0,43.0963,43.1978,43.0794,43.1725,218612.0
2019-10-10 09:45:00,51.06,51.2,51.05,51.19,84877.0,43.1809,43.2993,43.1725,43.2909,84877.0
2019-10-10 09:50:00,51.18,51.46,51.17,51.44,243759.0,43.2824,43.5192,43.2739,43.5023,243759.0
2019-10-10 09:55:00,51.45,51.54,51.43,51.47,297045.0,43.5107,43.5868,43.4938,43.5276,297045.0
2019-10-10 10:00:00,51.49,51.49,51.36,51.38,221166.0,43.5446,43.5446,43.4346,43.4515,221166.0
2019-10-10 10:05:00,51.38,51.42,51.28,51.31,205263.0,43.4515,43.4854,43.367,43.3923,205263.0
2019-10-10 10:10:00,51.32,51.34,51.27,51.3,156999.0,43.4008,43.4177,43.3585,43.3839,156999.0
2019-10-10 10:15:00,51.32,51.41,51.29,51.38,38337.0,43.4008,43.4769,43.3754,43.4515,38337.0
2019-10-10 10:20:00,51.39,51.39,51.23,51.25,24182.0,43.46,43.46,43.3247,43.3416,24182.0
2019-10-10 10:25:00,51.25,51.29,51.2,51.28,41380.0,43.3416,43.3754,43.2993,43.367,41380.0
2019-10-10 10:30:00,51.29,51.31,51.18,51.27,16334.0,43.3754,43.3923,43.2824,43.3585,16334.0
2019-10-10 10:35:00,51.29,51.29,51.21,51.21,11181.0,43.3754,43.3754,43.3078,43.3078,11181.0
2019-10-10 10:40:00,51.23,51.33,51.23,51.33,38489.0,43.3247,43.4093,43.3247,43.4093,38489.0
2019-10-10 10:45:00,51.34,51.37,51.29,51.29,29616.0,43.4177,43.4431,43.3754,43.3754,29616.0
2019-10-10 10:50:00,51.29,51.37,51.27,51.36,19012.0,43.3754,43.4431,43.3585,43.4346,19012.0
2019-10-10 10:55:00,51.36,51.46,51.36,51.46,102476.0,43.4346,43.5192,43.4346,43.5192,102476.0
2019-10-10 11:00:00,51.46,51.47,51.39,51.41,65444.0,43.5192,43.5276,43.46,43.4769,65444.0
2019-10-10 11:05:00,51.41,51.44,51.36,51.36,70312.0,43.4769,43.5023,43.4346,43.4346,70312.0
2019-10-10 11:10:00,51.37,51.41,51.36,51.41,12642.0,43.4431,43.4769,43.4346,43.4769,12642.0
2019-10-10 11:15:00,51.41,51.42,51.35,51.38,36741.0,43.4769,43.4854,43.4262,43.4515,36741.0
2019-10-10 11:20:00,51.37,51.37,51.28,51.29,21057.0,43.4431,43.4431,43.367,43.3754,21057.0
2019-10-10 11:25:00,51.28,51.29,51.23,51.25,12272.0,43.367,43.3754,43.3247,43.3416,12272.0
2019-10-10 11:30:00,51.25,51.31,51.21,51.31,9931.0,43.3416,43.3923,43.3078,43.3923,9931.0
2019-10-10 11:35:00,51.3,51.39,51.3,51.39,63268.0,43.3839,43.46,43.3839,43.46,63268.0
2019-10-10 11:40:00,51.39,51.43,51.38,51.38,37570.0,43.46,43.4938,43.4515,43.4515,37570.0
2019-10-10 11:45:00,51.39,51.41,51.37,51.4,6656.0,43.46,43.4769,43.4431,43.4685,6656.0
2019-10-10 11:50:00,51.39,51.41,51.32,51.32,41064.0,43.46,43.4769,43.4008,43.4008,41064.0
2019-10-10 11:55:00,51.33,51.42,51.33,51.41,34361.0,43.4093,43.4854,43.4093,43.4769,34361.0
2019-10-10 12:00:00,51.41,51.45,51.38,51.38,25699.0,43.4769,43.5107,43.4515,43.4515,25699.0
2019-10-10 12:05:00,51.38,51.38,51.3,51.3,11331.0,43.4515,43.4515,43.3839,43.3839,11331.0
2019-10-10 12:10:00,51.3,51.33,51.27,51.31,14413.0,43.3839,43.4093,43.3585,43.3923,14413.0
2019-10-10 12:15:00,51.32,51.32,51.26,51.27,16304.0,43.4008,43.4008,43.3501,43.3585,16304.0
2019-10-10 12:20:00,51.25,51.28,51.24,51.27,23134.0,43.3416,43.367,43.3331,43.3585,23134.0
2019-10-10 12:25:00,51.27,51.28,51.22,51.25,9220.0,43.3585,43.367,43.3162,43.3416,9220.0
2019-10-10 12:30:00,51.26,51.27,51.18,51.2,61751.0,43.3501,43.3585,43.2824,43.2993,61751.0
2019-10-10 12:35:00,51.2,51.24,51.2,51.22,14606.0,43.2993,43.3331,43.2993,43.3162,14606.0
2019-10-10 12:40:00,51.21,51.29,51.2,51.27,21554.0,43.3078,43.3754,43.2993,43.3585,21554.0
2019-10-10 12:45:00,51.27,51.28,51.23,51.26,9305.0,43.3585,43.367,43.3247,43.3501,9305.0
2019-10-10 12:50:00,51.26,51.26,51.22,51.24,8767.0,43.3501,43.3501,43.3162,43.3331,8767.0
2019-10-10 12:55:00,51.24,51.25,51.19,51.23,19922.0,43.3331,43.3416,43.2909,43.3247,19922.0
2019-10-10 13:00:00,51.26,51.26,51.11,51.12,31466.0,43.3501,43.3501,43.2232,43.2317,31466.0
2019-10-10 13:05:00,51.11,51.13,51.1,51.11,17812.0,43.2232,43.2401,43.2147,43.2232,17812.0
2019-10-10 13:10:00,51.12,51.15,51.11,51.14,17491.0,43.2317,43.257,43.2232,43.2486,17491.0
2019-10-10 13:15:00,51.14,51.14,51.09,51.1,11754.0,43.2486,43.2486,43.2063,43.2147,11754.0
2019-10-10 13:20:00,51.1,51.12,51.04,51.05,32882.0,43.2147,43.2317,43.164,43.1725,32882.0
2019-10-10 13:25:00,51.05,51.06,51.02,51.04,29587.0,43.1725,43.1809,43.1471,43.164,29587.0
2019-10-10 13:30:00,51.03,51.03,50.96,51.03,10276.0,43.1555,43.1555,43.0963,43.1555,10276.0
2019-10-10 13:35:00,51.01,51.03,50.98,51.01,26724.0,43.1386,43.1555,43.1133,43.1386,26724.0
2019-10-10 13:40:00,51.01,51.03,51.0,51.02,65424.0,43.1386,43.1555,43.1302,43.1471,65424.0
2019-10-10 13:45:00,51.02,51.1,51.0,51.1,24987.0,43.1471,43.2147,43.1302,43.2147,24987.0
2019-10-10 13:50:00,51.1,51.13,51.1,51.11,10270.0,43.2147,43.2401,43.2147,43.2232,10270.0
2019-10-10 13:55:00,51.1,51.17,51.09,51.11,29966.0,43.2147,43.2739,43.2063,43.2232,29966.0
2019-10-10 14:00:00,51.12,51.19,51.11,51.17,15834.0,43.2317,43.2909,43.2232,43.2739,15834.0
2019-10-10 14:05:00,51.16,51.18,50.87,50.97,102838.0,43.2655,43.2824,43.0202,43.1048,102838.0
2019-10-10 14:10:00,50.97,51.09,50.96,51.06,37349.0,43.1048,43.2063,43.0963,43.1809,37349.0
2019-10-10 14:15:00,51.07,51.15,51.07,51.12,31640.0,43.1894,43.257,43.1894,43.2317,31640.0
2019-10-10 14:20:00,51.13,51.15,51.1,51.11,9197.0,43.2401,43.257,43.2147,43.2232,9197.0
2019-10-10 14:25:00,51.11,51.12,51.05,51.1,26857.0,43.2232,43.2317,43.1725,43.2147,26857.0
2019-10-10 14:30:00,51.09,51.14,51.08,51.12,15737.0,43.2063,43.2486,43.1978,43.2317,15737.0
2019-10-10 14:35:00,51.12,51.12,51.05,51.05,7153.0,43.2317,43.2317,43.1725,43.1725,7153.0
2019-10-10 14:40:00,51.05,51.05,51.0,51.0,8103.0,43.1725,43.1725,43.1302,43.1302,8103.0
2019-10-10 14:45:00,51.0,51.07,51.0,51.06,41050.0,43.1302,43.1894,43.1302,43.1809,41050.0
2019-10-10 14:50:00,51.07,51.07,51.02,51.04,25841.0,43.1894,43.1894,43.1471,43.164,25841.0
2019-10-10 14:55:00,51.05,51.12,51.04,51.09,15844.0,43.1725,43.2317,43.164,43.2063,15844.0
2019-10-10 15:00:00,51.09,51.12,51.04,51.11,14143.0,43.2063,43.2317,43.164,43.2232,14143.0
2019-10-10 15:05:00,51.12,51.14,51.09,51.12,24658.0,43.2317,43.2486,43.2063,43.2317,24658.0
2019-10-10 15:10:00,51.11,51.15,51.08,51.15,27807.0,43.2232,43.257,43.1978,43.257,27807.0
2019-10-10 15:15:00,51.16,51.2,51.12,51.2,65275.0,43.2655,43.2993,43.2317,43.2993,65275.0
2019-10-10 15:20:00,51.2,51.24,51.17,51.23,62262.0,43.2993,43.3331,43.2739,43.3247,62262.0
2019-10-10 15:25:00,51.23,51.26,51.22,51.25,50321.0,43.3247,43.3501,43.3162,43.3416,50321.0
2019-10-10 15:30:00,51.25,51.26,51.09,51.1,119316.0,43.3416,43.3501,43.2063,43.2147,119316.0
2019-10-10 15:35:00,51.11,51.14,51.1,51.12,24585.0,43.2232,43.2486,43.2147,43.2317,24585.0
2019-10-10 15:40:00,51.13,51.18,51.1,51.15,47774.0,43.2401,43.2824,43.2147,43.257,47774.0
2019-10-10 15:45:00,51.14,51.22,51.14,51.21,52533.0,43.2486,43.3162,43.2486,43.3078,52533.0
2019-10-10 15:50:00,51.2,51.28,51.19,51.27,100880.0,43.2993,43.367,43.2909,43.3585,100880.0
2019-10-10 15:55:00,51.27,51.27,51.12,51.15,280839.0,43.3585,43.3585,43.2317,43.257,280839.0
2019-10-11 09:30:00,52.09,52.39,52.09,52.32,94425.0,44.052,44.3057,44.052,44.2465,94425.0
2019-10-11 09:35:00,52.32,52.36,52.22,52.3,185475.0,44.2465,44.2803,44.1619,44.2296,185475.0
2019-10-11 09:40:00,52.31,52.37,52.26,52.37,106779.0,44.238,44.2888,44.1957,44.2888,106779.0
2019-10-11 09:45:00,52.38,52.47,52.3,52.44,105164.0,44.2972,44.3733,44.2296,44.348,105164.0
2019-10-11 09:50:00,52.44,52.48,52.34,52.36,161665.0,44.348,44.3818,44.2634,44.2803,161665.0
2019-10-11 09:55:00,52.37,52.42,52.33,52.39,76084.0,44.2888,44.3311,44.2549,44.3057,76084.0
2019-10-11 10:00:00,52.4,52.55,52.38,52.5,55742.0,44.3141,44.441,44.2972,44.3987,55742.0
2019-10-11 10:05:00,52.5,52.67,52.5,52.62,83593.0,44.3987,44.5425,44.3987,44.5002,83593.0
2019-10-11 10:10:00,52.63,52.63,52.51,52.52,152877.0,44.5086,44.5086,44.4072,44.4156,152877.0
2019-10-11 10:15:00,52.52,52.52,52.41,52.5,186246.0,44.4156,44.4156,44.3226,44.3987,186246.0
2019-10-11 10:20:00,52.5,52.57,52.45,52.5,287516.0,44.3987,44.4579,44.3564,44.3987,287516.0
2019-10-11 10:25:00,52.5,52.53,52.42,52.51,106076.0,44.3987,44.4241,44.3311,44.4072,106076.0
2019-10-11 10:30:00,52.51,52.62,52.5,52.6,86779.0,44.4072,44.5002,44.3987,44.4833,86779.0
2019-10-11 10:35:00,52.6,52.64,52.56,52.57,56833.0,44.4833,44.5171,44.4495,44.4579,56833.0
2019-10-11 10:40:00,52.57,52.64,52.5,52.6,44880.0,44.4579,44.5171,44.3987,44.4833,44880.0
2019-10-11 10:45:00,52.6,52.7,52.58,52.68,49343.0,44.4833,44.5678,44.4664,44.5509,49343.0
2019-10-11 10:50:00,52.67,52.72,52.65,52.66,84298.0,44.5425,44.5848,44.5256,44.534,84298.0
2019-10-11 10:55:00,52.66,52.67,52.53,52.55,153167.0,44.534,44.5425,44.4241,44.441,153167.0
2019-10-11 11:00:00,52.53,52.63,52.49,52.6,95482.0,44.4241,44.5086,44.3903,44.4833,95482.0
2019-10-11 11:05:00,52.61,52.69,52.54,52.57,409709.0,44.4917,44.5594,44.4325,44.4579,409709.0
2019-10-11 11:10:00,52.57,52.59,52.51,52.58,32015.0,44.4579,44.4748,44.4072,44.4664,32015.0
2019-10-11 11:15:00,52.58,52.73,52.58,52.71,22568.0,44.4664,44.5932,44.4664,44.5763,22568.0
2019-10-11 11:20:00,52.7,52.76,52.69,52.72,46892.0,44.5678,44.6186,44.5594,44.5848,46892.0
2019-10-11 11:25:00,52.71,52.73,52.68,52.71,31442.0,44.5763,44.5932,44.5509,44.5763,31442.0
2019-10-11 11:30:00,52.72,52.78,52.68,52.76,20686.0,44.5848,44.6355,44.5509,44.6186,20686.0
2019-10-11 11:35:00,52.77,52.8,52.7,52.7,48941.0,44.627,44.6524,44.5678,44.5678,48941.0
2019-10-11 11:40:00,52.7,52.76,52.66,52.66,29005.0,44.5678,44.6186,44.534,44.534,29005.0
2019-10-11 11:45:00,52.66,52.67,52.49,52.53,130825.0,44.534,44.5425,44.3903,44.4241,130825.0
2019-10-11 11:50:00,52.53,52.54,52.5,52.54,28519.0,44.4241,44.4325,44.3987,44.4325,28519.0
2019-10-11 11:55:00,52.54,52.57,52.51,52.56,30754.0,44.4325,44.4579,44.4072,44.4495,30754.0
2019-10-11 12:00:00,52.56,52.62,52.44,52.45,119218.0,44.4495,44.5002,44.348,44.3564,119218.0
2019-10-11 12:05:00,52.44,52.5,52.42,52.47,50236.0,44.348,44.3987,44.3311,44.3733,50236.0
2019-10-11 12:10:00,52.46,52.58,52.46,52.53,28032.0,44.3649,44.4664,44.3649,44.4241,28032.0
2019-10-11 12:15:00,52.53,52.53,52.44,52.52,99409.0,44.4241,44.4241,44.348,44.4156,99409.0
2019-10-11 12:20:00,52.51,52.57,52.46,52.56,21895.0,44.4072,44.4579,44.3649,44.4495,21895.0
2019-10-11 12:25:00,52.56,52.56,52.51,52.56,15543.0,44.4495,44.4495,44.4072,44.4495,15543.0
2019-10-11 12:30:00,52.56,52.58,52.32,52.52,44367.0,44.4495,44.4664,44.2465,44.4156,44367.0
2019-10-11 12:35:00,52.54,52.58,52.49,52.5,103410.0,44.4325,44.4664,44.3903,44.3987,103410.0
2019-10-11 12:40:00,52.5,52.5,52.43,52.44,19439.0,44.3987,44.3987,44.3395,44.348,19439.0
2019-10-11 12:45:00,52.43,52.46,52.33,52.37,170052.0,44.3395,44.3649,44.2549,44.2888,170052.0
2019-10-11 12:50:00,52.37,52.46,52.35,52.42,38221.0,44.2888,44.3649,44.2719,44.3311,38221.0
2019-10-11 12:55:00,52.42,52.46,52.42,52.46,230588.0,44.3311,44.3649,44.3311,44.3649,230588.0
2019-10-11 13:00:00,52.46,52.47,52.41,52.45,9139.0,44.3649,44.3733,44.3226,44.3564,9139.0
2019-10-11 13:05:00,52.45,52.48,52.44,52.47,10748.0,44.3564,44.3818,44.348,44.3733,10748.0
2019-10-11 13:10:00,52.47,52.48,52.37,52.39,14638.0,44.3733,44.3818,44.2888,44.3057,14638.0
2019-10-11 13:15:00,52.38,52.38,52.32,52.33,15480.0,44.2972,44.2972,44.2465,44.2549,15480.0
2019-10-11 13:20:00,52.35,52.36,52.33,52.34,10700.0,44.2719,44.2803,44.2549,44.2634,10700.0
2019-10-11 13:25:00,52.33,52.61,52.32,52.48,104211.0,44.2549,44.4917,44.2465,44.3818,104211.0
2019-10-11 13:30:00,52.49,52.53,52.45,52.51,116570.0,44.3903,44.4241,44.3564,44.4072,116570.0
2019-10-11 13:35:00,52.52,52.57,52.46,52.5,77530.0,44.4156,44.4579,44.3649,44.3987,77530.0
2019-10-11 13:40:00,52.5,52.56,52.5,52.54,27449.0,44.3987,44.4495,44.3987,44.4325,27449.0
2019-10-11 13:45:00,52.53,52.57,52.52,52.57,37484.0,44.4241,44.4579,44.4156,44.4579,37484.0
2019-10-11 13:50:00,52.57,52.59,52.51,52.55,9200.0,44.4579,44.4748,44.4072,44.441,9200.0
2019-10-11 13:55:00,52.55,52.61,52.55,52.6,14554.0,44.441,44.4917,44.441,44.4833,14554.0
2019-10-11 14:00:00,52.6,52.6,52.56,52.58,35609.0,44.4833,44.4833,44.4495,44.4664,35609.0
2019-10-11 14:05:00,52.58,52.6,52.53,52.54,16844.0,44.4664,44.4833,44.4241,44.4325,16844.0
2019-10-11 14:10:00,52.55,52.55,52.46,52.48,18804.0,44.441,44.441,44.3649,44.3818,18804.0
2019-10-11 14:15:00,52.48,52.5,52.45,52.48,15807.0,44.3818,44.3987,44.3564,44.3818,15807.0
2019-10-11 14:20:00,52.49,52.53,52.46,52.52,24869.0,44.3903,44.4241,44.3649,44.4156,24869.0
2019-10-11 14:25:00,52.52,52.57,52.51,52.57,16937.0,44.4156,44.4579,44.4072,44.4579,16937.0
2019-10-11 14:30:00,52.57,52.64,52.55,52.63,16483.0,44.4579,44.5171,44.441,44.5086,16483.0
2019-10-11 14:35:00,52.62,52.65,52.6,52.65,14178.0,44.5002,44.5256,44.4833,44.5256,14178.0
2019-10-11 14:40:00,52.65,52.66,52.59,52.61,20243.0,44.5256,44.534,44.4748,44.4917,20243.0
2019-10-11 14:45:00,52.62,52.65,52.58,52.58,14744.0,44.5002,44.5256,44.4664,44.4664,14744.0
2019-10-11 14:50:00,52.58,52.61,52.53,52.54,45109.0,44.4664,44.4917,44.4241,44.4325,45109.0
2019-10-11 14:55:00,52.53,52.57,52.53,52.55,17280.0,44.4241,44.4579,44.4241,44.441,17280.0
2019-10-11 15:00:00,52.54,52.56,52.51,52.51,10170.0,44.4325,44.4495,44.4072,44.4072,10170.0
2019-10-11 15:05:00,52.51,52.54,52.47,52.54,13874.0,44.4072,44.4325,44.3733,44.4325,13874.0
2019-10-11 15:10:00,52.54,52.54,52.47,52.48,52494.0,44.4325,44.4325,44.3733,44.3818,52494.0
2019-10-11 15:15:00,52.48,52.5,52.46,52.48,50415.0,44.3818,44.3987,44.3649,44.3818,50415.0
2019-10-11 15:20:00,52.48,52.53,52.46,52.53,62341.0,44.3818,44.4241,44.3649,44.4241,62341.0
2019-10-11 15:25:00,52.53,52.58,52.52,52.55,55387.0,44.4241,44.4664,44.4156,44.441,55387.0
2019-10-11 15:30:00,52.55,52.57,52.45,52.54,137812.0,44.441,44.4579,44.3564,44.4325,137812.0
2019-10-11 15:35:00,52.55,52.6,52.48,52.6,108914.0,44.441,44.4833,44.3818,44.4833,108914.0
2019-10-11 15:40:00,52.6,52.64,52.46,52.47,141295.0,44.4833,44.5171,44.3649,44.3733,141295.0
2019-10-11 15:45:00,52.45,52.46,52.27,52.35,298290.0,44.3564,44.3649,44.2042,44.2719,298290.0
2019-10-11 15:50:00,52.35,52.37,52.23,52.25,359149.0,44.2719,44.2888,44.1704,44.1873,359149.0
2019-10-11 15:55:00,52.25,52.26,52.12,52.15,511521.0,44.1873,44.1957,44.0773,44.1027,511521.0
2019-10-14 09:30:00,51.74,52.02,51.65,51.84,81279.0,43.756,43.9928,43.6799,43.8406,81279.0
2019-10-14 09:35:00,51.86,51.86,51.62,51.62,49782.0,43.8575,43.8575,43.6545,43.6545,49782.0
2019-10-14 09:40:00,51.63,51.78,51.6,51.73,65204.0,43.663,43.7898,43.6376,43.7475,65204.0
2019-10-14 09:45:00,51.73,51.84,51.72,51.83,39984.0,43.7475,43.8406,43.7391,43.8321,39984.0
2019-10-14 09:50:00,51.83,51.83,51.66,51.66,36259.0,43.8321,43.8321,43.6883,43.6883,36259.0
2019-10-14 09:55:00,51.65,51.79,51.65,51.79,60032.0,43.6799,43.7983,43.6799,43.7983,60032.0
2019-10-14 10:00:00,51.79,51.81,51.76,51.77,15250.0,43.7983,43.8152,43.7729,43.7814,15250.0
2019-10-14 10:05:00,51.77,51.87,51.75,51.85,22442.0,43.7814,43.8659,43.7644,43.849,22442.0
2019-10-14 10:10:00,51.85,51.85,51.79,51.81,9603.0,43.849,43.849,43.7983,43.8152,9603.0
2019-10-14 10:15:00,51.81,51.92,51.81,51.84,66038.0,43.8152,43.9082,43.8152,43.8406,66038.0
2019-10-14 10:20:00,51.85,51.88,51.78,51.78,6866.0,43.849,43.8744,43.7898,43.7898,6866.0
2019-10-14 10:25:00,51.77,51.77,51.7,51.74,8314.0,43.7814,43.7814,43.7222,43.756,8314.0
2019-10-14 10:30:00,51.76,51.82,51.76,51.8,11399.0,43.7729,43.8236,43.7729,43.8067,11399.0
2019-10-14 10:35:00,51.79,51.82,51.76,51.81,15932.0,43.7983,43.8236,43.7729,43.8152,15932.0
2019-10-14 10:40:00,51.81,51.9,51.8,51.9,12450.0,43.8152,43.8913,43.8067,43.8913,12450.0
2019-10-14 10:45:00,51.9,51.93,51.86,51.89,7787.0,43.8913,43.9167,43.8575,43.8828,7787.0
2019-10-14 10:50:00,51.89,51.96,51.89,51.9,14172.0,43.8828,43.942,43.8828,43.8913,14172.0
2019-10-14 10:55:00,51.89,51.93,51.89,51.93,12734.0,43.8828,43.9167,43.8828,43.9167,12734.0
2019-10-14 11:00:00,51.94,51.96,51.9,51.91,25724.0,43.9251,43.942,43.8913,43.8998,25724.0
2019-10-14 11:05:00,51.91,51.97,51.89,51.96,4209.0,43.8998,43.9505,43.8828,43.942,4209.0
2019-10-14 11:10:00,51.95,52.1,51.95,52.1,7347.0,43.9336,44.0604,43.9336,44.0604,7347.0
2019-10-14 11:15:00,52.1,52.13,52.09,52.1,11776.0,44.0604,44.0858,44.052,44.0604,11776.0
2019-10-14 11:20:00,52.1,52.12,52.05,52.12,7050.0,44.0604,44.0773,44.0181,44.0773,7050.0
2019-10-14 11:25:00,52.13,52.14,52.09,52.1,8583.0,44.0858,44.0943,44.052,44.0604,8583.0
2019-10-14 11:30:00,52.09,52.15,52.08,52.14,11625.0,44.052,44.1027,44.0435,44.0943,11625.0
2019-10-14 11:35:00,52.15,52.15,52.12,52.14,8317.0,44.1027,44.1027,44.0773,44.0943,8317.0
2019-10-14 11:40:00,52.14,52.17,52.11,52.11,26493.0,44.0943,44.1196,44.0689,44.0689,26493.0
2019-10-14 11:45:00,52.12,52.15,52.11,52.14,12709.0,44.0773,44.1027,44.0689,44.0943,12709.0
2019-10-14 11:50:00,52.14,52.19,52.12,52.16,11582.0,44.0943,44.1365,44.0773,44.1112,11582.0
2019-10-14 11:55:00,52.16,52.17,52.09,52.12,11859.0,44.1112,44.1196,44.052,44.0773,11859.0
2019-10-14 12:00:00,52.11,52.13,52.09,52.1,7872.0,44.0689,44.0858,44.052,44.0604,7872.0
2019-10-14 12:05:00,52.09,52.15,52.09,52.13,16576.0,44.052,44.1027,44.052,44.0858,16576.0
2019-10-14 12:10:00,52.13,52.23,52.12,52.23,10357.0,44.0858,44.1704,44.0773,44.1704,10357.0
2019-10-14 12:15:00,52.24,52.26,52.23,52.25,7828.0,44.1788,44.1957,44.1704,44.1873,7828.0
2019-10-14 12:20:00,52.24,52.24,52.16,52.18,12309.0,44.1788,44.1788,44.1112,44.1281,12309.0
2019-10-14 12:25:00,52.18,52.2,52.17,52.17,10472.0,44.1281,44.145,44.1196,44.1196,10472.0
2019-10-14 12:30:00,52.18,52.21,52.17,52.18,59385.0,44.1281,44.1535,44.1196,44.1281,59385.0
2019-10-14 12:35:00,52.18,52.21,52.15,52.2,6700.0,44.1281,44.1535,44.1027,44.145,6700.0
2019-10-14 12:40:00,52.19,52.21,52.18,52.2,4993.0,44.1365,44.1535,44.1281,44.145,4993.0
2019-10-14 12:45:00,52.2,52.23,52.17,52.17,6653.0,44.145,44.1704,44.1196,44.1196,6653.0
2019-10-14 12:50:00,52.19,52.19,52.14,52.16,3408.0,44.1365,44.1365,44.0943,44.1112,3408.0
2019-10-14 12:55:00,52.15,52.17,52.12,52.14,14955.0,44.1027,44.1196,44.0773,44.0943,14955.0
2019-10-14 13:00:00,52.14,52.14,52.1,52.1,15598.0,44.0943,44.0943,44.0604,44.0604,15598.0
2019-10-14 13:05:00,52.1,52.16,52.1,52.14,18775.0,44.0604,44.1112,44.0604,44.0943,18775.0
2019-10-14 13:10:00,52.13,52.14,52.12,52.14,5922.0,44.0858,44.0943,44.0773,44.0943,5922.0
2019-10-14 13:15:00,52.14,52.15,52.11,52.13,8118.0,44.0943,44.1027,44.0689,44.0858,8118.0
2019-10-14 13:20:00,52.14,52.17,52.13,52.15,10590.0,44.0943,44.1196,44.0858,44.1027,10590.0
2019-10-14 13:25:00,52.15,52.18,52.15,52.17,10193.0,44.1027,44.1281,44.1027,44.1196,10193.0
2019-10-14 13:30:00,52.17,52.17,52.12,52.13,13642.0,44.1196,44.1196,44.0773,44.0858,13642.0
2019-10-14 13:35:00,52.13,52.15,52.11,52.14,33271.0,44.0858,44.1027,44.0689,44.0943,33271.0
2019-10-14 13:40:00,52.14,52.17,52.13,52.14,28440.0,44.0943,44.1196,44.0858,44.0943,28440.0
2019-10-14 13:45:00,52.14,52.14,52.11,52.12,12211.0,44.0943,44.0943,44.0689,44.0773,12211.0
2019-10-14 13:50:00,52.13,52.14,52.11,52.13,30638.0,44.0858,44.0943,44.0689,44.0858,30638.0
2019-10-14 13:55:00,52.14,52.16,52.13,52.14,5604.0,44.0943,44.1112,44.0858,44.0943,5604.0
2019-10-14 14:00:00,52.14,52.16,52.11,52.13,26024.0,44.0943,44.1112,44.0689,44.0858,26024.0
2019-10-14 14:05:00,52.14,52.17,52.13,52.16,22652.0,44.0943,44.1196,44.0858,44.1112,22652.0
2019-10-14 14:10:00,52.16,52.19,52.16,52.17,12053.0,44.1112,44.1365,44.1112,44.1196,12053.0
2019-10-14 14:15:00,52.17,52.17,52.13,52.15,15443.0,44.1196,44.1196,44.0858,44.1027,15443.0
2019-10-14 14:20:00,52.15,52.17,52.14,52.16,18960.0,44.1027,44.1196,44.0943,44.1112,18960.0
2019-10-14 14:25:00,52.16,52.17,52.12,52.13,20895.0,44.1112,44.1196,44.0773,44.0858,20895.0
2019-10-14 14:30:00,52.12,52.16,52.11,52.16,31421.0,44.0773,44.1112,44.0689,44.1112,31421.0
2019-10-14 14:35:00,52.16,52.17,52.16,52.16,24993.0,44.1112,44.1196,44.1112,44.1112,24993.0
2019-10-14 14:40:00,52.16,52.22,52.16,52.2,85424.0,44.1112,44.1619,44.1112,44.145,85424.0
2019-10-14 14:45:00,52.19,52.2,52.17,52.18,27684.0,44.1365,44.145,44.1196,44.1281,27684.0
2019-10-14 14:50:00,52.17,52.19,52.15,52.16,27798.0,44.1196,44.1365,44.1027,44.1112,27798.0
2019-10-14 14:55:00,52.16,52.19,52.15,52.16,22515.0,44.1112,44.1365,44.1027,44.1112,22515.0
2019-10-14 15:00:00,52.15,52.16,52.13,52.14,38140.0,44.1027,44.1112,44.0858,44.0943,38140.0
2019-10-14 15:05:00,52.14,52.16,52.13,52.16,34942.0,44.0943,44.1112,44.0858,44.1112,34942.0
2019-10-14 15:10:00,52.15,52.19,52.15,52.17,57319.0,44.1027,44.1365,44.1027,44.1196,57319.0
2019-10-14 15:15:00,52.16,52.2,52.15,52.2,40147.0,44.1112,44.145,44.1027,44.145,40147.0
2019-10-14 15:20:00,52.19,52.19,52.16,52.16,27830.0,44.1365,44.1365,44.1112,44.1112,27830.0
2019-10-14 15:25:00,52.16,52.19,52.1,52.1,35096.0,44.1112,44.1365,44.0604,44.0604,35096.0
2019-10-14 15:30:00,52.1,52.11,52.05,52.08,37882.0,44.0604,44.0689,44.0181,44.0435,37882.0
2019-10-14 15:35:00,52.07,52.14,52.07,52.12,37051.0,44.0351,44.0943,44.0351,44.0773,37051.0
2019-10-14 15:40:00,52.12,52.12,52.09,52.1,25125.0,44.0773,44.0773,44.052,44.0604,25125.0
2019-10-14 15:45:00,52.09,52.1,52.07,52.1,40360.0,44.052,44.0604,44.0351,44.0604,40360.0
2019-10-14 15:50:00,52.1,52.16,52.07,52.16,74122.0,44.0604,44.1112,44.0351,44.1112,74122.0
2019-10-14 15:55:00,52.15,52.16,52.09,52.11,181215.0,44.1027,44.1112,44.052,44.0689,181215.0
2019-10-15 09:30:00,52.35,52.6,52.23,52.25,83382.0,44.2719,44.4833,44.1704,44.1873,83382.0
2019-10-15 09:35:00,52.24,52.34,52.15,52.26,240484.0,44.1788,44.2634,44.1027,44.1957,240484.0
2019-10-15 09:40:00,52.26,52.38,52.19,52.37,36425.0,44.1957,44.2972,44.1365,44.2888,36425.0
2019-10-15 09:45:00,52.39,52.45,52.35,52.38,73346.0,44.3057,44.3564,44.2719,44.2972,73346.0
2019-10-15 09:50:00,52.41,52.42,52.32,52.41,81191.0,44.3226,44.3311,44.2465,44.3226,81191.0
2019-10-15 09:55:00,52.39,52.43,52.37,52.38,40969.0,44.3057,44.3395,44.2888,44.2972,40969.0
2019-10-15 10:00:00,52.38,52.43,52.35,52.42,54276.0,44.2972,44.3395,44.2719,44.3311,54276.0
2019-10-15 10:05:00,52.44,52.44,52.39,52.44,65899.0,44.348,44.348,44.3057,44.348,65899.0
2019-10-15 10:10:00,52.47,52.59,52.46,52.57,87317.0,44.3733,44.4748,44.3649,44.4579,87317.0
2019-10-15 10:15:00,52.58,52.65,52.56,52.61,120848.0,44.4664,44.5256,44.4495,44.4917,120848.0
2019-10-15 10:20:00,52.6,52.63,52.56,52.62,103992.0,44.4833,44.5086,44.4495,44.5002,103992.0
2019-10-15 10:25:00,52.62,52.76,52.59,52.73,69464.0,44.5002,44.6186,44.4748,44.5932,69464.0
2019-10-15 10:30:00,52.75,52.89,52.75,52.87,139869.0,44.6101,44.7285,44.6101,44.7116,139869.0
2019-10-15 10:35:00,52.87,53.04,52.85,53.03,176868.0,44.7116,44.8554,44.6947,44.8469,176868.0
2019-10-15 10:40:00,53.03,53.07,52.92,53.02,298577.0,44.8469,44.8808,44.7539,44.8385,298577.0
2019-10-15 10:45:00,53.01,53.04,52.95,53.0,98638.0,44.83,44.8554,44.7793,44.8216,98638.0
2019-10-15 10:50:00,53.01,53.04,52.94,52.97,101552.0,44.83,44.8554,44.7708,44.7962,101552.0
2019-10-15 10:55:00,52.97,53.0,52.93,53.0,14480.0,44.7962,44.8216,44.7624,44.8216,14480.0
2019-10-15 11:00:00,53.01,53.06,52.99,53.03,33822.0,44.83,44.8723,44.8131,44.8469,33822.0
2019-10-15 11:05:00,53.03,53.04,52.96,53.01,23599.0,44.8469,44.8554,44.7877,44.83,23599.0
2019-10-15 11:10:00,53.01,53.03,52.89,52.91,33151.0,44.83,44.8469,44.7285,44.7454,33151.0
2019-10-15 11:15:00,52.92,52.94,52.88,52.91,39799.0,44.7539,44.7708,44.7201,44.7454,39799.0
2019-10-15 11:20:00,52.91,52.93,52.83,52.87,45851.0,44.7454,44.7624,44.6778,44.7116,45851.0
2019-10-15 11:25:00,52.88,52.95,52.88,52.95,31773.0,44.7201,44.7793,44.7201,44.7793,31773.0
2019-10-15 11:30:00,52.94,53.03,52.94,53.02,48832.0,44.7708,44.8469,44.7708,44.8385,48832.0
2019-10-15 11:35:00,53.02,53.04,52.98,53.03,37674.0,44.8385,44.8554,44.8046,44.8469,37674.0
2019-10-15 11:40:00,53.04,53.09,53.03,53.07,47683.0,44.8554,44.8977,44.8469,44.8808,47683.0
2019-10-15 11:45:00,53.08,53.11,53.07,53.1,21161.0,44.8892,44.9146,44.8808,44.9061,21161.0
2019-10-15 11:50:00,53.1,53.13,53.06,53.09,55973.0,44.9061,44.9315,44.8723,44.8977,55973.0
2019-10-15 11:55:00,53.1,53.12,53.08,53.11,39570.0,44.9061,44.923,44.8892,44.9146,39570.0
2019-10-15 12:00:00,53.12,53.2,53.12,53.16,34421.0,44.923,44.9907,44.923,44.9569,34421.0
2019-10-15 12:05:00,53.16,53.16,53.12,53.12,111099.0,44.9569,44.9569,44.923,44.923,111099.0
2019-10-15 12:10:00,53.13,53.16,53.1,53.15,18600.0,44.9315,44.9569,44.9061,44.9484,18600.0
2019-10-15 12:15:00,53.16,53.2,53.12,53.13,18374.0,44.9569,44.9907,44.923,44.9315,18374.0
2019-10-15 12:20:00,53.13,53.15,53.11,53.12,22813.0,44.9315,44.9484,44.9146,44.923,22813.0
2019-10-15 12:25:00,53.11,53.23,53.1,53.22,34681.0,44.9146,45.0161,44.9061,45.0076,34681.0
2019-10-15 12:30:00,53.22,53.23,53.18,53.2,138923.0,45.0076,45.0161,44.9738,44.9907,138923.0
2019-10-15 12:35:00,53.2,53.2,53.14,53.14,29838.0,44.9907,44.9907,44.94,44.94,29838.0
2019-10-15 12:40:00,53.15,53.21,53.14,53.19,26447.0,44.9484,44.9991,44.94,44.9822,26447.0
2019-10-15 12:45:00,53.2,53.2,53.16,53.19,33084.0,44.9907,44.9907,44.9569,44.9822,33084.0
2019-10-15 12:50:00,53.19,53.25,53.18,53.25,12207.0,44.9822,45.033,44.9738,45.033,12207.0
2019-10-15 12:55:00,53.25,53.28,53.22,53.25,30490.0,45.033,45.0583,45.0076,45.033,30490.0
2019-10-15 13:00:00,53.25,53.27,53.19,53.22,34822.0,45.033,45.0499,44.9822,45.0076,34822.0
2019-10-15 13:05:00,53.22,53.23,53.16,53.16,24339.0,45.0076,45.0161,44.9569,44.9569,24339.0
2019-10-15 13:10:00,53.17,53.19,53.13,53.14,25492.0,44.9653,44.9822,44.9315,44.94,25492.0
2019-10-15 13:15:00,53.15,53.15,53.11,53.14,20121.0,44.9484,44.9484,44.9146,44.94,20121.0
2019-10-15 13:20:00,53.14,53.15,53.08,53.09,28298.0,44.94,44.9484,44.8892,44.8977,28298.0
2019-10-15 13:25:00,53.08,53.08,53.05,53.08,21538.0,44.8892,44.8892,44.8638,44.8892,21538.0
2019-10-15 13:30:00,53.08,53.09,53.03,53.07,56179.0,44.8892,44.8977,44.8469,44.8808,56179.0
2019-10-15 13:35:00,53.07,53.12,53.07,53.09,37067.0,44.8808,44.923,44.8808,44.8977,37067.0
2019-10-15 13:40:00,53.1,53.16,53.1,53.16,36644.0,44.9061,44.9569,44.9061,44.9569,36644.0
2019-10-15 13:45:00,53.16,53.21,53.16,53.2,34760.0,44.9569,44.9991,44.9569,44.9907,34760.0
2019-10-15 13:50:00,53.19,53.22,53.18,53.2,38835.0,44.9822,45.0076,44.9738,44.9907,38835.0
2019-10-15 13:55:00,53.2,53.21,53.18,53.2,44935.0,44.9907,44.9991,44.9738,44.9907,44935.0
2019-10-15 14:00:00,53.21,53.21,53.15,53.16,46794.0,44.9991,44.9991,44.9484,44.9569,46794.0
2019-10-15 14:05:00,53.15,53.21,53.11,53.21,38419.0,44.9484,44.9991,44.9146,44.9991,38419.0
2019-10-15 14:10:00,53.21,53.22,53.18,53.21,25246.0,44.9991,45.0076,44.9738,44.9991,25246.0
2019-10-15 14:15:00,53.21,53.27,53.21,53.27,18149.0,44.9991,45.0499,44.9991,45.0499,18149.0
2019-10-15 14:20:00,53.27,53.3,53.24,53.24,12535.0,45.0499,45.0753,45.0245,45.0245,12535.0
2019-10-15 14:25:00,53.23,53.26,53.18,53.18,22041.0,45.0161,45.0414,44.9738,44.9738,22041.0
2019-10-15 14:30:00,53.19,53.19,53.12,53.14,25646.0,44.9822,44.9822,44.923,44.94,25646.0
2019-10-15 14:35:00,53.16,53.16,53.12,53.14,19124.0,44.9569,44.9569,44.923,44.94,19124.0
2019-10-15 14:40:00,53.13,53.15,53.12,53.13,25239.0,44.9315,44.9484,44.923,44.9315,25239.0
2019-10-15 14:45:00,53.13,53.14,53.09,53.13,14807.0,44.9315,44.94,44.8977,44.9315,14807.0
2019-10-15 14:50:00,53.13,53.15,53.11,53.12,12538.0,44.9315,44.9484,44.9146,44.923,12538.0
2019-10-15 14:55:00,53.12,53.13,53.03,53.04,28497.0,44.923,44.9315,44.8469,44.8554,28497.0
2019-10-15 15:00:00,53.04,53.04,53.0,53.02,20905.0,44.8554,44.8554,44.8216,44.8385,20905.0
2019-10-15 15:05:00,53.02,53.07,53.01,53.07,50634.0,44.8385,44.8808,44.83,44.8808,50634.0
2019-10-15 15:10:00,53.07,53.11,53.05,53.11,21859.0,44.8808,44.9146,44.8638,44.9146,21859.0
2019-10-15 15:15:00,53.11,53.12,53.08,53.09,24749.0,44.9146,44.923,44.8892,44.8977,24749.0
2019-10-15 15:20:00,53.09,53.13,53.07,53.13,48326.0,44.8977,44.9315,44.8808,44.9315,48326.0
2019-10-15 15:25:00,53.13,53.15,53.1,53.13,74387.0,44.9315,44.9484,44.9061,44.9315,74387.0
2019-10-15 15:30:00,53.13,53.13,53.06,53.08,105811.0,44.9315,44.9315,44.8723,44.8892,105811.0
2019-10-15 15:35:00,53.08,53.09,53.03,53.04,78562.0,44.8892,44.8977,44.8469,44.8554,78562.0
2019-10-15 15:40:00,53.04,53.09,53.04,53.07,57652.0,44.8554,44.8977,44.8554,44.8808,57652.0
2019-10-15 15:45:00,53.07,53.08,53.0,53.01,87213.0,44.8808,44.8892,44.8216,44.83,87213.0
2019-10-15 15:50:00,53.01,53.03,52.97,52.99,105177.0,44.83,44.8469,44.7962,44.8131,105177.0
2019-10-15 15:55:00,52.98,53.05,52.98,53.02,390841.0,44.8046,44.8638,44.8046,44.8385,390841.0
2019-10-16 09:30:00,53.01,53.22,52.84,53.02,59790.0,44.83,45.0076,44.6862,44.8385,59790.0
2019-10-16 09:35:00,53.03,53.34,52.98,53.28,110920.0,44.8469,45.1091,44.8046,45.0583,110920.0
2019-10-16 09:40:00,53.28,53.39,53.25,53.33,127842.0,45.0583,45.1514,45.033,45.1006,127842.0
2019-10-16 09:45:00,53.32,53.41,53.17,53.18,92697.0,45.0922,45.1683,44.9653,44.9738,92697.0
2019-10-16 09:50:00,53.18,53.21,53.03,53.18,77388.0,44.9738,44.9991,44.8469,44.9738,77388.0
2019-10-16 09:55:00,53.18,53.21,53.08,53.09,51274.0,44.9738,44.9991,44.8892,44.8977,51274.0
2019-10-16 10:00:00,53.09,53.23,53.09,53.22,213632.0,44.8977,45.0161,44.8977,45.0076,213632.0
2019-10-16 10:05:00,53.22,53.28,53.13,53.27,201326.0,45.0076,45.0583,44.9315,45.0499,201326.0
2019-10-16 10:10:00,53.27,53.32,53.22,53.31,69519.0,45.0499,45.0922,45.0076,45.0837,69519.0
2019-10-16 10:15:00,53.3,53.35,53.26,53.33,67706.0,45.0753,45.1175,45.0414,45.1006,67706.0
2019-10-16 10:20:00,53.33,53.35,53.26,53.33,67558.0,45.1006,45.1175,45.0414,45.1006,67558.0
2019-10-16 10:25:00,53.34,53.41,53.29,53.39,19917.0,45.1091,45.1683,45.0668,45.1514,19917.0
2019-10-16 10:30:00,53.4,53.45,53.35,53.35,17381.0,45.1598,45.2021,45.1175,45.1175,17381.0
2019-10-16 10:35:00,53.38,53.42,53.36,53.38,18626.0,45.1429,45.1767,45.126,45.1429,18626.0
2019-10-16 10:40:00,53.38,53.42,53.36,53.41,12270.0,45.1429,45.1767,45.126,45.1683,12270.0
2019-10-16 10:45:00,53.41,53.45,53.28,53.3,98408.0,45.1683,45.2021,45.0583,45.0753,98408.0
2019-10-16 10:50:00,53.3,53.31,53.2,53.29,217084.0,45.0753,45.0837,44.9907,45.0668,217084.0
2019-10-16 10:55:00,53.29,53.36,53.28,53.31,69200.0,45.0668,45.126,45.0583,45.0837,69200.0
2019-10-16 11:00:00,53.31,53.35,53.25,53.29,65369.0,45.0837,45.1175,45.033,45.0668,65369.0
2019-10-16 11:05:00,53.28,53.32,53.25,53.25,104462.0,45.0583,45.0922,45.033,45.033,104462.0
2019-10-16 11:10:00,53.24,53.24,53.18,53.22,69904.0,45.0245,45.0245,44.9738,45.0076,69904.0
2019-10-16 11:15:00,53.21,53.23,53.16,53.17,8459.0,44.9991,45.0161,44.9569,44.9653,8459.0
2019-10-16 11:20:00,53.19,53.2,53.13,53.13,14436.0,44.9822,44.9907,44.9315,44.9315,14436.0
2019-10-16 11:25:00,53.13,53.14,53.09,53.1,15920.0,44.9315,44.94,44.8977,44.9061,15920.0
2019-10-16 11:30:00,53.09,53.16,53.09,53.1,25867.0,44.8977,44.9569,44.8977,44.9061,25867.0
2019-10-16 11:35:00,53.11,53.18,53.11,53.16,18390.0,44.9146,44.9738,44.9146,44.9569,18390.0
2019-10-16 11:40:00,53.16,53.21,53.16,53.19,10123.0,44.9569,44.9991,44.9569,44.9822,10123.0
2019-10-16 11:45:00,53.19,53.22,53.15,53.18,23658.0,44.9822,45.0076,44.9484,44.9738,23658.0
2019-10-16 11:50:00,53.18,53.18,53.1,53.1,14774.0,44.9738,44.9738,44.9061,44.9061,14774.0
2019-10-16 11:55:00,53.09,53.12,53.08,53.09,18377.0,44.8977,44.923,44.8892,44.8977,18377.0
2019-10-16 12:00:00,53.09,53.14,53.08,53.13,20378.0,44.8977,44.94,44.8892,44.9315,20378.0
2019-10-16 12:05:00,53.13,53.13,53.09,53.1,8592.0,44.9315,44.9315,44.8977,44.9061,8592.0
2019-10-16 12:10:00,53.1,53.11,53.07,53.09,8223.0,44.9061,44.9146,44.8808,44.8977,8223.0
2019-10-16 12:15:00,53.09,53.1,53.06,53.06,9667.0,44.8977,44.9061,44.8723,44.8723,9667.0
2019-10-16 12:20:00,53.05,53.05,52.97,52.97,45686.0,44.8638,44.8638,44.7962,44.7962,45686.0
2019-10-16 12:25:00,52.96,52.97,52.93,52.97,14109.0,44.7877,44.7962,44.7624,44.7962,14109.0
2019-10-16 12:30:00,52.95,52.95,52.87,52.89,26837.0,44.7793,44.7793,44.7116,44.7285,26837.0
2019-10-16 12:35:00,52.89,52.92,52.86,52.9,14744.0,44.7285,44.7539,44.7032,44.737,14744.0
2019-10-16 12:40:00,52.89,52.92,52.84,52.84,15217.0,44.7285,44.7539,44.6862,44.6862,15217.0
2019-10-16 12:45:00,52.85,52.86,52.8,52.85,54799.0,44.6947,44.7032,44.6524,44.6947,54799.0
2019-10-16 12:50:00,52.85,52.85,52.76,52.8,14524.0,44.6947,44.6947,44.6186,44.6524,14524.0
2019-10-16 12:55:00,52.8,52.82,52.78,52.78,9038.0,44.6524,44.6693,44.6355,44.6355,9038.0
2019-10-16 13:00:00,52.78,52.8,52.75,52.79,11603.0,44.6355,44.6524,44.6101,44.644,11603.0
2019-10-16 13:05:00,52.79,52.79,52.74,52.75,284263.0,44.644,44.644,44.6017,44.6101,284263.0
2019-10-16 13:10:00,52.74,52.77,52.71,52.74,32661.0,44.6017,44.627,44.5763,44.6017,32661.0
2019-10-16 13:15:00,52.74,52.75,52.7,52.71,162609.0,44.6017,44.6101,44.5678,44.5763,162609.0
2019-10-16 13:20:00,52.71,52.74,52.7,52.72,43084.0,44.5763,44.6017,44.5678,44.5848,43084.0
2019-10-16 13:25:00,52.72,52.74,52.66,52.67,73222.0,44.5848,44.6017,44.534,44.5425,73222.0
2019-10-16 13:30:00,52.67,52.7,52.66,52.67,101003.0,44.5425,44.5678,44.534,44.5425,101003.0
2019-10-16 13:35:00,52.68,52.72,52.67,52.72,49148.0,44.5509,44.5848,44.5425,44.5848,49148.0
2019-10-16 13:40:00,52.71,52.72,52.63,52.72,48396.0,44.5763,44.5848,44.5086,44.5848,48396.0
2019-10-16 13:45:00,52.72,52.73,52.68,52.69,18361.0,44.5848,44.5932,44.5509,44.5594,18361.0
2019-10-16 13:50:00,52.68,52.68,52.6,52.61,15148.0,44.5509,44.5509,44.4833,44.4917,15148.0
2019-10-16 13:55:00,52.6,52.63,52.58,52.61,11148.0,44.4833,44.5086,44.4664,44.4917,11148.0
2019-10-16 14:00:00,52.62,52.68,52.62,52.67,13501.0,44.5002,44.5509,44.5002,44.5425,13501.0
2019-10-16 14:05:00,52.67,52.7,52.65,52.7,9070.0,44.5425,44.5678,44.5256,44.5678,9070.0
2019-10-16 14:10:00,52.71,52.77,52.69,52.77,42935.0,44.5763,44.627,44.5594,44.627,42935.0
2019-10-16 14:15:00,52.78,52.82,52.77,52.82,15488.0,44.6355,44.6693,44.627,44.6693,15488.0
2019-10-16 14:20:00,52.82,52.85,52.78,52.79,35642.0,44.6693,44.6947,44.6355,44.644,35642.0
2019-10-16 14:25:00,52.79,52.81,52.74,52.77,31920.0,44.644,44.6609,44.6017,44.627,31920.0
2019-10-16 14:30:00,52.78,52.88,52.78,52.86,9559.0,44.6355,44.7201,44.6355,44.7032,9559.0
2019-10-16 14:35:00,52.86,52.89,52.83,52.88,9542.0,44.7032,44.7285,44.6778,44.7201,9542.0
2019-10-16 14:40:00,52.88,52.91,52.87,52.87,13976.0,44.7201,44.7454,44.7116,44.7116,13976.0
2019-10-16 14:45:00,52.87,52.91,52.87,52.89,11943.0,44.7116,44.7454,44.7116,44.7285,11943.0
2019-10-16 14:50:00,52.87,52.87,52.8,52.83,28350.0,44.7116,44.7116,44.6524,44.6778,28350.0
2019-10-16 14:55:00,52.84,52.89,52.84,52.86,28092.0,44.6862,44.7285,44.6862,44.7032,28092.0
2019-10-16 15:00:00,52.86,52.87,52.82,52.82,15402.0,44.7032,44.7116,44.6693,44.6693,15402.0
2019-10-16 15:05:00,52.82,52.9,52.81,52.9,14127.0,44.6693,44.737,44.6609,44.737,14127.0
2019-10-16 15:10:00,52.9,52.91,52.83,52.84,20298.0,44.737,44.7454,44.6778,44.6862,20298.0
2019-10-16 15:15:00,52.83,52.88,52.79,52.87,33820.0,44.6778,44.7201,44.644,44.7116,33820.0
2019-10-16 15:20:00,52.87,52.89,52.83,52.87,141333.0,44.7116,44.7285,44.6778,44.7116,141333.0
2019-10-16 15:25:00,52.87,52.89,52.81,52.86,36998.0,44.7116,44.7285,44.6609,44.7032,36998.0
2019-10-16 15:30:00,52.86,52.93,52.84,52.87,29583.0,44.7032,44.7624,44.6862,44.7116,29583.0
2019-10-16 15:35:00,52.87,52.89,52.83,52.87,18139.0,44.7116,44.7285,44.6778,44.7116,18139.0
2019-10-16 15:40:00,52.86,52.88,52.82,52.83,123462.0,44.7032,44.7201,44.6693,44.6778,123462.0
2019-10-16 15:45:00,52.83,52.85,52.81,52.81,84732.0,44.6778,44.6947,44.6609,44.6609,84732.0
2019-10-16 15:50:00,52.81,52.84,52.8,52.82,119202.0,44.6609,44.6862,44.6524,44.6693,119202.0
2019-10-16 15:55:00,52.83,52.86,52.8,52.85,263304.0,44.6778,44.7032,44.6524,44.6947,263304.0
2019-10-17 09:30:00,53.02,53.02,52.64,52.71,51122.0,44.8385,44.8385,44.5171,44.5763,51122.0
2019-10-17 09:35:00,52.71,52.89,52.62,52.86,92716.0,44.5763,44.7285,44.5002,44.7032,92716.0
2019-10-17 09:40:00,52.87,52.98,52.83,52.95,66986.0,44.7116,44.8046,44.6778,44.7793,66986.0
2019-10-17 09:45:00,52.95,53.05,52.9,53.02,43208.0,44.7793,44.8638,44.737,44.8385,43208.0
2019-10-17 09:50:00,53.02,53.05,52.92,52.97,50402.0,44.8385,44.8638,44.7539,44.7962,50402.0
2019-10-17 09:55:00,52.97,53.05,52.95,52.97,34000.0,44.7962,44.8638,44.7793,44.7962,34000.0
2019-10-17 10:00:00,52.99,53.0,52.84,52.85,61940.0,44.8131,44.8216,44.6862,44.6947,61940.0
2019-10-17 10:05:00,52.86,52.91,52.83,52.88,120663.0,44.7032,44.7454,44.6778,44.7201,120663.0
2019-10-17 10:10:00,52.89,52.92,52.82,52.87,40832.0,44.7285,44.7539,44.6693,44.7116,40832.0
2019-10-17 10:15:00,52.86,52.9,52.85,52.87,22841.0,44.7032,44.737,44.6947,44.7116,22841.0
2019-10-17 10:20:00,52.86,53.0,52.84,53.0,38412.0,44.7032,44.8216,44.6862,44.8216,38412.0
2019-10-17 10:25:00,53.0,53.01,52.88,52.92,54000.0,44.8216,44.83,44.7201,44.7539,54000.0
2019-10-17 10:30:00,52.93,52.93,52.81,52.84,19259.0,44.7624,44.7624,44.6609,44.6862,19259.0
2019-10-17 10:35:00,52.82,52.84,52.79,52.83,29301.0,44.6693,44.6862,44.644,44.6778,29301.0
2019-10-17 10:40:00,52.84,52.84,52.71,52.72,49495.0,44.6862,44.6862,44.5763,44.5848,49495.0
2019-10-17 10:45:00,52.72,52.73,52.61,52.64,116847.0,44.5848,44.5932,44.4917,44.5171,116847.0
2019-10-17 10:50:00,52.64,52.69,52.59,52.64,112971.0,44.5171,44.5594,44.4748,44.5171,112971.0
2019-10-17 10:55:00,52.65,52.7,52.62,52.62,36741.0,44.5256,44.5678,44.5002,44.5002,36741.0
2019-10-17 11:00:00,52.62,52.64,52.5,52.52,67025.0,44.5002,44.5171,44.3987,44.4156,67025.0
2019-10-17 11:05:00,52.52,52.59,52.47,52.58,72534.0,44.4156,44.4748,44.3733,44.4664,72534.0
2019-10-17 11:10:00,52.58,52.66,52.58,52.62,116888.0,44.4664,44.534,44.4664,44.5002,116888.0
2019-10-17 11:15:00,52.62,52.67,52.59,52.65,19033.0,44.5002,44.5425,44.4748,44.5256,19033.0
2019-10-17 11:20:00,52.65,52.72,52.61,52.7,25893.0,44.5256,44.5848,44.4917,44.5678,25893.0
2019-10-17 11:25:00,52.71,52.72,52.67,52.7,12902.0,44.5763,44.5848,44.5425,44.5678,12902.0
2019-10-17 11:30:00,52.71,52.72,52.6,52.64,12561.0,44.5763,44.5848,44.4833,44.5171,12561.0
2019-10-17 11:35:00,52.64,52.68,52.59,52.64,16521.0,44.5171,44.5509,44.4748,44.5171,16521.0
2019-10-17 11:40:00,52.64,52.7,52.63,52.64,78303.0,44.5171,44.5678,44.5086,44.5171,78303.0
2019-10-17 11:45:00,52.64,52.64,52.59,52.62,60410.0,44.5171,44.5171,44.4748,44.5002,60410.0
2019-10-17 11:50:00,52.61,52.61,52.48,52.55,79848.0,44.4917,44.4917,44.3818,44.441,79848.0
2019-10-17 11:55:00,52.55,52.58,52.53,52.54,13866.0,44.441,44.4664,44.4241,44.4325,13866.0
2019-10-17 12:00:00,52.54,52.54,52.46,52.48,130099.0,44.4325,44.4325,44.3649,44.3818,130099.0
2019-10-17 12:05:00,52.48,52.51,52.46,52.49,50135.0,44.3818,44.4072,44.3649,44.3903,50135.0
2019-10-17 12:10:00,52.49,52.52,52.45,52.51,76781.0,44.3903,44.4156,44.3564,44.4072,76781.0
2019-10-17 12:15:00,52.5,52.51,52.48,52.48,16938.0,44.3987,44.4072,44.3818,44.3818,16938.0
2019-10-17 12:20:00,52.48,52.51,52.45,52.47,34607.0,44.3818,44.4072,44.3564,44.3733,34607.0
2019-10-17 12:25:00,52.47,52.51,52.46,52.51,15956.0,44.3733,44.4072,44.3649,44.4072,15956.0
2019-10-17 12:30:00,52.51,52.53,52.48,52.52,108543.0,44.4072,44.4241,44.3818,44.4156,108543.0
2019-10-17 12:35:00,52.52,52.52,52.47,52.5,48447.0,44.4156,44.4156,44.3733,44.3987,48447.0
2019-10-17 12:40:00,52.5,52.56,52.5,52.54,7399.0,44.3987,44.4495,44.3987,44.4325,7399.0
2019-10-17 12:45:00,52.55,52.55,52.46,52.48,27542.0,44.441,44.441,44.3649,44.3818,27542.0
2019-10-17 12:50:00,52.48,52.52,52.45,52.47,15429.0,44.3818,44.4156,44.3564,44.3733,15429.0
2019-10-17 12:55:00,52.47,52.51,52.47,52.51,4600.0,44.3733,44.4072,44.3733,44.4072,4600.0
2019-10-17 13:00:00,52.5,52.56,52.5,52.54,6012.0,44.3987,44.4495,44.3987,44.4325,6012.0
2019-10-17 13:05:00,52.53,52.53,52.48,52.49,10880.0,44.4241,44.4241,44.3818,44.3903,10880.0
2019-10-17 13:10:00,52.49,52.51,52.45,52.46,5659.0,44.3903,44.4072,44.3564,44.3649,5659.0
2019-10-17 13:15:00,52.46,52.54,52.45,52.53,5269.0,44.3649,44.4325,44.3564,44.4241,5269.0
2019-10-17 13:20:00,52.52,52.52,52.47,52.48,6351.0,44.4156,44.4156,44.3733,44.3818,6351.0
2019-10-17 13:25:00,52.48,52.51,52.47,52.5,8087.0,44.3818,44.4072,44.3733,44.3987,8087.0
2019-10-17 13:30:00,52.5,52.61,52.49,52.61,6818.0,44.3987,44.4917,44.3903,44.4917,6818.0
2019-10-17 13:35:00,52.61,52.66,52.59,52.65,10664.0,44.4917,44.534,44.4748,44.5256,10664.0
2019-10-17 13:40:00,52.65,52.68,52.62,52.67,8557.0,44.5256,44.5509,44.5002,44.5425,8557.0
2019-10-17 13:45:00,52.67,52.7,52.66,52.7,12667.0,44.5425,44.5678,44.534,44.5678,12667.0
2019-10-17 13:50:00,52.7,52.73,52.69,52.72,8221.0,44.5678,44.5932,44.5594,44.5848,8221.0
2019-10-17 13:55:00,52.73,52.74,52.7,52.73,11064.0,44.5932,44.6017,44.5678,44.5932,11064.0
2019-10-17 14:00:00,52.74,52.74,52.66,52.66,37599.0,44.6017,44.6017,44.534,44.534,37599.0
2019-10-17 14:05:00,52.66,52.69,52.65,52.69,8752.0,44.534,44.5594,44.5256,44.5594,8752.0
2019-10-17 14:10:00,52.69,52.72,52.68,52.69,52140.0,44.5594,44.5848,44.5509,44.5594,52140.0
2019-10-17 14:15:00,52.68,52.71,52.67,52.7,13038.0,44.5509,44.5763,44.5425,44.5678,13038.0
2019-10-17 14:20:00,52.7,52.75,52.69,52.74,13520.0,44.5678,44.6101,44.5594,44.6017,13520.0
2019-10-17 14:25:00,52.74,52.77,52.72,52.77,12567.0,44.6017,44.627,44.5848,44.627,12567.0
2019-10-17 14:30:00,52.77,52.77,52.71,52.73,14444.0,44.627,44.627,44.5763,44.5932,14444.0
2019-10-17 14:35:00,52.74,52.78,52.73,52.78,79563.0,44.6017,44.6355,44.5932,44.6355,79563.0
2019-10-17 14:40:00,52.79,52.8,52.77,52.79,6321.0,44.644,44.6524,44.627,44.644,6321.0
2019-10-17 14:45:00,52.8,52.82,52.78,52.82,38219.0,44.6524,44.6693,44.6355,44.6693,38219.0
2019-10-17 14:50:00,52.82,52.87,52.81,52.86,19762.0,44.6693,44.7116,44.6609,44.7032,19762.0
2019-10-17 14:55:00,52.87,52.91,52.84,52.9,64035.0,44.7116,44.7454,44.6862,44.737,64035.0
2019-10-17 15:00:00,52.9,52.93,52.89,52.91,12039.0,44.737,44.7624,44.7285,44.7454,12039.0
2019-10-17 15:05:00,52.91,52.93,52.87,52.88,10127.0,44.7454,44.7624,44.7116,44.7201,10127.0
2019-10-17 15:10:00,52.88,52.91,52.87,52.9,20523.0,44.7201,44.7454,44.7116,44.737,20523.0
2019-10-17 15:15:00,52.9,52.91,52.85,52.86,32722.0,44.737,44.7454,44.6947,44.7032,32722.0
2019-10-17 15:20:00,52.86,52.87,52.82,52.87,43600.0,44.7032,44.7116,44.6693,44.7116,43600.0
2019-10-17 15:25:00,52.86,52.88,52.8,52.82,58502.0,44.7032,44.7201,44.6524,44.6693,58502.0
2019-10-17 15:30:00,52.83,52.86,52.77,52.8,71980.0,44.6778,44.7032,44.627,44.6524,71980.0
2019-10-17 15:35:00,52.79,52.81,52.78,52.8,31513.0,44.644,44.6609,44.6355,44.6524,31513.0
2019-10-17 15:40:00,52.8,52.84,52.79,52.81,43234.0,44.6524,44.6862,44.644,44.6609,43234.0
2019-10-17 15:45:00,52.81,52.85,52.8,52.8,114272.0,44.6609,44.6947,44.6524,44.6524,114272.0
2019-10-17 15:50:00,52.8,52.84,52.79,52.84,86899.0,44.6524,44.6862,44.644,44.6862,86899.0
2019-10-17 15:55:00,52.84,52.86,52.78,52.8,538961.0,44.6862,44.7032,44.6355,44.6524,538961.0
2019-10-18 09:30:00,52.63,52.94,52.63,52.89,35041.0,44.5086,44.7708,44.5086,44.7285,35041.0
2019-10-18 09:35:00,52.92,52.98,52.84,52.9,25833.0,44.7539,44.8046,44.6862,44.737,25833.0
2019-10-18 09:40:00,52.91,52.91,52.81,52.86,56202.0,44.7454,44.7454,44.6609,44.7032,56202.0
2019-10-18 09:45:00,52.85,53.01,52.82,52.99,47736.0,44.6947,44.83,44.6693,44.8131,47736.0
2019-10-18 09:50:00,53.01,53.06,52.93,53.01,48014.0,44.83,44.8723,44.7624,44.83,48014.0
2019-10-18 09:55:00,53.02,53.1,52.93,52.96,40844.0,44.8385,44.9061,44.7624,44.7877,40844.0
2019-10-18 10:00:00,52.97,53.07,52.95,53.05,77548.0,44.7962,44.8808,44.7793,44.8638,77548.0
2019-10-18 10:05:00,53.05,53.06,52.99,53.05,54262.0,44.8638,44.8723,44.8131,44.8638,54262.0
2019-10-18 10:10:00,53.06,53.08,52.97,52.99,148505.0,44.8723,44.8892,44.7962,44.8131,148505.0
2019-10-18 10:15:00,52.99,52.99,52.87,52.89,73189.0,44.8131,44.8131,44.7116,44.7285,73189.0
2019-10-18 10:20:00,52.89,52.96,52.87,52.95,24284.0,44.7285,44.7877,44.7116,44.7793,24284.0
2019-10-18 10:25:00,52.95,52.99,52.93,52.98,11375.0,44.7793,44.8131,44.7624,44.8046,11375.0
2019-10-18 10:30:00,53.0,53.0,52.91,52.97,54995.0,44.8216,44.8216,44.7454,44.7962,54995.0
2019-10-18 10:35:00,52.95,53.07,52.95,53.04,42181.0,44.7793,44.8808,44.7793,44.8554,42181.0
2019-10-18 10:40:00,53.03,53.06,52.99,53.03,129720.0,44.8469,44.8723,44.8131,44.8469,129720.0
2019-10-18 10:45:00,53.03,53.07,53.02,53.05,29144.0,44.8469,44.8808,44.8385,44.8638,29144.0
2019-10-18 10:50:00,53.07,53.17,53.06,53.16,122843.0,44.8808,44.9653,44.8723,44.9569,122843.0
2019-10-18 10:55:00,53.16,53.16,53.1,53.16,12851.0,44.9569,44.9569,44.9061,44.9569,12851.0
2019-10-18 11:00:00,53.15,53.18,53.12,53.16,17717.0,44.9484,44.9738,44.923,44.9569,17717.0
2019-10-18 11:05:00,53.15,53.19,53.14,53.17,18019.0,44.9484,44.9822,44.94,44.9653,18019.0
2019-10-18 11:10:00,53.16,53.32,53.14,53.3,57941.0,44.9569,45.0922,44.94,45.0753,57941.0
2019-10-18 11:15:00,53.3,53.3,53.21,53.25,70500.0,45.0753,45.0753,44.9991,45.033,70500.0
2019-10-18 11:20:00,53.24,53.24,53.19,53.23,13861.0,45.0245,45.0245,44.9822,45.0161,13861.0
2019-10-18 11:25:00,53.21,53.22,53.17,53.19,14277.0,44.9991,45.0076,44.9653,44.9822,14277.0
2019-10-18 11:30:00,53.18,53.2,53.12,53.12,16549.0,44.9738,44.9907,44.923,44.923,16549.0
2019-10-18 11:35:00,53.11,53.17,53.11,53.16,18269.0,44.9146,44.9653,44.9146,44.9569,18269.0
2019-10-18 11:40:00,53.17,53.22,53.1,53.14,9278.0,44.9653,45.0076,44.9061,44.94,9278.0
2019-10-18 11:45:00,53.15,53.2,53.13,53.2,4998.0,44.9484,44.9907,44.9315,44.9907,4998.0
2019-10-18 11:50:00,53.19,53.21,53.12,53.15,10770.0,44.9822,44.9991,44.923,44.9484,10770.0
2019-10-18 11:55:00,53.15,53.18,53.11,53.11,16462.0,44.9484,44.9738,44.9146,44.9146,16462.0
2019-10-18 12:00:00,53.1,53.16,53.09,53.1,25285.0,44.9061,44.9569,44.8977,44.9061,25285.0
2019-10-18 12:05:00,53.11,53.17,53.11,53.13,73233.0,44.9146,44.9653,44.9146,44.9315,73233.0
2019-10-18 12:10:00,53.13,53.13,53.04,53.04,13071.0,44.9315,44.9315,44.8554,44.8554,13071.0
2019-10-18 12:15:00,53.05,53.07,53.01,53.03,29288.0,44.8638,44.8808,44.83,44.8469,29288.0
2019-10-18 12:20:00,53.02,53.04,52.94,53.03,44494.0,44.8385,44.8554,44.7708,44.8469,44494.0
2019-10-18 12:25:00,53.04,53.06,53.01,53.03,79802.0,44.8554,44.8723,44.83,44.8469,79802.0
2019-10-18 12:30:00,53.02,53.05,53.0,53.04,39744.0,44.8385,44.8638,44.8216,44.8554,39744.0
2019-10-18 12:35:00,53.05,53.06,53.02,53.05,14587.0,44.8638,44.8723,44.8385,44.8638,14587.0
2019-10-18 12:40:00,53.03,53.1,53.02,53.1,6506.0,44.8469,44.9061,44.8385,44.9061,6506.0
2019-10-18 12:45:00,53.11,53.13,53.08,53.09,14844.0,44.9146,44.9315,44.8892,44.8977,14844.0
2019-10-18 12:50:00,53.09,53.14,53.08,53.14,105787.0,44.8977,44.94,44.8892,44.94,105787.0
2019-10-18 12:55:00,53.14,53.16,53.08,53.12,47927.0,44.94,44.9569,44.8892,44.923,47927.0
2019-10-18 13:00:00,53.12,53.18,53.11,53.17,23878.0,44.923,44.9738,44.9146,44.9653,23878.0
2019-10-18 13:05:00,53.18,53.25,53.18,53.24,38589.0,44.9738,45.033,44.9738,45.0245,38589.0
2019-10-18 13:10:00,53.24,53.24,53.2,53.21,14667.0,45.0245,45.0245,44.9907,44.9991,14667.0
2019-10-18 13:15:00,53.21,53.24,53.21,53.21,17928.0,44.9991,45.0245,44.9991,44.9991,17928.0
2019-10-18 13:20:00,53.21,53.27,53.21,53.26,25467.0,44.9991,45.0499,44.9991,45.0414,25467.0
2019-10-18 13:25:00,53.25,53.28,53.22,53.28,25190.0,45.033,45.0583,45.0076,45.0583,25190.0
2019-10-18 13:30:00,53.27,53.27,53.24,53.27,15462.0,45.0499,45.0499,45.0245,45.0499,15462.0
2019-10-18 13:35:00,53.27,53.29,53.25,53.27,24688.0,45.0499,45.0668,45.033,45.0499,24688.0
2019-10-18 13:40:00,53.28,53.32,53.27,53.31,36018.0,45.0583,45.0922,45.0499,45.0837,36018.0
2019-10-18 13:45:00,53.3,53.38,53.3,53.37,130107.0,45.0753,45.1429,45.0753,45.1345,130107.0
2019-10-18 13:50:00,53.37,53.39,53.36,53.38,64763.0,45.1345,45.1514,45.126,45.1429,64763.0
2019-10-18 13:55:00,53.38,53.38,53.36,53.37,67763.0,45.1429,45.1429,45.126,45.1345,67763.0
2019-10-18 14:00:00,53.37,53.4,53.36,53.37,47238.0,45.1345,45.1598,45.126,45.1345,47238.0
2019-10-18 14:05:00,53.37,53.41,53.36,53.41,222659.0,45.1345,45.1683,45.126,45.1683,222659.0
2019-10-18 14:10:00,53.4,53.41,53.37,53.38,85126.0,45.1598,45.1683,45.1345,45.1429,85126.0
2019-10-18 14:15:00,53.37,53.38,53.35,53.38,45163.0,45.1345,45.1429,45.1175,45.1429,45163.0
2019-10-18 14:20:00,53.38,53.41,53.37,53.37,34739.0,45.1429,45.1683,45.1345,45.1345,34739.0
2019-10-18 14:25:00,53.37,53.4,53.36,53.4,49233.0,45.1345,45.1598,45.126,45.1598,49233.0
2019-10-18 14:30:00,53.39,53.39,53.36,53.38,24449.0,45.1514,45.1514,45.126,45.1429,24449.0
2019-10-18 14:35:00,53.37,53.37,53.32,53.35,26484.0,45.1345,45.1345,45.0922,45.1175,26484.0
2019-10-18 14:40:00,53.34,53.38,53.34,53.36,24939.0,45.1091,45.1429,45.1091,45.126,24939.0
2019-10-18 14:45:00,53.35,53.36,53.3,53.31,35386.0,45.1175,45.126,45.0753,45.0837,35386.0
2019-10-18 14:50:00,53.31,53.32,53.29,53.31,61108.0,45.0837,45.0922,45.0668,45.0837,61108.0
2019-10-18 14:55:00,53.31,53.33,53.31,53.31,40790.0,45.0837,45.1006,45.0837,45.0837,40790.0
2019-10-18 15:00:00,53.32,53.34,53.31,53.32,24478.0,45.0922,45.1091,45.0837,45.0922,24478.0
2019-10-18 15:05:00,53.32,53.32,53.27,53.29,39350.0,45.0922,45.0922,45.0499,45.0668,39350.0
2019-10-18 15:10:00,53.28,53.33,53.27,53.32,44732.0,45.0583,45.1006,45.0499,45.0922,44732.0
2019-10-18 15:15:00,53.32,53.34,53.28,53.31,55809.0,45.0922,45.1091,45.0583,45.0837,55809.0
2019-10-18 15:20:00,53.31,53.33,53.29,53.3,55134.0,45.0837,45.1006,45.0668,45.0753,55134.0
2019-10-18 15:25:00,53.3,53.3,53.26,53.26,74382.0,45.0753,45.0753,45.0414,45.0414,74382.0
2019-10-18 15:30:00,53.25,53.3,53.24,53.29,62900.0,45.033,45.0753,45.0245,45.0668,62900.0
2019-10-18 15:35:00,53.29,53.29,53.24,53.25,51424.0,45.0668,45.0668,45.0245,45.033,51424.0
2019-10-18 15:40:00,53.25,53.28,53.24,53.27,46070.0,45.033,45.0583,45.0245,45.0499,46070.0
2019-10-18 15:45:00,53.27,53.3,53.27,53.29,37142.0,45.0499,45.0753,45.0499,45.0668,37142.0
2019-10-18 15:50:00,53.29,53.36,53.28,53.34,266391.0,45.0668,45.126,45.0583,45.1091,266391.0
2019-10-18 15:55:00,53.34,53.34,53.23,53.23,549566.0,45.1091,45.1091,45.0161,45.0161,549566.0
2019-10-21 09:30:00,53.73,54.06,53.73,53.94,190050.0,45.4389,45.718,45.4389,45.6165,190050.0
2019-10-21 09:35:00,53.94,54.11,53.92,54.08,110658.0,45.6165,45.7603,45.5996,45.7349,110658.0
2019-10-21 09:40:00,54.09,54.21,54.05,54.14,86063.0,45.7434,45.8448,45.7095,45.7856,86063.0
2019-10-21 09:45:00,54.15,54.18,53.97,53.99,99635.0,45.7941,45.8195,45.6419,45.6588,99635.0
2019-10-21 09:50:00,53.98,54.11,53.98,54.05,89876.0,45.6503,45.7603,45.6503,45.7095,89876.0
2019-10-21 09:55:00,54.05,54.08,53.95,54.02,299754.0,45.7095,45.7349,45.625,45.6842,299754.0
2019-10-21 10:00:00,54.03,54.11,53.99,54.03,79961.0,45.6926,45.7603,45.6588,45.6926,79961.0
2019-10-21 10:05:00,54.04,54.04,53.92,53.94,155031.0,45.7011,45.7011,45.5996,45.6165,155031.0
2019-10-21 10:10:00,53.95,53.98,53.9,53.91,64187.0,45.625,45.6503,45.5827,45.5911,64187.0
2019-10-21 10:15:00,53.91,53.94,53.88,53.91,97696.0,45.5911,45.6165,45.5658,45.5911,97696.0
2019-10-21 10:20:00,53.93,54.0,53.91,53.95,159933.0,45.608,45.6672,45.5911,45.625,159933.0
2019-10-21 10:25:00,53.95,53.97,53.91,53.94,21863.0,45.625,45.6419,45.5911,45.6165,21863.0
2019-10-21 10:30:00,53.93,53.98,53.87,53.98,25930.0,45.608,45.6503,45.5573,45.6503,25930.0
2019-10-21 10:35:00,53.98,54.01,53.92,53.95,21183.0,45.6503,45.6757,45.5996,45.625,21183.0
2019-10-21 10:40:00,53.96,54.0,53.88,53.98,183076.0,45.6334,45.6672,45.5658,45.6503,183076.0
2019-10-21 10:45:00,53.97,54.03,53.97,53.99,49163.0,45.6419,45.6926,45.6419,45.6588,49163.0
2019-10-21 10:50:00,54.0,54.0,53.96,53.99,21856.0,45.6672,45.6672,45.6334,45.6588,21856.0
2019-10-21 10:55:00,53.99,54.07,53.99,54.05,26872.0,45.6588,45.7264,45.6588,45.7095,26872.0
2019-10-21 11:00:00,54.05,54.07,54.0,54.04,55236.0,45.7095,45.7264,45.6672,45.7011,55236.0
2019-10-21 11:05:00,54.05,54.09,54.0,54.02,45795.0,45.7095,45.7434,45.6672,45.6842,45795.0
2019-10-21 11:10:00,54.03,54.08,54.03,54.06,147764.0,45.6926,45.7349,45.6926,45.718,147764.0
2019-10-21 11:15:00,54.06,54.07,53.97,53.98,34879.0,45.718,45.7264,45.6419,45.6503,34879.0
2019-10-21 11:20:00,53.97,54.02,53.97,54.01,103795.0,45.6419,45.6842,45.6419,45.6757,103795.0
2019-10-21 11:25:00,54.02,54.08,54.01,54.07,198436.0,45.6842,45.7349,45.6757,45.7264,198436.0
2019-10-21 11:30:00,54.07,54.1,54.05,54.1,69657.0,45.7264,45.7518,45.7095,45.7518,69657.0
2019-10-21 11:35:00,54.11,54.13,54.07,54.07,38778.0,45.7603,45.7772,45.7264,45.7264,38778.0
2019-10-21 11:40:00,54.07,54.11,54.06,54.09,38512.0,45.7264,45.7603,45.718,45.7434,38512.0
2019-10-21 11:45:00,54.09,54.14,54.09,54.14,37155.0,45.7434,45.7856,45.7434,45.7856,37155.0
2019-10-21 11:50:00,54.14,54.16,54.09,54.11,65355.0,45.7856,45.8026,45.7434,45.7603,65355.0
2019-10-21 11:55:00,54.12,54.17,54.11,54.16,30389.0,45.7687,45.811,45.7603,45.8026,30389.0
2019-10-21 12:00:00,54.15,54.16,54.1,54.14,41879.0,45.7941,45.8026,45.7518,45.7856,41879.0
2019-10-21 12:05:00,54.14,54.17,54.13,54.14,43889.0,45.7856,45.811,45.7772,45.7856,43889.0
2019-10-21 12:10:00,54.15,54.17,54.13,54.13,19394.0,45.7941,45.811,45.7772,45.7772,19394.0
2019-10-21 12:15:00,54.12,54.14,54.08,54.09,20096.0,45.7687,45.7856,45.7349,45.7434,20096.0
2019-10-21 12:20:00,54.08,54.09,54.05,54.07,34417.0,45.7349,45.7434,45.7095,45.7264,34417.0
2019-10-21 12:25:00,54.07,54.1,54.07,54.1,18455.0,45.7264,45.7518,45.7264,45.7518,18455.0
2019-10-21 12:30:00,54.1,54.13,54.08,54.12,14242.0,45.7518,45.7772,45.7349,45.7687,14242.0
2019-10-21 12:35:00,54.11,54.14,54.1,54.13,21496.0,45.7603,45.7856,45.7518,45.7772,21496.0
2019-10-21 12:40:00,54.13,54.14,54.11,54.11,22848.0,45.7772,45.7856,45.7603,45.7603,22848.0
2019-10-21 12:45:00,54.1,54.1,54.05,54.06,13617.0,45.7518,45.7518,45.7095,45.718,13617.0
2019-10-21 12:50:00,54.06,54.1,54.02,54.02,122454.0,45.718,45.7518,45.6842,45.6842,122454.0
2019-10-21 12:55:00,54.02,54.08,54.02,54.06,17862.0,45.6842,45.7349,45.6842,45.718,17862.0
2019-10-21 13:00:00,54.07,54.07,54.03,54.03,15576.0,45.7264,45.7264,45.6926,45.6926,15576.0
2019-10-21 13:05:00,54.04,54.04,53.95,53.96,33147.0,45.7011,45.7011,45.625,45.6334,33147.0
2019-10-21 13:10:00,53.96,53.97,53.9,53.92,14502.0,45.6334,45.6419,45.5827,45.5996,14502.0
2019-10-21 13:15:00,53.91,53.92,53.86,53.87,19328.0,45.5911,45.5996,45.5488,45.5573,19328.0
2019-10-21 13:20:00,53.87,53.9,53.85,53.87,19018.0,45.5573,45.5827,45.5404,45.5573,19018.0
2019-10-21 13:25:00,53.88,53.89,53.8,53.81,20207.0,45.5658,45.5742,45.4981,45.5066,20207.0
2019-10-21 13:30:00,53.82,53.88,53.82,53.88,18451.0,45.515,45.5658,45.515,45.5658,18451.0
2019-10-21 13:35:00,53.88,53.88,53.81,53.82,19750.0,45.5658,45.5658,45.5066,45.515,19750.0
2019-10-21 13:40:00,53.81,53.81,53.78,53.8,20796.0,45.5066,45.5066,45.4812,45.4981,20796.0
2019-10-21 13:45:00,53.8,53.82,53.76,53.76,55422.0,45.4981,45.515,45.4643,45.4643,55422.0
2019-10-21 13:50:00,53.77,53.77,53.71,53.72,48924.0,45.4727,45.4727,45.422,45.4305,48924.0
2019-10-21 13:55:00,53.72,53.79,53.72,53.79,22773.0,45.4305,45.4896,45.4305,45.4896,22773.0
2019-10-21 14:00:00,53.79,53.82,53.78,53.78,19429.0,45.4896,45.515,45.4812,45.4812,19429.0
2019-10-21 14:05:00,53.78,53.85,53.78,53.84,33914.0,45.4812,45.5404,45.4812,45.5319,33914.0
2019-10-21 14:10:00,53.84,53.89,53.84,53.89,15723.0,45.5319,45.5742,45.5319,45.5742,15723.0
2019-10-21 14:15:00,53.9,53.9,53.86,53.88,13465.0,45.5827,45.5827,45.5488,45.5658,13465.0
2019-10-21 14:20:00,53.88,53.9,53.86,53.9,20471.0,45.5658,45.5827,45.5488,45.5827,20471.0
2019-10-21 14:25:00,53.91,53.93,53.88,53.92,15178.0,45.5911,45.608,45.5658,45.5996,15178.0
2019-10-21 14:30:00,53.91,53.96,53.91,53.92,21612.0,45.5911,45.6334,45.5911,45.5996,21612.0
2019-10-21 14:35:00,53.91,53.93,53.9,53.92,8011.0,45.5911,45.608,45.5827,45.5996,8011.0
2019-10-21 14:40:00,53.92,53.93,53.88,53.9,20704.0,45.5996,45.608,45.5658,45.5827,20704.0
2019-10-21 14:45:00,53.9,53.96,53.9,53.94,10597.0,45.5827,45.6334,45.5827,45.6165,10597.0
2019-10-21 14:50:00,53.94,53.97,53.92,53.96,27351.0,45.6165,45.6419,45.5996,45.6334,27351.0
2019-10-21 14:55:00,53.96,53.98,53.93,53.98,41746.0,45.6334,45.6503,45.608,45.6503,41746.0
2019-10-21 15:00:00,53.98,54.0,53.97,53.99,26241.0,45.6503,45.6672,45.6419,45.6588,26241.0
2019-10-21 15:05:00,53.98,54.0,53.95,53.99,43524.0,45.6503,45.6672,45.625,45.6588,43524.0
2019-10-21 15:10:00,53.99,54.01,53.98,53.98,75968.0,45.6588,45.6757,45.6503,45.6503,75968.0
2019-10-21 15:15:00,53.99,54.03,53.99,54.0,56793.0,45.6588,45.6926,45.6588,45.6672,56793.0
2019-10-21 15:20:00,54.0,54.03,53.98,54.0,89858.0,45.6672,45.6926,45.6503,45.6672,89858.0
2019-10-21 15:25:00,54.0,54.05,53.99,54.05,51803.0,45.6672,45.7095,45.6588,45.7095,51803.0
2019-10-21 15:30:00,54.04,54.05,54.01,54.03,69235.0,45.7011,45.7095,45.6757,45.6926,69235.0
2019-10-21 15:35:00,54.03,54.03,53.99,54.02,44406.0,45.6926,45.6926,45.6588,45.6842,44406.0
2019-10-21 15:40:00,54.01,54.04,53.99,54.0,124441.0,45.6757,45.7011,45.6588,45.6672,124441.0
2019-10-21 15:45:00,53.99,54.02,53.98,53.99,86881.0,45.6588,45.6842,45.6503,45.6588,86881.0
2019-10-21 15:50:00,53.99,54.01,53.95,53.98,336263.0,45.6588,45.6757,45.625,45.6503,336263.0
2019-10-21 15:55:00,53.99,54.0,53.92,53.93,526305.0,45.6588,45.6672,45.5996,45.608,526305.0
2019-10-22 09:30:00,53.93,53.93,53.46,53.5,108101.0,45.608,45.608,45.2106,45.2444,108101.0
2019-10-22 09:35:00,53.48,53.49,53.34,53.38,74650.0,45.2275,45.2359,45.1091,45.1429,74650.0
2019-10-22 09:40:00,53.36,53.5,53.36,53.48,39472.0,45.126,45.2444,45.126,45.2275,39472.0
2019-10-22 09:45:00,53.48,53.52,53.36,53.46,482259.0,45.2275,45.2613,45.126,45.2106,482259.0
2019-10-22 09:50:00,53.46,53.51,53.43,53.46,24794.0,45.2106,45.2529,45.1852,45.2106,24794.0
2019-10-22 09:55:00,53.46,53.59,53.46,53.57,28781.0,45.2106,45.3205,45.2106,45.3036,28781.0
2019-10-22 10:00:00,53.58,53.62,53.54,53.59,45738.0,45.3121,45.3459,45.2782,45.3205,45738.0
2019-10-22 10:05:00,53.58,53.69,53.52,53.68,305227.0,45.3121,45.4051,45.2613,45.3966,305227.0
2019-10-22 10:10:00,53.68,53.74,53.67,53.73,38779.0,45.3966,45.4474,45.3882,45.4389,38779.0
2019-10-22 10:15:00,53.73,53.81,53.73,53.81,91117.0,45.4389,45.5066,45.4389,45.5066,91117.0
2019-10-22 10:20:00,53.81,53.86,53.78,53.84,112767.0,45.5066,45.5488,45.4812,45.5319,112767.0
2019-10-22 10:25:00,53.84,53.91,53.8,53.9,118611.0,45.5319,45.5911,45.4981,45.5827,118611.0
2019-10-22 10:30:00,53.91,53.95,53.87,53.9,20535.0,45.5911,45.625,45.5573,45.5827,20535.0
2019-10-22 10:35:00,53.91,54.0,53.89,54.0,46208.0,45.5911,45.6672,45.5742,45.6672,46208.0
2019-10-22 10:40:00,54.01,54.05,53.97,54.02,52566.0,45.6757,45.7095,45.6419,45.6842,52566.0
2019-10-22 10:45:00,54.01,54.02,53.95,53.96,47733.0,45.6757,45.6842,45.625,45.6334,47733.0
2019-10-22 10:50:00,53.97,53.99,53.93,53.93,102549.0,45.6419,45.6588,45.608,45.608,102549.0
2019-10-22 10:55:00,53.92,53.99,53.89,53.99,48739.0,45.5996,45.6588,45.5742,45.6588,48739.0
2019-10-22 11:00:00,53.99,54.06,53.98,54.06,32811.0,45.6588,45.718,45.6503,45.718,32811.0
2019-10-22 11:05:00,54.07,54.14,54.06,54.06,40810.0,45.7264,45.7856,45.718,45.718,40810.0
2019-10-22 11:10:00,54.07,54.09,54.01,54.02,25728.0,45.7264,45.7434,45.6757,45.6842,25728.0
2019-10-22 11:15:00,54.03,54.1,54.03,54.09,37906.0,45.6926,45.7518,45.6926,45.7434,37906.0
2019-10-22 11:20:00,54.09,54.18,54.07,54.18,113828.0,45.7434,45.8195,45.7264,45.8195,113828.0
2019-10-22 11:25:00,54.17,54.19,54.12,54.14,57544.0,45.811,45.8279,45.7687,45.7856,57544.0
2019-10-22 11:30:00,54.13,54.17,54.09,54.16,197805.0,45.7772,45.811,45.7434,45.8026,197805.0
2019-10-22 11:35:00,54.16,54.17,54.13,54.16,47229.0,45.8026,45.811,45.7772,45.8026,47229.0
2019-10-22 11:40:00,54.17,54.25,54.17,54.25,129792.0,45.811,45.8787,45.811,45.8787,129792.0
2019-10-22 11:45:00,54.25,54.27,54.22,54.25,95000.0,45.8787,45.8956,45.8533,45.8787,95000.0
2019-10-22 11:50:00,54.25,54.33,54.24,54.32,68352.0,45.8787,45.9463,45.8702,45.9379,68352.0
2019-10-22 11:55:00,54.33,54.35,54.3,54.34,67597.0,45.9463,45.9632,45.921,45.9548,67597.0
2019-10-22 12:00:00,54.34,54.42,54.34,54.39,113887.0,45.9548,46.0224,45.9548,45.9971,113887.0
2019-10-22 12:05:00,54.38,54.49,54.37,54.48,76527.0,45.9886,46.0816,45.9801,46.0732,76527.0
2019-10-22 12:10:00,54.48,54.55,54.47,54.55,182462.0,46.0732,46.1324,46.0647,46.1324,182462.0
2019-10-22 12:15:00,54.55,54.58,54.51,54.56,189190.0,46.1324,46.1577,46.0985,46.1408,189190.0
2019-10-22 12:20:00,54.56,54.63,54.55,54.61,30930.0,46.1408,46.2,46.1324,46.1831,30930.0
2019-10-22 12:25:00,54.62,54.66,54.62,54.65,61306.0,46.1916,46.2254,46.1916,46.2169,61306.0
2019-10-22 12:30:00,54.65,54.68,54.62,54.62,56641.0,46.2169,46.2423,46.1916,46.1916,56641.0
2019-10-22 12:35:00,54.62,54.66,54.6,54.6,27553.0,46.1916,46.2254,46.1747,46.1747,27553.0
2019-10-22 12:40:00,54.59,54.61,54.56,54.58,86773.0,46.1662,46.1831,46.1408,46.1577,86773.0
2019-10-22 12:45:00,54.58,54.59,54.55,54.58,20259.0,46.1577,46.1662,46.1324,46.1577,20259.0
2019-10-22 12:50:00,54.57,54.57,54.49,54.5,39018.0,46.1493,46.1493,46.0816,46.0901,39018.0
2019-10-22 12:55:00,54.51,54.53,54.48,54.48,11308.0,46.0985,46.1155,46.0732,46.0732,11308.0
2019-10-22 13:00:00,54.47,54.48,54.44,54.45,18057.0,46.0647,46.0732,46.0393,46.0478,18057.0
2019-10-22 13:05:00,54.45,54.46,54.41,54.45,67297.0,46.0478,46.0563,46.014,46.0478,67297.0
2019-10-22 13:10:00,54.46,54.5,54.44,54.5,12823.0,46.0563,46.0901,46.0393,46.0901,12823.0
2019-10-22 13:15:00,54.5,54.51,54.45,54.47,24750.0,46.0901,46.0985,46.0478,46.0647,24750.0
2019-10-22 13:20:00,54.48,54.49,54.41,54.41,77540.0,46.0732,46.0816,46.014,46.014,77540.0
2019-10-22 13:25:00,54.42,54.48,54.41,54.45,73671.0,46.0224,46.0732,46.014,46.0478,73671.0
2019-10-22 13:30:00,54.45,54.51,54.44,54.51,16570.0,46.0478,46.0985,46.0393,46.0985,16570.0
2019-10-22 13:35:00,54.51,54.59,54.51,54.57,51038.0,46.0985,46.1662,46.0985,46.1493,51038.0
2019-10-22 13:40:00,54.57,54.6,54.56,54.58,30042.0,46.1493,46.1747,46.1408,46.1577,30042.0
2019-10-22 13:45:00,54.58,54.58,54.52,54.52,30230.0,46.1577,46.1577,46.107,46.107,30230.0
2019-10-22 13:50:00,54.51,54.58,54.51,54.56,34932.0,46.0985,46.1577,46.0985,46.1408,34932.0
2019-10-22 13:55:00,54.56,54.59,54.53,54.58,45591.0,46.1408,46.1662,46.1155,46.1577,45591.0
2019-10-22 14:00:00,54.59,54.63,54.58,54.61,60496.0,46.1662,46.2,46.1577,46.1831,60496.0
2019-10-22 14:05:00,54.61,54.71,54.61,54.69,126690.0,46.1831,46.2677,46.1831,46.2508,126690.0
2019-10-22 14:10:00,54.69,54.75,54.68,54.72,113830.0,46.2508,46.3015,46.2423,46.2761,113830.0
2019-10-22 14:15:00,54.72,54.77,54.72,54.77,46306.0,46.2761,46.3184,46.2761,46.3184,46306.0
2019-10-22 14:20:00,54.77,54.77,54.67,54.67,92791.0,46.3184,46.3184,46.2339,46.2339,92791.0
2019-10-22 14:25:00,54.67,54.7,54.63,54.66,22963.0,46.2339,46.2592,46.2,46.2254,22963.0
2019-10-22 14:30:00,54.67,54.69,54.43,54.46,115048.0,46.2339,46.2508,46.0309,46.0563,115048.0
2019-10-22 14:35:00,54.46,54.59,54.45,54.58,125162.0,46.0563,46.1662,46.0478,46.1577,125162.0
2019-10-22 14:40:00,54.58,54.58,54.52,54.56,24772.0,46.1577,46.1577,46.107,46.1408,24772.0
2019-10-22 14:45:00,54.56,54.56,54.43,54.5,63620.0,46.1408,46.1408,46.0309,46.0901,63620.0
2019-10-22 14:50:00,54.49,54.49,54.39,54.41,211220.0,46.0816,46.0816,45.9971,46.014,211220.0
2019-10-22 14:55:00,54.41,54.45,54.41,54.45,167660.0,46.014,46.0478,46.014,46.0478,167660.0
2019-10-22 15:00:00,54.46,54.46,54.3,54.31,168323.0,46.0563,46.0563,45.921,45.9294,168323.0
2019-10-22 15:05:00,54.31,54.36,54.28,54.34,92367.0,45.9294,45.9717,45.904,45.9548,92367.0
2019-10-22 15:10:00,54.33,54.33,54.26,54.29,97648.0,45.9463,45.9463,45.8871,45.9125,97648.0
2019-10-22 15:15:00,54.29,54.34,54.28,54.32,115170.0,45.9125,45.9548,45.904,45.9379,115170.0
2019-10-22 15:20:00,54.31,54.34,54.28,54.33,29626.0,45.9294,45.9548,45.904,45.9463,29626.0
2019-10-22 15:25:00,54.33,54.39,54.32,54.37,100612.0,45.9463,45.9971,45.9379,45.9801,100612.0
2019-10-22 15:30:00,54.36,54.43,54.35,54.4,81449.0,45.9717,46.0309,45.9632,46.0055,81449.0
2019-10-22 15:35:00,54.4,54.4,54.36,54.39,33424.0,46.0055,46.0055,45.9717,45.9971,33424.0
2019-10-22 15:40:00,54.39,54.39,54.33,54.33,34283.0,45.9971,45.9971,45.9463,45.9463,34283.0
2019-10-22 15:45:00,54.33,54.34,54.23,54.24,195302.0,45.9463,45.9548,45.8618,45.8702,195302.0
2019-10-22 15:50:00,54.24,54.28,54.22,54.23,155963.0,45.8702,45.904,45.8533,45.8618,155963.0
2019-10-22 15:55:00,54.24,54.25,54.14,54.16,504713.0,45.8702,45.8787,45.7856,45.8026,504713.0
2019-10-23 09:30:00,53.99,54.36,53.96,54.24,27682.0,45.6588,45.9717,45.6334,45.8702,27682.0
2019-10-23 09:35:00,54.24,54.26,54.04,54.2,66489.0,45.8702,45.8871,45.7011,45.8364,66489.0
2019-10-23 09:40:00,54.2,54.26,54.15,54.19,98874.0,45.8364,45.8871,45.7941,45.8279,98874.0
2019-10-23 09:45:00,54.2,54.29,54.17,54.29,89109.0,45.8364,45.9125,45.811,45.9125,89109.0
2019-10-23 09:50:00,54.29,54.3,54.12,54.14,56986.0,45.9125,45.921,45.7687,45.7856,56986.0
2019-10-23 09:55:00,54.14,54.14,54.03,54.12,67836.0,45.7856,45.7856,45.6926,45.7687,67836.0
2019-10-23 10:00:00,54.11,54.14,54.01,54.02,85609.0,45.7603,45.7856,45.6757,45.6842,85609.0
2019-10-23 10:05:00,54.01,54.01,53.86,53.86,177955.0,45.6757,45.6757,45.5488,45.5488,177955.0
2019-10-23 10:10:00,53.87,53.93,53.78,53.89,169043.0,45.5573,45.608,45.4812,45.5742,169043.0
2019-10-23 10:15:00,53.89,53.98,53.86,53.95,49081.0,45.5742,45.6503,45.5488,45.625,49081.0
2019-10-23 10:20:00,53.95,54.02,53.92,53.95,72104.0,45.625,45.6842,45.5996,45.625,72104.0
2019-10-23 10:25:00,53.95,54.02,53.92,54.01,37394.0,45.625,45.6842,45.5996,45.6757,37394.0
2019-10-23 10:30:00,54.02,54.08,54.01,54.04,78888.0,45.6842,45.7349,45.6757,45.7011,78888.0
2019-10-23 10:35:00,54.04,54.12,54.02,54.12,57187.0,45.7011,45.7687,45.6842,45.7687,57187.0
2019-10-23 10:40:00,54.12,54.18,54.1,54.18,26187.0,45.7687,45.8195,45.7518,45.8195,26187.0
2019-10-23 10:45:00,54.18,54.24,54.16,54.19,34743.0,45.8195,45.8702,45.8026,45.8279,34743.0
2019-10-23 10:50:00,54.19,54.23,54.14,54.23,28298.0,45.8279,45.8618,45.7856,45.8618,28298.0
2019-10-23 10:55:00,54.22,54.22,54.15,54.16,39649.0,45.8533,45.8533,45.7941,45.8026,39649.0
2019-10-23 11:00:00,54.16,54.18,54.11,54.13,54365.0,45.8026,45.8195,45.7603,45.7772,54365.0
2019-10-23 11:05:00,54.14,54.16,54.09,54.14,90232.0,45.7856,45.8026,45.7434,45.7856,90232.0
2019-10-23 11:10:00,54.14,54.14,54.05,54.11,42136.0,45.7856,45.7856,45.7095,45.7603,42136.0
2019-10-23 11:15:00,54.12,54.12,54.02,54.02,21235.0,45.7687,45.7687,45.6842,45.6842,21235.0
2019-10-23 11:20:00,54.03,54.09,54.03,54.05,40705.0,45.6926,45.7434,45.6926,45.7095,40705.0
2019-10-23 11:25:00,54.05,54.06,53.97,54.05,124521.0,45.7095,45.718,45.6419,45.7095,124521.0
2019-10-23 11:30:00,54.05,54.1,54.01,54.08,33795.0,45.7095,45.7518,45.6757,45.7349,33795.0
2019-10-23 11:35:00,54.08,54.13,54.08,54.13,68832.0,45.7349,45.7772,45.7349,45.7772,68832.0
2019-10-23 11:40:00,54.14,54.18,54.13,54.15,29372.0,45.7856,45.8195,45.7772,45.7941,29372.0
2019-10-23 11:45:00,54.15,54.19,54.14,54.16,15021.0,45.7941,45.8279,45.7856,45.8026,15021.0
2019-10-23 11:50:00,54.17,54.18,54.13,54.16,24106.0,45.811,45.8195,45.7772,45.8026,24106.0
2019-10-23 11:55:00,54.16,54.19,54.13,54.15,15010.0,45.8026,45.8279,45.7772,45.7941,15010.0
2019-10-23 12:00:00,54.16,54.19,54.14,54.18,15984.0,45.8026,45.8279,45.7856,45.8195,15984.0
2019-10-23 12:05:00,54.18,54.23,54.17,54.23,25047.0,45.8195,45.8618,45.811,45.8618,25047.0
2019-10-23 12:10:00,54.23,54.25,54.19,54.19,44220.0,45.8618,45.8787,45.8279,45.8279,44220.0
2019-10-23 12:15:00,54.19,54.24,54.19,54.2,12944.0,45.8279,45.8702,45.8279,45.8364,12944.0
2019-10-23 12:20:00,54.21,54.26,54.2,54.22,53200.0,45.8448,45.8871,45.8364,45.8533,53200.0
2019-10-23 12:25:00,54.22,54.25,54.19,54.2,64666.0,45.8533,45.8787,45.8279,45.8364,64666.0
2019-10-23 12:30:00,54.2,54.27,54.2,54.22,87558.0,45.8364,45.8956,45.8364,45.8533,87558.0
2019-10-23 12:35:00,54.22,54.24,54.18,54.21,41541.0,45.8533,45.8702,45.8195,45.8448,41541.0
2019-10-23 12:40:00,54.21,54.24,54.18,54.19,60088.0,45.8448,45.8702,45.8195,45.8279,60088.0
2019-10-23 12:45:00,54.19,54.19,54.16,54.17,82697.0,45.8279,45.8279,45.8026,45.811,82697.0
2019-10-23 12:50:00,54.18,54.19,54.15,54.19,28076.0,45.8195,45.8279,45.7941,45.8279,28076.0
2019-10-23 12:55:00,54.17,54.17,54.11,54.12,25632.0,45.811,45.811,45.7603,45.7687,25632.0
2019-10-23 13:00:00,54.12,54.15,54.11,54.15,84912.0,45.7687,45.7941,45.7603,45.7941,84912.0
2019-10-23 13:05:00,54.16,54.16,54.1,54.15,67909.0,45.8026,45.8026,45.7518,45.7941,67909.0
2019-10-23 13:10:00,54.15,54.15,54.04,54.04,46630.0,45.7941,45.7941,45.7011,45.7011,46630.0
2019-10-23 13:15:00,54.04,54.06,54.02,54.02,23832.0,45.7011,45.718,45.6842,45.6842,23832.0
2019-10-23 13:20:00,54.04,54.08,54.02,54.06,50845.0,45.7011,45.7349,45.6842,45.718,50845.0
2019-10-23 13:25:00,54.06,54.08,54.03,54.06,33746.0,45.718,45.7349,45.6926,45.718,33746.0
2019-10-23 13:30:00,54.06,54.11,54.03,54.09,13579.0,45.718,45.7603,45.6926,45.7434,13579.0
2019-10-23 13:35:00,54.07,54.11,54.06,54.08,52004.0,45.7264,45.7603,45.718,45.7349,52004.0
2019-10-23 13:40:00,54.07,54.08,54.01,54.06,33686.0,45.7264,45.7349,45.6757,45.718,33686.0
2019-10-23 13:45:00,54.06,54.11,54.06,54.11,24828.0,45.718,45.7603,45.718,45.7603,24828.0
2019-10-23 13:50:00,54.1,54.1,54.04,54.05,14471.0,45.7518,45.7518,45.7011,45.7095,14471.0
2019-10-23 13:55:00,54.05,54.09,54.03,54.09,13798.0,45.7095,45.7434,45.6926,45.7434,13798.0
2019-10-23 14:00:00,54.08,54.09,54.02,54.03,75096.0,45.7349,45.7434,45.6842,45.6926,75096.0
2019-10-23 14:05:00,54.03,54.06,54.01,54.05,26846.0,45.6926,45.718,45.6757,45.7095,26846.0
2019-10-23 14:10:00,54.05,54.09,54.05,54.07,22621.0,45.7095,45.7434,45.7095,45.7264,22621.0
2019-10-23 14:15:00,54.07,54.09,54.05,54.07,47132.0,45.7264,45.7434,45.7095,45.7264,47132.0
2019-10-23 14:20:00,54.07,54.08,54.05,54.07,41481.0,45.7264,45.7349,45.7095,45.7264,41481.0
2019-10-23 14:25:00,54.07,54.08,54.01,54.03,41083.0,45.7264,45.7349,45.6757,45.6926,41083.0
2019-10-23 14:30:00,54.02,54.04,54.0,54.03,20468.0,45.6842,45.7011,45.6672,45.6926,20468.0
2019-10-23 14:35:00,54.03,54.08,54.03,54.08,51108.0,45.6926,45.7349,45.6926,45.7349,51108.0
2019-10-23 14:40:00,54.08,54.11,54.07,54.1,15768.0,45.7349,45.7603,45.7264,45.7518,15768.0
2019-10-23 14:45:00,54.1,54.1,54.04,54.09,33079.0,45.7518,45.7518,45.7011,45.7434,33079.0
2019-10-23 14:50:00,54.09,54.1,54.05,54.05,17227.0,45.7434,45.7518,45.7095,45.7095,17227.0
2019-10-23 14:55:00,54.05,54.06,54.03,54.05,26933.0,45.7095,45.718,45.6926,45.7095,26933.0
2019-10-23 15:00:00,54.03,54.06,54.0,54.01,28018.0,45.6926,45.718,45.6672,45.6757,28018.0
2019-10-23 15:05:00,54.02,54.07,54.02,54.06,40738.0,45.6842,45.7264,45.6842,45.718,40738.0
2019-10-23 15:10:00,54.06,54.09,54.06,54.08,148546.0,45.718,45.7434,45.718,45.7349,148546.0
2019-10-23 15:15:00,54.08,54.11,54.08,54.1,96763.0,45.7349,45.7603,45.7349,45.7518,96763.0
2019-10-23 15:20:00,54.1,54.13,54.1,54.12,87235.0,45.7518,45.7772,45.7518,45.7687,87235.0
2019-10-23 15:25:00,54.12,54.14,54.08,54.14,60236.0,45.7687,45.7856,45.7349,45.7856,60236.0
2019-10-23 15:30:00,54.14,54.15,54.11,54.13,124207.0,45.7856,45.7941,45.7603,45.7772,124207.0
2019-10-23 15:35:00,54.12,54.16,54.1,54.12,150590.0,45.7687,45.8026,45.7518,45.7687,150590.0
2019-10-23 15:40:00,54.12,54.14,54.1,54.13,83313.0,45.7687,45.7856,45.7518,45.7772,83313.0
2019-10-23 15:45:00,54.13,54.16,54.12,54.16,101370.0,45.7772,45.8026,45.7687,45.8026,101370.0
2019-10-23 15:50:00,54.16,54.24,54.15,54.22,400420.0,45.8026,45.8702,45.7941,45.8533,400420.0
2019-10-23 15:55:00,54.22,54.3,54.21,54.29,411375.0,45.8533,45.921,45.8448,45.9125,411375.0
2019-10-24 09:30:00,54.37,54.48,54.24,54.3,32630.0,45.9801,46.0732,45.8702,45.921,32630.0
2019-10-24 09:35:00,54.28,54.28,54.05,54.09,69197.0,45.904,45.904,45.7095,45.7434,69197.0
2019-10-24 09:40:00,54.09,54.24,54.08,54.1,30852.0,45.7434,45.8702,45.7349,45.7518,30852.0
2019-10-24 09:45:00,54.11,54.13,53.97,53.98,42133.0,45.7603,45.7772,45.6419,45.6503,42133.0
2019-10-24 09:50:00,53.98,53.98,53.86,53.91,88757.0,45.6503,45.6503,45.5488,45.5911,88757.0
2019-10-24 09:55:00,53.91,53.97,53.8,53.91,104276.0,45.5911,45.6419,45.4981,45.5911,104276.0
2019-10-24 10:00:00,53.91,53.93,53.74,53.75,33449.0,45.5911,45.608,45.4474,45.4558,33449.0
2019-10-24 10:05:00,53.73,53.74,53.68,53.7,41381.0,45.4389,45.4474,45.3966,45.4135,41381.0
2019-10-24 10:10:00,53.7,53.71,53.63,53.66,73653.0,45.4135,45.422,45.3543,45.3797,73653.0
2019-10-24 10:15:00,53.65,53.71,53.63,53.68,68803.0,45.3713,45.422,45.3543,45.3966,68803.0
2019-10-24 10:20:00,53.68,53.7,53.63,53.7,61348.0,45.3966,45.4135,45.3543,45.4135,61348.0
2019-10-24 10:25:00,53.69,53.7,53.63,53.64,136377.0,45.4051,45.4135,45.3543,45.3628,136377.0
2019-10-24 10:30:00,53.63,53.64,53.56,53.61,68252.0,45.3543,45.3628,45.2951,45.3374,68252.0
2019-10-24 10:35:00,53.59,53.65,53.58,53.65,21263.0,45.3205,45.3713,45.3121,45.3713,21263.0
2019-10-24 10:40:00,53.65,53.7,53.63,53.68,69625.0,45.3713,45.4135,45.3543,45.3966,69625.0
2019-10-24 10:45:00,53.68,53.69,53.64,53.66,13602.0,45.3966,45.4051,45.3628,45.3797,13602.0
2019-10-24 10:50:00,53.67,53.69,53.65,53.66,27377.0,45.3882,45.4051,45.3713,45.3797,27377.0
2019-10-24 10:55:00,53.66,53.71,53.65,53.69,27783.0,45.3797,45.422,45.3713,45.4051,27783.0
2019-10-24 11:00:00,53.69,53.77,53.69,53.77,32757.0,45.4051,45.4727,45.4051,45.4727,32757.0
2019-10-24 11:05:00,53.76,53.87,53.75,53.87,28117.0,45.4643,45.5573,45.4558,45.5573,28117.0
2019-10-24 11:10:00,53.87,53.91,53.83,53.83,22586.0,45.5573,45.5911,45.5235,45.5235,22586.0
2019-10-24 11:15:00,53.83,53.88,53.82,53.88,59302.0,45.5235,45.5658,45.515,45.5658,59302.0
2019-10-24 11:20:00,53.88,53.95,53.88,53.91,15274.0,45.5658,45.625,45.5658,45.5911,15274.0
2019-10-24 11:25:00,53.91,54.0,53.91,53.98,27801.0,45.5911,45.6672,45.5911,45.6503,27801.0
2019-10-24 11:30:00,53.98,54.03,53.95,53.97,144679.0,45.6503,45.6926,45.625,45.6419,144679.0
2019-10-24 11:35:00,53.98,53.99,53.78,53.78,25252.0,45.6503,45.6588,45.4812,45.4812,25252.0
2019-10-24 11:40:00,53.79,53.81,53.78,53.8,16801.0,45.4896,45.5066,45.4812,45.4981,16801.0
2019-10-24 11:45:00,53.8,53.84,53.78,53.78,17144.0,45.4981,45.5319,45.4812,45.4812,17144.0
2019-10-24 11:50:00,53.78,53.81,53.71,53.79,52931.0,45.4812,45.5066,45.422,45.4896,52931.0
2019-10-24 11:55:00,53.8,53.83,53.8,53.82,4090.0,45.4981,45.5235,45.4981,45.515,4090.0
2019-10-24 12:00:00,53.83,53.83,53.76,53.76,4902.0,45.5235,45.5235,45.4643,45.4643,4902.0
2019-10-24 12:05:00,53.76,53.76,53.67,53.7,15992.0,45.4643,45.4643,45.3882,45.4135,15992.0
2019-10-24 12:10:00,53.7,53.71,53.64,53.65,78426.0,45.4135,45.422,45.3628,45.3713,78426.0
2019-10-24 12:15:00,53.64,53.65,53.55,53.58,78540.0,45.3628,45.3713,45.2867,45.3121,78540.0
2019-10-24 12:20:00,53.58,53.64,53.58,53.63,57562.0,45.3121,45.3628,45.3121,45.3543,57562.0
2019-10-24 12:25:00,53.62,53.67,53.62,53.67,71619.0,45.3459,45.3882,45.3459,45.3882,71619.0
2019-10-24 12:30:00,53.68,53.71,53.66,53.71,8979.0,45.3966,45.422,45.3797,45.422,8979.0
2019-10-24 12:35:00,53.7,53.78,53.7,53.78,6572.0,45.4135,45.4812,45.4135,45.4812,6572.0
2019-10-24 12:40:00,53.78,53.78,53.73,53.74,8596.0,45.4812,45.4812,45.4389,45.4474,8596.0
2019-10-24 12:45:00,53.73,53.76,53.72,53.75,5029.0,45.4389,45.4643,45.4305,45.4558,5029.0
2019-10-24 12:50:00,53.74,53.74,53.69,53.69,8350.0,45.4474,45.4474,45.4051,45.4051,8350.0
2019-10-24 12:55:00,53.69,53.7,53.6,53.64,9524.0,45.4051,45.4135,45.329,45.3628,9524.0
2019-10-24 13:00:00,53.65,53.67,53.64,53.66,5814.0,45.3713,45.3882,45.3628,45.3797,5814.0
2019-10-24 13:05:00,53.67,53.69,53.64,53.65,10862.0,45.3882,45.4051,45.3628,45.3713,10862.0
2019-10-24 13:10:00,53.64,53.71,53.64,53.69,4040.0,45.3628,45.422,45.3628,45.4051,4040.0
2019-10-24 13:15:00,53.68,53.68,53.65,53.67,5250.0,45.3966,45.3966,45.3713,45.3882,5250.0
2019-10-24 13:20:00,53.66,53.67,53.63,53.66,10693.0,45.3797,45.3882,45.3543,45.3797,10693.0
2019-10-24 13:25:00,53.65,53.65,53.61,53.64,21364.0,45.3713,45.3713,45.3374,45.3628,21364.0
2019-10-24 13:30:00,53.64,53.65,53.6,53.6,39806.0,45.3628,45.3713,45.329,45.329,39806.0
2019-10-24 13:35:00,53.61,53.63,53.58,53.58,52742.0,45.3374,45.3543,45.3121,45.3121,52742.0
2019-10-24 13:40:00,53.58,53.61,53.58,53.6,31307.0,45.3121,45.3374,45.3121,45.329,31307.0
2019-10-24 13:45:00,53.6,53.62,53.57,53.61,88830.0,45.329,45.3459,45.3036,45.3374,88830.0
2019-10-24 13:50:00,53.61,53.64,53.6,53.64,34385.0,45.3374,45.3628,45.329,45.3628,34385.0
2019-10-24 13:55:00,53.63,53.71,53.62,53.71,12301.0,45.3543,45.422,45.3459,45.422,12301.0
2019-10-24 14:00:00,53.71,53.73,53.7,53.72,50282.0,45.422,45.4389,45.4135,45.4305,50282.0
2019-10-24 14:05:00,53.72,53.76,53.72,53.76,7657.0,45.4305,45.4643,45.4305,45.4643,7657.0
2019-10-24 14:10:00,53.76,53.84,53.75,53.84,20911.0,45.4643,45.5319,45.4558,45.5319,20911.0
2019-10-24 14:15:00,53.83,53.84,53.81,53.83,20033.0,45.5235,45.5319,45.5066,45.5235,20033.0
2019-10-24 14:20:00,53.82,53.84,53.8,53.82,10975.0,45.515,45.5319,45.4981,45.515,10975.0
2019-10-24 14:25:00,53.82,53.84,53.8,53.82,15980.0,45.515,45.5319,45.4981,45.515,15980.0
2019-10-24 14:30:00,53.83,53.9,53.82,53.89,16616.0,45.5235,45.5827,45.515,45.5742,16616.0
2019-10-24 14:35:00,53.89,53.89,53.86,53.89,7100.0,45.5742,45.5742,45.5488,45.5742,7100.0
2019-10-24 14:40:00,53.89,53.9,53.84,53.87,57875.0,45.5742,45.5827,45.5319,45.5573,57875.0
2019-10-24 14:45:00,53.87,53.89,53.86,53.88,8600.0,45.5573,45.5742,45.5488,45.5658,8600.0
2019-10-24 14:50:00,53.89,53.91,53.88,53.91,6973.0,45.5742,45.5911,45.5658,45.5911,6973.0
2019-10-24 14:55:00,53.91,53.92,53.89,53.89,22775.0,45.5911,45.5996,45.5742,45.5742,22775.0
2019-10-24 15:00:00,53.89,53.95,53.88,53.94,24695.0,45.5742,45.625,45.5658,45.6165,24695.0
2019-10-24 15:05:00,53.93,53.94,53.89,53.91,21285.0,45.608,45.6165,45.5742,45.5911,21285.0
2019-10-24 15:10:00,53.91,53.93,53.91,53.91,18173.0,45.5911,45.608,45.5911,45.5911,18173.0
2019-10-24 15:15:00,53.91,53.94,53.9,53.94,16977.0,45.5911,45.6165,45.5827,45.6165,16977.0
2019-10-24 15:20:00,53.93,53.94,53.88,53.88,38645.0,45.608,45.6165,45.5658,45.5658,38645.0
2019-10-24 15:25:00,53.88,53.94,53.88,53.89,15351.0,45.5658,45.6165,45.5658,45.5742,15351.0
2019-10-24 15:30:00,53.89,53.9,53.85,53.86,19739.0,45.5742,45.5827,45.5404,45.5488,19739.0
2019-10-24 15:35:00,53.85,53.91,53.84,53.87,22867.0,45.5404,45.5911,45.5319,45.5573,22867.0
2019-10-24 15:40:00,53.87,53.9,53.84,53.86,29146.0,45.5573,45.5827,45.5319,45.5488,29146.0
2019-10-24 15:45:00,53.86,53.89,53.85,53.87,29078.0,45.5488,45.5742,45.5404,45.5573,29078.0
2019-10-24 15:50:00,53.87,53.9,53.82,53.84,90392.0,45.5573,45.5827,45.515,45.5319,90392.0
2019-10-24 15:55:00,53.83,53.88,53.82,53.83,351460.0,45.5235,45.5658,45.515,45.5235,351460.0
2019-10-25 09:30:00,53.75,54.13,53.75,54.05,27517.0,45.4558,45.7772,45.4558,45.7095,27517.0
2019-10-25 09:35:00,54.08,54.18,54.06,54.06,70277.0,45.7349,45.8195,45.718,45.718,70277.0
2019-10-25 09:40:00,54.06,54.23,54.06,54.14,51260.0,45.718,45.8618,45.718,45.7856,51260.0
2019-10-25 09:45:00,54.14,54.22,54.07,54.09,38643.0,45.7856,45.8533,45.7264,45.7434,38643.0
2019-10-25 09:50:00,54.09,54.23,54.09,54.21,20836.0,45.7434,45.8618,45.7434,45.8448,20836.0
2019-10-25 09:55:00,54.23,54.26,54.16,54.17,124760.0,45.8618,45.8871,45.8026,45.811,124760.0
2019-10-25 10:00:00,54.2,54.23,54.16,54.21,42289.0,45.8364,45.8618,45.8026,45.8448,42289.0
2019-10-25 10:05:00,54.2,54.27,54.2,54.25,26561.0,45.8364,45.8956,45.8364,45.8787,26561.0
2019-10-25 10:10:00,54.24,54.3,54.2,54.29,27881.0,45.8702,45.921,45.8364,45.9125,27881.0
2019-10-25 10:15:00,54.28,54.34,54.26,54.34,33447.0,45.904,45.9548,45.8871,45.9548,33447.0
2019-10-25 10:20:00,54.34,54.4,54.33,54.37,103635.0,45.9548,46.0055,45.9463,45.9801,103635.0
2019-10-25 10:25:00,54.38,54.43,54.34,54.36,49584.0,45.9886,46.0309,45.9548,45.9717,49584.0
2019-10-25 10:30:00,54.37,54.39,54.3,54.3,30598.0,45.9801,45.9971,45.921,45.921,30598.0
2019-10-25 10:35:00,54.3,54.34,54.27,54.34,58006.0,45.921,45.9548,45.8956,45.9548,58006.0
2019-10-25 10:40:00,54.34,54.36,54.3,54.35,23144.0,45.9548,45.9717,45.921,45.9632,23144.0
2019-10-25 10:45:00,54.34,54.38,54.31,54.36,33180.0,45.9548,45.9886,45.9294,45.9717,33180.0
2019-10-25 10:50:00,54.35,54.39,54.33,54.39,51980.0,45.9632,45.9971,45.9463,45.9971,51980.0
2019-10-25 10:55:00,54.38,54.39,54.34,54.39,36296.0,45.9886,45.9971,45.9548,45.9971,36296.0
2019-10-25 11:00:00,54.38,54.42,54.36,54.4,27793.0,45.9886,46.0224,45.9717,46.0055,27793.0
2019-10-25 11:05:00,54.41,54.43,54.39,54.41,19781.0,46.014,46.0309,45.9971,46.014,19781.0
2019-10-25 11:10:00,54.41,54.46,54.4,54.44,46998.0,46.014,46.0563,46.0055,46.0393,46998.0
2019-10-25 11:15:00,54.44,54.53,54.44,54.51,30913.0,46.0393,46.1155,46.0393,46.0985,30913.0
2019-10-25 11:20:00,54.51,54.59,54.51,54.58,31561.0,46.0985,46.1662,46.0985,46.1577,31561.0
2019-10-25 11:25:00,54.59,54.65,54.59,54.65,59766.0,46.1662,46.2169,46.1662,46.2169,59766.0
2019-10-25 11:30:00,54.66,54.67,54.59,54.6,74907.0,46.2254,46.2339,46.1662,46.1747,74907.0
2019-10-25 11:35:00,54.61,54.63,54.56,54.61,108461.0,46.1831,46.2,46.1408,46.1831,108461.0
2019-10-25 11:40:00,54.6,54.61,54.53,54.57,36520.0,46.1747,46.1831,46.1155,46.1493,36520.0
2019-10-25 11:45:00,54.58,54.61,54.55,54.57,17595.0,46.1577,46.1831,46.1324,46.1493,17595.0
2019-10-25 11:50:00,54.58,54.63,54.57,54.63,29627.0,46.1577,46.2,46.1493,46.2,29627.0
2019-10-25 11:55:00,54.63,54.66,54.61,54.63,59362.0,46.2,46.2254,46.1831,46.2,59362.0
2019-10-25 12:00:00,54.63,54.67,54.57,54.57,17980.0,46.2,46.2339,46.1493,46.1493,17980.0
2019-10-25 12:05:00,54.57,54.58,54.52,54.52,9806.0,46.1493,46.1577,46.107,46.107,9806.0
2019-10-25 12:10:00,54.53,54.55,54.5,54.51,10692.0,46.1155,46.1324,46.0901,46.0985,10692.0
2019-10-25 12:15:00,54.5,54.56,54.5,54.56,67247.0,46.0901,46.1408,46.0901,46.1408,67247.0
2019-10-25 12:20:00,54.56,54.57,54.51,54.55,6240.0,46.1408,46.1493,46.0985,46.1324,6240.0
2019-10-25 12:25:00,54.55,54.56,54.52,54.55,7617.0,46.1324,46.1408,46.107,46.1324,7617.0
2019-10-25 12:30:00,54.56,54.58,54.55,54.55,10780.0,46.1408,46.1577,46.1324,46.1324,10780.0
2019-10-25 12:35:00,54.57,54.61,54.56,54.57,69926.0,46.1493,46.1831,46.1408,46.1493,69926.0
2019-10-25 12:40:00,54.55,54.6,54.55,54.58,7689.0,46.1324,46.1747,46.1324,46.1577,7689.0
2019-10-25 12:45:00,54.59,54.61,54.58,54.61,3951.0,46.1662,46.1831,46.1577,46.1831,3951.0
2019-10-25 12:50:00,54.61,54.64,54.61,54.62,14000.0,46.1831,46.2085,46.1831,46.1916,14000.0
2019-10-25 12:55:00,54.62,54.62,54.57,54.58,9440.0,46.1916,46.1916,46.1493,46.1577,9440.0
2019-10-25 13:00:00,54.58,54.61,54.56,54.58,31085.0,46.1577,46.1831,46.1408,46.1577,31085.0
2019-10-25 13:05:00,54.58,54.61,54.57,54.6,7283.0,46.1577,46.1831,46.1493,46.1747,7283.0
2019-10-25 13:10:00,54.6,54.61,54.54,54.54,9307.0,46.1747,46.1831,46.1239,46.1239,9307.0
2019-10-25 13:15:00,54.55,54.58,54.55,54.57,9668.0,46.1324,46.1577,46.1324,46.1493,9668.0
2019-10-25 13:20:00,54.58,54.58,54.5,54.5,9327.0,46.1577,46.1577,46.0901,46.0901,9327.0
2019-10-25 13:25:00,54.5,54.53,54.49,54.53,16519.0,46.0901,46.1155,46.0816,46.1155,16519.0
2019-10-25 13:30:00,54.54,54.54,54.45,54.46,13219.0,46.1239,46.1239,46.0478,46.0563,13219.0
2019-10-25 13:35:00,54.46,54.49,54.45,54.48,11358.0,46.0563,46.0816,46.0478,46.0732,11358.0
2019-10-25 13:40:00,54.48,54.5,54.46,54.5,16227.0,46.0732,46.0901,46.0563,46.0901,16227.0
2019-10-25 13:45:00,54.5,54.5,54.45,54.45,7779.0,46.0901,46.0901,46.0478,46.0478,7779.0
2019-10-25 13:50:00,54.46,54.48,54.44,54.45,8328.0,46.0563,46.0732,46.0393,46.0478,8328.0
2019-10-25 13:55:00,54.44,54.48,54.44,54.47,8769.0,46.0393,46.0732,46.0393,46.0647,8769.0
2019-10-25 14:00:00,54.48,54.52,54.46,54.47,25275.0,46.0732,46.107,46.0563,46.0647,25275.0
2019-10-25 14:05:00,54.47,54.47,54.43,54.43,11350.0,46.0647,46.0647,46.0309,46.0309,11350.0
2019-10-25 14:10:00,54.44,54.45,54.38,54.4,9194.0,46.0393,46.0478,45.9886,46.0055,9194.0
2019-10-25 14:15:00,54.4,54.41,54.37,54.4,8574.0,46.0055,46.014,45.9801,46.0055,8574.0
2019-10-25 14:20:00,54.4,54.43,54.39,54.43,9842.0,46.0055,46.0309,45.9971,46.0309,9842.0
2019-10-25 14:25:00,54.43,54.43,54.36,54.39,11896.0,46.0309,46.0309,45.9717,45.9971,11896.0
2019-10-25 14:30:00,54.38,54.4,54.37,54.38,6092.0,45.9886,46.0055,45.9801,45.9886,6092.0
2019-10-25 14:35:00,54.38,54.4,54.37,54.38,21909.0,45.9886,46.0055,45.9801,45.9886,21909.0
2019-10-25 14:40:00,54.38,54.42,54.37,54.39,6894.0,45.9886,46.0224,45.9801,45.9971,6894.0
2019-10-25 14:45:00,54.4,54.44,54.39,54.44,7722.0,46.0055,46.0393,45.9971,46.0393,7722.0
2019-10-25 14:50:00,54.44,54.44,54.41,54.43,34728.0,46.0393,46.0393,46.014,46.0309,34728.0
2019-10-25 14:55:00,54.42,54.43,54.4,54.41,19078.0,46.0224,46.0309,46.0055,46.014,19078.0
2019-10-25 15:00:00,54.4,54.4,54.37,54.38,14232.0,46.0055,46.0055,45.9801,45.9886,14232.0
2019-10-25 15:05:00,54.39,54.41,54.36,54.4,27241.0,45.9971,46.014,45.9717,46.0055,27241.0
2019-10-25 15:10:00,54.4,54.5,54.39,54.46,147502.0,46.0055,46.0901,45.9971,46.0563,147502.0
2019-10-25 15:15:00,54.47,54.51,54.47,54.48,22387.0,46.0647,46.0985,46.0647,46.0732,22387.0
2019-10-25 15:20:00,54.48,54.52,54.47,54.51,27857.0,46.0732,46.107,46.0647,46.0985,27857.0
2019-10-25 15:25:00,54.5,54.51,54.46,54.49,24448.0,46.0901,46.0985,46.0563,46.0816,24448.0
2019-10-25 15:30:00,54.49,54.52,54.48,54.48,79433.0,46.0816,46.107,46.0732,46.0732,79433.0
2019-10-25 15:35:00,54.48,54.49,54.44,54.47,92005.0,46.0732,46.0816,46.0393,46.0647,92005.0
2019-10-25 15:40:00,54.46,54.48,54.45,54.48,49702.0,46.0563,46.0732,46.0478,46.0732,49702.0
2019-10-25 15:45:00,54.48,54.48,54.4,54.41,34838.0,46.0732,46.0732,46.0055,46.014,34838.0
2019-10-25 15:50:00,54.42,54.43,54.37,54.4,218840.0,46.0224,46.0309,45.9801,46.0055,218840.0
2019-10-25 15:55:00,54.39,54.41,54.36,54.39,442464.0,45.9971,46.014,45.9717,45.9971,442464.0
2019-10-28 09:30:00,54.76,55.04,54.51,55.03,173491.0,46.31,46.5468,46.0985,46.5383,173491.0
2019-10-28 09:35:00,55.04,55.14,54.96,55.13,102122.0,46.5468,46.6313,46.4791,46.6229,102122.0
2019-10-28 09:40:00,55.13,55.14,54.91,54.96,49935.0,46.6229,46.6313,46.4368,46.4791,49935.0
2019-10-28 09:45:00,54.97,55.11,54.97,55.05,38671.0,46.4876,46.606,46.4876,46.5552,38671.0
2019-10-28 09:50:00,55.05,55.1,54.99,55.08,28230.0,46.5552,46.5975,46.5045,46.5806,28230.0
2019-10-28 09:55:00,55.07,55.1,55.0,55.01,27867.0,46.5721,46.5975,46.5129,46.5214,27867.0
2019-10-28 10:00:00,55.02,55.04,54.94,54.94,43990.0,46.5298,46.5468,46.4622,46.4622,43990.0
2019-10-28 10:05:00,54.93,54.98,54.9,54.97,50957.0,46.4537,46.496,46.4284,46.4876,50957.0
2019-10-28 10:10:00,54.97,55.03,54.93,54.93,32213.0,46.4876,46.5383,46.4537,46.4537,32213.0
2019-10-28 10:15:00,54.93,54.96,54.89,54.9,105195.0,46.4537,46.4791,46.4199,46.4284,105195.0
2019-10-28 10:20:00,54.91,55.09,54.9,55.09,189451.0,46.4368,46.589,46.4284,46.589,189451.0
2019-10-28 10:25:00,55.08,55.08,55.02,55.05,359709.0,46.5806,46.5806,46.5298,46.5552,359709.0
2019-10-28 10:30:00,55.05,55.07,55.04,55.05,469472.0,46.5552,46.5721,46.5468,46.5552,469472.0
2019-10-28 10:35:00,55.05,55.06,54.91,54.91,171119.0,46.5552,46.5637,46.4368,46.4368,171119.0
2019-10-28 10:40:00,54.92,54.92,54.87,54.89,150036.0,46.4453,46.4453,46.403,46.4199,150036.0
2019-10-28 10:45:00,54.89,54.94,54.85,54.92,50736.0,46.4199,46.4622,46.3861,46.4453,50736.0
2019-10-28 10:50:00,54.93,54.94,54.79,54.79,227788.0,46.4537,46.4622,46.3353,46.3353,227788.0
2019-10-28 10:55:00,54.8,54.84,54.76,54.78,302356.0,46.3438,46.3776,46.31,46.3269,302356.0
2019-10-28 11:00:00,54.78,54.81,54.77,54.8,174232.0,46.3269,46.3523,46.3184,46.3438,174232.0
2019-10-28 11:05:00,54.8,54.8,54.73,54.8,122895.0,46.3438,46.3438,46.2846,46.3438,122895.0
2019-10-28 11:10:00,54.79,54.85,54.77,54.78,161885.0,46.3353,46.3861,46.3184,46.3269,161885.0
2019-10-28 11:15:00,54.77,54.77,54.72,54.73,54557.0,46.3184,46.3184,46.2761,46.2846,54557.0
2019-10-28 11:20:00,54.73,54.8,54.71,54.79,14614.0,46.2846,46.3438,46.2677,46.3353,14614.0
2019-10-28 11:25:00,54.79,54.8,54.74,54.78,21076.0,46.3353,46.3438,46.2931,46.3269,21076.0
2019-10-28 11:30:00,54.78,54.8,54.73,54.75,131822.0,46.3269,46.3438,46.2846,46.3015,131822.0
2019-10-28 11:35:00,54.75,54.8,54.74,54.78,143193.0,46.3015,46.3438,46.2931,46.3269,143193.0
2019-10-28 11:40:00,54.78,54.79,54.75,54.79,41721.0,46.3269,46.3353,46.3015,46.3353,41721.0
2019-10-28 11:45:00,54.79,54.85,54.77,54.85,107162.0,46.3353,46.3861,46.3184,46.3861,107162.0
2019-10-28 11:50:00,54.85,54.9,54.84,54.85,297428.0,46.3861,46.4284,46.3776,46.3861,297428.0
2019-10-28 11:55:00,54.85,54.9,54.85,54.9,119873.0,46.3861,46.4284,46.3861,46.4284,119873.0
2019-10-28 12:00:00,54.9,54.93,54.88,54.91,75728.0,46.4284,46.4537,46.4115,46.4368,75728.0
2019-10-28 12:05:00,54.91,54.95,54.9,54.95,20827.0,46.4368,46.4706,46.4284,46.4706,20827.0
2019-10-28 12:10:00,54.95,55.0,54.94,55.0,205325.0,46.4706,46.5129,46.4622,46.5129,205325.0
2019-10-28 12:15:00,55.0,55.01,54.96,54.97,62974.0,46.5129,46.5214,46.4791,46.4876,62974.0
2019-10-28 12:20:00,54.98,55.05,54.97,55.04,19639.0,46.496,46.5552,46.4876,46.5468,19639.0
2019-10-28 12:25:00,55.05,55.05,55.03,55.04,84254.0,46.5552,46.5552,46.5383,46.5468,84254.0
2019-10-28 12:30:00,55.04,55.04,54.95,54.95,13828.0,46.5468,46.5468,46.4706,46.4706,13828.0
2019-10-28 12:35:00,54.95,54.98,54.94,54.95,10999.0,46.4706,46.496,46.4622,46.4706,10999.0
2019-10-28 12:40:00,54.95,55.02,54.94,54.97,14091.0,46.4706,46.5298,46.4622,46.4876,14091.0
2019-10-28 12:45:00,54.97,54.99,54.96,54.96,10248.0,46.4876,46.5045,46.4791,46.4791,10248.0
2019-10-28 12:50:00,54.96,54.97,54.92,54.95,31264.0,46.4791,46.4876,46.4453,46.4706,31264.0
2019-10-28 12:55:00,54.95,54.95,54.91,54.91,22815.0,46.4706,46.4706,46.4368,46.4368,22815.0
2019-10-28 13:00:00,54.92,54.97,54.91,54.93,17670.0,46.4453,46.4876,46.4368,46.4537,17670.0
2019-10-28 13:05:00,54.93,54.96,54.92,54.94,14749.0,46.4537,46.4791,46.4453,46.4622,14749.0
2019-10-28 13:10:00,54.93,54.94,54.9,54.91,12270.0,46.4537,46.4622,46.4284,46.4368,12270.0
2019-10-28 13:15:00,54.91,54.94,54.88,54.93,12398.0,46.4368,46.4622,46.4115,46.4537,12398.0
2019-10-28 13:20:00,54.93,54.94,54.85,54.85,19279.0,46.4537,46.4622,46.3861,46.3861,19279.0
2019-10-28 13:25:00,54.84,54.84,54.8,54.81,45508.0,46.3776,46.3776,46.3438,46.3523,45508.0
2019-10-28 13:30:00,54.8,54.82,54.79,54.8,48305.0,46.3438,46.3607,46.3353,46.3438,48305.0
2019-10-28 13:35:00,54.79,54.81,54.77,54.78,14990.0,46.3353,46.3523,46.3184,46.3269,14990.0
2019-10-28 13:40:00,54.78,54.79,54.75,54.75,28334.0,46.3269,46.3353,46.3015,46.3015,28334.0
2019-10-28 13:45:00,54.75,54.81,54.75,54.8,27561.0,46.3015,46.3523,46.3015,46.3438,27561.0
2019-10-28 13:50:00,54.8,54.88,54.79,54.85,237588.0,46.3438,46.4115,46.3353,46.3861,237588.0
2019-10-28 13:55:00,54.85,54.89,54.81,54.89,69316.0,46.3861,46.4199,46.3523,46.4199,69316.0
2019-10-28 14:00:00,54.88,54.9,54.85,54.89,18052.0,46.4115,46.4284,46.3861,46.4199,18052.0
2019-10-28 14:05:00,54.9,54.93,54.89,54.9,37650.0,46.4284,46.4537,46.4199,46.4284,37650.0
2019-10-28 14:10:00,54.9,54.9,54.85,54.89,71107.0,46.4284,46.4284,46.3861,46.4199,71107.0
2019-10-28 14:15:00,54.88,54.92,54.88,54.9,56638.0,46.4115,46.4453,46.4115,46.4284,56638.0
2019-10-28 14:20:00,54.9,54.93,54.89,54.9,12140.0,46.4284,46.4537,46.4199,46.4284,12140.0
2019-10-28 14:25:00,54.9,54.92,54.89,54.91,19058.0,46.4284,46.4453,46.4199,46.4368,19058.0
2019-10-28 14:30:00,54.91,54.93,54.89,54.9,37927.0,46.4368,46.4537,46.4199,46.4284,37927.0
2019-10-28 14:35:00,54.9,54.94,54.88,54.93,33551.0,46.4284,46.4622,46.4115,46.4537,33551.0
2019-10-28 14:40:00,54.93,54.95,54.91,54.93,21535.0,46.4537,46.4706,46.4368,46.4537,21535.0
2019-10-28 14:45:00,54.93,54.94,54.91,54.92,8119.0,46.4537,46.4622,46.4368,46.4453,8119.0
2019-10-28 14:50:00,54.92,54.94,54.9,54.91,15396.0,46.4453,46.4622,46.4284,46.4368,15396.0
2019-10-28 14:55:00,54.91,54.94,54.89,54.9,23694.0,46.4368,46.4622,46.4199,46.4284,23694.0
2019-10-28 15:00:00,54.9,54.93,54.89,54.92,19069.0,46.4284,46.4537,46.4199,46.4453,19069.0
2019-10-28 15:05:00,54.93,55.0,54.93,55.0,124003.0,46.4537,46.5129,46.4537,46.5129,124003.0
2019-10-28 15:10:00,55.0,55.02,54.99,55.0,35908.0,46.5129,46.5298,46.5045,46.5129,35908.0
2019-10-28 15:15:00,55.0,55.0,54.94,54.98,66844.0,46.5129,46.5129,46.4622,46.496,66844.0
2019-10-28 15:20:00,54.97,55.02,54.95,55.0,64575.0,46.4876,46.5298,46.4706,46.5129,64575.0
2019-10-28 15:25:00,55.01,55.06,55.0,55.05,42285.0,46.5214,46.5637,46.5129,46.5552,42285.0
2019-10-28 15:30:00,55.05,55.05,55.01,55.03,105858.0,46.5552,46.5552,46.5214,46.5383,105858.0
2019-10-28 15:35:00,55.03,55.04,54.96,54.96,100207.0,46.5383,46.5468,46.4791,46.4791,100207.0
2019-10-28 15:40:00,54.96,54.97,54.93,54.94,94749.0,46.4791,46.4876,46.4537,46.4622,94749.0
2019-10-28 15:45:00,54.94,54.96,54.91,54.96,144149.0,46.4622,46.4791,46.4368,46.4791,144149.0
2019-10-28 15:50:00,54.96,54.97,54.91,54.93,175126.0,46.4791,46.4876,46.4368,46.4537,175126.0
2019-10-28 15:55:00,54.93,54.97,54.91,54.94,417029.0,46.4537,46.4876,46.4368,46.4622,417029.0
2019-10-29 09:30:00,54.73,54.85,54.51,54.83,28815.0,46.2846,46.3861,46.0985,46.3692,28815.0
2019-10-29 09:35:00,54.83,54.92,54.83,54.89,30271.0,46.3692,46.4453,46.3692,46.4199,30271.0
2019-10-29 09:40:00,54.89,54.95,54.78,54.95,33840.0,46.4199,46.4706,46.3269,46.4706,33840.0
2019-10-29 09:45:00,54.96,55.08,54.94,55.05,73248.0,46.4791,46.5806,46.4622,46.5552,73248.0
2019-10-29 09:50:00,55.08,55.13,55.06,55.07,207482.0,46.5806,46.6229,46.5637,46.5721,207482.0
2019-10-29 09:55:00,55.07,55.12,55.0,55.08,63224.0,46.5721,46.6144,46.5129,46.5806,63224.0
2019-10-29 10:00:00,55.08,55.08,55.01,55.06,22149.0,46.5806,46.5806,46.5214,46.5637,22149.0
2019-10-29 10:05:00,55.05,55.14,55.01,55.13,30704.0,46.5552,46.6313,46.5214,46.6229,30704.0
2019-10-29 10:10:00,55.12,55.17,55.11,55.14,30380.0,46.6144,46.6567,46.606,46.6313,30380.0
2019-10-29 10:15:00,55.13,55.19,55.11,55.17,95920.0,46.6229,46.6736,46.606,46.6567,95920.0
2019-10-29 10:20:00,55.17,55.23,55.15,55.19,58723.0,46.6567,46.7074,46.6398,46.6736,58723.0
2019-10-29 10:25:00,55.18,55.2,55.1,55.18,130967.0,46.6652,46.6821,46.5975,46.6652,130967.0
2019-10-29 10:30:00,55.17,55.28,55.17,55.28,45606.0,46.6567,46.7497,46.6567,46.7497,45606.0
2019-10-29 10:35:00,55.28,55.3,55.24,55.27,25038.0,46.7497,46.7666,46.7159,46.7413,25038.0
2019-10-29 10:40:00,55.28,55.33,55.24,55.29,39877.0,46.7497,46.792,46.7159,46.7582,39877.0
2019-10-29 10:45:00,55.29,55.29,55.23,55.26,50289.0,46.7582,46.7582,46.7074,46.7328,50289.0
2019-10-29 10:50:00,55.27,55.32,55.25,55.3,19413.0,46.7413,46.7836,46.7244,46.7666,19413.0
2019-10-29 10:55:00,55.29,55.33,55.28,55.29,37028.0,46.7582,46.792,46.7497,46.7582,37028.0
2019-10-29 11:00:00,55.29,55.31,55.26,55.29,85404.0,46.7582,46.7751,46.7328,46.7582,85404.0
2019-10-29 11:05:00,55.29,55.36,55.28,55.33,56643.0,46.7582,46.8174,46.7497,46.792,56643.0
2019-10-29 11:10:00,55.33,55.34,55.29,55.3,68567.0,46.792,46.8005,46.7582,46.7666,68567.0
2019-10-29 11:15:00,55.29,55.35,55.29,55.3,65748.0,46.7582,46.8089,46.7582,46.7666,65748.0
2019-10-29 11:20:00,55.3,55.32,55.22,55.25,59277.0,46.7666,46.7836,46.699,46.7244,59277.0
2019-10-29 11:25:00,55.25,55.31,55.23,55.29,24507.0,46.7244,46.7751,46.7074,46.7582,24507.0
2019-10-29 11:30:00,55.29,55.35,55.28,55.35,31850.0,46.7582,46.8089,46.7497,46.8089,31850.0
2019-10-29 11:35:00,55.37,55.39,55.29,55.31,46010.0,46.8258,46.8428,46.7582,46.7751,46010.0
2019-10-29 11:40:00,55.31,55.36,55.28,55.34,16638.0,46.7751,46.8174,46.7497,46.8005,16638.0
2019-10-29 11:45:00,55.34,55.4,55.34,55.35,19269.0,46.8005,46.8512,46.8005,46.8089,19269.0
2019-10-29 11:50:00,55.36,55.38,55.34,55.35,34912.0,46.8174,46.8343,46.8005,46.8089,34912.0
2019-10-29 11:55:00,55.35,55.37,55.2,55.24,98302.0,46.8089,46.8258,46.6821,46.7159,98302.0
2019-10-29 12:00:00,55.22,55.3,55.16,55.23,38130.0,46.699,46.7666,46.6482,46.7074,38130.0
2019-10-29 12:05:00,55.24,55.26,55.23,55.23,32992.0,46.7159,46.7328,46.7074,46.7074,32992.0
2019-10-29 12:10:00,55.24,55.29,55.22,55.24,60500.0,46.7159,46.7582,46.699,46.7159,60500.0
2019-10-29 12:15:00,55.24,55.29,55.21,55.23,175747.0,46.7159,46.7582,46.6905,46.7074,175747.0
2019-10-29 12:20:00,55.23,55.25,55.19,55.23,41378.0,46.7074,46.7244,46.6736,46.7074,41378.0
2019-10-29 12:25:00,55.23,55.29,55.22,55.25,14588.0,46.7074,46.7582,46.699,46.7244,14588.0
2019-10-29 12:30:00,55.26,55.28,55.22,55.22,21914.0,46.7328,46.7497,46.699,46.699,21914.0
2019-10-29 12:35:00,55.22,55.29,55.22,55.27,27394.0,46.699,46.7582,46.699,46.7413,27394.0
2019-10-29 12:40:00,55.27,55.28,55.22,55.25,29404.0,46.7413,46.7497,46.699,46.7244,29404.0
2019-10-29 12:45:00,55.25,55.3,55.24,55.3,18718.0,46.7244,46.7666,46.7159,46.7666,18718.0
2019-10-29 12:50:00,55.3,55.32,55.29,55.29,21700.0,46.7666,46.7836,46.7582,46.7582,21700.0
2019-10-29 12:55:00,55.29,55.31,55.27,55.28,24663.0,46.7582,46.7751,46.7413,46.7497,24663.0
2019-10-29 13:00:00,55.28,55.32,55.28,55.3,128965.0,46.7497,46.7836,46.7497,46.7666,128965.0
2019-10-29 13:05:00,55.29,55.3,55.27,55.28,17379.0,46.7582,46.7666,46.7413,46.7497,17379.0
2019-10-29 13:10:00,55.28,55.29,55.26,55.27,24002.0,46.7497,46.7582,46.7328,46.7413,24002.0
2019-10-29 13:15:00,55.27,55.27,55.21,55.25,146681.0,46.7413,46.7413,46.6905,46.7244,146681.0
2019-10-29 13:20:00,55.25,55.28,55.24,55.26,63201.0,46.7244,46.7497,46.7159,46.7328,63201.0
2019-10-29 13:25:00,55.25,55.28,55.24,55.27,20476.0,46.7244,46.7497,46.7159,46.7413,20476.0
2019-10-29 13:30:00,55.27,55.31,55.27,55.29,10867.0,46.7413,46.7751,46.7413,46.7582,10867.0
2019-10-29 13:35:00,55.3,55.35,55.3,55.32,36674.0,46.7666,46.8089,46.7666,46.7836,36674.0
2019-10-29 13:40:00,55.32,55.34,55.31,55.33,20268.0,46.7836,46.8005,46.7751,46.792,20268.0
2019-10-29 13:45:00,55.32,55.34,55.31,55.33,23783.0,46.7836,46.8005,46.7751,46.792,23783.0
2019-10-29 13:50:00,55.32,55.33,55.31,55.32,18036.0,46.7836,46.792,46.7751,46.7836,18036.0
2019-10-29 13:55:00,55.33,55.34,55.32,55.34,27579.0,46.792,46.8005,46.7836,46.8005,27579.0
2019-10-29 14:00:00,55.34,55.35,55.25,55.26,28656.0,46.8005,46.8089,46.7244,46.7328,28656.0
2019-10-29 14:05:00,55.26,55.29,55.26,55.27,19001.0,46.7328,46.7582,46.7328,46.7413,19001.0
2019-10-29 14:10:00,55.28,55.31,55.28,55.3,25751.0,46.7497,46.7751,46.7497,46.7666,25751.0
2019-10-29 14:15:00,55.3,55.33,55.3,55.31,32465.0,46.7666,46.792,46.7666,46.7751,32465.0
2019-10-29 14:20:00,55.31,55.34,55.3,55.32,31482.0,46.7751,46.8005,46.7666,46.7836,31482.0
2019-10-29 14:25:00,55.32,55.33,55.3,55.31,32713.0,46.7836,46.792,46.7666,46.7751,32713.0
2019-10-29 14:30:00,55.31,55.33,55.29,55.31,17833.0,46.7751,46.792,46.7582,46.7751,17833.0
2019-10-29 14:35:00,55.31,55.32,55.28,55.28,20365.0,46.7751,46.7836,46.7497,46.7497,20365.0
2019-10-29 14:40:00,55.28,55.28,55.23,55.24,18271.0,46.7497,46.7497,46.7074,46.7159,18271.0
2019-10-29 14:45:00,55.24,55.26,55.21,55.24,13486.0,46.7159,46.7328,46.6905,46.7159,13486.0
2019-10-29 14:50:00,55.24,55.24,55.19,55.2,46561.0,46.7159,46.7159,46.6736,46.6821,46561.0
2019-10-29 14:55:00,55.19,55.2,55.15,55.17,28033.0,46.6736,46.6821,46.6398,46.6567,28033.0
2019-10-29 15:00:00,55.17,55.24,55.17,55.23,36096.0,46.6567,46.7159,46.6567,46.7074,36096.0
2019-10-29 15:05:00,55.24,55.24,55.19,55.21,38915.0,46.7159,46.7159,46.6736,46.6905,38915.0
2019-10-29 15:10:00,55.21,55.24,55.21,55.22,35241.0,46.6905,46.7159,46.6905,46.699,35241.0
2019-10-29 15:15:00,55.23,55.24,55.21,55.23,82693.0,46.7074,46.7159,46.6905,46.7074,82693.0
2019-10-29 15:20:00,55.23,55.26,55.21,55.22,64274.0,46.7074,46.7328,46.6905,46.699,64274.0
2019-10-29 15:25:00,55.21,55.25,55.21,55.22,48155.0,46.6905,46.7244,46.6905,46.699,48155.0
2019-10-29 15:30:00,55.22,55.24,55.19,55.21,78588.0,46.699,46.7159,46.6736,46.6905,78588.0
2019-10-29 15:35:00,55.21,55.27,55.21,55.23,116056.0,46.6905,46.7413,46.6905,46.7074,116056.0
2019-10-29 15:40:00,55.23,55.28,55.23,55.28,54546.0,46.7074,46.7497,46.7074,46.7497,54546.0
2019-10-29 15:45:00,55.28,55.29,55.26,55.26,57509.0,46.7497,46.7582,46.7328,46.7328,57509.0
2019-10-29 15:50:00,55.26,55.29,55.24,55.26,146828.0,46.7328,46.7582,46.7159,46.7328,146828.0
2019-10-29 15:55:00,55.26,55.27,55.23,55.25,371625.0,46.7328,46.7413,46.7074,46.7244,371625.0
2019-10-30 09:30:00,55.07,55.19,54.75,54.92,66256.0,46.5721,46.6736,46.3015,46.4453,66256.0
2019-10-30 09:35:00,54.87,54.89,54.6,54.63,161334.0,46.403,46.4199,46.1747,46.2,161334.0
2019-10-30 09:40:00,54.63,54.83,54.61,54.82,70181.0,46.2,46.3692,46.1831,46.3607,70181.0
2019-10-30 09:45:00,54.82,54.82,54.7,54.73,80145.0,46.3607,46.3607,46.2592,46.2846,80145.0
2019-10-30 09:50:00,54.73,54.79,54.68,54.69,47744.0,46.2846,46.3353,46.2423,46.2508,47744.0
2019-10-30 09:55:00,54.67,54.73,54.65,54.66,57316.0,46.2339,46.2846,46.2169,46.2254,57316.0
2019-10-30 10:00:00,54.66,54.66,54.42,54.52,253703.0,46.2254,46.2254,46.0224,46.107,253703.0
2019-10-30 10:05:00,54.53,54.6,54.49,54.58,95457.0,46.1155,46.1747,46.0816,46.1577,95457.0
2019-10-30 10:10:00,54.6,54.65,54.52,54.56,69232.0,46.1747,46.2169,46.107,46.1408,69232.0
2019-10-30 10:15:00,54.55,54.57,54.47,54.52,77544.0,46.1324,46.1493,46.0647,46.107,77544.0
2019-10-30 10:20:00,54.52,54.55,54.46,54.51,88009.0,46.107,46.1324,46.0563,46.0985,88009.0
2019-10-30 10:25:00,54.51,54.6,54.48,54.55,103385.0,46.0985,46.1747,46.0732,46.1324,103385.0
2019-10-30 10:30:00,54.55,54.55,54.4,54.41,35354.0,46.1324,46.1324,46.0055,46.014,35354.0
2019-10-30 10:35:00,54.41,54.47,54.35,54.38,53617.0,46.014,46.0647,45.9632,45.9886,53617.0
2019-10-30 10:40:00,54.39,54.48,54.38,54.46,58517.0,45.9971,46.0732,45.9886,46.0563,58517.0
2019-10-30 10:45:00,54.45,54.55,54.45,54.55,39561.0,46.0478,46.1324,46.0478,46.1324,39561.0
2019-10-30 10:50:00,54.55,54.63,54.55,54.61,73297.0,46.1324,46.2,46.1324,46.1831,73297.0
2019-10-30 10:55:00,54.62,54.64,54.55,54.58,8492.0,46.1916,46.2085,46.1324,46.1577,8492.0
2019-10-30 11:00:00,54.57,54.63,54.55,54.63,11446.0,46.1493,46.2,46.1324,46.2,11446.0
2019-10-30 11:05:00,54.63,54.64,54.58,54.6,9819.0,46.2,46.2085,46.1577,46.1747,9819.0
2019-10-30 11:10:00,54.59,54.6,54.54,54.55,18734.0,46.1662,46.1747,46.1239,46.1324,18734.0
2019-10-30 11:15:00,54.55,54.62,54.54,54.55,11759.0,46.1324,46.1916,46.1239,46.1324,11759.0
2019-10-30 11:20:00,54.56,54.56,54.42,54.42,13710.0,46.1408,46.1408,46.0224,46.0224,13710.0
2019-10-30 11:25:00,54.41,54.41,54.36,54.41,18155.0,46.014,46.014,45.9717,46.014,18155.0
2019-10-30 11:30:00,54.4,54.41,54.35,54.36,34418.0,46.0055,46.014,45.9632,45.9717,34418.0
2019-10-30 11:35:00,54.36,54.44,54.36,54.41,22032.0,45.9717,46.0393,45.9717,46.014,22032.0
2019-10-30 11:40:00,54.41,54.41,54.36,54.37,23133.0,46.014,46.014,45.9717,45.9801,23133.0
2019-10-30 11:45:00,54.36,54.39,54.34,54.39,32856.0,45.9717,45.9971,45.9548,45.9971,32856.0
2019-10-30 11:50:00,54.39,54.43,54.36,54.38,28884.0,45.9971,46.0309,45.9717,45.9886,28884.0
2019-10-30 11:55:00,54.39,54.43,54.36,54.43,19531.0,45.9971,46.0309,45.9717,46.0309,19531.0
2019-10-30 12:00:00,54.42,54.49,54.42,54.48,29147.0,46.0224,46.0816,46.0224,46.0732,29147.0
2019-10-30 12:05:00,54.48,54.56,54.47,54.55,23800.0,46.0732,46.1408,46.0647,46.1324,23800.0
2019-10-30 12:10:00,54.54,54.56,54.51,54.54,109162.0,46.1239,46.1408,46.0985,46.1239,109162.0
2019-10-30 12:15:00,54.53,54.53,54.47,54.48,63637.0,46.1155,46.1155,46.0647,46.0732,63637.0
2019-10-30 12:20:00,54.48,54.53,54.47,54.48,149224.0,46.0732,46.1155,46.0647,46.0732,149224.0
2019-10-30 12:25:00,54.48,54.54,54.45,54.54,29024.0,46.0732,46.1239,46.0478,46.1239,29024.0
2019-10-30 12:30:00,54.54,54.6,54.54,54.57,13320.0,46.1239,46.1747,46.1239,46.1493,13320.0
2019-10-30 12:35:00,54.58,54.58,54.53,54.57,32383.0,46.1577,46.1577,46.1155,46.1493,32383.0
2019-10-30 12:40:00,54.58,54.62,54.56,54.62,69916.0,46.1577,46.1916,46.1408,46.1916,69916.0
2019-10-30 12:45:00,54.62,54.63,54.58,54.61,150934.0,46.1916,46.2,46.1577,46.1831,150934.0
2019-10-30 12:50:00,54.61,54.67,54.6,54.65,64325.0,46.1831,46.2339,46.1747,46.2169,64325.0
2019-10-30 12:55:00,54.64,54.7,54.63,54.68,24997.0,46.2085,46.2592,46.2,46.2423,24997.0
2019-10-30 13:00:00,54.69,54.73,54.67,54.7,24703.0,46.2508,46.2846,46.2339,46.2592,24703.0
2019-10-30 13:05:00,54.7,54.7,54.62,54.63,18305.0,46.2592,46.2592,46.1916,46.2,18305.0
2019-10-30 13:10:00,54.63,54.64,54.59,54.6,25733.0,46.2,46.2085,46.1662,46.1747,25733.0
2019-10-30 13:15:00,54.6,54.62,54.59,54.6,32317.0,46.1747,46.1916,46.1662,46.1747,32317.0
2019-10-30 13:20:00,54.6,54.62,54.58,54.58,30148.0,46.1747,46.1916,46.1577,46.1577,30148.0
2019-10-30 13:25:00,54.58,54.58,54.54,54.56,23203.0,46.1577,46.1577,46.1239,46.1408,23203.0
2019-10-30 13:30:00,54.55,54.59,54.53,54.57,41311.0,46.1324,46.1662,46.1155,46.1493,41311.0
2019-10-30 13:35:00,54.58,54.59,54.57,54.58,23055.0,46.1577,46.1662,46.1493,46.1577,23055.0
2019-10-30 13:40:00,54.57,54.58,54.55,54.56,37510.0,46.1493,46.1577,46.1324,46.1408,37510.0
2019-10-30 13:45:00,54.56,54.59,54.53,54.56,46280.0,46.1408,46.1662,46.1155,46.1408,46280.0
2019-10-30 13:50:00,54.55,54.65,54.55,54.65,39458.0,46.1324,46.2169,46.1324,46.2169,39458.0
2019-10-30 13:55:00,54.65,54.7,54.59,54.68,623321.0,46.2169,46.2592,46.1662,46.2423,623321.0
2019-10-30 14:00:00,54.68,54.9,54.67,54.82,254253.0,46.2423,46.4284,46.2339,46.3607,254253.0
2019-10-30 14:05:00,54.83,54.83,54.67,54.71,29386.0,46.3692,46.3692,46.2339,46.2677,29386.0
2019-10-30 14:10:00,54.71,54.82,54.71,54.81,69076.0,46.2677,46.3607,46.2677,46.3523,69076.0
2019-10-30 14:15:00,54.82,54.89,54.76,54.77,122173.0,46.3607,46.4199,46.31,46.3184,122173.0
2019-10-30 14:20:00,54.77,54.83,54.75,54.8,54819.0,46.3184,46.3692,46.3015,46.3438,54819.0
2019-10-30 14:25:00,54.79,54.83,54.76,54.8,30087.0,46.3353,46.3692,46.31,46.3438,30087.0
2019-10-30 14:30:00,54.79,54.85,54.75,54.84,88210.0,46.3353,46.3861,46.3015,46.3776,88210.0
2019-10-30 14:35:00,54.84,54.99,54.83,54.93,154280.0,46.3776,46.5045,46.3692,46.4537,154280.0
2019-10-30 14:40:00,54.93,55.01,54.92,55.01,52899.0,46.4537,46.5214,46.4453,46.5214,52899.0
2019-10-30 14:45:00,55.01,55.05,54.98,55.01,47004.0,46.5214,46.5552,46.496,46.5214,47004.0
2019-10-30 14:50:00,55.01,55.07,54.91,55.05,140140.0,46.5214,46.5721,46.4368,46.5552,140140.0
2019-10-30 14:55:00,55.05,55.11,55.0,55.03,203171.0,46.5552,46.606,46.5129,46.5383,203171.0
2019-10-30 15:00:00,55.02,55.08,54.97,55.0,97569.0,46.5298,46.5806,46.4876,46.5129,97569.0
2019-10-30 15:05:00,55.01,55.01,54.89,54.92,164440.0,46.5214,46.5214,46.4199,46.4453,164440.0
2019-10-30 15:10:00,54.9,54.92,54.86,54.88,28073.0,46.4284,46.4453,46.3945,46.4115,28073.0
2019-10-30 15:15:00,54.88,54.92,54.84,54.85,34451.0,46.4115,46.4453,46.3776,46.3861,34451.0
2019-10-30 15:20:00,54.86,54.96,54.85,54.91,66899.0,46.3945,46.4791,46.3861,46.4368,66899.0
2019-10-30 15:25:00,54.91,54.92,54.81,54.85,41906.0,46.4368,46.4453,46.3523,46.3861,41906.0
2019-10-30 15:30:00,54.86,54.89,54.83,54.85,35756.0,46.3945,46.4199,46.3692,46.3861,35756.0
2019-10-30 15:35:00,54.85,54.85,54.79,54.8,22437.0,46.3861,46.3861,46.3353,46.3438,22437.0
2019-10-30 15:40:00,54.8,54.82,54.78,54.79,21907.0,46.3438,46.3607,46.3269,46.3353,21907.0
2019-10-30 15:45:00,54.79,54.79,54.69,54.69,96513.0,46.3353,46.3353,46.2508,46.2508,96513.0
2019-10-30 15:50:00,54.7,54.77,54.69,54.77,131111.0,46.2592,46.3184,46.2508,46.3184,131111.0
2019-10-30 15:55:00,54.77,54.77,54.7,54.73,355344.0,46.3184,46.3184,46.2592,46.2846,355344.0
2019-10-31 09:30:00,54.31,54.49,54.07,54.34,178886.0,45.9294,46.0816,45.7264,45.9548,178886.0
2019-10-31 09:35:00,54.34,54.36,54.16,54.19,145724.0,45.9548,45.9717,45.8026,45.8279,145724.0
2019-10-31 09:40:00,54.2,54.33,54.12,54.14,159423.0,45.8364,45.9463,45.7687,45.7856,159423.0
2019-10-31 09:45:00,54.15,54.15,53.83,53.84,204327.0,45.7941,45.7941,45.5235,45.5319,204327.0
2019-10-31 09:50:00,53.85,53.86,53.75,53.81,370482.0,45.5404,45.5488,45.4558,45.5066,370482.0
2019-10-31 09:55:00,53.82,53.87,53.74,53.76,224723.0,45.515,45.5573,45.4474,45.4643,224723.0
2019-10-31 10:00:00,53.76,53.76,53.49,53.49,395532.0,45.4643,45.4643,45.2359,45.2359,395532.0
2019-10-31 10:05:00,53.5,53.51,53.43,53.44,216401.0,45.2444,45.2529,45.1852,45.1937,216401.0
2019-10-31 10:10:00,53.44,53.53,53.41,53.48,217610.0,45.1937,45.2698,45.1683,45.2275,217610.0
2019-10-31 10:15:00,53.48,53.63,53.47,53.59,115096.0,45.2275,45.3543,45.219,45.3205,115096.0
2019-10-31 10:20:00,53.59,53.59,53.3,53.32,212256.0,45.3205,45.3205,45.0753,45.0922,212256.0
2019-10-31 10:25:00,53.32,53.44,53.32,53.44,41307.0,45.0922,45.1937,45.0922,45.1937,41307.0
2019-10-31 10:30:00,53.44,53.44,53.3,53.35,179844.0,45.1937,45.1937,45.0753,45.1175,179844.0
2019-10-31 10:35:00,53.34,53.41,53.32,53.38,224093.0,45.1091,45.1683,45.0922,45.1429,224093.0
2019-10-31 10:40:00,53.37,53.44,53.33,53.42,106179.0,45.1345,45.1937,45.1006,45.1767,106179.0
2019-10-31 10:45:00,53.42,53.6,53.4,53.6,39164.0,45.1767,45.329,45.1598,45.329,39164.0
2019-10-31 10:50:00,53.61,53.65,53.58,53.65,20669.0,45.3374,45.3713,45.3121,45.3713,20669.0
2019-10-31 10:55:00,53.65,53.84,53.62,53.83,148826.0,45.3713,45.5319,45.3459,45.5235,148826.0
2019-10-31 11:00:00,53.84,53.84,53.72,53.72,31259.0,45.5319,45.5319,45.4305,45.4305,31259.0
2019-10-31 11:05:00,53.73,53.78,53.68,53.71,146829.0,45.4389,45.4812,45.3966,45.422,146829.0
2019-10-31 11:10:00,53.72,53.74,53.67,53.69,54087.0,45.4305,45.4474,45.3882,45.4051,54087.0
2019-10-31 11:15:00,53.69,53.72,53.66,53.68,41537.0,45.4051,45.4305,45.3797,45.3966,41537.0
2019-10-31 11:20:00,53.68,53.73,53.65,53.73,81446.0,45.3966,45.4389,45.3713,45.4389,81446.0
2019-10-31 11:25:00,53.73,53.74,53.65,53.67,27439.0,45.4389,45.4474,45.3713,45.3882,27439.0
2019-10-31 11:30:00,53.66,53.73,53.63,53.63,20026.0,45.3797,45.4389,45.3543,45.3543,20026.0
2019-10-31 11:35:00,53.63,53.69,53.6,53.67,35277.0,45.3543,45.4051,45.329,45.3882,35277.0
2019-10-31 11:40:00,53.67,53.75,53.67,53.68,33117.0,45.3882,45.4558,45.3882,45.3966,33117.0
2019-10-31 11:45:00,53.68,53.83,53.64,53.83,89717.0,45.3966,45.5235,45.3628,45.5235,89717.0
2019-10-31 11:50:00,53.83,53.87,53.82,53.85,47998.0,45.5235,45.5573,45.515,45.5404,47998.0
2019-10-31 11:55:00,53.84,53.86,53.77,53.77,35157.0,45.5319,45.5488,45.4727,45.4727,35157.0
2019-10-31 12:00:00,53.77,53.8,53.64,53.64,50971.0,45.4727,45.4981,45.3628,45.3628,50971.0
2019-10-31 12:05:00,53.64,53.65,53.6,53.62,34119.0,45.3628,45.3713,45.329,45.3459,34119.0
2019-10-31 12:10:00,53.62,53.65,53.56,53.64,37371.0,45.3459,45.3713,45.2951,45.3628,37371.0
2019-10-31 12:15:00,53.64,53.65,53.58,53.59,64714.0,45.3628,45.3713,45.3121,45.3205,64714.0
2019-10-31 12:20:00,53.59,53.61,53.53,53.54,52394.0,45.3205,45.3374,45.2698,45.2782,52394.0
2019-10-31 12:25:00,53.54,53.59,53.53,53.55,52406.0,45.2782,45.3205,45.2698,45.2867,52406.0
2019-10-31 12:30:00,53.55,53.57,53.45,53.45,109132.0,45.2867,45.3036,45.2021,45.2021,109132.0
2019-10-31 12:35:00,53.45,53.49,53.44,53.47,74531.0,45.2021,45.2359,45.1937,45.219,74531.0
2019-10-31 12:40:00,53.46,53.46,53.35,53.37,104943.0,45.2106,45.2106,45.1175,45.1345,104943.0
2019-10-31 12:45:00,53.36,53.36,53.28,53.34,56332.0,45.126,45.126,45.0583,45.1091,56332.0
2019-10-31 12:50:00,53.34,53.38,53.32,53.38,52610.0,45.1091,45.1429,45.0922,45.1429,52610.0
2019-10-31 12:55:00,53.38,53.39,53.35,53.37,30379.0,45.1429,45.1514,45.1175,45.1345,30379.0
2019-10-31 13:00:00,53.37,53.44,53.35,53.42,68185.0,45.1345,45.1937,45.1175,45.1767,68185.0
2019-10-31 13:05:00,53.41,53.5,53.41,53.48,42649.0,45.1683,45.2444,45.1683,45.2275,42649.0
2019-10-31 13:10:00,53.49,53.53,53.45,53.51,48769.0,45.2359,45.2698,45.2021,45.2529,48769.0
2019-10-31 13:15:00,53.5,53.51,53.46,53.48,23215.0,45.2444,45.2529,45.2106,45.2275,23215.0
2019-10-31 13:20:00,53.48,53.5,53.47,53.49,30114.0,45.2275,45.2444,45.219,45.2359,30114.0
2019-10-31 13:25:00,53.49,53.52,53.49,53.52,40161.0,45.2359,45.2613,45.2359,45.2613,40161.0
2019-10-31 13:30:00,53.52,53.58,53.5,53.58,41362.0,45.2613,45.3121,45.2444,45.3121,41362.0
2019-10-31 13:35:00,53.58,53.59,53.49,53.5,13812.0,45.3121,45.3205,45.2359,45.2444,13812.0
2019-10-31 13:40:00,53.5,53.53,53.45,53.47,44418.0,45.2444,45.2698,45.2021,45.219,44418.0
2019-10-31 13:45:00,53.46,53.48,53.42,53.47,17948.0,45.2106,45.2275,45.1767,45.219,17948.0
2019-10-31 13:50:00,53.46,53.47,53.42,53.47,35378.0,45.2106,45.219,45.1767,45.219,35378.0
2019-10-31 13:55:00,53.49,53.51,53.47,53.49,17578.0,45.2359,45.2529,45.219,45.2359,17578.0
2019-10-31 14:00:00,53.49,53.51,53.47,53.5,29231.0,45.2359,45.2529,45.219,45.2444,29231.0
2019-10-31 14:05:00,53.51,53.62,53.5,53.61,36780.0,45.2529,45.3459,45.2444,45.3374,36780.0
2019-10-31 14:10:00,53.61,53.64,53.6,53.62,27419.0,45.3374,45.3628,45.329,45.3459,27419.0
2019-10-31 14:15:00,53.61,53.62,53.58,53.6,42631.0,45.3374,45.3459,45.3121,45.329,42631.0
2019-10-31 14:20:00,53.6,53.66,53.59,53.62,47405.0,45.329,45.3797,45.3205,45.3459,47405.0
2019-10-31 14:25:00,53.63,53.65,53.61,53.65,27908.0,45.3543,45.3713,45.3374,45.3713,27908.0
2019-10-31 14:30:00,53.64,53.67,53.62,53.65,57234.0,45.3628,45.3882,45.3459,45.3713,57234.0
2019-10-31 14:35:00,53.65,53.7,53.65,53.65,39862.0,45.3713,45.4135,45.3713,45.3713,39862.0
2019-10-31 14:40:00,53.65,53.69,53.61,53.68,47228.0,45.3713,45.4051,45.3374,45.3966,47228.0
2019-10-31 14:45:00,53.68,53.68,53.62,53.67,74682.0,45.3966,45.3966,45.3459,45.3882,74682.0
2019-10-31 14:50:00,53.68,53.68,53.62,53.65,42735.0,45.3966,45.3966,45.3459,45.3713,42735.0
2019-10-31 14:55:00,53.65,53.68,53.65,53.66,21756.0,45.3713,45.3966,45.3713,45.3797,21756.0
2019-10-31 15:00:00,53.66,53.67,53.62,53.66,33577.0,45.3797,45.3882,45.3459,45.3797,33577.0
2019-10-31 15:05:00,53.67,53.69,53.64,53.65,31048.0,45.3882,45.4051,45.3628,45.3713,31048.0
2019-10-31 15:10:00,53.66,53.8,53.66,53.8,122518.0,45.3797,45.4981,45.3797,45.4981,122518.0
2019-10-31 15:15:00,53.8,53.81,53.76,53.77,53606.0,45.4981,45.5066,45.4643,45.4727,53606.0
2019-10-31 15:20:00,53.77,53.78,53.74,53.76,29730.0,45.4727,45.4812,45.4474,45.4643,29730.0
2019-10-31 15:25:00,53.76,53.77,53.72,53.73,28330.0,45.4643,45.4727,45.4305,45.4389,28330.0
2019-10-31 15:30:00,53.73,53.86,53.73,53.85,67396.0,45.4389,45.5488,45.4389,45.5404,67396.0
2019-10-31 15:35:00,53.84,53.84,53.78,53.78,113444.0,45.5319,45.5319,45.4812,45.4812,113444.0
2019-10-31 15:40:00,53.78,53.79,53.76,53.77,65592.0,45.4812,45.4896,45.4643,45.4727,65592.0
2019-10-31 15:45:00,53.78,53.79,53.74,53.79,139583.0,45.4812,45.4896,45.4474,45.4896,139583.0
2019-10-31 15:50:00,53.79,53.79,53.73,53.76,432314.0,45.4896,45.4896,45.4389,45.4643,432314.0
2019-10-31 15:55:00,53.76,53.87,53.74,53.87,539226.0,45.4643,45.5573,45.4474,45.5573,539226.0
2019-11-01 09:30:00,54.44,54.55,54.15,54.48,301554.0,46.0393,46.1324,45.7941,46.0732,301554.0
2019-11-01 09:35:00,54.47,54.53,54.42,54.46,84891.0,46.0647,46.1155,46.0224,46.0563,84891.0
2019-11-01 09:40:00,54.46,54.47,54.29,54.33,354206.0,46.0563,46.0647,45.9125,45.9463,354206.0
2019-11-01 09:45:00,54.32,54.4,54.29,54.39,229368.0,45.9379,46.0055,45.9125,45.9971,229368.0
2019-11-01 09:50:00,54.4,54.43,54.33,54.37,101317.0,46.0055,46.0309,45.9463,45.9801,101317.0
2019-11-01 09:55:00,54.38,54.46,54.37,54.45,100279.0,45.9886,46.0563,45.9801,46.0478,100279.0
2019-11-01 10:00:00,54.44,54.51,54.29,54.49,256116.0,46.0393,46.0985,45.9125,46.0816,256116.0
2019-11-01 10:05:00,54.5,54.6,54.5,54.54,393420.0,46.0901,46.1747,46.0901,46.1239,393420.0
2019-11-01 10:10:00,54.55,54.67,54.53,54.66,215361.0,46.1324,46.2339,46.1155,46.2254,215361.0
2019-11-01 10:15:00,54.66,54.71,54.64,54.68,225717.0,46.2254,46.2677,46.2085,46.2423,225717.0
2019-11-01 10:20:00,54.68,54.71,54.64,54.69,120945.0,46.2423,46.2677,46.2085,46.2508,120945.0
2019-11-01 10:25:00,54.68,54.71,54.59,54.64,73453.0,46.2423,46.2677,46.1662,46.2085,73453.0
2019-11-01 10:30:00,54.64,54.73,54.63,54.73,82626.0,46.2085,46.2846,46.2,46.2846,82626.0
2019-11-01 10:35:00,54.72,54.76,54.7,54.73,176434.0,46.2761,46.31,46.2592,46.2846,176434.0
2019-11-01 10:40:00,54.73,54.84,54.72,54.78,121528.0,46.2846,46.3776,46.2761,46.3269,121528.0
2019-11-01 10:45:00,54.78,54.79,54.73,54.77,39873.0,46.3269,46.3353,46.2846,46.3184,39873.0
2019-11-01 10:50:00,54.76,54.79,54.74,54.79,48417.0,46.31,46.3353,46.2931,46.3353,48417.0
2019-11-01 10:55:00,54.79,54.8,54.72,54.73,33704.0,46.3353,46.3438,46.2761,46.2846,33704.0
2019-11-01 11:00:00,54.73,54.78,54.72,54.76,40645.0,46.2846,46.3269,46.2761,46.31,40645.0
2019-11-01 11:05:00,54.76,54.8,54.72,54.8,42278.0,46.31,46.3438,46.2761,46.3438,42278.0
2019-11-01 11:10:00,54.8,54.81,54.78,54.79,25583.0,46.3438,46.3523,46.3269,46.3353,25583.0
2019-11-01 11:15:00,54.79,54.8,54.76,54.79,15683.0,46.3353,46.3438,46.31,46.3353,15683.0
2019-11-01 11:20:00,54.78,54.81,54.76,54.79,61912.0,46.3269,46.3523,46.31,46.3353,61912.0
2019-11-01 11:25:00,54.79,54.79,54.73,54.75,14502.0,46.3353,46.3353,46.2846,46.3015,14502.0
2019-11-01 11:30:00,54.75,54.8,54.74,54.79,13127.0,46.3015,46.3438,46.2931,46.3353,13127.0
2019-11-01 11:35:00,54.79,54.83,54.78,54.81,14021.0,46.3353,46.3692,46.3269,46.3523,14021.0
2019-11-01 11:40:00,54.8,54.84,54.79,54.81,14983.0,46.3438,46.3776,46.3353,46.3523,14983.0
2019-11-01 11:45:00,54.82,54.85,54.82,54.85,32997.0,46.3607,46.3861,46.3607,46.3861,32997.0
2019-11-01 11:50:00,54.84,54.84,54.78,54.8,19933.0,46.3776,46.3776,46.3269,46.3438,19933.0
2019-11-01 11:55:00,54.8,54.84,54.76,54.77,82189.0,46.3438,46.3776,46.31,46.3184,82189.0
2019-11-01 12:00:00,54.77,54.82,54.75,54.79,23940.0,46.3184,46.3607,46.3015,46.3353,23940.0
2019-11-01 12:05:00,54.78,54.8,54.77,54.77,19751.0,46.3269,46.3438,46.3184,46.3184,19751.0
2019-11-01 12:10:00,54.77,54.79,54.7,54.71,39807.0,46.3184,46.3353,46.2592,46.2677,39807.0
2019-11-01 12:15:00,54.7,54.73,54.66,54.73,36993.0,46.2592,46.2846,46.2254,46.2846,36993.0
2019-11-01 12:20:00,54.73,54.8,54.73,54.78,44276.0,46.2846,46.3438,46.2846,46.3269,44276.0
2019-11-01 12:25:00,54.79,54.81,54.78,54.79,17329.0,46.3353,46.3523,46.3269,46.3353,17329.0
2019-11-01 12:30:00,54.81,54.84,54.79,54.84,14499.0,46.3523,46.3776,46.3353,46.3776,14499.0
2019-11-01 12:35:00,54.84,54.84,54.78,54.79,12551.0,46.3776,46.3776,46.3269,46.3353,12551.0
2019-11-01 12:40:00,54.79,54.81,54.75,54.75,22485.0,46.3353,46.3523,46.3015,46.3015,22485.0
2019-11-01 12:45:00,54.76,54.78,54.73,54.75,30794.0,46.31,46.3269,46.2846,46.3015,30794.0
2019-11-01 12:50:00,54.76,54.77,54.73,54.74,11649.0,46.31,46.3184,46.2846,46.2931,11649.0
2019-11-01 12:55:00,54.74,54.74,54.69,54.69,16351.0,46.2931,46.2931,46.2508,46.2508,16351.0
2019-11-01 13:00:00,54.69,54.74,54.68,54.74,26699.0,46.2508,46.2931,46.2423,46.2931,26699.0
2019-11-01 13:05:00,54.73,54.74,54.68,54.72,165839.0,46.2846,46.2931,46.2423,46.2761,165839.0
2019-11-01 13:10:00,54.72,54.79,54.7,54.78,19937.0,46.2761,46.3353,46.2592,46.3269,19937.0
2019-11-01 13:15:00,54.77,54.83,54.77,54.82,12249.0,46.3184,46.3692,46.3184,46.3607,12249.0
2019-11-01 13:20:00,54.82,54.87,54.82,54.84,30772.0,46.3607,46.403,46.3607,46.3776,30772.0
2019-11-01 13:25:00,54.84,54.86,54.83,54.84,30132.0,46.3776,46.3945,46.3692,46.3776,30132.0
2019-11-01 13:30:00,54.84,54.86,54.82,54.82,23966.0,46.3776,46.3945,46.3607,46.3607,23966.0
2019-11-01 13:35:00,54.83,54.89,54.82,54.89,85032.0,46.3692,46.4199,46.3607,46.4199,85032.0
2019-11-01 13:40:00,54.9,54.9,54.85,54.86,21140.0,46.4284,46.4284,46.3861,46.3945,21140.0
2019-11-01 13:45:00,54.87,54.92,54.87,54.92,44820.0,46.403,46.4453,46.403,46.4453,44820.0
2019-11-01 13:50:00,54.91,54.92,54.85,54.86,48805.0,46.4368,46.4453,46.3861,46.3945,48805.0
2019-11-01 13:55:00,54.86,54.9,54.84,54.9,84625.0,46.3945,46.4284,46.3776,46.4284,84625.0
2019-11-01 14:00:00,54.9,54.9,54.87,54.88,35786.0,46.4284,46.4284,46.403,46.4115,35786.0
2019-11-01 14:05:00,54.88,54.89,54.83,54.84,56567.0,46.4115,46.4199,46.3692,46.3776,56567.0
2019-11-01 14:10:00,54.84,54.87,54.83,54.86,24698.0,46.3776,46.403,46.3692,46.3945,24698.0
2019-11-01 14:15:00,54.86,54.86,54.81,54.84,21845.0,46.3945,46.3945,46.3523,46.3776,21845.0
2019-11-01 14:20:00,54.85,54.87,54.82,54.82,17887.0,46.3861,46.403,46.3607,46.3607,17887.0
2019-11-01 14:25:00,54.82,54.87,54.82,54.86,16178.0,46.3607,46.403,46.3607,46.3945,16178.0
2019-11-01 14:30:00,54.86,54.88,54.83,54.86,17751.0,46.3945,46.4115,46.3692,46.3945,17751.0
2019-11-01 14:35:00,54.85,54.87,54.83,54.85,25016.0,46.3861,46.403,46.3692,46.3861,25016.0
2019-11-01 14:40:00,54.85,54.85,54.81,54.84,16184.0,46.3861,46.3861,46.3523,46.3776,16184.0
2019-11-01 14:45:00,54.84,54.84,54.82,54.84,23483.0,46.3776,46.3776,46.3607,46.3776,23483.0
2019-11-01 14:50:00,54.83,54.84,54.79,54.8,109335.0,46.3692,46.3776,46.3353,46.3438,109335.0
2019-11-01 14:55:00,54.8,54.83,54.8,54.83,119315.0,46.3438,46.3692,46.3438,46.3692,119315.0
2019-11-01 15:00:00,54.84,54.84,54.8,54.81,42325.0,46.3776,46.3776,46.3438,46.3523,42325.0
2019-11-01 15:05:00,54.8,54.85,54.8,54.85,87946.0,46.3438,46.3861,46.3438,46.3861,87946.0
2019-11-01 15:10:00,54.85,54.9,54.84,54.89,114105.0,46.3861,46.4284,46.3776,46.4199,114105.0
2019-11-01 15:15:00,54.89,54.9,54.87,54.87,66522.0,46.4199,46.4284,46.403,46.403,66522.0
2019-11-01 15:20:00,54.86,54.87,54.84,54.85,112064.0,46.3945,46.403,46.3776,46.3861,112064.0
2019-11-01 15:25:00,54.85,54.91,54.84,54.91,115757.0,46.3861,46.4368,46.3776,46.4368,115757.0
2019-11-01 15:30:00,54.91,54.95,54.91,54.94,192606.0,46.4368,46.4706,46.4368,46.4622,192606.0
2019-11-01 15:35:00,54.94,54.98,54.93,54.98,343631.0,46.4622,46.496,46.4537,46.496,343631.0
2019-11-01 15:40:00,54.98,54.98,54.93,54.93,183113.0,46.496,46.496,46.4537,46.4537,183113.0
2019-11-01 15:45:00,54.93,54.93,54.87,54.88,152377.0,46.4537,46.4537,46.403,46.4115,152377.0
2019-11-01 15:50:00,54.89,54.92,54.86,54.92,289032.0,46.4199,46.4453,46.3945,46.4453,289032.0
2019-11-01 15:55:00,54.92,55.01,54.91,55.01,557669.0,46.4453,46.5214,46.4368,46.5214,557669.0
2019-11-04 09:30:00,55.55,55.79,55.4,55.7,268826.0,46.9781,47.181,46.8512,47.1049,268826.0
2019-11-04 09:35:00,55.71,55.75,55.57,55.58,120062.0,47.1134,47.1472,46.995,47.0034,120062.0
2019-11-04 09:40:00,55.59,55.77,55.57,55.73,76428.0,47.0119,47.1641,46.995,47.1303,76428.0
2019-11-04 09:45:00,55.74,55.75,55.61,55.73,40561.0,47.1387,47.1472,47.0288,47.1303,40561.0
2019-11-04 09:50:00,55.72,55.74,55.6,55.61,33208.0,47.1218,47.1387,47.0203,47.0288,33208.0
2019-11-04 09:55:00,55.63,55.67,55.6,55.62,20456.0,47.0457,47.0795,47.0203,47.0373,20456.0
2019-11-04 10:00:00,55.63,55.65,55.5,55.59,33097.0,47.0457,47.0626,46.9358,47.0119,33097.0
2019-11-04 10:05:00,55.6,55.65,55.59,55.65,17941.0,47.0203,47.0626,47.0119,47.0626,17941.0
2019-11-04 10:10:00,55.65,55.68,55.57,55.59,26497.0,47.0626,47.088,46.995,47.0119,26497.0
2019-11-04 10:15:00,55.61,55.67,55.59,55.64,23597.0,47.0288,47.0795,47.0119,47.0542,23597.0
2019-11-04 10:20:00,55.64,55.71,55.64,55.66,42523.0,47.0542,47.1134,47.0542,47.0711,42523.0
2019-11-04 10:25:00,55.67,55.71,55.63,55.68,26136.0,47.0795,47.1134,47.0457,47.088,26136.0
2019-11-04 10:30:00,55.68,55.73,55.65,55.72,24585.0,47.088,47.1303,47.0626,47.1218,24585.0
2019-11-04 10:35:00,55.72,55.74,55.65,55.69,83290.0,47.1218,47.1387,47.0626,47.0965,83290.0
2019-11-04 10:40:00,55.68,55.71,55.66,55.69,31021.0,47.088,47.1134,47.0711,47.0965,31021.0
2019-11-04 10:45:00,55.69,55.69,55.64,55.68,31938.0,47.0965,47.0965,47.0542,47.088,31938.0
2019-11-04 10:50:00,55.68,55.71,55.65,55.69,31023.0,47.088,47.1134,47.0626,47.0965,31023.0
2019-11-04 10:55:00,55.69,55.77,55.69,55.75,40335.0,47.0965,47.1641,47.0965,47.1472,40335.0
2019-11-04 11:00:00,55.74,55.83,55.72,55.81,83429.0,47.1387,47.2149,47.1218,47.1979,83429.0
2019-11-04 11:05:00,55.81,55.82,55.75,55.8,24427.0,47.1979,47.2064,47.1472,47.1895,24427.0
2019-11-04 11:10:00,55.8,55.8,55.73,55.73,24136.0,47.1895,47.1895,47.1303,47.1303,24136.0
2019-11-04 11:15:00,55.74,55.83,55.74,55.82,63576.0,47.1387,47.2149,47.1387,47.2064,63576.0
2019-11-04 11:20:00,55.82,55.86,55.79,55.85,31097.0,47.2064,47.2402,47.181,47.2318,31097.0
2019-11-04 11:25:00,55.85,55.9,55.84,55.88,155509.0,47.2318,47.2741,47.2233,47.2571,155509.0
2019-11-04 11:30:00,55.89,55.95,55.86,55.91,34496.0,47.2656,47.3163,47.2402,47.2825,34496.0
2019-11-04 11:35:00,55.91,55.91,55.84,55.85,20033.0,47.2825,47.2825,47.2233,47.2318,20033.0
2019-11-04 11:40:00,55.85,55.87,55.79,55.84,32401.0,47.2318,47.2487,47.181,47.2233,32401.0
2019-11-04 11:45:00,55.84,55.84,55.8,55.81,167860.0,47.2233,47.2233,47.1895,47.1979,167860.0
2019-11-04 11:50:00,55.81,55.87,55.79,55.86,54002.0,47.1979,47.2487,47.181,47.2402,54002.0
2019-11-04 11:55:00,55.87,55.89,55.82,55.83,182156.0,47.2487,47.2656,47.2064,47.2149,182156.0
2019-11-04 12:00:00,55.83,55.86,55.8,55.86,78265.0,47.2149,47.2402,47.1895,47.2402,78265.0
2019-11-04 12:05:00,55.86,55.89,55.86,55.89,21625.0,47.2402,47.2656,47.2402,47.2656,21625.0
2019-11-04 12:10:00,55.88,55.9,55.85,55.86,16667.0,47.2571,47.2741,47.2318,47.2402,16667.0
2019-11-04 12:15:00,55.86,55.89,55.83,55.84,44126.0,47.2402,47.2656,47.2149,47.2233,44126.0
2019-11-04 12:20:00,55.84,55.86,55.79,55.8,46445.0,47.2233,47.2402,47.181,47.1895,46445.0
2019-11-04 12:25:00,55.8,55.81,55.77,55.79,31751.0,47.1895,47.1979,47.1641,47.181,31751.0
2019-11-04 12:30:00,55.8,55.81,55.74,55.78,66928.0,47.1895,47.1979,47.1387,47.1726,66928.0
2019-11-04 12:35:00,55.77,55.78,55.73,55.76,49911.0,47.1641,47.1726,47.1303,47.1557,49911.0
2019-11-04 12:40:00,55.76,55.81,55.71,55.8,19649.0,47.1557,47.1979,47.1134,47.1895,19649.0
2019-11-04 12:45:00,55.8,55.85,55.8,55.85,34526.0,47.1895,47.2318,47.1895,47.2318,34526.0
2019-11-04 12:50:00,55.85,55.9,55.84,55.9,30251.0,47.2318,47.2741,47.2233,47.2741,30251.0
2019-11-04 12:55:00,55.9,55.92,55.89,55.91,22923.0,47.2741,47.291,47.2656,47.2825,22923.0
2019-11-04 13:00:00,55.91,55.91,55.86,55.91,44300.0,47.2825,47.2825,47.2402,47.2825,44300.0
2019-11-04 13:05:00,55.9,55.91,55.88,55.89,42289.0,47.2741,47.2825,47.2571,47.2656,42289.0
2019-11-04 13:10:00,55.89,55.91,55.88,55.89,43849.0,47.2656,47.2825,47.2571,47.2656,43849.0
2019-11-04 13:15:00,55.89,55.96,55.88,55.96,112595.0,47.2656,47.3248,47.2571,47.3248,112595.0
2019-11-04 13:20:00,55.96,56.01,55.95,56.01,89880.0,47.3248,47.3671,47.3163,47.3671,89880.0
2019-11-04 13:25:00,56.0,56.01,55.95,55.96,42225.0,47.3586,47.3671,47.3163,47.3248,42225.0
2019-11-04 13:30:00,55.96,56.03,55.96,56.03,38856.0,47.3248,47.384,47.3248,47.384,38856.0
2019-11-04 13:35:00,56.03,56.03,55.99,56.0,43780.0,47.384,47.384,47.3502,47.3586,43780.0
2019-11-04 13:40:00,56.0,56.04,55.98,56.02,128834.0,47.3586,47.3925,47.3417,47.3755,128834.0
2019-11-04 13:45:00,56.02,56.03,55.99,56.02,71217.0,47.3755,47.384,47.3502,47.3755,71217.0
2019-11-04 13:50:00,56.01,56.01,55.98,56.0,72585.0,47.3671,47.3671,47.3417,47.3586,72585.0
2019-11-04 13:55:00,56.0,56.03,56.0,56.02,144000.0,47.3586,47.384,47.3586,47.3755,144000.0
2019-11-04 14:00:00,56.03,56.09,56.02,56.09,49287.0,47.384,47.4347,47.3755,47.4347,49287.0
2019-11-04 14:05:00,56.08,56.1,56.02,56.04,67122.0,47.4263,47.4432,47.3755,47.3925,67122.0
2019-11-04 14:10:00,56.03,56.04,56.01,56.03,33848.0,47.384,47.3925,47.3671,47.384,33848.0
2019-11-04 14:15:00,56.03,56.07,56.03,56.07,34838.0,47.384,47.4178,47.384,47.4178,34838.0
2019-11-04 14:20:00,56.07,56.1,56.05,56.06,45098.0,47.4178,47.4432,47.4009,47.4094,45098.0
2019-11-04 14:25:00,56.07,56.1,56.07,56.08,89388.0,47.4178,47.4432,47.4178,47.4263,89388.0
2019-11-04 14:30:00,56.08,56.08,56.03,56.04,107999.0,47.4263,47.4263,47.384,47.3925,107999.0
2019-11-04 14:35:00,56.04,56.05,56.02,56.03,80741.0,47.3925,47.4009,47.3755,47.384,80741.0
2019-11-04 14:40:00,56.03,56.04,56.0,56.0,71778.0,47.384,47.3925,47.3586,47.3586,71778.0
2019-11-04 14:45:00,56.01,56.03,55.98,55.98,45410.0,47.3671,47.384,47.3417,47.3417,45410.0
2019-11-04 14:50:00,55.97,55.99,55.95,55.96,88077.0,47.3333,47.3502,47.3163,47.3248,88077.0
2019-11-04 14:55:00,55.97,55.97,55.93,55.95,47231.0,47.3333,47.3333,47.2994,47.3163,47231.0
2019-11-04 15:00:00,55.96,55.96,55.92,55.93,34734.0,47.3248,47.3248,47.291,47.2994,34734.0
2019-11-04 15:05:00,55.94,55.98,55.92,55.96,56645.0,47.3079,47.3417,47.291,47.3248,56645.0
2019-11-04 15:10:00,55.95,55.96,55.87,55.88,48664.0,47.3163,47.3248,47.2487,47.2571,48664.0
2019-11-04 15:15:00,55.88,55.95,55.87,55.94,67630.0,47.2571,47.3163,47.2487,47.3079,67630.0
2019-11-04 15:20:00,55.94,55.99,55.93,55.99,50991.0,47.3079,47.3502,47.2994,47.3502,50991.0
2019-11-04 15:25:00,55.99,56.0,55.94,55.96,55722.0,47.3502,47.3586,47.3079,47.3248,55722.0
2019-11-04 15:30:00,55.96,56.03,55.95,55.99,119331.0,47.3248,47.384,47.3163,47.3502,119331.0
2019-11-04 15:35:00,56.0,56.01,55.97,55.99,91034.0,47.3586,47.3671,47.3333,47.3502,91034.0
2019-11-04 15:40:00,55.98,56.07,55.98,56.03,291442.0,47.3417,47.4178,47.3417,47.384,291442.0
2019-11-04 15:45:00,56.03,56.04,55.99,56.01,75735.0,47.384,47.3925,47.3502,47.3671,75735.0
2019-11-04 15:50:00,56.01,56.15,56.01,56.11,382601.0,47.3671,47.4855,47.3671,47.4516,382601.0
2019-11-04 15:55:00,56.11,56.15,56.09,56.1,448121.0,47.4516,47.4855,47.4347,47.4432,448121.0
2019-11-05 09:30:00,56.41,56.79,56.35,56.72,146720.0,47.7054,48.0267,47.6546,47.9675,146720.0
2019-11-05 09:35:00,56.71,56.76,56.64,56.65,125338.0,47.9591,48.0013,47.8999,47.9083,125338.0
2019-11-05 09:40:00,56.67,56.89,56.62,56.86,150263.0,47.9252,48.1113,47.883,48.0859,150263.0
2019-11-05 09:45:00,56.85,56.88,56.75,56.88,138468.0,48.0775,48.1028,47.9929,48.1028,138468.0
2019-11-05 09:50:00,56.88,56.89,56.78,56.83,103468.0,48.1028,48.1113,48.0183,48.0605,103468.0
2019-11-05 09:55:00,56.82,56.84,56.72,56.74,183609.0,48.0521,48.069,47.9675,47.9844,183609.0
2019-11-05 10:00:00,56.81,57.01,56.78,56.98,409331.0,48.0436,48.2128,48.0183,48.1874,409331.0
2019-11-05 10:05:00,56.98,57.05,56.91,56.94,266633.0,48.1874,48.2466,48.1282,48.1536,266633.0
2019-11-05 10:10:00,56.94,57.01,56.84,57.0,398565.0,48.1536,48.2128,48.069,48.2043,398565.0
2019-11-05 10:15:00,57.01,57.07,57.0,57.03,80972.0,48.2128,48.2635,48.2043,48.2297,80972.0
2019-11-05 10:20:00,57.02,57.02,56.92,56.93,145448.0,48.2212,48.2212,48.1367,48.1451,145448.0
2019-11-05 10:25:00,56.92,56.94,56.76,56.79,50561.0,48.1367,48.1536,48.0013,48.0267,50561.0
2019-11-05 10:30:00,56.8,56.84,56.76,56.79,117570.0,48.0352,48.069,48.0013,48.0267,117570.0
2019-11-05 10:35:00,56.79,56.88,56.77,56.78,183868.0,48.0267,48.1028,48.0098,48.0183,183868.0
2019-11-05 10:40:00,56.77,56.81,56.72,56.73,201142.0,48.0098,48.0436,47.9675,47.976,201142.0
2019-11-05 10:45:00,56.73,56.77,56.68,56.69,92811.0,47.976,48.0098,47.9337,47.9421,92811.0
2019-11-05 10:50:00,56.7,56.71,56.64,56.65,106057.0,47.9506,47.9591,47.8999,47.9083,106057.0
2019-11-05 10:55:00,56.65,56.67,56.61,56.67,69088.0,47.9083,47.9252,47.8745,47.9252,69088.0
2019-11-05 11:00:00,56.68,56.74,56.66,56.72,192488.0,47.9337,47.9844,47.9168,47.9675,192488.0
2019-11-05 11:05:00,56.72,56.77,56.71,56.74,151902.0,47.9675,48.0098,47.9591,47.9844,151902.0
2019-11-05 11:10:00,56.74,56.78,56.7,56.77,258219.0,47.9844,48.0183,47.9506,48.0098,258219.0
2019-11-05 11:15:00,56.77,56.81,56.75,56.77,42235.0,48.0098,48.0436,47.9929,48.0098,42235.0
2019-11-05 11:20:00,56.76,56.81,56.7,56.72,49935.0,48.0013,48.0436,47.9506,47.9675,49935.0
2019-11-05 11:25:00,56.71,56.73,56.65,56.71,38811.0,47.9591,47.976,47.9083,47.9591,38811.0
2019-11-05 11:30:00,56.7,56.73,56.67,56.71,43380.0,47.9506,47.976,47.9252,47.9591,43380.0
2019-11-05 11:35:00,56.72,56.78,56.66,56.68,53605.0,47.9675,48.0183,47.9168,47.9337,53605.0
2019-11-05 11:40:00,56.67,56.69,56.64,56.66,25121.0,47.9252,47.9421,47.8999,47.9168,25121.0
2019-11-05 11:45:00,56.66,56.66,56.53,56.55,79626.0,47.9168,47.9168,47.8068,47.8238,79626.0
2019-11-05 11:50:00,56.55,56.56,56.41,56.43,77830.0,47.8238,47.8322,47.7054,47.7223,77830.0
2019-11-05 11:55:00,56.43,56.5,56.4,56.49,75509.0,47.7223,47.7815,47.6969,47.773,75509.0
2019-11-05 12:00:00,56.49,56.49,56.33,56.37,92434.0,47.773,47.773,47.6377,47.6715,92434.0
2019-11-05 12:05:00,56.37,56.44,56.37,56.42,50704.0,47.6715,47.7307,47.6715,47.7138,50704.0
2019-11-05 12:10:00,56.41,56.51,56.41,56.48,17002.0,47.7054,47.7899,47.7054,47.7646,17002.0
2019-11-05 12:15:00,56.49,56.58,56.48,56.58,23901.0,47.773,47.8491,47.7646,47.8491,23901.0
2019-11-05 12:20:00,56.57,56.6,56.52,56.53,12215.0,47.8407,47.866,47.7984,47.8068,12215.0
2019-11-05 12:25:00,56.53,56.55,56.5,56.52,31252.0,47.8068,47.8238,47.7815,47.7984,31252.0
2019-11-05 12:30:00,56.52,56.57,56.52,56.53,59700.0,47.7984,47.8407,47.7984,47.8068,59700.0
2019-11-05 12:35:00,56.52,56.56,56.51,56.52,53500.0,47.7984,47.8322,47.7899,47.7984,53500.0
2019-11-05 12:40:00,56.51,56.56,56.49,56.55,31921.0,47.7899,47.8322,47.773,47.8238,31921.0
2019-11-05 12:45:00,56.55,56.58,56.53,56.58,11284.0,47.8238,47.8491,47.8068,47.8491,11284.0
2019-11-05 12:50:00,56.58,56.62,56.57,56.62,23625.0,47.8491,47.883,47.8407,47.883,23625.0
2019-11-05 12:55:00,56.62,56.69,56.62,56.68,16070.0,47.883,47.9421,47.883,47.9337,16070.0
2019-11-05 13:00:00,56.68,56.7,56.67,56.7,16635.0,47.9337,47.9506,47.9252,47.9506,16635.0
2019-11-05 13:05:00,56.7,56.72,56.67,56.68,12671.0,47.9506,47.9675,47.9252,47.9337,12671.0
2019-11-05 13:10:00,56.69,56.76,56.68,56.74,27007.0,47.9421,48.0013,47.9337,47.9844,27007.0
2019-11-05 13:15:00,56.73,56.73,56.66,56.69,14342.0,47.976,47.976,47.9168,47.9421,14342.0
2019-11-05 13:20:00,56.68,56.68,56.62,56.66,30680.0,47.9337,47.9337,47.883,47.9168,30680.0
2019-11-05 13:25:00,56.67,56.74,56.67,56.71,25213.0,47.9252,47.9844,47.9252,47.9591,25213.0
2019-11-05 13:30:00,56.7,56.78,56.68,56.76,17054.0,47.9506,48.0183,47.9337,48.0013,17054.0
2019-11-05 13:35:00,56.75,56.76,56.71,56.73,29190.0,47.9929,48.0013,47.9591,47.976,29190.0
2019-11-05 13:40:00,56.72,56.75,56.69,56.71,10635.0,47.9675,47.9929,47.9421,47.9591,10635.0
2019-11-05 13:45:00,56.71,56.74,56.68,56.68,14783.0,47.9591,47.9844,47.9337,47.9337,14783.0
2019-11-05 13:50:00,56.68,56.75,56.67,56.72,33418.0,47.9337,47.9929,47.9252,47.9675,33418.0
2019-11-05 13:55:00,56.72,56.81,56.71,56.8,27182.0,47.9675,48.0436,47.9591,48.0352,27182.0
2019-11-05 14:00:00,56.79,56.8,56.72,56.75,24274.0,48.0267,48.0352,47.9675,47.9929,24274.0
2019-11-05 14:05:00,56.74,56.75,56.7,56.71,20546.0,47.9844,47.9929,47.9506,47.9591,20546.0
2019-11-05 14:10:00,56.71,56.79,56.71,56.77,123424.0,47.9591,48.0267,47.9591,48.0098,123424.0
2019-11-05 14:15:00,56.78,56.81,56.76,56.79,66877.0,48.0183,48.0436,48.0013,48.0267,66877.0
2019-11-05 14:20:00,56.79,56.82,56.78,56.82,57419.0,48.0267,48.0521,48.0183,48.0521,57419.0
2019-11-05 14:25:00,56.82,56.83,56.77,56.79,57437.0,48.0521,48.0605,48.0098,48.0267,57437.0
2019-11-05 14:30:00,56.78,56.8,56.74,56.76,52004.0,48.0183,48.0352,47.9844,48.0013,52004.0
2019-11-05 14:35:00,56.76,56.77,56.73,56.74,25933.0,48.0013,48.0098,47.976,47.9844,25933.0
2019-11-05 14:40:00,56.72,56.76,56.71,56.76,27150.0,47.9675,48.0013,47.9591,48.0013,27150.0
2019-11-05 14:45:00,56.75,56.79,56.74,56.76,13270.0,47.9929,48.0267,47.9844,48.0013,13270.0
2019-11-05 14:50:00,56.75,56.77,56.73,56.77,39690.0,47.9929,48.0098,47.976,48.0098,39690.0
2019-11-05 14:55:00,56.78,56.83,56.75,56.81,41762.0,48.0183,48.0605,47.9929,48.0436,41762.0
2019-11-05 15:00:00,56.81,56.81,56.74,56.76,20457.0,48.0436,48.0436,47.9844,48.0013,20457.0
2019-11-05 15:05:00,56.75,56.78,56.7,56.77,56179.0,47.9929,48.0183,47.9506,48.0098,56179.0
2019-11-05 15:10:00,56.76,56.77,56.72,56.74,42540.0,48.0013,48.0098,47.9675,47.9844,42540.0
2019-11-05 15:15:00,56.73,56.73,56.65,56.68,35932.0,47.976,47.976,47.9083,47.9337,35932.0
2019-11-05 15:20:00,56.67,56.7,56.65,56.7,73525.0,47.9252,47.9506,47.9083,47.9506,73525.0
2019-11-05 15:25:00,56.7,56.73,56.68,56.72,50306.0,47.9506,47.976,47.9337,47.9675,50306.0
2019-11-05 15:30:00,56.72,56.74,56.68,56.7,66407.0,47.9675,47.9844,47.9337,47.9506,66407.0
2019-11-05 15:35:00,56.71,56.75,56.69,56.74,81055.0,47.9591,47.9929,47.9421,47.9844,81055.0
2019-11-05 15:40:00,56.74,56.75,56.7,56.7,43582.0,47.9844,47.9929,47.9506,47.9506,43582.0
2019-11-05 15:45:00,56.7,56.72,56.64,56.66,72919.0,47.9506,47.9675,47.8999,47.9168,72919.0
2019-11-05 15:50:00,56.65,56.67,56.64,56.65,121047.0,47.9083,47.9252,47.8999,47.9083,121047.0
2019-11-05 15:55:00,56.64,56.68,56.62,56.67,431652.0,47.8999,47.9337,47.883,47.9252,431652.0
2019-11-06 09:30:00,56.51,56.52,56.29,56.33,206954.0,47.7899,47.7984,47.6039,47.6377,206954.0
2019-11-06 09:35:00,56.34,56.38,56.01,56.2,132213.0,47.6462,47.68,47.3671,47.5278,132213.0
2019-11-06 09:40:00,56.19,56.48,56.17,56.48,101918.0,47.5193,47.7646,47.5024,47.7646,101918.0
2019-11-06 09:45:00,56.48,56.49,56.29,56.3,77005.0,47.7646,47.773,47.6039,47.6123,77005.0
2019-11-06 09:50:00,56.31,56.4,56.27,56.31,21418.0,47.6208,47.6969,47.587,47.6208,21418.0
2019-11-06 09:55:00,56.31,56.48,56.31,56.44,41715.0,47.6208,47.7646,47.6208,47.7307,41715.0
2019-11-06 10:00:00,56.44,56.53,56.38,56.41,82117.0,47.7307,47.8068,47.68,47.7054,82117.0
2019-11-06 10:05:00,56.41,56.49,56.36,56.38,39364.0,47.7054,47.773,47.6631,47.68,39364.0
2019-11-06 10:10:00,56.38,56.53,56.37,56.5,53805.0,47.68,47.8068,47.6715,47.7815,53805.0
2019-11-06 10:15:00,56.49,56.49,56.32,56.32,49941.0,47.773,47.773,47.6292,47.6292,49941.0
2019-11-06 10:20:00,56.31,56.38,56.27,56.38,51035.0,47.6208,47.68,47.587,47.68,51035.0
2019-11-06 10:25:00,56.4,56.42,56.26,56.29,32027.0,47.6969,47.7138,47.5785,47.6039,32027.0
2019-11-06 10:30:00,56.28,56.28,56.18,56.19,61078.0,47.5954,47.5954,47.5108,47.5193,61078.0
2019-11-06 10:35:00,56.2,56.23,56.17,56.22,42732.0,47.5278,47.5531,47.5024,47.5447,42732.0
2019-11-06 10:40:00,56.23,56.38,56.23,56.37,66901.0,47.5531,47.68,47.5531,47.6715,66901.0
2019-11-06 10:45:00,56.37,56.38,56.27,56.29,54965.0,47.6715,47.68,47.587,47.6039,54965.0
2019-11-06 10:50:00,56.28,56.31,56.26,56.3,51152.0,47.5954,47.6208,47.5785,47.6123,51152.0
2019-11-06 10:55:00,56.3,56.42,56.29,56.39,56761.0,47.6123,47.7138,47.6039,47.6884,56761.0
2019-11-06 11:00:00,56.4,56.48,56.4,56.46,37162.0,47.6969,47.7646,47.6969,47.7476,37162.0
2019-11-06 11:05:00,56.47,56.49,56.38,56.39,130042.0,47.7561,47.773,47.68,47.6884,130042.0
2019-11-06 11:10:00,56.39,56.41,56.31,56.33,21628.0,47.6884,47.7054,47.6208,47.6377,21628.0
2019-11-06 11:15:00,56.32,56.34,56.27,56.32,17219.0,47.6292,47.6462,47.587,47.6292,17219.0
2019-11-06 11:20:00,56.32,56.38,56.29,56.37,11049.0,47.6292,47.68,47.6039,47.6715,11049.0
2019-11-06 11:25:00,56.37,56.39,56.31,56.33,114500.0,47.6715,47.6884,47.6208,47.6377,114500.0
2019-11-06 11:30:00,56.33,56.41,56.33,56.4,19157.0,47.6377,47.7054,47.6377,47.6969,19157.0
2019-11-06 11:35:00,56.4,56.41,56.32,56.35,49690.0,47.6969,47.7054,47.6292,47.6546,49690.0
2019-11-06 11:40:00,56.35,56.36,56.14,56.16,81491.0,47.6546,47.6631,47.477,47.4939,81491.0
2019-11-06 11:45:00,56.16,56.25,56.07,56.17,93319.0,47.4939,47.57,47.4178,47.5024,93319.0
2019-11-06 11:50:00,56.16,56.17,56.01,56.04,77406.0,47.4939,47.5024,47.3671,47.3925,77406.0
2019-11-06 11:55:00,56.05,56.12,56.05,56.12,25038.0,47.4009,47.4601,47.4009,47.4601,25038.0
2019-11-06 12:00:00,56.12,56.18,56.09,56.18,16983.0,47.4601,47.5108,47.4347,47.5108,16983.0
2019-11-06 12:05:00,56.17,56.21,56.15,56.16,15500.0,47.5024,47.5362,47.4855,47.4939,15500.0
2019-11-06 12:10:00,56.16,56.17,56.12,56.17,15577.0,47.4939,47.5024,47.4601,47.5024,15577.0
2019-11-06 12:15:00,56.16,56.17,56.12,56.14,20253.0,47.4939,47.5024,47.4601,47.477,20253.0
2019-11-06 12:20:00,56.14,56.15,56.07,56.1,13357.0,47.477,47.4855,47.4178,47.4432,13357.0
2019-11-06 12:25:00,56.09,56.11,56.04,56.05,14827.0,47.4347,47.4516,47.3925,47.4009,14827.0
2019-11-06 12:30:00,56.05,56.08,56.04,56.07,17187.0,47.4009,47.4263,47.3925,47.4178,17187.0
2019-11-06 12:35:00,56.08,56.1,56.04,56.06,16087.0,47.4263,47.4432,47.3925,47.4094,16087.0
2019-11-06 12:40:00,56.07,56.11,56.05,56.05,8557.0,47.4178,47.4516,47.4009,47.4009,8557.0
2019-11-06 12:45:00,56.04,56.07,56.02,56.06,52690.0,47.3925,47.4178,47.3755,47.4094,52690.0
2019-11-06 12:50:00,56.07,56.12,56.03,56.1,20343.0,47.4178,47.4601,47.384,47.4432,20343.0
2019-11-06 12:55:00,56.1,56.13,56.05,56.13,15601.0,47.4432,47.4686,47.4009,47.4686,15601.0
2019-11-06 13:00:00,56.12,56.15,56.11,56.14,28794.0,47.4601,47.4855,47.4516,47.477,28794.0
2019-11-06 13:05:00,56.14,56.14,56.01,56.02,109739.0,47.477,47.477,47.3671,47.3755,109739.0
2019-11-06 13:10:00,56.02,56.05,56.01,56.04,123146.0,47.3755,47.4009,47.3671,47.3925,123146.0
2019-11-06 13:15:00,56.02,56.1,56.02,56.09,63400.0,47.3755,47.4432,47.3755,47.4347,63400.0
2019-11-06 13:20:00,56.09,56.18,56.08,56.15,106874.0,47.4347,47.5108,47.4263,47.4855,106874.0
2019-11-06 13:25:00,56.16,56.2,56.14,56.18,18717.0,47.4939,47.5278,47.477,47.5108,18717.0
2019-11-06 13:30:00,56.18,56.22,56.16,56.2,10492.0,47.5108,47.5447,47.4939,47.5278,10492.0
2019-11-06 13:35:00,56.2,56.27,56.19,56.2,15638.0,47.5278,47.587,47.5193,47.5278,15638.0
2019-11-06 13:40:00,56.2,56.31,56.2,56.31,16671.0,47.5278,47.6208,47.5278,47.6208,16671.0
2019-11-06 13:45:00,56.3,56.34,56.29,56.33,11837.0,47.6123,47.6462,47.6039,47.6377,11837.0
2019-11-06 13:50:00,56.33,56.36,56.31,56.31,23569.0,47.6377,47.6631,47.6208,47.6208,23569.0
2019-11-06 13:55:00,56.32,56.36,56.31,56.33,27047.0,47.6292,47.6631,47.6208,47.6377,27047.0
2019-11-06 14:00:00,56.34,56.38,56.33,56.33,13189.0,47.6462,47.68,47.6377,47.6377,13189.0
2019-11-06 14:05:00,56.34,56.38,56.33,56.38,20354.0,47.6462,47.68,47.6377,47.68,20354.0
2019-11-06 14:10:00,56.39,56.41,56.35,56.36,22420.0,47.6884,47.7054,47.6546,47.6631,22420.0
2019-11-06 14:15:00,56.35,56.38,56.34,56.36,33989.0,47.6546,47.68,47.6462,47.6631,33989.0
2019-11-06 14:20:00,56.36,56.41,56.34,56.36,53999.0,47.6631,47.7054,47.6462,47.6631,53999.0
2019-11-06 14:25:00,56.37,56.39,56.35,56.39,20811.0,47.6715,47.6884,47.6546,47.6884,20811.0
2019-11-06 14:30:00,56.4,56.42,56.33,56.33,42828.0,47.6969,47.7138,47.6377,47.6377,42828.0
2019-11-06 14:35:00,56.33,56.37,56.32,56.37,36571.0,47.6377,47.6715,47.6292,47.6715,36571.0
2019-11-06 14:40:00,56.36,56.38,56.33,56.34,38505.0,47.6631,47.68,47.6377,47.6462,38505.0
2019-11-06 14:45:00,56.35,56.4,56.35,56.39,27218.0,47.6546,47.6969,47.6546,47.6884,27218.0
2019-11-06 14:50:00,56.39,56.42,56.39,56.4,21206.0,47.6884,47.7138,47.6884,47.6969,21206.0
2019-11-06 14:55:00,56.4,56.42,56.38,56.38,20871.0,47.6969,47.7138,47.68,47.68,20871.0
2019-11-06 15:00:00,56.39,56.4,56.36,56.38,57440.0,47.6884,47.6969,47.6631,47.68,57440.0
2019-11-06 15:05:00,56.38,56.39,56.35,56.35,67380.0,47.68,47.6884,47.6546,47.6546,67380.0
2019-11-06 15:10:00,56.35,56.41,56.35,56.39,64405.0,47.6546,47.7054,47.6546,47.6884,64405.0
2019-11-06 15:15:00,56.39,56.43,56.37,56.43,46522.0,47.6884,47.7223,47.6715,47.7223,46522.0
2019-11-06 15:20:00,56.43,56.45,56.42,56.45,71933.0,47.7223,47.7392,47.7138,47.7392,71933.0
2019-11-06 15:25:00,56.45,56.48,56.42,56.42,27775.0,47.7392,47.7646,47.7138,47.7138,27775.0
2019-11-06 15:30:00,56.42,56.42,56.33,56.35,64837.0,47.7138,47.7138,47.6377,47.6546,64837.0
2019-11-06 15:35:00,56.34,56.37,56.34,56.37,109687.0,47.6462,47.6715,47.6462,47.6715,109687.0
2019-11-06 15:40:00,56.37,56.38,56.33,56.34,35683.0,47.6715,47.68,47.6377,47.6462,35683.0
2019-11-06 15:45:00,56.33,56.36,56.32,56.36,34928.0,47.6377,47.6631,47.6292,47.6631,34928.0
2019-11-06 15:50:00,56.36,56.4,56.36,56.38,129140.0,47.6631,47.6969,47.6631,47.68,129140.0
2019-11-06 15:55:00,56.37,56.38,56.32,56.34,234367.0,47.6715,47.68,47.6292,47.6462,234367.0
2019-11-07 09:30:00,56.95,57.13,56.86,57.03,300734.0,48.162,48.3143,48.0859,48.2297,300734.0
2019-11-07 09:35:00,57.03,57.22,57.01,57.22,425327.0,48.2297,48.3904,48.2128,48.3904,425327.0
2019-11-07 09:40:00,57.23,57.33,57.17,57.17,220350.0,48.3988,48.4834,48.3481,48.3481,220350.0
2019-11-07 09:45:00,57.16,57.16,57.01,57.06,71102.0,48.3396,48.3396,48.2128,48.2551,71102.0
2019-11-07 09:50:00,57.06,57.13,57.02,57.08,205872.0,48.2551,48.3143,48.2212,48.272,205872.0
2019-11-07 09:55:00,57.09,57.15,57.05,57.11,37382.0,48.2804,48.3312,48.2466,48.2973,37382.0
2019-11-07 10:00:00,57.11,57.12,56.97,57.05,116050.0,48.2973,48.3058,48.1789,48.2466,116050.0
2019-11-07 10:05:00,57.05,57.08,56.97,56.98,44285.0,48.2466,48.272,48.1789,48.1874,44285.0
2019-11-07 10:10:00,56.98,57.03,56.96,57.0,92656.0,48.1874,48.2297,48.1705,48.2043,92656.0
2019-11-07 10:15:00,56.99,57.07,56.99,57.04,96330.0,48.1959,48.2635,48.1959,48.2381,96330.0
2019-11-07 10:20:00,57.04,57.05,56.97,56.99,47622.0,48.2381,48.2466,48.1789,48.1959,47622.0
2019-11-07 10:25:00,56.99,57.06,56.98,57.06,57041.0,48.1959,48.2551,48.1874,48.2551,57041.0
2019-11-07 10:30:00,57.06,57.16,57.06,57.1,33547.0,48.2551,48.3396,48.2551,48.2889,33547.0
2019-11-07 10:35:00,57.09,57.1,56.99,57.1,94040.0,48.2804,48.2889,48.1959,48.2889,94040.0
2019-11-07 10:40:00,57.11,57.11,57.01,57.02,40329.0,48.2973,48.2973,48.2128,48.2212,40329.0
2019-11-07 10:45:00,57.01,57.08,57.01,57.08,53968.0,48.2128,48.272,48.2128,48.272,53968.0
2019-11-07 10:50:00,57.08,57.19,57.06,57.16,150820.0,48.272,48.365,48.2551,48.3396,150820.0
2019-11-07 10:55:00,57.16,57.27,57.15,57.25,99750.0,48.3396,48.4326,48.3312,48.4157,99750.0
2019-11-07 11:00:00,57.26,57.27,57.13,57.13,37101.0,48.4242,48.4326,48.3143,48.3143,37101.0
2019-11-07 11:05:00,57.12,57.14,57.06,57.09,19463.0,48.3058,48.3227,48.2551,48.2804,19463.0
2019-11-07 11:10:00,57.09,57.13,57.07,57.11,11324.0,48.2804,48.3143,48.2635,48.2973,11324.0
2019-11-07 11:15:00,57.1,57.17,57.1,57.15,26080.0,48.2889,48.3481,48.2889,48.3312,26080.0
2019-11-07 11:20:00,57.16,57.2,57.15,57.17,130494.0,48.3396,48.3735,48.3312,48.3481,130494.0
2019-11-07 11:25:00,57.16,57.24,57.15,57.24,48282.0,48.3396,48.4073,48.3312,48.4073,48282.0
2019-11-07 11:30:00,57.25,57.26,57.22,57.22,18331.0,48.4157,48.4242,48.3904,48.3904,18331.0
2019-11-07 11:35:00,57.22,57.23,57.16,57.19,13177.0,48.3904,48.3988,48.3396,48.365,13177.0
2019-11-07 11:40:00,57.18,57.2,57.16,57.19,14158.0,48.3565,48.3735,48.3396,48.365,14158.0
2019-11-07 11:45:00,57.19,57.19,57.12,57.12,26597.0,48.365,48.365,48.3058,48.3058,26597.0
2019-11-07 11:50:00,57.11,57.12,56.98,57.01,59951.0,48.2973,48.3058,48.1874,48.2128,59951.0
2019-11-07 11:55:00,57.01,57.22,57.01,57.2,77366.0,48.2128,48.3904,48.2128,48.3735,77366.0
2019-11-07 12:00:00,57.21,57.23,57.07,57.12,55698.0,48.3819,48.3988,48.2635,48.3058,55698.0
2019-11-07 12:05:00,57.13,57.13,57.09,57.11,13735.0,48.3143,48.3143,48.2804,48.2973,13735.0
2019-11-07 12:10:00,57.12,57.22,57.12,57.22,24591.0,48.3058,48.3904,48.3058,48.3904,24591.0
2019-11-07 12:15:00,57.21,57.22,57.17,57.2,10723.0,48.3819,48.3904,48.3481,48.3735,10723.0
2019-11-07 12:20:00,57.2,57.23,57.17,57.22,19599.0,48.3735,48.3988,48.3481,48.3904,19599.0
2019-11-07 12:25:00,57.23,57.29,57.21,57.29,14579.0,48.3988,48.4496,48.3819,48.4496,14579.0
2019-11-07 12:30:00,57.3,57.3,57.22,57.23,16430.0,48.458,48.458,48.3904,48.3988,16430.0
2019-11-07 12:35:00,57.24,57.27,57.22,57.27,14520.0,48.4073,48.4326,48.3904,48.4326,14520.0
2019-11-07 12:40:00,57.28,57.29,57.25,57.27,24144.0,48.4411,48.4496,48.4157,48.4326,24144.0
2019-11-07 12:45:00,57.27,57.27,57.19,57.21,82780.0,48.4326,48.4326,48.365,48.3819,82780.0
2019-11-07 12:50:00,57.19,57.21,57.16,57.16,42784.0,48.365,48.3819,48.3396,48.3396,42784.0
2019-11-07 12:55:00,57.16,57.22,57.16,57.21,26364.0,48.3396,48.3904,48.3396,48.3819,26364.0
2019-11-07 13:00:00,57.22,57.22,57.13,57.14,28050.0,48.3904,48.3904,48.3143,48.3227,28050.0
2019-11-07 13:05:00,57.13,57.14,57.08,57.1,22925.0,48.3143,48.3227,48.272,48.2889,22925.0
2019-11-07 13:10:00,57.09,57.12,57.08,57.11,7887.0,48.2804,48.3058,48.272,48.2973,7887.0
2019-11-07 13:15:00,57.11,57.13,57.1,57.13,9525.0,48.2973,48.3143,48.2889,48.3143,9525.0
2019-11-07 13:20:00,57.12,57.12,57.07,57.08,19458.0,48.3058,48.3058,48.2635,48.272,19458.0
2019-11-07 13:25:00,57.07,57.08,57.01,57.03,14205.0,48.2635,48.272,48.2128,48.2297,14205.0
2019-11-07 13:30:00,57.02,57.04,56.98,56.99,17766.0,48.2212,48.2381,48.1874,48.1959,17766.0
2019-11-07 13:35:00,56.99,56.99,56.94,56.96,20837.0,48.1959,48.1959,48.1536,48.1705,20837.0
2019-11-07 13:40:00,56.96,56.98,56.93,56.95,218113.0,48.1705,48.1874,48.1451,48.162,218113.0
2019-11-07 13:45:00,56.94,56.96,56.91,56.94,57794.0,48.1536,48.1705,48.1282,48.1536,57794.0
2019-11-07 13:50:00,56.94,56.99,56.93,56.98,47497.0,48.1536,48.1959,48.1451,48.1874,47497.0
2019-11-07 13:55:00,56.97,56.99,56.96,56.98,46120.0,48.1789,48.1959,48.1705,48.1874,46120.0
2019-11-07 14:00:00,56.98,57.05,56.98,57.05,63618.0,48.1874,48.2466,48.1874,48.2466,63618.0
2019-11-07 14:05:00,57.05,57.07,57.03,57.06,39871.0,48.2466,48.2635,48.2297,48.2551,39871.0
2019-11-07 14:10:00,57.06,57.08,57.03,57.07,25953.0,48.2551,48.272,48.2297,48.2635,25953.0
2019-11-07 14:15:00,57.07,57.07,57.04,57.06,17678.0,48.2635,48.2635,48.2381,48.2551,17678.0
2019-11-07 14:20:00,57.06,57.07,57.04,57.04,21346.0,48.2551,48.2635,48.2381,48.2381,21346.0
2019-11-07 14:25:00,57.03,57.03,56.98,57.0,24966.0,48.2297,48.2297,48.1874,48.2043,24966.0
2019-11-07 14:30:00,57.0,57.0,56.85,56.86,28504.0,48.2043,48.2043,48.0775,48.0859,28504.0
2019-11-07 14:35:00,56.86,56.92,56.86,56.88,38465.0,48.0859,48.1367,48.0859,48.1028,38465.0
2019-11-07 14:40:00,56.88,56.91,56.69,56.76,98824.0,48.1028,48.1282,47.9421,48.0013,98824.0
2019-11-07 14:45:00,56.77,56.91,56.77,56.84,195729.0,48.0098,48.1282,48.0098,48.069,195729.0
2019-11-07 14:50:00,56.82,56.86,56.81,56.84,18449.0,48.0521,48.0859,48.0436,48.069,18449.0
2019-11-07 14:55:00,56.85,56.85,56.79,56.82,12398.0,48.0775,48.0775,48.0267,48.0521,12398.0
2019-11-07 15:00:00,56.82,56.84,56.8,56.84,11236.0,48.0521,48.069,48.0352,48.069,11236.0
2019-11-07 15:05:00,56.85,56.87,56.83,56.86,14637.0,48.0775,48.0944,48.0605,48.0859,14637.0
2019-11-07 15:10:00,56.85,56.86,56.79,56.79,11683.0,48.0775,48.0859,48.0267,48.0267,11683.0
2019-11-07 15:15:00,56.79,56.8,56.68,56.68,47060.0,48.0267,48.0352,47.9337,47.9337,47060.0
2019-11-07 15:20:00,56.69,56.72,56.68,56.7,25966.0,47.9421,47.9675,47.9337,47.9506,25966.0
2019-11-07 15:25:00,56.69,56.7,56.67,56.68,57495.0,47.9421,47.9506,47.9252,47.9337,57495.0
2019-11-07 15:30:00,56.68,56.69,56.65,56.68,74915.0,47.9337,47.9421,47.9083,47.9337,74915.0
2019-11-07 15:35:00,56.68,56.69,56.66,56.66,63712.0,47.9337,47.9421,47.9168,47.9168,63712.0
2019-11-07 15:40:00,56.66,56.67,56.59,56.6,40622.0,47.9168,47.9252,47.8576,47.866,40622.0
2019-11-07 15:45:00,56.61,56.68,56.59,56.67,74993.0,47.8745,47.9337,47.8576,47.9252,74993.0
2019-11-07 15:50:00,56.68,56.71,56.62,56.62,72601.0,47.9337,47.9591,47.883,47.883,72601.0
2019-11-07 15:55:00,56.62,56.76,56.62,56.76,170404.0,47.883,48.0013,47.883,48.0013,170404.0
2019-11-08 09:30:00,56.63,56.66,56.4,56.61,47721.0,47.8914,47.9168,47.6969,47.8745,47721.0
2019-11-08 09:35:00,56.6,56.62,56.43,56.6,37712.0,47.866,47.883,47.7223,47.866,37712.0
2019-11-08 09:40:00,56.6,56.62,56.46,56.47,44522.0,47.866,47.883,47.7476,47.7561,44522.0
2019-11-08 09:45:00,56.47,56.66,56.44,56.65,88694.0,47.7561,47.9168,47.7307,47.9083,88694.0
2019-11-08 09:50:00,56.65,56.72,56.65,56.68,61198.0,47.9083,47.9675,47.9083,47.9337,61198.0
2019-11-08 09:55:00,56.67,56.76,56.48,56.49,86639.0,47.9252,48.0013,47.7646,47.773,86639.0
2019-11-08 10:00:00,56.48,56.64,56.38,56.55,149335.0,47.7646,47.8999,47.68,47.8238,149335.0
2019-11-08 10:05:00,56.55,56.58,56.45,56.52,71206.0,47.8238,47.8491,47.7392,47.7984,71206.0
2019-11-08 10:10:00,56.52,56.71,56.5,56.67,30233.0,47.7984,47.9591,47.7815,47.9252,30233.0
2019-11-08 10:15:00,56.68,56.73,56.63,56.72,32222.0,47.9337,47.976,47.8914,47.9675,32222.0
2019-11-08 10:20:00,56.72,56.75,56.67,56.73,25018.0,47.9675,47.9929,47.9252,47.976,25018.0
2019-11-08 10:25:00,56.74,56.76,56.66,56.68,19165.0,47.9844,48.0013,47.9168,47.9337,19165.0
2019-11-08 10:30:00,56.68,56.68,56.57,56.61,27960.0,47.9337,47.9337,47.8407,47.8745,27960.0
2019-11-08 10:35:00,56.6,56.64,56.56,56.6,18757.0,47.866,47.8999,47.8322,47.866,18757.0
2019-11-08 10:40:00,56.59,56.75,56.56,56.72,37811.0,47.8576,47.9929,47.8322,47.9675,37811.0
2019-11-08 10:45:00,56.73,56.86,56.73,56.81,38918.0,47.976,48.0859,47.976,48.0436,38918.0
2019-11-08 10:50:00,56.8,56.81,56.75,56.8,26374.0,48.0352,48.0436,47.9929,48.0352,26374.0
2019-11-08 10:55:00,56.8,56.8,56.66,56.66,23940.0,48.0352,48.0352,47.9168,47.9168,23940.0
2019-11-08 11:00:00,56.67,56.73,56.65,56.7,32008.0,47.9252,47.976,47.9083,47.9506,32008.0
2019-11-08 11:05:00,56.69,56.69,56.63,56.69,17665.0,47.9421,47.9421,47.8914,47.9421,17665.0
2019-11-08 11:10:00,56.68,56.75,56.68,56.7,30017.0,47.9337,47.9929,47.9337,47.9506,30017.0
2019-11-08 11:15:00,56.7,56.72,56.63,56.66,18999.0,47.9506,47.9675,47.8914,47.9168,18999.0
2019-11-08 11:20:00,56.66,56.69,56.62,56.67,62130.0,47.9168,47.9421,47.883,47.9252,62130.0
2019-11-08 11:25:00,56.67,56.72,56.65,56.71,51126.0,47.9252,47.9675,47.9083,47.9591,51126.0
2019-11-08 11:30:00,56.7,56.78,56.69,56.78,66708.0,47.9506,48.0183,47.9421,48.0183,66708.0
2019-11-08 11:35:00,56.78,56.84,56.76,56.84,47055.0,48.0183,48.069,48.0013,48.069,47055.0
2019-11-08 11:40:00,56.85,56.9,56.84,56.89,54832.0,48.0775,48.1197,48.069,48.1113,54832.0
2019-11-08 11:45:00,56.9,56.95,56.87,56.88,65135.0,48.1197,48.162,48.0944,48.1028,65135.0
2019-11-08 11:50:00,56.88,56.92,56.88,56.9,26586.0,48.1028,48.1367,48.1028,48.1197,26586.0
2019-11-08 11:55:00,56.9,56.95,56.89,56.9,45200.0,48.1197,48.162,48.1113,48.1197,45200.0
2019-11-08 12:00:00,56.91,56.92,56.83,56.84,42804.0,48.1282,48.1367,48.0605,48.069,42804.0
2019-11-08 12:05:00,56.84,56.88,56.84,56.86,39291.0,48.069,48.1028,48.069,48.0859,39291.0
2019-11-08 12:10:00,56.86,56.92,56.84,56.92,29820.0,48.0859,48.1367,48.069,48.1367,29820.0
2019-11-08 12:15:00,56.92,56.94,56.88,56.91,40647.0,48.1367,48.1536,48.1028,48.1282,40647.0
2019-11-08 12:20:00,56.91,56.93,56.84,56.84,60343.0,48.1282,48.1451,48.069,48.069,60343.0
2019-11-08 12:25:00,56.85,56.89,56.84,56.88,18659.0,48.0775,48.1113,48.069,48.1028,18659.0
2019-11-08 12:30:00,56.88,56.88,56.79,56.79,31082.0,48.1028,48.1028,48.0267,48.0267,31082.0
2019-11-08 12:35:00,56.79,56.8,56.76,56.78,29864.0,48.0267,48.0352,48.0013,48.0183,29864.0
2019-11-08 12:40:00,56.78,56.84,56.77,56.83,21809.0,48.0183,48.069,48.0098,48.0605,21809.0
2019-11-08 12:45:00,56.83,56.83,56.78,56.79,25301.0,48.0605,48.0605,48.0183,48.0267,25301.0
2019-11-08 12:50:00,56.79,56.81,56.77,56.77,45785.0,48.0267,48.0436,48.0098,48.0098,45785.0
2019-11-08 12:55:00,56.77,56.78,56.75,56.77,20248.0,48.0098,48.0183,47.9929,48.0098,20248.0
2019-11-08 13:00:00,56.77,56.8,56.76,56.77,22783.0,48.0098,48.0352,48.0013,48.0098,22783.0
2019-11-08 13:05:00,56.77,56.78,56.69,56.7,146330.0,48.0098,48.0183,47.9421,47.9506,146330.0
2019-11-08 13:10:00,56.7,56.72,56.67,56.7,66567.0,47.9506,47.9675,47.9252,47.9506,66567.0
2019-11-08 13:15:00,56.7,56.72,56.68,56.7,41766.0,47.9506,47.9675,47.9337,47.9506,41766.0
2019-11-08 13:20:00,56.69,56.72,56.69,56.69,31769.0,47.9421,47.9675,47.9421,47.9421,31769.0
2019-11-08 13:25:00,56.7,56.74,56.68,56.73,28603.0,47.9506,47.9844,47.9337,47.976,28603.0
2019-11-08 13:30:00,56.73,56.75,56.71,56.73,21992.0,47.976,47.9929,47.9591,47.976,21992.0
2019-11-08 13:35:00,56.73,56.76,56.73,56.73,28957.0,47.976,48.0013,47.976,47.976,28957.0
2019-11-08 13:40:00,56.74,56.76,56.73,56.74,33979.0,47.9844,48.0013,47.976,47.9844,33979.0
2019-11-08 13:45:00,56.74,56.75,56.7,56.75,34488.0,47.9844,47.9929,47.9506,47.9929,34488.0
2019-11-08 13:50:00,56.76,56.76,56.71,56.72,47197.0,48.0013,48.0013,47.9591,47.9675,47197.0
2019-11-08 13:55:00,56.71,56.72,56.68,56.68,18256.0,47.9591,47.9675,47.9337,47.9337,18256.0
2019-11-08 14:00:00,56.68,56.72,56.67,56.69,31446.0,47.9337,47.9675,47.9252,47.9421,31446.0
2019-11-08 14:05:00,56.69,56.69,56.65,56.66,19110.0,47.9421,47.9421,47.9083,47.9168,19110.0
2019-11-08 14:10:00,56.66,56.66,56.62,56.64,28313.0,47.9168,47.9168,47.883,47.8999,28313.0
2019-11-08 14:15:00,56.64,56.64,56.62,56.64,21252.0,47.8999,47.8999,47.883,47.8999,21252.0
2019-11-08 14:20:00,56.64,56.64,56.57,56.58,20430.0,47.8999,47.8999,47.8407,47.8491,20430.0
2019-11-08 14:25:00,56.58,56.59,56.52,56.52,79561.0,47.8491,47.8576,47.7984,47.7984,79561.0
2019-11-08 14:30:00,56.52,56.56,56.49,56.54,58703.0,47.7984,47.8322,47.773,47.8153,58703.0
2019-11-08 14:35:00,56.55,56.56,56.53,56.54,19459.0,47.8238,47.8322,47.8068,47.8153,19459.0
2019-11-08 14:40:00,56.55,56.63,56.54,56.62,44434.0,47.8238,47.8914,47.8153,47.883,44434.0
2019-11-08 14:45:00,56.62,56.64,56.6,56.63,39371.0,47.883,47.8999,47.866,47.8914,39371.0
2019-11-08 14:50:00,56.63,56.64,56.61,56.62,18527.0,47.8914,47.8999,47.8745,47.883,18527.0
2019-11-08 14:55:00,56.62,56.64,56.61,56.63,29307.0,47.883,47.8999,47.8745,47.8914,29307.0
2019-11-08 15:00:00,56.63,56.67,56.61,56.66,50790.0,47.8914,47.9252,47.8745,47.9168,50790.0
2019-11-08 15:05:00,56.66,56.71,56.66,56.69,66605.0,47.9168,47.9591,47.9168,47.9421,66605.0
2019-11-08 15:10:00,56.69,56.7,56.66,56.68,342753.0,47.9421,47.9506,47.9168,47.9337,342753.0
2019-11-08 15:15:00,56.68,56.7,56.64,56.7,79928.0,47.9337,47.9506,47.8999,47.9506,79928.0
2019-11-08 15:20:00,56.7,56.71,56.66,56.68,63377.0,47.9506,47.9591,47.9168,47.9337,63377.0
2019-11-08 15:25:00,56.67,56.7,56.66,56.69,40879.0,47.9252,47.9506,47.9168,47.9421,40879.0
2019-11-08 15:30:00,56.7,56.74,56.69,56.7,40974.0,47.9506,47.9844,47.9421,47.9506,40974.0
2019-11-08 15:35:00,56.7,56.72,56.67,56.7,57104.0,47.9506,47.9675,47.9252,47.9506,57104.0
2019-11-08 15:40:00,56.7,56.73,56.67,56.72,24448.0,47.9506,47.976,47.9252,47.9675,24448.0
2019-11-08 15:45:00,56.71,56.71,56.67,56.69,39981.0,47.9591,47.9591,47.9252,47.9421,39981.0
2019-11-08 15:50:00,56.69,56.77,56.69,56.76,76371.0,47.9421,48.0098,47.9421,48.0013,76371.0
2019-11-08 15:55:00,56.76,56.81,56.75,56.8,182616.0,48.0013,48.0436,47.9929,48.0352,182616.0
2019-11-11 09:30:00,56.4,56.56,56.3,56.46,99937.0,47.6969,47.8322,47.6123,47.7476,99937.0
2019-11-11 09:35:00,56.46,56.51,56.4,56.51,32004.0,47.7476,47.7899,47.6969,47.7899,32004.0
2019-11-11 09:40:00,56.51,56.51,56.39,56.47,26452.0,47.7899,47.7899,47.6884,47.7561,26452.0
2019-11-11 09:45:00,56.48,56.58,56.47,56.55,26570.0,47.7646,47.8491,47.7561,47.8238,26570.0
2019-11-11 09:50:00,56.56,56.56,56.48,56.56,33827.0,47.8322,47.8322,47.7646,47.8322,33827.0
2019-11-11 09:55:00,56.56,56.65,56.55,56.6,21081.0,47.8322,47.9083,47.8238,47.866,21081.0
2019-11-11 10:00:00,56.6,56.63,56.54,56.62,18064.0,47.866,47.8914,47.8153,47.883,18064.0
2019-11-11 10:05:00,56.62,56.66,56.61,56.64,44112.0,47.883,47.9168,47.8745,47.8999,44112.0
2019-11-11 10:10:00,56.65,56.71,56.65,56.65,37144.0,47.9083,47.9591,47.9083,47.9083,37144.0
2019-11-11 10:15:00,56.66,56.71,56.66,56.7,18509.0,47.9168,47.9591,47.9168,47.9506,18509.0
2019-11-11 10:20:00,56.69,56.77,56.69,56.75,50792.0,47.9421,48.0098,47.9421,47.9929,50792.0
2019-11-11 10:25:00,56.76,56.81,56.75,56.76,18465.0,48.0013,48.0436,47.9929,48.0013,18465.0
2019-11-11 10:30:00,56.76,56.77,56.68,56.69,15351.0,48.0013,48.0098,47.9337,47.9421,15351.0
2019-11-11 10:35:00,56.69,56.73,56.69,56.73,22313.0,47.9421,47.976,47.9421,47.976,22313.0
2019-11-11 10:40:00,56.72,56.72,56.65,56.65,13986.0,47.9675,47.9675,47.9083,47.9083,13986.0
2019-11-11 10:45:00,56.64,56.69,56.63,56.65,18002.0,47.8999,47.9421,47.8914,47.9083,18002.0
2019-11-11 10:50:00,56.65,56.7,56.63,56.69,17423.0,47.9083,47.9506,47.8914,47.9421,17423.0
2019-11-11 10:55:00,56.69,56.75,56.65,56.66,25694.0,47.9421,47.9929,47.9083,47.9168,25694.0
2019-11-11 11:00:00,56.65,56.66,56.57,56.58,33570.0,47.9083,47.9168,47.8407,47.8491,33570.0
2019-11-11 11:05:00,56.58,56.58,56.45,56.46,21962.0,47.8491,47.8491,47.7392,47.7476,21962.0
2019-11-11 11:10:00,56.47,56.55,56.46,56.55,14973.0,47.7561,47.8238,47.7476,47.8238,14973.0
2019-11-11 11:15:00,56.55,56.55,56.44,56.47,26324.0,47.8238,47.8238,47.7307,47.7561,26324.0
2019-11-11 11:20:00,56.45,56.45,56.4,56.41,7427.0,47.7392,47.7392,47.6969,47.7054,7427.0
2019-11-11 11:25:00,56.41,56.46,56.39,56.45,11169.0,47.7054,47.7476,47.6884,47.7392,11169.0
2019-11-11 11:30:00,56.45,56.48,56.37,56.4,22586.0,47.7392,47.7646,47.6715,47.6969,22586.0
2019-11-11 11:35:00,56.4,56.53,56.4,56.52,16572.0,47.6969,47.8068,47.6969,47.7984,16572.0
2019-11-11 11:40:00,56.51,56.55,56.49,56.52,41826.0,47.7899,47.8238,47.773,47.7984,41826.0
2019-11-11 11:45:00,56.52,56.52,56.47,56.49,11056.0,47.7984,47.7984,47.7561,47.773,11056.0
2019-11-11 11:50:00,56.49,56.51,56.46,56.51,15575.0,47.773,47.7899,47.7476,47.7899,15575.0
2019-11-11 11:55:00,56.52,56.55,56.51,56.54,14637.0,47.7984,47.8238,47.7899,47.8153,14637.0
2019-11-11 12:00:00,56.54,56.64,56.54,56.6,11790.0,47.8153,47.8999,47.8153,47.866,11790.0
2019-11-11 12:05:00,56.59,56.61,56.57,56.57,9644.0,47.8576,47.8745,47.8407,47.8407,9644.0
2019-11-11 12:10:00,56.57,56.59,56.57,56.59,9560.0,47.8407,47.8576,47.8407,47.8576,9560.0
2019-11-11 12:15:00,56.59,56.62,56.57,56.58,12423.0,47.8576,47.883,47.8407,47.8491,12423.0
2019-11-11 12:20:00,56.57,56.58,56.52,56.52,10236.0,47.8407,47.8491,47.7984,47.7984,10236.0
2019-11-11 12:25:00,56.52,56.59,56.52,56.59,29214.0,47.7984,47.8576,47.7984,47.8576,29214.0
2019-11-11 12:30:00,56.6,56.61,56.57,56.57,9786.0,47.866,47.8745,47.8407,47.8407,9786.0
2019-11-11 12:35:00,56.58,56.58,56.53,56.54,9081.0,47.8491,47.8491,47.8068,47.8153,9081.0
2019-11-11 12:40:00,56.53,56.57,56.49,56.5,12511.0,47.8068,47.8407,47.773,47.7815,12511.0
2019-11-11 12:45:00,56.49,56.49,56.46,56.49,11860.0,47.773,47.773,47.7476,47.773,11860.0
2019-11-11 12:50:00,56.49,56.51,56.45,56.46,39788.0,47.773,47.7899,47.7392,47.7476,39788.0
2019-11-11 12:55:00,56.46,56.46,56.43,56.43,7072.0,47.7476,47.7476,47.7223,47.7223,7072.0
2019-11-11 13:00:00,56.44,56.48,56.43,56.46,30089.0,47.7307,47.7646,47.7223,47.7476,30089.0
2019-11-11 13:05:00,56.46,56.49,56.44,56.45,7732.0,47.7476,47.773,47.7307,47.7392,7732.0
2019-11-11 13:10:00,56.44,56.46,56.43,56.43,5916.0,47.7307,47.7476,47.7223,47.7223,5916.0
2019-11-11 13:15:00,56.43,56.45,56.42,56.44,24113.0,47.7223,47.7392,47.7138,47.7307,24113.0
2019-11-11 13:20:00,56.44,56.48,56.44,56.48,6191.0,47.7307,47.7646,47.7307,47.7646,6191.0
2019-11-11 13:25:00,56.47,56.47,56.44,56.44,10571.0,47.7561,47.7561,47.7307,47.7307,10571.0
2019-11-11 13:30:00,56.44,56.44,56.41,56.44,41910.0,47.7307,47.7307,47.7054,47.7307,41910.0
2019-11-11 13:35:00,56.43,56.49,56.43,56.46,12374.0,47.7223,47.773,47.7223,47.7476,12374.0
2019-11-11 13:40:00,56.46,56.49,56.45,56.49,15311.0,47.7476,47.773,47.7392,47.773,15311.0
2019-11-11 13:45:00,56.49,56.49,56.46,56.47,10291.0,47.773,47.773,47.7476,47.7561,10291.0
2019-11-11 13:50:00,56.47,56.47,56.44,56.44,14912.0,47.7561,47.7561,47.7307,47.7307,14912.0
2019-11-11 13:55:00,56.44,56.48,56.42,56.48,9149.0,47.7307,47.7646,47.7138,47.7646,9149.0
2019-11-11 14:00:00,56.47,56.52,56.46,56.52,21967.0,47.7561,47.7984,47.7476,47.7984,21967.0
2019-11-11 14:05:00,56.52,56.53,56.5,56.52,32421.0,47.7984,47.8068,47.7815,47.7984,32421.0
2019-11-11 14:10:00,56.51,56.53,56.49,56.49,27530.0,47.7899,47.8068,47.773,47.773,27530.0
2019-11-11 14:15:00,56.49,56.49,56.47,56.48,12737.0,47.773,47.773,47.7561,47.7646,12737.0
2019-11-11 14:20:00,56.48,56.49,56.47,56.48,11533.0,47.7646,47.773,47.7561,47.7646,11533.0
2019-11-11 14:25:00,56.48,56.48,56.43,56.44,9522.0,47.7646,47.7646,47.7223,47.7307,9522.0
2019-11-11 14:30:00,56.42,56.43,56.41,56.43,8432.0,47.7138,47.7223,47.7054,47.7223,8432.0
2019-11-11 14:35:00,56.43,56.43,56.4,56.41,19588.0,47.7223,47.7223,47.6969,47.7054,19588.0
2019-11-11 14:40:00,56.42,56.45,56.41,56.44,3439.0,47.7138,47.7392,47.7054,47.7307,3439.0
2019-11-11 14:45:00,56.44,56.46,56.42,56.44,26619.0,47.7307,47.7476,47.7138,47.7307,26619.0
2019-11-11 14:50:00,56.45,56.46,56.43,56.44,8142.0,47.7392,47.7476,47.7223,47.7307,8142.0
2019-11-11 14:55:00,56.45,56.46,56.44,56.44,7316.0,47.7392,47.7476,47.7307,47.7307,7316.0
2019-11-11 15:00:00,56.44,56.46,56.41,56.46,35247.0,47.7307,47.7476,47.7054,47.7476,35247.0
2019-11-11 15:05:00,56.46,56.47,56.45,56.47,15995.0,47.7476,47.7561,47.7392,47.7561,15995.0
2019-11-11 15:10:00,56.47,56.49,56.46,56.46,13281.0,47.7561,47.773,47.7476,47.7476,13281.0
2019-11-11 15:15:00,56.47,56.47,56.43,56.44,15246.0,47.7561,47.7561,47.7223,47.7307,15246.0
2019-11-11 15:20:00,56.44,56.46,56.43,56.44,20909.0,47.7307,47.7476,47.7223,47.7307,20909.0
2019-11-11 15:25:00,56.44,56.47,56.43,56.44,17398.0,47.7307,47.7561,47.7223,47.7307,17398.0
2019-11-11 15:30:00,56.44,56.47,56.44,56.46,64605.0,47.7307,47.7561,47.7307,47.7476,64605.0
2019-11-11 15:35:00,56.47,56.47,56.42,56.43,40049.0,47.7561,47.7561,47.7138,47.7223,40049.0
2019-11-11 15:40:00,56.42,56.44,56.41,56.42,35028.0,47.7138,47.7307,47.7054,47.7138,35028.0
2019-11-11 15:45:00,56.41,56.45,56.41,56.42,46837.0,47.7054,47.7392,47.7054,47.7138,46837.0
2019-11-11 15:50:00,56.42,56.44,56.41,56.42,47788.0,47.7138,47.7307,47.7054,47.7138,47788.0
2019-11-11 15:55:00,56.43,56.52,56.43,56.51,144160.0,47.7223,47.7984,47.7223,47.7899,144160.0
2019-11-12 09:30:00,56.6,56.6,56.23,56.28,65888.0,47.866,47.866,47.5531,47.5954,65888.0
2019-11-12 09:35:00,56.28,56.39,56.2,56.33,221070.0,47.5954,47.6884,47.5278,47.6377,221070.0
2019-11-12 09:40:00,56.33,56.46,56.31,56.43,34803.0,47.6377,47.7476,47.6208,47.7223,34803.0
2019-11-12 09:45:00,56.44,56.5,56.43,56.48,46666.0,47.7307,47.7815,47.7223,47.7646,46666.0
2019-11-12 09:50:00,56.49,56.57,56.45,56.54,90004.0,47.773,47.8407,47.7392,47.8153,90004.0
2019-11-12 09:55:00,56.54,56.59,56.51,56.55,57604.0,47.8153,47.8576,47.7899,47.8238,57604.0
2019-11-12 10:00:00,56.55,56.59,56.46,56.46,35660.0,47.8238,47.8576,47.7476,47.7476,35660.0
2019-11-12 10:05:00,56.46,56.62,56.45,56.61,28422.0,47.7476,47.883,47.7392,47.8745,28422.0
2019-11-12 10:10:00,56.61,56.62,56.54,56.58,15184.0,47.8745,47.883,47.8153,47.8491,15184.0
2019-11-12 10:15:00,56.6,56.63,56.59,56.62,23861.0,47.866,47.8914,47.8576,47.883,23861.0
2019-11-12 10:20:00,56.61,56.69,56.61,56.67,33938.0,47.8745,47.9421,47.8745,47.9252,33938.0
2019-11-12 10:25:00,56.67,56.7,56.63,56.68,26025.0,47.9252,47.9506,47.8914,47.9337,26025.0
2019-11-12 10:30:00,56.68,56.74,56.68,56.71,68954.0,47.9337,47.9844,47.9337,47.9591,68954.0
2019-11-12 10:35:00,56.71,56.79,56.69,56.75,44619.0,47.9591,48.0267,47.9421,47.9929,44619.0
2019-11-12 10:40:00,56.75,56.83,56.75,56.82,81900.0,47.9929,48.0605,47.9929,48.0521,81900.0
2019-11-12 10:45:00,56.82,56.82,56.75,56.8,60192.0,48.0521,48.0521,47.9929,48.0352,60192.0
2019-11-12 10:50:00,56.8,56.8,56.72,56.73,27897.0,48.0352,48.0352,47.9675,47.976,27897.0
2019-11-12 10:55:00,56.73,56.75,56.67,56.67,22384.0,47.976,47.9929,47.9252,47.9252,22384.0
2019-11-12 11:00:00,56.68,56.75,56.67,56.71,46746.0,47.9337,47.9929,47.9252,47.9591,46746.0
2019-11-12 11:05:00,56.72,56.87,56.72,56.85,171803.0,47.9675,48.0944,47.9675,48.0775,171803.0
2019-11-12 11:10:00,56.85,56.85,56.79,56.81,22461.0,48.0775,48.0775,48.0267,48.0436,22461.0
2019-11-12 11:15:00,56.81,56.84,56.79,56.84,29735.0,48.0436,48.069,48.0267,48.069,29735.0
2019-11-12 11:20:00,56.85,56.85,56.79,56.8,62816.0,48.0775,48.0775,48.0267,48.0352,62816.0
2019-11-12 11:25:00,56.81,56.81,56.72,56.73,41003.0,48.0436,48.0436,47.9675,47.976,41003.0
2019-11-12 11:30:00,56.73,56.77,56.71,56.75,52913.0,47.976,48.0098,47.9591,47.9929,52913.0
2019-11-12 11:35:00,56.75,56.78,56.71,56.72,119587.0,47.9929,48.0183,47.9591,47.9675,119587.0
2019-11-12 11:40:00,56.73,56.78,56.72,56.78,28700.0,47.976,48.0183,47.9675,48.0183,28700.0
2019-11-12 11:45:00,56.78,56.79,56.72,56.74,41990.0,48.0183,48.0267,47.9675,47.9844,41990.0
2019-11-12 11:50:00,56.73,56.75,56.65,56.69,107853.0,47.976,47.9929,47.9083,47.9421,107853.0
2019-11-12 11:55:00,56.68,56.69,56.64,56.65,53850.0,47.9337,47.9421,47.8999,47.9083,53850.0
2019-11-12 12:00:00,56.66,56.67,56.63,56.66,97674.0,47.9168,47.9252,47.8914,47.9168,97674.0
2019-11-12 12:05:00,56.65,56.69,56.64,56.66,95710.0,47.9083,47.9421,47.8999,47.9168,95710.0
2019-11-12 12:10:00,56.66,56.74,56.64,56.67,42606.0,47.9168,47.9844,47.8999,47.9252,42606.0
2019-11-12 12:15:00,56.68,56.68,56.57,56.59,53900.0,47.9337,47.9337,47.8407,47.8576,53900.0
2019-11-12 12:20:00,56.58,56.62,56.57,56.59,86797.0,47.8491,47.883,47.8407,47.8576,86797.0
2019-11-12 12:25:00,56.58,56.62,56.55,56.62,41720.0,47.8491,47.883,47.8238,47.883,41720.0
2019-11-12 12:30:00,56.62,56.66,56.59,56.65,13898.0,47.883,47.9168,47.8576,47.9083,13898.0
2019-11-12 12:35:00,56.65,56.69,56.65,56.68,6320.0,47.9083,47.9421,47.9083,47.9337,6320.0
2019-11-12 12:40:00,56.68,56.69,56.59,56.6,25706.0,47.9337,47.9421,47.8576,47.866,25706.0
2019-11-12 12:45:00,56.6,56.6,56.55,56.57,27785.0,47.866,47.866,47.8238,47.8407,27785.0
2019-11-12 12:50:00,56.57,56.62,56.55,56.6,155479.0,47.8407,47.883,47.8238,47.866,155479.0
2019-11-12 12:55:00,56.61,56.73,56.61,56.71,37680.0,47.8745,47.976,47.8745,47.9591,37680.0
2019-11-12 13:00:00,56.72,56.72,56.68,56.69,29107.0,47.9675,47.9675,47.9337,47.9421,29107.0
2019-11-12 13:05:00,56.69,56.7,56.66,56.7,59538.0,47.9421,47.9506,47.9168,47.9506,59538.0
2019-11-12 13:10:00,56.7,56.73,56.69,56.69,48846.0,47.9506,47.976,47.9421,47.9421,48846.0
2019-11-12 13:15:00,56.68,56.68,56.65,56.66,17161.0,47.9337,47.9337,47.9083,47.9168,17161.0
2019-11-12 13:20:00,56.66,56.68,56.63,56.65,33275.0,47.9168,47.9337,47.8914,47.9083,33275.0
2019-11-12 13:25:00,56.65,56.65,56.52,56.53,16248.0,47.9083,47.9083,47.7984,47.8068,16248.0
2019-11-12 13:30:00,56.54,56.6,56.53,56.6,33217.0,47.8153,47.866,47.8068,47.866,33217.0
2019-11-12 13:35:00,56.6,56.65,56.57,56.65,108627.0,47.866,47.9083,47.8407,47.9083,108627.0
2019-11-12 13:40:00,56.66,56.67,56.61,56.67,30303.0,47.9168,47.9252,47.8745,47.9252,30303.0
2019-11-12 13:45:00,56.68,56.68,56.64,56.67,33809.0,47.9337,47.9337,47.8999,47.9252,33809.0
2019-11-12 13:50:00,56.66,56.66,56.6,56.63,41221.0,47.9168,47.9168,47.866,47.8914,41221.0
2019-11-12 13:55:00,56.64,56.68,56.63,56.66,15613.0,47.8999,47.9337,47.8914,47.9168,15613.0
2019-11-12 14:00:00,56.67,56.67,56.58,56.61,33635.0,47.9252,47.9252,47.8491,47.8745,33635.0
2019-11-12 14:05:00,56.61,56.61,56.56,56.57,48588.0,47.8745,47.8745,47.8322,47.8407,48588.0
2019-11-12 14:10:00,56.57,56.6,56.51,56.51,23769.0,47.8407,47.866,47.7899,47.7899,23769.0
2019-11-12 14:15:00,56.51,56.55,56.49,56.49,30617.0,47.7899,47.8238,47.773,47.773,30617.0
2019-11-12 14:20:00,56.49,56.52,56.49,56.52,14307.0,47.773,47.7984,47.773,47.7984,14307.0
2019-11-12 14:25:00,56.51,56.55,56.49,56.52,23761.0,47.7899,47.8238,47.773,47.7984,23761.0
2019-11-12 14:30:00,56.52,56.53,56.49,56.49,14121.0,47.7984,47.8068,47.773,47.773,14121.0
2019-11-12 14:35:00,56.46,56.47,56.4,56.41,42466.0,47.7476,47.7561,47.6969,47.7054,42466.0
2019-11-12 14:40:00,56.41,56.41,56.37,56.39,20544.0,47.7054,47.7054,47.6715,47.6884,20544.0
2019-11-12 14:45:00,56.39,56.44,56.39,56.42,13697.0,47.6884,47.7307,47.6884,47.7138,13697.0
2019-11-12 14:50:00,56.4,56.41,56.34,56.35,24815.0,47.6969,47.7054,47.6462,47.6546,24815.0
2019-11-12 14:55:00,56.34,56.38,56.32,56.37,20766.0,47.6462,47.68,47.6292,47.6715,20766.0
2019-11-12 15:00:00,56.38,56.41,56.37,56.4,19116.0,47.68,47.7054,47.6715,47.6969,19116.0
2019-11-12 15:05:00,56.39,56.44,56.38,56.44,25576.0,47.6884,47.7307,47.68,47.7307,25576.0
2019-11-12 15:10:00,56.43,56.47,56.43,56.46,38039.0,47.7223,47.7561,47.7223,47.7476,38039.0
2019-11-12 15:15:00,56.44,56.5,56.44,56.48,26107.0,47.7307,47.7815,47.7307,47.7646,26107.0
2019-11-12 15:20:00,56.5,56.52,56.48,56.52,51424.0,47.7815,47.7984,47.7646,47.7984,51424.0
2019-11-12 15:25:00,56.53,56.56,56.52,56.55,81198.0,47.8068,47.8322,47.7984,47.8238,81198.0
2019-11-12 15:30:00,56.55,56.59,56.55,56.58,64656.0,47.8238,47.8576,47.8238,47.8491,64656.0
2019-11-12 15:35:00,56.59,56.6,56.53,56.56,26754.0,47.8576,47.866,47.8068,47.8322,26754.0
2019-11-12 15:40:00,56.56,56.59,56.55,56.57,36622.0,47.8322,47.8576,47.8238,47.8407,36622.0
2019-11-12 15:45:00,56.56,56.58,56.53,56.55,63724.0,47.8322,47.8491,47.8068,47.8238,63724.0
2019-11-12 15:50:00,56.56,56.58,56.54,56.54,70689.0,47.8322,47.8491,47.8153,47.8153,70689.0
2019-11-12 15:55:00,56.54,56.6,56.54,56.58,205768.0,47.8153,47.866,47.8153,47.8491,205768.0
2019-11-13 09:30:00,55.91,56.15,55.7,55.87,207250.0,47.2825,47.4855,47.1049,47.2487,207250.0
2019-11-13 09:35:00,55.88,55.99,55.85,55.85,84817.0,47.2571,47.3502,47.2318,47.2318,84817.0
2019-11-13 09:40:00,55.85,55.86,55.73,55.76,146792.0,47.2318,47.2402,47.1303,47.1557,146792.0
2019-11-13 09:45:00,55.75,55.88,55.74,55.8,76514.0,47.1472,47.2571,47.1387,47.1895,76514.0
2019-11-13 09:50:00,55.8,55.88,55.73,55.76,60642.0,47.1895,47.2571,47.1303,47.1557,60642.0
2019-11-13 09:55:00,55.75,55.79,55.7,55.78,111001.0,47.1472,47.181,47.1049,47.1726,111001.0
2019-11-13 10:00:00,55.77,55.8,55.71,55.75,94583.0,47.1641,47.1895,47.1134,47.1472,94583.0
2019-11-13 10:05:00,55.75,55.87,55.74,55.83,209858.0,47.1472,47.2487,47.1387,47.2149,209858.0
2019-11-13 10:10:00,55.85,55.86,55.72,55.73,45581.0,47.2318,47.2402,47.1218,47.1303,45581.0
2019-11-13 10:15:00,55.72,55.81,55.7,55.81,135477.0,47.1218,47.1979,47.1049,47.1979,135477.0
2019-11-13 10:20:00,55.82,55.85,55.8,55.81,64099.0,47.2064,47.2318,47.1895,47.1979,64099.0
2019-11-13 10:25:00,55.81,55.84,55.79,55.81,47170.0,47.1979,47.2233,47.181,47.1979,47170.0
2019-11-13 10:30:00,55.8,55.8,55.69,55.7,46856.0,47.1895,47.1895,47.0965,47.1049,46856.0
2019-11-13 10:35:00,55.69,55.83,55.63,55.82,95515.0,47.0965,47.2149,47.0457,47.2064,95515.0
2019-11-13 10:40:00,55.85,55.89,55.77,55.84,38462.0,47.2318,47.2656,47.1641,47.2233,38462.0
2019-11-13 10:45:00,55.85,55.92,55.82,55.85,55792.0,47.2318,47.291,47.2064,47.2318,55792.0
2019-11-13 10:50:00,55.87,55.94,55.85,55.9,39033.0,47.2487,47.3079,47.2318,47.2741,39033.0
2019-11-13 10:55:00,55.91,55.95,55.89,55.95,53282.0,47.2825,47.3163,47.2656,47.3163,53282.0
2019-11-13 11:00:00,55.96,55.99,55.93,55.95,27465.0,47.3248,47.3502,47.2994,47.3163,27465.0
2019-11-13 11:05:00,55.95,55.98,55.93,55.93,26367.0,47.3163,47.3417,47.2994,47.2994,26367.0
2019-11-13 11:10:00,55.94,55.96,55.9,55.94,27907.0,47.3079,47.3248,47.2741,47.3079,27907.0
2019-11-13 11:15:00,55.96,56.05,55.96,56.04,34902.0,47.3248,47.4009,47.3248,47.3925,34902.0
2019-11-13 11:20:00,56.04,56.09,56.03,56.03,20037.0,47.3925,47.4347,47.384,47.384,20037.0
2019-11-13 11:25:00,56.02,56.03,55.99,56.02,40541.0,47.3755,47.384,47.3502,47.3755,40541.0
2019-11-13 11:30:00,56.02,56.03,55.98,56.0,22224.0,47.3755,47.384,47.3417,47.3586,22224.0
2019-11-13 11:35:00,56.0,56.04,55.99,56.04,65555.0,47.3586,47.3925,47.3502,47.3925,65555.0
2019-11-13 11:40:00,56.04,56.14,56.03,56.14,57138.0,47.3925,47.477,47.384,47.477,57138.0
2019-11-13 11:45:00,56.14,56.14,56.04,56.07,16926.0,47.477,47.477,47.3925,47.4178,16926.0
2019-11-13 11:50:00,56.06,56.08,56.04,56.07,42576.0,47.4094,47.4263,47.3925,47.4178,42576.0
2019-11-13 11:55:00,56.07,56.09,56.05,56.08,10484.0,47.4178,47.4347,47.4009,47.4263,10484.0
2019-11-13 12:00:00,56.09,56.13,56.05,56.05,13889.0,47.4347,47.4686,47.4009,47.4009,13889.0
2019-11-13 12:05:00,56.05,56.06,56.02,56.04,18674.0,47.4009,47.4094,47.3755,47.3925,18674.0
2019-11-13 12:10:00,56.03,56.05,56.01,56.05,24600.0,47.384,47.4009,47.3671,47.4009,24600.0
2019-11-13 12:15:00,56.06,56.1,56.06,56.09,14295.0,47.4094,47.4432,47.4094,47.4347,14295.0
2019-11-13 12:20:00,56.09,56.09,56.04,56.05,16421.0,47.4347,47.4347,47.3925,47.4009,16421.0
2019-11-13 12:25:00,56.05,56.05,56.01,56.01,11826.0,47.4009,47.4009,47.3671,47.3671,11826.0
2019-11-13 12:30:00,56.01,56.07,56.01,56.06,55294.0,47.3671,47.4178,47.3671,47.4094,55294.0
2019-11-13 12:35:00,56.06,56.12,56.06,56.11,19028.0,47.4094,47.4601,47.4094,47.4516,19028.0
2019-11-13 12:40:00,56.11,56.14,56.11,56.12,20297.0,47.4516,47.477,47.4516,47.4601,20297.0
2019-11-13 12:45:00,56.12,56.14,56.08,56.14,8500.0,47.4601,47.477,47.4263,47.477,8500.0
2019-11-13 12:50:00,56.13,56.23,56.11,56.21,139322.0,47.4686,47.5531,47.4516,47.5362,139322.0
2019-11-13 12:55:00,56.21,56.24,56.2,56.22,12367.0,47.5362,47.5616,47.5278,47.5447,12367.0
2019-11-13 13:00:00,56.22,56.25,56.19,56.2,10554.0,47.5447,47.57,47.5193,47.5278,10554.0
2019-11-13 13:05:00,56.21,56.22,56.2,56.21,9426.0,47.5362,47.5447,47.5278,47.5362,9426.0
2019-11-13 13:10:00,56.2,56.2,56.16,56.18,9761.0,47.5278,47.5278,47.4939,47.5108,9761.0
2019-11-13 13:15:00,56.17,56.22,56.16,56.2,21076.0,47.5024,47.5447,47.4939,47.5278,21076.0
2019-11-13 13:20:00,56.19,56.2,56.14,56.14,9050.0,47.5193,47.5278,47.477,47.477,9050.0
2019-11-13 13:25:00,56.13,56.17,56.1,56.16,12560.0,47.4686,47.5024,47.4432,47.4939,12560.0
2019-11-13 13:30:00,56.17,56.18,56.17,56.17,8910.0,47.5024,47.5108,47.5024,47.5024,8910.0
2019-11-13 13:35:00,56.16,56.2,56.14,56.18,30263.0,47.4939,47.5278,47.477,47.5108,30263.0
2019-11-13 13:40:00,56.18,56.24,56.17,56.23,14475.0,47.5108,47.5616,47.5024,47.5531,14475.0
2019-11-13 13:45:00,56.22,56.26,56.21,56.25,21658.0,47.5447,47.5785,47.5362,47.57,21658.0
2019-11-13 13:50:00,56.25,56.28,56.24,56.25,46244.0,47.57,47.5954,47.5616,47.57,46244.0
2019-11-13 13:55:00,56.25,56.26,55.99,56.03,136683.0,47.57,47.5785,47.3502,47.384,136683.0
2019-11-13 14:00:00,56.03,56.05,55.97,56.02,86587.0,47.384,47.4009,47.3333,47.3755,86587.0
2019-11-13 14:05:00,56.02,56.04,55.98,56.0,67335.0,47.3755,47.3925,47.3417,47.3586,67335.0
2019-11-13 14:10:00,55.99,55.99,55.9,55.91,62758.0,47.3502,47.3502,47.2741,47.2825,62758.0
2019-11-13 14:15:00,55.92,55.97,55.92,55.94,42343.0,47.291,47.3333,47.291,47.3079,42343.0
2019-11-13 14:20:00,55.93,55.96,55.91,55.91,25045.0,47.2994,47.3248,47.2825,47.2825,25045.0
2019-11-13 14:25:00,55.92,55.98,55.9,55.96,52139.0,47.291,47.3417,47.2741,47.3248,52139.0
2019-11-13 14:30:00,55.96,56.01,55.94,55.97,54484.0,47.3248,47.3671,47.3079,47.3333,54484.0
2019-11-13 14:35:00,55.97,55.98,55.94,55.97,35589.0,47.3333,47.3417,47.3079,47.3333,35589.0
2019-11-13 14:40:00,55.97,56.03,55.96,55.98,49404.0,47.3333,47.384,47.3248,47.3417,49404.0
2019-11-13 14:45:00,55.98,55.99,55.95,55.99,21811.0,47.3417,47.3502,47.3163,47.3502,21811.0
2019-11-13 14:50:00,55.99,56.0,55.95,56.0,24781.0,47.3502,47.3586,47.3163,47.3586,24781.0
2019-11-13 14:55:00,56.01,56.04,55.99,56.03,29820.0,47.3671,47.3925,47.3502,47.384,29820.0
2019-11-13 15:00:00,56.03,56.11,56.03,56.07,60498.0,47.384,47.4516,47.384,47.4178,60498.0
2019-11-13 15:05:00,56.07,56.08,56.03,56.06,31992.0,47.4178,47.4263,47.384,47.4094,31992.0
2019-11-13 15:10:00,56.05,56.08,56.04,56.07,14780.0,47.4009,47.4263,47.3925,47.4178,14780.0
2019-11-13 15:15:00,56.06,56.07,56.03,56.05,11380.0,47.4094,47.4178,47.384,47.4009,11380.0
2019-11-13 15:20:00,56.05,56.09,56.03,56.05,35419.0,47.4009,47.4347,47.384,47.4009,35419.0
2019-11-13 15:25:00,56.05,56.06,56.01,56.02,31396.0,47.4009,47.4094,47.3671,47.3755,31396.0
2019-11-13 15:30:00,56.01,56.08,56.0,56.06,50763.0,47.3671,47.4263,47.3586,47.4094,50763.0
2019-11-13 15:35:00,56.05,56.06,56.0,56.03,76765.0,47.4009,47.4094,47.3586,47.384,76765.0
2019-11-13 15:40:00,56.02,56.05,56.01,56.03,87850.0,47.3755,47.4009,47.3671,47.384,87850.0
2019-11-13 15:45:00,56.03,56.04,55.94,55.99,61823.0,47.384,47.3925,47.3079,47.3502,61823.0
2019-11-13 15:50:00,55.99,56.0,55.91,55.96,247986.0,47.3502,47.3586,47.2825,47.3248,247986.0
2019-11-13 15:55:00,55.96,55.99,55.95,55.95,563806.0,47.3248,47.3502,47.3163,47.3163,563806.0
2019-11-14 09:30:00,55.73,55.81,55.61,55.73,128209.0,47.1303,47.1979,47.0288,47.1303,128209.0
2019-11-14 09:35:00,55.73,55.76,55.64,55.64,87453.0,47.1303,47.1557,47.0542,47.0542,87453.0
2019-11-14 09:40:00,55.65,55.72,55.61,55.65,86405.0,47.0626,47.1218,47.0288,47.0626,86405.0
2019-11-14 09:45:00,55.64,55.67,55.61,55.66,58195.0,47.0542,47.0795,47.0288,47.0711,58195.0
2019-11-14 09:50:00,55.65,55.68,55.57,55.63,158043.0,47.0626,47.088,46.995,47.0457,158043.0
2019-11-14 09:55:00,55.61,55.64,55.55,55.64,101137.0,47.0288,47.0542,46.9781,47.0542,101137.0
2019-11-14 10:00:00,55.64,55.64,55.56,55.63,152141.0,47.0542,47.0542,46.9865,47.0457,152141.0
2019-11-14 10:05:00,55.63,55.74,55.6,55.74,34289.0,47.0457,47.1387,47.0203,47.1387,34289.0
2019-11-14 10:10:00,55.74,55.8,55.72,55.77,61032.0,47.1387,47.1895,47.1218,47.1641,61032.0
2019-11-14 10:15:00,55.77,55.81,55.74,55.77,32948.0,47.1641,47.1979,47.1387,47.1641,32948.0
2019-11-14 10:20:00,55.77,55.82,55.75,55.79,24902.0,47.1641,47.2064,47.1472,47.181,24902.0
2019-11-14 10:25:00,55.78,55.8,55.72,55.77,41965.0,47.1726,47.1895,47.1218,47.1641,41965.0
2019-11-14 10:30:00,55.77,55.78,55.71,55.72,33154.0,47.1641,47.1726,47.1134,47.1218,33154.0
2019-11-14 10:35:00,55.73,55.77,55.69,55.77,22322.0,47.1303,47.1641,47.0965,47.1641,22322.0
2019-11-14 10:40:00,55.78,55.82,55.76,55.8,84129.0,47.1726,47.2064,47.1557,47.1895,84129.0
2019-11-14 10:45:00,55.8,55.87,55.79,55.85,179437.0,47.1895,47.2487,47.181,47.2318,179437.0
2019-11-14 10:50:00,55.85,55.95,55.85,55.9,78217.0,47.2318,47.3163,47.2318,47.2741,78217.0
2019-11-14 10:55:00,55.9,55.9,55.76,55.81,106028.0,47.2741,47.2741,47.1557,47.1979,106028.0
2019-11-14 11:00:00,55.82,55.84,55.76,55.84,23597.0,47.2064,47.2233,47.1557,47.2233,23597.0
2019-11-14 11:05:00,55.83,55.92,55.82,55.92,14993.0,47.2149,47.291,47.2064,47.291,14993.0
2019-11-14 11:10:00,55.91,55.94,55.86,55.93,24645.0,47.2825,47.3079,47.2402,47.2994,24645.0
2019-11-14 11:15:00,55.94,56.02,55.91,56.02,100876.0,47.3079,47.3755,47.2825,47.3755,100876.0
2019-11-14 11:20:00,56.02,56.03,55.95,55.95,16286.0,47.3755,47.384,47.3163,47.3163,16286.0
2019-11-14 11:25:00,55.94,55.94,55.87,55.88,23640.0,47.3079,47.3079,47.2487,47.2571,23640.0
2019-11-14 11:30:00,55.89,55.9,55.81,55.82,42182.0,47.2656,47.2741,47.1979,47.2064,42182.0
2019-11-14 11:35:00,55.81,55.82,55.76,55.79,54737.0,47.1979,47.2064,47.1557,47.181,54737.0
2019-11-14 11:40:00,55.78,55.78,55.67,55.68,70546.0,47.1726,47.1726,47.0795,47.088,70546.0
2019-11-14 11:45:00,55.67,55.7,55.62,55.67,105216.0,47.0795,47.1049,47.0373,47.0795,105216.0
2019-11-14 11:50:00,55.67,55.7,55.63,55.7,51840.0,47.0795,47.1049,47.0457,47.1049,51840.0
2019-11-14 11:55:00,55.7,55.72,55.68,55.7,55834.0,47.1049,47.1218,47.088,47.1049,55834.0
2019-11-14 12:00:00,55.7,55.73,55.68,55.7,59001.0,47.1049,47.1303,47.088,47.1049,59001.0
2019-11-14 12:05:00,55.7,55.72,55.68,55.72,14426.0,47.1049,47.1218,47.088,47.1218,14426.0
2019-11-14 12:10:00,55.71,55.77,55.7,55.76,18526.0,47.1134,47.1641,47.1049,47.1557,18526.0
2019-11-14 12:15:00,55.77,55.79,55.75,55.76,32518.0,47.1641,47.181,47.1472,47.1557,32518.0
2019-11-14 12:20:00,55.75,55.77,55.7,55.75,154864.0,47.1472,47.1641,47.1049,47.1472,154864.0
2019-11-14 12:25:00,55.75,55.82,55.75,55.82,15693.0,47.1472,47.2064,47.1472,47.2064,15693.0
2019-11-14 12:30:00,55.82,55.85,55.79,55.84,35519.0,47.2064,47.2318,47.181,47.2233,35519.0
2019-11-14 12:35:00,55.85,55.86,55.83,55.84,85511.0,47.2318,47.2402,47.2149,47.2233,85511.0
2019-11-14 12:40:00,55.84,55.85,55.8,55.82,29054.0,47.2233,47.2318,47.1895,47.2064,29054.0
2019-11-14 12:45:00,55.83,55.83,55.75,55.75,24531.0,47.2149,47.2149,47.1472,47.1472,24531.0
2019-11-14 12:50:00,55.76,55.77,55.69,55.71,67965.0,47.1557,47.1641,47.0965,47.1134,67965.0
2019-11-14 12:55:00,55.71,55.75,55.7,55.73,22722.0,47.1134,47.1472,47.1049,47.1303,22722.0
2019-11-14 13:00:00,55.72,55.75,55.71,55.74,31539.0,47.1218,47.1472,47.1134,47.1387,31539.0
2019-11-14 13:05:00,55.74,55.74,55.71,55.72,10783.0,47.1387,47.1387,47.1134,47.1218,10783.0
2019-11-14 13:10:00,55.73,55.74,55.71,55.72,12887.0,47.1303,47.1387,47.1134,47.1218,12887.0
2019-11-14 13:15:00,55.72,55.74,55.71,55.74,10321.0,47.1218,47.1387,47.1134,47.1387,10321.0
2019-11-14 13:20:00,55.73,55.74,55.71,55.73,15843.0,47.1303,47.1387,47.1134,47.1303,15843.0
2019-11-14 13:25:00,55.73,55.74,55.71,55.74,26663.0,47.1303,47.1387,47.1134,47.1387,26663.0
2019-11-14 13:30:00,55.74,55.77,55.72,55.77,29593.0,47.1387,47.1641,47.1218,47.1641,29593.0
2019-11-14 13:35:00,55.77,55.79,55.76,55.78,26738.0,47.1641,47.181,47.1557,47.1726,26738.0
2019-11-14 13:40:00,55.78,55.8,55.75,55.78,29310.0,47.1726,47.1895,47.1472,47.1726,29310.0
2019-11-14 13:45:00,55.79,55.89,55.79,55.87,40231.0,47.181,47.2656,47.181,47.2487,40231.0
2019-11-14 13:50:00,55.87,55.89,55.85,55.88,106502.0,47.2487,47.2656,47.2318,47.2571,106502.0
2019-11-14 13:55:00,55.88,55.89,55.73,55.84,111411.0,47.2571,47.2656,47.1303,47.2233,111411.0
2019-11-14 14:00:00,55.83,55.87,55.81,55.85,45994.0,47.2149,47.2487,47.1979,47.2318,45994.0
2019-11-14 14:05:00,55.84,55.87,55.84,55.84,46079.0,47.2233,47.2487,47.2233,47.2233,46079.0
2019-11-14 14:10:00,55.85,55.87,55.82,55.84,26869.0,47.2318,47.2487,47.2064,47.2233,26869.0
2019-11-14 14:15:00,55.84,55.88,55.84,55.87,18184.0,47.2233,47.2571,47.2233,47.2487,18184.0
2019-11-14 14:20:00,55.87,55.87,55.83,55.85,24995.0,47.2487,47.2487,47.2149,47.2318,24995.0
2019-11-14 14:25:00,55.84,55.84,55.81,55.81,48415.0,47.2233,47.2233,47.1979,47.1979,48415.0
2019-11-14 14:30:00,55.81,55.81,55.79,55.81,15815.0,47.1979,47.1979,47.181,47.1979,15815.0
2019-11-14 14:35:00,55.81,55.84,55.8,55.8,38209.0,47.1979,47.2233,47.1895,47.1895,38209.0
2019-11-14 14:40:00,55.81,55.83,55.8,55.82,61062.0,47.1979,47.2149,47.1895,47.2064,61062.0
2019-11-14 14:45:00,55.8,55.84,55.8,55.84,33524.0,47.1895,47.2233,47.1895,47.2233,33524.0
2019-11-14 14:50:00,55.84,55.85,55.83,55.83,34569.0,47.2233,47.2318,47.2149,47.2149,34569.0
2019-11-14 14:55:00,55.83,55.86,55.81,55.86,42503.0,47.2149,47.2402,47.1979,47.2402,42503.0
2019-11-14 15:00:00,55.86,55.87,55.84,55.85,26872.0,47.2402,47.2487,47.2233,47.2318,26872.0
2019-11-14 15:05:00,55.85,55.85,55.8,55.82,29520.0,47.2318,47.2318,47.1895,47.2064,29520.0
2019-11-14 15:10:00,55.83,55.83,55.75,55.77,56577.0,47.2149,47.2149,47.1472,47.1641,56577.0
2019-11-14 15:15:00,55.76,55.78,55.76,55.77,27976.0,47.1557,47.1726,47.1557,47.1641,27976.0
2019-11-14 15:20:00,55.77,55.84,55.77,55.83,55925.0,47.1641,47.2233,47.1641,47.2149,55925.0
2019-11-14 15:25:00,55.84,55.87,55.81,55.86,39302.0,47.2233,47.2487,47.1979,47.2402,39302.0
2019-11-14 15:30:00,55.87,55.94,55.85,55.89,40841.0,47.2487,47.3079,47.2318,47.2656,40841.0
2019-11-14 15:35:00,55.89,55.93,55.88,55.89,54801.0,47.2656,47.2994,47.2571,47.2656,54801.0
2019-11-14 15:40:00,55.89,55.91,55.89,55.89,52515.0,47.2656,47.2825,47.2656,47.2656,52515.0
2019-11-14 15:45:00,55.89,55.9,55.84,55.88,89241.0,47.2656,47.2741,47.2233,47.2571,89241.0
2019-11-14 15:50:00,55.88,55.94,55.87,55.91,159465.0,47.2571,47.3079,47.2487,47.2825,159465.0
2019-11-14 15:55:00,55.92,55.92,55.87,55.89,281931.0,47.291,47.291,47.2487,47.2656,281931.0
2019-11-15 09:30:00,56.15,56.19,56.07,56.13,129782.0,47.4855,47.5193,47.4178,47.4686,129782.0
2019-11-15 09:35:00,56.14,56.2,56.09,56.17,49821.0,47.477,47.5278,47.4347,47.5024,49821.0
2019-11-15 09:40:00,56.18,56.28,56.12,56.16,68884.0,47.5108,47.5954,47.4601,47.4939,68884.0
2019-11-15 09:45:00,56.16,56.17,56.03,56.07,37406.0,47.4939,47.5024,47.384,47.4178,37406.0
2019-11-15 09:50:00,56.07,56.1,56.02,56.03,25416.0,47.4178,47.4432,47.3755,47.384,25416.0
2019-11-15 09:55:00,56.04,56.06,55.93,55.94,33175.0,47.3925,47.4094,47.2994,47.3079,33175.0
2019-11-15 10:00:00,55.93,55.94,55.87,55.88,28753.0,47.2994,47.3079,47.2487,47.2571,28753.0
2019-11-15 10:05:00,55.87,55.92,55.86,55.9,34364.0,47.2487,47.291,47.2402,47.2741,34364.0
2019-11-15 10:10:00,55.9,55.97,55.82,55.97,32783.0,47.2741,47.3333,47.2064,47.3333,32783.0
2019-11-15 10:15:00,55.96,55.97,55.91,55.92,31596.0,47.3248,47.3333,47.2825,47.291,31596.0
2019-11-15 10:20:00,55.93,55.96,55.91,55.92,22793.0,47.2994,47.3248,47.2825,47.291,22793.0
2019-11-15 10:25:00,55.91,55.92,55.86,55.91,17525.0,47.2825,47.291,47.2402,47.2825,17525.0
2019-11-15 10:30:00,55.91,55.92,55.89,55.91,33854.0,47.2825,47.291,47.2656,47.2825,33854.0
2019-11-15 10:35:00,55.92,55.97,55.9,55.91,27968.0,47.291,47.3333,47.2741,47.2825,27968.0
2019-11-15 10:40:00,55.9,55.94,55.89,55.91,21960.0,47.2741,47.3079,47.2656,47.2825,21960.0
2019-11-15 10:45:00,55.91,55.94,55.9,55.92,20427.0,47.2825,47.3079,47.2741,47.291,20427.0
2019-11-15 10:50:00,55.92,55.94,55.88,55.89,28883.0,47.291,47.3079,47.2571,47.2656,28883.0
2019-11-15 10:55:00,55.89,55.97,55.86,55.93,30395.0,47.2656,47.3333,47.2402,47.2994,30395.0
2019-11-15 11:00:00,55.94,56.09,55.94,56.09,22560.0,47.3079,47.4347,47.3079,47.4347,22560.0
2019-11-15 11:05:00,56.09,56.11,56.01,56.02,32564.0,47.4347,47.4516,47.3671,47.3755,32564.0
2019-11-15 11:10:00,56.03,56.03,55.99,56.01,12528.0,47.384,47.384,47.3502,47.3671,12528.0
2019-11-15 11:15:00,56.01,56.06,55.98,56.06,33864.0,47.3671,47.4094,47.3417,47.4094,33864.0
2019-11-15 11:20:00,56.05,56.1,56.05,56.09,21607.0,47.4009,47.4432,47.4009,47.4347,21607.0
2019-11-15 11:25:00,56.09,56.12,56.05,56.12,24883.0,47.4347,47.4601,47.4009,47.4601,24883.0
2019-11-15 11:30:00,56.12,56.17,56.11,56.15,38288.0,47.4601,47.5024,47.4516,47.4855,38288.0
2019-11-15 11:35:00,56.15,56.15,56.1,56.11,26077.0,47.4855,47.4855,47.4432,47.4516,26077.0
2019-11-15 11:40:00,56.12,56.13,56.08,56.09,38452.0,47.4601,47.4686,47.4263,47.4347,38452.0
2019-11-15 11:45:00,56.08,56.08,56.05,56.07,47272.0,47.4263,47.4263,47.4009,47.4178,47272.0
2019-11-15 11:50:00,56.08,56.1,56.06,56.09,37985.0,47.4263,47.4432,47.4094,47.4347,37985.0
2019-11-15 11:55:00,56.09,56.12,56.07,56.11,69865.0,47.4347,47.4601,47.4178,47.4516,69865.0
2019-11-15 12:00:00,56.11,56.13,56.09,56.12,22373.0,47.4516,47.4686,47.4347,47.4601,22373.0
2019-11-15 12:05:00,56.12,56.12,56.1,56.11,15785.0,47.4601,47.4601,47.4432,47.4516,15785.0
2019-11-15 12:10:00,56.1,56.11,56.06,56.08,17475.0,47.4432,47.4516,47.4094,47.4263,17475.0
2019-11-15 12:15:00,56.08,56.12,56.08,56.11,18358.0,47.4263,47.4601,47.4263,47.4516,18358.0
2019-11-15 12:20:00,56.11,56.12,56.07,56.08,17915.0,47.4516,47.4601,47.4178,47.4263,17915.0
2019-11-15 12:25:00,56.07,56.08,56.0,56.02,26379.0,47.4178,47.4263,47.3586,47.3755,26379.0
2019-11-15 12:30:00,56.01,56.02,55.96,56.02,115309.0,47.3671,47.3755,47.3248,47.3755,115309.0
2019-11-15 12:35:00,56.02,56.04,56.01,56.03,41826.0,47.3755,47.3925,47.3671,47.384,41826.0
2019-11-15 12:40:00,56.02,56.04,56.02,56.04,10583.0,47.3755,47.3925,47.3755,47.3925,10583.0
2019-11-15 12:45:00,56.04,56.05,56.03,56.05,106584.0,47.3925,47.4009,47.384,47.4009,106584.0
2019-11-15 12:50:00,56.05,56.06,55.99,56.01,51952.0,47.4009,47.4094,47.3502,47.3671,51952.0
2019-11-15 12:55:00,56.01,56.03,56.0,56.01,10756.0,47.3671,47.384,47.3586,47.3671,10756.0
2019-11-15 13:00:00,56.01,56.04,56.01,56.02,9805.0,47.3671,47.3925,47.3671,47.3755,9805.0
2019-11-15 13:05:00,56.02,56.03,56.0,56.02,19027.0,47.3755,47.384,47.3586,47.3755,19027.0
2019-11-15 13:10:00,56.02,56.04,56.0,56.03,19391.0,47.3755,47.3925,47.3586,47.384,19391.0
2019-11-15 13:15:00,56.02,56.05,56.01,56.02,11953.0,47.3755,47.4009,47.3671,47.3755,11953.0
2019-11-15 13:20:00,56.03,56.03,55.98,55.99,9911.0,47.384,47.384,47.3417,47.3502,9911.0
2019-11-15 13:25:00,55.99,56.01,55.98,55.98,12802.0,47.3502,47.3671,47.3417,47.3417,12802.0
2019-11-15 13:30:00,55.98,56.01,55.97,56.0,9796.0,47.3417,47.3671,47.3333,47.3586,9796.0
2019-11-15 13:35:00,56.0,56.03,55.98,56.03,13822.0,47.3586,47.384,47.3417,47.384,13822.0
2019-11-15 13:40:00,56.03,56.06,56.01,56.05,22283.0,47.384,47.4094,47.3671,47.4009,22283.0
2019-11-15 13:45:00,56.05,56.06,56.02,56.04,20941.0,47.4009,47.4094,47.3755,47.3925,20941.0
2019-11-15 13:50:00,56.04,56.05,56.03,56.04,8820.0,47.3925,47.4009,47.384,47.3925,8820.0
2019-11-15 13:55:00,56.05,56.07,56.04,56.05,11909.0,47.4009,47.4178,47.3925,47.4009,11909.0
2019-11-15 14:00:00,56.05,56.06,56.03,56.05,11578.0,47.4009,47.4094,47.384,47.4009,11578.0
2019-11-15 14:05:00,56.04,56.07,56.03,56.07,20086.0,47.3925,47.4178,47.384,47.4178,20086.0
2019-11-15 14:10:00,56.07,56.1,56.07,56.1,11332.0,47.4178,47.4432,47.4178,47.4432,11332.0
2019-11-15 14:15:00,56.09,56.12,56.09,56.1,37060.0,47.4347,47.4601,47.4347,47.4432,37060.0
2019-11-15 14:20:00,56.09,56.12,56.08,56.1,37477.0,47.4347,47.4601,47.4263,47.4432,37477.0
2019-11-15 14:25:00,56.09,56.1,56.06,56.06,20944.0,47.4347,47.4432,47.4094,47.4094,20944.0
2019-11-15 14:30:00,56.07,56.08,56.04,56.05,18084.0,47.4178,47.4263,47.3925,47.4009,18084.0
2019-11-15 14:35:00,56.05,56.06,56.03,56.03,33124.0,47.4009,47.4094,47.384,47.384,33124.0
2019-11-15 14:40:00,56.03,56.05,56.02,56.04,27820.0,47.384,47.4009,47.3755,47.3925,27820.0
2019-11-15 14:45:00,56.04,56.04,56.0,56.02,26872.0,47.3925,47.3925,47.3586,47.3755,26872.0
2019-11-15 14:50:00,56.03,56.06,56.01,56.04,49474.0,47.384,47.4094,47.3671,47.3925,49474.0
2019-11-15 14:55:00,56.04,56.06,56.03,56.05,27628.0,47.3925,47.4094,47.384,47.4009,27628.0
2019-11-15 15:00:00,56.05,56.06,56.03,56.05,45906.0,47.4009,47.4094,47.384,47.4009,45906.0
2019-11-15 15:05:00,56.05,56.06,56.03,56.04,77833.0,47.4009,47.4094,47.384,47.3925,77833.0
2019-11-15 15:10:00,56.04,56.07,56.03,56.04,51360.0,47.3925,47.4178,47.384,47.3925,51360.0
2019-11-15 15:15:00,56.05,56.06,56.03,56.04,38996.0,47.4009,47.4094,47.384,47.3925,38996.0
2019-11-15 15:20:00,56.04,56.05,55.97,56.01,58988.0,47.3925,47.4009,47.3333,47.3671,58988.0
2019-11-15 15:25:00,56.02,56.02,55.97,55.98,24004.0,47.3755,47.3755,47.3333,47.3417,24004.0
2019-11-15 15:30:00,55.98,55.99,55.92,55.93,90437.0,47.3417,47.3502,47.291,47.2994,90437.0
2019-11-15 15:35:00,55.93,55.95,55.9,55.91,91490.0,47.2994,47.3163,47.2741,47.2825,91490.0
2019-11-15 15:40:00,55.91,55.97,55.89,55.96,82000.0,47.2825,47.3333,47.2656,47.3248,82000.0
2019-11-15 15:45:00,55.96,56.0,55.95,55.97,92032.0,47.3248,47.3586,47.3163,47.3333,92032.0
2019-11-15 15:50:00,55.97,55.97,55.91,55.91,159755.0,47.3333,47.3333,47.2825,47.2825,159755.0
2019-11-15 15:55:00,55.92,55.96,55.9,55.96,415317.0,47.291,47.3248,47.2741,47.3248,415317.0
2019-11-18 09:30:00,55.78,55.87,55.69,55.71,170957.0,47.1726,47.2487,47.0965,47.1134,170957.0
2019-11-18 09:35:00,55.71,55.72,55.59,55.68,85362.0,47.1134,47.1218,47.0119,47.088,85362.0
2019-11-18 09:40:00,55.67,55.68,55.49,55.49,129234.0,47.0795,47.088,46.9273,46.9273,129234.0
2019-11-18 09:45:00,55.49,55.53,55.45,55.49,124076.0,46.9273,46.9611,46.8935,46.9273,124076.0
2019-11-18 09:50:00,55.5,55.51,55.45,55.47,53668.0,46.9358,46.9442,46.8935,46.9104,53668.0
2019-11-18 09:55:00,55.47,55.58,55.44,55.58,28807.0,46.9104,47.0034,46.885,47.0034,28807.0
2019-11-18 10:00:00,55.58,55.61,55.55,55.61,130311.0,47.0034,47.0288,46.9781,47.0288,130311.0
2019-11-18 10:05:00,55.59,55.65,55.59,55.61,127959.0,47.0119,47.0626,47.0119,47.0288,127959.0
2019-11-18 10:10:00,55.62,55.68,55.6,55.61,30989.0,47.0373,47.088,47.0203,47.0288,30989.0
2019-11-18 10:15:00,55.6,55.61,55.38,55.39,100440.0,47.0203,47.0288,46.8343,46.8428,100440.0
2019-11-18 10:20:00,55.39,55.45,55.38,55.45,26744.0,46.8428,46.8935,46.8343,46.8935,26744.0
2019-11-18 10:25:00,55.45,55.46,55.4,55.42,50635.0,46.8935,46.902,46.8512,46.8681,50635.0
2019-11-18 10:30:00,55.42,55.45,55.39,55.44,38512.0,46.8681,46.8935,46.8428,46.885,38512.0
2019-11-18 10:35:00,55.44,55.46,55.37,55.43,33252.0,46.885,46.902,46.8258,46.8766,33252.0
2019-11-18 10:40:00,55.43,55.46,55.38,55.42,21948.0,46.8766,46.902,46.8343,46.8681,21948.0
2019-11-18 10:45:00,55.41,55.5,55.41,55.45,25783.0,46.8597,46.9358,46.8597,46.8935,25783.0
2019-11-18 10:50:00,55.44,55.48,55.39,55.4,59588.0,46.885,46.9189,46.8428,46.8512,59588.0
2019-11-18 10:55:00,55.41,55.42,55.36,55.36,58660.0,46.8597,46.8681,46.8174,46.8174,58660.0
2019-11-18 11:00:00,55.37,55.49,55.36,55.48,161602.0,46.8258,46.9273,46.8174,46.9189,161602.0
2019-11-18 11:05:00,55.49,55.5,55.45,55.45,20892.0,46.9273,46.9358,46.8935,46.8935,20892.0
2019-11-18 11:10:00,55.45,55.52,55.41,55.41,48526.0,46.8935,46.9527,46.8597,46.8597,48526.0
2019-11-18 11:15:00,55.4,55.43,55.36,55.38,19453.0,46.8512,46.8766,46.8174,46.8343,19453.0
2019-11-18 11:20:00,55.38,55.48,55.38,55.46,22004.0,46.8343,46.9189,46.8343,46.902,22004.0
2019-11-18 11:25:00,55.47,55.5,55.44,55.5,38264.0,46.9104,46.9358,46.885,46.9358,38264.0
2019-11-18 11:30:00,55.51,55.59,55.5,55.58,47934.0,46.9442,47.0119,46.9358,47.0034,47934.0
2019-11-18 11:35:00,55.58,55.58,55.54,55.55,45484.0,47.0034,47.0034,46.9696,46.9781,45484.0
2019-11-18 11:40:00,55.56,55.58,55.55,55.58,21111.0,46.9865,47.0034,46.9781,47.0034,21111.0
2019-11-18 11:45:00,55.59,55.61,55.56,55.6,27714.0,47.0119,47.0288,46.9865,47.0203,27714.0
2019-11-18 11:50:00,55.6,55.66,55.6,55.63,10390.0,47.0203,47.0711,47.0203,47.0457,10390.0
2019-11-18 11:55:00,55.63,55.67,55.63,55.67,7989.0,47.0457,47.0795,47.0457,47.0795,7989.0
2019-11-18 12:00:00,55.67,55.68,55.63,55.64,26548.0,47.0795,47.088,47.0457,47.0542,26548.0
2019-11-18 12:05:00,55.65,55.67,55.62,55.63,12244.0,47.0626,47.0795,47.0373,47.0457,12244.0
2019-11-18 12:10:00,55.63,55.65,55.6,55.6,17342.0,47.0457,47.0626,47.0203,47.0203,17342.0
2019-11-18 12:15:00,55.61,55.63,55.59,55.6,11036.0,47.0288,47.0457,47.0119,47.0203,11036.0
2019-11-18 12:20:00,55.6,55.65,55.6,55.64,36356.0,47.0203,47.0626,47.0203,47.0542,36356.0
2019-11-18 12:25:00,55.64,55.64,55.6,55.61,24380.0,47.0542,47.0542,47.0203,47.0288,24380.0
2019-11-18 12:30:00,55.61,55.64,55.6,55.64,15411.0,47.0288,47.0542,47.0203,47.0542,15411.0
2019-11-18 12:35:00,55.64,55.69,55.64,55.69,16364.0,47.0542,47.0965,47.0542,47.0965,16364.0
2019-11-18 12:40:00,55.69,55.69,55.64,55.65,12448.0,47.0965,47.0965,47.0542,47.0626,12448.0
2019-11-18 12:45:00,55.66,55.68,55.65,55.66,6763.0,47.0711,47.088,47.0626,47.0711,6763.0
2019-11-18 12:50:00,55.65,55.66,55.64,55.65,4842.0,47.0626,47.0711,47.0542,47.0626,4842.0
2019-11-18 12:55:00,55.64,55.67,55.61,55.67,14379.0,47.0542,47.0795,47.0288,47.0795,14379.0
2019-11-18 13:00:00,55.67,55.67,55.64,55.67,14255.0,47.0795,47.0795,47.0542,47.0795,14255.0
2019-11-18 13:05:00,55.67,55.67,55.65,55.66,16492.0,47.0795,47.0795,47.0626,47.0711,16492.0
2019-11-18 13:10:00,55.65,55.66,55.62,55.66,13890.0,47.0626,47.0711,47.0373,47.0711,13890.0
2019-11-18 13:15:00,55.65,55.68,55.65,55.68,6344.0,47.0626,47.088,47.0626,47.088,6344.0
2019-11-18 13:20:00,55.68,55.71,55.68,55.7,13057.0,47.088,47.1134,47.088,47.1049,13057.0
2019-11-18 13:25:00,55.69,55.69,55.66,55.67,7818.0,47.0965,47.0965,47.0711,47.0795,7818.0
2019-11-18 13:30:00,55.67,55.71,55.66,55.7,13277.0,47.0795,47.1134,47.0711,47.1049,13277.0
2019-11-18 13:35:00,55.7,55.7,55.66,55.68,13636.0,47.1049,47.1049,47.0711,47.088,13636.0
2019-11-18 13:40:00,55.68,55.7,55.67,55.68,11700.0,47.088,47.1049,47.0795,47.088,11700.0
2019-11-18 13:45:00,55.68,55.71,55.66,55.7,13230.0,47.088,47.1134,47.0711,47.1049,13230.0
2019-11-18 13:50:00,55.7,55.71,55.69,55.71,12886.0,47.1049,47.1134,47.0965,47.1134,12886.0
2019-11-18 13:55:00,55.71,55.75,55.71,55.72,13504.0,47.1134,47.1472,47.1134,47.1218,13504.0
2019-11-18 14:00:00,55.72,55.74,55.71,55.73,12585.0,47.1218,47.1387,47.1134,47.1303,12585.0
2019-11-18 14:05:00,55.73,55.74,55.71,55.72,12019.0,47.1303,47.1387,47.1134,47.1218,12019.0
2019-11-18 14:10:00,55.71,55.76,55.71,55.75,8451.0,47.1134,47.1557,47.1134,47.1472,8451.0
2019-11-18 14:15:00,55.76,55.79,55.76,55.78,10051.0,47.1557,47.181,47.1557,47.1726,10051.0
2019-11-18 14:20:00,55.79,55.8,55.76,55.78,12542.0,47.181,47.1895,47.1557,47.1726,12542.0
2019-11-18 14:25:00,55.78,55.78,55.73,55.75,12325.0,47.1726,47.1726,47.1303,47.1472,12325.0
2019-11-18 14:30:00,55.76,55.79,55.74,55.78,10530.0,47.1557,47.181,47.1387,47.1726,10530.0
2019-11-18 14:35:00,55.78,55.79,55.76,55.77,13167.0,47.1726,47.181,47.1557,47.1641,13167.0
2019-11-18 14:40:00,55.78,55.79,55.74,55.74,10425.0,47.1726,47.181,47.1387,47.1387,10425.0
2019-11-18 14:45:00,55.73,55.75,55.72,55.73,11845.0,47.1303,47.1472,47.1218,47.1303,11845.0
2019-11-18 14:50:00,55.74,55.78,55.73,55.74,19719.0,47.1387,47.1726,47.1303,47.1387,19719.0
2019-11-18 14:55:00,55.74,55.75,55.7,55.71,20148.0,47.1387,47.1472,47.1049,47.1134,20148.0
2019-11-18 15:00:00,55.71,55.73,55.7,55.72,10473.0,47.1134,47.1303,47.1049,47.1218,10473.0
2019-11-18 15:05:00,55.72,55.72,55.67,55.67,30627.0,47.1218,47.1218,47.0795,47.0795,30627.0
2019-11-18 15:10:00,55.67,55.74,55.66,55.72,52655.0,47.0795,47.1387,47.0711,47.1218,52655.0
2019-11-18 15:15:00,55.71,55.72,55.66,55.69,35445.0,47.1134,47.1218,47.0711,47.0965,35445.0
2019-11-18 15:20:00,55.69,55.73,55.68,55.71,28618.0,47.0965,47.1303,47.088,47.1134,28618.0
2019-11-18 15:25:00,55.72,55.72,55.68,55.69,14678.0,47.1218,47.1218,47.088,47.0965,14678.0
2019-11-18 15:30:00,55.7,55.72,55.66,55.68,21350.0,47.1049,47.1218,47.0711,47.088,21350.0
2019-11-18 15:35:00,55.69,55.7,55.64,55.65,25216.0,47.0965,47.1049,47.0542,47.0626,25216.0
2019-11-18 15:40:00,55.65,55.66,55.63,55.64,65170.0,47.0626,47.0711,47.0457,47.0542,65170.0
2019-11-18 15:45:00,55.64,55.64,55.61,55.62,51047.0,47.0542,47.0542,47.0288,47.0373,51047.0
2019-11-18 15:50:00,55.62,55.66,55.6,55.66,147423.0,47.0373,47.0711,47.0203,47.0711,147423.0
2019-11-18 15:55:00,55.66,55.71,55.65,55.7,300435.0,47.0711,47.1134,47.0626,47.1049,300435.0
2019-11-19 09:30:00,55.83,56.0,55.68,56.0,48829.0,47.2149,47.3586,47.088,47.3586,48829.0
2019-11-19 09:35:00,55.98,56.07,55.94,55.99,62707.0,47.3417,47.4178,47.3079,47.3502,62707.0
2019-11-19 09:40:00,55.99,56.03,55.85,55.86,79358.0,47.3502,47.384,47.2318,47.2402,79358.0
2019-11-19 09:45:00,55.85,55.89,55.73,55.75,86957.0,47.2318,47.2656,47.1303,47.1472,86957.0
2019-11-19 09:50:00,55.74,55.75,55.64,55.73,53407.0,47.1387,47.1472,47.0542,47.1303,53407.0
2019-11-19 09:55:00,55.73,55.79,55.7,55.72,68823.0,47.1303,47.181,47.1049,47.1218,68823.0
2019-11-19 10:00:00,55.73,55.74,55.56,55.57,48863.0,47.1303,47.1387,46.9865,46.995,48863.0
2019-11-19 10:05:00,55.57,55.71,55.54,55.7,233932.0,46.995,47.1134,46.9696,47.1049,233932.0
2019-11-19 10:10:00,55.71,55.8,55.7,55.73,47109.0,47.1134,47.1895,47.1049,47.1303,47109.0
2019-11-19 10:15:00,55.73,55.79,55.67,55.77,35971.0,47.1303,47.181,47.0795,47.1641,35971.0
2019-11-19 10:20:00,55.77,55.83,55.75,55.76,35968.0,47.1641,47.2149,47.1472,47.1557,35968.0
2019-11-19 10:25:00,55.76,55.81,55.75,55.8,187646.0,47.1557,47.1979,47.1472,47.1895,187646.0
2019-11-19 10:30:00,55.8,55.85,55.76,55.83,79725.0,47.1895,47.2318,47.1557,47.2149,79725.0
2019-11-19 10:35:00,55.82,55.83,55.75,55.78,22093.0,47.2064,47.2149,47.1472,47.1726,22093.0
2019-11-19 10:40:00,55.78,55.78,55.72,55.72,29606.0,47.1726,47.1726,47.1218,47.1218,29606.0
2019-11-19 10:45:00,55.73,55.76,55.63,55.65,24396.0,47.1303,47.1557,47.0457,47.0626,24396.0
2019-11-19 10:50:00,55.66,55.67,55.58,55.61,53716.0,47.0711,47.0795,47.0034,47.0288,53716.0
2019-11-19 10:55:00,55.6,55.68,55.58,55.66,37612.0,47.0203,47.088,47.0034,47.0711,37612.0
2019-11-19 11:00:00,55.67,55.69,55.63,55.67,36541.0,47.0795,47.0965,47.0457,47.0795,36541.0
2019-11-19 11:05:00,55.68,55.72,55.65,55.66,18397.0,47.088,47.1218,47.0626,47.0711,18397.0
2019-11-19 11:10:00,55.66,55.67,55.57,55.63,29016.0,47.0711,47.0795,46.995,47.0457,29016.0
2019-11-19 11:15:00,55.64,55.65,55.59,55.64,37470.0,47.0542,47.0626,47.0119,47.0542,37470.0
2019-11-19 11:20:00,55.63,55.68,55.62,55.68,16826.0,47.0457,47.088,47.0373,47.088,16826.0
2019-11-19 11:25:00,55.68,55.72,55.67,55.71,19634.0,47.088,47.1218,47.0795,47.1134,19634.0
2019-11-19 11:30:00,55.7,55.76,55.67,55.75,17511.0,47.1049,47.1557,47.0795,47.1472,17511.0
2019-11-19 11:35:00,55.75,55.88,55.73,55.82,77809.0,47.1472,47.2571,47.1303,47.2064,77809.0
2019-11-19 11:40:00,55.83,55.83,55.75,55.75,23028.0,47.2149,47.2149,47.1472,47.1472,23028.0
2019-11-19 11:45:00,55.75,55.76,55.69,55.72,17813.0,47.1472,47.1557,47.0965,47.1218,17813.0
2019-11-19 11:50:00,55.72,55.76,55.69,55.76,29881.0,47.1218,47.1557,47.0965,47.1557,29881.0
2019-11-19 11:55:00,55.77,55.86,55.76,55.85,21170.0,47.1641,47.2402,47.1557,47.2318,21170.0
2019-11-19 12:00:00,55.86,55.88,55.85,55.87,20545.0,47.2402,47.2571,47.2318,47.2487,20545.0
2019-11-19 12:05:00,55.88,55.88,55.82,55.85,45577.0,47.2571,47.2571,47.2064,47.2318,45577.0
2019-11-19 12:10:00,55.85,55.88,55.84,55.88,13026.0,47.2318,47.2571,47.2233,47.2571,13026.0
2019-11-19 12:15:00,55.87,55.92,55.87,55.91,28535.0,47.2487,47.291,47.2487,47.2825,28535.0
2019-11-19 12:20:00,55.92,55.93,55.9,55.91,27134.0,47.291,47.2994,47.2741,47.2825,27134.0
2019-11-19 12:25:00,55.91,55.95,55.89,55.94,24489.0,47.2825,47.3163,47.2656,47.3079,24489.0
2019-11-19 12:30:00,55.93,55.95,55.9,55.9,23414.0,47.2994,47.3163,47.2741,47.2741,23414.0
2019-11-19 12:35:00,55.9,55.91,55.89,55.91,12079.0,47.2741,47.2825,47.2656,47.2825,12079.0
2019-11-19 12:40:00,55.9,55.9,55.84,55.84,39826.0,47.2741,47.2741,47.2233,47.2233,39826.0
2019-11-19 12:45:00,55.84,55.87,55.82,55.87,19911.0,47.2233,47.2487,47.2064,47.2487,19911.0
2019-11-19 12:50:00,55.87,55.89,55.86,55.88,16083.0,47.2487,47.2656,47.2402,47.2571,16083.0
2019-11-19 12:55:00,55.88,55.92,55.87,55.91,13511.0,47.2571,47.291,47.2487,47.2825,13511.0
2019-11-19 13:00:00,55.9,55.9,55.83,55.84,20180.0,47.2741,47.2741,47.2149,47.2233,20180.0
2019-11-19 13:05:00,55.84,55.9,55.83,55.9,21281.0,47.2233,47.2741,47.2149,47.2741,21281.0
2019-11-19 13:10:00,55.89,55.95,55.89,55.94,22216.0,47.2656,47.3163,47.2656,47.3079,22216.0
2019-11-19 13:15:00,55.95,55.95,55.9,55.91,14865.0,47.3163,47.3163,47.2741,47.2825,14865.0
2019-11-19 13:20:00,55.91,55.96,55.9,55.94,15491.0,47.2825,47.3248,47.2741,47.3079,15491.0
2019-11-19 13:25:00,55.93,55.97,55.92,55.96,16845.0,47.2994,47.3333,47.291,47.3248,16845.0
2019-11-19 13:30:00,55.96,55.96,55.92,55.93,15173.0,47.3248,47.3248,47.291,47.2994,15173.0
2019-11-19 13:35:00,55.94,55.95,55.9,55.95,28572.0,47.3079,47.3163,47.2741,47.3163,28572.0
2019-11-19 13:40:00,55.94,55.98,55.93,55.95,37948.0,47.3079,47.3417,47.2994,47.3163,37948.0
2019-11-19 13:45:00,55.95,55.95,55.92,55.94,19265.0,47.3163,47.3163,47.291,47.3079,19265.0
2019-11-19 13:50:00,55.94,55.95,55.9,55.91,17000.0,47.3079,47.3163,47.2741,47.2825,17000.0
2019-11-19 13:55:00,55.91,55.93,55.91,55.93,12331.0,47.2825,47.2994,47.2825,47.2994,12331.0
2019-11-19 14:00:00,55.93,55.96,55.92,55.94,17867.0,47.2994,47.3248,47.291,47.3079,17867.0
2019-11-19 14:05:00,55.94,55.94,55.91,55.92,11677.0,47.3079,47.3079,47.2825,47.291,11677.0
2019-11-19 14:10:00,55.92,55.93,55.87,55.88,9078.0,47.291,47.2994,47.2487,47.2571,9078.0
2019-11-19 14:15:00,55.88,55.91,55.87,55.9,20592.0,47.2571,47.2825,47.2487,47.2741,20592.0
2019-11-19 14:20:00,55.9,55.93,55.9,55.93,16708.0,47.2741,47.2994,47.2741,47.2994,16708.0
2019-11-19 14:25:00,55.93,55.95,55.91,55.92,29247.0,47.2994,47.3163,47.2825,47.291,29247.0
2019-11-19 14:30:00,55.92,55.94,55.89,55.93,20536.0,47.291,47.3079,47.2656,47.2994,20536.0
2019-11-19 14:35:00,55.93,55.96,55.92,55.95,14762.0,47.2994,47.3248,47.291,47.3163,14762.0
2019-11-19 14:40:00,55.96,55.96,55.94,55.95,21998.0,47.3248,47.3248,47.3079,47.3163,21998.0
2019-11-19 14:45:00,55.95,55.98,55.94,55.97,36254.0,47.3163,47.3417,47.3079,47.3333,36254.0
2019-11-19 14:50:00,55.97,55.98,55.92,55.93,24490.0,47.3333,47.3417,47.291,47.2994,24490.0
2019-11-19 14:55:00,55.93,55.93,55.89,55.9,20787.0,47.2994,47.2994,47.2656,47.2741,20787.0
2019-11-19 15:00:00,55.9,55.92,55.88,55.91,33797.0,47.2741,47.291,47.2571,47.2825,33797.0
2019-11-19 15:05:00,55.91,55.93,55.89,55.89,51507.0,47.2825,47.2994,47.2656,47.2656,51507.0
2019-11-19 15:10:00,55.89,55.95,55.88,55.95,37015.0,47.2656,47.3163,47.2571,47.3163,37015.0
2019-11-19 15:15:00,55.95,55.95,55.91,55.94,30904.0,47.3163,47.3163,47.2825,47.3079,30904.0
2019-11-19 15:20:00,55.94,55.94,55.91,55.91,42261.0,47.3079,47.3079,47.2825,47.2825,42261.0
2019-11-19 15:25:00,55.91,55.94,55.89,55.91,48238.0,47.2825,47.3079,47.2656,47.2825,48238.0
2019-11-19 15:30:00,55.91,55.96,55.91,55.96,70185.0,47.2825,47.3248,47.2825,47.3248,70185.0
2019-11-19 15:35:00,55.96,56.0,55.94,55.99,139445.0,47.3248,47.3586,47.3079,47.3502,139445.0
2019-11-19 15:40:00,55.98,56.0,55.95,55.96,64758.0,47.3417,47.3586,47.3163,47.3248,64758.0
2019-11-19 15:45:00,55.95,55.97,55.92,55.93,103172.0,47.3163,47.3333,47.291,47.2994,103172.0
2019-11-19 15:50:00,55.93,55.93,55.86,55.87,155709.0,47.2994,47.2994,47.2402,47.2487,155709.0
2019-11-19 15:55:00,55.87,55.89,55.84,55.85,270934.0,47.2487,47.2656,47.2233,47.2318,270934.0
2019-11-20 09:30:00,55.56,55.66,55.48,55.65,51022.0,46.9865,47.0711,46.9189,47.0626,51022.0
2019-11-20 09:35:00,55.67,55.75,55.61,55.69,32828.0,47.0795,47.1472,47.0288,47.0965,32828.0
2019-11-20 09:40:00,55.7,55.71,55.54,55.57,91096.0,47.1049,47.1134,46.9696,46.995,91096.0
2019-11-20 09:45:00,55.57,55.68,55.53,55.66,137240.0,46.995,47.088,46.9611,47.0711,137240.0
2019-11-20 09:50:00,55.68,55.7,55.53,55.54,100917.0,47.088,47.1049,46.9611,46.9696,100917.0
2019-11-20 09:55:00,55.53,55.55,55.42,55.47,89164.0,46.9611,46.9781,46.8681,46.9104,89164.0
2019-11-20 10:00:00,55.47,55.51,55.42,55.51,84143.0,46.9104,46.9442,46.8681,46.9442,84143.0
2019-11-20 10:05:00,55.5,55.58,55.49,55.58,27885.0,46.9358,47.0034,46.9273,47.0034,27885.0
2019-11-20 10:10:00,55.59,55.59,55.47,55.47,236723.0,47.0119,47.0119,46.9104,46.9104,236723.0
2019-11-20 10:15:00,55.47,55.47,55.3,55.31,401070.0,46.9104,46.9104,46.7666,46.7751,401070.0
2019-11-20 10:20:00,55.3,55.31,55.13,55.13,336723.0,46.7666,46.7751,46.6229,46.6229,336723.0
2019-11-20 10:25:00,55.14,55.27,55.13,55.23,69957.0,46.6313,46.7413,46.6229,46.7074,69957.0
2019-11-20 10:30:00,55.24,55.39,55.24,55.39,67519.0,46.7159,46.8428,46.7159,46.8428,67519.0
2019-11-20 10:35:00,55.4,55.47,55.39,55.42,69336.0,46.8512,46.9104,46.8428,46.8681,69336.0
2019-11-20 10:40:00,55.42,55.45,55.36,55.39,18477.0,46.8681,46.8935,46.8174,46.8428,18477.0
2019-11-20 10:45:00,55.41,55.53,55.4,55.52,37369.0,46.8597,46.9611,46.8512,46.9527,37369.0
2019-11-20 10:50:00,55.53,55.65,55.52,55.65,27203.0,46.9611,47.0626,46.9527,47.0626,27203.0
2019-11-20 10:55:00,55.65,55.7,55.6,55.6,37645.0,47.0626,47.1049,47.0203,47.0203,37645.0
2019-11-20 11:00:00,55.6,55.74,55.6,55.73,44790.0,47.0203,47.1387,47.0203,47.1303,44790.0
2019-11-20 11:05:00,55.73,55.8,55.72,55.78,21421.0,47.1303,47.1895,47.1218,47.1726,21421.0
2019-11-20 11:10:00,55.77,55.77,55.69,55.73,31028.0,47.1641,47.1641,47.0965,47.1303,31028.0
2019-11-20 11:15:00,55.73,55.84,55.73,55.79,23354.0,47.1303,47.2233,47.1303,47.181,23354.0
2019-11-20 11:20:00,55.78,55.9,55.77,55.88,12748.0,47.1726,47.2741,47.1641,47.2571,12748.0
2019-11-20 11:25:00,55.88,55.89,55.85,55.89,6307.0,47.2571,47.2656,47.2318,47.2656,6307.0
2019-11-20 11:30:00,55.88,55.89,55.84,55.88,21336.0,47.2571,47.2656,47.2233,47.2571,21336.0
2019-11-20 11:35:00,55.89,55.92,55.85,55.91,55025.0,47.2656,47.291,47.2318,47.2825,55025.0
2019-11-20 11:40:00,55.91,55.93,55.9,55.91,18619.0,47.2825,47.2994,47.2741,47.2825,18619.0
2019-11-20 11:45:00,55.91,55.93,55.9,55.91,14768.0,47.2825,47.2994,47.2741,47.2825,14768.0
2019-11-20 11:50:00,55.9,55.92,55.88,55.91,14773.0,47.2741,47.291,47.2571,47.2825,14773.0
2019-11-20 11:55:00,55.9,55.93,55.86,55.87,14049.0,47.2741,47.2994,47.2402,47.2487,14049.0
2019-11-20 12:00:00,55.86,55.89,55.83,55.86,21733.0,47.2402,47.2656,47.2149,47.2402,21733.0
2019-11-20 12:05:00,55.86,55.86,55.78,55.8,23395.0,47.2402,47.2402,47.1726,47.1895,23395.0
2019-11-20 12:10:00,55.81,55.85,55.8,55.82,5325.0,47.1979,47.2318,47.1895,47.2064,5325.0
2019-11-20 12:15:00,55.81,55.83,55.78,55.8,31089.0,47.1979,47.2149,47.1726,47.1895,31089.0
2019-11-20 12:20:00,55.81,55.82,55.77,55.81,5811.0,47.1979,47.2064,47.1641,47.1979,5811.0
2019-11-20 12:25:00,55.8,55.84,55.79,55.84,10620.0,47.1895,47.2233,47.181,47.2233,10620.0
2019-11-20 12:30:00,55.85,55.88,55.84,55.88,22467.0,47.2318,47.2571,47.2233,47.2571,22467.0
2019-11-20 12:35:00,55.88,55.9,55.88,55.9,8963.0,47.2571,47.2741,47.2571,47.2741,8963.0
2019-11-20 12:40:00,55.89,55.9,55.88,55.89,19328.0,47.2656,47.2741,47.2571,47.2656,19328.0
2019-11-20 12:45:00,55.9,55.9,55.87,55.89,6628.0,47.2741,47.2741,47.2487,47.2656,6628.0
2019-11-20 12:50:00,55.9,55.92,55.76,55.76,66513.0,47.2741,47.291,47.1557,47.1557,66513.0
2019-11-20 12:55:00,55.76,55.76,55.46,55.61,193587.0,47.1557,47.1557,46.902,47.0288,193587.0
2019-11-20 13:00:00,55.6,55.6,55.52,55.54,61996.0,47.0203,47.0203,46.9527,46.9696,61996.0
2019-11-20 13:05:00,55.53,55.53,55.36,55.36,63669.0,46.9611,46.9611,46.8174,46.8174,63669.0
2019-11-20 13:10:00,55.35,55.36,55.25,55.28,170264.0,46.8089,46.8174,46.7244,46.7497,170264.0
2019-11-20 13:15:00,55.28,55.31,55.25,55.25,43414.0,46.7497,46.7751,46.7244,46.7244,43414.0
2019-11-20 13:20:00,55.26,55.32,55.26,55.3,116951.0,46.7328,46.7836,46.7328,46.7666,116951.0
2019-11-20 13:25:00,55.3,55.41,55.29,55.31,138542.0,46.7666,46.8597,46.7582,46.7751,138542.0
2019-11-20 13:30:00,55.3,55.31,55.18,55.25,170117.0,46.7666,46.7751,46.6652,46.7244,170117.0
2019-11-20 13:35:00,55.25,55.33,55.22,55.23,98305.0,46.7244,46.792,46.699,46.7074,98305.0
2019-11-20 13:40:00,55.22,55.37,55.21,55.33,86497.0,46.699,46.8258,46.6905,46.792,86497.0
2019-11-20 13:45:00,55.32,55.4,55.32,55.4,51864.0,46.7836,46.8512,46.7836,46.8512,51864.0
2019-11-20 13:50:00,55.39,55.51,55.37,55.46,64234.0,46.8428,46.9442,46.8258,46.902,64234.0
2019-11-20 13:55:00,55.46,55.49,55.42,55.49,22688.0,46.902,46.9273,46.8681,46.9273,22688.0
2019-11-20 14:00:00,55.5,55.53,55.46,55.51,13213.0,46.9358,46.9611,46.902,46.9442,13213.0
2019-11-20 14:05:00,55.48,55.53,55.44,55.48,20727.0,46.9189,46.9611,46.885,46.9189,20727.0
2019-11-20 14:10:00,55.49,55.57,55.49,55.5,36813.0,46.9273,46.995,46.9273,46.9358,36813.0
2019-11-20 14:15:00,55.51,55.58,55.49,55.57,37397.0,46.9442,47.0034,46.9273,46.995,37397.0
2019-11-20 14:20:00,55.58,55.61,55.57,55.58,23969.0,47.0034,47.0288,46.995,47.0034,23969.0
2019-11-20 14:25:00,55.59,55.66,55.58,55.64,61440.0,47.0119,47.0711,47.0034,47.0542,61440.0
2019-11-20 14:30:00,55.65,55.7,55.64,55.67,40550.0,47.0626,47.1049,47.0542,47.0795,40550.0
2019-11-20 14:35:00,55.66,55.7,55.65,55.7,22943.0,47.0711,47.1049,47.0626,47.1049,22943.0
2019-11-20 14:40:00,55.7,55.71,55.67,55.68,14441.0,47.1049,47.1134,47.0795,47.088,14441.0
2019-11-20 14:45:00,55.69,55.71,55.62,55.65,23177.0,47.0965,47.1134,47.0373,47.0626,23177.0
2019-11-20 14:50:00,55.64,55.68,55.63,55.67,18414.0,47.0542,47.088,47.0457,47.0795,18414.0
2019-11-20 14:55:00,55.66,55.69,55.65,55.66,14650.0,47.0711,47.0965,47.0626,47.0711,14650.0
2019-11-20 15:00:00,55.66,55.67,55.62,55.64,56623.0,47.0711,47.0795,47.0373,47.0542,56623.0
2019-11-20 15:05:00,55.64,55.72,55.63,55.7,64322.0,47.0542,47.1218,47.0457,47.1049,64322.0
2019-11-20 15:10:00,55.71,55.78,55.7,55.75,42423.0,47.1134,47.1726,47.1049,47.1472,42423.0
2019-11-20 15:15:00,55.75,55.75,55.69,55.69,34876.0,47.1472,47.1472,47.0965,47.0965,34876.0
2019-11-20 15:20:00,55.7,55.76,55.68,55.76,31602.0,47.1049,47.1557,47.088,47.1557,31602.0
2019-11-20 15:25:00,55.75,55.77,55.7,55.7,36185.0,47.1472,47.1641,47.1049,47.1049,36185.0
2019-11-20 15:30:00,55.7,55.71,55.68,55.7,34413.0,47.1049,47.1134,47.088,47.1049,34413.0
2019-11-20 15:35:00,55.7,55.73,55.69,55.69,59389.0,47.1049,47.1303,47.0965,47.0965,59389.0
2019-11-20 15:40:00,55.69,55.74,55.69,55.73,78660.0,47.0965,47.1387,47.0965,47.1303,78660.0
2019-11-20 15:45:00,55.73,55.77,55.72,55.72,71254.0,47.1303,47.1641,47.1218,47.1218,71254.0
2019-11-20 15:50:00,55.72,55.72,55.55,55.55,144378.0,47.1218,47.1218,46.9781,46.9781,144378.0
2019-11-20 15:55:00,55.56,55.64,55.55,55.6,342591.0,46.9865,47.0542,46.9781,47.0203,342591.0
2019-11-21 09:30:00,55.86,55.99,55.61,55.61,41229.0,47.2402,47.3502,47.0288,47.0288,41229.0
2019-11-21 09:35:00,55.59,55.7,55.55,55.61,38879.0,47.0119,47.1049,46.9781,47.0288,38879.0
2019-11-21 09:40:00,55.61,55.63,55.46,55.51,45450.0,47.0288,47.0457,46.902,46.9442,45450.0
2019-11-21 09:45:00,55.52,55.63,55.49,55.6,25348.0,46.9527,47.0457,46.9273,47.0203,25348.0
2019-11-21 09:50:00,55.6,55.71,55.56,55.57,27638.0,47.0203,47.1134,46.9865,46.995,27638.0
2019-11-21 09:55:00,55.57,55.6,55.5,55.5,80755.0,46.995,47.0203,46.9358,46.9358,80755.0
2019-11-21 10:00:00,55.5,55.51,55.37,55.42,43018.0,46.9358,46.9442,46.8258,46.8681,43018.0
2019-11-21 10:05:00,55.42,55.51,55.38,55.48,67347.0,46.8681,46.9442,46.8343,46.9189,67347.0
2019-11-21 10:10:00,55.49,55.5,55.42,55.46,18166.0,46.9273,46.9358,46.8681,46.902,18166.0
2019-11-21 10:15:00,55.47,55.51,55.26,55.28,33716.0,46.9104,46.9442,46.7328,46.7497,33716.0
2019-11-21 10:20:00,55.27,55.29,55.23,55.28,51557.0,46.7413,46.7582,46.7074,46.7497,51557.0
2019-11-21 10:25:00,55.27,55.34,55.22,55.33,26770.0,46.7413,46.8005,46.699,46.792,26770.0
2019-11-21 10:30:00,55.32,55.36,55.27,55.29,16778.0,46.7836,46.8174,46.7413,46.7582,16778.0
2019-11-21 10:35:00,55.3,55.4,55.28,55.39,16533.0,46.7666,46.8512,46.7497,46.8428,16533.0
2019-11-21 10:40:00,55.39,55.46,55.39,55.43,19617.0,46.8428,46.902,46.8428,46.8766,19617.0
2019-11-21 10:45:00,55.43,55.43,55.33,55.34,41684.0,46.8766,46.8766,46.792,46.8005,41684.0
2019-11-21 10:50:00,55.34,55.36,55.25,55.27,22789.0,46.8005,46.8174,46.7244,46.7413,22789.0
2019-11-21 10:55:00,55.27,55.39,55.27,55.39,16748.0,46.7413,46.8428,46.7413,46.8428,16748.0
2019-11-21 11:00:00,55.38,55.4,55.31,55.36,26627.0,46.8343,46.8512,46.7751,46.8174,26627.0
2019-11-21 11:05:00,55.35,55.38,55.31,55.34,33693.0,46.8089,46.8343,46.7751,46.8005,33693.0
2019-11-21 11:10:00,55.33,55.33,55.24,55.24,19211.0,46.792,46.792,46.7159,46.7159,19211.0
2019-11-21 11:15:00,55.25,55.31,55.24,55.27,13734.0,46.7244,46.7751,46.7159,46.7413,13734.0
2019-11-21 11:20:00,55.27,55.32,55.26,55.3,11107.0,46.7413,46.7836,46.7328,46.7666,11107.0
2019-11-21 11:25:00,55.32,55.34,55.26,55.26,11624.0,46.7836,46.8005,46.7328,46.7328,11624.0
2019-11-21 11:30:00,55.26,55.31,55.25,55.26,9673.0,46.7328,46.7751,46.7244,46.7328,9673.0
2019-11-21 11:35:00,55.26,55.3,55.25,55.29,7892.0,46.7328,46.7666,46.7244,46.7582,7892.0
2019-11-21 11:40:00,55.31,55.37,55.29,55.37,8502.0,46.7751,46.8258,46.7582,46.8258,8502.0
2019-11-21 11:45:00,55.36,55.44,55.35,55.42,22516.0,46.8174,46.885,46.8089,46.8681,22516.0
2019-11-21 11:50:00,55.43,55.43,55.37,55.4,13670.0,46.8766,46.8766,46.8258,46.8512,13670.0
2019-11-21 11:55:00,55.41,55.42,55.38,55.39,7397.0,46.8597,46.8681,46.8343,46.8428,7397.0
2019-11-21 12:00:00,55.37,55.45,55.35,55.45,10039.0,46.8258,46.8935,46.8089,46.8935,10039.0
2019-11-21 12:05:00,55.47,55.51,55.47,55.5,21466.0,46.9104,46.9442,46.9104,46.9358,21466.0
2019-11-21 12:10:00,55.5,55.54,55.5,55.53,15746.0,46.9358,46.9696,46.9358,46.9611,15746.0
2019-11-21 12:15:00,55.52,55.62,55.52,55.61,22733.0,46.9527,47.0373,46.9527,47.0288,22733.0
2019-11-21 12:20:00,55.6,55.62,55.56,55.56,13461.0,47.0203,47.0373,46.9865,46.9865,13461.0
2019-11-21 12:25:00,55.55,55.63,55.54,55.59,86399.0,46.9781,47.0457,46.9696,47.0119,86399.0
2019-11-21 12:30:00,55.6,55.66,55.58,55.64,49580.0,47.0203,47.0711,47.0034,47.0542,49580.0
2019-11-21 12:35:00,55.65,55.7,55.64,55.68,40528.0,47.0626,47.1049,47.0542,47.088,40528.0
2019-11-21 12:40:00,55.68,55.73,55.67,55.71,41439.0,47.088,47.1303,47.0795,47.1134,41439.0
2019-11-21 12:45:00,55.7,55.73,55.68,55.72,50146.0,47.1049,47.1303,47.088,47.1218,50146.0
2019-11-21 12:50:00,55.71,55.73,55.68,55.69,11093.0,47.1134,47.1303,47.088,47.0965,11093.0
2019-11-21 12:55:00,55.69,55.71,55.68,55.69,21158.0,47.0965,47.1134,47.088,47.0965,21158.0
2019-11-21 13:00:00,55.69,55.74,55.69,55.72,56938.0,47.0965,47.1387,47.0965,47.1218,56938.0
2019-11-21 13:05:00,55.72,55.73,55.7,55.72,35311.0,47.1218,47.1303,47.1049,47.1218,35311.0
2019-11-21 13:10:00,55.72,55.73,55.69,55.7,11564.0,47.1218,47.1303,47.0965,47.1049,11564.0
2019-11-21 13:15:00,55.7,55.7,55.66,55.68,13096.0,47.1049,47.1049,47.0711,47.088,13096.0
2019-11-21 13:20:00,55.69,55.74,55.68,55.74,42686.0,47.0965,47.1387,47.088,47.1387,42686.0
2019-11-21 13:25:00,55.77,55.78,55.75,55.76,45204.0,47.1641,47.1726,47.1472,47.1557,45204.0
2019-11-21 13:30:00,55.76,55.76,55.72,55.73,46193.0,47.1557,47.1557,47.1218,47.1303,46193.0
2019-11-21 13:35:00,55.73,55.74,55.71,55.73,81661.0,47.1303,47.1387,47.1134,47.1303,81661.0
2019-11-21 13:40:00,55.74,55.75,55.7,55.71,20968.0,47.1387,47.1472,47.1049,47.1134,20968.0
2019-11-21 13:45:00,55.71,55.72,55.68,55.68,8539.0,47.1134,47.1218,47.088,47.088,8539.0
2019-11-21 13:50:00,55.68,55.69,55.66,55.67,14322.0,47.088,47.0965,47.0711,47.0795,14322.0
2019-11-21 13:55:00,55.67,55.67,55.63,55.66,9349.0,47.0795,47.0795,47.0457,47.0711,9349.0
2019-11-21 14:00:00,55.66,55.68,55.61,55.64,57001.0,47.0711,47.088,47.0288,47.0542,57001.0
2019-11-21 14:05:00,55.63,55.71,55.63,55.69,21232.0,47.0457,47.1134,47.0457,47.0965,21232.0
2019-11-21 14:10:00,55.68,55.69,55.66,55.67,6325.0,47.088,47.0965,47.0711,47.0795,6325.0
2019-11-21 14:15:00,55.68,55.7,55.68,55.69,12491.0,47.088,47.1049,47.088,47.0965,12491.0
2019-11-21 14:20:00,55.69,55.7,55.67,55.68,11752.0,47.0965,47.1049,47.0795,47.088,11752.0
2019-11-21 14:25:00,55.68,55.68,55.63,55.63,15890.0,47.088,47.088,47.0457,47.0457,15890.0
2019-11-21 14:30:00,55.63,55.66,55.61,55.65,14740.0,47.0457,47.0711,47.0288,47.0626,14740.0
2019-11-21 14:35:00,55.64,55.65,55.63,55.64,7166.0,47.0542,47.0626,47.0457,47.0542,7166.0
2019-11-21 14:40:00,55.63,55.66,55.63,55.65,16411.0,47.0457,47.0711,47.0457,47.0626,16411.0
2019-11-21 14:45:00,55.66,55.68,55.65,55.68,31193.0,47.0711,47.088,47.0626,47.088,31193.0
2019-11-21 14:50:00,55.69,55.71,55.66,55.69,24236.0,47.0965,47.1134,47.0711,47.0965,24236.0
2019-11-21 14:55:00,55.69,55.71,55.68,55.69,17562.0,47.0965,47.1134,47.088,47.0965,17562.0
2019-11-21 15:00:00,55.7,55.7,55.65,55.66,22473.0,47.1049,47.1049,47.0626,47.0711,22473.0
2019-11-21 15:05:00,55.66,55.66,55.6,55.63,15033.0,47.0711,47.0711,47.0203,47.0457,15033.0
2019-11-21 15:10:00,55.63,55.66,55.62,55.65,39663.0,47.0457,47.0711,47.0373,47.0626,39663.0
2019-11-21 15:15:00,55.65,55.66,55.61,55.64,17341.0,47.0626,47.0711,47.0288,47.0542,17341.0
2019-11-21 15:20:00,55.63,55.67,55.63,55.63,14978.0,47.0457,47.0795,47.0457,47.0457,14978.0
2019-11-21 15:25:00,55.64,55.64,55.6,55.6,8093.0,47.0542,47.0542,47.0203,47.0203,8093.0
2019-11-21 15:30:00,55.6,55.67,55.6,55.63,14664.0,47.0203,47.0795,47.0203,47.0457,14664.0
2019-11-21 15:35:00,55.64,55.65,55.58,55.6,18350.0,47.0542,47.0626,47.0034,47.0203,18350.0
2019-11-21 15:40:00,55.6,55.67,55.59,55.66,290371.0,47.0203,47.0795,47.0119,47.0711,290371.0
2019-11-21 15:45:00,55.66,55.67,55.59,55.6,92597.0,47.0711,47.0795,47.0119,47.0203,92597.0
2019-11-21 15:50:00,55.59,55.59,55.51,55.51,105271.0,47.0119,47.0119,46.9442,46.9442,105271.0
2019-11-21 15:55:00,55.51,55.59,55.51,55.55,184996.0,46.9442,47.0119,46.9442,46.9781,184996.0
2019-11-22 09:30:00,55.66,55.81,55.63,55.74,27395.0,47.0711,47.1979,47.0457,47.1387,27395.0
2019-11-22 09:35:00,55.76,55.94,55.76,55.93,53765.0,47.1557,47.3079,47.1557,47.2994,53765.0
2019-11-22 09:40:00,55.91,55.95,55.82,55.83,35723.0,47.2825,47.3163,47.2064,47.2149,35723.0
2019-11-22 09:45:00,55.86,56.08,55.86,56.06,61477.0,47.2402,47.4263,47.2402,47.4094,61477.0
2019-11-22 09:50:00,56.08,56.2,56.07,56.13,19661.0,47.4263,47.5278,47.4178,47.4686,19661.0
2019-11-22 09:55:00,56.14,56.18,56.08,56.11,25948.0,47.477,47.5108,47.4263,47.4516,25948.0
2019-11-22 10:00:00,56.1,56.14,56.08,56.09,36117.0,47.4432,47.477,47.4263,47.4347,36117.0
2019-11-22 10:05:00,56.09,56.09,55.96,55.98,24726.0,47.4347,47.4347,47.3248,47.3417,24726.0
2019-11-22 10:10:00,56.0,56.03,55.87,55.9,43217.0,47.3586,47.384,47.2487,47.2741,43217.0
2019-11-22 10:15:00,55.9,55.93,55.82,55.85,97537.0,47.2741,47.2994,47.2064,47.2318,97537.0
2019-11-22 10:20:00,55.86,55.95,55.85,55.94,73736.0,47.2402,47.3163,47.2318,47.3079,73736.0
2019-11-22 10:25:00,55.93,55.96,55.8,55.8,28138.0,47.2994,47.3248,47.1895,47.1895,28138.0
2019-11-22 10:30:00,55.79,55.88,55.78,55.87,39775.0,47.181,47.2571,47.1726,47.2487,39775.0
2019-11-22 10:35:00,55.87,55.92,55.81,55.91,34217.0,47.2487,47.291,47.1979,47.2825,34217.0
2019-11-22 10:40:00,55.91,55.95,55.85,55.94,31970.0,47.2825,47.3163,47.2318,47.3079,31970.0
2019-11-22 10:45:00,55.93,55.93,55.85,55.87,12640.0,47.2994,47.2994,47.2318,47.2487,12640.0
2019-11-22 10:50:00,55.85,55.91,55.82,55.85,33319.0,47.2318,47.2825,47.2064,47.2318,33319.0
2019-11-22 10:55:00,55.85,55.91,55.84,55.86,17189.0,47.2318,47.2825,47.2233,47.2402,17189.0
2019-11-22 11:00:00,55.85,55.86,55.7,55.72,51732.0,47.2318,47.2402,47.1049,47.1218,51732.0
2019-11-22 11:05:00,55.72,55.79,55.68,55.77,45023.0,47.1218,47.181,47.088,47.1641,45023.0
2019-11-22 11:10:00,55.78,55.8,55.72,55.74,76792.0,47.1726,47.1895,47.1218,47.1387,76792.0
2019-11-22 11:15:00,55.75,55.78,55.71,55.76,63719.0,47.1472,47.1726,47.1134,47.1557,63719.0
2019-11-22 11:20:00,55.76,55.8,55.73,55.8,32406.0,47.1557,47.1895,47.1303,47.1895,32406.0
2019-11-22 11:25:00,55.79,55.87,55.79,55.83,29621.0,47.181,47.2487,47.181,47.2149,29621.0
2019-11-22 11:30:00,55.84,55.85,55.78,55.79,40509.0,47.2233,47.2318,47.1726,47.181,40509.0
2019-11-22 11:35:00,55.79,55.85,55.79,55.84,81926.0,47.181,47.2318,47.181,47.2233,81926.0
2019-11-22 11:40:00,55.84,55.89,55.82,55.89,51983.0,47.2233,47.2656,47.2064,47.2656,51983.0
2019-11-22 11:45:00,55.89,55.95,55.87,55.95,70430.0,47.2656,47.3163,47.2487,47.3163,70430.0
2019-11-22 11:50:00,55.95,55.99,55.9,55.9,44014.0,47.3163,47.3502,47.2741,47.2741,44014.0
2019-11-22 11:55:00,55.9,55.9,55.81,55.82,45433.0,47.2741,47.2741,47.1979,47.2064,45433.0
2019-11-22 12:00:00,55.82,55.85,55.82,55.85,22908.0,47.2064,47.2318,47.2064,47.2318,22908.0
2019-11-22 12:05:00,55.86,55.91,55.86,55.91,34973.0,47.2402,47.2825,47.2402,47.2825,34973.0
2019-11-22 12:10:00,55.92,55.92,55.89,55.9,38671.0,47.291,47.291,47.2656,47.2741,38671.0
2019-11-22 12:15:00,55.9,55.91,55.85,55.88,22372.0,47.2741,47.2825,47.2318,47.2571,22372.0
2019-11-22 12:20:00,55.88,55.93,55.87,55.93,13344.0,47.2571,47.2994,47.2487,47.2994,13344.0
2019-11-22 12:25:00,55.93,55.93,55.88,55.89,11390.0,47.2994,47.2994,47.2571,47.2656,11390.0
2019-11-22 12:30:00,55.89,55.9,55.85,55.86,6521.0,47.2656,47.2741,47.2318,47.2402,6521.0
2019-11-22 12:35:00,55.85,55.85,55.82,55.84,6104.0,47.2318,47.2318,47.2064,47.2233,6104.0
2019-11-22 12:40:00,55.84,55.88,55.83,55.85,8649.0,47.2233,47.2571,47.2149,47.2318,8649.0
2019-11-22 12:45:00,55.85,55.85,55.82,55.84,6415.0,47.2318,47.2318,47.2064,47.2233,6415.0
2019-11-22 12:50:00,55.84,55.9,55.84,55.9,16795.0,47.2233,47.2741,47.2233,47.2741,16795.0
2019-11-22 12:55:00,55.9,55.94,55.89,55.9,58745.0,47.2741,47.3079,47.2656,47.2741,58745.0
2019-11-22 13:00:00,55.9,55.95,55.9,55.94,19406.0,47.2741,47.3163,47.2741,47.3079,19406.0
2019-11-22 13:05:00,55.95,55.96,55.93,55.93,64957.0,47.3163,47.3248,47.2994,47.2994,64957.0
2019-11-22 13:10:00,55.93,55.95,55.92,55.95,37958.0,47.2994,47.3163,47.291,47.3163,37958.0
2019-11-22 13:15:00,55.95,55.98,55.94,55.96,79942.0,47.3163,47.3417,47.3079,47.3248,79942.0
2019-11-22 13:20:00,55.96,56.0,55.95,56.0,7732.0,47.3248,47.3586,47.3163,47.3586,7732.0
2019-11-22 13:25:00,56.0,56.01,55.99,56.0,8515.0,47.3586,47.3671,47.3502,47.3586,8515.0
2019-11-22 13:30:00,56.0,56.02,55.97,55.98,24588.0,47.3586,47.3755,47.3333,47.3417,24588.0
2019-11-22 13:35:00,55.98,55.99,55.97,55.99,8661.0,47.3417,47.3502,47.3333,47.3502,8661.0
2019-11-22 13:40:00,56.0,56.01,56.0,56.01,21592.0,47.3586,47.3671,47.3586,47.3671,21592.0
2019-11-22 13:45:00,56.01,56.05,56.01,56.04,11552.0,47.3671,47.4009,47.3671,47.3925,11552.0
2019-11-22 13:50:00,56.03,56.03,55.97,56.0,18160.0,47.384,47.384,47.3333,47.3586,18160.0
2019-11-22 13:55:00,56.0,56.02,56.0,56.01,4741.0,47.3586,47.3755,47.3586,47.3671,4741.0
2019-11-22 14:00:00,56.01,56.01,55.96,55.96,11018.0,47.3671,47.3671,47.3248,47.3248,11018.0
2019-11-22 14:05:00,55.97,55.97,55.94,55.95,9431.0,47.3333,47.3333,47.3079,47.3163,9431.0
2019-11-22 14:10:00,55.95,55.99,55.95,55.98,5011.0,47.3163,47.3502,47.3163,47.3417,5011.0
2019-11-22 14:15:00,55.98,55.99,55.97,55.98,11783.0,47.3417,47.3502,47.3333,47.3417,11783.0
2019-11-22 14:20:00,55.97,55.98,55.96,55.96,25164.0,47.3333,47.3417,47.3248,47.3248,25164.0
2019-11-22 14:25:00,55.96,55.96,55.93,55.95,34108.0,47.3248,47.3248,47.2994,47.3163,34108.0
2019-11-22 14:30:00,55.94,55.97,55.94,55.96,22216.0,47.3079,47.3333,47.3079,47.3248,22216.0
2019-11-22 14:35:00,55.96,55.97,55.94,55.96,24251.0,47.3248,47.3333,47.3079,47.3248,24251.0
2019-11-22 14:40:00,55.96,55.98,55.95,55.98,14177.0,47.3248,47.3417,47.3163,47.3417,14177.0
2019-11-22 14:45:00,55.97,55.99,55.96,55.98,5871.0,47.3333,47.3502,47.3248,47.3417,5871.0
2019-11-22 14:50:00,55.97,55.97,55.92,55.93,20159.0,47.3333,47.3333,47.291,47.2994,20159.0
2019-11-22 14:55:00,55.93,55.95,55.88,55.89,12661.0,47.2994,47.3163,47.2571,47.2656,12661.0
2019-11-22 15:00:00,55.89,55.94,55.89,55.92,20695.0,47.2656,47.3079,47.2656,47.291,20695.0
2019-11-22 15:05:00,55.92,55.94,55.91,55.94,9356.0,47.291,47.3079,47.2825,47.3079,9356.0
2019-11-22 15:10:00,55.93,55.95,55.92,55.93,29734.0,47.2994,47.3163,47.291,47.2994,29734.0
2019-11-22 15:15:00,55.93,55.94,55.92,55.93,8660.0,47.2994,47.3079,47.291,47.2994,8660.0
2019-11-22 15:20:00,55.92,55.95,55.92,55.94,22624.0,47.291,47.3163,47.291,47.3079,22624.0
2019-11-22 15:25:00,55.94,55.96,55.92,55.93,28598.0,47.3079,47.3248,47.291,47.2994,28598.0
2019-11-22 15:30:00,55.93,55.98,55.92,55.97,17657.0,47.2994,47.3417,47.291,47.3333,17657.0
2019-11-22 15:35:00,55.96,55.97,55.93,55.96,36890.0,47.3248,47.3333,47.2994,47.3248,36890.0
2019-11-22 15:40:00,55.95,55.96,55.93,55.96,40206.0,47.3163,47.3248,47.2994,47.3248,40206.0
2019-11-22 15:45:00,55.95,55.97,55.93,55.93,37394.0,47.3163,47.3333,47.2994,47.2994,37394.0
2019-11-22 15:50:00,55.93,55.94,55.89,55.9,132649.0,47.2994,47.3079,47.2656,47.2741,132649.0
2019-11-22 15:55:00,55.9,55.95,55.89,55.94,310491.0,47.2741,47.3163,47.2656,47.3079,310491.0
2019-11-25 09:30:00,56.09,56.19,56.01,56.04,40645.0,47.4347,47.5193,47.3671,47.3925,40645.0
2019-11-25 09:35:00,56.04,56.06,55.88,56.04,89192.0,47.3925,47.4094,47.2571,47.3925,89192.0
2019-11-25 09:40:00,56.04,56.14,56.03,56.08,52912.0,47.3925,47.477,47.384,47.4263,52912.0
2019-11-25 09:45:00,56.1,56.1,55.89,55.96,48124.0,47.4432,47.4432,47.2656,47.3248,48124.0
2019-11-25 09:50:00,55.96,56.13,55.95,56.07,59762.0,47.3248,47.4686,47.3163,47.4178,59762.0
2019-11-25 09:55:00,56.08,56.14,56.06,56.13,27218.0,47.4263,47.477,47.4094,47.4686,27218.0
2019-11-25 10:00:00,56.12,56.17,56.09,56.17,79133.0,47.4601,47.5024,47.4347,47.5024,79133.0
2019-11-25 10:05:00,56.16,56.32,56.16,56.31,84161.0,47.4939,47.6292,47.4939,47.6208,84161.0
2019-11-25 10:10:00,56.31,56.36,56.29,56.32,72706.0,47.6208,47.6631,47.6039,47.6292,72706.0
2019-11-25 10:15:00,56.32,56.41,56.31,56.38,112866.0,47.6292,47.7054,47.6208,47.68,112866.0
2019-11-25 10:20:00,56.38,56.45,56.36,56.44,44733.0,47.68,47.7392,47.6631,47.7307,44733.0
2019-11-25 10:25:00,56.44,56.47,56.42,56.45,17944.0,47.7307,47.7561,47.7138,47.7392,17944.0
2019-11-25 10:30:00,56.44,56.55,56.42,56.51,36519.0,47.7307,47.8238,47.7138,47.7899,36519.0
2019-11-25 10:35:00,56.51,56.53,56.47,56.48,57042.0,47.7899,47.8068,47.7561,47.7646,57042.0
2019-11-25 10:40:00,56.48,56.52,56.47,56.52,27150.0,47.7646,47.7984,47.7561,47.7984,27150.0
2019-11-25 10:45:00,56.51,56.54,56.46,56.46,17251.0,47.7899,47.8153,47.7476,47.7476,17251.0
2019-11-25 10:50:00,56.46,56.49,56.41,56.49,32746.0,47.7476,47.773,47.7054,47.773,32746.0
2019-11-25 10:55:00,56.49,56.5,56.39,56.39,96258.0,47.773,47.7815,47.6884,47.6884,96258.0
2019-11-25 11:00:00,56.39,56.45,56.36,56.36,26871.0,47.6884,47.7392,47.6631,47.6631,26871.0
2019-11-25 11:05:00,56.35,56.37,56.3,56.32,15473.0,47.6546,47.6715,47.6123,47.6292,15473.0
2019-11-25 11:10:00,56.32,56.32,56.24,56.28,60733.0,47.6292,47.6292,47.5616,47.5954,60733.0
2019-11-25 11:15:00,56.29,56.31,56.26,56.3,25516.0,47.6039,47.6208,47.5785,47.6123,25516.0
2019-11-25 11:20:00,56.3,56.38,56.29,56.37,24818.0,47.6123,47.68,47.6039,47.6715,24818.0
2019-11-25 11:25:00,56.37,56.43,56.34,56.34,35849.0,47.6715,47.7223,47.6462,47.6462,35849.0
2019-11-25 11:30:00,56.35,56.37,56.32,56.32,60876.0,47.6546,47.6715,47.6292,47.6292,60876.0
2019-11-25 11:35:00,56.33,56.33,56.28,56.32,24791.0,47.6377,47.6377,47.5954,47.6292,24791.0
2019-11-25 11:40:00,56.33,56.38,56.32,56.37,42246.0,47.6377,47.68,47.6292,47.6715,42246.0
2019-11-25 11:45:00,56.37,56.37,56.32,56.32,19184.0,47.6715,47.6715,47.6292,47.6292,19184.0
2019-11-25 11:50:00,56.32,56.33,56.29,56.33,23233.0,47.6292,47.6377,47.6039,47.6377,23233.0
2019-11-25 11:55:00,56.32,56.33,56.3,56.3,28788.0,47.6292,47.6377,47.6123,47.6123,28788.0
2019-11-25 12:00:00,56.29,56.33,56.29,56.3,132337.0,47.6039,47.6377,47.6039,47.6123,132337.0
2019-11-25 12:05:00,56.3,56.3,56.2,56.21,101861.0,47.6123,47.6123,47.5278,47.5362,101861.0
2019-11-25 12:10:00,56.21,56.25,56.19,56.21,67900.0,47.5362,47.57,47.5193,47.5362,67900.0
2019-11-25 12:15:00,56.22,56.23,56.2,56.21,35083.0,47.5447,47.5531,47.5278,47.5362,35083.0
2019-11-25 12:20:00,56.22,56.29,56.22,56.29,29073.0,47.5447,47.6039,47.5447,47.6039,29073.0
2019-11-25 12:25:00,56.29,56.31,56.25,56.25,44888.0,47.6039,47.6208,47.57,47.57,44888.0
2019-11-25 12:30:00,56.26,56.35,56.26,56.35,19075.0,47.5785,47.6546,47.5785,47.6546,19075.0
2019-11-25 12:35:00,56.35,56.37,56.33,56.36,22731.0,47.6546,47.6715,47.6377,47.6631,22731.0
2019-11-25 12:40:00,56.36,56.36,56.33,56.33,47585.0,47.6631,47.6631,47.6377,47.6377,47585.0
2019-11-25 12:45:00,56.32,56.37,56.32,56.37,7615.0,47.6292,47.6715,47.6292,47.6715,7615.0
2019-11-25 12:50:00,56.37,56.4,56.37,56.4,23092.0,47.6715,47.6969,47.6715,47.6969,23092.0
2019-11-25 12:55:00,56.39,56.41,56.39,56.41,13341.0,47.6884,47.7054,47.6884,47.7054,13341.0
2019-11-25 13:00:00,56.42,56.45,56.41,56.44,23986.0,47.7138,47.7392,47.7054,47.7307,23986.0
2019-11-25 13:05:00,56.44,56.5,56.43,56.49,12606.0,47.7307,47.7815,47.7223,47.773,12606.0
2019-11-25 13:10:00,56.48,56.49,56.43,56.43,17152.0,47.7646,47.773,47.7223,47.7223,17152.0
2019-11-25 13:15:00,56.43,56.49,56.43,56.48,20741.0,47.7223,47.773,47.7223,47.7646,20741.0
2019-11-25 13:20:00,56.48,56.48,56.42,56.44,23050.0,47.7646,47.7646,47.7138,47.7307,23050.0
2019-11-25 13:25:00,56.44,56.47,56.44,56.45,43570.0,47.7307,47.7561,47.7307,47.7392,43570.0
2019-11-25 13:30:00,56.45,56.48,56.44,56.47,31476.0,47.7392,47.7646,47.7307,47.7561,31476.0
2019-11-25 13:35:00,56.46,56.48,56.45,56.47,21419.0,47.7476,47.7646,47.7392,47.7561,21419.0
2019-11-25 13:40:00,56.47,56.47,56.43,56.46,22129.0,47.7561,47.7561,47.7223,47.7476,22129.0
2019-11-25 13:45:00,56.47,56.47,56.42,56.43,21242.0,47.7561,47.7561,47.7138,47.7223,21242.0
2019-11-25 13:50:00,56.43,56.48,56.42,56.46,56187.0,47.7223,47.7646,47.7138,47.7476,56187.0
2019-11-25 13:55:00,56.46,56.48,56.45,56.47,23381.0,47.7476,47.7646,47.7392,47.7561,23381.0
2019-11-25 14:00:00,56.46,56.46,56.42,56.43,59945.0,47.7476,47.7476,47.7138,47.7223,59945.0
2019-11-25 14:05:00,56.43,56.45,56.42,56.44,53196.0,47.7223,47.7392,47.7138,47.7307,53196.0
2019-11-25 14:10:00,56.45,56.52,56.44,56.52,126390.0,47.7392,47.7984,47.7307,47.7984,126390.0
2019-11-25 14:15:00,56.51,56.53,56.48,56.5,37547.0,47.7899,47.8068,47.7646,47.7815,37547.0
2019-11-25 14:20:00,56.49,56.49,56.46,56.47,34495.0,47.773,47.773,47.7476,47.7561,34495.0
2019-11-25 14:25:00,56.48,56.48,56.46,56.47,35336.0,47.7646,47.7646,47.7476,47.7561,35336.0
2019-11-25 14:30:00,56.47,56.48,56.42,56.42,133544.0,47.7561,47.7646,47.7138,47.7138,133544.0
2019-11-25 14:35:00,56.43,56.49,56.41,56.48,116015.0,47.7223,47.773,47.7054,47.7646,116015.0
2019-11-25 14:40:00,56.48,56.51,56.47,56.51,69461.0,47.7646,47.7899,47.7561,47.7899,69461.0
2019-11-25 14:45:00,56.51,56.53,56.49,56.5,62416.0,47.7899,47.8068,47.773,47.7815,62416.0
2019-11-25 14:50:00,56.49,56.51,56.48,56.5,23109.0,47.773,47.7899,47.7646,47.7815,23109.0
2019-11-25 14:55:00,56.5,56.55,56.5,56.54,37556.0,47.7815,47.8238,47.7815,47.8153,37556.0
2019-11-25 15:00:00,56.55,56.55,56.49,56.51,60056.0,47.8238,47.8238,47.773,47.7899,60056.0
2019-11-25 15:05:00,56.52,56.53,56.5,56.51,29541.0,47.7984,47.8068,47.7815,47.7899,29541.0
2019-11-25 15:10:00,56.52,56.55,56.5,56.55,84936.0,47.7984,47.8238,47.7815,47.8238,84936.0
2019-11-25 15:15:00,56.55,56.55,56.51,56.54,69081.0,47.8238,47.8238,47.7899,47.8153,69081.0
2019-11-25 15:20:00,56.54,56.61,56.54,56.59,159511.0,47.8153,47.8745,47.8153,47.8576,159511.0
2019-11-25 15:25:00,56.58,56.61,56.56,56.59,83323.0,47.8491,47.8745,47.8322,47.8576,83323.0
2019-11-25 15:30:00,56.59,56.63,56.58,56.62,111646.0,47.8576,47.8914,47.8491,47.883,111646.0
2019-11-25 15:35:00,56.62,56.64,56.59,56.63,90202.0,47.883,47.8999,47.8576,47.8914,90202.0
2019-11-25 15:40:00,56.63,56.63,56.55,56.55,81384.0,47.8914,47.8914,47.8238,47.8238,81384.0
2019-11-25 15:45:00,56.56,56.59,56.54,56.54,114626.0,47.8322,47.8576,47.8153,47.8153,114626.0
2019-11-25 15:50:00,56.54,56.54,56.5,56.52,177645.0,47.8153,47.8153,47.7815,47.7984,177645.0
2019-11-25 15:55:00,56.51,56.52,56.47,56.5,307646.0,47.7899,47.7984,47.7561,47.7815,307646.0
2019-11-26 09:30:00,56.33,56.37,56.07,56.09,97897.0,47.6377,47.6715,47.4178,47.4347,97897.0
2019-11-26 09:35:00,56.09,56.18,56.04,56.08,239521.0,47.4347,47.5108,47.3925,47.4263,239521.0
2019-11-26 09:40:00,56.08,56.15,56.06,56.08,33412.0,47.4263,47.4855,47.4094,47.4263,33412.0
2019-11-26 09:45:00,56.07,56.3,56.07,56.24,40191.0,47.4178,47.6123,47.4178,47.5616,40191.0
2019-11-26 09:50:00,56.25,56.33,56.21,56.33,47048.0,47.57,47.6377,47.5362,47.6377,47048.0
2019-11-26 09:55:00,56.34,56.35,56.27,56.33,67367.0,47.6462,47.6546,47.587,47.6377,67367.0
2019-11-26 10:00:00,56.33,56.42,56.3,56.31,78403.0,47.6377,47.7138,47.6123,47.6208,78403.0
2019-11-26 10:05:00,56.29,56.33,56.24,56.3,75447.0,47.6039,47.6377,47.5616,47.6123,75447.0
2019-11-26 10:10:00,56.29,56.32,56.23,56.25,158324.0,47.6039,47.6292,47.5531,47.57,158324.0
2019-11-26 10:15:00,56.24,56.31,56.22,56.3,34998.0,47.5616,47.6208,47.5447,47.6123,34998.0
2019-11-26 10:20:00,56.3,56.35,56.29,56.32,31556.0,47.6123,47.6546,47.6039,47.6292,31556.0
2019-11-26 10:25:00,56.32,56.35,56.29,56.31,31807.0,47.6292,47.6546,47.6039,47.6208,31807.0
2019-11-26 10:30:00,56.3,56.32,56.25,56.25,44198.0,47.6123,47.6292,47.57,47.57,44198.0
2019-11-26 10:35:00,56.25,56.26,56.16,56.17,79207.0,47.57,47.5785,47.4939,47.5024,79207.0
2019-11-26 10:40:00,56.16,56.28,56.14,56.27,59785.0,47.4939,47.5954,47.477,47.587,59785.0
2019-11-26 10:45:00,56.27,56.29,56.21,56.26,73984.0,47.587,47.6039,47.5362,47.5785,73984.0
2019-11-26 10:50:00,56.26,56.27,56.22,56.25,66120.0,47.5785,47.587,47.5447,47.57,66120.0
2019-11-26 10:55:00,56.24,56.26,56.18,56.26,35443.0,47.5616,47.5785,47.5108,47.5785,35443.0
2019-11-26 11:00:00,56.26,56.26,56.1,56.11,38944.0,47.5785,47.5785,47.4432,47.4516,38944.0
2019-11-26 11:05:00,56.11,56.11,56.02,56.04,50219.0,47.4516,47.4516,47.3755,47.3925,50219.0
2019-11-26 11:10:00,56.05,56.15,56.04,56.13,49869.0,47.4009,47.4855,47.3925,47.4686,49869.0
2019-11-26 11:15:00,56.13,56.18,56.1,56.1,36360.0,47.4686,47.5108,47.4432,47.4432,36360.0
2019-11-26 11:20:00,56.11,56.21,56.1,56.2,44249.0,47.4516,47.5362,47.4432,47.5278,44249.0
2019-11-26 11:25:00,56.19,56.22,56.16,56.19,39872.0,47.5193,47.5447,47.4939,47.5193,39872.0
2019-11-26 11:30:00,56.18,56.2,56.11,56.13,29760.0,47.5108,47.5278,47.4516,47.4686,29760.0
2019-11-26 11:35:00,56.14,56.18,56.07,56.12,96207.0,47.477,47.5108,47.4178,47.4601,96207.0
2019-11-26 11:40:00,56.12,56.15,56.11,56.11,114556.0,47.4601,47.4855,47.4516,47.4516,114556.0
2019-11-26 11:45:00,56.12,56.16,56.08,56.1,17061.0,47.4601,47.4939,47.4263,47.4432,17061.0
2019-11-26 11:50:00,56.1,56.12,56.09,56.11,18538.0,47.4432,47.4601,47.4347,47.4516,18538.0
2019-11-26 11:55:00,56.11,56.13,56.09,56.09,23380.0,47.4516,47.4686,47.4347,47.4347,23380.0
2019-11-26 12:00:00,56.09,56.1,56.06,56.08,16895.0,47.4347,47.4432,47.4094,47.4263,16895.0
2019-11-26 12:05:00,56.08,56.16,56.08,56.15,17618.0,47.4263,47.4939,47.4263,47.4855,17618.0
2019-11-26 12:10:00,56.16,56.2,56.16,56.2,11352.0,47.4939,47.5278,47.4939,47.5278,11352.0
2019-11-26 12:15:00,56.19,56.24,56.19,56.24,7781.0,47.5193,47.5616,47.5193,47.5616,7781.0
2019-11-26 12:20:00,56.24,56.28,56.23,56.28,12587.0,47.5616,47.5954,47.5531,47.5954,12587.0
2019-11-26 12:25:00,56.27,56.28,56.25,56.25,28673.0,47.587,47.5954,47.57,47.57,28673.0
2019-11-26 12:30:00,56.25,56.28,56.22,56.23,34199.0,47.57,47.5954,47.5447,47.5531,34199.0
2019-11-26 12:35:00,56.23,56.26,56.23,56.25,21427.0,47.5531,47.5785,47.5531,47.57,21427.0
2019-11-26 12:40:00,56.24,56.3,56.23,56.29,39916.0,47.5616,47.6123,47.5531,47.6039,39916.0
2019-11-26 12:45:00,56.3,56.31,56.27,56.27,26764.0,47.6123,47.6208,47.587,47.587,26764.0
2019-11-26 12:50:00,56.28,56.28,56.24,56.26,19092.0,47.5954,47.5954,47.5616,47.5785,19092.0
2019-11-26 12:55:00,56.26,56.27,56.25,56.26,14667.0,47.5785,47.587,47.57,47.5785,14667.0
2019-11-26 13:00:00,56.25,56.25,56.21,56.22,24454.0,47.57,47.57,47.5362,47.5447,24454.0
2019-11-26 13:05:00,56.22,56.22,56.15,56.19,35458.0,47.5447,47.5447,47.4855,47.5193,35458.0
2019-11-26 13:10:00,56.19,56.21,56.18,56.2,19536.0,47.5193,47.5362,47.5108,47.5278,19536.0
2019-11-26 13:15:00,56.21,56.21,56.19,56.2,27575.0,47.5362,47.5362,47.5193,47.5278,27575.0
2019-11-26 13:20:00,56.2,56.23,56.19,56.19,19040.0,47.5278,47.5531,47.5193,47.5193,19040.0
2019-11-26 13:25:00,56.19,56.19,56.15,56.15,9298.0,47.5193,47.5193,47.4855,47.4855,9298.0
2019-11-26 13:30:00,56.14,56.17,56.08,56.08,30647.0,47.477,47.5024,47.4263,47.4263,30647.0
2019-11-26 13:35:00,56.09,56.14,56.08,56.12,31694.0,47.4347,47.477,47.4263,47.4601,31694.0
2019-11-26 13:40:00,56.11,56.12,56.09,56.11,19664.0,47.4516,47.4601,47.4347,47.4516,19664.0
2019-11-26 13:45:00,56.1,56.12,56.08,56.1,16899.0,47.4432,47.4601,47.4263,47.4432,16899.0
2019-11-26 13:50:00,56.09,56.1,56.08,56.1,22435.0,47.4347,47.4432,47.4263,47.4432,22435.0
2019-11-26 13:55:00,56.1,56.15,56.1,56.11,50980.0,47.4432,47.4855,47.4432,47.4516,50980.0
2019-11-26 14:00:00,56.11,56.16,56.1,56.11,36325.0,47.4516,47.4939,47.4432,47.4516,36325.0
2019-11-26 14:05:00,56.11,56.14,56.11,56.13,13273.0,47.4516,47.477,47.4516,47.4686,13273.0
2019-11-26 14:10:00,56.13,56.14,56.12,56.13,18052.0,47.4686,47.477,47.4601,47.4686,18052.0
2019-11-26 14:15:00,56.13,56.19,56.13,56.18,53023.0,47.4686,47.5193,47.4686,47.5108,53023.0
2019-11-26 14:20:00,56.18,56.18,56.16,56.17,28489.0,47.5108,47.5108,47.4939,47.5024,28489.0
2019-11-26 14:25:00,56.17,56.21,56.16,56.18,20051.0,47.5024,47.5362,47.4939,47.5108,20051.0
2019-11-26 14:30:00,56.18,56.21,56.14,56.17,35385.0,47.5108,47.5362,47.477,47.5024,35385.0
2019-11-26 14:35:00,56.17,56.19,56.15,56.18,53056.0,47.5024,47.5193,47.4855,47.5108,53056.0
2019-11-26 14:40:00,56.17,56.18,56.17,56.17,21663.0,47.5024,47.5108,47.5024,47.5024,21663.0
2019-11-26 14:45:00,56.17,56.2,56.15,56.2,68364.0,47.5024,47.5278,47.4855,47.5278,68364.0
2019-11-26 14:50:00,56.19,56.23,56.18,56.21,32047.0,47.5193,47.5531,47.5108,47.5362,32047.0
2019-11-26 14:55:00,56.22,56.22,56.18,56.18,30490.0,47.5447,47.5447,47.5108,47.5108,30490.0
2019-11-26 15:00:00,56.18,56.19,56.15,56.18,75792.0,47.5108,47.5193,47.4855,47.5108,75792.0
2019-11-26 15:05:00,56.18,56.22,56.16,56.19,223207.0,47.5108,47.5447,47.4939,47.5193,223207.0
2019-11-26 15:10:00,56.18,56.18,56.15,56.16,30102.0,47.5108,47.5108,47.4855,47.4939,30102.0
2019-11-26 15:15:00,56.16,56.17,56.15,56.17,29213.0,47.4939,47.5024,47.4855,47.5024,29213.0
2019-11-26 15:20:00,56.17,56.17,56.1,56.11,32056.0,47.5024,47.5024,47.4432,47.4516,32056.0
2019-11-26 15:25:00,56.1,56.15,56.1,56.14,46730.0,47.4432,47.4855,47.4432,47.477,46730.0
2019-11-26 15:30:00,56.14,56.15,56.11,56.12,39155.0,47.477,47.4855,47.4516,47.4601,39155.0
2019-11-26 15:35:00,56.12,56.12,56.09,56.09,55344.0,47.4601,47.4601,47.4347,47.4347,55344.0
2019-11-26 15:40:00,56.09,56.13,56.09,56.12,108500.0,47.4347,47.4686,47.4347,47.4601,108500.0
2019-11-26 15:45:00,56.11,56.13,56.1,56.12,107258.0,47.4516,47.4686,47.4432,47.4601,107258.0
2019-11-26 15:50:00,56.12,56.12,56.1,56.12,165081.0,47.4601,47.4601,47.4432,47.4601,165081.0
2019-11-26 15:55:00,56.12,56.17,56.11,56.16,335048.0,47.4601,47.5024,47.4516,47.4939,335048.0
2019-11-27 09:30:00,56.44,56.48,56.24,56.46,53675.0,47.7307,47.7646,47.5616,47.7476,53675.0
2019-11-27 09:35:00,56.48,56.58,56.42,56.44,33285.0,47.7646,47.8491,47.7138,47.7307,33285.0
2019-11-27 09:40:00,56.44,56.52,56.44,56.47,34141.0,47.7307,47.7984,47.7307,47.7561,34141.0
2019-11-27 09:45:00,56.47,56.55,56.47,56.5,27132.0,47.7561,47.8238,47.7561,47.7815,27132.0
2019-11-27 09:50:00,56.51,56.56,56.41,56.46,44019.0,47.7899,47.8322,47.7054,47.7476,44019.0
2019-11-27 09:55:00,56.46,56.56,56.45,56.49,112268.0,47.7476,47.8322,47.7392,47.773,112268.0
2019-11-27 10:00:00,56.48,56.49,56.38,56.43,27297.0,47.7646,47.773,47.68,47.7223,27297.0
2019-11-27 10:05:00,56.43,56.46,56.32,56.33,34821.0,47.7223,47.7476,47.6292,47.6377,34821.0
2019-11-27 10:10:00,56.32,56.39,56.32,56.34,33327.0,47.6292,47.6884,47.6292,47.6462,33327.0
2019-11-27 10:15:00,56.33,56.43,56.29,56.42,83740.0,47.6377,47.7223,47.6039,47.7138,83740.0
2019-11-27 10:20:00,56.42,56.46,56.35,56.38,39852.0,47.7138,47.7476,47.6546,47.68,39852.0
2019-11-27 10:25:00,56.37,56.38,56.32,56.32,57294.0,47.6715,47.68,47.6292,47.6292,57294.0
2019-11-27 10:30:00,56.33,56.37,56.31,56.37,26793.0,47.6377,47.6715,47.6208,47.6715,26793.0
2019-11-27 10:35:00,56.36,56.39,56.29,56.32,37871.0,47.6631,47.6884,47.6039,47.6292,37871.0
2019-11-27 10:40:00,56.33,56.36,56.27,56.28,41181.0,47.6377,47.6631,47.587,47.5954,41181.0
2019-11-27 10:45:00,56.29,56.34,56.25,56.32,26161.0,47.6039,47.6462,47.57,47.6292,26161.0
2019-11-27 10:50:00,56.32,56.42,56.3,56.39,35716.0,47.6292,47.7138,47.6123,47.6884,35716.0
2019-11-27 10:55:00,56.39,56.49,56.36,56.47,187257.0,47.6884,47.773,47.6631,47.7561,187257.0
2019-11-27 11:00:00,56.47,56.5,56.36,56.4,27331.0,47.7561,47.7815,47.6631,47.6969,27331.0
2019-11-27 11:05:00,56.4,56.44,56.35,56.43,22075.0,47.6969,47.7307,47.6546,47.7223,22075.0
2019-11-27 11:10:00,56.43,56.43,56.36,56.39,29010.0,47.7223,47.7223,47.6631,47.6884,29010.0
2019-11-27 11:15:00,56.38,56.38,56.31,56.33,18563.0,47.68,47.68,47.6208,47.6377,18563.0
2019-11-27 11:20:00,56.33,56.34,56.29,56.3,20596.0,47.6377,47.6462,47.6039,47.6123,20596.0
2019-11-27 11:25:00,56.3,56.35,56.29,56.35,36693.0,47.6123,47.6546,47.6039,47.6546,36693.0
2019-11-27 11:30:00,56.35,56.38,56.33,56.36,29088.0,47.6546,47.68,47.6377,47.6631,29088.0
2019-11-27 11:35:00,56.36,56.4,56.35,56.4,19423.0,47.6631,47.6969,47.6546,47.6969,19423.0
2019-11-27 11:40:00,56.4,56.41,56.36,56.37,15122.0,47.6969,47.7054,47.6631,47.6715,15122.0
2019-11-27 11:45:00,56.37,56.4,56.34,56.38,27681.0,47.6715,47.6969,47.6462,47.68,27681.0
2019-11-27 11:50:00,56.38,56.38,56.33,56.35,52835.0,47.68,47.68,47.6377,47.6546,52835.0
2019-11-27 11:55:00,56.34,56.36,56.31,56.35,20344.0,47.6462,47.6631,47.6208,47.6546,20344.0
2019-11-27 12:00:00,56.35,56.45,56.34,56.41,22754.0,47.6546,47.7392,47.6462,47.7054,22754.0
2019-11-27 12:05:00,56.41,56.43,56.4,56.41,15973.0,47.7054,47.7223,47.6969,47.7054,15973.0
2019-11-27 12:10:00,56.41,56.47,56.41,56.44,11536.0,47.7054,47.7561,47.7054,47.7307,11536.0
2019-11-27 12:15:00,56.46,56.48,56.44,56.45,11141.0,47.7476,47.7646,47.7307,47.7392,11141.0
2019-11-27 12:20:00,56.45,56.52,56.44,56.5,15266.0,47.7392,47.7984,47.7307,47.7815,15266.0
2019-11-27 12:25:00,56.5,56.52,56.46,56.47,9884.0,47.7815,47.7984,47.7476,47.7561,9884.0
2019-11-27 12:30:00,56.47,56.48,56.46,56.48,19557.0,47.7561,47.7646,47.7476,47.7646,19557.0
2019-11-27 12:35:00,56.48,56.55,56.48,56.53,16557.0,47.7646,47.8238,47.7646,47.8068,16557.0
2019-11-27 12:40:00,56.54,56.54,56.5,56.5,91857.0,47.8153,47.8153,47.7815,47.7815,91857.0
2019-11-27 12:45:00,56.5,56.51,56.47,56.49,29794.0,47.7815,47.7899,47.7561,47.773,29794.0
2019-11-27 12:50:00,56.5,56.51,56.46,56.51,45790.0,47.7815,47.7899,47.7476,47.7899,45790.0
2019-11-27 12:55:00,56.51,56.51,56.47,56.5,36082.0,47.7899,47.7899,47.7561,47.7815,36082.0
2019-11-27 13:00:00,56.5,56.51,56.48,56.49,21687.0,47.7815,47.7899,47.7646,47.773,21687.0
2019-11-27 13:05:00,56.49,56.54,56.49,56.52,37792.0,47.773,47.8153,47.773,47.7984,37792.0
2019-11-27 13:10:00,56.52,56.63,56.52,56.62,81856.0,47.7984,47.8914,47.7984,47.883,81856.0
2019-11-27 13:15:00,56.63,56.65,56.6,56.63,28651.0,47.8914,47.9083,47.866,47.8914,28651.0
2019-11-27 13:20:00,56.63,56.66,56.6,56.61,17963.0,47.8914,47.9168,47.866,47.8745,17963.0
2019-11-27 13:25:00,56.61,56.62,56.59,56.6,50903.0,47.8745,47.883,47.8576,47.866,50903.0
2019-11-27 13:30:00,56.61,56.62,56.59,56.61,36628.0,47.8745,47.883,47.8576,47.8745,36628.0
2019-11-27 13:35:00,56.61,56.65,56.6,56.61,34312.0,47.8745,47.9083,47.866,47.8745,34312.0
2019-11-27 13:40:00,56.61,56.61,56.58,56.59,21135.0,47.8745,47.8745,47.8491,47.8576,21135.0
2019-11-27 13:45:00,56.58,56.61,56.55,56.61,28086.0,47.8491,47.8745,47.8238,47.8745,28086.0
2019-11-27 13:50:00,56.61,56.65,56.6,56.63,35629.0,47.8745,47.9083,47.866,47.8914,35629.0
2019-11-27 13:55:00,56.62,56.62,56.59,56.61,24637.0,47.883,47.883,47.8576,47.8745,24637.0
2019-11-27 14:00:00,56.61,56.62,56.56,56.56,29818.0,47.8745,47.883,47.8322,47.8322,29818.0
2019-11-27 14:05:00,56.56,56.58,56.54,56.58,35633.0,47.8322,47.8491,47.8153,47.8491,35633.0
2019-11-27 14:10:00,56.58,56.61,56.58,56.61,15437.0,47.8491,47.8745,47.8491,47.8745,15437.0
2019-11-27 14:15:00,56.6,56.6,56.57,56.57,24478.0,47.866,47.866,47.8407,47.8407,24478.0
2019-11-27 14:20:00,56.58,56.63,56.58,56.62,27092.0,47.8491,47.8914,47.8491,47.883,27092.0
2019-11-27 14:25:00,56.63,56.67,56.63,56.64,26269.0,47.8914,47.9252,47.8914,47.8999,26269.0
2019-11-27 14:30:00,56.64,56.65,56.61,56.65,25205.0,47.8999,47.9083,47.8745,47.9083,25205.0
2019-11-27 14:35:00,56.65,56.66,56.63,56.64,11688.0,47.9083,47.9168,47.8914,47.8999,11688.0
2019-11-27 14:40:00,56.64,56.65,56.6,56.61,35255.0,47.8999,47.9083,47.866,47.8745,35255.0
2019-11-27 14:45:00,56.61,56.63,56.6,56.61,31786.0,47.8745,47.8914,47.866,47.8745,31786.0
2019-11-27 14:50:00,56.62,56.62,56.57,56.6,20360.0,47.883,47.883,47.8407,47.866,20360.0
2019-11-27 14:55:00,56.59,56.61,56.59,56.61,18696.0,47.8576,47.8745,47.8576,47.8745,18696.0
2019-11-27 15:00:00,56.61,56.63,56.58,56.59,72200.0,47.8745,47.8914,47.8491,47.8576,72200.0
2019-11-27 15:05:00,56.59,56.59,56.55,56.58,26015.0,47.8576,47.8576,47.8238,47.8491,26015.0
2019-11-27 15:10:00,56.59,56.59,56.55,56.58,17591.0,47.8576,47.8576,47.8238,47.8491,17591.0
2019-11-27 15:15:00,56.58,56.6,56.56,56.59,30311.0,47.8491,47.866,47.8322,47.8576,30311.0
2019-11-27 15:20:00,56.58,56.6,56.57,56.58,32282.0,47.8491,47.866,47.8407,47.8491,32282.0
2019-11-27 15:25:00,56.58,56.59,56.54,56.55,48529.0,47.8491,47.8576,47.8153,47.8238,48529.0
2019-11-27 15:30:00,56.56,56.59,56.56,56.57,39424.0,47.8322,47.8576,47.8322,47.8407,39424.0
2019-11-27 15:35:00,56.58,56.58,56.53,56.53,41223.0,47.8491,47.8491,47.8068,47.8068,41223.0
2019-11-27 15:40:00,56.53,56.57,56.53,56.55,35649.0,47.8068,47.8407,47.8068,47.8238,35649.0
2019-11-27 15:45:00,56.55,56.57,56.52,56.53,51507.0,47.8238,47.8407,47.7984,47.8068,51507.0
2019-11-27 15:50:00,56.52,56.52,56.49,56.51,81784.0,47.7984,47.7984,47.773,47.7899,81784.0
2019-11-27 15:55:00,56.5,56.57,56.49,56.55,117244.0,47.7815,47.8407,47.773,47.8238,117244.0
2019-11-29 09:30:00,56.46,56.49,56.22,56.37,33438.0,47.7476,47.773,47.5447,47.6715,33438.0
2019-11-29 09:35:00,56.34,56.45,56.32,56.4,32622.0,47.6462,47.7392,47.6292,47.6969,32622.0
2019-11-29 09:40:00,56.4,56.4,56.22,56.31,27068.0,47.6969,47.6969,47.5447,47.6208,27068.0
2019-11-29 09:45:00,56.32,56.36,56.24,56.36,32811.0,47.6292,47.6631,47.5616,47.6631,32811.0
2019-11-29 09:50:00,56.38,56.43,56.36,56.39,18406.0,47.68,47.7223,47.6631,47.6884,18406.0
2019-11-29 09:55:00,56.4,56.48,56.4,56.47,21479.0,47.6969,47.7646,47.6969,47.7561,21479.0
2019-11-29 10:00:00,56.46,56.48,56.42,56.47,14575.0,47.7476,47.7646,47.7138,47.7561,14575.0
2019-11-29 10:05:00,56.47,56.55,56.45,56.55,19167.0,47.7561,47.8238,47.7392,47.8238,19167.0
2019-11-29 10:10:00,56.55,56.56,56.5,56.56,17001.0,47.8238,47.8322,47.7815,47.8322,17001.0
2019-11-29 10:15:00,56.55,56.59,56.52,56.56,14306.0,47.8238,47.8576,47.7984,47.8322,14306.0
2019-11-29 10:20:00,56.55,56.64,56.54,56.59,20180.0,47.8238,47.8999,47.8153,47.8576,20180.0
2019-11-29 10:25:00,56.6,56.63,56.56,56.62,14890.0,47.866,47.8914,47.8322,47.883,14890.0
2019-11-29 10:30:00,56.63,56.66,56.6,56.65,13256.0,47.8914,47.9168,47.866,47.9083,13256.0
2019-11-29 10:35:00,56.65,56.67,56.62,56.65,15384.0,47.9083,47.9252,47.883,47.9083,15384.0
2019-11-29 10:40:00,56.65,56.69,56.64,56.65,25434.0,47.9083,47.9421,47.8999,47.9083,25434.0
2019-11-29 10:45:00,56.65,56.67,56.62,56.65,24038.0,47.9083,47.9252,47.883,47.9083,24038.0
2019-11-29 10:50:00,56.66,56.68,56.63,56.63,17487.0,47.9168,47.9337,47.8914,47.8914,17487.0
2019-11-29 10:55:00,56.63,56.67,56.62,56.65,16408.0,47.8914,47.9252,47.883,47.9083,16408.0
2019-11-29 11:00:00,56.64,56.65,56.56,56.59,22424.0,47.8999,47.9083,47.8322,47.8576,22424.0
2019-11-29 11:05:00,56.59,56.62,56.55,56.55,13099.0,47.8576,47.883,47.8238,47.8238,13099.0
2019-11-29 11:10:00,56.54,56.54,56.48,56.5,16905.0,47.8153,47.8153,47.7646,47.7815,16905.0
2019-11-29 11:15:00,56.5,56.56,56.5,56.52,11186.0,47.7815,47.8322,47.7815,47.7984,11186.0
2019-11-29 11:20:00,56.51,56.55,56.5,56.54,9243.0,47.7899,47.8238,47.7815,47.8153,9243.0
2019-11-29 11:25:00,56.54,56.57,56.51,56.56,17105.0,47.8153,47.8407,47.7899,47.8322,17105.0
2019-11-29 11:30:00,56.55,56.58,56.54,56.55,21930.0,47.8238,47.8491,47.8153,47.8238,21930.0
2019-11-29 11:35:00,56.54,56.58,56.5,56.57,21561.0,47.8153,47.8491,47.7815,47.8407,21561.0
2019-11-29 11:40:00,56.57,56.57,56.48,56.5,22994.0,47.8407,47.8407,47.7646,47.7815,22994.0
2019-11-29 11:45:00,56.49,56.51,56.46,56.46,41499.0,47.773,47.7899,47.7476,47.7476,41499.0
2019-11-29 11:50:00,56.46,56.51,56.44,56.5,34201.0,47.7476,47.7899,47.7307,47.7815,34201.0
2019-11-29 11:55:00,56.5,56.53,56.5,56.51,20696.0,47.7815,47.8068,47.7815,47.7899,20696.0
2019-11-29 12:00:00,56.51,56.55,56.5,56.54,12780.0,47.7899,47.8238,47.7815,47.8153,12780.0
2019-11-29 12:05:00,56.53,56.57,56.51,56.56,21697.0,47.8068,47.8407,47.7899,47.8322,21697.0
2019-11-29 12:10:00,56.56,56.59,56.55,56.59,37695.0,47.8322,47.8576,47.8238,47.8576,37695.0
2019-11-29 12:15:00,56.59,56.6,56.56,56.58,12985.0,47.8576,47.866,47.8322,47.8491,12985.0
2019-11-29 12:20:00,56.58,56.63,56.57,56.62,11296.0,47.8491,47.8914,47.8407,47.883,11296.0
2019-11-29 12:25:00,56.61,56.62,56.56,56.57,25198.0,47.8745,47.883,47.8322,47.8407,25198.0
2019-11-29 12:30:00,56.57,56.58,56.5,56.5,52418.0,47.8407,47.8491,47.7815,47.7815,52418.0
2019-11-29 12:35:00,56.51,56.51,56.43,56.43,18619.0,47.7899,47.7899,47.7223,47.7223,18619.0
2019-11-29 12:40:00,56.42,56.44,56.41,56.44,19770.0,47.7138,47.7307,47.7054,47.7307,19770.0
2019-11-29 12:45:00,56.44,56.45,56.37,56.37,61355.0,47.7307,47.7392,47.6715,47.6715,61355.0
2019-11-29 12:50:00,56.37,56.37,56.27,56.28,82484.0,47.6715,47.6715,47.587,47.5954,82484.0
2019-11-29 12:55:00,56.28,56.31,56.18,56.24,148957.0,47.5954,47.6208,47.5108,47.5616,148957.0
2019-12-02 09:30:00,56.68,56.68,56.48,56.63,266034.0,47.9337,47.9337,47.7646,47.8914,266034.0
2019-12-02 09:35:00,56.64,56.71,56.44,56.47,173571.0,47.8999,47.9591,47.7307,47.7561,173571.0
2019-12-02 09:40:00,56.47,56.7,56.45,56.67,121553.0,47.7561,47.9506,47.7392,47.9252,121553.0
2019-12-02 09:45:00,56.69,56.74,56.64,56.69,68695.0,47.9421,47.9844,47.8999,47.9421,68695.0
2019-12-02 09:50:00,56.7,56.83,56.68,56.76,55515.0,47.9506,48.0605,47.9337,48.0013,55515.0
2019-12-02 09:55:00,56.76,56.83,56.76,56.78,149186.0,48.0013,48.0605,48.0013,48.0183,149186.0
2019-12-02 10:00:00,56.77,56.77,56.29,56.31,438679.0,48.0098,48.0098,47.6039,47.6208,438679.0
2019-12-02 10:05:00,56.3,56.45,56.28,56.4,139487.0,47.6123,47.7392,47.5954,47.6969,139487.0
2019-12-02 10:10:00,56.41,56.5,56.37,56.5,103297.0,47.7054,47.7815,47.6715,47.7815,103297.0
2019-12-02 10:15:00,56.5,56.53,56.36,56.37,166101.0,47.7815,47.8068,47.6631,47.6715,166101.0
2019-12-02 10:20:00,56.36,56.39,56.3,56.33,69387.0,47.6631,47.6884,47.6123,47.6377,69387.0
2019-12-02 10:25:00,56.31,56.39,56.28,56.36,132617.0,47.6208,47.6884,47.5954,47.6631,132617.0
2019-12-02 10:30:00,56.35,56.41,56.26,56.41,34324.0,47.6546,47.7054,47.5785,47.7054,34324.0
2019-12-02 10:35:00,56.41,56.43,56.23,56.34,141611.0,47.7054,47.7223,47.5531,47.6462,141611.0
2019-12-02 10:40:00,56.33,56.41,56.3,56.4,111367.0,47.6377,47.7054,47.6123,47.6969,111367.0
2019-12-02 10:45:00,56.4,56.4,56.2,56.2,66400.0,47.6969,47.6969,47.5278,47.5278,66400.0
2019-12-02 10:50:00,56.21,56.24,56.15,56.22,86519.0,47.5362,47.5616,47.4855,47.5447,86519.0
2019-12-02 10:55:00,56.22,56.27,56.17,56.18,51520.0,47.5447,47.587,47.5024,47.5108,51520.0
2019-12-02 11:00:00,56.19,56.26,56.15,56.18,40085.0,47.5193,47.5785,47.4855,47.5108,40085.0
2019-12-02 11:05:00,56.18,56.26,56.16,56.24,75351.0,47.5108,47.5785,47.4939,47.5616,75351.0
2019-12-02 11:10:00,56.24,56.25,56.18,56.23,93456.0,47.5616,47.57,47.5108,47.5531,93456.0
2019-12-02 11:15:00,56.23,56.27,56.19,56.26,101031.0,47.5531,47.587,47.5193,47.5785,101031.0
2019-12-02 11:20:00,56.26,56.31,56.24,56.25,96371.0,47.5785,47.6208,47.5616,47.57,96371.0
2019-12-02 11:25:00,56.25,56.29,56.23,56.23,80056.0,47.57,47.6039,47.5531,47.5531,80056.0
2019-12-02 11:30:00,56.23,56.26,56.12,56.13,149015.0,47.5531,47.5785,47.4601,47.4686,149015.0
2019-12-02 11:35:00,56.13,56.19,56.09,56.19,99931.0,47.4686,47.5193,47.4347,47.5193,99931.0
2019-12-02 11:40:00,56.19,56.2,56.13,56.16,90227.0,47.5193,47.5278,47.4686,47.4939,90227.0
2019-12-02 11:45:00,56.16,56.22,56.16,56.19,55896.0,47.4939,47.5447,47.4939,47.5193,55896.0
2019-12-02 11:50:00,56.19,56.25,56.18,56.24,47364.0,47.5193,47.57,47.5108,47.5616,47364.0
2019-12-02 11:55:00,56.24,56.31,56.24,56.3,42300.0,47.5616,47.6208,47.5616,47.6123,42300.0
2019-12-02 12:00:00,56.29,56.31,56.24,56.27,68049.0,47.6039,47.6208,47.5616,47.587,68049.0
2019-12-02 12:05:00,56.27,56.29,56.23,56.23,40711.0,47.587,47.6039,47.5531,47.5531,40711.0
2019-12-02 12:10:00,56.23,56.3,56.23,56.26,131649.0,47.5531,47.6123,47.5531,47.5785,131649.0
2019-12-02 12:15:00,56.26,56.27,56.14,56.16,56328.0,47.5785,47.587,47.477,47.4939,56328.0
2019-12-02 12:20:00,56.15,56.16,56.11,56.15,33209.0,47.4855,47.4939,47.4516,47.4855,33209.0
2019-12-02 12:25:00,56.15,56.23,55.96,56.05,140245.0,47.4855,47.5531,47.3248,47.4009,140245.0
2019-12-02 12:30:00,56.05,56.08,56.01,56.05,60572.0,47.4009,47.4263,47.3671,47.4009,60572.0
2019-12-02 12:35:00,56.05,56.07,56.03,56.06,53296.0,47.4009,47.4178,47.384,47.4094,53296.0
2019-12-02 12:40:00,56.07,56.13,56.04,56.12,38173.0,47.4178,47.4686,47.3925,47.4601,38173.0
2019-12-02 12:45:00,56.13,56.14,56.04,56.05,46187.0,47.4686,47.477,47.3925,47.4009,46187.0
2019-12-02 12:50:00,56.05,56.08,56.04,56.06,54799.0,47.4009,47.4263,47.3925,47.4094,54799.0
2019-12-02 12:55:00,56.05,56.1,56.04,56.05,39312.0,47.4009,47.4432,47.3925,47.4009,39312.0
2019-12-02 13:00:00,56.04,56.1,56.04,56.07,15523.0,47.3925,47.4432,47.3925,47.4178,15523.0
2019-12-02 13:05:00,56.07,56.13,56.05,56.12,24524.0,47.4178,47.4686,47.4009,47.4601,24524.0
2019-12-02 13:10:00,56.12,56.12,56.03,56.05,64579.0,47.4601,47.4601,47.384,47.4009,64579.0
2019-12-02 13:15:00,56.04,56.08,56.03,56.06,16501.0,47.3925,47.4263,47.384,47.4094,16501.0
2019-12-02 13:20:00,56.06,56.08,56.04,56.07,23887.0,47.4094,47.4263,47.3925,47.4178,23887.0
2019-12-02 13:25:00,56.07,56.09,56.04,56.05,18046.0,47.4178,47.4347,47.3925,47.4009,18046.0
2019-12-02 13:30:00,56.05,56.06,56.0,56.03,35757.0,47.4009,47.4094,47.3586,47.384,35757.0
2019-12-02 13:35:00,56.03,56.06,56.01,56.03,32504.0,47.384,47.4094,47.3671,47.384,32504.0
2019-12-02 13:40:00,56.03,56.09,56.03,56.07,20510.0,47.384,47.4347,47.384,47.4178,20510.0
2019-12-02 13:45:00,56.07,56.08,56.05,56.07,24155.0,47.4178,47.4263,47.4009,47.4178,24155.0
2019-12-02 13:50:00,56.07,56.08,56.04,56.07,26932.0,47.4178,47.4263,47.3925,47.4178,26932.0
2019-12-02 13:55:00,56.07,56.09,56.04,56.04,14541.0,47.4178,47.4347,47.3925,47.3925,14541.0
2019-12-02 14:00:00,56.04,56.04,56.0,56.01,22503.0,47.3925,47.3925,47.3586,47.3671,22503.0
2019-12-02 14:05:00,56.01,56.08,56.0,56.07,19074.0,47.3671,47.4263,47.3586,47.4178,19074.0
2019-12-02 14:10:00,56.08,56.12,56.06,56.06,17729.0,47.4263,47.4601,47.4094,47.4094,17729.0
2019-12-02 14:15:00,56.07,56.09,56.03,56.03,19502.0,47.4178,47.4347,47.384,47.384,19502.0
2019-12-02 14:20:00,56.02,56.11,56.01,56.11,29180.0,47.3755,47.4516,47.3671,47.4516,29180.0
2019-12-02 14:25:00,56.11,56.13,56.1,56.12,59634.0,47.4516,47.4686,47.4432,47.4601,59634.0
2019-12-02 14:30:00,56.12,56.16,56.12,56.16,22908.0,47.4601,47.4939,47.4601,47.4939,22908.0
2019-12-02 14:35:00,56.16,56.18,56.15,56.16,40019.0,47.4939,47.5108,47.4855,47.4939,40019.0
2019-12-02 14:40:00,56.15,56.18,56.15,56.16,20548.0,47.4855,47.5108,47.4855,47.4939,20548.0
2019-12-02 14:45:00,56.16,56.18,56.15,56.16,14236.0,47.4939,47.5108,47.4855,47.4939,14236.0
2019-12-02 14:50:00,56.16,56.17,56.11,56.11,36467.0,47.4939,47.5024,47.4516,47.4516,36467.0
2019-12-02 14:55:00,56.11,56.12,56.08,56.09,14810.0,47.4516,47.4601,47.4263,47.4347,14810.0
2019-12-02 15:00:00,56.1,56.11,56.01,56.03,73589.0,47.4432,47.4516,47.3671,47.384,73589.0
2019-12-02 15:05:00,56.03,56.04,55.99,56.02,34084.0,47.384,47.3925,47.3502,47.3755,34084.0
2019-12-02 15:10:00,56.02,56.02,55.95,55.96,46622.0,47.3755,47.3755,47.3163,47.3248,46622.0
2019-12-02 15:15:00,55.95,56.0,55.94,55.97,48317.0,47.3163,47.3586,47.3079,47.3333,48317.0
2019-12-02 15:20:00,55.97,56.0,55.92,55.94,56551.0,47.3333,47.3586,47.291,47.3079,56551.0
2019-12-02 15:25:00,55.93,55.97,55.92,55.93,57374.0,47.2994,47.3333,47.291,47.2994,57374.0
2019-12-02 15:30:00,55.93,55.96,55.91,55.96,138300.0,47.2994,47.3248,47.2825,47.3248,138300.0
2019-12-02 15:35:00,55.96,56.01,55.94,55.98,214550.0,47.3248,47.3671,47.3079,47.3417,214550.0
2019-12-02 15:40:00,55.97,55.99,55.95,55.97,93863.0,47.3333,47.3502,47.3163,47.3333,93863.0
2019-12-02 15:45:00,55.96,56.0,55.93,55.93,76888.0,47.3248,47.3586,47.2994,47.2994,76888.0
2019-12-02 15:50:00,55.93,55.93,55.85,55.86,164380.0,47.2994,47.2994,47.2318,47.2402,164380.0
2019-12-02 15:55:00,55.85,55.92,55.83,55.89,654290.0,47.2318,47.291,47.2149,47.2656,654290.0
2019-12-03 09:30:00,55.05,55.16,54.71,54.97,321337.0,46.5552,46.6482,46.2677,46.4876,321337.0
2019-12-03 09:35:00,54.98,54.99,54.8,54.91,73180.0,46.496,46.5045,46.3438,46.4368,73180.0
2019-12-03 09:40:00,54.91,55.0,54.82,54.88,254813.0,46.4368,46.5129,46.3607,46.4115,254813.0
2019-12-03 09:45:00,54.87,54.87,54.66,54.67,160536.0,46.403,46.403,46.2254,46.2339,160536.0
2019-12-03 09:50:00,54.68,54.91,54.62,54.91,192724.0,46.2423,46.4368,46.1916,46.4368,192724.0
2019-12-03 09:55:00,54.91,55.09,54.85,55.05,101375.0,46.4368,46.589,46.3861,46.5552,101375.0
2019-12-03 10:00:00,55.03,55.03,54.81,54.82,217715.0,46.5383,46.5383,46.3523,46.3607,217715.0
2019-12-03 10:05:00,54.82,54.86,54.74,54.76,99824.0,46.3607,46.3945,46.2931,46.31,99824.0
2019-12-03 10:10:00,54.75,54.8,54.73,54.77,192990.0,46.3015,46.3438,46.2846,46.3184,192990.0
2019-12-03 10:15:00,54.78,54.88,54.72,54.87,293025.0,46.3269,46.4115,46.2761,46.403,293025.0
2019-12-03 10:20:00,54.86,54.87,54.8,54.86,184825.0,46.3945,46.403,46.3438,46.3945,184825.0
2019-12-03 10:25:00,54.85,54.86,54.78,54.82,167623.0,46.3861,46.3945,46.3269,46.3607,167623.0
2019-12-03 10:30:00,54.81,54.88,54.75,54.87,225567.0,46.3523,46.4115,46.3015,46.403,225567.0
2019-12-03 10:35:00,54.86,54.87,54.68,54.77,135361.0,46.3945,46.403,46.2423,46.3184,135361.0
2019-12-03 10:40:00,54.77,54.82,54.71,54.81,109856.0,46.3184,46.3607,46.2677,46.3523,109856.0
2019-12-03 10:45:00,54.81,54.83,54.67,54.68,99037.0,46.3523,46.3692,46.2339,46.2423,99037.0
2019-12-03 10:50:00,54.68,54.8,54.65,54.78,63776.0,46.2423,46.3438,46.2169,46.3269,63776.0
2019-12-03 10:55:00,54.77,54.81,54.7,54.78,40851.0,46.3184,46.3523,46.2592,46.3269,40851.0
2019-12-03 11:00:00,54.77,54.79,54.63,54.71,258272.0,46.3184,46.3353,46.2,46.2677,258272.0
2019-12-03 11:05:00,54.72,54.75,54.66,54.75,61535.0,46.2761,46.3015,46.2254,46.3015,61535.0
2019-12-03 11:10:00,54.75,54.82,54.69,54.8,53614.0,46.3015,46.3607,46.2508,46.3438,53614.0
2019-12-03 11:15:00,54.8,54.85,54.76,54.81,87824.0,46.3438,46.3861,46.31,46.3523,87824.0
2019-12-03 11:20:00,54.81,54.91,54.74,54.85,95709.0,46.3523,46.4368,46.2931,46.3861,95709.0
2019-12-03 11:25:00,54.85,54.89,54.75,54.77,27784.0,46.3861,46.4199,46.3015,46.3184,27784.0
2019-12-03 11:30:00,54.77,54.79,54.71,54.72,78855.0,46.3184,46.3353,46.2677,46.2761,78855.0
2019-12-03 11:35:00,54.73,54.84,54.72,54.83,56293.0,46.2846,46.3776,46.2761,46.3692,56293.0
2019-12-03 11:40:00,54.84,54.88,54.82,54.83,89650.0,46.3776,46.4115,46.3607,46.3692,89650.0
2019-12-03 11:45:00,54.83,54.86,54.81,54.84,32604.0,46.3692,46.3945,46.3523,46.3776,32604.0
2019-12-03 11:50:00,54.84,54.84,54.68,54.7,144618.0,46.3776,46.3776,46.2423,46.2592,144618.0
2019-12-03 11:55:00,54.71,54.74,54.67,54.72,116973.0,46.2677,46.2931,46.2339,46.2761,116973.0
2019-12-03 12:00:00,54.71,54.72,54.68,54.69,33645.0,46.2677,46.2761,46.2423,46.2508,33645.0
2019-12-03 12:05:00,54.69,54.75,54.68,54.73,22804.0,46.2508,46.3015,46.2423,46.2846,22804.0
2019-12-03 12:10:00,54.73,54.75,54.65,54.7,90128.0,46.2846,46.3015,46.2169,46.2592,90128.0
2019-12-03 12:15:00,54.7,54.74,54.69,54.72,85675.0,46.2592,46.2931,46.2508,46.2761,85675.0
2019-12-03 12:20:00,54.71,54.82,54.71,54.81,79811.0,46.2677,46.3607,46.2677,46.3523,79811.0
2019-12-03 12:25:00,54.8,54.81,54.76,54.77,128614.0,46.3438,46.3523,46.31,46.3184,128614.0
2019-12-03 12:30:00,54.76,54.79,54.74,54.77,26453.0,46.31,46.3353,46.2931,46.3184,26453.0
2019-12-03 12:35:00,54.78,54.8,54.75,54.76,20440.0,46.3269,46.3438,46.3015,46.31,20440.0
2019-12-03 12:40:00,54.77,54.79,54.74,54.76,68746.0,46.3184,46.3353,46.2931,46.31,68746.0
2019-12-03 12:45:00,54.75,54.79,54.73,54.77,20673.0,46.3015,46.3353,46.2846,46.3184,20673.0
2019-12-03 12:50:00,54.78,54.85,54.78,54.8,24059.0,46.3269,46.3861,46.3269,46.3438,24059.0
2019-12-03 12:55:00,54.8,54.84,54.78,54.84,17245.0,46.3438,46.3776,46.3269,46.3776,17245.0
2019-12-03 13:00:00,54.84,54.89,54.84,54.85,28084.0,46.3776,46.4199,46.3776,46.3861,28084.0
2019-12-03 13:05:00,54.85,54.88,54.82,54.87,30808.0,46.3861,46.4115,46.3607,46.403,30808.0
2019-12-03 13:10:00,54.86,54.89,54.84,54.86,17749.0,46.3945,46.4199,46.3776,46.3945,17749.0
2019-12-03 13:15:00,54.87,54.89,54.85,54.89,11354.0,46.403,46.4199,46.3861,46.4199,11354.0
2019-12-03 13:20:00,54.88,54.92,54.88,54.89,11628.0,46.4115,46.4453,46.4115,46.4199,11628.0
2019-12-03 13:25:00,54.88,54.94,54.86,54.93,25569.0,46.4115,46.4622,46.3945,46.4537,25569.0
2019-12-03 13:30:00,54.93,54.96,54.92,54.92,26481.0,46.4537,46.4791,46.4453,46.4453,26481.0
2019-12-03 13:35:00,54.91,54.97,54.91,54.95,43958.0,46.4368,46.4876,46.4368,46.4706,43958.0
2019-12-03 13:40:00,54.96,54.97,54.9,54.91,50282.0,46.4791,46.4876,46.4284,46.4368,50282.0
2019-12-03 13:45:00,54.92,54.95,54.91,54.91,30553.0,46.4453,46.4706,46.4368,46.4368,30553.0
2019-12-03 13:50:00,54.91,54.91,54.86,54.87,18723.0,46.4368,46.4368,46.3945,46.403,18723.0
2019-12-03 13:55:00,54.87,54.9,54.85,54.85,16755.0,46.403,46.4284,46.3861,46.3861,16755.0
2019-12-03 14:00:00,54.85,54.91,54.84,54.89,24013.0,46.3861,46.4368,46.3776,46.4199,24013.0
2019-12-03 14:05:00,54.89,54.92,54.87,54.88,25515.0,46.4199,46.4453,46.403,46.4115,25515.0
2019-12-03 14:10:00,54.88,54.89,54.85,54.86,52124.0,46.4115,46.4199,46.3861,46.3945,52124.0
2019-12-03 14:15:00,54.86,54.88,54.84,54.87,36671.0,46.3945,46.4115,46.3776,46.403,36671.0
2019-12-03 14:20:00,54.86,54.9,54.84,54.88,13864.0,46.3945,46.4284,46.3776,46.4115,13864.0
2019-12-03 14:25:00,54.89,54.92,54.87,54.9,29816.0,46.4199,46.4453,46.403,46.4284,29816.0
2019-12-03 14:30:00,54.9,54.9,54.84,54.89,23892.0,46.4284,46.4284,46.3776,46.4199,23892.0
2019-12-03 14:35:00,54.89,54.94,54.89,54.92,32545.0,46.4199,46.4622,46.4199,46.4453,32545.0
2019-12-03 14:40:00,54.92,54.95,54.9,54.93,25764.0,46.4453,46.4706,46.4284,46.4537,25764.0
2019-12-03 14:45:00,54.93,54.94,54.92,54.92,17163.0,46.4537,46.4622,46.4453,46.4453,17163.0
2019-12-03 14:50:00,54.93,54.95,54.91,54.93,157217.0,46.4537,46.4706,46.4368,46.4537,157217.0
2019-12-03 14:55:00,54.94,54.96,54.92,54.94,45954.0,46.4622,46.4791,46.4453,46.4622,45954.0
2019-12-03 15:00:00,54.94,54.94,54.91,54.93,30272.0,46.4622,46.4622,46.4368,46.4537,30272.0
2019-12-03 15:05:00,54.94,54.98,54.94,54.95,57375.0,46.4622,46.496,46.4622,46.4706,57375.0
2019-12-03 15:10:00,54.94,55.03,54.93,55.01,55212.0,46.4622,46.5383,46.4537,46.5214,55212.0
2019-12-03 15:15:00,55.02,55.04,55.0,55.04,37413.0,46.5298,46.5468,46.5129,46.5468,37413.0
2019-12-03 15:20:00,55.04,55.16,55.03,55.15,159942.0,46.5468,46.6482,46.5383,46.6398,159942.0
2019-12-03 15:25:00,55.15,55.18,55.13,55.18,41549.0,46.6398,46.6652,46.6229,46.6652,41549.0
2019-12-03 15:30:00,55.18,55.19,55.09,55.11,53107.0,46.6652,46.6736,46.589,46.606,53107.0
2019-12-03 15:35:00,55.11,55.11,55.06,55.08,96796.0,46.606,46.606,46.5637,46.5806,96796.0
2019-12-03 15:40:00,55.08,55.1,55.05,55.06,116845.0,46.5806,46.5975,46.5552,46.5637,116845.0
2019-12-03 15:45:00,55.07,55.15,55.06,55.13,158423.0,46.5721,46.6398,46.5637,46.6229,158423.0
2019-12-03 15:50:00,55.14,55.17,55.11,55.16,165296.0,46.6313,46.6567,46.606,46.6482,165296.0
2019-12-03 15:55:00,55.16,55.17,55.12,55.15,329836.0,46.6482,46.6567,46.6144,46.6398,329836.0
2019-12-04 09:30:00,55.35,55.57,55.29,55.38,82412.0,46.8089,46.995,46.7582,46.8343,82412.0
2019-12-04 09:35:00,55.39,55.56,55.37,55.44,55538.0,46.8428,46.9865,46.8258,46.885,55538.0
2019-12-04 09:40:00,55.45,55.59,55.45,55.5,46650.0,46.8935,47.0119,46.8935,46.9358,46650.0
2019-12-04 09:45:00,55.5,55.58,55.41,55.57,42322.0,46.9358,47.0034,46.8597,46.995,42322.0
2019-12-04 09:50:00,55.59,55.76,55.56,55.72,81957.0,47.0119,47.1557,46.9865,47.1218,81957.0
2019-12-04 09:55:00,55.73,55.93,55.7,55.89,104228.0,47.1303,47.2994,47.1049,47.2656,104228.0
2019-12-04 10:00:00,55.88,55.96,55.77,55.93,77626.0,47.2571,47.3248,47.1641,47.2994,77626.0
2019-12-04 10:05:00,55.93,56.03,55.91,55.93,122486.0,47.2994,47.384,47.2825,47.2994,122486.0
2019-12-04 10:10:00,55.93,56.01,55.93,55.94,158532.0,47.2994,47.3671,47.2994,47.3079,158532.0
2019-12-04 10:15:00,55.94,56.03,55.94,56.02,127415.0,47.3079,47.384,47.3079,47.3755,127415.0
2019-12-04 10:20:00,56.03,56.1,56.03,56.09,63492.0,47.384,47.4432,47.384,47.4347,63492.0
2019-12-04 10:25:00,56.1,56.11,56.01,56.07,58291.0,47.4432,47.4516,47.3671,47.4178,58291.0
2019-12-04 10:30:00,56.06,56.08,56.0,56.0,49064.0,47.4094,47.4263,47.3586,47.3586,49064.0
2019-12-04 10:35:00,55.99,56.0,55.9,55.92,51408.0,47.3502,47.3586,47.2741,47.291,51408.0
2019-12-04 10:40:00,55.93,55.95,55.83,55.83,121712.0,47.2994,47.3163,47.2149,47.2149,121712.0
2019-12-04 10:45:00,55.84,55.9,55.83,55.84,66676.0,47.2233,47.2741,47.2149,47.2233,66676.0
2019-12-04 10:50:00,55.85,55.91,55.82,55.89,91860.0,47.2318,47.2825,47.2064,47.2656,91860.0
2019-12-04 10:55:00,55.89,55.92,55.86,55.89,56431.0,47.2656,47.291,47.2402,47.2656,56431.0
2019-12-04 11:00:00,55.9,55.96,55.87,55.96,59564.0,47.2741,47.3248,47.2487,47.3248,59564.0
2019-12-04 11:05:00,55.97,55.97,55.89,55.89,53811.0,47.3333,47.3333,47.2656,47.2656,53811.0
2019-12-04 11:10:00,55.89,55.94,55.84,55.93,42523.0,47.2656,47.3079,47.2233,47.2994,42523.0
2019-12-04 11:15:00,55.95,55.97,55.92,55.94,69047.0,47.3163,47.3333,47.291,47.3079,69047.0
2019-12-04 11:20:00,55.94,55.98,55.94,55.95,40567.0,47.3079,47.3417,47.3079,47.3163,40567.0
2019-12-04 11:25:00,55.94,55.94,55.89,55.91,53272.0,47.3079,47.3079,47.2656,47.2825,53272.0
2019-12-04 11:30:00,55.91,55.97,55.9,55.94,44587.0,47.2825,47.3333,47.2741,47.3079,44587.0
2019-12-04 11:35:00,55.93,55.98,55.93,55.94,50516.0,47.2994,47.3417,47.2994,47.3079,50516.0
2019-12-04 11:40:00,55.96,56.01,55.94,55.95,40116.0,47.3248,47.3671,47.3079,47.3163,40116.0
2019-12-04 11:45:00,55.94,55.95,55.9,55.93,38290.0,47.3079,47.3163,47.2741,47.2994,38290.0
2019-12-04 11:50:00,55.94,55.96,55.92,55.96,33595.0,47.3079,47.3248,47.291,47.3248,33595.0
2019-12-04 11:55:00,55.95,56.0,55.95,55.97,30575.0,47.3163,47.3586,47.3163,47.3333,30575.0
2019-12-04 12:00:00,55.97,56.0,55.93,55.94,118355.0,47.3333,47.3586,47.2994,47.3079,118355.0
2019-12-04 12:05:00,55.93,55.94,55.91,55.94,21769.0,47.2994,47.3079,47.2825,47.3079,21769.0
2019-12-04 12:10:00,55.94,55.95,55.9,55.95,28211.0,47.3079,47.3163,47.2741,47.3163,28211.0
2019-12-04 12:15:00,55.95,55.95,55.91,55.93,23043.0,47.3163,47.3163,47.2825,47.2994,23043.0
2019-12-04 12:20:00,55.93,55.94,55.89,55.9,16894.0,47.2994,47.3079,47.2656,47.2741,16894.0
2019-12-04 12:25:00,55.9,55.94,55.89,55.94,61677.0,47.2741,47.3079,47.2656,47.3079,61677.0
2019-12-04 12:30:00,55.94,55.95,55.88,55.89,80675.0,47.3079,47.3163,47.2571,47.2656,80675.0
2019-12-04 12:35:00,55.89,55.9,55.86,55.88,84010.0,47.2656,47.2741,47.2402,47.2571,84010.0
2019-12-04 12:40:00,55.89,55.9,55.88,55.89,16894.0,47.2656,47.2741,47.2571,47.2656,16894.0
2019-12-04 12:45:00,55.89,55.93,55.89,55.93,44422.0,47.2656,47.2994,47.2656,47.2994,44422.0
2019-12-04 12:50:00,55.92,55.96,55.91,55.95,21272.0,47.291,47.3248,47.2825,47.3163,21272.0
2019-12-04 12:55:00,55.96,55.99,55.95,55.99,16935.0,47.3248,47.3502,47.3163,47.3502,16935.0
2019-12-04 13:00:00,55.99,56.0,55.96,55.98,24947.0,47.3502,47.3586,47.3248,47.3417,24947.0
2019-12-04 13:05:00,55.98,56.03,55.98,56.02,20328.0,47.3417,47.384,47.3417,47.3755,20328.0
2019-12-04 13:10:00,56.02,56.04,55.99,56.01,19875.0,47.3755,47.3925,47.3502,47.3671,19875.0
2019-12-04 13:15:00,56.0,56.03,55.97,56.03,21754.0,47.3586,47.384,47.3333,47.384,21754.0
2019-12-04 13:20:00,56.02,56.03,55.99,56.0,80538.0,47.3755,47.384,47.3502,47.3586,80538.0
2019-12-04 13:25:00,55.99,56.06,55.98,56.04,148722.0,47.3502,47.4094,47.3417,47.3925,148722.0
2019-12-04 13:30:00,56.04,56.04,55.99,56.0,31822.0,47.3925,47.3925,47.3502,47.3586,31822.0
2019-12-04 13:35:00,55.99,56.0,55.96,55.98,32163.0,47.3502,47.3586,47.3248,47.3417,32163.0
2019-12-04 13:40:00,55.98,56.02,55.97,56.01,38006.0,47.3417,47.3755,47.3333,47.3671,38006.0
2019-12-04 13:45:00,56.01,56.02,56.0,56.0,22873.0,47.3671,47.3755,47.3586,47.3586,22873.0
2019-12-04 13:50:00,56.0,56.02,55.99,56.01,26267.0,47.3586,47.3755,47.3502,47.3671,26267.0
2019-12-04 13:55:00,56.0,56.04,56.0,56.03,23894.0,47.3586,47.3925,47.3586,47.384,23894.0
2019-12-04 14:00:00,56.03,56.04,56.01,56.01,24952.0,47.384,47.3925,47.3671,47.3671,24952.0
2019-12-04 14:05:00,56.01,56.02,56.0,56.02,28676.0,47.3671,47.3755,47.3586,47.3755,28676.0
2019-12-04 14:10:00,56.02,56.03,55.98,56.01,41942.0,47.3755,47.384,47.3417,47.3671,41942.0
2019-12-04 14:15:00,56.01,56.01,55.97,55.98,28561.0,47.3671,47.3671,47.3333,47.3417,28561.0
2019-12-04 14:20:00,55.98,55.99,55.91,55.91,60779.0,47.3417,47.3502,47.2825,47.2825,60779.0
2019-12-04 14:25:00,55.91,55.94,55.9,55.94,51288.0,47.2825,47.3079,47.2741,47.3079,51288.0
2019-12-04 14:30:00,55.95,55.96,55.93,55.93,50601.0,47.3163,47.3248,47.2994,47.2994,50601.0
2019-12-04 14:35:00,55.93,55.95,55.91,55.95,16171.0,47.2994,47.3163,47.2825,47.3163,16171.0
2019-12-04 14:40:00,55.96,55.97,55.92,55.92,53076.0,47.3248,47.3333,47.291,47.291,53076.0
2019-12-04 14:45:00,55.92,55.97,55.92,55.96,36306.0,47.291,47.3333,47.291,47.3248,36306.0
2019-12-04 14:50:00,55.97,56.0,55.96,55.98,32779.0,47.3333,47.3586,47.3248,47.3417,32779.0
2019-12-04 14:55:00,55.98,56.02,55.97,56.01,26619.0,47.3417,47.3755,47.3333,47.3671,26619.0
2019-12-04 15:00:00,56.01,56.02,55.98,56.0,50862.0,47.3671,47.3755,47.3417,47.3586,50862.0
2019-12-04 15:05:00,56.0,56.01,55.98,55.99,24261.0,47.3586,47.3671,47.3417,47.3502,24261.0
2019-12-04 15:10:00,55.99,56.0,55.96,55.99,31316.0,47.3502,47.3586,47.3248,47.3502,31316.0
2019-12-04 15:15:00,55.99,55.99,55.93,55.94,57898.0,47.3502,47.3502,47.2994,47.3079,57898.0
2019-12-04 15:20:00,55.94,55.97,55.92,55.96,25936.0,47.3079,47.3333,47.291,47.3248,25936.0
2019-12-04 15:25:00,55.96,55.96,55.93,55.93,16628.0,47.3248,47.3248,47.2994,47.2994,16628.0
2019-12-04 15:30:00,55.93,55.93,55.87,55.91,134664.0,47.2994,47.2994,47.2487,47.2825,134664.0
2019-12-04 15:35:00,55.91,55.92,55.89,55.92,59045.0,47.2825,47.291,47.2656,47.291,59045.0
2019-12-04 15:40:00,55.92,55.93,55.91,55.93,40242.0,47.291,47.2994,47.2825,47.2994,40242.0
2019-12-04 15:45:00,55.92,55.98,55.92,55.98,96269.0,47.291,47.3417,47.291,47.3417,96269.0
2019-12-04 15:50:00,55.98,55.99,55.82,55.82,211266.0,47.3417,47.3502,47.2064,47.2064,211266.0
2019-12-04 15:55:00,55.83,55.86,55.82,55.85,315960.0,47.2149,47.2402,47.2064,47.2318,315960.0
2019-12-05 09:30:00,56.12,56.22,56.06,56.22,63949.0,47.4601,47.5447,47.4094,47.5447,63949.0
2019-12-05 09:35:00,56.22,56.23,56.06,56.17,59794.0,47.5447,47.5531,47.4094,47.5024,59794.0
2019-12-05 09:40:00,56.17,56.24,56.12,56.21,77019.0,47.5024,47.5616,47.4601,47.5362,77019.0
2019-12-05 09:45:00,56.21,56.28,56.18,56.21,35264.0,47.5362,47.5954,47.5108,47.5362,35264.0
2019-12-05 09:50:00,56.21,56.22,56.14,56.19,32125.0,47.5362,47.5447,47.477,47.5193,32125.0
2019-12-05 09:55:00,56.19,56.19,56.0,56.08,106803.0,47.5193,47.5193,47.3586,47.4263,106803.0
2019-12-05 10:00:00,56.08,56.15,56.04,56.12,98846.0,47.4263,47.4855,47.3925,47.4601,98846.0
2019-12-05 10:05:00,56.1,56.12,55.98,56.01,99561.0,47.4432,47.4601,47.3417,47.3671,99561.0
2019-12-05 10:10:00,55.99,56.08,55.97,56.08,137791.0,47.3502,47.4263,47.3333,47.4263,137791.0
2019-12-05 10:15:00,56.07,56.16,56.04,56.13,80434.0,47.4178,47.4939,47.3925,47.4686,80434.0
2019-12-05 10:20:00,56.14,56.15,56.03,56.08,60765.0,47.477,47.4855,47.384,47.4263,60765.0
2019-12-05 10:25:00,56.08,56.08,56.02,56.07,29093.0,47.4263,47.4263,47.3755,47.4178,29093.0
2019-12-05 10:30:00,56.07,56.07,55.99,56.01,83684.0,47.4178,47.4178,47.3502,47.3671,83684.0
2019-12-05 10:35:00,56.0,56.0,55.92,55.93,50413.0,47.3586,47.3586,47.291,47.2994,50413.0
2019-12-05 10:40:00,55.93,55.96,55.89,55.9,104493.0,47.2994,47.3248,47.2656,47.2741,104493.0
2019-12-05 10:45:00,55.9,55.99,55.9,55.99,63784.0,47.2741,47.3502,47.2741,47.3502,63784.0
2019-12-05 10:50:00,55.98,56.0,55.92,55.97,42608.0,47.3417,47.3586,47.291,47.3333,42608.0
2019-12-05 10:55:00,55.96,56.01,55.91,55.99,76917.0,47.3248,47.3671,47.2825,47.3502,76917.0
2019-12-05 11:00:00,55.99,56.05,55.98,56.01,56397.0,47.3502,47.4009,47.3417,47.3671,56397.0
2019-12-05 11:05:00,56.01,56.04,55.94,56.0,44815.0,47.3671,47.3925,47.3079,47.3586,44815.0
2019-12-05 11:10:00,55.99,56.04,55.96,56.04,20783.0,47.3502,47.3925,47.3248,47.3925,20783.0
2019-12-05 11:15:00,56.04,56.08,56.02,56.08,36119.0,47.3925,47.4263,47.3755,47.4263,36119.0
2019-12-05 11:20:00,56.08,56.08,55.99,56.0,20897.0,47.4263,47.4263,47.3502,47.3586,20897.0
2019-12-05 11:25:00,55.99,56.0,55.94,55.97,24425.0,47.3502,47.3586,47.3079,47.3333,24425.0
2019-12-05 11:30:00,55.96,55.99,55.91,55.94,71613.0,47.3248,47.3502,47.2825,47.3079,71613.0
2019-12-05 11:35:00,55.94,55.96,55.91,55.94,24159.0,47.3079,47.3248,47.2825,47.3079,24159.0
2019-12-05 11:40:00,55.95,55.98,55.92,55.93,21893.0,47.3163,47.3417,47.291,47.2994,21893.0
2019-12-05 11:45:00,55.92,55.95,55.9,55.95,21136.0,47.291,47.3163,47.2741,47.3163,21136.0
2019-12-05 11:50:00,55.95,55.96,55.93,55.94,15242.0,47.3163,47.3248,47.2994,47.3079,15242.0
2019-12-05 11:55:00,55.94,55.96,55.92,55.93,66698.0,47.3079,47.3248,47.291,47.2994,66698.0
2019-12-05 12:00:00,55.93,55.98,55.92,55.95,98956.0,47.2994,47.3417,47.291,47.3163,98956.0
2019-12-05 12:05:00,55.96,55.96,55.93,55.95,70831.0,47.3248,47.3248,47.2994,47.3163,70831.0
2019-12-05 12:10:00,55.96,55.97,55.94,55.94,52565.0,47.3248,47.3333,47.3079,47.3079,52565.0
2019-12-05 12:15:00,55.94,55.97,55.94,55.95,59665.0,47.3079,47.3333,47.3079,47.3163,59665.0
2019-12-05 12:20:00,55.96,55.99,55.95,55.97,117230.0,47.3248,47.3502,47.3163,47.3333,117230.0
2019-12-05 12:25:00,55.97,56.03,55.95,56.02,114103.0,47.3333,47.384,47.3163,47.3755,114103.0
2019-12-05 12:30:00,56.02,56.05,55.99,56.05,121867.0,47.3755,47.4009,47.3502,47.4009,121867.0
2019-12-05 12:35:00,56.05,56.07,56.0,56.01,51266.0,47.4009,47.4178,47.3586,47.3671,51266.0
2019-12-05 12:40:00,56.01,56.02,55.97,55.97,24760.0,47.3671,47.3755,47.3333,47.3333,24760.0
2019-12-05 12:45:00,55.96,55.97,55.94,55.95,18081.0,47.3248,47.3333,47.3079,47.3163,18081.0
2019-12-05 12:50:00,55.96,55.98,55.96,55.97,15934.0,47.3248,47.3417,47.3248,47.3333,15934.0
2019-12-05 12:55:00,55.97,55.98,55.94,55.95,25956.0,47.3333,47.3417,47.3079,47.3163,25956.0
2019-12-05 13:00:00,55.96,55.97,55.94,55.95,16376.0,47.3248,47.3333,47.3079,47.3163,16376.0
2019-12-05 13:05:00,55.95,55.97,55.94,55.96,17582.0,47.3163,47.3333,47.3079,47.3248,17582.0
2019-12-05 13:10:00,55.97,56.02,55.96,56.02,17105.0,47.3333,47.3755,47.3248,47.3755,17105.0
2019-12-05 13:15:00,56.02,56.03,56.0,56.01,41685.0,47.3755,47.384,47.3586,47.3671,41685.0
2019-12-05 13:20:00,56.01,56.05,56.01,56.04,100483.0,47.3671,47.4009,47.3671,47.3925,100483.0
2019-12-05 13:25:00,56.04,56.05,56.01,56.04,22696.0,47.3925,47.4009,47.3671,47.3925,22696.0
2019-12-05 13:30:00,56.05,56.12,56.05,56.08,172730.0,47.4009,47.4601,47.4009,47.4263,172730.0
2019-12-05 13:35:00,56.08,56.12,56.08,56.1,13733.0,47.4263,47.4601,47.4263,47.4432,13733.0
2019-12-05 13:40:00,56.1,56.1,56.07,56.08,29990.0,47.4432,47.4432,47.4178,47.4263,29990.0
2019-12-05 13:45:00,56.08,56.1,56.04,56.04,28683.0,47.4263,47.4432,47.3925,47.3925,28683.0
2019-12-05 13:50:00,56.03,56.07,56.01,56.06,14977.0,47.384,47.4178,47.3671,47.4094,14977.0
2019-12-05 13:55:00,56.06,56.06,56.01,56.02,16079.0,47.4094,47.4094,47.3671,47.3755,16079.0
2019-12-05 14:00:00,56.02,56.04,56.02,56.02,28607.0,47.3755,47.3925,47.3755,47.3755,28607.0
2019-12-05 14:05:00,56.03,56.06,56.02,56.03,25671.0,47.384,47.4094,47.3755,47.384,25671.0
2019-12-05 14:10:00,56.03,56.07,56.03,56.05,22373.0,47.384,47.4178,47.384,47.4009,22373.0
2019-12-05 14:15:00,56.06,56.08,56.05,56.06,21364.0,47.4094,47.4263,47.4009,47.4094,21364.0
2019-12-05 14:20:00,56.06,56.11,56.05,56.1,19493.0,47.4094,47.4516,47.4009,47.4432,19493.0
2019-12-05 14:25:00,56.11,56.11,56.07,56.08,28427.0,47.4516,47.4516,47.4178,47.4263,28427.0
2019-12-05 14:30:00,56.07,56.11,56.07,56.1,28390.0,47.4178,47.4516,47.4178,47.4432,28390.0
2019-12-05 14:35:00,56.1,56.11,56.08,56.11,18665.0,47.4432,47.4516,47.4263,47.4516,18665.0
2019-12-05 14:40:00,56.12,56.14,56.11,56.12,25041.0,47.4601,47.477,47.4516,47.4601,25041.0
2019-12-05 14:45:00,56.12,56.12,56.09,56.09,63998.0,47.4601,47.4601,47.4347,47.4347,63998.0
2019-12-05 14:50:00,56.09,56.13,56.09,56.1,27274.0,47.4347,47.4686,47.4347,47.4432,27274.0
2019-12-05 14:55:00,56.1,56.11,55.93,56.01,316325.0,47.4432,47.4516,47.2994,47.3671,316325.0
2019-12-05 15:00:00,56.01,56.11,56.01,56.11,33184.0,47.3671,47.4516,47.3671,47.4516,33184.0
2019-12-05 15:05:00,56.11,56.14,56.09,56.13,83350.0,47.4516,47.477,47.4347,47.4686,83350.0
2019-12-05 15:10:00,56.13,56.17,56.13,56.14,37948.0,47.4686,47.5024,47.4686,47.477,37948.0
2019-12-05 15:15:00,56.15,56.17,56.12,56.17,18719.0,47.4855,47.5024,47.4601,47.5024,18719.0
2019-12-05 15:20:00,56.18,56.19,56.14,56.15,20793.0,47.5108,47.5193,47.477,47.4855,20793.0
2019-12-05 15:25:00,56.15,56.17,56.15,56.17,14375.0,47.4855,47.5024,47.4855,47.5024,14375.0
2019-12-05 15:30:00,56.16,56.19,56.15,56.17,30792.0,47.4939,47.5193,47.4855,47.5024,30792.0
2019-12-05 15:35:00,56.17,56.17,56.14,56.17,18523.0,47.5024,47.5024,47.477,47.5024,18523.0
2019-12-05 15:40:00,56.17,56.19,56.16,56.18,129432.0,47.5024,47.5193,47.4939,47.5108,129432.0
2019-12-05 15:45:00,56.18,56.19,56.15,56.15,50144.0,47.5108,47.5193,47.4855,47.4855,50144.0
2019-12-05 15:50:00,56.16,56.16,56.09,56.11,148639.0,47.4939,47.4939,47.4347,47.4516,148639.0
2019-12-05 15:55:00,56.1,56.12,56.06,56.11,212096.0,47.4432,47.4601,47.4094,47.4516,212096.0
2019-12-06 09:30:00,57.17,57.28,57.02,57.05,261379.0,48.3481,48.4411,48.2212,48.2466,261379.0
2019-12-06 09:35:00,57.04,57.14,57.0,57.06,484737.0,48.2381,48.3227,48.2043,48.2551,484737.0
2019-12-06 09:40:00,57.06,57.19,57.03,57.15,145919.0,48.2551,48.365,48.2297,48.3312,145919.0
2019-12-06 09:45:00,57.15,57.24,57.15,57.18,160636.0,48.3312,48.4073,48.3312,48.3565,160636.0
2019-12-06 09:50:00,57.18,57.19,57.07,57.11,73185.0,48.3565,48.365,48.2635,48.2973,73185.0
2019-12-06 09:55:00,57.11,57.19,57.09,57.15,40566.0,48.2973,48.365,48.2804,48.3312,40566.0
2019-12-06 10:00:00,57.18,57.22,57.14,57.19,47271.0,48.3565,48.3904,48.3227,48.365,47271.0
2019-12-06 10:05:00,57.18,57.22,57.15,57.2,39452.0,48.3565,48.3904,48.3312,48.3735,39452.0
2019-12-06 10:10:00,57.2,57.24,57.18,57.23,47711.0,48.3735,48.4073,48.3565,48.3988,47711.0
2019-12-06 10:15:00,57.25,57.25,57.11,57.2,154070.0,48.4157,48.4157,48.2973,48.3735,154070.0
2019-12-06 10:20:00,57.19,57.22,57.1,57.12,36740.0,48.365,48.3904,48.2889,48.3058,36740.0
2019-12-06 10:25:00,57.11,57.14,57.08,57.09,15511.0,48.2973,48.3227,48.272,48.2804,15511.0
2019-12-06 10:30:00,57.09,57.16,56.99,56.99,137889.0,48.2804,48.3396,48.1959,48.1959,137889.0
2019-12-06 10:35:00,56.99,57.0,56.9,56.95,41040.0,48.1959,48.2043,48.1197,48.162,41040.0
2019-12-06 10:40:00,56.95,56.99,56.92,56.96,22311.0,48.162,48.1959,48.1367,48.1705,22311.0
2019-12-06 10:45:00,56.96,57.01,56.95,56.96,22670.0,48.1705,48.2128,48.162,48.1705,22670.0
2019-12-06 10:50:00,56.96,57.01,56.95,56.96,42082.0,48.1705,48.2128,48.162,48.1705,42082.0
2019-12-06 10:55:00,56.96,57.03,56.95,57.0,32623.0,48.1705,48.2297,48.162,48.2043,32623.0
2019-12-06 11:00:00,56.99,57.06,56.99,57.03,31459.0,48.1959,48.2551,48.1959,48.2297,31459.0
2019-12-06 11:05:00,57.01,57.04,56.96,56.96,22538.0,48.2128,48.2381,48.1705,48.1705,22538.0
2019-12-06 11:10:00,56.96,57.01,56.96,56.98,69343.0,48.1705,48.2128,48.1705,48.1874,69343.0
2019-12-06 11:15:00,56.98,56.99,56.95,56.96,47756.0,48.1874,48.1959,48.162,48.1705,47756.0
2019-12-06 11:20:00,56.96,57.01,56.92,56.99,54847.0,48.1705,48.2128,48.1367,48.1959,54847.0
2019-12-06 11:25:00,56.99,57.04,56.99,57.03,26710.0,48.1959,48.2381,48.1959,48.2297,26710.0
2019-12-06 11:30:00,57.03,57.06,57.0,57.04,31444.0,48.2297,48.2551,48.2043,48.2381,31444.0
2019-12-06 11:35:00,57.04,57.08,57.02,57.06,17615.0,48.2381,48.272,48.2212,48.2551,17615.0
2019-12-06 11:40:00,57.07,57.08,57.0,57.05,23561.0,48.2635,48.272,48.2043,48.2466,23561.0
2019-12-06 11:45:00,57.04,57.06,57.03,57.03,20670.0,48.2381,48.2551,48.2297,48.2297,20670.0
2019-12-06 11:50:00,57.03,57.1,57.01,57.06,31876.0,48.2297,48.2889,48.2128,48.2551,31876.0
2019-12-06 11:55:00,57.06,57.11,57.06,57.1,22984.0,48.2551,48.2973,48.2551,48.2889,22984.0
2019-12-06 12:00:00,57.1,57.1,57.03,57.03,60043.0,48.2889,48.2889,48.2297,48.2297,60043.0
2019-12-06 12:05:00,57.03,57.06,57.02,57.05,68899.0,48.2297,48.2551,48.2212,48.2466,68899.0
2019-12-06 12:10:00,57.05,57.06,57.02,57.05,16156.0,48.2466,48.2551,48.2212,48.2466,16156.0
2019-12-06 12:15:00,57.05,57.06,57.03,57.05,37499.0,48.2466,48.2551,48.2297,48.2466,37499.0
2019-12-06 12:20:00,57.05,57.07,57.02,57.03,19998.0,48.2466,48.2635,48.2212,48.2297,19998.0
2019-12-06 12:25:00,57.03,57.07,57.02,57.07,26090.0,48.2297,48.2635,48.2212,48.2635,26090.0
2019-12-06 12:30:00,57.06,57.06,56.98,57.0,42072.0,48.2551,48.2551,48.1874,48.2043,42072.0
2019-12-06 12:35:00,57.0,57.02,56.99,57.0,34112.0,48.2043,48.2212,48.1959,48.2043,34112.0
2019-12-06 12:40:00,57.0,57.02,56.99,57.0,19651.0,48.2043,48.2212,48.1959,48.2043,19651.0
2019-12-06 12:45:00,56.99,57.0,56.95,56.95,35251.0,48.1959,48.2043,48.162,48.162,35251.0
2019-12-06 12:50:00,56.95,56.97,56.93,56.95,29744.0,48.162,48.1789,48.1451,48.162,29744.0
2019-12-06 12:55:00,56.95,56.95,56.93,56.94,32778.0,48.162,48.162,48.1451,48.1536,32778.0
2019-12-06 13:00:00,56.94,56.94,56.91,56.93,33603.0,48.1536,48.1536,48.1282,48.1451,33603.0
2019-12-06 13:05:00,56.93,56.94,56.86,56.89,101836.0,48.1451,48.1536,48.0859,48.1113,101836.0
2019-12-06 13:10:00,56.89,56.93,56.88,56.93,45728.0,48.1113,48.1451,48.1028,48.1451,45728.0
2019-12-06 13:15:00,56.94,56.97,56.93,56.95,34179.0,48.1536,48.1789,48.1451,48.162,34179.0
2019-12-06 13:20:00,56.96,56.97,56.94,56.95,37152.0,48.1705,48.1789,48.1536,48.162,37152.0
2019-12-06 13:25:00,56.95,56.96,56.92,56.93,37810.0,48.162,48.1705,48.1367,48.1451,37810.0
2019-12-06 13:30:00,56.92,56.93,56.9,56.92,26224.0,48.1367,48.1451,48.1197,48.1367,26224.0
2019-12-06 13:35:00,56.92,56.94,56.91,56.93,41168.0,48.1367,48.1536,48.1282,48.1451,41168.0
2019-12-06 13:40:00,56.93,56.94,56.89,56.9,41513.0,48.1451,48.1536,48.1113,48.1197,41513.0
2019-12-06 13:45:00,56.9,56.91,56.89,56.9,36836.0,48.1197,48.1282,48.1113,48.1197,36836.0
2019-12-06 13:50:00,56.91,56.93,56.89,56.91,112097.0,48.1282,48.1451,48.1113,48.1282,112097.0
2019-12-06 13:55:00,56.91,56.92,56.88,56.89,110692.0,48.1282,48.1367,48.1028,48.1113,110692.0
2019-12-06 14:00:00,56.89,56.9,56.88,56.9,33309.0,48.1113,48.1197,48.1028,48.1197,33309.0
2019-12-06 14:05:00,56.9,56.91,56.88,56.89,28382.0,48.1197,48.1282,48.1028,48.1113,28382.0
2019-12-06 14:10:00,56.89,56.9,56.87,56.88,19347.0,48.1113,48.1197,48.0944,48.1028,19347.0
2019-12-06 14:15:00,56.87,56.88,56.84,56.86,57294.0,48.0944,48.1028,48.069,48.0859,57294.0
2019-12-06 14:20:00,56.86,56.87,56.85,56.87,80678.0,48.0859,48.0944,48.0775,48.0944,80678.0
2019-12-06 14:25:00,56.87,56.94,56.87,56.93,213305.0,48.0944,48.1536,48.0944,48.1451,213305.0
2019-12-06 14:30:00,56.93,56.93,56.89,56.91,49181.0,48.1451,48.1451,48.1113,48.1282,49181.0
2019-12-06 14:35:00,56.91,56.93,56.89,56.92,71546.0,48.1282,48.1451,48.1113,48.1367,71546.0
2019-12-06 14:40:00,56.92,56.96,56.92,56.96,51816.0,48.1367,48.1705,48.1367,48.1705,51816.0
2019-12-06 14:45:00,56.94,56.96,56.89,56.9,289806.0,48.1536,48.1705,48.1113,48.1197,289806.0
2019-12-06 14:50:00,56.91,56.91,56.88,56.91,92320.0,48.1282,48.1282,48.1028,48.1282,92320.0
2019-12-06 14:55:00,56.9,56.94,56.89,56.94,32287.0,48.1197,48.1536,48.1113,48.1536,32287.0
2019-12-06 15:00:00,56.94,56.95,56.93,56.95,22402.0,48.1536,48.162,48.1451,48.162,22402.0
2019-12-06 15:05:00,56.95,56.97,56.93,56.96,32834.0,48.162,48.1789,48.1451,48.1705,32834.0
2019-12-06 15:10:00,56.95,56.96,56.91,56.95,104366.0,48.162,48.1705,48.1282,48.162,104366.0
2019-12-06 15:15:00,56.95,56.95,56.92,56.94,50357.0,48.162,48.162,48.1367,48.1536,50357.0
2019-12-06 15:20:00,56.93,56.95,56.9,56.95,148384.0,48.1451,48.162,48.1197,48.162,148384.0
2019-12-06 15:25:00,56.96,56.97,56.94,56.95,76972.0,48.1705,48.1789,48.1536,48.162,76972.0
2019-12-06 15:30:00,56.95,57.0,56.94,56.99,70848.0,48.162,48.2043,48.1536,48.1959,70848.0
2019-12-06 15:35:00,56.99,57.0,56.96,56.99,87179.0,48.1959,48.2043,48.1705,48.1959,87179.0
2019-12-06 15:40:00,57.0,57.01,56.97,57.0,63740.0,48.2043,48.2128,48.1789,48.2043,63740.0
2019-12-06 15:45:00,56.99,57.01,56.97,56.98,83628.0,48.1959,48.2128,48.1789,48.1874,83628.0
2019-12-06 15:50:00,56.98,56.98,56.85,56.89,452593.0,48.1874,48.1874,48.0775,48.1113,452593.0
2019-12-06 15:55:00,56.89,56.89,56.83,56.87,560301.0,48.1113,48.1113,48.0605,48.0944,560301.0
2019-12-09 09:30:00,56.66,56.88,56.65,56.77,106501.0,47.9168,48.1028,47.9083,48.0098,106501.0
2019-12-09 09:35:00,56.76,56.95,56.75,56.92,84363.0,48.0013,48.162,47.9929,48.1367,84363.0
2019-12-09 09:40:00,56.93,56.98,56.9,56.97,86079.0,48.1451,48.1874,48.1197,48.1789,86079.0
2019-12-09 09:45:00,56.97,57.03,56.92,57.02,63142.0,48.1789,48.2297,48.1367,48.2212,63142.0
2019-12-09 09:50:00,57.02,57.02,56.91,56.97,55767.0,48.2212,48.2212,48.1282,48.1789,55767.0
2019-12-09 09:55:00,56.99,57.0,56.86,56.87,92169.0,48.1959,48.2043,48.0859,48.0944,92169.0
2019-12-09 10:00:00,56.87,56.88,56.8,56.84,187663.0,48.0944,48.1028,48.0352,48.069,187663.0
2019-12-09 10:05:00,56.84,56.92,56.79,56.92,111725.0,48.069,48.1367,48.0267,48.1367,111725.0
2019-12-09 10:10:00,56.92,56.97,56.89,56.96,47570.0,48.1367,48.1789,48.1113,48.1705,47570.0
2019-12-09 10:15:00,56.96,57.02,56.95,57.01,69307.0,48.1705,48.2212,48.162,48.2128,69307.0
2019-12-09 10:20:00,57.01,57.09,56.99,57.09,58471.0,48.2128,48.2804,48.1959,48.2804,58471.0
2019-12-09 10:25:00,57.09,57.09,57.02,57.03,45352.0,48.2804,48.2804,48.2212,48.2297,45352.0
2019-12-09 10:30:00,57.04,57.1,57.02,57.04,34064.0,48.2381,48.2889,48.2212,48.2381,34064.0
2019-12-09 10:35:00,57.05,57.12,57.05,57.08,41301.0,48.2466,48.3058,48.2466,48.272,41301.0
2019-12-09 10:40:00,57.09,57.1,57.02,57.08,19796.0,48.2804,48.2889,48.2212,48.272,19796.0
2019-12-09 10:45:00,57.08,57.14,57.08,57.13,43143.0,48.272,48.3227,48.272,48.3143,43143.0
2019-12-09 10:50:00,57.13,57.13,57.05,57.05,24027.0,48.3143,48.3143,48.2466,48.2466,24027.0
2019-12-09 10:55:00,57.05,57.05,57.0,57.05,23449.0,48.2466,48.2466,48.2043,48.2466,23449.0
2019-12-09 11:00:00,57.04,57.07,57.03,57.07,22601.0,48.2381,48.2635,48.2297,48.2635,22601.0
2019-12-09 11:05:00,57.07,57.08,57.03,57.03,15514.0,48.2635,48.272,48.2297,48.2297,15514.0
2019-12-09 11:10:00,57.03,57.05,56.99,57.0,28898.0,48.2297,48.2466,48.1959,48.2043,28898.0
2019-12-09 11:15:00,56.99,57.04,56.99,57.03,25458.0,48.1959,48.2381,48.1959,48.2297,25458.0
2019-12-09 11:20:00,57.02,57.03,56.95,56.97,20759.0,48.2212,48.2297,48.162,48.1789,20759.0
2019-12-09 11:25:00,56.96,56.97,56.89,56.92,55125.0,48.1705,48.1789,48.1113,48.1367,55125.0
2019-12-09 11:30:00,56.92,56.99,56.91,56.98,29324.0,48.1367,48.1959,48.1282,48.1874,29324.0
2019-12-09 11:35:00,56.98,56.99,56.9,56.91,28852.0,48.1874,48.1959,48.1197,48.1282,28852.0
2019-12-09 11:40:00,56.91,56.97,56.89,56.96,14776.0,48.1282,48.1789,48.1113,48.1705,14776.0
2019-12-09 11:45:00,56.96,56.97,56.94,56.97,25439.0,48.1705,48.1789,48.1536,48.1789,25439.0
2019-12-09 11:50:00,56.96,56.98,56.94,56.94,28280.0,48.1705,48.1874,48.1536,48.1536,28280.0
2019-12-09 11:55:00,56.94,56.96,56.89,56.89,59856.0,48.1536,48.1705,48.1113,48.1113,59856.0
2019-12-09 12:00:00,56.9,56.94,56.9,56.93,26785.0,48.1197,48.1536,48.1197,48.1451,26785.0
2019-12-09 12:05:00,56.93,56.93,56.89,56.9,21719.0,48.1451,48.1451,48.1113,48.1197,21719.0
2019-12-09 12:10:00,56.91,56.93,56.88,56.9,24782.0,48.1282,48.1451,48.1028,48.1197,24782.0
2019-12-09 12:15:00,56.92,56.93,56.89,56.91,17060.0,48.1367,48.1451,48.1113,48.1282,17060.0
2019-12-09 12:20:00,56.9,56.91,56.85,56.86,29851.0,48.1197,48.1282,48.0775,48.0859,29851.0
2019-12-09 12:25:00,56.85,56.86,56.84,56.85,35720.0,48.0775,48.0859,48.069,48.0775,35720.0
2019-12-09 12:30:00,56.85,56.86,56.82,56.85,70774.0,48.0775,48.0859,48.0521,48.0775,70774.0
2019-12-09 12:35:00,56.85,56.91,56.85,56.9,31203.0,48.0775,48.1282,48.0775,48.1197,31203.0
2019-12-09 12:40:00,56.9,56.91,56.87,56.9,24533.0,48.1197,48.1282,48.0944,48.1197,24533.0
2019-12-09 12:45:00,56.89,56.89,56.84,56.84,25308.0,48.1113,48.1113,48.069,48.069,25308.0
2019-12-09 12:50:00,56.84,56.84,56.76,56.79,25987.0,48.069,48.069,48.0013,48.0267,25987.0
2019-12-09 12:55:00,56.78,56.82,56.78,56.82,30638.0,48.0183,48.0521,48.0183,48.0521,30638.0
2019-12-09 13:00:00,56.82,56.83,56.8,56.82,41512.0,48.0521,48.0605,48.0352,48.0521,41512.0
2019-12-09 13:05:00,56.83,56.86,56.82,56.82,86536.0,48.0605,48.0859,48.0521,48.0521,86536.0
2019-12-09 13:10:00,56.82,56.82,56.78,56.8,57058.0,48.0521,48.0521,48.0183,48.0352,57058.0
2019-12-09 13:15:00,56.8,56.82,56.79,56.81,31770.0,48.0352,48.0521,48.0267,48.0436,31770.0
2019-12-09 13:20:00,56.82,56.87,56.81,56.85,33464.0,48.0521,48.0944,48.0436,48.0775,33464.0
2019-12-09 13:25:00,56.85,56.85,56.79,56.82,24887.0,48.0775,48.0775,48.0267,48.0521,24887.0
2019-12-09 13:30:00,56.82,56.84,56.79,56.83,27746.0,48.0521,48.069,48.0267,48.0605,27746.0
2019-12-09 13:35:00,56.82,56.84,56.81,56.83,15469.0,48.0521,48.069,48.0436,48.0605,15469.0
2019-12-09 13:40:00,56.83,56.83,56.8,56.81,12213.0,48.0605,48.0605,48.0352,48.0436,12213.0
2019-12-09 13:45:00,56.81,56.88,56.8,56.88,18405.0,48.0436,48.1028,48.0352,48.1028,18405.0
2019-12-09 13:50:00,56.88,56.88,56.86,56.86,16217.0,48.1028,48.1028,48.0859,48.0859,16217.0
2019-12-09 13:55:00,56.86,56.88,56.85,56.87,18152.0,48.0859,48.1028,48.0775,48.0944,18152.0
2019-12-09 14:00:00,56.87,56.88,56.83,56.85,13103.0,48.0944,48.1028,48.0605,48.0775,13103.0
2019-12-09 14:05:00,56.85,56.87,56.82,56.85,21958.0,48.0775,48.0944,48.0521,48.0775,21958.0
2019-12-09 14:10:00,56.85,56.85,56.82,56.84,21109.0,48.0775,48.0775,48.0521,48.069,21109.0
2019-12-09 14:15:00,56.83,56.88,56.83,56.85,33072.0,48.0605,48.1028,48.0605,48.0775,33072.0
2019-12-09 14:20:00,56.86,56.9,56.86,56.88,20383.0,48.0859,48.1197,48.0859,48.1028,20383.0
2019-12-09 14:25:00,56.88,56.9,56.85,56.86,22764.0,48.1028,48.1197,48.0775,48.0859,22764.0
2019-12-09 14:30:00,56.86,56.9,56.86,56.9,34371.0,48.0859,48.1197,48.0859,48.1197,34371.0
2019-12-09 14:35:00,56.9,56.92,56.89,56.91,14332.0,48.1197,48.1367,48.1113,48.1282,14332.0
2019-12-09 14:40:00,56.91,56.95,56.9,56.95,20598.0,48.1282,48.162,48.1197,48.162,20598.0
2019-12-09 14:45:00,56.95,56.96,56.93,56.94,20475.0,48.162,48.1705,48.1451,48.1536,20475.0
2019-12-09 14:50:00,56.93,56.97,56.92,56.94,32213.0,48.1451,48.1789,48.1367,48.1536,32213.0
2019-12-09 14:55:00,56.94,56.98,56.93,56.96,21486.0,48.1536,48.1874,48.1451,48.1705,21486.0
2019-12-09 15:00:00,56.97,56.97,56.93,56.94,10946.0,48.1789,48.1789,48.1451,48.1536,10946.0
2019-12-09 15:05:00,56.93,56.97,56.93,56.97,21821.0,48.1451,48.1789,48.1451,48.1789,21821.0
2019-12-09 15:10:00,56.97,56.97,56.92,56.95,27386.0,48.1789,48.1789,48.1367,48.162,27386.0
2019-12-09 15:15:00,56.94,56.96,56.94,56.95,18485.0,48.1536,48.1705,48.1536,48.162,18485.0
2019-12-09 15:20:00,56.95,56.95,56.93,56.94,17059.0,48.162,48.162,48.1451,48.1536,17059.0
2019-12-09 15:25:00,56.94,56.95,56.92,56.95,31182.0,48.1536,48.162,48.1367,48.162,31182.0
2019-12-09 15:30:00,56.94,56.96,56.9,56.92,31910.0,48.1536,48.1705,48.1197,48.1367,31910.0
2019-12-09 15:35:00,56.91,56.92,56.88,56.91,55546.0,48.1282,48.1367,48.1028,48.1282,55546.0
2019-12-09 15:40:00,56.92,56.95,56.92,56.94,34249.0,48.1367,48.162,48.1367,48.1536,34249.0
2019-12-09 15:45:00,56.94,56.99,56.93,56.98,45730.0,48.1536,48.1959,48.1451,48.1874,45730.0
2019-12-09 15:50:00,56.98,57.04,56.98,57.03,65674.0,48.1874,48.2381,48.1874,48.2297,65674.0
2019-12-09 15:55:00,57.03,57.04,56.92,56.93,248491.0,48.2297,48.2381,48.1367,48.1451,248491.0
2019-12-10 09:30:00,56.77,56.86,56.69,56.79,103063.0,48.0098,48.0859,47.9421,48.0267,103063.0
2019-12-10 09:35:00,56.8,56.85,56.66,56.73,47072.0,48.0352,48.0775,47.9168,47.976,47072.0
2019-12-10 09:40:00,56.72,56.87,56.72,56.8,51637.0,47.9675,48.0944,47.9675,48.0352,51637.0
2019-12-10 09:45:00,56.8,56.86,56.73,56.81,309853.0,48.0352,48.0859,47.976,48.0436,309853.0
2019-12-10 09:50:00,56.82,56.85,56.76,56.85,113235.0,48.0521,48.0775,48.0013,48.0775,113235.0
2019-12-10 09:55:00,56.86,56.91,56.84,56.89,29077.0,48.0859,48.1282,48.069,48.1113,29077.0
2019-12-10 10:00:00,56.89,56.93,56.87,56.91,57625.0,48.1113,48.1451,48.0944,48.1282,57625.0
2019-12-10 10:05:00,56.91,57.02,56.9,57.02,130763.0,48.1282,48.2212,48.1197,48.2212,130763.0
2019-12-10 10:10:00,57.02,57.09,56.99,57.08,23985.0,48.2212,48.2804,48.1959,48.272,23985.0
2019-12-10 10:15:00,57.09,57.13,57.08,57.1,30315.0,48.2804,48.3143,48.272,48.2889,30315.0
2019-12-10 10:20:00,57.1,57.13,57.08,57.11,26095.0,48.2889,48.3143,48.272,48.2973,26095.0
2019-12-10 10:25:00,57.1,57.15,57.09,57.13,50175.0,48.2889,48.3312,48.2804,48.3143,50175.0
2019-12-10 10:30:00,57.13,57.15,57.09,57.12,46131.0,48.3143,48.3312,48.2804,48.3058,46131.0
2019-12-10 10:35:00,57.11,57.13,57.05,57.08,176864.0,48.2973,48.3143,48.2466,48.272,176864.0
2019-12-10 10:40:00,57.08,57.14,57.06,57.07,81768.0,48.272,48.3227,48.2551,48.2635,81768.0
2019-12-10 10:45:00,57.07,57.11,57.01,57.02,72632.0,48.2635,48.2973,48.2128,48.2212,72632.0
2019-12-10 10:50:00,57.02,57.11,57.01,57.09,46245.0,48.2212,48.2973,48.2128,48.2804,46245.0
2019-12-10 10:55:00,57.07,57.17,57.07,57.13,29300.0,48.2635,48.3481,48.2635,48.3143,29300.0
2019-12-10 11:00:00,57.13,57.17,57.0,57.06,55198.0,48.3143,48.3481,48.2043,48.2551,55198.0
2019-12-10 11:05:00,57.07,57.18,57.07,57.15,42109.0,48.2635,48.3565,48.2635,48.3312,42109.0
2019-12-10 11:10:00,57.14,57.16,57.11,57.12,38508.0,48.3227,48.3396,48.2973,48.3058,38508.0
2019-12-10 11:15:00,57.13,57.18,57.12,57.14,19539.0,48.3143,48.3565,48.3058,48.3227,19539.0
2019-12-10 11:20:00,57.14,57.19,57.14,57.15,24994.0,48.3227,48.365,48.3227,48.3312,24994.0
2019-12-10 11:25:00,57.15,57.2,57.14,57.19,19013.0,48.3312,48.3735,48.3227,48.365,19013.0
2019-12-10 11:30:00,57.19,57.24,57.16,57.18,12400.0,48.365,48.4073,48.3396,48.3565,12400.0
2019-12-10 11:35:00,57.18,57.18,57.14,57.17,18299.0,48.3565,48.3565,48.3227,48.3481,18299.0
2019-12-10 11:40:00,57.17,57.2,57.15,57.17,30546.0,48.3481,48.3735,48.3312,48.3481,30546.0
2019-12-10 11:45:00,57.17,57.19,57.12,57.12,19975.0,48.3481,48.365,48.3058,48.3058,19975.0
2019-12-10 11:50:00,57.12,57.16,57.11,57.12,27915.0,48.3058,48.3396,48.2973,48.3058,27915.0
2019-12-10 11:55:00,57.11,57.14,57.11,57.13,11835.0,48.2973,48.3227,48.2973,48.3143,11835.0
2019-12-10 12:00:00,57.12,57.17,57.12,57.15,10423.0,48.3058,48.3481,48.3058,48.3312,10423.0
2019-12-10 12:05:00,57.15,57.16,57.11,57.11,19598.0,48.3312,48.3396,48.2973,48.2973,19598.0
2019-12-10 12:10:00,57.11,57.14,57.1,57.12,15231.0,48.2973,48.3227,48.2889,48.3058,15231.0
2019-12-10 12:15:00,57.11,57.15,57.1,57.15,18310.0,48.2973,48.3312,48.2889,48.3312,18310.0
2019-12-10 12:20:00,57.14,57.14,57.08,57.11,18980.0,48.3227,48.3227,48.272,48.2973,18980.0
2019-12-10 12:25:00,57.11,57.12,57.07,57.08,16272.0,48.2973,48.3058,48.2635,48.272,16272.0
2019-12-10 12:30:00,57.07,57.09,57.03,57.05,12189.0,48.2635,48.2804,48.2297,48.2466,12189.0
2019-12-10 12:35:00,57.05,57.06,57.04,57.06,8096.0,48.2466,48.2551,48.2381,48.2551,8096.0
2019-12-10 12:40:00,57.06,57.08,57.05,57.07,17345.0,48.2551,48.272,48.2466,48.2635,17345.0
2019-12-10 12:45:00,57.07,57.09,57.05,57.05,26615.0,48.2635,48.2804,48.2466,48.2466,26615.0
2019-12-10 12:50:00,57.05,57.07,57.02,57.04,19597.0,48.2466,48.2635,48.2212,48.2381,19597.0
2019-12-10 12:55:00,57.04,57.08,57.03,57.05,21164.0,48.2381,48.272,48.2297,48.2466,21164.0
2019-12-10 13:00:00,57.05,57.07,57.01,57.02,13871.0,48.2466,48.2635,48.2128,48.2212,13871.0
2019-12-10 13:05:00,57.02,57.07,57.02,57.05,36079.0,48.2212,48.2635,48.2212,48.2466,36079.0
2019-12-10 13:10:00,57.06,57.13,57.05,57.1,30494.0,48.2551,48.3143,48.2466,48.2889,30494.0
2019-12-10 13:15:00,57.09,57.12,57.08,57.11,13621.0,48.2804,48.3058,48.272,48.2973,13621.0
2019-12-10 13:20:00,57.11,57.14,57.1,57.14,22857.0,48.2973,48.3227,48.2889,48.3227,22857.0
2019-12-10 13:25:00,57.15,57.16,57.13,57.16,23485.0,48.3312,48.3396,48.3143,48.3396,23485.0
2019-12-10 13:30:00,57.15,57.16,57.12,57.12,19753.0,48.3312,48.3396,48.3058,48.3058,19753.0
2019-12-10 13:35:00,57.12,57.14,57.11,57.12,23093.0,48.3058,48.3227,48.2973,48.3058,23093.0
2019-12-10 13:40:00,57.11,57.12,57.09,57.1,18466.0,48.2973,48.3058,48.2804,48.2889,18466.0
2019-12-10 13:45:00,57.1,57.15,57.09,57.14,42044.0,48.2889,48.3312,48.2804,48.3227,42044.0
2019-12-10 13:50:00,57.13,57.15,57.11,57.13,18873.0,48.3143,48.3312,48.2973,48.3143,18873.0
2019-12-10 13:55:00,57.13,57.19,57.13,57.17,20011.0,48.3143,48.365,48.3143,48.3481,20011.0
2019-12-10 14:00:00,57.18,57.19,57.14,57.16,21957.0,48.3565,48.365,48.3227,48.3396,21957.0
2019-12-10 14:05:00,57.16,57.22,57.16,57.18,24282.0,48.3396,48.3904,48.3396,48.3565,24282.0
2019-12-10 14:10:00,57.19,57.23,57.18,57.21,18278.0,48.365,48.3988,48.3565,48.3819,18278.0
2019-12-10 14:15:00,57.22,57.23,57.18,57.19,34151.0,48.3904,48.3988,48.3565,48.365,34151.0
2019-12-10 14:20:00,57.19,57.19,57.14,57.14,35878.0,48.365,48.365,48.3227,48.3227,35878.0
2019-12-10 14:25:00,57.14,57.17,57.13,57.16,24926.0,48.3227,48.3481,48.3143,48.3396,24926.0
2019-12-10 14:30:00,57.16,57.2,57.14,57.15,41419.0,48.3396,48.3735,48.3227,48.3312,41419.0
2019-12-10 14:35:00,57.14,57.16,57.13,57.13,21103.0,48.3227,48.3396,48.3143,48.3143,21103.0
2019-12-10 14:40:00,57.14,57.16,57.13,57.16,24968.0,48.3227,48.3396,48.3143,48.3396,24968.0
2019-12-10 14:45:00,57.16,57.17,57.13,57.15,48069.0,48.3396,48.3481,48.3143,48.3312,48069.0
2019-12-10 14:50:00,57.16,57.17,57.12,57.12,42420.0,48.3396,48.3481,48.3058,48.3058,42420.0
2019-12-10 14:55:00,57.12,57.15,57.11,57.11,14974.0,48.3058,48.3312,48.2973,48.2973,14974.0
2019-12-10 15:00:00,57.11,57.14,57.09,57.09,35216.0,48.2973,48.3227,48.2804,48.2804,35216.0
2019-12-10 15:05:00,57.09,57.1,57.06,57.07,15791.0,48.2804,48.2889,48.2551,48.2635,15791.0
2019-12-10 15:10:00,57.07,57.11,57.05,57.1,32896.0,48.2635,48.2973,48.2466,48.2889,32896.0
2019-12-10 15:15:00,57.11,57.11,57.03,57.05,24539.0,48.2973,48.2973,48.2297,48.2466,24539.0
2019-12-10 15:20:00,57.05,57.07,57.03,57.05,12105.0,48.2466,48.2635,48.2297,48.2466,12105.0
2019-12-10 15:25:00,57.05,57.09,57.04,57.05,23176.0,48.2466,48.2804,48.2381,48.2466,23176.0
2019-12-10 15:30:00,57.05,57.08,56.95,56.96,213862.0,48.2466,48.272,48.162,48.1705,213862.0
2019-12-10 15:35:00,56.96,57.02,56.95,56.98,65421.0,48.1705,48.2212,48.162,48.1874,65421.0
2019-12-10 15:40:00,56.98,57.01,56.96,56.98,130950.0,48.1874,48.2128,48.1705,48.1874,130950.0
2019-12-10 15:45:00,56.97,57.01,56.95,56.99,112345.0,48.1789,48.2128,48.162,48.1959,112345.0
2019-12-10 15:50:00,56.98,56.98,56.94,56.96,99429.0,48.1874,48.1874,48.1536,48.1705,99429.0
2019-12-10 15:55:00,56.96,57.07,56.95,57.05,184494.0,48.1705,48.2635,48.162,48.2466,184494.0
2019-12-11 09:30:00,57.03,57.25,57.03,57.25,53239.0,48.2297,48.4157,48.2297,48.4157,53239.0
2019-12-11 09:35:00,57.24,57.31,57.21,57.24,16296.0,48.4073,48.4665,48.3819,48.4073,16296.0
2019-12-11 09:40:00,57.25,57.29,57.23,57.25,28866.0,48.4157,48.4496,48.3988,48.4157,28866.0
2019-12-11 09:45:00,57.24,57.28,57.22,57.25,17063.0,48.4073,48.4411,48.3904,48.4157,17063.0
2019-12-11 09:50:00,57.23,57.23,57.09,57.1,18981.0,48.3988,48.3988,48.2804,48.2889,18981.0
2019-12-11 09:55:00,57.09,57.11,57.06,57.09,26450.0,48.2804,48.2973,48.2551,48.2804,26450.0
2019-12-11 10:00:00,57.09,57.13,57.06,57.07,15932.0,48.2804,48.3143,48.2551,48.2635,15932.0
2019-12-11 10:05:00,57.08,57.09,57.04,57.05,19045.0,48.272,48.2804,48.2381,48.2466,19045.0
2019-12-11 10:10:00,57.06,57.12,57.05,57.08,30030.0,48.2551,48.3058,48.2466,48.272,30030.0
2019-12-11 10:15:00,57.09,57.13,57.05,57.05,25421.0,48.2804,48.3143,48.2466,48.2466,25421.0
2019-12-11 10:20:00,57.05,57.05,56.98,57.0,30059.0,48.2466,48.2466,48.1874,48.2043,30059.0
2019-12-11 10:25:00,56.99,57.01,56.95,56.96,26580.0,48.1959,48.2128,48.162,48.1705,26580.0
2019-12-11 10:30:00,56.94,57.02,56.92,56.97,55040.0,48.1536,48.2212,48.1367,48.1789,55040.0
2019-12-11 10:35:00,56.96,57.0,56.93,56.94,31070.0,48.1705,48.2043,48.1451,48.1536,31070.0
2019-12-11 10:40:00,56.95,56.99,56.9,56.91,16306.0,48.162,48.1959,48.1197,48.1282,16306.0
2019-12-11 10:45:00,56.91,56.93,56.88,56.89,20911.0,48.1282,48.1451,48.1028,48.1113,20911.0
2019-12-11 10:50:00,56.89,56.94,56.88,56.93,41611.0,48.1113,48.1536,48.1028,48.1451,41611.0
2019-12-11 10:55:00,56.93,56.97,56.9,56.92,40822.0,48.1451,48.1789,48.1197,48.1367,40822.0
2019-12-11 11:00:00,56.92,56.93,56.81,56.84,58844.0,48.1367,48.1451,48.0436,48.069,58844.0
2019-12-11 11:05:00,56.84,56.9,56.84,56.89,51750.0,48.069,48.1197,48.069,48.1113,51750.0
2019-12-11 11:10:00,56.89,56.89,56.86,56.86,29749.0,48.1113,48.1113,48.0859,48.0859,29749.0
2019-12-11 11:15:00,56.87,56.88,56.81,56.82,67260.0,48.0944,48.1028,48.0436,48.0521,67260.0
2019-12-11 11:20:00,56.82,56.83,56.77,56.78,51761.0,48.0521,48.0605,48.0098,48.0183,51761.0
2019-12-11 11:25:00,56.78,56.85,56.77,56.82,95365.0,48.0183,48.0775,48.0098,48.0521,95365.0
2019-12-11 11:30:00,56.81,56.86,56.81,56.83,36902.0,48.0436,48.0859,48.0436,48.0605,36902.0
2019-12-11 11:35:00,56.83,56.86,56.82,56.83,8089.0,48.0605,48.0859,48.0521,48.0605,8089.0
2019-12-11 11:40:00,56.84,56.93,56.84,56.92,17125.0,48.069,48.1451,48.069,48.1367,17125.0
2019-12-11 11:45:00,56.92,56.94,56.89,56.9,26644.0,48.1367,48.1536,48.1113,48.1197,26644.0
2019-12-11 11:50:00,56.9,56.94,56.88,56.9,19518.0,48.1197,48.1536,48.1028,48.1197,19518.0
2019-12-11 11:55:00,56.9,56.93,56.88,56.9,23934.0,48.1197,48.1451,48.1028,48.1197,23934.0
2019-12-11 12:00:00,56.91,56.95,56.91,56.95,13284.0,48.1282,48.162,48.1282,48.162,13284.0
2019-12-11 12:05:00,56.95,56.95,56.92,56.94,11722.0,48.162,48.162,48.1367,48.1536,11722.0
2019-12-11 12:10:00,56.93,56.95,56.92,56.93,11530.0,48.1451,48.162,48.1367,48.1451,11530.0
2019-12-11 12:15:00,56.93,56.96,56.92,56.93,19573.0,48.1451,48.1705,48.1367,48.1451,19573.0
2019-12-11 12:20:00,56.93,56.93,56.89,56.9,20233.0,48.1451,48.1451,48.1113,48.1197,20233.0
2019-12-11 12:25:00,56.91,56.93,56.89,56.92,59297.0,48.1282,48.1451,48.1113,48.1367,59297.0
2019-12-11 12:30:00,56.92,56.92,56.9,56.92,10520.0,48.1367,48.1367,48.1197,48.1367,10520.0
2019-12-11 12:35:00,56.93,56.93,56.88,56.91,14744.0,48.1451,48.1451,48.1028,48.1282,14744.0
2019-12-11 12:40:00,56.91,56.97,56.91,56.97,13655.0,48.1282,48.1789,48.1282,48.1789,13655.0
2019-12-11 12:45:00,56.98,57.0,56.98,57.0,15487.0,48.1874,48.2043,48.1874,48.2043,15487.0
2019-12-11 12:50:00,56.99,57.0,56.97,56.98,22763.0,48.1959,48.2043,48.1789,48.1874,22763.0
2019-12-11 12:55:00,56.98,56.99,56.97,56.98,21902.0,48.1874,48.1959,48.1789,48.1874,21902.0
2019-12-11 13:00:00,56.98,56.98,56.94,56.94,15387.0,48.1874,48.1874,48.1536,48.1536,15387.0
2019-12-11 13:05:00,56.95,56.99,56.94,56.97,35522.0,48.162,48.1959,48.1536,48.1789,35522.0
2019-12-11 13:10:00,56.98,56.98,56.96,56.96,6996.0,48.1874,48.1874,48.1705,48.1705,6996.0
2019-12-11 13:15:00,56.96,56.97,56.96,56.96,7119.0,48.1705,48.1789,48.1705,48.1705,7119.0
2019-12-11 13:20:00,56.96,57.0,56.96,57.0,7264.0,48.1705,48.2043,48.1705,48.2043,7264.0
2019-12-11 13:25:00,57.0,57.0,56.99,56.99,12446.0,48.2043,48.2043,48.1959,48.1959,12446.0
2019-12-11 13:30:00,57.0,57.01,56.98,56.98,16300.0,48.2043,48.2128,48.1874,48.1874,16300.0
2019-12-11 13:35:00,56.97,56.99,56.96,56.96,9400.0,48.1789,48.1959,48.1705,48.1705,9400.0
2019-12-11 13:40:00,56.96,56.96,56.93,56.94,16149.0,48.1705,48.1705,48.1451,48.1536,16149.0
2019-12-11 13:45:00,56.94,56.96,56.94,56.96,28066.0,48.1536,48.1705,48.1536,48.1705,28066.0
2019-12-11 13:50:00,56.96,57.0,56.96,56.99,25782.0,48.1705,48.2043,48.1705,48.1959,25782.0
2019-12-11 13:55:00,57.0,57.03,56.99,57.03,40069.0,48.2043,48.2297,48.1959,48.2297,40069.0
2019-12-11 14:00:00,57.03,57.11,57.03,57.07,47639.0,48.2297,48.2973,48.2297,48.2635,47639.0
2019-12-11 14:05:00,57.07,57.08,57.06,57.06,10016.0,48.2635,48.272,48.2551,48.2551,10016.0
2019-12-11 14:10:00,57.07,57.07,56.99,57.0,35478.0,48.2635,48.2635,48.1959,48.2043,35478.0
2019-12-11 14:15:00,56.99,57.05,56.98,57.05,21875.0,48.1959,48.2466,48.1874,48.2466,21875.0
2019-12-11 14:20:00,57.05,57.11,57.04,57.09,25535.0,48.2466,48.2973,48.2381,48.2804,25535.0
2019-12-11 14:25:00,57.08,57.09,57.07,57.08,17629.0,48.272,48.2804,48.2635,48.272,17629.0
2019-12-11 14:30:00,57.08,57.09,57.06,57.07,26284.0,48.272,48.2804,48.2551,48.2635,26284.0
2019-12-11 14:35:00,57.08,57.12,57.05,57.1,13933.0,48.272,48.3058,48.2466,48.2889,13933.0
2019-12-11 14:40:00,57.09,57.12,57.08,57.1,39415.0,48.2804,48.3058,48.272,48.2889,39415.0
2019-12-11 14:45:00,57.1,57.11,57.03,57.05,29177.0,48.2889,48.2973,48.2297,48.2466,29177.0
2019-12-11 14:50:00,57.05,57.05,56.97,57.0,79441.0,48.2466,48.2466,48.1789,48.2043,79441.0
2019-12-11 14:55:00,57.0,57.04,56.99,57.04,29266.0,48.2043,48.2381,48.1959,48.2381,29266.0
2019-12-11 15:00:00,57.04,57.06,57.02,57.06,25546.0,48.2381,48.2551,48.2212,48.2551,25546.0
2019-12-11 15:05:00,57.06,57.11,57.05,57.08,38789.0,48.2551,48.2973,48.2466,48.272,38789.0
2019-12-11 15:10:00,57.08,57.08,57.01,57.04,16223.0,48.272,48.272,48.2128,48.2381,16223.0
2019-12-11 15:15:00,57.03,57.03,56.98,56.99,16357.0,48.2297,48.2297,48.1874,48.1959,16357.0
2019-12-11 15:20:00,56.98,57.0,56.96,56.99,31357.0,48.1874,48.2043,48.1705,48.1959,31357.0
2019-12-11 15:25:00,56.99,57.03,56.99,57.02,32780.0,48.1959,48.2297,48.1959,48.2212,32780.0
2019-12-11 15:30:00,57.03,57.05,57.0,57.03,68130.0,48.2297,48.2466,48.2043,48.2297,68130.0
2019-12-11 15:35:00,57.02,57.03,56.94,56.94,42331.0,48.2212,48.2297,48.1536,48.1536,42331.0
2019-12-11 15:40:00,56.94,56.99,56.94,56.99,25762.0,48.1536,48.1959,48.1536,48.1959,25762.0
2019-12-11 15:45:00,56.98,56.99,56.91,56.92,54067.0,48.1874,48.1959,48.1282,48.1367,54067.0
2019-12-11 15:50:00,56.92,56.96,56.89,56.92,93303.0,48.1367,48.1705,48.1113,48.1367,93303.0
2019-12-11 15:55:00,56.92,56.94,56.87,56.91,326824.0,48.1367,48.1536,48.0944,48.1282,326824.0
2019-12-12 09:30:00,56.92,57.21,56.92,57.19,93822.0,48.1367,48.3819,48.1367,48.365,93822.0
2019-12-12 09:35:00,57.21,57.64,57.2,57.63,122575.0,48.3819,48.7456,48.3735,48.7371,122575.0
2019-12-12 09:40:00,57.62,57.81,57.54,57.76,70160.0,48.7286,48.8893,48.661,48.847,70160.0
2019-12-12 09:45:00,57.75,57.83,57.69,57.82,67274.0,48.8386,48.9062,48.7878,48.8978,67274.0
2019-12-12 09:50:00,57.83,57.93,57.81,57.92,96239.0,48.9062,48.9908,48.8893,48.9823,96239.0
2019-12-12 09:55:00,57.93,58.04,57.9,58.01,59674.0,48.9908,49.0838,48.9654,49.0585,59674.0
2019-12-12 10:00:00,58.03,58.24,58.03,58.17,366105.0,49.0754,49.253,49.0754,49.1938,366105.0
2019-12-12 10:05:00,58.17,58.26,58.14,58.2,146810.0,49.1938,49.2699,49.1684,49.2191,146810.0
2019-12-12 10:10:00,58.2,58.37,58.2,58.34,113965.0,49.2191,49.3629,49.2191,49.3375,113965.0
2019-12-12 10:15:00,58.34,58.45,58.31,58.44,73813.0,49.3375,49.4306,49.3122,49.4221,73813.0
2019-12-12 10:20:00,58.44,58.52,58.43,58.51,170097.0,49.4221,49.4898,49.4136,49.4813,170097.0
2019-12-12 10:25:00,58.51,58.51,58.41,58.44,121650.0,49.4813,49.4813,49.3967,49.4221,121650.0
2019-12-12 10:30:00,58.45,58.46,58.4,58.41,102976.0,49.4306,49.439,49.3883,49.3967,102976.0
2019-12-12 10:35:00,58.41,58.43,58.37,58.4,123910.0,49.3967,49.4136,49.3629,49.3883,123910.0
2019-12-12 10:40:00,58.41,58.43,58.25,58.26,332503.0,49.3967,49.4136,49.2614,49.2699,332503.0
2019-12-12 10:45:00,58.26,58.35,58.24,58.34,64403.0,49.2699,49.346,49.253,49.3375,64403.0
2019-12-12 10:50:00,58.34,58.43,58.33,58.42,47204.0,49.3375,49.4136,49.3291,49.4052,47204.0
2019-12-12 10:55:00,58.43,58.47,58.31,58.34,85349.0,49.4136,49.4475,49.3122,49.3375,85349.0
2019-12-12 11:00:00,58.34,58.37,58.28,58.31,44392.0,49.3375,49.3629,49.2868,49.3122,44392.0
2019-12-12 11:05:00,58.3,58.39,58.3,58.32,95433.0,49.3037,49.3798,49.3037,49.3206,95433.0
2019-12-12 11:10:00,58.32,58.36,58.27,58.3,35490.0,49.3206,49.3545,49.2783,49.3037,35490.0
2019-12-12 11:15:00,58.3,58.39,58.29,58.34,40819.0,49.3037,49.3798,49.2953,49.3375,40819.0
2019-12-12 11:20:00,58.34,58.38,58.28,58.34,46692.0,49.3375,49.3714,49.2868,49.3375,46692.0
2019-12-12 11:25:00,58.34,58.36,58.28,58.29,23131.0,49.3375,49.3545,49.2868,49.2953,23131.0
2019-12-12 11:30:00,58.29,58.29,58.21,58.21,95562.0,49.2953,49.2953,49.2276,49.2276,95562.0
2019-12-12 11:35:00,58.21,58.29,58.2,58.23,46435.0,49.2276,49.2953,49.2191,49.2445,46435.0
2019-12-12 11:40:00,58.23,58.24,58.16,58.2,46881.0,49.2445,49.253,49.1853,49.2191,46881.0
2019-12-12 11:45:00,58.19,58.25,58.17,58.23,72931.0,49.2107,49.2614,49.1938,49.2445,72931.0
2019-12-12 11:50:00,58.22,58.28,58.19,58.2,62659.0,49.2361,49.2868,49.2107,49.2191,62659.0
2019-12-12 11:55:00,58.19,58.24,58.09,58.21,72890.0,49.2107,49.253,49.1261,49.2276,72890.0
2019-12-12 12:00:00,58.21,58.21,58.14,58.14,23415.0,49.2276,49.2276,49.1684,49.1684,23415.0
2019-12-12 12:05:00,58.14,58.17,58.12,58.14,38042.0,49.1684,49.1938,49.1515,49.1684,38042.0
2019-12-12 12:10:00,58.15,58.17,58.11,58.16,31634.0,49.1769,49.1938,49.143,49.1853,31634.0
2019-12-12 12:15:00,58.16,58.19,58.11,58.13,27137.0,49.1853,49.2107,49.143,49.1599,27137.0
2019-12-12 12:20:00,58.14,58.15,58.06,58.08,38532.0,49.1684,49.1769,49.1007,49.1177,38532.0
2019-12-12 12:25:00,58.08,58.15,58.08,58.15,25347.0,49.1177,49.1769,49.1177,49.1769,25347.0
2019-12-12 12:30:00,58.16,58.26,58.16,58.25,59912.0,49.1853,49.2699,49.1853,49.2614,59912.0
2019-12-12 12:35:00,58.25,58.29,58.25,58.28,41274.0,49.2614,49.2953,49.2614,49.2868,41274.0
2019-12-12 12:40:00,58.29,58.29,58.25,58.26,74050.0,49.2953,49.2953,49.2614,49.2699,74050.0
2019-12-12 12:45:00,58.27,58.28,58.2,58.21,83889.0,49.2783,49.2868,49.2191,49.2276,83889.0
2019-12-12 12:50:00,58.22,58.27,58.2,58.2,30646.0,49.2361,49.2783,49.2191,49.2191,30646.0
2019-12-12 12:55:00,58.2,58.22,58.13,58.14,81535.0,49.2191,49.2361,49.1599,49.1684,81535.0
2019-12-12 13:00:00,58.14,58.18,58.1,58.13,83905.0,49.1684,49.2022,49.1346,49.1599,83905.0
2019-12-12 13:05:00,58.12,58.2,58.12,58.12,56256.0,49.1515,49.2191,49.1515,49.1515,56256.0
2019-12-12 13:10:00,58.11,58.21,58.11,58.2,40865.0,49.143,49.2276,49.143,49.2191,40865.0
2019-12-12 13:15:00,58.2,58.27,58.2,58.27,35624.0,49.2191,49.2783,49.2191,49.2783,35624.0
2019-12-12 13:20:00,58.25,58.26,58.19,58.21,56377.0,49.2614,49.2699,49.2107,49.2276,56377.0
2019-12-12 13:25:00,58.21,58.21,58.19,58.2,46450.0,49.2276,49.2276,49.2107,49.2191,46450.0
2019-12-12 13:30:00,58.21,58.22,58.17,58.17,26779.0,49.2276,49.2361,49.1938,49.1938,26779.0
2019-12-12 13:35:00,58.17,58.18,58.14,58.15,50165.0,49.1938,49.2022,49.1684,49.1769,50165.0
2019-12-12 13:40:00,58.15,58.18,58.14,58.16,39642.0,49.1769,49.2022,49.1684,49.1853,39642.0
2019-12-12 13:45:00,58.15,58.15,58.12,58.12,71250.0,49.1769,49.1769,49.1515,49.1515,71250.0
2019-12-12 13:50:00,58.12,58.14,58.08,58.14,44537.0,49.1515,49.1684,49.1177,49.1684,44537.0
2019-12-12 13:55:00,58.13,58.15,58.11,58.15,23064.0,49.1599,49.1769,49.143,49.1769,23064.0
2019-12-12 14:00:00,58.15,58.17,58.12,58.17,30155.0,49.1769,49.1938,49.1515,49.1938,30155.0
2019-12-12 14:05:00,58.17,58.2,58.15,58.2,19986.0,49.1938,49.2191,49.1769,49.2191,19986.0
2019-12-12 14:10:00,58.2,58.23,58.13,58.17,46428.0,49.2191,49.2445,49.1599,49.1938,46428.0
2019-12-12 14:15:00,58.17,58.22,58.17,58.2,22931.0,49.1938,49.2361,49.1938,49.2191,22931.0
2019-12-12 14:20:00,58.21,58.25,58.2,58.23,30907.0,49.2276,49.2614,49.2191,49.2445,30907.0
2019-12-12 14:25:00,58.23,58.25,58.18,58.22,44912.0,49.2445,49.2614,49.2022,49.2361,44912.0
2019-12-12 14:30:00,58.21,58.49,58.2,58.45,202637.0,49.2276,49.4644,49.2191,49.4306,202637.0
2019-12-12 14:35:00,58.45,58.47,58.35,58.39,28314.0,49.4306,49.4475,49.346,49.3798,28314.0
2019-12-12 14:40:00,58.4,58.47,58.4,58.46,85580.0,49.3883,49.4475,49.3883,49.439,85580.0
2019-12-12 14:45:00,58.46,58.51,58.43,58.46,73138.0,49.439,49.4813,49.4136,49.439,73138.0
2019-12-12 14:50:00,58.47,58.53,58.43,58.53,66865.0,49.4475,49.4982,49.4136,49.4982,66865.0
2019-12-12 14:55:00,58.52,58.56,58.5,58.52,58717.0,49.4898,49.5236,49.4728,49.4898,58717.0
2019-12-12 15:00:00,58.52,58.62,58.52,58.61,82912.0,49.4898,49.5743,49.4898,49.5659,82912.0
2019-12-12 15:05:00,58.61,58.69,58.6,58.66,151195.0,49.5659,49.6335,49.5574,49.6082,151195.0
2019-12-12 15:10:00,58.66,58.67,58.59,58.61,90959.0,49.6082,49.6166,49.549,49.5659,90959.0
2019-12-12 15:15:00,58.6,58.68,58.58,58.67,79078.0,49.5574,49.6251,49.5405,49.6166,79078.0
2019-12-12 15:20:00,58.67,58.73,58.66,58.73,117246.0,49.6166,49.6674,49.6082,49.6674,117246.0
2019-12-12 15:25:00,58.73,58.79,58.72,58.77,118745.0,49.6674,49.7181,49.6589,49.7012,118745.0
2019-12-12 15:30:00,58.77,58.78,58.71,58.73,87995.0,49.7012,49.7096,49.6504,49.6674,87995.0
2019-12-12 15:35:00,58.73,58.77,58.65,58.72,134923.0,49.6674,49.7012,49.5997,49.6589,134923.0
2019-12-12 15:40:00,58.71,58.75,58.68,58.73,93950.0,49.6504,49.6843,49.6251,49.6674,93950.0
2019-12-12 15:45:00,58.74,58.79,58.72,58.79,161868.0,49.6758,49.7181,49.6589,49.7181,161868.0
2019-12-12 15:50:00,58.8,58.82,58.76,58.77,323551.0,49.7266,49.7435,49.6927,49.7012,323551.0
2019-12-12 15:55:00,58.76,58.77,58.69,58.7,500461.0,49.6927,49.7012,49.6335,49.642,500461.0
2019-12-13 09:30:00,58.5,58.64,58.35,58.35,78133.0,49.4728,49.5912,49.346,49.346,78133.0
2019-12-13 09:35:00,58.35,58.57,58.34,58.55,56301.0,49.346,49.532,49.3375,49.5151,56301.0
2019-12-13 09:40:00,58.55,58.58,58.46,58.55,102773.0,49.5151,49.5405,49.439,49.5151,102773.0
2019-12-13 09:45:00,58.55,58.59,58.44,58.52,102995.0,49.5151,49.549,49.4221,49.4898,102995.0
2019-12-13 09:50:00,58.51,58.6,58.45,58.58,92381.0,49.4813,49.5574,49.4306,49.5405,92381.0
2019-12-13 09:55:00,58.58,58.63,58.53,58.55,75345.0,49.5405,49.5828,49.4982,49.5151,75345.0
2019-12-13 10:00:00,58.54,58.9,58.49,58.88,131973.0,49.5067,49.8111,49.4644,49.7942,131973.0
2019-12-13 10:05:00,58.89,58.97,58.85,58.93,109196.0,49.8027,49.8703,49.7688,49.8365,109196.0
2019-12-13 10:10:00,58.93,59.02,58.77,58.78,115550.0,49.8365,49.9126,49.7012,49.7096,115550.0
2019-12-13 10:15:00,58.78,58.9,58.76,58.88,89169.0,49.7096,49.8111,49.6927,49.7942,89169.0
2019-12-13 10:20:00,58.88,58.89,58.77,58.79,59584.0,49.7942,49.8027,49.7012,49.7181,59584.0
2019-12-13 10:25:00,58.79,58.88,58.67,58.69,93826.0,49.7181,49.7942,49.6166,49.6335,93826.0
2019-12-13 10:30:00,58.69,58.69,58.53,58.58,150034.0,49.6335,49.6335,49.4982,49.5405,150034.0
2019-12-13 10:35:00,58.58,58.59,58.34,58.37,217265.0,49.5405,49.549,49.3375,49.3629,217265.0
2019-12-13 10:40:00,58.36,58.49,58.34,58.37,92963.0,49.3545,49.4644,49.3375,49.3629,92963.0
2019-12-13 10:45:00,58.36,58.48,58.34,58.38,78624.0,49.3545,49.4559,49.3375,49.3714,78624.0
2019-12-13 10:50:00,58.38,58.41,58.22,58.22,57983.0,49.3714,49.3967,49.2361,49.2361,57983.0
2019-12-13 10:55:00,58.21,58.26,58.14,58.19,70658.0,49.2276,49.2699,49.1684,49.2107,70658.0
2019-12-13 11:00:00,58.18,58.18,58.08,58.11,136366.0,49.2022,49.2022,49.1177,49.143,136366.0
2019-12-13 11:05:00,58.12,58.21,58.11,58.18,62010.0,49.1515,49.2276,49.143,49.2022,62010.0
2019-12-13 11:10:00,58.19,58.22,58.05,58.07,34445.0,49.2107,49.2361,49.0923,49.1092,34445.0
2019-12-13 11:15:00,58.05,58.06,57.97,57.97,75327.0,49.0923,49.1007,49.0246,49.0246,75327.0
2019-12-13 11:20:00,57.97,57.97,57.9,57.91,63444.0,49.0246,49.0246,48.9654,48.9739,63444.0
2019-12-13 11:25:00,57.9,57.9,57.83,57.86,108103.0,48.9654,48.9654,48.9062,48.9316,108103.0
2019-12-13 11:30:00,57.84,57.92,57.81,57.86,138922.0,48.9147,48.9823,48.8893,48.9316,138922.0
2019-12-13 11:35:00,57.85,57.98,57.85,57.98,34443.0,48.9231,49.0331,48.9231,49.0331,34443.0
2019-12-13 11:40:00,57.98,57.99,57.94,57.96,29508.0,49.0331,49.0415,48.9993,49.0162,29508.0
2019-12-13 11:45:00,57.96,58.03,57.96,58.0,30966.0,49.0162,49.0754,49.0162,49.05,30966.0
2019-12-13 11:50:00,58.0,58.06,58.0,58.04,22026.0,49.05,49.1007,49.05,49.0838,22026.0
2019-12-13 11:55:00,58.04,58.12,58.04,58.12,34347.0,49.0838,49.1515,49.0838,49.1515,34347.0
2019-12-13 12:00:00,58.12,58.12,58.06,58.09,22783.0,49.1515,49.1515,49.1007,49.1261,22783.0
2019-12-13 12:05:00,58.09,58.16,58.08,58.14,33040.0,49.1261,49.1853,49.1177,49.1684,33040.0
2019-12-13 12:10:00,58.13,58.13,58.05,58.07,35164.0,49.1599,49.1599,49.0923,49.1092,35164.0
2019-12-13 12:15:00,58.07,58.07,58.02,58.02,17859.0,49.1092,49.1092,49.0669,49.0669,17859.0
2019-12-13 12:20:00,58.03,58.06,57.99,58.05,19704.0,49.0754,49.1007,49.0415,49.0923,19704.0
2019-12-13 12:25:00,58.06,58.11,58.05,58.11,18414.0,49.1007,49.143,49.0923,49.143,18414.0
2019-12-13 12:30:00,58.11,58.14,58.1,58.12,16218.0,49.143,49.1684,49.1346,49.1515,16218.0
2019-12-13 12:35:00,58.12,58.15,58.1,58.15,28766.0,49.1515,49.1769,49.1346,49.1769,28766.0
2019-12-13 12:40:00,58.15,58.16,58.08,58.08,19968.0,49.1769,49.1853,49.1177,49.1177,19968.0
2019-12-13 12:45:00,58.08,58.08,58.04,58.04,17889.0,49.1177,49.1177,49.0838,49.0838,17889.0
2019-12-13 12:50:00,58.04,58.07,58.02,58.07,18395.0,49.0838,49.1092,49.0669,49.1092,18395.0
2019-12-13 12:55:00,58.06,58.19,58.06,58.18,29840.0,49.1007,49.2107,49.1007,49.2022,29840.0
2019-12-13 13:00:00,58.19,58.2,58.15,58.15,32059.0,49.2107,49.2191,49.1769,49.1769,32059.0
2019-12-13 13:05:00,58.15,58.21,58.15,58.2,17824.0,49.1769,49.2276,49.1769,49.2191,17824.0
2019-12-13 13:10:00,58.2,58.2,58.17,58.2,26411.0,49.2191,49.2191,49.1938,49.2191,26411.0
2019-12-13 13:15:00,58.2,58.21,58.16,58.21,29172.0,49.2191,49.2276,49.1853,49.2276,29172.0
2019-12-13 13:20:00,58.22,58.24,58.2,58.21,49772.0,49.2361,49.253,49.2191,49.2276,49772.0
2019-12-13 13:25:00,58.2,58.21,58.16,58.18,181108.0,49.2191,49.2276,49.1853,49.2022,181108.0
2019-12-13 13:30:00,58.19,58.2,58.16,58.16,25188.0,49.2107,49.2191,49.1853,49.1853,25188.0
2019-12-13 13:35:00,58.16,58.17,58.15,58.15,27322.0,49.1853,49.1938,49.1769,49.1769,27322.0
2019-12-13 13:40:00,58.15,58.17,58.14,58.15,23519.0,49.1769,49.1938,49.1684,49.1769,23519.0
2019-12-13 13:45:00,58.16,58.21,58.15,58.19,26369.0,49.1853,49.2276,49.1769,49.2107,26369.0
2019-12-13 13:50:00,58.19,58.25,58.17,58.22,31507.0,49.2107,49.2614,49.1938,49.2361,31507.0
2019-12-13 13:55:00,58.22,58.24,58.21,58.23,17926.0,49.2361,49.253,49.2276,49.2445,17926.0
2019-12-13 14:00:00,58.23,58.25,58.17,58.2,33647.0,49.2445,49.2614,49.1938,49.2191,33647.0
2019-12-13 14:05:00,58.2,58.24,58.19,58.22,25204.0,49.2191,49.253,49.2107,49.2361,25204.0
2019-12-13 14:10:00,58.22,58.25,58.18,58.19,51873.0,49.2361,49.2614,49.2022,49.2107,51873.0
2019-12-13 14:15:00,58.19,58.19,58.16,58.17,15429.0,49.2107,49.2107,49.1853,49.1938,15429.0
2019-12-13 14:20:00,58.17,58.2,58.16,58.17,16113.0,49.1938,49.2191,49.1853,49.1938,16113.0
2019-12-13 14:25:00,58.17,58.19,58.15,58.17,27195.0,49.1938,49.2107,49.1769,49.1938,27195.0
2019-12-13 14:30:00,58.17,58.2,58.15,58.15,69312.0,49.1938,49.2191,49.1769,49.1769,69312.0
2019-12-13 14:35:00,58.15,58.15,58.1,58.11,25768.0,49.1769,49.1769,49.1346,49.143,25768.0
2019-12-13 14:40:00,58.11,58.15,58.1,58.1,36409.0,49.143,49.1769,49.1346,49.1346,36409.0
2019-12-13 14:45:00,58.09,58.14,58.09,58.11,30357.0,49.1261,49.1684,49.1261,49.143,30357.0
2019-12-13 14:50:00,58.11,58.13,58.1,58.12,11990.0,49.143,49.1599,49.1346,49.1515,11990.0
2019-12-13 14:55:00,58.13,58.18,58.12,58.15,11832.0,49.1599,49.2022,49.1515,49.1769,11832.0
2019-12-13 15:00:00,58.15,58.16,58.09,58.09,26116.0,49.1769,49.1853,49.1261,49.1261,26116.0
2019-12-13 15:05:00,58.09,58.12,58.07,58.08,22795.0,49.1261,49.1515,49.1092,49.1177,22795.0
2019-12-13 15:10:00,58.09,58.11,58.06,58.08,18213.0,49.1261,49.143,49.1007,49.1177,18213.0
2019-12-13 15:15:00,58.09,58.12,58.08,58.1,17118.0,49.1261,49.1515,49.1177,49.1346,17118.0
2019-12-13 15:20:00,58.1,58.11,58.07,58.07,34607.0,49.1346,49.143,49.1092,49.1092,34607.0
2019-12-13 15:25:00,58.07,58.07,58.03,58.07,19003.0,49.1092,49.1092,49.0754,49.1092,19003.0
2019-12-13 15:30:00,58.07,58.17,58.06,58.1,31083.0,49.1092,49.1938,49.1007,49.1346,31083.0
2019-12-13 15:35:00,58.1,58.11,58.05,58.09,45471.0,49.1346,49.143,49.0923,49.1261,45471.0
2019-12-13 15:40:00,58.09,58.15,58.07,58.15,45793.0,49.1261,49.1769,49.1092,49.1769,45793.0
2019-12-13 15:45:00,58.15,58.18,58.12,58.13,116606.0,49.1769,49.2022,49.1515,49.1599,116606.0
2019-12-13 15:50:00,58.13,58.2,58.13,58.16,116448.0,49.1599,49.2191,49.1599,49.1853,116448.0
2019-12-13 15:55:00,58.15,58.22,58.14,58.2,414171.0,49.1769,49.2361,49.1684,49.2191,414171.0
2019-12-16 09:30:00,58.79,59.08,58.59,59.0,118643.0,49.7181,49.9633,49.549,49.8957,118643.0
2019-12-16 09:35:00,58.99,59.03,58.85,58.85,269332.0,49.8872,49.9211,49.7688,49.7688,269332.0
2019-12-16 09:40:00,58.86,58.92,58.8,58.81,78254.0,49.7773,49.828,49.7266,49.735,78254.0
2019-12-16 09:45:00,58.78,58.87,58.77,58.8,34113.0,49.7096,49.7858,49.7012,49.7266,34113.0
2019-12-16 09:50:00,58.8,58.81,58.65,58.72,49298.0,49.7266,49.735,49.5997,49.6589,49298.0
2019-12-16 09:55:00,58.73,58.77,58.62,58.64,28776.0,49.6674,49.7012,49.5743,49.5912,28776.0
2019-12-16 10:00:00,58.66,58.76,58.64,58.75,35144.0,49.6082,49.6927,49.5912,49.6843,35144.0
2019-12-16 10:05:00,58.76,58.82,58.7,58.82,55012.0,49.6927,49.7435,49.642,49.7435,55012.0
2019-12-16 10:10:00,58.83,58.91,58.82,58.91,57895.0,49.7519,49.8196,49.7435,49.8196,57895.0
2019-12-16 10:15:00,58.91,58.91,58.78,58.86,110635.0,49.8196,49.8196,49.7096,49.7773,110635.0
2019-12-16 10:20:00,58.86,58.9,58.85,58.88,87279.0,49.7773,49.8111,49.7688,49.7942,87279.0
2019-12-16 10:25:00,58.88,58.9,58.83,58.84,112004.0,49.7942,49.8111,49.7519,49.7604,112004.0
2019-12-16 10:30:00,58.84,58.98,58.82,58.95,130128.0,49.7604,49.8788,49.7435,49.8534,130128.0
2019-12-16 10:35:00,58.96,58.97,58.89,58.94,82775.0,49.8619,49.8703,49.8027,49.845,82775.0
2019-12-16 10:40:00,58.93,58.94,58.86,58.89,187491.0,49.8365,49.845,49.7773,49.8027,187491.0
2019-12-16 10:45:00,58.89,58.9,58.83,58.86,53053.0,49.8027,49.8111,49.7519,49.7773,53053.0
2019-12-16 10:50:00,58.86,58.94,58.85,58.86,50399.0,49.7773,49.845,49.7688,49.7773,50399.0
2019-12-16 10:55:00,58.86,58.89,58.83,58.83,65077.0,49.7773,49.8027,49.7519,49.7519,65077.0
2019-12-16 11:00:00,58.83,58.9,58.82,58.89,121562.0,49.7519,49.8111,49.7435,49.8027,121562.0
2019-12-16 11:05:00,58.89,58.93,58.86,58.91,57931.0,49.8027,49.8365,49.7773,49.8196,57931.0
2019-12-16 11:10:00,58.89,58.94,58.88,58.92,44554.0,49.8027,49.845,49.7942,49.828,44554.0
2019-12-16 11:15:00,58.92,58.93,58.82,58.85,78909.0,49.828,49.8365,49.7435,49.7688,78909.0
2019-12-16 11:20:00,58.86,58.92,58.85,58.87,85860.0,49.7773,49.828,49.7688,49.7858,85860.0
2019-12-16 11:25:00,58.87,58.94,58.86,58.93,63692.0,49.7858,49.845,49.7773,49.8365,63692.0
2019-12-16 11:30:00,58.93,58.95,58.92,58.93,57439.0,49.8365,49.8534,49.828,49.8365,57439.0
2019-12-16 11:35:00,58.93,58.94,58.88,58.92,172161.0,49.8365,49.845,49.7942,49.828,172161.0
2019-12-16 11:40:00,58.92,59.0,58.91,58.97,48737.0,49.828,49.8957,49.8196,49.8703,48737.0
2019-12-16 11:45:00,58.97,58.98,58.89,58.91,43902.0,49.8703,49.8788,49.8027,49.8196,43902.0
2019-12-16 11:50:00,58.9,58.91,58.87,58.88,33407.0,49.8111,49.8196,49.7858,49.7942,33407.0
2019-12-16 11:55:00,58.88,58.91,58.86,58.89,62156.0,49.7942,49.8196,49.7773,49.8027,62156.0
2019-12-16 12:00:00,58.88,58.98,58.87,58.98,43669.0,49.7942,49.8788,49.7858,49.8788,43669.0
2019-12-16 12:05:00,58.98,59.0,58.97,58.97,35702.0,49.8788,49.8957,49.8703,49.8703,35702.0
2019-12-16 12:10:00,58.96,59.03,58.96,59.02,47181.0,49.8619,49.9211,49.8619,49.9126,47181.0
2019-12-16 12:15:00,59.02,59.03,59.0,59.01,59391.0,49.9126,49.9211,49.8957,49.9041,59391.0
2019-12-16 12:20:00,59.0,59.01,58.98,59.0,41660.0,49.8957,49.9041,49.8788,49.8957,41660.0
2019-12-16 12:25:00,59.01,59.02,58.98,59.0,34380.0,49.9041,49.9126,49.8788,49.8957,34380.0
2019-12-16 12:30:00,58.99,59.02,58.99,59.0,44580.0,49.8872,49.9126,49.8872,49.8957,44580.0
2019-12-16 12:35:00,59.01,59.04,59.0,59.02,23210.0,49.9041,49.9295,49.8957,49.9126,23210.0
2019-12-16 12:40:00,59.02,59.03,58.99,59.0,29558.0,49.9126,49.9211,49.8872,49.8957,29558.0
2019-12-16 12:45:00,59.0,59.01,58.97,58.98,59427.0,49.8957,49.9041,49.8703,49.8788,59427.0
2019-12-16 12:50:00,58.97,58.99,58.97,58.98,37839.0,49.8703,49.8872,49.8703,49.8788,37839.0
2019-12-16 12:55:00,58.98,59.02,58.98,58.99,47983.0,49.8788,49.9126,49.8788,49.8872,47983.0
2019-12-16 13:00:00,59.0,59.0,58.92,58.97,66906.0,49.8957,49.8957,49.828,49.8703,66906.0
2019-12-16 13:05:00,58.96,59.01,58.96,59.0,90727.0,49.8619,49.9041,49.8619,49.8957,90727.0
2019-12-16 13:10:00,58.99,59.01,58.97,58.97,36446.0,49.8872,49.9041,49.8703,49.8703,36446.0
2019-12-16 13:15:00,58.97,59.0,58.97,58.99,26785.0,49.8703,49.8957,49.8703,49.8872,26785.0
2019-12-16 13:20:00,58.99,59.0,58.97,58.99,33677.0,49.8872,49.8957,49.8703,49.8872,33677.0
2019-12-16 13:25:00,58.99,59.0,58.98,59.0,78120.0,49.8872,49.8957,49.8788,49.8957,78120.0
2019-12-16 13:30:00,58.99,59.01,58.97,58.98,85383.0,49.8872,49.9041,49.8703,49.8788,85383.0
2019-12-16 13:35:00,58.98,58.98,58.95,58.97,32013.0,49.8788,49.8788,49.8534,49.8703,32013.0
2019-12-16 13:40:00,58.97,58.99,58.95,58.97,87138.0,49.8703,49.8872,49.8534,49.8703,87138.0
2019-12-16 13:45:00,58.97,58.97,58.93,58.93,50679.0,49.8703,49.8703,49.8365,49.8365,50679.0
2019-12-16 13:50:00,58.94,58.97,58.92,58.96,116605.0,49.845,49.8703,49.828,49.8619,116605.0
2019-12-16 13:55:00,58.96,58.98,58.95,58.96,48342.0,49.8619,49.8788,49.8534,49.8619,48342.0
2019-12-16 14:00:00,58.96,58.97,58.95,58.96,53104.0,49.8619,49.8703,49.8534,49.8619,53104.0
2019-12-16 14:05:00,58.95,58.96,58.92,58.94,76787.0,49.8534,49.8619,49.828,49.845,76787.0
2019-12-16 14:10:00,58.94,58.97,58.93,58.96,69144.0,49.845,49.8703,49.8365,49.8619,69144.0
2019-12-16 14:15:00,58.96,58.98,58.94,58.95,68490.0,49.8619,49.8788,49.845,49.8534,68490.0
2019-12-16 14:20:00,58.95,58.96,58.91,58.92,56322.0,49.8534,49.8619,49.8196,49.828,56322.0
2019-12-16 14:25:00,58.93,58.95,58.88,58.89,104297.0,49.8365,49.8534,49.7942,49.8027,104297.0
2019-12-16 14:30:00,58.88,58.89,58.82,58.82,26932.0,49.7942,49.8027,49.7435,49.7435,26932.0
2019-12-16 14:35:00,58.82,58.83,58.78,58.79,105807.0,49.7435,49.7519,49.7096,49.7181,105807.0
2019-12-16 14:40:00,58.79,58.83,58.78,58.82,34168.0,49.7181,49.7519,49.7096,49.7435,34168.0
2019-12-16 14:45:00,58.82,58.85,58.81,58.84,56152.0,49.7435,49.7688,49.735,49.7604,56152.0
2019-12-16 14:50:00,58.83,58.84,58.81,58.82,34399.0,49.7519,49.7604,49.735,49.7435,34399.0
2019-12-16 14:55:00,58.82,58.82,58.77,58.79,31975.0,49.7435,49.7435,49.7012,49.7181,31975.0
2019-12-16 15:00:00,58.79,58.79,58.75,58.77,90369.0,49.7181,49.7181,49.6843,49.7012,90369.0
2019-12-16 15:05:00,58.77,58.77,58.72,58.73,74801.0,49.7012,49.7012,49.6589,49.6674,74801.0
2019-12-16 15:10:00,58.74,58.77,58.73,58.75,42246.0,49.6758,49.7012,49.6674,49.6843,42246.0
2019-12-16 15:15:00,58.75,58.79,58.73,58.73,27518.0,49.6843,49.7181,49.6674,49.6674,27518.0
2019-12-16 15:20:00,58.72,58.73,58.69,58.7,35344.0,49.6589,49.6674,49.6335,49.642,35344.0
2019-12-16 15:25:00,58.69,58.71,58.67,58.68,37223.0,49.6335,49.6504,49.6166,49.6251,37223.0
2019-12-16 15:30:00,58.68,58.7,58.63,58.63,53680.0,49.6251,49.642,49.5828,49.5828,53680.0
2019-12-16 15:35:00,58.64,58.65,58.58,58.65,134650.0,49.5912,49.5997,49.5405,49.5997,134650.0
2019-12-16 15:40:00,58.64,58.65,58.62,58.63,197975.0,49.5912,49.5997,49.5743,49.5828,197975.0
2019-12-16 15:45:00,58.63,58.63,58.54,58.56,202723.0,49.5828,49.5828,49.5067,49.5236,202723.0
2019-12-16 15:50:00,58.56,58.62,58.56,58.57,107540.0,49.5236,49.5743,49.5236,49.532,107540.0
2019-12-16 15:55:00,58.58,58.63,58.58,58.6,412865.0,49.5405,49.5828,49.5405,49.5574,412865.0
2019-12-17 09:30:00,58.56,58.68,58.48,58.59,82942.0,49.5236,49.6251,49.4559,49.549,82942.0
2019-12-17 09:35:00,58.6,58.79,58.59,58.78,38406.0,49.5574,49.7181,49.549,49.7096,38406.0
2019-12-17 09:40:00,58.79,58.8,58.7,58.77,22578.0,49.7181,49.7266,49.642,49.7012,22578.0
2019-12-17 09:45:00,58.78,58.79,58.68,58.71,14923.0,49.7096,49.7181,49.6251,49.6504,14923.0
2019-12-17 09:50:00,58.71,58.76,58.62,58.64,13459.0,49.6504,49.6927,49.5743,49.5912,13459.0
2019-12-17 09:55:00,58.62,58.63,58.53,58.59,22304.0,49.5743,49.5828,49.4982,49.549,22304.0
2019-12-17 10:00:00,58.58,58.66,58.55,58.62,81697.0,49.5405,49.6082,49.5151,49.5743,81697.0
2019-12-17 10:05:00,58.61,58.67,58.57,58.67,18420.0,49.5659,49.6166,49.532,49.6166,18420.0
2019-12-17 10:10:00,58.66,58.68,58.63,58.64,19346.0,49.6082,49.6251,49.5828,49.5912,19346.0
2019-12-17 10:15:00,58.64,58.76,58.63,58.74,23003.0,49.5912,49.6927,49.5828,49.6758,23003.0
2019-12-17 10:20:00,58.74,58.79,58.74,58.79,17835.0,49.6758,49.7181,49.6758,49.7181,17835.0
2019-12-17 10:25:00,58.78,58.82,58.75,58.8,53365.0,49.7096,49.7435,49.6843,49.7266,53365.0
2019-12-17 10:30:00,58.8,58.84,58.79,58.83,73476.0,49.7266,49.7604,49.7181,49.7519,73476.0
2019-12-17 10:35:00,58.83,58.84,58.78,58.79,96414.0,49.7519,49.7604,49.7096,49.7181,96414.0
2019-12-17 10:40:00,58.79,58.81,58.77,58.77,57073.0,49.7181,49.735,49.7012,49.7012,57073.0
2019-12-17 10:45:00,58.76,58.81,58.75,58.79,54987.0,49.6927,49.735,49.6843,49.7181,54987.0
2019-12-17 10:50:00,58.79,58.82,58.72,58.74,35557.0,49.7181,49.7435,49.6589,49.6758,35557.0
2019-12-17 10:55:00,58.74,58.75,58.7,58.73,23899.0,49.6758,49.6843,49.642,49.6674,23899.0
2019-12-17 11:00:00,58.73,58.79,58.72,58.76,11366.0,49.6674,49.7181,49.6589,49.6927,11366.0
2019-12-17 11:05:00,58.77,58.77,58.72,58.73,19067.0,49.7012,49.7012,49.6589,49.6674,19067.0
2019-12-17 11:10:00,58.75,58.79,58.72,58.77,11524.0,49.6843,49.7181,49.6589,49.7012,11524.0
2019-12-17 11:15:00,58.77,58.8,58.71,58.72,40027.0,49.7012,49.7266,49.6504,49.6589,40027.0
2019-12-17 11:20:00,58.72,58.73,58.7,58.72,40739.0,49.6589,49.6674,49.642,49.6589,40739.0
2019-12-17 11:25:00,58.72,58.74,58.7,58.71,20614.0,49.6589,49.6758,49.642,49.6504,20614.0
2019-12-17 11:30:00,58.71,58.73,58.71,58.72,9257.0,49.6504,49.6674,49.6504,49.6589,9257.0
2019-12-17 11:35:00,58.72,58.8,58.72,58.8,7018.0,49.6589,49.7266,49.6589,49.7266,7018.0
2019-12-17 11:40:00,58.81,58.84,58.79,58.83,12628.0,49.735,49.7604,49.7181,49.7519,12628.0
2019-12-17 11:45:00,58.82,58.84,58.78,58.78,10723.0,49.7435,49.7604,49.7096,49.7096,10723.0
2019-12-17 11:50:00,58.79,58.84,58.78,58.84,10358.0,49.7181,49.7604,49.7096,49.7604,10358.0
2019-12-17 11:55:00,58.85,58.89,58.84,58.87,14825.0,49.7688,49.8027,49.7604,49.7858,14825.0
2019-12-17 12:00:00,58.87,58.88,58.83,58.85,22400.0,49.7858,49.7942,49.7519,49.7688,22400.0
2019-12-17 12:05:00,58.85,58.86,58.83,58.83,16285.0,49.7688,49.7773,49.7519,49.7519,16285.0
2019-12-17 12:10:00,58.82,58.9,58.81,58.89,52675.0,49.7435,49.8111,49.735,49.8027,52675.0
2019-12-17 12:15:00,58.88,58.94,58.88,58.9,115284.0,49.7942,49.845,49.7942,49.8111,115284.0
2019-12-17 12:20:00,58.9,58.92,58.87,58.91,17756.0,49.8111,49.828,49.7858,49.8196,17756.0
2019-12-17 12:25:00,58.91,58.94,58.9,58.93,11788.0,49.8196,49.845,49.8111,49.8365,11788.0
2019-12-17 12:30:00,58.93,58.94,58.91,58.93,12988.0,49.8365,49.845,49.8196,49.8365,12988.0
2019-12-17 12:35:00,58.93,58.94,58.9,58.94,15222.0,49.8365,49.845,49.8111,49.845,15222.0
2019-12-17 12:40:00,58.94,58.95,58.93,58.94,37994.0,49.845,49.8534,49.8365,49.845,37994.0
2019-12-17 12:45:00,58.94,58.97,58.93,58.96,15889.0,49.845,49.8703,49.8365,49.8619,15889.0
2019-12-17 12:50:00,58.96,58.99,58.93,58.99,16297.0,49.8619,49.8872,49.8365,49.8872,16297.0
2019-12-17 12:55:00,59.01,59.06,59.01,59.06,12700.0,49.9041,49.9464,49.9041,49.9464,12700.0
2019-12-17 13:00:00,59.06,59.07,59.05,59.06,8772.0,49.9464,49.9549,49.938,49.9464,8772.0
2019-12-17 13:05:00,59.06,59.07,59.04,59.06,8233.0,49.9464,49.9549,49.9295,49.9464,8233.0
2019-12-17 13:10:00,59.06,59.12,59.06,59.08,129631.0,49.9464,49.9972,49.9464,49.9633,129631.0
2019-12-17 13:15:00,59.08,59.11,59.07,59.1,52769.0,49.9633,49.9887,49.9549,49.9803,52769.0
2019-12-17 13:20:00,59.1,59.11,59.07,59.07,20002.0,49.9803,49.9887,49.9549,49.9549,20002.0
2019-12-17 13:25:00,59.07,59.08,59.06,59.08,9698.0,49.9549,49.9633,49.9464,49.9633,9698.0
2019-12-17 13:30:00,59.07,59.07,59.03,59.07,22422.0,49.9549,49.9549,49.9211,49.9549,22422.0
2019-12-17 13:35:00,59.07,59.1,59.06,59.1,14309.0,49.9549,49.9803,49.9464,49.9803,14309.0
2019-12-17 13:40:00,59.1,59.13,59.09,59.12,18720.0,49.9803,50.0056,49.9718,49.9972,18720.0
2019-12-17 13:45:00,59.12,59.16,59.11,59.15,26741.0,49.9972,50.031,49.9887,50.0225,26741.0
2019-12-17 13:50:00,59.15,59.17,59.14,59.16,86367.0,50.0225,50.0395,50.0141,50.031,86367.0
2019-12-17 13:55:00,59.16,59.17,59.14,59.16,12801.0,50.031,50.0395,50.0141,50.031,12801.0
2019-12-17 14:00:00,59.16,59.19,59.11,59.12,56172.0,50.031,50.0564,49.9887,49.9972,56172.0
2019-12-17 14:05:00,59.12,59.14,59.11,59.12,17288.0,49.9972,50.0141,49.9887,49.9972,17288.0
2019-12-17 14:10:00,59.12,59.18,59.12,59.17,19071.0,49.9972,50.0479,49.9972,50.0395,19071.0
2019-12-17 14:15:00,59.17,59.2,59.17,59.19,23203.0,50.0395,50.0648,50.0395,50.0564,23203.0
2019-12-17 14:20:00,59.18,59.19,59.14,59.14,669495.0,50.0479,50.0564,50.0141,50.0141,669495.0
2019-12-17 14:25:00,59.14,59.16,59.14,59.15,70483.0,50.0141,50.031,50.0141,50.0225,70483.0
2019-12-17 14:30:00,59.15,59.16,59.14,59.16,27422.0,50.0225,50.031,50.0141,50.031,27422.0
2019-12-17 14:35:00,59.16,59.18,59.15,59.18,59729.0,50.031,50.0479,50.0225,50.0479,59729.0
2019-12-17 14:40:00,59.17,59.2,59.17,59.2,37010.0,50.0395,50.0648,50.0395,50.0648,37010.0
2019-12-17 14:45:00,59.2,59.21,59.19,59.2,20445.0,50.0648,50.0733,50.0564,50.0648,20445.0
2019-12-17 14:50:00,59.2,59.21,59.17,59.19,50847.0,50.0648,50.0733,50.0395,50.0564,50847.0
2019-12-17 14:55:00,59.19,59.22,59.18,59.21,76030.0,50.0564,50.0817,50.0479,50.0733,76030.0
2019-12-17 15:00:00,59.2,59.21,59.16,59.18,18450.0,50.0648,50.0733,50.031,50.0479,18450.0
2019-12-17 15:05:00,59.18,59.18,59.12,59.12,24925.0,50.0479,50.0479,49.9972,49.9972,24925.0
2019-12-17 15:10:00,59.13,59.19,59.13,59.19,28720.0,50.0056,50.0564,50.0056,50.0564,28720.0
2019-12-17 15:15:00,59.18,59.21,59.17,59.2,33827.0,50.0479,50.0733,50.0395,50.0648,33827.0
2019-12-17 15:20:00,59.21,59.23,59.2,59.23,47756.0,50.0733,50.0902,50.0648,50.0902,47756.0
2019-12-17 15:25:00,59.23,59.3,59.21,59.28,180233.0,50.0902,50.1494,50.0733,50.1325,180233.0
2019-12-17 15:30:00,59.29,59.3,59.25,59.27,31273.0,50.1409,50.1494,50.1071,50.124,31273.0
2019-12-17 15:35:00,59.26,59.27,59.23,59.23,53221.0,50.1156,50.124,50.0902,50.0902,53221.0
2019-12-17 15:40:00,59.23,59.26,59.22,59.25,204384.0,50.0902,50.1156,50.0817,50.1071,204384.0
2019-12-17 15:45:00,59.25,59.25,59.21,59.22,110959.0,50.1071,50.1071,50.0733,50.0817,110959.0
2019-12-17 15:50:00,59.22,59.24,59.2,59.21,213404.0,50.0817,50.0987,50.0648,50.0733,213404.0
2019-12-17 15:55:00,59.21,59.24,59.18,59.21,378828.0,50.0733,50.0987,50.0479,50.0733,378828.0
2019-12-18 09:30:00,59.27,59.38,59.12,59.14,145123.0,50.124,50.2171,49.9972,50.0141,145123.0
2019-12-18 09:35:00,59.14,59.23,59.07,59.23,79699.0,50.0141,50.0902,49.9549,50.0902,79699.0
2019-12-18 09:40:00,59.23,59.3,59.16,59.27,106681.0,50.0902,50.1494,50.031,50.124,106681.0
2019-12-18 09:45:00,59.27,59.27,59.1,59.13,34052.0,50.124,50.124,49.9803,50.0056,34052.0
2019-12-18 09:50:00,59.13,59.24,59.12,59.22,28543.0,50.0056,50.0987,49.9972,50.0817,28543.0
2019-12-18 09:55:00,59.25,59.25,59.17,59.17,23891.0,50.1071,50.1071,50.0395,50.0395,23891.0
2019-12-18 10:00:00,59.15,59.16,59.03,59.12,32023.0,50.0225,50.031,49.9211,49.9972,32023.0
2019-12-18 10:05:00,59.13,59.14,59.08,59.08,27507.0,50.0056,50.0141,49.9633,49.9633,27507.0
2019-12-18 10:10:00,59.07,59.11,59.0,59.1,107794.0,49.9549,49.9887,49.8957,49.9803,107794.0
2019-12-18 10:15:00,59.1,59.14,59.07,59.11,41416.0,49.9803,50.0141,49.9549,49.9887,41416.0
2019-12-18 10:20:00,59.11,59.15,59.09,59.15,41914.0,49.9887,50.0225,49.9718,50.0225,41914.0
2019-12-18 10:25:00,59.12,59.12,59.01,59.01,27601.0,49.9972,49.9972,49.9041,49.9041,27601.0
2019-12-18 10:30:00,59.01,59.1,59.01,59.06,32560.0,49.9041,49.9803,49.9041,49.9464,32560.0
2019-12-18 10:35:00,59.06,59.13,59.06,59.11,98591.0,49.9464,50.0056,49.9464,49.9887,98591.0
2019-12-18 10:40:00,59.1,59.12,59.02,59.02,18054.0,49.9803,49.9972,49.9126,49.9126,18054.0
2019-12-18 10:45:00,59.02,59.15,59.02,59.15,20917.0,49.9126,50.0225,49.9126,50.0225,20917.0
2019-12-18 10:50:00,59.15,59.16,59.12,59.14,31978.0,50.0225,50.031,49.9972,50.0141,31978.0
2019-12-18 10:55:00,59.14,59.22,59.12,59.22,79880.0,50.0141,50.0817,49.9972,50.0817,79880.0
2019-12-18 11:00:00,59.21,59.21,59.18,59.2,17517.0,50.0733,50.0733,50.0479,50.0648,17517.0
2019-12-18 11:05:00,59.21,59.27,59.2,59.23,131307.0,50.0733,50.124,50.0648,50.0902,131307.0
2019-12-18 11:10:00,59.23,59.27,59.23,59.24,25051.0,50.0902,50.124,50.0902,50.0987,25051.0
2019-12-18 11:15:00,59.25,59.3,59.24,59.28,68087.0,50.1071,50.1494,50.0987,50.1325,68087.0
2019-12-18 11:20:00,59.28,59.31,59.28,59.31,61426.0,50.1325,50.1579,50.1325,50.1579,61426.0
2019-12-18 11:25:00,59.31,59.32,59.25,59.25,23801.0,50.1579,50.1663,50.1071,50.1071,23801.0
2019-12-18 11:30:00,59.26,59.28,59.24,59.24,42843.0,50.1156,50.1325,50.0987,50.0987,42843.0
2019-12-18 11:35:00,59.24,59.25,59.2,59.24,28366.0,50.0987,50.1071,50.0648,50.0987,28366.0
2019-12-18 11:40:00,59.23,59.24,59.11,59.15,49191.0,50.0902,50.0987,49.9887,50.0225,49191.0
2019-12-18 11:45:00,59.15,59.17,59.14,59.15,24123.0,50.0225,50.0395,50.0141,50.0225,24123.0
2019-12-18 11:50:00,59.15,59.15,59.07,59.08,19549.0,50.0225,50.0225,49.9549,49.9633,19549.0
2019-12-18 11:55:00,59.07,59.08,59.03,59.05,52047.0,49.9549,49.9633,49.9211,49.938,52047.0
2019-12-18 12:00:00,59.05,59.1,59.05,59.1,74628.0,49.938,49.9803,49.938,49.9803,74628.0
2019-12-18 12:05:00,59.09,59.13,59.09,59.11,57075.0,49.9718,50.0056,49.9718,49.9887,57075.0
2019-12-18 12:10:00,59.1,59.11,59.08,59.09,11557.0,49.9803,49.9887,49.9633,49.9718,11557.0
2019-12-18 12:15:00,59.1,59.11,59.08,59.08,23930.0,49.9803,49.9887,49.9633,49.9633,23930.0
2019-12-18 12:20:00,59.07,59.08,59.03,59.03,23078.0,49.9549,49.9633,49.9211,49.9211,23078.0
2019-12-18 12:25:00,59.04,59.05,59.03,59.04,16188.0,49.9295,49.938,49.9211,49.9295,16188.0
2019-12-18 12:30:00,59.03,59.06,59.02,59.04,25332.0,49.9211,49.9464,49.9126,49.9295,25332.0
2019-12-18 12:35:00,59.04,59.04,59.01,59.02,21197.0,49.9295,49.9295,49.9041,49.9126,21197.0
2019-12-18 12:40:00,59.03,59.03,58.96,58.98,49487.0,49.9211,49.9211,49.8619,49.8788,49487.0
2019-12-18 12:45:00,58.98,58.98,58.94,58.95,25063.0,49.8788,49.8788,49.845,49.8534,25063.0
2019-12-18 12:50:00,58.94,58.95,58.91,58.93,31977.0,49.845,49.8534,49.8196,49.8365,31977.0
2019-12-18 12:55:00,58.93,58.94,58.91,58.92,35232.0,49.8365,49.845,49.8196,49.828,35232.0
2019-12-18 13:00:00,58.92,58.94,58.89,58.92,38708.0,49.828,49.845,49.8027,49.828,38708.0
2019-12-18 13:05:00,58.92,58.92,58.89,58.9,22533.0,49.828,49.828,49.8027,49.8111,22533.0
2019-12-18 13:10:00,58.91,58.92,58.89,58.92,23536.0,49.8196,49.828,49.8027,49.828,23536.0
2019-12-18 13:15:00,58.91,58.95,58.91,58.93,39220.0,49.8196,49.8534,49.8196,49.8365,39220.0
2019-12-18 13:20:00,58.93,58.94,58.9,58.91,29687.0,49.8365,49.845,49.8111,49.8196,29687.0
2019-12-18 13:25:00,58.91,58.92,58.88,58.89,43372.0,49.8196,49.828,49.7942,49.8027,43372.0
2019-12-18 13:30:00,58.88,58.89,58.86,58.88,24064.0,49.7942,49.8027,49.7773,49.7942,24064.0
2019-12-18 13:35:00,58.88,58.93,58.87,58.91,45975.0,49.7942,49.8365,49.7858,49.8196,45975.0
2019-12-18 13:40:00,58.91,58.95,58.9,58.94,47378.0,49.8196,49.8534,49.8111,49.845,47378.0
2019-12-18 13:45:00,58.93,58.94,58.92,58.93,45657.0,49.8365,49.845,49.828,49.8365,45657.0
2019-12-18 13:50:00,58.93,58.97,58.93,58.94,26053.0,49.8365,49.8703,49.8365,49.845,26053.0
2019-12-18 13:55:00,58.94,58.95,58.93,58.94,42382.0,49.845,49.8534,49.8365,49.845,42382.0
2019-12-18 14:00:00,58.93,58.96,58.92,58.94,56251.0,49.8365,49.8619,49.828,49.845,56251.0
2019-12-18 14:05:00,58.94,58.95,58.93,58.94,19187.0,49.845,49.8534,49.8365,49.845,19187.0
2019-12-18 14:10:00,58.93,58.94,58.91,58.93,25350.0,49.8365,49.845,49.8196,49.8365,25350.0
2019-12-18 14:15:00,58.93,58.97,58.92,58.94,32821.0,49.8365,49.8703,49.828,49.845,32821.0
2019-12-18 14:20:00,58.93,58.96,58.93,58.95,61789.0,49.8365,49.8619,49.8365,49.8534,61789.0
2019-12-18 14:25:00,58.96,58.97,58.95,58.96,67274.0,49.8619,49.8703,49.8534,49.8619,67274.0
2019-12-18 14:30:00,58.97,59.02,58.95,59.02,47976.0,49.8703,49.9126,49.8534,49.9126,47976.0
2019-12-18 14:35:00,59.02,59.03,58.99,59.0,27932.0,49.9126,49.9211,49.8872,49.8957,27932.0
2019-12-18 14:40:00,59.0,59.05,59.0,59.03,36784.0,49.8957,49.938,49.8957,49.9211,36784.0
2019-12-18 14:45:00,59.04,59.07,59.03,59.07,32181.0,49.9295,49.9549,49.9211,49.9549,32181.0
2019-12-18 14:50:00,59.07,59.1,59.07,59.09,21031.0,49.9549,49.9803,49.9549,49.9718,21031.0
2019-12-18 14:55:00,59.09,59.1,59.09,59.1,9343.0,49.9718,49.9803,49.9718,49.9803,9343.0
2019-12-18 15:00:00,59.1,59.1,59.07,59.1,75015.0,49.9803,49.9803,49.9549,49.9803,75015.0
2019-12-18 15:05:00,59.09,59.1,59.08,59.09,14263.0,49.9718,49.9803,49.9633,49.9718,14263.0
2019-12-18 15:10:00,59.1,59.1,59.05,59.05,28268.0,49.9803,49.9803,49.938,49.938,28268.0
2019-12-18 15:15:00,59.05,59.05,59.02,59.05,15456.0,49.938,49.938,49.9126,49.938,15456.0
2019-12-18 15:20:00,59.06,59.07,59.03,59.07,22372.0,49.9464,49.9549,49.9211,49.9549,22372.0
2019-12-18 15:25:00,59.07,59.08,59.05,59.07,26537.0,49.9549,49.9633,49.938,49.9549,26537.0
2019-12-18 15:30:00,59.07,59.08,59.0,59.03,34853.0,49.9549,49.9633,49.8957,49.9211,34853.0
2019-12-18 15:35:00,59.02,59.02,59.0,59.01,21517.0,49.9126,49.9126,49.8957,49.9041,21517.0
2019-12-18 15:40:00,59.02,59.06,59.02,59.05,34072.0,49.9126,49.9464,49.9126,49.938,34072.0
2019-12-18 15:45:00,59.05,59.05,58.98,59.0,46685.0,49.938,49.938,49.8788,49.8957,46685.0
2019-12-18 15:50:00,58.99,59.03,58.99,59.0,85543.0,49.8872,49.9211,49.8872,49.8957,85543.0
2019-12-18 15:55:00,58.99,59.01,58.91,58.93,208360.0,49.8872,49.9041,49.8196,49.8365,208360.0
2019-12-19 09:30:00,58.97,59.05,58.92,58.93,175661.0,49.8703,49.938,49.828,49.8365,175661.0
2019-12-19 09:35:00,58.93,58.96,58.81,58.83,76881.0,49.8365,49.8619,49.735,49.7519,76881.0
2019-12-19 09:40:00,58.82,58.88,58.78,58.8,60976.0,49.7435,49.7942,49.7096,49.7266,60976.0
2019-12-19 09:45:00,58.8,58.83,58.74,58.78,43715.0,49.7266,49.7519,49.6758,49.7096,43715.0
2019-12-19 09:50:00,58.76,58.94,58.75,58.89,21057.0,49.6927,49.845,49.6843,49.8027,21057.0
2019-12-19 09:55:00,58.89,58.97,58.86,58.93,164046.0,49.8027,49.8703,49.7773,49.8365,164046.0
2019-12-19 10:00:00,58.94,58.95,58.8,58.8,52259.0,49.845,49.8534,49.7266,49.7266,52259.0
2019-12-19 10:05:00,58.8,58.88,58.79,58.86,47819.0,49.7266,49.7942,49.7181,49.7773,47819.0
2019-12-19 10:10:00,58.85,58.92,58.85,58.9,29140.0,49.7688,49.828,49.7688,49.8111,29140.0
2019-12-19 10:15:00,58.9,58.97,58.89,58.91,36740.0,49.8111,49.8703,49.8027,49.8196,36740.0
2019-12-19 10:20:00,58.91,58.91,58.86,58.88,58804.0,49.8196,49.8196,49.7773,49.7942,58804.0
2019-12-19 10:25:00,58.88,58.9,58.84,58.9,162975.0,49.7942,49.8111,49.7604,49.8111,162975.0
2019-12-19 10:30:00,58.91,58.91,58.86,58.87,32851.0,49.8196,49.8196,49.7773,49.7858,32851.0
2019-12-19 10:35:00,58.86,58.91,58.84,58.89,26527.0,49.7773,49.8196,49.7604,49.8027,26527.0
2019-12-19 10:40:00,58.88,58.92,58.87,58.9,28925.0,49.7942,49.828,49.7858,49.8111,28925.0
2019-12-19 10:45:00,58.9,58.95,58.9,58.91,35248.0,49.8111,49.8534,49.8111,49.8196,35248.0
2019-12-19 10:50:00,58.91,58.99,58.91,58.98,10861.0,49.8196,49.8872,49.8196,49.8788,10861.0
2019-12-19 10:55:00,58.98,58.99,58.95,58.95,17777.0,49.8788,49.8872,49.8534,49.8534,17777.0
2019-12-19 11:00:00,58.95,58.97,58.9,58.93,23636.0,49.8534,49.8703,49.8111,49.8365,23636.0
2019-12-19 11:05:00,58.92,58.94,58.86,58.86,16345.0,49.828,49.845,49.7773,49.7773,16345.0
2019-12-19 11:10:00,58.86,58.89,58.84,58.88,65669.0,49.7773,49.8027,49.7604,49.7942,65669.0
2019-12-19 11:15:00,58.88,58.95,58.87,58.94,57302.0,49.7942,49.8534,49.7858,49.845,57302.0
2019-12-19 11:20:00,58.93,59.0,58.93,58.97,35019.0,49.8365,49.8957,49.8365,49.8703,35019.0
2019-12-19 11:25:00,58.97,58.97,58.9,58.93,137709.0,49.8703,49.8703,49.8111,49.8365,137709.0
2019-12-19 11:30:00,58.93,58.98,58.92,58.96,31098.0,49.8365,49.8788,49.828,49.8619,31098.0
2019-12-19 11:35:00,58.96,58.97,58.94,58.95,29138.0,49.8619,49.8703,49.845,49.8534,29138.0
2019-12-19 11:40:00,58.96,58.96,58.89,58.9,18172.0,49.8619,49.8619,49.8027,49.8111,18172.0
2019-12-19 11:45:00,58.9,58.93,58.89,58.9,12803.0,49.8111,49.8365,49.8027,49.8111,12803.0
2019-12-19 11:50:00,58.9,58.9,58.83,58.87,28174.0,49.8111,49.8111,49.7519,49.7858,28174.0
2019-12-19 11:55:00,58.87,58.89,58.83,58.83,17430.0,49.7858,49.8027,49.7519,49.7519,17430.0
2019-12-19 12:00:00,58.84,58.85,58.82,58.84,27600.0,49.7604,49.7688,49.7435,49.7604,27600.0
2019-12-19 12:05:00,58.84,58.85,58.81,58.82,21400.0,49.7604,49.7688,49.735,49.7435,21400.0
2019-12-19 12:10:00,58.81,58.85,58.8,58.84,46472.0,49.735,49.7688,49.7266,49.7604,46472.0
2019-12-19 12:15:00,58.84,58.86,58.82,58.85,15168.0,49.7604,49.7773,49.7435,49.7688,15168.0
2019-12-19 12:20:00,58.85,58.88,58.85,58.87,24348.0,49.7688,49.7942,49.7688,49.7858,24348.0
2019-12-19 12:25:00,58.86,58.89,58.86,58.88,12078.0,49.7773,49.8027,49.7773,49.7942,12078.0
2019-12-19 12:30:00,58.88,58.9,58.85,58.86,12245.0,49.7942,49.8111,49.7688,49.7773,12245.0
2019-12-19 12:35:00,58.87,58.9,58.86,58.88,9253.0,49.7858,49.8111,49.7773,49.7942,9253.0
2019-12-19 12:40:00,58.88,58.88,58.84,58.86,20447.0,49.7942,49.7942,49.7604,49.7773,20447.0
2019-12-19 12:45:00,58.86,58.87,58.84,58.85,13504.0,49.7773,49.7858,49.7604,49.7688,13504.0
2019-12-19 12:50:00,58.85,58.86,58.85,58.85,13482.0,49.7688,49.7773,49.7688,49.7688,13482.0
2019-12-19 12:55:00,58.84,58.84,58.8,58.83,10219.0,49.7604,49.7604,49.7266,49.7519,10219.0
2019-12-19 13:00:00,58.83,58.83,58.76,58.76,32971.0,49.7519,49.7519,49.6927,49.6927,32971.0
2019-12-19 13:05:00,58.76,58.85,58.76,58.84,10952.0,49.6927,49.7688,49.6927,49.7604,10952.0
2019-12-19 13:10:00,58.84,58.85,58.83,58.83,13799.0,49.7604,49.7688,49.7519,49.7519,13799.0
2019-12-19 13:15:00,58.83,58.87,58.82,58.83,33485.0,49.7519,49.7858,49.7435,49.7519,33485.0
2019-12-19 13:20:00,58.83,58.85,58.81,58.83,36074.0,49.7519,49.7688,49.735,49.7519,36074.0
2019-12-19 13:25:00,58.84,58.85,58.82,58.84,13900.0,49.7604,49.7688,49.7435,49.7604,13900.0
2019-12-19 13:30:00,58.84,58.87,58.83,58.86,18218.0,49.7604,49.7858,49.7519,49.7773,18218.0
2019-12-19 13:35:00,58.86,58.87,58.83,58.83,20687.0,49.7773,49.7858,49.7519,49.7519,20687.0
2019-12-19 13:40:00,58.83,58.84,58.8,58.82,19029.0,49.7519,49.7604,49.7266,49.7435,19029.0
2019-12-19 13:45:00,58.83,58.89,58.83,58.88,41730.0,49.7519,49.8027,49.7519,49.7942,41730.0
2019-12-19 13:50:00,58.88,58.9,58.88,58.88,14235.0,49.7942,49.8111,49.7942,49.7942,14235.0
2019-12-19 13:55:00,58.88,58.9,58.86,58.9,25966.0,49.7942,49.8111,49.7773,49.8111,25966.0
2019-12-19 14:00:00,58.9,58.9,58.87,58.89,26076.0,49.8111,49.8111,49.7858,49.8027,26076.0
2019-12-19 14:05:00,58.9,58.91,58.87,58.91,42193.0,49.8111,49.8196,49.7858,49.8196,42193.0
2019-12-19 14:10:00,58.91,58.94,58.89,58.92,84692.0,49.8196,49.845,49.8027,49.828,84692.0
2019-12-19 14:15:00,58.93,58.93,58.91,58.92,49257.0,49.8365,49.8365,49.8196,49.828,49257.0
2019-12-19 14:20:00,58.93,58.93,58.9,58.9,12011.0,49.8365,49.8365,49.8111,49.8111,12011.0
2019-12-19 14:25:00,58.9,58.92,58.88,58.91,18148.0,49.8111,49.828,49.7942,49.8196,18148.0
2019-12-19 14:30:00,58.92,58.93,58.9,58.91,16818.0,49.828,49.8365,49.8111,49.8196,16818.0
2019-12-19 14:35:00,58.9,58.91,58.85,58.87,13751.0,49.8111,49.8196,49.7688,49.7858,13751.0
2019-12-19 14:40:00,58.86,58.87,58.83,58.84,39601.0,49.7773,49.7858,49.7519,49.7604,39601.0
2019-12-19 14:45:00,58.84,58.87,58.84,58.86,25539.0,49.7604,49.7858,49.7604,49.7773,25539.0
2019-12-19 14:50:00,58.86,58.86,58.8,58.81,20724.0,49.7773,49.7773,49.7266,49.735,20724.0
2019-12-19 14:55:00,58.82,58.83,58.8,58.8,28650.0,49.7435,49.7519,49.7266,49.7266,28650.0
2019-12-19 15:00:00,58.81,58.85,58.81,58.85,40163.0,49.735,49.7688,49.735,49.7688,40163.0
2019-12-19 15:05:00,58.85,58.86,58.82,58.83,81268.0,49.7688,49.7773,49.7435,49.7519,81268.0
2019-12-19 15:10:00,58.83,58.85,58.82,58.83,18096.0,49.7519,49.7688,49.7435,49.7519,18096.0
2019-12-19 15:15:00,58.82,58.83,58.8,58.81,28801.0,49.7435,49.7519,49.7266,49.735,28801.0
2019-12-19 15:20:00,58.8,58.83,58.78,58.8,21375.0,49.7266,49.7519,49.7096,49.7266,21375.0
2019-12-19 15:25:00,58.8,58.8,58.76,58.77,115477.0,49.7266,49.7266,49.6927,49.7012,115477.0
2019-12-19 15:30:00,58.77,58.86,58.76,58.84,173388.0,49.7012,49.7773,49.6927,49.7604,173388.0
2019-12-19 15:35:00,58.83,58.84,58.78,58.79,127308.0,49.7519,49.7604,49.7096,49.7181,127308.0
2019-12-19 15:40:00,58.79,58.83,58.78,58.82,99513.0,49.7181,49.7519,49.7096,49.7435,99513.0
2019-12-19 15:45:00,58.83,58.83,58.79,58.8,88538.0,49.7519,49.7519,49.7181,49.7266,88538.0
2019-12-19 15:50:00,58.8,58.8,58.76,58.79,170773.0,49.7266,49.7266,49.6927,49.7181,170773.0
2019-12-19 15:55:00,58.8,58.86,58.78,58.86,290340.0,49.7266,49.7773,49.7096,49.7773,290340.0
2019-12-20 09:30:00,58.83,58.83,58.53,58.65,324737.0,50.0619,50.0619,49.8066,49.9087,324737.0
2019-12-20 09:35:00,58.65,58.65,58.49,58.55,82258.0,49.9087,49.9087,49.7725,49.8236,82258.0
2019-12-20 09:40:00,58.56,58.72,58.53,58.71,187042.0,49.8321,49.9683,49.8066,49.9598,187042.0
2019-12-20 09:45:00,58.7,58.73,58.5,58.63,95560.0,49.9512,49.9768,49.7811,49.8917,95560.0
2019-12-20 09:50:00,58.63,58.68,58.6,58.64,71176.0,49.8917,49.9342,49.8661,49.9002,71176.0
2019-12-20 09:55:00,58.63,58.74,58.63,58.73,82449.0,49.8917,49.9853,49.8917,49.9768,82449.0
2019-12-20 10:00:00,58.69,58.74,58.62,58.69,38060.0,49.9427,49.9853,49.8832,49.9427,38060.0
2019-12-20 10:05:00,58.69,58.74,58.69,58.71,43333.0,49.9427,49.9853,49.9427,49.9598,43333.0
2019-12-20 10:10:00,58.71,58.71,58.63,58.65,98910.0,49.9598,49.9598,49.8917,49.9087,98910.0
2019-12-20 10:15:00,58.66,58.79,58.66,58.76,189367.0,49.9172,50.0278,49.9172,50.0023,189367.0
2019-12-20 10:20:00,58.75,58.75,58.6,58.65,37426.0,49.9938,49.9938,49.8661,49.9087,37426.0
2019-12-20 10:25:00,58.65,58.69,58.64,58.65,41394.0,49.9087,49.9427,49.9002,49.9087,41394.0
2019-12-20 10:30:00,58.65,58.75,58.64,58.74,61832.0,49.9087,49.9938,49.9002,49.9853,61832.0
2019-12-20 10:35:00,58.73,58.74,58.68,58.73,19091.0,49.9768,49.9853,49.9342,49.9768,19091.0
2019-12-20 10:40:00,58.72,58.78,58.7,58.76,38900.0,49.9683,50.0193,49.9512,50.0023,38900.0
2019-12-20 10:45:00,58.75,58.87,58.75,58.87,26685.0,49.9938,50.0959,49.9938,50.0959,26685.0
2019-12-20 10:50:00,58.88,58.92,58.88,58.91,42848.0,50.1044,50.1385,50.1044,50.1299,42848.0
2019-12-20 10:55:00,58.9,58.92,58.87,58.91,48813.0,50.1214,50.1385,50.0959,50.1299,48813.0
2019-12-20 11:00:00,58.91,58.95,58.91,58.95,53090.0,50.1299,50.164,50.1299,50.164,53090.0
2019-12-20 11:05:00,58.95,58.96,58.9,58.92,54278.0,50.164,50.1725,50.1214,50.1385,54278.0
2019-12-20 11:10:00,58.92,58.92,58.87,58.91,75308.0,50.1385,50.1385,50.0959,50.1299,75308.0
2019-12-20 11:15:00,58.9,58.9,58.86,58.87,21379.0,50.1214,50.1214,50.0874,50.0959,21379.0
2019-12-20 11:20:00,58.88,58.92,58.86,58.87,33375.0,50.1044,50.1385,50.0874,50.0959,33375.0
2019-12-20 11:25:00,58.87,58.92,58.86,58.88,27464.0,50.0959,50.1385,50.0874,50.1044,27464.0
2019-12-20 11:30:00,58.88,58.93,58.88,58.9,28221.0,50.1044,50.147,50.1044,50.1214,28221.0
2019-12-20 11:35:00,58.9,58.9,58.83,58.84,20890.0,50.1214,50.1214,50.0619,50.0704,20890.0
2019-12-20 11:40:00,58.83,58.85,58.8,58.83,17539.0,50.0619,50.0789,50.0363,50.0619,17539.0
2019-12-20 11:45:00,58.84,58.85,58.81,58.82,21839.0,50.0704,50.0789,50.0448,50.0534,21839.0
2019-12-20 11:50:00,58.83,58.87,58.82,58.85,9425.0,50.0619,50.0959,50.0534,50.0789,9425.0
2019-12-20 11:55:00,58.85,58.85,58.76,58.78,23115.0,50.0789,50.0789,50.0023,50.0193,23115.0
2019-12-20 12:00:00,58.78,58.8,58.74,58.8,19659.0,50.0193,50.0363,49.9853,50.0363,19659.0
2019-12-20 12:05:00,58.8,58.8,58.75,58.77,15502.0,50.0363,50.0363,49.9938,50.0108,15502.0
2019-12-20 12:10:00,58.76,58.81,58.74,58.78,32416.0,50.0023,50.0448,49.9853,50.0193,32416.0
2019-12-20 12:15:00,58.79,58.8,58.76,58.76,20417.0,50.0278,50.0363,50.0023,50.0023,20417.0
2019-12-20 12:20:00,58.75,58.76,58.71,58.72,30320.0,49.9938,50.0023,49.9598,49.9683,30320.0
2019-12-20 12:25:00,58.72,58.76,58.72,58.74,24525.0,49.9683,50.0023,49.9683,49.9853,24525.0
2019-12-20 12:30:00,58.74,58.77,58.72,58.74,19176.0,49.9853,50.0108,49.9683,49.9853,19176.0
2019-12-20 12:35:00,58.74,58.77,58.73,58.73,16549.0,49.9853,50.0108,49.9768,49.9768,16549.0
2019-12-20 12:40:00,58.73,58.74,58.69,58.72,58067.0,49.9768,49.9853,49.9427,49.9683,58067.0
2019-12-20 12:45:00,58.72,58.73,58.66,58.67,75268.0,49.9683,49.9768,49.9172,49.9257,75268.0
2019-12-20 12:50:00,58.68,58.71,58.68,58.7,12668.0,49.9342,49.9598,49.9342,49.9512,12668.0
2019-12-20 12:55:00,58.7,58.72,58.68,58.7,14076.0,49.9512,49.9683,49.9342,49.9512,14076.0
2019-12-20 13:00:00,58.7,58.73,58.69,58.69,8435.0,49.9512,49.9768,49.9427,49.9427,8435.0
2019-12-20 13:05:00,58.69,58.69,58.66,58.69,19040.0,49.9427,49.9427,49.9172,49.9427,19040.0
2019-12-20 13:10:00,58.69,58.7,58.66,58.67,19048.0,49.9427,49.9512,49.9172,49.9257,19048.0
2019-12-20 13:15:00,58.67,58.67,58.64,58.65,27729.0,49.9257,49.9257,49.9002,49.9087,27729.0
2019-12-20 13:20:00,58.66,58.7,58.65,58.67,69432.0,49.9172,49.9512,49.9087,49.9257,69432.0
2019-12-20 13:25:00,58.67,58.69,58.62,58.65,28233.0,49.9257,49.9427,49.8832,49.9087,28233.0
2019-12-20 13:30:00,58.65,58.65,58.6,58.61,56946.0,49.9087,49.9087,49.8661,49.8747,56946.0
2019-12-20 13:35:00,58.61,58.69,58.6,58.68,39426.0,49.8747,49.9427,49.8661,49.9342,39426.0
2019-12-20 13:40:00,58.67,58.69,58.65,58.66,27592.0,49.9257,49.9427,49.9087,49.9172,27592.0
2019-12-20 13:45:00,58.65,58.66,58.62,58.62,18669.0,49.9087,49.9172,49.8832,49.8832,18669.0
2019-12-20 13:50:00,58.62,58.62,58.56,58.57,111139.0,49.8832,49.8832,49.8321,49.8406,111139.0
2019-12-20 13:55:00,58.57,58.61,58.56,58.58,107895.0,49.8406,49.8747,49.8321,49.8491,107895.0
2019-12-20 14:00:00,58.58,58.58,58.54,58.55,89166.0,49.8491,49.8491,49.8151,49.8236,89166.0
2019-12-20 14:05:00,58.56,58.57,58.53,58.53,91939.0,49.8321,49.8406,49.8066,49.8066,91939.0
2019-12-20 14:10:00,58.54,58.56,58.54,58.56,18671.0,49.8151,49.8321,49.8151,49.8321,18671.0
2019-12-20 14:15:00,58.56,58.57,58.55,58.57,11539.0,49.8321,49.8406,49.8236,49.8406,11539.0
2019-12-20 14:20:00,58.56,58.61,58.56,58.6,27869.0,49.8321,49.8747,49.8321,49.8661,27869.0
2019-12-20 14:25:00,58.59,58.6,58.58,58.59,27168.0,49.8576,49.8661,49.8491,49.8576,27168.0
2019-12-20 14:30:00,58.6,58.6,58.58,58.6,14730.0,49.8661,49.8661,49.8491,49.8661,14730.0
2019-12-20 14:35:00,58.6,58.6,58.56,58.58,56187.0,49.8661,49.8661,49.8321,49.8491,56187.0
2019-12-20 14:40:00,58.58,58.58,58.55,58.55,26541.0,49.8491,49.8491,49.8236,49.8236,26541.0
2019-12-20 14:45:00,58.55,58.58,58.52,58.54,73859.0,49.8236,49.8491,49.7981,49.8151,73859.0
2019-12-20 14:50:00,58.54,58.62,58.53,58.62,236796.0,49.8151,49.8832,49.8066,49.8832,236796.0
2019-12-20 14:55:00,58.62,58.63,58.6,58.61,26708.0,49.8832,49.8917,49.8661,49.8747,26708.0
2019-12-20 15:00:00,58.61,58.61,58.58,58.59,62964.0,49.8747,49.8747,49.8491,49.8576,62964.0
2019-12-20 15:05:00,58.59,58.6,58.58,58.59,131656.0,49.8576,49.8661,49.8491,49.8576,131656.0
2019-12-20 15:10:00,58.59,58.6,58.58,58.59,71987.0,49.8576,49.8661,49.8491,49.8576,71987.0
2019-12-20 15:15:00,58.59,58.59,58.58,58.59,84095.0,49.8576,49.8576,49.8491,49.8576,84095.0
2019-12-20 15:20:00,58.59,58.6,58.55,58.57,193224.0,49.8576,49.8661,49.8236,49.8406,193224.0
2019-12-20 15:25:00,58.56,58.59,58.55,58.55,109711.0,49.8321,49.8576,49.8236,49.8236,109711.0
2019-12-20 15:30:00,58.55,58.59,58.55,58.56,113183.0,49.8236,49.8576,49.8236,49.8321,113183.0
2019-12-20 15:35:00,58.57,58.58,58.52,58.54,301571.0,49.8406,49.8491,49.7981,49.8151,301571.0
2019-12-20 15:40:00,58.54,58.54,58.47,58.47,243884.0,49.8151,49.8151,49.7555,49.7555,243884.0
2019-12-20 15:45:00,58.47,58.49,58.44,58.48,190132.0,49.7555,49.7725,49.73,49.764,190132.0
2019-12-20 15:50:00,58.48,58.6,58.48,58.6,202390.0,49.764,49.8661,49.764,49.8661,202390.0
2019-12-20 15:55:00,58.6,58.69,58.56,58.57,527390.0,49.8661,49.9427,49.8321,49.8406,527390.0
2019-12-23 09:30:00,58.63,58.8,58.43,58.45,47499.0,49.8917,50.0363,49.7215,49.7385,47499.0
2019-12-23 09:35:00,58.44,58.44,58.3,58.35,48067.0,49.73,49.73,49.6109,49.6534,48067.0
2019-12-23 09:40:00,58.34,58.47,58.3,58.33,136305.0,49.6449,49.7555,49.6109,49.6364,136305.0
2019-12-23 09:45:00,58.33,58.41,58.25,58.29,103220.0,49.6364,49.7045,49.5683,49.6023,103220.0
2019-12-23 09:50:00,58.3,58.39,58.29,58.37,33042.0,49.6109,49.6874,49.6023,49.6704,33042.0
2019-12-23 09:55:00,58.37,58.45,58.35,58.44,58341.0,49.6704,49.7385,49.6534,49.73,58341.0
2019-12-23 10:00:00,58.43,58.51,58.42,58.51,37360.0,49.7215,49.7896,49.713,49.7896,37360.0
2019-12-23 10:05:00,58.51,58.52,58.42,58.48,56101.0,49.7896,49.7981,49.713,49.764,56101.0
2019-12-23 10:10:00,58.48,58.57,58.45,58.55,43934.0,49.764,49.8406,49.7385,49.8236,43934.0
2019-12-23 10:15:00,58.55,58.56,58.46,58.55,37950.0,49.8236,49.8321,49.747,49.8236,37950.0
2019-12-23 10:20:00,58.55,58.56,58.46,58.53,37051.0,49.8236,49.8321,49.747,49.8066,37051.0
2019-12-23 10:25:00,58.52,58.52,58.46,58.5,36276.0,49.7981,49.7981,49.747,49.7811,36276.0
2019-12-23 10:30:00,58.5,58.5,58.38,58.41,25772.0,49.7811,49.7811,49.6789,49.7045,25772.0
2019-12-23 10:35:00,58.41,58.43,58.34,58.43,48774.0,49.7045,49.7215,49.6449,49.7215,48774.0
2019-12-23 10:40:00,58.42,58.48,58.4,58.47,11480.0,49.713,49.764,49.696,49.7555,11480.0
2019-12-23 10:45:00,58.48,58.48,58.4,58.45,19628.0,49.764,49.764,49.696,49.7385,19628.0
2019-12-23 10:50:00,58.45,58.48,58.39,58.4,24030.0,49.7385,49.764,49.6874,49.696,24030.0
2019-12-23 10:55:00,58.4,58.41,58.34,58.39,35876.0,49.696,49.7045,49.6449,49.6874,35876.0
2019-12-23 11:00:00,58.4,58.42,58.38,58.4,28392.0,49.696,49.713,49.6789,49.696,28392.0
2019-12-23 11:05:00,58.39,58.4,58.36,58.38,35681.0,49.6874,49.696,49.6619,49.6789,35681.0
2019-12-23 11:10:00,58.38,58.44,58.37,58.44,52265.0,49.6789,49.73,49.6704,49.73,52265.0
2019-12-23 11:15:00,58.44,58.45,58.4,58.41,24896.0,49.73,49.7385,49.696,49.7045,24896.0
2019-12-23 11:20:00,58.42,58.44,58.39,58.4,25338.0,49.713,49.73,49.6874,49.696,25338.0
2019-12-23 11:25:00,58.4,58.43,58.38,58.39,28614.0,49.696,49.7215,49.6789,49.6874,28614.0
2019-12-23 11:30:00,58.39,58.39,58.29,58.33,133619.0,49.6874,49.6874,49.6023,49.6364,133619.0
2019-12-23 11:35:00,58.33,58.36,58.3,58.3,22797.0,49.6364,49.6619,49.6109,49.6109,22797.0
2019-12-23 11:40:00,58.3,58.32,58.28,58.3,20041.0,49.6109,49.6279,49.5938,49.6109,20041.0
2019-12-23 11:45:00,58.3,58.32,58.27,58.3,29988.0,49.6109,49.6279,49.5853,49.6109,29988.0
2019-12-23 11:50:00,58.3,58.3,58.25,58.28,17121.0,49.6109,49.6109,49.5683,49.5938,17121.0
2019-12-23 11:55:00,58.28,58.3,58.26,58.26,18672.0,49.5938,49.6109,49.5768,49.5768,18672.0
2019-12-23 12:00:00,58.26,58.3,58.25,58.29,10847.0,49.5768,49.6109,49.5683,49.6023,10847.0
2019-12-23 12:05:00,58.29,58.3,58.27,58.27,13210.0,49.6023,49.6109,49.5853,49.5853,13210.0
2019-12-23 12:10:00,58.28,58.28,58.23,58.24,30307.0,49.5938,49.5938,49.5513,49.5598,30307.0
2019-12-23 12:15:00,58.24,58.25,58.21,58.23,32903.0,49.5598,49.5683,49.5343,49.5513,32903.0
2019-12-23 12:20:00,58.22,58.22,58.2,58.22,14576.0,49.5428,49.5428,49.5258,49.5428,14576.0
2019-12-23 12:25:00,58.22,58.22,58.19,58.22,28579.0,49.5428,49.5428,49.5173,49.5428,28579.0
2019-12-23 12:30:00,58.23,58.23,58.17,58.19,21365.0,49.5513,49.5513,49.5002,49.5173,21365.0
2019-12-23 12:35:00,58.19,58.21,58.17,58.19,7717.0,49.5173,49.5343,49.5002,49.5173,7717.0
2019-12-23 12:40:00,58.18,58.21,58.16,58.16,21854.0,49.5087,49.5343,49.4917,49.4917,21854.0
2019-12-23 12:45:00,58.16,58.19,58.16,58.18,19281.0,49.4917,49.5173,49.4917,49.5087,19281.0
2019-12-23 12:50:00,58.19,58.19,58.16,58.18,37966.0,49.5173,49.5173,49.4917,49.5087,37966.0
2019-12-23 12:55:00,58.18,58.26,58.18,58.26,62577.0,49.5087,49.5768,49.5087,49.5768,62577.0
2019-12-23 13:00:00,58.26,58.32,58.24,58.3,40683.0,49.5768,49.6279,49.5598,49.6109,40683.0
2019-12-23 13:05:00,58.3,58.32,58.29,58.3,20503.0,49.6109,49.6279,49.6023,49.6109,20503.0
2019-12-23 13:10:00,58.3,58.33,58.3,58.32,33535.0,49.6109,49.6364,49.6109,49.6279,33535.0
2019-12-23 13:15:00,58.32,58.33,58.3,58.31,25868.0,49.6279,49.6364,49.6109,49.6194,25868.0
2019-12-23 13:20:00,58.31,58.32,58.3,58.32,25429.0,49.6194,49.6279,49.6109,49.6279,25429.0
2019-12-23 13:25:00,58.32,58.38,58.32,58.36,28603.0,49.6279,49.6789,49.6279,49.6619,28603.0
2019-12-23 13:30:00,58.36,58.37,58.34,58.36,22366.0,49.6619,49.6704,49.6449,49.6619,22366.0
2019-12-23 13:35:00,58.37,58.37,58.34,58.35,5324.0,49.6704,49.6704,49.6449,49.6534,5324.0
2019-12-23 13:40:00,58.35,58.35,58.32,58.33,6014.0,49.6534,49.6534,49.6279,49.6364,6014.0
2019-12-23 13:45:00,58.33,58.38,58.33,58.33,9579.0,49.6364,49.6789,49.6364,49.6364,9579.0
2019-12-23 13:50:00,58.33,58.33,58.31,58.33,9111.0,49.6364,49.6364,49.6194,49.6364,9111.0
2019-12-23 13:55:00,58.34,58.34,58.31,58.34,13157.0,49.6449,49.6449,49.6194,49.6449,13157.0
2019-12-23 14:00:00,58.34,58.38,58.34,58.36,10647.0,49.6449,49.6789,49.6449,49.6619,10647.0
2019-12-23 14:05:00,58.36,58.4,58.35,58.39,9734.0,49.6619,49.696,49.6534,49.6874,9734.0
2019-12-23 14:10:00,58.4,58.41,58.38,58.41,7577.0,49.696,49.7045,49.6789,49.7045,7577.0
2019-12-23 14:15:00,58.41,58.42,58.39,58.4,12793.0,49.7045,49.713,49.6874,49.696,12793.0
2019-12-23 14:20:00,58.4,58.41,58.37,58.38,34471.0,49.696,49.7045,49.6704,49.6789,34471.0
2019-12-23 14:25:00,58.38,58.42,58.37,58.37,16731.0,49.6789,49.713,49.6704,49.6704,16731.0
2019-12-23 14:30:00,58.36,58.42,58.36,58.38,9059.0,49.6619,49.713,49.6619,49.6789,9059.0
2019-12-23 14:35:00,58.38,58.38,58.35,58.36,28324.0,49.6789,49.6789,49.6534,49.6619,28324.0
2019-12-23 14:40:00,58.37,58.38,58.33,58.35,9711.0,49.6704,49.6789,49.6364,49.6534,9711.0
2019-12-23 14:45:00,58.35,58.35,58.33,58.33,6590.0,49.6534,49.6534,49.6364,49.6364,6590.0
2019-12-23 14:50:00,58.33,58.35,58.32,58.34,8729.0,49.6364,49.6534,49.6279,49.6449,8729.0
2019-12-23 14:55:00,58.34,58.36,58.34,58.34,5186.0,49.6449,49.6619,49.6449,49.6449,5186.0
2019-12-23 15:00:00,58.35,58.35,58.31,58.33,12971.0,49.6534,49.6534,49.6194,49.6364,12971.0
2019-12-23 15:05:00,58.33,58.33,58.3,58.3,5409.0,49.6364,49.6364,49.6109,49.6109,5409.0
2019-12-23 15:10:00,58.3,58.31,58.29,58.29,25577.0,49.6109,49.6194,49.6023,49.6023,25577.0
2019-12-23 15:15:00,58.3,58.31,58.27,58.31,21929.0,49.6109,49.6194,49.5853,49.6194,21929.0
2019-12-23 15:20:00,58.31,58.31,58.27,58.29,13574.0,49.6194,49.6194,49.5853,49.6023,13574.0
2019-12-23 15:25:00,58.3,58.35,58.3,58.33,20126.0,49.6109,49.6534,49.6109,49.6364,20126.0
2019-12-23 15:30:00,58.32,58.32,58.29,58.32,13763.0,49.6279,49.6279,49.6023,49.6279,13763.0
2019-12-23 15:35:00,58.31,58.32,58.3,58.3,7323.0,49.6194,49.6279,49.6109,49.6109,7323.0
2019-12-23 15:40:00,58.3,58.31,58.29,58.3,30615.0,49.6109,49.6194,49.6023,49.6109,30615.0
2019-12-23 15:45:00,58.3,58.31,58.28,58.29,30844.0,49.6109,49.6194,49.5938,49.6023,30844.0
2019-12-23 15:50:00,58.3,58.31,58.27,58.28,83767.0,49.6109,49.6194,49.5853,49.5938,83767.0
2019-12-23 15:55:00,58.28,58.29,58.24,58.28,144033.0,49.5938,49.6023,49.5598,49.5938,144033.0
2019-12-24 09:30:00,58.35,58.52,58.21,58.22,47984.0,49.6534,49.7981,49.5343,49.5428,47984.0
2019-12-24 09:35:00,58.22,58.33,58.2,58.27,27131.0,49.5428,49.6364,49.5258,49.5853,27131.0
2019-12-24 09:40:00,58.26,58.34,58.24,58.3,18179.0,49.5768,49.6449,49.5598,49.6109,18179.0
2019-12-24 09:45:00,58.31,58.38,58.31,58.37,10562.0,49.6194,49.6789,49.6194,49.6704,10562.0
2019-12-24 09:50:00,58.36,58.38,58.22,58.23,11450.0,49.6619,49.6789,49.5428,49.5513,11450.0
2019-12-24 09:55:00,58.24,58.33,58.22,58.32,8060.0,49.5598,49.6364,49.5428,49.6279,8060.0
2019-12-24 10:00:00,58.31,58.35,58.24,58.24,18992.0,49.6194,49.6534,49.5598,49.5598,18992.0
2019-12-24 10:05:00,58.24,58.26,58.19,58.24,16373.0,49.5598,49.5768,49.5173,49.5598,16373.0
2019-12-24 10:10:00,58.24,58.24,58.17,58.22,55519.0,49.5598,49.5598,49.5002,49.5428,55519.0
2019-12-24 10:15:00,58.22,58.24,58.16,58.21,25918.0,49.5428,49.5598,49.4917,49.5343,25918.0
2019-12-24 10:20:00,58.21,58.22,58.14,58.19,27790.0,49.5343,49.5428,49.4747,49.5173,27790.0
2019-12-24 10:25:00,58.19,58.22,58.16,58.17,21432.0,49.5173,49.5428,49.4917,49.5002,21432.0
2019-12-24 10:30:00,58.17,58.25,58.16,58.2,17439.0,49.5002,49.5683,49.4917,49.5258,17439.0
2019-12-24 10:35:00,58.21,58.25,58.19,58.24,29420.0,49.5343,49.5683,49.5173,49.5598,29420.0
2019-12-24 10:40:00,58.24,58.27,58.22,58.25,17772.0,49.5598,49.5853,49.5428,49.5683,17772.0
2019-12-24 10:45:00,58.25,58.29,58.24,58.27,32523.0,49.5683,49.6023,49.5598,49.5853,32523.0
2019-12-24 10:50:00,58.26,58.26,58.18,58.22,27978.0,49.5768,49.5768,49.5087,49.5428,27978.0
2019-12-24 10:55:00,58.23,58.26,58.22,58.24,33159.0,49.5513,49.5768,49.5428,49.5598,33159.0
2019-12-24 11:00:00,58.23,58.32,58.23,58.32,12165.0,49.5513,49.6279,49.5513,49.6279,12165.0
2019-12-24 11:05:00,58.32,58.32,58.27,58.28,14741.0,49.6279,49.6279,49.5853,49.5938,14741.0
2019-12-24 11:10:00,58.28,58.29,58.26,58.28,9930.0,49.5938,49.6023,49.5768,49.5938,9930.0
2019-12-24 11:15:00,58.28,58.28,58.26,58.27,10821.0,49.5938,49.5938,49.5768,49.5853,10821.0
2019-12-24 11:20:00,58.27,58.28,58.25,58.28,5850.0,49.5853,49.5938,49.5683,49.5938,5850.0
2019-12-24 11:25:00,58.28,58.29,58.26,58.28,7200.0,49.5938,49.6023,49.5768,49.5938,7200.0
2019-12-24 11:30:00,58.29,58.29,58.26,58.29,10185.0,49.6023,49.6023,49.5768,49.6023,10185.0
2019-12-24 11:35:00,58.28,58.3,58.27,58.29,8188.0,49.5938,49.6109,49.5853,49.6023,8188.0
2019-12-24 11:40:00,58.29,58.3,58.27,58.29,14171.0,49.6023,49.6109,49.5853,49.6023,14171.0
2019-12-24 11:45:00,58.29,58.31,58.27,58.31,9332.0,49.6023,49.6194,49.5853,49.6194,9332.0
2019-12-24 11:50:00,58.32,58.32,58.28,58.28,12291.0,49.6279,49.6279,49.5938,49.5938,12291.0
2019-12-24 11:55:00,58.3,58.35,58.28,58.34,6150.0,49.6109,49.6534,49.5938,49.6449,6150.0
2019-12-24 12:00:00,58.34,58.37,58.33,58.35,34259.0,49.6449,49.6704,49.6364,49.6534,34259.0
2019-12-24 12:05:00,58.35,58.35,58.34,58.34,38943.0,49.6534,49.6534,49.6449,49.6449,38943.0
2019-12-24 12:10:00,58.35,58.35,58.32,58.34,49163.0,49.6534,49.6534,49.6279,49.6449,49163.0
2019-12-24 12:15:00,58.33,58.33,58.31,58.33,61153.0,49.6364,49.6364,49.6194,49.6364,61153.0
2019-12-24 12:20:00,58.33,58.36,58.31,58.36,42580.0,49.6364,49.6619,49.6194,49.6619,42580.0
2019-12-24 12:25:00,58.35,58.38,58.35,58.38,31900.0,49.6534,49.6789,49.6534,49.6789,31900.0
2019-12-24 12:30:00,58.38,58.41,58.37,58.4,107710.0,49.6789,49.7045,49.6704,49.696,107710.0
2019-12-24 12:35:00,58.4,58.41,58.36,58.36,66567.0,49.696,49.7045,49.6619,49.6619,66567.0
2019-12-24 12:40:00,58.36,58.39,58.35,58.38,33502.0,49.6619,49.6874,49.6534,49.6789,33502.0
2019-12-24 12:45:00,58.37,58.38,58.36,58.38,54556.0,49.6704,49.6789,49.6619,49.6789,54556.0
2019-12-24 12:50:00,58.37,58.41,58.37,58.41,68852.0,49.6704,49.7045,49.6704,49.7045,68852.0
2019-12-24 12:55:00,58.41,58.44,58.39,58.39,188433.0,49.7045,49.73,49.6874,49.6874,188433.0
2019-12-26 09:30:00,58.49,58.49,58.37,58.41,19204.0,49.7725,49.7725,49.6704,49.7045,19204.0
2019-12-26 09:35:00,58.38,58.4,58.33,58.4,15341.0,49.6789,49.696,49.6364,49.696,15341.0
2019-12-26 09:40:00,58.41,58.43,58.3,58.32,16385.0,49.7045,49.7215,49.6109,49.6279,16385.0
2019-12-26 09:45:00,58.33,58.42,58.27,58.41,8209.0,49.6364,49.713,49.5853,49.7045,8209.0
2019-12-26 09:50:00,58.42,58.42,58.35,58.38,12299.0,49.713,49.713,49.6534,49.6789,12299.0
2019-12-26 09:55:00,58.38,58.42,58.34,58.37,14585.0,49.6789,49.713,49.6449,49.6704,14585.0
2019-12-26 10:00:00,58.36,58.4,58.34,58.35,10648.0,49.6619,49.696,49.6449,49.6534,10648.0
2019-12-26 10:05:00,58.35,58.38,58.32,58.36,6400.0,49.6534,49.6789,49.6279,49.6619,6400.0
2019-12-26 10:10:00,58.38,58.4,58.34,58.38,14135.0,49.6789,49.696,49.6449,49.6789,14135.0
2019-12-26 10:15:00,58.39,58.43,58.38,58.42,17731.0,49.6874,49.7215,49.6789,49.713,17731.0
2019-12-26 10:20:00,58.43,58.46,58.41,58.46,10092.0,49.7215,49.747,49.7045,49.747,10092.0
2019-12-26 10:25:00,58.47,58.48,58.44,58.44,10530.0,49.7555,49.764,49.73,49.73,10530.0
2019-12-26 10:30:00,58.44,58.5,58.44,58.48,24463.0,49.73,49.7811,49.73,49.764,24463.0
2019-12-26 10:35:00,58.48,58.51,58.44,58.49,25693.0,49.764,49.7896,49.73,49.7725,25693.0
2019-12-26 10:40:00,58.48,58.49,58.44,58.44,13145.0,49.764,49.7725,49.73,49.73,13145.0
2019-12-26 10:45:00,58.44,58.49,58.44,58.48,3890.0,49.73,49.7725,49.73,49.764,3890.0
2019-12-26 10:50:00,58.49,58.5,58.47,58.49,5100.0,49.7725,49.7811,49.7555,49.7725,5100.0
2019-12-26 10:55:00,58.49,58.52,58.49,58.52,8197.0,49.7725,49.7981,49.7725,49.7981,8197.0
2019-12-26 11:00:00,58.53,58.6,58.52,58.55,21077.0,49.8066,49.8661,49.7981,49.8236,21077.0
2019-12-26 11:05:00,58.55,58.57,58.52,58.57,15892.0,49.8236,49.8406,49.7981,49.8406,15892.0
2019-12-26 11:10:00,58.58,58.6,58.55,58.57,8523.0,49.8491,49.8661,49.8236,49.8406,8523.0
2019-12-26 11:15:00,58.58,58.61,58.58,58.6,21163.0,49.8491,49.8747,49.8491,49.8661,21163.0
2019-12-26 11:20:00,58.62,58.62,58.59,58.61,26133.0,49.8832,49.8832,49.8576,49.8747,26133.0
2019-12-26 11:25:00,58.6,58.61,58.56,58.61,11681.0,49.8661,49.8747,49.8321,49.8747,11681.0
2019-12-26 11:30:00,58.62,58.63,58.58,58.58,32848.0,49.8832,49.8917,49.8491,49.8491,32848.0
2019-12-26 11:35:00,58.57,58.57,58.54,58.55,14216.0,49.8406,49.8406,49.8151,49.8236,14216.0
2019-12-26 11:40:00,58.55,58.57,58.5,58.53,16508.0,49.8236,49.8406,49.7811,49.8066,16508.0
2019-12-26 11:45:00,58.53,58.55,58.52,58.55,4935.0,49.8066,49.8236,49.7981,49.8236,4935.0
2019-12-26 11:50:00,58.54,58.55,58.51,58.53,10968.0,49.8151,49.8236,49.7896,49.8066,10968.0
2019-12-26 11:55:00,58.52,58.53,58.48,58.5,17155.0,49.7981,49.8066,49.764,49.7811,17155.0
2019-12-26 12:00:00,58.5,58.52,58.47,58.48,12865.0,49.7811,49.7981,49.7555,49.764,12865.0
2019-12-26 12:05:00,58.48,58.48,58.44,58.44,10679.0,49.764,49.764,49.73,49.73,10679.0
2019-12-26 12:10:00,58.44,58.45,58.38,58.42,18214.0,49.73,49.7385,49.6789,49.713,18214.0
2019-12-26 12:15:00,58.43,58.43,58.38,58.42,7672.0,49.7215,49.7215,49.6789,49.713,7672.0
2019-12-26 12:20:00,58.43,58.46,58.43,58.44,7850.0,49.7215,49.747,49.7215,49.73,7850.0
2019-12-26 12:25:00,58.44,58.44,58.42,58.43,10551.0,49.73,49.73,49.713,49.7215,10551.0
2019-12-26 12:30:00,58.42,58.46,58.42,58.46,8453.0,49.713,49.747,49.713,49.747,8453.0
2019-12-26 12:35:00,58.46,58.47,58.45,58.45,10018.0,49.747,49.7555,49.7385,49.7385,10018.0
2019-12-26 12:40:00,58.44,58.45,58.42,58.43,5808.0,49.73,49.7385,49.713,49.7215,5808.0
2019-12-26 12:45:00,58.43,58.45,58.42,58.43,7392.0,49.7215,49.7385,49.713,49.7215,7392.0
2019-12-26 12:50:00,58.43,58.46,58.41,58.43,34186.0,49.7215,49.747,49.7045,49.7215,34186.0
2019-12-26 12:55:00,58.43,58.43,58.38,58.39,16607.0,49.7215,49.7215,49.6789,49.6874,16607.0
2019-12-26 13:00:00,58.38,58.4,58.38,58.39,8903.0,49.6789,49.696,49.6789,49.6874,8903.0
2019-12-26 13:05:00,58.39,58.4,58.38,58.4,10669.0,49.6874,49.696,49.6789,49.696,10669.0
2019-12-26 13:10:00,58.4,58.41,58.37,58.38,3514.0,49.696,49.7045,49.6704,49.6789,3514.0
2019-12-26 13:15:00,58.39,58.39,58.36,58.37,15941.0,49.6874,49.6874,49.6619,49.6704,15941.0
2019-12-26 13:20:00,58.37,58.37,58.34,58.35,13259.0,49.6704,49.6704,49.6449,49.6534,13259.0
2019-12-26 13:25:00,58.35,58.37,58.35,58.37,7262.0,49.6534,49.6704,49.6534,49.6704,7262.0
2019-12-26 13:30:00,58.37,58.4,58.37,58.39,6700.0,49.6704,49.696,49.6704,49.6874,6700.0
2019-12-26 13:35:00,58.39,58.44,58.37,58.43,8251.0,49.6874,49.73,49.6704,49.7215,8251.0
2019-12-26 13:40:00,58.43,58.44,58.41,58.43,9947.0,49.7215,49.73,49.7045,49.7215,9947.0
2019-12-26 13:45:00,58.43,58.43,58.41,58.42,8464.0,49.7215,49.7215,49.7045,49.713,8464.0
2019-12-26 13:50:00,58.42,58.42,58.4,58.41,3962.0,49.713,49.713,49.696,49.7045,3962.0
2019-12-26 13:55:00,58.4,58.4,58.39,58.4,6626.0,49.696,49.696,49.6874,49.696,6626.0
2019-12-26 14:00:00,58.39,58.43,58.39,58.43,12086.0,49.6874,49.7215,49.6874,49.7215,12086.0
2019-12-26 14:05:00,58.43,58.45,58.42,58.45,16977.0,49.7215,49.7385,49.713,49.7385,16977.0
2019-12-26 14:10:00,58.44,58.45,58.41,58.42,4294.0,49.73,49.7385,49.7045,49.713,4294.0
2019-12-26 14:15:00,58.43,58.43,58.4,58.41,8468.0,49.7215,49.7215,49.696,49.7045,8468.0
2019-12-26 14:20:00,58.41,58.42,58.4,58.42,13100.0,49.7045,49.713,49.696,49.713,13100.0
2019-12-26 14:25:00,58.42,58.46,58.41,58.44,30686.0,49.713,49.747,49.7045,49.73,30686.0
2019-12-26 14:30:00,58.44,58.44,58.42,58.44,40975.0,49.73,49.73,49.713,49.73,40975.0
2019-12-26 14:35:00,58.43,58.45,58.42,58.43,12404.0,49.7215,49.7385,49.713,49.7215,12404.0
2019-12-26 14:40:00,58.42,58.43,58.4,58.41,14393.0,49.713,49.7215,49.696,49.7045,14393.0
2019-12-26 14:45:00,58.41,58.44,58.41,58.42,7879.0,49.7045,49.73,49.7045,49.713,7879.0
2019-12-26 14:50:00,58.42,58.43,58.4,58.41,16157.0,49.713,49.7215,49.696,49.7045,16157.0
2019-12-26 14:55:00,58.4,58.4,58.36,58.37,11471.0,49.696,49.696,49.6619,49.6704,11471.0
2019-12-26 15:00:00,58.37,58.38,58.36,58.37,10830.0,49.6704,49.6789,49.6619,49.6704,10830.0
2019-12-26 15:05:00,58.38,58.39,58.36,58.37,22861.0,49.6789,49.6874,49.6619,49.6704,22861.0
2019-12-26 15:10:00,58.38,58.38,58.35,58.35,10631.0,49.6789,49.6789,49.6534,49.6534,10631.0
2019-12-26 15:15:00,58.36,58.36,58.34,58.35,5495.0,49.6619,49.6619,49.6449,49.6534,5495.0
2019-12-26 15:20:00,58.35,58.36,58.34,58.35,12160.0,49.6534,49.6619,49.6449,49.6534,12160.0
2019-12-26 15:25:00,58.34,58.35,58.33,58.34,8603.0,49.6449,49.6534,49.6364,49.6449,8603.0
2019-12-26 15:30:00,58.34,58.34,58.3,58.33,23463.0,49.6449,49.6449,49.6109,49.6364,23463.0
2019-12-26 15:35:00,58.33,58.35,58.32,58.34,17113.0,49.6364,49.6534,49.6279,49.6449,17113.0
2019-12-26 15:40:00,58.35,58.45,58.35,58.45,32831.0,49.6534,49.7385,49.6534,49.7385,32831.0
2019-12-26 15:45:00,58.44,58.44,58.37,58.4,41345.0,49.73,49.73,49.6704,49.696,41345.0
2019-12-26 15:50:00,58.39,58.44,58.39,58.44,50048.0,49.6874,49.73,49.6874,49.73,50048.0
2019-12-26 15:55:00,58.44,58.49,58.4,58.49,152244.0,49.73,49.7725,49.696,49.7725,152244.0
2019-12-27 09:30:00,58.54,58.54,58.35,58.39,50192.0,49.8151,49.8151,49.6534,49.6874,50192.0
2019-12-27 09:35:00,58.38,58.44,58.36,58.42,17061.0,49.6789,49.73,49.6619,49.713,17061.0
2019-12-27 09:40:00,58.39,58.47,58.38,58.38,17284.0,49.6874,49.7555,49.6789,49.6789,17284.0
2019-12-27 09:45:00,58.38,58.42,58.36,58.39,26975.0,49.6789,49.713,49.6619,49.6874,26975.0
2019-12-27 09:50:00,58.38,58.38,58.31,58.32,19218.0,49.6789,49.6789,49.6194,49.6279,19218.0
2019-12-27 09:55:00,58.33,58.35,58.24,58.25,27338.0,49.6364,49.6534,49.5598,49.5683,27338.0
2019-12-27 10:00:00,58.23,58.25,58.2,58.23,21381.0,49.5513,49.5683,49.5258,49.5513,21381.0
2019-12-27 10:05:00,58.24,58.25,58.17,58.22,28301.0,49.5598,49.5683,49.5002,49.5428,28301.0
2019-12-27 10:10:00,58.22,58.22,58.1,58.11,28060.0,49.5428,49.5428,49.4407,49.4492,28060.0
2019-12-27 10:15:00,58.1,58.14,58.05,58.13,47242.0,49.4407,49.4747,49.3981,49.4662,47242.0
2019-12-27 10:20:00,58.13,58.2,58.1,58.18,32651.0,49.4662,49.5258,49.4407,49.5087,32651.0
2019-12-27 10:25:00,58.19,58.19,58.11,58.15,151090.0,49.5173,49.5173,49.4492,49.4832,151090.0
2019-12-27 10:30:00,58.15,58.18,58.13,58.15,16729.0,49.4832,49.5087,49.4662,49.4832,16729.0
2019-12-27 10:35:00,58.16,58.18,58.14,58.17,20381.0,49.4917,49.5087,49.4747,49.5002,20381.0
2019-12-27 10:40:00,58.16,58.21,58.14,58.17,24842.0,49.4917,49.5343,49.4747,49.5002,24842.0
2019-12-27 10:45:00,58.18,58.2,58.14,58.18,28166.0,49.5087,49.5258,49.4747,49.5087,28166.0
2019-12-27 10:50:00,58.18,58.19,58.16,58.18,7977.0,49.5087,49.5173,49.4917,49.5087,7977.0
2019-12-27 10:55:00,58.18,58.21,58.16,58.16,49144.0,49.5087,49.5343,49.4917,49.4917,49144.0
2019-12-27 11:00:00,58.17,58.22,58.16,58.17,14732.0,49.5002,49.5428,49.4917,49.5002,14732.0
2019-12-27 11:05:00,58.17,58.2,58.16,58.18,28132.0,49.5002,49.5258,49.4917,49.5087,28132.0
2019-12-27 11:10:00,58.19,58.25,58.18,58.21,15380.0,49.5173,49.5683,49.5087,49.5343,15380.0
2019-12-27 11:15:00,58.22,58.24,58.2,58.21,23430.0,49.5428,49.5598,49.5258,49.5343,23430.0
2019-12-27 11:20:00,58.22,58.27,58.21,58.23,20637.0,49.5428,49.5853,49.5343,49.5513,20637.0
2019-12-27 11:25:00,58.23,58.23,58.18,58.19,34959.0,49.5513,49.5513,49.5087,49.5173,34959.0
2019-12-27 11:30:00,58.19,58.2,58.15,58.18,14359.0,49.5173,49.5258,49.4832,49.5087,14359.0
2019-12-27 11:35:00,58.17,58.21,58.16,58.18,22573.0,49.5002,49.5343,49.4917,49.5087,22573.0
2019-12-27 11:40:00,58.18,58.23,58.18,58.22,16607.0,49.5087,49.5513,49.5087,49.5428,16607.0
2019-12-27 11:45:00,58.22,58.25,58.19,58.25,18434.0,49.5428,49.5683,49.5173,49.5683,18434.0
2019-12-27 11:50:00,58.24,58.28,58.24,58.27,15785.0,49.5598,49.5938,49.5598,49.5853,15785.0
2019-12-27 11:55:00,58.28,58.32,58.27,58.29,11697.0,49.5938,49.6279,49.5853,49.6023,11697.0
2019-12-27 12:00:00,58.28,58.3,58.25,58.25,13144.0,49.5938,49.6109,49.5683,49.5683,13144.0
2019-12-27 12:05:00,58.25,58.25,58.23,58.23,7888.0,49.5683,49.5683,49.5513,49.5513,7888.0
2019-12-27 12:10:00,58.23,58.26,58.23,58.26,11087.0,49.5513,49.5768,49.5513,49.5768,11087.0
2019-12-27 12:15:00,58.27,58.28,58.26,58.26,9972.0,49.5853,49.5938,49.5768,49.5768,9972.0
2019-12-27 12:20:00,58.26,58.26,58.21,58.23,9981.0,49.5768,49.5768,49.5343,49.5513,9981.0
2019-12-27 12:25:00,58.24,58.24,58.22,58.22,7969.0,49.5598,49.5598,49.5428,49.5428,7969.0
2019-12-27 12:30:00,58.23,58.24,58.23,58.24,13010.0,49.5513,49.5598,49.5513,49.5598,13010.0
2019-12-27 12:35:00,58.24,58.24,58.21,58.21,17694.0,49.5598,49.5598,49.5343,49.5343,17694.0
2019-12-27 12:40:00,58.21,58.25,58.2,58.25,10983.0,49.5343,49.5683,49.5258,49.5683,10983.0
2019-12-27 12:45:00,58.25,58.26,58.22,58.22,13449.0,49.5683,49.5768,49.5428,49.5428,13449.0
2019-12-27 12:50:00,58.23,58.25,58.2,58.24,17501.0,49.5513,49.5683,49.5258,49.5598,17501.0
2019-12-27 12:55:00,58.23,58.24,58.2,58.23,12143.0,49.5513,49.5598,49.5258,49.5513,12143.0
2019-12-27 13:00:00,58.23,58.25,58.22,58.24,5473.0,49.5513,49.5683,49.5428,49.5598,5473.0
2019-12-27 13:05:00,58.24,58.26,58.24,58.26,5487.0,49.5598,49.5768,49.5598,49.5768,5487.0
2019-12-27 13:10:00,58.26,58.26,58.25,58.25,4400.0,49.5768,49.5768,49.5683,49.5683,4400.0
2019-12-27 13:15:00,58.25,58.26,58.24,58.25,7687.0,49.5683,49.5768,49.5598,49.5683,7687.0
2019-12-27 13:20:00,58.25,58.29,58.25,58.27,11560.0,49.5683,49.6023,49.5683,49.5853,11560.0
2019-12-27 13:25:00,58.27,58.28,58.25,58.27,9300.0,49.5853,49.5938,49.5683,49.5853,9300.0
2019-12-27 13:30:00,58.26,58.29,58.25,58.28,14316.0,49.5768,49.6023,49.5683,49.5938,14316.0
2019-12-27 13:35:00,58.27,58.28,58.25,58.26,21152.0,49.5853,49.5938,49.5683,49.5768,21152.0
2019-12-27 13:40:00,58.27,58.27,58.23,58.25,30225.0,49.5853,49.5853,49.5513,49.5683,30225.0
2019-12-27 13:45:00,58.25,58.25,58.19,58.2,59150.0,49.5683,49.5683,49.5173,49.5258,59150.0
2019-12-27 13:50:00,58.2,58.21,58.18,58.21,67894.0,49.5258,49.5343,49.5087,49.5343,67894.0
2019-12-27 13:55:00,58.21,58.21,58.19,58.2,20673.0,49.5343,49.5343,49.5173,49.5258,20673.0
2019-12-27 14:00:00,58.19,58.23,58.19,58.21,34331.0,49.5173,49.5513,49.5173,49.5343,34331.0
2019-12-27 14:05:00,58.21,58.22,58.19,58.19,20973.0,49.5343,49.5428,49.5173,49.5173,20973.0
2019-12-27 14:10:00,58.2,58.21,58.17,58.18,10240.0,49.5258,49.5343,49.5002,49.5087,10240.0
2019-12-27 14:15:00,58.18,58.18,58.13,58.14,6200.0,49.5087,49.5087,49.4662,49.4747,6200.0
2019-12-27 14:20:00,58.15,58.18,58.14,58.18,13488.0,49.4832,49.5087,49.4747,49.5087,13488.0
2019-12-27 14:25:00,58.17,58.19,58.15,58.18,12314.0,49.5002,49.5173,49.4832,49.5087,12314.0
2019-12-27 14:30:00,58.19,58.2,58.18,58.2,4600.0,49.5173,49.5258,49.5087,49.5258,4600.0
2019-12-27 14:35:00,58.2,58.23,58.19,58.22,11007.0,49.5258,49.5513,49.5173,49.5428,11007.0
2019-12-27 14:40:00,58.22,58.24,58.22,58.22,6370.0,49.5428,49.5598,49.5428,49.5428,6370.0
2019-12-27 14:45:00,58.23,58.23,58.18,58.19,14678.0,49.5513,49.5513,49.5087,49.5173,14678.0
2019-12-27 14:50:00,58.19,58.2,58.17,58.18,10713.0,49.5173,49.5258,49.5002,49.5087,10713.0
2019-12-27 14:55:00,58.17,58.19,58.17,58.18,6591.0,49.5002,49.5173,49.5002,49.5087,6591.0
2019-12-27 15:00:00,58.18,58.19,58.14,58.14,26826.0,49.5087,49.5173,49.4747,49.4747,26826.0
2019-12-27 15:05:00,58.14,58.17,58.13,58.15,11115.0,49.4747,49.5002,49.4662,49.4832,11115.0
2019-12-27 15:10:00,58.15,58.15,58.13,58.13,6923.0,49.4832,49.4832,49.4662,49.4662,6923.0
2019-12-27 15:15:00,58.13,58.14,58.12,58.14,10754.0,49.4662,49.4747,49.4577,49.4747,10754.0
2019-12-27 15:20:00,58.14,58.17,58.13,58.16,29649.0,49.4747,49.5002,49.4662,49.4917,29649.0
2019-12-27 15:25:00,58.16,58.17,58.1,58.11,92720.0,49.4917,49.5002,49.4407,49.4492,92720.0
2019-12-27 15:30:00,58.1,58.13,58.09,58.12,62218.0,49.4407,49.4662,49.4322,49.4577,62218.0
2019-12-27 15:35:00,58.12,58.18,58.11,58.14,70319.0,49.4577,49.5087,49.4492,49.4747,70319.0
2019-12-27 15:40:00,58.15,58.15,58.09,58.09,31675.0,49.4832,49.4832,49.4322,49.4322,31675.0
2019-12-27 15:45:00,58.1,58.13,58.09,58.1,73457.0,49.4407,49.4662,49.4322,49.4407,73457.0
2019-12-27 15:50:00,58.1,58.11,58.06,58.11,60961.0,49.4407,49.4492,49.4066,49.4492,60961.0
2019-12-27 15:55:00,58.12,58.15,58.11,58.11,144799.0,49.4577,49.4832,49.4492,49.4492,144799.0
2019-12-30 09:30:00,58.51,58.51,58.35,58.4,79923.0,49.7896,49.7896,49.6534,49.696,79923.0
2019-12-30 09:35:00,58.39,58.44,58.23,58.25,61089.0,49.6874,49.73,49.5513,49.5683,61089.0
2019-12-30 09:40:00,58.25,58.25,58.14,58.14,87572.0,49.5683,49.5683,49.4747,49.4747,87572.0
2019-12-30 09:45:00,58.15,58.26,58.13,58.24,136597.0,49.4832,49.5768,49.4662,49.5598,136597.0
2019-12-30 09:50:00,58.22,58.31,58.19,58.3,87340.0,49.5428,49.6194,49.5173,49.6109,87340.0
2019-12-30 09:55:00,58.31,58.31,58.25,58.27,108426.0,49.6194,49.6194,49.5683,49.5853,108426.0
2019-12-30 10:00:00,58.27,58.3,58.18,58.2,161591.0,49.5853,49.6109,49.5087,49.5258,161591.0
2019-12-30 10:05:00,58.2,58.31,58.2,58.29,69823.0,49.5258,49.6194,49.5258,49.6023,69823.0
2019-12-30 10:10:00,58.29,58.29,58.11,58.15,94875.0,49.6023,49.6023,49.4492,49.4832,94875.0
2019-12-30 10:15:00,58.14,58.24,58.11,58.17,38845.0,49.4747,49.5598,49.4492,49.5002,38845.0
2019-12-30 10:20:00,58.16,58.24,58.14,58.16,77637.0,49.4917,49.5598,49.4747,49.4917,77637.0
2019-12-30 10:25:00,58.15,58.22,58.1,58.22,47597.0,49.4832,49.5428,49.4407,49.5428,47597.0
2019-12-30 10:30:00,58.23,58.24,58.13,58.14,36535.0,49.5513,49.5598,49.4662,49.4747,36535.0
2019-12-30 10:35:00,58.14,58.18,58.12,58.14,103965.0,49.4747,49.5087,49.4577,49.4747,103965.0
2019-12-30 10:40:00,58.14,58.19,58.1,58.13,66554.0,49.4747,49.5173,49.4407,49.4662,66554.0
2019-12-30 10:45:00,58.13,58.18,58.11,58.13,64615.0,49.4662,49.5087,49.4492,49.4662,64615.0
2019-12-30 10:50:00,58.13,58.25,58.12,58.25,102705.0,49.4662,49.5683,49.4577,49.5683,102705.0
2019-12-30 10:55:00,58.24,58.26,58.22,58.26,101189.0,49.5598,49.5768,49.5428,49.5768,101189.0
2019-12-30 11:00:00,58.27,58.28,58.22,58.27,39079.0,49.5853,49.5938,49.5428,49.5853,39079.0
2019-12-30 11:05:00,58.27,58.3,58.24,58.24,38027.0,49.5853,49.6109,49.5598,49.5598,38027.0
2019-12-30 11:10:00,58.24,58.33,58.22,58.31,39618.0,49.5598,49.6364,49.5428,49.6194,39618.0
2019-12-30 11:15:00,58.3,58.35,58.3,58.32,32419.0,49.6109,49.6534,49.6109,49.6279,32419.0
2019-12-30 11:20:00,58.32,58.33,58.29,58.3,27783.0,49.6279,49.6364,49.6023,49.6109,27783.0
2019-12-30 11:25:00,58.3,58.34,58.27,58.28,52800.0,49.6109,49.6449,49.5853,49.5938,52800.0
2019-12-30 11:30:00,58.27,58.29,58.26,58.27,130822.0,49.5853,49.6023,49.5768,49.5853,130822.0
2019-12-30 11:35:00,58.27,58.31,58.27,58.29,17525.0,49.5853,49.6194,49.5853,49.6023,17525.0
2019-12-30 11:40:00,58.28,58.37,58.28,58.37,28590.0,49.5938,49.6704,49.5938,49.6704,28590.0
2019-12-30 11:45:00,58.37,58.38,58.35,58.38,18754.0,49.6704,49.6789,49.6534,49.6789,18754.0
2019-12-30 11:50:00,58.38,58.4,58.36,58.36,17074.0,49.6789,49.696,49.6619,49.6619,17074.0
2019-12-30 11:55:00,58.35,58.37,58.34,58.35,17637.0,49.6534,49.6704,49.6449,49.6534,17637.0
2019-12-30 12:00:00,58.35,58.35,58.32,58.34,21905.0,49.6534,49.6534,49.6279,49.6449,21905.0
2019-12-30 12:05:00,58.35,58.37,58.33,58.35,67312.0,49.6534,49.6704,49.6364,49.6534,67312.0
2019-12-30 12:10:00,58.35,58.38,58.35,58.36,12741.0,49.6534,49.6789,49.6534,49.6619,12741.0
2019-12-30 12:15:00,58.36,58.46,58.36,58.44,17713.0,49.6619,49.747,49.6619,49.73,17713.0
2019-12-30 12:20:00,58.43,58.43,58.4,58.42,10541.0,49.7215,49.7215,49.696,49.713,10541.0
2019-12-30 12:25:00,58.41,58.46,58.41,58.44,7890.0,49.7045,49.747,49.7045,49.73,7890.0
2019-12-30 12:30:00,58.44,58.49,58.44,58.49,10385.0,49.73,49.7725,49.73,49.7725,10385.0
2019-12-30 12:35:00,58.49,58.49,58.44,58.45,6345.0,49.7725,49.7725,49.73,49.7385,6345.0
2019-12-30 12:40:00,58.45,58.47,58.42,58.43,15496.0,49.7385,49.7555,49.713,49.7215,15496.0
2019-12-30 12:45:00,58.43,58.46,58.43,58.46,5900.0,49.7215,49.747,49.7215,49.747,5900.0
2019-12-30 12:50:00,58.46,58.48,58.45,58.46,11685.0,49.747,49.764,49.7385,49.747,11685.0
2019-12-30 12:55:00,58.46,58.48,58.45,58.45,6358.0,49.747,49.764,49.7385,49.7385,6358.0
2019-12-30 13:00:00,58.44,58.46,58.42,58.43,10019.0,49.73,49.747,49.713,49.7215,10019.0
2019-12-30 13:05:00,58.43,58.48,58.43,58.47,10266.0,49.7215,49.764,49.7215,49.7555,10266.0
2019-12-30 13:10:00,58.47,58.48,58.45,58.46,27914.0,49.7555,49.764,49.7385,49.747,27914.0
2019-12-30 13:15:00,58.46,58.47,58.44,58.44,15897.0,49.747,49.7555,49.73,49.73,15897.0
2019-12-30 13:20:00,58.44,58.45,58.42,58.42,9331.0,49.73,49.7385,49.713,49.713,9331.0
2019-12-30 13:25:00,58.42,58.43,58.4,58.4,16671.0,49.713,49.7215,49.696,49.696,16671.0
2019-12-30 13:30:00,58.4,58.43,58.38,58.41,57897.0,49.696,49.7215,49.6789,49.7045,57897.0
2019-12-30 13:35:00,58.4,58.41,58.37,58.38,27690.0,49.696,49.7045,49.6704,49.6789,27690.0
2019-12-30 13:40:00,58.38,58.39,58.36,58.37,13859.0,49.6789,49.6874,49.6619,49.6704,13859.0
2019-12-30 13:45:00,58.37,58.4,58.36,58.39,14849.0,49.6704,49.696,49.6619,49.6874,14849.0
2019-12-30 13:50:00,58.4,58.42,58.39,58.39,17445.0,49.696,49.713,49.6874,49.6874,17445.0
2019-12-30 13:55:00,58.39,58.46,58.39,58.42,29591.0,49.6874,49.747,49.6874,49.713,29591.0
2019-12-30 14:00:00,58.42,58.42,58.35,58.37,46918.0,49.713,49.713,49.6534,49.6704,46918.0
2019-12-30 14:05:00,58.36,58.37,58.33,58.34,14910.0,49.6619,49.6704,49.6364,49.6449,14910.0
2019-12-30 14:10:00,58.34,58.36,58.32,58.35,15318.0,49.6449,49.6619,49.6279,49.6534,15318.0
2019-12-30 14:15:00,58.35,58.36,58.33,58.34,39770.0,49.6534,49.6619,49.6364,49.6449,39770.0
2019-12-30 14:20:00,58.33,58.34,58.32,58.33,12860.0,49.6364,49.6449,49.6279,49.6364,12860.0
2019-12-30 14:25:00,58.33,58.34,58.29,58.31,20078.0,49.6364,49.6449,49.6023,49.6194,20078.0
2019-12-30 14:30:00,58.31,58.31,58.26,58.26,29904.0,49.6194,49.6194,49.5768,49.5768,29904.0
2019-12-30 14:35:00,58.26,58.27,58.24,58.26,26333.0,49.5768,49.5853,49.5598,49.5768,26333.0
2019-12-30 14:40:00,58.26,58.27,58.23,58.26,21999.0,49.5768,49.5853,49.5513,49.5768,21999.0
2019-12-30 14:45:00,58.26,58.27,58.23,58.26,44824.0,49.5768,49.5853,49.5513,49.5768,44824.0
2019-12-30 14:50:00,58.27,58.27,58.25,58.26,13842.0,49.5853,49.5853,49.5683,49.5768,13842.0
2019-12-30 14:55:00,58.25,58.26,58.2,58.2,12660.0,49.5683,49.5768,49.5258,49.5258,12660.0
2019-12-30 15:00:00,58.21,58.24,58.19,58.23,27356.0,49.5343,49.5598,49.5173,49.5513,27356.0
2019-12-30 15:05:00,58.24,58.29,58.23,58.27,28182.0,49.5598,49.6023,49.5513,49.5853,28182.0
2019-12-30 15:10:00,58.27,58.27,58.23,58.24,40893.0,49.5853,49.5853,49.5513,49.5598,40893.0
2019-12-30 15:15:00,58.24,58.28,58.23,58.24,34986.0,49.5598,49.5938,49.5513,49.5598,34986.0
2019-12-30 15:20:00,58.24,58.27,58.22,58.22,94707.0,49.5598,49.5853,49.5428,49.5428,94707.0
2019-12-30 15:25:00,58.22,58.23,58.2,58.23,46894.0,49.5428,49.5513,49.5258,49.5513,46894.0
2019-12-30 15:30:00,58.24,58.26,58.22,58.23,32031.0,49.5598,49.5768,49.5428,49.5513,32031.0
2019-12-30 15:35:00,58.23,58.25,58.2,58.22,44855.0,49.5513,49.5683,49.5258,49.5428,44855.0
2019-12-30 15:40:00,58.23,58.25,58.18,58.19,89885.0,49.5513,49.5683,49.5087,49.5173,89885.0
2019-12-30 15:45:00,58.18,58.18,58.12,58.15,81832.0,49.5087,49.5087,49.4577,49.4832,81832.0
2019-12-30 15:50:00,58.15,58.15,58.09,58.14,129386.0,49.4832,49.4832,49.4322,49.4747,129386.0
2019-12-30 15:55:00,58.13,58.17,58.11,58.15,304684.0,49.4662,49.5002,49.4492,49.4832,304684.0
2019-12-31 09:30:00,58.12,58.25,58.03,58.12,50927.0,49.4577,49.5683,49.3811,49.4577,50927.0
2019-12-31 09:35:00,58.12,58.21,58.12,58.15,20335.0,49.4577,49.5343,49.4577,49.4832,20335.0
2019-12-31 09:40:00,58.14,58.26,58.13,58.25,52035.0,49.4747,49.5768,49.4662,49.5683,52035.0
2019-12-31 09:45:00,58.26,58.37,58.21,58.37,119554.0,49.5768,49.6704,49.5343,49.6704,119554.0
2019-12-31 09:50:00,58.35,58.37,58.34,58.36,8860.0,49.6534,49.6704,49.6449,49.6619,8860.0
2019-12-31 09:55:00,58.35,58.48,58.31,58.43,9426.0,49.6534,49.764,49.6194,49.7215,9426.0
2019-12-31 10:00:00,58.42,58.47,58.33,58.37,22221.0,49.713,49.7555,49.6364,49.6704,22221.0
2019-12-31 10:05:00,58.39,58.4,58.29,58.38,13105.0,49.6874,49.696,49.6023,49.6789,13105.0
2019-12-31 10:10:00,58.38,58.38,58.29,58.33,17072.0,49.6789,49.6789,49.6023,49.6364,17072.0
2019-12-31 10:15:00,58.33,58.36,58.33,58.33,21960.0,49.6364,49.6619,49.6364,49.6364,21960.0
2019-12-31 10:20:00,58.34,58.36,58.3,58.32,21342.0,49.6449,49.6619,49.6109,49.6279,21342.0
2019-12-31 10:25:00,58.33,58.33,58.23,58.23,24390.0,49.6364,49.6364,49.5513,49.5513,24390.0
2019-12-31 10:30:00,58.21,58.28,58.2,58.28,43014.0,49.5343,49.5938,49.5258,49.5938,43014.0
2019-12-31 10:35:00,58.28,58.31,58.24,58.27,11979.0,49.5938,49.6194,49.5598,49.5853,11979.0
2019-12-31 10:40:00,58.26,58.27,58.19,58.19,16801.0,49.5768,49.5853,49.5173,49.5173,16801.0
2019-12-31 10:45:00,58.19,58.19,58.12,58.13,30010.0,49.5173,49.5173,49.4577,49.4662,30010.0
2019-12-31 10:50:00,58.12,58.12,58.07,58.11,17656.0,49.4577,49.4577,49.4151,49.4492,17656.0
2019-12-31 10:55:00,58.12,58.13,58.07,58.12,14108.0,49.4577,49.4662,49.4151,49.4577,14108.0
2019-12-31 11:00:00,58.11,58.17,58.09,58.14,12654.0,49.4492,49.5002,49.4322,49.4747,12654.0
2019-12-31 11:05:00,58.15,58.19,58.11,58.12,10365.0,49.4832,49.5173,49.4492,49.4577,10365.0
2019-12-31 11:10:00,58.12,58.18,58.12,58.18,7049.0,49.4577,49.5087,49.4577,49.5087,7049.0
2019-12-31 11:15:00,58.17,58.23,58.15,58.22,21084.0,49.5002,49.5513,49.4832,49.5428,21084.0
2019-12-31 11:20:00,58.23,58.23,58.2,58.21,21249.0,49.5513,49.5513,49.5258,49.5343,21249.0
2019-12-31 11:25:00,58.2,58.23,58.18,58.19,13332.0,49.5258,49.5513,49.5087,49.5173,13332.0
2019-12-31 11:30:00,58.18,58.19,58.11,58.14,11793.0,49.5087,49.5173,49.4492,49.4747,11793.0
2019-12-31 11:35:00,58.14,58.2,58.13,58.2,28246.0,49.4747,49.5258,49.4662,49.5258,28246.0
2019-12-31 11:40:00,58.19,58.26,58.17,58.26,16129.0,49.5173,49.5768,49.5002,49.5768,16129.0
2019-12-31 11:45:00,58.26,58.3,58.26,58.28,14621.0,49.5768,49.6109,49.5768,49.5938,14621.0
2019-12-31 11:50:00,58.28,58.33,58.27,58.3,16650.0,49.5938,49.6364,49.5853,49.6109,16650.0
2019-12-31 11:55:00,58.3,58.33,58.29,58.3,11118.0,49.6109,49.6364,49.6023,49.6109,11118.0
2019-12-31 12:00:00,58.29,58.31,58.25,58.28,12250.0,49.6023,49.6194,49.5683,49.5938,12250.0
2019-12-31 12:05:00,58.28,58.28,58.21,58.22,17645.0,49.5938,49.5938,49.5343,49.5428,17645.0
2019-12-31 12:10:00,58.22,58.22,58.16,58.18,15152.0,49.5428,49.5428,49.4917,49.5087,15152.0
2019-12-31 12:15:00,58.17,58.22,58.17,58.21,23537.0,49.5002,49.5428,49.5002,49.5343,23537.0
2019-12-31 12:20:00,58.21,58.21,58.18,58.2,50611.0,49.5343,49.5343,49.5087,49.5258,50611.0
2019-12-31 12:25:00,58.2,58.29,58.19,58.28,24484.0,49.5258,49.6023,49.5173,49.5938,24484.0
2019-12-31 12:30:00,58.28,58.29,58.25,58.27,7491.0,49.5938,49.6023,49.5683,49.5853,7491.0
2019-12-31 12:35:00,58.27,58.27,58.24,58.25,41480.0,49.5853,49.5853,49.5598,49.5683,41480.0
2019-12-31 12:40:00,58.25,58.28,58.24,58.24,11003.0,49.5683,49.5938,49.5598,49.5598,11003.0
2019-12-31 12:45:00,58.25,58.26,58.19,58.2,29142.0,49.5683,49.5768,49.5173,49.5258,29142.0
2019-12-31 12:50:00,58.2,58.22,58.19,58.21,31226.0,49.5258,49.5428,49.5173,49.5343,31226.0
2019-12-31 12:55:00,58.22,58.22,58.17,58.17,5564.0,49.5428,49.5428,49.5002,49.5002,5564.0
2019-12-31 13:00:00,58.17,58.21,58.16,58.18,32256.0,49.5002,49.5343,49.4917,49.5087,32256.0
2019-12-31 13:05:00,58.19,58.22,58.19,58.21,8006.0,49.5173,49.5428,49.5173,49.5343,8006.0
2019-12-31 13:10:00,58.21,58.22,58.2,58.21,4425.0,49.5343,49.5428,49.5258,49.5343,4425.0
2019-12-31 13:15:00,58.21,58.22,58.18,58.19,9483.0,49.5343,49.5428,49.5087,49.5173,9483.0
2019-12-31 13:20:00,58.19,58.22,58.19,58.2,6400.0,49.5173,49.5428,49.5173,49.5258,6400.0
2019-12-31 13:25:00,58.21,58.24,58.21,58.22,6978.0,49.5343,49.5598,49.5343,49.5428,6978.0
2019-12-31 13:30:00,58.22,58.25,58.2,58.25,11563.0,49.5428,49.5683,49.5258,49.5683,11563.0
2019-12-31 13:35:00,58.24,58.24,58.22,58.24,6225.0,49.5598,49.5598,49.5428,49.5598,6225.0
2019-12-31 13:40:00,58.25,58.27,58.23,58.23,8178.0,49.5683,49.5853,49.5513,49.5513,8178.0
2019-12-31 13:45:00,58.23,58.26,58.23,58.25,14658.0,49.5513,49.5768,49.5513,49.5683,14658.0
2019-12-31 13:50:00,58.24,58.26,58.23,58.25,19199.0,49.5598,49.5768,49.5513,49.5683,19199.0
2019-12-31 13:55:00,58.26,58.28,58.25,58.26,8697.0,49.5768,49.5938,49.5683,49.5768,8697.0
2019-12-31 14:00:00,58.26,58.27,58.24,58.27,19202.0,49.5768,49.5853,49.5598,49.5853,19202.0
2019-12-31 14:05:00,58.26,58.28,58.23,58.24,8911.0,49.5768,49.5938,49.5513,49.5598,8911.0
2019-12-31 14:10:00,58.24,58.25,58.22,58.24,5451.0,49.5598,49.5683,49.5428,49.5598,5451.0
2019-12-31 14:15:00,58.24,58.3,58.24,58.28,8939.0,49.5598,49.6109,49.5598,49.5938,8939.0
2019-12-31 14:20:00,58.28,58.32,58.28,58.31,22816.0,49.5938,49.6279,49.5938,49.6194,22816.0
2019-12-31 14:25:00,58.31,58.34,58.31,58.32,27153.0,49.6194,49.6449,49.6194,49.6279,27153.0
2019-12-31 14:30:00,58.32,58.34,58.31,58.32,15580.0,49.6279,49.6449,49.6194,49.6279,15580.0
2019-12-31 14:35:00,58.31,58.33,58.29,58.29,8220.0,49.6194,49.6364,49.6023,49.6023,8220.0
2019-12-31 14:40:00,58.29,58.31,58.28,58.3,18726.0,49.6023,49.6194,49.5938,49.6109,18726.0
2019-12-31 14:45:00,58.3,58.3,58.28,58.29,14017.0,49.6109,49.6109,49.5938,49.6023,14017.0
2019-12-31 14:50:00,58.29,58.3,58.25,58.25,17657.0,49.6023,49.6109,49.5683,49.5683,17657.0
2019-12-31 14:55:00,58.25,58.27,58.24,58.26,7612.0,49.5683,49.5853,49.5598,49.5768,7612.0
2019-12-31 15:00:00,58.26,58.29,58.23,58.28,23966.0,49.5768,49.6023,49.5513,49.5938,23966.0
2019-12-31 15:05:00,58.28,58.29,58.24,58.26,33221.0,49.5938,49.6023,49.5598,49.5768,33221.0
2019-12-31 15:10:00,58.26,58.31,58.25,58.29,31232.0,49.5768,49.6194,49.5683,49.6023,31232.0
2019-12-31 15:15:00,58.29,58.32,58.25,58.3,60252.0,49.6023,49.6279,49.5683,49.6109,60252.0
2019-12-31 15:20:00,58.3,58.31,58.3,58.31,46298.0,49.6109,49.6194,49.6109,49.6194,46298.0
2019-12-31 15:25:00,58.31,58.34,58.3,58.34,71083.0,49.6194,49.6449,49.6109,49.6449,71083.0
2019-12-31 15:30:00,58.34,58.38,58.34,58.37,46032.0,49.6449,49.6789,49.6449,49.6704,46032.0
2019-12-31 15:35:00,58.36,58.37,58.29,58.33,45411.0,49.6619,49.6704,49.6023,49.6364,45411.0
2019-12-31 15:40:00,58.33,58.4,58.33,58.4,142374.0,49.6364,49.696,49.6364,49.696,142374.0
2019-12-31 15:45:00,58.39,58.41,58.34,58.36,43412.0,49.6874,49.7045,49.6449,49.6619,43412.0
2019-12-31 15:50:00,58.36,58.37,58.23,58.27,158876.0,49.6619,49.6704,49.5513,49.5853,158876.0
2019-12-31 15:55:00,58.27,58.29,58.2,58.24,390258.0,49.5853,49.6023,49.5258,49.5598,390258.0
2020-01-02 09:30:00,58.46,58.47,58.29,58.3,54831.0,49.747,49.7555,49.6023,49.6109,54831.0
2020-01-02 09:35:00,58.29,58.4,58.23,58.3,258443.0,49.6023,49.696,49.5513,49.6109,258443.0
2020-01-02 09:40:00,58.3,58.34,58.25,58.29,64459.0,49.6109,49.6449,49.5683,49.6023,64459.0
2020-01-02 09:45:00,58.29,58.32,58.17,58.18,212194.0,49.6023,49.6279,49.5002,49.5087,212194.0
2020-01-02 09:50:00,58.17,58.17,58.08,58.13,100160.0,49.5002,49.5002,49.4236,49.4662,100160.0
2020-01-02 09:55:00,58.13,58.18,58.1,58.16,107101.0,49.4662,49.5087,49.4407,49.4917,107101.0
2020-01-02 10:00:00,58.15,58.16,58.08,58.1,47928.0,49.4832,49.4917,49.4236,49.4407,47928.0
2020-01-02 10:05:00,58.09,58.11,58.05,58.09,44860.0,49.4322,49.4492,49.3981,49.4322,44860.0
2020-01-02 10:10:00,58.09,58.1,57.95,57.96,41440.0,49.4322,49.4407,49.313,49.3215,41440.0
2020-01-02 10:15:00,57.96,57.98,57.88,57.94,82223.0,49.3215,49.3386,49.2535,49.3045,82223.0
2020-01-02 10:20:00,57.94,58.01,57.89,57.93,131545.0,49.3045,49.3641,49.262,49.296,131545.0
2020-01-02 10:25:00,57.91,57.91,57.84,57.86,45415.0,49.279,49.279,49.2194,49.2364,45415.0
2020-01-02 10:30:00,57.87,57.88,57.78,57.88,54179.0,49.2449,49.2535,49.1684,49.2535,54179.0
2020-01-02 10:35:00,57.87,57.87,57.78,57.8,22401.0,49.2449,49.2449,49.1684,49.1854,22401.0
2020-01-02 10:40:00,57.8,57.87,57.79,57.86,20285.0,49.1854,49.2449,49.1769,49.2364,20285.0
2020-01-02 10:45:00,57.87,57.87,57.77,57.85,73727.0,49.2449,49.2449,49.1599,49.2279,73727.0
2020-01-02 10:50:00,57.86,57.97,57.85,57.97,17344.0,49.2364,49.33,49.2279,49.33,17344.0
2020-01-02 10:55:00,57.98,58.03,57.96,57.99,22883.0,49.3386,49.3811,49.3215,49.3471,22883.0
2020-01-02 11:00:00,57.99,58.05,57.93,57.94,32256.0,49.3471,49.3981,49.296,49.3045,32256.0
2020-01-02 11:05:00,57.94,57.95,57.88,57.91,12278.0,49.3045,49.313,49.2535,49.279,12278.0
2020-01-02 11:10:00,57.91,57.99,57.91,57.96,37364.0,49.279,49.3471,49.279,49.3215,37364.0
2020-01-02 11:15:00,57.95,57.95,57.89,57.89,15143.0,49.313,49.313,49.262,49.262,15143.0
2020-01-02 11:20:00,57.89,57.94,57.86,57.94,13169.0,49.262,49.3045,49.2364,49.3045,13169.0
2020-01-02 11:25:00,57.95,57.99,57.88,57.99,15510.0,49.313,49.3471,49.2535,49.3471,15510.0
2020-01-02 11:30:00,57.99,58.03,57.94,57.94,19578.0,49.3471,49.3811,49.3045,49.3045,19578.0
2020-01-02 11:35:00,57.95,58.0,57.89,58.0,24632.0,49.313,49.3556,49.262,49.3556,24632.0
2020-01-02 11:40:00,57.99,58.02,57.95,58.0,22606.0,49.3471,49.3726,49.313,49.3556,22606.0
2020-01-02 11:45:00,57.99,57.99,57.95,57.98,16490.0,49.3471,49.3471,49.313,49.3386,16490.0
2020-01-02 11:50:00,57.98,58.02,57.96,58.01,18822.0,49.3386,49.3726,49.3215,49.3641,18822.0
2020-01-02 11:55:00,58.01,58.08,58.0,58.08,19775.0,49.3641,49.4236,49.3556,49.4236,19775.0
2020-01-02 12:00:00,58.09,58.11,58.07,58.1,22264.0,49.4322,49.4492,49.4151,49.4407,22264.0
2020-01-02 12:05:00,58.1,58.12,58.07,58.1,19782.0,49.4407,49.4577,49.4151,49.4407,19782.0
2020-01-02 12:10:00,58.11,58.11,58.06,58.08,33095.0,49.4492,49.4492,49.4066,49.4236,33095.0
2020-01-02 12:15:00,58.08,58.16,58.08,58.15,36211.0,49.4236,49.4917,49.4236,49.4832,36211.0
2020-01-02 12:20:00,58.15,58.18,58.14,58.15,31412.0,49.4832,49.5087,49.4747,49.4832,31412.0
2020-01-02 12:25:00,58.15,58.18,58.12,58.12,25714.0,49.4832,49.5087,49.4577,49.4577,25714.0
2020-01-02 12:30:00,58.12,58.17,58.09,58.1,151688.0,49.4577,49.5002,49.4322,49.4407,151688.0
2020-01-02 12:35:00,58.1,58.12,58.07,58.12,9415.0,49.4407,49.4577,49.4151,49.4577,9415.0
2020-01-02 12:40:00,58.11,58.12,58.09,58.12,15429.0,49.4492,49.4577,49.4322,49.4577,15429.0
2020-01-02 12:45:00,58.11,58.11,58.02,58.06,109148.0,49.4492,49.4492,49.3726,49.4066,109148.0
2020-01-02 12:50:00,58.05,58.06,58.03,58.04,49696.0,49.3981,49.4066,49.3811,49.3896,49696.0
2020-01-02 12:55:00,58.05,58.05,58.0,58.04,31075.0,49.3981,49.3981,49.3556,49.3896,31075.0
2020-01-02 13:00:00,58.05,58.07,58.03,58.04,133532.0,49.3981,49.4151,49.3811,49.3896,133532.0
2020-01-02 13:05:00,58.04,58.04,57.97,57.98,11674.0,49.3896,49.3896,49.33,49.3386,11674.0
2020-01-02 13:10:00,57.98,58.0,57.97,57.97,8590.0,49.3386,49.3556,49.33,49.33,8590.0
2020-01-02 13:15:00,57.98,58.0,57.97,57.97,9077.0,49.3386,49.3556,49.33,49.33,9077.0
2020-01-02 13:20:00,57.96,57.98,57.95,57.98,8600.0,49.3215,49.3386,49.313,49.3386,8600.0
2020-01-02 13:25:00,57.98,58.0,57.94,57.95,16333.0,49.3386,49.3556,49.3045,49.313,16333.0
2020-01-02 13:30:00,57.95,57.97,57.92,57.93,12127.0,49.313,49.33,49.2875,49.296,12127.0
2020-01-02 13:35:00,57.94,57.98,57.93,57.97,9102.0,49.3045,49.3386,49.296,49.33,9102.0
2020-01-02 13:40:00,57.97,57.98,57.93,57.93,15303.0,49.33,49.3386,49.296,49.296,15303.0
2020-01-02 13:45:00,57.94,57.96,57.91,57.91,17575.0,49.3045,49.3215,49.279,49.279,17575.0
2020-01-02 13:50:00,57.9,57.94,57.9,57.9,14747.0,49.2705,49.3045,49.2705,49.2705,14747.0
2020-01-02 13:55:00,57.91,57.92,57.9,57.92,20070.0,49.279,49.2875,49.2705,49.2875,20070.0
2020-01-02 14:00:00,57.92,57.95,57.91,57.92,26636.0,49.2875,49.313,49.279,49.2875,26636.0
2020-01-02 14:05:00,57.92,57.95,57.9,57.94,16845.0,49.2875,49.313,49.2705,49.3045,16845.0
2020-01-02 14:10:00,57.94,57.98,57.93,57.98,41344.0,49.3045,49.3386,49.296,49.3386,41344.0
2020-01-02 14:15:00,57.98,58.0,57.97,57.98,39745.0,49.3386,49.3556,49.33,49.3386,39745.0
2020-01-02 14:20:00,57.98,58.06,57.98,58.04,30407.0,49.3386,49.4066,49.3386,49.3896,30407.0
2020-01-02 14:25:00,58.04,58.06,58.02,58.03,36075.0,49.3896,49.4066,49.3726,49.3811,36075.0
2020-01-02 14:30:00,58.02,58.05,58.01,58.04,36329.0,49.3726,49.3981,49.3641,49.3896,36329.0
2020-01-02 14:35:00,58.04,58.08,58.04,58.05,28638.0,49.3896,49.4236,49.3896,49.3981,28638.0
2020-01-02 14:40:00,58.06,58.14,58.05,58.13,49251.0,49.4066,49.4747,49.3981,49.4662,49251.0
2020-01-02 14:45:00,58.13,58.13,58.09,58.11,19914.0,49.4662,49.4662,49.4322,49.4492,19914.0
2020-01-02 14:50:00,58.12,58.14,58.08,58.09,79266.0,49.4577,49.4747,49.4236,49.4322,79266.0
2020-01-02 14:55:00,58.09,58.14,58.09,58.13,20657.0,49.4322,49.4747,49.4322,49.4662,20657.0
2020-01-02 15:00:00,58.13,58.14,58.11,58.14,17396.0,49.4662,49.4747,49.4492,49.4747,17396.0
2020-01-02 15:05:00,58.14,58.16,58.12,58.14,17512.0,49.4747,49.4917,49.4577,49.4747,17512.0
2020-01-02 15:10:00,58.14,58.21,58.14,58.21,24542.0,49.4747,49.5343,49.4747,49.5343,24542.0
2020-01-02 15:15:00,58.2,58.21,58.14,58.17,31169.0,49.5258,49.5343,49.4747,49.5002,31169.0
2020-01-02 15:20:00,58.16,58.21,58.16,58.21,28012.0,49.4917,49.5343,49.4917,49.5343,28012.0
2020-01-02 15:25:00,58.22,58.24,58.21,58.23,38194.0,49.5428,49.5598,49.5343,49.5513,38194.0
2020-01-02 15:30:00,58.22,58.25,58.2,58.23,41330.0,49.5428,49.5683,49.5258,49.5513,41330.0
2020-01-02 15:35:00,58.23,58.24,58.18,58.18,26266.0,49.5513,49.5598,49.5087,49.5087,26266.0
2020-01-02 15:40:00,58.18,58.21,58.17,58.2,39955.0,49.5087,49.5343,49.5002,49.5258,39955.0
2020-01-02 15:45:00,58.19,58.24,58.16,58.22,50973.0,49.5173,49.5598,49.4917,49.5428,50973.0
2020-01-02 15:50:00,58.22,58.31,58.22,58.31,172906.0,49.5428,49.6194,49.5428,49.6194,172906.0
2020-01-02 15:55:00,58.31,58.4,58.28,58.4,189384.0,49.6194,49.696,49.5938,49.696,189384.0
2020-01-03 09:30:00,57.61,57.69,57.5,57.62,127084.0,49.0237,49.0918,48.9301,49.0322,127084.0
2020-01-03 09:35:00,57.63,57.67,57.39,57.41,357235.0,49.0407,49.0748,48.8365,48.8535,357235.0
2020-01-03 09:40:00,57.4,57.52,57.27,57.51,96367.0,48.845,48.9471,48.7344,48.9386,96367.0
2020-01-03 09:45:00,57.51,57.56,57.47,57.56,39094.0,48.9386,48.9811,48.9046,48.9811,39094.0
2020-01-03 09:50:00,57.56,57.62,57.47,57.47,27739.0,48.9811,49.0322,48.9046,48.9046,27739.0
2020-01-03 09:55:00,57.47,57.57,57.44,57.55,33961.0,48.9046,48.9897,48.879,48.9726,33961.0
2020-01-03 10:00:00,57.53,57.53,57.26,57.26,221723.0,48.9556,48.9556,48.7259,48.7259,221723.0
2020-01-03 10:05:00,57.27,57.44,57.25,57.42,251639.0,48.7344,48.879,48.7174,48.862,251639.0
2020-01-03 10:10:00,57.42,57.51,57.38,57.49,53843.0,48.862,48.9386,48.828,48.9216,53843.0
2020-01-03 10:15:00,57.5,57.54,57.34,57.34,241189.0,48.9301,48.9641,48.7939,48.7939,241189.0
2020-01-03 10:20:00,57.34,57.39,57.3,57.39,50919.0,48.7939,48.8365,48.7599,48.8365,50919.0
2020-01-03 10:25:00,57.39,57.53,57.38,57.51,51453.0,48.8365,48.9556,48.828,48.9386,51453.0
2020-01-03 10:30:00,57.53,57.54,57.42,57.53,22566.0,48.9556,48.9641,48.862,48.9556,22566.0
2020-01-03 10:35:00,57.53,57.58,57.5,57.58,20093.0,48.9556,48.9982,48.9301,48.9982,20093.0
2020-01-03 10:40:00,57.59,57.65,57.56,57.64,31191.0,49.0067,49.0577,48.9811,49.0492,31191.0
2020-01-03 10:45:00,57.65,57.66,57.53,57.54,37087.0,49.0577,49.0662,48.9556,48.9641,37087.0
2020-01-03 10:50:00,57.54,57.6,57.5,57.6,30336.0,48.9641,49.0152,48.9301,49.0152,30336.0
2020-01-03 10:55:00,57.6,57.64,57.57,57.59,82954.0,49.0152,49.0492,48.9897,49.0067,82954.0
2020-01-03 11:00:00,57.57,57.65,57.57,57.62,15343.0,48.9897,49.0577,48.9897,49.0322,15343.0
2020-01-03 11:05:00,57.63,57.69,57.62,57.69,25877.0,49.0407,49.0918,49.0322,49.0918,25877.0
2020-01-03 11:10:00,57.68,57.71,57.6,57.7,248539.0,49.0833,49.1088,49.0152,49.1003,248539.0
2020-01-03 11:15:00,57.7,57.71,57.63,57.68,19643.0,49.1003,49.1088,49.0407,49.0833,19643.0
2020-01-03 11:20:00,57.68,57.7,57.66,57.67,26340.0,49.0833,49.1003,49.0662,49.0748,26340.0
2020-01-03 11:25:00,57.67,57.7,57.67,57.68,12083.0,49.0748,49.1003,49.0748,49.0833,12083.0
2020-01-03 11:30:00,57.69,57.75,57.68,57.75,10562.0,49.0918,49.1428,49.0833,49.1428,10562.0
2020-01-03 11:35:00,57.75,57.77,57.72,57.73,11693.0,49.1428,49.1599,49.1173,49.1258,11693.0
2020-01-03 11:40:00,57.73,57.76,57.71,57.76,62541.0,49.1258,49.1513,49.1088,49.1513,62541.0
2020-01-03 11:45:00,57.75,57.78,57.72,57.74,104279.0,49.1428,49.1684,49.1173,49.1343,104279.0
2020-01-03 11:50:00,57.74,57.77,57.73,57.77,66152.0,49.1343,49.1599,49.1258,49.1599,66152.0
2020-01-03 11:55:00,57.77,57.8,57.73,57.75,21832.0,49.1599,49.1854,49.1258,49.1428,21832.0
2020-01-03 12:00:00,57.75,57.89,57.75,57.88,39634.0,49.1428,49.262,49.1428,49.2535,39634.0
2020-01-03 12:05:00,57.88,57.9,57.85,57.88,37915.0,49.2535,49.2705,49.2279,49.2535,37915.0
2020-01-03 12:10:00,57.88,57.89,57.85,57.85,35000.0,49.2535,49.262,49.2279,49.2279,35000.0
2020-01-03 12:15:00,57.86,57.91,57.86,57.89,15286.0,49.2364,49.279,49.2364,49.262,15286.0
2020-01-03 12:20:00,57.89,57.91,57.87,57.89,7749.0,49.262,49.279,49.2449,49.262,7749.0
2020-01-03 12:25:00,57.89,57.94,57.89,57.93,14878.0,49.262,49.3045,49.262,49.296,14878.0
2020-01-03 12:30:00,57.93,57.94,57.9,57.9,22212.0,49.296,49.3045,49.2705,49.2705,22212.0
2020-01-03 12:35:00,57.91,57.99,57.91,57.97,39076.0,49.279,49.3471,49.279,49.33,39076.0
2020-01-03 12:40:00,57.98,57.98,57.92,57.97,15495.0,49.3386,49.3386,49.2875,49.33,15495.0
2020-01-03 12:45:00,57.97,57.97,57.92,57.93,10603.0,49.33,49.33,49.2875,49.296,10603.0
2020-01-03 12:50:00,57.94,57.98,57.94,57.95,11521.0,49.3045,49.3386,49.3045,49.313,11521.0
2020-01-03 12:55:00,57.94,57.95,57.91,57.94,74985.0,49.3045,49.313,49.279,49.3045,74985.0
2020-01-03 13:00:00,57.94,57.99,57.93,57.98,51349.0,49.3045,49.3471,49.296,49.3386,51349.0
2020-01-03 13:05:00,57.98,58.01,57.98,57.98,16130.0,49.3386,49.3641,49.3386,49.3386,16130.0
2020-01-03 13:10:00,57.98,58.0,57.91,57.91,32177.0,49.3386,49.3556,49.279,49.279,32177.0
2020-01-03 13:15:00,57.91,57.91,57.84,57.85,81944.0,49.279,49.279,49.2194,49.2279,81944.0
2020-01-03 13:20:00,57.85,57.95,57.84,57.95,50980.0,49.2279,49.313,49.2194,49.313,50980.0
2020-01-03 13:25:00,57.95,57.97,57.93,57.93,13432.0,49.313,49.33,49.296,49.296,13432.0
2020-01-03 13:30:00,57.93,57.94,57.79,57.8,74114.0,49.296,49.3045,49.1769,49.1854,74114.0
2020-01-03 13:35:00,57.8,57.8,57.64,57.75,83007.0,49.1854,49.1854,49.0492,49.1428,83007.0
2020-01-03 13:40:00,57.75,57.85,57.75,57.84,59210.0,49.1428,49.2279,49.1428,49.2194,59210.0
2020-01-03 13:45:00,57.83,57.84,57.8,57.82,33776.0,49.2109,49.2194,49.1854,49.2024,33776.0
2020-01-03 13:50:00,57.81,57.84,57.77,57.8,12237.0,49.1939,49.2194,49.1599,49.1854,12237.0
2020-01-03 13:55:00,57.8,57.84,57.78,57.84,30232.0,49.1854,49.2194,49.1684,49.2194,30232.0
2020-01-03 14:00:00,57.83,57.85,57.74,57.77,15039.0,49.2109,49.2279,49.1343,49.1599,15039.0
2020-01-03 14:05:00,57.77,57.8,57.74,57.76,14882.0,49.1599,49.1854,49.1343,49.1513,14882.0
2020-01-03 14:10:00,57.76,57.78,57.69,57.7,75090.0,49.1513,49.1684,49.0918,49.1003,75090.0
2020-01-03 14:15:00,57.69,57.77,57.69,57.76,39001.0,49.0918,49.1599,49.0918,49.1513,39001.0
2020-01-03 14:20:00,57.75,57.77,57.71,57.73,31958.0,49.1428,49.1599,49.1088,49.1258,31958.0
2020-01-03 14:25:00,57.73,57.76,57.69,57.76,16358.0,49.1258,49.1513,49.0918,49.1513,16358.0
2020-01-03 14:30:00,57.75,57.76,57.72,57.76,20307.0,49.1428,49.1513,49.1173,49.1513,20307.0
2020-01-03 14:35:00,57.75,57.81,57.74,57.8,37172.0,49.1428,49.1939,49.1343,49.1854,37172.0
2020-01-03 14:40:00,57.81,57.84,57.78,57.83,110418.0,49.1939,49.2194,49.1684,49.2109,110418.0
2020-01-03 14:45:00,57.83,57.83,57.79,57.8,57038.0,49.2109,49.2109,49.1769,49.1854,57038.0
2020-01-03 14:50:00,57.79,57.83,57.78,57.83,18598.0,49.1769,49.2109,49.1684,49.2109,18598.0
2020-01-03 14:55:00,57.83,57.84,57.78,57.78,19510.0,49.2109,49.2194,49.1684,49.1684,19510.0
2020-01-03 15:00:00,57.78,57.87,57.77,57.86,80137.0,49.1684,49.2449,49.1599,49.2364,80137.0
2020-01-03 15:05:00,57.86,57.89,57.82,57.88,29155.0,49.2364,49.262,49.2024,49.2535,29155.0
2020-01-03 15:10:00,57.88,57.89,57.84,57.86,67122.0,49.2535,49.262,49.2194,49.2364,67122.0
2020-01-03 15:15:00,57.86,57.86,57.79,57.85,18682.0,49.2364,49.2364,49.1769,49.2279,18682.0
2020-01-03 15:20:00,57.86,57.89,57.81,57.83,45465.0,49.2364,49.262,49.1939,49.2109,45465.0
2020-01-03 15:25:00,57.83,57.86,57.82,57.85,54980.0,49.2109,49.2364,49.2024,49.2279,54980.0
2020-01-03 15:30:00,57.84,57.87,57.78,57.85,106027.0,49.2194,49.2449,49.1684,49.2279,106027.0
2020-01-03 15:35:00,57.86,57.91,57.84,57.85,107600.0,49.2364,49.279,49.2194,49.2279,107600.0
2020-01-03 15:40:00,57.84,57.93,57.83,57.91,51148.0,49.2194,49.296,49.2109,49.279,51148.0
2020-01-03 15:45:00,57.9,57.9,57.78,57.8,224937.0,49.2705,49.2705,49.1684,49.1854,224937.0
2020-01-03 15:50:00,57.8,57.91,57.79,57.85,280638.0,49.1854,49.279,49.1769,49.2279,280638.0
2020-01-03 15:55:00,57.85,57.86,57.8,57.8,666562.0,49.2279,49.2364,49.1854,49.1854,666562.0
2020-01-06 09:30:00,57.36,57.36,57.05,57.05,237443.0,48.811,48.811,48.5472,48.5472,237443.0
2020-01-06 09:35:00,57.05,57.16,56.95,57.0,331964.0,48.5472,48.6408,48.4621,48.5046,331964.0
2020-01-06 09:40:00,56.99,57.06,56.92,56.98,92169.0,48.4961,48.5557,48.4365,48.4876,92169.0
2020-01-06 09:45:00,56.99,57.03,56.92,56.99,116435.0,48.4961,48.5301,48.4365,48.4961,116435.0
2020-01-06 09:50:00,56.99,57.0,56.91,56.92,57302.0,48.4961,48.5046,48.428,48.4365,57302.0
2020-01-06 09:55:00,56.91,56.95,56.85,56.86,103437.0,48.428,48.4621,48.377,48.3855,103437.0
2020-01-06 10:00:00,56.86,56.89,56.77,56.84,183902.0,48.3855,48.411,48.3089,48.3685,183902.0
2020-01-06 10:05:00,56.84,56.88,56.79,56.87,60077.0,48.3685,48.4025,48.3259,48.394,60077.0
2020-01-06 10:10:00,56.88,56.91,56.78,56.82,57643.0,48.4025,48.428,48.3174,48.3514,57643.0
2020-01-06 10:15:00,56.82,57.0,56.82,56.98,102471.0,48.3514,48.5046,48.3514,48.4876,102471.0
2020-01-06 10:20:00,56.97,57.03,56.95,56.98,75198.0,48.4791,48.5301,48.4621,48.4876,75198.0
2020-01-06 10:25:00,56.98,57.08,56.97,57.08,48425.0,48.4876,48.5727,48.4791,48.5727,48425.0
2020-01-06 10:30:00,57.08,57.13,57.06,57.06,56954.0,48.5727,48.6152,48.5557,48.5557,56954.0
2020-01-06 10:35:00,57.07,57.12,57.04,57.12,38465.0,48.5642,48.6067,48.5387,48.6067,38465.0
2020-01-06 10:40:00,57.12,57.23,57.11,57.22,46143.0,48.6067,48.7003,48.5982,48.6918,46143.0
2020-01-06 10:45:00,57.22,57.28,57.19,57.24,33321.0,48.6918,48.7429,48.6663,48.7088,33321.0
2020-01-06 10:50:00,57.24,57.25,57.19,57.21,19662.0,48.7088,48.7174,48.6663,48.6833,19662.0
2020-01-06 10:55:00,57.22,57.25,57.16,57.18,51304.0,48.6918,48.7174,48.6408,48.6578,51304.0
2020-01-06 11:00:00,57.19,57.2,57.15,57.18,41869.0,48.6663,48.6748,48.6323,48.6578,41869.0
2020-01-06 11:05:00,57.17,57.26,57.16,57.23,24637.0,48.6493,48.7259,48.6408,48.7003,24637.0
2020-01-06 11:10:00,57.25,57.33,57.24,57.32,20726.0,48.7174,48.7854,48.7088,48.7769,20726.0
2020-01-06 11:15:00,57.32,57.35,57.29,57.29,25840.0,48.7769,48.8024,48.7514,48.7514,25840.0
2020-01-06 11:20:00,57.28,57.32,57.23,57.28,22225.0,48.7429,48.7769,48.7003,48.7429,22225.0
2020-01-06 11:25:00,57.28,57.29,57.24,57.25,79710.0,48.7429,48.7514,48.7088,48.7174,79710.0
2020-01-06 11:30:00,57.26,57.33,57.26,57.31,35003.0,48.7259,48.7854,48.7259,48.7684,35003.0
2020-01-06 11:35:00,57.3,57.32,57.28,57.29,30048.0,48.7599,48.7769,48.7429,48.7514,30048.0
2020-01-06 11:40:00,57.28,57.35,57.28,57.31,29483.0,48.7429,48.8024,48.7429,48.7684,29483.0
2020-01-06 11:45:00,57.32,57.35,57.3,57.31,14974.0,48.7769,48.8024,48.7599,48.7684,14974.0
2020-01-06 11:50:00,57.3,57.3,57.27,57.27,16325.0,48.7599,48.7599,48.7344,48.7344,16325.0
2020-01-06 11:55:00,57.27,57.33,57.26,57.31,31858.0,48.7344,48.7854,48.7259,48.7684,31858.0
2020-01-06 12:00:00,57.3,57.32,57.28,57.31,39062.0,48.7599,48.7769,48.7429,48.7684,39062.0
2020-01-06 12:05:00,57.31,57.33,57.28,57.32,66952.0,48.7684,48.7854,48.7429,48.7769,66952.0
2020-01-06 12:10:00,57.33,57.38,57.32,57.34,50096.0,48.7854,48.828,48.7769,48.7939,50096.0
2020-01-06 12:15:00,57.34,57.35,57.32,57.34,77680.0,48.7939,48.8024,48.7769,48.7939,77680.0
2020-01-06 12:20:00,57.34,57.34,57.32,57.33,48926.0,48.7939,48.7939,48.7769,48.7854,48926.0
2020-01-06 12:25:00,57.33,57.33,57.3,57.3,41674.0,48.7854,48.7854,48.7599,48.7599,41674.0
2020-01-06 12:30:00,57.31,57.32,57.28,57.28,41803.0,48.7684,48.7769,48.7429,48.7429,41803.0
2020-01-06 12:35:00,57.29,57.29,57.26,57.26,68893.0,48.7514,48.7514,48.7259,48.7259,68893.0
2020-01-06 12:40:00,57.26,57.3,57.25,57.29,61089.0,48.7259,48.7599,48.7174,48.7514,61089.0
2020-01-06 12:45:00,57.3,57.3,57.27,57.27,68909.0,48.7599,48.7599,48.7344,48.7344,68909.0
2020-01-06 12:50:00,57.27,57.28,57.25,57.26,55101.0,48.7344,48.7429,48.7174,48.7259,55101.0
2020-01-06 12:55:00,57.26,57.3,57.25,57.29,71225.0,48.7259,48.7599,48.7174,48.7514,71225.0
2020-01-06 13:00:00,57.29,57.3,57.28,57.3,35354.0,48.7514,48.7599,48.7429,48.7599,35354.0
2020-01-06 13:05:00,57.3,57.37,57.3,57.33,89246.0,48.7599,48.8195,48.7599,48.7854,89246.0
2020-01-06 13:10:00,57.33,57.37,57.32,57.36,35172.0,48.7854,48.8195,48.7769,48.811,35172.0
2020-01-06 13:15:00,57.36,57.39,57.35,57.36,26368.0,48.811,48.8365,48.8024,48.811,26368.0
2020-01-06 13:20:00,57.36,57.39,57.35,57.38,20943.0,48.811,48.8365,48.8024,48.828,20943.0
2020-01-06 13:25:00,57.38,57.42,57.37,57.4,21925.0,48.828,48.862,48.8195,48.845,21925.0
2020-01-06 13:30:00,57.4,57.4,57.37,57.39,33008.0,48.845,48.845,48.8195,48.8365,33008.0
2020-01-06 13:35:00,57.39,57.44,57.38,57.39,22954.0,48.8365,48.879,48.828,48.8365,22954.0
2020-01-06 13:40:00,57.39,57.4,57.34,57.34,10455.0,48.8365,48.845,48.7939,48.7939,10455.0
2020-01-06 13:45:00,57.34,57.38,57.33,57.36,15852.0,48.7939,48.828,48.7854,48.811,15852.0
2020-01-06 13:50:00,57.36,57.37,57.34,57.35,16966.0,48.811,48.8195,48.7939,48.8024,16966.0
2020-01-06 13:55:00,57.34,57.34,57.3,57.3,17730.0,48.7939,48.7939,48.7599,48.7599,17730.0
2020-01-06 14:00:00,57.3,57.33,57.28,57.32,31388.0,48.7599,48.7854,48.7429,48.7769,31388.0
2020-01-06 14:05:00,57.33,57.34,57.32,57.33,61008.0,48.7854,48.7939,48.7769,48.7854,61008.0
2020-01-06 14:10:00,57.33,57.38,57.32,57.36,51608.0,48.7854,48.828,48.7769,48.811,51608.0
2020-01-06 14:15:00,57.36,57.38,57.35,57.36,24071.0,48.811,48.828,48.8024,48.811,24071.0
2020-01-06 14:20:00,57.37,57.37,57.3,57.3,36682.0,48.8195,48.8195,48.7599,48.7599,36682.0
2020-01-06 14:25:00,57.31,57.32,57.28,57.31,17104.0,48.7684,48.7769,48.7429,48.7684,17104.0
2020-01-06 14:30:00,57.31,57.32,57.29,57.31,18180.0,48.7684,48.7769,48.7514,48.7684,18180.0
2020-01-06 14:35:00,57.3,57.32,57.28,57.28,23178.0,48.7599,48.7769,48.7429,48.7429,23178.0
2020-01-06 14:40:00,57.29,57.3,57.28,57.29,15755.0,48.7514,48.7599,48.7429,48.7514,15755.0
2020-01-06 14:45:00,57.29,57.29,57.28,57.28,11425.0,48.7514,48.7514,48.7429,48.7429,11425.0
2020-01-06 14:50:00,57.29,57.36,57.28,57.35,132449.0,48.7514,48.811,48.7429,48.8024,132449.0
2020-01-06 14:55:00,57.35,57.37,57.32,57.36,89121.0,48.8024,48.8195,48.7769,48.811,89121.0
2020-01-06 15:00:00,57.36,57.37,57.32,57.33,51071.0,48.811,48.8195,48.7769,48.7854,51071.0
2020-01-06 15:05:00,57.33,57.33,57.29,57.3,19475.0,48.7854,48.7854,48.7514,48.7599,19475.0
2020-01-06 15:10:00,57.3,57.33,57.29,57.33,25162.0,48.7599,48.7854,48.7514,48.7854,25162.0
2020-01-06 15:15:00,57.34,57.34,57.3,57.31,21517.0,48.7939,48.7939,48.7599,48.7684,21517.0
2020-01-06 15:20:00,57.3,57.31,57.28,57.3,35558.0,48.7599,48.7684,48.7429,48.7599,35558.0
2020-01-06 15:25:00,57.3,57.33,57.26,57.32,43999.0,48.7599,48.7854,48.7259,48.7769,43999.0
2020-01-06 15:30:00,57.32,57.35,57.29,57.3,74886.0,48.7769,48.8024,48.7514,48.7599,74886.0
2020-01-06 15:35:00,57.3,57.31,57.29,57.31,49406.0,48.7599,48.7684,48.7514,48.7684,49406.0
2020-01-06 15:40:00,57.31,57.33,57.25,57.26,45567.0,48.7684,48.7854,48.7174,48.7259,45567.0
2020-01-06 15:45:00,57.26,57.29,57.25,57.27,85741.0,48.7259,48.7514,48.7174,48.7344,85741.0
2020-01-06 15:50:00,57.27,57.29,57.24,57.28,200586.0,48.7344,48.7514,48.7088,48.7429,200586.0
2020-01-06 15:55:00,57.29,57.33,57.27,57.33,529453.0,48.7514,48.7854,48.7344,48.7854,529453.0
2020-01-07 09:30:00,57.16,57.17,56.89,57.13,48659.0,48.6408,48.6493,48.411,48.6152,48659.0
2020-01-07 09:35:00,57.13,57.17,57.08,57.1,48350.0,48.6152,48.6493,48.5727,48.5897,48350.0
2020-01-07 09:40:00,57.1,57.12,57.0,57.03,44134.0,48.5897,48.6067,48.5046,48.5301,44134.0
2020-01-07 09:45:00,57.02,57.04,56.83,56.89,138945.0,48.5216,48.5387,48.36,48.411,138945.0
2020-01-07 09:50:00,56.88,56.9,56.81,56.82,97683.0,48.4025,48.4195,48.3429,48.3514,97683.0
2020-01-07 09:55:00,56.82,56.87,56.79,56.84,49474.0,48.3514,48.394,48.3259,48.3685,49474.0
2020-01-07 10:00:00,56.84,56.99,56.84,56.93,44936.0,48.3685,48.4961,48.3685,48.445,44936.0
2020-01-07 10:05:00,56.92,56.94,56.9,56.94,26854.0,48.4365,48.4536,48.4195,48.4536,26854.0
2020-01-07 10:10:00,56.95,57.03,56.95,57.02,13771.0,48.4621,48.5301,48.4621,48.5216,13771.0
2020-01-07 10:15:00,57.03,57.08,56.97,56.98,34332.0,48.5301,48.5727,48.4791,48.4876,34332.0
2020-01-07 10:20:00,56.99,57.06,56.97,57.01,21500.0,48.4961,48.5557,48.4791,48.5131,21500.0
2020-01-07 10:25:00,57.0,57.13,56.96,57.13,16277.0,48.5046,48.6152,48.4706,48.6152,16277.0
2020-01-07 10:30:00,57.14,57.18,57.09,57.12,103764.0,48.6237,48.6578,48.5812,48.6067,103764.0
2020-01-07 10:35:00,57.13,57.17,57.1,57.12,72774.0,48.6152,48.6493,48.5897,48.6067,72774.0
2020-01-07 10:40:00,57.12,57.15,57.11,57.14,14075.0,48.6067,48.6323,48.5982,48.6237,14075.0
2020-01-07 10:45:00,57.15,57.15,57.11,57.14,14764.0,48.6323,48.6323,48.5982,48.6237,14764.0
2020-01-07 10:50:00,57.13,57.17,57.12,57.15,15590.0,48.6152,48.6493,48.6067,48.6323,15590.0
2020-01-07 10:55:00,57.15,57.2,57.13,57.15,17288.0,48.6323,48.6748,48.6152,48.6323,17288.0
2020-01-07 11:00:00,57.15,57.21,57.13,57.2,122180.0,48.6323,48.6833,48.6152,48.6748,122180.0
2020-01-07 11:05:00,57.2,57.2,57.13,57.14,52777.0,48.6748,48.6748,48.6152,48.6237,52777.0
2020-01-07 11:10:00,57.14,57.17,57.09,57.1,19157.0,48.6237,48.6493,48.5812,48.5897,19157.0
2020-01-07 11:15:00,57.1,57.1,57.04,57.06,28121.0,48.5897,48.5897,48.5387,48.5557,28121.0
2020-01-07 11:20:00,57.07,57.07,57.01,57.01,9441.0,48.5642,48.5642,48.5131,48.5131,9441.0
2020-01-07 11:25:00,57.01,57.05,56.96,56.98,28334.0,48.5131,48.5472,48.4706,48.4876,28334.0
2020-01-07 11:30:00,56.98,56.98,56.93,56.94,17935.0,48.4876,48.4876,48.445,48.4536,17935.0
2020-01-07 11:35:00,56.95,56.95,56.89,56.91,10258.0,48.4621,48.4621,48.411,48.428,10258.0
2020-01-07 11:40:00,56.91,56.91,56.87,56.88,141357.0,48.428,48.428,48.394,48.4025,141357.0
2020-01-07 11:45:00,56.87,56.91,56.86,56.86,27250.0,48.394,48.428,48.3855,48.3855,27250.0
2020-01-07 11:50:00,56.86,56.86,56.81,56.82,14701.0,48.3855,48.3855,48.3429,48.3514,14701.0
2020-01-07 11:55:00,56.82,56.84,56.74,56.75,35212.0,48.3514,48.3685,48.2834,48.2919,35212.0
2020-01-07 12:00:00,56.75,56.78,56.73,56.73,27367.0,48.2919,48.3174,48.2749,48.2749,27367.0
2020-01-07 12:05:00,56.73,56.76,56.71,56.74,57182.0,48.2749,48.3004,48.2578,48.2834,57182.0
2020-01-07 12:10:00,56.74,56.74,56.7,56.71,143663.0,48.2834,48.2834,48.2493,48.2578,143663.0
2020-01-07 12:15:00,56.71,56.78,56.7,56.78,33951.0,48.2578,48.3174,48.2493,48.3174,33951.0
2020-01-07 12:20:00,56.78,56.8,56.78,56.78,16073.0,48.3174,48.3344,48.3174,48.3174,16073.0
2020-01-07 12:25:00,56.78,56.79,56.75,56.75,23211.0,48.3174,48.3259,48.2919,48.2919,23211.0
2020-01-07 12:30:00,56.75,56.75,56.69,56.69,146977.0,48.2919,48.2919,48.2408,48.2408,146977.0
2020-01-07 12:35:00,56.69,56.71,56.66,56.68,36323.0,48.2408,48.2578,48.2153,48.2323,36323.0
2020-01-07 12:40:00,56.69,56.75,56.68,56.73,67673.0,48.2408,48.2919,48.2323,48.2749,67673.0
2020-01-07 12:45:00,56.73,56.74,56.7,56.71,18805.0,48.2749,48.2834,48.2493,48.2578,18805.0
2020-01-07 12:50:00,56.71,56.72,56.69,56.7,16162.0,48.2578,48.2663,48.2408,48.2493,16162.0
2020-01-07 12:55:00,56.71,56.76,56.7,56.73,26606.0,48.2578,48.3004,48.2493,48.2749,26606.0
2020-01-07 13:00:00,56.74,56.77,56.74,56.77,38290.0,48.2834,48.3089,48.2834,48.3089,38290.0
2020-01-07 13:05:00,56.77,56.8,56.76,56.78,15568.0,48.3089,48.3344,48.3004,48.3174,15568.0
2020-01-07 13:10:00,56.77,56.81,56.76,56.8,125708.0,48.3089,48.3429,48.3004,48.3344,125708.0
2020-01-07 13:15:00,56.8,56.82,56.78,56.8,29277.0,48.3344,48.3514,48.3174,48.3344,29277.0
2020-01-07 13:20:00,56.8,56.81,56.79,56.8,23387.0,48.3344,48.3429,48.3259,48.3344,23387.0
2020-01-07 13:25:00,56.79,56.83,56.79,56.79,28924.0,48.3259,48.36,48.3259,48.3259,28924.0
2020-01-07 13:30:00,56.79,56.81,56.78,56.8,17933.0,48.3259,48.3429,48.3174,48.3344,17933.0
2020-01-07 13:35:00,56.79,56.79,56.76,56.77,16726.0,48.3259,48.3259,48.3004,48.3089,16726.0
2020-01-07 13:40:00,56.76,56.77,56.75,56.76,20489.0,48.3004,48.3089,48.2919,48.3004,20489.0
2020-01-07 13:45:00,56.76,56.8,56.75,56.8,25731.0,48.3004,48.3344,48.2919,48.3344,25731.0
2020-01-07 13:50:00,56.8,56.87,56.8,56.87,24709.0,48.3344,48.394,48.3344,48.394,24709.0
2020-01-07 13:55:00,56.87,56.88,56.85,56.88,25345.0,48.394,48.4025,48.377,48.4025,25345.0
2020-01-07 14:00:00,56.88,56.89,56.85,56.88,16605.0,48.4025,48.411,48.377,48.4025,16605.0
2020-01-07 14:05:00,56.88,56.94,56.88,56.94,13321.0,48.4025,48.4536,48.4025,48.4536,13321.0
2020-01-07 14:10:00,56.93,56.95,56.91,56.91,18336.0,48.445,48.4621,48.428,48.428,18336.0
2020-01-07 14:15:00,56.92,56.99,56.91,56.98,21007.0,48.4365,48.4961,48.428,48.4876,21007.0
2020-01-07 14:20:00,56.98,56.99,56.96,56.96,30087.0,48.4876,48.4961,48.4706,48.4706,30087.0
2020-01-07 14:25:00,56.97,56.98,56.95,56.97,20186.0,48.4791,48.4876,48.4621,48.4791,20186.0
2020-01-07 14:30:00,56.97,56.99,56.95,56.99,24470.0,48.4791,48.4961,48.4621,48.4961,24470.0
2020-01-07 14:35:00,56.99,57.0,56.95,56.95,21077.0,48.4961,48.5046,48.4621,48.4621,21077.0
2020-01-07 14:40:00,56.95,56.96,56.91,56.91,24305.0,48.4621,48.4706,48.428,48.428,24305.0
2020-01-07 14:45:00,56.91,56.97,56.91,56.93,91330.0,48.428,48.4791,48.428,48.445,91330.0
2020-01-07 14:50:00,56.93,56.95,56.91,56.91,18915.0,48.445,48.4621,48.428,48.428,18915.0
2020-01-07 14:55:00,56.91,56.96,56.9,56.96,20479.0,48.428,48.4706,48.4195,48.4706,20479.0
2020-01-07 15:00:00,56.95,56.99,56.95,56.97,22672.0,48.4621,48.4961,48.4621,48.4791,22672.0
2020-01-07 15:05:00,56.96,56.97,56.93,56.95,34185.0,48.4706,48.4791,48.445,48.4621,34185.0
2020-01-07 15:10:00,56.95,56.96,56.91,56.93,16466.0,48.4621,48.4706,48.428,48.445,16466.0
2020-01-07 15:15:00,56.92,56.95,56.91,56.94,15094.0,48.4365,48.4621,48.428,48.4536,15094.0
2020-01-07 15:20:00,56.94,56.95,56.91,56.92,17008.0,48.4536,48.4621,48.428,48.4365,17008.0
2020-01-07 15:25:00,56.92,56.94,56.91,56.91,14205.0,48.4365,48.4536,48.428,48.428,14205.0
2020-01-07 15:30:00,56.9,56.95,56.88,56.91,60791.0,48.4195,48.4621,48.4025,48.428,60791.0
2020-01-07 15:35:00,56.91,56.91,56.87,56.87,68217.0,48.428,48.428,48.394,48.394,68217.0
2020-01-07 15:40:00,56.88,56.9,56.87,56.9,80662.0,48.4025,48.4195,48.394,48.4195,80662.0
2020-01-07 15:45:00,56.89,56.93,56.88,56.93,133438.0,48.411,48.445,48.4025,48.445,133438.0
2020-01-07 15:50:00,56.93,56.93,56.88,56.93,586358.0,48.445,48.445,48.4025,48.445,586358.0
2020-01-07 15:55:00,56.93,56.95,56.89,56.91,556331.0,48.445,48.4621,48.411,48.428,556331.0
2020-01-08 09:30:00,56.92,57.05,56.9,57.01,49359.0,48.4365,48.5472,48.4195,48.5131,49359.0
2020-01-08 09:35:00,57.0,57.13,56.99,57.11,44420.0,48.5046,48.6152,48.4961,48.5982,44420.0
2020-01-08 09:40:00,57.1,57.23,57.09,57.21,55231.0,48.5897,48.7003,48.5812,48.6833,55231.0
2020-01-08 09:45:00,57.22,57.22,57.13,57.14,156469.0,48.6918,48.6918,48.6152,48.6237,156469.0
2020-01-08 09:50:00,57.15,57.21,57.11,57.21,31767.0,48.6323,48.6833,48.5982,48.6833,31767.0
2020-01-08 09:55:00,57.2,57.26,57.19,57.19,72619.0,48.6748,48.7259,48.6663,48.6663,72619.0
2020-01-08 10:00:00,57.2,57.28,57.2,57.25,175707.0,48.6748,48.7429,48.6748,48.7174,175707.0
2020-01-08 10:05:00,57.24,57.24,57.15,57.19,55087.0,48.7088,48.7088,48.6323,48.6663,55087.0
2020-01-08 10:10:00,57.18,57.26,57.15,57.23,49717.0,48.6578,48.7259,48.6323,48.7003,49717.0
2020-01-08 10:15:00,57.24,57.29,57.15,57.15,42695.0,48.7088,48.7514,48.6323,48.6323,42695.0
2020-01-08 10:20:00,57.16,57.17,57.04,57.05,43060.0,48.6408,48.6493,48.5387,48.5472,43060.0
2020-01-08 10:25:00,57.05,57.09,57.02,57.06,92881.0,48.5472,48.5812,48.5216,48.5557,92881.0
2020-01-08 10:30:00,57.07,57.12,57.03,57.04,36759.0,48.5642,48.6067,48.5301,48.5387,36759.0
2020-01-08 10:35:00,57.04,57.12,57.04,57.07,58818.0,48.5387,48.6067,48.5387,48.5642,58818.0
2020-01-08 10:40:00,57.06,57.1,56.99,57.0,80981.0,48.5557,48.5897,48.4961,48.5046,80981.0
2020-01-08 10:45:00,56.99,57.07,56.99,57.03,79528.0,48.4961,48.5642,48.4961,48.5301,79528.0
2020-01-08 10:50:00,57.04,57.1,57.02,57.07,23825.0,48.5387,48.5897,48.5216,48.5642,23825.0
2020-01-08 10:55:00,57.07,57.11,57.05,57.11,31983.0,48.5642,48.5982,48.5472,48.5982,31983.0
2020-01-08 11:00:00,57.14,57.17,57.11,57.15,19599.0,48.6237,48.6493,48.5982,48.6323,19599.0
2020-01-08 11:05:00,57.14,57.2,57.12,57.2,21869.0,48.6237,48.6748,48.6067,48.6748,21869.0
2020-01-08 11:10:00,57.21,57.21,57.16,57.18,14310.0,48.6833,48.6833,48.6408,48.6578,14310.0
2020-01-08 11:15:00,57.18,57.18,57.12,57.13,14212.0,48.6578,48.6578,48.6067,48.6152,14212.0
2020-01-08 11:20:00,57.14,57.14,57.07,57.1,11445.0,48.6237,48.6237,48.5642,48.5897,11445.0
2020-01-08 11:25:00,57.1,57.23,57.03,57.21,79107.0,48.5897,48.7003,48.5301,48.6833,79107.0
2020-01-08 11:30:00,57.2,57.2,57.05,57.11,53745.0,48.6748,48.6748,48.5472,48.5982,53745.0
2020-01-08 11:35:00,57.1,57.31,57.09,57.31,47618.0,48.5897,48.7684,48.5812,48.7684,47618.0
2020-01-08 11:40:00,57.31,57.42,57.29,57.41,127920.0,48.7684,48.862,48.7514,48.8535,127920.0
2020-01-08 11:45:00,57.42,57.43,57.36,57.43,52481.0,48.862,48.8705,48.811,48.8705,52481.0
2020-01-08 11:50:00,57.42,57.5,57.41,57.48,94083.0,48.862,48.9301,48.8535,48.9131,94083.0
2020-01-08 11:55:00,57.49,57.5,57.39,57.39,30699.0,48.9216,48.9301,48.8365,48.8365,30699.0
2020-01-08 12:00:00,57.42,57.46,57.41,57.42,100445.0,48.862,48.8961,48.8535,48.862,100445.0
2020-01-08 12:05:00,57.44,57.45,57.4,57.44,57404.0,48.879,48.8875,48.845,48.879,57404.0
2020-01-08 12:10:00,57.44,57.46,57.39,57.39,22196.0,48.879,48.8961,48.8365,48.8365,22196.0
2020-01-08 12:15:00,57.4,57.41,57.36,57.38,69936.0,48.845,48.8535,48.811,48.828,69936.0
2020-01-08 12:20:00,57.38,57.42,57.37,57.38,68873.0,48.828,48.862,48.8195,48.828,68873.0
2020-01-08 12:25:00,57.38,57.45,57.38,57.42,29781.0,48.828,48.8875,48.828,48.862,29781.0
2020-01-08 12:30:00,57.42,57.45,57.4,57.43,185959.0,48.862,48.8875,48.845,48.8705,185959.0
2020-01-08 12:35:00,57.43,57.43,57.37,57.37,69184.0,48.8705,48.8705,48.8195,48.8195,69184.0
2020-01-08 12:40:00,57.37,57.42,57.36,57.41,34719.0,48.8195,48.862,48.811,48.8535,34719.0
2020-01-08 12:45:00,57.42,57.46,57.42,57.45,38212.0,48.862,48.8961,48.862,48.8875,38212.0
2020-01-08 12:50:00,57.45,57.45,57.4,57.45,45904.0,48.8875,48.8875,48.845,48.8875,45904.0
2020-01-08 12:55:00,57.45,57.46,57.42,57.42,23178.0,48.8875,48.8961,48.862,48.862,23178.0
2020-01-08 13:00:00,57.43,57.47,57.41,57.47,37951.0,48.8705,48.9046,48.8535,48.9046,37951.0
2020-01-08 13:05:00,57.47,57.47,57.43,57.43,42210.0,48.9046,48.9046,48.8705,48.8705,42210.0
2020-01-08 13:10:00,57.44,57.44,57.41,57.43,22615.0,48.879,48.879,48.8535,48.8705,22615.0
2020-01-08 13:15:00,57.43,57.45,57.41,57.45,22100.0,48.8705,48.8875,48.8535,48.8875,22100.0
2020-01-08 13:20:00,57.46,57.52,57.46,57.48,26308.0,48.8961,48.9471,48.8961,48.9131,26308.0
2020-01-08 13:25:00,57.49,57.49,57.45,57.48,10622.0,48.9216,48.9216,48.8875,48.9131,10622.0
2020-01-08 13:30:00,57.49,57.5,57.48,57.5,8487.0,48.9216,48.9301,48.9131,48.9301,8487.0
2020-01-08 13:35:00,57.5,57.54,57.48,57.54,95595.0,48.9301,48.9641,48.9131,48.9641,95595.0
2020-01-08 13:40:00,57.53,57.54,57.5,57.51,45662.0,48.9556,48.9641,48.9301,48.9386,45662.0
2020-01-08 13:45:00,57.51,57.53,57.5,57.51,23862.0,48.9386,48.9556,48.9301,48.9386,23862.0
2020-01-08 13:50:00,57.51,57.52,57.45,57.46,24506.0,48.9386,48.9471,48.8875,48.8961,24506.0
2020-01-08 13:55:00,57.47,57.47,57.4,57.43,35682.0,48.9046,48.9046,48.845,48.8705,35682.0
2020-01-08 14:00:00,57.43,57.46,57.42,57.43,13461.0,48.8705,48.8961,48.862,48.8705,13461.0
2020-01-08 14:05:00,57.43,57.48,57.41,57.47,108633.0,48.8705,48.9131,48.8535,48.9046,108633.0
2020-01-08 14:10:00,57.47,57.5,57.46,57.47,19961.0,48.9046,48.9301,48.8961,48.9046,19961.0
2020-01-08 14:15:00,57.47,57.47,57.43,57.45,17510.0,48.9046,48.9046,48.8705,48.8875,17510.0
2020-01-08 14:20:00,57.45,57.47,57.43,57.46,25005.0,48.8875,48.9046,48.8705,48.8961,25005.0
2020-01-08 14:25:00,57.45,57.46,57.42,57.44,29738.0,48.8875,48.8961,48.862,48.879,29738.0
2020-01-08 14:30:00,57.44,57.46,57.41,57.45,44443.0,48.879,48.8961,48.8535,48.8875,44443.0
2020-01-08 14:35:00,57.44,57.46,57.42,57.44,13205.0,48.879,48.8961,48.862,48.879,13205.0
2020-01-08 14:40:00,57.43,57.46,57.43,57.46,8530.0,48.8705,48.8961,48.8705,48.8961,8530.0
2020-01-08 14:45:00,57.46,57.52,57.45,57.51,36782.0,48.8961,48.9471,48.8875,48.9386,36782.0
2020-01-08 14:50:00,57.51,57.51,57.48,57.5,23605.0,48.9386,48.9386,48.9131,48.9301,23605.0
2020-01-08 14:55:00,57.5,57.51,57.49,57.5,34833.0,48.9301,48.9386,48.9216,48.9301,34833.0
2020-01-08 15:00:00,57.5,57.51,57.47,57.49,124475.0,48.9301,48.9386,48.9046,48.9216,124475.0
2020-01-08 15:05:00,57.49,57.54,57.49,57.53,50167.0,48.9216,48.9641,48.9216,48.9556,50167.0
2020-01-08 15:10:00,57.53,57.57,57.5,57.55,63067.0,48.9556,48.9897,48.9301,48.9726,63067.0
2020-01-08 15:15:00,57.56,57.57,57.53,57.57,27031.0,48.9811,48.9897,48.9556,48.9897,27031.0
2020-01-08 15:20:00,57.56,57.59,57.54,57.58,43724.0,48.9811,49.0067,48.9641,48.9982,43724.0
2020-01-08 15:25:00,57.57,57.57,57.52,57.52,71215.0,48.9897,48.9897,48.9471,48.9471,71215.0
2020-01-08 15:30:00,57.52,57.54,57.48,57.53,55045.0,48.9471,48.9641,48.9131,48.9556,55045.0
2020-01-08 15:35:00,57.52,57.52,57.48,57.51,38415.0,48.9471,48.9471,48.9131,48.9386,38415.0
2020-01-08 15:40:00,57.51,57.54,57.5,57.53,124229.0,48.9386,48.9641,48.9301,48.9556,124229.0
2020-01-08 15:45:00,57.53,57.54,57.34,57.34,340261.0,48.9556,48.9641,48.7939,48.7939,340261.0
2020-01-08 15:50:00,57.34,57.39,57.32,57.37,251767.0,48.7939,48.8365,48.7769,48.8195,251767.0
2020-01-08 15:55:00,57.37,57.39,57.31,57.32,304566.0,48.8195,48.8365,48.7684,48.7769,304566.0
2020-01-09 09:30:00,57.63,57.75,57.6,57.63,55456.0,49.0407,49.1428,49.0152,49.0407,55456.0
2020-01-09 09:35:00,57.62,57.62,57.38,57.45,62613.0,49.0322,49.0322,48.828,48.8875,62613.0
2020-01-09 09:40:00,57.46,57.47,57.37,57.4,39417.0,48.8961,48.9046,48.8195,48.845,39417.0
2020-01-09 09:45:00,57.4,57.47,57.35,57.47,24724.0,48.845,48.9046,48.8024,48.9046,24724.0
2020-01-09 09:50:00,57.48,57.56,57.48,57.54,62730.0,48.9131,48.9811,48.9131,48.9641,62730.0
2020-01-09 09:55:00,57.55,57.6,57.53,57.59,91253.0,48.9726,49.0152,48.9556,49.0067,91253.0
2020-01-09 10:00:00,57.61,57.61,57.48,57.56,28122.0,49.0237,49.0237,48.9131,48.9811,28122.0
2020-01-09 10:05:00,57.56,57.56,57.48,57.48,10676.0,48.9811,48.9811,48.9131,48.9131,10676.0
2020-01-09 10:10:00,57.49,57.51,57.45,57.48,29016.0,48.9216,48.9386,48.8875,48.9131,29016.0
2020-01-09 10:15:00,57.49,57.5,57.44,57.45,28321.0,48.9216,48.9301,48.879,48.8875,28321.0
2020-01-09 10:20:00,57.44,57.5,57.42,57.46,13419.0,48.879,48.9301,48.862,48.8961,13419.0
2020-01-09 10:25:00,57.46,57.5,57.44,57.5,17317.0,48.8961,48.9301,48.879,48.9301,17317.0
2020-01-09 10:30:00,57.51,57.57,57.51,57.54,19238.0,48.9386,48.9897,48.9386,48.9641,19238.0
2020-01-09 10:35:00,57.55,57.66,57.54,57.65,11431.0,48.9726,49.0662,48.9641,49.0577,11431.0
2020-01-09 10:40:00,57.66,57.67,57.61,57.62,31766.0,49.0662,49.0748,49.0237,49.0322,31766.0
2020-01-09 10:45:00,57.61,57.65,57.6,57.65,49754.0,49.0237,49.0577,49.0152,49.0577,49754.0
2020-01-09 10:50:00,57.65,57.69,57.64,57.65,43983.0,49.0577,49.0918,49.0492,49.0577,43983.0
2020-01-09 10:55:00,57.64,57.65,57.61,57.62,20910.0,49.0492,49.0577,49.0237,49.0322,20910.0
2020-01-09 11:00:00,57.62,57.62,57.53,57.54,38759.0,49.0322,49.0322,48.9556,48.9641,38759.0
2020-01-09 11:05:00,57.54,57.55,57.49,57.5,38411.0,48.9641,48.9726,48.9216,48.9301,38411.0
2020-01-09 11:10:00,57.5,57.54,57.49,57.5,36789.0,48.9301,48.9641,48.9216,48.9301,36789.0
2020-01-09 11:15:00,57.5,57.51,57.45,57.46,167821.0,48.9301,48.9386,48.8875,48.8961,167821.0
2020-01-09 11:20:00,57.47,57.47,57.41,57.43,67078.0,48.9046,48.9046,48.8535,48.8705,67078.0
2020-01-09 11:25:00,57.43,57.45,57.4,57.43,53977.0,48.8705,48.8875,48.845,48.8705,53977.0
2020-01-09 11:30:00,57.44,57.52,57.43,57.51,39946.0,48.879,48.9471,48.8705,48.9386,39946.0
2020-01-09 11:35:00,57.51,57.57,57.51,57.56,16293.0,48.9386,48.9897,48.9386,48.9811,16293.0
2020-01-09 11:40:00,57.56,57.59,57.53,57.55,14227.0,48.9811,49.0067,48.9556,48.9726,14227.0
2020-01-09 11:45:00,57.55,57.59,57.55,57.59,33999.0,48.9726,49.0067,48.9726,49.0067,33999.0
2020-01-09 11:50:00,57.58,57.62,57.56,57.61,21608.0,48.9982,49.0322,48.9811,49.0237,21608.0
2020-01-09 11:55:00,57.6,57.62,57.56,57.61,43594.0,49.0152,49.0322,48.9811,49.0237,43594.0
2020-01-09 12:00:00,57.6,57.62,57.58,57.59,18303.0,49.0152,49.0322,48.9982,49.0067,18303.0
2020-01-09 12:05:00,57.58,57.6,57.57,57.59,18549.0,48.9982,49.0152,48.9897,49.0067,18549.0
2020-01-09 12:10:00,57.6,57.6,57.56,57.56,29612.0,49.0152,49.0152,48.9811,48.9811,29612.0
2020-01-09 12:15:00,57.57,57.58,57.52,57.53,13434.0,48.9897,48.9982,48.9471,48.9556,13434.0
2020-01-09 12:20:00,57.52,57.53,57.45,57.47,55716.0,48.9471,48.9556,48.8875,48.9046,55716.0
2020-01-09 12:25:00,57.47,57.48,57.44,57.47,75214.0,48.9046,48.9131,48.879,48.9046,75214.0
2020-01-09 12:30:00,57.47,57.47,57.43,57.43,94528.0,48.9046,48.9046,48.8705,48.8705,94528.0
2020-01-09 12:35:00,57.43,57.45,57.41,57.43,64042.0,48.8705,48.8875,48.8535,48.8705,64042.0
2020-01-09 12:40:00,57.42,57.45,57.39,57.41,64648.0,48.862,48.8875,48.8365,48.8535,64648.0
2020-01-09 12:45:00,57.42,57.47,57.41,57.46,33166.0,48.862,48.9046,48.8535,48.8961,33166.0
2020-01-09 12:50:00,57.47,57.49,57.46,57.48,11346.0,48.9046,48.9216,48.8961,48.9131,11346.0
2020-01-09 12:55:00,57.47,57.53,57.47,57.53,11083.0,48.9046,48.9556,48.9046,48.9556,11083.0
2020-01-09 13:00:00,57.53,57.54,57.48,57.53,42218.0,48.9556,48.9641,48.9131,48.9556,42218.0
2020-01-09 13:05:00,57.53,57.54,57.48,57.49,38101.0,48.9556,48.9641,48.9131,48.9216,38101.0
2020-01-09 13:10:00,57.49,57.54,57.48,57.53,32332.0,48.9216,48.9641,48.9131,48.9556,32332.0
2020-01-09 13:15:00,57.52,57.55,57.48,57.5,21412.0,48.9471,48.9726,48.9131,48.9301,21412.0
2020-01-09 13:20:00,57.5,57.5,57.43,57.45,23516.0,48.9301,48.9301,48.8705,48.8875,23516.0
2020-01-09 13:25:00,57.45,57.46,57.43,57.46,35122.0,48.8875,48.8961,48.8705,48.8961,35122.0
2020-01-09 13:30:00,57.46,57.46,57.42,57.43,31813.0,48.8961,48.8961,48.862,48.8705,31813.0
2020-01-09 13:35:00,57.43,57.43,57.39,57.42,31135.0,48.8705,48.8705,48.8365,48.862,31135.0
2020-01-09 13:40:00,57.42,57.43,57.38,57.39,28523.0,48.862,48.8705,48.828,48.8365,28523.0
2020-01-09 13:45:00,57.39,57.4,57.34,57.34,28213.0,48.8365,48.845,48.7939,48.7939,28213.0
2020-01-09 13:50:00,57.35,57.38,57.33,57.36,70737.0,48.8024,48.828,48.7854,48.811,70737.0
2020-01-09 13:55:00,57.36,57.38,57.35,57.36,22110.0,48.811,48.828,48.8024,48.811,22110.0
2020-01-09 14:00:00,57.35,57.4,57.34,57.38,16067.0,48.8024,48.845,48.7939,48.828,16067.0
2020-01-09 14:05:00,57.38,57.39,57.34,57.39,15518.0,48.828,48.8365,48.7939,48.8365,15518.0
2020-01-09 14:10:00,57.39,57.44,57.38,57.43,13551.0,48.8365,48.879,48.828,48.8705,13551.0
2020-01-09 14:15:00,57.42,57.44,57.4,57.4,15953.0,48.862,48.879,48.845,48.845,15953.0
2020-01-09 14:20:00,57.4,57.42,57.38,57.4,14464.0,48.845,48.862,48.828,48.845,14464.0
2020-01-09 14:25:00,57.4,57.44,57.4,57.43,29132.0,48.845,48.879,48.845,48.8705,29132.0
2020-01-09 14:30:00,57.44,57.51,57.44,57.51,33904.0,48.879,48.9386,48.879,48.9386,33904.0
2020-01-09 14:35:00,57.51,57.56,57.51,57.55,24247.0,48.9386,48.9811,48.9386,48.9726,24247.0
2020-01-09 14:40:00,57.55,57.57,57.53,57.54,50412.0,48.9726,48.9897,48.9556,48.9641,50412.0
2020-01-09 14:45:00,57.54,57.54,57.46,57.5,28937.0,48.9641,48.9641,48.8961,48.9301,28937.0
2020-01-09 14:50:00,57.5,57.51,57.47,57.48,23035.0,48.9301,48.9386,48.9046,48.9131,23035.0
2020-01-09 14:55:00,57.48,57.51,57.46,57.49,24538.0,48.9131,48.9386,48.8961,48.9216,24538.0
2020-01-09 15:00:00,57.49,57.5,57.43,57.44,31982.0,48.9216,48.9301,48.8705,48.879,31982.0
2020-01-09 15:05:00,57.44,57.46,57.42,57.43,27740.0,48.879,48.8961,48.862,48.8705,27740.0
2020-01-09 15:10:00,57.43,57.44,57.41,57.43,22164.0,48.8705,48.879,48.8535,48.8705,22164.0
2020-01-09 15:15:00,57.42,57.47,57.42,57.45,28220.0,48.862,48.9046,48.862,48.8875,28220.0
2020-01-09 15:20:00,57.46,57.48,57.43,57.45,37592.0,48.8961,48.9131,48.8705,48.8875,37592.0
2020-01-09 15:25:00,57.45,57.47,57.43,57.46,24485.0,48.8875,48.9046,48.8705,48.8961,24485.0
2020-01-09 15:30:00,57.47,57.48,57.45,57.47,60430.0,48.9046,48.9131,48.8875,48.9046,60430.0
2020-01-09 15:35:00,57.47,57.47,57.42,57.43,63422.0,48.9046,48.9046,48.862,48.8705,63422.0
2020-01-09 15:40:00,57.43,57.46,57.42,57.46,32441.0,48.8705,48.8961,48.862,48.8961,32441.0
2020-01-09 15:45:00,57.46,57.48,57.43,57.44,75864.0,48.8961,48.9131,48.8705,48.879,75864.0
2020-01-09 15:50:00,57.44,57.49,57.44,57.49,186550.0,48.879,48.9216,48.879,48.9216,186550.0
2020-01-09 15:55:00,57.49,57.53,57.46,57.52,284820.0,48.9216,48.9556,48.8961,48.9471,284820.0
2020-01-10 09:30:00,57.46,57.52,57.3,57.37,263795.0,48.8961,48.9471,48.7599,48.8195,263795.0
2020-01-10 09:35:00,57.37,57.39,57.09,57.1,189765.0,48.8195,48.8365,48.5812,48.5897,189765.0
2020-01-10 09:40:00,57.1,57.2,57.09,57.13,134811.0,48.5897,48.6748,48.5812,48.6152,134811.0
2020-01-10 09:45:00,57.12,57.24,57.07,57.23,69177.0,48.6067,48.7088,48.5642,48.7003,69177.0
2020-01-10 09:50:00,57.24,57.27,57.22,57.22,48438.0,48.7088,48.7344,48.6918,48.6918,48438.0
2020-01-10 09:55:00,57.22,57.29,57.21,57.29,32960.0,48.6918,48.7514,48.6833,48.7514,32960.0
2020-01-10 10:00:00,57.29,57.34,57.28,57.32,65659.0,48.7514,48.7939,48.7429,48.7769,65659.0
2020-01-10 10:05:00,57.32,57.35,57.29,57.31,81169.0,48.7769,48.8024,48.7514,48.7684,81169.0
2020-01-10 10:10:00,57.31,57.36,57.29,57.34,73473.0,48.7684,48.811,48.7514,48.7939,73473.0
2020-01-10 10:15:00,57.35,57.41,57.34,57.38,101017.0,48.8024,48.8535,48.7939,48.828,101017.0
2020-01-10 10:20:00,57.38,57.39,57.35,57.36,24455.0,48.828,48.8365,48.8024,48.811,24455.0
2020-01-10 10:25:00,57.36,57.4,57.31,57.37,111301.0,48.811,48.845,48.7684,48.8195,111301.0
2020-01-10 10:30:00,57.38,57.38,57.28,57.32,43346.0,48.828,48.828,48.7429,48.7769,43346.0
2020-01-10 10:35:00,57.32,57.35,57.28,57.35,36062.0,48.7769,48.8024,48.7429,48.8024,36062.0
2020-01-10 10:40:00,57.36,57.38,57.31,57.32,77680.0,48.811,48.828,48.7684,48.7769,77680.0
2020-01-10 10:45:00,57.31,57.31,57.18,57.18,20596.0,48.7684,48.7684,48.6578,48.6578,20596.0
2020-01-10 10:50:00,57.17,57.21,57.12,57.19,58185.0,48.6493,48.6833,48.6067,48.6663,58185.0
2020-01-10 10:55:00,57.2,57.22,57.17,57.17,12050.0,48.6748,48.6918,48.6493,48.6493,12050.0
2020-01-10 11:00:00,57.18,57.22,57.13,57.13,29380.0,48.6578,48.6918,48.6152,48.6152,29380.0
2020-01-10 11:05:00,57.13,57.16,57.12,57.16,42382.0,48.6152,48.6408,48.6067,48.6408,42382.0
2020-01-10 11:10:00,57.16,57.18,57.12,57.17,62074.0,48.6408,48.6578,48.6067,48.6493,62074.0
2020-01-10 11:15:00,57.17,57.17,57.06,57.09,39699.0,48.6493,48.6493,48.5557,48.5812,39699.0
2020-01-10 11:20:00,57.1,57.14,57.03,57.05,141777.0,48.5897,48.6237,48.5301,48.5472,141777.0
2020-01-10 11:25:00,57.05,57.06,57.0,57.0,108826.0,48.5472,48.5557,48.5046,48.5046,108826.0
2020-01-10 11:30:00,57.0,57.02,56.96,56.98,104820.0,48.5046,48.5216,48.4706,48.4876,104820.0
2020-01-10 11:35:00,56.98,57.04,56.96,57.03,21209.0,48.4876,48.5387,48.4706,48.5301,21209.0
2020-01-10 11:40:00,57.04,57.06,56.96,56.99,30493.0,48.5387,48.5557,48.4706,48.4961,30493.0
2020-01-10 11:45:00,56.99,56.99,56.9,56.9,46711.0,48.4961,48.4961,48.4195,48.4195,46711.0
2020-01-10 11:50:00,56.9,57.0,56.9,57.0,39910.0,48.4195,48.5046,48.4195,48.5046,39910.0
2020-01-10 11:55:00,57.0,57.02,56.99,57.0,41785.0,48.5046,48.5216,48.4961,48.5046,41785.0
2020-01-10 12:00:00,56.99,57.0,56.93,56.98,47993.0,48.4961,48.5046,48.445,48.4876,47993.0
2020-01-10 12:05:00,56.99,57.01,56.94,56.94,23510.0,48.4961,48.5131,48.4536,48.4536,23510.0
2020-01-10 12:10:00,56.95,57.03,56.91,57.02,26219.0,48.4621,48.5301,48.428,48.5216,26219.0
2020-01-10 12:15:00,57.02,57.02,56.96,57.01,16553.0,48.5216,48.5216,48.4706,48.5131,16553.0
2020-01-10 12:20:00,57.02,57.04,57.0,57.02,19719.0,48.5216,48.5387,48.5046,48.5216,19719.0
2020-01-10 12:25:00,57.03,57.1,57.01,57.1,42471.0,48.5301,48.5897,48.5131,48.5897,42471.0
2020-01-10 12:30:00,57.09,57.1,57.06,57.09,21437.0,48.5812,48.5897,48.5557,48.5812,21437.0
2020-01-10 12:35:00,57.09,57.12,57.07,57.12,25377.0,48.5812,48.6067,48.5642,48.6067,25377.0
2020-01-10 12:40:00,57.12,57.13,57.09,57.09,18363.0,48.6067,48.6152,48.5812,48.5812,18363.0
2020-01-10 12:45:00,57.1,57.1,57.08,57.1,17797.0,48.5897,48.5897,48.5727,48.5897,17797.0
2020-01-10 12:50:00,57.1,57.12,57.08,57.1,42908.0,48.5897,48.6067,48.5727,48.5897,42908.0
2020-01-10 12:55:00,57.1,57.14,57.09,57.11,20702.0,48.5897,48.6237,48.5812,48.5982,20702.0
2020-01-10 13:00:00,57.12,57.16,57.1,57.14,26444.0,48.6067,48.6408,48.5897,48.6237,26444.0
2020-01-10 13:05:00,57.13,57.16,57.13,57.15,22862.0,48.6152,48.6408,48.6152,48.6323,22862.0
2020-01-10 13:10:00,57.14,57.15,57.12,57.13,27880.0,48.6237,48.6323,48.6067,48.6152,27880.0
2020-01-10 13:15:00,57.13,57.16,57.12,57.15,94152.0,48.6152,48.6408,48.6067,48.6323,94152.0
2020-01-10 13:20:00,57.15,57.15,57.13,57.13,55806.0,48.6323,48.6323,48.6152,48.6152,55806.0
2020-01-10 13:25:00,57.14,57.15,57.11,57.11,51780.0,48.6237,48.6323,48.5982,48.5982,51780.0
2020-01-10 13:30:00,57.11,57.14,57.1,57.13,24898.0,48.5982,48.6237,48.5897,48.6152,24898.0
2020-01-10 13:35:00,57.14,57.15,57.13,57.13,43492.0,48.6237,48.6323,48.6152,48.6152,43492.0
2020-01-10 13:40:00,57.14,57.17,57.13,57.17,27580.0,48.6237,48.6493,48.6152,48.6493,27580.0
2020-01-10 13:45:00,57.17,57.19,57.16,57.18,26812.0,48.6493,48.6663,48.6408,48.6578,26812.0
2020-01-10 13:50:00,57.18,57.2,57.16,57.18,51082.0,48.6578,48.6748,48.6408,48.6578,51082.0
2020-01-10 13:55:00,57.19,57.19,57.17,57.17,30247.0,48.6663,48.6663,48.6493,48.6493,30247.0
2020-01-10 14:00:00,57.17,57.17,57.13,57.16,54583.0,48.6493,48.6493,48.6152,48.6408,54583.0
2020-01-10 14:05:00,57.16,57.16,57.14,57.16,39214.0,48.6408,48.6408,48.6237,48.6408,39214.0
2020-01-10 14:10:00,57.16,57.16,57.12,57.13,37398.0,48.6408,48.6408,48.6067,48.6152,37398.0
2020-01-10 14:15:00,57.13,57.17,57.13,57.16,22042.0,48.6152,48.6493,48.6152,48.6408,22042.0
2020-01-10 14:20:00,57.16,57.18,57.15,57.16,35799.0,48.6408,48.6578,48.6323,48.6408,35799.0
2020-01-10 14:25:00,57.17,57.19,57.15,57.18,23464.0,48.6493,48.6663,48.6323,48.6578,23464.0
2020-01-10 14:30:00,57.18,57.18,57.16,57.17,30378.0,48.6578,48.6578,48.6408,48.6493,30378.0
2020-01-10 14:35:00,57.17,57.18,57.09,57.09,25100.0,48.6493,48.6578,48.5812,48.5812,25100.0
2020-01-10 14:40:00,57.09,57.09,57.04,57.05,30558.0,48.5812,48.5812,48.5387,48.5472,30558.0
2020-01-10 14:45:00,57.05,57.06,57.03,57.04,25476.0,48.5472,48.5557,48.5301,48.5387,25476.0
2020-01-10 14:50:00,57.04,57.06,57.03,57.06,20330.0,48.5387,48.5557,48.5301,48.5557,20330.0
2020-01-10 14:55:00,57.05,57.05,57.03,57.05,13907.0,48.5472,48.5472,48.5301,48.5472,13907.0
2020-01-10 15:00:00,57.04,57.05,56.98,57.01,60886.0,48.5387,48.5472,48.4876,48.5131,60886.0
2020-01-10 15:05:00,57.01,57.01,56.97,56.98,38317.0,48.5131,48.5131,48.4791,48.4876,38317.0
2020-01-10 15:10:00,56.98,57.01,56.96,56.96,46603.0,48.4876,48.5131,48.4706,48.4706,46603.0
2020-01-10 15:15:00,56.96,56.98,56.95,56.96,67740.0,48.4706,48.4876,48.4621,48.4706,67740.0
2020-01-10 15:20:00,56.96,56.99,56.95,56.98,137214.0,48.4706,48.4961,48.4621,48.4876,137214.0
2020-01-10 15:25:00,56.98,56.99,56.95,56.95,141658.0,48.4876,48.4961,48.4621,48.4621,141658.0
2020-01-10 15:30:00,56.95,56.96,56.87,56.87,225968.0,48.4621,48.4706,48.394,48.394,225968.0
2020-01-10 15:35:00,56.86,56.87,56.82,56.84,106627.0,48.3855,48.394,48.3514,48.3685,106627.0
2020-01-10 15:40:00,56.84,56.86,56.81,56.84,133218.0,48.3685,48.3855,48.3429,48.3685,133218.0
2020-01-10 15:45:00,56.84,56.9,56.81,56.81,267140.0,48.3685,48.4195,48.3429,48.3429,267140.0
2020-01-10 15:50:00,56.81,56.9,56.8,56.89,191330.0,48.3429,48.4195,48.3344,48.411,191330.0
2020-01-10 15:55:00,56.88,56.93,56.86,56.92,565573.0,48.4025,48.445,48.3855,48.4365,565573.0
2020-01-13 09:30:00,57.09,57.09,56.81,56.81,62753.0,48.5812,48.5812,48.3429,48.3429,62753.0
2020-01-13 09:35:00,56.81,56.82,56.73,56.8,73375.0,48.3429,48.3514,48.2749,48.3344,73375.0
2020-01-13 09:40:00,56.81,56.84,56.67,56.8,214856.0,48.3429,48.3685,48.2238,48.3344,214856.0
2020-01-13 09:45:00,56.81,56.81,56.72,56.76,47357.0,48.3429,48.3429,48.2663,48.3004,47357.0
2020-01-13 09:50:00,56.77,56.82,56.73,56.75,194554.0,48.3089,48.3514,48.2749,48.2919,194554.0
2020-01-13 09:55:00,56.75,56.9,56.75,56.88,146546.0,48.2919,48.4195,48.2919,48.4025,146546.0
2020-01-13 10:00:00,56.89,56.9,56.82,56.85,73698.0,48.411,48.4195,48.3514,48.377,73698.0
2020-01-13 10:05:00,56.85,56.86,56.79,56.79,68910.0,48.377,48.3855,48.3259,48.3259,68910.0
2020-01-13 10:10:00,56.79,56.81,56.74,56.74,31646.0,48.3259,48.3429,48.2834,48.2834,31646.0
2020-01-13 10:15:00,56.74,56.79,56.73,56.76,30404.0,48.2834,48.3259,48.2749,48.3004,30404.0
2020-01-13 10:20:00,56.76,56.9,56.74,56.89,32271.0,48.3004,48.4195,48.2834,48.411,32271.0
2020-01-13 10:25:00,56.9,56.9,56.85,56.85,23408.0,48.4195,48.4195,48.377,48.377,23408.0
2020-01-13 10:30:00,56.86,56.87,56.77,56.77,20467.0,48.3855,48.394,48.3089,48.3089,20467.0
2020-01-13 10:35:00,56.77,56.83,56.75,56.81,22100.0,48.3089,48.36,48.2919,48.3429,22100.0
2020-01-13 10:40:00,56.8,56.85,56.79,56.83,17650.0,48.3344,48.377,48.3259,48.36,17650.0
2020-01-13 10:45:00,56.83,56.91,56.82,56.89,22665.0,48.36,48.428,48.3514,48.411,22665.0
2020-01-13 10:50:00,56.89,56.92,56.86,56.9,36627.0,48.411,48.4365,48.3855,48.4195,36627.0
2020-01-13 10:55:00,56.9,56.95,56.88,56.93,29978.0,48.4195,48.4621,48.4025,48.445,29978.0
2020-01-13 11:00:00,56.93,56.98,56.92,56.95,52276.0,48.445,48.4876,48.4365,48.4621,52276.0
2020-01-13 11:05:00,56.95,56.95,56.9,56.93,18079.0,48.4621,48.4621,48.4195,48.445,18079.0
2020-01-13 11:10:00,56.91,56.93,56.88,56.9,31516.0,48.428,48.445,48.4025,48.4195,31516.0
2020-01-13 11:15:00,56.91,56.97,56.88,56.96,25358.0,48.428,48.4791,48.4025,48.4706,25358.0
2020-01-13 11:20:00,56.96,57.0,56.94,56.97,24719.0,48.4706,48.5046,48.4536,48.4791,24719.0
2020-01-13 11:25:00,56.97,57.05,56.93,56.99,102577.0,48.4791,48.5472,48.445,48.4961,102577.0
2020-01-13 11:30:00,57.0,57.03,56.96,56.99,37989.0,48.5046,48.5301,48.4706,48.4961,37989.0
2020-01-13 11:35:00,56.99,57.01,56.96,57.0,29755.0,48.4961,48.5131,48.4706,48.5046,29755.0
2020-01-13 11:40:00,57.0,57.01,56.98,57.0,18146.0,48.5046,48.5131,48.4876,48.5046,18146.0
2020-01-13 11:45:00,57.0,57.05,57.0,57.03,19250.0,48.5046,48.5472,48.5046,48.5301,19250.0
2020-01-13 11:50:00,57.04,57.08,57.03,57.05,12898.0,48.5387,48.5727,48.5301,48.5472,12898.0
2020-01-13 11:55:00,57.05,57.1,57.05,57.1,35312.0,48.5472,48.5897,48.5472,48.5897,35312.0
2020-01-13 12:00:00,57.1,57.12,57.08,57.09,36567.0,48.5897,48.6067,48.5727,48.5812,36567.0
2020-01-13 12:05:00,57.1,57.14,57.09,57.13,33218.0,48.5897,48.6237,48.5812,48.6152,33218.0
2020-01-13 12:10:00,57.13,57.17,57.12,57.17,18497.0,48.6152,48.6493,48.6067,48.6493,18497.0
2020-01-13 12:15:00,57.16,57.19,57.12,57.13,30433.0,48.6408,48.6663,48.6067,48.6152,30433.0
2020-01-13 12:20:00,57.14,57.15,57.11,57.13,21952.0,48.6237,48.6323,48.5982,48.6152,21952.0
2020-01-13 12:25:00,57.13,57.14,57.11,57.13,71246.0,48.6152,48.6237,48.5982,48.6152,71246.0
2020-01-13 12:30:00,57.13,57.16,57.11,57.14,142433.0,48.6152,48.6408,48.5982,48.6237,142433.0
2020-01-13 12:35:00,57.14,57.15,57.06,57.06,89105.0,48.6237,48.6323,48.5557,48.5557,89105.0
2020-01-13 12:40:00,57.07,57.09,57.05,57.05,15733.0,48.5642,48.5812,48.5472,48.5472,15733.0
2020-01-13 12:45:00,57.06,57.08,57.05,57.07,6914.0,48.5557,48.5727,48.5472,48.5642,6914.0
2020-01-13 12:50:00,57.07,57.12,57.06,57.08,11214.0,48.5642,48.6067,48.5557,48.5727,11214.0
2020-01-13 12:55:00,57.08,57.1,57.07,57.09,13158.0,48.5727,48.5897,48.5642,48.5812,13158.0
2020-01-13 13:00:00,57.08,57.1,57.08,57.08,12776.0,48.5727,48.5897,48.5727,48.5727,12776.0
2020-01-13 13:05:00,57.09,57.11,57.07,57.07,22692.0,48.5812,48.5982,48.5642,48.5642,22692.0
2020-01-13 13:10:00,57.08,57.09,57.06,57.07,18240.0,48.5727,48.5812,48.5557,48.5642,18240.0
2020-01-13 13:15:00,57.06,57.12,57.05,57.12,11764.0,48.5557,48.6067,48.5472,48.6067,11764.0
2020-01-13 13:20:00,57.12,57.14,57.09,57.1,11320.0,48.6067,48.6237,48.5812,48.5897,11320.0
2020-01-13 13:25:00,57.09,57.12,57.09,57.11,17308.0,48.5812,48.6067,48.5812,48.5982,17308.0
2020-01-13 13:30:00,57.12,57.14,57.11,57.14,12815.0,48.6067,48.6237,48.5982,48.6237,12815.0
2020-01-13 13:35:00,57.13,57.13,57.1,57.1,11605.0,48.6152,48.6152,48.5897,48.5897,11605.0
2020-01-13 13:40:00,57.11,57.14,57.1,57.12,16134.0,48.5982,48.6237,48.5897,48.6067,16134.0
2020-01-13 13:45:00,57.12,57.14,57.12,57.13,11864.0,48.6067,48.6237,48.6067,48.6152,11864.0
2020-01-13 13:50:00,57.13,57.17,57.13,57.16,34318.0,48.6152,48.6493,48.6152,48.6408,34318.0
2020-01-13 13:55:00,57.16,57.17,57.12,57.13,23305.0,48.6408,48.6493,48.6067,48.6152,23305.0
2020-01-13 14:00:00,57.13,57.14,57.09,57.12,16009.0,48.6152,48.6237,48.5812,48.6067,16009.0
2020-01-13 14:05:00,57.12,57.17,57.12,57.16,16184.0,48.6067,48.6493,48.6067,48.6408,16184.0
2020-01-13 14:10:00,57.17,57.18,57.16,57.17,5985.0,48.6493,48.6578,48.6408,48.6493,5985.0
2020-01-13 14:15:00,57.17,57.17,57.14,57.16,7780.0,48.6493,48.6493,48.6237,48.6408,7780.0
2020-01-13 14:20:00,57.17,57.17,57.14,57.17,5286.0,48.6493,48.6493,48.6237,48.6493,5286.0
2020-01-13 14:25:00,57.16,57.19,57.16,57.17,12389.0,48.6408,48.6663,48.6408,48.6493,12389.0
2020-01-13 14:30:00,57.17,57.18,57.14,57.15,7494.0,48.6493,48.6578,48.6237,48.6323,7494.0
2020-01-13 14:35:00,57.15,57.17,57.1,57.11,20000.0,48.6323,48.6493,48.5897,48.5982,20000.0
2020-01-13 14:40:00,57.11,57.11,57.08,57.11,11885.0,48.5982,48.5982,48.5727,48.5982,11885.0
2020-01-13 14:45:00,57.11,57.12,57.1,57.11,12795.0,48.5982,48.6067,48.5897,48.5982,12795.0
2020-01-13 14:50:00,57.11,57.12,57.08,57.11,13321.0,48.5982,48.6067,48.5727,48.5982,13321.0
2020-01-13 14:55:00,57.12,57.12,57.1,57.1,14538.0,48.6067,48.6067,48.5897,48.5897,14538.0
2020-01-13 15:00:00,57.1,57.12,57.08,57.11,18732.0,48.5897,48.6067,48.5727,48.5982,18732.0
2020-01-13 15:05:00,57.11,57.12,57.1,57.12,96053.0,48.5982,48.6067,48.5897,48.6067,96053.0
2020-01-13 15:10:00,57.11,57.13,57.1,57.11,5802.0,48.5982,48.6152,48.5897,48.5982,5802.0
2020-01-13 15:15:00,57.11,57.11,57.07,57.08,33012.0,48.5982,48.5982,48.5642,48.5727,33012.0
2020-01-13 15:20:00,57.08,57.08,57.04,57.08,122454.0,48.5727,48.5727,48.5387,48.5727,122454.0
2020-01-13 15:25:00,57.08,57.13,57.08,57.11,32771.0,48.5727,48.6152,48.5727,48.5982,32771.0
2020-01-13 15:30:00,57.11,57.15,57.09,57.11,85730.0,48.5982,48.6323,48.5812,48.5982,85730.0
2020-01-13 15:35:00,57.11,57.12,57.09,57.1,39603.0,48.5982,48.6067,48.5812,48.5897,39603.0
2020-01-13 15:40:00,57.11,57.12,57.08,57.08,68686.0,48.5982,48.6067,48.5727,48.5727,68686.0
2020-01-13 15:45:00,57.09,57.13,57.07,57.12,82762.0,48.5812,48.6152,48.5642,48.6067,82762.0
2020-01-13 15:50:00,57.12,57.16,57.11,57.15,153154.0,48.6067,48.6408,48.5982,48.6323,153154.0
2020-01-13 15:55:00,57.16,57.24,57.15,57.23,340799.0,48.6408,48.7088,48.6323,48.7003,340799.0
2020-01-14 09:30:00,57.18,57.24,56.99,57.07,245143.0,48.6578,48.7088,48.4961,48.5642,245143.0
2020-01-14 09:35:00,57.07,57.22,57.03,57.21,94441.0,48.5642,48.6918,48.5301,48.6833,94441.0
2020-01-14 09:40:00,57.22,57.27,57.1,57.16,71339.0,48.6918,48.7344,48.5897,48.6408,71339.0
2020-01-14 09:45:00,57.16,57.23,57.16,57.2,68988.0,48.6408,48.7003,48.6408,48.6748,68988.0
2020-01-14 09:50:00,57.2,57.24,57.09,57.21,175809.0,48.6748,48.7088,48.5812,48.6833,175809.0
2020-01-14 09:55:00,57.23,57.31,57.21,57.27,57172.0,48.7003,48.7684,48.6833,48.7344,57172.0
2020-01-14 10:00:00,57.27,57.38,57.26,57.26,77669.0,48.7344,48.828,48.7259,48.7259,77669.0
2020-01-14 10:05:00,57.26,57.27,57.2,57.27,72436.0,48.7259,48.7344,48.6748,48.7344,72436.0
2020-01-14 10:10:00,57.28,57.29,57.24,57.29,22522.0,48.7429,48.7514,48.7088,48.7514,22522.0
2020-01-14 10:15:00,57.29,57.3,57.24,57.25,21085.0,48.7514,48.7599,48.7088,48.7174,21085.0
2020-01-14 10:20:00,57.25,57.25,57.2,57.24,22330.0,48.7174,48.7174,48.6748,48.7088,22330.0
2020-01-14 10:25:00,57.24,57.28,57.2,57.27,30617.0,48.7088,48.7429,48.6748,48.7344,30617.0
2020-01-14 10:30:00,57.28,57.31,57.26,57.31,24582.0,48.7429,48.7684,48.7259,48.7684,24582.0
2020-01-14 10:35:00,57.3,57.31,57.23,57.27,15243.0,48.7599,48.7684,48.7003,48.7344,15243.0
2020-01-14 10:40:00,57.27,57.29,57.25,57.29,27124.0,48.7344,48.7514,48.7174,48.7514,27124.0
2020-01-14 10:45:00,57.28,57.33,57.28,57.29,11965.0,48.7429,48.7854,48.7429,48.7514,11965.0
2020-01-14 10:50:00,57.29,57.32,57.24,57.24,15391.0,48.7514,48.7769,48.7088,48.7088,15391.0
2020-01-14 10:55:00,57.24,57.29,57.2,57.28,17402.0,48.7088,48.7514,48.6748,48.7429,17402.0
2020-01-14 11:00:00,57.28,57.31,57.27,57.31,10267.0,48.7429,48.7684,48.7344,48.7684,10267.0
2020-01-14 11:05:00,57.31,57.36,57.3,57.34,14662.0,48.7684,48.811,48.7599,48.7939,14662.0
2020-01-14 11:10:00,57.34,57.39,57.34,57.38,12805.0,48.7939,48.8365,48.7939,48.828,12805.0
2020-01-14 11:15:00,57.4,57.45,57.4,57.45,37806.0,48.845,48.8875,48.845,48.8875,37806.0
2020-01-14 11:20:00,57.46,57.49,57.41,57.47,34035.0,48.8961,48.9216,48.8535,48.9046,34035.0
2020-01-14 11:25:00,57.47,57.52,57.46,57.52,32473.0,48.9046,48.9471,48.8961,48.9471,32473.0
2020-01-14 11:30:00,57.52,57.52,57.48,57.52,13516.0,48.9471,48.9471,48.9131,48.9471,13516.0
2020-01-14 11:35:00,57.52,57.55,57.51,57.53,16738.0,48.9471,48.9726,48.9386,48.9556,16738.0
2020-01-14 11:40:00,57.52,57.53,57.45,57.46,18899.0,48.9471,48.9556,48.8875,48.8961,18899.0
2020-01-14 11:45:00,57.46,57.5,57.46,57.47,35413.0,48.8961,48.9301,48.8961,48.9046,35413.0
2020-01-14 11:50:00,57.48,57.5,57.46,57.47,33678.0,48.9131,48.9301,48.8961,48.9046,33678.0
2020-01-14 11:55:00,57.47,57.47,57.42,57.44,56165.0,48.9046,48.9046,48.862,48.879,56165.0
2020-01-14 12:00:00,57.44,57.45,57.41,57.44,33653.0,48.879,48.8875,48.8535,48.879,33653.0
2020-01-14 12:05:00,57.43,57.44,57.43,57.44,11528.0,48.8705,48.879,48.8705,48.879,11528.0
2020-01-14 12:10:00,57.43,57.45,57.42,57.42,29986.0,48.8705,48.8875,48.862,48.862,29986.0
2020-01-14 12:15:00,57.42,57.45,57.39,57.45,51184.0,48.862,48.8875,48.8365,48.8875,51184.0
2020-01-14 12:20:00,57.44,57.46,57.44,57.45,42657.0,48.879,48.8961,48.879,48.8875,42657.0
2020-01-14 12:25:00,57.45,57.45,57.41,57.42,14436.0,48.8875,48.8875,48.8535,48.862,14436.0
2020-01-14 12:30:00,57.42,57.47,57.41,57.46,19381.0,48.862,48.9046,48.8535,48.8961,19381.0
2020-01-14 12:35:00,57.47,57.5,57.44,57.46,31697.0,48.9046,48.9301,48.879,48.8961,31697.0
2020-01-14 12:40:00,57.46,57.48,57.45,57.48,56231.0,48.8961,48.9131,48.8875,48.9131,56231.0
2020-01-14 12:45:00,57.48,57.55,57.47,57.54,30131.0,48.9131,48.9726,48.9046,48.9641,30131.0
2020-01-14 12:50:00,57.55,57.57,57.54,57.56,7728.0,48.9726,48.9897,48.9641,48.9811,7728.0
2020-01-14 12:55:00,57.57,57.58,57.56,57.57,75081.0,48.9897,48.9982,48.9811,48.9897,75081.0
2020-01-14 13:00:00,57.57,57.59,57.56,57.59,8563.0,48.9897,49.0067,48.9811,49.0067,8563.0
2020-01-14 13:05:00,57.59,57.64,57.58,57.61,14962.0,49.0067,49.0492,48.9982,49.0237,14962.0
2020-01-14 13:10:00,57.61,57.64,57.61,57.63,15583.0,49.0237,49.0492,49.0237,49.0407,15583.0
2020-01-14 13:15:00,57.63,57.68,57.62,57.67,136168.0,49.0407,49.0833,49.0322,49.0748,136168.0
2020-01-14 13:20:00,57.67,57.67,57.65,57.66,10199.0,49.0748,49.0748,49.0577,49.0662,10199.0
2020-01-14 13:25:00,57.66,57.69,57.62,57.63,102769.0,49.0662,49.0918,49.0322,49.0407,102769.0
2020-01-14 13:30:00,57.64,57.69,57.64,57.68,19148.0,49.0492,49.0918,49.0492,49.0833,19148.0
2020-01-14 13:35:00,57.68,57.68,57.41,57.6,298929.0,49.0833,49.0833,48.8535,49.0152,298929.0
2020-01-14 13:40:00,57.6,57.61,57.47,57.49,65404.0,49.0152,49.0237,48.9046,48.9216,65404.0
2020-01-14 13:45:00,57.49,57.54,57.45,57.5,80278.0,48.9216,48.9641,48.8875,48.9301,80278.0
2020-01-14 13:50:00,57.5,57.57,57.49,57.55,217182.0,48.9301,48.9897,48.9216,48.9726,217182.0
2020-01-14 13:55:00,57.54,57.55,57.47,57.47,39566.0,48.9641,48.9726,48.9046,48.9046,39566.0
2020-01-14 14:00:00,57.49,57.49,57.36,57.41,29517.0,48.9216,48.9216,48.811,48.8535,29517.0
2020-01-14 14:05:00,57.41,57.44,57.35,57.36,15550.0,48.8535,48.879,48.8024,48.811,15550.0
2020-01-14 14:10:00,57.37,57.38,57.29,57.34,17180.0,48.8195,48.828,48.7514,48.7939,17180.0
2020-01-14 14:15:00,57.34,57.38,57.3,57.32,39849.0,48.7939,48.828,48.7599,48.7769,39849.0
2020-01-14 14:20:00,57.32,57.39,57.31,57.36,39268.0,48.7769,48.8365,48.7684,48.811,39268.0
2020-01-14 14:25:00,57.37,57.41,57.35,57.4,12724.0,48.8195,48.8535,48.8024,48.845,12724.0
2020-01-14 14:30:00,57.4,57.45,57.37,57.44,72534.0,48.845,48.8875,48.8195,48.879,72534.0
2020-01-14 14:35:00,57.43,57.47,57.42,57.46,72773.0,48.8705,48.9046,48.862,48.8961,72773.0
2020-01-14 14:40:00,57.46,57.47,57.43,57.45,19812.0,48.8961,48.9046,48.8705,48.8875,19812.0
2020-01-14 14:45:00,57.44,57.46,57.42,57.44,14705.0,48.879,48.8961,48.862,48.879,14705.0
2020-01-14 14:50:00,57.45,57.45,57.42,57.43,21456.0,48.8875,48.8875,48.862,48.8705,21456.0
2020-01-14 14:55:00,57.42,57.43,57.37,57.37,28258.0,48.862,48.8705,48.8195,48.8195,28258.0
2020-01-14 15:00:00,57.38,57.45,57.38,57.42,24354.0,48.828,48.8875,48.828,48.862,24354.0
2020-01-14 15:05:00,57.42,57.44,57.4,57.4,14784.0,48.862,48.879,48.845,48.845,14784.0
2020-01-14 15:10:00,57.4,57.4,57.35,57.36,13700.0,48.845,48.845,48.8024,48.811,13700.0
2020-01-14 15:15:00,57.36,57.4,57.34,57.39,14623.0,48.811,48.845,48.7939,48.8365,14623.0
2020-01-14 15:20:00,57.4,57.44,57.38,57.43,19704.0,48.845,48.879,48.828,48.8705,19704.0
2020-01-14 15:25:00,57.43,57.44,57.38,57.41,21835.0,48.8705,48.879,48.828,48.8535,21835.0
2020-01-14 15:30:00,57.4,57.45,57.37,57.43,85915.0,48.845,48.8875,48.8195,48.8705,85915.0
2020-01-14 15:35:00,57.43,57.43,57.36,57.38,43571.0,48.8705,48.8705,48.811,48.828,43571.0
2020-01-14 15:40:00,57.38,57.39,57.35,57.36,39343.0,48.828,48.8365,48.8024,48.811,39343.0
2020-01-14 15:45:00,57.37,57.41,57.34,57.35,206346.0,48.8195,48.8535,48.7939,48.8024,206346.0
2020-01-14 15:50:00,57.35,57.35,57.27,57.31,211937.0,48.8024,48.8024,48.7344,48.7684,211937.0
2020-01-14 15:55:00,57.31,57.39,57.3,57.37,376074.0,48.7684,48.8365,48.7599,48.8195,376074.0
2020-01-15 09:30:00,56.84,56.9,56.62,56.68,299961.0,48.3685,48.4195,48.1812,48.2323,299961.0
2020-01-15 09:35:00,56.68,56.79,56.64,56.74,307922.0,48.2323,48.3259,48.1983,48.2834,307922.0
2020-01-15 09:40:00,56.75,56.81,56.71,56.76,168761.0,48.2919,48.3429,48.2578,48.3004,168761.0
2020-01-15 09:45:00,56.76,56.88,56.74,56.87,132267.0,48.3004,48.4025,48.2834,48.394,132267.0
2020-01-15 09:50:00,56.87,56.95,56.85,56.86,313142.0,48.394,48.4621,48.377,48.3855,313142.0
2020-01-15 09:55:00,56.85,56.93,56.8,56.92,83807.0,48.377,48.445,48.3344,48.4365,83807.0
2020-01-15 10:00:00,56.91,56.95,56.87,56.87,166664.0,48.428,48.4621,48.394,48.394,166664.0
2020-01-15 10:05:00,56.87,56.92,56.86,56.87,33843.0,48.394,48.4365,48.3855,48.394,33843.0
2020-01-15 10:10:00,56.87,56.9,56.78,56.79,48840.0,48.394,48.4195,48.3174,48.3259,48840.0
2020-01-15 10:15:00,56.8,56.8,56.72,56.74,84124.0,48.3344,48.3344,48.2663,48.2834,84124.0
2020-01-15 10:20:00,56.73,56.8,56.69,56.73,193487.0,48.2749,48.3344,48.2408,48.2749,193487.0
2020-01-15 10:25:00,56.73,56.81,56.72,56.8,41533.0,48.2749,48.3429,48.2663,48.3344,41533.0
2020-01-15 10:30:00,56.81,56.88,56.81,56.86,50013.0,48.3429,48.4025,48.3429,48.3855,50013.0
2020-01-15 10:35:00,56.86,56.93,56.83,56.85,15145.0,48.3855,48.445,48.36,48.377,15145.0
2020-01-15 10:40:00,56.85,56.9,56.85,56.88,34010.0,48.377,48.4195,48.377,48.4025,34010.0
2020-01-15 10:45:00,56.88,56.89,56.85,56.86,57383.0,48.4025,48.411,48.377,48.3855,57383.0
2020-01-15 10:50:00,56.86,56.98,56.85,56.95,101894.0,48.3855,48.4876,48.377,48.4621,101894.0
2020-01-15 10:55:00,56.95,56.99,56.94,56.99,27550.0,48.4621,48.4961,48.4536,48.4961,27550.0
2020-01-15 11:00:00,56.99,57.05,56.98,57.03,180466.0,48.4961,48.5472,48.4876,48.5301,180466.0
2020-01-15 11:05:00,57.03,57.03,56.86,56.86,53337.0,48.5301,48.5301,48.3855,48.3855,53337.0
2020-01-15 11:10:00,56.85,56.87,56.78,56.8,52016.0,48.377,48.394,48.3174,48.3344,52016.0
2020-01-15 11:15:00,56.8,56.85,56.77,56.85,122904.0,48.3344,48.377,48.3089,48.377,122904.0
2020-01-15 11:20:00,56.85,56.91,56.85,56.89,58886.0,48.377,48.428,48.377,48.411,58886.0
2020-01-15 11:25:00,56.88,56.92,56.88,56.89,20683.0,48.4025,48.4365,48.4025,48.411,20683.0
2020-01-15 11:30:00,56.88,56.91,56.87,56.9,48941.0,48.4025,48.428,48.394,48.4195,48941.0
2020-01-15 11:35:00,56.9,56.93,56.89,56.92,14638.0,48.4195,48.445,48.411,48.4365,14638.0
2020-01-15 11:40:00,56.92,57.0,56.91,56.98,69208.0,48.4365,48.5046,48.428,48.4876,69208.0
2020-01-15 11:45:00,56.98,56.99,56.91,56.95,168420.0,48.4876,48.4961,48.428,48.4621,168420.0
2020-01-15 11:50:00,56.96,56.98,56.9,56.91,50218.0,48.4706,48.4876,48.4195,48.428,50218.0
2020-01-15 11:55:00,56.91,56.93,56.84,56.86,126265.0,48.428,48.445,48.3685,48.3855,126265.0
2020-01-15 12:00:00,56.86,56.87,56.76,56.77,104305.0,48.3855,48.394,48.3004,48.3089,104305.0
2020-01-15 12:05:00,56.77,56.8,56.76,56.76,51556.0,48.3089,48.3344,48.3004,48.3004,51556.0
2020-01-15 12:10:00,56.76,56.81,56.75,56.81,31051.0,48.3004,48.3429,48.2919,48.3429,31051.0
2020-01-15 12:15:00,56.81,56.81,56.73,56.73,50043.0,48.3429,48.3429,48.2749,48.2749,50043.0
2020-01-15 12:20:00,56.74,56.79,56.74,56.75,13327.0,48.2834,48.3259,48.2834,48.2919,13327.0
2020-01-15 12:25:00,56.76,56.78,56.71,56.72,68810.0,48.3004,48.3174,48.2578,48.2663,68810.0
2020-01-15 12:30:00,56.72,56.76,56.7,56.75,35531.0,48.2663,48.3004,48.2493,48.2919,35531.0
2020-01-15 12:35:00,56.74,56.76,56.72,56.74,79989.0,48.2834,48.3004,48.2663,48.2834,79989.0
2020-01-15 12:40:00,56.73,56.74,56.68,56.68,75548.0,48.2749,48.2834,48.2323,48.2323,75548.0
2020-01-15 12:45:00,56.67,56.68,56.55,56.56,70622.0,48.2238,48.2323,48.1217,48.1302,70622.0
2020-01-15 12:50:00,56.56,56.61,56.53,56.57,27308.0,48.1302,48.1727,48.1047,48.1387,27308.0
2020-01-15 12:55:00,56.57,56.6,56.55,56.55,44009.0,48.1387,48.1642,48.1217,48.1217,44009.0
2020-01-15 13:00:00,56.55,56.58,56.52,56.55,36360.0,48.1217,48.1472,48.0962,48.1217,36360.0
2020-01-15 13:05:00,56.55,56.57,56.5,56.5,81362.0,48.1217,48.1387,48.0791,48.0791,81362.0
2020-01-15 13:10:00,56.51,56.58,56.5,56.57,108059.0,48.0876,48.1472,48.0791,48.1387,108059.0
2020-01-15 13:15:00,56.57,56.58,56.53,56.57,23888.0,48.1387,48.1472,48.1047,48.1387,23888.0
2020-01-15 13:20:00,56.57,56.62,56.56,56.57,123100.0,48.1387,48.1812,48.1302,48.1387,123100.0
2020-01-15 13:25:00,56.57,56.61,56.56,56.59,34874.0,48.1387,48.1727,48.1302,48.1557,34874.0
2020-01-15 13:30:00,56.59,56.62,56.55,56.58,53415.0,48.1557,48.1812,48.1217,48.1472,53415.0
2020-01-15 13:35:00,56.58,56.61,56.57,56.61,27631.0,48.1472,48.1727,48.1387,48.1727,27631.0
2020-01-15 13:40:00,56.61,56.64,56.61,56.61,101304.0,48.1727,48.1983,48.1727,48.1727,101304.0
2020-01-15 13:45:00,56.61,56.64,56.6,56.62,104977.0,48.1727,48.1983,48.1642,48.1812,104977.0
2020-01-15 13:50:00,56.62,56.63,56.55,56.55,57664.0,48.1812,48.1898,48.1217,48.1217,57664.0
2020-01-15 13:55:00,56.55,56.56,56.5,56.51,123789.0,48.1217,48.1302,48.0791,48.0876,123789.0
2020-01-15 14:00:00,56.51,56.53,56.45,56.48,90962.0,48.0876,48.1047,48.0366,48.0621,90962.0
2020-01-15 14:05:00,56.48,56.57,56.47,56.57,47763.0,48.0621,48.1387,48.0536,48.1387,47763.0
2020-01-15 14:10:00,56.57,56.6,56.54,56.59,35430.0,48.1387,48.1642,48.1132,48.1557,35430.0
2020-01-15 14:15:00,56.59,56.61,56.55,56.61,28314.0,48.1557,48.1727,48.1217,48.1727,28314.0
2020-01-15 14:20:00,56.61,56.63,56.59,56.63,24883.0,48.1727,48.1898,48.1557,48.1898,24883.0
2020-01-15 14:25:00,56.63,56.66,56.61,56.66,29055.0,48.1898,48.2153,48.1727,48.2153,29055.0
2020-01-15 14:30:00,56.65,56.69,56.63,56.69,32103.0,48.2068,48.2408,48.1898,48.2408,32103.0
2020-01-15 14:35:00,56.7,56.7,56.65,56.67,31152.0,48.2493,48.2493,48.2068,48.2238,31152.0
2020-01-15 14:40:00,56.67,56.71,56.67,56.7,41159.0,48.2238,48.2578,48.2238,48.2493,41159.0
2020-01-15 14:45:00,56.7,56.75,56.69,56.75,129148.0,48.2493,48.2919,48.2408,48.2919,129148.0
2020-01-15 14:50:00,56.74,56.76,56.7,56.71,68847.0,48.2834,48.3004,48.2493,48.2578,68847.0
2020-01-15 14:55:00,56.71,56.72,56.66,56.67,28333.0,48.2578,48.2663,48.2153,48.2238,28333.0
2020-01-15 15:00:00,56.67,56.68,56.58,56.59,61515.0,48.2238,48.2323,48.1472,48.1557,61515.0
2020-01-15 15:05:00,56.59,56.59,56.51,56.51,47417.0,48.1557,48.1557,48.0876,48.0876,47417.0
2020-01-15 15:10:00,56.52,56.53,56.48,56.52,61116.0,48.0962,48.1047,48.0621,48.0962,61116.0
2020-01-15 15:15:00,56.52,56.53,56.46,56.52,90685.0,48.0962,48.1047,48.0451,48.0962,90685.0
2020-01-15 15:20:00,56.52,56.52,56.44,56.45,72768.0,48.0962,48.0962,48.0281,48.0366,72768.0
2020-01-15 15:25:00,56.45,56.47,56.37,56.41,121677.0,48.0366,48.0536,47.9685,48.0025,121677.0
2020-01-15 15:30:00,56.41,56.42,56.33,56.34,159504.0,48.0025,48.0111,47.9345,47.943,159504.0
2020-01-15 15:35:00,56.34,56.41,56.33,56.36,499341.0,47.943,48.0025,47.9345,47.96,499341.0
2020-01-15 15:40:00,56.37,56.41,56.35,56.39,188750.0,47.9685,48.0025,47.9515,47.9855,188750.0
2020-01-15 15:45:00,56.39,56.48,56.38,56.45,148850.0,47.9855,48.0621,47.977,48.0366,148850.0
2020-01-15 15:50:00,56.45,56.55,56.44,56.55,297017.0,48.0366,48.1217,48.0281,48.1217,297017.0
2020-01-15 15:55:00,56.55,56.62,56.53,56.6,674479.0,48.1217,48.1812,48.1047,48.1642,674479.0
2020-01-16 09:30:00,56.9,57.15,56.89,57.13,179203.0,48.4195,48.6323,48.411,48.6152,179203.0
2020-01-16 09:35:00,57.13,57.19,57.04,57.14,377101.0,48.6152,48.6663,48.5387,48.6237,377101.0
2020-01-16 09:40:00,57.14,57.31,57.13,57.23,178964.0,48.6237,48.7684,48.6152,48.7003,178964.0
2020-01-16 09:45:00,57.22,57.3,57.07,57.11,92751.0,48.6918,48.7599,48.5642,48.5982,92751.0
2020-01-16 09:50:00,57.13,57.2,57.08,57.1,251435.0,48.6152,48.6748,48.5727,48.5897,251435.0
2020-01-16 09:55:00,57.1,57.16,57.05,57.1,85043.0,48.5897,48.6408,48.5472,48.5897,85043.0
2020-01-16 10:00:00,57.11,57.14,56.99,57.01,238016.0,48.5982,48.6237,48.4961,48.5131,238016.0
2020-01-16 10:05:00,57.01,57.2,57.01,57.16,88002.0,48.5131,48.6748,48.5131,48.6408,88002.0
2020-01-16 10:10:00,57.15,57.3,57.15,57.25,119487.0,48.6323,48.7599,48.6323,48.7174,119487.0
2020-01-16 10:15:00,57.24,57.25,57.13,57.13,64029.0,48.7088,48.7174,48.6152,48.6152,64029.0
2020-01-16 10:20:00,57.13,57.18,57.08,57.09,99162.0,48.6152,48.6578,48.5727,48.5812,99162.0
2020-01-16 10:25:00,57.09,57.19,57.09,57.16,36289.0,48.5812,48.6663,48.5812,48.6408,36289.0
2020-01-16 10:30:00,57.17,57.27,57.16,57.25,32892.0,48.6493,48.7344,48.6408,48.7174,32892.0
2020-01-16 10:35:00,57.26,57.31,57.24,57.29,46639.0,48.7259,48.7684,48.7088,48.7514,46639.0
2020-01-16 10:40:00,57.3,57.37,57.3,57.36,133030.0,48.7599,48.8195,48.7599,48.811,133030.0
2020-01-16 10:45:00,57.36,57.39,57.25,57.26,39871.0,48.811,48.8365,48.7174,48.7259,39871.0
2020-01-16 10:50:00,57.26,57.27,57.2,57.25,59394.0,48.7259,48.7344,48.6748,48.7174,59394.0
2020-01-16 10:55:00,57.25,57.29,57.23,57.24,60402.0,48.7174,48.7514,48.7003,48.7088,60402.0
2020-01-16 11:00:00,57.25,57.27,57.17,57.24,67767.0,48.7174,48.7344,48.6493,48.7088,67767.0
2020-01-16 11:05:00,57.25,57.28,57.21,57.23,34031.0,48.7174,48.7429,48.6833,48.7003,34031.0
2020-01-16 11:10:00,57.24,57.25,57.17,57.19,93290.0,48.7088,48.7174,48.6493,48.6663,93290.0
2020-01-16 11:15:00,57.19,57.21,57.14,57.16,111813.0,48.6663,48.6833,48.6237,48.6408,111813.0
2020-01-16 11:20:00,57.16,57.2,57.16,57.18,16724.0,48.6408,48.6748,48.6408,48.6578,16724.0
2020-01-16 11:25:00,57.19,57.25,57.19,57.24,42081.0,48.6663,48.7174,48.6663,48.7088,42081.0
2020-01-16 11:30:00,57.24,57.3,57.2,57.23,61752.0,48.7088,48.7599,48.6748,48.7003,61752.0
2020-01-16 11:35:00,57.23,57.28,57.21,57.28,24952.0,48.7003,48.7429,48.6833,48.7429,24952.0
2020-01-16 11:40:00,57.29,57.34,57.28,57.3,38149.0,48.7514,48.7939,48.7429,48.7599,38149.0
2020-01-16 11:45:00,57.29,57.33,57.28,57.29,28208.0,48.7514,48.7854,48.7429,48.7514,28208.0
2020-01-16 11:50:00,57.29,57.34,57.29,57.31,20122.0,48.7514,48.7939,48.7514,48.7684,20122.0
2020-01-16 11:55:00,57.31,57.32,57.25,57.26,31392.0,48.7684,48.7769,48.7174,48.7259,31392.0
2020-01-16 12:00:00,57.27,57.33,57.26,57.33,24859.0,48.7344,48.7854,48.7259,48.7854,24859.0
2020-01-16 12:05:00,57.33,57.36,57.31,57.33,31928.0,48.7854,48.811,48.7684,48.7854,31928.0
2020-01-16 12:10:00,57.33,57.35,57.29,57.35,20639.0,48.7854,48.8024,48.7514,48.8024,20639.0
2020-01-16 12:15:00,57.35,57.35,57.31,57.32,52970.0,48.8024,48.8024,48.7684,48.7769,52970.0
2020-01-16 12:20:00,57.31,57.36,57.3,57.36,129041.0,48.7684,48.811,48.7599,48.811,129041.0
2020-01-16 12:25:00,57.35,57.36,57.31,57.35,102444.0,48.8024,48.811,48.7684,48.8024,102444.0
2020-01-16 12:30:00,57.34,57.39,57.33,57.37,44263.0,48.7939,48.8365,48.7854,48.8195,44263.0
2020-01-16 12:35:00,57.37,57.41,57.36,57.4,126232.0,48.8195,48.8535,48.811,48.845,126232.0
2020-01-16 12:40:00,57.4,57.43,57.37,57.38,84976.0,48.845,48.8705,48.8195,48.828,84976.0
2020-01-16 12:45:00,57.38,57.43,57.38,57.41,85461.0,48.828,48.8705,48.828,48.8535,85461.0
2020-01-16 12:50:00,57.4,57.45,57.39,57.45,76831.0,48.845,48.8875,48.8365,48.8875,76831.0
2020-01-16 12:55:00,57.44,57.48,57.39,57.4,100879.0,48.879,48.9131,48.8365,48.845,100879.0
2020-01-16 13:00:00,57.4,57.42,57.35,57.42,34606.0,48.845,48.862,48.8024,48.862,34606.0
2020-01-16 13:05:00,57.43,57.44,57.41,57.43,20398.0,48.8705,48.879,48.8535,48.8705,20398.0
2020-01-16 13:10:00,57.43,57.44,57.37,57.37,35421.0,48.8705,48.879,48.8195,48.8195,35421.0
2020-01-16 13:15:00,57.37,57.38,57.34,57.35,45264.0,48.8195,48.828,48.7939,48.8024,45264.0
2020-01-16 13:20:00,57.34,57.38,57.33,57.37,54204.0,48.7939,48.828,48.7854,48.8195,54204.0
2020-01-16 13:25:00,57.36,57.4,57.35,57.39,67625.0,48.811,48.845,48.8024,48.8365,67625.0
2020-01-16 13:30:00,57.39,57.42,57.37,57.41,20454.0,48.8365,48.862,48.8195,48.8535,20454.0
2020-01-16 13:35:00,57.41,57.44,57.39,57.4,36583.0,48.8535,48.879,48.8365,48.845,36583.0
2020-01-16 13:40:00,57.39,57.39,57.34,57.39,32553.0,48.8365,48.8365,48.7939,48.8365,32553.0
2020-01-16 13:45:00,57.39,57.42,57.38,57.41,171198.0,48.8365,48.862,48.828,48.8535,171198.0
2020-01-16 13:50:00,57.41,57.43,57.36,57.37,73751.0,48.8535,48.8705,48.811,48.8195,73751.0
2020-01-16 13:55:00,57.36,57.37,57.34,57.35,45677.0,48.811,48.8195,48.7939,48.8024,45677.0
2020-01-16 14:00:00,57.35,57.35,57.31,57.33,23525.0,48.8024,48.8024,48.7684,48.7854,23525.0
2020-01-16 14:05:00,57.33,57.37,57.32,57.36,25280.0,48.7854,48.8195,48.7769,48.811,25280.0
2020-01-16 14:10:00,57.36,57.4,57.36,57.4,22200.0,48.811,48.845,48.811,48.845,22200.0
2020-01-16 14:15:00,57.4,57.45,57.4,57.43,48656.0,48.845,48.8875,48.845,48.8705,48656.0
2020-01-16 14:20:00,57.43,57.43,57.36,57.38,28640.0,48.8705,48.8705,48.811,48.828,28640.0
2020-01-16 14:25:00,57.38,57.38,57.32,57.32,19105.0,48.828,48.828,48.7769,48.7769,19105.0
2020-01-16 14:30:00,57.32,57.34,57.31,57.32,41842.0,48.7769,48.7939,48.7684,48.7769,41842.0
2020-01-16 14:35:00,57.31,57.32,57.28,57.28,62043.0,48.7684,48.7769,48.7429,48.7429,62043.0
2020-01-16 14:40:00,57.29,57.3,57.23,57.23,68448.0,48.7514,48.7599,48.7003,48.7003,68448.0
2020-01-16 14:45:00,57.24,57.28,57.22,57.27,88681.0,48.7088,48.7429,48.6918,48.7344,88681.0
2020-01-16 14:50:00,57.28,57.3,57.26,57.26,77822.0,48.7429,48.7599,48.7259,48.7259,77822.0
2020-01-16 14:55:00,57.26,57.31,57.26,57.27,78872.0,48.7259,48.7684,48.7259,48.7344,78872.0
2020-01-16 15:00:00,57.27,57.34,57.26,57.32,89030.0,48.7344,48.7939,48.7259,48.7769,89030.0
2020-01-16 15:05:00,57.32,57.34,57.29,57.32,48849.0,48.7769,48.7939,48.7514,48.7769,48849.0
2020-01-16 15:10:00,57.32,57.33,57.3,57.33,61590.0,48.7769,48.7854,48.7599,48.7854,61590.0
2020-01-16 15:15:00,57.33,57.37,57.31,57.35,122417.0,48.7854,48.8195,48.7684,48.8024,122417.0
2020-01-16 15:20:00,57.34,57.35,57.31,57.33,50644.0,48.7939,48.8024,48.7684,48.7854,50644.0
2020-01-16 15:25:00,57.33,57.4,57.31,57.37,57081.0,48.7854,48.845,48.7684,48.8195,57081.0
2020-01-16 15:30:00,57.36,57.39,57.34,57.37,117678.0,48.811,48.8365,48.7939,48.8195,117678.0
2020-01-16 15:35:00,57.37,57.41,57.37,57.4,219051.0,48.8195,48.8535,48.8195,48.845,219051.0
2020-01-16 15:40:00,57.4,57.41,57.39,57.41,190961.0,48.845,48.8535,48.8365,48.8535,190961.0
2020-01-16 15:45:00,57.41,57.42,57.34,57.36,275982.0,48.8535,48.862,48.7939,48.811,275982.0
2020-01-16 15:50:00,57.36,57.41,57.35,57.4,272798.0,48.811,48.8535,48.8024,48.845,272798.0
2020-01-16 15:55:00,57.39,57.43,57.34,57.42,538597.0,48.8365,48.8705,48.7939,48.862,538597.0
2020-01-17 09:30:00,57.91,57.95,57.61,57.61,518512.0,49.279,49.313,49.0237,49.0237,518512.0
2020-01-17 09:35:00,57.63,57.76,57.52,57.57,284023.0,49.0407,49.1513,48.9471,48.9897,284023.0
2020-01-17 09:40:00,57.57,57.66,57.46,57.6,222290.0,48.9897,49.0662,48.8961,49.0152,222290.0
2020-01-17 09:45:00,57.6,57.74,57.59,57.73,118740.0,49.0152,49.1343,49.0067,49.1258,118740.0
2020-01-17 09:50:00,57.73,57.76,57.54,57.54,115363.0,49.1258,49.1513,48.9641,48.9641,115363.0
2020-01-17 09:55:00,57.55,57.69,57.53,57.66,127308.0,48.9726,49.0918,48.9556,49.0662,127308.0
2020-01-17 10:00:00,57.65,57.7,57.6,57.68,94442.0,49.0577,49.1003,49.0152,49.0833,94442.0
2020-01-17 10:05:00,57.69,57.73,57.63,57.68,76625.0,49.0918,49.1258,49.0407,49.0833,76625.0
2020-01-17 10:10:00,57.69,57.77,57.68,57.75,66354.0,49.0918,49.1599,49.0833,49.1428,66354.0
2020-01-17 10:15:00,57.75,57.76,57.62,57.75,142257.0,49.1428,49.1513,49.0322,49.1428,142257.0
2020-01-17 10:20:00,57.75,57.78,57.72,57.77,111467.0,49.1428,49.1684,49.1173,49.1599,111467.0
2020-01-17 10:25:00,57.77,57.8,57.75,57.76,136706.0,49.1599,49.1854,49.1428,49.1513,136706.0
2020-01-17 10:30:00,57.76,57.82,57.75,57.81,237688.0,49.1513,49.2024,49.1428,49.1939,237688.0
2020-01-17 10:35:00,57.81,57.83,57.76,57.79,125606.0,49.1939,49.2109,49.1513,49.1769,125606.0
2020-01-17 10:40:00,57.78,57.79,57.69,57.72,69407.0,49.1684,49.1769,49.0918,49.1173,69407.0
2020-01-17 10:45:00,57.72,57.75,57.69,57.7,134301.0,49.1173,49.1428,49.0918,49.1003,134301.0
2020-01-17 10:50:00,57.69,57.72,57.63,57.68,109946.0,49.0918,49.1173,49.0407,49.0833,109946.0
2020-01-17 10:55:00,57.67,57.7,57.64,57.7,86321.0,49.0748,49.1003,49.0492,49.1003,86321.0
2020-01-17 11:00:00,57.7,57.75,57.69,57.72,46630.0,49.1003,49.1428,49.0918,49.1173,46630.0
2020-01-17 11:05:00,57.73,57.73,57.65,57.68,61446.0,49.1258,49.1258,49.0577,49.0833,61446.0
2020-01-17 11:10:00,57.68,57.68,57.53,57.53,57073.0,49.0833,49.0833,48.9556,48.9556,57073.0
2020-01-17 11:15:00,57.53,57.58,57.49,57.53,142633.0,48.9556,48.9982,48.9216,48.9556,142633.0
2020-01-17 11:20:00,57.52,57.55,57.48,57.52,60084.0,48.9471,48.9726,48.9131,48.9471,60084.0
2020-01-17 11:25:00,57.52,57.56,57.51,57.55,20800.0,48.9471,48.9811,48.9386,48.9726,20800.0
2020-01-17 11:30:00,57.54,57.58,57.52,57.54,27350.0,48.9641,48.9982,48.9471,48.9641,27350.0
2020-01-17 11:35:00,57.53,57.54,57.5,57.52,17339.0,48.9556,48.9641,48.9301,48.9471,17339.0
2020-01-17 11:40:00,57.53,57.58,57.48,57.56,56980.0,48.9556,48.9982,48.9131,48.9811,56980.0
2020-01-17 11:45:00,57.55,57.57,57.54,57.57,17559.0,48.9726,48.9897,48.9641,48.9897,17559.0
2020-01-17 11:50:00,57.57,57.57,57.52,57.54,21658.0,48.9897,48.9897,48.9471,48.9641,21658.0
2020-01-17 11:55:00,57.54,57.58,57.53,57.57,15596.0,48.9641,48.9982,48.9556,48.9897,15596.0
2020-01-17 12:00:00,57.57,57.58,57.53,57.56,17485.0,48.9897,48.9982,48.9556,48.9811,17485.0
2020-01-17 12:05:00,57.57,57.6,57.54,57.58,82572.0,48.9897,49.0152,48.9641,48.9982,82572.0
2020-01-17 12:10:00,57.58,57.61,57.54,57.61,16152.0,48.9982,49.0237,48.9641,49.0237,16152.0
2020-01-17 12:15:00,57.6,57.64,57.59,57.61,20185.0,49.0152,49.0492,49.0067,49.0237,20185.0
2020-01-17 12:20:00,57.61,57.61,57.57,57.57,10969.0,49.0237,49.0237,48.9897,48.9897,10969.0
2020-01-17 12:25:00,57.56,57.6,57.56,57.57,12928.0,48.9811,49.0152,48.9811,48.9897,12928.0
2020-01-17 12:30:00,57.58,57.58,57.56,57.56,12991.0,48.9982,48.9982,48.9811,48.9811,12991.0
2020-01-17 12:35:00,57.57,57.6,57.56,57.57,12066.0,48.9897,49.0152,48.9811,48.9897,12066.0
2020-01-17 12:40:00,57.57,57.58,57.51,57.55,10800.0,48.9897,48.9982,48.9386,48.9726,10800.0
2020-01-17 12:45:00,57.54,57.55,57.53,57.54,9868.0,48.9641,48.9726,48.9556,48.9641,9868.0
2020-01-17 12:50:00,57.54,57.57,57.54,57.56,13063.0,48.9641,48.9897,48.9641,48.9811,13063.0
2020-01-17 12:55:00,57.57,57.59,57.55,57.58,12557.0,48.9897,49.0067,48.9726,48.9982,12557.0
2020-01-17 13:00:00,57.58,57.6,57.56,57.57,11043.0,48.9982,49.0152,48.9811,48.9897,11043.0
2020-01-17 13:05:00,57.57,57.61,57.56,57.6,13426.0,48.9897,49.0237,48.9811,49.0152,13426.0
2020-01-17 13:10:00,57.61,57.61,57.58,57.59,6085.0,49.0237,49.0237,48.9982,49.0067,6085.0
2020-01-17 13:15:00,57.58,57.64,57.58,57.64,32273.0,48.9982,49.0492,48.9982,49.0492,32273.0
2020-01-17 13:20:00,57.63,57.67,57.62,57.63,102549.0,49.0407,49.0748,49.0322,49.0407,102549.0
2020-01-17 13:25:00,57.63,57.63,57.56,57.57,137238.0,49.0407,49.0407,48.9811,48.9897,137238.0
2020-01-17 13:30:00,57.57,57.58,57.54,57.55,86909.0,48.9897,48.9982,48.9641,48.9726,86909.0
2020-01-17 13:35:00,57.55,57.57,57.54,57.56,59761.0,48.9726,48.9897,48.9641,48.9811,59761.0
2020-01-17 13:40:00,57.56,57.58,57.55,57.57,64900.0,48.9811,48.9982,48.9726,48.9897,64900.0
2020-01-17 13:45:00,57.58,57.59,57.53,57.53,33339.0,48.9982,49.0067,48.9556,48.9556,33339.0
2020-01-17 13:50:00,57.53,57.53,57.51,57.53,34940.0,48.9556,48.9556,48.9386,48.9556,34940.0
2020-01-17 13:55:00,57.52,57.52,57.48,57.5,44905.0,48.9471,48.9471,48.9131,48.9301,44905.0
2020-01-17 14:00:00,57.51,57.52,57.46,57.48,20523.0,48.9386,48.9471,48.8961,48.9131,20523.0
2020-01-17 14:05:00,57.48,57.49,57.47,57.48,38403.0,48.9131,48.9216,48.9046,48.9131,38403.0
2020-01-17 14:10:00,57.49,57.5,57.47,57.49,48805.0,48.9216,48.9301,48.9046,48.9216,48805.0
2020-01-17 14:15:00,57.5,57.56,57.5,57.54,119177.0,48.9301,48.9811,48.9301,48.9641,119177.0
2020-01-17 14:20:00,57.53,57.55,57.49,57.5,53470.0,48.9556,48.9726,48.9216,48.9301,53470.0
2020-01-17 14:25:00,57.5,57.5,57.47,57.48,58514.0,48.9301,48.9301,48.9046,48.9131,58514.0
2020-01-17 14:30:00,57.49,57.5,57.48,57.48,33182.0,48.9216,48.9301,48.9131,48.9131,33182.0
2020-01-17 14:35:00,57.48,57.5,57.45,57.5,23585.0,48.9131,48.9301,48.8875,48.9301,23585.0
2020-01-17 14:40:00,57.5,57.5,57.47,57.48,37443.0,48.9301,48.9301,48.9046,48.9131,37443.0
2020-01-17 14:45:00,57.48,57.52,57.46,57.52,82246.0,48.9131,48.9471,48.8961,48.9471,82246.0
2020-01-17 14:50:00,57.51,57.53,57.5,57.5,64879.0,48.9386,48.9556,48.9301,48.9301,64879.0
2020-01-17 14:55:00,57.51,57.56,57.5,57.55,16695.0,48.9386,48.9811,48.9301,48.9726,16695.0
2020-01-17 15:00:00,57.55,57.55,57.51,57.52,13264.0,48.9726,48.9726,48.9386,48.9471,13264.0
2020-01-17 15:05:00,57.52,57.53,57.47,57.48,35097.0,48.9471,48.9556,48.9046,48.9131,35097.0
2020-01-17 15:10:00,57.48,57.49,57.44,57.47,42999.0,48.9131,48.9216,48.879,48.9046,42999.0
2020-01-17 15:15:00,57.47,57.5,57.44,57.45,23209.0,48.9046,48.9301,48.879,48.8875,23209.0
2020-01-17 15:20:00,57.44,57.49,57.44,57.47,36258.0,48.879,48.9216,48.879,48.9046,36258.0
2020-01-17 15:25:00,57.47,57.55,57.46,57.55,32859.0,48.9046,48.9726,48.8961,48.9726,32859.0
2020-01-17 15:30:00,57.55,57.59,57.54,57.56,46133.0,48.9726,49.0067,48.9641,48.9811,46133.0
2020-01-17 15:35:00,57.55,57.57,57.53,57.54,38461.0,48.9726,48.9897,48.9556,48.9641,38461.0
2020-01-17 15:40:00,57.54,57.57,57.53,57.54,99650.0,48.9641,48.9897,48.9556,48.9641,99650.0
2020-01-17 15:45:00,57.55,57.57,57.54,57.55,98194.0,48.9726,48.9897,48.9641,48.9726,98194.0
2020-01-17 15:50:00,57.55,57.59,57.54,57.59,225118.0,48.9726,49.0067,48.9641,49.0067,225118.0
2020-01-17 15:55:00,57.59,57.61,57.58,57.58,443548.0,49.0067,49.0237,48.9982,48.9982,443548.0
2020-01-21 09:30:00,57.14,57.37,57.02,57.37,54109.0,48.6237,48.8195,48.5216,48.8195,54109.0
2020-01-21 09:35:00,57.36,57.37,57.25,57.27,83099.0,48.811,48.8195,48.7174,48.7344,83099.0
2020-01-21 09:40:00,57.28,57.3,57.15,57.23,49973.0,48.7429,48.7599,48.6323,48.7003,49973.0
2020-01-21 09:45:00,57.23,57.23,57.12,57.19,109628.0,48.7003,48.7003,48.6067,48.6663,109628.0
2020-01-21 09:50:00,57.21,57.33,57.21,57.27,25417.0,48.6833,48.7854,48.6833,48.7344,25417.0
2020-01-21 09:55:00,57.3,57.3,57.16,57.17,93114.0,48.7599,48.7599,48.6408,48.6493,93114.0
2020-01-21 10:00:00,57.15,57.19,57.11,57.11,122473.0,48.6323,48.6663,48.5982,48.5982,122473.0
2020-01-21 10:05:00,57.1,57.1,57.0,57.03,69952.0,48.5897,48.5897,48.5046,48.5301,69952.0
2020-01-21 10:10:00,57.04,57.05,56.99,56.99,73605.0,48.5387,48.5472,48.4961,48.4961,73605.0
2020-01-21 10:15:00,56.99,56.99,56.9,56.95,154394.0,48.4961,48.4961,48.4195,48.4621,154394.0
2020-01-21 10:20:00,56.93,56.99,56.9,56.96,75134.0,48.445,48.4961,48.4195,48.4706,75134.0
2020-01-21 10:25:00,56.95,57.08,56.93,57.07,61368.0,48.4621,48.5727,48.445,48.5642,61368.0
2020-01-21 10:30:00,57.08,57.11,57.04,57.06,28578.0,48.5727,48.5982,48.5387,48.5557,28578.0
2020-01-21 10:35:00,57.07,57.15,57.05,57.07,36203.0,48.5642,48.6323,48.5472,48.5642,36203.0
2020-01-21 10:40:00,57.08,57.13,57.05,57.09,19302.0,48.5727,48.6152,48.5472,48.5812,19302.0
2020-01-21 10:45:00,57.08,57.13,57.08,57.1,14134.0,48.5727,48.6152,48.5727,48.5897,14134.0
2020-01-21 10:50:00,57.09,57.12,57.06,57.11,51414.0,48.5812,48.6067,48.5557,48.5982,51414.0
2020-01-21 10:55:00,57.11,57.12,57.06,57.07,136633.0,48.5982,48.6067,48.5557,48.5642,136633.0
2020-01-21 11:00:00,57.07,57.1,57.04,57.08,84733.0,48.5642,48.5897,48.5387,48.5727,84733.0
2020-01-21 11:05:00,57.08,57.11,57.05,57.11,23240.0,48.5727,48.5982,48.5472,48.5982,23240.0
2020-01-21 11:10:00,57.1,57.11,57.06,57.09,31022.0,48.5897,48.5982,48.5557,48.5812,31022.0
2020-01-21 11:15:00,57.08,57.11,57.05,57.1,42875.0,48.5727,48.5982,48.5472,48.5897,42875.0
2020-01-21 11:20:00,57.11,57.13,57.06,57.06,33510.0,48.5982,48.6152,48.5557,48.5557,33510.0
2020-01-21 11:25:00,57.06,57.08,57.02,57.06,30219.0,48.5557,48.5727,48.5216,48.5557,30219.0
2020-01-21 11:30:00,57.06,57.11,57.05,57.06,15574.0,48.5557,48.5982,48.5472,48.5557,15574.0
2020-01-21 11:35:00,57.06,57.15,57.05,57.15,21317.0,48.5557,48.6323,48.5472,48.6323,21317.0
2020-01-21 11:40:00,57.15,57.21,57.15,57.18,46585.0,48.6323,48.6833,48.6323,48.6578,46585.0
2020-01-21 11:45:00,57.17,57.23,57.16,57.23,13312.0,48.6493,48.7003,48.6408,48.7003,13312.0
2020-01-21 11:50:00,57.23,57.3,57.22,57.27,76322.0,48.7003,48.7599,48.6918,48.7344,76322.0
2020-01-21 11:55:00,57.29,57.31,57.26,57.31,34942.0,48.7514,48.7684,48.7259,48.7684,34942.0
2020-01-21 12:00:00,57.31,57.34,57.3,57.33,40556.0,48.7684,48.7939,48.7599,48.7854,40556.0
2020-01-21 12:05:00,57.33,57.34,57.29,57.33,38643.0,48.7854,48.7939,48.7514,48.7854,38643.0
2020-01-21 12:10:00,57.32,57.34,57.29,57.29,38435.0,48.7769,48.7939,48.7514,48.7514,38435.0
2020-01-21 12:15:00,57.3,57.31,57.27,57.3,62480.0,48.7599,48.7684,48.7344,48.7599,62480.0
2020-01-21 12:20:00,57.3,57.32,57.27,57.3,39745.0,48.7599,48.7769,48.7344,48.7599,39745.0
2020-01-21 12:25:00,57.3,57.36,57.29,57.34,22004.0,48.7599,48.811,48.7514,48.7939,22004.0
2020-01-21 12:30:00,57.35,57.39,57.34,57.38,30026.0,48.8024,48.8365,48.7939,48.828,30026.0
2020-01-21 12:35:00,57.38,57.38,57.35,57.36,15032.0,48.828,48.828,48.8024,48.811,15032.0
2020-01-21 12:40:00,57.34,57.35,57.29,57.31,14376.0,48.7939,48.8024,48.7514,48.7684,14376.0
2020-01-21 12:45:00,57.3,57.35,57.29,57.35,136873.0,48.7599,48.8024,48.7514,48.8024,136873.0
2020-01-21 12:50:00,57.34,57.41,57.32,57.35,56659.0,48.7939,48.8535,48.7769,48.8024,56659.0
2020-01-21 12:55:00,57.35,57.37,57.34,57.34,14225.0,48.8024,48.8195,48.7939,48.7939,14225.0
2020-01-21 13:00:00,57.34,57.35,57.31,57.33,39364.0,48.7939,48.8024,48.7684,48.7854,39364.0
2020-01-21 13:05:00,57.32,57.32,57.26,57.26,39522.0,48.7769,48.7769,48.7259,48.7259,39522.0
2020-01-21 13:10:00,57.27,57.27,57.24,57.25,21409.0,48.7344,48.7344,48.7088,48.7174,21409.0
2020-01-21 13:15:00,57.25,57.26,57.17,57.18,33970.0,48.7174,48.7259,48.6493,48.6578,33970.0
2020-01-21 13:20:00,57.18,57.18,57.13,57.15,93258.0,48.6578,48.6578,48.6152,48.6323,93258.0
2020-01-21 13:25:00,57.15,57.16,57.1,57.13,22820.0,48.6323,48.6408,48.5897,48.6152,22820.0
2020-01-21 13:30:00,57.12,57.13,57.05,57.07,71030.0,48.6067,48.6152,48.5472,48.5642,71030.0
2020-01-21 13:35:00,57.06,57.07,57.02,57.03,46000.0,48.5557,48.5642,48.5216,48.5301,46000.0
2020-01-21 13:40:00,57.03,57.06,57.0,57.05,21175.0,48.5301,48.5557,48.5046,48.5472,21175.0
2020-01-21 13:45:00,57.05,57.05,56.97,56.98,32570.0,48.5472,48.5472,48.4791,48.4876,32570.0
2020-01-21 13:50:00,56.98,57.01,56.94,56.98,38541.0,48.4876,48.5131,48.4536,48.4876,38541.0
2020-01-21 13:55:00,56.99,57.02,56.97,56.97,31623.0,48.4961,48.5216,48.4791,48.4791,31623.0
2020-01-21 14:00:00,56.98,57.03,56.96,57.02,31557.0,48.4876,48.5301,48.4706,48.5216,31557.0
2020-01-21 14:05:00,57.02,57.02,56.97,57.01,26666.0,48.5216,48.5216,48.4791,48.5131,26666.0
2020-01-21 14:10:00,57.0,57.04,56.99,57.03,20918.0,48.5046,48.5387,48.4961,48.5301,20918.0
2020-01-21 14:15:00,57.04,57.08,57.02,57.04,27833.0,48.5387,48.5727,48.5216,48.5387,27833.0
2020-01-21 14:20:00,57.04,57.04,57.01,57.03,27538.0,48.5387,48.5387,48.5131,48.5301,27538.0
2020-01-21 14:25:00,57.02,57.03,56.99,57.0,25361.0,48.5216,48.5301,48.4961,48.5046,25361.0
2020-01-21 14:30:00,57.0,57.01,56.96,56.98,62736.0,48.5046,48.5131,48.4706,48.4876,62736.0
2020-01-21 14:35:00,56.98,57.0,56.95,56.98,87190.0,48.4876,48.5046,48.4621,48.4876,87190.0
2020-01-21 14:40:00,56.97,57.01,56.96,57.0,73021.0,48.4791,48.5131,48.4706,48.5046,73021.0
2020-01-21 14:45:00,57.01,57.01,56.94,56.97,138669.0,48.5131,48.5131,48.4536,48.4791,138669.0
2020-01-21 14:50:00,56.97,57.02,56.95,57.0,79955.0,48.4791,48.5216,48.4621,48.5046,79955.0
2020-01-21 14:55:00,57.01,57.02,56.98,57.02,105215.0,48.5131,48.5216,48.4876,48.5216,105215.0
2020-01-21 15:00:00,57.01,57.09,57.01,57.09,66132.0,48.5131,48.5812,48.5131,48.5812,66132.0
2020-01-21 15:05:00,57.09,57.09,57.05,57.08,58939.0,48.5812,48.5812,48.5472,48.5727,58939.0
2020-01-21 15:10:00,57.08,57.11,57.08,57.1,58459.0,48.5727,48.5982,48.5727,48.5897,58459.0
2020-01-21 15:15:00,57.1,57.1,57.05,57.07,73660.0,48.5897,48.5897,48.5472,48.5642,73660.0
2020-01-21 15:20:00,57.06,57.08,57.04,57.07,73824.0,48.5557,48.5727,48.5387,48.5642,73824.0
2020-01-21 15:25:00,57.07,57.07,57.01,57.04,131384.0,48.5642,48.5642,48.5131,48.5387,131384.0
2020-01-21 15:30:00,57.04,57.1,57.0,57.01,64400.0,48.5387,48.5897,48.5046,48.5131,64400.0
2020-01-21 15:35:00,57.0,57.01,56.96,56.98,35720.0,48.5046,48.5131,48.4706,48.4876,35720.0
2020-01-21 15:40:00,56.98,57.0,56.96,57.0,31786.0,48.4876,48.5046,48.4706,48.5046,31786.0
2020-01-21 15:45:00,56.99,56.99,56.93,56.94,63224.0,48.4961,48.4961,48.445,48.4536,63224.0
2020-01-21 15:50:00,56.94,56.94,56.79,56.81,149519.0,48.4536,48.4536,48.3259,48.3429,149519.0
2020-01-21 15:55:00,56.82,56.88,56.81,56.83,244458.0,48.3514,48.4025,48.3429,48.36,244458.0
2020-01-22 09:30:00,56.88,56.97,56.7,56.95,158626.0,48.4025,48.4791,48.2493,48.4621,158626.0
2020-01-22 09:35:00,56.94,56.96,56.79,56.86,59464.0,48.4536,48.4706,48.3259,48.3855,59464.0
2020-01-22 09:40:00,56.85,56.85,56.72,56.84,135836.0,48.377,48.377,48.2663,48.3685,135836.0
2020-01-22 09:45:00,56.84,56.9,56.8,56.9,55598.0,48.3685,48.4195,48.3344,48.4195,55598.0
2020-01-22 09:50:00,56.91,56.91,56.66,56.67,168378.0,48.428,48.428,48.2153,48.2238,168378.0
2020-01-22 09:55:00,56.67,56.72,56.66,56.7,278446.0,48.2238,48.2663,48.2153,48.2493,278446.0
2020-01-22 10:00:00,56.7,56.82,56.69,56.75,105864.0,48.2493,48.3514,48.2408,48.2919,105864.0
2020-01-22 10:05:00,56.74,56.78,56.65,56.75,173385.0,48.2834,48.3174,48.2068,48.2919,173385.0
2020-01-22 10:10:00,56.75,56.8,56.72,56.77,185384.0,48.2919,48.3344,48.2663,48.3089,185384.0
2020-01-22 10:15:00,56.76,56.81,56.76,56.81,46635.0,48.3004,48.3429,48.3004,48.3429,46635.0
2020-01-22 10:20:00,56.81,56.82,56.77,56.79,30985.0,48.3429,48.3514,48.3089,48.3259,30985.0
2020-01-22 10:25:00,56.79,56.87,56.78,56.81,50042.0,48.3259,48.394,48.3174,48.3429,50042.0
2020-01-22 10:30:00,56.81,56.89,56.78,56.85,48587.0,48.3429,48.411,48.3174,48.377,48587.0
2020-01-22 10:35:00,56.85,56.97,56.82,56.96,47404.0,48.377,48.4791,48.3514,48.4706,47404.0
2020-01-22 10:40:00,56.96,56.98,56.92,56.94,30739.0,48.4706,48.4876,48.4365,48.4536,30739.0
2020-01-22 10:45:00,56.94,56.96,56.91,56.93,25186.0,48.4536,48.4706,48.428,48.445,25186.0
2020-01-22 10:50:00,56.92,56.95,56.85,56.88,45646.0,48.4365,48.4621,48.377,48.4025,45646.0
2020-01-22 10:55:00,56.88,56.89,56.81,56.83,48986.0,48.4025,48.411,48.3429,48.36,48986.0
2020-01-22 11:00:00,56.83,56.86,56.82,56.84,39938.0,48.36,48.3855,48.3514,48.3685,39938.0
2020-01-22 11:05:00,56.84,56.86,56.78,56.86,21185.0,48.3685,48.3855,48.3174,48.3855,21185.0
2020-01-22 11:10:00,56.87,56.87,56.74,56.75,23300.0,48.394,48.394,48.2834,48.2919,23300.0
2020-01-22 11:15:00,56.75,56.79,56.73,56.79,14738.0,48.2919,48.3259,48.2749,48.3259,14738.0
2020-01-22 11:20:00,56.78,56.81,56.76,56.81,14727.0,48.3174,48.3429,48.3004,48.3429,14727.0
2020-01-22 11:25:00,56.79,56.86,56.79,56.83,22470.0,48.3259,48.3855,48.3259,48.36,22470.0
2020-01-22 11:30:00,56.84,56.86,56.81,56.86,33032.0,48.3685,48.3855,48.3429,48.3855,33032.0
2020-01-22 11:35:00,56.86,56.88,56.84,56.85,21444.0,48.3855,48.4025,48.3685,48.377,21444.0
2020-01-22 11:40:00,56.85,56.86,56.82,56.86,39154.0,48.377,48.3855,48.3514,48.3855,39154.0
2020-01-22 11:45:00,56.86,56.89,56.83,56.88,18241.0,48.3855,48.411,48.36,48.4025,18241.0
2020-01-22 11:50:00,56.87,56.93,56.84,56.88,57199.0,48.394,48.445,48.3685,48.4025,57199.0
2020-01-22 11:55:00,56.88,56.9,56.84,56.87,14700.0,48.4025,48.4195,48.3685,48.394,14700.0
2020-01-22 12:00:00,56.88,56.89,56.81,56.82,15015.0,48.4025,48.411,48.3429,48.3514,15015.0
2020-01-22 12:05:00,56.81,56.9,56.81,56.89,24045.0,48.3429,48.4195,48.3429,48.411,24045.0
2020-01-22 12:10:00,56.9,56.91,56.84,56.85,17653.0,48.4195,48.428,48.3685,48.377,17653.0
2020-01-22 12:15:00,56.84,56.9,56.83,56.86,10323.0,48.3685,48.4195,48.36,48.3855,10323.0
2020-01-22 12:20:00,56.86,56.89,56.84,56.88,15006.0,48.3855,48.411,48.3685,48.4025,15006.0
2020-01-22 12:25:00,56.87,56.9,56.84,56.9,19072.0,48.394,48.4195,48.3685,48.4195,19072.0
2020-01-22 12:30:00,56.89,56.95,56.89,56.92,39611.0,48.411,48.4621,48.411,48.4365,39611.0
2020-01-22 12:35:00,56.92,56.93,56.89,56.91,10230.0,48.4365,48.445,48.411,48.428,10230.0
2020-01-22 12:40:00,56.92,56.96,56.91,56.95,18294.0,48.4365,48.4706,48.428,48.4621,18294.0
2020-01-22 12:45:00,56.96,56.98,56.96,56.97,11038.0,48.4706,48.4876,48.4706,48.4791,11038.0
2020-01-22 12:50:00,56.97,56.98,56.95,56.98,18106.0,48.4791,48.4876,48.4621,48.4876,18106.0
2020-01-22 12:55:00,56.97,56.98,56.93,56.97,15419.0,48.4791,48.4876,48.445,48.4791,15419.0
2020-01-22 13:00:00,56.97,56.99,56.95,56.96,18531.0,48.4791,48.4961,48.4621,48.4706,18531.0
2020-01-22 13:05:00,56.97,56.97,56.91,56.92,16760.0,48.4791,48.4791,48.428,48.4365,16760.0
2020-01-22 13:10:00,56.91,56.93,56.89,56.91,30345.0,48.428,48.445,48.411,48.428,30345.0
2020-01-22 13:15:00,56.91,56.92,56.9,56.91,41294.0,48.428,48.4365,48.4195,48.428,41294.0
2020-01-22 13:20:00,56.91,56.93,56.89,56.9,39568.0,48.428,48.445,48.411,48.4195,39568.0
2020-01-22 13:25:00,56.9,56.9,56.87,56.88,36135.0,48.4195,48.4195,48.394,48.4025,36135.0
2020-01-22 13:30:00,56.87,56.89,56.86,56.88,25512.0,48.394,48.411,48.3855,48.4025,25512.0
2020-01-22 13:35:00,56.88,56.95,56.88,56.95,21142.0,48.4025,48.4621,48.4025,48.4621,21142.0
2020-01-22 13:40:00,56.95,56.95,56.87,56.87,12786.0,48.4621,48.4621,48.394,48.394,12786.0
2020-01-22 13:45:00,56.87,56.91,56.86,56.89,21005.0,48.394,48.428,48.3855,48.411,21005.0
2020-01-22 13:50:00,56.89,56.94,56.88,56.94,35015.0,48.411,48.4536,48.4025,48.4536,35015.0
2020-01-22 13:55:00,56.93,56.95,56.92,56.94,6356.0,48.445,48.4621,48.4365,48.4536,6356.0
2020-01-22 14:00:00,56.94,57.02,56.94,56.99,137222.0,48.4536,48.5216,48.4536,48.4961,137222.0
2020-01-22 14:05:00,56.99,56.99,56.92,56.93,15813.0,48.4961,48.4961,48.4365,48.445,15813.0
2020-01-22 14:10:00,56.93,56.99,56.93,56.98,44839.0,48.445,48.4961,48.445,48.4876,44839.0
2020-01-22 14:15:00,56.99,57.01,56.99,56.99,25580.0,48.4961,48.5131,48.4961,48.4961,25580.0
2020-01-22 14:20:00,57.0,57.03,56.98,57.02,24135.0,48.5046,48.5301,48.4876,48.5216,24135.0
2020-01-22 14:25:00,57.02,57.02,56.99,57.0,19756.0,48.5216,48.5216,48.4961,48.5046,19756.0
2020-01-22 14:30:00,57.0,57.01,56.98,57.0,13075.0,48.5046,48.5131,48.4876,48.5046,13075.0
2020-01-22 14:35:00,56.99,57.01,56.97,57.01,80854.0,48.4961,48.5131,48.4791,48.5131,80854.0
2020-01-22 14:40:00,57.01,57.02,56.98,57.0,12625.0,48.5131,48.5216,48.4876,48.5046,12625.0
2020-01-22 14:45:00,57.0,57.02,56.99,57.02,14245.0,48.5046,48.5216,48.4961,48.5216,14245.0
2020-01-22 14:50:00,57.01,57.01,56.96,56.97,30477.0,48.5131,48.5131,48.4706,48.4791,30477.0
2020-01-22 14:55:00,56.97,56.97,56.93,56.93,18214.0,48.4791,48.4791,48.445,48.445,18214.0
2020-01-22 15:00:00,56.92,56.93,56.87,56.87,24491.0,48.4365,48.445,48.394,48.394,24491.0
2020-01-22 15:05:00,56.87,56.87,56.83,56.84,56552.0,48.394,48.394,48.36,48.3685,56552.0
2020-01-22 15:10:00,56.84,56.85,56.8,56.8,26331.0,48.3685,48.377,48.3344,48.3344,26331.0
2020-01-22 15:15:00,56.81,56.81,56.73,56.78,101129.0,48.3429,48.3429,48.2749,48.3174,101129.0
2020-01-22 15:20:00,56.78,56.78,56.71,56.71,52651.0,48.3174,48.3174,48.2578,48.2578,52651.0
2020-01-22 15:25:00,56.71,56.79,56.7,56.79,20484.0,48.2578,48.3259,48.2493,48.3259,20484.0
2020-01-22 15:30:00,56.79,56.84,56.78,56.8,66640.0,48.3259,48.3685,48.3174,48.3344,66640.0
2020-01-22 15:35:00,56.8,56.83,56.78,56.81,73317.0,48.3344,48.36,48.3174,48.3429,73317.0
2020-01-22 15:40:00,56.81,56.84,56.79,56.83,34176.0,48.3429,48.3685,48.3259,48.36,34176.0
2020-01-22 15:45:00,56.82,56.91,56.81,56.88,149375.0,48.3514,48.428,48.3429,48.4025,149375.0
2020-01-22 15:50:00,56.88,56.9,56.82,56.89,98370.0,48.4025,48.4195,48.3514,48.411,98370.0
2020-01-22 15:55:00,56.88,56.91,56.86,56.87,273336.0,48.4025,48.428,48.3855,48.394,273336.0
2020-01-23 09:30:00,56.64,56.81,56.37,56.39,171309.0,48.1983,48.3429,47.9685,47.9855,171309.0
2020-01-23 09:35:00,56.37,56.37,56.19,56.25,83172.0,47.9685,47.9685,47.8153,47.8664,83172.0
2020-01-23 09:40:00,56.24,56.4,56.14,56.18,225043.0,47.8579,47.994,47.7728,47.8068,225043.0
2020-01-23 09:45:00,56.19,56.25,56.17,56.19,93802.0,47.8153,47.8664,47.7983,47.8153,93802.0
2020-01-23 09:50:00,56.19,56.2,56.06,56.16,69391.0,47.8153,47.8238,47.7047,47.7898,69391.0
2020-01-23 09:55:00,56.18,56.32,56.15,56.32,88214.0,47.8068,47.926,47.7813,47.926,88214.0
2020-01-23 10:00:00,56.32,56.41,56.23,56.25,327678.0,47.926,48.0025,47.8494,47.8664,327678.0
2020-01-23 10:05:00,56.26,56.34,56.24,56.26,142793.0,47.8749,47.943,47.8579,47.8749,142793.0
2020-01-23 10:10:00,56.26,56.33,56.22,56.31,74993.0,47.8749,47.9345,47.8409,47.9175,74993.0
2020-01-23 10:15:00,56.33,56.34,56.23,56.3,36579.0,47.9345,47.943,47.8494,47.9089,36579.0
2020-01-23 10:20:00,56.3,56.34,56.21,56.22,86543.0,47.9089,47.943,47.8324,47.8409,86543.0
2020-01-23 10:25:00,56.23,56.32,56.23,56.27,55965.0,47.8494,47.926,47.8494,47.8834,55965.0
2020-01-23 10:30:00,56.28,56.41,56.27,56.37,33032.0,47.8919,48.0025,47.8834,47.9685,33032.0
2020-01-23 10:35:00,56.38,56.43,56.35,56.41,86086.0,47.977,48.0196,47.9515,48.0025,86086.0
2020-01-23 10:40:00,56.43,56.51,56.41,56.45,145241.0,48.0196,48.0876,48.0025,48.0366,145241.0
2020-01-23 10:45:00,56.45,56.47,56.4,56.44,25809.0,48.0366,48.0536,47.994,48.0281,25809.0
2020-01-23 10:50:00,56.44,56.5,56.43,56.46,47233.0,48.0281,48.0791,48.0196,48.0451,47233.0
2020-01-23 10:55:00,56.45,56.52,56.4,56.4,29611.0,48.0366,48.0962,47.994,47.994,29611.0
2020-01-23 11:00:00,56.39,56.43,56.34,56.39,28982.0,47.9855,48.0196,47.943,47.9855,28982.0
2020-01-23 11:05:00,56.4,56.41,56.3,56.32,22997.0,47.994,48.0025,47.9089,47.926,22997.0
2020-01-23 11:10:00,56.31,56.36,56.29,56.3,41520.0,47.9175,47.96,47.9004,47.9089,41520.0
2020-01-23 11:15:00,56.31,56.33,56.27,56.27,74917.0,47.9175,47.9345,47.8834,47.8834,74917.0
2020-01-23 11:20:00,56.27,56.32,56.26,56.28,89798.0,47.8834,47.926,47.8749,47.8919,89798.0
2020-01-23 11:25:00,56.28,56.33,56.25,56.33,63125.0,47.8919,47.9345,47.8664,47.9345,63125.0
2020-01-23 11:30:00,56.36,56.4,56.34,56.39,27864.0,47.96,47.994,47.943,47.9855,27864.0
2020-01-23 11:35:00,56.39,56.44,56.38,56.38,20040.0,47.9855,48.0281,47.977,47.977,20040.0
2020-01-23 11:40:00,56.37,56.42,56.34,56.4,18659.0,47.9685,48.0111,47.943,47.994,18659.0
2020-01-23 11:45:00,56.4,56.43,56.35,56.35,26043.0,47.994,48.0196,47.9515,47.9515,26043.0
2020-01-23 11:50:00,56.35,56.42,56.35,56.42,20467.0,47.9515,48.0111,47.9515,48.0111,20467.0
2020-01-23 11:55:00,56.41,56.44,56.39,56.41,18152.0,48.0025,48.0281,47.9855,48.0025,18152.0
2020-01-23 12:00:00,56.4,56.41,56.31,56.32,19226.0,47.994,48.0025,47.9175,47.926,19226.0
2020-01-23 12:05:00,56.32,56.38,56.32,56.35,40714.0,47.926,47.977,47.926,47.9515,40714.0
2020-01-23 12:10:00,56.35,56.42,56.35,56.42,23034.0,47.9515,48.0111,47.9515,48.0111,23034.0
2020-01-23 12:15:00,56.42,56.44,56.35,56.36,29823.0,48.0111,48.0281,47.9515,47.96,29823.0
2020-01-23 12:20:00,56.37,56.41,56.37,56.41,18844.0,47.9685,48.0025,47.9685,48.0025,18844.0
2020-01-23 12:25:00,56.41,56.41,56.38,56.4,14958.0,48.0025,48.0025,47.977,47.994,14958.0
2020-01-23 12:30:00,56.4,56.46,56.39,56.45,21066.0,47.994,48.0451,47.9855,48.0366,21066.0
2020-01-23 12:35:00,56.45,56.52,56.41,56.5,28043.0,48.0366,48.0962,48.0025,48.0791,28043.0
2020-01-23 12:40:00,56.49,56.53,56.49,56.53,31787.0,48.0706,48.1047,48.0706,48.1047,31787.0
2020-01-23 12:45:00,56.52,56.54,56.51,56.52,19261.0,48.0962,48.1132,48.0876,48.0962,19261.0
2020-01-23 12:50:00,56.51,56.57,56.51,56.55,18170.0,48.0876,48.1387,48.0876,48.1217,18170.0
2020-01-23 12:55:00,56.55,56.59,56.53,56.59,10385.0,48.1217,48.1557,48.1047,48.1557,10385.0
2020-01-23 13:00:00,56.59,56.62,56.55,56.6,28967.0,48.1557,48.1812,48.1217,48.1642,28967.0
2020-01-23 13:05:00,56.6,56.65,56.56,56.6,113282.0,48.1642,48.2068,48.1302,48.1642,113282.0
2020-01-23 13:10:00,56.59,56.62,56.58,56.62,22611.0,48.1557,48.1812,48.1472,48.1812,22611.0
2020-01-23 13:15:00,56.61,56.66,56.58,56.66,31973.0,48.1727,48.2153,48.1472,48.2153,31973.0
2020-01-23 13:20:00,56.66,56.74,56.64,56.74,46637.0,48.2153,48.2834,48.1983,48.2834,46637.0
2020-01-23 13:25:00,56.75,56.76,56.67,56.67,101294.0,48.2919,48.3004,48.2238,48.2238,101294.0
2020-01-23 13:30:00,56.67,56.72,56.66,56.7,33059.0,48.2238,48.2663,48.2153,48.2493,33059.0
2020-01-23 13:35:00,56.7,56.75,56.67,56.72,40837.0,48.2493,48.2919,48.2238,48.2663,40837.0
2020-01-23 13:40:00,56.72,56.79,56.71,56.77,37156.0,48.2663,48.3259,48.2578,48.3089,37156.0
2020-01-23 13:45:00,56.77,56.78,56.71,56.73,79695.0,48.3089,48.3174,48.2578,48.2749,79695.0
2020-01-23 13:50:00,56.74,56.78,56.71,56.72,124685.0,48.2834,48.3174,48.2578,48.2663,124685.0
2020-01-23 13:55:00,56.71,56.79,56.71,56.79,29955.0,48.2578,48.3259,48.2578,48.3259,29955.0
2020-01-23 14:00:00,56.78,56.83,56.76,56.82,31839.0,48.3174,48.36,48.3004,48.3514,31839.0
2020-01-23 14:05:00,56.82,56.83,56.77,56.82,46041.0,48.3514,48.36,48.3089,48.3514,46041.0
2020-01-23 14:10:00,56.82,56.85,56.8,56.85,69462.0,48.3514,48.377,48.3344,48.377,69462.0
2020-01-23 14:15:00,56.85,56.85,56.8,56.82,28920.0,48.377,48.377,48.3344,48.3514,28920.0
2020-01-23 14:20:00,56.82,56.86,56.81,56.85,26572.0,48.3514,48.3855,48.3429,48.377,26572.0
2020-01-23 14:25:00,56.85,56.85,56.79,56.8,234261.0,48.377,48.377,48.3259,48.3344,234261.0
2020-01-23 14:30:00,56.8,56.87,56.8,56.86,140045.0,48.3344,48.394,48.3344,48.3855,140045.0
2020-01-23 14:35:00,56.87,56.9,56.86,56.88,21082.0,48.394,48.4195,48.3855,48.4025,21082.0
2020-01-23 14:40:00,56.89,56.91,56.87,56.91,27523.0,48.411,48.428,48.394,48.428,27523.0
2020-01-23 14:45:00,56.92,56.93,56.9,56.93,15557.0,48.4365,48.445,48.4195,48.445,15557.0
2020-01-23 14:50:00,56.93,56.97,56.93,56.95,18216.0,48.445,48.4791,48.445,48.4621,18216.0
2020-01-23 14:55:00,56.94,56.99,56.94,56.98,26734.0,48.4536,48.4961,48.4536,48.4876,26734.0
2020-01-23 15:00:00,56.98,57.0,56.92,56.93,21784.0,48.4876,48.5046,48.4365,48.445,21784.0
2020-01-23 15:05:00,56.93,57.0,56.91,57.0,25530.0,48.445,48.5046,48.428,48.5046,25530.0
2020-01-23 15:10:00,56.99,57.03,56.96,57.01,24790.0,48.4961,48.5301,48.4706,48.5131,24790.0
2020-01-23 15:15:00,57.01,57.01,56.94,56.95,194255.0,48.5131,48.5131,48.4536,48.4621,194255.0
2020-01-23 15:20:00,56.95,56.98,56.92,56.94,264392.0,48.4621,48.4876,48.4365,48.4536,264392.0
2020-01-23 15:25:00,56.94,57.03,56.91,57.01,36582.0,48.4536,48.5301,48.428,48.5131,36582.0
2020-01-23 15:30:00,57.0,57.04,56.98,57.01,61857.0,48.5046,48.5387,48.4876,48.5131,61857.0
2020-01-23 15:35:00,57.0,57.0,56.93,56.96,28335.0,48.5046,48.5046,48.445,48.4706,28335.0
2020-01-23 15:40:00,56.96,56.98,56.91,56.97,35863.0,48.4706,48.4876,48.428,48.4791,35863.0
2020-01-23 15:45:00,56.97,57.01,56.92,56.93,142946.0,48.4791,48.5131,48.4365,48.445,142946.0
2020-01-23 15:50:00,56.93,56.93,56.86,56.91,151356.0,48.445,48.445,48.3855,48.428,151356.0
2020-01-23 15:55:00,56.92,56.95,56.89,56.92,211635.0,48.4365,48.4621,48.411,48.4365,211635.0
2020-01-24 09:30:00,56.9,57.0,56.69,56.69,54812.0,48.4195,48.5046,48.2408,48.2408,54812.0
2020-01-24 09:35:00,56.68,56.75,56.63,56.65,41344.0,48.2323,48.2919,48.1898,48.2068,41344.0
2020-01-24 09:40:00,56.64,56.65,56.49,56.52,49984.0,48.1983,48.2068,48.0706,48.0962,49984.0
2020-01-24 09:45:00,56.51,56.52,56.41,56.48,127991.0,48.0876,48.0962,48.0025,48.0621,127991.0
2020-01-24 09:50:00,56.46,56.5,56.41,56.45,37725.0,48.0451,48.0791,48.0025,48.0366,37725.0
2020-01-24 09:55:00,56.46,56.6,56.44,56.6,31693.0,48.0451,48.1642,48.0281,48.1642,31693.0
2020-01-24 10:00:00,56.61,56.61,56.51,56.53,56541.0,48.1727,48.1727,48.0876,48.1047,56541.0
2020-01-24 10:05:00,56.54,56.56,56.48,56.5,18999.0,48.1132,48.1302,48.0621,48.0791,18999.0
2020-01-24 10:10:00,56.5,56.52,56.41,56.5,191865.0,48.0791,48.0962,48.0025,48.0791,191865.0
2020-01-24 10:15:00,56.51,56.54,56.43,56.44,64158.0,48.0876,48.1132,48.0196,48.0281,64158.0
2020-01-24 10:20:00,56.44,56.46,56.37,56.39,41776.0,48.0281,48.0451,47.9685,47.9855,41776.0
2020-01-24 10:25:00,56.39,56.39,56.19,56.23,61206.0,47.9855,47.9855,47.8153,47.8494,61206.0
2020-01-24 10:30:00,56.22,56.28,56.2,56.25,122094.0,47.8409,47.8919,47.8238,47.8664,122094.0
2020-01-24 10:35:00,56.25,56.27,56.19,56.26,83377.0,47.8664,47.8834,47.8153,47.8749,83377.0
2020-01-24 10:40:00,56.25,56.25,56.12,56.12,29247.0,47.8664,47.8664,47.7558,47.7558,29247.0
2020-01-24 10:45:00,56.12,56.17,56.06,56.08,31758.0,47.7558,47.7983,47.7047,47.7217,31758.0
2020-01-24 10:50:00,56.09,56.21,56.08,56.21,74342.0,47.7302,47.8324,47.7217,47.8324,74342.0
2020-01-24 10:55:00,56.2,56.29,56.17,56.28,350313.0,47.8238,47.9004,47.7983,47.8919,350313.0
2020-01-24 11:00:00,56.28,56.36,56.25,56.31,44747.0,47.8919,47.96,47.8664,47.9175,44747.0
2020-01-24 11:05:00,56.3,56.36,56.29,56.36,188881.0,47.9089,47.96,47.9004,47.96,188881.0
2020-01-24 11:10:00,56.35,56.37,56.32,56.34,16569.0,47.9515,47.9685,47.926,47.943,16569.0
2020-01-24 11:15:00,56.34,56.37,56.24,56.28,339898.0,47.943,47.9685,47.8579,47.8919,339898.0
2020-01-24 11:20:00,56.24,56.28,56.15,56.15,128573.0,47.8579,47.8919,47.7813,47.7813,128573.0
2020-01-24 11:25:00,56.15,56.17,56.12,56.16,229787.0,47.7813,47.7983,47.7558,47.7898,229787.0
2020-01-24 11:30:00,56.16,56.17,56.07,56.15,40435.0,47.7898,47.7983,47.7132,47.7813,40435.0
2020-01-24 11:35:00,56.14,56.19,56.11,56.18,37615.0,47.7728,47.8153,47.7473,47.8068,37615.0
2020-01-24 11:40:00,56.17,56.18,55.99,55.99,59944.0,47.7983,47.8068,47.6451,47.6451,59944.0
2020-01-24 11:45:00,56.0,56.01,55.95,56.0,185498.0,47.6537,47.6622,47.6111,47.6537,185498.0
2020-01-24 11:50:00,55.99,56.03,55.96,55.97,106747.0,47.6451,47.6792,47.6196,47.6281,106747.0
2020-01-24 11:55:00,55.97,55.97,55.87,55.9,160330.0,47.6281,47.6281,47.543,47.5686,160330.0
2020-01-24 12:00:00,55.89,55.95,55.87,55.95,147246.0,47.56,47.6111,47.543,47.6111,147246.0
2020-01-24 12:05:00,55.95,55.95,55.85,55.87,72622.0,47.6111,47.6111,47.526,47.543,72622.0
2020-01-24 12:10:00,55.86,55.88,55.76,55.78,72285.0,47.5345,47.5515,47.4494,47.4664,72285.0
2020-01-24 12:15:00,55.77,55.79,55.69,55.71,132548.0,47.4579,47.475,47.3899,47.4069,132548.0
2020-01-24 12:20:00,55.71,55.82,55.71,55.82,147739.0,47.4069,47.5005,47.4069,47.5005,147739.0
2020-01-24 12:25:00,55.82,55.83,55.69,55.81,83612.0,47.5005,47.509,47.3899,47.492,83612.0
2020-01-24 12:30:00,55.82,55.97,55.8,55.97,77531.0,47.5005,47.6281,47.4835,47.6281,77531.0
2020-01-24 12:35:00,55.97,56.01,55.94,56.0,57176.0,47.6281,47.6622,47.6026,47.6537,57176.0
2020-01-24 12:40:00,56.0,56.06,55.98,56.03,62167.0,47.6537,47.7047,47.6366,47.6792,62167.0
2020-01-24 12:45:00,56.02,56.09,56.0,56.08,44012.0,47.6707,47.7302,47.6537,47.7217,44012.0
2020-01-24 12:50:00,56.06,56.08,56.01,56.08,40087.0,47.7047,47.7217,47.6622,47.7217,40087.0
2020-01-24 12:55:00,56.08,56.1,56.04,56.09,42960.0,47.7217,47.7388,47.6877,47.7302,42960.0
2020-01-24 13:00:00,56.08,56.08,55.95,55.96,78865.0,47.7217,47.7217,47.6111,47.6196,78865.0
2020-01-24 13:05:00,55.96,56.02,55.96,55.99,74854.0,47.6196,47.6707,47.6196,47.6451,74854.0
2020-01-24 13:10:00,55.99,56.0,55.89,55.91,25927.0,47.6451,47.6537,47.56,47.5771,25927.0
2020-01-24 13:15:00,55.91,55.96,55.88,55.88,35362.0,47.5771,47.6196,47.5515,47.5515,35362.0
2020-01-24 13:20:00,55.88,55.91,55.87,55.89,24354.0,47.5515,47.5771,47.543,47.56,24354.0
2020-01-24 13:25:00,55.89,55.89,55.79,55.79,44153.0,47.56,47.56,47.475,47.475,44153.0
2020-01-24 13:30:00,55.79,55.79,55.73,55.75,21960.0,47.475,47.475,47.4239,47.4409,21960.0
2020-01-24 13:35:00,55.74,55.77,55.72,55.75,109401.0,47.4324,47.4579,47.4154,47.4409,109401.0
2020-01-24 13:40:00,55.74,55.75,55.68,55.7,154852.0,47.4324,47.4409,47.3813,47.3984,154852.0
2020-01-24 13:45:00,55.7,55.75,55.69,55.7,73456.0,47.3984,47.4409,47.3899,47.3984,73456.0
2020-01-24 13:50:00,55.69,55.74,55.67,55.71,154935.0,47.3899,47.4324,47.3728,47.4069,154935.0
2020-01-24 13:55:00,55.72,55.73,55.68,55.72,31708.0,47.4154,47.4239,47.3813,47.4154,31708.0
2020-01-24 14:00:00,55.71,55.74,55.62,55.64,99601.0,47.4069,47.4324,47.3303,47.3473,99601.0
2020-01-24 14:05:00,55.65,55.71,55.64,55.7,58308.0,47.3558,47.4069,47.3473,47.3984,58308.0
2020-01-24 14:10:00,55.7,55.7,55.63,55.64,52429.0,47.3984,47.3984,47.3388,47.3473,52429.0
2020-01-24 14:15:00,55.64,55.65,55.56,55.57,172064.0,47.3473,47.3558,47.2792,47.2877,172064.0
2020-01-24 14:20:00,55.57,55.58,55.5,55.52,241638.0,47.2877,47.2963,47.2282,47.2452,241638.0
2020-01-24 14:25:00,55.52,55.61,55.51,55.54,208630.0,47.2452,47.3218,47.2367,47.2622,208630.0
2020-01-24 14:30:00,55.55,55.65,55.54,55.55,523183.0,47.2707,47.3558,47.2622,47.2707,523183.0
2020-01-24 14:35:00,55.55,55.58,55.46,55.52,350866.0,47.2707,47.2963,47.1941,47.2452,350866.0
2020-01-24 14:40:00,55.53,55.53,55.4,55.4,215602.0,47.2537,47.2537,47.1431,47.1431,215602.0
2020-01-24 14:45:00,55.4,55.47,55.36,55.46,80122.0,47.1431,47.2026,47.109,47.1941,80122.0
2020-01-24 14:50:00,55.46,55.52,55.44,55.51,92450.0,47.1941,47.2452,47.1771,47.2367,92450.0
2020-01-24 14:55:00,55.51,55.67,55.51,55.67,135800.0,47.2367,47.3728,47.2367,47.3728,135800.0
2020-01-24 15:00:00,55.67,55.79,55.66,55.75,85714.0,47.3728,47.475,47.3643,47.4409,85714.0
2020-01-24 15:05:00,55.74,55.77,55.7,55.75,149878.0,47.4324,47.4579,47.3984,47.4409,149878.0
2020-01-24 15:10:00,55.75,55.78,55.71,55.76,68780.0,47.4409,47.4664,47.4069,47.4494,68780.0
2020-01-24 15:15:00,55.76,55.83,55.73,55.8,75531.0,47.4494,47.509,47.4239,47.4835,75531.0
2020-01-24 15:20:00,55.8,55.84,55.78,55.8,69911.0,47.4835,47.5175,47.4664,47.4835,69911.0
2020-01-24 15:25:00,55.79,55.82,55.79,55.79,96511.0,47.475,47.5005,47.475,47.475,96511.0
2020-01-24 15:30:00,55.78,55.79,55.62,55.64,237380.0,47.4664,47.475,47.3303,47.3473,237380.0
2020-01-24 15:35:00,55.64,55.74,55.63,55.65,160453.0,47.3473,47.4324,47.3388,47.3558,160453.0
2020-01-24 15:40:00,55.65,55.71,55.6,55.7,213596.0,47.3558,47.4069,47.3133,47.3984,213596.0
2020-01-24 15:45:00,55.71,55.78,55.69,55.77,173028.0,47.4069,47.4664,47.3899,47.4579,173028.0
2020-01-24 15:50:00,55.76,55.89,55.71,55.89,273962.0,47.4494,47.56,47.4069,47.56,273962.0
2020-01-24 15:55:00,55.89,55.92,55.85,55.91,738409.0,47.56,47.5856,47.526,47.5771,738409.0
2020-01-27 09:30:00,54.77,55.11,54.62,55.11,400373.0,46.607,46.8963,46.4793,46.8963,400373.0
2020-01-27 09:35:00,55.11,55.21,55.02,55.14,138802.0,46.8963,46.9814,46.8197,46.9218,138802.0
2020-01-27 09:40:00,55.15,55.19,54.95,55.17,93249.0,46.9303,46.9644,46.7601,46.9474,93249.0
2020-01-27 09:45:00,55.17,55.41,55.16,55.4,216062.0,46.9474,47.1516,46.9389,47.1431,216062.0
2020-01-27 09:50:00,55.4,55.43,55.22,55.23,230085.0,47.1431,47.1686,46.9899,46.9984,230085.0
2020-01-27 09:55:00,55.24,55.27,55.15,55.19,184775.0,47.0069,47.0325,46.9303,46.9644,184775.0
2020-01-27 10:00:00,55.19,55.19,55.05,55.05,199982.0,46.9644,46.9644,46.8452,46.8452,199982.0
2020-01-27 10:05:00,55.04,55.07,54.96,55.06,138630.0,46.8367,46.8623,46.7687,46.8538,138630.0
2020-01-27 10:10:00,55.06,55.1,54.98,55.1,169883.0,46.8538,46.8878,46.7857,46.8878,169883.0
2020-01-27 10:15:00,55.08,55.11,54.95,54.97,155783.0,46.8708,46.8963,46.7601,46.7772,155783.0
2020-01-27 10:20:00,54.96,55.07,54.95,55.07,182291.0,46.7687,46.8623,46.7601,46.8623,182291.0
2020-01-27 10:25:00,55.08,55.21,55.06,55.2,141015.0,46.8708,46.9814,46.8538,46.9729,141015.0
2020-01-27 10:30:00,55.21,55.24,55.07,55.12,134619.0,46.9814,47.0069,46.8623,46.9048,134619.0
2020-01-27 10:35:00,55.12,55.17,55.08,55.16,70649.0,46.9048,46.9474,46.8708,46.9389,70649.0
2020-01-27 10:40:00,55.15,55.15,54.99,55.0,72595.0,46.9303,46.9303,46.7942,46.8027,72595.0
2020-01-27 10:45:00,55.01,55.04,54.92,54.95,70996.0,46.8112,46.8367,46.7346,46.7601,70996.0
2020-01-27 10:50:00,54.95,54.95,54.88,54.88,131806.0,46.7601,46.7601,46.7006,46.7006,131806.0
2020-01-27 10:55:00,54.87,54.99,54.87,54.98,124964.0,46.6921,46.7942,46.6921,46.7857,124964.0
2020-01-27 11:00:00,54.98,55.03,54.96,55.03,53745.0,46.7857,46.8282,46.7687,46.8282,53745.0
2020-01-27 11:05:00,55.03,55.04,54.95,54.95,57933.0,46.8282,46.8367,46.7601,46.7601,57933.0
2020-01-27 11:10:00,54.95,54.96,54.88,54.89,35721.0,46.7601,46.7687,46.7006,46.7091,35721.0
2020-01-27 11:15:00,54.89,54.93,54.86,54.87,91353.0,46.7091,46.7431,46.6836,46.6921,91353.0
2020-01-27 11:20:00,54.87,54.98,54.85,54.94,46561.0,46.6921,46.7857,46.6751,46.7516,46561.0
2020-01-27 11:25:00,54.95,54.97,54.91,54.94,80830.0,46.7601,46.7772,46.7261,46.7516,80830.0
2020-01-27 11:30:00,54.94,54.96,54.86,54.89,114815.0,46.7516,46.7687,46.6836,46.7091,114815.0
2020-01-27 11:35:00,54.89,55.0,54.85,55.0,107097.0,46.7091,46.8027,46.6751,46.8027,107097.0
2020-01-27 11:40:00,55.0,55.08,54.99,55.08,116953.0,46.8027,46.8708,46.7942,46.8708,116953.0
2020-01-27 11:45:00,55.07,55.09,55.05,55.08,31760.0,46.8623,46.8793,46.8452,46.8708,31760.0
2020-01-27 11:50:00,55.07,55.14,55.06,55.08,77752.0,46.8623,46.9218,46.8538,46.8708,77752.0
2020-01-27 11:55:00,55.08,55.11,55.05,55.05,52487.0,46.8708,46.8963,46.8452,46.8452,52487.0
2020-01-27 12:00:00,55.05,55.07,55.02,55.05,160714.0,46.8452,46.8623,46.8197,46.8452,160714.0
2020-01-27 12:05:00,55.05,55.17,55.05,55.17,171396.0,46.8452,46.9474,46.8452,46.9474,171396.0
2020-01-27 12:10:00,55.19,55.2,55.15,55.16,44084.0,46.9644,46.9729,46.9303,46.9389,44084.0
2020-01-27 12:15:00,55.16,55.27,55.16,55.24,92863.0,46.9389,47.0325,46.9389,47.0069,92863.0
2020-01-27 12:20:00,55.23,55.29,55.2,55.2,65368.0,46.9984,47.0495,46.9729,46.9729,65368.0
2020-01-27 12:25:00,55.19,55.22,55.18,55.21,43761.0,46.9644,46.9899,46.9559,46.9814,43761.0
2020-01-27 12:30:00,55.21,55.26,55.21,55.25,17665.0,46.9814,47.0239,46.9814,47.0154,17665.0
2020-01-27 12:35:00,55.25,55.25,55.22,55.24,40035.0,47.0154,47.0154,46.9899,47.0069,40035.0
2020-01-27 12:40:00,55.24,55.28,55.24,55.27,21125.0,47.0069,47.041,47.0069,47.0325,21125.0
2020-01-27 12:45:00,55.27,55.31,55.25,55.28,21657.0,47.0325,47.0665,47.0154,47.041,21657.0
2020-01-27 12:50:00,55.27,55.28,55.18,55.18,134373.0,47.0325,47.041,46.9559,46.9559,134373.0
2020-01-27 12:55:00,55.19,55.2,55.16,55.18,205675.0,46.9644,46.9729,46.9389,46.9559,205675.0
2020-01-27 13:00:00,55.18,55.3,55.18,55.3,54986.0,46.9559,47.058,46.9559,47.058,54986.0
2020-01-27 13:05:00,55.3,55.3,55.21,55.22,48409.0,47.058,47.058,46.9814,46.9899,48409.0
2020-01-27 13:10:00,55.23,55.23,55.17,55.2,52086.0,46.9984,46.9984,46.9474,46.9729,52086.0
2020-01-27 13:15:00,55.2,55.23,55.16,55.18,66530.0,46.9729,46.9984,46.9389,46.9559,66530.0
2020-01-27 13:20:00,55.18,55.24,55.15,55.18,73960.0,46.9559,47.0069,46.9303,46.9559,73960.0
2020-01-27 13:25:00,55.18,55.21,55.17,55.19,103634.0,46.9559,46.9814,46.9474,46.9644,103634.0
2020-01-27 13:30:00,55.18,55.25,55.18,55.24,52891.0,46.9559,47.0154,46.9559,47.0069,52891.0
2020-01-27 13:35:00,55.24,55.28,55.22,55.24,29244.0,47.0069,47.041,46.9899,47.0069,29244.0
2020-01-27 13:40:00,55.24,55.24,55.17,55.17,50938.0,47.0069,47.0069,46.9474,46.9474,50938.0
2020-01-27 13:45:00,55.17,55.21,55.15,55.17,37824.0,46.9474,46.9814,46.9303,46.9474,37824.0
2020-01-27 13:50:00,55.16,55.17,55.07,55.08,158756.0,46.9389,46.9474,46.8623,46.8708,158756.0
2020-01-27 13:55:00,55.08,55.12,55.08,55.12,27183.0,46.8708,46.9048,46.8708,46.9048,27183.0
2020-01-27 14:00:00,55.12,55.13,55.03,55.07,61574.0,46.9048,46.9133,46.8282,46.8623,61574.0
2020-01-27 14:05:00,55.07,55.12,55.07,55.1,23322.0,46.8623,46.9048,46.8623,46.8878,23322.0
2020-01-27 14:10:00,55.09,55.14,55.09,55.12,98174.0,46.8793,46.9218,46.8793,46.9048,98174.0
2020-01-27 14:15:00,55.11,55.14,55.1,55.11,82635.0,46.8963,46.9218,46.8878,46.8963,82635.0
2020-01-27 14:20:00,55.1,55.12,55.07,55.11,59836.0,46.8878,46.9048,46.8623,46.8963,59836.0
2020-01-27 14:25:00,55.11,55.13,55.09,55.11,94102.0,46.8963,46.9133,46.8793,46.8963,94102.0
2020-01-27 14:30:00,55.11,55.13,55.06,55.07,60378.0,46.8963,46.9133,46.8538,46.8623,60378.0
2020-01-27 14:35:00,55.08,55.13,55.08,55.1,13976.0,46.8708,46.9133,46.8708,46.8878,13976.0
2020-01-27 14:40:00,55.11,55.15,55.08,55.15,16665.0,46.8963,46.9303,46.8708,46.9303,16665.0
2020-01-27 14:45:00,55.15,55.15,55.06,55.06,55056.0,46.9303,46.9303,46.8538,46.8538,55056.0
2020-01-27 14:50:00,55.06,55.08,55.02,55.03,132006.0,46.8538,46.8708,46.8197,46.8282,132006.0
2020-01-27 14:55:00,55.04,55.06,55.01,55.05,120144.0,46.8367,46.8538,46.8112,46.8452,120144.0
2020-01-27 15:00:00,55.05,55.07,55.02,55.06,43552.0,46.8452,46.8623,46.8197,46.8538,43552.0
2020-01-27 15:05:00,55.05,55.09,55.05,55.05,37139.0,46.8452,46.8793,46.8452,46.8452,37139.0
2020-01-27 15:10:00,55.05,55.07,55.0,55.06,51899.0,46.8452,46.8623,46.8027,46.8538,51899.0
2020-01-27 15:15:00,55.07,55.17,55.07,55.16,78559.0,46.8623,46.9474,46.8623,46.9389,78559.0
2020-01-27 15:20:00,55.15,55.19,55.13,55.16,209263.0,46.9303,46.9644,46.9133,46.9389,209263.0
2020-01-27 15:25:00,55.16,55.18,55.12,55.18,91904.0,46.9389,46.9559,46.9048,46.9559,91904.0
2020-01-27 15:30:00,55.17,55.18,55.12,55.14,207630.0,46.9474,46.9559,46.9048,46.9218,207630.0
2020-01-27 15:35:00,55.13,55.2,55.1,55.2,98689.0,46.9133,46.9729,46.8878,46.9729,98689.0
2020-01-27 15:40:00,55.2,55.22,55.17,55.18,194135.0,46.9729,46.9899,46.9474,46.9559,194135.0
2020-01-27 15:45:00,55.17,55.19,55.08,55.09,181718.0,46.9474,46.9644,46.8708,46.8793,181718.0
2020-01-27 15:50:00,55.08,55.09,55.01,55.02,218813.0,46.8708,46.8793,46.8112,46.8197,218813.0
2020-01-27 15:55:00,55.02,55.03,54.95,54.95,421498.0,46.8197,46.8282,46.7601,46.7601,421498.0
2020-01-28 09:30:00,55.4,55.53,55.29,55.43,265928.0,47.1431,47.2537,47.0495,47.1686,265928.0
2020-01-28 09:35:00,55.43,55.43,55.19,55.26,317347.0,47.1686,47.1686,46.9644,47.0239,317347.0
2020-01-28 09:40:00,55.26,55.31,55.1,55.31,229715.0,47.0239,47.0665,46.8878,47.0665,229715.0
2020-01-28 09:45:00,55.33,55.34,55.23,55.3,322191.0,47.0835,47.092,46.9984,47.058,322191.0
2020-01-28 09:50:00,55.29,55.39,55.29,55.35,84245.0,47.0495,47.1346,47.0495,47.1005,84245.0
2020-01-28 09:55:00,55.35,55.44,55.33,55.42,44868.0,47.1005,47.1771,47.0835,47.1601,44868.0
2020-01-28 10:00:00,55.43,55.51,55.43,55.47,29589.0,47.1686,47.2367,47.1686,47.2026,29589.0
2020-01-28 10:05:00,55.48,55.56,55.43,55.53,229395.0,47.2112,47.2792,47.1686,47.2537,229395.0
2020-01-28 10:10:00,55.53,55.6,55.5,55.57,180548.0,47.2537,47.3133,47.2282,47.2877,180548.0
2020-01-28 10:15:00,55.58,55.64,55.55,55.58,75706.0,47.2963,47.3473,47.2707,47.2963,75706.0
2020-01-28 10:20:00,55.58,55.67,55.57,55.67,96501.0,47.2963,47.3728,47.2877,47.3728,96501.0
2020-01-28 10:25:00,55.67,55.75,55.66,55.68,192388.0,47.3728,47.4409,47.3643,47.3813,192388.0
2020-01-28 10:30:00,55.69,55.74,55.67,55.71,69932.0,47.3899,47.4324,47.3728,47.4069,69932.0
2020-01-28 10:35:00,55.7,55.74,55.65,55.7,47574.0,47.3984,47.4324,47.3558,47.3984,47574.0
2020-01-28 10:40:00,55.71,55.81,55.7,55.8,62139.0,47.4069,47.492,47.3984,47.4835,62139.0
2020-01-28 10:45:00,55.81,55.84,55.7,55.7,166015.0,47.492,47.5175,47.3984,47.3984,166015.0
2020-01-28 10:50:00,55.7,55.77,55.64,55.65,130353.0,47.3984,47.4579,47.3473,47.3558,130353.0
2020-01-28 10:55:00,55.66,55.66,55.55,55.61,158922.0,47.3643,47.3643,47.2707,47.3218,158922.0
2020-01-28 11:00:00,55.62,55.66,55.53,55.54,41981.0,47.3303,47.3643,47.2537,47.2622,41981.0
2020-01-28 11:05:00,55.55,55.57,55.48,55.49,36790.0,47.2707,47.2877,47.2112,47.2197,36790.0
2020-01-28 11:10:00,55.49,55.53,55.48,55.49,26925.0,47.2197,47.2537,47.2112,47.2197,26925.0
2020-01-28 11:15:00,55.49,55.52,55.45,55.47,33843.0,47.2197,47.2452,47.1856,47.2026,33843.0
2020-01-28 11:20:00,55.47,55.52,55.43,55.49,78640.0,47.2026,47.2452,47.1686,47.2197,78640.0
2020-01-28 11:25:00,55.49,55.54,55.46,55.52,137254.0,47.2197,47.2622,47.1941,47.2452,137254.0
2020-01-28 11:30:00,55.51,55.52,55.47,55.47,23521.0,47.2367,47.2452,47.2026,47.2026,23521.0
2020-01-28 11:35:00,55.48,55.51,55.45,55.49,235196.0,47.2112,47.2367,47.1856,47.2197,235196.0
2020-01-28 11:40:00,55.49,55.5,55.46,55.47,17353.0,47.2197,47.2282,47.1941,47.2026,17353.0
2020-01-28 11:45:00,55.47,55.47,55.4,55.45,64610.0,47.2026,47.2026,47.1431,47.1856,64610.0
2020-01-28 11:50:00,55.45,55.53,55.45,55.53,37979.0,47.1856,47.2537,47.1856,47.2537,37979.0
2020-01-28 11:55:00,55.52,55.58,55.51,55.58,47529.0,47.2452,47.2963,47.2367,47.2963,47529.0
2020-01-28 12:00:00,55.58,55.6,55.55,55.56,33522.0,47.2963,47.3133,47.2707,47.2792,33522.0
2020-01-28 12:05:00,55.57,55.57,55.48,55.48,34810.0,47.2877,47.2877,47.2112,47.2112,34810.0
2020-01-28 12:10:00,55.49,55.51,55.45,55.49,80111.0,47.2197,47.2367,47.1856,47.2197,80111.0
2020-01-28 12:15:00,55.49,55.5,55.46,55.49,26741.0,47.2197,47.2282,47.1941,47.2197,26741.0
2020-01-28 12:20:00,55.5,55.5,55.43,55.44,12826.0,47.2282,47.2282,47.1686,47.1771,12826.0
2020-01-28 12:25:00,55.44,55.49,55.44,55.49,19230.0,47.1771,47.2197,47.1771,47.2197,19230.0
2020-01-28 12:30:00,55.48,55.48,55.45,55.45,22603.0,47.2112,47.2112,47.1856,47.1856,22603.0
2020-01-28 12:35:00,55.46,55.46,55.37,55.38,127156.0,47.1941,47.1941,47.1176,47.1261,127156.0
2020-01-28 12:40:00,55.39,55.43,55.37,55.43,17795.0,47.1346,47.1686,47.1176,47.1686,17795.0
2020-01-28 12:45:00,55.44,55.5,55.43,55.49,24853.0,47.1771,47.2282,47.1686,47.2197,24853.0
2020-01-28 12:50:00,55.49,55.5,55.47,55.48,16163.0,47.2197,47.2282,47.2026,47.2112,16163.0
2020-01-28 12:55:00,55.47,55.51,55.46,55.49,18484.0,47.2026,47.2367,47.1941,47.2197,18484.0
2020-01-28 13:00:00,55.5,55.5,55.45,55.46,29430.0,47.2282,47.2282,47.1856,47.1941,29430.0
2020-01-28 13:05:00,55.45,55.46,55.4,55.4,24124.0,47.1856,47.1941,47.1431,47.1431,24124.0
2020-01-28 13:10:00,55.4,55.45,55.4,55.43,31890.0,47.1431,47.1856,47.1431,47.1686,31890.0
2020-01-28 13:15:00,55.43,55.45,55.38,55.41,44523.0,47.1686,47.1856,47.1261,47.1516,44523.0
2020-01-28 13:20:00,55.4,55.44,55.38,55.43,36568.0,47.1431,47.1771,47.1261,47.1686,36568.0
2020-01-28 13:25:00,55.43,55.43,55.4,55.43,76787.0,47.1686,47.1686,47.1431,47.1686,76787.0
2020-01-28 13:30:00,55.43,55.47,55.42,55.44,19000.0,47.1686,47.2026,47.1601,47.1771,19000.0
2020-01-28 13:35:00,55.44,55.44,55.41,55.43,12886.0,47.1771,47.1771,47.1516,47.1686,12886.0
2020-01-28 13:40:00,55.43,55.48,55.42,55.43,22995.0,47.1686,47.2112,47.1601,47.1686,22995.0
2020-01-28 13:45:00,55.43,55.45,55.41,55.42,12803.0,47.1686,47.1856,47.1516,47.1601,12803.0
2020-01-28 13:50:00,55.41,55.44,55.41,55.44,12285.0,47.1516,47.1771,47.1516,47.1771,12285.0
2020-01-28 13:55:00,55.43,55.46,55.43,55.46,14498.0,47.1686,47.1941,47.1686,47.1941,14498.0
2020-01-28 14:00:00,55.46,55.5,55.45,55.49,19151.0,47.1941,47.2282,47.1856,47.2197,19151.0
2020-01-28 14:05:00,55.49,55.5,55.47,55.48,9190.0,47.2197,47.2282,47.2026,47.2112,9190.0
2020-01-28 14:10:00,55.48,55.55,55.47,55.54,15047.0,47.2112,47.2707,47.2026,47.2622,15047.0
2020-01-28 14:15:00,55.55,55.55,55.5,55.52,17844.0,47.2707,47.2707,47.2282,47.2452,17844.0
2020-01-28 14:20:00,55.52,55.54,55.5,55.52,17193.0,47.2452,47.2622,47.2282,47.2452,17193.0
2020-01-28 14:25:00,55.52,55.52,55.5,55.51,17889.0,47.2452,47.2452,47.2282,47.2367,17889.0
2020-01-28 14:30:00,55.51,55.54,55.5,55.53,14224.0,47.2367,47.2622,47.2282,47.2537,14224.0
2020-01-28 14:35:00,55.53,55.57,55.53,55.53,25892.0,47.2537,47.2877,47.2537,47.2537,25892.0
2020-01-28 14:40:00,55.54,55.59,55.53,55.58,14147.0,47.2622,47.3048,47.2537,47.2963,14147.0
2020-01-28 14:45:00,55.58,55.58,55.52,55.53,23415.0,47.2963,47.2963,47.2452,47.2537,23415.0
2020-01-28 14:50:00,55.52,55.53,55.45,55.47,117023.0,47.2452,47.2537,47.1856,47.2026,117023.0
2020-01-28 14:55:00,55.47,55.48,55.44,55.46,22368.0,47.2026,47.2112,47.1771,47.1941,22368.0
2020-01-28 15:00:00,55.46,55.5,55.44,55.47,29254.0,47.1941,47.2282,47.1771,47.2026,29254.0
2020-01-28 15:05:00,55.46,55.5,55.43,55.44,24921.0,47.1941,47.2282,47.1686,47.1771,24921.0
2020-01-28 15:10:00,55.45,55.45,55.38,55.4,43697.0,47.1856,47.1856,47.1261,47.1431,43697.0
2020-01-28 15:15:00,55.4,55.44,55.39,55.43,27990.0,47.1431,47.1771,47.1346,47.1686,27990.0
2020-01-28 15:20:00,55.43,55.49,55.42,55.47,40552.0,47.1686,47.2197,47.1601,47.2026,40552.0
2020-01-28 15:25:00,55.47,55.52,55.46,55.51,63037.0,47.2026,47.2452,47.1941,47.2367,63037.0
2020-01-28 15:30:00,55.52,55.53,55.48,55.5,76764.0,47.2452,47.2537,47.2112,47.2282,76764.0
2020-01-28 15:35:00,55.5,55.52,55.44,55.44,49365.0,47.2282,47.2452,47.1771,47.1771,49365.0
2020-01-28 15:40:00,55.45,55.52,55.43,55.51,56047.0,47.1856,47.2452,47.1686,47.2367,56047.0
2020-01-28 15:45:00,55.51,55.51,55.46,55.47,84963.0,47.2367,47.2367,47.1941,47.2026,84963.0
2020-01-28 15:50:00,55.47,55.48,55.41,55.45,191517.0,47.2026,47.2112,47.1516,47.1856,191517.0
2020-01-28 15:55:00,55.45,55.51,55.41,55.42,370233.0,47.1856,47.2367,47.1516,47.1601,370233.0
2020-01-29 09:30:00,55.55,55.78,55.55,55.62,36671.0,47.2707,47.4664,47.2707,47.3303,36671.0
2020-01-29 09:35:00,55.61,55.69,55.55,55.69,42457.0,47.3218,47.3899,47.2707,47.3899,42457.0
2020-01-29 09:40:00,55.68,55.78,55.65,55.7,64703.0,47.3813,47.4664,47.3558,47.3984,64703.0
2020-01-29 09:45:00,55.72,55.72,55.57,55.64,217828.0,47.4154,47.4154,47.2877,47.3473,217828.0
2020-01-29 09:50:00,55.63,55.72,55.6,55.65,38813.0,47.3388,47.4154,47.3133,47.3558,38813.0
2020-01-29 09:55:00,55.65,55.65,55.45,55.45,52959.0,47.3558,47.3558,47.1856,47.1856,52959.0
2020-01-29 10:00:00,55.46,55.47,55.29,55.33,48525.0,47.1941,47.2026,47.0495,47.0835,48525.0
2020-01-29 10:05:00,55.32,55.35,55.23,55.26,47465.0,47.075,47.1005,46.9984,47.0239,47465.0
2020-01-29 10:10:00,55.24,55.27,55.17,55.21,65632.0,47.0069,47.0325,46.9474,46.9814,65632.0
2020-01-29 10:15:00,55.2,55.34,55.2,55.27,88996.0,46.9729,47.092,46.9729,47.0325,88996.0
2020-01-29 10:20:00,55.27,55.4,55.27,55.4,46613.0,47.0325,47.1431,47.0325,47.1431,46613.0
2020-01-29 10:25:00,55.4,55.42,55.34,55.39,40064.0,47.1431,47.1601,47.092,47.1346,40064.0
2020-01-29 10:30:00,55.38,55.41,55.33,55.36,24519.0,47.1261,47.1516,47.0835,47.109,24519.0
2020-01-29 10:35:00,55.38,55.49,55.35,55.49,35894.0,47.1261,47.2197,47.1005,47.2197,35894.0
2020-01-29 10:40:00,55.5,55.52,55.43,55.43,43033.0,47.2282,47.2452,47.1686,47.1686,43033.0
2020-01-29 10:45:00,55.4,55.45,55.39,55.41,18190.0,47.1431,47.1856,47.1346,47.1516,18190.0
2020-01-29 10:50:00,55.43,55.49,55.42,55.47,22995.0,47.1686,47.2197,47.1601,47.2026,22995.0
2020-01-29 10:55:00,55.47,55.48,55.4,55.47,13702.0,47.2026,47.2112,47.1431,47.2026,13702.0
2020-01-29 11:00:00,55.49,55.55,55.48,55.53,54192.0,47.2197,47.2707,47.2112,47.2537,54192.0
2020-01-29 11:05:00,55.53,55.54,55.46,55.49,20360.0,47.2537,47.2622,47.1941,47.2197,20360.0
2020-01-29 11:10:00,55.49,55.51,55.43,55.47,11917.0,47.2197,47.2367,47.1686,47.2026,11917.0
2020-01-29 11:15:00,55.48,55.53,55.47,55.48,15256.0,47.2112,47.2537,47.2026,47.2112,15256.0
2020-01-29 11:20:00,55.47,55.48,55.43,55.47,27607.0,47.2026,47.2112,47.1686,47.2026,27607.0
2020-01-29 11:25:00,55.48,55.48,55.41,55.45,15275.0,47.2112,47.2112,47.1516,47.1856,15275.0
2020-01-29 11:30:00,55.45,55.5,55.39,55.39,22961.0,47.1856,47.2282,47.1346,47.1346,22961.0
2020-01-29 11:35:00,55.39,55.45,55.39,55.43,14488.0,47.1346,47.1856,47.1346,47.1686,14488.0
2020-01-29 11:40:00,55.43,55.46,55.41,55.43,14307.0,47.1686,47.1941,47.1516,47.1686,14307.0
2020-01-29 11:45:00,55.43,55.46,55.41,55.41,9554.0,47.1686,47.1941,47.1516,47.1516,9554.0
2020-01-29 11:50:00,55.41,55.44,55.36,55.44,15171.0,47.1516,47.1771,47.109,47.1771,15171.0
2020-01-29 11:55:00,55.43,55.45,55.42,55.44,8163.0,47.1686,47.1856,47.1601,47.1771,8163.0
2020-01-29 12:00:00,55.43,55.44,55.38,55.39,12095.0,47.1686,47.1771,47.1261,47.1346,12095.0
2020-01-29 12:05:00,55.39,55.4,55.32,55.32,58921.0,47.1346,47.1431,47.075,47.075,58921.0
2020-01-29 12:10:00,55.33,55.37,55.32,55.36,19798.0,47.0835,47.1176,47.075,47.109,19798.0
2020-01-29 12:15:00,55.35,55.35,55.3,55.33,85544.0,47.1005,47.1005,47.058,47.0835,85544.0
2020-01-29 12:20:00,55.33,55.35,55.29,55.3,14964.0,47.0835,47.1005,47.0495,47.058,14964.0
2020-01-29 12:25:00,55.3,55.32,55.28,55.3,13114.0,47.058,47.075,47.041,47.058,13114.0
2020-01-29 12:30:00,55.29,55.29,55.21,55.21,55495.0,47.0495,47.0495,46.9814,46.9814,55495.0
2020-01-29 12:35:00,55.2,55.25,55.2,55.23,10194.0,46.9729,47.0154,46.9729,46.9984,10194.0
2020-01-29 12:40:00,55.22,55.23,55.18,55.19,7231.0,46.9899,46.9984,46.9559,46.9644,7231.0
2020-01-29 12:45:00,55.18,55.2,55.15,55.17,9350.0,46.9559,46.9729,46.9303,46.9474,9350.0
2020-01-29 12:50:00,55.18,55.23,55.18,55.2,26797.0,46.9559,46.9984,46.9559,46.9729,26797.0
2020-01-29 12:55:00,55.2,55.21,55.17,55.19,8305.0,46.9729,46.9814,46.9474,46.9644,8305.0
2020-01-29 13:00:00,55.19,55.19,55.16,55.18,132090.0,46.9644,46.9644,46.9389,46.9559,132090.0
2020-01-29 13:05:00,55.18,55.19,55.13,55.16,96774.0,46.9559,46.9644,46.9133,46.9389,96774.0
2020-01-29 13:10:00,55.16,55.21,55.15,55.21,45285.0,46.9389,46.9814,46.9303,46.9814,45285.0
2020-01-29 13:15:00,55.21,55.24,55.19,55.23,47702.0,46.9814,47.0069,46.9644,46.9984,47702.0
2020-01-29 13:20:00,55.23,55.25,55.22,55.24,68285.0,46.9984,47.0154,46.9899,47.0069,68285.0
2020-01-29 13:25:00,55.24,55.24,55.21,55.22,43097.0,47.0069,47.0069,46.9814,46.9899,43097.0
2020-01-29 13:30:00,55.23,55.26,55.22,55.25,22702.0,46.9984,47.0239,46.9899,47.0154,22702.0
2020-01-29 13:35:00,55.25,55.25,55.19,55.21,10890.0,47.0154,47.0154,46.9644,46.9814,10890.0
2020-01-29 13:40:00,55.21,55.21,55.16,55.18,8606.0,46.9814,46.9814,46.9389,46.9559,8606.0
2020-01-29 13:45:00,55.18,55.2,55.16,55.17,17334.0,46.9559,46.9729,46.9389,46.9474,17334.0
2020-01-29 13:50:00,55.16,55.19,55.14,55.18,30929.0,46.9389,46.9644,46.9218,46.9559,30929.0
2020-01-29 13:55:00,55.18,55.34,55.16,55.34,39057.0,46.9559,47.092,46.9389,47.092,39057.0
2020-01-29 14:00:00,55.34,55.39,55.25,55.33,54298.0,47.092,47.1346,47.0154,47.0835,54298.0
2020-01-29 14:05:00,55.34,55.35,55.31,55.31,14715.0,47.092,47.1005,47.0665,47.0665,14715.0
2020-01-29 14:10:00,55.3,55.32,55.28,55.28,24830.0,47.058,47.075,47.041,47.041,24830.0
2020-01-29 14:15:00,55.28,55.3,55.26,55.28,19093.0,47.041,47.058,47.0239,47.041,19093.0
2020-01-29 14:20:00,55.29,55.31,55.22,55.23,22996.0,47.0495,47.0665,46.9899,46.9984,22996.0
2020-01-29 14:25:00,55.22,55.25,55.17,55.18,81583.0,46.9899,47.0154,46.9474,46.9559,81583.0
2020-01-29 14:30:00,55.17,55.18,55.12,55.13,101184.0,46.9474,46.9559,46.9048,46.9133,101184.0
2020-01-29 14:35:00,55.12,55.14,55.08,55.13,81291.0,46.9048,46.9218,46.8708,46.9133,81291.0
2020-01-29 14:40:00,55.12,55.14,55.05,55.07,64641.0,46.9048,46.9218,46.8452,46.8623,64641.0
2020-01-29 14:45:00,55.07,55.07,54.99,55.02,68238.0,46.8623,46.8623,46.7942,46.8197,68238.0
2020-01-29 14:50:00,55.01,55.03,54.96,54.98,49878.0,46.8112,46.8282,46.7687,46.7857,49878.0
2020-01-29 14:55:00,54.99,55.01,54.95,54.95,36095.0,46.7942,46.8112,46.7601,46.7601,36095.0
2020-01-29 15:00:00,54.95,54.96,54.81,54.83,108783.0,46.7601,46.7687,46.641,46.658,108783.0
2020-01-29 15:05:00,54.83,54.89,54.81,54.84,267840.0,46.658,46.7091,46.641,46.6665,267840.0
2020-01-29 15:10:00,54.84,54.9,54.78,54.8,127257.0,46.6665,46.7176,46.6155,46.6325,127257.0
2020-01-29 15:15:00,54.79,54.84,54.76,54.8,57752.0,46.624,46.6665,46.5985,46.6325,57752.0
2020-01-29 15:20:00,54.8,54.8,54.71,54.77,132644.0,46.6325,46.6325,46.5559,46.607,132644.0
2020-01-29 15:25:00,54.78,54.87,54.76,54.86,74999.0,46.6155,46.6921,46.5985,46.6836,74999.0
2020-01-29 15:30:00,54.86,54.9,54.81,54.87,117887.0,46.6836,46.7176,46.641,46.6921,117887.0
2020-01-29 15:35:00,54.87,54.89,54.86,54.88,71318.0,46.6921,46.7091,46.6836,46.7006,71318.0
2020-01-29 15:40:00,54.87,54.91,54.83,54.9,124373.0,46.6921,46.7261,46.658,46.7176,124373.0
2020-01-29 15:45:00,54.9,54.91,54.83,54.84,181171.0,46.7176,46.7261,46.658,46.6665,181171.0
2020-01-29 15:50:00,54.83,54.84,54.76,54.76,190438.0,46.658,46.6665,46.5985,46.5985,190438.0
2020-01-29 15:55:00,54.76,54.78,54.72,54.75,747359.0,46.5985,46.6155,46.5644,46.59,747359.0
2020-01-30 09:30:00,54.28,54.51,54.19,54.49,228647.0,46.19,46.3857,46.1134,46.3687,228647.0
2020-01-30 09:35:00,54.49,54.71,54.45,54.69,404681.0,46.3687,46.5559,46.3347,46.5389,404681.0
2020-01-30 09:40:00,54.7,54.76,54.59,54.69,162447.0,46.5474,46.5985,46.4538,46.5389,162447.0
2020-01-30 09:45:00,54.68,54.83,54.68,54.77,97407.0,46.5304,46.658,46.5304,46.607,97407.0
2020-01-30 09:50:00,54.76,54.79,54.62,54.68,61869.0,46.5985,46.624,46.4793,46.5304,61869.0
2020-01-30 09:55:00,54.67,54.76,54.64,54.72,32225.0,46.5219,46.5985,46.4964,46.5644,32225.0
2020-01-30 10:00:00,54.73,54.78,54.68,54.75,54490.0,46.5729,46.6155,46.5304,46.59,54490.0
2020-01-30 10:05:00,54.75,54.8,54.71,54.79,50223.0,46.59,46.6325,46.5559,46.624,50223.0
2020-01-30 10:10:00,54.79,54.84,54.71,54.73,56963.0,46.624,46.6665,46.5559,46.5729,56963.0
2020-01-30 10:15:00,54.7,54.76,54.6,54.64,102860.0,46.5474,46.5985,46.4623,46.4964,102860.0
2020-01-30 10:20:00,54.63,54.69,54.59,54.62,51974.0,46.4878,46.5389,46.4538,46.4793,51974.0
2020-01-30 10:25:00,54.62,54.67,54.58,54.58,37379.0,46.4793,46.5219,46.4453,46.4453,37379.0
2020-01-30 10:30:00,54.58,54.6,54.47,54.48,47613.0,46.4453,46.4623,46.3517,46.3602,47613.0
2020-01-30 10:35:00,54.48,54.5,54.38,54.38,46473.0,46.3602,46.3772,46.2751,46.2751,46473.0
2020-01-30 10:40:00,54.37,54.38,54.3,54.3,206863.0,46.2666,46.2751,46.207,46.207,206863.0
2020-01-30 10:45:00,54.3,54.31,54.19,54.21,70090.0,46.207,46.2155,46.1134,46.1304,70090.0
2020-01-30 10:50:00,54.21,54.21,54.09,54.09,134340.0,46.1304,46.1304,46.0283,46.0283,134340.0
2020-01-30 10:55:00,54.09,54.21,54.07,54.17,57112.0,46.0283,46.1304,46.0113,46.0964,57112.0
2020-01-30 11:00:00,54.17,54.24,54.15,54.19,60169.0,46.0964,46.156,46.0794,46.1134,60169.0
2020-01-30 11:05:00,54.19,54.28,54.16,54.22,148664.0,46.1134,46.19,46.0879,46.1389,148664.0
2020-01-30 11:10:00,54.21,54.38,54.21,54.37,304759.0,46.1304,46.2751,46.1304,46.2666,304759.0
2020-01-30 11:15:00,54.36,54.42,54.34,54.4,76891.0,46.2581,46.3091,46.2411,46.2921,76891.0
2020-01-30 11:20:00,54.4,54.5,54.38,54.5,98250.0,46.2921,46.3772,46.2751,46.3772,98250.0
2020-01-30 11:25:00,54.5,54.54,54.48,54.5,61239.0,46.3772,46.4113,46.3602,46.3772,61239.0
2020-01-30 11:30:00,54.5,54.51,54.41,54.41,35441.0,46.3772,46.3857,46.3006,46.3006,35441.0
2020-01-30 11:35:00,54.41,54.46,54.38,54.42,36431.0,46.3006,46.3432,46.2751,46.3091,36431.0
2020-01-30 11:40:00,54.42,54.54,54.42,54.46,18953.0,46.3091,46.4113,46.3091,46.3432,18953.0
2020-01-30 11:45:00,54.47,54.59,54.47,54.58,38004.0,46.3517,46.4538,46.3517,46.4453,38004.0
2020-01-30 11:50:00,54.58,54.66,54.58,54.63,20382.0,46.4453,46.5134,46.4453,46.4878,20382.0
2020-01-30 11:55:00,54.62,54.63,54.54,54.54,93239.0,46.4793,46.4878,46.4113,46.4113,93239.0
2020-01-30 12:00:00,54.54,54.61,54.53,54.59,70428.0,46.4113,46.4708,46.4027,46.4538,70428.0
2020-01-30 12:05:00,54.59,54.61,54.5,54.51,25621.0,46.4538,46.4708,46.3772,46.3857,25621.0
2020-01-30 12:10:00,54.51,54.53,54.48,54.52,23907.0,46.3857,46.4027,46.3602,46.3942,23907.0
2020-01-30 12:15:00,54.52,54.55,54.48,54.54,25055.0,46.3942,46.4198,46.3602,46.4113,25055.0
2020-01-30 12:20:00,54.53,54.58,54.52,54.56,16202.0,46.4027,46.4453,46.3942,46.4283,16202.0
2020-01-30 12:25:00,54.56,54.56,54.45,54.46,39202.0,46.4283,46.4283,46.3347,46.3432,39202.0
2020-01-30 12:30:00,54.46,54.53,54.46,54.51,29383.0,46.3432,46.4027,46.3432,46.3857,29383.0
2020-01-30 12:35:00,54.51,54.54,54.4,54.43,43332.0,46.3857,46.4113,46.2921,46.3177,43332.0
2020-01-30 12:40:00,54.42,54.46,54.4,54.42,47368.0,46.3091,46.3432,46.2921,46.3091,47368.0
2020-01-30 12:45:00,54.43,54.43,54.38,54.39,36008.0,46.3177,46.3177,46.2751,46.2836,36008.0
2020-01-30 12:50:00,54.4,54.5,54.4,54.45,38357.0,46.2921,46.3772,46.2921,46.3347,38357.0
2020-01-30 12:55:00,54.43,54.47,54.42,54.45,20059.0,46.3177,46.3517,46.3091,46.3347,20059.0
2020-01-30 13:00:00,54.45,54.49,54.42,54.47,25340.0,46.3347,46.3687,46.3091,46.3517,25340.0
2020-01-30 13:05:00,54.46,54.48,54.41,54.46,46610.0,46.3432,46.3602,46.3006,46.3432,46610.0
2020-01-30 13:10:00,54.46,54.51,54.45,54.48,49198.0,46.3432,46.3857,46.3347,46.3602,49198.0
2020-01-30 13:15:00,54.48,54.51,54.42,54.42,17171.0,46.3602,46.3857,46.3091,46.3091,17171.0
2020-01-30 13:20:00,54.43,54.48,54.42,54.46,36055.0,46.3177,46.3602,46.3091,46.3432,36055.0
2020-01-30 13:25:00,54.46,54.52,54.45,54.49,49705.0,46.3432,46.3942,46.3347,46.3687,49705.0
2020-01-30 13:30:00,54.49,54.53,54.43,54.5,38460.0,46.3687,46.4027,46.3177,46.3772,38460.0
2020-01-30 13:35:00,54.5,54.57,54.5,54.55,32859.0,46.3772,46.4368,46.3772,46.4198,32859.0
2020-01-30 13:40:00,54.55,54.6,54.55,54.59,35971.0,46.4198,46.4623,46.4198,46.4538,35971.0
2020-01-30 13:45:00,54.59,54.62,54.57,54.57,15327.0,46.4538,46.4793,46.4368,46.4368,15327.0
2020-01-30 13:50:00,54.57,54.59,54.55,54.55,20905.0,46.4368,46.4538,46.4198,46.4198,20905.0
2020-01-30 13:55:00,54.55,54.55,54.48,54.52,34416.0,46.4198,46.4198,46.3602,46.3942,34416.0
2020-01-30 14:00:00,54.53,54.57,54.52,54.54,36994.0,46.4027,46.4368,46.3942,46.4113,36994.0
2020-01-30 14:05:00,54.53,54.59,54.51,54.59,25419.0,46.4027,46.4538,46.3857,46.4538,25419.0
2020-01-30 14:10:00,54.58,54.61,54.56,54.61,9366.0,46.4453,46.4708,46.4283,46.4708,9366.0
2020-01-30 14:15:00,54.6,54.67,54.6,54.66,9504.0,46.4623,46.5219,46.4623,46.5134,9504.0
2020-01-30 14:20:00,54.67,54.69,54.66,54.66,11710.0,46.5219,46.5389,46.5134,46.5134,11710.0
2020-01-30 14:25:00,54.66,54.7,54.66,54.68,11412.0,46.5134,46.5474,46.5134,46.5304,11412.0
2020-01-30 14:30:00,54.68,54.7,54.63,54.64,11542.0,46.5304,46.5474,46.4878,46.4964,11542.0
2020-01-30 14:35:00,54.64,54.65,54.57,54.63,13807.0,46.4964,46.5049,46.4368,46.4878,13807.0
2020-01-30 14:40:00,54.64,54.85,54.59,54.66,136444.0,46.4964,46.6751,46.4538,46.5134,136444.0
2020-01-30 14:45:00,54.65,54.86,54.63,54.8,78896.0,46.5049,46.6836,46.4878,46.6325,78896.0
2020-01-30 14:50:00,54.8,54.83,54.71,54.76,138677.0,46.6325,46.658,46.5559,46.5985,138677.0
2020-01-30 14:55:00,54.75,54.91,54.75,54.84,52763.0,46.59,46.7261,46.59,46.6665,52763.0
2020-01-30 15:00:00,54.85,54.98,54.85,54.96,56757.0,46.6751,46.7857,46.6751,46.7687,56757.0
2020-01-30 15:05:00,54.97,54.99,54.92,54.93,156216.0,46.7772,46.7942,46.7346,46.7431,156216.0
2020-01-30 15:10:00,54.93,54.99,54.91,54.97,31294.0,46.7431,46.7942,46.7261,46.7772,31294.0
2020-01-30 15:15:00,54.98,55.06,54.96,55.05,66969.0,46.7857,46.8538,46.7687,46.8452,66969.0
2020-01-30 15:20:00,55.05,55.14,55.05,55.13,35729.0,46.8452,46.9218,46.8452,46.9133,35729.0
2020-01-30 15:25:00,55.13,55.15,55.07,55.11,50662.0,46.9133,46.9303,46.8623,46.8963,50662.0
2020-01-30 15:30:00,55.13,55.16,55.07,55.12,64677.0,46.9133,46.9389,46.8623,46.9048,64677.0
2020-01-30 15:35:00,55.13,55.18,55.11,55.12,89605.0,46.9133,46.9559,46.8963,46.9048,89605.0
2020-01-30 15:40:00,55.13,55.2,55.11,55.18,123764.0,46.9133,46.9729,46.8963,46.9559,123764.0
2020-01-30 15:45:00,55.18,55.25,55.14,55.22,211447.0,46.9559,47.0154,46.9218,46.9899,211447.0
2020-01-30 15:50:00,55.23,55.31,55.22,55.24,314136.0,46.9984,47.0665,46.9899,47.0069,314136.0
2020-01-30 15:55:00,55.23,55.33,55.22,55.31,371939.0,46.9984,47.0835,46.9899,47.0665,371939.0
2020-01-31 09:30:00,54.81,54.89,54.73,54.83,146509.0,46.641,46.7091,46.5729,46.658,146509.0
2020-01-31 09:35:00,54.84,54.9,54.67,54.84,148099.0,46.6665,46.7176,46.5219,46.6665,148099.0
2020-01-31 09:40:00,54.84,54.84,54.71,54.76,135365.0,46.6665,46.6665,46.5559,46.5985,135365.0
2020-01-31 09:45:00,54.75,54.77,54.65,54.76,64310.0,46.59,46.607,46.5049,46.5985,64310.0
2020-01-31 09:50:00,54.78,54.81,54.58,54.6,343773.0,46.6155,46.641,46.4453,46.4623,343773.0
2020-01-31 09:55:00,54.6,54.71,54.59,54.64,95215.0,46.4623,46.5559,46.4538,46.4964,95215.0
2020-01-31 10:00:00,54.64,54.66,54.5,54.57,266847.0,46.4964,46.5134,46.3772,46.4368,266847.0
2020-01-31 10:05:00,54.57,54.61,54.54,54.56,44727.0,46.4368,46.4708,46.4113,46.4283,44727.0
2020-01-31 10:10:00,54.55,54.67,54.52,54.57,72614.0,46.4198,46.5219,46.3942,46.4368,72614.0
2020-01-31 10:15:00,54.55,54.6,54.51,54.6,53448.0,46.4198,46.4623,46.3857,46.4623,53448.0
2020-01-31 10:20:00,54.61,54.69,54.59,54.67,26681.0,46.4708,46.5389,46.4538,46.5219,26681.0
2020-01-31 10:25:00,54.66,54.72,54.55,54.56,172823.0,46.5134,46.5644,46.4198,46.4283,172823.0
2020-01-31 10:30:00,54.55,54.59,54.51,54.58,48907.0,46.4198,46.4538,46.3857,46.4453,48907.0
2020-01-31 10:35:00,54.55,54.61,54.53,54.55,143591.0,46.4198,46.4708,46.4027,46.4198,143591.0
2020-01-31 10:40:00,54.54,54.61,54.52,54.52,51977.0,46.4113,46.4708,46.3942,46.3942,51977.0
2020-01-31 10:45:00,54.52,54.56,54.41,54.41,52997.0,46.3942,46.4283,46.3006,46.3006,52997.0
2020-01-31 10:50:00,54.41,54.43,54.36,54.41,58719.0,46.3006,46.3177,46.2581,46.3006,58719.0
2020-01-31 10:55:00,54.41,54.48,54.38,54.44,28887.0,46.3006,46.3602,46.2751,46.3262,28887.0
2020-01-31 11:00:00,54.45,54.48,54.41,54.45,38114.0,46.3347,46.3602,46.3006,46.3347,38114.0
2020-01-31 11:05:00,54.44,54.44,54.35,54.39,37968.0,46.3262,46.3262,46.2496,46.2836,37968.0
2020-01-31 11:10:00,54.4,54.49,54.4,54.41,52326.0,46.2921,46.3687,46.2921,46.3006,52326.0
2020-01-31 11:15:00,54.41,54.48,54.32,54.44,130934.0,46.3006,46.3602,46.224,46.3262,130934.0
2020-01-31 11:20:00,54.43,54.43,54.35,54.36,25619.0,46.3177,46.3177,46.2496,46.2581,25619.0
2020-01-31 11:25:00,54.35,54.38,54.29,54.29,86819.0,46.2496,46.2751,46.1985,46.1985,86819.0
2020-01-31 11:30:00,54.29,54.31,54.25,54.29,147101.0,46.1985,46.2155,46.1645,46.1985,147101.0
2020-01-31 11:35:00,54.3,54.35,54.2,54.28,122240.0,46.207,46.2496,46.1219,46.19,122240.0
2020-01-31 11:40:00,54.28,54.41,54.27,54.39,133510.0,46.19,46.3006,46.1815,46.2836,133510.0
2020-01-31 11:45:00,54.39,54.52,54.39,54.52,412097.0,46.2836,46.3942,46.2836,46.3942,412097.0
2020-01-31 11:50:00,54.52,54.55,54.47,54.55,162415.0,46.3942,46.4198,46.3517,46.4198,162415.0
2020-01-31 11:55:00,54.55,54.64,54.54,54.63,144578.0,46.4198,46.4964,46.4113,46.4878,144578.0
2020-01-31 12:00:00,54.63,54.68,54.6,54.62,59438.0,46.4878,46.5304,46.4623,46.4793,59438.0
2020-01-31 12:05:00,54.62,54.62,54.55,54.56,59380.0,46.4793,46.4793,46.4198,46.4283,59380.0
2020-01-31 12:10:00,54.55,54.59,54.51,54.51,33101.0,46.4198,46.4538,46.3857,46.3857,33101.0
2020-01-31 12:15:00,54.51,54.54,54.46,54.54,17791.0,46.3857,46.4113,46.3432,46.4113,17791.0
2020-01-31 12:20:00,54.54,54.57,54.46,54.46,28426.0,46.4113,46.4368,46.3432,46.3432,28426.0
2020-01-31 12:25:00,54.46,54.51,54.45,54.48,19492.0,46.3432,46.3857,46.3347,46.3602,19492.0
2020-01-31 12:30:00,54.47,54.47,54.37,54.38,25641.0,46.3517,46.3517,46.2666,46.2751,25641.0
2020-01-31 12:35:00,54.37,54.39,54.3,54.32,46038.0,46.2666,46.2836,46.207,46.224,46038.0
2020-01-31 12:40:00,54.31,54.39,54.25,54.39,68824.0,46.2155,46.2836,46.1645,46.2836,68824.0
2020-01-31 12:45:00,54.38,54.38,54.28,54.28,37303.0,46.2751,46.2751,46.19,46.19,37303.0
2020-01-31 12:50:00,54.27,54.36,54.2,54.32,55807.0,46.1815,46.2581,46.1219,46.224,55807.0
2020-01-31 12:55:00,54.33,54.38,54.28,54.31,47887.0,46.2326,46.2751,46.19,46.2155,47887.0
2020-01-31 13:00:00,54.32,54.41,54.3,54.36,51076.0,46.224,46.3006,46.207,46.2581,51076.0
2020-01-31 13:05:00,54.37,54.41,54.32,54.35,71140.0,46.2666,46.3006,46.224,46.2496,71140.0
2020-01-31 13:10:00,54.35,54.36,54.29,54.29,27748.0,46.2496,46.2581,46.1985,46.1985,27748.0
2020-01-31 13:15:00,54.29,54.34,54.27,54.28,25418.0,46.1985,46.2411,46.1815,46.19,25418.0
2020-01-31 13:20:00,54.27,54.34,54.24,54.34,31685.0,46.1815,46.2411,46.156,46.2411,31685.0
2020-01-31 13:25:00,54.33,54.35,54.27,54.29,24960.0,46.2326,46.2496,46.1815,46.1985,24960.0
2020-01-31 13:30:00,54.3,54.3,54.23,54.29,22833.0,46.207,46.207,46.1475,46.1985,22833.0
2020-01-31 13:35:00,54.29,54.31,54.22,54.24,37829.0,46.1985,46.2155,46.1389,46.156,37829.0
2020-01-31 13:40:00,54.24,54.28,54.2,54.21,28698.0,46.156,46.19,46.1219,46.1304,28698.0
2020-01-31 13:45:00,54.2,54.24,54.18,54.23,159076.0,46.1219,46.156,46.1049,46.1475,159076.0
2020-01-31 13:50:00,54.23,54.28,54.17,54.26,119825.0,46.1475,46.19,46.0964,46.173,119825.0
2020-01-31 13:55:00,54.26,54.31,54.24,54.29,43139.0,46.173,46.2155,46.156,46.1985,43139.0
2020-01-31 14:00:00,54.29,54.37,54.29,54.37,36856.0,46.1985,46.2666,46.1985,46.2666,36856.0
2020-01-31 14:05:00,54.36,54.38,54.34,54.36,21751.0,46.2581,46.2751,46.2411,46.2581,21751.0
2020-01-31 14:10:00,54.37,54.4,54.33,54.33,25941.0,46.2666,46.2921,46.2326,46.2326,25941.0
2020-01-31 14:15:00,54.33,54.36,54.29,54.34,73412.0,46.2326,46.2581,46.1985,46.2411,73412.0
2020-01-31 14:20:00,54.34,54.34,54.22,54.27,119670.0,46.2411,46.2411,46.1389,46.1815,119670.0
2020-01-31 14:25:00,54.27,54.29,54.24,54.29,117414.0,46.1815,46.1985,46.156,46.1985,117414.0
2020-01-31 14:30:00,54.28,54.44,54.27,54.39,80008.0,46.19,46.3262,46.1815,46.2836,80008.0
2020-01-31 14:35:00,54.4,54.41,54.34,54.35,49984.0,46.2921,46.3006,46.2411,46.2496,49984.0
2020-01-31 14:40:00,54.35,54.37,54.29,54.3,64576.0,46.2496,46.2666,46.1985,46.207,64576.0
2020-01-31 14:45:00,54.3,54.34,54.27,54.29,39332.0,46.207,46.2411,46.1815,46.1985,39332.0
2020-01-31 14:50:00,54.29,54.31,54.26,54.28,41593.0,46.1985,46.2155,46.173,46.19,41593.0
2020-01-31 14:55:00,54.27,54.38,54.27,54.31,68280.0,46.1815,46.2751,46.1815,46.2155,68280.0
2020-01-31 15:00:00,54.3,54.36,54.28,54.3,113605.0,46.207,46.2581,46.19,46.207,113605.0
2020-01-31 15:05:00,54.3,54.32,54.22,54.28,257183.0,46.207,46.224,46.1389,46.19,257183.0
2020-01-31 15:10:00,54.28,54.28,54.19,54.19,77080.0,46.19,46.19,46.1134,46.1134,77080.0
2020-01-31 15:15:00,54.2,54.25,54.15,54.23,101692.0,46.1219,46.1645,46.0794,46.1475,101692.0
2020-01-31 15:20:00,54.23,54.3,54.19,54.3,151968.0,46.1475,46.207,46.1134,46.207,151968.0
2020-01-31 15:25:00,54.29,54.3,54.21,54.21,191674.0,46.1985,46.207,46.1304,46.1304,191674.0
2020-01-31 15:30:00,54.21,54.23,54.15,54.16,109672.0,46.1304,46.1475,46.0794,46.0879,109672.0
2020-01-31 15:35:00,54.15,54.16,54.1,54.12,132548.0,46.0794,46.0879,46.0368,46.0539,132548.0
2020-01-31 15:40:00,54.13,54.28,54.05,54.24,270138.0,46.0624,46.19,45.9943,46.156,270138.0
2020-01-31 15:45:00,54.25,54.27,54.12,54.13,228316.0,46.1645,46.1815,46.0539,46.0624,228316.0
2020-01-31 15:50:00,54.13,54.22,54.11,54.18,322246.0,46.0624,46.1389,46.0453,46.1049,322246.0
2020-01-31 15:55:00,54.19,54.24,54.14,54.19,731616.0,46.1134,46.156,46.0709,46.1134,731616.0
2020-02-03 09:30:00,54.53,54.68,54.51,54.67,418501.0,46.4027,46.5304,46.3857,46.5219,418501.0
2020-02-03 09:35:00,54.67,54.79,54.62,54.71,187133.0,46.5219,46.624,46.4793,46.5559,187133.0
2020-02-03 09:40:00,54.7,54.8,54.69,54.78,61065.0,46.5474,46.6325,46.5389,46.6155,61065.0
2020-02-03 09:45:00,54.79,54.94,54.77,54.92,218081.0,46.624,46.7516,46.607,46.7346,218081.0
2020-02-03 09:50:00,54.93,54.93,54.8,54.84,242912.0,46.7431,46.7431,46.6325,46.6665,242912.0
2020-02-03 09:55:00,54.85,54.87,54.73,54.74,135608.0,46.6751,46.6921,46.5729,46.5814,135608.0
2020-02-03 10:00:00,54.75,55.1,54.75,55.04,331190.0,46.59,46.8878,46.59,46.8367,331190.0
2020-02-03 10:05:00,55.04,55.05,54.89,54.94,201964.0,46.8367,46.8452,46.7091,46.7516,201964.0
2020-02-03 10:10:00,54.95,55.06,54.95,55.0,225730.0,46.7601,46.8538,46.7601,46.8027,225730.0
2020-02-03 10:15:00,55.0,55.03,54.91,54.95,126897.0,46.8027,46.8282,46.7261,46.7601,126897.0
2020-02-03 10:20:00,54.95,54.99,54.9,54.98,120707.0,46.7601,46.7942,46.7176,46.7857,120707.0
2020-02-03 10:25:00,54.99,55.09,54.98,55.07,104415.0,46.7942,46.8793,46.7857,46.8623,104415.0
2020-02-03 10:30:00,55.07,55.15,55.05,55.11,80288.0,46.8623,46.9303,46.8452,46.8963,80288.0
2020-02-03 10:35:00,55.11,55.13,55.07,55.07,75760.0,46.8963,46.9133,46.8623,46.8623,75760.0
2020-02-03 10:40:00,55.07,55.08,54.94,54.99,114716.0,46.8623,46.8708,46.7516,46.7942,114716.0
2020-02-03 10:45:00,54.99,54.99,54.87,54.89,158573.0,46.7942,46.7942,46.6921,46.7091,158573.0
2020-02-03 10:50:00,54.88,54.95,54.85,54.93,86509.0,46.7006,46.7601,46.6751,46.7431,86509.0
2020-02-03 10:55:00,54.93,55.0,54.91,55.0,44329.0,46.7431,46.8027,46.7261,46.8027,44329.0
2020-02-03 11:00:00,55.01,55.04,54.98,55.02,72634.0,46.8112,46.8367,46.7857,46.8197,72634.0
2020-02-03 11:05:00,55.02,55.07,54.98,55.03,86123.0,46.8197,46.8623,46.7857,46.8282,86123.0
2020-02-03 11:10:00,55.03,55.06,54.92,54.94,90265.0,46.8282,46.8538,46.7346,46.7516,90265.0
2020-02-03 11:15:00,54.94,54.96,54.86,54.91,146175.0,46.7516,46.7687,46.6836,46.7261,146175.0
2020-02-03 11:20:00,54.92,54.93,54.84,54.9,125853.0,46.7346,46.7431,46.6665,46.7176,125853.0
2020-02-03 11:25:00,54.91,54.92,54.85,54.85,45118.0,46.7261,46.7346,46.6751,46.6751,45118.0
2020-02-03 11:30:00,54.87,54.88,54.8,54.84,46082.0,46.6921,46.7006,46.6325,46.6665,46082.0
2020-02-03 11:35:00,54.83,54.83,54.78,54.8,40229.0,46.658,46.658,46.6155,46.6325,40229.0
2020-02-03 11:40:00,54.79,54.81,54.69,54.7,107040.0,46.624,46.641,46.5389,46.5474,107040.0
2020-02-03 11:45:00,54.7,54.73,54.67,54.69,78466.0,46.5474,46.5729,46.5219,46.5389,78466.0
2020-02-03 11:50:00,54.69,54.73,54.67,54.73,63227.0,46.5389,46.5729,46.5219,46.5729,63227.0
2020-02-03 11:55:00,54.73,54.81,54.72,54.81,29562.0,46.5729,46.641,46.5644,46.641,29562.0
2020-02-03 12:00:00,54.81,54.83,54.76,54.82,73276.0,46.641,46.658,46.5985,46.6495,73276.0
2020-02-03 12:05:00,54.82,54.83,54.75,54.77,93215.0,46.6495,46.658,46.59,46.607,93215.0
2020-02-03 12:10:00,54.78,54.83,54.74,54.83,84012.0,46.6155,46.658,46.5814,46.658,84012.0
2020-02-03 12:15:00,54.83,54.89,54.83,54.87,65843.0,46.658,46.7091,46.658,46.6921,65843.0
2020-02-03 12:20:00,54.87,54.93,54.87,54.92,86035.0,46.6921,46.7431,46.6921,46.7346,86035.0
2020-02-03 12:25:00,54.92,54.95,54.88,54.92,64215.0,46.7346,46.7601,46.7006,46.7346,64215.0
2020-02-03 12:30:00,54.92,54.94,54.85,54.87,71747.0,46.7346,46.7516,46.6751,46.6921,71747.0
2020-02-03 12:35:00,54.87,54.89,54.87,54.89,40680.0,46.6921,46.7091,46.6921,46.7091,40680.0
2020-02-03 12:40:00,54.9,54.92,54.89,54.91,42700.0,46.7176,46.7346,46.7091,46.7261,42700.0
2020-02-03 12:45:00,54.91,54.95,54.87,54.95,38630.0,46.7261,46.7601,46.6921,46.7601,38630.0
2020-02-03 12:50:00,54.96,54.97,54.94,54.97,27229.0,46.7687,46.7772,46.7516,46.7772,27229.0
2020-02-03 12:55:00,54.96,54.99,54.96,54.98,42703.0,46.7687,46.7942,46.7687,46.7857,42703.0
2020-02-03 13:00:00,54.98,55.0,54.96,54.97,47500.0,46.7857,46.8027,46.7687,46.7772,47500.0
2020-02-03 13:05:00,54.97,54.98,54.88,54.89,76281.0,46.7772,46.7857,46.7006,46.7091,76281.0
2020-02-03 13:10:00,54.89,54.9,54.81,54.85,43901.0,46.7091,46.7176,46.641,46.6751,43901.0
2020-02-03 13:15:00,54.85,54.91,54.82,54.9,39799.0,46.6751,46.7261,46.6495,46.7176,39799.0
2020-02-03 13:20:00,54.89,54.94,54.87,54.93,25706.0,46.7091,46.7516,46.6921,46.7431,25706.0
2020-02-03 13:25:00,54.93,54.95,54.87,54.88,33488.0,46.7431,46.7601,46.6921,46.7006,33488.0
2020-02-03 13:30:00,54.88,54.92,54.84,54.91,50944.0,46.7006,46.7346,46.6665,46.7261,50944.0
2020-02-03 13:35:00,54.91,54.95,54.89,54.94,50115.0,46.7261,46.7601,46.7091,46.7516,50115.0
2020-02-03 13:40:00,54.94,54.94,54.9,54.9,28492.0,46.7516,46.7516,46.7176,46.7176,28492.0
2020-02-03 13:45:00,54.9,54.91,54.88,54.89,22782.0,46.7176,46.7261,46.7006,46.7091,22782.0
2020-02-03 13:50:00,54.89,54.89,54.84,54.87,50789.0,46.7091,46.7091,46.6665,46.6921,50789.0
2020-02-03 13:55:00,54.86,54.92,54.86,54.91,16969.0,46.6836,46.7346,46.6836,46.7261,16969.0
2020-02-03 14:00:00,54.91,54.92,54.85,54.88,38504.0,46.7261,46.7346,46.6751,46.7006,38504.0
2020-02-03 14:05:00,54.88,54.91,54.86,54.9,38170.0,46.7006,46.7261,46.6836,46.7176,38170.0
2020-02-03 14:10:00,54.89,54.91,54.86,54.87,51974.0,46.7091,46.7261,46.6836,46.6921,51974.0
2020-02-03 14:15:00,54.87,54.93,54.87,54.93,88524.0,46.6921,46.7431,46.6921,46.7431,88524.0
2020-02-03 14:20:00,54.93,54.97,54.93,54.94,46163.0,46.7431,46.7772,46.7431,46.7516,46163.0
2020-02-03 14:25:00,54.94,54.95,54.89,54.91,21430.0,46.7516,46.7601,46.7091,46.7261,21430.0
2020-02-03 14:30:00,54.92,54.95,54.88,54.89,36656.0,46.7346,46.7601,46.7006,46.7091,36656.0
2020-02-03 14:35:00,54.89,54.96,54.88,54.95,31064.0,46.7091,46.7687,46.7006,46.7601,31064.0
2020-02-03 14:40:00,54.95,55.03,54.94,55.03,47150.0,46.7601,46.8282,46.7516,46.8282,47150.0
2020-02-03 14:45:00,55.03,55.03,54.99,55.02,27295.0,46.8282,46.8282,46.7942,46.8197,27295.0
2020-02-03 14:50:00,55.02,55.1,55.01,55.09,43444.0,46.8197,46.8878,46.8112,46.8793,43444.0
2020-02-03 14:55:00,55.1,55.12,55.05,55.07,74765.0,46.8878,46.9048,46.8452,46.8623,74765.0
2020-02-03 15:00:00,55.07,55.12,55.06,55.12,99239.0,46.8623,46.9048,46.8538,46.9048,99239.0
2020-02-03 15:05:00,55.12,55.12,55.06,55.08,95640.0,46.9048,46.9048,46.8538,46.8708,95640.0
2020-02-03 15:10:00,55.08,55.1,55.07,55.09,103708.0,46.8708,46.8878,46.8623,46.8793,103708.0
2020-02-03 15:15:00,55.09,55.13,55.07,55.13,98714.0,46.8793,46.9133,46.8623,46.9133,98714.0
2020-02-03 15:20:00,55.13,55.17,55.12,55.16,120583.0,46.9133,46.9474,46.9048,46.9389,120583.0
2020-02-03 15:25:00,55.16,55.16,55.12,55.15,96691.0,46.9389,46.9389,46.9048,46.9303,96691.0
2020-02-03 15:30:00,55.15,55.15,55.1,55.13,132949.0,46.9303,46.9303,46.8878,46.9133,132949.0
2020-02-03 15:35:00,55.13,55.13,55.05,55.06,125827.0,46.9133,46.9133,46.8452,46.8538,125827.0
2020-02-03 15:40:00,55.05,55.08,55.0,55.01,114766.0,46.8452,46.8708,46.8027,46.8112,114766.0
2020-02-03 15:45:00,55.0,55.0,54.94,54.94,116961.0,46.8027,46.8027,46.7516,46.7516,116961.0
2020-02-03 15:50:00,54.94,54.95,54.88,54.9,190152.0,46.7516,46.7601,46.7006,46.7176,190152.0
2020-02-03 15:55:00,54.89,54.94,54.89,54.91,493637.0,46.7091,46.7516,46.7091,46.7261,493637.0
2020-02-04 09:30:00,55.84,56.1,55.71,55.84,428758.0,47.5175,47.7388,47.4069,47.5175,428758.0
2020-02-04 09:35:00,55.83,55.91,55.71,55.74,207412.0,47.509,47.5771,47.4069,47.4324,207412.0
2020-02-04 09:40:00,55.74,55.82,55.74,55.81,152704.0,47.4324,47.5005,47.4324,47.492,152704.0
2020-02-04 09:45:00,55.81,55.91,55.79,55.9,223992.0,47.492,47.5771,47.475,47.5686,223992.0
2020-02-04 09:50:00,55.9,55.91,55.76,55.84,115831.0,47.5686,47.5771,47.4494,47.5175,115831.0
2020-02-04 09:55:00,55.83,55.83,55.72,55.75,108960.0,47.509,47.509,47.4154,47.4409,108960.0
2020-02-04 10:00:00,55.77,55.78,55.66,55.67,226657.0,47.4579,47.4664,47.3643,47.3728,226657.0
2020-02-04 10:05:00,55.67,55.86,55.64,55.86,81462.0,47.3728,47.5345,47.3473,47.5345,81462.0
2020-02-04 10:10:00,55.86,55.89,55.8,55.86,116989.0,47.5345,47.56,47.4835,47.5345,116989.0
2020-02-04 10:15:00,55.87,55.87,55.71,55.78,208494.0,47.543,47.543,47.4069,47.4664,208494.0
2020-02-04 10:20:00,55.79,55.84,55.74,55.8,85342.0,47.475,47.5175,47.4324,47.4835,85342.0
2020-02-04 10:25:00,55.79,55.88,55.79,55.87,115789.0,47.475,47.5515,47.475,47.543,115789.0
2020-02-04 10:30:00,55.88,55.93,55.85,55.88,100490.0,47.5515,47.5941,47.526,47.5515,100490.0
2020-02-04 10:35:00,55.87,55.96,55.87,55.93,169449.0,47.543,47.6196,47.543,47.5941,169449.0
2020-02-04 10:40:00,55.92,55.93,55.83,55.85,70218.0,47.5856,47.5941,47.509,47.526,70218.0
2020-02-04 10:45:00,55.85,55.92,55.83,55.85,89412.0,47.526,47.5856,47.509,47.526,89412.0
2020-02-04 10:50:00,55.85,55.86,55.79,55.82,175115.0,47.526,47.5345,47.475,47.5005,175115.0
2020-02-04 10:55:00,55.82,55.87,55.79,55.82,100731.0,47.5005,47.543,47.475,47.5005,100731.0
2020-02-04 11:00:00,55.83,55.83,55.77,55.78,47879.0,47.509,47.509,47.4579,47.4664,47879.0
2020-02-04 11:05:00,55.78,55.82,55.75,55.78,45406.0,47.4664,47.5005,47.4409,47.4664,45406.0
2020-02-04 11:10:00,55.78,55.82,55.71,55.72,63447.0,47.4664,47.5005,47.4069,47.4154,63447.0
2020-02-04 11:15:00,55.73,55.77,55.71,55.76,56838.0,47.4239,47.4579,47.4069,47.4494,56838.0
2020-02-04 11:20:00,55.76,55.81,55.75,55.76,46359.0,47.4494,47.492,47.4409,47.4494,46359.0
2020-02-04 11:25:00,55.76,55.83,55.75,55.81,111063.0,47.4494,47.509,47.4409,47.492,111063.0
2020-02-04 11:30:00,55.8,55.84,55.79,55.81,86536.0,47.4835,47.5175,47.475,47.492,86536.0
2020-02-04 11:35:00,55.8,55.81,55.78,55.8,124260.0,47.4835,47.492,47.4664,47.4835,124260.0
2020-02-04 11:40:00,55.8,55.86,55.78,55.84,135793.0,47.4835,47.5345,47.4664,47.5175,135793.0
2020-02-04 11:45:00,55.84,55.88,55.82,55.84,71927.0,47.5175,47.5515,47.5005,47.5175,71927.0
2020-02-04 11:50:00,55.83,55.83,55.77,55.78,168825.0,47.509,47.509,47.4579,47.4664,168825.0
2020-02-04 11:55:00,55.77,55.83,55.77,55.83,30530.0,47.4579,47.509,47.4579,47.509,30530.0
2020-02-04 12:00:00,55.83,55.85,55.8,55.85,43636.0,47.509,47.526,47.4835,47.526,43636.0
2020-02-04 12:05:00,55.84,55.89,55.82,55.88,43171.0,47.5175,47.56,47.5005,47.5515,43171.0
2020-02-04 12:10:00,55.88,55.88,55.82,55.84,68307.0,47.5515,47.5515,47.5005,47.5175,68307.0
2020-02-04 12:15:00,55.84,55.87,55.79,55.83,108536.0,47.5175,47.543,47.475,47.509,108536.0
2020-02-04 12:20:00,55.84,55.9,55.83,55.89,40981.0,47.5175,47.5686,47.509,47.56,40981.0
2020-02-04 12:25:00,55.89,55.93,55.89,55.92,56212.0,47.56,47.5941,47.56,47.5856,56212.0
2020-02-04 12:30:00,55.91,55.92,55.87,55.88,32289.0,47.5771,47.5856,47.543,47.5515,32289.0
2020-02-04 12:35:00,55.88,55.89,55.86,55.87,53160.0,47.5515,47.56,47.5345,47.543,53160.0
2020-02-04 12:40:00,55.87,55.9,55.86,55.9,54278.0,47.543,47.5686,47.5345,47.5686,54278.0
2020-02-04 12:45:00,55.9,55.91,55.85,55.85,34873.0,47.5686,47.5771,47.526,47.526,34873.0
2020-02-04 12:50:00,55.86,55.86,55.84,55.86,37867.0,47.5345,47.5345,47.5175,47.5345,37867.0
2020-02-04 12:55:00,55.85,55.89,55.85,55.87,49066.0,47.526,47.56,47.526,47.543,49066.0
2020-02-04 13:00:00,55.87,55.92,55.87,55.9,40925.0,47.543,47.5856,47.543,47.5686,40925.0
2020-02-04 13:05:00,55.9,55.91,55.88,55.89,47112.0,47.5686,47.5771,47.5515,47.56,47112.0
2020-02-04 13:10:00,55.9,55.91,55.84,55.85,22657.0,47.5686,47.5771,47.5175,47.526,22657.0
2020-02-04 13:15:00,55.85,55.87,55.81,55.85,382658.0,47.526,47.543,47.492,47.526,382658.0
2020-02-04 13:20:00,55.86,55.87,55.85,55.87,48139.0,47.5345,47.543,47.526,47.543,48139.0
2020-02-04 13:25:00,55.87,55.89,55.85,55.88,200313.0,47.543,47.56,47.526,47.5515,200313.0
2020-02-04 13:30:00,55.88,55.88,55.84,55.87,158064.0,47.5515,47.5515,47.5175,47.543,158064.0
2020-02-04 13:35:00,55.88,55.94,55.86,55.93,173826.0,47.5515,47.6026,47.5345,47.5941,173826.0
2020-02-04 13:40:00,55.92,55.92,55.85,55.89,79126.0,47.5856,47.5856,47.526,47.56,79126.0
2020-02-04 13:45:00,55.89,55.93,55.88,55.92,47124.0,47.56,47.5941,47.5515,47.5856,47124.0
2020-02-04 13:50:00,55.92,55.98,55.91,55.97,75131.0,47.5856,47.6366,47.5771,47.6281,75131.0
2020-02-04 13:55:00,55.97,55.98,55.96,55.96,99583.0,47.6281,47.6366,47.6196,47.6196,99583.0
2020-02-04 14:00:00,55.96,56.01,55.95,56.0,104055.0,47.6196,47.6622,47.6111,47.6537,104055.0
2020-02-04 14:05:00,56.0,56.03,55.98,56.0,76956.0,47.6537,47.6792,47.6366,47.6537,76956.0
2020-02-04 14:10:00,56.01,56.03,56.0,56.0,49272.0,47.6622,47.6792,47.6537,47.6537,49272.0
2020-02-04 14:15:00,56.0,56.01,55.93,55.96,125173.0,47.6537,47.6622,47.5941,47.6196,125173.0
2020-02-04 14:20:00,55.95,55.99,55.91,55.91,74238.0,47.6111,47.6451,47.5771,47.5771,74238.0
2020-02-04 14:25:00,55.91,55.94,55.91,55.93,119923.0,47.5771,47.6026,47.5771,47.5941,119923.0
2020-02-04 14:30:00,55.92,55.93,55.88,55.89,131369.0,47.5856,47.5941,47.5515,47.56,131369.0
2020-02-04 14:35:00,55.89,55.92,55.89,55.91,150370.0,47.56,47.5856,47.56,47.5771,150370.0
2020-02-04 14:40:00,55.91,55.95,55.9,55.95,94340.0,47.5771,47.6111,47.5686,47.6111,94340.0
2020-02-04 14:45:00,55.95,56.05,55.94,56.03,300858.0,47.6111,47.6962,47.6026,47.6792,300858.0
2020-02-04 14:50:00,56.02,56.03,55.97,55.97,190495.0,47.6707,47.6792,47.6281,47.6281,190495.0
2020-02-04 14:55:00,55.97,55.98,55.95,55.95,80067.0,47.6281,47.6366,47.6111,47.6111,80067.0
2020-02-04 15:00:00,55.95,55.96,55.89,55.9,89598.0,47.6111,47.6196,47.56,47.5686,89598.0
2020-02-04 15:05:00,55.9,55.9,55.82,55.83,105858.0,47.5686,47.5686,47.5005,47.509,105858.0
2020-02-04 15:10:00,55.82,55.87,55.81,55.81,100419.0,47.5005,47.543,47.492,47.492,100419.0
2020-02-04 15:15:00,55.82,55.87,55.79,55.86,102482.0,47.5005,47.543,47.475,47.5345,102482.0
2020-02-04 15:20:00,55.87,55.89,55.85,55.88,174357.0,47.543,47.56,47.526,47.5515,174357.0
2020-02-04 15:25:00,55.88,55.89,55.82,55.83,71901.0,47.5515,47.56,47.5005,47.509,71901.0
2020-02-04 15:30:00,55.84,55.86,55.8,55.8,147852.0,47.5175,47.5345,47.4835,47.4835,147852.0
2020-02-04 15:35:00,55.8,55.84,55.78,55.8,90871.0,47.4835,47.5175,47.4664,47.4835,90871.0
2020-02-04 15:40:00,55.8,55.81,55.78,55.78,133349.0,47.4835,47.492,47.4664,47.4664,133349.0
2020-02-04 15:45:00,55.78,55.85,55.74,55.83,99807.0,47.4664,47.526,47.4324,47.509,99807.0
2020-02-04 15:50:00,55.82,55.82,55.65,55.65,301979.0,47.5005,47.5005,47.3558,47.3558,301979.0
2020-02-04 15:55:00,55.66,55.67,55.6,55.67,857435.0,47.3643,47.3728,47.3133,47.3728,857435.0
2020-02-05 09:30:00,56.32,56.64,56.32,56.6,354229.0,47.926,48.1983,47.926,48.1642,354229.0
2020-02-05 09:35:00,56.59,56.69,56.58,56.62,472902.0,48.1557,48.2408,48.1472,48.1812,472902.0
2020-02-05 09:40:00,56.61,56.65,56.56,56.63,349408.0,48.1727,48.2068,48.1302,48.1898,349408.0
2020-02-05 09:45:00,56.64,56.77,56.6,56.76,162354.0,48.1983,48.3089,48.1642,48.3004,162354.0
2020-02-05 09:50:00,56.76,56.78,56.68,56.71,100615.0,48.3004,48.3174,48.2323,48.2578,100615.0
2020-02-05 09:55:00,56.71,56.73,56.62,56.65,206458.0,48.2578,48.2749,48.1812,48.2068,206458.0
2020-02-05 10:00:00,56.64,56.81,56.63,56.77,191198.0,48.1983,48.3429,48.1898,48.3089,191198.0
2020-02-05 10:05:00,56.76,56.82,56.74,56.78,285070.0,48.3004,48.3514,48.2834,48.3174,285070.0
2020-02-05 10:10:00,56.78,56.86,56.72,56.78,127194.0,48.3174,48.3855,48.2663,48.3174,127194.0
2020-02-05 10:15:00,56.79,56.8,56.64,56.65,89081.0,48.3259,48.3344,48.1983,48.2068,89081.0
2020-02-05 10:20:00,56.65,56.71,56.63,56.7,52443.0,48.2068,48.2578,48.1898,48.2493,52443.0
2020-02-05 10:25:00,56.67,56.67,56.45,56.53,64419.0,48.2238,48.2238,48.0366,48.1047,64419.0
2020-02-05 10:30:00,56.53,56.61,56.48,56.53,163727.0,48.1047,48.1727,48.0621,48.1047,163727.0
2020-02-05 10:35:00,56.53,56.57,56.47,56.52,147458.0,48.1047,48.1387,48.0536,48.0962,147458.0
2020-02-05 10:40:00,56.51,56.56,56.45,56.55,183161.0,48.0876,48.1302,48.0366,48.1217,183161.0
2020-02-05 10:45:00,56.55,56.67,56.54,56.64,329857.0,48.1217,48.2238,48.1132,48.1983,329857.0
2020-02-05 10:50:00,56.63,56.66,56.56,56.59,31364.0,48.1898,48.2153,48.1302,48.1557,31364.0
2020-02-05 10:55:00,56.58,56.67,56.55,56.64,47394.0,48.1472,48.2238,48.1217,48.1983,47394.0
2020-02-05 11:00:00,56.63,56.64,56.56,56.56,37868.0,48.1898,48.1983,48.1302,48.1302,37868.0
2020-02-05 11:05:00,56.56,56.63,56.54,56.63,38061.0,48.1302,48.1898,48.1132,48.1898,38061.0
2020-02-05 11:10:00,56.63,56.66,56.6,56.65,27640.0,48.1898,48.2153,48.1642,48.2068,27640.0
2020-02-05 11:15:00,56.65,56.67,56.62,56.63,33453.0,48.2068,48.2238,48.1812,48.1898,33453.0
2020-02-05 11:20:00,56.63,56.68,56.61,56.64,43247.0,48.1898,48.2323,48.1727,48.1983,43247.0
2020-02-05 11:25:00,56.64,56.7,56.62,56.7,32416.0,48.1983,48.2493,48.1812,48.2493,32416.0
2020-02-05 11:30:00,56.7,56.7,56.66,56.67,44968.0,48.2493,48.2493,48.2153,48.2238,44968.0
2020-02-05 11:35:00,56.66,56.71,56.63,56.7,54228.0,48.2153,48.2578,48.1898,48.2493,54228.0
2020-02-05 11:40:00,56.7,56.7,56.63,56.66,27073.0,48.2493,48.2493,48.1898,48.2153,27073.0
2020-02-05 11:45:00,56.67,56.75,56.66,56.74,28148.0,48.2238,48.2919,48.2153,48.2834,28148.0
2020-02-05 11:50:00,56.73,56.75,56.72,56.75,34258.0,48.2749,48.2919,48.2663,48.2919,34258.0
2020-02-05 11:55:00,56.75,56.79,56.74,56.79,40874.0,48.2919,48.3259,48.2834,48.3259,40874.0
2020-02-05 12:00:00,56.79,56.83,56.77,56.79,22988.0,48.3259,48.36,48.3089,48.3259,22988.0
2020-02-05 12:05:00,56.79,56.83,56.79,56.83,56343.0,48.3259,48.36,48.3259,48.36,56343.0
2020-02-05 12:10:00,56.83,56.83,56.77,56.81,21122.0,48.36,48.36,48.3089,48.3429,21122.0
2020-02-05 12:15:00,56.81,56.83,56.77,56.77,48067.0,48.3429,48.36,48.3089,48.3089,48067.0
2020-02-05 12:20:00,56.77,56.83,56.76,56.82,70425.0,48.3089,48.36,48.3004,48.3514,70425.0
2020-02-05 12:25:00,56.82,56.83,56.77,56.78,37265.0,48.3514,48.36,48.3089,48.3174,37265.0
2020-02-05 12:30:00,56.78,56.8,56.76,56.78,25149.0,48.3174,48.3344,48.3004,48.3174,25149.0
2020-02-05 12:35:00,56.78,56.79,56.76,56.78,6318.0,48.3174,48.3259,48.3004,48.3174,6318.0
2020-02-05 12:40:00,56.78,56.79,56.76,56.78,13327.0,48.3174,48.3259,48.3004,48.3174,13327.0
2020-02-05 12:45:00,56.78,56.8,56.75,56.78,22677.0,48.3174,48.3344,48.2919,48.3174,22677.0
2020-02-05 12:50:00,56.79,56.82,56.77,56.78,13201.0,48.3259,48.3514,48.3089,48.3174,13201.0
2020-02-05 12:55:00,56.78,56.8,56.77,56.77,10596.0,48.3174,48.3344,48.3089,48.3089,10596.0
2020-02-05 13:00:00,56.77,56.77,56.73,56.75,12289.0,48.3089,48.3089,48.2749,48.2919,12289.0
2020-02-05 13:05:00,56.75,56.75,56.7,56.72,12153.0,48.2919,48.2919,48.2493,48.2663,12153.0
2020-02-05 13:10:00,56.71,56.76,56.71,56.75,38907.0,48.2578,48.3004,48.2578,48.2919,38907.0
2020-02-05 13:15:00,56.75,56.79,56.74,56.78,199622.0,48.2919,48.3259,48.2834,48.3174,199622.0
2020-02-05 13:20:00,56.77,56.81,56.77,56.81,32629.0,48.3089,48.3429,48.3089,48.3429,32629.0
2020-02-05 13:25:00,56.81,56.83,56.79,56.79,22568.0,48.3429,48.36,48.3259,48.3259,22568.0
2020-02-05 13:30:00,56.79,56.82,56.78,56.82,30045.0,48.3259,48.3514,48.3174,48.3514,30045.0
2020-02-05 13:35:00,56.82,56.83,56.78,56.83,67053.0,48.3514,48.36,48.3174,48.36,67053.0
2020-02-05 13:40:00,56.82,56.87,56.81,56.86,66799.0,48.3514,48.394,48.3429,48.3855,66799.0
2020-02-05 13:45:00,56.87,56.9,56.85,56.88,145779.0,48.394,48.4195,48.377,48.4025,145779.0
2020-02-05 13:50:00,56.88,56.94,56.88,56.89,56173.0,48.4025,48.4536,48.4025,48.411,56173.0
2020-02-05 13:55:00,56.89,56.91,56.88,56.89,100154.0,48.411,48.428,48.4025,48.411,100154.0
2020-02-05 14:00:00,56.88,56.89,56.82,56.82,41487.0,48.4025,48.411,48.3514,48.3514,41487.0
2020-02-05 14:05:00,56.82,56.85,56.78,56.8,56890.0,48.3514,48.377,48.3174,48.3344,56890.0
2020-02-05 14:10:00,56.8,56.81,56.76,56.78,54513.0,48.3344,48.3429,48.3004,48.3174,54513.0
2020-02-05 14:15:00,56.78,56.82,56.78,56.8,20765.0,48.3174,48.3514,48.3174,48.3344,20765.0
2020-02-05 14:20:00,56.79,56.82,56.79,56.81,27634.0,48.3259,48.3514,48.3259,48.3429,27634.0
2020-02-05 14:25:00,56.81,56.81,56.78,56.79,24153.0,48.3429,48.3429,48.3174,48.3259,24153.0
2020-02-05 14:30:00,56.79,56.83,56.77,56.82,88128.0,48.3259,48.36,48.3089,48.3514,88128.0
2020-02-05 14:35:00,56.82,56.87,56.81,56.86,118919.0,48.3514,48.394,48.3429,48.3855,118919.0
2020-02-05 14:40:00,56.86,56.89,56.86,56.88,29291.0,48.3855,48.411,48.3855,48.4025,29291.0
2020-02-05 14:45:00,56.87,56.9,56.86,56.87,145872.0,48.394,48.4195,48.3855,48.394,145872.0
2020-02-05 14:50:00,56.87,56.9,56.84,56.89,79308.0,48.394,48.4195,48.3685,48.411,79308.0
2020-02-05 14:55:00,56.89,56.9,56.87,56.89,71665.0,48.411,48.4195,48.394,48.411,71665.0
2020-02-05 15:00:00,56.88,56.96,56.87,56.92,166330.0,48.4025,48.4706,48.394,48.4365,166330.0
2020-02-05 15:05:00,56.92,56.95,56.91,56.92,98946.0,48.4365,48.4621,48.428,48.4365,98946.0
2020-02-05 15:10:00,56.92,56.93,56.86,56.89,88462.0,48.4365,48.445,48.3855,48.411,88462.0
2020-02-05 15:15:00,56.9,56.98,56.88,56.96,54953.0,48.4195,48.4876,48.4025,48.4706,54953.0
2020-02-05 15:20:00,56.96,57.04,56.96,57.04,49147.0,48.4706,48.5387,48.4706,48.5387,49147.0
2020-02-05 15:25:00,57.04,57.04,56.99,57.0,49934.0,48.5387,48.5387,48.4961,48.5046,49934.0
2020-02-05 15:30:00,57.0,57.01,56.96,56.98,91141.0,48.5046,48.5131,48.4706,48.4876,91141.0
2020-02-05 15:35:00,56.98,57.0,56.93,56.95,147973.0,48.4876,48.5046,48.445,48.4621,147973.0
2020-02-05 15:40:00,56.94,57.02,56.93,57.02,78525.0,48.4536,48.5216,48.445,48.5216,78525.0
2020-02-05 15:45:00,57.01,57.03,56.95,56.98,186117.0,48.5131,48.5301,48.4621,48.4876,186117.0
2020-02-05 15:50:00,56.98,56.98,56.85,56.9,653172.0,48.4876,48.4876,48.377,48.4195,653172.0
2020-02-05 15:55:00,56.89,56.94,56.85,56.94,1079501.0,48.411,48.4536,48.377,48.4536,1079501.0
2020-02-06 09:30:00,57.24,57.36,57.22,57.26,198616.0,48.7088,48.811,48.6918,48.7259,198616.0
2020-02-06 09:35:00,57.23,57.26,56.96,57.03,119269.0,48.7003,48.7259,48.4706,48.5301,119269.0
2020-02-06 09:40:00,57.01,57.01,56.85,56.91,81377.0,48.5131,48.5131,48.377,48.428,81377.0
2020-02-06 09:45:00,56.91,56.92,56.72,56.75,418227.0,48.428,48.4365,48.2663,48.2919,418227.0
2020-02-06 09:50:00,56.75,56.79,56.63,56.76,323877.0,48.2919,48.3259,48.1898,48.3004,323877.0
2020-02-06 09:55:00,56.75,57.0,56.71,57.0,121926.0,48.2919,48.5046,48.2578,48.5046,121926.0
2020-02-06 10:00:00,56.99,57.03,56.94,57.01,191535.0,48.4961,48.5301,48.4536,48.5131,191535.0
2020-02-06 10:05:00,57.0,57.01,56.9,56.9,184011.0,48.5046,48.5131,48.4195,48.4195,184011.0
2020-02-06 10:10:00,56.9,57.0,56.9,56.93,46004.0,48.4195,48.5046,48.4195,48.445,46004.0
2020-02-06 10:15:00,56.94,56.96,56.78,56.79,41899.0,48.4536,48.4706,48.3174,48.3259,41899.0
2020-02-06 10:20:00,56.78,56.79,56.7,56.73,35708.0,48.3174,48.3259,48.2493,48.2749,35708.0
2020-02-06 10:25:00,56.74,56.88,56.71,56.84,48228.0,48.2834,48.4025,48.2578,48.3685,48228.0
2020-02-06 10:30:00,56.83,56.9,56.78,56.88,28961.0,48.36,48.4195,48.3174,48.4025,28961.0
2020-02-06 10:35:00,56.9,56.9,56.85,56.89,27992.0,48.4195,48.4195,48.377,48.411,27992.0
2020-02-06 10:40:00,56.91,56.92,56.82,56.83,26323.0,48.428,48.4365,48.3514,48.36,26323.0
2020-02-06 10:45:00,56.83,56.96,56.83,56.9,106612.0,48.36,48.4706,48.36,48.4195,106612.0
2020-02-06 10:50:00,56.91,56.93,56.75,56.76,20021.0,48.428,48.445,48.2919,48.3004,20021.0
2020-02-06 10:55:00,56.77,56.78,56.72,56.75,33046.0,48.3089,48.3174,48.2663,48.2919,33046.0
2020-02-06 11:00:00,56.75,56.79,56.72,56.74,34255.0,48.2919,48.3259,48.2663,48.2834,34255.0
2020-02-06 11:05:00,56.76,56.77,56.66,56.71,53470.0,48.3004,48.3089,48.2153,48.2578,53470.0
2020-02-06 11:10:00,56.71,56.81,56.71,56.81,35644.0,48.2578,48.3429,48.2578,48.3429,35644.0
2020-02-06 11:15:00,56.81,56.84,56.73,56.76,24204.0,48.3429,48.3685,48.2749,48.3004,24204.0
2020-02-06 11:20:00,56.76,56.78,56.72,56.74,19400.0,48.3004,48.3174,48.2663,48.2834,19400.0
2020-02-06 11:25:00,56.75,56.75,56.69,56.72,21410.0,48.2919,48.2919,48.2408,48.2663,21410.0
2020-02-06 11:30:00,56.73,56.75,56.68,56.73,92658.0,48.2749,48.2919,48.2323,48.2749,92658.0
2020-02-06 11:35:00,56.72,56.73,56.67,56.72,21148.0,48.2663,48.2749,48.2238,48.2663,21148.0
2020-02-06 11:40:00,56.72,56.76,56.67,56.68,19176.0,48.2663,48.3004,48.2238,48.2323,19176.0
2020-02-06 11:45:00,56.67,56.68,56.65,56.67,12474.0,48.2238,48.2323,48.2068,48.2238,12474.0
2020-02-06 11:50:00,56.67,56.67,56.57,56.58,66251.0,48.2238,48.2238,48.1387,48.1472,66251.0
2020-02-06 11:55:00,56.6,56.62,56.53,56.53,66266.0,48.1642,48.1812,48.1047,48.1047,66266.0
2020-02-06 12:00:00,56.53,56.59,56.52,56.54,68844.0,48.1047,48.1557,48.0962,48.1132,68844.0
2020-02-06 12:05:00,56.53,56.56,56.5,56.54,19894.0,48.1047,48.1302,48.0791,48.1132,19894.0
2020-02-06 12:10:00,56.54,56.58,56.54,56.56,87952.0,48.1132,48.1472,48.1132,48.1302,87952.0
2020-02-06 12:15:00,56.57,56.63,56.56,56.63,121152.0,48.1387,48.1898,48.1302,48.1898,121152.0
2020-02-06 12:20:00,56.62,56.64,56.6,56.64,22206.0,48.1812,48.1983,48.1642,48.1983,22206.0
2020-02-06 12:25:00,56.64,56.7,56.64,56.7,83727.0,48.1983,48.2493,48.1983,48.2493,83727.0
2020-02-06 12:30:00,56.7,56.71,56.65,56.67,62826.0,48.2493,48.2578,48.2068,48.2238,62826.0
2020-02-06 12:35:00,56.67,56.68,56.63,56.63,21464.0,48.2238,48.2323,48.1898,48.1898,21464.0
2020-02-06 12:40:00,56.62,56.63,56.58,56.61,14862.0,48.1812,48.1898,48.1472,48.1727,14862.0
2020-02-06 12:45:00,56.6,56.62,56.56,56.58,24674.0,48.1642,48.1812,48.1302,48.1472,24674.0
2020-02-06 12:50:00,56.59,56.59,56.53,56.57,50098.0,48.1557,48.1557,48.1047,48.1387,50098.0
2020-02-06 12:55:00,56.57,56.58,56.52,56.55,58382.0,48.1387,48.1472,48.0962,48.1217,58382.0
2020-02-06 13:00:00,56.55,56.57,56.54,56.55,24182.0,48.1217,48.1387,48.1132,48.1217,24182.0
2020-02-06 13:05:00,56.55,56.57,56.52,56.53,31534.0,48.1217,48.1387,48.0962,48.1047,31534.0
2020-02-06 13:10:00,56.53,56.54,56.5,56.51,38086.0,48.1047,48.1132,48.0791,48.0876,38086.0
2020-02-06 13:15:00,56.51,56.55,56.49,56.54,26732.0,48.0876,48.1217,48.0706,48.1132,26732.0
2020-02-06 13:20:00,56.53,56.54,56.48,56.5,29824.0,48.1047,48.1132,48.0621,48.0791,29824.0
2020-02-06 13:25:00,56.5,56.52,56.47,56.48,16589.0,48.0791,48.0962,48.0536,48.0621,16589.0
2020-02-06 13:30:00,56.48,56.5,56.44,56.47,19338.0,48.0621,48.0791,48.0281,48.0536,19338.0
2020-02-06 13:35:00,56.47,56.5,56.45,56.47,47919.0,48.0536,48.0791,48.0366,48.0536,47919.0
2020-02-06 13:40:00,56.46,56.48,56.43,56.48,23078.0,48.0451,48.0621,48.0196,48.0621,23078.0
2020-02-06 13:45:00,56.48,56.51,56.48,56.49,12782.0,48.0621,48.0876,48.0621,48.0706,12782.0
2020-02-06 13:50:00,56.5,56.56,56.49,56.52,22806.0,48.0791,48.1302,48.0706,48.0962,22806.0
2020-02-06 13:55:00,56.52,56.58,56.52,56.57,57423.0,48.0962,48.1472,48.0962,48.1387,57423.0
2020-02-06 14:00:00,56.57,56.58,56.53,56.54,23393.0,48.1387,48.1472,48.1047,48.1132,23393.0
2020-02-06 14:05:00,56.54,56.59,56.53,56.58,14405.0,48.1132,48.1557,48.1047,48.1472,14405.0
2020-02-06 14:10:00,56.58,56.59,56.57,56.58,12296.0,48.1472,48.1557,48.1387,48.1472,12296.0
2020-02-06 14:15:00,56.58,56.6,56.56,56.57,12827.0,48.1472,48.1642,48.1302,48.1387,12827.0
2020-02-06 14:20:00,56.57,56.58,56.52,56.55,33500.0,48.1387,48.1472,48.0962,48.1217,33500.0
2020-02-06 14:25:00,56.56,56.59,56.54,56.58,24896.0,48.1302,48.1557,48.1132,48.1472,24896.0
2020-02-06 14:30:00,56.58,56.63,56.58,56.6,23854.0,48.1472,48.1898,48.1472,48.1642,23854.0
2020-02-06 14:35:00,56.59,56.62,56.56,56.58,31882.0,48.1557,48.1812,48.1302,48.1472,31882.0
2020-02-06 14:40:00,56.58,56.6,56.55,56.55,24796.0,48.1472,48.1642,48.1217,48.1217,24796.0
2020-02-06 14:45:00,56.55,56.57,56.54,56.56,35817.0,48.1217,48.1387,48.1132,48.1302,35817.0
2020-02-06 14:50:00,56.56,56.56,56.51,56.51,57276.0,48.1302,48.1302,48.0876,48.0876,57276.0
2020-02-06 14:55:00,56.52,56.53,56.45,56.45,99384.0,48.0962,48.1047,48.0366,48.0366,99384.0
2020-02-06 15:00:00,56.45,56.48,56.4,56.41,97272.0,48.0366,48.0621,47.994,48.0025,97272.0
2020-02-06 15:05:00,56.41,56.45,56.39,56.43,27089.0,48.0025,48.0366,47.9855,48.0196,27089.0
2020-02-06 15:10:00,56.42,56.43,56.37,56.4,66733.0,48.0111,48.0196,47.9685,47.994,66733.0
2020-02-06 15:15:00,56.4,56.41,56.37,56.38,61009.0,47.994,48.0025,47.9685,47.977,61009.0
2020-02-06 15:20:00,56.38,56.41,56.37,56.39,76989.0,47.977,48.0025,47.9685,47.9855,76989.0
2020-02-06 15:25:00,56.38,56.39,56.31,56.32,143625.0,47.977,47.9855,47.9175,47.926,143625.0
2020-02-06 15:30:00,56.33,56.47,56.33,56.46,89041.0,47.9345,48.0536,47.9345,48.0451,89041.0
2020-02-06 15:35:00,56.46,56.49,56.45,56.46,57163.0,48.0451,48.0706,48.0366,48.0451,57163.0
2020-02-06 15:40:00,56.47,56.49,56.46,56.46,59106.0,48.0536,48.0706,48.0451,48.0451,59106.0
2020-02-06 15:45:00,56.46,56.47,56.37,56.38,120887.0,48.0451,48.0536,47.9685,47.977,120887.0
2020-02-06 15:50:00,56.38,56.38,56.29,56.3,293968.0,47.977,47.977,47.9004,47.9089,293968.0
2020-02-06 15:55:00,56.31,56.38,56.31,56.32,591564.0,47.9175,47.977,47.9175,47.926,591564.0
2020-02-07 09:30:00,55.88,56.0,55.67,55.68,204343.0,47.5515,47.6537,47.3728,47.3813,204343.0
2020-02-07 09:35:00,55.67,56.06,55.65,55.97,120750.0,47.3728,47.7047,47.3558,47.6281,120750.0
2020-02-07 09:40:00,55.98,55.98,55.86,55.92,223732.0,47.6366,47.6366,47.5345,47.5856,223732.0
2020-02-07 09:45:00,55.9,55.97,55.81,55.96,54737.0,47.5686,47.6281,47.492,47.6196,54737.0
2020-02-07 09:50:00,55.95,56.04,55.91,56.04,46718.0,47.6111,47.6877,47.5771,47.6877,46718.0
2020-02-07 09:55:00,56.03,56.03,55.83,55.84,53121.0,47.6792,47.6792,47.509,47.5175,53121.0
2020-02-07 10:00:00,55.85,55.86,55.68,55.7,73232.0,47.526,47.5345,47.3813,47.3984,73232.0
2020-02-07 10:05:00,55.7,55.82,55.69,55.76,119258.0,47.3984,47.5005,47.3899,47.4494,119258.0
2020-02-07 10:10:00,55.77,55.87,55.76,55.86,41592.0,47.4579,47.543,47.4494,47.5345,41592.0
2020-02-07 10:15:00,55.85,55.89,55.79,55.85,41082.0,47.526,47.56,47.475,47.526,41082.0
2020-02-07 10:20:00,55.85,55.92,55.85,55.88,34306.0,47.526,47.5856,47.526,47.5515,34306.0
2020-02-07 10:25:00,55.87,55.94,55.86,55.92,35399.0,47.543,47.6026,47.5345,47.5856,35399.0
2020-02-07 10:30:00,55.93,55.96,55.91,55.92,24860.0,47.5941,47.6196,47.5771,47.5856,24860.0
2020-02-07 10:35:00,55.93,55.95,55.85,55.87,73124.0,47.5941,47.6111,47.526,47.543,73124.0
2020-02-07 10:40:00,55.84,55.93,55.81,55.91,58831.0,47.5175,47.5941,47.492,47.5771,58831.0
2020-02-07 10:45:00,55.92,55.94,55.82,55.85,49405.0,47.5856,47.6026,47.5005,47.526,49405.0
2020-02-07 10:50:00,55.87,55.87,55.81,55.82,28945.0,47.543,47.543,47.492,47.5005,28945.0
2020-02-07 10:55:00,55.82,55.89,55.8,55.81,26488.0,47.5005,47.56,47.4835,47.492,26488.0
2020-02-07 11:00:00,55.8,55.81,55.73,55.76,63444.0,47.4835,47.492,47.4239,47.4494,63444.0
2020-02-07 11:05:00,55.77,55.85,55.76,55.77,25484.0,47.4579,47.526,47.4494,47.4579,25484.0
2020-02-07 11:10:00,55.76,55.8,55.71,55.8,30896.0,47.4494,47.4835,47.4069,47.4835,30896.0
2020-02-07 11:15:00,55.79,55.85,55.77,55.84,17232.0,47.475,47.526,47.4579,47.5175,17232.0
2020-02-07 11:20:00,55.84,55.94,55.84,55.94,15718.0,47.5175,47.6026,47.5175,47.6026,15718.0
2020-02-07 11:25:00,55.94,55.95,55.91,55.93,18060.0,47.6026,47.6111,47.5771,47.5941,18060.0
2020-02-07 11:30:00,55.94,55.99,55.92,55.93,44988.0,47.6026,47.6451,47.5856,47.5941,44988.0
2020-02-07 11:35:00,55.94,55.98,55.9,55.9,29386.0,47.6026,47.6366,47.5686,47.5686,29386.0
2020-02-07 11:40:00,55.91,55.96,55.9,55.93,18052.0,47.5771,47.6196,47.5686,47.5941,18052.0
2020-02-07 11:45:00,55.93,55.93,55.85,55.86,27288.0,47.5941,47.5941,47.526,47.5345,27288.0
2020-02-07 11:50:00,55.87,55.9,55.85,55.85,13698.0,47.543,47.5686,47.526,47.526,13698.0
2020-02-07 11:55:00,55.85,55.9,55.85,55.9,8764.0,47.526,47.5686,47.526,47.5686,8764.0
2020-02-07 12:00:00,55.89,55.95,55.87,55.95,86725.0,47.56,47.6111,47.543,47.6111,86725.0
2020-02-07 12:05:00,55.94,56.01,55.94,55.98,9809.0,47.6026,47.6622,47.6026,47.6366,9809.0
2020-02-07 12:10:00,55.98,56.05,55.97,56.04,23522.0,47.6366,47.6962,47.6281,47.6877,23522.0
2020-02-07 12:15:00,56.04,56.05,56.0,56.01,21319.0,47.6877,47.6962,47.6537,47.6622,21319.0
2020-02-07 12:20:00,56.01,56.05,55.99,56.01,18641.0,47.6622,47.6962,47.6451,47.6622,18641.0
2020-02-07 12:25:00,56.01,56.03,56.0,56.03,12117.0,47.6622,47.6792,47.6537,47.6792,12117.0
2020-02-07 12:30:00,56.02,56.03,55.95,55.95,30622.0,47.6707,47.6792,47.6111,47.6111,30622.0
2020-02-07 12:35:00,55.96,56.0,55.93,55.96,21277.0,47.6196,47.6537,47.5941,47.6196,21277.0
2020-02-07 12:40:00,55.96,55.96,55.9,55.9,47099.0,47.6196,47.6196,47.5686,47.5686,47099.0
2020-02-07 12:45:00,55.9,55.93,55.9,55.93,10374.0,47.5686,47.5941,47.5686,47.5941,10374.0
2020-02-07 12:50:00,55.93,55.94,55.9,55.93,21903.0,47.5941,47.6026,47.5686,47.5941,21903.0
2020-02-07 12:55:00,55.93,55.94,55.9,55.94,22722.0,47.5941,47.6026,47.5686,47.6026,22722.0
2020-02-07 13:00:00,55.94,55.94,55.91,55.91,9910.0,47.6026,47.6026,47.5771,47.5771,9910.0
2020-02-07 13:05:00,55.91,55.93,55.9,55.91,18475.0,47.5771,47.5941,47.5686,47.5771,18475.0
2020-02-07 13:10:00,55.91,55.94,55.9,55.91,13025.0,47.5771,47.6026,47.5686,47.5771,13025.0
2020-02-07 13:15:00,55.91,55.92,55.89,55.91,6442.0,47.5771,47.5856,47.56,47.5771,6442.0
2020-02-07 13:20:00,55.91,55.92,55.88,55.9,100017.0,47.5771,47.5856,47.5515,47.5686,100017.0
2020-02-07 13:25:00,55.9,55.93,55.89,55.93,7288.0,47.5686,47.5941,47.56,47.5941,7288.0
2020-02-07 13:30:00,55.93,55.95,55.86,55.87,52429.0,47.5941,47.6111,47.5345,47.543,52429.0
2020-02-07 13:35:00,55.87,55.95,55.87,55.87,62599.0,47.543,47.6111,47.543,47.543,62599.0
2020-02-07 13:40:00,55.87,55.91,55.86,55.91,14106.0,47.543,47.5771,47.5345,47.5771,14106.0
2020-02-07 13:45:00,55.9,55.91,55.83,55.83,17277.0,47.5686,47.5771,47.509,47.509,17277.0
2020-02-07 13:50:00,55.83,55.85,55.8,55.82,78611.0,47.509,47.526,47.4835,47.5005,78611.0
2020-02-07 13:55:00,55.82,55.83,55.74,55.77,32179.0,47.5005,47.509,47.4324,47.4579,32179.0
2020-02-07 14:00:00,55.77,55.77,55.65,55.66,61386.0,47.4579,47.4579,47.3558,47.3643,61386.0
2020-02-07 14:05:00,55.66,55.72,55.65,55.67,37099.0,47.3643,47.4154,47.3558,47.3728,37099.0
2020-02-07 14:10:00,55.66,55.66,55.61,55.64,100566.0,47.3643,47.3643,47.3218,47.3473,100566.0
2020-02-07 14:15:00,55.65,55.71,55.64,55.69,22524.0,47.3558,47.4069,47.3473,47.3899,22524.0
2020-02-07 14:20:00,55.69,55.72,55.67,55.69,41833.0,47.3899,47.4154,47.3728,47.3899,41833.0
2020-02-07 14:25:00,55.69,55.77,55.68,55.76,49864.0,47.3899,47.4579,47.3813,47.4494,49864.0
2020-02-07 14:30:00,55.76,55.82,55.74,55.75,53363.0,47.4494,47.5005,47.4324,47.4409,53363.0
2020-02-07 14:35:00,55.75,55.78,55.7,55.7,100296.0,47.4409,47.4664,47.3984,47.3984,100296.0
2020-02-07 14:40:00,55.71,55.77,55.69,55.76,32585.0,47.4069,47.4579,47.3899,47.4494,32585.0
2020-02-07 14:45:00,55.75,55.75,55.7,55.71,32028.0,47.4409,47.4409,47.3984,47.4069,32028.0
2020-02-07 14:50:00,55.71,55.73,55.68,55.73,45958.0,47.4069,47.4239,47.3813,47.4239,45958.0
2020-02-07 14:55:00,55.74,55.76,55.71,55.74,11358.0,47.4324,47.4494,47.4069,47.4324,11358.0
2020-02-07 15:00:00,55.75,55.8,55.75,55.76,26601.0,47.4409,47.4835,47.4409,47.4494,26601.0
2020-02-07 15:05:00,55.76,55.8,55.74,55.77,85725.0,47.4494,47.4835,47.4324,47.4579,85725.0
2020-02-07 15:10:00,55.76,55.77,55.73,55.75,77744.0,47.4494,47.4579,47.4239,47.4409,77744.0
2020-02-07 15:15:00,55.74,55.81,55.73,55.79,100134.0,47.4324,47.492,47.4239,47.475,100134.0
2020-02-07 15:20:00,55.79,55.79,55.7,55.73,73628.0,47.475,47.475,47.3984,47.4239,73628.0
2020-02-07 15:25:00,55.72,55.81,55.71,55.79,21748.0,47.4154,47.492,47.4069,47.475,21748.0
2020-02-07 15:30:00,55.8,55.83,55.78,55.83,107348.0,47.4835,47.509,47.4664,47.509,107348.0
2020-02-07 15:35:00,55.83,55.84,55.77,55.82,138381.0,47.509,47.5175,47.4579,47.5005,138381.0
2020-02-07 15:40:00,55.81,55.86,55.79,55.84,228813.0,47.492,47.5345,47.475,47.5175,228813.0
2020-02-07 15:45:00,55.84,55.88,55.79,55.8,430037.0,47.5175,47.5515,47.475,47.4835,430037.0
2020-02-07 15:50:00,55.81,55.82,55.69,55.7,416131.0,47.492,47.5005,47.3899,47.3984,416131.0
2020-02-07 15:55:00,55.7,55.77,55.69,55.75,649574.0,47.3984,47.4579,47.3899,47.4409,649574.0
2020-02-10 09:30:00,55.46,55.63,55.39,55.59,75730.0,47.1941,47.3388,47.1346,47.3048,75730.0
2020-02-10 09:35:00,55.59,55.63,55.49,55.52,87152.0,47.3048,47.3388,47.2197,47.2452,87152.0
2020-02-10 09:40:00,55.54,55.63,55.52,55.55,48340.0,47.2622,47.3388,47.2452,47.2707,48340.0
2020-02-10 09:45:00,55.54,55.55,55.42,55.45,28474.0,47.2622,47.2707,47.1601,47.1856,28474.0
2020-02-10 09:50:00,55.47,55.49,55.42,55.48,34322.0,47.2026,47.2197,47.1601,47.2112,34322.0
2020-02-10 09:55:00,55.48,55.57,55.45,55.57,62351.0,47.2112,47.2877,47.1856,47.2877,62351.0
2020-02-10 10:00:00,55.58,55.61,55.57,55.6,30052.0,47.2963,47.3218,47.2877,47.3133,30052.0
2020-02-10 10:05:00,55.6,55.66,55.59,55.66,17200.0,47.3133,47.3643,47.3048,47.3643,17200.0
2020-02-10 10:10:00,55.65,55.67,55.6,55.61,54936.0,47.3558,47.3728,47.3133,47.3218,54936.0
2020-02-10 10:15:00,55.61,55.68,55.6,55.66,52134.0,47.3218,47.3813,47.3133,47.3643,52134.0
2020-02-10 10:20:00,55.68,55.68,55.58,55.59,29680.0,47.3813,47.3813,47.2963,47.3048,29680.0
2020-02-10 10:25:00,55.59,55.6,55.53,55.57,126925.0,47.3048,47.3133,47.2537,47.2877,126925.0
2020-02-10 10:30:00,55.57,55.58,55.53,55.55,20431.0,47.2877,47.2963,47.2537,47.2707,20431.0
2020-02-10 10:35:00,55.55,55.6,55.53,55.6,28637.0,47.2707,47.3133,47.2537,47.3133,28637.0
2020-02-10 10:40:00,55.6,55.61,55.57,55.6,109823.0,47.3133,47.3218,47.2877,47.3133,109823.0
2020-02-10 10:45:00,55.6,55.68,55.6,55.67,88966.0,47.3133,47.3813,47.3133,47.3728,88966.0
2020-02-10 10:50:00,55.67,55.68,55.64,55.64,89630.0,47.3728,47.3813,47.3473,47.3473,89630.0
2020-02-10 10:55:00,55.63,55.66,55.59,55.65,20248.0,47.3388,47.3643,47.3048,47.3558,20248.0
2020-02-10 11:00:00,55.65,55.69,55.63,55.69,19156.0,47.3558,47.3899,47.3388,47.3899,19156.0
2020-02-10 11:05:00,55.69,55.71,55.67,55.67,29917.0,47.3899,47.4069,47.3728,47.3728,29917.0
2020-02-10 11:10:00,55.67,55.68,55.62,55.64,13079.0,47.3728,47.3813,47.3303,47.3473,13079.0
2020-02-10 11:15:00,55.64,55.66,55.62,55.65,13750.0,47.3473,47.3643,47.3303,47.3558,13750.0
2020-02-10 11:20:00,55.65,55.65,55.59,55.62,14700.0,47.3558,47.3558,47.3048,47.3303,14700.0
2020-02-10 11:25:00,55.62,55.63,55.57,55.58,11762.0,47.3303,47.3388,47.2877,47.2963,11762.0
2020-02-10 11:30:00,55.58,55.59,55.5,55.5,42766.0,47.2963,47.3048,47.2282,47.2282,42766.0
2020-02-10 11:35:00,55.5,55.53,55.47,55.52,16302.0,47.2282,47.2537,47.2026,47.2452,16302.0
2020-02-10 11:40:00,55.52,55.53,55.5,55.51,12589.0,47.2452,47.2537,47.2282,47.2367,12589.0
2020-02-10 11:45:00,55.5,55.57,55.5,55.54,24915.0,47.2282,47.2877,47.2282,47.2622,24915.0
2020-02-10 11:50:00,55.54,55.55,55.44,55.45,26302.0,47.2622,47.2707,47.1771,47.1856,26302.0
2020-02-10 11:55:00,55.45,55.48,55.44,55.45,22636.0,47.1856,47.2112,47.1771,47.1856,22636.0
2020-02-10 12:00:00,55.45,55.45,55.38,55.39,42164.0,47.1856,47.1856,47.1261,47.1346,42164.0
2020-02-10 12:05:00,55.39,55.43,55.39,55.41,16998.0,47.1346,47.1686,47.1346,47.1516,16998.0
2020-02-10 12:10:00,55.42,55.45,55.41,55.41,23856.0,47.1601,47.1856,47.1516,47.1516,23856.0
2020-02-10 12:15:00,55.4,55.4,55.36,55.39,18792.0,47.1431,47.1431,47.109,47.1346,18792.0
2020-02-10 12:20:00,55.39,55.39,55.35,55.36,8508.0,47.1346,47.1346,47.1005,47.109,8508.0
2020-02-10 12:25:00,55.36,55.45,55.36,55.45,25534.0,47.109,47.1856,47.109,47.1856,25534.0
2020-02-10 12:30:00,55.45,55.45,55.39,55.39,19239.0,47.1856,47.1856,47.1346,47.1346,19239.0
2020-02-10 12:35:00,55.38,55.44,55.38,55.44,24407.0,47.1261,47.1771,47.1261,47.1771,24407.0
2020-02-10 12:40:00,55.45,55.47,55.44,55.45,15133.0,47.1856,47.2026,47.1771,47.1856,15133.0
2020-02-10 12:45:00,55.45,55.47,55.44,55.45,13936.0,47.1856,47.2026,47.1771,47.1856,13936.0
2020-02-10 12:50:00,55.45,55.46,55.43,55.45,14405.0,47.1856,47.1941,47.1686,47.1856,14405.0
2020-02-10 12:55:00,55.45,55.5,55.45,55.49,9646.0,47.1856,47.2282,47.1856,47.2197,9646.0
2020-02-10 13:00:00,55.49,55.51,55.49,55.5,9616.0,47.2197,47.2367,47.2197,47.2282,9616.0
2020-02-10 13:05:00,55.5,55.52,55.48,55.52,9444.0,47.2282,47.2452,47.2112,47.2452,9444.0
2020-02-10 13:10:00,55.51,55.55,55.51,55.54,10027.0,47.2367,47.2707,47.2367,47.2622,10027.0
2020-02-10 13:15:00,55.54,55.56,55.53,55.54,40726.0,47.2622,47.2792,47.2537,47.2622,40726.0
2020-02-10 13:20:00,55.54,55.58,55.54,55.57,13167.0,47.2622,47.2963,47.2622,47.2877,13167.0
2020-02-10 13:25:00,55.57,55.58,55.53,55.53,19516.0,47.2877,47.2963,47.2537,47.2537,19516.0
2020-02-10 13:30:00,55.54,55.55,55.53,55.55,20569.0,47.2622,47.2707,47.2537,47.2707,20569.0
2020-02-10 13:35:00,55.55,55.59,55.55,55.58,12631.0,47.2707,47.3048,47.2707,47.2963,12631.0
2020-02-10 13:40:00,55.57,55.58,55.56,55.58,13068.0,47.2877,47.2963,47.2792,47.2963,13068.0
2020-02-10 13:45:00,55.59,55.59,55.54,55.55,11936.0,47.3048,47.3048,47.2622,47.2707,11936.0
2020-02-10 13:50:00,55.56,55.59,55.55,55.58,24036.0,47.2792,47.3048,47.2707,47.2963,24036.0
2020-02-10 13:55:00,55.58,55.59,55.57,55.58,14616.0,47.2963,47.3048,47.2877,47.2963,14616.0
2020-02-10 14:00:00,55.57,55.59,55.54,55.55,80363.0,47.2877,47.3048,47.2622,47.2707,80363.0
2020-02-10 14:05:00,55.55,55.56,55.53,55.53,50007.0,47.2707,47.2792,47.2537,47.2537,50007.0
2020-02-10 14:10:00,55.54,55.55,55.49,55.5,34150.0,47.2622,47.2707,47.2197,47.2282,34150.0
2020-02-10 14:15:00,55.5,55.5,55.48,55.49,27804.0,47.2282,47.2282,47.2112,47.2197,27804.0
2020-02-10 14:20:00,55.5,55.54,55.48,55.53,61047.0,47.2282,47.2622,47.2112,47.2537,61047.0
2020-02-10 14:25:00,55.54,55.55,55.52,55.54,30715.0,47.2622,47.2707,47.2452,47.2622,30715.0
2020-02-10 14:30:00,55.55,55.6,55.54,55.58,11470.0,47.2707,47.3133,47.2622,47.2963,11470.0
2020-02-10 14:35:00,55.58,55.59,55.55,55.57,19129.0,47.2963,47.3048,47.2707,47.2877,19129.0
2020-02-10 14:40:00,55.56,55.58,55.55,55.57,17903.0,47.2792,47.2963,47.2707,47.2877,17903.0
2020-02-10 14:45:00,55.56,55.57,55.54,55.57,13070.0,47.2792,47.2877,47.2622,47.2877,13070.0
2020-02-10 14:50:00,55.57,55.58,55.56,55.58,17788.0,47.2877,47.2963,47.2792,47.2963,17788.0
2020-02-10 14:55:00,55.58,55.59,55.56,55.57,23093.0,47.2963,47.3048,47.2792,47.2877,23093.0
2020-02-10 15:00:00,55.57,55.61,55.57,55.59,17445.0,47.2877,47.3218,47.2877,47.3048,17445.0
2020-02-10 15:05:00,55.59,55.64,55.59,55.63,28933.0,47.3048,47.3473,47.3048,47.3388,28933.0
2020-02-10 15:10:00,55.63,55.66,55.62,55.63,56472.0,47.3388,47.3643,47.3303,47.3388,56472.0
2020-02-10 15:15:00,55.63,55.64,55.59,55.59,37435.0,47.3388,47.3473,47.3048,47.3048,37435.0
2020-02-10 15:20:00,55.59,55.68,55.59,55.66,26555.0,47.3048,47.3813,47.3048,47.3643,26555.0
2020-02-10 15:25:00,55.67,55.7,55.66,55.68,28785.0,47.3728,47.3984,47.3643,47.3813,28785.0
2020-02-10 15:30:00,55.68,55.7,55.63,55.7,52775.0,47.3813,47.3984,47.3388,47.3984,52775.0
2020-02-10 15:35:00,55.7,55.73,55.68,55.69,54168.0,47.3984,47.4239,47.3813,47.3899,54168.0
2020-02-10 15:40:00,55.69,55.71,55.67,55.7,32781.0,47.3899,47.4069,47.3728,47.3984,32781.0
2020-02-10 15:45:00,55.7,55.74,55.66,55.71,82536.0,47.3984,47.4324,47.3643,47.4069,82536.0
2020-02-10 15:50:00,55.71,55.72,55.63,55.7,104098.0,47.4069,47.4154,47.3388,47.3984,104098.0
2020-02-10 15:55:00,55.71,55.73,55.67,55.73,217592.0,47.4069,47.4239,47.3728,47.4239,217592.0
2020-02-11 09:30:00,56.1,56.14,55.96,56.08,212601.0,47.7388,47.7728,47.6196,47.7217,212601.0
2020-02-11 09:35:00,56.09,56.15,56.01,56.1,201505.0,47.7302,47.7813,47.6622,47.7388,201505.0
2020-02-11 09:40:00,56.08,56.23,56.02,56.22,84494.0,47.7217,47.8494,47.6707,47.8409,84494.0
2020-02-11 09:45:00,56.22,56.29,56.21,56.29,44754.0,47.8409,47.9004,47.8324,47.9004,44754.0
2020-02-11 09:50:00,56.28,56.35,56.2,56.35,116336.0,47.8919,47.9515,47.8238,47.9515,116336.0
2020-02-11 09:55:00,56.35,56.44,56.34,56.37,330709.0,47.9515,48.0281,47.943,47.9685,330709.0
2020-02-11 10:00:00,56.38,56.51,56.38,56.51,83759.0,47.977,48.0876,47.977,48.0876,83759.0
2020-02-11 10:05:00,56.5,56.51,56.42,56.45,59646.0,48.0791,48.0876,48.0111,48.0366,59646.0
2020-02-11 10:10:00,56.45,56.52,56.43,56.52,52883.0,48.0366,48.0962,48.0196,48.0962,52883.0
2020-02-11 10:15:00,56.54,56.54,56.39,56.41,148139.0,48.1132,48.1132,47.9855,48.0025,148139.0
2020-02-11 10:20:00,56.41,56.45,56.38,56.38,40327.0,48.0025,48.0366,47.977,47.977,40327.0
2020-02-11 10:25:00,56.38,56.47,56.37,56.42,31069.0,47.977,48.0536,47.9685,48.0111,31069.0
2020-02-11 10:30:00,56.41,56.43,56.36,56.38,26861.0,48.0025,48.0196,47.96,47.977,26861.0
2020-02-11 10:35:00,56.38,56.38,56.34,56.35,28263.0,47.977,47.977,47.943,47.9515,28263.0
2020-02-11 10:40:00,56.36,56.51,56.35,56.5,133534.0,47.96,48.0876,47.9515,48.0791,133534.0
2020-02-11 10:45:00,56.51,56.52,56.43,56.45,45051.0,48.0876,48.0962,48.0196,48.0366,45051.0
2020-02-11 10:50:00,56.47,56.49,56.43,56.43,76008.0,48.0536,48.0706,48.0196,48.0196,76008.0
2020-02-11 10:55:00,56.43,56.5,56.42,56.5,70282.0,48.0196,48.0791,48.0111,48.0791,70282.0
2020-02-11 11:00:00,56.49,56.59,56.49,56.5,259436.0,48.0706,48.1557,48.0706,48.0791,259436.0
2020-02-11 11:05:00,56.49,56.51,56.42,56.42,25900.0,48.0706,48.0876,48.0111,48.0111,25900.0
2020-02-11 11:10:00,56.42,56.44,56.34,56.36,30061.0,48.0111,48.0281,47.943,47.96,30061.0
2020-02-11 11:15:00,56.35,56.36,56.29,56.34,53772.0,47.9515,47.96,47.9004,47.943,53772.0
2020-02-11 11:20:00,56.33,56.33,56.26,56.29,135344.0,47.9345,47.9345,47.8749,47.9004,135344.0
2020-02-11 11:25:00,56.28,56.29,56.24,56.29,24443.0,47.8919,47.9004,47.8579,47.9004,24443.0
2020-02-11 11:30:00,56.29,56.29,56.19,56.23,43843.0,47.9004,47.9004,47.8153,47.8494,43843.0
2020-02-11 11:35:00,56.22,56.25,56.19,56.23,30382.0,47.8409,47.8664,47.8153,47.8494,30382.0
2020-02-11 11:40:00,56.22,56.31,56.18,56.3,26732.0,47.8409,47.9175,47.8068,47.9089,26732.0
2020-02-11 11:45:00,56.3,56.37,56.29,56.34,47978.0,47.9089,47.9685,47.9004,47.943,47978.0
2020-02-11 11:50:00,56.35,56.38,56.33,56.36,19872.0,47.9515,47.977,47.9345,47.96,19872.0
2020-02-11 11:55:00,56.36,56.37,56.32,56.35,59104.0,47.96,47.9685,47.926,47.9515,59104.0
2020-02-11 12:00:00,56.36,56.4,56.32,56.36,33724.0,47.96,47.994,47.926,47.96,33724.0
2020-02-11 12:05:00,56.37,56.42,56.36,56.38,20220.0,47.9685,48.0111,47.96,47.977,20220.0
2020-02-11 12:10:00,56.37,56.41,56.36,56.39,24574.0,47.9685,48.0025,47.96,47.9855,24574.0
2020-02-11 12:15:00,56.39,56.46,56.39,56.46,33675.0,47.9855,48.0451,47.9855,48.0451,33675.0
2020-02-11 12:20:00,56.46,56.46,56.4,56.43,11363.0,48.0451,48.0451,47.994,48.0196,11363.0
2020-02-11 12:25:00,56.44,56.46,56.42,56.46,17695.0,48.0281,48.0451,48.0111,48.0451,17695.0
2020-02-11 12:30:00,56.46,56.49,56.44,56.46,16405.0,48.0451,48.0706,48.0281,48.0451,16405.0
2020-02-11 12:35:00,56.47,56.51,56.46,56.51,17323.0,48.0536,48.0876,48.0451,48.0876,17323.0
2020-02-11 12:40:00,56.51,56.52,56.47,56.5,17552.0,48.0876,48.0962,48.0536,48.0791,17552.0
2020-02-11 12:45:00,56.5,56.51,56.42,56.45,36693.0,48.0791,48.0876,48.0111,48.0366,36693.0
2020-02-11 12:50:00,56.45,56.49,56.45,56.49,28536.0,48.0366,48.0706,48.0366,48.0706,28536.0
2020-02-11 12:55:00,56.5,56.5,56.47,56.49,21007.0,48.0791,48.0791,48.0536,48.0706,21007.0
2020-02-11 13:00:00,56.49,56.49,56.45,56.45,16428.0,48.0706,48.0706,48.0366,48.0366,16428.0
2020-02-11 13:05:00,56.46,56.46,56.41,56.43,14830.0,48.0451,48.0451,48.0025,48.0196,14830.0
2020-02-11 13:10:00,56.42,56.45,56.38,56.44,15779.0,48.0111,48.0366,47.977,48.0281,15779.0
2020-02-11 13:15:00,56.44,56.47,56.44,56.46,15683.0,48.0281,48.0536,48.0281,48.0451,15683.0
2020-02-11 13:20:00,56.45,56.46,56.42,56.46,16266.0,48.0366,48.0451,48.0111,48.0451,16266.0
2020-02-11 13:25:00,56.45,56.49,56.43,56.48,13587.0,48.0366,48.0706,48.0196,48.0621,13587.0
2020-02-11 13:30:00,56.49,56.5,56.47,56.48,8282.0,48.0706,48.0791,48.0536,48.0621,8282.0
2020-02-11 13:35:00,56.48,56.51,56.44,56.45,21636.0,48.0621,48.0876,48.0281,48.0366,21636.0
2020-02-11 13:40:00,56.44,56.49,56.44,56.48,12072.0,48.0281,48.0706,48.0281,48.0621,12072.0
2020-02-11 13:45:00,56.48,56.48,56.42,56.42,16509.0,48.0621,48.0621,48.0111,48.0111,16509.0
2020-02-11 13:50:00,56.42,56.42,56.32,56.32,47720.0,48.0111,48.0111,47.926,47.926,47720.0
2020-02-11 13:55:00,56.33,56.4,56.32,56.39,47772.0,47.9345,47.994,47.926,47.9855,47772.0
2020-02-11 14:00:00,56.39,56.39,56.35,56.37,24702.0,47.9855,47.9855,47.9515,47.9685,24702.0
2020-02-11 14:05:00,56.38,56.39,56.34,56.38,30247.0,47.977,47.9855,47.943,47.977,30247.0
2020-02-11 14:10:00,56.38,56.39,56.34,56.34,18964.0,47.977,47.9855,47.943,47.943,18964.0
2020-02-11 14:15:00,56.34,56.37,56.32,56.35,31586.0,47.943,47.9685,47.926,47.9515,31586.0
2020-02-11 14:20:00,56.35,56.36,56.3,56.33,53257.0,47.9515,47.96,47.9089,47.9345,53257.0
2020-02-11 14:25:00,56.33,56.4,56.32,56.4,24587.0,47.9345,47.994,47.926,47.994,24587.0
2020-02-11 14:30:00,56.4,56.42,56.38,56.41,22102.0,47.994,48.0111,47.977,48.0025,22102.0
2020-02-11 14:35:00,56.41,56.45,56.4,56.43,21208.0,48.0025,48.0366,47.994,48.0196,21208.0
2020-02-11 14:40:00,56.44,56.46,56.41,56.45,20067.0,48.0281,48.0451,48.0025,48.0366,20067.0
2020-02-11 14:45:00,56.44,56.44,56.4,56.41,41250.0,48.0281,48.0281,47.994,48.0025,41250.0
2020-02-11 14:50:00,56.41,56.46,56.41,56.43,54240.0,48.0025,48.0451,48.0025,48.0196,54240.0
2020-02-11 14:55:00,56.42,56.42,56.37,56.37,73205.0,48.0111,48.0111,47.9685,47.9685,73205.0
2020-02-11 15:00:00,56.38,56.38,56.28,56.3,30325.0,47.977,47.977,47.8919,47.9089,30325.0
2020-02-11 15:05:00,56.31,56.35,56.3,56.3,41625.0,47.9175,47.9515,47.9089,47.9089,41625.0
2020-02-11 15:10:00,56.3,56.31,56.23,56.24,128241.0,47.9089,47.9175,47.8494,47.8579,128241.0
2020-02-11 15:15:00,56.24,56.27,56.19,56.22,183801.0,47.8579,47.8834,47.8153,47.8409,183801.0
2020-02-11 15:20:00,56.21,56.3,56.21,56.3,76827.0,47.8324,47.9089,47.8324,47.9089,76827.0
2020-02-11 15:25:00,56.29,56.33,56.28,56.3,42105.0,47.9004,47.9345,47.8919,47.9089,42105.0
2020-02-11 15:30:00,56.3,56.33,56.28,56.29,72617.0,47.9089,47.9345,47.8919,47.9004,72617.0
2020-02-11 15:35:00,56.3,56.34,56.28,56.3,45408.0,47.9089,47.943,47.8919,47.9089,45408.0
2020-02-11 15:40:00,56.29,56.33,56.28,56.3,80433.0,47.9004,47.9345,47.8919,47.9089,80433.0
2020-02-11 15:45:00,56.3,56.3,56.21,56.21,120454.0,47.9089,47.9089,47.8324,47.8324,120454.0
2020-02-11 15:50:00,56.21,56.22,56.16,56.19,155024.0,47.8324,47.8409,47.7898,47.8153,155024.0
2020-02-11 15:55:00,56.19,56.2,56.1,56.16,308616.0,47.8153,47.8238,47.7388,47.7898,308616.0
2020-02-12 09:30:00,56.56,56.72,56.55,56.64,282002.0,48.1302,48.2663,48.1217,48.1983,282002.0
2020-02-12 09:35:00,56.63,56.68,56.51,56.65,117257.0,48.1898,48.2323,48.0876,48.2068,117257.0
2020-02-12 09:40:00,56.62,56.74,56.59,56.72,156354.0,48.1812,48.2834,48.1557,48.2663,156354.0
2020-02-12 09:45:00,56.72,56.74,56.67,56.68,93162.0,48.2663,48.2834,48.2238,48.2323,93162.0
2020-02-12 09:50:00,56.68,56.74,56.67,56.71,57147.0,48.2323,48.2834,48.2238,48.2578,57147.0
2020-02-12 09:55:00,56.73,56.76,56.64,56.69,23379.0,48.2749,48.3004,48.1983,48.2408,23379.0
2020-02-12 10:00:00,56.69,56.73,56.52,56.52,24408.0,48.2408,48.2749,48.0962,48.0962,24408.0
2020-02-12 10:05:00,56.53,56.55,56.49,56.53,30371.0,48.1047,48.1217,48.0706,48.1047,30371.0
2020-02-12 10:10:00,56.51,56.64,56.5,56.63,269330.0,48.0876,48.1983,48.0791,48.1898,269330.0
2020-02-12 10:15:00,56.62,56.62,56.52,56.54,27999.0,48.1812,48.1812,48.0962,48.1132,27999.0
2020-02-12 10:20:00,56.54,56.57,56.47,56.55,40516.0,48.1132,48.1387,48.0536,48.1217,40516.0
2020-02-12 10:25:00,56.55,56.6,56.49,56.49,16105.0,48.1217,48.1642,48.0706,48.0706,16105.0
2020-02-12 10:30:00,56.51,56.55,56.43,56.43,30483.0,48.0876,48.1217,48.0196,48.0196,30483.0
2020-02-12 10:35:00,56.42,56.52,56.42,56.49,35776.0,48.0111,48.0962,48.0111,48.0706,35776.0
2020-02-12 10:40:00,56.5,56.51,56.43,56.44,27613.0,48.0791,48.0876,48.0196,48.0281,27613.0
2020-02-12 10:45:00,56.44,56.46,56.38,56.41,25278.0,48.0281,48.0451,47.977,48.0025,25278.0
2020-02-12 10:50:00,56.4,56.48,56.4,56.46,40604.0,47.994,48.0621,47.994,48.0451,40604.0
2020-02-12 10:55:00,56.46,56.48,56.41,56.42,28060.0,48.0451,48.0621,48.0025,48.0111,28060.0
2020-02-12 11:00:00,56.43,56.45,56.39,56.41,143299.0,48.0196,48.0366,47.9855,48.0025,143299.0
2020-02-12 11:05:00,56.41,56.42,56.31,56.32,22340.0,48.0025,48.0111,47.9175,47.926,22340.0
2020-02-12 11:10:00,56.33,56.35,56.3,56.3,76258.0,47.9345,47.9515,47.9089,47.9089,76258.0
2020-02-12 11:15:00,56.3,56.36,56.3,56.35,94587.0,47.9089,47.96,47.9089,47.9515,94587.0
2020-02-12 11:20:00,56.36,56.4,56.34,56.37,100477.0,47.96,47.994,47.943,47.9685,100477.0
2020-02-12 11:25:00,56.38,56.4,56.31,56.33,22029.0,47.977,47.994,47.9175,47.9345,22029.0
2020-02-12 11:30:00,56.33,56.35,56.28,56.3,84743.0,47.9345,47.9515,47.8919,47.9089,84743.0
2020-02-12 11:35:00,56.3,56.32,56.18,56.19,80488.0,47.9089,47.926,47.8068,47.8153,80488.0
2020-02-12 11:40:00,56.19,56.22,56.17,56.19,95767.0,47.8153,47.8409,47.7983,47.8153,95767.0
2020-02-12 11:45:00,56.19,56.21,56.17,56.19,54522.0,47.8153,47.8324,47.7983,47.8153,54522.0
2020-02-12 11:50:00,56.19,56.19,56.16,56.17,29809.0,47.8153,47.8153,47.7898,47.7983,29809.0
2020-02-12 11:55:00,56.17,56.18,56.12,56.17,35756.0,47.7983,47.8068,47.7558,47.7983,35756.0
2020-02-12 12:00:00,56.16,56.19,56.13,56.16,142105.0,47.7898,47.8153,47.7643,47.7898,142105.0
2020-02-12 12:05:00,56.16,56.21,56.15,56.16,16232.0,47.7898,47.8324,47.7813,47.7898,16232.0
2020-02-12 12:10:00,56.16,56.17,56.13,56.15,23041.0,47.7898,47.7983,47.7643,47.7813,23041.0
2020-02-12 12:15:00,56.16,56.16,56.11,56.12,16103.0,47.7898,47.7898,47.7473,47.7558,16103.0
2020-02-12 12:20:00,56.12,56.15,56.1,56.12,62970.0,47.7558,47.7813,47.7388,47.7558,62970.0
2020-02-12 12:25:00,56.12,56.16,56.11,56.16,21308.0,47.7558,47.7898,47.7473,47.7898,21308.0
2020-02-12 12:30:00,56.17,56.19,56.14,56.19,22364.0,47.7983,47.8153,47.7728,47.8153,22364.0
2020-02-12 12:35:00,56.19,56.21,56.18,56.21,15669.0,47.8153,47.8324,47.8068,47.8324,15669.0
2020-02-12 12:40:00,56.2,56.23,56.19,56.22,20086.0,47.8238,47.8494,47.8153,47.8409,20086.0
2020-02-12 12:45:00,56.21,56.23,56.2,56.21,13911.0,47.8324,47.8494,47.8238,47.8324,13911.0
2020-02-12 12:50:00,56.21,56.23,56.17,56.19,19511.0,47.8324,47.8494,47.7983,47.8153,19511.0
2020-02-12 12:55:00,56.19,56.2,56.16,56.16,14419.0,47.8153,47.8238,47.7898,47.7898,14419.0
2020-02-12 13:00:00,56.16,56.16,56.1,56.13,55116.0,47.7898,47.7898,47.7388,47.7643,55116.0
2020-02-12 13:05:00,56.12,56.16,56.11,56.14,23388.0,47.7558,47.7898,47.7473,47.7728,23388.0
2020-02-12 13:10:00,56.14,56.15,56.1,56.15,28502.0,47.7728,47.7813,47.7388,47.7813,28502.0
2020-02-12 13:15:00,56.14,56.17,56.13,56.14,18587.0,47.7728,47.7983,47.7643,47.7728,18587.0
2020-02-12 13:20:00,56.14,56.18,56.13,56.14,13972.0,47.7728,47.8068,47.7643,47.7728,13972.0
2020-02-12 13:25:00,56.14,56.17,56.13,56.15,18568.0,47.7728,47.7983,47.7643,47.7813,18568.0
2020-02-12 13:30:00,56.15,56.17,56.14,56.16,11408.0,47.7813,47.7983,47.7728,47.7898,11408.0
2020-02-12 13:35:00,56.16,56.21,56.15,56.21,39271.0,47.7898,47.8324,47.7813,47.8324,39271.0
2020-02-12 13:40:00,56.2,56.23,56.2,56.23,61891.0,47.8238,47.8494,47.8238,47.8494,61891.0
2020-02-12 13:45:00,56.23,56.24,56.19,56.2,33117.0,47.8494,47.8579,47.8153,47.8238,33117.0
2020-02-12 13:50:00,56.19,56.2,56.17,56.18,24108.0,47.8153,47.8238,47.7983,47.8068,24108.0
2020-02-12 13:55:00,56.18,56.23,56.17,56.22,27497.0,47.8068,47.8494,47.7983,47.8409,27497.0
2020-02-12 14:00:00,56.22,56.25,56.21,56.23,19973.0,47.8409,47.8664,47.8324,47.8494,19973.0
2020-02-12 14:05:00,56.24,56.28,56.24,56.27,20272.0,47.8579,47.8919,47.8579,47.8834,20272.0
2020-02-12 14:10:00,56.27,56.29,56.25,56.26,17240.0,47.8834,47.9004,47.8664,47.8749,17240.0
2020-02-12 14:15:00,56.26,56.28,56.24,56.26,18352.0,47.8749,47.8919,47.8579,47.8749,18352.0
2020-02-12 14:20:00,56.25,56.27,56.25,56.25,8436.0,47.8664,47.8834,47.8664,47.8664,8436.0
2020-02-12 14:25:00,56.26,56.29,56.25,56.25,20364.0,47.8749,47.9004,47.8664,47.8664,20364.0
2020-02-12 14:30:00,56.24,56.27,56.23,56.27,10512.0,47.8579,47.8834,47.8494,47.8834,10512.0
2020-02-12 14:35:00,56.27,56.3,56.26,56.28,19052.0,47.8834,47.9089,47.8749,47.8919,19052.0
2020-02-12 14:40:00,56.28,56.29,56.25,56.27,11395.0,47.8919,47.9004,47.8664,47.8834,11395.0
2020-02-12 14:45:00,56.27,56.3,56.26,56.28,14251.0,47.8834,47.9089,47.8749,47.8919,14251.0
2020-02-12 14:50:00,56.28,56.29,56.26,56.27,9449.0,47.8919,47.9004,47.8749,47.8834,9449.0
2020-02-12 14:55:00,56.27,56.29,56.25,56.26,10623.0,47.8834,47.9004,47.8664,47.8749,10623.0
2020-02-12 15:00:00,56.26,56.31,56.24,56.29,35631.0,47.8749,47.9175,47.8579,47.9004,35631.0
2020-02-12 15:05:00,56.29,56.3,56.25,56.25,19931.0,47.9004,47.9089,47.8664,47.8664,19931.0
2020-02-12 15:10:00,56.26,56.26,56.2,56.23,29799.0,47.8749,47.8749,47.8238,47.8494,29799.0
2020-02-12 15:15:00,56.23,56.24,56.2,56.23,30807.0,47.8494,47.8579,47.8238,47.8494,30807.0
2020-02-12 15:20:00,56.23,56.26,56.23,56.26,22248.0,47.8494,47.8749,47.8494,47.8749,22248.0
2020-02-12 15:25:00,56.26,56.26,56.22,56.25,51337.0,47.8749,47.8749,47.8409,47.8664,51337.0
2020-02-12 15:30:00,56.25,56.27,56.23,56.27,37054.0,47.8664,47.8834,47.8494,47.8834,37054.0
2020-02-12 15:35:00,56.26,56.3,56.26,56.29,50057.0,47.8749,47.9089,47.8749,47.9004,50057.0
2020-02-12 15:40:00,56.29,56.29,56.26,56.28,35253.0,47.9004,47.9004,47.8749,47.8919,35253.0
2020-02-12 15:45:00,56.27,56.28,56.24,56.24,66393.0,47.8834,47.8919,47.8579,47.8579,66393.0
2020-02-12 15:50:00,56.25,56.33,56.24,56.29,409504.0,47.8664,47.9345,47.8579,47.9004,409504.0
2020-02-12 15:55:00,56.29,56.33,56.27,56.32,299515.0,47.9004,47.9345,47.8834,47.926,299515.0
2020-02-13 09:30:00,56.02,56.31,55.99,56.31,382752.0,47.6707,47.9175,47.6451,47.9175,382752.0
2020-02-13 09:35:00,56.3,56.37,56.22,56.28,60499.0,47.9089,47.9685,47.8409,47.8919,60499.0
2020-02-13 09:40:00,56.29,56.43,56.16,56.41,377427.0,47.9004,48.0196,47.7898,48.0025,377427.0
2020-02-13 09:45:00,56.41,56.45,56.3,56.32,97319.0,48.0025,48.0366,47.9089,47.926,97319.0
2020-02-13 09:50:00,56.33,56.37,56.29,56.36,22608.0,47.9345,47.9685,47.9004,47.96,22608.0
2020-02-13 09:55:00,56.36,56.37,56.18,56.18,27484.0,47.96,47.9685,47.8068,47.8068,27484.0
2020-02-13 10:00:00,56.19,56.24,56.1,56.12,55464.0,47.8153,47.8579,47.7388,47.7558,55464.0
2020-02-13 10:05:00,56.11,56.24,56.1,56.21,63285.0,47.7473,47.8579,47.7388,47.8324,63285.0
2020-02-13 10:10:00,56.21,56.38,56.19,56.38,77188.0,47.8324,47.977,47.8153,47.977,77188.0
2020-02-13 10:15:00,56.37,56.37,56.3,56.34,67863.0,47.9685,47.9685,47.9089,47.943,67863.0
2020-02-13 10:20:00,56.34,56.4,56.31,56.36,19763.0,47.943,47.994,47.9175,47.96,19763.0
2020-02-13 10:25:00,56.36,56.43,56.34,56.37,35599.0,47.96,48.0196,47.943,47.9685,35599.0
2020-02-13 10:30:00,56.38,56.39,56.29,56.35,45788.0,47.977,47.9855,47.9004,47.9515,45788.0
2020-02-13 10:35:00,56.33,56.37,56.27,56.34,23379.0,47.9345,47.9685,47.8834,47.943,23379.0
2020-02-13 10:40:00,56.34,56.37,56.3,56.3,19202.0,47.943,47.9685,47.9089,47.9089,19202.0
2020-02-13 10:45:00,56.31,56.39,56.3,56.38,26554.0,47.9175,47.9855,47.9089,47.977,26554.0
2020-02-13 10:50:00,56.38,56.42,56.37,56.38,39546.0,47.977,48.0111,47.9685,47.977,39546.0
2020-02-13 10:55:00,56.38,56.42,56.35,56.41,23446.0,47.977,48.0111,47.9515,48.0025,23446.0
2020-02-13 11:00:00,56.4,56.4,56.35,56.38,28426.0,47.994,47.994,47.9515,47.977,28426.0
2020-02-13 11:05:00,56.38,56.39,56.24,56.24,298680.0,47.977,47.9855,47.8579,47.8579,298680.0
2020-02-13 11:10:00,56.25,56.25,56.2,56.21,70650.0,47.8664,47.8664,47.8238,47.8324,70650.0
2020-02-13 11:15:00,56.21,56.25,56.2,56.24,33707.0,47.8324,47.8664,47.8238,47.8579,33707.0
2020-02-13 11:20:00,56.24,56.31,56.24,56.31,16626.0,47.8579,47.9175,47.8579,47.9175,16626.0
2020-02-13 11:25:00,56.31,56.35,56.3,56.34,58038.0,47.9175,47.9515,47.9089,47.943,58038.0
2020-02-13 11:30:00,56.33,56.33,56.29,56.32,21911.0,47.9345,47.9345,47.9004,47.926,21911.0
2020-02-13 11:35:00,56.33,56.39,56.32,56.37,33380.0,47.9345,47.9855,47.926,47.9685,33380.0
2020-02-13 11:40:00,56.38,56.43,56.36,56.38,32404.0,47.977,48.0196,47.96,47.977,32404.0
2020-02-13 11:45:00,56.37,56.38,56.29,56.3,52123.0,47.9685,47.977,47.9004,47.9089,52123.0
2020-02-13 11:50:00,56.31,56.32,56.26,56.27,35924.0,47.9175,47.926,47.8749,47.8834,35924.0
2020-02-13 11:55:00,56.28,56.33,56.27,56.32,26825.0,47.8919,47.9345,47.8834,47.926,26825.0
2020-02-13 12:00:00,56.31,56.37,56.31,56.37,19122.0,47.9175,47.9685,47.9175,47.9685,19122.0
2020-02-13 12:05:00,56.37,56.41,56.34,56.39,15944.0,47.9685,48.0025,47.943,47.9855,15944.0
2020-02-13 12:10:00,56.4,56.41,56.35,56.36,16636.0,47.994,48.0025,47.9515,47.96,16636.0
2020-02-13 12:15:00,56.36,56.39,56.36,56.37,10682.0,47.96,47.9855,47.96,47.9685,10682.0
2020-02-13 12:20:00,56.35,56.39,56.34,56.39,9681.0,47.9515,47.9855,47.943,47.9855,9681.0
2020-02-13 12:25:00,56.39,56.42,56.37,56.41,12070.0,47.9855,48.0111,47.9685,48.0025,12070.0
2020-02-13 12:30:00,56.41,56.41,56.36,56.4,13908.0,48.0025,48.0025,47.96,47.994,13908.0
2020-02-13 12:35:00,56.4,56.4,56.38,56.38,42991.0,47.994,47.994,47.977,47.977,42991.0
2020-02-13 12:40:00,56.38,56.39,56.34,56.35,24061.0,47.977,47.9855,47.943,47.9515,24061.0
2020-02-13 12:45:00,56.35,56.38,56.34,56.38,24597.0,47.9515,47.977,47.943,47.977,24597.0
2020-02-13 12:50:00,56.38,56.4,56.38,56.39,6130.0,47.977,47.994,47.977,47.9855,6130.0
2020-02-13 12:55:00,56.4,56.4,56.34,56.35,25272.0,47.994,47.994,47.943,47.9515,25272.0
2020-02-13 13:00:00,56.35,56.36,56.34,56.34,26736.0,47.9515,47.96,47.943,47.943,26736.0
2020-02-13 13:05:00,56.34,56.35,56.32,56.32,32068.0,47.943,47.9515,47.926,47.926,32068.0
2020-02-13 13:10:00,56.32,56.34,56.3,56.32,24835.0,47.926,47.943,47.9089,47.926,24835.0
2020-02-13 13:15:00,56.32,56.33,56.29,56.33,18712.0,47.926,47.9345,47.9004,47.9345,18712.0
2020-02-13 13:20:00,56.33,56.39,56.33,56.37,22305.0,47.9345,47.9855,47.9345,47.9685,22305.0
2020-02-13 13:25:00,56.37,56.39,56.35,56.38,29067.0,47.9685,47.9855,47.9515,47.977,29067.0
2020-02-13 13:30:00,56.38,56.4,56.38,56.39,10468.0,47.977,47.994,47.977,47.9855,10468.0
2020-02-13 13:35:00,56.39,56.4,56.38,56.4,15753.0,47.9855,47.994,47.977,47.994,15753.0
2020-02-13 13:40:00,56.39,56.45,56.39,56.43,31993.0,47.9855,48.0366,47.9855,48.0196,31993.0
2020-02-13 13:45:00,56.42,56.45,56.42,56.43,24020.0,48.0111,48.0366,48.0111,48.0196,24020.0
2020-02-13 13:50:00,56.43,56.44,56.37,56.37,19070.0,48.0196,48.0281,47.9685,47.9685,19070.0
2020-02-13 13:55:00,56.38,56.42,56.37,56.41,11671.0,47.977,48.0111,47.9685,48.0025,11671.0
2020-02-13 14:00:00,56.4,56.43,56.39,56.43,30654.0,47.994,48.0196,47.9855,48.0196,30654.0
2020-02-13 14:05:00,56.42,56.42,56.39,56.39,8551.0,48.0111,48.0111,47.9855,47.9855,8551.0
2020-02-13 14:10:00,56.4,56.46,56.39,56.46,18651.0,47.994,48.0451,47.9855,48.0451,18651.0
2020-02-13 14:15:00,56.46,56.47,56.43,56.46,17433.0,48.0451,48.0536,48.0196,48.0451,17433.0
2020-02-13 14:20:00,56.46,56.51,56.46,56.5,13650.0,48.0451,48.0876,48.0451,48.0791,13650.0
2020-02-13 14:25:00,56.49,56.49,56.44,56.45,14918.0,48.0706,48.0706,48.0281,48.0366,14918.0
2020-02-13 14:30:00,56.46,56.5,56.44,56.49,13704.0,48.0451,48.0791,48.0281,48.0706,13704.0
2020-02-13 14:35:00,56.49,56.52,56.48,56.51,9402.0,48.0706,48.0962,48.0621,48.0876,9402.0
2020-02-13 14:40:00,56.51,56.52,56.5,56.5,7391.0,48.0876,48.0962,48.0791,48.0791,7391.0
2020-02-13 14:45:00,56.5,56.53,56.49,56.52,23997.0,48.0791,48.1047,48.0706,48.0962,23997.0
2020-02-13 14:50:00,56.53,56.55,56.52,56.55,5286.0,48.1047,48.1217,48.0962,48.1217,5286.0
2020-02-13 14:55:00,56.54,56.58,56.53,56.56,13222.0,48.1132,48.1472,48.1047,48.1302,13222.0
2020-02-13 15:00:00,56.56,56.58,56.51,56.52,49133.0,48.1302,48.1472,48.0876,48.0962,49133.0
2020-02-13 15:05:00,56.51,56.57,56.51,56.56,35256.0,48.0876,48.1387,48.0876,48.1302,35256.0
2020-02-13 15:10:00,56.56,56.57,56.53,56.53,25492.0,48.1302,48.1387,48.1047,48.1047,25492.0
2020-02-13 15:15:00,56.54,56.57,56.53,56.56,29667.0,48.1132,48.1387,48.1047,48.1302,29667.0
2020-02-13 15:20:00,56.56,56.6,56.56,56.6,25398.0,48.1302,48.1642,48.1302,48.1642,25398.0
2020-02-13 15:25:00,56.6,56.62,56.56,56.58,26141.0,48.1642,48.1812,48.1302,48.1472,26141.0
2020-02-13 15:30:00,56.58,56.58,56.51,56.53,46791.0,48.1472,48.1472,48.0876,48.1047,46791.0
2020-02-13 15:35:00,56.53,56.54,56.51,56.52,36840.0,48.1047,48.1132,48.0876,48.0962,36840.0
2020-02-13 15:40:00,56.52,56.54,56.5,56.5,47101.0,48.0962,48.1132,48.0791,48.0791,47101.0
2020-02-13 15:45:00,56.51,56.57,56.48,56.55,115144.0,48.0876,48.1387,48.0621,48.1217,115144.0
2020-02-13 15:50:00,56.55,56.62,56.54,56.62,205951.0,48.1217,48.1812,48.1132,48.1812,205951.0
2020-02-13 15:55:00,56.62,56.65,56.58,56.59,690728.0,48.1812,48.2068,48.1472,48.1557,690728.0
2020-02-14 09:30:00,56.55,56.71,56.46,56.46,46990.0,48.1217,48.2578,48.0451,48.0451,46990.0
2020-02-14 09:35:00,56.46,56.57,56.4,56.43,53588.0,48.0451,48.1387,47.994,48.0196,53588.0
2020-02-14 09:40:00,56.42,56.47,56.38,56.42,33827.0,48.0111,48.0536,47.977,48.0111,33827.0
2020-02-14 09:45:00,56.43,56.48,56.38,56.39,29449.0,48.0196,48.0621,47.977,47.9855,29449.0
2020-02-14 09:50:00,56.4,56.46,56.39,56.4,19245.0,47.994,48.0451,47.9855,47.994,19245.0
2020-02-14 09:55:00,56.4,56.42,56.32,56.35,42291.0,47.994,48.0111,47.926,47.9515,42291.0
2020-02-14 10:00:00,56.35,56.43,56.33,56.4,40963.0,47.9515,48.0196,47.9345,47.994,40963.0
2020-02-14 10:05:00,56.39,56.4,56.34,56.38,15064.0,47.9855,47.994,47.943,47.977,15064.0
2020-02-14 10:10:00,56.39,56.43,56.36,56.4,32129.0,47.9855,48.0196,47.96,47.994,32129.0
2020-02-14 10:15:00,56.39,56.51,56.38,56.51,256258.0,47.9855,48.0876,47.977,48.0876,256258.0
2020-02-14 10:20:00,56.5,56.54,56.41,56.41,179075.0,48.0791,48.1132,48.0025,48.0025,179075.0
2020-02-14 10:25:00,56.41,56.47,56.4,56.47,21259.0,48.0025,48.0536,47.994,48.0536,21259.0
2020-02-14 10:30:00,56.48,56.5,56.44,56.45,34913.0,48.0621,48.0791,48.0281,48.0366,34913.0
2020-02-14 10:35:00,56.44,56.52,56.44,56.51,80686.0,48.0281,48.0962,48.0281,48.0876,80686.0
2020-02-14 10:40:00,56.52,56.53,56.46,56.46,59222.0,48.0962,48.1047,48.0451,48.0451,59222.0
2020-02-14 10:45:00,56.45,56.5,56.43,56.47,17175.0,48.0366,48.0791,48.0196,48.0536,17175.0
2020-02-14 10:50:00,56.48,56.48,56.42,56.42,53129.0,48.0621,48.0621,48.0111,48.0111,53129.0
2020-02-14 10:55:00,56.42,56.46,56.41,56.44,18822.0,48.0111,48.0451,48.0025,48.0281,18822.0
2020-02-14 11:00:00,56.44,56.45,56.39,56.41,21000.0,48.0281,48.0366,47.9855,48.0025,21000.0
2020-02-14 11:05:00,56.41,56.46,56.4,56.42,26812.0,48.0025,48.0451,47.994,48.0111,26812.0
2020-02-14 11:10:00,56.43,56.49,56.42,56.48,16877.0,48.0196,48.0706,48.0111,48.0621,16877.0
2020-02-14 11:15:00,56.48,56.56,56.48,56.53,81327.0,48.0621,48.1302,48.0621,48.1047,81327.0
2020-02-14 11:20:00,56.53,56.56,56.52,56.54,16826.0,48.1047,48.1302,48.0962,48.1132,16826.0
2020-02-14 11:25:00,56.55,56.56,56.52,56.53,27959.0,48.1217,48.1302,48.0962,48.1047,27959.0
2020-02-14 11:30:00,56.52,56.58,56.51,56.54,18962.0,48.0962,48.1472,48.0876,48.1132,18962.0
2020-02-14 11:35:00,56.55,56.56,56.52,56.53,42676.0,48.1217,48.1302,48.0962,48.1047,42676.0
2020-02-14 11:40:00,56.53,56.55,56.51,56.54,23462.0,48.1047,48.1217,48.0876,48.1132,23462.0
2020-02-14 11:45:00,56.54,56.56,56.49,56.49,64320.0,48.1132,48.1302,48.0706,48.0706,64320.0
2020-02-14 11:50:00,56.48,56.51,56.47,56.47,17361.0,48.0621,48.0876,48.0536,48.0536,17361.0
2020-02-14 11:55:00,56.46,56.48,56.43,56.43,17341.0,48.0451,48.0621,48.0196,48.0196,17341.0
2020-02-14 12:00:00,56.43,56.44,56.4,56.41,19739.0,48.0196,48.0281,47.994,48.0025,19739.0
2020-02-14 12:05:00,56.41,56.42,56.37,56.39,57603.0,48.0025,48.0111,47.9685,47.9855,57603.0
2020-02-14 12:10:00,56.39,56.4,56.34,56.37,35382.0,47.9855,47.994,47.943,47.9685,35382.0
2020-02-14 12:15:00,56.36,56.37,56.33,56.35,90741.0,47.96,47.9685,47.9345,47.9515,90741.0
2020-02-14 12:20:00,56.35,56.35,56.31,56.31,26900.0,47.9515,47.9515,47.9175,47.9175,26900.0
2020-02-14 12:25:00,56.3,56.37,56.3,56.35,209743.0,47.9089,47.9685,47.9089,47.9515,209743.0
2020-02-14 12:30:00,56.35,56.36,56.32,56.33,156660.0,47.9515,47.96,47.926,47.9345,156660.0
2020-02-14 12:35:00,56.32,56.32,56.27,56.31,112196.0,47.926,47.926,47.8834,47.9175,112196.0
2020-02-14 12:40:00,56.3,56.32,56.26,56.29,171899.0,47.9089,47.926,47.8749,47.9004,171899.0
2020-02-14 12:45:00,56.29,56.3,56.26,56.27,73760.0,47.9004,47.9089,47.8749,47.8834,73760.0
2020-02-14 12:50:00,56.28,56.3,56.25,56.27,78392.0,47.8919,47.9089,47.8664,47.8834,78392.0
2020-02-14 12:55:00,56.27,56.32,56.25,56.3,62394.0,47.8834,47.926,47.8664,47.9089,62394.0
2020-02-14 13:00:00,56.3,56.3,56.24,56.27,154563.0,47.9089,47.9089,47.8579,47.8834,154563.0
2020-02-14 13:05:00,56.28,56.29,56.19,56.21,125053.0,47.8919,47.9004,47.8153,47.8324,125053.0
2020-02-14 13:10:00,56.21,56.24,56.2,56.21,180016.0,47.8324,47.8579,47.8238,47.8324,180016.0
2020-02-14 13:15:00,56.22,56.22,56.18,56.19,153310.0,47.8409,47.8409,47.8068,47.8153,153310.0
2020-02-14 13:20:00,56.18,56.21,56.17,56.2,140050.0,47.8068,47.8324,47.7983,47.8238,140050.0
2020-02-14 13:25:00,56.2,56.21,56.18,56.18,94363.0,47.8238,47.8324,47.8068,47.8068,94363.0
2020-02-14 13:30:00,56.17,56.18,56.15,56.17,74233.0,47.7983,47.8068,47.7813,47.7983,74233.0
2020-02-14 13:35:00,56.17,56.18,56.13,56.13,17865.0,47.7983,47.8068,47.7643,47.7643,17865.0
2020-02-14 13:40:00,56.14,56.17,56.13,56.17,9925.0,47.7728,47.7983,47.7643,47.7983,9925.0
2020-02-14 13:45:00,56.16,56.16,56.11,56.12,13716.0,47.7898,47.7898,47.7473,47.7558,13716.0
2020-02-14 13:50:00,56.11,56.13,56.09,56.1,14848.0,47.7473,47.7643,47.7302,47.7388,14848.0
2020-02-14 13:55:00,56.1,56.11,56.08,56.1,17327.0,47.7388,47.7473,47.7217,47.7388,17327.0
2020-02-14 14:00:00,56.1,56.13,56.08,56.12,24624.0,47.7388,47.7643,47.7217,47.7558,24624.0
2020-02-14 14:05:00,56.12,56.16,56.1,56.16,20593.0,47.7558,47.7898,47.7388,47.7898,20593.0
2020-02-14 14:10:00,56.16,56.16,56.12,56.13,19801.0,47.7898,47.7898,47.7558,47.7643,19801.0
2020-02-14 14:15:00,56.12,56.13,56.07,56.1,91721.0,47.7558,47.7643,47.7132,47.7388,91721.0
2020-02-14 14:20:00,56.1,56.11,56.05,56.07,87454.0,47.7388,47.7473,47.6962,47.7132,87454.0
2020-02-14 14:25:00,56.08,56.13,56.07,56.13,14898.0,47.7217,47.7643,47.7132,47.7643,14898.0
2020-02-14 14:30:00,56.13,56.18,56.11,56.17,45837.0,47.7643,47.8068,47.7473,47.7983,45837.0
2020-02-14 14:35:00,56.17,56.22,56.17,56.19,24246.0,47.7983,47.8409,47.7983,47.8153,24246.0
2020-02-14 14:40:00,56.19,56.19,56.15,56.17,13482.0,47.8153,47.8153,47.7813,47.7983,13482.0
2020-02-14 14:45:00,56.17,56.17,56.11,56.12,31670.0,47.7983,47.7983,47.7473,47.7558,31670.0
2020-02-14 14:50:00,56.11,56.12,56.09,56.1,37335.0,47.7473,47.7558,47.7302,47.7388,37335.0
2020-02-14 14:55:00,56.1,56.15,56.1,56.14,12365.0,47.7388,47.7813,47.7388,47.7728,12365.0
2020-02-14 15:00:00,56.14,56.18,56.13,56.16,21019.0,47.7728,47.8068,47.7643,47.7898,21019.0
2020-02-14 15:05:00,56.16,56.18,56.14,56.16,13525.0,47.7898,47.8068,47.7728,47.7898,13525.0
2020-02-14 15:10:00,56.17,56.19,56.1,56.13,47918.0,47.7983,47.8153,47.7388,47.7643,47918.0
2020-02-14 15:15:00,56.13,56.14,56.09,56.13,32533.0,47.7643,47.7728,47.7302,47.7643,32533.0
2020-02-14 15:20:00,56.13,56.17,56.11,56.16,29391.0,47.7643,47.7983,47.7473,47.7898,29391.0
2020-02-14 15:25:00,56.16,56.22,56.15,56.19,19966.0,47.7898,47.8409,47.7813,47.8153,19966.0
2020-02-14 15:30:00,56.19,56.24,56.18,56.22,70368.0,47.8153,47.8579,47.8068,47.8409,70368.0
2020-02-14 15:35:00,56.22,56.26,56.21,56.26,55015.0,47.8409,47.8749,47.8324,47.8749,55015.0
2020-02-14 15:40:00,56.26,56.27,56.22,56.23,37757.0,47.8749,47.8834,47.8409,47.8494,37757.0
2020-02-14 15:45:00,56.23,56.26,56.22,56.23,137173.0,47.8494,47.8749,47.8409,47.8494,137173.0
2020-02-14 15:50:00,56.24,56.24,56.19,56.19,194076.0,47.8579,47.8579,47.8153,47.8153,194076.0
2020-02-14 15:55:00,56.19,56.24,56.18,56.24,398239.0,47.8153,47.8579,47.8068,47.8579,398239.0
2020-02-18 09:30:00,55.92,56.17,55.88,56.1,110588.0,47.5856,47.7983,47.5515,47.7388,110588.0
2020-02-18 09:35:00,56.11,56.21,55.86,55.86,376756.0,47.7473,47.8324,47.5345,47.5345,376756.0
2020-02-18 09:40:00,55.87,56.01,55.84,55.89,104788.0,47.543,47.6622,47.5175,47.56,104788.0
2020-02-18 09:45:00,55.9,55.98,55.88,55.94,81696.0,47.5686,47.6366,47.5515,47.6026,81696.0
2020-02-18 09:50:00,55.94,56.01,55.93,55.95,82389.0,47.6026,47.6622,47.5941,47.6111,82389.0
2020-02-18 09:55:00,55.95,55.96,55.84,55.87,84021.0,47.6111,47.6196,47.5175,47.543,84021.0
2020-02-18 10:00:00,55.84,55.9,55.76,55.77,104334.0,47.5175,47.5686,47.4494,47.4579,104334.0
2020-02-18 10:05:00,55.78,55.86,55.74,55.86,82258.0,47.4664,47.5345,47.4324,47.5345,82258.0
2020-02-18 10:10:00,55.86,55.92,55.84,55.89,66778.0,47.5345,47.5856,47.5175,47.56,66778.0
2020-02-18 10:15:00,55.88,55.88,55.75,55.75,101552.0,47.5515,47.5515,47.4409,47.4409,101552.0
2020-02-18 10:20:00,55.75,55.79,55.73,55.76,44491.0,47.4409,47.475,47.4239,47.4494,44491.0
2020-02-18 10:25:00,55.75,55.75,55.6,55.6,80388.0,47.4409,47.4409,47.3133,47.3133,80388.0
2020-02-18 10:30:00,55.61,55.69,55.6,55.66,60199.0,47.3218,47.3899,47.3133,47.3643,60199.0
2020-02-18 10:35:00,55.66,55.66,55.59,55.61,48973.0,47.3643,47.3643,47.3048,47.3218,48973.0
2020-02-18 10:40:00,55.61,55.61,55.54,55.55,169375.0,47.3218,47.3218,47.2622,47.2707,169375.0
2020-02-18 10:45:00,55.55,55.62,55.55,55.59,75786.0,47.2707,47.3303,47.2707,47.3048,75786.0
2020-02-18 10:50:00,55.58,55.6,55.54,55.56,69307.0,47.2963,47.3133,47.2622,47.2792,69307.0
2020-02-18 10:55:00,55.55,55.58,55.5,55.51,56019.0,47.2707,47.2963,47.2282,47.2367,56019.0
2020-02-18 11:00:00,55.51,55.54,55.47,55.48,82881.0,47.2367,47.2622,47.2026,47.2112,82881.0
2020-02-18 11:05:00,55.47,55.47,55.4,55.42,141682.0,47.2026,47.2026,47.1431,47.1601,141682.0
2020-02-18 11:10:00,55.41,55.42,55.3,55.31,196277.0,47.1516,47.1601,47.058,47.0665,196277.0
2020-02-18 11:15:00,55.31,55.36,55.27,55.31,61880.0,47.0665,47.109,47.0325,47.0665,61880.0
2020-02-18 11:20:00,55.29,55.34,55.27,55.28,94712.0,47.0495,47.092,47.0325,47.041,94712.0
2020-02-18 11:25:00,55.29,55.29,55.2,55.25,95123.0,47.0495,47.0495,46.9729,47.0154,95123.0
2020-02-18 11:30:00,55.25,55.33,55.24,55.31,91847.0,47.0154,47.0835,47.0069,47.0665,91847.0
2020-02-18 11:35:00,55.31,55.33,55.22,55.22,77513.0,47.0665,47.0835,46.9899,46.9899,77513.0
2020-02-18 11:40:00,55.22,55.23,55.16,55.17,107880.0,46.9899,46.9984,46.9389,46.9474,107880.0
2020-02-18 11:45:00,55.16,55.19,55.12,55.17,100702.0,46.9389,46.9644,46.9048,46.9474,100702.0
2020-02-18 11:50:00,55.18,55.23,55.16,55.18,111310.0,46.9559,46.9984,46.9389,46.9559,111310.0
2020-02-18 11:55:00,55.18,55.18,55.14,55.15,74265.0,46.9559,46.9559,46.9218,46.9303,74265.0
2020-02-18 12:00:00,55.15,55.22,55.15,55.2,52398.0,46.9303,46.9899,46.9303,46.9729,52398.0
2020-02-18 12:05:00,55.2,55.31,55.19,55.3,85627.0,46.9729,47.0665,46.9644,47.058,85627.0
2020-02-18 12:10:00,55.3,55.32,55.25,55.32,116304.0,47.058,47.075,47.0154,47.075,116304.0
2020-02-18 12:15:00,55.32,55.33,55.28,55.33,49706.0,47.075,47.0835,47.041,47.0835,49706.0
2020-02-18 12:20:00,55.32,55.34,55.29,55.29,63466.0,47.075,47.092,47.0495,47.0495,63466.0
2020-02-18 12:25:00,55.29,55.3,55.28,55.3,44407.0,47.0495,47.058,47.041,47.058,44407.0
2020-02-18 12:30:00,55.29,55.4,55.29,55.37,49336.0,47.0495,47.1431,47.0495,47.1176,49336.0
2020-02-18 12:35:00,55.36,55.37,55.33,55.36,41643.0,47.109,47.1176,47.0835,47.109,41643.0
2020-02-18 12:40:00,55.36,55.39,55.35,55.38,27107.0,47.109,47.1346,47.1005,47.1261,27107.0
2020-02-18 12:45:00,55.38,55.4,55.37,55.38,47905.0,47.1261,47.1431,47.1176,47.1261,47905.0
2020-02-18 12:50:00,55.38,55.42,55.37,55.39,49585.0,47.1261,47.1601,47.1176,47.1346,49585.0
2020-02-18 12:55:00,55.39,55.4,55.37,55.39,27496.0,47.1346,47.1431,47.1176,47.1346,27496.0
2020-02-18 13:00:00,55.39,55.44,55.39,55.42,46454.0,47.1346,47.1771,47.1346,47.1601,46454.0
2020-02-18 13:05:00,55.43,55.47,55.41,55.46,68006.0,47.1686,47.2026,47.1516,47.1941,68006.0
2020-02-18 13:10:00,55.45,55.46,55.43,55.44,15699.0,47.1856,47.1941,47.1686,47.1771,15699.0
2020-02-18 13:15:00,55.43,55.47,55.4,55.47,46947.0,47.1686,47.2026,47.1431,47.2026,46947.0
2020-02-18 13:20:00,55.47,55.48,55.45,55.47,41091.0,47.2026,47.2112,47.1856,47.2026,41091.0
2020-02-18 13:25:00,55.47,55.48,55.42,55.44,44225.0,47.2026,47.2112,47.1601,47.1771,44225.0
2020-02-18 13:30:00,55.44,55.46,55.39,55.4,32638.0,47.1771,47.1941,47.1346,47.1431,32638.0
2020-02-18 13:35:00,55.4,55.42,55.4,55.41,21833.0,47.1431,47.1601,47.1431,47.1516,21833.0
2020-02-18 13:40:00,55.4,55.41,55.36,55.36,50338.0,47.1431,47.1516,47.109,47.109,50338.0
2020-02-18 13:45:00,55.36,55.4,55.35,55.38,17729.0,47.109,47.1431,47.1005,47.1261,17729.0
2020-02-18 13:50:00,55.39,55.39,55.34,55.34,32874.0,47.1346,47.1346,47.092,47.092,32874.0
2020-02-18 13:55:00,55.35,55.41,55.34,55.41,50330.0,47.1005,47.1516,47.092,47.1516,50330.0
2020-02-18 14:00:00,55.42,55.44,55.38,55.41,35948.0,47.1601,47.1771,47.1261,47.1516,35948.0
2020-02-18 14:05:00,55.4,55.43,55.34,55.34,187826.0,47.1431,47.1686,47.092,47.092,187826.0
2020-02-18 14:10:00,55.35,55.35,55.32,55.34,132992.0,47.1005,47.1005,47.075,47.092,132992.0
2020-02-18 14:15:00,55.33,55.42,55.33,55.41,50863.0,47.0835,47.1601,47.0835,47.1516,50863.0
2020-02-18 14:20:00,55.41,55.48,55.38,55.47,62567.0,47.1516,47.2112,47.1261,47.2026,62567.0
2020-02-18 14:25:00,55.48,55.54,55.47,55.5,48966.0,47.2112,47.2622,47.2026,47.2282,48966.0
2020-02-18 14:30:00,55.5,55.54,55.49,55.53,51557.0,47.2282,47.2622,47.2197,47.2537,51557.0
2020-02-18 14:35:00,55.53,55.54,55.48,55.5,40711.0,47.2537,47.2622,47.2112,47.2282,40711.0
2020-02-18 14:40:00,55.5,55.56,55.49,55.55,30338.0,47.2282,47.2792,47.2197,47.2707,30338.0
2020-02-18 14:45:00,55.55,55.56,55.49,55.5,72598.0,47.2707,47.2792,47.2197,47.2282,72598.0
2020-02-18 14:50:00,55.5,55.53,55.48,55.52,54366.0,47.2282,47.2537,47.2112,47.2452,54366.0
2020-02-18 14:55:00,55.52,55.53,55.5,55.52,49613.0,47.2452,47.2537,47.2282,47.2452,49613.0
2020-02-18 15:00:00,55.52,55.55,55.51,55.53,49703.0,47.2452,47.2707,47.2367,47.2537,49703.0
2020-02-18 15:05:00,55.53,55.55,55.48,55.48,59042.0,47.2537,47.2707,47.2112,47.2112,59042.0
2020-02-18 15:10:00,55.48,55.55,55.48,55.55,64546.0,47.2112,47.2707,47.2112,47.2707,64546.0
2020-02-18 15:15:00,55.55,55.55,55.47,55.47,90278.0,47.2707,47.2707,47.2026,47.2026,90278.0
2020-02-18 15:20:00,55.48,55.49,55.46,55.48,70033.0,47.2112,47.2197,47.1941,47.2112,70033.0
2020-02-18 15:25:00,55.48,55.49,55.43,55.46,101154.0,47.2112,47.2197,47.1686,47.1941,101154.0
2020-02-18 15:30:00,55.47,55.49,55.45,55.47,121457.0,47.2026,47.2197,47.1856,47.2026,121457.0
2020-02-18 15:35:00,55.48,55.49,55.44,55.45,131959.0,47.2112,47.2197,47.1771,47.1856,131959.0
2020-02-18 15:40:00,55.45,55.49,55.44,55.48,136778.0,47.1856,47.2197,47.1771,47.2112,136778.0
2020-02-18 15:45:00,55.48,55.49,55.4,55.41,192352.0,47.2112,47.2197,47.1431,47.1516,192352.0
2020-02-18 15:50:00,55.41,55.44,55.4,55.43,267895.0,47.1516,47.1771,47.1431,47.1686,267895.0
2020-02-18 15:55:00,55.42,55.47,55.41,55.47,614988.0,47.1601,47.2026,47.1516,47.2026,614988.0
2020-02-19 09:30:00,55.68,55.82,55.48,55.73,302514.0,47.3813,47.5005,47.2112,47.4239,302514.0
2020-02-19 09:35:00,55.74,55.81,55.68,55.8,299776.0,47.4324,47.492,47.3813,47.4835,299776.0
2020-02-19 09:40:00,55.81,55.95,55.79,55.88,748427.0,47.492,47.6111,47.475,47.5515,748427.0
2020-02-19 09:45:00,55.89,55.95,55.85,55.93,324415.0,47.56,47.6111,47.526,47.5941,324415.0
2020-02-19 09:50:00,55.94,55.94,55.86,55.87,53001.0,47.6026,47.6026,47.5345,47.543,53001.0
2020-02-19 09:55:00,55.87,55.92,55.8,55.82,28085.0,47.543,47.5856,47.4835,47.5005,28085.0
2020-02-19 10:00:00,55.82,55.84,55.74,55.78,67815.0,47.5005,47.5175,47.4324,47.4664,67815.0
2020-02-19 10:05:00,55.79,55.8,55.73,55.8,133774.0,47.475,47.4835,47.4239,47.4835,133774.0
2020-02-19 10:10:00,55.8,55.82,55.75,55.77,47041.0,47.4835,47.5005,47.4409,47.4579,47041.0
2020-02-19 10:15:00,55.76,55.79,55.69,55.73,57470.0,47.4494,47.475,47.3899,47.4239,57470.0
2020-02-19 10:20:00,55.72,55.81,55.71,55.78,29141.0,47.4154,47.492,47.4069,47.4664,29141.0
2020-02-19 10:25:00,55.77,55.79,55.73,55.78,41082.0,47.4579,47.475,47.4239,47.4664,41082.0
2020-02-19 10:30:00,55.79,55.86,55.77,55.8,33467.0,47.475,47.5345,47.4579,47.4835,33467.0
2020-02-19 10:35:00,55.8,55.85,55.79,55.81,38523.0,47.4835,47.526,47.475,47.492,38523.0
2020-02-19 10:40:00,55.81,55.84,55.79,55.84,18576.0,47.492,47.5175,47.475,47.5175,18576.0
2020-02-19 10:45:00,55.84,55.85,55.79,55.81,22535.0,47.5175,47.526,47.475,47.492,22535.0
2020-02-19 10:50:00,55.81,55.84,55.8,55.84,38619.0,47.492,47.5175,47.4835,47.5175,38619.0
2020-02-19 10:55:00,55.85,55.91,55.84,55.89,65178.0,47.526,47.5771,47.5175,47.56,65178.0
2020-02-19 11:00:00,55.89,55.94,55.87,55.9,61106.0,47.56,47.6026,47.543,47.5686,61106.0
2020-02-19 11:05:00,55.9,55.92,55.88,55.9,32230.0,47.5686,47.5856,47.5515,47.5686,32230.0
2020-02-19 11:10:00,55.9,55.92,55.86,55.89,27971.0,47.5686,47.5856,47.5345,47.56,27971.0
2020-02-19 11:15:00,55.88,55.91,55.83,55.85,41539.0,47.5515,47.5771,47.509,47.526,41539.0
2020-02-19 11:20:00,55.86,55.93,55.85,55.93,52041.0,47.5345,47.5941,47.526,47.5941,52041.0
2020-02-19 11:25:00,55.93,55.94,55.89,55.94,29915.0,47.5941,47.6026,47.56,47.6026,29915.0
2020-02-19 11:30:00,55.93,55.94,55.87,55.9,45136.0,47.5941,47.6026,47.543,47.5686,45136.0
2020-02-19 11:35:00,55.9,55.91,55.87,55.88,38529.0,47.5686,47.5771,47.543,47.5515,38529.0
2020-02-19 11:40:00,55.89,55.89,55.84,55.85,29130.0,47.56,47.56,47.5175,47.526,29130.0
2020-02-19 11:45:00,55.85,55.89,55.85,55.87,28442.0,47.526,47.56,47.526,47.543,28442.0
2020-02-19 11:50:00,55.87,55.88,55.84,55.85,18461.0,47.543,47.5515,47.5175,47.526,18461.0
2020-02-19 11:55:00,55.85,55.87,55.83,55.86,26799.0,47.526,47.543,47.509,47.5345,26799.0
2020-02-19 12:00:00,55.87,55.87,55.82,55.82,35939.0,47.543,47.543,47.5005,47.5005,35939.0
2020-02-19 12:05:00,55.82,55.87,55.81,55.86,23435.0,47.5005,47.543,47.492,47.5345,23435.0
2020-02-19 12:10:00,55.86,55.89,55.85,55.88,17056.0,47.5345,47.56,47.526,47.5515,17056.0
2020-02-19 12:15:00,55.88,55.92,55.87,55.91,20035.0,47.5515,47.5856,47.543,47.5771,20035.0
2020-02-19 12:20:00,55.91,55.94,55.91,55.93,26673.0,47.5771,47.6026,47.5771,47.5941,26673.0
2020-02-19 12:25:00,55.92,55.94,55.89,55.91,37625.0,47.5856,47.6026,47.56,47.5771,37625.0
2020-02-19 12:30:00,55.91,55.94,55.9,55.91,23620.0,47.5771,47.6026,47.5686,47.5771,23620.0
2020-02-19 12:35:00,55.91,55.94,55.9,55.91,36693.0,47.5771,47.6026,47.5686,47.5771,36693.0
2020-02-19 12:40:00,55.91,55.93,55.9,55.92,18944.0,47.5771,47.5941,47.5686,47.5856,18944.0
2020-02-19 12:45:00,55.92,55.96,55.92,55.96,28049.0,47.5856,47.6196,47.5856,47.6196,28049.0
2020-02-19 12:50:00,55.95,55.98,55.94,55.98,110924.0,47.6111,47.6366,47.6026,47.6366,110924.0
2020-02-19 12:55:00,55.98,56.0,55.97,55.98,19124.0,47.6366,47.6537,47.6281,47.6366,19124.0
2020-02-19 13:00:00,55.97,56.0,55.96,55.99,41816.0,47.6281,47.6537,47.6196,47.6451,41816.0
2020-02-19 13:05:00,56.0,56.0,55.96,55.97,21399.0,47.6537,47.6537,47.6196,47.6281,21399.0
2020-02-19 13:10:00,55.97,55.99,55.96,55.99,20319.0,47.6281,47.6451,47.6196,47.6451,20319.0
2020-02-19 13:15:00,55.98,56.0,55.97,55.99,24520.0,47.6366,47.6537,47.6281,47.6451,24520.0
2020-02-19 13:20:00,56.0,56.01,55.98,56.0,15038.0,47.6537,47.6622,47.6366,47.6537,15038.0
2020-02-19 13:25:00,56.0,56.01,55.99,56.0,8563.0,47.6537,47.6622,47.6451,47.6537,8563.0
2020-02-19 13:30:00,56.0,56.0,55.97,55.98,20287.0,47.6537,47.6537,47.6281,47.6366,20287.0
2020-02-19 13:35:00,55.99,56.01,55.95,55.97,17176.0,47.6451,47.6622,47.6111,47.6281,17176.0
2020-02-19 13:40:00,55.97,55.98,55.95,55.98,6106.0,47.6281,47.6366,47.6111,47.6366,6106.0
2020-02-19 13:45:00,55.98,55.99,55.96,55.96,15694.0,47.6366,47.6451,47.6196,47.6196,15694.0
2020-02-19 13:50:00,55.96,55.99,55.94,55.95,48049.0,47.6196,47.6451,47.6026,47.6111,48049.0
2020-02-19 13:55:00,55.95,55.95,55.91,55.91,15527.0,47.6111,47.6111,47.5771,47.5771,15527.0
2020-02-19 14:00:00,55.91,55.91,55.85,55.89,17566.0,47.5771,47.5771,47.526,47.56,17566.0
2020-02-19 14:05:00,55.89,55.91,55.86,55.91,22292.0,47.56,47.5771,47.5345,47.5771,22292.0
2020-02-19 14:10:00,55.91,55.91,55.87,55.9,26581.0,47.5771,47.5771,47.543,47.5686,26581.0
2020-02-19 14:15:00,55.91,55.91,55.88,55.9,30373.0,47.5771,47.5771,47.5515,47.5686,30373.0
2020-02-19 14:20:00,55.89,55.9,55.87,55.89,13964.0,47.56,47.5686,47.543,47.56,13964.0
2020-02-19 14:25:00,55.89,55.93,55.88,55.93,21189.0,47.56,47.5941,47.5515,47.5941,21189.0
2020-02-19 14:30:00,55.92,55.92,55.89,55.9,19322.0,47.5856,47.5856,47.56,47.5686,19322.0
2020-02-19 14:35:00,55.9,55.95,55.89,55.94,28897.0,47.5686,47.6111,47.56,47.6026,28897.0
2020-02-19 14:40:00,55.94,56.0,55.93,56.0,49931.0,47.6026,47.6537,47.5941,47.6537,49931.0
2020-02-19 14:45:00,56.0,56.05,56.0,56.04,40542.0,47.6537,47.6962,47.6537,47.6877,40542.0
2020-02-19 14:50:00,56.03,56.03,55.99,56.01,18661.0,47.6792,47.6792,47.6451,47.6622,18661.0
2020-02-19 14:55:00,56.01,56.02,55.99,56.02,16432.0,47.6622,47.6707,47.6451,47.6707,16432.0
2020-02-19 15:00:00,56.02,56.04,55.96,55.98,32799.0,47.6707,47.6877,47.6196,47.6366,32799.0
2020-02-19 15:05:00,55.98,55.99,55.95,55.96,16566.0,47.6366,47.6451,47.6111,47.6196,16566.0
2020-02-19 15:10:00,55.97,55.98,55.93,55.94,31142.0,47.6281,47.6366,47.5941,47.6026,31142.0
2020-02-19 15:15:00,55.93,55.99,55.91,55.99,23542.0,47.5941,47.6451,47.5771,47.6451,23542.0
2020-02-19 15:20:00,55.98,56.01,55.98,56.01,32136.0,47.6366,47.6622,47.6366,47.6622,32136.0
2020-02-19 15:25:00,56.01,56.02,55.99,56.01,49850.0,47.6622,47.6707,47.6451,47.6622,49850.0
2020-02-19 15:30:00,56.01,56.02,55.97,55.99,64320.0,47.6622,47.6707,47.6281,47.6451,64320.0
2020-02-19 15:35:00,55.99,56.02,55.98,55.98,32269.0,47.6451,47.6707,47.6366,47.6366,32269.0
2020-02-19 15:40:00,55.99,56.01,55.97,55.98,51078.0,47.6451,47.6622,47.6281,47.6366,51078.0
2020-02-19 15:45:00,55.97,55.99,55.92,55.93,165325.0,47.6281,47.6451,47.5856,47.5941,165325.0
2020-02-19 15:50:00,55.92,55.94,55.87,55.93,192094.0,47.5856,47.6026,47.543,47.5941,192094.0
2020-02-19 15:55:00,55.93,55.94,55.9,55.91,414572.0,47.5941,47.6026,47.5686,47.5771,414572.0
2020-02-20 09:30:00,55.67,55.92,55.67,55.92,163590.0,47.3728,47.5856,47.3728,47.5856,163590.0
2020-02-20 09:35:00,55.94,55.98,55.81,55.95,91235.0,47.6026,47.6366,47.492,47.6111,91235.0
2020-02-20 09:40:00,55.96,56.01,55.94,55.98,136145.0,47.6196,47.6622,47.6026,47.6366,136145.0
2020-02-20 09:45:00,55.98,55.98,55.87,55.9,43335.0,47.6366,47.6366,47.543,47.5686,43335.0
2020-02-20 09:50:00,55.9,56.09,55.9,56.07,84231.0,47.5686,47.7302,47.5686,47.7132,84231.0
2020-02-20 09:55:00,56.07,56.07,56.0,56.03,36881.0,47.7132,47.7132,47.6537,47.6792,36881.0
2020-02-20 10:00:00,56.03,56.08,56.01,56.05,12000.0,47.6792,47.7217,47.6622,47.6962,12000.0
2020-02-20 10:05:00,56.05,56.22,56.05,56.19,281632.0,47.6962,47.8409,47.6962,47.8153,281632.0
2020-02-20 10:10:00,56.2,56.25,56.19,56.23,26363.0,47.8238,47.8664,47.8153,47.8494,26363.0
2020-02-20 10:15:00,56.24,56.3,56.23,56.27,22825.0,47.8579,47.9089,47.8494,47.8834,22825.0
2020-02-20 10:20:00,56.28,56.29,56.16,56.16,26120.0,47.8919,47.9004,47.7898,47.7898,26120.0
2020-02-20 10:25:00,56.17,56.26,56.15,56.26,49599.0,47.7983,47.8749,47.7813,47.8749,49599.0
2020-02-20 10:30:00,56.26,56.29,56.23,56.29,45735.0,47.8749,47.9004,47.8494,47.9004,45735.0
2020-02-20 10:35:00,56.3,56.37,56.3,56.33,178477.0,47.9089,47.9685,47.9089,47.9345,178477.0
2020-02-20 10:40:00,56.32,56.33,56.26,56.27,80847.0,47.926,47.9345,47.8749,47.8834,80847.0
2020-02-20 10:45:00,56.28,56.34,56.25,56.33,125466.0,47.8919,47.943,47.8664,47.9345,125466.0
2020-02-20 10:50:00,56.33,56.66,56.32,56.56,764510.0,47.9345,48.2153,47.926,48.1302,764510.0
2020-02-20 10:55:00,56.57,56.63,56.55,56.59,159312.0,48.1387,48.1898,48.1217,48.1557,159312.0
2020-02-20 11:00:00,56.6,56.62,56.52,56.57,42256.0,48.1642,48.1812,48.0962,48.1387,42256.0
2020-02-20 11:05:00,56.57,56.64,56.57,56.57,40257.0,48.1387,48.1983,48.1387,48.1387,40257.0
2020-02-20 11:10:00,56.57,56.58,56.48,56.48,112957.0,48.1387,48.1472,48.0621,48.0621,112957.0
2020-02-20 11:15:00,56.49,56.52,56.4,56.4,184636.0,48.0706,48.0962,47.994,47.994,184636.0
2020-02-20 11:20:00,56.4,56.4,56.29,56.35,315803.0,47.994,47.994,47.9004,47.9515,315803.0
2020-02-20 11:25:00,56.35,56.36,56.12,56.13,389783.0,47.9515,47.96,47.7558,47.7643,389783.0
2020-02-20 11:30:00,56.14,56.17,55.83,55.92,213686.0,47.7728,47.7983,47.509,47.5856,213686.0
2020-02-20 11:35:00,55.93,56.06,55.86,56.03,137327.0,47.5941,47.7047,47.5345,47.6792,137327.0
2020-02-20 11:40:00,56.03,56.11,55.97,56.02,79921.0,47.6792,47.7473,47.6281,47.6707,79921.0
2020-02-20 11:45:00,56.02,56.04,55.98,55.99,58876.0,47.6707,47.6877,47.6366,47.6451,58876.0
2020-02-20 11:50:00,55.98,56.18,55.95,56.16,214701.0,47.6366,47.8068,47.6111,47.7898,214701.0
2020-02-20 11:55:00,56.16,56.2,56.07,56.08,107598.0,47.7898,47.8238,47.7132,47.7217,107598.0
2020-02-20 12:00:00,56.07,56.14,56.03,56.03,60538.0,47.7132,47.7728,47.6792,47.6792,60538.0
2020-02-20 12:05:00,56.03,56.07,55.95,55.95,86946.0,47.6792,47.7132,47.6111,47.6111,86946.0
2020-02-20 12:10:00,55.95,56.17,55.95,56.14,62241.0,47.6111,47.7983,47.6111,47.7728,62241.0
2020-02-20 12:15:00,56.12,56.13,56.07,56.11,53533.0,47.7558,47.7643,47.7132,47.7473,53533.0
2020-02-20 12:20:00,56.1,56.14,56.08,56.13,419079.0,47.7388,47.7728,47.7217,47.7643,419079.0
2020-02-20 12:25:00,56.13,56.18,56.13,56.17,20936.0,47.7643,47.8068,47.7643,47.7983,20936.0
2020-02-20 12:30:00,56.18,56.25,56.12,56.25,53043.0,47.8068,47.8664,47.7558,47.8664,53043.0
2020-02-20 12:35:00,56.25,56.28,56.23,56.28,36122.0,47.8664,47.8919,47.8494,47.8919,36122.0
2020-02-20 12:40:00,56.27,56.32,56.25,56.29,34186.0,47.8834,47.926,47.8664,47.9004,34186.0
2020-02-20 12:45:00,56.28,56.35,56.25,56.27,29224.0,47.8919,47.9515,47.8664,47.8834,29224.0
2020-02-20 12:50:00,56.27,56.32,56.27,56.3,13804.0,47.8834,47.926,47.8834,47.9089,13804.0
2020-02-20 12:55:00,56.31,56.38,56.3,56.36,22747.0,47.9175,47.977,47.9089,47.96,22747.0
2020-02-20 13:00:00,56.36,56.37,56.28,56.29,25096.0,47.96,47.9685,47.8919,47.9004,25096.0
2020-02-20 13:05:00,56.29,56.37,56.29,56.35,39721.0,47.9004,47.9685,47.9004,47.9515,39721.0
2020-02-20 13:10:00,56.35,56.43,56.35,56.42,75773.0,47.9515,48.0196,47.9515,48.0111,75773.0
2020-02-20 13:15:00,56.42,56.42,56.33,56.34,31648.0,48.0111,48.0111,47.9345,47.943,31648.0
2020-02-20 13:20:00,56.35,56.38,56.32,56.32,30709.0,47.9515,47.977,47.926,47.926,30709.0
2020-02-20 13:25:00,56.32,56.4,56.3,56.37,27932.0,47.926,47.994,47.9089,47.9685,27932.0
2020-02-20 13:30:00,56.37,56.42,56.35,56.4,36573.0,47.9685,48.0111,47.9515,47.994,36573.0
2020-02-20 13:35:00,56.39,56.4,56.31,56.38,47635.0,47.9855,47.994,47.9175,47.977,47635.0
2020-02-20 13:40:00,56.38,56.39,56.31,56.35,33377.0,47.977,47.9855,47.9175,47.9515,33377.0
2020-02-20 13:45:00,56.35,56.39,56.35,56.37,26784.0,47.9515,47.9855,47.9515,47.9685,26784.0
2020-02-20 13:50:00,56.37,56.4,56.37,56.37,24135.0,47.9685,47.994,47.9685,47.9685,24135.0
2020-02-20 13:55:00,56.38,56.39,56.34,56.35,17243.0,47.977,47.9855,47.943,47.9515,17243.0
2020-02-20 14:00:00,56.35,56.4,56.35,56.38,183996.0,47.9515,47.994,47.9515,47.977,183996.0
2020-02-20 14:05:00,56.37,56.44,56.37,56.41,33607.0,47.9685,48.0281,47.9685,48.0025,33607.0
2020-02-20 14:10:00,56.41,56.45,56.37,56.42,25368.0,48.0025,48.0366,47.9685,48.0111,25368.0
2020-02-20 14:15:00,56.42,56.43,56.38,56.41,12847.0,48.0111,48.0196,47.977,48.0025,12847.0
2020-02-20 14:20:00,56.41,56.47,56.41,56.47,17166.0,48.0025,48.0536,48.0025,48.0536,17166.0
2020-02-20 14:25:00,56.46,56.47,56.39,56.41,14668.0,48.0451,48.0536,47.9855,48.0025,14668.0
2020-02-20 14:30:00,56.42,56.45,56.39,56.42,456220.0,48.0111,48.0366,47.9855,48.0111,456220.0
2020-02-20 14:35:00,56.42,56.46,56.41,56.44,19358.0,48.0111,48.0451,48.0025,48.0281,19358.0
2020-02-20 14:40:00,56.43,56.44,56.42,56.43,21880.0,48.0196,48.0281,48.0111,48.0196,21880.0
2020-02-20 14:45:00,56.43,56.44,56.42,56.43,11523.0,48.0196,48.0281,48.0111,48.0196,11523.0
2020-02-20 14:50:00,56.43,56.43,56.36,56.39,22641.0,48.0196,48.0196,47.96,47.9855,22641.0
2020-02-20 14:55:00,56.4,56.44,56.36,56.36,32464.0,47.994,48.0281,47.96,47.96,32464.0
2020-02-20 15:00:00,56.37,56.37,56.34,56.36,25115.0,47.9685,47.9685,47.943,47.96,25115.0
2020-02-20 15:05:00,56.36,56.38,56.34,56.34,26464.0,47.96,47.977,47.943,47.943,26464.0
2020-02-20 15:10:00,56.35,56.36,56.29,56.3,57268.0,47.9515,47.96,47.9004,47.9089,57268.0
2020-02-20 15:15:00,56.29,56.39,56.27,56.38,23296.0,47.9004,47.9855,47.8834,47.977,23296.0
2020-02-20 15:20:00,56.38,56.42,56.37,56.4,26985.0,47.977,48.0111,47.9685,47.994,26985.0
2020-02-20 15:25:00,56.4,56.42,56.38,56.41,17757.0,47.994,48.0111,47.977,48.0025,17757.0
2020-02-20 15:30:00,56.42,56.45,56.4,56.42,21328.0,48.0111,48.0366,47.994,48.0111,21328.0
2020-02-20 15:35:00,56.42,56.42,56.37,56.39,27419.0,48.0111,48.0111,47.9685,47.9855,27419.0
2020-02-20 15:40:00,56.39,56.42,56.37,56.41,184318.0,47.9855,48.0111,47.9685,48.0025,184318.0
2020-02-20 15:45:00,56.4,56.41,56.33,56.35,100726.0,47.994,48.0025,47.9345,47.9515,100726.0
2020-02-20 15:50:00,56.36,56.45,56.34,56.43,71926.0,47.96,48.0366,47.943,48.0196,71926.0
2020-02-20 15:55:00,56.43,56.46,56.41,56.42,541188.0,48.0196,48.0451,48.0025,48.0111,541188.0
2020-02-21 09:30:00,56.09,56.14,55.93,55.94,481629.0,47.7302,47.7728,47.5941,47.6026,481629.0
2020-02-21 09:35:00,55.94,56.08,55.86,55.94,189696.0,47.6026,47.7217,47.5345,47.6026,189696.0
2020-02-21 09:40:00,55.94,55.96,55.84,55.95,266014.0,47.6026,47.6196,47.5175,47.6111,266014.0
2020-02-21 09:45:00,55.94,55.95,55.64,55.69,409220.0,47.6026,47.6111,47.3473,47.3899,409220.0
2020-02-21 09:50:00,55.67,55.82,55.67,55.75,319310.0,47.3728,47.5005,47.3728,47.4409,319310.0
2020-02-21 09:55:00,55.75,55.76,55.66,55.71,138042.0,47.4409,47.4494,47.3643,47.4069,138042.0
2020-02-21 10:00:00,55.69,55.69,55.52,55.57,1758876.0,47.3899,47.3899,47.2452,47.2877,1758876.0
2020-02-21 10:05:00,55.56,55.62,55.54,55.58,295628.0,47.2792,47.3303,47.2622,47.2963,295628.0
2020-02-21 10:10:00,55.58,55.61,55.45,55.51,79403.0,47.2963,47.3218,47.1856,47.2367,79403.0
2020-02-21 10:15:00,55.49,55.67,55.48,55.67,96377.0,47.2197,47.3728,47.2112,47.3728,96377.0
2020-02-21 10:20:00,55.66,55.71,55.62,55.7,93802.0,47.3643,47.4069,47.3303,47.3984,93802.0
2020-02-21 10:25:00,55.7,55.71,55.53,55.54,92829.0,47.3984,47.4069,47.2537,47.2622,92829.0
2020-02-21 10:30:00,55.54,55.54,55.45,55.46,43348.0,47.2622,47.2622,47.1856,47.1941,43348.0
2020-02-21 10:35:00,55.48,55.52,55.43,55.48,63288.0,47.2112,47.2452,47.1686,47.2112,63288.0
2020-02-21 10:40:00,55.48,55.49,55.33,55.37,97697.0,47.2112,47.2197,47.0835,47.1176,97697.0
2020-02-21 10:45:00,55.36,55.42,55.29,55.42,150331.0,47.109,47.1601,47.0495,47.1601,150331.0
2020-02-21 10:50:00,55.42,55.45,55.37,55.43,78992.0,47.1601,47.1856,47.1176,47.1686,78992.0
2020-02-21 10:55:00,55.43,55.45,55.39,55.42,74903.0,47.1686,47.1856,47.1346,47.1601,74903.0
2020-02-21 11:00:00,55.42,55.48,55.38,55.47,77513.0,47.1601,47.2112,47.1261,47.2026,77513.0
2020-02-21 11:05:00,55.48,55.5,55.44,55.48,82395.0,47.2112,47.2282,47.1771,47.2112,82395.0
2020-02-21 11:10:00,55.47,55.58,55.46,55.54,51927.0,47.2026,47.2963,47.1941,47.2622,51927.0
2020-02-21 11:15:00,55.54,55.55,55.45,55.45,33011.0,47.2622,47.2707,47.1856,47.1856,33011.0
2020-02-21 11:20:00,55.45,55.55,55.44,55.51,41547.0,47.1856,47.2707,47.1771,47.2367,41547.0
2020-02-21 11:25:00,55.51,55.56,55.48,55.49,32678.0,47.2367,47.2792,47.2112,47.2197,32678.0
2020-02-21 11:30:00,55.5,55.55,55.5,55.53,179225.0,47.2282,47.2707,47.2282,47.2537,179225.0
2020-02-21 11:35:00,55.54,55.59,55.52,55.57,36837.0,47.2622,47.3048,47.2452,47.2877,36837.0
2020-02-21 11:40:00,55.56,55.62,55.54,55.61,20780.0,47.2792,47.3303,47.2622,47.3218,20780.0
2020-02-21 11:45:00,55.61,55.64,55.55,55.59,219063.0,47.3218,47.3473,47.2707,47.3048,219063.0
2020-02-21 11:50:00,55.59,55.68,55.59,55.68,84585.0,47.3048,47.3813,47.3048,47.3813,84585.0
2020-02-21 11:55:00,55.68,55.69,55.61,55.63,109518.0,47.3813,47.3899,47.3218,47.3388,109518.0
2020-02-21 12:00:00,55.63,55.66,55.62,55.66,27217.0,47.3388,47.3643,47.3303,47.3643,27217.0
2020-02-21 12:05:00,55.67,55.7,55.59,55.61,112855.0,47.3728,47.3984,47.3048,47.3218,112855.0
2020-02-21 12:10:00,55.61,55.66,55.6,55.64,46888.0,47.3218,47.3643,47.3133,47.3473,46888.0
2020-02-21 12:15:00,55.64,55.67,55.62,55.67,21905.0,47.3473,47.3728,47.3303,47.3728,21905.0
2020-02-21 12:20:00,55.67,55.7,55.63,55.63,23007.0,47.3728,47.3984,47.3388,47.3388,23007.0
2020-02-21 12:25:00,55.63,55.66,55.62,55.64,112088.0,47.3388,47.3643,47.3303,47.3473,112088.0
2020-02-21 12:30:00,55.64,55.67,55.62,55.62,7920.0,47.3473,47.3728,47.3303,47.3303,7920.0
2020-02-21 12:35:00,55.63,55.65,55.63,55.65,18129.0,47.3388,47.3558,47.3388,47.3558,18129.0
2020-02-21 12:40:00,55.65,55.66,55.6,55.62,21478.0,47.3558,47.3643,47.3133,47.3303,21478.0
2020-02-21 12:45:00,55.62,55.65,55.59,55.6,11497.0,47.3303,47.3558,47.3048,47.3133,11497.0
2020-02-21 12:50:00,55.61,55.63,55.6,55.61,17642.0,47.3218,47.3388,47.3133,47.3218,17642.0
2020-02-21 12:55:00,55.61,55.7,55.61,55.7,12703.0,47.3218,47.3984,47.3218,47.3984,12703.0
2020-02-21 13:00:00,55.7,55.72,55.68,55.69,22871.0,47.3984,47.4154,47.3813,47.3899,22871.0
2020-02-21 13:05:00,55.7,55.7,55.61,55.64,17140.0,47.3984,47.3984,47.3218,47.3473,17140.0
2020-02-21 13:10:00,55.64,55.66,55.6,55.61,16469.0,47.3473,47.3643,47.3133,47.3218,16469.0
2020-02-21 13:15:00,55.61,55.65,55.61,55.64,12825.0,47.3218,47.3558,47.3218,47.3473,12825.0
2020-02-21 13:20:00,55.64,55.65,55.6,55.62,32257.0,47.3473,47.3558,47.3133,47.3303,32257.0
2020-02-21 13:25:00,55.63,55.65,55.58,55.58,42798.0,47.3388,47.3558,47.2963,47.2963,42798.0
2020-02-21 13:30:00,55.58,55.59,55.55,55.56,44642.0,47.2963,47.3048,47.2707,47.2792,44642.0
2020-02-21 13:35:00,55.56,55.59,55.5,55.52,78458.0,47.2792,47.3048,47.2282,47.2452,78458.0
2020-02-21 13:40:00,55.51,55.52,55.45,55.45,48523.0,47.2367,47.2452,47.1856,47.1856,48523.0
2020-02-21 13:45:00,55.46,55.5,55.44,55.45,39922.0,47.1941,47.2282,47.1771,47.1856,39922.0
2020-02-21 13:50:00,55.46,55.46,55.41,55.41,75422.0,47.1941,47.1941,47.1516,47.1516,75422.0
2020-02-21 13:55:00,55.42,55.44,55.39,55.44,71771.0,47.1601,47.1771,47.1346,47.1771,71771.0
2020-02-21 14:00:00,55.43,55.51,55.42,55.48,70943.0,47.1686,47.2367,47.1601,47.2112,70943.0
2020-02-21 14:05:00,55.49,55.49,55.43,55.46,69179.0,47.2197,47.2197,47.1686,47.1941,69179.0
2020-02-21 14:10:00,55.45,55.49,55.44,55.47,64117.0,47.1856,47.2197,47.1771,47.2026,64117.0
2020-02-21 14:15:00,55.46,55.47,55.4,55.45,36928.0,47.1941,47.2026,47.1431,47.1856,36928.0
2020-02-21 14:20:00,55.45,55.51,55.44,55.46,98129.0,47.1856,47.2367,47.1771,47.1941,98129.0
2020-02-21 14:25:00,55.46,55.51,55.45,55.5,238084.0,47.1941,47.2367,47.1856,47.2282,238084.0
2020-02-21 14:30:00,55.49,55.58,55.49,55.54,66447.0,47.2197,47.2963,47.2197,47.2622,66447.0
2020-02-21 14:35:00,55.54,55.55,55.49,55.53,40225.0,47.2622,47.2707,47.2197,47.2537,40225.0
2020-02-21 14:40:00,55.54,55.59,55.51,55.53,28704.0,47.2622,47.3048,47.2367,47.2537,28704.0
2020-02-21 14:45:00,55.53,55.54,55.51,55.52,22651.0,47.2537,47.2622,47.2367,47.2452,22651.0
2020-02-21 14:50:00,55.52,55.55,55.5,55.53,39872.0,47.2452,47.2707,47.2282,47.2537,39872.0
2020-02-21 14:55:00,55.52,55.55,55.5,55.52,91126.0,47.2452,47.2707,47.2282,47.2452,91126.0
2020-02-21 15:00:00,55.51,55.53,55.45,55.47,38064.0,47.2367,47.2537,47.1856,47.2026,38064.0
2020-02-21 15:05:00,55.47,55.47,55.41,55.46,100306.0,47.2026,47.2026,47.1516,47.1941,100306.0
2020-02-21 15:10:00,55.46,55.51,55.45,55.48,35726.0,47.1941,47.2367,47.1856,47.2112,35726.0
2020-02-21 15:15:00,55.48,55.52,55.45,55.49,131692.0,47.2112,47.2452,47.1856,47.2197,131692.0
2020-02-21 15:20:00,55.49,55.55,55.48,55.54,36603.0,47.2197,47.2707,47.2112,47.2622,36603.0
2020-02-21 15:25:00,55.54,55.55,55.49,55.53,36384.0,47.2622,47.2707,47.2197,47.2537,36384.0
2020-02-21 15:30:00,55.52,55.58,55.49,55.51,64596.0,47.2452,47.2963,47.2197,47.2367,64596.0
2020-02-21 15:35:00,55.51,55.56,55.51,55.56,50595.0,47.2367,47.2792,47.2367,47.2792,50595.0
2020-02-21 15:40:00,55.55,55.56,55.5,55.52,126015.0,47.2707,47.2792,47.2282,47.2452,126015.0
2020-02-21 15:45:00,55.52,55.6,55.52,55.59,44749.0,47.2452,47.3133,47.2452,47.3048,44749.0
2020-02-21 15:50:00,55.59,55.64,55.57,55.61,493624.0,47.3048,47.3473,47.2877,47.3218,493624.0
2020-02-21 15:55:00,55.61,55.65,55.6,55.64,646020.0,47.3218,47.3558,47.3133,47.3473,646020.0
2020-02-24 09:30:00,54.15,54.15,53.57,53.77,658207.0,46.0794,46.0794,45.5858,45.756,658207.0
2020-02-24 09:35:00,53.78,53.96,53.78,53.85,269414.0,45.7645,45.9177,45.7645,45.8241,269414.0
2020-02-24 09:40:00,53.83,53.86,53.63,53.73,326384.0,45.8071,45.8326,45.6369,45.722,326384.0
2020-02-24 09:45:00,53.73,54.04,53.71,54.02,229082.0,45.722,45.9858,45.705,45.9688,229082.0
2020-02-24 09:50:00,54.03,54.03,53.86,53.95,154240.0,45.9773,45.9773,45.8326,45.9092,154240.0
2020-02-24 09:55:00,53.95,53.95,53.83,53.93,59407.0,45.9092,45.9092,45.8071,45.8922,59407.0
2020-02-24 10:00:00,53.93,54.1,53.91,54.02,183712.0,45.8922,46.0368,45.8752,45.9688,183712.0
2020-02-24 10:05:00,54.02,54.05,53.95,54.05,282942.0,45.9688,45.9943,45.9092,45.9943,282942.0
2020-02-24 10:10:00,54.04,54.13,53.97,54.12,86718.0,45.9858,46.0624,45.9262,46.0539,86718.0
2020-02-24 10:15:00,54.12,54.15,54.0,54.0,181689.0,46.0539,46.0794,45.9517,45.9517,181689.0
2020-02-24 10:20:00,54.02,54.04,53.92,53.96,74692.0,45.9688,45.9858,45.8837,45.9177,74692.0
2020-02-24 10:25:00,53.96,54.0,53.89,53.9,126261.0,45.9177,45.9517,45.8581,45.8666,126261.0
2020-02-24 10:30:00,53.89,53.95,53.85,53.87,255940.0,45.8581,45.9092,45.8241,45.8411,255940.0
2020-02-24 10:35:00,53.86,53.88,53.77,53.8,87196.0,45.8326,45.8496,45.756,45.7815,87196.0
2020-02-24 10:40:00,53.79,53.89,53.74,53.89,196365.0,45.773,45.8581,45.7305,45.8581,196365.0
2020-02-24 10:45:00,53.88,53.94,53.85,53.93,112828.0,45.8496,45.9007,45.8241,45.8922,112828.0
2020-02-24 10:50:00,53.94,54.01,53.93,53.98,47514.0,45.9007,45.9602,45.8922,45.9347,47514.0
2020-02-24 10:55:00,53.99,54.06,53.97,54.05,158725.0,45.9432,46.0028,45.9262,45.9943,158725.0
2020-02-24 11:00:00,54.04,54.05,53.88,53.89,107380.0,45.9858,45.9943,45.8496,45.8581,107380.0
2020-02-24 11:05:00,53.89,53.96,53.89,53.91,56985.0,45.8581,45.9177,45.8581,45.8752,56985.0
2020-02-24 11:10:00,53.91,53.98,53.91,53.93,95371.0,45.8752,45.9347,45.8752,45.8922,95371.0
2020-02-24 11:15:00,53.93,54.03,53.89,54.01,374328.0,45.8922,45.9773,45.8581,45.9602,374328.0
2020-02-24 11:20:00,54.02,54.05,53.99,54.04,33594.0,45.9688,45.9943,45.9432,45.9858,33594.0
2020-02-24 11:25:00,54.04,54.05,53.94,53.97,97316.0,45.9858,45.9943,45.9007,45.9262,97316.0
2020-02-24 11:30:00,53.97,54.05,53.95,53.97,100378.0,45.9262,45.9943,45.9092,45.9262,100378.0
2020-02-24 11:35:00,53.97,54.08,53.94,54.04,49608.0,45.9262,46.0198,45.9007,45.9858,49608.0
2020-02-24 11:40:00,54.03,54.03,53.9,53.94,116870.0,45.9773,45.9773,45.8666,45.9007,116870.0
2020-02-24 11:45:00,53.94,53.95,53.83,53.86,148332.0,45.9007,45.9092,45.8071,45.8326,148332.0
2020-02-24 11:50:00,53.86,53.88,53.77,53.78,40613.0,45.8326,45.8496,45.756,45.7645,40613.0
2020-02-24 11:55:00,53.77,53.89,53.76,53.8,84899.0,45.756,45.8581,45.7475,45.7815,84899.0
2020-02-24 12:00:00,53.77,53.8,53.75,53.76,118205.0,45.756,45.7815,45.739,45.7475,118205.0
2020-02-24 12:05:00,53.77,53.77,53.7,53.73,226467.0,45.756,45.756,45.6965,45.722,226467.0
2020-02-24 12:10:00,53.73,53.77,53.71,53.72,95699.0,45.722,45.756,45.705,45.7135,95699.0
2020-02-24 12:15:00,53.72,53.77,53.67,53.77,72839.0,45.7135,45.756,45.6709,45.756,72839.0
2020-02-24 12:20:00,53.77,53.8,53.72,53.73,21725.0,45.756,45.7815,45.7135,45.722,21725.0
2020-02-24 12:25:00,53.74,53.81,53.72,53.74,51895.0,45.7305,45.7901,45.7135,45.7305,51895.0
2020-02-24 12:30:00,53.72,53.76,53.67,53.71,39423.0,45.7135,45.7475,45.6709,45.705,39423.0
2020-02-24 12:35:00,53.72,53.83,53.71,53.83,25284.0,45.7135,45.8071,45.705,45.8071,25284.0
2020-02-24 12:40:00,53.83,53.87,53.82,53.83,98589.0,45.8071,45.8411,45.7986,45.8071,98589.0
2020-02-24 12:45:00,53.83,53.84,53.75,53.76,21508.0,45.8071,45.8156,45.739,45.7475,21508.0
2020-02-24 12:50:00,53.76,53.76,53.71,53.73,15887.0,45.7475,45.7475,45.705,45.722,15887.0
2020-02-24 12:55:00,53.74,53.74,53.68,53.71,46948.0,45.7305,45.7305,45.6794,45.705,46948.0
2020-02-24 13:00:00,53.7,53.7,53.61,53.62,48578.0,45.6965,45.6965,45.6199,45.6284,48578.0
2020-02-24 13:05:00,53.61,53.65,53.56,53.57,145756.0,45.6199,45.6539,45.5773,45.5858,145756.0
2020-02-24 13:10:00,53.57,53.63,53.55,53.56,34598.0,45.5858,45.6369,45.5688,45.5773,34598.0
2020-02-24 13:15:00,53.55,53.58,53.53,53.56,90850.0,45.5688,45.5943,45.5518,45.5773,90850.0
2020-02-24 13:20:00,53.57,53.66,53.57,53.6,135496.0,45.5858,45.6624,45.5858,45.6114,135496.0
2020-02-24 13:25:00,53.6,53.75,53.58,53.75,48385.0,45.6114,45.739,45.5943,45.739,48385.0
2020-02-24 13:30:00,53.72,53.76,53.7,53.75,40811.0,45.7135,45.7475,45.6965,45.739,40811.0
2020-02-24 13:35:00,53.75,53.78,53.73,53.75,44468.0,45.739,45.7645,45.722,45.739,44468.0
2020-02-24 13:40:00,53.75,53.77,53.73,53.75,87388.0,45.739,45.756,45.722,45.739,87388.0
2020-02-24 13:45:00,53.76,53.84,53.74,53.82,90933.0,45.7475,45.8156,45.7305,45.7986,90933.0
2020-02-24 13:50:00,53.83,53.86,53.81,53.83,38740.0,45.8071,45.8326,45.7901,45.8071,38740.0
2020-02-24 13:55:00,53.83,53.86,53.8,53.84,31450.0,45.8071,45.8326,45.7815,45.8156,31450.0
2020-02-24 14:00:00,53.83,53.88,53.8,53.85,36666.0,45.8071,45.8496,45.7815,45.8241,36666.0
2020-02-24 14:05:00,53.85,53.87,53.73,53.76,188675.0,45.8241,45.8411,45.722,45.7475,188675.0
2020-02-24 14:10:00,53.76,53.79,53.74,53.74,55155.0,45.7475,45.773,45.7305,45.7305,55155.0
2020-02-24 14:15:00,53.74,53.79,53.72,53.77,23271.0,45.7305,45.773,45.7135,45.756,23271.0
2020-02-24 14:20:00,53.78,53.91,53.77,53.91,73959.0,45.7645,45.8752,45.756,45.8752,73959.0
2020-02-24 14:25:00,53.91,54.03,53.9,54.01,62374.0,45.8752,45.9773,45.8666,45.9602,62374.0
2020-02-24 14:30:00,54.01,54.02,53.95,53.99,77123.0,45.9602,45.9688,45.9092,45.9432,77123.0
2020-02-24 14:35:00,53.99,54.04,53.95,54.03,29335.0,45.9432,45.9858,45.9092,45.9773,29335.0
2020-02-24 14:40:00,54.03,54.06,54.01,54.05,13976.0,45.9773,46.0028,45.9602,45.9943,13976.0
2020-02-24 14:45:00,54.05,54.1,54.03,54.08,31371.0,45.9943,46.0368,45.9773,46.0198,31371.0
2020-02-24 14:50:00,54.08,54.15,54.06,54.14,50873.0,46.0198,46.0794,46.0028,46.0709,50873.0
2020-02-24 14:55:00,54.14,54.22,54.13,54.19,65354.0,46.0709,46.1389,46.0624,46.1134,65354.0
2020-02-24 15:00:00,54.19,54.26,54.15,54.23,67603.0,46.1134,46.173,46.0794,46.1475,67603.0
2020-02-24 15:05:00,54.24,54.26,54.2,54.2,26493.0,46.156,46.173,46.1219,46.1219,26493.0
2020-02-24 15:10:00,54.2,54.21,54.08,54.09,167238.0,46.1219,46.1304,46.0198,46.0283,167238.0
2020-02-24 15:15:00,54.09,54.13,54.03,54.12,144479.0,46.0283,46.0624,45.9773,46.0539,144479.0
2020-02-24 15:20:00,54.12,54.18,54.08,54.09,32609.0,46.0539,46.1049,46.0198,46.0283,32609.0
2020-02-24 15:25:00,54.09,54.1,54.05,54.05,35713.0,46.0283,46.0368,45.9943,45.9943,35713.0
2020-02-24 15:30:00,54.06,54.13,53.98,54.08,67192.0,46.0028,46.0624,45.9347,46.0198,67192.0
2020-02-24 15:35:00,54.07,54.12,54.0,54.02,41217.0,46.0113,46.0539,45.9517,45.9688,41217.0
2020-02-24 15:40:00,54.02,54.03,53.96,53.99,118028.0,45.9688,45.9773,45.9177,45.9432,118028.0
2020-02-24 15:45:00,53.99,54.12,53.98,54.11,82490.0,45.9432,46.0539,45.9347,46.0453,82490.0
2020-02-24 15:50:00,54.11,54.11,53.89,53.91,239940.0,46.0453,46.0453,45.8581,45.8752,239940.0
2020-02-24 15:55:00,53.9,53.98,53.9,53.92,574954.0,45.8666,45.9347,45.8666,45.8837,574954.0
2020-02-25 09:30:00,54.0,54.05,53.68,53.72,141251.0,45.9517,45.9943,45.6794,45.7135,141251.0
2020-02-25 09:35:00,53.71,53.8,53.58,53.66,210588.0,45.705,45.7815,45.5943,45.6624,210588.0
2020-02-25 09:40:00,53.65,53.67,53.51,53.54,68889.0,45.6539,45.6709,45.5348,45.5603,68889.0
2020-02-25 09:45:00,53.54,53.55,53.42,53.51,111839.0,45.5603,45.5688,45.4582,45.5348,111839.0
2020-02-25 09:50:00,53.51,53.7,53.4,53.7,67729.0,45.5348,45.6965,45.4412,45.6965,67729.0
2020-02-25 09:55:00,53.67,53.67,53.56,53.63,47189.0,45.6709,45.6709,45.5773,45.6369,47189.0
2020-02-25 10:00:00,53.62,53.73,53.55,53.62,49101.0,45.6284,45.722,45.5688,45.6284,49101.0
2020-02-25 10:05:00,53.63,53.69,53.59,53.61,33002.0,45.6369,45.6879,45.6028,45.6199,33002.0
2020-02-25 10:10:00,53.6,53.61,53.43,53.47,67947.0,45.6114,45.6199,45.4667,45.5007,67947.0
2020-02-25 10:15:00,53.47,53.5,53.38,53.39,99435.0,45.5007,45.5263,45.4241,45.4327,99435.0
2020-02-25 10:20:00,53.38,53.38,53.24,53.24,92321.0,45.4241,45.4241,45.305,45.305,92321.0
2020-02-25 10:25:00,53.25,53.25,52.99,53.01,596436.0,45.3135,45.3135,45.0923,45.1093,596436.0
2020-02-25 10:30:00,53.02,53.1,52.87,53.08,311819.0,45.1178,45.1859,44.9902,45.1689,311819.0
2020-02-25 10:35:00,53.06,53.08,52.94,52.99,279236.0,45.1518,45.1689,45.0497,45.0923,279236.0
2020-02-25 10:40:00,52.98,53.1,52.88,53.09,138882.0,45.0838,45.1859,44.9987,45.1774,138882.0
2020-02-25 10:45:00,53.08,53.1,52.85,52.86,49656.0,45.1689,45.1859,44.9731,44.9816,49656.0
2020-02-25 10:50:00,52.86,52.87,52.65,52.75,85655.0,44.9816,44.9902,44.8029,44.888,85655.0
2020-02-25 10:55:00,52.75,52.89,52.71,52.89,171136.0,44.888,45.0072,44.854,45.0072,171136.0
2020-02-25 11:00:00,52.9,53.01,52.84,52.85,110829.0,45.0157,45.1093,44.9646,44.9731,110829.0
2020-02-25 11:05:00,52.85,52.97,52.77,52.79,113822.0,44.9731,45.0753,44.9051,44.9221,113822.0
2020-02-25 11:10:00,52.78,52.89,52.73,52.78,174165.0,44.9136,45.0072,44.871,44.9136,174165.0
2020-02-25 11:15:00,52.79,52.79,52.58,52.67,221280.0,44.9221,44.9221,44.7434,44.82,221280.0
2020-02-25 11:20:00,52.66,52.78,52.62,52.74,103106.0,44.8115,44.9136,44.7774,44.8795,103106.0
2020-02-25 11:25:00,52.73,52.99,52.72,52.95,70322.0,44.871,45.0923,44.8625,45.0582,70322.0
2020-02-25 11:30:00,52.96,53.05,52.87,53.02,72225.0,45.0667,45.1433,44.9902,45.1178,72225.0
2020-02-25 11:35:00,53.03,53.08,52.92,53.03,63244.0,45.1263,45.1689,45.0327,45.1263,63244.0
2020-02-25 11:40:00,53.04,53.05,52.9,52.91,65855.0,45.1348,45.1433,45.0157,45.0242,65855.0
2020-02-25 11:45:00,52.92,53.08,52.92,53.05,174985.0,45.0327,45.1689,45.0327,45.1433,174985.0
2020-02-25 11:50:00,53.04,53.08,52.95,53.07,43098.0,45.1348,45.1689,45.0582,45.1603,43098.0
2020-02-25 11:55:00,53.08,53.08,52.95,52.99,44054.0,45.1689,45.1689,45.0582,45.0923,44054.0
2020-02-25 12:00:00,53.0,53.04,52.92,52.93,86371.0,45.1008,45.1348,45.0327,45.0412,86371.0
2020-02-25 12:05:00,52.94,52.97,52.88,52.92,35245.0,45.0497,45.0753,44.9987,45.0327,35245.0
2020-02-25 12:10:00,52.92,52.98,52.91,52.92,17096.0,45.0327,45.0838,45.0242,45.0327,17096.0
2020-02-25 12:15:00,52.92,52.92,52.78,52.79,24166.0,45.0327,45.0327,44.9136,44.9221,24166.0
2020-02-25 12:20:00,52.8,52.81,52.71,52.72,32904.0,44.9306,44.9391,44.854,44.8625,32904.0
2020-02-25 12:25:00,52.73,52.76,52.69,52.69,35589.0,44.871,44.8966,44.837,44.837,35589.0
2020-02-25 12:30:00,52.69,52.8,52.69,52.8,23254.0,44.837,44.9306,44.837,44.9306,23254.0
2020-02-25 12:35:00,52.79,52.84,52.78,52.82,41453.0,44.9221,44.9646,44.9136,44.9476,41453.0
2020-02-25 12:40:00,52.81,52.81,52.58,52.62,55051.0,44.9391,44.9391,44.7434,44.7774,55051.0
2020-02-25 12:45:00,52.62,52.63,52.5,52.53,38015.0,44.7774,44.7859,44.6753,44.7008,38015.0
2020-02-25 12:50:00,52.52,52.54,52.47,52.5,76038.0,44.6923,44.7093,44.6498,44.6753,76038.0
2020-02-25 12:55:00,52.49,52.51,52.45,52.46,19875.0,44.6668,44.6838,44.6328,44.6413,19875.0
2020-02-25 13:00:00,52.45,52.53,52.37,52.4,100341.0,44.6328,44.7008,44.5647,44.5902,100341.0
2020-02-25 13:05:00,52.41,52.52,52.36,52.49,56940.0,44.5987,44.6923,44.5562,44.6668,56940.0
2020-02-25 13:10:00,52.49,52.55,52.38,52.42,87499.0,44.6668,44.7178,44.5732,44.6072,87499.0
2020-02-25 13:15:00,52.41,52.46,52.29,52.3,115392.0,44.5987,44.6413,44.4966,44.5051,115392.0
2020-02-25 13:20:00,52.3,52.31,52.24,52.29,160646.0,44.5051,44.5136,44.4541,44.4966,160646.0
2020-02-25 13:25:00,52.29,52.3,52.22,52.23,261406.0,44.4966,44.5051,44.437,44.4455,261406.0
2020-02-25 13:30:00,52.21,52.24,52.11,52.16,122288.0,44.4285,44.4541,44.3434,44.386,122288.0
2020-02-25 13:35:00,52.17,52.17,52.01,52.06,708993.0,44.3945,44.3945,44.2583,44.3009,708993.0
2020-02-25 13:40:00,52.06,52.17,52.03,52.16,119795.0,44.3009,44.3945,44.2754,44.386,119795.0
2020-02-25 13:45:00,52.15,52.19,52.11,52.12,91738.0,44.3775,44.4115,44.3434,44.3519,91738.0
2020-02-25 13:50:00,52.13,52.23,52.01,52.07,58234.0,44.3604,44.4455,44.2583,44.3094,58234.0
2020-02-25 13:55:00,52.07,52.1,52.01,52.01,61062.0,44.3094,44.3349,44.2583,44.2583,61062.0
2020-02-25 14:00:00,52.02,52.07,51.93,52.03,128277.0,44.2668,44.3094,44.1903,44.2754,128277.0
2020-02-25 14:05:00,52.02,52.06,51.76,51.83,114050.0,44.2668,44.3009,44.0456,44.1052,114050.0
2020-02-25 14:10:00,51.84,52.06,51.77,51.99,81510.0,44.1137,44.3009,44.0541,44.2413,81510.0
2020-02-25 14:15:00,51.99,51.99,51.85,51.86,17313.0,44.2413,44.2413,44.1222,44.1307,17313.0
2020-02-25 14:20:00,51.83,51.96,51.83,51.85,59039.0,44.1052,44.2158,44.1052,44.1222,59039.0
2020-02-25 14:25:00,51.87,51.91,51.77,51.79,61521.0,44.1392,44.1732,44.0541,44.0711,61521.0
2020-02-25 14:30:00,51.79,51.91,51.73,51.82,79968.0,44.0711,44.1732,44.0201,44.0967,79968.0
2020-02-25 14:35:00,51.79,51.83,51.68,51.68,39453.0,44.0711,44.1052,43.9775,43.9775,39453.0
2020-02-25 14:40:00,51.67,51.95,51.67,51.94,117357.0,43.969,44.2073,43.969,44.1988,117357.0
2020-02-25 14:45:00,51.93,52.04,51.86,51.96,123493.0,44.1903,44.2839,44.1307,44.2158,123493.0
2020-02-25 14:50:00,51.97,52.08,51.91,52.08,196432.0,44.2243,44.3179,44.1732,44.3179,196432.0
2020-02-25 14:55:00,52.09,52.15,52.03,52.08,148953.0,44.3264,44.3775,44.2754,44.3179,148953.0
2020-02-25 15:00:00,52.09,52.3,52.09,52.2,99162.0,44.3264,44.5051,44.3264,44.42,99162.0
2020-02-25 15:05:00,52.17,52.35,52.17,52.17,54258.0,44.3945,44.5477,44.3945,44.3945,54258.0
2020-02-25 15:10:00,52.17,52.21,51.94,51.95,381223.0,44.3945,44.4285,44.1988,44.2073,381223.0
2020-02-25 15:15:00,51.94,52.06,51.9,51.94,141331.0,44.1988,44.3009,44.1647,44.1988,141331.0
2020-02-25 15:20:00,51.95,51.98,51.75,51.84,73115.0,44.2073,44.2328,44.0371,44.1137,73115.0
2020-02-25 15:25:00,51.84,51.95,51.81,51.9,49334.0,44.1137,44.2073,44.0881,44.1647,49334.0
2020-02-25 15:30:00,51.9,51.9,51.65,51.75,127561.0,44.1647,44.1647,43.952,44.0371,127561.0
2020-02-25 15:35:00,51.75,51.79,51.68,51.74,90693.0,44.0371,44.0711,43.9775,44.0286,90693.0
2020-02-25 15:40:00,51.73,51.97,51.73,51.92,139124.0,44.0201,44.2243,44.0201,44.1817,139124.0
2020-02-25 15:45:00,51.93,52.09,51.92,51.96,258587.0,44.1903,44.3264,44.1817,44.2158,258587.0
2020-02-25 15:50:00,51.96,51.97,51.78,51.84,372654.0,44.2158,44.2243,44.0626,44.1137,372654.0
2020-02-25 15:55:00,51.84,51.86,51.74,51.82,598376.0,44.1137,44.1307,44.0286,44.0967,598376.0
2020-02-26 09:30:00,52.07,52.34,52.04,52.08,102305.0,44.3094,44.5391,44.2839,44.3179,102305.0
2020-02-26 09:35:00,52.04,52.2,51.93,52.15,70070.0,44.2839,44.42,44.1903,44.3775,70070.0
2020-02-26 09:40:00,52.15,52.49,52.15,52.4,67588.0,44.3775,44.6668,44.3775,44.5902,67588.0
2020-02-26 09:45:00,52.41,52.43,52.22,52.26,73298.0,44.5987,44.6157,44.437,44.4711,73298.0
2020-02-26 09:50:00,52.23,52.28,52.14,52.2,84200.0,44.4455,44.4881,44.369,44.42,84200.0
2020-02-26 09:55:00,52.19,52.21,52.02,52.04,72982.0,44.4115,44.4285,44.2668,44.2839,72982.0
2020-02-26 10:00:00,52.03,52.12,51.95,52.02,149441.0,44.2754,44.3519,44.2073,44.2668,149441.0
2020-02-26 10:05:00,52.01,52.11,51.93,52.11,56507.0,44.2583,44.3434,44.1903,44.3434,56507.0
2020-02-26 10:10:00,52.12,52.24,52.01,52.24,58622.0,44.3519,44.4541,44.2583,44.4541,58622.0
2020-02-26 10:15:00,52.23,52.29,52.21,52.25,99108.0,44.4455,44.4966,44.4285,44.4626,99108.0
2020-02-26 10:20:00,52.26,52.27,52.03,52.11,70032.0,44.4711,44.4796,44.2754,44.3434,70032.0
2020-02-26 10:25:00,52.12,52.24,52.05,52.12,97114.0,44.3519,44.4541,44.2924,44.3519,97114.0
2020-02-26 10:30:00,52.13,52.25,52.1,52.21,52172.0,44.3604,44.4626,44.3349,44.4285,52172.0
2020-02-26 10:35:00,52.22,52.28,52.13,52.17,55071.0,44.437,44.4881,44.3604,44.3945,55071.0
2020-02-26 10:40:00,52.17,52.33,52.17,52.31,50394.0,44.3945,44.5306,44.3945,44.5136,50394.0
2020-02-26 10:45:00,52.3,52.35,52.24,52.3,54369.0,44.5051,44.5477,44.4541,44.5051,54369.0
2020-02-26 10:50:00,52.31,52.4,52.26,52.28,87119.0,44.5136,44.5902,44.4711,44.4881,87119.0
2020-02-26 10:55:00,52.28,52.34,52.22,52.23,173004.0,44.4881,44.5391,44.437,44.4455,173004.0
2020-02-26 11:00:00,52.21,52.26,52.14,52.24,98490.0,44.4285,44.4711,44.369,44.4541,98490.0
2020-02-26 11:05:00,52.23,52.24,52.1,52.12,64237.0,44.4455,44.4541,44.3349,44.3519,64237.0
2020-02-26 11:10:00,52.11,52.11,52.02,52.04,82207.0,44.3434,44.3434,44.2668,44.2839,82207.0
2020-02-26 11:15:00,52.03,52.16,52.02,52.15,34384.0,44.2754,44.386,44.2668,44.3775,34384.0
2020-02-26 11:20:00,52.16,52.25,52.16,52.22,36332.0,44.386,44.4626,44.386,44.437,36332.0
2020-02-26 11:25:00,52.22,52.24,52.12,52.13,25903.0,44.437,44.4541,44.3519,44.3604,25903.0
2020-02-26 11:30:00,52.12,52.14,52.02,52.07,36336.0,44.3519,44.369,44.2668,44.3094,36336.0
2020-02-26 11:35:00,52.07,52.07,51.96,52.04,37007.0,44.3094,44.3094,44.2158,44.2839,37007.0
2020-02-26 11:40:00,52.05,52.07,51.93,51.93,63047.0,44.2924,44.3094,44.1903,44.1903,63047.0
2020-02-26 11:45:00,51.93,51.93,51.82,51.84,47332.0,44.1903,44.1903,44.0967,44.1137,47332.0
2020-02-26 11:50:00,51.84,51.84,51.69,51.7,105543.0,44.1137,44.1137,43.986,43.9945,105543.0
2020-02-26 11:55:00,51.7,51.74,51.64,51.69,126560.0,43.9945,44.0286,43.9435,43.986,126560.0
2020-02-26 12:00:00,51.7,51.75,51.53,51.53,165826.0,43.9945,44.0371,43.8499,43.8499,165826.0
2020-02-26 12:05:00,51.53,51.56,51.39,51.44,168287.0,43.8499,43.8754,43.7307,43.7733,168287.0
2020-02-26 12:10:00,51.44,51.48,51.34,51.39,465344.0,43.7733,43.8073,43.6882,43.7307,465344.0
2020-02-26 12:15:00,51.39,51.44,51.27,51.44,180364.0,43.7307,43.7733,43.6286,43.7733,180364.0
2020-02-26 12:20:00,51.44,51.52,51.4,51.51,48591.0,43.7733,43.8414,43.7392,43.8329,48591.0
2020-02-26 12:25:00,51.51,51.51,51.4,51.47,38373.0,43.8329,43.8329,43.7392,43.7988,38373.0
2020-02-26 12:30:00,51.47,51.67,51.47,51.64,45256.0,43.7988,43.969,43.7988,43.9435,45256.0
2020-02-26 12:35:00,51.65,51.68,51.57,51.61,38053.0,43.952,43.9775,43.8839,43.9179,38053.0
2020-02-26 12:40:00,51.59,51.62,51.52,51.52,82580.0,43.9009,43.9265,43.8414,43.8414,82580.0
2020-02-26 12:45:00,51.52,51.68,51.52,51.58,75022.0,43.8414,43.9775,43.8414,43.8924,75022.0
2020-02-26 12:50:00,51.58,51.65,51.51,51.51,36280.0,43.8924,43.952,43.8329,43.8329,36280.0
2020-02-26 12:55:00,51.52,51.6,51.45,51.55,31951.0,43.8414,43.9094,43.7818,43.8669,31951.0
2020-02-26 13:00:00,51.55,51.63,51.54,51.59,12279.0,43.8669,43.935,43.8584,43.9009,12279.0
2020-02-26 13:05:00,51.59,51.62,51.41,51.41,44140.0,43.9009,43.9265,43.7478,43.7478,44140.0
2020-02-26 13:10:00,51.43,51.46,51.34,51.35,130230.0,43.7648,43.7903,43.6882,43.6967,130230.0
2020-02-26 13:15:00,51.36,51.38,51.31,51.37,266982.0,43.7052,43.7222,43.6627,43.7137,266982.0
2020-02-26 13:20:00,51.38,51.43,51.33,51.37,48745.0,43.7222,43.7648,43.6797,43.7137,48745.0
2020-02-26 13:25:00,51.37,51.51,51.36,51.46,40248.0,43.7137,43.8329,43.7052,43.7903,40248.0
2020-02-26 13:30:00,51.44,51.46,51.19,51.2,76222.0,43.7733,43.7903,43.5605,43.5691,76222.0
2020-02-26 13:35:00,51.2,51.22,51.01,51.02,175180.0,43.5691,43.5861,43.4074,43.4159,175180.0
2020-02-26 13:40:00,51.01,51.08,50.92,50.95,70932.0,43.4074,43.4669,43.3308,43.3563,70932.0
2020-02-26 13:45:00,50.96,51.31,50.94,51.2,95562.0,43.3648,43.6627,43.3478,43.5691,95562.0
2020-02-26 13:50:00,51.2,51.21,51.09,51.12,131143.0,43.5691,43.5776,43.4755,43.501,131143.0
2020-02-26 13:55:00,51.11,51.12,50.96,51.04,67092.0,43.4925,43.501,43.3648,43.4329,67092.0
2020-02-26 14:00:00,51.02,51.24,50.95,51.12,167894.0,43.4159,43.6031,43.3563,43.501,167894.0
2020-02-26 14:05:00,51.13,51.25,51.06,51.06,75019.0,43.5095,43.6116,43.4499,43.4499,75019.0
2020-02-26 14:10:00,51.07,51.26,51.02,51.25,34303.0,43.4584,43.6201,43.4159,43.6116,34303.0
2020-02-26 14:15:00,51.24,51.25,51.0,51.05,22783.0,43.6031,43.6116,43.3989,43.4414,22783.0
2020-02-26 14:20:00,51.04,51.2,50.99,51.18,123854.0,43.4329,43.5691,43.3904,43.552,123854.0
2020-02-26 14:25:00,51.19,51.31,51.15,51.15,152323.0,43.5605,43.6627,43.5265,43.5265,152323.0
2020-02-26 14:30:00,51.16,51.26,51.08,51.12,176106.0,43.535,43.6201,43.4669,43.501,176106.0
2020-02-26 14:35:00,51.13,51.32,51.12,51.21,54699.0,43.5095,43.6712,43.501,43.5776,54699.0
2020-02-26 14:40:00,51.22,51.26,51.06,51.1,81851.0,43.5861,43.6201,43.4499,43.484,81851.0
2020-02-26 14:45:00,51.1,51.19,51.04,51.11,64820.0,43.484,43.5605,43.4329,43.4925,64820.0
2020-02-26 14:50:00,51.09,51.11,51.0,51.08,52915.0,43.4755,43.4925,43.3989,43.4669,52915.0
2020-02-26 14:55:00,51.07,51.14,50.95,50.96,43226.0,43.4584,43.518,43.3563,43.3648,43226.0
2020-02-26 15:00:00,50.97,51.13,50.96,51.03,130526.0,43.3733,43.5095,43.3648,43.4244,130526.0
2020-02-26 15:05:00,51.03,51.06,50.93,51.03,55159.0,43.4244,43.4499,43.3393,43.4244,55159.0
2020-02-26 15:10:00,51.04,51.21,51.04,51.15,303524.0,43.4329,43.5776,43.4329,43.5265,303524.0
2020-02-26 15:15:00,51.14,51.3,51.14,51.23,140428.0,43.518,43.6542,43.518,43.5946,140428.0
2020-02-26 15:20:00,51.22,51.25,51.03,51.04,63030.0,43.5861,43.6116,43.4244,43.4329,63030.0
2020-02-26 15:25:00,51.04,51.07,50.95,51.0,46284.0,43.4329,43.4584,43.3563,43.3989,46284.0
2020-02-26 15:30:00,51.0,51.09,50.94,50.98,66181.0,43.3989,43.4755,43.3478,43.3818,66181.0
2020-02-26 15:35:00,50.98,51.1,50.96,51.09,63028.0,43.3818,43.484,43.3648,43.4755,63028.0
2020-02-26 15:40:00,51.08,51.11,50.99,51.07,209507.0,43.4669,43.4925,43.3904,43.4584,209507.0
2020-02-26 15:45:00,51.07,51.1,50.97,51.0,365000.0,43.4584,43.484,43.3733,43.3989,365000.0
2020-02-26 15:50:00,51.0,51.12,50.98,51.04,408907.0,43.3989,43.501,43.3818,43.4329,408907.0
2020-02-26 15:55:00,51.04,51.08,50.98,50.99,333349.0,43.4329,43.4669,43.3818,43.3904,333349.0
2020-02-27 09:30:00,49.8,49.93,49.43,49.52,158975.0,42.3777,42.4883,42.0629,42.1394,158975.0
2020-02-27 09:35:00,49.52,50.09,49.48,50.09,163620.0,42.1394,42.6245,42.1054,42.6245,163620.0
2020-02-27 09:40:00,50.07,50.07,49.58,49.59,89046.0,42.6075,42.6075,42.1905,42.199,89046.0
2020-02-27 09:45:00,49.59,49.6,49.39,49.56,80035.0,42.199,42.2075,42.0288,42.1735,80035.0
2020-02-27 09:50:00,49.56,49.71,49.53,49.66,74482.0,42.1735,42.3011,42.148,42.2586,74482.0
2020-02-27 09:55:00,49.67,49.85,49.55,49.64,89277.0,42.2671,42.4203,42.165,42.2416,89277.0
2020-02-27 10:00:00,49.64,49.72,49.4,49.41,67051.0,42.2416,42.3096,42.0373,42.0458,67051.0
2020-02-27 10:05:00,49.45,49.51,49.35,49.39,33390.0,42.0799,42.1309,41.9948,42.0288,33390.0
2020-02-27 10:10:00,49.39,49.52,49.29,49.48,271441.0,42.0288,42.1394,41.9437,42.1054,271441.0
2020-02-27 10:15:00,49.44,49.48,49.31,49.38,205075.0,42.0714,42.1054,41.9607,42.0203,205075.0
2020-02-27 10:20:00,49.37,49.41,49.22,49.32,142743.0,42.0118,42.0458,41.8842,41.9693,142743.0
2020-02-27 10:25:00,49.31,49.31,49.17,49.19,89467.0,41.9607,41.9607,41.8416,41.8586,89467.0
2020-02-27 10:30:00,49.21,49.24,48.92,48.93,140122.0,41.8756,41.9012,41.6289,41.6374,140122.0
2020-02-27 10:35:00,48.93,49.21,48.91,49.21,99698.0,41.6374,41.8756,41.6204,41.8756,99698.0
2020-02-27 10:40:00,49.19,49.22,49.07,49.07,93562.0,41.8586,41.8842,41.7565,41.7565,93562.0
2020-02-27 10:45:00,49.07,49.33,49.07,49.33,176082.0,41.7565,41.9778,41.7565,41.9778,176082.0
2020-02-27 10:50:00,49.32,49.48,49.3,49.42,96265.0,41.9693,42.1054,41.9522,42.0544,96265.0
2020-02-27 10:55:00,49.41,49.68,49.34,49.68,64011.0,42.0458,42.2756,41.9863,42.2756,64011.0
2020-02-27 11:00:00,49.7,49.9,49.66,49.81,81248.0,42.2926,42.4628,42.2586,42.3862,81248.0
2020-02-27 11:05:00,49.82,50.05,49.78,50.05,156979.0,42.3947,42.5905,42.3607,42.5905,156979.0
2020-02-27 11:10:00,50.05,50.07,49.88,50.05,133769.0,42.5905,42.6075,42.4458,42.5905,133769.0
2020-02-27 11:15:00,50.06,50.11,49.98,50.08,63106.0,42.599,42.6415,42.5309,42.616,63106.0
2020-02-27 11:20:00,50.08,50.09,49.96,49.98,198821.0,42.616,42.6245,42.5139,42.5309,198821.0
2020-02-27 11:25:00,49.97,50.03,49.85,49.88,117168.0,42.5224,42.5734,42.4203,42.4458,117168.0
2020-02-27 11:30:00,49.88,50.04,49.81,49.91,123511.0,42.4458,42.5819,42.3862,42.4713,123511.0
2020-02-27 11:35:00,49.92,50.02,49.77,49.82,70309.0,42.4798,42.5649,42.3522,42.3947,70309.0
2020-02-27 11:40:00,49.81,49.97,49.8,49.88,72679.0,42.3862,42.5224,42.3777,42.4458,72679.0
2020-02-27 11:45:00,49.86,50.02,49.75,49.97,265495.0,42.4288,42.5649,42.3352,42.5224,265495.0
2020-02-27 11:50:00,49.98,50.08,49.95,50.07,63974.0,42.5309,42.616,42.5054,42.6075,63974.0
2020-02-27 11:55:00,50.04,50.26,50.01,50.24,38674.0,42.5819,42.7692,42.5564,42.7521,38674.0
2020-02-27 12:00:00,50.23,50.39,50.2,50.39,798427.0,42.7436,42.8798,42.7181,42.8798,798427.0
2020-02-27 12:05:00,50.39,50.62,50.35,50.57,478775.0,42.8798,43.0755,42.8457,43.033,478775.0
2020-02-27 12:10:00,50.57,50.89,50.56,50.89,250277.0,43.033,43.3053,43.0244,43.3053,250277.0
2020-02-27 12:15:00,50.89,50.89,50.69,50.8,217155.0,43.3053,43.3053,43.1351,43.2287,217155.0
2020-02-27 12:20:00,50.78,50.78,50.5,50.57,192338.0,43.2117,43.2117,42.9734,43.033,192338.0
2020-02-27 12:25:00,50.57,50.78,50.57,50.77,325004.0,43.033,43.2117,43.033,43.2031,325004.0
2020-02-27 12:30:00,50.75,50.99,50.72,50.93,180344.0,43.1861,43.3904,43.1606,43.3393,180344.0
2020-02-27 12:35:00,50.93,51.19,50.93,51.19,214578.0,43.3393,43.5605,43.3393,43.5605,214578.0
2020-02-27 12:40:00,51.17,51.17,50.98,50.99,129065.0,43.5435,43.5435,43.3818,43.3904,129065.0
2020-02-27 12:45:00,50.99,51.03,50.91,51.02,71744.0,43.3904,43.4244,43.3223,43.4159,71744.0
2020-02-27 12:50:00,51.02,51.05,50.88,50.9,61806.0,43.4159,43.4414,43.2967,43.3138,61806.0
2020-02-27 12:55:00,50.89,50.91,50.71,50.72,103688.0,43.3053,43.3223,43.1521,43.1606,103688.0
2020-02-27 13:00:00,50.7,50.83,50.62,50.8,165398.0,43.1436,43.2542,43.0755,43.2287,165398.0
2020-02-27 13:05:00,50.8,50.82,50.71,50.8,39524.0,43.2287,43.2457,43.1521,43.2287,39524.0
2020-02-27 13:10:00,50.8,50.92,50.77,50.91,52239.0,43.2287,43.3308,43.2031,43.3223,52239.0
2020-02-27 13:15:00,50.91,50.92,50.76,50.77,67338.0,43.3223,43.3308,43.1946,43.2031,67338.0
2020-02-27 13:20:00,50.77,50.83,50.67,50.7,48187.0,43.2031,43.2542,43.118,43.1436,48187.0
2020-02-27 13:25:00,50.7,50.79,50.6,50.62,284818.0,43.1436,43.2202,43.0585,43.0755,284818.0
2020-02-27 13:30:00,50.62,50.7,50.58,50.59,55787.0,43.0755,43.1436,43.0415,43.05,55787.0
2020-02-27 13:35:00,50.57,50.6,50.4,50.43,57437.0,43.033,43.0585,42.8883,42.9138,57437.0
2020-02-27 13:40:00,50.44,50.48,50.05,50.15,201331.0,42.9223,42.9564,42.5905,42.6756,201331.0
2020-02-27 13:45:00,50.16,50.34,50.14,50.28,27563.0,42.6841,42.8372,42.667,42.7862,27563.0
2020-02-27 13:50:00,50.25,50.48,50.16,50.46,50652.0,42.7606,42.9564,42.6841,42.9393,50652.0
2020-02-27 13:55:00,50.44,50.5,50.06,50.14,157373.0,42.9223,42.9734,42.599,42.667,157373.0
2020-02-27 14:00:00,50.13,50.21,50.03,50.11,63830.0,42.6585,42.7266,42.5734,42.6415,63830.0
2020-02-27 14:05:00,50.1,50.18,49.96,50.01,31636.0,42.633,42.7011,42.5139,42.5564,31636.0
2020-02-27 14:10:00,49.99,50.06,49.89,50.0,462970.0,42.5394,42.599,42.4543,42.5479,462970.0
2020-02-27 14:15:00,50.01,50.09,49.8,49.8,590393.0,42.5564,42.6245,42.3777,42.3777,590393.0
2020-02-27 14:20:00,49.81,49.96,49.8,49.91,403313.0,42.3862,42.5139,42.3777,42.4713,403313.0
2020-02-27 14:25:00,49.92,50.07,49.87,50.02,473088.0,42.4798,42.6075,42.4373,42.5649,473088.0
2020-02-27 14:30:00,50.01,50.04,49.81,49.86,512360.0,42.5564,42.5819,42.3862,42.4288,512360.0
2020-02-27 14:35:00,49.86,50.02,49.84,49.93,42870.0,42.4288,42.5649,42.4118,42.4883,42870.0
2020-02-27 14:40:00,49.93,50.1,49.9,50.09,54742.0,42.4883,42.633,42.4628,42.6245,54742.0
2020-02-27 14:45:00,50.1,50.1,50.0,50.06,160351.0,42.633,42.633,42.5479,42.599,160351.0
2020-02-27 14:50:00,50.07,50.11,50.01,50.02,43777.0,42.6075,42.6415,42.5564,42.5649,43777.0
2020-02-27 14:55:00,50.02,50.03,49.89,49.94,36180.0,42.5649,42.5734,42.4543,42.4968,36180.0
2020-02-27 15:00:00,49.93,49.95,49.73,49.81,64872.0,42.4883,42.5054,42.3181,42.3862,64872.0
2020-02-27 15:05:00,49.81,49.95,49.74,49.93,31089.0,42.3862,42.5054,42.3267,42.4883,31089.0
2020-02-27 15:10:00,49.93,50.01,49.87,49.87,46879.0,42.4883,42.5564,42.4373,42.4373,46879.0
2020-02-27 15:15:00,49.88,49.91,49.77,49.78,72537.0,42.4458,42.4713,42.3522,42.3607,72537.0
2020-02-27 15:20:00,49.78,49.83,49.74,49.77,44516.0,42.3607,42.4032,42.3267,42.3522,44516.0
2020-02-27 15:25:00,49.77,49.84,49.63,49.63,54739.0,42.3522,42.4118,42.2331,42.2331,54739.0
2020-02-27 15:30:00,49.65,49.71,49.56,49.65,70216.0,42.2501,42.3011,42.1735,42.2501,70216.0
2020-02-27 15:35:00,49.65,49.67,49.52,49.53,53954.0,42.2501,42.2671,42.1394,42.148,53954.0
2020-02-27 15:40:00,49.53,49.56,49.42,49.43,68351.0,42.148,42.1735,42.0544,42.0629,68351.0
2020-02-27 15:45:00,49.42,49.55,49.42,49.48,121782.0,42.0544,42.165,42.0544,42.1054,121782.0
2020-02-27 15:50:00,49.49,49.5,49.11,49.16,348830.0,42.1139,42.1224,41.7906,41.8331,348830.0
2020-02-27 15:55:00,49.15,49.17,48.93,48.93,1333373.0,41.8246,41.8416,41.6374,41.6374,1333373.0
2020-02-28 09:30:00,47.45,47.9,47.2,47.87,398206.0,40.378,40.7609,40.1652,40.7354,398206.0
2020-02-28 09:35:00,47.86,48.13,47.84,47.96,105083.0,40.7269,40.9566,40.7098,40.812,105083.0
2020-02-28 09:40:00,47.96,48.15,47.75,47.88,130831.0,40.812,40.9736,40.6333,40.7439,130831.0
2020-02-28 09:45:00,47.85,47.85,47.49,47.5,202431.0,40.7183,40.7183,40.412,40.4205,202431.0
2020-02-28 09:50:00,47.5,47.56,47.22,47.26,154863.0,40.4205,40.4716,40.1822,40.2163,154863.0
2020-02-28 09:55:00,47.25,47.3,46.97,47.03,279755.0,40.2078,40.2503,39.9695,40.0206,279755.0
2020-02-28 10:00:00,47.01,47.16,46.86,46.89,124582.0,40.0035,40.1312,39.8759,39.9014,124582.0
2020-02-28 10:05:00,46.88,47.39,46.88,47.2,161822.0,39.8929,40.3269,39.8929,40.1652,161822.0
2020-02-28 10:10:00,47.15,47.18,46.98,47.17,91610.0,40.1227,40.1482,39.978,40.1397,91610.0
2020-02-28 10:15:00,47.18,47.58,47.09,47.45,98792.0,40.1482,40.4886,40.0716,40.378,98792.0
2020-02-28 10:20:00,47.48,47.5,47.15,47.24,228161.0,40.4035,40.4205,40.1227,40.1993,228161.0
2020-02-28 10:25:00,47.26,47.5,47.0,47.01,179051.0,40.2163,40.4205,39.995,40.0035,179051.0
2020-02-28 10:30:00,47.0,47.26,46.97,47.24,133221.0,39.995,40.2163,39.9695,40.1993,133221.0
2020-02-28 10:35:00,47.24,47.37,47.1,47.19,138964.0,40.1993,40.3099,40.0801,40.1567,138964.0
2020-02-28 10:40:00,47.21,47.38,47.15,47.18,120240.0,40.1737,40.3184,40.1227,40.1482,120240.0
2020-02-28 10:45:00,47.19,47.32,47.11,47.16,91437.0,40.1567,40.2673,40.0886,40.1312,91437.0
2020-02-28 10:50:00,47.16,47.75,47.14,47.73,163437.0,40.1312,40.6333,40.1142,40.6162,163437.0
2020-02-28 10:55:00,47.75,47.75,47.47,47.5,84869.0,40.6333,40.6333,40.395,40.4205,84869.0
2020-02-28 11:00:00,47.5,47.55,47.28,47.41,170134.0,40.4205,40.4631,40.2333,40.3439,170134.0
2020-02-28 11:05:00,47.41,47.43,47.1,47.16,750662.0,40.3439,40.3609,40.0801,40.1312,750662.0
2020-02-28 11:10:00,47.16,47.41,47.16,47.28,153403.0,40.1312,40.3439,40.1312,40.2333,153403.0
2020-02-28 11:15:00,47.28,47.54,47.25,47.51,134379.0,40.2333,40.4545,40.2078,40.429,134379.0
2020-02-28 11:20:00,47.51,47.54,47.34,47.46,89679.0,40.429,40.4545,40.2844,40.3865,89679.0
2020-02-28 11:25:00,47.46,47.54,47.32,47.54,59399.0,40.3865,40.4545,40.2673,40.4545,59399.0
2020-02-28 11:30:00,47.54,47.75,47.53,47.63,87616.0,40.4545,40.6333,40.446,40.5311,87616.0
2020-02-28 11:35:00,47.64,47.91,47.59,47.9,105614.0,40.5396,40.7694,40.4971,40.7609,105614.0
2020-02-28 11:40:00,47.88,48.26,47.84,48.16,162104.0,40.7439,41.0672,40.7098,40.9821,162104.0
2020-02-28 11:45:00,48.16,48.16,47.83,47.9,191542.0,40.9821,40.9821,40.7013,40.7609,191542.0
2020-02-28 11:50:00,47.92,47.99,47.59,47.64,150907.0,40.7779,40.8375,40.4971,40.5396,150907.0
2020-02-28 11:55:00,47.63,47.74,47.5,47.64,85318.0,40.5311,40.6247,40.4205,40.5396,85318.0
2020-02-28 12:00:00,47.64,47.69,47.42,47.59,159261.0,40.5396,40.5822,40.3524,40.4971,159261.0
2020-02-28 12:05:00,47.59,47.76,47.54,47.59,78618.0,40.4971,40.6418,40.4545,40.4971,78618.0
2020-02-28 12:10:00,47.6,47.61,47.44,47.47,67606.0,40.5056,40.5141,40.3695,40.395,67606.0
2020-02-28 12:15:00,47.47,47.6,47.4,47.56,37302.0,40.395,40.5056,40.3354,40.4716,37302.0
2020-02-28 12:20:00,47.59,47.75,47.57,47.58,60937.0,40.4971,40.6333,40.4801,40.4886,60937.0
2020-02-28 12:25:00,47.58,47.8,47.55,47.79,44197.0,40.4886,40.6758,40.4631,40.6673,44197.0
2020-02-28 12:30:00,47.81,47.96,47.8,47.88,115453.0,40.6843,40.812,40.6758,40.7439,115453.0
2020-02-28 12:35:00,47.88,48.07,47.73,47.89,123373.0,40.7439,40.9056,40.6162,40.7524,123373.0
2020-02-28 12:40:00,47.89,48.06,47.79,47.83,54716.0,40.7524,40.897,40.6673,40.7013,54716.0
2020-02-28 12:45:00,47.84,47.85,47.65,47.75,54812.0,40.7098,40.7183,40.5482,40.6333,54812.0
2020-02-28 12:50:00,47.74,47.89,47.71,47.86,119206.0,40.6247,40.7524,40.5992,40.7269,119206.0
2020-02-28 12:55:00,47.87,48.08,47.81,48.02,103070.0,40.7354,40.9141,40.6843,40.863,103070.0
2020-02-28 13:00:00,48.04,48.1,47.84,47.84,48622.0,40.88,40.9311,40.7098,40.7098,48622.0
2020-02-28 13:05:00,47.83,48.04,47.83,47.95,161157.0,40.7013,40.88,40.7013,40.8034,161157.0
2020-02-28 13:10:00,47.95,47.95,47.64,47.64,60862.0,40.8034,40.8034,40.5396,40.5396,60862.0
2020-02-28 13:15:00,47.63,47.98,47.61,47.84,45848.0,40.5311,40.829,40.5141,40.7098,45848.0
2020-02-28 13:20:00,47.85,47.87,47.68,47.73,51969.0,40.7183,40.7354,40.5737,40.6162,51969.0
2020-02-28 13:25:00,47.73,47.84,47.63,47.65,139334.0,40.6162,40.7098,40.5311,40.5482,139334.0
2020-02-28 13:30:00,47.65,47.65,47.43,47.44,179359.0,40.5482,40.5482,40.3609,40.3695,179359.0
2020-02-28 13:35:00,47.43,47.5,47.32,47.37,319020.0,40.3609,40.4205,40.2673,40.3099,319020.0
2020-02-28 13:40:00,47.37,47.44,47.26,47.33,125631.0,40.3099,40.3695,40.2163,40.2758,125631.0
2020-02-28 13:45:00,47.32,47.32,47.13,47.28,76019.0,40.2673,40.2673,40.1057,40.2333,76019.0
2020-02-28 13:50:00,47.27,47.29,47.09,47.19,52465.0,40.2248,40.2418,40.0716,40.1567,52465.0
2020-02-28 13:55:00,47.2,47.36,47.09,47.22,69740.0,40.1652,40.3014,40.0716,40.1822,69740.0
2020-02-28 14:00:00,47.2,47.22,46.97,46.97,87083.0,40.1652,40.1822,39.9695,39.9695,87083.0
2020-02-28 14:05:00,46.98,47.05,46.87,46.91,72309.0,39.978,40.0376,39.8844,39.9184,72309.0
2020-02-28 14:10:00,46.91,47.07,46.91,46.97,79062.0,39.9184,40.0546,39.9184,39.9695,79062.0
2020-02-28 14:15:00,46.96,47.14,46.94,47.08,65340.0,39.961,40.1142,39.944,40.0631,65340.0
2020-02-28 14:20:00,47.08,47.28,46.95,47.13,59918.0,40.0631,40.2333,39.9525,40.1057,59918.0
2020-02-28 14:25:00,47.14,47.17,47.0,47.1,25115.0,40.1142,40.1397,39.995,40.0801,25115.0
2020-02-28 14:30:00,47.12,47.57,47.08,47.33,176937.0,40.0971,40.4801,40.0631,40.2758,176937.0
2020-02-28 14:35:00,47.31,47.39,47.13,47.16,54100.0,40.2588,40.3269,40.1057,40.1312,54100.0
2020-02-28 14:40:00,47.16,47.64,47.15,47.59,53404.0,40.1312,40.5396,40.1227,40.4971,53404.0
2020-02-28 14:45:00,47.59,47.62,47.34,47.45,56454.0,40.4971,40.5226,40.2844,40.378,56454.0
2020-02-28 14:50:00,47.46,47.57,47.31,47.34,70736.0,40.3865,40.4801,40.2588,40.2844,70736.0
2020-02-28 14:55:00,47.33,47.37,47.11,47.21,55600.0,40.2758,40.3099,40.0886,40.1737,55600.0
2020-02-28 15:00:00,47.21,47.27,47.0,47.0,41721.0,40.1737,40.2248,39.995,39.995,41721.0
2020-02-28 15:05:00,47.0,47.05,46.86,46.98,95827.0,39.995,40.0376,39.8759,39.978,95827.0
2020-02-28 15:10:00,46.97,47.12,46.9,47.06,50365.0,39.9695,40.0971,39.9099,40.0461,50365.0
2020-02-28 15:15:00,47.06,47.32,47.02,47.28,189306.0,40.0461,40.2673,40.0121,40.2333,189306.0
2020-02-28 15:20:00,47.28,47.32,46.94,46.96,135709.0,40.2333,40.2673,39.944,39.961,135709.0
2020-02-28 15:25:00,46.96,47.04,46.71,46.71,372834.0,39.961,40.0291,39.7483,39.7483,372834.0
2020-02-28 15:30:00,46.69,46.96,46.67,46.76,258507.0,39.7312,39.961,39.7142,39.7908,258507.0
2020-02-28 15:35:00,46.78,46.84,46.69,46.76,388855.0,39.8078,39.8589,39.7312,39.7908,388855.0
2020-02-28 15:40:00,46.78,46.79,46.44,46.44,279950.0,39.8078,39.8163,39.5185,39.5185,279950.0
2020-02-28 15:45:00,46.43,46.86,46.42,46.86,499164.0,39.51,39.8759,39.5015,39.8759,499164.0
2020-02-28 15:50:00,46.85,46.95,46.76,46.94,811004.0,39.8674,39.9525,39.7908,39.944,811004.0
2020-02-28 15:55:00,46.94,47.48,46.92,47.48,960980.0,39.944,40.4035,39.927,40.4035,960980.0
2020-03-02 09:30:00,47.41,47.59,47.25,47.33,75521.0,40.3439,40.4971,40.2078,40.2758,75521.0
2020-03-02 09:35:00,47.31,47.38,46.98,46.99,395376.0,40.2588,40.3184,39.978,39.9865,395376.0
2020-03-02 09:40:00,46.98,47.35,46.97,47.28,139156.0,39.978,40.2929,39.9695,40.2333,139156.0
2020-03-02 09:45:00,47.27,47.5,47.25,47.29,108394.0,40.2248,40.4205,40.2078,40.2418,108394.0
2020-03-02 09:50:00,47.29,47.38,47.17,47.28,138697.0,40.2418,40.3184,40.1397,40.2333,138697.0
2020-03-02 09:55:00,47.28,47.33,47.15,47.21,116409.0,40.2333,40.2758,40.1227,40.1737,116409.0
2020-03-02 10:00:00,47.21,47.32,47.11,47.22,80358.0,40.1737,40.2673,40.0886,40.1822,80358.0
2020-03-02 10:05:00,47.21,47.22,46.91,46.93,63650.0,40.1737,40.1822,39.9184,39.9355,63650.0
2020-03-02 10:10:00,46.93,47.27,46.93,47.26,320055.0,39.9355,40.2248,39.9355,40.2163,320055.0
2020-03-02 10:15:00,47.27,47.28,47.08,47.21,70651.0,40.2248,40.2333,40.0631,40.1737,70651.0
2020-03-02 10:20:00,47.21,47.22,47.02,47.09,453685.0,40.1737,40.1822,40.0121,40.0716,453685.0
2020-03-02 10:25:00,47.09,47.34,47.07,47.34,144130.0,40.0716,40.2844,40.0546,40.2844,144130.0
2020-03-02 10:30:00,47.36,47.43,47.16,47.34,174859.0,40.3014,40.3609,40.1312,40.2844,174859.0
2020-03-02 10:35:00,47.34,47.57,47.34,47.57,100685.0,40.2844,40.4801,40.2844,40.4801,100685.0
2020-03-02 10:40:00,47.57,47.69,47.54,47.66,219451.0,40.4801,40.5822,40.4545,40.5567,219451.0
2020-03-02 10:45:00,47.66,47.89,47.65,47.89,100148.0,40.5567,40.7524,40.5482,40.7524,100148.0
2020-03-02 10:50:00,47.88,48.08,47.84,48.02,98340.0,40.7439,40.9141,40.7098,40.863,98340.0
2020-03-02 10:55:00,48.04,48.13,47.91,47.92,85938.0,40.88,40.9566,40.7694,40.7779,85938.0
2020-03-02 11:00:00,47.92,48.05,47.84,47.89,261595.0,40.7779,40.8885,40.7098,40.7524,261595.0
2020-03-02 11:05:00,47.87,47.92,47.66,47.72,296429.0,40.7354,40.7779,40.5567,40.6077,296429.0
2020-03-02 11:10:00,47.72,48.14,47.71,48.13,70252.0,40.6077,40.9651,40.5992,40.9566,70252.0
2020-03-02 11:15:00,48.13,48.26,48.01,48.03,367964.0,40.9566,41.0672,40.8545,40.8715,367964.0
2020-03-02 11:20:00,48.03,48.2,48.03,48.12,59004.0,40.8715,41.0162,40.8715,40.9481,59004.0
2020-03-02 11:25:00,48.1,48.25,48.1,48.19,62671.0,40.9311,41.0587,40.9311,41.0077,62671.0
2020-03-02 11:30:00,48.21,48.29,48.12,48.15,72475.0,41.0247,41.0928,40.9481,40.9736,72475.0
2020-03-02 11:35:00,48.15,48.36,48.11,48.35,90900.0,40.9736,41.1523,40.9396,41.1438,90900.0
2020-03-02 11:40:00,48.35,48.38,48.22,48.38,61617.0,41.1438,41.1694,41.0332,41.1694,61617.0
2020-03-02 11:45:00,48.38,48.4,48.26,48.33,43037.0,41.1694,41.1864,41.0672,41.1268,43037.0
2020-03-02 11:50:00,48.32,48.52,48.3,48.49,61164.0,41.1183,41.2885,41.1013,41.263,61164.0
2020-03-02 11:55:00,48.51,48.6,48.51,48.56,31768.0,41.28,41.3566,41.28,41.3225,31768.0
2020-03-02 12:00:00,48.57,48.63,48.53,48.55,43856.0,41.331,41.3821,41.297,41.314,43856.0
2020-03-02 12:05:00,48.55,48.61,48.49,48.51,75770.0,41.314,41.3651,41.263,41.28,75770.0
2020-03-02 12:10:00,48.52,48.55,48.46,48.48,58110.0,41.2885,41.314,41.2374,41.2544,58110.0
2020-03-02 12:15:00,48.5,48.5,48.34,48.37,130536.0,41.2715,41.2715,41.1353,41.1608,130536.0
2020-03-02 12:20:00,48.37,48.43,48.25,48.26,48378.0,41.1608,41.2119,41.0587,41.0672,48378.0
2020-03-02 12:25:00,48.27,48.35,48.25,48.31,57732.0,41.0757,41.1438,41.0587,41.1098,57732.0
2020-03-02 12:30:00,48.3,48.44,48.3,48.41,24568.0,41.1013,41.2204,41.1013,41.1949,24568.0
2020-03-02 12:35:00,48.42,48.56,48.42,48.53,41750.0,41.2034,41.3225,41.2034,41.297,41750.0
2020-03-02 12:40:00,48.53,48.59,48.45,48.54,44535.0,41.297,41.3481,41.2289,41.3055,44535.0
2020-03-02 12:45:00,48.55,48.64,48.55,48.63,46643.0,41.314,41.3906,41.314,41.3821,46643.0
2020-03-02 12:50:00,48.64,48.73,48.6,48.71,54814.0,41.3906,41.4672,41.3566,41.4502,54814.0
2020-03-02 12:55:00,48.71,48.76,48.66,48.74,39687.0,41.4502,41.4927,41.4076,41.4757,39687.0
2020-03-02 13:00:00,48.74,48.78,48.68,48.77,74421.0,41.4757,41.5097,41.4246,41.5012,74421.0
2020-03-02 13:05:00,48.76,48.77,48.52,48.57,79904.0,41.4927,41.5012,41.2885,41.331,79904.0
2020-03-02 13:10:00,48.58,48.65,48.55,48.61,53285.0,41.3395,41.3991,41.314,41.3651,53285.0
2020-03-02 13:15:00,48.62,48.63,48.44,48.46,36944.0,41.3736,41.3821,41.2204,41.2374,36944.0
2020-03-02 13:20:00,48.48,48.49,48.39,48.41,49006.0,41.2544,41.263,41.1779,41.1949,49006.0
2020-03-02 13:25:00,48.41,48.43,48.27,48.36,89444.0,41.1949,41.2119,41.0757,41.1523,89444.0
2020-03-02 13:30:00,48.36,48.42,48.26,48.34,42620.0,41.1523,41.2034,41.0672,41.1353,42620.0
2020-03-02 13:35:00,48.33,48.51,48.32,48.5,45005.0,41.1268,41.28,41.1183,41.2715,45005.0
2020-03-02 13:40:00,48.5,48.56,48.48,48.51,154826.0,41.2715,41.3225,41.2544,41.28,154826.0
2020-03-02 13:45:00,48.53,48.55,48.36,48.4,35568.0,41.297,41.314,41.1523,41.1864,35568.0
2020-03-02 13:50:00,48.39,48.45,48.26,48.27,28609.0,41.1779,41.2289,41.0672,41.0757,28609.0
2020-03-02 13:55:00,48.26,48.47,48.26,48.46,36275.0,41.0672,41.2459,41.0672,41.2374,36275.0
2020-03-02 14:00:00,48.45,48.54,48.44,48.52,33457.0,41.2289,41.3055,41.2204,41.2885,33457.0
2020-03-02 14:05:00,48.53,48.63,48.45,48.63,38582.0,41.297,41.3821,41.2289,41.3821,38582.0
2020-03-02 14:10:00,48.63,48.65,48.56,48.64,29681.0,41.3821,41.3991,41.3225,41.3906,29681.0
2020-03-02 14:15:00,48.64,48.65,48.55,48.57,21652.0,41.3906,41.3991,41.314,41.331,21652.0
2020-03-02 14:20:00,48.58,48.62,48.48,48.48,34880.0,41.3395,41.3736,41.2544,41.2544,34880.0
2020-03-02 14:25:00,48.48,48.54,48.4,48.4,58893.0,41.2544,41.3055,41.1864,41.1864,58893.0
2020-03-02 14:30:00,48.41,48.47,48.31,48.32,37651.0,41.1949,41.2459,41.1098,41.1183,37651.0
2020-03-02 14:35:00,48.31,48.33,48.18,48.18,62429.0,41.1098,41.1268,40.9992,40.9992,62429.0
2020-03-02 14:40:00,48.18,48.18,47.96,48.04,153801.0,40.9992,40.9992,40.812,40.88,153801.0
2020-03-02 14:45:00,48.02,48.19,47.97,48.15,110306.0,40.863,41.0077,40.8205,40.9736,110306.0
2020-03-02 14:50:00,48.15,48.25,48.04,48.25,132593.0,40.9736,41.0587,40.88,41.0587,132593.0
2020-03-02 14:55:00,48.24,48.28,48.05,48.08,90891.0,41.0502,41.0843,40.8885,40.9141,90891.0
2020-03-02 15:00:00,48.08,48.32,48.07,48.3,60927.0,40.9141,41.1183,40.9056,41.1013,60927.0
2020-03-02 15:05:00,48.28,48.42,48.26,48.37,77917.0,41.0843,41.2034,41.0672,41.1608,77917.0
2020-03-02 15:10:00,48.36,48.43,48.3,48.41,78872.0,41.1523,41.2119,41.1013,41.1949,78872.0
2020-03-02 15:15:00,48.41,48.5,48.33,48.41,51143.0,41.1949,41.2715,41.1268,41.1949,51143.0
2020-03-02 15:20:00,48.41,48.63,48.41,48.63,31063.0,41.1949,41.3821,41.1949,41.3821,31063.0
2020-03-02 15:25:00,48.63,48.67,48.58,48.63,43527.0,41.3821,41.4161,41.3395,41.3821,43527.0
2020-03-02 15:30:00,48.64,48.71,48.61,48.7,64190.0,41.3906,41.4502,41.3651,41.4417,64190.0
2020-03-02 15:35:00,48.69,48.91,48.68,48.91,97924.0,41.4332,41.6204,41.4246,41.6204,97924.0
2020-03-02 15:40:00,48.91,48.99,48.84,48.86,109245.0,41.6204,41.6884,41.5608,41.5778,109245.0
2020-03-02 15:45:00,48.86,49.17,48.86,49.15,139908.0,41.5778,41.8416,41.5778,41.8246,139908.0
2020-03-02 15:50:00,49.17,49.56,49.17,49.55,223890.0,41.8416,42.1735,41.8416,42.165,223890.0
2020-03-02 15:55:00,49.55,49.68,49.45,49.65,840557.0,42.165,42.2756,42.0799,42.2501,840557.0
2020-03-03 09:30:00,49.6,49.6,48.91,48.91,123038.0,42.2075,42.2075,41.6204,41.6204,123038.0
2020-03-03 09:35:00,48.91,49.04,48.8,49.03,129835.0,41.6204,41.731,41.5268,41.7225,129835.0
2020-03-03 09:40:00,49.03,49.12,48.89,48.91,139100.0,41.7225,41.7991,41.6033,41.6204,139100.0
2020-03-03 09:45:00,48.92,48.98,48.62,48.91,227842.0,41.6289,41.6799,41.3736,41.6204,227842.0
2020-03-03 09:50:00,48.91,48.91,48.58,48.66,249252.0,41.6204,41.6204,41.3395,41.4076,249252.0
2020-03-03 09:55:00,48.66,48.87,48.57,48.82,339894.0,41.4076,41.5863,41.331,41.5438,339894.0
2020-03-03 10:00:00,48.82,50.15,48.81,49.91,623573.0,41.5438,42.6756,41.5353,42.4713,623573.0
2020-03-03 10:05:00,49.93,50.03,49.25,49.4,738458.0,42.4883,42.5734,41.9097,42.0373,738458.0
2020-03-03 10:10:00,49.4,49.5,48.57,48.61,504931.0,42.0373,42.1224,41.331,41.3651,504931.0
2020-03-03 10:15:00,48.59,48.66,48.34,48.41,938635.0,41.3481,41.4076,41.1353,41.1949,938635.0
2020-03-03 10:20:00,48.41,48.95,48.41,48.91,558477.0,41.1949,41.6544,41.1949,41.6204,558477.0
2020-03-03 10:25:00,48.92,48.97,48.71,48.76,292639.0,41.6289,41.6714,41.4502,41.4927,292639.0
2020-03-03 10:30:00,48.73,48.94,48.63,48.63,506789.0,41.4672,41.6459,41.3821,41.3821,506789.0
2020-03-03 10:35:00,48.63,48.73,48.61,48.65,977258.0,41.3821,41.4672,41.3651,41.3991,977258.0
2020-03-03 10:40:00,48.64,48.89,48.62,48.84,296178.0,41.3906,41.6033,41.3736,41.5608,296178.0
2020-03-03 10:45:00,48.82,48.9,48.51,48.55,198558.0,41.5438,41.6119,41.28,41.314,198558.0
2020-03-03 10:50:00,48.55,48.69,48.49,48.56,147270.0,41.314,41.4332,41.263,41.3225,147270.0
2020-03-03 10:55:00,48.57,48.98,48.53,48.96,144906.0,41.331,41.6799,41.297,41.6629,144906.0
2020-03-03 11:00:00,48.95,48.99,48.54,48.6,157729.0,41.6544,41.6884,41.3055,41.3566,157729.0
2020-03-03 11:05:00,48.6,48.6,48.3,48.32,204341.0,41.3566,41.3566,41.1013,41.1183,204341.0
2020-03-03 11:10:00,48.32,48.37,47.99,48.07,190662.0,41.1183,41.1608,40.8375,40.9056,190662.0
2020-03-03 11:15:00,48.09,48.4,48.08,48.11,205941.0,40.9226,41.1864,40.9141,40.9396,205941.0
2020-03-03 11:20:00,48.1,48.3,47.86,47.87,272179.0,40.9311,41.1013,40.7269,40.7354,272179.0
2020-03-03 11:25:00,47.88,48.07,47.74,47.82,194612.0,40.7439,40.9056,40.6247,40.6928,194612.0
2020-03-03 11:30:00,47.82,48.03,47.78,48.0,93223.0,40.6928,40.8715,40.6588,40.846,93223.0
2020-03-03 11:35:00,48.01,48.29,47.89,48.29,148214.0,40.8545,41.0928,40.7524,41.0928,148214.0
2020-03-03 11:40:00,48.3,48.4,48.13,48.26,114330.0,41.1013,41.1864,40.9566,41.0672,114330.0
2020-03-03 11:45:00,48.26,48.31,47.98,47.98,40293.0,41.0672,41.1098,40.829,40.829,40293.0
2020-03-03 11:50:00,48.0,48.42,47.99,48.37,47867.0,40.846,41.2034,40.8375,41.1608,47867.0
2020-03-03 11:55:00,48.37,48.43,48.27,48.36,64619.0,41.1608,41.2119,41.0757,41.1523,64619.0
2020-03-03 12:00:00,48.34,48.4,48.26,48.4,31144.0,41.1353,41.1864,41.0672,41.1864,31144.0
2020-03-03 12:05:00,48.4,48.55,48.37,48.51,25072.0,41.1864,41.314,41.1608,41.28,25072.0
2020-03-03 12:10:00,48.51,48.52,48.23,48.23,37617.0,41.28,41.2885,41.0417,41.0417,37617.0
2020-03-03 12:15:00,48.24,48.25,48.05,48.07,312438.0,41.0502,41.0587,40.8885,40.9056,312438.0
2020-03-03 12:20:00,48.07,48.29,48.02,48.28,50681.0,40.9056,41.0928,40.863,41.0843,50681.0
2020-03-03 12:25:00,48.29,48.32,48.0,48.05,132642.0,41.0928,41.1183,40.846,40.8885,132642.0
2020-03-03 12:30:00,48.05,48.09,47.91,48.0,168659.0,40.8885,40.9226,40.7694,40.846,168659.0
2020-03-03 12:35:00,47.99,48.09,47.95,48.09,24552.0,40.8375,40.9226,40.8034,40.9226,24552.0
2020-03-03 12:40:00,48.09,48.14,47.92,47.97,34490.0,40.9226,40.9651,40.7779,40.8205,34490.0
2020-03-03 12:45:00,47.95,48.26,47.95,48.19,40087.0,40.8034,41.0672,40.8034,41.0077,40087.0
2020-03-03 12:50:00,48.19,48.19,47.98,47.99,43843.0,41.0077,41.0077,40.829,40.8375,43843.0
2020-03-03 12:55:00,47.98,48.03,47.92,48.01,26274.0,40.829,40.8715,40.7779,40.8545,26274.0
2020-03-03 13:00:00,47.98,47.98,47.77,47.81,44512.0,40.829,40.829,40.6503,40.6843,44512.0
2020-03-03 13:05:00,47.83,47.96,47.77,47.88,39922.0,40.7013,40.812,40.6503,40.7439,39922.0
2020-03-03 13:10:00,47.88,47.94,47.77,47.81,22207.0,40.7439,40.7949,40.6503,40.6843,22207.0
2020-03-03 13:15:00,47.81,47.91,47.67,47.73,49009.0,40.6843,40.7694,40.5652,40.6162,49009.0
2020-03-03 13:20:00,47.72,47.8,47.61,47.7,34405.0,40.6077,40.6758,40.5141,40.5907,34405.0
2020-03-03 13:25:00,47.68,47.74,47.51,47.72,56843.0,40.5737,40.6247,40.429,40.6077,56843.0
2020-03-03 13:30:00,47.71,47.89,47.53,47.86,92896.0,40.5992,40.7524,40.446,40.7269,92896.0
2020-03-03 13:35:00,47.87,47.89,47.69,47.78,107158.0,40.7354,40.7524,40.5822,40.6588,107158.0
2020-03-03 13:40:00,47.78,47.79,47.45,47.45,64111.0,40.6588,40.6673,40.378,40.378,64111.0
2020-03-03 13:45:00,47.45,47.58,47.43,47.46,36958.0,40.378,40.4886,40.3609,40.3865,36958.0
2020-03-03 13:50:00,47.47,47.54,47.4,47.44,60594.0,40.395,40.4545,40.3354,40.3695,60594.0
2020-03-03 13:55:00,47.45,47.6,47.39,47.41,94865.0,40.378,40.5056,40.3269,40.3439,94865.0
2020-03-03 14:00:00,47.4,47.56,47.28,47.34,216403.0,40.3354,40.4716,40.2333,40.2844,216403.0
2020-03-03 14:05:00,47.35,47.37,47.06,47.06,206898.0,40.2929,40.3099,40.0461,40.0461,206898.0
2020-03-03 14:10:00,47.06,47.51,47.05,47.51,262937.0,40.0461,40.429,40.0376,40.429,262937.0
2020-03-03 14:15:00,47.51,47.55,47.14,47.18,113534.0,40.429,40.4631,40.1142,40.1482,113534.0
2020-03-03 14:20:00,47.18,47.38,47.12,47.18,137680.0,40.1482,40.3184,40.0971,40.1482,137680.0
2020-03-03 14:25:00,47.19,47.62,47.17,47.59,98311.0,40.1567,40.5226,40.1397,40.4971,98311.0
2020-03-03 14:30:00,47.6,47.67,47.43,47.64,62039.0,40.5056,40.5652,40.3609,40.5396,62039.0
2020-03-03 14:35:00,47.6,47.66,47.36,47.38,71802.0,40.5056,40.5567,40.3014,40.3184,71802.0
2020-03-03 14:40:00,47.37,47.46,47.27,47.38,86741.0,40.3099,40.3865,40.2248,40.3184,86741.0
2020-03-03 14:45:00,47.37,47.75,47.35,47.75,97913.0,40.3099,40.6333,40.2929,40.6333,97913.0
2020-03-03 14:50:00,47.74,47.89,47.65,47.89,442984.0,40.6247,40.7524,40.5482,40.7524,442984.0
2020-03-03 14:55:00,47.88,47.93,47.75,47.92,71093.0,40.7439,40.7864,40.6333,40.7779,71093.0
2020-03-03 15:00:00,47.93,48.13,47.82,48.09,258415.0,40.7864,40.9566,40.6928,40.9226,258415.0
2020-03-03 15:05:00,48.09,48.09,47.84,47.9,82559.0,40.9226,40.9226,40.7098,40.7609,82559.0
2020-03-03 15:10:00,47.91,48.14,47.82,48.04,143551.0,40.7694,40.9651,40.6928,40.88,143551.0
2020-03-03 15:15:00,48.05,48.22,47.97,48.18,52026.0,40.8885,41.0332,40.8205,40.9992,52026.0
2020-03-03 15:20:00,48.17,48.19,47.76,47.78,89410.0,40.9907,41.0077,40.6418,40.6588,89410.0
2020-03-03 15:25:00,47.79,48.29,47.78,48.28,132164.0,40.6673,41.0928,40.6588,41.0843,132164.0
2020-03-03 15:30:00,48.28,48.28,47.79,47.91,213960.0,41.0843,41.0843,40.6673,40.7694,213960.0
2020-03-03 15:35:00,47.91,47.97,47.49,47.54,152378.0,40.7694,40.8205,40.412,40.4545,152378.0
2020-03-03 15:40:00,47.56,48.03,47.51,48.0,173012.0,40.4716,40.8715,40.429,40.846,173012.0
2020-03-03 15:45:00,48.01,48.13,47.75,47.75,227248.0,40.8545,40.9566,40.6333,40.6333,227248.0
2020-03-03 15:50:00,47.75,47.75,47.45,47.73,371805.0,40.6333,40.6333,40.378,40.6162,371805.0
2020-03-03 15:55:00,47.74,47.9,47.45,47.6,343025.0,40.6247,40.7609,40.378,40.5056,343025.0
2020-03-04 09:30:00,48.28,48.29,47.95,47.95,173199.0,41.0843,41.0928,40.8034,40.8034,173199.0
2020-03-04 09:35:00,47.95,47.96,47.51,47.65,276676.0,40.8034,40.812,40.429,40.5482,276676.0
2020-03-04 09:40:00,47.65,47.76,47.41,47.58,566682.0,40.5482,40.6418,40.3439,40.4886,566682.0
2020-03-04 09:45:00,47.59,47.6,47.25,47.26,378716.0,40.4971,40.5056,40.2078,40.2163,378716.0
2020-03-04 09:50:00,47.28,47.36,47.15,47.18,288430.0,40.2333,40.3014,40.1227,40.1482,288430.0
2020-03-04 09:55:00,47.17,47.24,47.03,47.19,224496.0,40.1397,40.1993,40.0206,40.1567,224496.0
2020-03-04 10:00:00,47.2,47.37,47.05,47.08,408276.0,40.1652,40.3099,40.0376,40.0631,408276.0
2020-03-04 10:05:00,47.08,47.22,46.88,47.12,430902.0,40.0631,40.1822,39.8929,40.0971,430902.0
2020-03-04 10:10:00,47.13,47.24,47.05,47.2,242476.0,40.1057,40.1993,40.0376,40.1652,242476.0
2020-03-04 10:15:00,47.2,47.45,47.1,47.45,315346.0,40.1652,40.378,40.0801,40.378,315346.0
2020-03-04 10:20:00,47.45,47.51,47.29,47.43,293919.0,40.378,40.429,40.2418,40.3609,293919.0
2020-03-04 10:25:00,47.43,47.49,47.33,47.39,114142.0,40.3609,40.412,40.2758,40.3269,114142.0
2020-03-04 10:30:00,47.39,47.45,47.07,47.08,127543.0,40.3269,40.378,40.0546,40.0631,127543.0
2020-03-04 10:35:00,47.08,47.16,46.89,46.97,182183.0,40.0631,40.1312,39.9014,39.9695,182183.0
2020-03-04 10:40:00,46.97,47.06,46.85,47.06,353092.0,39.9695,40.0461,39.8674,40.0461,353092.0
2020-03-04 10:45:00,47.05,47.07,46.79,46.94,104376.0,40.0376,40.0546,39.8163,39.944,104376.0
2020-03-04 10:50:00,46.95,47.08,46.87,46.89,93183.0,39.9525,40.0631,39.8844,39.9014,93183.0
2020-03-04 10:55:00,46.88,47.01,46.81,46.92,86752.0,39.8929,40.0035,39.8333,39.927,86752.0
2020-03-04 11:00:00,46.93,47.15,46.93,47.0,92493.0,39.9355,40.1227,39.9355,39.995,92493.0
2020-03-04 11:05:00,47.0,47.13,46.96,47.11,104287.0,39.995,40.1057,39.961,40.0886,104287.0
2020-03-04 11:10:00,47.1,47.23,47.08,47.19,61401.0,40.0801,40.1908,40.0631,40.1567,61401.0
2020-03-04 11:15:00,47.2,47.23,47.06,47.11,99269.0,40.1652,40.1908,40.0461,40.0886,99269.0
2020-03-04 11:20:00,47.12,47.27,46.99,47.24,148041.0,40.0971,40.2248,39.9865,40.1993,148041.0
2020-03-04 11:25:00,47.23,47.35,47.16,47.35,93489.0,40.1908,40.2929,40.1312,40.2929,93489.0
2020-03-04 11:30:00,47.37,47.44,47.33,47.43,249157.0,40.3099,40.3695,40.2758,40.3609,249157.0
2020-03-04 11:35:00,47.44,47.47,47.26,47.28,97564.0,40.3695,40.395,40.2163,40.2333,97564.0
2020-03-04 11:40:00,47.28,47.35,47.2,47.34,132834.0,40.2333,40.2929,40.1652,40.2844,132834.0
2020-03-04 11:45:00,47.37,47.4,47.18,47.2,83365.0,40.3099,40.3354,40.1482,40.1652,83365.0
2020-03-04 11:50:00,47.19,47.27,47.11,47.13,63256.0,40.1567,40.2248,40.0886,40.1057,63256.0
2020-03-04 11:55:00,47.13,47.3,47.09,47.22,74234.0,40.1057,40.2503,40.0716,40.1822,74234.0
2020-03-04 12:00:00,47.21,47.35,47.21,47.28,53753.0,40.1737,40.2929,40.1737,40.2333,53753.0
2020-03-04 12:05:00,47.29,47.31,47.16,47.23,56715.0,40.2418,40.2588,40.1312,40.1908,56715.0
2020-03-04 12:10:00,47.22,47.27,47.18,47.26,37120.0,40.1822,40.2248,40.1482,40.2163,37120.0
2020-03-04 12:15:00,47.26,47.33,47.19,47.2,36314.0,40.2163,40.2758,40.1567,40.1652,36314.0
2020-03-04 12:20:00,47.21,47.26,47.15,47.21,79305.0,40.1737,40.2163,40.1227,40.1737,79305.0
2020-03-04 12:25:00,47.2,47.39,47.2,47.37,148944.0,40.1652,40.3269,40.1652,40.3099,148944.0
2020-03-04 12:30:00,47.39,47.43,47.36,47.39,80437.0,40.3269,40.3609,40.3014,40.3269,80437.0
2020-03-04 12:35:00,47.4,47.41,47.3,47.3,28608.0,40.3354,40.3439,40.2503,40.2503,28608.0
2020-03-04 12:40:00,47.3,47.34,47.25,47.33,44218.0,40.2503,40.2844,40.2078,40.2758,44218.0
2020-03-04 12:45:00,47.33,47.45,47.32,47.45,95326.0,40.2758,40.378,40.2673,40.378,95326.0
2020-03-04 12:50:00,47.45,47.5,47.42,47.48,41634.0,40.378,40.4205,40.3524,40.4035,41634.0
2020-03-04 12:55:00,47.49,47.54,47.45,47.52,177400.0,40.412,40.4545,40.378,40.4375,177400.0
2020-03-04 13:00:00,47.52,47.69,47.51,47.66,385331.0,40.4375,40.5822,40.429,40.5567,385331.0
2020-03-04 13:05:00,47.67,47.74,47.66,47.73,232529.0,40.5652,40.6247,40.5567,40.6162,232529.0
2020-03-04 13:10:00,47.73,47.8,47.67,47.73,374450.0,40.6162,40.6758,40.5652,40.6162,374450.0
2020-03-04 13:15:00,47.74,47.92,47.72,47.91,258326.0,40.6247,40.7779,40.6077,40.7694,258326.0
2020-03-04 13:20:00,47.91,47.98,47.9,47.97,119798.0,40.7694,40.829,40.7609,40.8205,119798.0
2020-03-04 13:25:00,47.98,48.09,47.96,48.07,211597.0,40.829,40.9226,40.812,40.9056,211597.0
2020-03-04 13:30:00,48.07,48.24,48.04,48.21,498564.0,40.9056,41.0502,40.88,41.0247,498564.0
2020-03-04 13:35:00,48.21,48.26,48.07,48.1,155118.0,41.0247,41.0672,40.9056,40.9311,155118.0
2020-03-04 13:40:00,48.08,48.09,47.96,48.03,64934.0,40.9141,40.9226,40.812,40.8715,64934.0
2020-03-04 13:45:00,48.02,48.05,47.95,48.02,27387.0,40.863,40.8885,40.8034,40.863,27387.0
2020-03-04 13:50:00,48.02,48.09,48.0,48.09,93052.0,40.863,40.9226,40.846,40.9226,93052.0
2020-03-04 13:55:00,48.09,48.11,47.98,47.99,21866.0,40.9226,40.9396,40.829,40.8375,21866.0
2020-03-04 14:00:00,48.0,48.06,47.9,47.97,72858.0,40.846,40.897,40.7609,40.8205,72858.0
2020-03-04 14:05:00,47.98,48.04,47.91,47.98,31115.0,40.829,40.88,40.7694,40.829,31115.0
2020-03-04 14:10:00,47.99,48.02,47.94,47.95,27100.0,40.8375,40.863,40.7949,40.8034,27100.0
2020-03-04 14:15:00,47.96,48.11,47.95,48.06,14850.0,40.812,40.9396,40.8034,40.897,14850.0
2020-03-04 14:20:00,48.06,48.11,48.02,48.04,28860.0,40.897,40.9396,40.863,40.88,28860.0
2020-03-04 14:25:00,48.04,48.16,48.02,48.1,28073.0,40.88,40.9821,40.863,40.9311,28073.0
2020-03-04 14:30:00,48.11,48.14,48.06,48.09,25293.0,40.9396,40.9651,40.897,40.9226,25293.0
2020-03-04 14:35:00,48.08,48.09,47.93,47.98,114815.0,40.9141,40.9226,40.7864,40.829,114815.0
2020-03-04 14:40:00,47.98,48.05,47.95,48.03,30939.0,40.829,40.8885,40.8034,40.8715,30939.0
2020-03-04 14:45:00,48.03,48.03,47.88,47.93,20711.0,40.8715,40.8715,40.7439,40.7864,20711.0
2020-03-04 14:50:00,47.92,47.97,47.82,47.88,60077.0,40.7779,40.8205,40.6928,40.7439,60077.0
2020-03-04 14:55:00,47.87,48.0,47.86,47.94,19157.0,40.7354,40.846,40.7269,40.7949,19157.0
2020-03-04 15:00:00,47.93,48.0,47.93,48.0,34247.0,40.7864,40.846,40.7864,40.846,34247.0
2020-03-04 15:05:00,47.99,48.04,47.92,47.97,34221.0,40.8375,40.88,40.7779,40.8205,34221.0
2020-03-04 15:10:00,47.98,48.08,47.96,48.05,50829.0,40.829,40.9141,40.812,40.8885,50829.0
2020-03-04 15:15:00,48.06,48.09,48.04,48.08,21607.0,40.897,40.9226,40.88,40.9141,21607.0
2020-03-04 15:20:00,48.09,48.22,48.09,48.2,63450.0,40.9226,41.0332,40.9226,41.0162,63450.0
2020-03-04 15:25:00,48.2,48.34,48.2,48.34,91253.0,41.0162,41.1353,41.0162,41.1353,91253.0
2020-03-04 15:30:00,48.34,48.47,48.33,48.46,159548.0,41.1353,41.2459,41.1268,41.2374,159548.0
2020-03-04 15:35:00,48.46,48.56,48.45,48.49,84260.0,41.2374,41.3225,41.2289,41.263,84260.0
2020-03-04 15:40:00,48.5,48.51,48.28,48.3,214720.0,41.2715,41.28,41.0843,41.1013,214720.0
2020-03-04 15:45:00,48.29,48.35,48.22,48.29,187278.0,41.0928,41.1438,41.0332,41.0928,187278.0
2020-03-04 15:50:00,48.29,48.54,48.28,48.5,174802.0,41.0928,41.3055,41.0843,41.2715,174802.0
2020-03-04 15:55:00,48.5,48.53,48.44,48.46,482027.0,41.2715,41.297,41.2204,41.2374,482027.0
2020-03-05 09:30:00,47.04,47.04,46.49,46.79,472651.0,40.0291,40.0291,39.561,39.8163,472651.0
2020-03-05 09:35:00,46.84,46.97,46.69,46.7,336872.0,39.8589,39.9695,39.7312,39.7397,336872.0
2020-03-05 09:40:00,46.71,46.88,46.65,46.88,180491.0,39.7483,39.8929,39.6972,39.8929,180491.0
2020-03-05 09:45:00,46.89,46.89,46.6,46.63,174203.0,39.9014,39.9014,39.6546,39.6802,174203.0
2020-03-05 09:50:00,46.63,46.71,46.49,46.5,288023.0,39.6802,39.7483,39.561,39.5696,288023.0
2020-03-05 09:55:00,46.51,46.55,46.31,46.43,223669.0,39.5781,39.6121,39.4079,39.51,223669.0
2020-03-05 10:00:00,46.42,46.54,46.32,46.41,166767.0,39.5015,39.6036,39.4164,39.493,166767.0
2020-03-05 10:05:00,46.41,46.5,46.36,46.49,122112.0,39.493,39.5696,39.4504,39.561,122112.0
2020-03-05 10:10:00,46.5,46.81,46.48,46.81,236488.0,39.5696,39.8333,39.5525,39.8333,236488.0
2020-03-05 10:15:00,46.81,46.82,46.66,46.8,52098.0,39.8333,39.8419,39.7057,39.8248,52098.0
2020-03-05 10:20:00,46.8,46.96,46.78,46.86,141797.0,39.8248,39.961,39.8078,39.8759,141797.0
2020-03-05 10:25:00,46.85,46.85,46.69,46.71,207292.0,39.8674,39.8674,39.7312,39.7483,207292.0
2020-03-05 10:30:00,46.7,46.76,46.64,46.69,83250.0,39.7397,39.7908,39.6887,39.7312,83250.0
2020-03-05 10:35:00,46.7,46.7,46.44,46.46,264905.0,39.7397,39.7397,39.5185,39.5355,264905.0
2020-03-05 10:40:00,46.47,46.63,46.43,46.45,68961.0,39.544,39.6802,39.51,39.527,68961.0
2020-03-05 10:45:00,46.44,46.53,46.4,46.47,89435.0,39.5185,39.5951,39.4845,39.544,89435.0
2020-03-05 10:50:00,46.45,46.53,46.35,46.48,142909.0,39.527,39.5951,39.4419,39.5525,142909.0
2020-03-05 10:55:00,46.47,46.5,46.31,46.31,62336.0,39.544,39.5696,39.4079,39.4079,62336.0
2020-03-05 11:00:00,46.32,46.5,46.3,46.45,56295.0,39.4164,39.5696,39.3994,39.527,56295.0
2020-03-05 11:05:00,46.46,46.89,46.45,46.88,76873.0,39.5355,39.9014,39.527,39.8929,76873.0
2020-03-05 11:10:00,46.89,46.89,46.77,46.83,158934.0,39.9014,39.9014,39.7993,39.8504,158934.0
2020-03-05 11:15:00,46.83,46.84,46.78,46.79,95963.0,39.8504,39.8589,39.8078,39.8163,95963.0
2020-03-05 11:20:00,46.8,46.83,46.69,46.71,89898.0,39.8248,39.8504,39.7312,39.7483,89898.0
2020-03-05 11:25:00,46.7,46.88,46.66,46.8,100345.0,39.7397,39.8929,39.7057,39.8248,100345.0
2020-03-05 11:30:00,46.79,46.85,46.68,46.68,52685.0,39.8163,39.8674,39.7227,39.7227,52685.0
2020-03-05 11:35:00,46.68,46.68,46.53,46.55,48401.0,39.7227,39.7227,39.5951,39.6121,48401.0
2020-03-05 11:40:00,46.55,46.58,46.47,46.5,39569.0,39.6121,39.6376,39.544,39.5696,39569.0
2020-03-05 11:45:00,46.49,46.61,46.48,46.55,41491.0,39.561,39.6632,39.5525,39.6121,41491.0
2020-03-05 11:50:00,46.56,46.58,46.43,46.53,56325.0,39.6206,39.6376,39.51,39.5951,56325.0
2020-03-05 11:55:00,46.52,46.52,46.39,46.44,56301.0,39.5866,39.5866,39.4759,39.5185,56301.0
2020-03-05 12:00:00,46.43,46.49,46.39,46.45,35408.0,39.51,39.561,39.4759,39.527,35408.0
2020-03-05 12:05:00,46.44,46.46,46.37,46.38,202068.0,39.5185,39.5355,39.4589,39.4674,202068.0
2020-03-05 12:10:00,46.37,46.42,46.32,46.36,60681.0,39.4589,39.5015,39.4164,39.4504,60681.0
2020-03-05 12:15:00,46.37,46.41,46.28,46.28,132832.0,39.4589,39.493,39.3823,39.3823,132832.0
2020-03-05 12:20:00,46.28,46.36,46.22,46.23,112214.0,39.3823,39.4504,39.3313,39.3398,112214.0
2020-03-05 12:25:00,46.23,46.29,46.15,46.22,213077.0,39.3398,39.3909,39.2717,39.3313,213077.0
2020-03-05 12:30:00,46.21,46.32,46.21,46.27,192633.0,39.3228,39.4164,39.3228,39.3738,192633.0
2020-03-05 12:35:00,46.28,46.3,46.07,46.08,88756.0,39.3823,39.3994,39.2036,39.2122,88756.0
2020-03-05 12:40:00,46.07,46.1,45.89,45.89,103766.0,39.2036,39.2292,39.0505,39.0505,103766.0
2020-03-05 12:45:00,45.89,45.91,45.8,45.9,251643.0,39.0505,39.0675,38.9739,39.059,251643.0
2020-03-05 12:50:00,45.89,45.96,45.83,45.96,65568.0,39.0505,39.11,38.9994,39.11,65568.0
2020-03-05 12:55:00,45.97,45.97,45.81,45.81,52972.0,39.1185,39.1185,38.9824,38.9824,52972.0
2020-03-05 13:00:00,45.8,45.87,45.77,45.77,37697.0,38.9739,39.0334,38.9484,38.9484,37697.0
2020-03-05 13:05:00,45.78,45.83,45.67,45.7,65459.0,38.9569,38.9994,38.8633,38.8888,65459.0
2020-03-05 13:10:00,45.68,45.79,45.63,45.67,158256.0,38.8718,38.9654,38.8292,38.8633,158256.0
2020-03-05 13:15:00,45.66,45.73,45.62,45.67,87559.0,38.8547,38.9143,38.8207,38.8633,87559.0
2020-03-05 13:20:00,45.66,45.81,45.64,45.72,38597.0,38.8547,38.9824,38.8377,38.9058,38597.0
2020-03-05 13:25:00,45.75,45.86,45.72,45.81,27579.0,38.9313,39.0249,38.9058,38.9824,27579.0
2020-03-05 13:30:00,45.83,45.93,45.74,45.85,70054.0,38.9994,39.0845,38.9228,39.0164,70054.0
2020-03-05 13:35:00,45.86,45.99,45.84,45.84,99130.0,39.0249,39.1356,39.0079,39.0079,99130.0
2020-03-05 13:40:00,45.83,45.86,45.72,45.72,29734.0,38.9994,39.0249,38.9058,38.9058,29734.0
2020-03-05 13:45:00,45.72,45.89,45.71,45.86,29744.0,38.9058,39.0505,38.8973,39.0249,29744.0
2020-03-05 13:50:00,45.86,45.92,45.68,45.68,68240.0,39.0249,39.076,38.8718,38.8718,68240.0
2020-03-05 13:55:00,45.69,45.83,45.68,45.83,40130.0,38.8803,38.9994,38.8718,38.9994,40130.0
2020-03-05 14:00:00,45.81,45.81,45.58,45.63,79677.0,38.9824,38.9824,38.7867,38.8292,79677.0
2020-03-05 14:05:00,45.63,45.72,45.62,45.68,56697.0,38.8292,38.9058,38.8207,38.8718,56697.0
2020-03-05 14:10:00,45.69,45.82,45.65,45.78,31580.0,38.8803,38.9909,38.8462,38.9569,31580.0
2020-03-05 14:15:00,45.76,45.77,45.63,45.66,27872.0,38.9398,38.9484,38.8292,38.8547,27872.0
2020-03-05 14:20:00,45.65,45.67,45.52,45.54,36180.0,38.8462,38.8633,38.7356,38.7526,36180.0
2020-03-05 14:25:00,45.55,45.59,45.47,45.53,114034.0,38.7611,38.7952,38.6931,38.7441,114034.0
2020-03-05 14:30:00,45.54,45.63,45.53,45.53,53409.0,38.7526,38.8292,38.7441,38.7441,53409.0
2020-03-05 14:35:00,45.52,45.8,45.51,45.76,106563.0,38.7356,38.9739,38.7271,38.9398,106563.0
2020-03-05 14:40:00,45.75,45.8,45.7,45.74,55409.0,38.9313,38.9739,38.8888,38.9228,55409.0
2020-03-05 14:45:00,45.74,45.77,45.68,45.76,28047.0,38.9228,38.9484,38.8718,38.9398,28047.0
2020-03-05 14:50:00,45.76,45.8,45.63,45.63,45321.0,38.9398,38.9739,38.8292,38.8292,45321.0
2020-03-05 14:55:00,45.65,45.78,45.64,45.73,47492.0,38.8462,38.9569,38.8377,38.9143,47492.0
2020-03-05 15:00:00,45.73,45.73,45.58,45.6,57292.0,38.9143,38.9143,38.7867,38.8037,57292.0
2020-03-05 15:05:00,45.6,45.75,45.6,45.75,33959.0,38.8037,38.9313,38.8037,38.9313,33959.0
2020-03-05 15:10:00,45.75,45.78,45.49,45.57,42998.0,38.9313,38.9569,38.7101,38.7782,42998.0
2020-03-05 15:15:00,45.56,45.6,45.39,45.42,81737.0,38.7697,38.8037,38.625,38.6505,81737.0
2020-03-05 15:20:00,45.42,45.52,45.37,45.38,110223.0,38.6505,38.7356,38.608,38.6165,110223.0
2020-03-05 15:25:00,45.37,45.53,45.32,45.39,160326.0,38.608,38.7441,38.5654,38.625,160326.0
2020-03-05 15:30:00,45.39,45.73,45.34,45.65,132757.0,38.625,38.9143,38.5824,38.8462,132757.0
2020-03-05 15:35:00,45.64,45.68,45.54,45.64,424942.0,38.8377,38.8718,38.7526,38.8377,424942.0
2020-03-05 15:40:00,45.64,45.73,45.53,45.69,419945.0,38.8377,38.9143,38.7441,38.8803,419945.0
2020-03-05 15:45:00,45.7,45.71,45.55,45.58,541206.0,38.8888,38.8973,38.7611,38.7867,541206.0
2020-03-05 15:50:00,45.59,45.83,45.58,45.79,380527.0,38.7952,38.9994,38.7867,38.9654,380527.0
2020-03-05 15:55:00,45.79,45.96,45.73,45.91,776330.0,38.9654,39.11,38.9143,39.0675,776330.0
2020-03-06 09:30:00,44.11,44.28,43.64,44.01,331890.0,37.5358,37.6804,37.1358,37.4507,331890.0
2020-03-06 09:35:00,43.97,44.96,43.85,44.96,408378.0,37.4166,38.2591,37.3145,38.2591,408378.0
2020-03-06 09:40:00,44.95,44.98,44.55,44.91,162146.0,38.2506,38.2761,37.9102,38.2165,162146.0
2020-03-06 09:45:00,44.91,44.91,44.41,44.43,248884.0,38.2165,38.2165,37.7911,37.8081,248884.0
2020-03-06 09:50:00,44.42,44.49,44.19,44.45,408192.0,37.7996,37.8591,37.6038,37.8251,408192.0
2020-03-06 09:55:00,44.45,44.73,44.42,44.7,290479.0,37.8251,38.0634,37.7996,38.0378,290479.0
2020-03-06 10:00:00,44.7,44.83,44.67,44.77,176855.0,38.0378,38.1485,38.0123,38.0974,176855.0
2020-03-06 10:05:00,44.82,44.92,44.48,44.48,179979.0,38.1399,38.225,37.8506,37.8506,179979.0
2020-03-06 10:10:00,44.46,44.72,44.39,44.61,113683.0,37.8336,38.0548,37.774,37.9612,113683.0
2020-03-06 10:15:00,44.62,44.78,44.57,44.58,148632.0,37.9698,38.1059,37.9272,37.9357,148632.0
2020-03-06 10:20:00,44.55,44.85,44.55,44.77,160377.0,37.9102,38.1655,37.9102,38.0974,160377.0
2020-03-06 10:25:00,44.78,45.11,44.75,45.03,324923.0,38.1059,38.3867,38.0804,38.3186,324923.0
2020-03-06 10:30:00,45.02,45.22,44.93,44.94,148892.0,38.3101,38.4803,38.2335,38.2421,148892.0
2020-03-06 10:35:00,44.95,45.21,44.87,45.19,117953.0,38.2506,38.4718,38.1825,38.4548,117953.0
2020-03-06 10:40:00,45.16,45.24,45.05,45.17,119931.0,38.4293,38.4973,38.3357,38.4378,119931.0
2020-03-06 10:45:00,45.18,45.24,45.06,45.24,43868.0,38.4463,38.4973,38.3442,38.4973,43868.0
2020-03-06 10:50:00,45.25,45.28,45.07,45.26,46925.0,38.5059,38.5314,38.3527,38.5144,46925.0
2020-03-06 10:55:00,45.22,45.25,45.04,45.17,161673.0,38.4803,38.5059,38.3272,38.4378,161673.0
2020-03-06 11:00:00,45.16,45.21,44.87,44.91,134599.0,38.4293,38.4718,38.1825,38.2165,134599.0
2020-03-06 11:05:00,44.91,44.95,44.76,44.82,69277.0,38.2165,38.2506,38.0889,38.1399,69277.0
2020-03-06 11:10:00,44.81,44.87,44.59,44.59,57825.0,38.1314,38.1825,37.9442,37.9442,57825.0
2020-03-06 11:15:00,44.62,44.71,44.54,44.56,65518.0,37.9698,38.0463,37.9017,37.9187,65518.0
2020-03-06 11:20:00,44.56,44.63,44.44,44.44,61867.0,37.9187,37.9783,37.8166,37.8166,61867.0
2020-03-06 11:25:00,44.44,44.59,44.38,44.47,45837.0,37.8166,37.9442,37.7655,37.8421,45837.0
2020-03-06 11:30:00,44.45,44.55,44.37,44.45,65224.0,37.8251,37.9102,37.757,37.8251,65224.0
2020-03-06 11:35:00,44.43,44.63,44.4,44.62,48818.0,37.8081,37.9783,37.7825,37.9698,48818.0
2020-03-06 11:40:00,44.62,44.63,44.39,44.42,41617.0,37.9698,37.9783,37.774,37.7996,41617.0
2020-03-06 11:45:00,44.45,44.46,44.33,44.34,109878.0,37.8251,37.8336,37.723,37.7315,109878.0
2020-03-06 11:50:00,44.34,44.52,44.34,44.47,32243.0,37.7315,37.8847,37.7315,37.8421,32243.0
2020-03-06 11:55:00,44.47,44.51,44.38,44.47,26938.0,37.8421,37.8761,37.7655,37.8421,26938.0
2020-03-06 12:00:00,44.48,44.49,44.31,44.32,26119.0,37.8506,37.8591,37.706,37.7145,26119.0
2020-03-06 12:05:00,44.32,44.33,44.21,44.22,82343.0,37.7145,37.723,37.6209,37.6294,82343.0
2020-03-06 12:10:00,44.21,44.27,44.16,44.2,76555.0,37.6209,37.6719,37.5783,37.6123,76555.0
2020-03-06 12:15:00,44.2,44.25,44.11,44.12,81305.0,37.6123,37.6549,37.5358,37.5443,81305.0
2020-03-06 12:20:00,44.11,44.25,44.09,44.09,33450.0,37.5358,37.6549,37.5187,37.5187,33450.0
2020-03-06 12:25:00,44.06,44.18,44.06,44.09,30128.0,37.4932,37.5953,37.4932,37.5187,30128.0
2020-03-06 12:30:00,44.09,44.37,44.08,44.34,41661.0,37.5187,37.757,37.5102,37.7315,41661.0
2020-03-06 12:35:00,44.36,44.49,44.31,44.42,43782.0,37.7485,37.8591,37.706,37.7996,43782.0
2020-03-06 12:40:00,44.41,44.48,44.38,44.48,24079.0,37.7911,37.8506,37.7655,37.8506,24079.0
2020-03-06 12:45:00,44.5,44.55,44.32,44.36,42016.0,37.8676,37.9102,37.7145,37.7485,42016.0
2020-03-06 12:50:00,44.33,44.37,44.21,44.23,39510.0,37.723,37.757,37.6209,37.6379,39510.0
2020-03-06 12:55:00,44.23,44.28,44.21,44.22,36321.0,37.6379,37.6804,37.6209,37.6294,36321.0
2020-03-06 13:00:00,44.22,44.29,44.18,44.24,36320.0,37.6294,37.6889,37.5953,37.6464,36320.0
2020-03-06 13:05:00,44.24,44.35,44.24,44.28,25505.0,37.6464,37.74,37.6464,37.6804,25505.0
2020-03-06 13:10:00,44.3,44.35,44.22,44.23,29664.0,37.6974,37.74,37.6294,37.6379,29664.0
2020-03-06 13:15:00,44.25,44.29,44.18,44.19,37587.0,37.6549,37.6889,37.5953,37.6038,37587.0
2020-03-06 13:20:00,44.19,44.33,44.18,44.29,46815.0,37.6038,37.723,37.5953,37.6889,46815.0
2020-03-06 13:25:00,44.29,44.29,44.1,44.14,46224.0,37.6889,37.6889,37.5273,37.5613,46224.0
2020-03-06 13:30:00,44.14,44.24,44.05,44.08,46028.0,37.5613,37.6464,37.4847,37.5102,46028.0
2020-03-06 13:35:00,44.07,44.17,44.03,44.16,33254.0,37.5017,37.5868,37.4677,37.5783,33254.0
2020-03-06 13:40:00,44.14,44.19,44.03,44.08,36220.0,37.5613,37.6038,37.4677,37.5102,36220.0
2020-03-06 13:45:00,44.08,44.09,43.98,43.98,29415.0,37.5102,37.5187,37.4251,37.4251,29415.0
2020-03-06 13:50:00,43.98,44.03,43.85,43.85,32154.0,37.4251,37.4677,37.3145,37.3145,32154.0
2020-03-06 13:55:00,43.85,43.92,43.84,43.87,50887.0,37.3145,37.3741,37.306,37.3315,50887.0
2020-03-06 14:00:00,43.87,43.87,43.76,43.81,61862.0,37.3315,37.3315,37.2379,37.2805,61862.0
2020-03-06 14:05:00,43.82,43.85,43.66,43.68,107779.0,37.289,37.3145,37.1528,37.1699,107779.0
2020-03-06 14:10:00,43.68,43.75,43.63,43.67,77008.0,37.1699,37.2294,37.1273,37.1613,77008.0
2020-03-06 14:15:00,43.67,43.71,43.6,43.63,175385.0,37.1613,37.1954,37.1018,37.1273,175385.0
2020-03-06 14:20:00,43.63,43.68,43.58,43.65,91865.0,37.1273,37.1699,37.0848,37.1443,91865.0
2020-03-06 14:25:00,43.66,43.75,43.59,43.6,110662.0,37.1528,37.2294,37.0933,37.1018,110662.0
2020-03-06 14:30:00,43.59,43.64,43.41,43.42,212129.0,37.0933,37.1358,36.9401,36.9486,212129.0
2020-03-06 14:35:00,43.43,43.44,43.32,43.33,54278.0,36.9571,36.9656,36.8635,36.872,54278.0
2020-03-06 14:40:00,43.35,43.35,43.22,43.24,104028.0,36.889,36.889,36.7784,36.7954,104028.0
2020-03-06 14:45:00,43.22,43.32,43.19,43.21,84239.0,36.7784,36.8635,36.7529,36.7699,84239.0
2020-03-06 14:50:00,43.2,43.27,43.19,43.21,314534.0,36.7614,36.821,36.7529,36.7699,314534.0
2020-03-06 14:55:00,43.21,43.28,43.13,43.14,111676.0,36.7699,36.8295,36.7018,36.7103,111676.0
2020-03-06 15:00:00,43.13,43.2,43.11,43.13,115043.0,36.7018,36.7614,36.6848,36.7018,115043.0
2020-03-06 15:05:00,43.12,43.18,43.03,43.04,108818.0,36.6933,36.7444,36.6167,36.6252,108818.0
2020-03-06 15:10:00,43.04,43.31,43.04,43.14,90409.0,36.6252,36.855,36.6252,36.7103,90409.0
2020-03-06 15:15:00,43.13,43.46,43.13,43.46,107643.0,36.7018,36.9826,36.7018,36.9826,107643.0
2020-03-06 15:20:00,43.45,43.5,43.31,43.47,74028.0,36.9741,37.0167,36.855,36.9911,74028.0
2020-03-06 15:25:00,43.49,43.53,43.27,43.29,226497.0,37.0082,37.0422,36.821,36.838,226497.0
2020-03-06 15:30:00,43.27,43.72,43.24,43.65,245818.0,36.821,37.2039,36.7954,37.1443,245818.0
2020-03-06 15:35:00,43.65,43.82,43.32,43.33,312307.0,37.1443,37.289,36.8635,36.872,312307.0
2020-03-06 15:40:00,43.35,43.62,43.31,43.59,198728.0,36.889,37.1188,36.855,37.0933,198728.0
2020-03-06 15:45:00,43.59,43.75,43.47,43.63,274482.0,37.0933,37.2294,36.9911,37.1273,274482.0
2020-03-06 15:50:00,43.63,43.94,43.61,43.87,275796.0,37.1273,37.3911,37.1103,37.3315,275796.0
2020-03-06 15:55:00,43.87,44.06,43.86,43.89,392058.0,37.3315,37.4932,37.323,37.3486,392058.0
2020-03-09 09:30:00,39.78,40.02,39.33,40.02,302952.0,33.8511,34.0553,33.4682,34.0553,302952.0
2020-03-09 09:35:00,40.02,40.02,40.02,40.02,0.0,34.0553,34.0553,34.0553,34.0553,0.0
2020-03-09 09:40:00,40.02,40.02,40.02,40.02,0.0,34.0553,34.0553,34.0553,34.0553,0.0
2020-03-09 09:45:00,39.81,40.01,38.98,39.2,145461.0,33.8766,34.0468,33.1703,33.3576,145461.0
2020-03-09 09:50:00,39.33,40.37,39.06,40.13,328237.0,33.4682,34.3532,33.2384,34.1489,328237.0
2020-03-09 09:55:00,40.11,40.35,39.91,40.06,181913.0,34.1319,34.3362,33.9617,34.0894,181913.0
2020-03-09 10:00:00,40.14,40.17,39.55,39.73,235571.0,34.1575,34.183,33.6554,33.8086,235571.0
2020-03-09 10:05:00,39.7,40.29,39.69,40.05,80856.0,33.783,34.2851,33.7745,34.0809,80856.0
2020-03-09 10:10:00,40.06,40.28,39.86,39.95,40739.0,34.0894,34.2766,33.9192,33.9958,40739.0
2020-03-09 10:15:00,39.95,40.07,39.65,39.96,205562.0,33.9958,34.0979,33.7405,34.0043,205562.0
2020-03-09 10:20:00,39.96,39.97,39.6,39.6,70005.0,34.0043,34.0128,33.6979,33.6979,70005.0
2020-03-09 10:25:00,39.6,39.6,39.38,39.42,73463.0,33.6979,33.6979,33.5107,33.5448,73463.0
2020-03-09 10:30:00,39.42,39.57,39.28,39.54,102942.0,33.5448,33.6724,33.4256,33.6469,102942.0
2020-03-09 10:35:00,39.53,39.55,39.26,39.34,92664.0,33.6384,33.6554,33.4086,33.4767,92664.0
2020-03-09 10:40:00,39.34,39.37,39.22,39.23,77308.0,33.4767,33.5022,33.3746,33.3831,77308.0
2020-03-09 10:45:00,39.22,39.23,39.04,39.04,99148.0,33.3746,33.3831,33.2214,33.2214,99148.0
2020-03-09 10:50:00,39.04,39.2,38.87,38.87,214420.0,33.2214,33.3576,33.0767,33.0767,214420.0
2020-03-09 10:55:00,38.86,38.94,38.79,38.8,116494.0,33.0682,33.1363,33.0087,33.0172,116494.0
2020-03-09 11:00:00,38.79,38.81,38.62,38.68,167360.0,33.0087,33.0257,32.864,32.9151,167360.0
2020-03-09 11:05:00,38.67,38.74,38.6,38.68,158736.0,32.9066,32.9661,32.847,32.9151,158736.0
2020-03-09 11:10:00,38.68,38.86,38.67,38.82,179558.0,32.9151,33.0682,32.9066,33.0342,179558.0
2020-03-09 11:15:00,38.82,39.03,38.78,38.99,113720.0,33.0342,33.2129,33.0002,33.1789,113720.0
2020-03-09 11:20:00,38.99,39.05,38.89,39.04,77668.0,33.1789,33.2299,33.0938,33.2214,77668.0
2020-03-09 11:25:00,39.05,39.21,39.03,39.04,173529.0,33.2299,33.3661,33.2129,33.2214,173529.0
2020-03-09 11:30:00,39.04,39.04,38.94,38.98,243665.0,33.2214,33.2214,33.1363,33.1703,243665.0
2020-03-09 11:35:00,38.97,39.18,38.96,39.08,77347.0,33.1618,33.3405,33.1533,33.2554,77347.0
2020-03-09 11:40:00,39.09,39.15,39.05,39.08,85624.0,33.264,33.315,33.2299,33.2554,85624.0
2020-03-09 11:45:00,39.08,39.14,39.0,39.14,111138.0,33.2554,33.3065,33.1874,33.3065,111138.0
2020-03-09 11:50:00,39.14,39.25,39.11,39.16,210338.0,33.3065,33.4001,33.281,33.3235,210338.0
2020-03-09 11:55:00,39.17,39.2,39.05,39.06,199064.0,33.332,33.3576,33.2299,33.2384,199064.0
2020-03-09 12:00:00,39.06,39.07,38.83,38.84,109208.0,33.2384,33.2469,33.0427,33.0512,109208.0
2020-03-09 12:05:00,38.84,38.97,38.83,38.94,34465.0,33.0512,33.1618,33.0427,33.1363,34465.0
2020-03-09 12:10:00,38.95,38.99,38.86,38.87,52391.0,33.1448,33.1789,33.0682,33.0767,52391.0
2020-03-09 12:15:00,38.87,38.92,38.71,38.72,94409.0,33.0767,33.1193,32.9406,32.9491,94409.0
2020-03-09 12:20:00,38.71,38.72,38.58,38.62,77787.0,32.9406,32.9491,32.83,32.864,77787.0
2020-03-09 12:25:00,38.62,38.62,38.49,38.5,59349.0,32.864,32.864,32.7534,32.7619,59349.0
2020-03-09 12:30:00,38.49,38.54,38.41,38.41,44578.0,32.7534,32.7959,32.6853,32.6853,44578.0
2020-03-09 12:35:00,38.42,38.42,38.36,38.37,31704.0,32.6938,32.6938,32.6428,32.6513,31704.0
2020-03-09 12:40:00,38.38,38.42,38.22,38.23,61217.0,32.6598,32.6938,32.5236,32.5321,61217.0
2020-03-09 12:45:00,38.23,38.26,38.12,38.14,50635.0,32.5321,32.5577,32.4385,32.4555,50635.0
2020-03-09 12:50:00,38.14,38.2,38.13,38.17,33737.0,32.4555,32.5066,32.447,32.4811,33737.0
2020-03-09 12:55:00,38.16,38.2,38.12,38.16,46398.0,32.4726,32.5066,32.4385,32.4726,46398.0
2020-03-09 13:00:00,38.15,38.24,38.13,38.13,51888.0,32.4641,32.5406,32.447,32.447,51888.0
2020-03-09 13:05:00,38.13,38.13,38.06,38.08,234158.0,32.447,32.447,32.3875,32.4045,234158.0
2020-03-09 13:10:00,38.08,38.15,38.07,38.13,121771.0,32.4045,32.4641,32.396,32.447,121771.0
2020-03-09 13:15:00,38.13,38.14,38.08,38.09,26522.0,32.447,32.4555,32.4045,32.413,26522.0
2020-03-09 13:20:00,38.1,38.1,38.03,38.05,30726.0,32.4215,32.4215,32.3619,32.379,30726.0
2020-03-09 13:25:00,38.04,38.04,37.93,37.95,118666.0,32.3704,32.3704,32.2768,32.2939,118666.0
2020-03-09 13:30:00,37.94,37.94,37.83,37.83,51354.0,32.2854,32.2854,32.1917,32.1917,51354.0
2020-03-09 13:35:00,37.82,37.83,37.72,37.73,36049.0,32.1832,32.1917,32.0981,32.1067,36049.0
2020-03-09 13:40:00,37.72,37.74,37.58,37.59,71940.0,32.0981,32.1152,31.979,31.9875,71940.0
2020-03-09 13:45:00,37.59,37.61,37.56,37.6,147721.0,31.9875,32.0045,31.962,31.996,147721.0
2020-03-09 13:50:00,37.6,37.6,37.49,37.49,137616.0,31.996,31.996,31.9024,31.9024,137616.0
2020-03-09 13:55:00,37.48,37.5,37.38,37.4,145794.0,31.8939,31.9109,31.8088,31.8258,145794.0
2020-03-09 14:00:00,37.39,37.4,37.29,37.3,121681.0,31.8173,31.8258,31.7322,31.7407,121681.0
2020-03-09 14:05:00,37.3,37.31,37.2,37.2,71164.0,31.7407,31.7492,31.6556,31.6556,71164.0
2020-03-09 14:10:00,37.2,37.3,37.2,37.29,65278.0,31.6556,31.7407,31.6556,31.7322,65278.0
2020-03-09 14:15:00,37.29,37.39,37.27,37.27,72049.0,31.7322,31.8173,31.7152,31.7152,72049.0
2020-03-09 14:20:00,37.29,37.33,37.25,37.26,73630.0,31.7322,31.7663,31.6982,31.7067,73630.0
2020-03-09 14:25:00,37.26,37.28,37.2,37.2,202445.0,31.7067,31.7237,31.6556,31.6556,202445.0
2020-03-09 14:30:00,37.21,37.21,37.11,37.12,113885.0,31.6642,31.6642,31.5791,31.5876,113885.0
2020-03-09 14:35:00,37.12,37.13,37.06,37.12,143829.0,31.5876,31.5961,31.5365,31.5876,143829.0
2020-03-09 14:40:00,37.12,37.12,36.94,36.95,84345.0,31.5876,31.5876,31.4344,31.4429,84345.0
2020-03-09 14:45:00,36.96,37.09,36.94,36.94,144025.0,31.4514,31.562,31.4344,31.4344,144025.0
2020-03-09 14:50:00,36.95,37.11,36.94,37.1,158678.0,31.4429,31.5791,31.4344,31.5705,158678.0
2020-03-09 14:55:00,37.11,37.22,37.1,37.19,75271.0,31.5791,31.6727,31.5705,31.6471,75271.0
2020-03-09 15:00:00,37.19,37.25,37.1,37.25,103018.0,31.6471,31.6982,31.5705,31.6982,103018.0
2020-03-09 15:05:00,37.26,37.33,37.24,37.26,108755.0,31.7067,31.7663,31.6897,31.7067,108755.0
2020-03-09 15:10:00,37.26,37.27,37.2,37.2,59812.0,31.7067,31.7152,31.6556,31.6556,59812.0
2020-03-09 15:15:00,37.2,37.35,37.18,37.3,110341.0,31.6556,31.7833,31.6386,31.7407,110341.0
2020-03-09 15:20:00,37.3,37.54,37.25,37.51,178589.0,31.7407,31.945,31.6982,31.9194,178589.0
2020-03-09 15:25:00,37.51,37.57,37.49,37.51,137516.0,31.9194,31.9705,31.9024,31.9194,137516.0
2020-03-09 15:30:00,37.5,37.5,37.31,37.34,151353.0,31.9109,31.9109,31.7492,31.7748,151353.0
2020-03-09 15:35:00,37.34,37.48,37.32,37.45,207059.0,31.7748,31.8939,31.7578,31.8684,207059.0
2020-03-09 15:40:00,37.45,37.47,37.39,37.39,138757.0,31.8684,31.8854,31.8173,31.8173,138757.0
2020-03-09 15:45:00,37.39,37.4,37.33,37.36,270710.0,31.8173,31.8258,31.7663,31.7918,270710.0
2020-03-09 15:50:00,37.36,37.36,37.24,37.25,541238.0,31.7918,31.7918,31.6897,31.6982,541238.0
2020-03-09 15:55:00,37.25,37.28,37.09,37.09,991464.0,31.6982,31.7237,31.562,31.562,991464.0
2020-03-10 09:30:00,38.83,39.82,38.8,39.67,1120614.0,33.0427,33.8852,33.0172,33.7575,1120614.0
2020-03-10 09:35:00,39.66,39.69,38.86,38.89,276276.0,33.749,33.7745,33.0682,33.0938,276276.0
2020-03-10 09:40:00,38.88,38.89,38.43,38.43,308706.0,33.0853,33.0938,32.7023,32.7023,308706.0
2020-03-10 09:45:00,38.42,38.42,38.07,38.2,275309.0,32.6938,32.6938,32.396,32.5066,275309.0
2020-03-10 09:50:00,38.2,38.43,38.15,38.43,242386.0,32.5066,32.7023,32.4641,32.7023,242386.0
2020-03-10 09:55:00,38.44,38.93,38.43,38.75,462165.0,32.7108,33.1278,32.7023,32.9746,462165.0
2020-03-10 10:00:00,38.75,38.92,38.68,38.9,204378.0,32.9746,33.1193,32.9151,33.1023,204378.0
2020-03-10 10:05:00,38.91,39.26,38.89,39.26,360242.0,33.1108,33.4086,33.0938,33.4086,360242.0
2020-03-10 10:10:00,39.25,39.25,39.01,39.03,163825.0,33.4001,33.4001,33.1959,33.2129,163825.0
2020-03-10 10:15:00,39.05,39.05,38.9,38.91,111433.0,33.2299,33.2299,33.1023,33.1108,111433.0
2020-03-10 10:20:00,38.9,39.06,38.86,38.87,172120.0,33.1023,33.2384,33.0682,33.0767,172120.0
2020-03-10 10:25:00,38.87,38.87,38.68,38.69,160196.0,33.0767,33.0767,32.9151,32.9236,160196.0
2020-03-10 10:30:00,38.69,38.71,38.49,38.57,92013.0,32.9236,32.9406,32.7534,32.8215,92013.0
2020-03-10 10:35:00,38.57,38.58,38.39,38.42,86328.0,32.8215,32.83,32.6683,32.6938,86328.0
2020-03-10 10:40:00,38.43,38.46,38.34,38.36,251890.0,32.7023,32.7278,32.6257,32.6428,251890.0
2020-03-10 10:45:00,38.35,38.38,38.25,38.25,155769.0,32.6342,32.6598,32.5491,32.5491,155769.0
2020-03-10 10:50:00,38.25,38.28,38.15,38.15,249778.0,32.5491,32.5747,32.4641,32.4641,249778.0
2020-03-10 10:55:00,38.16,38.23,38.11,38.11,624983.0,32.4726,32.5321,32.43,32.43,624983.0
2020-03-10 11:00:00,38.11,38.15,38.06,38.08,109928.0,32.43,32.4641,32.3875,32.4045,109928.0
2020-03-10 11:05:00,38.07,38.14,38.05,38.1,91064.0,32.396,32.4555,32.379,32.4215,91064.0
2020-03-10 11:10:00,38.1,38.1,37.9,37.9,219778.0,32.4215,32.4215,32.2513,32.2513,219778.0
2020-03-10 11:15:00,37.89,37.91,37.61,37.61,448041.0,32.2428,32.2598,32.0045,32.0045,448041.0
2020-03-10 11:20:00,37.6,37.61,37.45,37.45,219901.0,31.996,32.0045,31.8684,31.8684,219901.0
2020-03-10 11:25:00,37.45,37.47,37.32,37.34,333798.0,31.8684,31.8854,31.7578,31.7748,333798.0
2020-03-10 11:30:00,37.36,37.36,37.23,37.27,131672.0,31.7918,31.7918,31.6812,31.7152,131672.0
2020-03-10 11:35:00,37.25,37.28,37.15,37.24,72235.0,31.6982,31.7237,31.6131,31.6897,72235.0
2020-03-10 11:40:00,37.23,37.34,37.12,37.34,95981.0,31.6812,31.7748,31.5876,31.7748,95981.0
2020-03-10 11:45:00,37.34,37.57,37.32,37.46,282379.0,31.7748,31.9705,31.7578,31.8769,282379.0
2020-03-10 11:50:00,37.46,37.46,37.2,37.22,145743.0,31.8769,31.8769,31.6556,31.6727,145743.0
2020-03-10 11:55:00,37.21,37.28,37.14,37.23,105124.0,31.6642,31.7237,31.6046,31.6812,105124.0
2020-03-10 12:00:00,37.23,37.53,37.23,37.48,76432.0,31.6812,31.9365,31.6812,31.8939,76432.0
2020-03-10 12:05:00,37.48,37.55,37.46,37.54,91093.0,31.8939,31.9535,31.8769,31.945,91093.0
2020-03-10 12:10:00,37.55,37.8,37.55,37.78,59413.0,31.9535,32.1662,31.9535,32.1492,59413.0
2020-03-10 12:15:00,37.78,37.79,37.69,37.74,96425.0,32.1492,32.1577,32.0726,32.1152,96425.0
2020-03-10 12:20:00,37.73,37.74,37.65,37.69,28854.0,32.1067,32.1152,32.0386,32.0726,28854.0
2020-03-10 12:25:00,37.69,37.71,37.57,37.58,102972.0,32.0726,32.0896,31.9705,31.979,102972.0
2020-03-10 12:30:00,37.58,37.58,37.43,37.46,82525.0,31.979,31.979,31.8514,31.8769,82525.0
2020-03-10 12:35:00,37.45,37.55,37.4,37.52,84186.0,31.8684,31.9535,31.8258,31.9279,84186.0
2020-03-10 12:40:00,37.52,37.63,37.45,37.63,126597.0,31.9279,32.0216,31.8684,32.0216,126597.0
2020-03-10 12:45:00,37.64,37.65,37.55,37.55,32119.0,32.0301,32.0386,31.9535,31.9535,32119.0
2020-03-10 12:50:00,37.55,37.75,37.52,37.75,36066.0,31.9535,32.1237,31.9279,32.1237,36066.0
2020-03-10 12:55:00,37.75,37.81,37.74,37.8,24073.0,32.1237,32.1747,32.1152,32.1662,24073.0
2020-03-10 13:00:00,37.79,37.8,37.71,37.74,26849.0,32.1577,32.1662,32.0896,32.1152,26849.0
2020-03-10 13:05:00,37.74,38.0,37.7,38.0,39277.0,32.1152,32.3364,32.0811,32.3364,39277.0
2020-03-10 13:10:00,38.0,38.1,37.98,38.08,56609.0,32.3364,32.4215,32.3194,32.4045,56609.0
2020-03-10 13:15:00,38.08,38.15,38.04,38.14,64407.0,32.4045,32.4641,32.3704,32.4555,64407.0
2020-03-10 13:20:00,38.14,38.17,38.1,38.13,36979.0,32.4555,32.4811,32.4215,32.447,36979.0
2020-03-10 13:25:00,38.12,38.13,38.05,38.12,35403.0,32.4385,32.447,32.379,32.4385,35403.0
2020-03-10 13:30:00,38.12,38.34,38.11,38.33,102938.0,32.4385,32.6257,32.43,32.6172,102938.0
2020-03-10 13:35:00,38.33,38.39,38.27,38.27,70698.0,32.6172,32.6683,32.5662,32.5662,70698.0
2020-03-10 13:40:00,38.28,38.32,38.2,38.26,300365.0,32.5747,32.6087,32.5066,32.5577,300365.0
2020-03-10 13:45:00,38.25,38.25,38.08,38.08,51021.0,32.5491,32.5491,32.4045,32.4045,51021.0
2020-03-10 13:50:00,38.09,38.11,38.01,38.01,50867.0,32.413,32.43,32.3449,32.3449,50867.0
2020-03-10 13:55:00,38.02,38.07,38.0,38.02,106787.0,32.3534,32.396,32.3364,32.3534,106787.0
2020-03-10 14:00:00,38.02,38.03,37.93,37.97,28985.0,32.3534,32.3619,32.2768,32.3109,28985.0
2020-03-10 14:05:00,37.96,38.04,37.89,38.03,127318.0,32.3024,32.3704,32.2428,32.3619,127318.0
2020-03-10 14:10:00,38.03,38.24,38.0,38.24,217668.0,32.3619,32.5406,32.3364,32.5406,217668.0
2020-03-10 14:15:00,38.26,38.49,38.26,38.48,219020.0,32.5577,32.7534,32.5577,32.7449,219020.0
2020-03-10 14:20:00,38.48,38.6,38.47,38.48,198934.0,32.7449,32.847,32.7364,32.7449,198934.0
2020-03-10 14:25:00,38.48,38.6,38.43,38.58,93361.0,32.7449,32.847,32.7023,32.83,93361.0
2020-03-10 14:30:00,38.58,38.77,38.57,38.77,129335.0,32.83,32.9916,32.8215,32.9916,129335.0
2020-03-10 14:35:00,38.77,38.95,38.77,38.94,75269.0,32.9916,33.1448,32.9916,33.1363,75269.0
2020-03-10 14:40:00,38.94,39.19,38.93,39.19,135614.0,33.1363,33.349,33.1278,33.349,135614.0
2020-03-10 14:45:00,39.19,39.52,39.19,39.52,75048.0,33.349,33.6299,33.349,33.6299,75048.0
2020-03-10 14:50:00,39.52,39.52,39.33,39.39,397853.0,33.6299,33.6299,33.4682,33.5192,397853.0
2020-03-10 14:55:00,39.4,39.43,39.23,39.33,171943.0,33.5278,33.5533,33.3831,33.4682,171943.0
2020-03-10 15:00:00,39.33,39.56,39.29,39.56,97960.0,33.4682,33.6639,33.4341,33.6639,97960.0
2020-03-10 15:05:00,39.57,39.62,39.45,39.46,58621.0,33.6724,33.715,33.5703,33.5788,58621.0
2020-03-10 15:10:00,39.46,39.58,39.44,39.52,243611.0,33.5788,33.6809,33.5618,33.6299,243611.0
2020-03-10 15:15:00,39.52,39.77,39.44,39.77,212459.0,33.6299,33.8426,33.5618,33.8426,212459.0
2020-03-10 15:20:00,39.76,39.82,39.71,39.8,132476.0,33.8341,33.8852,33.7915,33.8681,132476.0
2020-03-10 15:25:00,39.8,39.8,39.53,39.58,235833.0,33.8681,33.8681,33.6384,33.6809,235833.0
2020-03-10 15:30:00,39.58,39.59,39.36,39.43,142468.0,33.6809,33.6894,33.4937,33.5533,142468.0
2020-03-10 15:35:00,39.42,39.54,39.33,39.54,129704.0,33.5448,33.6469,33.4682,33.6469,129704.0
2020-03-10 15:40:00,39.54,39.57,39.41,39.42,207443.0,33.6469,33.6724,33.5363,33.5448,207443.0
2020-03-10 15:45:00,39.42,39.6,39.41,39.58,269405.0,33.5448,33.6979,33.5363,33.6809,269405.0
2020-03-10 15:50:00,39.58,39.72,39.58,39.71,413731.0,33.6809,33.8001,33.6809,33.7915,413731.0
2020-03-10 15:55:00,39.71,39.72,39.68,39.71,929276.0,33.7915,33.8001,33.766,33.7915,929276.0
2020-03-11 09:30:00,38.33,38.56,38.05,38.45,511796.0,32.6172,32.8129,32.379,32.7193,511796.0
2020-03-11 09:35:00,38.47,38.85,38.22,38.4,290416.0,32.7364,33.0597,32.5236,32.6768,290416.0
2020-03-11 09:40:00,38.43,38.53,38.02,38.06,125237.0,32.7023,32.7874,32.3534,32.3875,125237.0
2020-03-11 09:45:00,38.05,38.29,37.98,38.09,273924.0,32.379,32.5832,32.3194,32.413,273924.0
2020-03-11 09:50:00,38.07,38.1,37.87,37.97,234221.0,32.396,32.4215,32.2258,32.3109,234221.0
2020-03-11 09:55:00,37.96,38.13,37.8,37.89,209211.0,32.3024,32.447,32.1662,32.2428,209211.0
2020-03-11 10:00:00,37.86,38.04,37.71,37.84,102683.0,32.2173,32.3704,32.0896,32.2003,102683.0
2020-03-11 10:05:00,37.8,38.06,37.75,38.02,86882.0,32.1662,32.3875,32.1237,32.3534,86882.0
2020-03-11 10:10:00,38.03,38.14,37.92,38.0,61024.0,32.3619,32.4555,32.2683,32.3364,61024.0
2020-03-11 10:15:00,37.99,38.08,37.86,38.07,108496.0,32.3279,32.4045,32.2173,32.396,108496.0
2020-03-11 10:20:00,38.05,38.08,37.76,37.83,139057.0,32.379,32.4045,32.1322,32.1917,139057.0
2020-03-11 10:25:00,37.82,37.97,37.56,37.64,97345.0,32.1832,32.3109,31.962,32.0301,97345.0
2020-03-11 10:30:00,37.63,37.72,37.52,37.72,257387.0,32.0216,32.0981,31.9279,32.0981,257387.0
2020-03-11 10:35:00,37.71,37.8,37.49,37.74,381582.0,32.0896,32.1662,31.9024,32.1152,381582.0
2020-03-11 10:40:00,37.73,37.86,37.63,37.63,177205.0,32.1067,32.2173,32.0216,32.0216,177205.0
2020-03-11 10:45:00,37.63,37.94,37.63,37.65,209180.0,32.0216,32.2854,32.0216,32.0386,209180.0
2020-03-11 10:50:00,37.65,37.84,37.56,37.57,166435.0,32.0386,32.2003,31.962,31.9705,166435.0
2020-03-11 10:55:00,37.58,37.81,37.45,37.76,225206.0,31.979,32.1747,31.8684,32.1322,225206.0
2020-03-11 11:00:00,37.77,37.86,37.59,37.61,170656.0,32.1407,32.2173,31.9875,32.0045,170656.0
2020-03-11 11:05:00,37.61,37.7,37.4,37.69,193976.0,32.0045,32.0811,31.8258,32.0726,193976.0
2020-03-11 11:10:00,37.68,37.72,37.51,37.61,157184.0,32.0641,32.0981,31.9194,32.0045,157184.0
2020-03-11 11:15:00,37.59,37.59,37.28,37.29,82173.0,31.9875,31.9875,31.7237,31.7322,82173.0
2020-03-11 11:20:00,37.3,37.38,37.17,37.17,188346.0,31.7407,31.8088,31.6301,31.6301,188346.0
2020-03-11 11:25:00,37.17,37.36,37.09,37.29,277445.0,31.6301,31.7918,31.562,31.7322,277445.0
2020-03-11 11:30:00,37.29,37.46,37.13,37.45,441769.0,31.7322,31.8769,31.5961,31.8684,441769.0
2020-03-11 11:35:00,37.45,37.81,37.37,37.81,639452.0,31.8684,32.1747,31.8003,32.1747,639452.0
2020-03-11 11:40:00,37.8,37.82,37.56,37.61,94758.0,32.1662,32.1832,31.962,32.0045,94758.0
2020-03-11 11:45:00,37.62,37.91,37.57,37.91,56836.0,32.013,32.2598,31.9705,32.2598,56836.0
2020-03-11 11:50:00,37.92,38.04,37.84,37.97,76643.0,32.2683,32.3704,32.2003,32.3109,76643.0
2020-03-11 11:55:00,37.95,38.01,37.83,37.95,79309.0,32.2939,32.3449,32.1917,32.2939,79309.0
2020-03-11 12:00:00,37.93,38.1,37.79,38.08,88240.0,32.2768,32.4215,32.1577,32.4045,88240.0
2020-03-11 12:05:00,38.08,38.17,37.96,38.09,104023.0,32.4045,32.4811,32.3024,32.413,104023.0
2020-03-11 12:10:00,38.09,38.19,38.04,38.11,111309.0,32.413,32.4981,32.3704,32.43,111309.0
2020-03-11 12:15:00,38.13,38.44,38.13,38.38,124374.0,32.447,32.7108,32.447,32.6598,124374.0
2020-03-11 12:20:00,38.37,38.53,38.23,38.27,193733.0,32.6513,32.7874,32.5321,32.5662,193733.0
2020-03-11 12:25:00,38.26,38.26,38.02,38.05,76159.0,32.5577,32.5577,32.3534,32.379,76159.0
2020-03-11 12:30:00,38.05,38.08,37.88,37.97,52860.0,32.379,32.4045,32.2343,32.3109,52860.0
2020-03-11 12:35:00,38.0,38.01,37.78,37.8,67146.0,32.3364,32.3449,32.1492,32.1662,67146.0
2020-03-11 12:40:00,37.81,37.84,37.63,37.75,151107.0,32.1747,32.2003,32.0216,32.1237,151107.0
2020-03-11 12:45:00,37.76,37.92,37.67,37.84,70641.0,32.1322,32.2683,32.0556,32.2003,70641.0
2020-03-11 12:50:00,37.85,38.03,37.81,37.95,112342.0,32.2088,32.3619,32.1747,32.2939,112342.0
2020-03-11 12:55:00,37.93,38.05,37.82,38.0,181712.0,32.2768,32.379,32.1832,32.3364,181712.0
2020-03-11 13:00:00,37.98,37.98,37.71,37.8,285858.0,32.3194,32.3194,32.0896,32.1662,285858.0
2020-03-11 13:05:00,37.8,37.94,37.78,37.85,299731.0,32.1662,32.2854,32.1492,32.2088,299731.0
2020-03-11 13:10:00,37.85,37.9,37.74,37.75,27017.0,32.2088,32.2513,32.1152,32.1237,27017.0
2020-03-11 13:15:00,37.74,37.87,37.7,37.77,34964.0,32.1152,32.2258,32.0811,32.1407,34964.0
2020-03-11 13:20:00,37.77,37.92,37.71,37.72,32011.0,32.1407,32.2683,32.0896,32.0981,32011.0
2020-03-11 13:25:00,37.73,37.95,37.72,37.89,35260.0,32.1067,32.2939,32.0981,32.2428,35260.0
2020-03-11 13:30:00,37.89,37.99,37.86,37.89,28940.0,32.2428,32.3279,32.2173,32.2428,28940.0
2020-03-11 13:35:00,37.89,37.9,37.73,37.74,45529.0,32.2428,32.2513,32.1067,32.1152,45529.0
2020-03-11 13:40:00,37.73,37.77,37.52,37.52,23913.0,32.1067,32.1407,31.9279,31.9279,23913.0
2020-03-11 13:45:00,37.51,37.61,37.44,37.45,29050.0,31.9194,32.0045,31.8599,31.8684,29050.0
2020-03-11 13:50:00,37.45,37.48,37.35,37.41,42508.0,31.8684,31.8939,31.7833,31.8343,42508.0
2020-03-11 13:55:00,37.43,37.63,37.42,37.57,36844.0,31.8514,32.0216,31.8429,31.9705,36844.0
2020-03-11 14:00:00,37.56,37.64,37.46,37.48,103993.0,31.962,32.0301,31.8769,31.8939,103993.0
2020-03-11 14:05:00,37.48,37.68,37.4,37.45,185964.0,31.8939,32.0641,31.8258,31.8684,185964.0
2020-03-11 14:10:00,37.45,37.51,37.4,37.4,31684.0,31.8684,31.9194,31.8258,31.8258,31684.0
2020-03-11 14:15:00,37.41,37.47,37.34,37.35,44431.0,31.8343,31.8854,31.7748,31.7833,44431.0
2020-03-11 14:20:00,37.36,37.39,37.21,37.26,52862.0,31.7918,31.8173,31.6642,31.7067,52862.0
2020-03-11 14:25:00,37.26,37.36,37.23,37.31,62900.0,31.7067,31.7918,31.6812,31.7492,62900.0
2020-03-11 14:30:00,37.32,37.48,37.26,37.28,61636.0,31.7578,31.8939,31.7067,31.7237,61636.0
2020-03-11 14:35:00,37.3,37.37,37.2,37.34,42668.0,31.7407,31.8003,31.6556,31.7748,42668.0
2020-03-11 14:40:00,37.34,37.55,37.29,37.33,117146.0,31.7748,31.9535,31.7322,31.7663,117146.0
2020-03-11 14:45:00,37.34,37.5,37.28,37.29,74077.0,31.7748,31.9109,31.7237,31.7322,74077.0
2020-03-11 14:50:00,37.3,37.34,37.2,37.25,100273.0,31.7407,31.7748,31.6556,31.6982,100273.0
2020-03-11 14:55:00,37.25,37.37,37.23,37.26,78627.0,31.6982,31.8003,31.6812,31.7067,78627.0
2020-03-11 15:00:00,37.26,37.33,36.99,37.0,555918.0,31.7067,31.7663,31.4769,31.4855,555918.0
2020-03-11 15:05:00,37.0,37.02,36.74,36.76,132906.0,31.4855,31.5025,31.2642,31.2812,132906.0
2020-03-11 15:10:00,36.77,36.89,36.51,36.55,200518.0,31.2897,31.3918,31.0685,31.1025,200518.0
2020-03-11 15:15:00,36.55,36.79,36.53,36.6,621861.0,31.1025,31.3067,31.0855,31.1451,621861.0
2020-03-11 15:20:00,36.6,36.64,36.41,36.44,234478.0,31.1451,31.1791,30.9834,31.0089,234478.0
2020-03-11 15:25:00,36.45,36.8,36.44,36.76,89834.0,31.0174,31.3153,31.0089,31.2812,89834.0
2020-03-11 15:30:00,36.75,37.08,36.64,37.01,111738.0,31.2727,31.5535,31.1791,31.494,111738.0
2020-03-11 15:35:00,37.0,37.25,36.95,37.16,127515.0,31.4855,31.6982,31.4429,31.6216,127515.0
2020-03-11 15:40:00,37.16,37.31,37.0,37.09,557085.0,31.6216,31.7492,31.4855,31.562,557085.0
2020-03-11 15:45:00,37.1,37.18,36.95,37.05,448518.0,31.5705,31.6386,31.4429,31.528,448518.0
2020-03-11 15:50:00,37.04,37.1,36.71,36.95,334782.0,31.5195,31.5705,31.2387,31.4429,334782.0
2020-03-11 15:55:00,36.95,37.08,36.9,36.94,392773.0,31.4429,31.5535,31.4004,31.4344,392773.0
2020-03-12 09:30:00,33.94,34.38,33.45,34.06,172793.0,28.8815,29.2559,28.4645,28.9836,172793.0
2020-03-12 09:35:00,34.05,34.13,34.02,34.04,8988.0,28.9751,29.0432,28.9496,28.9666,8988.0
2020-03-12 09:40:00,34.04,34.04,34.04,34.04,0.0,28.9666,28.9666,28.9666,28.9666,0.0
2020-03-12 09:45:00,34.04,34.04,34.04,34.04,0.0,28.9666,28.9666,28.9666,28.9666,0.0
2020-03-12 09:50:00,33.06,34.22,33.06,33.62,181456.0,28.1327,29.1198,28.1327,28.6092,181456.0
2020-03-12 09:55:00,33.62,35.07,33.62,34.44,261352.0,28.6092,29.8431,28.6092,29.307,261352.0
2020-03-12 10:00:00,34.45,34.45,33.54,33.55,175804.0,29.3155,29.3155,28.5411,28.5496,175804.0
2020-03-12 10:05:00,33.56,33.58,33.03,33.22,249624.0,28.5582,28.5752,28.1071,28.2688,249624.0
2020-03-12 10:10:00,33.22,33.27,32.96,33.18,212025.0,28.2688,28.3114,28.0476,28.2348,212025.0
2020-03-12 10:15:00,33.2,33.22,33.0,33.22,94627.0,28.2518,28.2688,28.0816,28.2688,94627.0
2020-03-12 10:20:00,33.19,33.21,32.84,32.95,108896.0,28.2433,28.2603,27.9455,28.0391,108896.0
2020-03-12 10:25:00,32.94,33.16,32.91,33.14,223485.0,28.0306,28.2178,28.005,28.2008,223485.0
2020-03-12 10:30:00,33.14,33.38,33.12,33.37,387262.0,28.2008,28.405,28.1837,28.3965,387262.0
2020-03-12 10:35:00,33.37,33.48,33.35,33.4,209094.0,28.3965,28.4901,28.3795,28.422,209094.0
2020-03-12 10:40:00,33.4,33.66,33.39,33.65,495658.0,28.422,28.6433,28.4135,28.6347,495658.0
2020-03-12 10:45:00,33.65,33.9,33.65,33.85,202287.0,28.6347,28.8475,28.6347,28.8049,202287.0
2020-03-12 10:50:00,33.84,34.03,33.73,34.02,157397.0,28.7964,28.9581,28.7028,28.9496,157397.0
2020-03-12 10:55:00,34.02,34.02,33.95,34.01,688482.0,28.9496,28.9496,28.89,28.9411,688482.0
2020-03-12 11:00:00,34.01,34.01,33.62,33.64,128614.0,28.9411,28.9411,28.6092,28.6262,128614.0
2020-03-12 11:05:00,33.63,33.64,33.39,33.39,80687.0,28.6177,28.6262,28.4135,28.4135,80687.0
2020-03-12 11:10:00,33.39,33.39,33.23,33.23,50557.0,28.4135,28.4135,28.2773,28.2773,50557.0
2020-03-12 11:15:00,33.23,33.34,33.11,33.13,91651.0,28.2773,28.3709,28.1752,28.1922,91651.0
2020-03-12 11:20:00,33.13,33.22,33.11,33.22,145347.0,28.1922,28.2688,28.1752,28.2688,145347.0
2020-03-12 11:25:00,33.22,33.3,33.18,33.26,61754.0,28.2688,28.3369,28.2348,28.3029,61754.0
2020-03-12 11:30:00,33.27,33.49,33.27,33.28,96845.0,28.3114,28.4986,28.3114,28.3199,96845.0
2020-03-12 11:35:00,33.29,33.36,33.17,33.22,103160.0,28.3284,28.388,28.2263,28.2688,103160.0
2020-03-12 11:40:00,33.21,33.25,33.18,33.22,105872.0,28.2603,28.2944,28.2348,28.2688,105872.0
2020-03-12 11:45:00,33.23,33.23,33.12,33.12,121063.0,28.2773,28.2773,28.1837,28.1837,121063.0
2020-03-12 11:50:00,33.12,33.13,33.02,33.04,118195.0,28.1837,28.1922,28.0986,28.1157,118195.0
2020-03-12 11:55:00,33.05,33.18,33.04,33.09,66291.0,28.1242,28.2348,28.1157,28.1582,66291.0
2020-03-12 12:00:00,33.09,33.2,33.09,33.17,33490.0,28.1582,28.2518,28.1582,28.2263,33490.0
2020-03-12 12:05:00,33.18,33.22,33.16,33.22,70529.0,28.2348,28.2688,28.2178,28.2688,70529.0
2020-03-12 12:10:00,33.23,33.27,33.17,33.21,27168.0,28.2773,28.3114,28.2263,28.2603,27168.0
2020-03-12 12:15:00,33.22,33.41,33.21,33.3,108250.0,28.2688,28.4305,28.2603,28.3369,108250.0
2020-03-12 12:20:00,33.31,33.66,33.31,33.65,51375.0,28.3454,28.6433,28.3454,28.6347,51375.0
2020-03-12 12:25:00,33.64,33.7,33.59,33.68,57248.0,28.6262,28.6773,28.5837,28.6603,57248.0
2020-03-12 12:30:00,33.67,33.67,33.56,33.56,280735.0,28.6518,28.6518,28.5582,28.5582,280735.0
2020-03-12 12:35:00,33.56,33.56,33.54,33.55,197346.0,28.5582,28.5582,28.5411,28.5496,197346.0
2020-03-12 12:40:00,33.54,33.54,33.39,33.45,33969.0,28.5411,28.5411,28.4135,28.4645,33969.0
2020-03-12 12:45:00,33.45,33.54,33.44,33.47,106477.0,28.4645,28.5411,28.456,28.4816,106477.0
2020-03-12 12:50:00,33.46,34.3,33.43,34.16,92517.0,28.4731,29.1879,28.4475,29.0687,92517.0
2020-03-12 12:55:00,34.12,35.41,34.09,35.25,266671.0,29.0347,30.1324,29.0092,29.9963,266671.0
2020-03-12 13:00:00,35.26,36.42,35.09,36.38,1013602.0,30.0048,30.9919,29.8601,30.9579,1013602.0
2020-03-12 13:05:00,36.39,37.15,36.39,36.63,979606.0,30.9664,31.6131,30.9664,31.1706,979606.0
2020-03-12 13:10:00,36.61,36.63,35.31,35.36,240702.0,31.1536,31.1706,30.0473,30.0899,240702.0
2020-03-12 13:15:00,35.34,35.4,34.78,34.92,92846.0,30.0729,30.1239,29.5963,29.7155,92846.0
2020-03-12 13:20:00,34.9,34.9,34.52,34.57,125253.0,29.6984,29.6984,29.3751,29.4176,125253.0
2020-03-12 13:25:00,34.52,34.56,34.35,34.45,83953.0,29.3751,29.4091,29.2304,29.3155,83953.0
2020-03-12 13:30:00,34.44,34.54,34.32,34.35,274715.0,29.307,29.3921,29.2049,29.2304,274715.0
2020-03-12 13:35:00,34.35,34.35,33.83,33.86,147943.0,29.2304,29.2304,28.7879,28.8134,147943.0
2020-03-12 13:40:00,33.84,33.97,33.8,33.87,166352.0,28.7964,28.907,28.7624,28.822,166352.0
2020-03-12 13:45:00,33.86,33.95,33.78,33.93,53357.0,28.8134,28.89,28.7454,28.873,53357.0
2020-03-12 13:50:00,33.91,34.09,33.86,34.05,109560.0,28.856,29.0092,28.8134,28.9751,109560.0
2020-03-12 13:55:00,34.06,34.26,34.04,34.26,110249.0,28.9836,29.1538,28.9666,29.1538,110249.0
2020-03-12 14:00:00,34.26,34.34,34.16,34.27,202204.0,29.1538,29.2219,29.0687,29.1623,202204.0
2020-03-12 14:05:00,34.28,34.34,34.27,34.31,137422.0,29.1708,29.2219,29.1623,29.1964,137422.0
2020-03-12 14:10:00,34.33,34.39,34.24,34.25,340967.0,29.2134,29.2644,29.1368,29.1453,340967.0
2020-03-12 14:15:00,34.25,34.26,34.1,34.1,123568.0,29.1453,29.1538,29.0177,29.0177,123568.0
2020-03-12 14:20:00,34.11,34.17,34.04,34.09,180313.0,29.0262,29.0772,28.9666,29.0092,180313.0
2020-03-12 14:25:00,34.1,34.17,34.0,34.01,132648.0,29.0177,29.0772,28.9326,28.9411,132648.0
2020-03-12 14:30:00,34.0,34.03,33.93,33.96,88669.0,28.9326,28.9581,28.873,28.8985,88669.0
2020-03-12 14:35:00,33.96,33.97,33.92,33.95,77195.0,28.8985,28.907,28.8645,28.89,77195.0
2020-03-12 14:40:00,33.95,34.01,33.93,34.0,75933.0,28.89,28.9411,28.873,28.9326,75933.0
2020-03-12 14:45:00,34.01,34.2,33.99,34.2,114171.0,28.9411,29.1028,28.9241,29.1028,114171.0
2020-03-12 14:50:00,34.2,34.35,34.2,34.26,218733.0,29.1028,29.2304,29.1028,29.1538,218733.0
2020-03-12 14:55:00,34.25,34.26,34.21,34.23,210237.0,29.1453,29.1538,29.1113,29.1283,210237.0
2020-03-12 15:00:00,34.24,34.41,34.24,34.4,121660.0,29.1368,29.2815,29.1368,29.273,121660.0
2020-03-12 15:05:00,34.4,34.54,34.39,34.52,285834.0,29.273,29.3921,29.2644,29.3751,285834.0
2020-03-12 15:10:00,34.52,34.56,34.36,34.38,258437.0,29.3751,29.4091,29.2389,29.2559,258437.0
2020-03-12 15:15:00,34.39,34.42,34.36,34.37,232116.0,29.2644,29.29,29.2389,29.2474,232116.0
2020-03-12 15:20:00,34.37,34.4,34.29,34.3,309588.0,29.2474,29.273,29.1794,29.1879,309588.0
2020-03-12 15:25:00,34.29,34.31,34.26,34.27,656520.0,29.1794,29.1964,29.1538,29.1623,656520.0
2020-03-12 15:30:00,34.27,34.28,34.16,34.18,648199.0,29.1623,29.1708,29.0687,29.0857,648199.0
2020-03-12 15:35:00,34.18,34.23,34.14,34.23,398462.0,29.0857,29.1283,29.0517,29.1283,398462.0
2020-03-12 15:40:00,34.22,34.33,34.22,34.28,803147.0,29.1198,29.2134,29.1198,29.1708,803147.0
2020-03-12 15:45:00,34.29,34.41,34.28,34.41,795796.0,29.1794,29.2815,29.1708,29.2815,795796.0
2020-03-12 15:50:00,34.42,34.51,34.42,34.5,1048774.0,29.29,29.3666,29.29,29.3581,1048774.0
2020-03-12 15:55:00,34.5,34.5,33.83,33.84,843251.0,29.3581,29.3581,28.7879,28.7964,843251.0
2020-03-13 09:30:00,36.41,37.31,36.41,36.77,102951.0,30.9834,31.7492,30.9834,31.2897,102951.0
2020-03-13 09:35:00,36.75,36.75,35.9,35.91,40187.0,31.2727,31.2727,30.5494,30.5579,40187.0
2020-03-13 09:40:00,35.88,35.88,35.18,35.73,36986.0,30.5324,30.5324,29.9367,30.4047,36986.0
2020-03-13 09:45:00,35.75,35.99,35.73,35.85,43632.0,30.4218,30.626,30.4047,30.5068,43632.0
2020-03-13 09:50:00,35.81,35.83,35.27,35.27,41253.0,30.4728,30.4898,30.0133,30.0133,41253.0
2020-03-13 09:55:00,35.26,35.4,35.16,35.37,280557.0,30.0048,30.1239,29.9197,30.0984,280557.0
2020-03-13 10:00:00,35.37,36.08,35.32,36.0,150587.0,30.0984,30.7026,30.0558,30.6345,150587.0
2020-03-13 10:05:00,36.0,36.11,35.86,35.91,293550.0,30.6345,30.7281,30.5154,30.5579,293550.0
2020-03-13 10:10:00,35.91,35.91,35.61,35.65,68430.0,30.5579,30.5579,30.3026,30.3367,68430.0
2020-03-13 10:15:00,35.64,36.4,35.64,36.37,98442.0,30.3281,30.9749,30.3281,30.9493,98442.0
2020-03-13 10:20:00,36.37,36.52,36.35,36.47,77185.0,30.9493,31.077,30.9323,31.0344,77185.0
2020-03-13 10:25:00,36.47,36.59,36.34,36.34,210945.0,31.0344,31.1366,30.9238,30.9238,210945.0
2020-03-13 10:30:00,36.37,36.68,36.35,36.57,230332.0,30.9493,31.2131,30.9323,31.1195,230332.0
2020-03-13 10:35:00,36.57,36.58,36.34,36.35,147970.0,31.1195,31.128,30.9238,30.9323,147970.0
2020-03-13 10:40:00,36.34,36.41,36.21,36.35,50666.0,30.9238,30.9834,30.8132,30.9323,50666.0
2020-03-13 10:45:00,36.33,36.33,36.1,36.1,54134.0,30.9153,30.9153,30.7196,30.7196,54134.0
2020-03-13 10:50:00,36.08,36.12,35.87,35.87,36342.0,30.7026,30.7366,30.5239,30.5239,36342.0
2020-03-13 10:55:00,35.87,35.87,35.45,35.52,48935.0,30.5239,30.5239,30.1665,30.226,48935.0
2020-03-13 11:00:00,35.53,35.74,35.51,35.72,65696.0,30.2345,30.4132,30.2175,30.3962,65696.0
2020-03-13 11:05:00,35.72,35.75,35.63,35.7,27568.0,30.3962,30.4218,30.3196,30.3792,27568.0
2020-03-13 11:10:00,35.68,35.77,35.51,35.74,31299.0,30.3622,30.4388,30.2175,30.4132,31299.0
2020-03-13 11:15:00,35.7,35.72,35.57,35.66,112713.0,30.3792,30.3962,30.2686,30.3452,112713.0
2020-03-13 11:20:00,35.71,35.75,35.45,35.45,62635.0,30.3877,30.4218,30.1665,30.1665,62635.0
2020-03-13 11:25:00,35.46,35.47,35.11,35.12,98107.0,30.175,30.1835,29.8771,29.8856,98107.0
2020-03-13 11:30:00,35.11,35.18,34.78,34.78,38356.0,29.8771,29.9367,29.5963,29.5963,38356.0
2020-03-13 11:35:00,34.79,35.06,34.7,34.81,302041.0,29.6048,29.8346,29.5282,29.6219,302041.0
2020-03-13 11:40:00,34.8,34.81,34.71,34.72,63085.0,29.6133,29.6219,29.5368,29.5453,63085.0
2020-03-13 11:45:00,34.73,34.81,34.72,34.74,145262.0,29.5538,29.6219,29.5453,29.5623,145262.0
2020-03-13 11:50:00,34.73,34.91,34.73,34.91,98397.0,29.5538,29.7069,29.5538,29.7069,98397.0
2020-03-13 11:55:00,34.91,35.22,34.9,35.04,131972.0,29.7069,29.9707,29.6984,29.8176,131972.0
2020-03-13 12:00:00,35.05,35.08,34.71,34.73,85349.0,29.8261,29.8516,29.5368,29.5538,85349.0
2020-03-13 12:05:00,34.73,34.88,34.66,34.85,74977.0,29.5538,29.6814,29.4942,29.6559,74977.0
2020-03-13 12:10:00,34.84,34.95,34.79,34.88,97779.0,29.6474,29.741,29.6048,29.6814,97779.0
2020-03-13 12:15:00,34.88,35.04,34.81,34.96,78638.0,29.6814,29.8176,29.6219,29.7495,78638.0
2020-03-13 12:20:00,35.0,35.08,34.94,35.02,130332.0,29.7835,29.8516,29.7325,29.8006,130332.0
2020-03-13 12:25:00,35.02,35.14,34.97,35.05,47349.0,29.8006,29.9027,29.758,29.8261,47349.0
2020-03-13 12:30:00,35.05,35.52,35.05,35.45,47346.0,29.8261,30.226,29.8261,30.1665,47346.0
2020-03-13 12:35:00,35.45,35.52,35.4,35.5,78087.0,30.1665,30.226,30.1239,30.209,78087.0
2020-03-13 12:40:00,35.49,35.66,35.48,35.65,43210.0,30.2005,30.3452,30.192,30.3367,43210.0
2020-03-13 12:45:00,35.66,35.76,35.61,35.66,66617.0,30.3452,30.4303,30.3026,30.3452,66617.0
2020-03-13 12:50:00,35.66,35.7,35.61,35.64,77488.0,30.3452,30.3792,30.3026,30.3281,77488.0
2020-03-13 12:55:00,35.63,35.64,35.41,35.42,79394.0,30.3196,30.3281,30.1324,30.1409,79394.0
2020-03-13 13:00:00,35.42,35.52,35.38,35.44,52714.0,30.1409,30.226,30.1069,30.158,52714.0
2020-03-13 13:05:00,35.43,35.44,35.35,35.39,117897.0,30.1494,30.158,30.0814,30.1154,117897.0
2020-03-13 13:10:00,35.4,35.78,35.38,35.72,66503.0,30.1239,30.4473,30.1069,30.3962,66503.0
2020-03-13 13:15:00,35.72,35.74,35.59,35.72,56091.0,30.3962,30.4132,30.2856,30.3962,56091.0
2020-03-13 13:20:00,35.72,35.89,35.72,35.85,73482.0,30.3962,30.5409,30.3962,30.5068,73482.0
2020-03-13 13:25:00,35.85,35.99,35.84,35.99,105861.0,30.5068,30.626,30.4983,30.626,105861.0
2020-03-13 13:30:00,35.98,36.13,35.97,36.04,142929.0,30.6175,30.7451,30.609,30.6685,142929.0
2020-03-13 13:35:00,36.04,36.04,35.94,35.97,126976.0,30.6685,30.6685,30.5834,30.609,126976.0
2020-03-13 13:40:00,35.97,36.12,35.95,35.95,99344.0,30.609,30.7366,30.5919,30.5919,99344.0
2020-03-13 13:45:00,35.96,36.14,35.95,36.13,150821.0,30.6005,30.7536,30.5919,30.7451,150821.0
2020-03-13 13:50:00,36.12,36.16,36.02,36.02,104819.0,30.7366,30.7706,30.6515,30.6515,104819.0
2020-03-13 13:55:00,36.02,36.09,35.94,36.08,96157.0,30.6515,30.7111,30.5834,30.7026,96157.0
2020-03-13 14:00:00,36.08,36.09,35.8,35.82,124318.0,30.7026,30.7111,30.4643,30.4813,124318.0
2020-03-13 14:05:00,35.83,35.87,35.61,35.64,45181.0,30.4898,30.5239,30.3026,30.3281,45181.0
2020-03-13 14:10:00,35.64,35.78,35.62,35.72,53133.0,30.3281,30.4473,30.3111,30.3962,53133.0
2020-03-13 14:15:00,35.73,35.83,35.7,35.74,34799.0,30.4047,30.4898,30.3792,30.4132,34799.0
2020-03-13 14:20:00,35.74,35.79,35.68,35.77,107161.0,30.4132,30.4558,30.3622,30.4388,107161.0
2020-03-13 14:25:00,35.76,35.77,35.57,35.61,30372.0,30.4303,30.4388,30.2686,30.3026,30372.0
2020-03-13 14:30:00,35.61,35.64,35.52,35.64,51855.0,30.3026,30.3281,30.226,30.3281,51855.0
2020-03-13 14:35:00,35.64,35.66,35.37,35.39,39061.0,30.3281,30.3452,30.0984,30.1154,39061.0
2020-03-13 14:40:00,35.4,35.85,35.4,35.84,44814.0,30.1239,30.5068,30.1239,30.4983,44814.0
2020-03-13 14:45:00,35.83,35.86,35.75,35.75,51179.0,30.4898,30.5154,30.4218,30.4218,51179.0
2020-03-13 14:50:00,35.75,35.88,35.74,35.87,80168.0,30.4218,30.5324,30.4132,30.5239,80168.0
2020-03-13 14:55:00,35.86,36.08,35.85,36.06,234666.0,30.5154,30.7026,30.5068,30.6856,234666.0
2020-03-13 15:00:00,36.06,36.25,36.03,36.14,108254.0,30.6856,30.8472,30.66,30.7536,108254.0
2020-03-13 15:05:00,36.15,36.3,36.07,36.08,131469.0,30.7621,30.8898,30.6941,30.7026,131469.0
2020-03-13 15:10:00,36.08,36.1,35.89,36.04,262472.0,30.7026,30.7196,30.5409,30.6685,262472.0
2020-03-13 15:15:00,36.04,36.24,36.03,36.1,90621.0,30.6685,30.8387,30.66,30.7196,90621.0
2020-03-13 15:20:00,36.11,36.35,36.04,36.24,112483.0,30.7281,30.9323,30.6685,30.8387,112483.0
2020-03-13 15:25:00,36.21,36.26,36.12,36.16,101300.0,30.8132,30.8557,30.7366,30.7706,101300.0
2020-03-13 15:30:00,36.16,36.22,35.79,35.84,125241.0,30.7706,30.8217,30.4558,30.4983,125241.0
2020-03-13 15:35:00,35.84,36.37,35.8,36.21,153792.0,30.4983,30.9493,30.4643,30.8132,153792.0
2020-03-13 15:40:00,36.18,36.34,36.09,36.27,254912.0,30.7877,30.9238,30.7111,30.8643,254912.0
2020-03-13 15:45:00,36.28,36.49,36.27,36.47,271367.0,30.8728,31.0515,30.8643,31.0344,271367.0
2020-03-13 15:50:00,36.47,36.91,36.46,36.9,681205.0,31.0344,31.4089,31.0259,31.4004,681205.0
2020-03-13 15:55:00,36.9,37.68,36.9,37.65,563717.0,31.4004,32.0641,31.4004,32.0386,563717.0
2020-03-16 09:30:00,32.38,32.38,32.25,32.25,70287.0,27.554,27.554,27.4434,27.4434,70287.0
2020-03-16 09:35:00,32.25,32.25,32.25,32.25,0.0,27.4434,27.4434,27.4434,27.4434,0.0
2020-03-16 09:40:00,32.25,32.25,32.25,32.25,0.0,27.4434,27.4434,27.4434,27.4434,0.0
2020-03-16 09:45:00,32.26,32.32,30.83,31.02,329746.0,27.4519,27.503,26.235,26.3967,329746.0
2020-03-16 09:50:00,31.01,32.38,30.92,32.3,115112.0,26.3882,27.554,26.3116,27.4859,115112.0
2020-03-16 09:55:00,32.3,32.75,32.02,32.29,157851.0,27.4859,27.8689,27.2477,27.4774,157851.0
2020-03-16 10:00:00,32.28,33.52,32.12,32.98,191433.0,27.4689,28.5241,27.3328,28.0646,191433.0
2020-03-16 10:05:00,33.07,33.23,32.72,33.09,117955.0,28.1412,28.2773,27.8433,28.1582,117955.0
2020-03-16 10:10:00,33.17,33.34,32.81,32.91,89205.0,28.2263,28.3709,27.9199,28.005,89205.0
2020-03-16 10:15:00,33.04,33.18,32.83,32.87,145480.0,28.1157,28.2348,27.937,27.971,145480.0
2020-03-16 10:20:00,32.9,33.18,32.76,32.77,272181.0,27.9965,28.2348,27.8774,27.8859,272181.0
2020-03-16 10:25:00,32.77,33.4,32.76,32.96,259024.0,27.8859,28.422,27.8774,28.0476,259024.0
2020-03-16 10:30:00,33.09,33.92,33.09,33.92,70632.0,28.1582,28.8645,28.1582,28.8645,70632.0
2020-03-16 10:35:00,33.99,34.01,33.58,33.93,63965.0,28.9241,28.9411,28.5752,28.873,63965.0
2020-03-16 10:40:00,33.93,34.1,33.82,34.07,111863.0,28.873,29.0177,28.7794,28.9921,111863.0
2020-03-16 10:45:00,34.07,34.32,33.88,34.01,140981.0,28.9921,29.2049,28.8305,28.9411,140981.0
2020-03-16 10:50:00,34.01,34.02,33.69,33.73,81810.0,28.9411,28.9496,28.6688,28.7028,81810.0
2020-03-16 10:55:00,33.77,33.83,33.5,33.67,85723.0,28.7369,28.7879,28.5071,28.6518,85723.0
2020-03-16 11:00:00,33.68,33.69,33.44,33.46,56309.0,28.6603,28.6688,28.456,28.4731,56309.0
2020-03-16 11:05:00,33.42,33.72,33.39,33.64,68732.0,28.439,28.6943,28.4135,28.6262,68732.0
2020-03-16 11:10:00,33.64,34.05,33.61,33.94,78512.0,28.6262,28.9751,28.6007,28.8815,78512.0
2020-03-16 11:15:00,33.93,34.34,33.93,34.32,107067.0,28.873,29.2219,28.873,29.2049,107067.0
2020-03-16 11:20:00,34.31,34.5,34.29,34.43,192769.0,29.1964,29.3581,29.1794,29.2985,192769.0
2020-03-16 11:25:00,34.44,34.44,34.16,34.25,142485.0,29.307,29.307,29.0687,29.1453,142485.0
2020-03-16 11:30:00,34.25,34.3,33.89,33.9,142367.0,29.1453,29.1879,28.839,28.8475,142367.0
2020-03-16 11:35:00,33.89,34.08,33.85,33.91,190115.0,28.839,29.0007,28.8049,28.856,190115.0
2020-03-16 11:40:00,33.92,33.95,33.54,33.59,260462.0,28.8645,28.89,28.5411,28.5837,260462.0
2020-03-16 11:45:00,33.58,33.68,33.5,33.67,53540.0,28.5752,28.6603,28.5071,28.6518,53540.0
2020-03-16 11:50:00,33.72,33.76,33.53,33.6,86155.0,28.6943,28.7283,28.5326,28.5922,86155.0
2020-03-16 11:55:00,33.6,33.66,33.45,33.65,37058.0,28.5922,28.6433,28.4645,28.6347,37058.0
2020-03-16 12:00:00,33.68,33.73,33.58,33.7,36414.0,28.6603,28.7028,28.5752,28.6773,36414.0
2020-03-16 12:05:00,33.69,33.7,33.58,33.62,63294.0,28.6688,28.6773,28.5752,28.6092,63294.0
2020-03-16 12:10:00,33.62,33.65,33.41,33.42,41688.0,28.6092,28.6347,28.4305,28.439,41688.0
2020-03-16 12:15:00,33.42,33.42,33.27,33.27,56914.0,28.439,28.439,28.3114,28.3114,56914.0
2020-03-16 12:20:00,33.27,33.33,33.19,33.19,55641.0,28.3114,28.3624,28.2433,28.2433,55641.0
2020-03-16 12:25:00,33.18,33.47,33.15,33.45,141021.0,28.2348,28.4816,28.2093,28.4645,141021.0
2020-03-16 12:30:00,33.46,33.56,33.45,33.45,39155.0,28.4731,28.5582,28.4645,28.4645,39155.0
2020-03-16 12:35:00,33.46,33.66,33.43,33.53,52294.0,28.4731,28.6433,28.4475,28.5326,52294.0
2020-03-16 12:40:00,33.54,33.64,33.53,33.57,21305.0,28.5411,28.6262,28.5326,28.5667,21305.0
2020-03-16 12:45:00,33.55,33.61,33.41,33.46,88073.0,28.5496,28.6007,28.4305,28.4731,88073.0
2020-03-16 12:50:00,33.45,33.46,33.35,33.41,56476.0,28.4645,28.4731,28.3795,28.4305,56476.0
2020-03-16 12:55:00,33.39,33.44,33.29,33.41,25870.0,28.4135,28.456,28.3284,28.4305,25870.0
2020-03-16 13:00:00,33.4,33.5,33.39,33.5,19384.0,28.422,28.5071,28.4135,28.5071,19384.0
2020-03-16 13:05:00,33.48,33.49,33.33,33.35,47371.0,28.4901,28.4986,28.3624,28.3795,47371.0
2020-03-16 13:10:00,33.34,33.59,33.32,33.54,23867.0,28.3709,28.5837,28.3539,28.5411,23867.0
2020-03-16 13:15:00,33.52,33.55,33.32,33.32,27278.0,28.5241,28.5496,28.3539,28.3539,27278.0
2020-03-16 13:20:00,33.32,33.38,33.23,33.38,14617.0,28.3539,28.405,28.2773,28.405,14617.0
2020-03-16 13:25:00,33.37,33.37,33.18,33.25,33686.0,28.3965,28.3965,28.2348,28.2944,33686.0
2020-03-16 13:30:00,33.19,33.22,32.96,32.96,38739.0,28.2433,28.2688,28.0476,28.0476,38739.0
2020-03-16 13:35:00,32.97,33.06,32.87,32.88,111865.0,28.0561,28.1327,27.971,27.9795,111865.0
2020-03-16 13:40:00,32.87,32.91,32.81,32.83,115030.0,27.971,28.005,27.9199,27.937,115030.0
2020-03-16 13:45:00,32.83,32.98,32.82,32.94,61480.0,27.937,28.0646,27.9284,28.0306,61480.0
2020-03-16 13:50:00,32.97,32.98,32.79,32.8,56575.0,28.0561,28.0646,27.9029,27.9114,56575.0
2020-03-16 13:55:00,32.79,32.96,32.76,32.81,59456.0,27.9029,28.0476,27.8774,27.9199,59456.0
2020-03-16 14:00:00,32.8,32.86,32.66,32.73,54265.0,27.9114,27.9625,27.7923,27.8519,54265.0
2020-03-16 14:05:00,32.73,32.87,32.63,32.63,102086.0,27.8519,27.971,27.7668,27.7668,102086.0
2020-03-16 14:10:00,32.64,32.81,32.63,32.8,89657.0,27.7753,27.9199,27.7668,27.9114,89657.0
2020-03-16 14:15:00,32.81,32.84,32.7,32.74,69939.0,27.9199,27.9455,27.8263,27.8604,69939.0
2020-03-16 14:20:00,32.75,32.8,32.61,32.62,52013.0,27.8689,27.9114,27.7497,27.7583,52013.0
2020-03-16 14:25:00,32.6,32.83,32.56,32.81,69798.0,27.7412,27.937,27.7072,27.9199,69798.0
2020-03-16 14:30:00,32.8,33.31,32.77,33.31,37831.0,27.9114,28.3454,27.8859,28.3454,37831.0
2020-03-16 14:35:00,33.31,33.39,33.13,33.19,100458.0,28.3454,28.4135,28.1922,28.2433,100458.0
2020-03-16 14:40:00,33.18,33.25,33.13,33.24,46687.0,28.2348,28.2944,28.1922,28.2858,46687.0
2020-03-16 14:45:00,33.25,33.34,33.21,33.23,58080.0,28.2944,28.3709,28.2603,28.2773,58080.0
2020-03-16 14:50:00,33.24,33.43,33.23,33.35,61963.0,28.2858,28.4475,28.2773,28.3795,61963.0
2020-03-16 14:55:00,33.34,33.51,33.29,33.43,109533.0,28.3709,28.5156,28.3284,28.4475,109533.0
2020-03-16 15:00:00,33.43,33.52,33.23,33.23,97774.0,28.4475,28.5241,28.2773,28.2773,97774.0
2020-03-16 15:05:00,33.23,33.3,33.18,33.18,42467.0,28.2773,28.3369,28.2348,28.2348,42467.0
2020-03-16 15:10:00,33.18,33.24,33.12,33.13,55478.0,28.2348,28.2858,28.1837,28.1922,55478.0
2020-03-16 15:15:00,33.13,33.25,33.09,33.16,70864.0,28.1922,28.2944,28.1582,28.2178,70864.0
2020-03-16 15:20:00,33.16,33.23,33.08,33.12,162518.0,28.2178,28.2773,28.1497,28.1837,162518.0
2020-03-16 15:25:00,33.12,33.22,33.12,33.18,106981.0,28.1837,28.2688,28.1837,28.2348,106981.0
2020-03-16 15:30:00,33.17,33.2,33.06,33.09,329473.0,28.2263,28.2518,28.1327,28.1582,329473.0
2020-03-16 15:35:00,33.09,33.1,32.99,33.0,126796.0,28.1582,28.1667,28.0731,28.0816,126796.0
2020-03-16 15:40:00,32.99,33.0,32.81,32.92,284953.0,28.0731,28.0816,27.9199,28.0135,284953.0
2020-03-16 15:45:00,32.92,33.07,32.8,33.05,236564.0,28.0135,28.1412,27.9114,28.1242,236564.0
2020-03-16 15:50:00,33.04,33.05,32.76,32.76,211259.0,28.1157,28.1242,27.8774,27.8774,211259.0
2020-03-16 15:55:00,32.77,32.77,32.49,32.49,567354.0,27.8859,27.8859,27.6476,27.6476,567354.0
2020-03-17 09:30:00,33.26,33.86,33.24,33.24,92719.0,28.3029,28.8134,28.2858,28.2858,92719.0
2020-03-17 09:35:00,33.21,33.26,32.62,32.62,65582.0,28.2603,28.3029,27.7583,27.7583,65582.0
2020-03-17 09:40:00,32.62,32.62,31.92,31.92,223183.0,27.7583,27.7583,27.1626,27.1626,223183.0
2020-03-17 09:45:00,31.92,32.39,31.91,32.21,168996.0,27.1626,27.5625,27.1541,27.4094,168996.0
2020-03-17 09:50:00,32.2,32.2,31.77,31.78,121320.0,27.4009,27.4009,27.0349,27.0434,121320.0
2020-03-17 09:55:00,31.77,31.97,31.71,31.71,117125.0,27.0349,27.2051,26.9839,26.9839,117125.0
2020-03-17 10:00:00,31.74,32.2,31.59,32.17,153009.0,27.0094,27.4009,26.8818,27.3753,153009.0
2020-03-17 10:05:00,32.22,32.51,32.16,32.38,99347.0,27.4179,27.6646,27.3668,27.554,99347.0
2020-03-17 10:10:00,32.38,32.67,32.37,32.59,107689.0,27.554,27.8008,27.5455,27.7327,107689.0
2020-03-17 10:15:00,32.59,32.68,32.4,32.54,50371.0,27.7327,27.8093,27.571,27.6902,50371.0
2020-03-17 10:20:00,32.54,32.56,32.41,32.41,37663.0,27.6902,27.7072,27.5796,27.5796,37663.0
2020-03-17 10:25:00,32.41,32.64,32.4,32.64,49787.0,27.5796,27.7753,27.571,27.7753,49787.0
2020-03-17 10:30:00,32.64,32.74,32.25,32.25,105825.0,27.7753,27.8604,27.4434,27.4434,105825.0
2020-03-17 10:35:00,32.23,32.48,32.23,32.23,50377.0,27.4264,27.6391,27.4264,27.4264,50377.0
2020-03-17 10:40:00,32.24,32.53,32.22,32.5,68676.0,27.4349,27.6817,27.4179,27.6561,68676.0
2020-03-17 10:45:00,32.51,32.63,32.39,32.6,260033.0,27.6646,27.7668,27.5625,27.7412,260033.0
2020-03-17 10:50:00,32.61,32.63,32.4,32.56,383032.0,27.7497,27.7668,27.571,27.7072,383032.0
2020-03-17 10:55:00,32.58,32.7,32.5,32.59,58903.0,27.7242,27.8263,27.6561,27.7327,58903.0
2020-03-17 11:00:00,32.58,32.66,32.48,32.56,84844.0,27.7242,27.7923,27.6391,27.7072,84844.0
2020-03-17 11:05:00,32.57,32.86,32.55,32.85,80367.0,27.7157,27.9625,27.6987,27.954,80367.0
2020-03-17 11:10:00,32.85,33.37,32.85,33.37,73489.0,27.954,28.3965,27.954,28.3965,73489.0
2020-03-17 11:15:00,33.37,33.57,33.16,33.57,74052.0,28.3965,28.5667,28.2178,28.5667,74052.0
2020-03-17 11:20:00,33.57,33.6,33.29,33.33,106139.0,28.5667,28.5922,28.3284,28.3624,106139.0
2020-03-17 11:25:00,33.33,33.56,33.32,33.5,79787.0,28.3624,28.5582,28.3539,28.5071,79787.0
2020-03-17 11:30:00,33.49,33.77,33.46,33.58,136404.0,28.4986,28.7369,28.4731,28.5752,136404.0
2020-03-17 11:35:00,33.58,33.59,33.25,33.29,68501.0,28.5752,28.5837,28.2944,28.3284,68501.0
2020-03-17 11:40:00,33.29,33.51,33.26,33.41,48512.0,28.3284,28.5156,28.3029,28.4305,48512.0
2020-03-17 11:45:00,33.41,33.59,33.38,33.59,52022.0,28.4305,28.5837,28.405,28.5837,52022.0
2020-03-17 11:50:00,33.58,33.78,33.57,33.77,54476.0,28.5752,28.7454,28.5667,28.7369,54476.0
2020-03-17 11:55:00,33.79,33.86,33.61,33.72,50147.0,28.7539,28.8134,28.6007,28.6943,50147.0
2020-03-17 12:00:00,33.72,34.0,33.69,34.0,30141.0,28.6943,28.9326,28.6688,28.9326,30141.0
2020-03-17 12:05:00,33.99,34.58,33.99,34.58,119455.0,28.9241,29.4261,28.9241,29.4261,119455.0
2020-03-17 12:10:00,34.59,34.68,34.49,34.67,51328.0,29.4346,29.5112,29.3495,29.5027,51328.0
2020-03-17 12:15:00,34.66,34.66,34.29,34.4,135181.0,29.4942,29.4942,29.1794,29.273,135181.0
2020-03-17 12:20:00,34.4,34.41,33.97,34.02,52769.0,29.273,29.2815,28.907,28.9496,52769.0
2020-03-17 12:25:00,34.04,34.06,34.0,34.0,173610.0,28.9666,28.9836,28.9326,28.9326,173610.0
2020-03-17 12:30:00,33.98,34.04,33.84,33.86,42040.0,28.9156,28.9666,28.7964,28.8134,42040.0
2020-03-17 12:35:00,33.85,33.85,33.63,33.63,35099.0,28.8049,28.8049,28.6177,28.6177,35099.0
2020-03-17 12:40:00,33.62,33.62,33.39,33.42,30787.0,28.6092,28.6092,28.4135,28.439,30787.0
2020-03-17 12:45:00,33.43,33.51,33.41,33.51,34176.0,28.4475,28.5156,28.4305,28.5156,34176.0
2020-03-17 12:50:00,33.5,33.51,33.27,33.36,36349.0,28.5071,28.5156,28.3114,28.388,36349.0
2020-03-17 12:55:00,33.35,33.41,33.31,33.35,23206.0,28.3795,28.4305,28.3454,28.3795,23206.0
2020-03-17 13:00:00,33.36,33.57,33.36,33.38,15732.0,28.388,28.5667,28.388,28.405,15732.0
2020-03-17 13:05:00,33.38,33.45,33.29,33.29,13965.0,28.405,28.4645,28.3284,28.3284,13965.0
2020-03-17 13:10:00,33.27,33.27,33.01,33.02,18098.0,28.3114,28.3114,28.0901,28.0986,18098.0
2020-03-17 13:15:00,33.01,33.18,32.91,33.02,54427.0,28.0901,28.2348,28.005,28.0986,54427.0
2020-03-17 13:20:00,33.01,33.14,32.94,33.11,26741.0,28.0901,28.2008,28.0306,28.1752,26741.0
2020-03-17 13:25:00,33.09,33.09,32.88,32.98,16445.0,28.1582,28.1582,27.9795,28.0646,16445.0
2020-03-17 13:30:00,32.97,33.04,32.84,32.95,32893.0,28.0561,28.1157,27.9455,28.0391,32893.0
2020-03-17 13:35:00,32.94,32.99,32.88,32.99,12556.0,28.0306,28.0731,27.9795,28.0731,12556.0
2020-03-17 13:40:00,32.99,33.16,32.98,33.16,15621.0,28.0731,28.2178,28.0646,28.2178,15621.0
2020-03-17 13:45:00,33.2,33.31,33.2,33.3,9647.0,28.2518,28.3454,28.2518,28.3369,9647.0
2020-03-17 13:50:00,33.41,33.48,33.33,33.33,17756.0,28.4305,28.4901,28.3624,28.3624,17756.0
2020-03-17 13:55:00,33.33,33.41,33.31,33.33,24574.0,28.3624,28.4305,28.3454,28.3624,24574.0
2020-03-17 14:00:00,33.33,33.45,33.28,33.4,13696.0,28.3624,28.4645,28.3199,28.422,13696.0
2020-03-17 14:05:00,33.41,33.83,33.41,33.81,18512.0,28.4305,28.7879,28.4305,28.7709,18512.0
2020-03-17 14:10:00,33.82,33.85,33.71,33.76,22794.0,28.7794,28.8049,28.6858,28.7283,22794.0
2020-03-17 14:15:00,33.76,33.97,33.75,33.97,65684.0,28.7283,28.907,28.7198,28.907,65684.0
2020-03-17 14:20:00,33.98,34.12,33.87,33.89,188091.0,28.9156,29.0347,28.822,28.839,188091.0
2020-03-17 14:25:00,33.88,34.24,33.83,34.22,65379.0,28.8305,29.1368,28.7879,29.1198,65379.0
2020-03-17 14:30:00,34.23,34.49,34.23,34.48,63098.0,29.1283,29.3495,29.1283,29.341,63098.0
2020-03-17 14:35:00,34.48,34.6,34.42,34.48,132401.0,29.341,29.4432,29.29,29.341,132401.0
2020-03-17 14:40:00,34.5,34.53,34.4,34.41,71639.0,29.3581,29.3836,29.273,29.2815,71639.0
2020-03-17 14:45:00,34.4,34.4,34.19,34.21,34115.0,29.273,29.273,29.0943,29.1113,34115.0
2020-03-17 14:50:00,34.21,34.23,34.11,34.13,175195.0,29.1113,29.1283,29.0262,29.0432,175195.0
2020-03-17 14:55:00,34.13,34.27,34.09,34.27,131875.0,29.0432,29.1623,29.0092,29.1623,131875.0
2020-03-17 15:00:00,34.27,34.29,33.92,34.0,140096.0,29.1623,29.1794,28.8645,28.9326,140096.0
2020-03-17 15:05:00,34.0,34.39,33.98,34.27,129000.0,28.9326,29.2644,28.9156,29.1623,129000.0
2020-03-17 15:10:00,34.28,34.37,34.14,34.19,41193.0,29.1708,29.2474,29.0517,29.0943,41193.0
2020-03-17 15:15:00,34.19,34.34,34.18,34.28,30490.0,29.0943,29.2219,29.0857,29.1708,30490.0
2020-03-17 15:20:00,34.28,34.28,34.14,34.16,55055.0,29.1708,29.1708,29.0517,29.0687,55055.0
2020-03-17 15:25:00,34.16,34.18,34.07,34.11,42755.0,29.0687,29.0857,28.9921,29.0262,42755.0
2020-03-17 15:30:00,34.1,34.15,34.06,34.14,85767.0,29.0177,29.0602,28.9836,29.0517,85767.0
2020-03-17 15:35:00,34.14,34.25,34.13,34.22,154560.0,29.0517,29.1453,29.0432,29.1198,154560.0
2020-03-17 15:40:00,34.21,34.61,34.21,34.54,272161.0,29.1113,29.4517,29.1113,29.3921,272161.0
2020-03-17 15:45:00,34.55,34.68,34.46,34.62,147430.0,29.4006,29.5112,29.324,29.4602,147430.0
2020-03-17 15:50:00,34.63,34.88,34.62,34.88,313632.0,29.4687,29.6814,29.4602,29.6814,313632.0
2020-03-17 15:55:00,34.89,35.34,34.53,34.82,1495178.0,29.6899,30.0729,29.3836,29.6304,1495178.0
2020-03-18 09:30:00,32.68,33.59,31.43,33.24,132031.0,27.8093,28.5837,26.7456,28.2858,132031.0
2020-03-18 09:35:00,33.29,33.29,32.63,32.65,44551.0,28.3284,28.3284,27.7668,27.7838,44551.0
2020-03-18 09:40:00,32.68,32.98,32.56,32.79,139652.0,27.8093,28.0646,27.7072,27.9029,139652.0
2020-03-18 09:45:00,32.79,32.88,32.48,32.55,125761.0,27.9029,27.9795,27.6391,27.6987,125761.0
2020-03-18 09:50:00,32.54,32.93,32.45,32.92,345093.0,27.6902,28.0221,27.6136,28.0135,345093.0
2020-03-18 09:55:00,33.0,33.18,32.52,32.68,148379.0,28.0816,28.2348,27.6732,27.8093,148379.0
2020-03-18 10:00:00,32.67,33.24,32.6,33.17,195570.0,27.8008,28.2858,27.7412,28.2263,195570.0
2020-03-18 10:05:00,33.19,33.19,32.65,32.65,50277.0,28.2433,28.2433,27.7838,27.7838,50277.0
2020-03-18 10:10:00,32.65,32.92,32.62,32.83,87185.0,27.7838,28.0135,27.7583,27.937,87185.0
2020-03-18 10:15:00,32.84,33.15,32.84,32.95,39501.0,27.9455,28.2093,27.9455,28.0391,39501.0
2020-03-18 10:20:00,32.96,33.05,32.85,32.95,97480.0,28.0476,28.1242,27.954,28.0391,97480.0
2020-03-18 10:25:00,32.95,33.2,32.92,33.2,147240.0,28.0391,28.2518,28.0135,28.2518,147240.0
2020-03-18 10:30:00,33.2,33.33,33.02,33.15,90798.0,28.2518,28.3624,28.0986,28.2093,90798.0
2020-03-18 10:35:00,33.17,33.18,32.98,33.06,22347.0,28.2263,28.2348,28.0646,28.1327,22347.0
2020-03-18 10:40:00,33.06,33.25,33.06,33.21,29462.0,28.1327,28.2944,28.1327,28.2603,29462.0
2020-03-18 10:45:00,33.22,33.26,32.72,32.8,147143.0,28.2688,28.3029,27.8433,27.9114,147143.0
2020-03-18 10:50:00,32.76,32.76,32.45,32.47,35780.0,27.8774,27.8774,27.6136,27.6306,35780.0
2020-03-18 10:55:00,32.48,32.56,32.39,32.52,137588.0,27.6391,27.7072,27.5625,27.6732,137588.0
2020-03-18 11:00:00,32.51,32.79,32.49,32.67,32975.0,27.6646,27.9029,27.6476,27.8008,32975.0
2020-03-18 11:05:00,32.66,32.68,32.38,32.38,16701.0,27.7923,27.8093,27.554,27.554,16701.0
2020-03-18 11:10:00,32.38,32.4,32.2,32.23,58291.0,27.554,27.571,27.4009,27.4264,58291.0
2020-03-18 11:15:00,32.26,32.38,32.12,32.34,78006.0,27.4519,27.554,27.3328,27.52,78006.0
2020-03-18 11:20:00,32.36,32.66,32.33,32.65,19676.0,27.537,27.7923,27.5115,27.7838,19676.0
2020-03-18 11:25:00,32.7,32.84,32.63,32.68,27419.0,27.8263,27.9455,27.7668,27.8093,27419.0
2020-03-18 11:30:00,32.69,32.84,32.52,32.61,75196.0,27.8178,27.9455,27.6732,27.7497,75196.0
2020-03-18 11:35:00,32.66,32.86,32.65,32.69,55518.0,27.7923,27.9625,27.7838,27.8178,55518.0
2020-03-18 11:40:00,32.67,32.69,32.44,32.48,45896.0,27.8008,27.8178,27.6051,27.6391,45896.0
2020-03-18 11:45:00,32.48,32.87,32.4,32.82,13021.0,27.6391,27.971,27.571,27.9284,13021.0
2020-03-18 11:50:00,32.83,33.19,32.83,33.12,38456.0,27.937,28.2433,27.937,28.1837,38456.0
2020-03-18 11:55:00,33.17,33.23,32.85,32.88,74636.0,28.2263,28.2773,27.954,27.9795,74636.0
2020-03-18 12:00:00,32.86,32.88,32.52,32.58,55698.0,27.9625,27.9795,27.6732,27.7242,55698.0
2020-03-18 12:05:00,32.55,32.8,32.51,32.66,107447.0,27.6987,27.9114,27.6646,27.7923,107447.0
2020-03-18 12:10:00,32.68,32.9,32.64,32.71,17375.0,27.8093,27.9965,27.7753,27.8348,17375.0
2020-03-18 12:15:00,32.61,32.61,32.3,32.39,32495.0,27.7497,27.7497,27.4859,27.5625,32495.0
2020-03-18 12:20:00,32.37,32.44,32.3,32.37,40172.0,27.5455,27.6051,27.4859,27.5455,40172.0
2020-03-18 12:25:00,32.35,32.6,32.3,32.6,24530.0,27.5285,27.7412,27.4859,27.7412,24530.0
2020-03-18 12:30:00,32.62,32.65,32.5,32.61,22821.0,27.7583,27.7838,27.6561,27.7497,22821.0
2020-03-18 12:35:00,32.62,32.62,32.21,32.29,16172.0,27.7583,27.7583,27.4094,27.4774,16172.0
2020-03-18 12:40:00,32.28,32.33,32.16,32.31,78104.0,27.4689,27.5115,27.3668,27.4945,78104.0
2020-03-18 12:45:00,32.32,32.4,32.18,32.22,126703.0,27.503,27.571,27.3838,27.4179,126703.0
2020-03-18 12:50:00,32.23,32.23,32.02,32.07,22667.0,27.4264,27.4264,27.2477,27.2902,22667.0
2020-03-18 12:55:00,32.07,32.08,31.94,31.94,4506.0,27.2902,27.2987,27.1796,27.1796,4506.0
2020-03-18 13:00:00,31.94,31.94,31.94,31.94,0.0,27.1796,27.1796,27.1796,27.1796,0.0
2020-03-18 13:05:00,31.94,31.94,31.94,31.94,0.0,27.1796,27.1796,27.1796,27.1796,0.0
2020-03-18 13:10:00,31.31,32.17,31.31,32.16,19253.0,26.6435,27.3753,26.6435,27.3668,19253.0
2020-03-18 13:15:00,32.07,32.15,31.92,32.04,124983.0,27.2902,27.3583,27.1626,27.2647,124983.0
2020-03-18 13:20:00,32.04,32.09,31.97,32.05,174965.0,27.2647,27.3072,27.2051,27.2732,174965.0
2020-03-18 13:25:00,32.05,32.05,31.66,31.69,114394.0,27.2732,27.2732,26.9413,26.9669,114394.0
2020-03-18 13:30:00,31.7,31.7,31.29,31.33,80870.0,26.9754,26.9754,26.6265,26.6605,80870.0
2020-03-18 13:35:00,31.34,31.46,31.22,31.31,266105.0,26.669,26.7711,26.5669,26.6435,266105.0
2020-03-18 13:40:00,31.3,31.68,31.18,31.48,159197.0,26.635,26.9584,26.5329,26.7882,159197.0
2020-03-18 13:45:00,31.47,31.5,31.26,31.49,207536.0,26.7797,26.8052,26.601,26.7967,207536.0
2020-03-18 13:50:00,31.49,31.66,31.32,31.42,248130.0,26.7967,26.9413,26.652,26.7371,248130.0
2020-03-18 13:55:00,31.46,31.48,31.25,31.28,318552.0,26.7711,26.7882,26.5924,26.618,318552.0
2020-03-18 14:00:00,31.29,31.39,31.26,31.29,314661.0,26.6265,26.7116,26.601,26.6265,314661.0
2020-03-18 14:05:00,31.29,31.57,31.26,31.35,385389.0,26.6265,26.8647,26.601,26.6775,385389.0
2020-03-18 14:10:00,31.35,31.37,31.1,31.1,111054.0,26.6775,26.6946,26.4648,26.4648,111054.0
2020-03-18 14:15:00,31.1,31.12,30.85,30.85,75700.0,26.4648,26.4818,26.2521,26.2521,75700.0
2020-03-18 14:20:00,30.85,30.93,30.72,30.76,66956.0,26.2521,26.3201,26.1414,26.1755,66956.0
2020-03-18 14:25:00,30.72,30.84,30.61,30.82,115336.0,26.1414,26.2435,26.0478,26.2265,115336.0
2020-03-18 14:30:00,30.82,30.94,30.65,30.84,258868.0,26.2265,26.3286,26.0819,26.2435,258868.0
2020-03-18 14:35:00,30.83,31.17,30.83,31.12,141439.0,26.235,26.5244,26.235,26.4818,141439.0
2020-03-18 14:40:00,31.15,31.17,30.66,30.75,138614.0,26.5073,26.5244,26.0904,26.167,138614.0
2020-03-18 14:45:00,30.75,30.99,30.73,30.8,161016.0,26.167,26.3712,26.1499,26.2095,161016.0
2020-03-18 14:50:00,30.81,30.95,30.78,30.93,104829.0,26.218,26.3372,26.1925,26.3201,104829.0
2020-03-18 14:55:00,30.92,31.39,30.91,31.32,287909.0,26.3116,26.7116,26.3031,26.652,287909.0
2020-03-18 15:00:00,31.33,31.41,30.87,30.87,185948.0,26.6605,26.7286,26.2691,26.2691,185948.0
2020-03-18 15:05:00,30.82,31.08,30.7,30.94,124083.0,26.2265,26.4478,26.1244,26.3286,124083.0
2020-03-18 15:10:00,30.94,31.29,30.94,31.21,143089.0,26.3286,26.6265,26.3286,26.5584,143089.0
2020-03-18 15:15:00,31.21,31.26,30.85,31.11,177833.0,26.5584,26.601,26.2521,26.4733,177833.0
2020-03-18 15:20:00,31.12,31.13,30.86,30.91,97082.0,26.4818,26.4903,26.2606,26.3031,97082.0
2020-03-18 15:25:00,30.91,31.06,30.7,30.73,114222.0,26.3031,26.4308,26.1244,26.1499,114222.0
2020-03-18 15:30:00,30.72,31.01,30.71,30.79,191146.0,26.1414,26.3882,26.1329,26.201,191146.0
2020-03-18 15:35:00,30.76,30.76,30.52,30.53,139273.0,26.1755,26.1755,25.9712,25.9798,139273.0
2020-03-18 15:40:00,30.53,30.63,30.44,30.55,140848.0,25.9798,26.0648,25.9032,25.9968,140848.0
2020-03-18 15:45:00,30.55,30.7,30.38,30.69,196551.0,25.9968,26.1244,25.8521,26.1159,196551.0
2020-03-18 15:50:00,30.71,30.98,30.62,30.98,388938.0,26.1329,26.3627,26.0563,26.3627,388938.0
2020-03-18 15:55:00,30.98,31.33,30.98,31.33,703307.0,26.3627,26.6605,26.3627,26.6605,703307.0
2020-03-19 09:30:00,30.98,30.98,30.12,30.32,41096.0,26.3627,26.3627,25.6309,25.8011,41096.0
2020-03-19 09:35:00,30.25,30.28,29.83,29.86,83754.0,25.7415,25.767,25.3841,25.4096,83754.0
2020-03-19 09:40:00,29.83,29.86,29.5,29.5,66161.0,25.3841,25.4096,25.1033,25.1033,66161.0
2020-03-19 09:45:00,29.5,29.6,29.22,29.47,79605.0,25.1033,25.1884,24.865,25.0777,79605.0
2020-03-19 09:50:00,29.46,29.86,29.46,29.85,193623.0,25.0692,25.4096,25.0692,25.4011,193623.0
2020-03-19 09:55:00,29.88,30.28,29.83,30.21,130996.0,25.4266,25.767,25.3841,25.7074,130996.0
2020-03-19 10:00:00,30.19,30.27,29.82,30.07,57153.0,25.6904,25.7585,25.3756,25.5883,57153.0
2020-03-19 10:05:00,30.08,30.63,30.06,30.63,50915.0,25.5968,26.0648,25.5798,26.0648,50915.0
2020-03-19 10:10:00,30.63,31.46,30.51,31.38,101480.0,26.0648,26.7711,25.9627,26.7031,101480.0
2020-03-19 10:15:00,31.38,31.46,30.87,31.04,136186.0,26.7031,26.7711,26.2691,26.4137,136186.0
2020-03-19 10:20:00,31.04,31.2,30.66,30.99,103136.0,26.4137,26.5499,26.0904,26.3712,103136.0
2020-03-19 10:25:00,31.01,31.19,30.86,31.19,54538.0,26.3882,26.5414,26.2606,26.5414,54538.0
2020-03-19 10:30:00,31.2,31.82,31.19,31.67,166095.0,26.5499,27.0775,26.5414,26.9498,166095.0
2020-03-19 10:35:00,31.66,31.67,30.92,30.92,67540.0,26.9413,26.9498,26.3116,26.3116,67540.0
2020-03-19 10:40:00,30.99,31.2,30.92,31.19,64025.0,26.3712,26.5499,26.3116,26.5414,64025.0
2020-03-19 10:45:00,31.25,31.45,30.93,30.95,128470.0,26.5924,26.7626,26.3201,26.3372,128470.0
2020-03-19 10:50:00,30.95,31.2,30.87,31.2,103180.0,26.3372,26.5499,26.2691,26.5499,103180.0
2020-03-19 10:55:00,31.2,31.67,31.17,31.39,146010.0,26.5499,26.9498,26.5244,26.7116,146010.0
2020-03-19 11:00:00,31.39,31.7,31.38,31.59,156014.0,26.7116,26.9754,26.7031,26.8818,156014.0
2020-03-19 11:05:00,31.59,31.73,31.47,31.73,192995.0,26.8818,27.0009,26.7797,27.0009,192995.0
2020-03-19 11:10:00,31.71,32.1,31.54,32.08,231403.0,26.9839,27.3158,26.8392,27.2987,231403.0
2020-03-19 11:15:00,32.08,32.11,31.83,31.83,182099.0,27.2987,27.3243,27.086,27.086,182099.0
2020-03-19 11:20:00,31.91,32.2,31.91,32.12,123342.0,27.1541,27.4009,27.1541,27.3328,123342.0
2020-03-19 11:25:00,32.13,32.61,32.11,32.59,140853.0,27.3413,27.7497,27.3243,27.7327,140853.0
2020-03-19 11:30:00,32.6,32.6,32.32,32.54,83579.0,27.7412,27.7412,27.503,27.6902,83579.0
2020-03-19 11:35:00,32.54,32.95,32.45,32.58,221689.0,27.6902,28.0391,27.6136,27.7242,221689.0
2020-03-19 11:40:00,32.59,32.81,32.51,32.73,180681.0,27.7327,27.9199,27.6646,27.8519,180681.0
2020-03-19 11:45:00,32.7,32.81,32.51,32.79,114922.0,27.8263,27.9199,27.6646,27.9029,114922.0
2020-03-19 11:50:00,32.79,33.0,32.75,32.92,172440.0,27.9029,28.0816,27.8689,28.0135,172440.0
2020-03-19 11:55:00,32.94,33.09,32.56,32.59,175595.0,28.0306,28.1582,27.7072,27.7327,175595.0
2020-03-19 12:00:00,32.59,32.61,32.29,32.33,186105.0,27.7327,27.7497,27.4774,27.5115,186105.0
2020-03-19 12:05:00,32.34,32.55,32.33,32.36,186275.0,27.52,27.6987,27.5115,27.537,186275.0
2020-03-19 12:10:00,32.39,32.39,32.15,32.27,124495.0,27.5625,27.5625,27.3583,27.4604,124495.0
2020-03-19 12:15:00,32.27,32.3,32.01,32.01,212114.0,27.4604,27.4859,27.2392,27.2392,212114.0
2020-03-19 12:20:00,31.99,32.14,31.69,31.69,75975.0,27.2222,27.3498,26.9669,26.9669,75975.0
2020-03-19 12:25:00,31.68,31.91,31.63,31.91,156413.0,26.9584,27.1541,26.9158,27.1541,156413.0
2020-03-19 12:30:00,31.99,32.02,31.67,31.78,211732.0,27.2222,27.2477,26.9498,27.0434,211732.0
2020-03-19 12:35:00,31.72,31.89,31.67,31.76,112077.0,26.9924,27.1371,26.9498,27.0264,112077.0
2020-03-19 12:40:00,31.76,32.16,31.73,31.99,176277.0,27.0264,27.3668,27.0009,27.2222,176277.0
2020-03-19 12:45:00,32.03,32.38,32.01,32.26,142667.0,27.2562,27.554,27.2392,27.4519,142667.0
2020-03-19 12:50:00,32.23,32.48,32.19,32.45,45556.0,27.4264,27.6391,27.3923,27.6136,45556.0
2020-03-19 12:55:00,32.48,32.52,32.13,32.22,47864.0,27.6391,27.6732,27.3413,27.4179,47864.0
2020-03-19 13:00:00,32.22,32.29,32.1,32.21,39379.0,27.4179,27.4774,27.3158,27.4094,39379.0
2020-03-19 13:05:00,32.19,32.41,32.17,32.37,47139.0,27.3923,27.5796,27.3753,27.5455,47139.0
2020-03-19 13:10:00,32.38,32.59,32.33,32.34,89271.0,27.554,27.7327,27.5115,27.52,89271.0
2020-03-19 13:15:00,32.33,32.53,32.29,32.53,54931.0,27.5115,27.6817,27.4774,27.6817,54931.0
2020-03-19 13:20:00,32.52,32.64,32.5,32.54,76939.0,27.6732,27.7753,27.6561,27.6902,76939.0
2020-03-19 13:25:00,32.56,32.56,32.14,32.16,49671.0,27.7072,27.7072,27.3498,27.3668,49671.0
2020-03-19 13:30:00,32.17,32.33,32.16,32.32,38151.0,27.3753,27.5115,27.3668,27.503,38151.0
2020-03-19 13:35:00,32.32,32.36,32.25,32.28,19940.0,27.503,27.537,27.4434,27.4689,19940.0
2020-03-19 13:40:00,32.3,32.49,32.24,32.46,25837.0,27.4859,27.6476,27.4349,27.6221,25837.0
2020-03-19 13:45:00,32.44,32.6,32.33,32.57,114692.0,27.6051,27.7412,27.5115,27.7157,114692.0
2020-03-19 13:50:00,32.58,33.03,32.58,32.96,102088.0,27.7242,28.1071,27.7242,28.0476,102088.0
2020-03-19 13:55:00,32.96,33.13,32.68,32.71,69253.0,28.0476,28.1922,27.8093,27.8348,69253.0
2020-03-19 14:00:00,32.68,32.68,32.43,32.57,82583.0,27.8093,27.8093,27.5966,27.7157,82583.0
2020-03-19 14:05:00,32.55,32.8,32.54,32.68,68970.0,27.6987,27.9114,27.6902,27.8093,68970.0
2020-03-19 14:10:00,32.69,32.87,32.6,32.87,96377.0,27.8178,27.971,27.7412,27.971,96377.0
2020-03-19 14:15:00,32.87,33.23,32.78,33.19,99411.0,27.971,28.2773,27.8944,28.2433,99411.0
2020-03-19 14:20:00,33.19,33.2,32.96,33.02,157006.0,28.2433,28.2518,28.0476,28.0986,157006.0
2020-03-19 14:25:00,33.02,33.18,32.99,33.13,197657.0,28.0986,28.2348,28.0731,28.1922,197657.0
2020-03-19 14:30:00,33.13,33.23,33.11,33.19,239246.0,28.1922,28.2773,28.1752,28.2433,239246.0
2020-03-19 14:35:00,33.2,33.41,33.18,33.37,368518.0,28.2518,28.4305,28.2348,28.3965,368518.0
2020-03-19 14:40:00,33.37,33.66,33.36,33.63,221931.0,28.3965,28.6433,28.388,28.6177,221931.0
2020-03-19 14:45:00,33.56,33.63,33.43,33.54,117599.0,28.5582,28.6177,28.4475,28.5411,117599.0
2020-03-19 14:50:00,33.52,33.52,33.1,33.13,100328.0,28.5241,28.5241,28.1667,28.1922,100328.0
2020-03-19 14:55:00,33.1,33.42,33.1,33.24,26659.0,28.1667,28.439,28.1667,28.2858,26659.0
2020-03-19 15:00:00,33.23,33.24,32.81,33.1,34476.0,28.2773,28.2858,27.9199,28.1667,34476.0
2020-03-19 15:05:00,33.1,33.25,33.0,33.0,139692.0,28.1667,28.2944,28.0816,28.0816,139692.0
2020-03-19 15:10:00,33.0,33.06,32.77,32.95,116902.0,28.0816,28.1327,27.8859,28.0391,116902.0
2020-03-19 15:15:00,32.94,33.14,32.74,32.92,73325.0,28.0306,28.2008,27.8604,28.0135,73325.0
2020-03-19 15:20:00,32.9,33.08,32.86,33.06,48921.0,27.9965,28.1497,27.9625,28.1327,48921.0
2020-03-19 15:25:00,33.08,33.34,33.08,33.11,57947.0,28.1497,28.3709,28.1497,28.1752,57947.0
2020-03-19 15:30:00,33.11,33.42,33.11,33.37,147534.0,28.1752,28.439,28.1752,28.3965,147534.0
2020-03-19 15:35:00,33.36,33.43,33.17,33.26,31693.0,28.388,28.4475,28.2263,28.3029,31693.0
2020-03-19 15:40:00,33.26,33.62,33.19,33.58,161625.0,28.3029,28.6092,28.2433,28.5752,161625.0
2020-03-19 15:45:00,33.57,33.62,33.04,33.08,212282.0,28.5667,28.6092,28.1157,28.1497,212282.0
2020-03-19 15:50:00,33.08,33.12,32.85,33.12,391519.0,28.1497,28.1837,27.954,28.1837,391519.0
2020-03-19 15:55:00,33.14,33.22,32.96,32.96,405236.0,28.2008,28.2688,28.0476,28.0476,405236.0
2020-03-20 09:30:00,33.14,33.34,33.04,33.24,49378.0,28.2008,28.3709,28.1157,28.2858,49378.0
2020-03-20 09:35:00,33.36,33.66,32.41,32.41,134189.0,28.388,28.6433,27.5796,27.5796,134189.0
2020-03-20 09:40:00,32.42,32.63,31.92,32.07,182312.0,27.5881,27.7668,27.1626,27.2902,182312.0
2020-03-20 09:45:00,32.07,32.27,31.75,31.92,385678.0,27.2902,27.4604,27.0179,27.1626,385678.0
2020-03-20 09:50:00,31.9,32.74,31.81,32.52,257586.0,27.1456,27.8604,27.069,27.6732,257586.0
2020-03-20 09:55:00,32.52,32.79,32.21,32.46,284027.0,27.6732,27.9029,27.4094,27.6221,284027.0
2020-03-20 10:00:00,32.44,32.86,32.4,32.8,116032.0,27.6051,27.9625,27.571,27.9114,116032.0
2020-03-20 10:05:00,32.81,32.92,32.29,32.56,155871.0,27.9199,28.0135,27.4774,27.7072,155871.0
2020-03-20 10:10:00,32.53,32.79,32.45,32.62,130991.0,27.6817,27.9029,27.6136,27.7583,130991.0
2020-03-20 10:15:00,32.66,33.15,32.66,32.92,178111.0,27.7923,28.2093,27.7923,28.0135,178111.0
2020-03-20 10:20:00,32.9,33.29,32.64,33.23,227784.0,27.9965,28.3284,27.7753,28.2773,227784.0
2020-03-20 10:25:00,33.25,33.31,32.91,33.1,138196.0,28.2944,28.3454,28.005,28.1667,138196.0
2020-03-20 10:30:00,33.11,33.37,33.11,33.2,145439.0,28.1752,28.3965,28.1752,28.2518,145439.0
2020-03-20 10:35:00,33.23,33.24,32.93,33.2,180328.0,28.2773,28.2858,28.0221,28.2518,180328.0
2020-03-20 10:40:00,33.2,33.41,32.96,33.04,205393.0,28.2518,28.4305,28.0476,28.1157,205393.0
2020-03-20 10:45:00,33.03,33.32,32.93,33.21,169322.0,28.1071,28.3539,28.0221,28.2603,169322.0
2020-03-20 10:50:00,33.2,33.39,33.16,33.39,121221.0,28.2518,28.4135,28.2178,28.4135,121221.0
2020-03-20 10:55:00,33.41,33.49,33.14,33.39,276108.0,28.4305,28.4986,28.2008,28.4135,276108.0
2020-03-20 11:00:00,33.36,33.5,33.07,33.3,216711.0,28.388,28.5071,28.1412,28.3369,216711.0
2020-03-20 11:05:00,33.29,33.64,33.26,33.51,174565.0,28.3284,28.6262,28.3029,28.5156,174565.0
2020-03-20 11:10:00,33.52,33.62,33.2,33.23,68802.0,28.5241,28.6092,28.2518,28.2773,68802.0
2020-03-20 11:15:00,33.21,33.29,32.88,33.0,213141.0,28.2603,28.3284,27.9795,28.0816,213141.0
2020-03-20 11:20:00,32.97,32.98,32.13,32.13,108489.0,28.0561,28.0646,27.3413,27.3413,108489.0
2020-03-20 11:25:00,32.1,32.43,32.03,32.25,308967.0,27.3158,27.5966,27.2562,27.4434,308967.0
2020-03-20 11:30:00,32.25,32.64,32.16,32.47,185268.0,27.4434,27.7753,27.3668,27.6306,185268.0
2020-03-20 11:35:00,32.48,32.71,32.25,32.37,191237.0,27.6391,27.8348,27.4434,27.5455,191237.0
2020-03-20 11:40:00,32.32,32.66,32.23,32.55,98457.0,27.503,27.7923,27.4264,27.6987,98457.0
2020-03-20 11:45:00,32.54,32.64,32.39,32.59,110230.0,27.6902,27.7753,27.5625,27.7327,110230.0
2020-03-20 11:50:00,32.59,32.64,32.26,32.46,48918.0,27.7327,27.7753,27.4519,27.6221,48918.0
2020-03-20 11:55:00,32.46,32.57,32.36,32.36,30485.0,27.6221,27.7157,27.537,27.537,30485.0
2020-03-20 12:00:00,32.37,32.46,32.22,32.25,35738.0,27.5455,27.6221,27.4179,27.4434,35738.0
2020-03-20 12:05:00,32.26,32.26,31.61,31.64,48025.0,27.4519,27.4519,26.8988,26.9243,48025.0
2020-03-20 12:10:00,31.64,32.22,31.63,32.12,148696.0,26.9243,27.4179,26.9158,27.3328,148696.0
2020-03-20 12:15:00,32.11,32.18,31.87,31.91,32513.0,27.3243,27.3838,27.12,27.1541,32513.0
2020-03-20 12:20:00,31.88,31.88,31.61,31.7,142723.0,27.1285,27.1285,26.8988,26.9754,142723.0
2020-03-20 12:25:00,31.74,31.75,31.46,31.67,152672.0,27.0094,27.0179,26.7711,26.9498,152672.0
2020-03-20 12:30:00,31.66,32.18,31.59,32.15,184520.0,26.9413,27.3838,26.8818,27.3583,184520.0
2020-03-20 12:35:00,32.15,32.2,31.87,32.13,169547.0,27.3583,27.4009,27.12,27.3413,169547.0
2020-03-20 12:40:00,32.13,32.29,31.94,32.09,214640.0,27.3413,27.4774,27.1796,27.3072,214640.0
2020-03-20 12:45:00,32.11,32.53,32.04,32.36,129076.0,27.3243,27.6817,27.2647,27.537,129076.0
2020-03-20 12:50:00,32.37,32.55,32.32,32.46,71877.0,27.5455,27.6987,27.503,27.6221,71877.0
2020-03-20 12:55:00,32.46,32.62,32.23,32.23,103490.0,27.6221,27.7583,27.4264,27.4264,103490.0
2020-03-20 13:00:00,32.24,32.69,32.17,32.36,83094.0,27.4349,27.8178,27.3753,27.537,83094.0
2020-03-20 13:05:00,32.42,32.64,32.29,32.58,85682.0,27.5881,27.7753,27.4774,27.7242,85682.0
2020-03-20 13:10:00,32.62,32.75,32.33,32.36,115466.0,27.7583,27.8689,27.5115,27.537,115466.0
2020-03-20 13:15:00,32.36,32.62,32.3,32.41,171780.0,27.537,27.7583,27.4859,27.5796,171780.0
2020-03-20 13:20:00,32.4,32.54,32.26,32.3,88567.0,27.571,27.6902,27.4519,27.4859,88567.0
2020-03-20 13:25:00,32.32,32.6,32.17,32.53,108179.0,27.503,27.7412,27.3753,27.6817,108179.0
2020-03-20 13:30:00,32.53,32.77,32.5,32.59,44361.0,27.6817,27.8859,27.6561,27.7327,44361.0
2020-03-20 13:35:00,32.59,32.6,32.28,32.51,48060.0,27.7327,27.7412,27.4689,27.6646,48060.0
2020-03-20 13:40:00,32.5,32.56,32.27,32.27,64675.0,27.6561,27.7072,27.4604,27.4604,64675.0
2020-03-20 13:45:00,32.27,32.44,32.16,32.16,67476.0,27.4604,27.6051,27.3668,27.3668,67476.0
2020-03-20 13:50:00,32.18,32.39,32.13,32.32,83496.0,27.3838,27.5625,27.3413,27.503,83496.0
2020-03-20 13:55:00,32.32,32.7,32.31,32.69,67611.0,27.503,27.8263,27.4945,27.8178,67611.0
2020-03-20 14:00:00,32.7,32.7,32.39,32.49,138423.0,27.8263,27.8263,27.5625,27.6476,138423.0
2020-03-20 14:05:00,32.46,32.68,32.42,32.47,80522.0,27.6221,27.8093,27.5881,27.6306,80522.0
2020-03-20 14:10:00,32.5,32.51,32.15,32.15,99977.0,27.6561,27.6646,27.3583,27.3583,99977.0
2020-03-20 14:15:00,32.14,32.14,31.85,31.91,171075.0,27.3498,27.3498,27.103,27.1541,171075.0
2020-03-20 14:20:00,31.91,32.17,31.73,31.81,165065.0,27.1541,27.3753,27.0009,27.069,165065.0
2020-03-20 14:25:00,31.82,31.89,31.58,31.7,232750.0,27.0775,27.1371,26.8733,26.9754,232750.0
2020-03-20 14:30:00,31.73,31.89,31.59,31.6,102332.0,27.0009,27.1371,26.8818,26.8903,102332.0
2020-03-20 14:35:00,31.61,31.83,31.5,31.67,118789.0,26.8988,27.086,26.8052,26.9498,118789.0
2020-03-20 14:40:00,31.67,31.78,31.51,31.65,139419.0,26.9498,27.0434,26.8137,26.9328,139419.0
2020-03-20 14:45:00,31.66,31.92,31.59,31.65,175718.0,26.9413,27.1626,26.8818,26.9328,175718.0
2020-03-20 14:50:00,31.66,31.81,31.27,31.27,146790.0,26.9413,27.069,26.6095,26.6095,146790.0
2020-03-20 14:55:00,31.27,31.34,31.02,31.22,219186.0,26.6095,26.669,26.3967,26.5669,219186.0
2020-03-20 15:00:00,31.23,31.34,30.94,31.01,225703.0,26.5754,26.669,26.3286,26.3882,225703.0
2020-03-20 15:05:00,31.02,31.29,30.99,31.04,141805.0,26.3967,26.6265,26.3712,26.4137,141805.0
2020-03-20 15:10:00,31.02,31.32,30.94,31.04,106351.0,26.3967,26.652,26.3286,26.4137,106351.0
2020-03-20 15:15:00,31.04,31.14,30.73,30.74,124374.0,26.4137,26.4988,26.1499,26.1585,124374.0
2020-03-20 15:20:00,30.74,31.27,30.74,31.18,236304.0,26.1585,26.6095,26.1585,26.5329,236304.0
2020-03-20 15:25:00,31.19,31.75,31.17,31.6,315166.0,26.5414,27.0179,26.5244,26.8903,315166.0
2020-03-20 15:30:00,31.6,31.83,31.41,31.7,293500.0,26.8903,27.086,26.7286,26.9754,293500.0
2020-03-20 15:35:00,31.68,31.68,31.05,31.17,318224.0,26.9584,26.9584,26.4222,26.5244,318224.0
2020-03-20 15:40:00,31.17,31.52,31.1,31.12,294242.0,26.5244,26.8222,26.4648,26.4818,294242.0
2020-03-20 15:45:00,31.13,31.27,30.91,30.99,314349.0,26.4903,26.6095,26.3031,26.3712,314349.0
2020-03-20 15:50:00,31.0,31.11,30.79,30.95,553469.0,26.3797,26.4733,26.201,26.3372,553469.0
2020-03-20 15:55:00,30.95,30.96,30.71,30.79,1024553.0,26.3372,26.3457,26.1329,26.201,1024553.0
2020-03-23 09:30:00,30.48,30.48,29.9,29.92,204798.0,26.248,26.248,25.7486,25.7658,204798.0
2020-03-23 09:35:00,30.05,30.06,29.12,29.23,298551.0,25.8777,25.8863,25.0769,25.1716,298551.0
2020-03-23 09:40:00,29.21,29.58,29.15,29.23,258167.0,25.1544,25.473,25.1027,25.1716,258167.0
2020-03-23 09:45:00,29.23,29.37,28.94,29.19,184771.0,25.1716,25.2922,24.9219,25.1371,184771.0
2020-03-23 09:50:00,29.18,29.45,29.0,29.2,112959.0,25.1285,25.361,24.9735,25.1458,112959.0
2020-03-23 09:55:00,29.24,29.74,29.24,29.71,97235.0,25.1802,25.6108,25.1802,25.5849,97235.0
2020-03-23 10:00:00,29.67,29.83,29.01,29.13,63407.0,25.5505,25.6883,24.9821,25.0855,63407.0
2020-03-23 10:05:00,29.16,29.43,29.16,29.26,183753.0,25.1113,25.3438,25.1113,25.1974,183753.0
2020-03-23 10:10:00,29.26,29.6,29.17,29.56,215430.0,25.1974,25.4902,25.1199,25.4558,215430.0
2020-03-23 10:15:00,29.58,29.63,28.94,28.98,79779.0,25.473,25.5161,24.9219,24.9563,79779.0
2020-03-23 10:20:00,29.03,29.39,28.97,29.35,106912.0,24.9994,25.3094,24.9477,25.2749,106912.0
2020-03-23 10:25:00,29.35,29.51,29.15,29.48,117158.0,25.2749,25.4127,25.1027,25.3869,117158.0
2020-03-23 10:30:00,29.39,29.48,29.17,29.42,82210.0,25.3094,25.3869,25.1199,25.3352,82210.0
2020-03-23 10:35:00,29.43,29.48,29.0,29.07,63152.0,25.3438,25.3869,24.9735,25.0338,63152.0
2020-03-23 10:40:00,29.08,29.63,29.06,29.4,80791.0,25.0424,25.5161,25.0252,25.318,80791.0
2020-03-23 10:45:00,29.4,29.4,29.07,29.19,79234.0,25.318,25.318,25.0338,25.1371,79234.0
2020-03-23 10:50:00,29.2,29.28,28.9,28.99,247049.0,25.1458,25.2146,24.8874,24.9649,247049.0
2020-03-23 10:55:00,28.97,28.99,28.67,28.77,371912.0,24.9477,24.9649,24.6893,24.7755,371912.0
2020-03-23 11:00:00,28.78,29.02,28.71,29.0,233058.0,24.7841,24.9907,24.7238,24.9735,233058.0
2020-03-23 11:05:00,29.02,29.02,28.61,28.69,296437.0,24.9907,24.9907,24.6377,24.7066,296437.0
2020-03-23 11:10:00,28.7,28.94,28.54,28.64,257925.0,24.7152,24.9219,24.5774,24.6635,257925.0
2020-03-23 11:15:00,28.64,28.73,28.41,28.49,217266.0,24.6635,24.741,24.4654,24.5343,217266.0
2020-03-23 11:20:00,28.49,28.5,28.19,28.2,313519.0,24.5343,24.5429,24.276,24.2846,313519.0
2020-03-23 11:25:00,28.2,28.3,27.97,28.04,434068.0,24.2846,24.3707,24.0865,24.1468,434068.0
2020-03-23 11:30:00,28.04,28.22,27.91,27.99,484419.0,24.1468,24.3018,24.0349,24.1038,484419.0
2020-03-23 11:35:00,27.98,28.16,27.82,27.83,239530.0,24.0951,24.2502,23.9574,23.966,239530.0
2020-03-23 11:40:00,27.82,27.94,27.49,27.52,177605.0,23.9574,24.0607,23.6732,23.699,177605.0
2020-03-23 11:45:00,27.52,27.8,27.52,27.7,102553.0,23.699,23.9401,23.699,23.854,102553.0
2020-03-23 11:50:00,27.7,27.89,27.46,27.47,257574.0,23.854,24.0176,23.6473,23.656,257574.0
2020-03-23 11:55:00,27.48,27.68,27.36,27.65,130679.0,23.6646,23.8368,23.5612,23.811,130679.0
2020-03-23 12:00:00,27.67,27.81,27.59,27.65,56877.0,23.8282,23.9487,23.7593,23.811,56877.0
2020-03-23 12:05:00,27.68,27.78,27.35,27.35,77607.0,23.8368,23.9229,23.5526,23.5526,77607.0
2020-03-23 12:10:00,27.37,27.45,27.26,27.42,63338.0,23.5698,23.6387,23.4751,23.6129,63338.0
2020-03-23 12:15:00,27.41,27.86,27.38,27.76,159052.0,23.6043,23.9918,23.5785,23.9057,159052.0
2020-03-23 12:20:00,27.77,28.03,27.73,27.91,180910.0,23.9143,24.1382,23.8799,24.0349,180910.0
2020-03-23 12:25:00,27.91,28.02,27.66,27.73,118803.0,24.0349,24.1296,23.8196,23.8799,118803.0
2020-03-23 12:30:00,27.75,27.77,27.47,27.62,132490.0,23.8971,23.9143,23.656,23.7851,132490.0
2020-03-23 12:35:00,27.65,27.9,27.54,27.86,59519.0,23.811,24.0263,23.7162,23.9918,59519.0
2020-03-23 12:40:00,27.8,28.15,27.77,28.09,44517.0,23.9401,24.2415,23.9143,24.1899,44517.0
2020-03-23 12:45:00,28.08,28.44,27.99,28.37,76036.0,24.1813,24.4913,24.1038,24.431,76036.0
2020-03-23 12:50:00,28.38,28.39,28.04,28.07,103355.0,24.4396,24.4482,24.1468,24.1726,103355.0
2020-03-23 12:55:00,28.09,28.63,28.07,28.44,209814.0,24.1899,24.6549,24.1726,24.4913,209814.0
2020-03-23 13:00:00,28.43,28.44,27.91,27.91,84326.0,24.4827,24.4913,24.0349,24.0349,84326.0
2020-03-23 13:05:00,27.91,28.13,27.83,28.11,76140.0,24.0349,24.2243,23.966,24.2071,76140.0
2020-03-23 13:10:00,28.13,28.73,28.13,28.68,71300.0,24.2243,24.741,24.2243,24.698,71300.0
2020-03-23 13:15:00,28.71,28.71,28.33,28.42,48219.0,24.7238,24.7238,24.3965,24.4741,48219.0
2020-03-23 13:20:00,28.42,28.58,28.18,28.33,148147.0,24.4741,24.6118,24.2674,24.3965,148147.0
2020-03-23 13:25:00,28.35,28.37,28.12,28.12,59254.0,24.4138,24.431,24.2157,24.2157,59254.0
2020-03-23 13:30:00,28.11,28.41,28.07,28.41,28797.0,24.2071,24.4654,24.1726,24.4654,28797.0
2020-03-23 13:35:00,28.4,28.43,28.1,28.25,60154.0,24.4568,24.4827,24.1985,24.3277,60154.0
2020-03-23 13:40:00,28.26,28.49,28.18,28.19,45392.0,24.3363,24.5343,24.2674,24.276,45392.0
2020-03-23 13:45:00,28.21,28.82,28.21,28.75,66334.0,24.2932,24.8185,24.2932,24.7582,66334.0
2020-03-23 13:50:00,28.75,28.84,28.52,28.57,260177.0,24.7582,24.8357,24.5602,24.6032,260177.0
2020-03-23 13:55:00,28.52,28.52,28.01,28.25,84214.0,24.5602,24.5602,24.121,24.3277,84214.0
2020-03-23 14:00:00,28.26,28.29,27.89,28.12,111674.0,24.3363,24.3621,24.0176,24.2157,111674.0
2020-03-23 14:05:00,28.09,28.23,27.87,27.89,82274.0,24.1899,24.3104,24.0004,24.0176,82274.0
2020-03-23 14:10:00,27.88,28.13,27.88,28.05,49817.0,24.009,24.2243,24.009,24.1554,49817.0
2020-03-23 14:15:00,28.06,28.38,28.05,28.2,64642.0,24.164,24.4396,24.1554,24.2846,64642.0
2020-03-23 14:20:00,28.13,28.43,28.0,28.33,71089.0,24.2243,24.4827,24.1124,24.3965,71089.0
2020-03-23 14:25:00,28.35,28.77,28.24,28.68,104522.0,24.4138,24.7755,24.319,24.698,104522.0
2020-03-23 14:30:00,28.7,28.71,28.39,28.43,28264.0,24.7152,24.7238,24.4482,24.4827,28264.0
2020-03-23 14:35:00,28.47,28.66,28.33,28.55,28870.0,24.5171,24.6807,24.3965,24.586,28870.0
2020-03-23 14:40:00,28.56,28.95,28.55,28.88,46143.0,24.5946,24.9305,24.586,24.8702,46143.0
2020-03-23 14:45:00,28.9,28.96,28.65,28.87,331793.0,24.8874,24.9391,24.6721,24.8616,331793.0
2020-03-23 14:50:00,28.87,28.87,28.4,28.45,183284.0,24.8616,24.8616,24.4568,24.4999,183284.0
2020-03-23 14:55:00,28.45,28.6,28.36,28.38,90404.0,24.4999,24.6291,24.4224,24.4396,90404.0
2020-03-23 15:00:00,28.4,28.65,28.27,28.54,62606.0,24.4568,24.6721,24.3449,24.5774,62606.0
2020-03-23 15:05:00,28.56,28.6,28.33,28.34,73992.0,24.5946,24.6291,24.3965,24.4052,73992.0
2020-03-23 15:10:00,28.33,28.38,28.22,28.29,49093.0,24.3965,24.4396,24.3018,24.3621,49093.0
2020-03-23 15:15:00,28.29,28.35,28.14,28.19,46039.0,24.3621,24.4138,24.2329,24.276,46039.0
2020-03-23 15:20:00,28.18,28.21,28.03,28.04,36858.0,24.2674,24.2932,24.1382,24.1468,36858.0
2020-03-23 15:25:00,28.05,28.3,28.02,28.13,108446.0,24.1554,24.3707,24.1296,24.2243,108446.0
2020-03-23 15:30:00,28.13,28.19,27.97,28.04,104405.0,24.2243,24.276,24.0865,24.1468,104405.0
2020-03-23 15:35:00,28.04,28.25,27.93,28.09,165848.0,24.1468,24.3277,24.0521,24.1899,165848.0
2020-03-23 15:40:00,28.1,28.21,28.0,28.01,221510.0,24.1985,24.2932,24.1124,24.121,221510.0
2020-03-23 15:45:00,28.01,28.13,27.94,27.94,160218.0,24.121,24.2243,24.0607,24.0607,160218.0
2020-03-23 15:50:00,27.95,28.31,27.87,28.31,338882.0,24.0693,24.3793,24.0004,24.3793,338882.0
2020-03-23 15:55:00,28.31,28.35,28.13,28.13,346982.0,24.3793,24.4138,24.2243,24.2243,346982.0
2020-03-24 09:30:00,29.87,30.43,29.81,30.43,153632.0,25.7227,26.205,25.6711,26.205,153632.0
2020-03-24 09:35:00,30.31,30.45,29.88,30.07,212274.0,26.1016,26.2222,25.7313,25.895,212274.0
2020-03-24 09:40:00,30.09,30.1,29.86,29.89,66458.0,25.9122,25.9208,25.7141,25.74,66458.0
2020-03-24 09:45:00,29.9,30.17,29.74,30.12,152489.0,25.7486,25.9811,25.6108,25.938,152489.0
2020-03-24 09:50:00,30.09,30.36,30.05,30.34,112994.0,25.9122,26.1447,25.8777,26.1275,112994.0
2020-03-24 09:55:00,30.32,30.33,29.98,30.11,126858.0,26.1102,26.1189,25.8175,25.9294,126858.0
2020-03-24 10:00:00,30.07,30.25,30.02,30.03,116001.0,25.895,26.05,25.8519,25.8605,116001.0
2020-03-24 10:05:00,30.04,30.15,29.95,30.0,114050.0,25.8691,25.9639,25.7916,25.8347,114050.0
2020-03-24 10:10:00,30.01,30.1,29.9,30.1,96511.0,25.8433,25.9208,25.7486,25.9208,96511.0
2020-03-24 10:15:00,30.11,30.2,30.04,30.17,139599.0,25.9294,26.0069,25.8691,25.9811,139599.0
2020-03-24 10:20:00,30.19,30.5,30.17,30.43,118189.0,25.9983,26.2653,25.9811,26.205,118189.0
2020-03-24 10:25:00,30.44,30.75,30.41,30.63,204266.0,26.2136,26.4805,26.1878,26.3772,204266.0
2020-03-24 10:30:00,30.64,30.65,30.38,30.47,128388.0,26.3858,26.3944,26.1619,26.2394,128388.0
2020-03-24 10:35:00,30.47,30.71,30.35,30.68,166341.0,26.2394,26.4461,26.1361,26.4203,166341.0
2020-03-24 10:40:00,30.65,30.77,30.51,30.72,133270.0,26.3944,26.4978,26.2739,26.4547,133270.0
2020-03-24 10:45:00,30.72,30.78,30.4,30.4,143057.0,26.4547,26.5064,26.1791,26.1791,143057.0
2020-03-24 10:50:00,30.4,30.43,30.24,30.34,44026.0,26.1791,26.205,26.0414,26.1275,44026.0
2020-03-24 10:55:00,30.33,30.49,30.26,30.35,42665.0,26.1189,26.2566,26.0586,26.1361,42665.0
2020-03-24 11:00:00,30.32,30.56,30.3,30.45,44267.0,26.1102,26.3169,26.093,26.2222,44267.0
2020-03-24 11:05:00,30.42,30.48,30.22,30.33,27998.0,26.1964,26.248,26.0241,26.1189,27998.0
2020-03-24 11:10:00,30.31,30.63,30.29,30.57,47380.0,26.1016,26.3772,26.0844,26.3255,47380.0
2020-03-24 11:15:00,30.58,30.74,30.46,30.59,90044.0,26.3341,26.4719,26.2308,26.3428,90044.0
2020-03-24 11:20:00,30.57,30.75,30.52,30.65,86542.0,26.3255,26.4805,26.2825,26.3944,86542.0
2020-03-24 11:25:00,30.68,30.78,30.62,30.71,181213.0,26.4203,26.5064,26.3686,26.4461,181213.0
2020-03-24 11:30:00,30.72,30.78,30.66,30.78,134402.0,26.4547,26.5064,26.403,26.5064,134402.0
2020-03-24 11:35:00,30.77,31.08,30.77,31.07,308790.0,26.4978,26.7647,26.4978,26.7561,308790.0
2020-03-24 11:40:00,31.08,31.1,30.97,30.99,95043.0,26.7647,26.782,26.67,26.6872,95043.0
2020-03-24 11:45:00,30.98,31.1,30.91,30.93,200559.0,26.6786,26.782,26.6183,26.6356,200559.0
2020-03-24 11:50:00,30.94,30.98,30.85,30.91,85666.0,26.6442,26.6786,26.5667,26.6183,85666.0
2020-03-24 11:55:00,30.91,31.24,30.9,31.22,251043.0,26.6183,26.9025,26.6097,26.8853,251043.0
2020-03-24 12:00:00,31.22,31.24,31.13,31.22,75742.0,26.8853,26.9025,26.8078,26.8853,75742.0
2020-03-24 12:05:00,31.24,31.32,31.14,31.22,168063.0,26.9025,26.9714,26.8164,26.8853,168063.0
2020-03-24 12:10:00,31.21,31.23,31.11,31.17,145578.0,26.8767,26.8939,26.7906,26.8422,145578.0
2020-03-24 12:15:00,31.18,31.28,31.11,31.23,188963.0,26.8508,26.937,26.7906,26.8939,188963.0
2020-03-24 12:20:00,31.23,31.3,31.2,31.3,127077.0,26.8939,26.9542,26.8681,26.9542,127077.0
2020-03-24 12:25:00,31.3,31.34,31.25,31.33,78446.0,26.9542,26.9886,26.9111,26.98,78446.0
2020-03-24 12:30:00,31.33,31.33,31.15,31.21,76860.0,26.98,26.98,26.825,26.8767,76860.0
2020-03-24 12:35:00,31.21,31.24,31.15,31.22,124488.0,26.8767,26.9025,26.825,26.8853,124488.0
2020-03-24 12:40:00,31.21,31.21,30.95,31.02,57014.0,26.8767,26.8767,26.6528,26.7131,57014.0
2020-03-24 12:45:00,31.01,31.05,30.94,30.94,134959.0,26.7044,26.7389,26.6442,26.6442,134959.0
2020-03-24 12:50:00,30.94,30.95,30.7,30.78,16785.0,26.6442,26.6528,26.4375,26.5064,16785.0
2020-03-24 12:55:00,30.79,30.83,30.55,30.56,28760.0,26.515,26.5494,26.3083,26.3169,28760.0
2020-03-24 13:00:00,30.56,30.79,30.56,30.64,14473.0,26.3169,26.515,26.3169,26.3858,14473.0
2020-03-24 13:05:00,30.64,30.64,30.34,30.37,35971.0,26.3858,26.3858,26.1275,26.1533,35971.0
2020-03-24 13:10:00,30.36,30.58,30.25,30.56,29019.0,26.1447,26.3341,26.05,26.3169,29019.0
2020-03-24 13:15:00,30.55,30.57,30.3,30.38,39579.0,26.3083,26.3255,26.093,26.1619,39579.0
2020-03-24 13:20:00,30.38,30.51,30.25,30.5,26417.0,26.1619,26.2739,26.05,26.2653,26417.0
2020-03-24 13:25:00,30.45,30.69,30.43,30.61,41837.0,26.2222,26.4289,26.205,26.36,41837.0
2020-03-24 13:30:00,30.65,30.66,30.51,30.53,44378.0,26.3944,26.403,26.2739,26.2911,44378.0
2020-03-24 13:35:00,30.52,30.64,30.5,30.64,36662.0,26.2825,26.3858,26.2653,26.3858,36662.0
2020-03-24 13:40:00,30.64,30.74,30.59,30.71,32237.0,26.3858,26.4719,26.3428,26.4461,32237.0
2020-03-24 13:45:00,30.72,30.88,30.62,30.62,48605.0,26.4547,26.5925,26.3686,26.3686,48605.0
2020-03-24 13:50:00,30.62,30.62,30.4,30.49,86848.0,26.3686,26.3686,26.1791,26.2566,86848.0
2020-03-24 13:55:00,30.48,30.53,30.36,30.36,25183.0,26.248,26.2911,26.1447,26.1447,25183.0
2020-03-24 14:00:00,30.35,30.49,30.24,30.24,60731.0,26.1361,26.2566,26.0414,26.0414,60731.0
2020-03-24 14:05:00,30.29,30.31,30.1,30.14,16406.0,26.0844,26.1016,25.9208,25.9552,16406.0
2020-03-24 14:10:00,30.17,30.18,30.05,30.09,25516.0,25.9811,25.9897,25.8777,25.9122,25516.0
2020-03-24 14:15:00,30.09,30.36,30.09,30.27,85306.0,25.9122,26.1447,25.9122,26.0672,85306.0
2020-03-24 14:20:00,30.28,30.46,30.24,30.46,22732.0,26.0758,26.2308,26.0414,26.2308,22732.0
2020-03-24 14:25:00,30.45,30.55,30.38,30.45,100783.0,26.2222,26.3083,26.1619,26.2222,100783.0
2020-03-24 14:30:00,30.41,30.41,30.28,30.35,69581.0,26.1878,26.1878,26.0758,26.1361,69581.0
2020-03-24 14:35:00,30.35,30.56,30.35,30.48,11817.0,26.1361,26.3169,26.1361,26.248,11817.0
2020-03-24 14:40:00,30.5,30.53,30.41,30.49,102318.0,26.2653,26.2911,26.1878,26.2566,102318.0
2020-03-24 14:45:00,30.48,30.53,30.34,30.36,58771.0,26.248,26.2911,26.1275,26.1447,58771.0
2020-03-24 14:50:00,30.35,30.59,30.35,30.57,50744.0,26.1361,26.3428,26.1361,26.3255,50744.0
2020-03-24 14:55:00,30.58,30.79,30.52,30.79,48625.0,26.3341,26.515,26.2825,26.515,48625.0
2020-03-24 15:00:00,30.77,30.8,30.56,30.57,91203.0,26.4978,26.5236,26.3169,26.3255,91203.0
2020-03-24 15:05:00,30.56,30.8,30.56,30.8,224871.0,26.3169,26.5236,26.3169,26.5236,224871.0
2020-03-24 15:10:00,30.78,30.78,30.6,30.76,155757.0,26.5064,26.5064,26.3514,26.4892,155757.0
2020-03-24 15:15:00,30.75,30.81,30.62,30.73,110033.0,26.4805,26.5322,26.3686,26.4633,110033.0
2020-03-24 15:20:00,30.72,30.81,30.67,30.73,91645.0,26.4547,26.5322,26.4117,26.4633,91645.0
2020-03-24 15:25:00,30.73,30.97,30.7,30.93,72863.0,26.4633,26.67,26.4375,26.6356,72863.0
2020-03-24 15:30:00,30.94,31.15,30.9,31.05,116978.0,26.6442,26.825,26.6097,26.7389,116978.0
2020-03-24 15:35:00,31.05,31.14,30.97,31.06,114940.0,26.7389,26.8164,26.67,26.7475,114940.0
2020-03-24 15:40:00,31.05,31.2,31.05,31.1,159598.0,26.7389,26.8681,26.7389,26.782,159598.0
2020-03-24 15:45:00,31.09,31.12,30.79,30.8,221215.0,26.7733,26.7992,26.515,26.5236,221215.0
2020-03-24 15:50:00,30.79,31.24,30.79,31.24,273307.0,26.515,26.9025,26.515,26.9025,273307.0
2020-03-24 15:55:00,31.24,31.46,31.21,31.42,342279.0,26.9025,27.092,26.8767,27.0575,342279.0
2020-03-25 09:30:00,32.12,32.21,31.64,32.16,829111.0,27.6603,27.7378,27.247,27.6948,829111.0
2020-03-25 09:35:00,32.18,32.42,31.98,32.24,353883.0,27.712,27.9187,27.5398,27.7637,353883.0
2020-03-25 09:40:00,32.22,32.33,31.8,31.87,317708.0,27.7464,27.8412,27.3848,27.445,317708.0
2020-03-25 09:45:00,31.9,31.9,31.36,31.36,435128.0,27.4709,27.4709,27.0059,27.0059,435128.0
2020-03-25 09:50:00,31.38,31.44,30.59,30.66,62960.0,27.0231,27.0747,26.3428,26.403,62960.0
2020-03-25 09:55:00,30.72,31.07,30.62,30.78,274355.0,26.4547,26.7561,26.3686,26.5064,274355.0
2020-03-25 10:00:00,30.73,30.88,30.47,30.67,260196.0,26.4633,26.5925,26.2394,26.4117,260196.0
2020-03-25 10:05:00,30.72,31.01,30.65,30.96,272363.0,26.4547,26.7044,26.3944,26.6614,272363.0
2020-03-25 10:10:00,30.95,31.01,30.43,30.59,198667.0,26.6528,26.7044,26.205,26.3428,198667.0
2020-03-25 10:15:00,30.57,30.8,30.48,30.61,114148.0,26.3255,26.5236,26.248,26.36,114148.0
2020-03-25 10:20:00,30.57,30.83,30.43,30.52,152775.0,26.3255,26.5494,26.205,26.2825,152775.0
2020-03-25 10:25:00,30.54,30.66,30.29,30.63,147384.0,26.2997,26.403,26.0844,26.3772,147384.0
2020-03-25 10:30:00,30.65,30.95,30.61,30.71,203167.0,26.3944,26.6528,26.36,26.4461,203167.0
2020-03-25 10:35:00,30.78,31.17,30.63,31.04,149362.0,26.5064,26.8422,26.3772,26.7303,149362.0
2020-03-25 10:40:00,31.04,31.29,30.76,30.88,179002.0,26.7303,26.9456,26.4892,26.5925,179002.0
2020-03-25 10:45:00,30.94,31.07,30.67,30.85,174005.0,26.6442,26.7561,26.4117,26.5667,174005.0
2020-03-25 10:50:00,30.81,31.2,30.78,30.94,149559.0,26.5322,26.8681,26.5064,26.6442,149559.0
2020-03-25 10:55:00,30.94,31.35,30.84,31.26,128358.0,26.6442,26.9972,26.5581,26.9197,128358.0
2020-03-25 11:00:00,31.29,31.41,31.19,31.36,194120.0,26.9456,27.0489,26.8595,27.0059,194120.0
2020-03-25 11:05:00,31.38,31.61,31.33,31.43,159763.0,27.0231,27.2211,26.98,27.0661,159763.0
2020-03-25 11:10:00,31.42,31.43,31.04,31.21,193777.0,27.0575,27.0661,26.7303,26.8767,193777.0
2020-03-25 11:15:00,31.2,31.32,31.02,31.13,151024.0,26.8681,26.9714,26.7131,26.8078,151024.0
2020-03-25 11:20:00,31.12,31.21,30.96,31.09,122429.0,26.7992,26.8767,26.6614,26.7733,122429.0
2020-03-25 11:25:00,31.09,31.32,31.02,31.16,101851.0,26.7733,26.9714,26.7131,26.8336,101851.0
2020-03-25 11:30:00,31.15,31.35,31.08,31.22,104902.0,26.825,26.9972,26.7647,26.8853,104902.0
2020-03-25 11:35:00,31.2,31.26,31.05,31.19,93642.0,26.8681,26.9197,26.7389,26.8595,93642.0
2020-03-25 11:40:00,31.2,31.28,31.02,31.1,82003.0,26.8681,26.937,26.7131,26.782,82003.0
2020-03-25 11:45:00,31.11,31.26,30.95,31.19,87302.0,26.7906,26.9197,26.6528,26.8595,87302.0
2020-03-25 11:50:00,31.19,31.24,30.96,30.98,52528.0,26.8595,26.9025,26.6614,26.6786,52528.0
2020-03-25 11:55:00,30.99,31.15,30.89,31.14,96981.0,26.6872,26.825,26.6011,26.8164,96981.0
2020-03-25 12:00:00,31.14,31.41,31.1,31.39,103159.0,26.8164,27.0489,26.782,27.0317,103159.0
2020-03-25 12:05:00,31.38,31.46,31.3,31.34,58327.0,27.0231,27.092,26.9542,26.9886,58327.0
2020-03-25 12:10:00,31.32,31.55,31.29,31.54,68555.0,26.9714,27.1695,26.9456,27.1609,68555.0
2020-03-25 12:15:00,31.53,31.8,31.51,31.69,124208.0,27.1522,27.3848,27.135,27.29,124208.0
2020-03-25 12:20:00,31.7,31.93,31.67,31.91,109060.0,27.2986,27.4967,27.2728,27.4795,109060.0
2020-03-25 12:25:00,31.94,32.08,31.87,32.01,61208.0,27.5053,27.6259,27.445,27.5656,61208.0
2020-03-25 12:30:00,31.99,32.06,31.77,32.06,106082.0,27.5484,27.6087,27.3589,27.6087,106082.0
2020-03-25 12:35:00,32.07,32.31,31.96,32.27,153354.0,27.6173,27.8239,27.5225,27.7895,153354.0
2020-03-25 12:40:00,32.25,32.45,32.24,32.39,196766.0,27.7723,27.9445,27.7637,27.8928,196766.0
2020-03-25 12:45:00,32.4,32.59,32.38,32.51,101625.0,27.9015,28.0651,27.8842,27.9962,101625.0
2020-03-25 12:50:00,32.52,32.67,32.36,32.42,117002.0,28.0048,28.134,27.867,27.9187,117002.0
2020-03-25 12:55:00,32.41,32.41,32.11,32.24,238281.0,27.9101,27.9101,27.6517,27.7637,238281.0
2020-03-25 13:00:00,32.25,32.49,32.11,32.42,363414.0,27.7723,27.979,27.6517,27.9187,363414.0
2020-03-25 13:05:00,32.41,32.67,32.4,32.67,134186.0,27.9101,28.134,27.9015,28.134,134186.0
2020-03-25 13:10:00,32.67,32.69,32.34,32.4,137021.0,28.134,28.1512,27.8498,27.9015,137021.0
2020-03-25 13:15:00,32.38,32.69,32.37,32.69,90502.0,27.8842,28.1512,27.8756,28.1512,90502.0
2020-03-25 13:20:00,32.68,32.81,32.63,32.76,89610.0,28.1426,28.2545,28.0995,28.2115,89610.0
2020-03-25 13:25:00,32.74,32.75,32.56,32.74,114400.0,28.1942,28.2029,28.0392,28.1942,114400.0
2020-03-25 13:30:00,32.74,32.78,32.59,32.76,130678.0,28.1942,28.2287,28.0651,28.2115,130678.0
2020-03-25 13:35:00,32.76,32.82,32.63,32.77,230217.0,28.2115,28.2631,28.0995,28.2201,230217.0
2020-03-25 13:40:00,32.78,32.87,32.72,32.84,337713.0,28.2287,28.3062,28.177,28.2804,337713.0
2020-03-25 13:45:00,32.84,32.97,32.63,32.7,160786.0,28.2804,28.3923,28.0995,28.1598,160786.0
2020-03-25 13:50:00,32.7,32.75,32.41,32.41,139122.0,28.1598,28.2029,27.9101,27.9101,139122.0
2020-03-25 13:55:00,32.4,32.52,32.29,32.34,66025.0,27.9015,28.0048,27.8067,27.8498,66025.0
2020-03-25 14:00:00,32.37,32.43,32.2,32.3,117868.0,27.8756,27.9273,27.7292,27.8153,117868.0
2020-03-25 14:05:00,32.3,32.31,32.07,32.27,84518.0,27.8153,27.8239,27.6173,27.7895,84518.0
2020-03-25 14:10:00,32.28,32.75,32.24,32.71,116336.0,27.7981,28.2029,27.7637,28.1684,116336.0
2020-03-25 14:15:00,32.74,32.79,32.46,32.65,76414.0,28.1942,28.2373,27.9531,28.1167,76414.0
2020-03-25 14:20:00,32.64,32.76,32.54,32.54,60418.0,28.1081,28.2115,28.022,28.022,60418.0
2020-03-25 14:25:00,32.56,32.58,32.25,32.4,98403.0,28.0392,28.0565,27.7723,27.9015,98403.0
2020-03-25 14:30:00,32.4,32.46,32.08,32.15,85438.0,27.9015,27.9531,27.6259,27.6862,85438.0
2020-03-25 14:35:00,32.14,32.32,32.03,32.27,143982.0,27.6776,27.8326,27.5828,27.7895,143982.0
2020-03-25 14:40:00,32.26,32.28,32.06,32.19,429880.0,27.7809,27.7981,27.6087,27.7206,429880.0
2020-03-25 14:45:00,32.2,32.54,32.19,32.49,78439.0,27.7292,28.022,27.7206,27.979,78439.0
2020-03-25 14:50:00,32.46,32.51,32.22,32.38,81491.0,27.9531,27.9962,27.7464,27.8842,81491.0
2020-03-25 14:55:00,32.41,32.76,32.36,32.64,113073.0,27.9101,28.2115,27.867,28.1081,113073.0
2020-03-25 15:00:00,32.61,32.89,32.57,32.87,112830.0,28.0823,28.3234,28.0479,28.3062,112830.0
2020-03-25 15:05:00,32.88,32.89,32.61,32.69,75185.0,28.3148,28.3234,28.0823,28.1512,75185.0
2020-03-25 15:10:00,32.68,32.78,32.53,32.73,142207.0,28.1426,28.2287,28.0134,28.1856,142207.0
2020-03-25 15:15:00,32.74,32.85,32.6,32.64,55668.0,28.1942,28.289,28.0737,28.1081,55668.0
2020-03-25 15:20:00,32.63,32.78,32.59,32.7,51166.0,28.0995,28.2287,28.0651,28.1598,51166.0
2020-03-25 15:25:00,32.7,32.8,32.5,32.59,156035.0,28.1598,28.2459,27.9876,28.0651,156035.0
2020-03-25 15:30:00,32.61,32.79,32.53,32.66,128849.0,28.0823,28.2373,28.0134,28.1254,128849.0
2020-03-25 15:35:00,32.62,32.82,32.58,32.65,120223.0,28.0909,28.2631,28.0565,28.1167,120223.0
2020-03-25 15:40:00,32.64,32.76,32.34,32.37,160243.0,28.1081,28.2115,27.8498,27.8756,160243.0
2020-03-25 15:45:00,32.37,32.46,31.96,32.06,531441.0,27.8756,27.9531,27.5225,27.6087,531441.0
2020-03-25 15:50:00,32.06,32.06,31.47,31.83,381696.0,27.6087,27.6087,27.1006,27.4106,381696.0
2020-03-25 15:55:00,31.86,32.05,31.67,31.77,464202.0,27.4364,27.6,27.2728,27.3589,464202.0
2020-03-26 09:30:00,32.02,32.85,31.96,32.13,526683.0,27.5742,28.289,27.5225,27.6689,526683.0
2020-03-26 09:35:00,32.2,32.4,32.07,32.16,598705.0,27.7292,27.9015,27.6173,27.6948,598705.0
2020-03-26 09:40:00,32.21,32.23,31.78,31.93,565786.0,27.7378,27.7551,27.3675,27.4967,565786.0
2020-03-26 09:45:00,31.92,32.04,31.65,31.93,458959.0,27.4881,27.5914,27.2556,27.4967,458959.0
2020-03-26 09:50:00,31.95,32.43,31.85,32.41,329287.0,27.5139,27.9273,27.4278,27.9101,329287.0
2020-03-26 09:55:00,32.44,32.66,32.39,32.61,433941.0,27.9359,28.1254,27.8928,28.0823,433941.0
2020-03-26 10:00:00,32.63,32.72,32.36,32.62,281327.0,28.0995,28.177,27.867,28.0909,281327.0
2020-03-26 10:05:00,32.64,33.34,32.63,33.34,323727.0,28.1081,28.7109,28.0995,28.7109,323727.0
2020-03-26 10:10:00,33.34,33.52,33.08,33.13,238727.0,28.7109,28.8659,28.487,28.5301,238727.0
2020-03-26 10:15:00,33.13,33.47,33.09,33.39,134370.0,28.5301,28.8229,28.4957,28.754,134370.0
2020-03-26 10:20:00,33.43,33.57,33.23,33.3,140904.0,28.7884,28.909,28.6162,28.6765,140904.0
2020-03-26 10:25:00,33.3,33.39,33.16,33.16,91698.0,28.6765,28.754,28.5559,28.5559,91698.0
2020-03-26 10:30:00,33.18,33.5,33.12,33.49,78718.0,28.5732,28.8487,28.5215,28.8401,78718.0
2020-03-26 10:35:00,33.5,33.5,33.03,33.14,59741.0,28.8487,28.8487,28.444,28.5387,59741.0
2020-03-26 10:40:00,33.13,33.31,32.93,33.31,121591.0,28.5301,28.6851,28.3579,28.6851,121591.0
2020-03-26 10:45:00,33.39,33.45,32.94,33.16,56574.0,28.754,28.8057,28.3665,28.5559,56574.0
2020-03-26 10:50:00,33.13,33.39,33.06,33.24,47821.0,28.5301,28.754,28.4698,28.6248,47821.0
2020-03-26 10:55:00,33.21,33.45,33.17,33.38,41927.0,28.599,28.8057,28.5645,28.7454,41927.0
2020-03-26 11:00:00,33.41,33.46,33.15,33.45,113082.0,28.7712,28.8143,28.5473,28.8057,113082.0
2020-03-26 11:05:00,33.44,33.52,33.15,33.31,110469.0,28.7971,28.8659,28.5473,28.6851,110469.0
2020-03-26 11:10:00,33.32,33.5,33.31,33.4,41860.0,28.6937,28.8487,28.6851,28.7626,41860.0
2020-03-26 11:15:00,33.42,33.7,33.41,33.69,94562.0,28.7798,29.021,28.7712,29.0123,94562.0
2020-03-26 11:20:00,33.71,33.78,33.59,33.76,105108.0,29.0296,29.0898,28.9262,29.0726,105108.0
2020-03-26 11:25:00,33.77,33.99,33.77,33.97,129962.0,29.0812,29.2707,29.0812,29.2535,129962.0
2020-03-26 11:30:00,33.96,34.13,33.89,34.05,139378.0,29.2449,29.3913,29.1846,29.3224,139378.0
2020-03-26 11:35:00,34.03,34.03,33.75,33.83,110387.0,29.3051,29.3051,29.064,29.1329,110387.0
2020-03-26 11:40:00,33.86,33.95,33.8,33.9,58895.0,29.1587,29.2362,29.1071,29.1932,58895.0
2020-03-26 11:45:00,33.9,33.9,33.56,33.7,65330.0,29.1932,29.1932,28.9004,29.021,65330.0
2020-03-26 11:50:00,33.68,33.98,33.61,33.94,35764.0,29.0037,29.2621,28.9435,29.2276,35764.0
2020-03-26 11:55:00,33.94,33.94,33.7,33.92,152234.0,29.2276,29.2276,29.021,29.2104,152234.0
2020-03-26 12:00:00,33.92,34.01,33.84,33.93,61948.0,29.2104,29.2879,29.1415,29.219,61948.0
2020-03-26 12:05:00,33.94,33.94,33.69,33.79,61326.0,29.2276,29.2276,29.0123,29.0985,61326.0
2020-03-26 12:10:00,33.81,33.84,33.69,33.75,103081.0,29.1157,29.1415,29.0123,29.064,103081.0
2020-03-26 12:15:00,33.76,33.76,33.52,33.52,79134.0,29.0726,29.0726,28.8659,28.8659,79134.0
2020-03-26 12:20:00,33.54,33.78,33.42,33.76,129046.0,28.8832,29.0898,28.7798,29.0726,129046.0
2020-03-26 12:25:00,33.76,33.88,33.68,33.75,95818.0,29.0726,29.176,29.0037,29.064,95818.0
2020-03-26 12:30:00,33.75,33.87,33.75,33.82,48901.0,29.064,29.1674,29.064,29.1243,48901.0
2020-03-26 12:35:00,33.82,33.85,33.57,33.67,62206.0,29.1243,29.1501,28.909,28.9951,62206.0
2020-03-26 12:40:00,33.66,33.72,33.54,33.62,49751.0,28.9865,29.0382,28.8832,28.9521,49751.0
2020-03-26 12:45:00,33.62,33.64,33.46,33.61,51994.0,28.9521,28.9693,28.8143,28.9435,51994.0
2020-03-26 12:50:00,33.62,33.86,33.61,33.78,60901.0,28.9521,29.1587,28.9435,29.0898,60901.0
2020-03-26 12:55:00,33.76,33.9,33.7,33.89,34575.0,29.0726,29.1932,29.021,29.1846,34575.0
2020-03-26 13:00:00,33.88,34.08,33.86,34.06,92031.0,29.176,29.3482,29.1587,29.331,92031.0
2020-03-26 13:05:00,34.07,34.07,33.66,33.71,82640.0,29.3396,29.3396,28.9865,29.0296,82640.0
2020-03-26 13:10:00,33.72,33.74,33.56,33.61,67608.0,29.0382,29.0554,28.9004,28.9435,67608.0
2020-03-26 13:15:00,33.58,33.84,33.55,33.73,49103.0,28.9176,29.1415,28.8918,29.0468,49103.0
2020-03-26 13:20:00,33.72,33.74,33.47,33.61,93861.0,29.0382,29.0554,28.8229,28.9435,93861.0
2020-03-26 13:25:00,33.58,33.68,33.41,33.41,86184.0,28.9176,29.0037,28.7712,28.7712,86184.0
2020-03-26 13:30:00,33.41,33.44,33.1,33.2,378551.0,28.7712,28.7971,28.5043,28.5904,378551.0
2020-03-26 13:35:00,33.22,33.43,33.22,33.41,60809.0,28.6076,28.7884,28.6076,28.7712,60809.0
2020-03-26 13:40:00,33.43,33.7,33.39,33.7,91762.0,28.7884,29.021,28.754,29.021,91762.0
2020-03-26 13:45:00,33.7,33.7,33.5,33.63,29613.0,29.021,29.021,28.8487,28.9607,29613.0
2020-03-26 13:50:00,33.65,33.66,33.53,33.55,25552.0,28.9779,28.9865,28.8746,28.8918,25552.0
2020-03-26 13:55:00,33.55,33.57,33.42,33.5,37948.0,28.8918,28.909,28.7798,28.8487,37948.0
2020-03-26 14:00:00,33.5,33.63,33.44,33.62,38894.0,28.8487,28.9607,28.7971,28.9521,38894.0
2020-03-26 14:05:00,33.62,33.62,33.39,33.46,19183.0,28.9521,28.9521,28.754,28.8143,19183.0
2020-03-26 14:10:00,33.46,33.61,33.35,33.51,25418.0,28.8143,28.9435,28.7196,28.8573,25418.0
2020-03-26 14:15:00,33.5,33.73,33.45,33.62,72492.0,28.8487,29.0468,28.8057,28.9521,72492.0
2020-03-26 14:20:00,33.61,33.83,33.58,33.71,74758.0,28.9435,29.1329,28.9176,29.0296,74758.0
2020-03-26 14:25:00,33.71,33.85,33.68,33.75,58416.0,29.0296,29.1501,29.0037,29.064,58416.0
2020-03-26 14:30:00,33.76,34.01,33.76,33.97,123821.0,29.0726,29.2879,29.0726,29.2535,123821.0
2020-03-26 14:35:00,33.96,34.08,33.85,33.97,86933.0,29.2449,29.3482,29.1501,29.2535,86933.0
2020-03-26 14:40:00,33.98,34.06,33.86,33.88,74223.0,29.2621,29.331,29.1587,29.176,74223.0
2020-03-26 14:45:00,33.91,34.11,33.88,34.05,75929.0,29.2018,29.374,29.176,29.3224,75929.0
2020-03-26 14:50:00,34.05,34.32,34.04,34.19,137258.0,29.3224,29.5549,29.3137,29.4429,137258.0
2020-03-26 14:55:00,34.19,34.29,33.98,34.14,134348.0,29.4429,29.529,29.2621,29.3999,134348.0
2020-03-26 15:00:00,34.15,34.15,34.02,34.1,37007.0,29.4085,29.4085,29.2965,29.3654,37007.0
2020-03-26 15:05:00,34.12,34.23,34.01,34.04,47895.0,29.3826,29.4774,29.2879,29.3137,47895.0
2020-03-26 15:10:00,34.05,34.16,34.01,34.14,40052.0,29.3224,29.4171,29.2879,29.3999,40052.0
2020-03-26 15:15:00,34.14,34.16,33.98,34.09,46939.0,29.3999,29.4171,29.2621,29.3568,46939.0
2020-03-26 15:20:00,34.08,34.2,34.01,34.02,45062.0,29.3482,29.4515,29.2879,29.2965,45062.0
2020-03-26 15:25:00,34.01,34.34,33.94,34.32,174756.0,29.2879,29.5721,29.2276,29.5549,174756.0
2020-03-26 15:30:00,34.32,34.44,34.23,34.44,225276.0,29.5549,29.6582,29.4774,29.6582,225276.0
2020-03-26 15:35:00,34.43,34.48,33.84,34.04,355878.0,29.6496,29.6927,29.1415,29.3137,355878.0
2020-03-26 15:40:00,34.04,34.18,33.96,34.08,615370.0,29.3137,29.4343,29.2449,29.3482,615370.0
2020-03-26 15:45:00,34.07,34.13,33.9,33.96,453013.0,29.3396,29.3913,29.1932,29.2449,453013.0
2020-03-26 15:50:00,33.96,34.7,33.95,34.65,447404.0,29.2449,29.8821,29.2362,29.8391,447404.0
2020-03-26 15:55:00,34.64,34.73,34.39,34.42,611873.0,29.8304,29.9079,29.6152,29.641,611873.0
2020-03-27 09:30:00,33.12,33.14,32.65,32.8,227715.0,28.5215,28.5387,28.1167,28.2459,227715.0
2020-03-27 09:35:00,32.83,33.05,32.74,32.75,181269.0,28.2718,28.4612,28.1942,28.2029,181269.0
2020-03-27 09:40:00,32.74,32.89,32.53,32.67,215862.0,28.1942,28.3234,28.0134,28.134,215862.0
2020-03-27 09:45:00,32.68,32.74,32.48,32.66,287476.0,28.1426,28.1942,27.9703,28.1254,287476.0
2020-03-27 09:50:00,32.69,33.07,32.65,32.86,240652.0,28.1512,28.4784,28.1167,28.2976,240652.0
2020-03-27 09:55:00,32.88,33.09,32.83,33.05,127753.0,28.3148,28.4957,28.2718,28.4612,127753.0
2020-03-27 10:00:00,33.05,33.06,32.78,32.9,166137.0,28.4612,28.4698,28.2287,28.332,166137.0
2020-03-27 10:05:00,32.91,33.23,32.9,33.19,106768.0,28.3406,28.6162,28.332,28.5818,106768.0
2020-03-27 10:10:00,33.19,33.27,32.94,33.15,140221.0,28.5818,28.6507,28.3665,28.5473,140221.0
2020-03-27 10:15:00,33.15,33.21,32.97,33.07,191530.0,28.5473,28.599,28.3923,28.4784,191530.0
2020-03-27 10:20:00,33.06,33.3,32.92,33.12,150040.0,28.4698,28.6765,28.3493,28.5215,150040.0
2020-03-27 10:25:00,33.13,33.27,33.09,33.21,105903.0,28.5301,28.6507,28.4957,28.599,105903.0
2020-03-27 10:30:00,33.23,33.24,33.03,33.14,185733.0,28.6162,28.6248,28.444,28.5387,185733.0
2020-03-27 10:35:00,33.14,33.43,33.13,33.4,77406.0,28.5387,28.7884,28.5301,28.7626,77406.0
2020-03-27 10:40:00,33.41,33.42,33.07,33.08,134647.0,28.7712,28.7798,28.4784,28.487,134647.0
2020-03-27 10:45:00,33.07,33.24,32.99,33.13,69010.0,28.4784,28.6248,28.4095,28.5301,69010.0
2020-03-27 10:50:00,33.12,33.23,32.98,33.16,67917.0,28.5215,28.6162,28.4009,28.5559,67917.0
2020-03-27 10:55:00,33.18,33.21,33.01,33.1,92363.0,28.5732,28.599,28.4268,28.5043,92363.0
2020-03-27 11:00:00,33.1,33.29,33.1,33.21,145714.0,28.5043,28.6679,28.5043,28.599,145714.0
2020-03-27 11:05:00,33.21,33.41,33.08,33.41,66002.0,28.599,28.7712,28.487,28.7712,66002.0
2020-03-27 11:10:00,33.4,33.4,33.16,33.18,35743.0,28.7626,28.7626,28.5559,28.5732,35743.0
2020-03-27 11:15:00,33.21,33.53,33.19,33.38,64334.0,28.599,28.8746,28.5818,28.7454,64334.0
2020-03-27 11:20:00,33.36,33.4,33.22,33.31,68062.0,28.7282,28.7626,28.6076,28.6851,68062.0
2020-03-27 11:25:00,33.31,33.45,33.13,33.23,37552.0,28.6851,28.8057,28.5301,28.6162,37552.0
2020-03-27 11:30:00,33.25,33.35,33.14,33.26,17399.0,28.6334,28.7196,28.5387,28.642,17399.0
2020-03-27 11:35:00,33.27,33.38,33.22,33.26,24351.0,28.6507,28.7454,28.6076,28.642,24351.0
2020-03-27 11:40:00,33.26,33.33,33.06,33.1,25775.0,28.642,28.7023,28.4698,28.5043,25775.0
2020-03-27 11:45:00,33.1,33.18,33.01,33.17,21360.0,28.5043,28.5732,28.4268,28.5645,21360.0
2020-03-27 11:50:00,33.18,33.33,33.18,33.28,79018.0,28.5732,28.7023,28.5732,28.6593,79018.0
2020-03-27 11:55:00,33.29,33.3,33.07,33.13,42112.0,28.6679,28.6765,28.4784,28.5301,42112.0
2020-03-27 12:00:00,33.13,33.27,33.12,33.21,62458.0,28.5301,28.6507,28.5215,28.599,62458.0
2020-03-27 12:05:00,33.21,33.26,33.1,33.18,72910.0,28.599,28.642,28.5043,28.5732,72910.0
2020-03-27 12:10:00,33.18,33.37,33.18,33.34,92297.0,28.5732,28.7368,28.5732,28.7109,92297.0
2020-03-27 12:15:00,33.34,33.57,33.27,33.56,26412.0,28.7109,28.909,28.6507,28.9004,26412.0
2020-03-27 12:20:00,33.52,33.55,33.3,33.34,124807.0,28.8659,28.8918,28.6765,28.7109,124807.0
2020-03-27 12:25:00,33.34,33.41,33.25,33.28,33304.0,28.7109,28.7712,28.6334,28.6593,33304.0
2020-03-27 12:30:00,33.28,33.53,33.24,33.48,26681.0,28.6593,28.8746,28.6248,28.8315,26681.0
2020-03-27 12:35:00,33.49,33.56,33.46,33.5,21500.0,28.8401,28.9004,28.8143,28.8487,21500.0
2020-03-27 12:40:00,33.5,33.59,33.46,33.56,70333.0,28.8487,28.9262,28.8143,28.9004,70333.0
2020-03-27 12:45:00,33.56,33.56,33.37,33.4,93181.0,28.9004,28.9004,28.7368,28.7626,93181.0
2020-03-27 12:50:00,33.4,33.56,33.38,33.55,39590.0,28.7626,28.9004,28.7454,28.8918,39590.0
2020-03-27 12:55:00,33.56,33.61,33.47,33.6,37022.0,28.9004,28.9435,28.8229,28.9348,37022.0
2020-03-27 13:00:00,33.6,33.82,33.55,33.77,23986.0,28.9348,29.1243,28.8918,29.0812,23986.0
2020-03-27 13:05:00,33.75,33.78,33.56,33.56,63965.0,29.064,29.0898,28.9004,28.9004,63965.0
2020-03-27 13:10:00,33.59,33.65,33.49,33.52,48407.0,28.9262,28.9779,28.8401,28.8659,48407.0
2020-03-27 13:15:00,33.52,33.55,33.39,33.46,98152.0,28.8659,28.8918,28.754,28.8143,98152.0
2020-03-27 13:20:00,33.47,33.53,33.42,33.52,34636.0,28.8229,28.8746,28.7798,28.8659,34636.0
2020-03-27 13:25:00,33.52,33.69,33.42,33.5,122510.0,28.8659,29.0123,28.7798,28.8487,122510.0
2020-03-27 13:30:00,33.52,33.88,33.48,33.85,137533.0,28.8659,29.176,28.8315,29.1501,137533.0
2020-03-27 13:35:00,33.85,33.89,33.63,33.89,68278.0,29.1501,29.1846,28.9607,29.1846,68278.0
2020-03-27 13:40:00,33.91,34.01,33.78,33.8,61150.0,29.2018,29.2879,29.0898,29.1071,61150.0
2020-03-27 13:45:00,33.82,33.93,33.71,33.83,50129.0,29.1243,29.219,29.0296,29.1329,50129.0
2020-03-27 13:50:00,33.83,33.91,33.76,33.78,29893.0,29.1329,29.2018,29.0726,29.0898,29893.0
2020-03-27 13:55:00,33.79,33.89,33.73,33.85,34145.0,29.0985,29.1846,29.0468,29.1501,34145.0
2020-03-27 14:00:00,33.85,33.88,33.69,33.7,70935.0,29.1501,29.176,29.0123,29.021,70935.0
2020-03-27 14:05:00,33.7,33.77,33.66,33.67,61344.0,29.021,29.0812,28.9865,28.9951,61344.0
2020-03-27 14:10:00,33.67,33.76,33.65,33.76,26559.0,28.9951,29.0726,28.9779,29.0726,26559.0
2020-03-27 14:15:00,33.75,33.85,33.66,33.79,32746.0,29.064,29.1501,28.9865,29.0985,32746.0
2020-03-27 14:20:00,33.79,33.8,33.67,33.69,65144.0,29.0985,29.1071,28.9951,29.0123,65144.0
2020-03-27 14:25:00,33.7,33.82,33.64,33.76,38960.0,29.021,29.1243,28.9693,29.0726,38960.0
2020-03-27 14:30:00,33.78,33.94,33.73,33.89,45515.0,29.0898,29.2276,29.0468,29.1846,45515.0
2020-03-27 14:35:00,33.9,33.92,33.74,33.81,71118.0,29.1932,29.2104,29.0554,29.1157,71118.0
2020-03-27 14:40:00,33.82,33.85,33.66,33.7,30384.0,29.1243,29.1501,28.9865,29.021,30384.0
2020-03-27 14:45:00,33.69,33.79,33.66,33.76,37005.0,29.0123,29.0985,28.9865,29.0726,37005.0
2020-03-27 14:50:00,33.76,33.89,33.65,33.83,54101.0,29.0726,29.1846,28.9779,29.1329,54101.0
2020-03-27 14:55:00,33.82,33.97,33.8,33.97,40420.0,29.1243,29.2535,29.1071,29.2535,40420.0
2020-03-27 15:00:00,33.96,33.96,33.82,33.91,53994.0,29.2449,29.2449,29.1243,29.2018,53994.0
2020-03-27 15:05:00,33.91,34.01,33.84,33.99,40108.0,29.2018,29.2879,29.1415,29.2707,40108.0
2020-03-27 15:10:00,33.97,34.07,33.89,33.9,53962.0,29.2535,29.3396,29.1846,29.1932,53962.0
2020-03-27 15:15:00,33.91,34.12,33.89,34.09,79581.0,29.2018,29.3826,29.1846,29.3568,79581.0
2020-03-27 15:20:00,34.08,34.22,33.97,34.22,77476.0,29.3482,29.4688,29.2535,29.4688,77476.0
2020-03-27 15:25:00,34.23,34.39,34.18,34.2,78110.0,29.4774,29.6152,29.4343,29.4515,78110.0
2020-03-27 15:30:00,34.2,34.25,33.86,33.96,154288.0,29.4515,29.4946,29.1587,29.2449,154288.0
2020-03-27 15:35:00,33.96,33.96,33.63,33.72,473289.0,29.2449,29.2449,28.9607,29.0382,473289.0
2020-03-27 15:40:00,33.72,33.77,33.4,33.53,153175.0,29.0382,29.0812,28.7626,28.8746,153175.0
2020-03-27 15:45:00,33.53,33.7,33.29,33.32,194210.0,28.8746,29.021,28.6679,28.6937,194210.0
2020-03-27 15:50:00,33.32,33.38,33.15,33.3,254167.0,28.6937,28.7454,28.5473,28.6765,254167.0
2020-03-27 15:55:00,33.28,33.49,33.27,33.34,403688.0,28.6593,28.8401,28.6507,28.7109,403688.0
2020-03-30 09:30:00,33.31,33.51,33.03,33.09,57898.0,28.6851,28.8573,28.444,28.4957,57898.0
2020-03-30 09:35:00,33.09,33.14,32.5,32.57,200432.0,28.4957,28.5387,27.9876,28.0479,200432.0
2020-03-30 09:40:00,32.58,32.63,32.16,32.46,137951.0,28.0565,28.0995,27.6948,27.9531,137951.0
2020-03-30 09:45:00,32.47,32.71,32.41,32.66,114760.0,27.9617,28.1684,27.9101,28.1254,114760.0
2020-03-30 09:50:00,32.72,32.87,32.65,32.65,44092.0,28.177,28.3062,28.1167,28.1167,44092.0
2020-03-30 09:55:00,32.65,32.75,32.6,32.65,123366.0,28.1167,28.2029,28.0737,28.1167,123366.0
2020-03-30 10:00:00,32.65,32.73,32.37,32.54,767417.0,28.1167,28.1856,27.8756,28.022,767417.0
2020-03-30 10:05:00,32.54,32.68,32.46,32.54,182672.0,28.022,28.1426,27.9531,28.022,182672.0
2020-03-30 10:10:00,32.53,32.67,32.34,32.64,195626.0,28.0134,28.134,27.8498,28.1081,195626.0
2020-03-30 10:15:00,32.59,32.81,32.56,32.77,138980.0,28.0651,28.2545,28.0392,28.2201,138980.0
2020-03-30 10:20:00,32.78,32.79,32.58,32.61,171880.0,28.2287,28.2373,28.0565,28.0823,171880.0
2020-03-30 10:25:00,32.61,32.63,32.5,32.55,156936.0,28.0823,28.0995,27.9876,28.0306,156936.0
2020-03-30 10:30:00,32.56,32.64,32.43,32.64,232964.0,28.0392,28.1081,27.9273,28.1081,232964.0
2020-03-30 10:35:00,32.65,32.76,32.63,32.71,198936.0,28.1167,28.2115,28.0995,28.1684,198936.0
2020-03-30 10:40:00,32.71,32.84,32.61,32.66,100809.0,28.1684,28.2804,28.0823,28.1254,100809.0
2020-03-30 10:45:00,32.65,32.95,32.63,32.9,99004.0,28.1167,28.3751,28.0995,28.332,99004.0
2020-03-30 10:50:00,32.93,32.93,32.66,32.79,105915.0,28.3579,28.3579,28.1254,28.2373,105915.0
2020-03-30 10:55:00,32.79,32.81,32.52,32.6,145552.0,28.2373,28.2545,28.0048,28.0737,145552.0
2020-03-30 11:00:00,32.57,32.77,32.48,32.69,184246.0,28.0479,28.2201,27.9703,28.1512,184246.0
2020-03-30 11:05:00,32.69,32.84,32.64,32.78,43731.0,28.1512,28.2804,28.1081,28.2287,43731.0
2020-03-30 11:10:00,32.77,32.96,32.71,32.86,146888.0,28.2201,28.3837,28.1684,28.2976,146888.0
2020-03-30 11:15:00,32.86,33.1,32.83,33.09,85611.0,28.2976,28.5043,28.2718,28.4957,85611.0
2020-03-30 11:20:00,33.1,33.12,32.93,33.05,97270.0,28.5043,28.5215,28.3579,28.4612,97270.0
2020-03-30 11:25:00,33.05,33.05,32.84,32.98,46821.0,28.4612,28.4612,28.2804,28.4009,46821.0
2020-03-30 11:30:00,33.0,33.03,32.86,32.96,54160.0,28.4181,28.444,28.2976,28.3837,54160.0
2020-03-30 11:35:00,32.92,32.93,32.83,32.9,30700.0,28.3493,28.3579,28.2718,28.332,30700.0
2020-03-30 11:40:00,32.91,33.04,32.91,33.03,36248.0,28.3406,28.4526,28.3406,28.444,36248.0
2020-03-30 11:45:00,33.0,33.11,32.94,33.01,24050.0,28.4181,28.5129,28.3665,28.4268,24050.0
2020-03-30 11:50:00,33.01,33.11,32.98,33.09,17091.0,28.4268,28.5129,28.4009,28.4957,17091.0
2020-03-30 11:55:00,33.07,33.18,33.04,33.11,42568.0,28.4784,28.5732,28.4526,28.5129,42568.0
2020-03-30 12:00:00,33.1,33.16,32.91,32.91,105155.0,28.5043,28.5559,28.3406,28.3406,105155.0
2020-03-30 12:05:00,32.91,33.02,32.83,32.9,45372.0,28.3406,28.4354,28.2718,28.332,45372.0
2020-03-30 12:10:00,32.89,33.04,32.87,32.97,22100.0,28.3234,28.4526,28.3062,28.3923,22100.0
2020-03-30 12:15:00,32.98,33.17,32.95,33.11,23320.0,28.4009,28.5645,28.3751,28.5129,23320.0
2020-03-30 12:20:00,33.11,33.12,32.97,33.08,38306.0,28.5129,28.5215,28.3923,28.487,38306.0
2020-03-30 12:25:00,33.09,33.15,33.03,33.11,20150.0,28.4957,28.5473,28.444,28.5129,20150.0
2020-03-30 12:30:00,33.1,33.1,32.88,32.9,65023.0,28.5043,28.5043,28.3148,28.332,65023.0
2020-03-30 12:35:00,32.9,32.99,32.85,32.95,58338.0,28.332,28.4095,28.289,28.3751,58338.0
2020-03-30 12:40:00,32.97,32.97,32.82,32.82,90837.0,28.3923,28.3923,28.2631,28.2631,90837.0
2020-03-30 12:45:00,32.83,32.88,32.79,32.84,28152.0,28.2718,28.3148,28.2373,28.2804,28152.0
2020-03-30 12:50:00,32.86,32.93,32.82,32.87,74986.0,28.2976,28.3579,28.2631,28.3062,74986.0
2020-03-30 12:55:00,32.87,32.87,32.75,32.78,32009.0,28.3062,28.3062,28.2029,28.2287,32009.0
2020-03-30 13:00:00,32.78,32.78,32.56,32.63,188166.0,28.2287,28.2287,28.0392,28.0995,188166.0
2020-03-30 13:05:00,32.63,32.66,32.56,32.62,202513.0,28.0995,28.1254,28.0392,28.0909,202513.0
2020-03-30 13:10:00,32.61,32.72,32.59,32.64,103667.0,28.0823,28.177,28.0651,28.1081,103667.0
2020-03-30 13:15:00,32.65,32.75,32.64,32.74,39988.0,28.1167,28.2029,28.1081,28.1942,39988.0
2020-03-30 13:20:00,32.74,32.8,32.64,32.75,125065.0,28.1942,28.2459,28.1081,28.2029,125065.0
2020-03-30 13:25:00,32.72,32.86,32.71,32.8,61778.0,28.177,28.2976,28.1684,28.2459,61778.0
2020-03-30 13:30:00,32.8,32.82,32.69,32.8,30610.0,28.2459,28.2631,28.1512,28.2459,30610.0
2020-03-30 13:35:00,32.79,32.81,32.71,32.81,32703.0,28.2373,28.2545,28.1684,28.2545,32703.0
2020-03-30 13:40:00,32.81,32.83,32.64,32.7,95703.0,28.2545,28.2718,28.1081,28.1598,95703.0
2020-03-30 13:45:00,32.71,32.73,32.61,32.7,213996.0,28.1684,28.1856,28.0823,28.1598,213996.0
2020-03-30 13:50:00,32.7,32.74,32.67,32.71,103816.0,28.1598,28.1942,28.134,28.1684,103816.0
2020-03-30 13:55:00,32.72,32.74,32.6,32.69,73145.0,28.177,28.1942,28.0737,28.1512,73145.0
2020-03-30 14:00:00,32.68,32.7,32.62,32.67,78518.0,28.1426,28.1598,28.0909,28.134,78518.0
2020-03-30 14:05:00,32.67,32.74,32.66,32.68,50738.0,28.134,28.1942,28.1254,28.1426,50738.0
2020-03-30 14:10:00,32.69,32.69,32.47,32.52,249268.0,28.1512,28.1512,27.9617,28.0048,249268.0
2020-03-30 14:15:00,32.52,32.56,32.43,32.48,55171.0,28.0048,28.0392,27.9273,27.9703,55171.0
2020-03-30 14:20:00,32.48,32.51,32.33,32.46,144524.0,27.9703,27.9962,27.8412,27.9531,144524.0
2020-03-30 14:25:00,32.46,32.62,32.37,32.6,79300.0,27.9531,28.0909,27.8756,28.0737,79300.0
2020-03-30 14:30:00,32.58,32.7,32.57,32.68,62958.0,28.0565,28.1598,28.0479,28.1426,62958.0
2020-03-30 14:35:00,32.69,32.76,32.66,32.73,49319.0,28.1512,28.2115,28.1254,28.1856,49319.0
2020-03-30 14:40:00,32.73,32.87,32.68,32.84,63839.0,28.1856,28.3062,28.1426,28.2804,63839.0
2020-03-30 14:45:00,32.84,32.87,32.71,32.82,102885.0,28.2804,28.3062,28.1684,28.2631,102885.0
2020-03-30 14:50:00,32.82,32.93,32.78,32.87,61849.0,28.2631,28.3579,28.2287,28.3062,61849.0
2020-03-30 14:55:00,32.87,32.97,32.85,32.94,58642.0,28.3062,28.3923,28.289,28.3665,58642.0
2020-03-30 15:00:00,32.95,33.09,32.91,33.07,112247.0,28.3751,28.4957,28.3406,28.4784,112247.0
2020-03-30 15:05:00,33.07,33.14,33.0,33.1,59313.0,28.4784,28.5387,28.4181,28.5043,59313.0
2020-03-30 15:10:00,33.1,33.19,33.07,33.08,112851.0,28.5043,28.5818,28.4784,28.487,112851.0
2020-03-30 15:15:00,33.08,33.08,32.95,33.04,189314.0,28.487,28.487,28.3751,28.4526,189314.0
2020-03-30 15:20:00,33.04,33.13,32.85,32.89,186960.0,28.4526,28.5301,28.289,28.3234,186960.0
2020-03-30 15:25:00,32.9,32.91,32.67,32.74,202390.0,28.332,28.3406,28.134,28.1942,202390.0
2020-03-30 15:30:00,32.75,32.89,32.73,32.79,188019.0,28.2029,28.3234,28.1856,28.2373,188019.0
2020-03-30 15:35:00,32.79,32.96,32.69,32.95,221003.0,28.2373,28.3837,28.1512,28.3751,221003.0
2020-03-30 15:40:00,32.95,33.0,32.88,32.98,368862.0,28.3751,28.4181,28.3148,28.4009,368862.0
2020-03-30 15:45:00,32.98,33.06,32.9,32.94,370353.0,28.4009,28.4698,28.332,28.3665,370353.0
2020-03-30 15:50:00,32.95,33.32,32.94,33.25,551336.0,28.3751,28.6937,28.3665,28.6334,551336.0
2020-03-30 15:55:00,33.26,33.44,33.24,33.33,431916.0,28.642,28.7971,28.6248,28.7023,431916.0
2020-03-31 09:30:00,32.99,33.18,32.77,33.02,121242.0,28.4095,28.5732,28.2201,28.4354,121242.0
2020-03-31 09:35:00,33.02,33.11,32.59,32.67,183098.0,28.4354,28.5129,28.0651,28.134,183098.0
2020-03-31 09:40:00,32.68,32.97,32.68,32.76,107789.0,28.1426,28.3923,28.1426,28.2115,107789.0
2020-03-31 09:45:00,32.77,32.85,32.67,32.72,113936.0,28.2201,28.289,28.134,28.177,113936.0
2020-03-31 09:50:00,32.72,32.86,32.68,32.81,138773.0,28.177,28.2976,28.1426,28.2545,138773.0
2020-03-31 09:55:00,32.83,33.03,32.78,32.93,58952.0,28.2718,28.444,28.2287,28.3579,58952.0
2020-03-31 10:00:00,32.93,33.04,32.91,32.94,50599.0,28.3579,28.4526,28.3406,28.3665,50599.0
2020-03-31 10:05:00,32.96,33.06,32.92,32.93,70054.0,28.3837,28.4698,28.3493,28.3579,70054.0
2020-03-31 10:10:00,32.94,33.28,32.93,33.28,64703.0,28.3665,28.6593,28.3579,28.6593,64703.0
2020-03-31 10:15:00,33.28,33.38,33.18,33.37,57566.0,28.6593,28.7454,28.5732,28.7368,57566.0
2020-03-31 10:20:00,33.38,33.4,33.31,33.37,66659.0,28.7454,28.7626,28.6851,28.7368,66659.0
2020-03-31 10:25:00,33.36,33.38,33.19,33.28,40044.0,28.7282,28.7454,28.5818,28.6593,40044.0
2020-03-31 10:30:00,33.29,33.41,33.28,33.3,53790.0,28.6679,28.7712,28.6593,28.6765,53790.0
2020-03-31 10:35:00,33.29,33.43,33.27,33.38,74566.0,28.6679,28.7884,28.6507,28.7454,74566.0
2020-03-31 10:40:00,33.38,33.46,33.28,33.33,36625.0,28.7454,28.8143,28.6593,28.7023,36625.0
2020-03-31 10:45:00,33.3,33.3,33.23,33.26,65031.0,28.6765,28.6765,28.6162,28.642,65031.0
2020-03-31 10:50:00,33.26,33.41,33.22,33.34,126561.0,28.642,28.7712,28.6076,28.7109,126561.0
2020-03-31 10:55:00,33.33,33.4,33.25,33.27,69135.0,28.7023,28.7626,28.6334,28.6507,69135.0
2020-03-31 11:00:00,33.26,33.3,33.16,33.19,73512.0,28.642,28.6765,28.5559,28.5818,73512.0
2020-03-31 11:05:00,33.19,33.34,33.19,33.3,101174.0,28.5818,28.7109,28.5818,28.6765,101174.0
2020-03-31 11:10:00,33.29,33.39,33.29,33.38,98204.0,28.6679,28.754,28.6679,28.7454,98204.0
2020-03-31 11:15:00,33.39,33.5,33.38,33.41,75692.0,28.754,28.8487,28.7454,28.7712,75692.0
2020-03-31 11:20:00,33.41,33.47,33.29,33.37,50506.0,28.7712,28.8229,28.6679,28.7368,50506.0
2020-03-31 11:25:00,33.36,33.42,33.3,33.4,57789.0,28.7282,28.7798,28.6765,28.7626,57789.0
2020-03-31 11:30:00,33.38,33.59,33.38,33.54,76266.0,28.7454,28.9262,28.7454,28.8832,76266.0
2020-03-31 11:35:00,33.55,33.56,33.35,33.37,58327.0,28.8918,28.9004,28.7196,28.7368,58327.0
2020-03-31 11:40:00,33.38,33.49,33.38,33.43,38570.0,28.7454,28.8401,28.7454,28.7884,38570.0
2020-03-31 11:45:00,33.42,33.42,33.33,33.37,41031.0,28.7798,28.7798,28.7023,28.7368,41031.0
2020-03-31 11:50:00,33.37,33.43,33.25,33.25,33322.0,28.7368,28.7884,28.6334,28.6334,33322.0
2020-03-31 11:55:00,33.26,33.35,33.24,33.33,47114.0,28.642,28.7196,28.6248,28.7023,47114.0
2020-03-31 12:00:00,33.32,33.33,33.24,33.28,57226.0,28.6937,28.7023,28.6248,28.6593,57226.0
2020-03-31 12:05:00,33.27,33.37,33.27,33.37,36392.0,28.6507,28.7368,28.6507,28.7368,36392.0
2020-03-31 12:10:00,33.38,33.38,33.31,33.31,57210.0,28.7454,28.7454,28.6851,28.6851,57210.0
2020-03-31 12:15:00,33.31,33.33,33.19,33.19,64129.0,28.6851,28.7023,28.5818,28.5818,64129.0
2020-03-31 12:20:00,33.18,33.18,33.04,33.04,35683.0,28.5732,28.5732,28.4526,28.4526,35683.0
2020-03-31 12:25:00,33.01,33.04,32.93,33.04,55389.0,28.4268,28.4526,28.3579,28.4526,55389.0
2020-03-31 12:30:00,33.02,33.04,32.93,32.95,45985.0,28.4354,28.4526,28.3579,28.3751,45985.0
2020-03-31 12:35:00,32.94,32.96,32.71,32.77,94805.0,28.3665,28.3837,28.1684,28.2201,94805.0
2020-03-31 12:40:00,32.77,32.91,32.77,32.88,67408.0,28.2201,28.3406,28.2201,28.3148,67408.0
2020-03-31 12:45:00,32.88,33.0,32.84,33.0,68056.0,28.3148,28.4181,28.2804,28.4181,68056.0
2020-03-31 12:50:00,33.0,33.0,32.91,32.95,40508.0,28.4181,28.4181,28.3406,28.3751,40508.0
2020-03-31 12:55:00,32.94,32.94,32.76,32.78,72341.0,28.3665,28.3665,28.2115,28.2287,72341.0
2020-03-31 13:00:00,32.78,32.86,32.73,32.73,80990.0,28.2287,28.2976,28.1856,28.1856,80990.0
2020-03-31 13:05:00,32.73,32.74,32.53,32.7,101316.0,28.1856,28.1942,28.0134,28.1598,101316.0
2020-03-31 13:10:00,32.68,32.73,32.57,32.57,108702.0,28.1426,28.1856,28.0479,28.0479,108702.0
2020-03-31 13:15:00,32.57,32.58,32.39,32.46,237972.0,28.0479,28.0565,27.8928,27.9531,237972.0
2020-03-31 13:20:00,32.46,32.51,32.39,32.43,119131.0,27.9531,27.9962,27.8928,27.9273,119131.0
2020-03-31 13:25:00,32.44,32.49,32.4,32.43,115996.0,27.9359,27.979,27.9015,27.9273,115996.0
2020-03-31 13:30:00,32.43,32.53,32.35,32.46,88574.0,27.9273,28.0134,27.8584,27.9531,88574.0
2020-03-31 13:35:00,32.45,32.59,32.45,32.51,132609.0,27.9445,28.0651,27.9445,27.9962,132609.0
2020-03-31 13:40:00,32.52,32.53,32.43,32.47,100587.0,28.0048,28.0134,27.9273,27.9617,100587.0
2020-03-31 13:45:00,32.48,32.6,32.48,32.58,33226.0,27.9703,28.0737,27.9703,28.0565,33226.0
2020-03-31 13:50:00,32.58,32.58,32.4,32.44,51481.0,28.0565,28.0565,27.9015,27.9359,51481.0
2020-03-31 13:55:00,32.44,32.61,32.44,32.58,30952.0,27.9359,28.0823,27.9359,28.0565,30952.0
2020-03-31 14:00:00,32.59,32.6,32.47,32.51,62585.0,28.0651,28.0737,27.9617,27.9962,62585.0
2020-03-31 14:05:00,32.53,32.66,32.49,32.65,23530.0,28.0134,28.1254,27.979,28.1167,23530.0
2020-03-31 14:10:00,32.64,32.65,32.51,32.51,37570.0,28.1081,28.1167,27.9962,27.9962,37570.0
2020-03-31 14:15:00,32.51,32.56,32.46,32.56,15905.0,27.9962,28.0392,27.9531,28.0392,15905.0
2020-03-31 14:20:00,32.55,32.56,32.49,32.51,71320.0,28.0306,28.0392,27.979,27.9962,71320.0
2020-03-31 14:25:00,32.51,32.62,32.51,32.61,27679.0,27.9962,28.0909,27.9962,28.0823,27679.0
2020-03-31 14:30:00,32.62,32.68,32.55,32.66,24210.0,28.0909,28.1426,28.0306,28.1254,24210.0
2020-03-31 14:35:00,32.66,32.72,32.6,32.72,46583.0,28.1254,28.177,28.0737,28.177,46583.0
2020-03-31 14:40:00,32.71,32.75,32.69,32.71,30889.0,28.1684,28.2029,28.1512,28.1684,30889.0
2020-03-31 14:45:00,32.71,32.72,32.58,32.61,89626.0,28.1684,28.177,28.0565,28.0823,89626.0
2020-03-31 14:50:00,32.61,32.76,32.6,32.69,59905.0,28.0823,28.2115,28.0737,28.1512,59905.0
2020-03-31 14:55:00,32.68,32.71,32.62,32.65,78883.0,28.1426,28.1684,28.0909,28.1167,78883.0
2020-03-31 15:00:00,32.65,32.71,32.54,32.55,63696.0,28.1167,28.1684,28.022,28.0306,63696.0
2020-03-31 15:05:00,32.55,32.59,32.44,32.51,188354.0,28.0306,28.0651,27.9359,27.9962,188354.0
2020-03-31 15:10:00,32.51,32.52,32.32,32.36,141590.0,27.9962,28.0048,27.8326,27.867,141590.0
2020-03-31 15:15:00,32.35,32.4,32.19,32.2,166357.0,27.8584,27.9015,27.7206,27.7292,166357.0
2020-03-31 15:20:00,32.2,32.23,31.95,31.99,221091.0,27.7292,27.7551,27.5139,27.5484,221091.0
2020-03-31 15:25:00,31.98,32.12,31.98,32.03,239466.0,27.5398,27.6603,27.5398,27.5828,239466.0
2020-03-31 15:30:00,32.03,32.22,32.03,32.2,118870.0,27.5828,27.7464,27.5828,27.7292,118870.0
2020-03-31 15:35:00,32.21,32.34,32.17,32.31,189804.0,27.7378,27.8498,27.7034,27.8239,189804.0
2020-03-31 15:40:00,32.31,32.4,32.27,32.32,126606.0,27.8239,27.9015,27.7895,27.8326,126606.0
2020-03-31 15:45:00,32.33,32.38,32.09,32.1,193318.0,27.8412,27.8842,27.6345,27.6431,193318.0
2020-03-31 15:50:00,32.1,32.63,32.1,32.48,528613.0,27.6431,28.0995,27.6431,27.9703,528613.0
2020-03-31 15:55:00,32.49,32.66,32.46,32.59,487795.0,27.979,28.1254,27.9531,28.0651,487795.0
2020-04-01 09:30:00,30.84,30.97,30.44,30.66,115883.0,26.5581,26.67,26.2136,26.403,115883.0
2020-04-01 09:35:00,30.66,31.03,30.57,30.74,304531.0,26.403,26.7217,26.3255,26.4719,304531.0
2020-04-01 09:40:00,30.72,30.98,30.72,30.82,204863.0,26.4547,26.6786,26.4547,26.5408,204863.0
2020-04-01 09:45:00,30.82,30.89,30.65,30.77,178249.0,26.5408,26.6011,26.3944,26.4978,178249.0
2020-04-01 09:50:00,30.76,31.02,30.75,30.94,60219.0,26.4892,26.7131,26.4805,26.6442,60219.0
2020-04-01 09:55:00,30.9,30.92,30.64,30.72,46211.0,26.6097,26.6269,26.3858,26.4547,46211.0
2020-04-01 10:00:00,30.71,30.77,30.56,30.64,93492.0,26.4461,26.4978,26.3169,26.3858,93492.0
2020-04-01 10:05:00,30.64,30.99,30.59,30.87,77249.0,26.3858,26.6872,26.3428,26.5839,77249.0
2020-04-01 10:10:00,30.88,30.93,30.82,30.83,183266.0,26.5925,26.6356,26.5408,26.5494,183266.0
2020-04-01 10:15:00,30.85,31.05,30.85,30.97,49373.0,26.5667,26.7389,26.5667,26.67,49373.0
2020-04-01 10:20:00,30.96,31.07,30.93,30.95,115900.0,26.6614,26.7561,26.6356,26.6528,115900.0
2020-04-01 10:25:00,30.95,30.97,30.9,30.96,116366.0,26.6528,26.67,26.6097,26.6614,116366.0
2020-04-01 10:30:00,30.97,31.11,30.89,30.98,54528.0,26.67,26.7906,26.6011,26.6786,54528.0
2020-04-01 10:35:00,30.96,31.0,30.87,30.87,74097.0,26.6614,26.6958,26.5839,26.5839,74097.0
2020-04-01 10:40:00,30.87,31.0,30.83,30.87,94016.0,26.5839,26.6958,26.5494,26.5839,94016.0
2020-04-01 10:45:00,30.87,31.0,30.86,31.0,72216.0,26.5839,26.6958,26.5753,26.6958,72216.0
2020-04-01 10:50:00,31.02,31.02,30.8,30.82,261728.0,26.7131,26.7131,26.5236,26.5408,261728.0
2020-04-01 10:55:00,30.8,30.89,30.74,30.86,161615.0,26.5236,26.6011,26.4719,26.5753,161615.0
2020-04-01 11:00:00,30.87,30.91,30.75,30.85,230167.0,26.5839,26.6183,26.4805,26.5667,230167.0
2020-04-01 11:05:00,30.84,30.94,30.81,30.92,78883.0,26.5581,26.6442,26.5322,26.6269,78883.0
2020-04-01 11:10:00,30.91,31.01,30.84,30.85,88868.0,26.6183,26.7044,26.5581,26.5667,88868.0
2020-04-01 11:15:00,30.84,30.87,30.73,30.76,149215.0,26.5581,26.5839,26.4633,26.4892,149215.0
2020-04-01 11:20:00,30.76,30.85,30.65,30.65,60121.0,26.4892,26.5667,26.3944,26.3944,60121.0
2020-04-01 11:25:00,30.65,30.74,30.62,30.64,56034.0,26.3944,26.4719,26.3686,26.3858,56034.0
2020-04-01 11:30:00,30.64,30.8,30.61,30.78,30550.0,26.3858,26.5236,26.36,26.5064,30550.0
2020-04-01 11:35:00,30.78,30.87,30.75,30.75,32176.0,26.5064,26.5839,26.4805,26.4805,32176.0
2020-04-01 11:40:00,30.76,30.8,30.65,30.78,20405.0,26.4892,26.5236,26.3944,26.5064,20405.0
2020-04-01 11:45:00,30.78,30.84,30.7,30.79,28398.0,26.5064,26.5581,26.4375,26.515,28398.0
2020-04-01 11:50:00,30.79,30.89,30.75,30.84,31058.0,26.515,26.6011,26.4805,26.5581,31058.0
2020-04-01 11:55:00,30.85,30.92,30.78,30.81,109473.0,26.5667,26.6269,26.5064,26.5322,109473.0
2020-04-01 12:00:00,30.79,30.8,30.65,30.65,127317.0,26.515,26.5236,26.3944,26.3944,127317.0
2020-04-01 12:05:00,30.66,30.73,30.59,30.6,114067.0,26.403,26.4633,26.3428,26.3514,114067.0
2020-04-01 12:10:00,30.62,30.65,30.57,30.62,195493.0,26.3686,26.3944,26.3255,26.3686,195493.0
2020-04-01 12:15:00,30.61,30.64,30.5,30.52,122104.0,26.36,26.3858,26.2653,26.2825,122104.0
2020-04-01 12:20:00,30.51,30.57,30.45,30.46,118430.0,26.2739,26.3255,26.2222,26.2308,118430.0
2020-04-01 12:25:00,30.46,30.49,30.3,30.32,150088.0,26.2308,26.2566,26.093,26.1102,150088.0
2020-04-01 12:30:00,30.32,30.49,30.31,30.44,151544.0,26.1102,26.2566,26.1016,26.2136,151544.0
2020-04-01 12:35:00,30.45,30.46,30.32,30.39,182002.0,26.2222,26.2308,26.1102,26.1705,182002.0
2020-04-01 12:40:00,30.4,30.42,30.31,30.36,200581.0,26.1791,26.1964,26.1016,26.1447,200581.0
2020-04-01 12:45:00,30.35,30.4,30.18,30.18,212007.0,26.1361,26.1791,25.9897,25.9897,212007.0
2020-04-01 12:50:00,30.19,30.4,30.19,30.4,116475.0,25.9983,26.1791,25.9983,26.1791,116475.0
2020-04-01 12:55:00,30.36,30.4,30.29,30.37,84813.0,26.1447,26.1791,26.0844,26.1533,84813.0
2020-04-01 13:00:00,30.35,30.48,30.29,30.48,81622.0,26.1361,26.248,26.0844,26.248,81622.0
2020-04-01 13:05:00,30.47,30.47,30.36,30.38,38496.0,26.2394,26.2394,26.1447,26.1619,38496.0
2020-04-01 13:10:00,30.35,30.4,30.33,30.33,21963.0,26.1361,26.1791,26.1189,26.1189,21963.0
2020-04-01 13:15:00,30.33,30.38,30.29,30.36,23955.0,26.1189,26.1619,26.0844,26.1447,23955.0
2020-04-01 13:20:00,30.35,30.52,30.34,30.51,44543.0,26.1361,26.2825,26.1275,26.2739,44543.0
2020-04-01 13:25:00,30.51,30.56,30.4,30.5,47888.0,26.2739,26.3169,26.1791,26.2653,47888.0
2020-04-01 13:30:00,30.48,30.5,30.37,30.39,44556.0,26.248,26.2653,26.1533,26.1705,44556.0
2020-04-01 13:35:00,30.38,30.45,30.35,30.44,35334.0,26.1619,26.2222,26.1361,26.2136,35334.0
2020-04-01 13:40:00,30.45,30.66,30.42,30.62,46098.0,26.2222,26.403,26.1964,26.3686,46098.0
2020-04-01 13:45:00,30.62,30.64,30.52,30.52,166229.0,26.3686,26.3858,26.2825,26.2825,166229.0
2020-04-01 13:50:00,30.53,30.74,30.51,30.71,100423.0,26.2911,26.4719,26.2739,26.4461,100423.0
2020-04-01 13:55:00,30.7,30.76,30.69,30.71,80897.0,26.4375,26.4892,26.4289,26.4461,80897.0
2020-04-01 14:00:00,30.7,30.77,30.62,30.7,106648.0,26.4375,26.4978,26.3686,26.4375,106648.0
2020-04-01 14:05:00,30.7,30.76,30.63,30.63,98236.0,26.4375,26.4892,26.3772,26.3772,98236.0
2020-04-01 14:10:00,30.63,30.69,30.62,30.64,125526.0,26.3772,26.4289,26.3686,26.3858,125526.0
2020-04-01 14:15:00,30.64,30.66,30.58,30.61,69307.0,26.3858,26.403,26.3341,26.36,69307.0
2020-04-01 14:20:00,30.62,30.65,30.47,30.49,57653.0,26.3686,26.3944,26.2394,26.2566,57653.0
2020-04-01 14:25:00,30.49,30.6,30.49,30.54,130437.0,26.2566,26.3514,26.2566,26.2997,130437.0
2020-04-01 14:30:00,30.53,30.53,30.43,30.45,63225.0,26.2911,26.2911,26.205,26.2222,63225.0
2020-04-01 14:35:00,30.45,30.62,30.44,30.58,58518.0,26.2222,26.3686,26.2136,26.3341,58518.0
2020-04-01 14:40:00,30.58,30.61,30.51,30.58,67650.0,26.3341,26.36,26.2739,26.3341,67650.0
2020-04-01 14:45:00,30.58,30.68,30.58,30.63,61416.0,26.3341,26.4203,26.3341,26.3772,61416.0
2020-04-01 14:50:00,30.63,30.66,30.56,30.61,62437.0,26.3772,26.403,26.3169,26.36,62437.0
2020-04-01 14:55:00,30.6,30.61,30.52,30.52,74375.0,26.3514,26.36,26.2825,26.2825,74375.0
2020-04-01 15:00:00,30.52,30.63,30.49,30.51,84434.0,26.2825,26.3772,26.2566,26.2739,84434.0
2020-04-01 15:05:00,30.52,30.56,30.45,30.46,51208.0,26.2825,26.3169,26.2222,26.2308,51208.0
2020-04-01 15:10:00,30.46,30.53,30.43,30.44,59107.0,26.2308,26.2911,26.205,26.2136,59107.0
2020-04-01 15:15:00,30.43,30.53,30.42,30.52,42631.0,26.205,26.2911,26.1964,26.2825,42631.0
2020-04-01 15:20:00,30.51,30.51,30.34,30.35,87208.0,26.2739,26.2739,26.1275,26.1361,87208.0
2020-04-01 15:25:00,30.34,30.35,30.28,30.31,87959.0,26.1275,26.1361,26.0758,26.1016,87959.0
2020-04-01 15:30:00,30.31,30.37,30.24,30.25,99986.0,26.1016,26.1533,26.0414,26.05,99986.0
2020-04-01 15:35:00,30.25,30.3,30.16,30.17,112920.0,26.05,26.093,25.9725,25.9811,112920.0
2020-04-01 15:40:00,30.17,30.27,30.15,30.18,149774.0,25.9811,26.0672,25.9639,25.9897,149774.0
2020-04-01 15:45:00,30.18,30.53,30.17,30.47,216369.0,25.9897,26.2911,25.9811,26.2394,216369.0
2020-04-01 15:50:00,30.48,30.54,30.33,30.53,553799.0,26.248,26.2997,26.1189,26.2911,553799.0
2020-04-01 15:55:00,30.54,30.62,30.36,30.49,381887.0,26.2997,26.3686,26.1447,26.2566,381887.0
2020-04-02 09:30:00,30.29,30.6,30.13,30.41,365787.0,26.0844,26.3514,25.9466,26.1878,365787.0
2020-04-02 09:35:00,30.4,30.56,30.28,30.36,156249.0,26.1791,26.3169,26.0758,26.1447,156249.0
2020-04-02 09:40:00,30.37,30.58,30.34,30.37,109579.0,26.1533,26.3341,26.1275,26.1533,109579.0
2020-04-02 09:45:00,30.37,30.43,30.19,30.28,81749.0,26.1533,26.205,25.9983,26.0758,81749.0
2020-04-02 09:50:00,30.26,30.4,30.15,30.16,27497.0,26.0586,26.1791,25.9639,25.9725,27497.0
2020-04-02 09:55:00,30.17,30.6,30.17,30.56,60782.0,25.9811,26.3514,25.9811,26.3169,60782.0
2020-04-02 10:00:00,30.6,30.75,30.53,30.63,41639.0,26.3514,26.4805,26.2911,26.3772,41639.0
2020-04-02 10:05:00,30.58,30.85,30.46,30.85,45132.0,26.3341,26.5667,26.2308,26.5667,45132.0
2020-04-02 10:10:00,30.85,30.94,30.82,30.91,75440.0,26.5667,26.6442,26.5408,26.6183,75440.0
2020-04-02 10:15:00,30.91,31.02,30.81,31.02,33046.0,26.6183,26.7131,26.5322,26.7131,33046.0
2020-04-02 10:20:00,31.03,31.18,31.01,31.14,151962.0,26.7217,26.8508,26.7044,26.8164,151962.0
2020-04-02 10:25:00,31.13,31.29,31.03,31.29,59804.0,26.8078,26.9456,26.7217,26.9456,59804.0
2020-04-02 10:30:00,31.28,31.61,31.2,31.49,174327.0,26.937,27.2211,26.8681,27.1178,174327.0
2020-04-02 10:35:00,31.5,31.98,31.49,31.9,185335.0,27.1264,27.5398,27.1178,27.4709,185335.0
2020-04-02 10:40:00,31.9,31.9,31.6,31.67,127026.0,27.4709,27.4709,27.2125,27.2728,127026.0
2020-04-02 10:45:00,31.67,31.7,31.39,31.42,180474.0,27.2728,27.2986,27.0317,27.0575,180474.0
2020-04-02 10:50:00,31.42,31.66,31.4,31.44,80618.0,27.0575,27.2642,27.0403,27.0747,80618.0
2020-04-02 10:55:00,31.45,31.71,31.45,31.69,42430.0,27.0834,27.3073,27.0834,27.29,42430.0
2020-04-02 11:00:00,31.67,31.71,31.5,31.62,86219.0,27.2728,27.3073,27.1264,27.2298,86219.0
2020-04-02 11:05:00,31.62,31.64,31.36,31.4,118948.0,27.2298,27.247,27.0059,27.0403,118948.0
2020-04-02 11:10:00,31.4,31.45,31.27,31.31,87145.0,27.0403,27.0834,26.9283,26.9628,87145.0
2020-04-02 11:15:00,31.32,31.53,31.32,31.38,75161.0,26.9714,27.1522,26.9714,27.0231,75161.0
2020-04-02 11:20:00,31.39,31.39,31.23,31.23,118101.0,27.0317,27.0317,26.8939,26.8939,118101.0
2020-04-02 11:25:00,31.23,31.23,31.0,31.19,74554.0,26.8939,26.8939,26.6958,26.8595,74554.0
2020-04-02 11:30:00,31.19,31.32,31.18,31.25,64695.0,26.8595,26.9714,26.8508,26.9111,64695.0
2020-04-02 11:35:00,31.24,31.36,31.13,31.21,52413.0,26.9025,27.0059,26.8078,26.8767,52413.0
2020-04-02 11:40:00,31.25,31.34,31.24,31.29,55781.0,26.9111,26.9886,26.9025,26.9456,55781.0
2020-04-02 11:45:00,31.28,31.54,31.24,31.51,56439.0,26.937,27.1609,26.9025,27.135,56439.0
2020-04-02 11:50:00,31.53,31.53,31.43,31.44,38886.0,27.1522,27.1522,27.0661,27.0747,38886.0
2020-04-02 11:55:00,31.44,31.67,31.42,31.54,117629.0,27.0747,27.2728,27.0575,27.1609,117629.0
2020-04-02 12:00:00,31.56,31.6,31.44,31.48,47307.0,27.1781,27.2125,27.0747,27.1092,47307.0
2020-04-02 12:05:00,31.48,31.63,31.47,31.51,34818.0,27.1092,27.2384,27.1006,27.135,34818.0
2020-04-02 12:10:00,31.5,31.66,31.47,31.58,154175.0,27.1264,27.2642,27.1006,27.1953,154175.0
2020-04-02 12:15:00,31.57,31.58,31.49,31.49,38672.0,27.1867,27.1953,27.1178,27.1178,38672.0
2020-04-02 12:20:00,31.49,31.54,31.42,31.42,87171.0,27.1178,27.1609,27.0575,27.0575,87171.0
2020-04-02 12:25:00,31.43,31.47,31.35,31.35,66585.0,27.0661,27.1006,26.9972,26.9972,66585.0
2020-04-02 12:30:00,31.37,31.41,31.19,31.2,59364.0,27.0145,27.0489,26.8595,26.8681,59364.0
2020-04-02 12:35:00,31.21,31.31,31.2,31.28,74217.0,26.8767,26.9628,26.8681,26.937,74217.0
2020-04-02 12:40:00,31.29,31.39,31.22,31.36,38995.0,26.9456,27.0317,26.8853,27.0059,38995.0
2020-04-02 12:45:00,31.37,31.43,31.32,31.42,47685.0,27.0145,27.0661,26.9714,27.0575,47685.0
2020-04-02 12:50:00,31.43,31.44,31.35,31.4,27580.0,27.0661,27.0747,26.9972,27.0403,27580.0
2020-04-02 12:55:00,31.39,31.39,31.24,31.31,24596.0,27.0317,27.0317,26.9025,26.9628,24596.0
2020-04-02 13:00:00,31.31,31.37,31.25,31.27,39196.0,26.9628,27.0145,26.9111,26.9283,39196.0
2020-04-02 13:05:00,31.27,31.27,31.06,31.06,44641.0,26.9283,26.9283,26.7475,26.7475,44641.0
2020-04-02 13:10:00,31.05,31.08,30.94,30.95,40844.0,26.7389,26.7647,26.6442,26.6528,40844.0
2020-04-02 13:15:00,30.94,31.0,30.83,30.84,58799.0,26.6442,26.6958,26.5494,26.5581,58799.0
2020-04-02 13:20:00,30.83,30.88,30.76,30.78,152239.0,26.5494,26.5925,26.4892,26.5064,152239.0
2020-04-02 13:25:00,30.78,30.8,30.59,30.59,52270.0,26.5064,26.5236,26.3428,26.3428,52270.0
2020-04-02 13:30:00,30.58,30.61,30.51,30.59,83975.0,26.3341,26.36,26.2739,26.3428,83975.0
2020-04-02 13:35:00,30.59,30.7,30.56,30.58,61550.0,26.3428,26.4375,26.3169,26.3341,61550.0
2020-04-02 13:40:00,30.57,30.76,30.57,30.76,37909.0,26.3255,26.4892,26.3255,26.4892,37909.0
2020-04-02 13:45:00,30.76,30.78,30.68,30.73,38237.0,26.4892,26.5064,26.4203,26.4633,38237.0
2020-04-02 13:50:00,30.74,30.9,30.72,30.87,19330.0,26.4719,26.6097,26.4547,26.5839,19330.0
2020-04-02 13:55:00,30.88,30.88,30.66,30.7,15817.0,26.5925,26.5925,26.403,26.4375,15817.0
2020-04-02 14:00:00,30.7,30.7,30.54,30.55,33208.0,26.4375,26.4375,26.2997,26.3083,33208.0
2020-04-02 14:05:00,30.56,30.56,30.43,30.43,63955.0,26.3169,26.3169,26.205,26.205,63955.0
2020-04-02 14:10:00,30.43,30.64,30.41,30.61,75974.0,26.205,26.3858,26.1878,26.36,75974.0
2020-04-02 14:15:00,30.63,30.63,30.34,30.35,66086.0,26.3772,26.3772,26.1275,26.1361,66086.0
2020-04-02 14:20:00,30.36,30.45,30.3,30.34,77242.0,26.1447,26.2222,26.093,26.1275,77242.0
2020-04-02 14:25:00,30.35,30.6,30.32,30.58,51467.0,26.1361,26.3514,26.1102,26.3341,51467.0
2020-04-02 14:30:00,30.57,30.58,30.44,30.5,37090.0,26.3255,26.3341,26.2136,26.2653,37090.0
2020-04-02 14:35:00,30.51,30.64,30.48,30.58,38458.0,26.2739,26.3858,26.248,26.3341,38458.0
2020-04-02 14:40:00,30.6,30.61,30.37,30.38,51891.0,26.3514,26.36,26.1533,26.1619,51891.0
2020-04-02 14:45:00,30.36,30.44,30.29,30.34,43219.0,26.1447,26.2136,26.0844,26.1275,43219.0
2020-04-02 14:50:00,30.34,30.65,30.33,30.57,69926.0,26.1275,26.3944,26.1189,26.3255,69926.0
2020-04-02 14:55:00,30.56,30.68,30.54,30.65,64425.0,26.3169,26.4203,26.2997,26.3944,64425.0
2020-04-02 15:00:00,30.66,30.75,30.65,30.72,464987.0,26.403,26.4805,26.3944,26.4547,464987.0
2020-04-02 15:05:00,30.72,30.73,30.62,30.67,517562.0,26.4547,26.4633,26.3686,26.4117,517562.0
2020-04-02 15:10:00,30.67,30.74,30.62,30.65,302003.0,26.4117,26.4719,26.3686,26.3944,302003.0
2020-04-02 15:15:00,30.67,30.85,30.65,30.84,297791.0,26.4117,26.5667,26.3944,26.5581,297791.0
2020-04-02 15:20:00,30.84,30.88,30.77,30.79,224826.0,26.5581,26.5925,26.4978,26.515,224826.0
2020-04-02 15:25:00,30.78,30.83,30.69,30.76,273496.0,26.5064,26.5494,26.4289,26.4892,273496.0
2020-04-02 15:30:00,30.76,30.84,30.62,30.65,92373.0,26.4892,26.5581,26.3686,26.3944,92373.0
2020-04-02 15:35:00,30.66,30.7,30.52,30.55,70173.0,26.403,26.4375,26.2825,26.3083,70173.0
2020-04-02 15:40:00,30.56,30.75,30.53,30.75,74611.0,26.3169,26.4805,26.2911,26.4805,74611.0
2020-04-02 15:45:00,30.75,30.8,30.58,30.68,155028.0,26.4805,26.5236,26.3341,26.4203,155028.0
2020-04-02 15:50:00,30.69,31.05,30.69,31.02,165199.0,26.4289,26.7389,26.4289,26.7131,165199.0
2020-04-02 15:55:00,31.03,31.2,30.91,31.07,478825.0,26.7217,26.8681,26.6183,26.7561,478825.0
2020-04-03 09:30:00,31.04,31.07,30.83,30.9,30961.0,26.7303,26.7561,26.5494,26.6097,30961.0
2020-04-03 09:35:00,30.96,31.04,30.8,30.93,83427.0,26.6614,26.7303,26.5236,26.6356,83427.0
2020-04-03 09:40:00,30.94,31.27,30.9,31.13,126701.0,26.6442,26.9283,26.6097,26.8078,126701.0
2020-04-03 09:45:00,31.14,31.19,30.97,30.99,96373.0,26.8164,26.8595,26.67,26.6872,96373.0
2020-04-03 09:50:00,31.0,31.05,30.8,30.94,75750.0,26.6958,26.7389,26.5236,26.6442,75750.0
2020-04-03 09:55:00,30.91,31.1,30.91,30.98,88161.0,26.6183,26.782,26.6183,26.6786,88161.0
2020-04-03 10:00:00,30.98,31.19,30.89,30.89,41242.0,26.6786,26.8595,26.6011,26.6011,41242.0
2020-04-03 10:05:00,30.91,31.21,30.9,31.05,98178.0,26.6183,26.8767,26.6097,26.7389,98178.0
2020-04-03 10:10:00,31.06,31.09,30.85,30.87,53130.0,26.7475,26.7733,26.5667,26.5839,53130.0
2020-04-03 10:15:00,30.88,30.88,30.56,30.61,79202.0,26.5925,26.5925,26.3169,26.36,79202.0
2020-04-03 10:20:00,30.61,30.75,30.45,30.74,105889.0,26.36,26.4805,26.2222,26.4719,105889.0
2020-04-03 10:25:00,30.7,30.73,30.52,30.57,179824.0,26.4375,26.4633,26.2825,26.3255,179824.0
2020-04-03 10:30:00,30.56,30.65,30.42,30.46,80927.0,26.3169,26.3944,26.1964,26.2308,80927.0
2020-04-03 10:35:00,30.45,30.57,30.23,30.29,210752.0,26.2222,26.3255,26.0327,26.0844,210752.0
2020-04-03 10:40:00,30.3,30.39,30.18,30.35,429848.0,26.093,26.1705,25.9897,26.1361,429848.0
2020-04-03 10:45:00,30.34,30.42,30.25,30.39,70464.0,26.1275,26.1964,26.05,26.1705,70464.0
2020-04-03 10:50:00,30.37,30.43,30.26,30.28,69581.0,26.1533,26.205,26.0586,26.0758,69581.0
2020-04-03 10:55:00,30.29,30.4,30.22,30.33,218763.0,26.0844,26.1791,26.0241,26.1189,218763.0
2020-04-03 11:00:00,30.34,30.43,30.27,30.27,271914.0,26.1275,26.205,26.0672,26.0672,271914.0
2020-04-03 11:05:00,30.27,30.31,30.14,30.23,164080.0,26.0672,26.1016,25.9552,26.0327,164080.0
2020-04-03 11:10:00,30.24,30.24,30.11,30.16,52120.0,26.0414,26.0414,25.9294,25.9725,52120.0
2020-04-03 11:15:00,30.14,30.24,30.11,30.18,35064.0,25.9552,26.0414,25.9294,25.9897,35064.0
2020-04-03 11:20:00,30.17,30.22,29.99,30.02,66634.0,25.9811,26.0241,25.8261,25.8519,66634.0
2020-04-03 11:25:00,30.03,30.17,30.03,30.13,54024.0,25.8605,25.9811,25.8605,25.9466,54024.0
2020-04-03 11:30:00,30.12,30.27,30.06,30.26,30755.0,25.938,26.0672,25.8863,26.0586,30755.0
2020-04-03 11:35:00,30.24,30.24,30.04,30.2,52005.0,26.0414,26.0414,25.8691,26.0069,52005.0
2020-04-03 11:40:00,30.19,30.21,30.07,30.1,43935.0,25.9983,26.0155,25.895,25.9208,43935.0
2020-04-03 11:45:00,30.1,30.1,29.85,29.93,40851.0,25.9208,25.9208,25.7055,25.7744,40851.0
2020-04-03 11:50:00,29.93,29.94,29.8,29.86,135752.0,25.7744,25.783,25.6624,25.7141,135752.0
2020-04-03 11:55:00,29.85,29.98,29.85,29.91,26581.0,25.7055,25.8175,25.7055,25.7572,26581.0
2020-04-03 12:00:00,29.91,29.97,29.82,29.87,41219.0,25.7572,25.8088,25.6797,25.7227,41219.0
2020-04-03 12:05:00,29.86,29.86,29.64,29.75,46703.0,25.7141,25.7141,25.5247,25.6194,46703.0
2020-04-03 12:10:00,29.75,29.76,29.6,29.62,32698.0,25.6194,25.628,25.4902,25.5074,32698.0
2020-04-03 12:15:00,29.64,29.66,29.47,29.51,68809.0,25.5247,25.5419,25.3783,25.4127,68809.0
2020-04-03 12:20:00,29.51,29.67,29.49,29.57,28383.0,25.4127,25.5505,25.3955,25.4644,28383.0
2020-04-03 12:25:00,29.57,29.64,29.48,29.64,51888.0,25.4644,25.5247,25.3869,25.5247,51888.0
2020-04-03 12:30:00,29.61,29.81,29.6,29.76,49854.0,25.4988,25.6711,25.4902,25.628,49854.0
2020-04-03 12:35:00,29.76,29.85,29.74,29.85,34147.0,25.628,25.7055,25.6108,25.7055,34147.0
2020-04-03 12:40:00,29.85,29.95,29.75,29.92,64250.0,25.7055,25.7916,25.6194,25.7658,64250.0
2020-04-03 12:45:00,29.92,29.92,29.7,29.76,46751.0,25.7658,25.7658,25.5763,25.628,46751.0
2020-04-03 12:50:00,29.75,29.78,29.72,29.76,19295.0,25.6194,25.6452,25.5936,25.628,19295.0
2020-04-03 12:55:00,29.76,29.8,29.72,29.78,23950.0,25.628,25.6624,25.5936,25.6452,23950.0
2020-04-03 13:00:00,29.78,29.79,29.7,29.75,22741.0,25.6452,25.6538,25.5763,25.6194,22741.0
2020-04-03 13:05:00,29.76,29.84,29.75,29.83,120700.0,25.628,25.6969,25.6194,25.6883,120700.0
2020-04-03 13:10:00,29.84,29.85,29.57,29.57,64132.0,25.6969,25.7055,25.4644,25.4644,64132.0
2020-04-03 13:15:00,29.58,29.68,29.57,29.65,132420.0,25.473,25.5591,25.4644,25.5333,132420.0
2020-04-03 13:20:00,29.64,29.67,29.52,29.52,38337.0,25.5247,25.5505,25.4213,25.4213,38337.0
2020-04-03 13:25:00,29.52,29.53,29.41,29.47,29169.0,25.4213,25.4299,25.3266,25.3783,29169.0
2020-04-03 13:30:00,29.45,29.45,29.38,29.39,47631.0,25.361,25.361,25.3008,25.3094,47631.0
2020-04-03 13:35:00,29.39,29.45,29.34,29.35,29710.0,25.3094,25.361,25.2663,25.2749,29710.0
2020-04-03 13:40:00,29.34,29.4,29.27,29.39,35872.0,25.2663,25.318,25.206,25.3094,35872.0
2020-04-03 13:45:00,29.39,29.52,29.37,29.42,80328.0,25.3094,25.4213,25.2922,25.3352,80328.0
2020-04-03 13:50:00,29.42,29.46,29.35,29.45,112727.0,25.3352,25.3697,25.2749,25.361,112727.0
2020-04-03 13:55:00,29.45,29.45,29.37,29.42,12143.0,25.361,25.361,25.2922,25.3352,12143.0
2020-04-03 14:00:00,29.42,29.51,29.35,29.44,43972.0,25.3352,25.4127,25.2749,25.3524,43972.0
2020-04-03 14:05:00,29.43,29.45,29.34,29.37,29554.0,25.3438,25.361,25.2663,25.2922,29554.0
2020-04-03 14:10:00,29.38,29.39,29.31,29.36,45322.0,25.3008,25.3094,25.2405,25.2835,45322.0
2020-04-03 14:15:00,29.37,29.39,29.29,29.31,35552.0,25.2922,25.3094,25.2233,25.2405,35552.0
2020-04-03 14:20:00,29.31,29.4,29.3,29.37,125841.0,25.2405,25.318,25.2319,25.2922,125841.0
2020-04-03 14:25:00,29.35,29.47,29.33,29.45,40793.0,25.2749,25.3783,25.2577,25.361,40793.0
2020-04-03 14:30:00,29.44,29.45,29.33,29.39,29728.0,25.3524,25.361,25.2577,25.3094,29728.0
2020-04-03 14:35:00,29.4,29.43,29.33,29.33,10675.0,25.318,25.3438,25.2577,25.2577,10675.0
2020-04-03 14:40:00,29.34,29.42,29.24,29.25,25907.0,25.2663,25.3352,25.1802,25.1888,25907.0
2020-04-03 14:45:00,29.24,29.38,29.24,29.37,29305.0,25.1802,25.3008,25.1802,25.2922,29305.0
2020-04-03 14:50:00,29.37,29.54,29.35,29.42,85147.0,25.2922,25.4385,25.2749,25.3352,85147.0
2020-04-03 14:55:00,29.42,29.56,29.42,29.55,34307.0,25.3352,25.4558,25.3352,25.4472,34307.0
2020-04-03 15:00:00,29.55,29.65,29.46,29.48,40616.0,25.4472,25.5333,25.3697,25.3869,40616.0
2020-04-03 15:05:00,29.49,29.5,29.41,29.45,37035.0,25.3955,25.4041,25.3266,25.361,37035.0
2020-04-03 15:10:00,29.44,29.53,29.36,29.47,133053.0,25.3524,25.4299,25.2835,25.3783,133053.0
2020-04-03 15:15:00,29.47,29.73,29.43,29.58,139370.0,25.3783,25.6022,25.3438,25.473,139370.0
2020-04-03 15:20:00,29.59,29.61,29.42,29.45,43485.0,25.4816,25.4988,25.3352,25.361,43485.0
2020-04-03 15:25:00,29.44,29.5,29.4,29.48,104155.0,25.3524,25.4041,25.318,25.3869,104155.0
2020-04-03 15:30:00,29.48,29.57,29.33,29.33,107252.0,25.3869,25.4644,25.2577,25.2577,107252.0
2020-04-03 15:35:00,29.34,29.45,29.25,29.26,97971.0,25.2663,25.361,25.1888,25.1974,97971.0
2020-04-03 15:40:00,29.28,29.31,29.14,29.15,100683.0,25.2146,25.2405,25.0941,25.1027,100683.0
2020-04-03 15:45:00,29.16,29.43,29.16,29.39,98501.0,25.1113,25.3438,25.1113,25.3094,98501.0
2020-04-03 15:50:00,29.39,29.71,29.39,29.68,171158.0,25.3094,25.5849,25.3094,25.5591,171158.0
2020-04-03 15:55:00,29.66,29.66,29.46,29.53,344304.0,25.5419,25.5419,25.3697,25.4299,344304.0
2020-04-06 09:30:00,30.99,31.67,30.84,31.29,392119.0,26.6872,27.2728,26.5581,26.9456,392119.0
2020-04-06 09:35:00,31.28,31.35,31.17,31.31,292220.0,26.937,26.9972,26.8422,26.9628,292220.0
2020-04-06 09:40:00,31.35,31.52,31.34,31.46,149266.0,26.9972,27.1436,26.9886,27.092,149266.0
2020-04-06 09:45:00,31.47,31.67,31.44,31.59,197652.0,27.1006,27.2728,27.0747,27.2039,197652.0
2020-04-06 09:50:00,31.59,31.91,31.57,31.88,262049.0,27.2039,27.4795,27.1867,27.4537,262049.0
2020-04-06 09:55:00,31.87,31.99,31.79,31.94,105538.0,27.445,27.5484,27.3761,27.5053,105538.0
2020-04-06 10:00:00,31.94,32.1,31.89,31.98,170238.0,27.5053,27.6431,27.4623,27.5398,170238.0
2020-04-06 10:05:00,31.98,32.03,31.87,31.99,202709.0,27.5398,27.5828,27.445,27.5484,202709.0
2020-04-06 10:10:00,31.99,32.06,31.86,31.94,149572.0,27.5484,27.6087,27.4364,27.5053,149572.0
2020-04-06 10:15:00,31.93,32.01,31.88,31.98,134547.0,27.4967,27.5656,27.4537,27.5398,134547.0
2020-04-06 10:20:00,31.98,32.11,31.96,31.97,184483.0,27.5398,27.6517,27.5225,27.5312,184483.0
2020-04-06 10:25:00,31.95,31.99,31.65,31.67,124903.0,27.5139,27.5484,27.2556,27.2728,124903.0
2020-04-06 10:30:00,31.68,31.71,31.5,31.58,122638.0,27.2814,27.3073,27.1264,27.1953,122638.0
2020-04-06 10:35:00,31.58,31.64,31.38,31.54,85043.0,27.1953,27.247,27.0231,27.1609,85043.0
2020-04-06 10:40:00,31.55,31.57,31.27,31.3,137710.0,27.1695,27.1867,26.9283,26.9542,137710.0
2020-04-06 10:45:00,31.3,31.34,31.12,31.16,123545.0,26.9542,26.9886,26.7992,26.8336,123545.0
2020-04-06 10:50:00,31.17,31.28,31.13,31.24,157856.0,26.8422,26.937,26.8078,26.9025,157856.0
2020-04-06 10:55:00,31.24,31.35,31.18,31.24,206047.0,26.9025,26.9972,26.8508,26.9025,206047.0
2020-04-06 11:00:00,31.24,31.3,31.09,31.2,263108.0,26.9025,26.9542,26.7733,26.8681,263108.0
2020-04-06 11:05:00,31.2,31.26,31.1,31.12,75409.0,26.8681,26.9197,26.782,26.7992,75409.0
2020-04-06 11:10:00,31.12,31.15,31.03,31.05,97899.0,26.7992,26.825,26.7217,26.7389,97899.0
2020-04-06 11:15:00,31.05,31.18,30.99,30.99,146558.0,26.7389,26.8508,26.6872,26.6872,146558.0
2020-04-06 11:20:00,30.99,31.1,30.95,31.01,89470.0,26.6872,26.782,26.6528,26.7044,89470.0
2020-04-06 11:25:00,31.03,31.14,31.02,31.13,108807.0,26.7217,26.8164,26.7131,26.8078,108807.0
2020-04-06 11:30:00,31.13,31.21,31.09,31.19,259587.0,26.8078,26.8767,26.7733,26.8595,259587.0
2020-04-06 11:35:00,31.18,31.33,31.18,31.28,91389.0,26.8508,26.98,26.8508,26.937,91389.0
2020-04-06 11:40:00,31.29,31.35,31.26,31.32,53109.0,26.9456,26.9972,26.9197,26.9714,53109.0
2020-04-06 11:45:00,31.32,31.46,31.23,31.45,153807.0,26.9714,27.092,26.8939,27.0834,153807.0
2020-04-06 11:50:00,31.46,31.51,31.41,31.5,92782.0,27.092,27.135,27.0489,27.1264,92782.0
2020-04-06 11:55:00,31.5,31.51,31.37,31.45,101761.0,27.1264,27.135,27.0145,27.0834,101761.0
2020-04-06 12:00:00,31.47,31.6,31.42,31.6,76514.0,27.1006,27.2125,27.0575,27.2125,76514.0
2020-04-06 12:05:00,31.6,31.6,31.5,31.58,76430.0,27.2125,27.2125,27.1264,27.1953,76430.0
2020-04-06 12:10:00,31.58,31.77,31.55,31.77,85742.0,27.1953,27.3589,27.1695,27.3589,85742.0
2020-04-06 12:15:00,31.76,31.83,31.72,31.83,47454.0,27.3503,27.4106,27.3159,27.4106,47454.0
2020-04-06 12:20:00,31.85,31.96,31.84,31.91,76779.0,27.4278,27.5225,27.4192,27.4795,76779.0
2020-04-06 12:25:00,31.91,31.92,31.79,31.81,116670.0,27.4795,27.4881,27.3761,27.3934,116670.0
2020-04-06 12:30:00,31.8,31.81,31.69,31.78,85514.0,27.3848,27.3934,27.29,27.3675,85514.0
2020-04-06 12:35:00,31.78,31.83,31.7,31.74,87242.0,27.3675,27.4106,27.2986,27.3331,87242.0
2020-04-06 12:40:00,31.75,31.78,31.59,31.63,81545.0,27.3417,27.3675,27.2039,27.2384,81545.0
2020-04-06 12:45:00,31.63,31.65,31.54,31.6,122044.0,27.2384,27.2556,27.1609,27.2125,122044.0
2020-04-06 12:50:00,31.6,31.6,31.47,31.49,67255.0,27.2125,27.2125,27.1006,27.1178,67255.0
2020-04-06 12:55:00,31.49,31.65,31.48,31.65,93562.0,27.1178,27.2556,27.1092,27.2556,93562.0
2020-04-06 13:00:00,31.65,31.65,31.54,31.55,111213.0,27.2556,27.2556,27.1609,27.1695,111213.0
2020-04-06 13:05:00,31.55,31.57,31.48,31.55,72670.0,27.1695,27.1867,27.1092,27.1695,72670.0
2020-04-06 13:10:00,31.55,31.63,31.54,31.6,42985.0,27.1695,27.2384,27.1609,27.2125,42985.0
2020-04-06 13:15:00,31.6,31.71,31.58,31.69,128566.0,27.2125,27.3073,27.1953,27.29,128566.0
2020-04-06 13:20:00,31.68,31.73,31.65,31.72,27768.0,27.2814,27.3245,27.2556,27.3159,27768.0
2020-04-06 13:25:00,31.71,31.77,31.7,31.74,55777.0,27.3073,27.3589,27.2986,27.3331,55777.0
2020-04-06 13:30:00,31.74,31.77,31.68,31.72,26424.0,27.3331,27.3589,27.2814,27.3159,26424.0
2020-04-06 13:35:00,31.74,31.78,31.71,31.73,40097.0,27.3331,27.3675,27.3073,27.3245,40097.0
2020-04-06 13:40:00,31.73,31.84,31.71,31.83,124743.0,27.3245,27.4192,27.3073,27.4106,124743.0
2020-04-06 13:45:00,31.83,31.99,31.81,31.92,136788.0,27.4106,27.5484,27.3934,27.4881,136788.0
2020-04-06 13:50:00,31.93,31.95,31.83,31.83,28413.0,27.4967,27.5139,27.4106,27.4106,28413.0
2020-04-06 13:55:00,31.84,31.85,31.77,31.83,119746.0,27.4192,27.4278,27.3589,27.4106,119746.0
2020-04-06 14:00:00,31.82,31.82,31.69,31.74,37952.0,27.402,27.402,27.29,27.3331,37952.0
2020-04-06 14:05:00,31.73,31.73,31.55,31.59,42065.0,27.3245,27.3245,27.1695,27.2039,42065.0
2020-04-06 14:10:00,31.59,31.71,31.57,31.63,206041.0,27.2039,27.3073,27.1867,27.2384,206041.0
2020-04-06 14:15:00,31.62,31.73,31.59,31.7,39499.0,27.2298,27.3245,27.2039,27.2986,39499.0
2020-04-06 14:20:00,31.7,31.81,31.65,31.77,71230.0,27.2986,27.3934,27.2556,27.3589,71230.0
2020-04-06 14:25:00,31.78,31.78,31.63,31.7,88818.0,27.3675,27.3675,27.2384,27.2986,88818.0
2020-04-06 14:30:00,31.71,31.76,31.57,31.66,50118.0,27.3073,27.3503,27.1867,27.2642,50118.0
2020-04-06 14:35:00,31.65,31.73,31.6,31.62,50727.0,27.2556,27.3245,27.2125,27.2298,50727.0
2020-04-06 14:40:00,31.61,31.66,31.56,31.62,43142.0,27.2211,27.2642,27.1781,27.2298,43142.0
2020-04-06 14:45:00,31.63,31.66,31.59,31.65,89368.0,27.2384,27.2642,27.2039,27.2556,89368.0
2020-04-06 14:50:00,31.65,31.67,31.59,31.61,86969.0,27.2556,27.2728,27.2039,27.2211,86969.0
2020-04-06 14:55:00,31.61,31.72,31.6,31.63,86504.0,27.2211,27.3159,27.2125,27.2384,86504.0
2020-04-06 15:00:00,31.62,31.69,31.52,31.65,69489.0,27.2298,27.29,27.1436,27.2556,69489.0
2020-04-06 15:05:00,31.65,31.75,31.64,31.75,201449.0,27.2556,27.3417,27.247,27.3417,201449.0
2020-04-06 15:10:00,31.74,31.76,31.62,31.68,75330.0,27.3331,27.3503,27.2298,27.2814,75330.0
2020-04-06 15:15:00,31.68,31.74,31.6,31.63,74193.0,27.2814,27.3331,27.2125,27.2384,74193.0
2020-04-06 15:20:00,31.63,31.81,31.61,31.8,116831.0,27.2384,27.3934,27.2211,27.3848,116831.0
2020-04-06 15:25:00,31.8,31.83,31.74,31.81,81821.0,27.3848,27.4106,27.3331,27.3934,81821.0
2020-04-06 15:30:00,31.8,31.89,31.72,31.79,115230.0,27.3848,27.4623,27.3159,27.3761,115230.0
2020-04-06 15:35:00,31.8,31.85,31.73,31.8,214704.0,27.3848,27.4278,27.3245,27.3848,214704.0
2020-04-06 15:40:00,31.8,31.92,31.78,31.92,211297.0,27.3848,27.4881,27.3675,27.4881,211297.0
2020-04-06 15:45:00,31.93,31.93,31.76,31.88,303271.0,27.4967,27.4967,27.3503,27.4537,303271.0
2020-04-06 15:50:00,31.89,32.2,31.89,32.2,582407.0,27.4623,27.7292,27.4623,27.7292,582407.0
2020-04-06 15:55:00,32.21,32.22,31.96,31.96,654851.0,27.7378,27.7464,27.5225,27.5225,654851.0
2020-04-07 09:30:00,33.65,34.2,33.65,33.97,334871.0,28.9779,29.4515,28.9779,29.2535,334871.0
2020-04-07 09:35:00,33.97,34.22,33.8,33.8,336665.0,29.2535,29.4688,29.1071,29.1071,336665.0
2020-04-07 09:40:00,33.78,34.04,33.74,33.94,122873.0,29.0898,29.3137,29.0554,29.2276,122873.0
2020-04-07 09:45:00,33.98,34.27,33.91,34.15,236826.0,29.2621,29.5118,29.2018,29.4085,236826.0
2020-04-07 09:50:00,34.16,34.55,34.13,34.52,379523.0,29.4171,29.7529,29.3913,29.7271,379523.0
2020-04-07 09:55:00,34.54,34.65,34.46,34.6,514233.0,29.7443,29.8391,29.6754,29.796,514233.0
2020-04-07 10:00:00,34.63,34.67,34.41,34.45,248071.0,29.8218,29.8563,29.6324,29.6668,248071.0
2020-04-07 10:05:00,34.46,34.61,34.16,34.16,262069.0,29.6754,29.8046,29.4171,29.4171,262069.0
2020-04-07 10:10:00,34.16,34.29,33.91,33.96,282713.0,29.4171,29.529,29.2018,29.2449,282713.0
2020-04-07 10:15:00,33.98,33.99,33.64,33.79,254427.0,29.2621,29.2707,28.9693,29.0985,254427.0
2020-04-07 10:20:00,33.81,33.92,33.46,33.52,109645.0,29.1157,29.2104,28.8143,28.8659,109645.0
2020-04-07 10:25:00,33.5,33.74,33.45,33.5,237641.0,28.8487,29.0554,28.8057,28.8487,237641.0
2020-04-07 10:30:00,33.49,33.75,33.46,33.72,108940.0,28.8401,29.064,28.8143,29.0382,108940.0
2020-04-07 10:35:00,33.72,33.79,33.54,33.61,252140.0,29.0382,29.0985,28.8832,28.9435,252140.0
2020-04-07 10:40:00,33.61,33.66,33.43,33.43,90769.0,28.9435,28.9865,28.7884,28.7884,90769.0
2020-04-07 10:45:00,33.43,33.56,33.13,33.15,88080.0,28.7884,28.9004,28.5301,28.5473,88080.0
2020-04-07 10:50:00,33.17,33.26,32.94,33.03,79530.0,28.5645,28.642,28.3665,28.444,79530.0
2020-04-07 10:55:00,33.02,33.28,33.0,33.16,72043.0,28.4354,28.6593,28.4181,28.5559,72043.0
2020-04-07 11:00:00,33.14,33.41,33.13,33.4,603530.0,28.5387,28.7712,28.5301,28.7626,603530.0
2020-04-07 11:05:00,33.4,33.64,33.35,33.58,138265.0,28.7626,28.9693,28.7196,28.9176,138265.0
2020-04-07 11:10:00,33.59,33.64,33.47,33.61,106877.0,28.9262,28.9693,28.8229,28.9435,106877.0
2020-04-07 11:15:00,33.62,33.82,33.62,33.72,73963.0,28.9521,29.1243,28.9521,29.0382,73963.0
2020-04-07 11:20:00,33.71,33.73,33.53,33.63,110964.0,29.0296,29.0468,28.8746,28.9607,110964.0
2020-04-07 11:25:00,33.63,33.85,33.56,33.81,155725.0,28.9607,29.1501,28.9004,29.1157,155725.0
2020-04-07 11:30:00,33.8,33.93,33.75,33.81,89591.0,29.1071,29.219,29.064,29.1157,89591.0
2020-04-07 11:35:00,33.81,34.02,33.8,34.0,282384.0,29.1157,29.2965,29.1071,29.2793,282384.0
2020-04-07 11:40:00,34.0,34.11,33.95,34.03,195692.0,29.2793,29.374,29.2362,29.3051,195692.0
2020-04-07 11:45:00,34.04,34.09,33.89,33.91,148049.0,29.3137,29.3568,29.1846,29.2018,148049.0
2020-04-07 11:50:00,33.92,33.95,33.81,33.92,138986.0,29.2104,29.2362,29.1157,29.2104,138986.0
2020-04-07 11:55:00,33.92,33.96,33.78,33.84,106445.0,29.2104,29.2449,29.0898,29.1415,106445.0
2020-04-07 12:00:00,33.85,34.03,33.85,33.98,202555.0,29.1501,29.3051,29.1501,29.2621,202555.0
2020-04-07 12:05:00,33.98,34.1,33.98,34.1,64849.0,29.2621,29.3654,29.2621,29.3654,64849.0
2020-04-07 12:10:00,34.09,34.12,34.0,34.06,65332.0,29.3568,29.3826,29.2793,29.331,65332.0
2020-04-07 12:15:00,34.1,34.28,34.1,34.24,90251.0,29.3654,29.5204,29.3654,29.486,90251.0
2020-04-07 12:20:00,34.24,34.25,34.08,34.08,53205.0,29.486,29.4946,29.3482,29.3482,53205.0
2020-04-07 12:25:00,34.09,34.16,34.03,34.15,62346.0,29.3568,29.4171,29.3051,29.4085,62346.0
2020-04-07 12:30:00,34.15,34.2,34.07,34.12,172435.0,29.4085,29.4515,29.3396,29.3826,172435.0
2020-04-07 12:35:00,34.12,34.25,34.05,34.18,36098.0,29.3826,29.4946,29.3224,29.4343,36098.0
2020-04-07 12:40:00,34.18,34.29,34.1,34.28,37978.0,29.4343,29.529,29.3654,29.5204,37978.0
2020-04-07 12:45:00,34.28,34.36,34.26,34.34,59468.0,29.5204,29.5893,29.5032,29.5721,59468.0
2020-04-07 12:50:00,34.31,34.33,34.16,34.2,42222.0,29.5463,29.5635,29.4171,29.4515,42222.0
2020-04-07 12:55:00,34.2,34.24,34.08,34.13,52718.0,29.4515,29.486,29.3482,29.3913,52718.0
2020-04-07 13:00:00,34.14,34.17,34.07,34.1,41863.0,29.3999,29.4257,29.3396,29.3654,41863.0
2020-04-07 13:05:00,34.1,34.18,33.99,34.05,52662.0,29.3654,29.4343,29.2707,29.3224,52662.0
2020-04-07 13:10:00,34.05,34.06,33.94,34.0,61386.0,29.3224,29.331,29.2276,29.2793,61386.0
2020-04-07 13:15:00,34.01,34.01,33.79,33.85,31722.0,29.2879,29.2879,29.0985,29.1501,31722.0
2020-04-07 13:20:00,33.84,33.88,33.71,33.84,78761.0,29.1415,29.176,29.0296,29.1415,78761.0
2020-04-07 13:25:00,33.83,33.92,33.8,33.92,32548.0,29.1329,29.2104,29.1071,29.2104,32548.0
2020-04-07 13:30:00,33.93,33.94,33.82,33.87,71204.0,29.219,29.2276,29.1243,29.1674,71204.0
2020-04-07 13:35:00,33.88,33.91,33.74,33.74,63578.0,29.176,29.2018,29.0554,29.0554,63578.0
2020-04-07 13:40:00,33.73,33.82,33.65,33.71,52488.0,29.0468,29.1243,28.9779,29.0296,52488.0
2020-04-07 13:45:00,33.72,33.78,33.6,33.6,30789.0,29.0382,29.0898,28.9348,28.9348,30789.0
2020-04-07 13:50:00,33.6,33.67,33.5,33.63,68028.0,28.9348,28.9951,28.8487,28.9607,68028.0
2020-04-07 13:55:00,33.62,33.67,33.59,33.63,57215.0,28.9521,28.9951,28.9262,28.9607,57215.0
2020-04-07 14:00:00,33.63,33.65,33.49,33.49,29396.0,28.9607,28.9779,28.8401,28.8401,29396.0
2020-04-07 14:05:00,33.48,33.48,33.3,33.46,51198.0,28.8315,28.8315,28.6765,28.8143,51198.0
2020-04-07 14:10:00,33.49,33.58,33.45,33.46,46850.0,28.8401,28.9176,28.8057,28.8143,46850.0
2020-04-07 14:15:00,33.45,33.52,33.29,33.31,56705.0,28.8057,28.8659,28.6679,28.6851,56705.0
2020-04-07 14:20:00,33.32,33.54,33.32,33.48,92504.0,28.6937,28.8832,28.6937,28.8315,92504.0
2020-04-07 14:25:00,33.48,33.66,33.45,33.49,102584.0,28.8315,28.9865,28.8057,28.8401,102584.0
2020-04-07 14:30:00,33.49,33.6,33.44,33.48,73420.0,28.8401,28.9348,28.7971,28.8315,73420.0
2020-04-07 14:35:00,33.47,33.48,33.29,33.29,84239.0,28.8229,28.8315,28.6679,28.6679,84239.0
2020-04-07 14:40:00,33.28,33.32,33.04,33.08,49167.0,28.6593,28.6937,28.4526,28.487,49167.0
2020-04-07 14:45:00,33.07,33.21,33.03,33.04,70991.0,28.4784,28.599,28.444,28.4526,70991.0
2020-04-07 14:50:00,33.04,33.06,32.81,32.86,49117.0,28.4526,28.4698,28.2545,28.2976,49117.0
2020-04-07 14:55:00,32.85,32.99,32.72,32.91,185018.0,28.289,28.4095,28.177,28.3406,185018.0
2020-04-07 15:00:00,32.92,33.1,32.9,33.06,107162.0,28.3493,28.5043,28.332,28.4698,107162.0
2020-04-07 15:05:00,33.05,33.19,32.94,33.19,126817.0,28.4612,28.5818,28.3665,28.5818,126817.0
2020-04-07 15:10:00,33.19,33.26,33.09,33.16,128849.0,28.5818,28.642,28.4957,28.5559,128849.0
2020-04-07 15:15:00,33.17,33.18,32.83,32.83,165074.0,28.5645,28.5732,28.2718,28.2718,165074.0
2020-04-07 15:20:00,32.85,32.87,32.65,32.66,51601.0,28.289,28.3062,28.1167,28.1254,51601.0
2020-04-07 15:25:00,32.66,32.92,32.66,32.72,87417.0,28.1254,28.3493,28.1254,28.177,87417.0
2020-04-07 15:30:00,32.74,33.02,32.69,32.97,208270.0,28.1942,28.4354,28.1512,28.3923,208270.0
2020-04-07 15:35:00,32.98,33.21,32.95,33.19,183785.0,28.4009,28.599,28.3751,28.5818,183785.0
2020-04-07 15:40:00,33.21,33.36,33.16,33.23,168608.0,28.599,28.7282,28.5559,28.6162,168608.0
2020-04-07 15:45:00,33.23,33.44,33.2,33.42,223101.0,28.6162,28.7971,28.5904,28.7798,223101.0
2020-04-07 15:50:00,33.43,33.45,32.9,33.11,399220.0,28.7884,28.8057,28.332,28.5129,399220.0
2020-04-07 15:55:00,33.11,33.16,32.88,32.88,452771.0,28.5129,28.5559,28.3148,28.3148,452771.0
2020-04-08 09:30:00,33.48,33.85,33.24,33.52,137581.0,28.8315,29.1501,28.6248,28.8659,137581.0
2020-04-08 09:35:00,33.53,33.66,33.23,33.48,133897.0,28.8746,28.9865,28.6162,28.8315,133897.0
2020-04-08 09:40:00,33.48,33.64,33.41,33.48,48412.0,28.8315,28.9693,28.7712,28.8315,48412.0
2020-04-08 09:45:00,33.49,33.59,33.3,33.31,162791.0,28.8401,28.9262,28.6765,28.6851,162791.0
2020-04-08 09:50:00,33.3,33.4,33.19,33.31,183789.0,28.6765,28.7626,28.5818,28.6851,183789.0
2020-04-08 09:55:00,33.31,33.36,33.08,33.1,84768.0,28.6851,28.7282,28.487,28.5043,84768.0
2020-04-08 10:00:00,33.1,33.3,33.1,33.13,96979.0,28.5043,28.6765,28.5043,28.5301,96979.0
2020-04-08 10:05:00,33.14,33.23,32.97,33.09,59153.0,28.5387,28.6162,28.3923,28.4957,59153.0
2020-04-08 10:10:00,33.1,33.26,33.1,33.23,47753.0,28.5043,28.642,28.5043,28.6162,47753.0
2020-04-08 10:15:00,33.23,33.4,33.17,33.37,45405.0,28.6162,28.7626,28.5645,28.7368,45405.0
2020-04-08 10:20:00,33.37,33.39,33.28,33.34,36934.0,28.7368,28.754,28.6593,28.7109,36934.0
2020-04-08 10:25:00,33.32,33.53,33.3,33.49,113066.0,28.6937,28.8746,28.6765,28.8401,113066.0
2020-04-08 10:30:00,33.5,33.6,33.44,33.57,73181.0,28.8487,28.9348,28.7971,28.909,73181.0
2020-04-08 10:35:00,33.59,33.59,33.46,33.48,48958.0,28.9262,28.9262,28.8143,28.8315,48958.0
2020-04-08 10:40:00,33.5,33.56,33.35,33.44,45773.0,28.8487,28.9004,28.7196,28.7971,45773.0
2020-04-08 10:45:00,33.48,33.61,33.44,33.61,51057.0,28.8315,28.9435,28.7971,28.9435,51057.0
2020-04-08 10:50:00,33.61,33.68,33.58,33.6,48227.0,28.9435,29.0037,28.9176,28.9348,48227.0
2020-04-08 10:55:00,33.61,33.74,33.51,33.7,52260.0,28.9435,29.0554,28.8573,29.021,52260.0
2020-04-08 11:00:00,33.69,33.76,33.66,33.67,36814.0,29.0123,29.0726,28.9865,28.9951,36814.0
2020-04-08 11:05:00,33.68,33.82,33.67,33.78,31890.0,29.0037,29.1243,28.9951,29.0898,31890.0
2020-04-08 11:10:00,33.77,33.92,33.77,33.86,71335.0,29.0812,29.2104,29.0812,29.1587,71335.0
2020-04-08 11:15:00,33.87,34.01,33.85,33.94,49220.0,29.1674,29.2879,29.1501,29.2276,49220.0
2020-04-08 11:20:00,33.95,34.07,33.95,34.0,116481.0,29.2362,29.3396,29.2362,29.2793,116481.0
2020-04-08 11:25:00,34.0,34.19,33.98,34.16,87238.0,29.2793,29.4429,29.2621,29.4171,87238.0
2020-04-08 11:30:00,34.15,34.24,34.07,34.21,201926.0,29.4085,29.486,29.3396,29.4601,201926.0
2020-04-08 11:35:00,34.2,34.31,34.17,34.27,148674.0,29.4515,29.5463,29.4257,29.5118,148674.0
2020-04-08 11:40:00,34.27,34.33,34.22,34.22,158365.0,29.5118,29.5635,29.4688,29.4688,158365.0
2020-04-08 11:45:00,34.22,34.39,34.18,34.28,104842.0,29.4688,29.6152,29.4343,29.5204,104842.0
2020-04-08 11:50:00,34.29,34.29,34.13,34.19,104506.0,29.529,29.529,29.3913,29.4429,104506.0
2020-04-08 11:55:00,34.2,34.27,34.11,34.12,208169.0,29.4515,29.5118,29.374,29.3826,208169.0
2020-04-08 12:00:00,34.12,34.16,34.0,34.08,135681.0,29.3826,29.4171,29.2793,29.3482,135681.0
2020-04-08 12:05:00,34.09,34.1,33.98,34.02,132018.0,29.3568,29.3654,29.2621,29.2965,132018.0
2020-04-08 12:10:00,34.02,34.06,33.94,34.01,106933.0,29.2965,29.331,29.2276,29.2879,106933.0
2020-04-08 12:15:00,34.02,34.21,34.02,34.19,76383.0,29.2965,29.4601,29.2965,29.4429,76383.0
2020-04-08 12:20:00,34.18,34.33,34.16,34.33,82977.0,29.4343,29.5635,29.4171,29.5635,82977.0
2020-04-08 12:25:00,34.32,34.35,34.24,34.27,71220.0,29.5549,29.5807,29.486,29.5118,71220.0
2020-04-08 12:30:00,34.28,34.38,34.28,34.35,73616.0,29.5204,29.6065,29.5204,29.5807,73616.0
2020-04-08 12:35:00,34.37,34.48,34.24,34.47,130662.0,29.5979,29.6927,29.486,29.684,130662.0
2020-04-08 12:40:00,34.46,34.49,34.37,34.48,78876.0,29.6754,29.7013,29.5979,29.6927,78876.0
2020-04-08 12:45:00,34.5,34.57,34.45,34.49,81118.0,29.7099,29.7702,29.6668,29.7013,81118.0
2020-04-08 12:50:00,34.49,34.56,34.41,34.47,70022.0,29.7013,29.7616,29.6324,29.684,70022.0
2020-04-08 12:55:00,34.47,34.47,34.32,34.37,51628.0,29.684,29.684,29.5549,29.5979,51628.0
2020-04-08 13:00:00,34.37,34.4,34.26,34.35,104921.0,29.5979,29.6238,29.5032,29.5807,104921.0
2020-04-08 13:05:00,34.35,34.41,34.27,34.29,39016.0,29.5807,29.6324,29.5118,29.529,39016.0
2020-04-08 13:10:00,34.29,34.4,34.24,34.38,61454.0,29.529,29.6238,29.486,29.6065,61454.0
2020-04-08 13:15:00,34.39,34.46,34.33,34.44,35093.0,29.6152,29.6754,29.5635,29.6582,35093.0
2020-04-08 13:20:00,34.44,34.52,34.41,34.51,57104.0,29.6582,29.7271,29.6324,29.7185,57104.0
2020-04-08 13:25:00,34.51,34.53,34.43,34.44,49931.0,29.7185,29.7357,29.6496,29.6582,49931.0
2020-04-08 13:30:00,34.45,34.48,34.27,34.28,65219.0,29.6668,29.6927,29.5118,29.5204,65219.0
2020-04-08 13:35:00,34.29,34.3,34.1,34.15,111091.0,29.529,29.5377,29.3654,29.4085,111091.0
2020-04-08 13:40:00,34.15,34.23,34.14,34.16,403852.0,29.4085,29.4774,29.3999,29.4171,403852.0
2020-04-08 13:45:00,34.16,34.28,34.16,34.24,251423.0,29.4171,29.5204,29.4171,29.486,251423.0
2020-04-08 13:50:00,34.25,34.37,34.24,34.35,84358.0,29.4946,29.5979,29.486,29.5807,84358.0
2020-04-08 13:55:00,34.35,34.35,34.2,34.26,209879.0,29.5807,29.5807,29.4515,29.5032,209879.0
2020-04-08 14:00:00,34.26,34.54,34.23,34.47,212668.0,29.5032,29.7443,29.4774,29.684,212668.0
2020-04-08 14:05:00,34.47,34.55,34.41,34.54,216213.0,29.684,29.7529,29.6324,29.7443,216213.0
2020-04-08 14:10:00,34.55,34.56,34.45,34.46,262340.0,29.7529,29.7616,29.6668,29.6754,262340.0
2020-04-08 14:15:00,34.47,34.6,34.47,34.56,179187.0,29.684,29.796,29.684,29.7616,179187.0
2020-04-08 14:20:00,34.57,34.64,34.44,34.63,81544.0,29.7702,29.8304,29.6582,29.8218,81544.0
2020-04-08 14:25:00,34.64,34.64,34.55,34.6,70514.0,29.8304,29.8304,29.7529,29.796,70514.0
2020-04-08 14:30:00,34.59,34.69,34.58,34.61,73547.0,29.7874,29.8735,29.7788,29.8046,73547.0
2020-04-08 14:35:00,34.61,34.69,34.59,34.64,41324.0,29.8046,29.8735,29.7874,29.8304,41324.0
2020-04-08 14:40:00,34.64,34.76,34.63,34.66,70124.0,29.8304,29.9338,29.8218,29.8477,70124.0
2020-04-08 14:45:00,34.65,34.72,34.51,34.52,49224.0,29.8391,29.8993,29.7185,29.7271,49224.0
2020-04-08 14:50:00,34.53,34.64,34.52,34.64,97217.0,29.7357,29.8304,29.7271,29.8304,97217.0
2020-04-08 14:55:00,34.64,34.68,34.56,34.65,74768.0,29.8304,29.8649,29.7616,29.8391,74768.0
2020-04-08 15:00:00,34.65,34.75,34.6,34.74,55704.0,29.8391,29.9252,29.796,29.9166,55704.0
2020-04-08 15:05:00,34.75,34.81,34.68,34.77,98433.0,29.9252,29.9768,29.8649,29.9424,98433.0
2020-04-08 15:10:00,34.77,34.79,34.55,34.55,110665.0,29.9424,29.9596,29.7529,29.7529,110665.0
2020-04-08 15:15:00,34.56,34.7,34.56,34.63,63204.0,29.7616,29.8821,29.7616,29.8218,63204.0
2020-04-08 15:20:00,34.63,34.66,34.4,34.47,205468.0,29.8218,29.8477,29.6238,29.684,205468.0
2020-04-08 15:25:00,34.5,34.63,34.5,34.56,102568.0,29.7099,29.8218,29.7099,29.7616,102568.0
2020-04-08 15:30:00,34.58,34.74,34.49,34.54,185578.0,29.7788,29.9166,29.7013,29.7443,185578.0
2020-04-08 15:35:00,34.53,34.56,34.44,34.5,154215.0,29.7357,29.7616,29.6582,29.7099,154215.0
2020-04-08 15:40:00,34.49,34.53,34.37,34.51,165447.0,29.7013,29.7357,29.5979,29.7185,165447.0
2020-04-08 15:45:00,34.48,34.59,34.43,34.55,539949.0,29.6927,29.7874,29.6496,29.7529,539949.0
2020-04-08 15:50:00,34.56,34.85,34.55,34.72,491178.0,29.7616,30.0113,29.7529,29.8993,491178.0
2020-04-08 15:55:00,34.71,34.72,34.55,34.65,626420.0,29.8907,29.8993,29.7529,29.8391,626420.0
2020-04-09 09:30:00,35.95,36.37,35.82,35.97,773570.0,30.9586,31.3202,30.8466,30.9758,773570.0
2020-04-09 09:35:00,35.97,36.25,35.89,36.25,389389.0,30.9758,31.2169,30.9069,31.2169,389389.0
2020-04-09 09:40:00,36.25,36.89,36.23,36.88,792928.0,31.2169,31.768,31.1997,31.7594,792928.0
2020-04-09 09:45:00,36.87,37.06,36.77,37.01,377830.0,31.7508,31.9144,31.6647,31.8714,377830.0
2020-04-09 09:50:00,37.01,37.24,36.86,37.13,451206.0,31.8714,32.0694,31.7422,31.9747,451206.0
2020-04-09 09:55:00,37.12,37.19,37.01,37.14,260686.0,31.9661,32.0264,31.8714,31.9833,260686.0
2020-04-09 10:00:00,37.16,37.18,36.88,36.89,151503.0,32.0006,32.0178,31.7594,31.768,151503.0
2020-04-09 10:05:00,36.88,36.98,36.57,36.58,232497.0,31.7594,31.8455,31.4925,31.5011,232497.0
2020-04-09 10:10:00,36.58,36.93,36.56,36.91,46649.0,31.5011,31.8025,31.4839,31.7853,46649.0
2020-04-09 10:15:00,36.94,36.97,36.56,36.56,96203.0,31.8111,31.8369,31.4839,31.4839,96203.0
2020-04-09 10:20:00,36.55,36.63,36.27,36.47,74570.0,31.4753,31.5441,31.2341,31.4064,74570.0
2020-04-09 10:25:00,36.46,36.77,36.45,36.72,102108.0,31.3977,31.6647,31.3891,31.6216,102108.0
2020-04-09 10:30:00,36.74,36.81,36.55,36.8,156012.0,31.6389,31.6992,31.4753,31.6905,156012.0
2020-04-09 10:35:00,36.8,36.97,36.7,36.91,130232.0,31.6905,31.8369,31.6044,31.7853,130232.0
2020-04-09 10:40:00,36.91,36.96,36.76,36.88,210529.0,31.7853,31.8283,31.6561,31.7594,210529.0
2020-04-09 10:45:00,36.88,36.92,36.7,36.7,213697.0,31.7594,31.7939,31.6044,31.6044,213697.0
2020-04-09 10:50:00,36.69,36.77,36.48,36.52,169198.0,31.5958,31.6647,31.415,31.4494,169198.0
2020-04-09 10:55:00,36.53,36.68,36.53,36.63,95771.0,31.458,31.5872,31.458,31.5441,95771.0
2020-04-09 11:00:00,36.62,36.63,36.34,36.34,106056.0,31.5355,31.5441,31.2944,31.2944,106056.0
2020-04-09 11:05:00,36.34,36.5,36.29,36.5,405866.0,31.2944,31.4322,31.2514,31.4322,405866.0
2020-04-09 11:10:00,36.5,36.61,36.44,36.55,137359.0,31.4322,31.5269,31.3805,31.4753,137359.0
2020-04-09 11:15:00,36.54,36.58,36.44,36.52,172859.0,31.4666,31.5011,31.3805,31.4494,172859.0
2020-04-09 11:20:00,36.53,36.66,36.47,36.51,204013.0,31.458,31.57,31.4064,31.4408,204013.0
2020-04-09 11:25:00,36.5,36.74,36.43,36.71,130087.0,31.4322,31.6389,31.3719,31.613,130087.0
2020-04-09 11:30:00,36.71,36.75,36.63,36.67,147593.0,31.613,31.6475,31.5441,31.5786,147593.0
2020-04-09 11:35:00,36.67,36.83,36.62,36.79,142836.0,31.5786,31.7164,31.5355,31.6819,142836.0
2020-04-09 11:40:00,36.79,36.85,36.69,36.81,137487.0,31.6819,31.7336,31.5958,31.6992,137487.0
2020-04-09 11:45:00,36.83,36.91,36.8,36.91,179704.0,31.7164,31.7853,31.6905,31.7853,179704.0
2020-04-09 11:50:00,36.92,36.99,36.79,36.87,133272.0,31.7939,31.8542,31.6819,31.7508,133272.0
2020-04-09 11:55:00,36.87,37.02,36.8,37.01,170861.0,31.7508,31.88,31.6905,31.8714,170861.0
2020-04-09 12:00:00,37.0,37.05,36.92,37.05,184663.0,31.8628,31.9058,31.7939,31.9058,184663.0
2020-04-09 12:05:00,37.05,37.11,36.92,37.11,205417.0,31.9058,31.9575,31.7939,31.9575,205417.0
2020-04-09 12:10:00,37.13,37.17,37.03,37.17,239056.0,31.9747,32.0092,31.8886,32.0092,239056.0
2020-04-09 12:15:00,37.16,37.25,37.11,37.23,176923.0,32.0006,32.0781,31.9575,32.0608,176923.0
2020-04-09 12:20:00,37.23,37.28,37.17,37.24,95420.0,32.0608,32.1039,32.0092,32.0694,95420.0
2020-04-09 12:25:00,37.24,37.25,37.03,37.04,52259.0,32.0694,32.0781,31.8886,31.8972,52259.0
2020-04-09 12:30:00,37.03,37.21,37.03,37.18,162905.0,31.8886,32.0436,31.8886,32.0178,162905.0
2020-04-09 12:35:00,37.18,37.35,37.13,37.34,71655.0,32.0178,32.1642,31.9747,32.1556,71655.0
2020-04-09 12:40:00,37.33,37.4,37.29,37.3,102989.0,32.147,32.2072,32.1125,32.1211,102989.0
2020-04-09 12:45:00,37.3,37.35,37.22,37.3,94805.0,32.1211,32.1642,32.0522,32.1211,94805.0
2020-04-09 12:50:00,37.29,37.36,37.25,37.35,60991.0,32.1125,32.1728,32.0781,32.1642,60991.0
2020-04-09 12:55:00,37.36,37.51,37.33,37.44,121631.0,32.1728,32.302,32.147,32.2417,121631.0
2020-04-09 13:00:00,37.45,37.5,37.39,37.44,70104.0,32.2503,32.2933,32.1986,32.2417,70104.0
2020-04-09 13:05:00,37.43,37.52,37.43,37.52,85246.0,32.2331,32.3106,32.2331,32.3106,85246.0
2020-04-09 13:10:00,37.52,37.52,37.34,37.44,52505.0,32.3106,32.3106,32.1556,32.2417,52505.0
2020-04-09 13:15:00,37.46,37.5,37.4,37.5,88404.0,32.2589,32.2933,32.2072,32.2933,88404.0
2020-04-09 13:20:00,37.51,37.53,37.42,37.43,136625.0,32.302,32.3192,32.2245,32.2331,136625.0
2020-04-09 13:25:00,37.43,37.51,37.34,37.42,90787.0,32.2331,32.302,32.1556,32.2245,90787.0
2020-04-09 13:30:00,37.44,37.5,37.41,37.41,132674.0,32.2417,32.2933,32.2158,32.2158,132674.0
2020-04-09 13:35:00,37.41,37.44,37.23,37.25,121625.0,32.2158,32.2417,32.0608,32.0781,121625.0
2020-04-09 13:40:00,37.25,37.35,37.24,37.28,78882.0,32.0781,32.1642,32.0694,32.1039,78882.0
2020-04-09 13:45:00,37.28,37.29,37.0,37.01,341685.0,32.1039,32.1125,31.8628,31.8714,341685.0
2020-04-09 13:50:00,37.0,37.07,36.86,37.01,239259.0,31.8628,31.9231,31.7422,31.8714,239259.0
2020-04-09 13:55:00,37.01,37.17,36.96,37.13,111938.0,31.8714,32.0092,31.8283,31.9747,111938.0
2020-04-09 14:00:00,37.14,37.18,36.9,36.9,109220.0,31.9833,32.0178,31.7767,31.7767,109220.0
2020-04-09 14:05:00,36.89,36.9,36.76,36.86,208237.0,31.768,31.7767,31.6561,31.7422,208237.0
2020-04-09 14:10:00,36.86,36.91,36.71,36.76,267282.0,31.7422,31.7853,31.613,31.6561,267282.0
2020-04-09 14:15:00,36.76,36.82,36.67,36.77,155752.0,31.6561,31.7078,31.5786,31.6647,155752.0
2020-04-09 14:20:00,36.77,36.84,36.62,36.83,126520.0,31.6647,31.725,31.5355,31.7164,126520.0
2020-04-09 14:25:00,36.81,36.91,36.74,36.78,246512.0,31.6992,31.7853,31.6389,31.6733,246512.0
2020-04-09 14:30:00,36.77,36.95,36.75,36.77,196881.0,31.6647,31.8197,31.6475,31.6647,196881.0
2020-04-09 14:35:00,36.77,36.88,36.73,36.85,250207.0,31.6647,31.7594,31.6303,31.7336,250207.0
2020-04-09 14:40:00,36.86,36.88,36.71,36.8,161340.0,31.7422,31.7594,31.613,31.6905,161340.0
2020-04-09 14:45:00,36.79,36.84,36.61,36.63,232624.0,31.6819,31.725,31.5269,31.5441,232624.0
2020-04-09 14:50:00,36.63,36.69,36.4,36.41,149431.0,31.5441,31.5958,31.3461,31.3547,149431.0
2020-04-09 14:55:00,36.41,36.62,36.39,36.61,210968.0,31.3547,31.5355,31.3375,31.5269,210968.0
2020-04-09 15:00:00,36.61,36.68,36.52,36.62,233239.0,31.5269,31.5872,31.4494,31.5355,233239.0
2020-04-09 15:05:00,36.63,36.99,36.58,36.97,147534.0,31.5441,31.8542,31.5011,31.8369,147534.0
2020-04-09 15:10:00,36.99,37.1,36.92,37.07,139693.0,31.8542,31.9489,31.7939,31.9231,139693.0
2020-04-09 15:15:00,37.08,37.22,37.07,37.18,103007.0,31.9317,32.0522,31.9231,32.0178,103007.0
2020-04-09 15:20:00,37.21,37.27,37.09,37.11,163558.0,32.0436,32.0953,31.9403,31.9575,163558.0
2020-04-09 15:25:00,37.11,37.39,37.1,37.38,427478.0,31.9575,32.1986,31.9489,32.19,427478.0
2020-04-09 15:30:00,37.4,37.47,37.32,37.41,290156.0,32.2072,32.2675,32.1383,32.2158,290156.0
2020-04-09 15:35:00,37.41,37.42,37.23,37.36,284949.0,32.2158,32.2245,32.0608,32.1728,284949.0
2020-04-09 15:40:00,37.36,37.57,37.32,37.5,279682.0,32.1728,32.3536,32.1383,32.2933,279682.0
2020-04-09 15:45:00,37.51,37.55,37.29,37.34,308890.0,32.302,32.3364,32.1125,32.1556,308890.0
2020-04-09 15:50:00,37.33,37.45,37.27,37.45,355752.0,32.147,32.2503,32.0953,32.2503,355752.0
2020-04-09 15:55:00,37.45,37.49,37.34,37.36,720287.0,32.2503,32.2847,32.1556,32.1728,720287.0
2020-04-13 09:30:00,37.5,37.58,36.65,36.69,249716.0,32.2933,32.3622,31.5614,31.5958,249716.0
2020-04-13 09:35:00,36.67,36.68,36.13,36.43,417388.0,31.5786,31.5872,31.1136,31.3719,417388.0
2020-04-13 09:40:00,36.44,36.45,35.96,36.03,238782.0,31.3805,31.3891,30.9672,31.0274,238782.0
2020-04-13 09:45:00,36.05,36.12,35.66,35.84,334646.0,31.0447,31.105,30.7088,30.8638,334646.0
2020-04-13 09:50:00,35.82,36.08,35.79,36.02,54175.0,30.8466,31.0705,30.8208,31.0188,54175.0
2020-04-13 09:55:00,36.07,36.21,35.93,35.96,103774.0,31.0619,31.1825,30.9413,30.9672,103774.0
2020-04-13 10:00:00,35.95,36.26,35.93,36.22,163512.0,30.9586,31.2255,30.9413,31.1911,163512.0
2020-04-13 10:05:00,36.22,36.28,36.02,36.08,85316.0,31.1911,31.2427,31.0188,31.0705,85316.0
2020-04-13 10:10:00,36.09,36.1,35.88,35.95,32733.0,31.0791,31.0877,30.8983,30.9586,32733.0
2020-04-13 10:15:00,35.95,35.95,35.6,35.66,140489.0,30.9586,30.9586,30.6572,30.7088,140489.0
2020-04-13 10:20:00,35.69,35.8,35.56,35.58,130536.0,30.7347,30.8294,30.6227,30.6399,130536.0
2020-04-13 10:25:00,35.57,35.74,35.55,35.7,277412.0,30.6313,30.7777,30.6141,30.7433,277412.0
2020-04-13 10:30:00,35.68,35.72,35.59,35.68,111217.0,30.726,30.7605,30.6485,30.726,111217.0
2020-04-13 10:35:00,35.68,35.73,35.48,35.53,69419.0,30.726,30.7691,30.5538,30.5969,69419.0
2020-04-13 10:40:00,35.53,35.57,35.47,35.5,56477.0,30.5969,30.6313,30.5452,30.571,56477.0
2020-04-13 10:45:00,35.51,35.68,35.48,35.48,178054.0,30.5796,30.726,30.5538,30.5538,178054.0
2020-04-13 10:50:00,35.49,35.53,35.4,35.42,74637.0,30.5624,30.5969,30.4849,30.5021,74637.0
2020-04-13 10:55:00,35.43,35.52,35.39,35.42,63830.0,30.5108,30.5883,30.4763,30.5021,63830.0
2020-04-13 11:00:00,35.39,35.48,35.31,35.38,46458.0,30.4763,30.5538,30.4074,30.4677,46458.0
2020-04-13 11:05:00,35.38,35.38,35.11,35.14,108564.0,30.4677,30.4677,30.2352,30.261,108564.0
2020-04-13 11:10:00,35.14,35.29,35.13,35.25,74974.0,30.261,30.3902,30.2524,30.3557,74974.0
2020-04-13 11:15:00,35.27,35.45,35.27,35.45,62611.0,30.373,30.528,30.373,30.528,62611.0
2020-04-13 11:20:00,35.45,35.46,35.34,35.43,43545.0,30.528,30.5366,30.4333,30.5108,43545.0
2020-04-13 11:25:00,35.43,35.58,35.42,35.54,68815.0,30.5108,30.6399,30.5021,30.6055,68815.0
2020-04-13 11:30:00,35.54,35.59,35.46,35.52,44129.0,30.6055,30.6485,30.5366,30.5883,44129.0
2020-04-13 11:35:00,35.51,35.55,35.42,35.44,92948.0,30.5796,30.6141,30.5021,30.5194,92948.0
2020-04-13 11:40:00,35.45,35.45,35.32,35.35,69282.0,30.528,30.528,30.416,30.4419,69282.0
2020-04-13 11:45:00,35.35,35.5,35.34,35.48,38955.0,30.4419,30.571,30.4333,30.5538,38955.0
2020-04-13 11:50:00,35.47,35.61,35.47,35.59,31368.0,30.5452,30.6658,30.5452,30.6485,31368.0
2020-04-13 11:55:00,35.59,35.64,35.48,35.52,41665.0,30.6485,30.6916,30.5538,30.5883,41665.0
2020-04-13 12:00:00,35.52,35.61,35.46,35.56,35772.0,30.5883,30.6658,30.5366,30.6227,35772.0
2020-04-13 12:05:00,35.57,35.66,35.56,35.61,41384.0,30.6313,30.7088,30.6227,30.6658,41384.0
2020-04-13 12:10:00,35.63,35.71,35.61,35.7,82099.0,30.683,30.7519,30.6658,30.7433,82099.0
2020-04-13 12:15:00,35.71,35.83,35.66,35.79,79117.0,30.7519,30.8552,30.7088,30.8208,79117.0
2020-04-13 12:20:00,35.8,35.82,35.66,35.68,53125.0,30.8294,30.8466,30.7088,30.726,53125.0
2020-04-13 12:25:00,35.68,35.72,35.55,35.56,42309.0,30.726,30.7605,30.6141,30.6227,42309.0
2020-04-13 12:30:00,35.55,35.55,35.38,35.4,115088.0,30.6141,30.6141,30.4677,30.4849,115088.0
2020-04-13 12:35:00,35.41,35.47,35.36,35.41,56068.0,30.4935,30.5452,30.4505,30.4935,56068.0
2020-04-13 12:40:00,35.42,35.46,35.37,35.42,54335.0,30.5021,30.5366,30.4591,30.5021,54335.0
2020-04-13 12:45:00,35.41,35.47,35.37,35.41,104638.0,30.4935,30.5452,30.4591,30.4935,104638.0
2020-04-13 12:50:00,35.39,35.39,35.21,35.22,86173.0,30.4763,30.4763,30.3213,30.3299,86173.0
2020-04-13 12:55:00,35.22,35.24,35.13,35.19,34791.0,30.3299,30.3471,30.2524,30.3041,34791.0
2020-04-13 13:00:00,35.18,35.19,35.11,35.16,55952.0,30.2955,30.3041,30.2352,30.2782,55952.0
2020-04-13 13:05:00,35.17,35.24,35.12,35.23,51356.0,30.2869,30.3471,30.2438,30.3385,51356.0
2020-04-13 13:10:00,35.24,35.25,35.09,35.16,66602.0,30.3471,30.3557,30.218,30.2782,66602.0
2020-04-13 13:15:00,35.15,35.18,35.09,35.18,33916.0,30.2696,30.2955,30.218,30.2955,33916.0
2020-04-13 13:20:00,35.18,35.18,35.11,35.14,20766.0,30.2955,30.2955,30.2352,30.261,20766.0
2020-04-13 13:25:00,35.15,35.15,35.02,35.07,41765.0,30.2696,30.2696,30.1577,30.2007,41765.0
2020-04-13 13:30:00,35.06,35.13,35.03,35.07,31691.0,30.1921,30.2524,30.1663,30.2007,31691.0
2020-04-13 13:35:00,35.07,35.27,35.04,35.24,112856.0,30.2007,30.373,30.1749,30.3471,112856.0
2020-04-13 13:40:00,35.22,35.33,35.2,35.28,45950.0,30.3299,30.4246,30.3127,30.3816,45950.0
2020-04-13 13:45:00,35.29,35.31,35.25,35.26,47583.0,30.3902,30.4074,30.3557,30.3644,47583.0
2020-04-13 13:50:00,35.26,35.46,35.25,35.45,68553.0,30.3644,30.5366,30.3557,30.528,68553.0
2020-04-13 13:55:00,35.45,35.46,35.31,35.34,64053.0,30.528,30.5366,30.4074,30.4333,64053.0
2020-04-13 14:00:00,35.36,35.49,35.33,35.45,32356.0,30.4505,30.5624,30.4246,30.528,32356.0
2020-04-13 14:05:00,35.46,35.55,35.42,35.42,27926.0,30.5366,30.6141,30.5021,30.5021,27926.0
2020-04-13 14:10:00,35.43,35.43,35.26,35.28,113565.0,30.5108,30.5108,30.3644,30.3816,113565.0
2020-04-13 14:15:00,35.29,35.31,35.19,35.22,425985.0,30.3902,30.4074,30.3041,30.3299,425985.0
2020-04-13 14:20:00,35.22,35.23,35.05,35.13,131034.0,30.3299,30.3385,30.1835,30.2524,131034.0
2020-04-13 14:25:00,35.13,35.2,35.05,35.2,129066.0,30.2524,30.3127,30.1835,30.3127,129066.0
2020-04-13 14:30:00,35.21,35.26,35.14,35.17,45690.0,30.3213,30.3644,30.261,30.2869,45690.0
2020-04-13 14:35:00,35.16,35.16,35.04,35.06,65992.0,30.2782,30.2782,30.1749,30.1921,65992.0
2020-04-13 14:40:00,35.06,35.1,34.99,35.03,71430.0,30.1921,30.2266,30.1318,30.1663,71430.0
2020-04-13 14:45:00,35.02,35.17,34.99,35.12,40163.0,30.1577,30.2869,30.1318,30.2438,40163.0
2020-04-13 14:50:00,35.12,35.14,35.05,35.09,76934.0,30.2438,30.261,30.1835,30.218,76934.0
2020-04-13 14:55:00,35.11,35.18,35.06,35.11,50439.0,30.2352,30.2955,30.1921,30.2352,50439.0
2020-04-13 15:00:00,35.11,35.11,34.93,34.95,63995.0,30.2352,30.2352,30.0802,30.0974,63995.0
2020-04-13 15:05:00,34.96,35.03,34.92,34.95,182800.0,30.106,30.1663,30.0716,30.0974,182800.0
2020-04-13 15:10:00,34.96,35.09,34.94,35.07,64189.0,30.106,30.218,30.0888,30.2007,64189.0
2020-04-13 15:15:00,35.06,35.27,35.02,35.27,98591.0,30.1921,30.373,30.1577,30.373,98591.0
2020-04-13 15:20:00,35.27,35.3,35.16,35.27,75453.0,30.373,30.3988,30.2782,30.373,75453.0
2020-04-13 15:25:00,35.25,35.29,35.16,35.29,46954.0,30.3557,30.3902,30.2782,30.3902,46954.0
2020-04-13 15:30:00,35.29,35.41,35.22,35.35,170442.0,30.3902,30.4935,30.3299,30.4419,170442.0
2020-04-13 15:35:00,35.35,35.39,35.25,35.36,111870.0,30.4419,30.4763,30.3557,30.4505,111870.0
2020-04-13 15:40:00,35.35,35.43,35.26,35.41,124026.0,30.4419,30.5108,30.3644,30.4935,124026.0
2020-04-13 15:45:00,35.41,35.54,35.34,35.52,147539.0,30.4935,30.6055,30.4333,30.5883,147539.0
2020-04-13 15:50:00,35.52,35.53,35.2,35.3,406766.0,30.5883,30.5969,30.3127,30.3988,406766.0
2020-04-13 15:55:00,35.3,35.35,35.2,35.25,456601.0,30.3988,30.4419,30.3127,30.3557,456601.0
2020-04-14 09:30:00,36.37,36.37,36.01,36.31,487333.0,31.3202,31.3202,31.0102,31.2686,487333.0
2020-04-14 09:35:00,36.3,36.49,36.14,36.28,426025.0,31.26,31.4236,31.1222,31.2427,426025.0
2020-04-14 09:40:00,36.26,36.39,36.09,36.37,356332.0,31.2255,31.3375,31.0791,31.3202,356332.0
2020-04-14 09:45:00,36.36,36.36,35.99,36.15,302368.0,31.3116,31.3116,30.993,31.1308,302368.0
2020-04-14 09:50:00,36.16,36.18,35.88,35.91,89400.0,31.1394,31.1566,30.8983,30.9241,89400.0
2020-04-14 09:55:00,35.93,36.04,35.9,36.03,102740.0,30.9413,31.0361,30.9155,31.0274,102740.0
2020-04-14 10:00:00,36.04,36.1,35.93,36.06,165843.0,31.0361,31.0877,30.9413,31.0533,165843.0
2020-04-14 10:05:00,36.04,36.08,35.9,35.96,128400.0,31.0361,31.0705,30.9155,30.9672,128400.0
2020-04-14 10:10:00,35.96,36.09,35.92,35.98,77967.0,30.9672,31.0791,30.9327,30.9844,77967.0
2020-04-14 10:15:00,36.0,36.11,35.96,36.1,44748.0,31.0016,31.0963,30.9672,31.0877,44748.0
2020-04-14 10:20:00,36.1,36.14,35.86,35.87,155874.0,31.0877,31.1222,30.8811,30.8897,155874.0
2020-04-14 10:25:00,35.87,35.91,35.48,35.53,412287.0,30.8897,30.9241,30.5538,30.5969,412287.0
2020-04-14 10:30:00,35.53,35.53,35.22,35.26,423058.0,30.5969,30.5969,30.3299,30.3644,423058.0
2020-04-14 10:35:00,35.27,35.34,35.09,35.1,336883.0,30.373,30.4333,30.218,30.2266,336883.0
2020-04-14 10:40:00,35.1,35.26,35.0,35.26,191889.0,30.2266,30.3644,30.1405,30.3644,191889.0
2020-04-14 10:45:00,35.28,35.34,35.14,35.24,141634.0,30.3816,30.4333,30.261,30.3471,141634.0
2020-04-14 10:50:00,35.24,35.28,34.95,34.97,577253.0,30.3471,30.3816,30.0974,30.1146,577253.0
2020-04-14 10:55:00,34.97,35.01,34.76,34.8,504905.0,30.1146,30.1491,29.9338,29.9682,504905.0
2020-04-14 11:00:00,34.81,34.85,34.5,34.51,194000.0,29.9768,30.0113,29.7099,29.7185,194000.0
2020-04-14 11:05:00,34.51,34.54,34.33,34.44,544320.0,29.7185,29.7443,29.5635,29.6582,544320.0
2020-04-14 11:10:00,34.44,34.54,34.33,34.45,252277.0,29.6582,29.7443,29.5635,29.6668,252277.0
2020-04-14 11:15:00,34.44,34.54,34.32,34.33,85843.0,29.6582,29.7443,29.5549,29.5635,85843.0
2020-04-14 11:20:00,34.34,34.64,34.3,34.63,85438.0,29.5721,29.8304,29.5377,29.8218,85438.0
2020-04-14 11:25:00,34.65,34.72,34.47,34.49,79105.0,29.8391,29.8993,29.684,29.7013,79105.0
2020-04-14 11:30:00,34.52,34.65,34.5,34.6,82655.0,29.7271,29.8391,29.7099,29.796,82655.0
2020-04-14 11:35:00,34.6,34.66,34.5,34.6,81985.0,29.796,29.8477,29.7099,29.796,81985.0
2020-04-14 11:40:00,34.6,34.65,34.54,34.63,136768.0,29.796,29.8391,29.7443,29.8218,136768.0
2020-04-14 11:45:00,34.63,34.64,34.49,34.55,187797.0,29.8218,29.8304,29.7013,29.7529,187797.0
2020-04-14 11:50:00,34.56,34.59,34.44,34.47,56992.0,29.7616,29.7874,29.6582,29.684,56992.0
2020-04-14 11:55:00,34.48,34.5,34.3,34.3,48043.0,29.6927,29.7099,29.5377,29.5377,48043.0
2020-04-14 12:00:00,34.33,34.57,34.33,34.56,57115.0,29.5635,29.7702,29.5635,29.7616,57115.0
2020-04-14 12:05:00,34.57,34.65,34.54,34.59,48662.0,29.7702,29.8391,29.7443,29.7874,48662.0
2020-04-14 12:10:00,34.59,34.62,34.54,34.54,33678.0,29.7874,29.8132,29.7443,29.7443,33678.0
2020-04-14 12:15:00,34.55,34.72,34.52,34.6,73424.0,29.7529,29.8993,29.7271,29.796,73424.0
2020-04-14 12:20:00,34.62,34.66,34.52,34.52,166494.0,29.8132,29.8477,29.7271,29.7271,166494.0
2020-04-14 12:25:00,34.53,34.57,34.4,34.46,148870.0,29.7357,29.7702,29.6238,29.6754,148870.0
2020-04-14 12:30:00,34.46,34.51,34.39,34.39,41216.0,29.6754,29.7185,29.6152,29.6152,41216.0
2020-04-14 12:35:00,34.4,34.49,34.35,34.37,46939.0,29.6238,29.7013,29.5807,29.5979,46939.0
2020-04-14 12:40:00,34.36,34.43,34.23,34.23,254154.0,29.5893,29.6496,29.4774,29.4774,254154.0
2020-04-14 12:45:00,34.23,34.34,34.22,34.27,120809.0,29.4774,29.5721,29.4688,29.5118,120809.0
2020-04-14 12:50:00,34.27,34.31,34.23,34.27,92485.0,29.5118,29.5463,29.4774,29.5118,92485.0
2020-04-14 12:55:00,34.27,34.33,34.15,34.16,93006.0,29.5118,29.5635,29.4085,29.4171,93006.0
2020-04-14 13:00:00,34.16,34.2,34.1,34.1,47963.0,29.4171,29.4515,29.3654,29.3654,47963.0
2020-04-14 13:05:00,34.1,34.19,34.03,34.18,105363.0,29.3654,29.4429,29.3051,29.4343,105363.0
2020-04-14 13:10:00,34.17,34.25,34.16,34.16,52999.0,29.4257,29.4946,29.4171,29.4171,52999.0
2020-04-14 13:15:00,34.17,34.22,34.08,34.11,68206.0,29.4257,29.4688,29.3482,29.374,68206.0
2020-04-14 13:20:00,34.11,34.18,34.09,34.14,106379.0,29.374,29.4343,29.3568,29.3999,106379.0
2020-04-14 13:25:00,34.15,34.2,34.11,34.19,53820.0,29.4085,29.4515,29.374,29.4429,53820.0
2020-04-14 13:30:00,34.19,34.36,34.19,34.33,188740.0,29.4429,29.5893,29.4429,29.5635,188740.0
2020-04-14 13:35:00,34.33,34.39,34.25,34.33,240972.0,29.5635,29.6152,29.4946,29.5635,240972.0
2020-04-14 13:40:00,34.34,34.34,34.23,34.24,43864.0,29.5721,29.5721,29.4774,29.486,43864.0
2020-04-14 13:45:00,34.24,34.4,34.24,34.38,97656.0,29.486,29.6238,29.486,29.6065,97656.0
2020-04-14 13:50:00,34.37,34.38,34.28,34.29,86514.0,29.5979,29.6065,29.5204,29.529,86514.0
2020-04-14 13:55:00,34.28,34.39,34.25,34.37,44817.0,29.5204,29.6152,29.4946,29.5979,44817.0
2020-04-14 14:00:00,34.37,34.42,34.34,34.42,57304.0,29.5979,29.641,29.5721,29.641,57304.0
2020-04-14 14:05:00,34.41,34.5,34.39,34.47,32735.0,29.6324,29.7099,29.6152,29.684,32735.0
2020-04-14 14:10:00,34.47,34.56,34.46,34.55,88120.0,29.684,29.7616,29.6754,29.7529,88120.0
2020-04-14 14:15:00,34.55,34.72,34.53,34.71,305572.0,29.7529,29.8993,29.7357,29.8907,305572.0
2020-04-14 14:20:00,34.71,34.78,34.67,34.73,175901.0,29.8907,29.951,29.8563,29.9079,175901.0
2020-04-14 14:25:00,34.73,34.73,34.58,34.63,224956.0,29.9079,29.9079,29.7788,29.8218,224956.0
2020-04-14 14:30:00,34.63,34.68,34.54,34.58,103039.0,29.8218,29.8649,29.7443,29.7788,103039.0
2020-04-14 14:35:00,34.58,34.66,34.55,34.56,71878.0,29.7788,29.8477,29.7529,29.7616,71878.0
2020-04-14 14:40:00,34.57,34.63,34.53,34.53,29934.0,29.7702,29.8218,29.7357,29.7357,29934.0
2020-04-14 14:45:00,34.53,34.59,34.47,34.52,80081.0,29.7357,29.7874,29.684,29.7271,80081.0
2020-04-14 14:50:00,34.52,34.6,34.46,34.52,43648.0,29.7271,29.796,29.6754,29.7271,43648.0
2020-04-14 14:55:00,34.51,34.6,34.48,34.56,58556.0,29.7185,29.796,29.6927,29.7616,58556.0
2020-04-14 15:00:00,34.56,34.56,34.41,34.44,51912.0,29.7616,29.7616,29.6324,29.6582,51912.0
2020-04-14 15:05:00,34.43,34.46,34.34,34.39,203556.0,29.6496,29.6754,29.5721,29.6152,203556.0
2020-04-14 15:10:00,34.39,34.43,34.3,34.4,160538.0,29.6152,29.6496,29.5377,29.6238,160538.0
2020-04-14 15:15:00,34.4,34.41,34.27,34.36,224655.0,29.6238,29.6324,29.5118,29.5893,224655.0
2020-04-14 15:20:00,34.35,34.37,34.27,34.31,451863.0,29.5807,29.5979,29.5118,29.5463,451863.0
2020-04-14 15:25:00,34.31,34.52,34.31,34.51,128925.0,29.5463,29.7271,29.5463,29.7185,128925.0
2020-04-14 15:30:00,34.5,34.55,34.41,34.49,163299.0,29.7099,29.7529,29.6324,29.7013,163299.0
2020-04-14 15:35:00,34.48,34.62,34.48,34.61,137467.0,29.6927,29.8132,29.6927,29.8046,137467.0
2020-04-14 15:40:00,34.62,34.7,34.61,34.61,113062.0,29.8132,29.8821,29.8046,29.8046,113062.0
2020-04-14 15:45:00,34.62,34.75,34.59,34.72,296027.0,29.8132,29.9252,29.7874,29.8993,296027.0
2020-04-14 15:50:00,34.76,34.8,34.64,34.7,335322.0,29.9338,29.9682,29.8304,29.8821,335322.0
2020-04-14 15:55:00,34.7,34.75,34.63,34.71,529588.0,29.8821,29.9252,29.8218,29.8907,529588.0
2020-04-15 09:30:00,33.37,33.42,32.63,32.63,500192.0,28.7368,28.7798,28.0995,28.0995,500192.0
2020-04-15 09:35:00,32.65,32.96,32.64,32.92,306955.0,28.1167,28.3837,28.1081,28.3493,306955.0
2020-04-15 09:40:00,32.92,32.93,32.61,32.64,334782.0,28.3493,28.3579,28.0823,28.1081,334782.0
2020-04-15 09:45:00,32.64,32.99,32.55,32.95,578616.0,28.1081,28.4095,28.0306,28.3751,578616.0
2020-04-15 09:50:00,32.91,32.96,32.67,32.72,214248.0,28.3406,28.3837,28.134,28.177,214248.0
2020-04-15 09:55:00,32.71,32.81,32.57,32.74,221420.0,28.1684,28.2545,28.0479,28.1942,221420.0
2020-04-15 10:00:00,32.69,32.71,32.55,32.55,160986.0,28.1512,28.1684,28.0306,28.0306,160986.0
2020-04-15 10:05:00,32.55,32.66,32.48,32.58,337211.0,28.0306,28.1254,27.9703,28.0565,337211.0
2020-04-15 10:10:00,32.59,32.66,32.44,32.45,156999.0,28.0651,28.1254,27.9359,27.9445,156999.0
2020-04-15 10:15:00,32.45,32.54,32.27,32.28,244543.0,27.9445,28.022,27.7895,27.7981,244543.0
2020-04-15 10:20:00,32.27,32.48,32.27,32.48,266279.0,27.7895,27.9703,27.7895,27.9703,266279.0
2020-04-15 10:25:00,32.48,32.52,32.39,32.47,113597.0,27.9703,28.0048,27.8928,27.9617,113597.0
2020-04-15 10:30:00,32.46,32.54,32.39,32.42,99289.0,27.9531,28.022,27.8928,27.9187,99289.0
2020-04-15 10:35:00,32.43,32.54,32.28,32.34,231139.0,27.9273,28.022,27.7981,27.8498,231139.0
2020-04-15 10:40:00,32.35,32.55,32.34,32.49,115036.0,27.8584,28.0306,27.8498,27.979,115036.0
2020-04-15 10:45:00,32.5,32.58,32.48,32.51,73209.0,27.9876,28.0565,27.9703,27.9962,73209.0
2020-04-15 10:50:00,32.51,32.53,32.45,32.51,54461.0,27.9962,28.0134,27.9445,27.9962,54461.0
2020-04-15 10:55:00,32.51,32.56,32.44,32.47,34475.0,27.9962,28.0392,27.9359,27.9617,34475.0
2020-04-15 11:00:00,32.48,32.49,32.36,32.36,38402.0,27.9703,27.979,27.867,27.867,38402.0
2020-04-15 11:05:00,32.36,32.36,32.24,32.31,41092.0,27.867,27.867,27.7637,27.8239,41092.0
2020-04-15 11:10:00,32.32,32.39,32.26,32.31,38458.0,27.8326,27.8928,27.7809,27.8239,38458.0
2020-04-15 11:15:00,32.32,32.33,32.25,32.31,86369.0,27.8326,27.8412,27.7723,27.8239,86369.0
2020-04-15 11:20:00,32.31,32.46,32.27,32.4,73195.0,27.8239,27.9531,27.7895,27.9015,73195.0
2020-04-15 11:25:00,32.4,32.6,32.39,32.57,78663.0,27.9015,28.0737,27.8928,28.0479,78663.0
2020-04-15 11:30:00,32.58,32.77,32.58,32.69,96373.0,28.0565,28.2201,28.0565,28.1512,96373.0
2020-04-15 11:35:00,32.68,32.76,32.63,32.65,68459.0,28.1426,28.2115,28.0995,28.1167,68459.0
2020-04-15 11:40:00,32.66,32.7,32.53,32.57,44064.0,28.1254,28.1598,28.0134,28.0479,44064.0
2020-04-15 11:45:00,32.57,32.68,32.53,32.6,49653.0,28.0479,28.1426,28.0134,28.0737,49653.0
2020-04-15 11:50:00,32.6,32.66,32.59,32.61,34065.0,28.0737,28.1254,28.0651,28.0823,34065.0
2020-04-15 11:55:00,32.6,32.77,32.6,32.77,37668.0,28.0737,28.2201,28.0737,28.2201,37668.0
2020-04-15 12:00:00,32.78,32.82,32.73,32.74,59196.0,28.2287,28.2631,28.1856,28.1942,59196.0
2020-04-15 12:05:00,32.75,32.75,32.54,32.54,40762.0,28.2029,28.2029,28.022,28.022,40762.0
2020-04-15 12:10:00,32.55,32.65,32.52,32.63,84312.0,28.0306,28.1167,28.0048,28.0995,84312.0
2020-04-15 12:15:00,32.63,32.64,32.56,32.6,33382.0,28.0995,28.1081,28.0392,28.0737,33382.0
2020-04-15 12:20:00,32.6,32.75,32.6,32.68,75077.0,28.0737,28.2029,28.0737,28.1426,75077.0
2020-04-15 12:25:00,32.67,32.8,32.65,32.77,34082.0,28.134,28.2459,28.1167,28.2201,34082.0
2020-04-15 12:30:00,32.78,32.86,32.74,32.81,57029.0,28.2287,28.2976,28.1942,28.2545,57029.0
2020-04-15 12:35:00,32.81,32.83,32.71,32.77,122159.0,28.2545,28.2718,28.1684,28.2201,122159.0
2020-04-15 12:40:00,32.77,32.82,32.72,32.8,57207.0,28.2201,28.2631,28.177,28.2459,57207.0
2020-04-15 12:45:00,32.8,32.81,32.74,32.79,50618.0,28.2459,28.2545,28.1942,28.2373,50618.0
2020-04-15 12:50:00,32.79,32.86,32.79,32.82,45407.0,28.2373,28.2976,28.2373,28.2631,45407.0
2020-04-15 12:55:00,32.82,32.83,32.69,32.7,42317.0,28.2631,28.2718,28.1512,28.1598,42317.0
2020-04-15 13:00:00,32.7,32.8,32.66,32.79,62916.0,28.1598,28.2459,28.1254,28.2373,62916.0
2020-04-15 13:05:00,32.79,32.96,32.78,32.94,46622.0,28.2373,28.3837,28.2287,28.3665,46622.0
2020-04-15 13:10:00,32.95,33.04,32.93,33.04,60046.0,28.3751,28.4526,28.3579,28.4526,60046.0
2020-04-15 13:15:00,33.03,33.21,33.01,33.19,74924.0,28.444,28.599,28.4268,28.5818,74924.0
2020-04-15 13:20:00,33.19,33.19,33.05,33.05,190999.0,28.5818,28.5818,28.4612,28.4612,190999.0
2020-04-15 13:25:00,33.05,33.06,32.83,32.86,105108.0,28.4612,28.4698,28.2718,28.2976,105108.0
2020-04-15 13:30:00,32.86,32.86,32.74,32.77,67282.0,28.2976,28.2976,28.1942,28.2201,67282.0
2020-04-15 13:35:00,32.76,32.8,32.65,32.66,102573.0,28.2115,28.2459,28.1167,28.1254,102573.0
2020-04-15 13:40:00,32.65,32.72,32.6,32.61,79586.0,28.1167,28.177,28.0737,28.0823,79586.0
2020-04-15 13:45:00,32.61,32.73,32.56,32.66,49667.0,28.0823,28.1856,28.0392,28.1254,49667.0
2020-04-15 13:50:00,32.66,32.72,32.58,32.6,49216.0,28.1254,28.177,28.0565,28.0737,49216.0
2020-04-15 13:55:00,32.61,32.66,32.55,32.63,67134.0,28.0823,28.1254,28.0306,28.0995,67134.0
2020-04-15 14:00:00,32.64,32.85,32.63,32.77,84649.0,28.1081,28.289,28.0995,28.2201,84649.0
2020-04-15 14:05:00,32.78,32.82,32.73,32.76,54129.0,28.2287,28.2631,28.1856,28.2115,54129.0
2020-04-15 14:10:00,32.76,32.87,32.74,32.84,124872.0,28.2115,28.3062,28.1942,28.2804,124872.0
2020-04-15 14:15:00,32.84,32.88,32.76,32.83,33361.0,28.2804,28.3148,28.2115,28.2718,33361.0
2020-04-15 14:20:00,32.84,32.87,32.78,32.78,34335.0,28.2804,28.3062,28.2287,28.2287,34335.0
2020-04-15 14:25:00,32.79,32.91,32.74,32.91,54425.0,28.2373,28.3406,28.1942,28.3406,54425.0
2020-04-15 14:30:00,32.92,32.96,32.82,32.87,385372.0,28.3493,28.3837,28.2631,28.3062,385372.0
2020-04-15 14:35:00,32.87,32.92,32.85,32.91,63742.0,28.3062,28.3493,28.289,28.3406,63742.0
2020-04-15 14:40:00,32.9,32.9,32.8,32.84,119963.0,28.332,28.332,28.2459,28.2804,119963.0
2020-04-15 14:45:00,32.84,32.9,32.79,32.81,80224.0,28.2804,28.332,28.2373,28.2545,80224.0
2020-04-15 14:50:00,32.8,32.82,32.73,32.76,94915.0,28.2459,28.2631,28.1856,28.2115,94915.0
2020-04-15 14:55:00,32.76,32.87,32.75,32.85,56627.0,28.2115,28.3062,28.2029,28.289,56627.0
2020-04-15 15:00:00,32.82,32.86,32.73,32.73,44561.0,28.2631,28.2976,28.1856,28.1856,44561.0
2020-04-15 15:05:00,32.72,32.75,32.64,32.69,105344.0,28.177,28.2029,28.1081,28.1512,105344.0
2020-04-15 15:10:00,32.68,32.7,32.64,32.66,56252.0,28.1426,28.1598,28.1081,28.1254,56252.0
2020-04-15 15:15:00,32.66,32.74,32.61,32.73,79172.0,28.1254,28.1942,28.0823,28.1856,79172.0
2020-04-15 15:20:00,32.73,32.76,32.63,32.66,143062.0,28.1856,28.2115,28.0995,28.1254,143062.0
2020-04-15 15:25:00,32.66,32.66,32.58,32.63,126298.0,28.1254,28.1254,28.0565,28.0995,126298.0
2020-04-15 15:30:00,32.62,32.67,32.55,32.6,163307.0,28.0909,28.134,28.0306,28.0737,163307.0
2020-04-15 15:35:00,32.6,32.61,32.53,32.55,309865.0,28.0737,28.0823,28.0134,28.0306,309865.0
2020-04-15 15:40:00,32.56,32.57,32.42,32.48,342111.0,28.0392,28.0479,27.9187,27.9703,342111.0
2020-04-15 15:45:00,32.48,32.54,32.45,32.45,302429.0,27.9703,28.022,27.9445,27.9445,302429.0
2020-04-15 15:50:00,32.42,32.44,32.27,32.28,610038.0,27.9187,27.9359,27.7895,27.7981,610038.0
2020-04-15 15:55:00,32.29,32.36,32.24,32.36,809724.0,27.8067,27.867,27.7637,27.867,809724.0
2020-04-16 09:30:00,32.51,32.51,31.75,31.75,255972.0,27.9962,27.9962,27.3417,27.3417,255972.0
2020-04-16 09:35:00,31.75,32.03,31.6,31.91,270004.0,27.3417,27.5828,27.2125,27.4795,270004.0
2020-04-16 09:40:00,31.91,32.19,31.88,32.01,117452.0,27.4795,27.7206,27.4537,27.5656,117452.0
2020-04-16 09:45:00,32.03,32.1,31.74,31.76,226592.0,27.5828,27.6431,27.3331,27.3503,226592.0
2020-04-16 09:50:00,31.75,31.85,31.56,31.62,184845.0,27.3417,27.4278,27.1781,27.2298,184845.0
2020-04-16 09:55:00,31.63,31.67,31.22,31.25,488585.0,27.2384,27.2728,26.8853,26.9111,488585.0
2020-04-16 10:00:00,31.23,31.5,31.23,31.43,41916.0,26.8939,27.1264,26.8939,27.0661,41916.0
2020-04-16 10:05:00,31.45,31.5,31.07,31.08,738849.0,27.0834,27.1264,26.7561,26.7647,738849.0
2020-04-16 10:10:00,31.09,31.17,30.97,31.0,427388.0,26.7733,26.8422,26.67,26.6958,427388.0
2020-04-16 10:15:00,30.99,31.1,30.91,30.97,328023.0,26.6872,26.782,26.6183,26.67,328023.0
2020-04-16 10:20:00,30.98,31.13,30.93,31.02,289201.0,26.6786,26.8078,26.6356,26.7131,289201.0
2020-04-16 10:25:00,31.03,31.26,31.0,31.21,310412.0,26.7217,26.9197,26.6958,26.8767,310412.0
2020-04-16 10:30:00,31.21,31.31,31.11,31.21,137310.0,26.8767,26.9628,26.7906,26.8767,137310.0
2020-04-16 10:35:00,31.21,31.25,31.04,31.04,230134.0,26.8767,26.9111,26.7303,26.7303,230134.0
2020-04-16 10:40:00,31.04,31.28,30.99,31.25,274940.0,26.7303,26.937,26.6872,26.9111,274940.0
2020-04-16 10:45:00,31.24,31.26,31.11,31.17,155035.0,26.9025,26.9197,26.7906,26.8422,155035.0
2020-04-16 10:50:00,31.17,31.24,31.14,31.24,78975.0,26.8422,26.9025,26.8164,26.9025,78975.0
2020-04-16 10:55:00,31.23,31.48,31.22,31.45,129393.0,26.8939,27.1092,26.8853,27.0834,129393.0
2020-04-16 11:00:00,31.45,31.47,31.37,31.41,48521.0,27.0834,27.1006,27.0145,27.0489,48521.0
2020-04-16 11:05:00,31.41,31.64,31.39,31.57,119615.0,27.0489,27.247,27.0317,27.1867,119615.0
2020-04-16 11:10:00,31.57,31.72,31.48,31.52,835996.0,27.1867,27.3159,27.1092,27.1436,835996.0
2020-04-16 11:15:00,31.52,31.53,31.32,31.35,435657.0,27.1436,27.1522,26.9714,26.9972,435657.0
2020-04-16 11:20:00,31.35,31.39,31.14,31.14,142439.0,26.9972,27.0317,26.8164,26.8164,142439.0
2020-04-16 11:25:00,31.14,31.25,31.07,31.07,153778.0,26.8164,26.9111,26.7561,26.7561,153778.0
2020-04-16 11:30:00,31.07,31.13,30.95,30.96,228877.0,26.7561,26.8078,26.6528,26.6614,228877.0
2020-04-16 11:35:00,30.97,31.08,30.94,31.03,214290.0,26.67,26.7647,26.6442,26.7217,214290.0
2020-04-16 11:40:00,31.03,31.13,31.01,31.03,112889.0,26.7217,26.8078,26.7044,26.7217,112889.0
2020-04-16 11:45:00,31.03,31.08,30.99,31.0,57655.0,26.7217,26.7647,26.6872,26.6958,57655.0
2020-04-16 11:50:00,31.0,31.24,31.0,31.24,62164.0,26.6958,26.9025,26.6958,26.9025,62164.0
2020-04-16 11:55:00,31.24,31.24,31.11,31.11,87735.0,26.9025,26.9025,26.7906,26.7906,87735.0
2020-04-16 12:00:00,31.11,31.19,30.93,30.96,161027.0,26.7906,26.8595,26.6356,26.6614,161027.0
2020-04-16 12:05:00,30.96,30.97,30.78,30.82,283964.0,26.6614,26.67,26.5064,26.5408,283964.0
2020-04-16 12:10:00,30.81,30.83,30.73,30.76,337641.0,26.5322,26.5494,26.4633,26.4892,337641.0
2020-04-16 12:15:00,30.75,30.82,30.69,30.71,198644.0,26.4805,26.5408,26.4289,26.4461,198644.0
2020-04-16 12:20:00,30.71,30.73,30.62,30.67,235467.0,26.4461,26.4633,26.3686,26.4117,235467.0
2020-04-16 12:25:00,30.67,30.87,30.67,30.86,129223.0,26.4117,26.5839,26.4117,26.5753,129223.0
2020-04-16 12:30:00,30.86,30.87,30.76,30.83,209964.0,26.5753,26.5839,26.4892,26.5494,209964.0
2020-04-16 12:35:00,30.84,30.89,30.8,30.82,62613.0,26.5581,26.6011,26.5236,26.5408,62613.0
2020-04-16 12:40:00,30.82,30.97,30.82,30.93,41630.0,26.5408,26.67,26.5408,26.6356,41630.0
2020-04-16 12:45:00,30.92,30.93,30.85,30.92,40346.0,26.6269,26.6356,26.5667,26.6269,40346.0
2020-04-16 12:50:00,30.92,30.97,30.79,30.82,88143.0,26.6269,26.67,26.515,26.5408,88143.0
2020-04-16 12:55:00,30.82,30.95,30.78,30.9,58463.0,26.5408,26.6528,26.5064,26.6097,58463.0
2020-04-16 13:00:00,30.89,30.99,30.88,30.88,102681.0,26.6011,26.6872,26.5925,26.5925,102681.0
2020-04-16 13:05:00,30.88,30.93,30.81,30.81,145575.0,26.5925,26.6356,26.5322,26.5322,145575.0
2020-04-16 13:10:00,30.82,30.89,30.78,30.85,192217.0,26.5408,26.6011,26.5064,26.5667,192217.0
2020-04-16 13:15:00,30.84,30.88,30.78,30.85,161216.0,26.5581,26.5925,26.5064,26.5667,161216.0
2020-04-16 13:20:00,30.85,30.91,30.82,30.85,122665.0,26.5667,26.6183,26.5408,26.5667,122665.0
2020-04-16 13:25:00,30.85,30.92,30.83,30.9,50022.0,26.5667,26.6269,26.5494,26.6097,50022.0
2020-04-16 13:30:00,30.89,31.03,30.89,30.99,53525.0,26.6011,26.7217,26.6011,26.6872,53525.0
2020-04-16 13:35:00,30.99,31.04,30.95,30.95,114208.0,26.6872,26.7303,26.6528,26.6528,114208.0
2020-04-16 13:40:00,30.95,31.02,30.93,30.98,140111.0,26.6528,26.7131,26.6356,26.6786,140111.0
2020-04-16 13:45:00,30.98,30.99,30.9,30.9,66300.0,26.6786,26.6872,26.6097,26.6097,66300.0
2020-04-16 13:50:00,30.91,30.97,30.88,30.88,58694.0,26.6183,26.67,26.5925,26.5925,58694.0
2020-04-16 13:55:00,30.88,30.94,30.86,30.91,40997.0,26.5925,26.6442,26.5753,26.6183,40997.0
2020-04-16 14:00:00,30.9,30.93,30.81,30.93,162737.0,26.6097,26.6356,26.5322,26.6356,162737.0
2020-04-16 14:05:00,30.93,31.06,30.86,31.06,79736.0,26.6356,26.7475,26.5753,26.7475,79736.0
2020-04-16 14:10:00,31.05,31.1,31.02,31.1,30335.0,26.7389,26.782,26.7131,26.782,30335.0
2020-04-16 14:15:00,31.1,31.15,31.06,31.1,72217.0,26.782,26.825,26.7475,26.782,72217.0
2020-04-16 14:20:00,31.1,31.12,30.99,31.06,80001.0,26.782,26.7992,26.6872,26.7475,80001.0
2020-04-16 14:25:00,31.05,31.11,31.01,31.05,52796.0,26.7389,26.7906,26.7044,26.7389,52796.0
2020-04-16 14:30:00,31.02,31.06,30.99,31.03,101858.0,26.7131,26.7475,26.6872,26.7217,101858.0
2020-04-16 14:35:00,31.03,31.13,31.0,31.02,67135.0,26.7217,26.8078,26.6958,26.7131,67135.0
2020-04-16 14:40:00,31.02,31.03,30.87,30.96,74592.0,26.7131,26.7217,26.5839,26.6614,74592.0
2020-04-16 14:45:00,30.96,30.97,30.89,30.9,45855.0,26.6614,26.67,26.6011,26.6097,45855.0
2020-04-16 14:50:00,30.9,30.91,30.79,30.81,56879.0,26.6097,26.6183,26.515,26.5322,56879.0
2020-04-16 14:55:00,30.8,30.86,30.78,30.82,86784.0,26.5236,26.5753,26.5064,26.5408,86784.0
2020-04-16 15:00:00,30.83,30.86,30.77,30.86,140480.0,26.5494,26.5753,26.4978,26.5753,140480.0
2020-04-16 15:05:00,30.86,30.92,30.81,30.81,216247.0,26.5753,26.6269,26.5322,26.5322,216247.0
2020-04-16 15:10:00,30.8,30.86,30.77,30.8,57481.0,26.5236,26.5753,26.4978,26.5236,57481.0
2020-04-16 15:15:00,30.79,30.84,30.74,30.77,39506.0,26.515,26.5581,26.4719,26.4978,39506.0
2020-04-16 15:20:00,30.78,30.92,30.75,30.91,113537.0,26.5064,26.6269,26.4805,26.6183,113537.0
2020-04-16 15:25:00,30.9,30.99,30.85,30.99,81520.0,26.6097,26.6872,26.5667,26.6872,81520.0
2020-04-16 15:30:00,31.0,31.08,30.97,31.05,201813.0,26.6958,26.7647,26.67,26.7389,201813.0
2020-04-16 15:35:00,31.05,31.08,31.01,31.04,254409.0,26.7389,26.7647,26.7044,26.7303,254409.0
2020-04-16 15:40:00,31.04,31.11,31.01,31.08,291590.0,26.7303,26.7906,26.7044,26.7647,291590.0
2020-04-16 15:45:00,31.09,31.15,31.05,31.09,392067.0,26.7733,26.825,26.7389,26.7733,392067.0
2020-04-16 15:50:00,31.1,31.24,31.09,31.22,376324.0,26.782,26.9025,26.7733,26.8853,376324.0
2020-04-16 15:55:00,31.22,31.24,31.16,31.18,432257.0,26.8853,26.9025,26.8336,26.8508,432257.0
2020-04-17 09:30:00,32.88,33.08,32.63,33.01,597532.0,28.3148,28.487,28.0995,28.4268,597532.0
2020-04-17 09:35:00,33.03,33.43,33.03,33.39,398483.0,28.444,28.7884,28.444,28.754,398483.0
2020-04-17 09:40:00,33.4,33.5,33.16,33.28,216666.0,28.7626,28.8487,28.5559,28.6593,216666.0
2020-04-17 09:45:00,33.28,33.43,33.19,33.4,274952.0,28.6593,28.7884,28.5818,28.7626,274952.0
2020-04-17 09:50:00,33.4,33.44,33.27,33.42,344616.0,28.7626,28.7971,28.6507,28.7798,344616.0
2020-04-17 09:55:00,33.44,33.88,33.43,33.87,660955.0,28.7971,29.176,28.7884,29.1674,660955.0
2020-04-17 10:00:00,33.86,33.9,33.63,33.76,413701.0,29.1587,29.1932,28.9607,29.0726,413701.0
2020-04-17 10:05:00,33.76,33.8,33.63,33.66,218391.0,29.0726,29.1071,28.9607,28.9865,218391.0
2020-04-17 10:10:00,33.67,33.74,33.4,33.42,308183.0,28.9951,29.0554,28.7626,28.7798,308183.0
2020-04-17 10:15:00,33.43,33.53,33.2,33.25,172111.0,28.7884,28.8746,28.5904,28.6334,172111.0
2020-04-17 10:20:00,33.23,33.36,33.16,33.34,111489.0,28.6162,28.7282,28.5559,28.7109,111489.0
2020-04-17 10:25:00,33.32,33.5,33.27,33.3,358063.0,28.6937,28.8487,28.6507,28.6765,358063.0
2020-04-17 10:30:00,33.31,33.34,33.13,33.16,208291.0,28.6851,28.7109,28.5301,28.5559,208291.0
2020-04-17 10:35:00,33.16,33.25,33.1,33.23,87106.0,28.5559,28.6334,28.5043,28.6162,87106.0
2020-04-17 10:40:00,33.23,33.38,33.2,33.3,109198.0,28.6162,28.7454,28.5904,28.6765,109198.0
2020-04-17 10:45:00,33.3,33.32,33.15,33.17,41666.0,28.6765,28.6937,28.5473,28.5645,41666.0
2020-04-17 10:50:00,33.18,33.46,33.18,33.46,47478.0,28.5732,28.8143,28.5732,28.8143,47478.0
2020-04-17 10:55:00,33.46,33.51,33.37,33.37,45363.0,28.8143,28.8573,28.7368,28.7368,45363.0
2020-04-17 11:00:00,33.38,33.59,33.33,33.52,48683.0,28.7454,28.9262,28.7023,28.8659,48683.0
2020-04-17 11:05:00,33.51,33.65,33.48,33.6,88277.0,28.8573,28.9779,28.8315,28.9348,88277.0
2020-04-17 11:10:00,33.61,33.63,33.47,33.54,45603.0,28.9435,28.9607,28.8229,28.8832,45603.0
2020-04-17 11:15:00,33.55,33.64,33.48,33.57,40967.0,28.8918,28.9693,28.8315,28.909,40967.0
2020-04-17 11:20:00,33.56,33.56,33.38,33.47,46692.0,28.9004,28.9004,28.7454,28.8229,46692.0
2020-04-17 11:25:00,33.47,33.52,33.4,33.46,71350.0,28.8229,28.8659,28.7626,28.8143,71350.0
2020-04-17 11:30:00,33.46,33.65,33.45,33.63,194636.0,28.8143,28.9779,28.8057,28.9607,194636.0
2020-04-17 11:35:00,33.63,33.69,33.6,33.64,97878.0,28.9607,29.0123,28.9348,28.9693,97878.0
2020-04-17 11:40:00,33.65,33.71,33.59,33.61,103596.0,28.9779,29.0296,28.9262,28.9435,103596.0
2020-04-17 11:45:00,33.61,33.72,33.6,33.63,87705.0,28.9435,29.0382,28.9348,28.9607,87705.0
2020-04-17 11:50:00,33.63,33.63,33.53,33.56,92017.0,28.9607,28.9607,28.8746,28.9004,92017.0
2020-04-17 11:55:00,33.56,33.65,33.55,33.58,122415.0,28.9004,28.9779,28.8918,28.9176,122415.0
2020-04-17 12:00:00,33.57,33.7,33.53,33.64,59717.0,28.909,29.021,28.8746,28.9693,59717.0
2020-04-17 12:05:00,33.64,33.69,33.53,33.56,40340.0,28.9693,29.0123,28.8746,28.9004,40340.0
2020-04-17 12:10:00,33.55,33.61,33.51,33.59,42459.0,28.8918,28.9435,28.8573,28.9262,42459.0
2020-04-17 12:15:00,33.58,33.69,33.54,33.68,59692.0,28.9176,29.0123,28.8832,29.0037,59692.0
2020-04-17 12:20:00,33.68,33.71,33.52,33.52,61010.0,29.0037,29.0296,28.8659,28.8659,61010.0
2020-04-17 12:25:00,33.53,33.59,33.47,33.5,145946.0,28.8746,28.9262,28.8229,28.8487,145946.0
2020-04-17 12:30:00,33.51,33.56,33.48,33.55,25511.0,28.8573,28.9004,28.8315,28.8918,25511.0
2020-04-17 12:35:00,33.56,33.77,33.56,33.72,53348.0,28.9004,29.0812,28.9004,29.0382,53348.0
2020-04-17 12:40:00,33.71,33.84,33.71,33.84,181416.0,29.0296,29.1415,29.0296,29.1415,181416.0
2020-04-17 12:45:00,33.83,33.95,33.83,33.95,270564.0,29.1329,29.2362,29.1329,29.2362,270564.0
2020-04-17 12:50:00,33.95,34.0,33.91,33.97,135754.0,29.2362,29.2793,29.2018,29.2535,135754.0
2020-04-17 12:55:00,33.97,33.97,33.87,33.94,29317.0,29.2535,29.2535,29.1674,29.2276,29317.0
2020-04-17 13:00:00,33.93,34.03,33.92,34.0,185254.0,29.219,29.3051,29.2104,29.2793,185254.0
2020-04-17 13:05:00,34.0,34.06,33.97,34.04,63994.0,29.2793,29.331,29.2535,29.3137,63994.0
2020-04-17 13:10:00,34.05,34.06,33.96,33.97,115338.0,29.3224,29.331,29.2449,29.2535,115338.0
2020-04-17 13:15:00,33.96,34.11,33.96,34.09,51496.0,29.2449,29.374,29.2449,29.3568,51496.0
2020-04-17 13:20:00,34.08,34.08,33.88,33.93,79619.0,29.3482,29.3482,29.176,29.219,79619.0
2020-04-17 13:25:00,33.93,33.98,33.88,33.89,163778.0,29.219,29.2621,29.176,29.1846,163778.0
2020-04-17 13:30:00,33.9,33.92,33.82,33.84,51249.0,29.1932,29.2104,29.1243,29.1415,51249.0
2020-04-17 13:35:00,33.84,33.87,33.81,33.87,46775.0,29.1415,29.1674,29.1157,29.1674,46775.0
2020-04-17 13:40:00,33.86,33.89,33.75,33.75,38068.0,29.1587,29.1846,29.064,29.064,38068.0
2020-04-17 13:45:00,33.74,33.78,33.55,33.55,149569.0,29.0554,29.0898,28.8918,28.8918,149569.0
2020-04-17 13:50:00,33.55,33.55,33.43,33.52,197367.0,28.8918,28.8918,28.7884,28.8659,197367.0
2020-04-17 13:55:00,33.52,33.65,33.52,33.64,36651.0,28.8659,28.9779,28.8659,28.9693,36651.0
2020-04-17 14:00:00,33.63,33.65,33.54,33.55,347729.0,28.9607,28.9779,28.8832,28.8918,347729.0
2020-04-17 14:05:00,33.56,33.64,33.56,33.59,30806.0,28.9004,28.9693,28.9004,28.9262,30806.0
2020-04-17 14:10:00,33.58,33.6,33.45,33.51,48488.0,28.9176,28.9348,28.8057,28.8573,48488.0
2020-04-17 14:15:00,33.52,33.55,33.49,33.54,29421.0,28.8659,28.8918,28.8401,28.8832,29421.0
2020-04-17 14:20:00,33.53,33.62,33.51,33.53,66392.0,28.8746,28.9521,28.8573,28.8746,66392.0
2020-04-17 14:25:00,33.52,33.57,33.46,33.47,42924.0,28.8659,28.909,28.8143,28.8229,42924.0
2020-04-17 14:30:00,33.48,33.63,33.45,33.63,28747.0,28.8315,28.9607,28.8057,28.9607,28747.0
2020-04-17 14:35:00,33.63,33.65,33.54,33.63,39337.0,28.9607,28.9779,28.8832,28.9607,39337.0
2020-04-17 14:40:00,33.63,33.65,33.54,33.6,28040.0,28.9607,28.9779,28.8832,28.9348,28040.0
2020-04-17 14:45:00,33.6,33.6,33.55,33.59,21977.0,28.9348,28.9348,28.8918,28.9262,21977.0
2020-04-17 14:50:00,33.59,33.64,33.5,33.5,164652.0,28.9262,28.9693,28.8487,28.8487,164652.0
2020-04-17 14:55:00,33.5,33.64,33.5,33.62,120452.0,28.8487,28.9693,28.8487,28.9521,120452.0
2020-04-17 15:00:00,33.63,33.7,33.58,33.65,272445.0,28.9607,29.021,28.9176,28.9779,272445.0
2020-04-17 15:05:00,33.64,33.74,33.63,33.73,214568.0,28.9693,29.0554,28.9607,29.0468,214568.0
2020-04-17 15:10:00,33.73,33.78,33.66,33.76,146538.0,29.0468,29.0898,28.9865,29.0726,146538.0
2020-04-17 15:15:00,33.77,33.88,33.76,33.86,251935.0,29.0812,29.176,29.0726,29.1587,251935.0
2020-04-17 15:20:00,33.86,33.88,33.76,33.77,221167.0,29.1587,29.176,29.0726,29.0812,221167.0
2020-04-17 15:25:00,33.78,33.9,33.78,33.88,261415.0,29.0898,29.1932,29.0898,29.176,261415.0
2020-04-17 15:30:00,33.87,33.99,33.87,33.97,454601.0,29.1674,29.2707,29.1674,29.2535,454601.0
2020-04-17 15:35:00,33.97,34.02,33.94,33.97,210535.0,29.2535,29.2965,29.2276,29.2535,210535.0
2020-04-17 15:40:00,33.98,34.06,33.94,34.05,153357.0,29.2621,29.331,29.2276,29.3224,153357.0
2020-04-17 15:45:00,34.05,34.1,34.01,34.09,231593.0,29.3224,29.3654,29.2879,29.3568,231593.0
2020-04-17 15:50:00,34.09,34.19,34.06,34.09,564099.0,29.3568,29.4429,29.331,29.3568,564099.0
2020-04-17 15:55:00,34.09,34.1,33.91,33.98,990213.0,29.3568,29.3654,29.2018,29.2621,990213.0
2020-04-20 09:30:00,33.16,33.23,32.65,32.7,529823.0,28.5559,28.6162,28.1167,28.1598,529823.0
2020-04-20 09:35:00,32.71,33.12,32.65,33.06,665623.0,28.1684,28.5215,28.1167,28.4698,665623.0
2020-04-20 09:40:00,33.06,33.49,33.04,33.36,460005.0,28.4698,28.8401,28.4526,28.7282,460005.0
2020-04-20 09:45:00,33.36,33.7,33.35,33.64,243473.0,28.7282,29.021,28.7196,28.9693,243473.0
2020-04-20 09:50:00,33.62,33.76,33.58,33.59,139939.0,28.9521,29.0726,28.9176,28.9262,139939.0
2020-04-20 09:55:00,33.59,33.78,33.51,33.74,179909.0,28.9262,29.0898,28.8573,29.0554,179909.0
2020-04-20 10:00:00,33.74,33.79,33.61,33.77,180513.0,29.0554,29.0985,28.9435,29.0812,180513.0
2020-04-20 10:05:00,33.76,34.0,33.72,33.91,179217.0,29.0726,29.2793,29.0382,29.2018,179217.0
2020-04-20 10:10:00,33.91,34.01,33.84,33.96,140092.0,29.2018,29.2879,29.1415,29.2449,140092.0
2020-04-20 10:15:00,33.96,34.06,33.94,34.03,259096.0,29.2449,29.331,29.2276,29.3051,259096.0
2020-04-20 10:20:00,34.02,34.02,33.78,33.8,212925.0,29.2965,29.2965,29.0898,29.1071,212925.0
2020-04-20 10:25:00,33.81,33.86,33.68,33.69,237999.0,29.1157,29.1587,29.0037,29.0123,237999.0
2020-04-20 10:30:00,33.69,33.85,33.68,33.79,331038.0,29.0123,29.1501,29.0037,29.0985,331038.0
2020-04-20 10:35:00,33.79,34.14,33.79,34.13,532837.0,29.0985,29.3999,29.0985,29.3913,532837.0
2020-04-20 10:40:00,34.14,34.3,34.09,34.22,228746.0,29.3999,29.5377,29.3568,29.4688,228746.0
2020-04-20 10:45:00,34.21,34.41,34.21,34.35,85465.0,29.4601,29.6324,29.4601,29.5807,85465.0
2020-04-20 10:50:00,34.35,34.71,34.33,34.7,283928.0,29.5807,29.8907,29.5635,29.8821,283928.0
2020-04-20 10:55:00,34.68,34.82,34.49,34.53,189476.0,29.8649,29.9855,29.7013,29.7357,189476.0
2020-04-20 11:00:00,34.51,34.6,34.4,34.46,78020.0,29.7185,29.796,29.6238,29.6754,78020.0
2020-04-20 11:05:00,34.47,34.5,34.32,34.43,96115.0,29.684,29.7099,29.5549,29.6496,96115.0
2020-04-20 11:10:00,34.42,34.51,34.29,34.34,57027.0,29.641,29.7185,29.529,29.5721,57027.0
2020-04-20 11:15:00,34.35,34.51,34.32,34.4,53561.0,29.5807,29.7185,29.5549,29.6238,53561.0
2020-04-20 11:20:00,34.4,34.42,34.35,34.35,46957.0,29.6238,29.641,29.5807,29.5807,46957.0
2020-04-20 11:25:00,34.35,34.47,34.35,34.44,51391.0,29.5807,29.684,29.5807,29.6582,51391.0
2020-04-20 11:30:00,34.43,34.46,34.35,34.45,38433.0,29.6496,29.6754,29.5807,29.6668,38433.0
2020-04-20 11:35:00,34.46,34.63,34.45,34.62,86347.0,29.6754,29.8218,29.6668,29.8132,86347.0
2020-04-20 11:40:00,34.62,34.72,34.57,34.65,175318.0,29.8132,29.8993,29.7702,29.8391,175318.0
2020-04-20 11:45:00,34.64,34.68,34.62,34.63,50881.0,29.8304,29.8649,29.8132,29.8218,50881.0
2020-04-20 11:50:00,34.63,34.64,34.55,34.59,39309.0,29.8218,29.8304,29.7529,29.7874,39309.0
2020-04-20 11:55:00,34.59,34.62,34.5,34.52,35848.0,29.7874,29.8132,29.7099,29.7271,35848.0
2020-04-20 12:00:00,34.53,34.56,34.46,34.47,32943.0,29.7357,29.7616,29.6754,29.684,32943.0
2020-04-20 12:05:00,34.47,34.54,34.45,34.52,61074.0,29.684,29.7443,29.6668,29.7271,61074.0
2020-04-20 12:10:00,34.53,34.53,34.31,34.34,64643.0,29.7357,29.7357,29.5463,29.5721,64643.0
2020-04-20 12:15:00,34.33,34.47,34.33,34.47,46167.0,29.5635,29.684,29.5635,29.684,46167.0
2020-04-20 12:20:00,34.46,34.53,34.43,34.47,60140.0,29.6754,29.7357,29.6496,29.684,60140.0
2020-04-20 12:25:00,34.48,34.54,34.46,34.49,30727.0,29.6927,29.7443,29.6754,29.7013,30727.0
2020-04-20 12:30:00,34.49,34.58,34.49,34.54,42269.0,29.7013,29.7788,29.7013,29.7443,42269.0
2020-04-20 12:35:00,34.55,34.55,34.49,34.53,37679.0,29.7529,29.7529,29.7013,29.7357,37679.0
2020-04-20 12:40:00,34.53,34.56,34.46,34.52,67334.0,29.7357,29.7616,29.6754,29.7271,67334.0
2020-04-20 12:45:00,34.52,34.6,34.51,34.59,55066.0,29.7271,29.796,29.7185,29.7874,55066.0
2020-04-20 12:50:00,34.59,34.59,34.44,34.44,59562.0,29.7874,29.7874,29.6582,29.6582,59562.0
2020-04-20 12:55:00,34.45,34.49,34.4,34.4,143537.0,29.6668,29.7013,29.6238,29.6238,143537.0
2020-04-20 13:00:00,34.41,34.41,34.27,34.29,89292.0,29.6324,29.6324,29.5118,29.529,89292.0
2020-04-20 13:05:00,34.28,34.38,34.28,34.36,101196.0,29.5204,29.6065,29.5204,29.5893,101196.0
2020-04-20 13:10:00,34.35,34.36,34.19,34.2,67167.0,29.5807,29.5893,29.4429,29.4515,67167.0
2020-04-20 13:15:00,34.2,34.24,34.17,34.24,114675.0,29.4515,29.486,29.4257,29.486,114675.0
2020-04-20 13:20:00,34.23,34.32,34.19,34.2,38306.0,29.4774,29.5549,29.4429,29.4515,38306.0
2020-04-20 13:25:00,34.2,34.32,34.16,34.29,29911.0,29.4515,29.5549,29.4171,29.529,29911.0
2020-04-20 13:30:00,34.3,34.3,34.14,34.18,25439.0,29.5377,29.5377,29.3999,29.4343,25439.0
2020-04-20 13:35:00,34.18,34.2,34.1,34.18,68206.0,29.4343,29.4515,29.3654,29.4343,68206.0
2020-04-20 13:40:00,34.17,34.27,34.17,34.24,48459.0,29.4257,29.5118,29.4257,29.486,48459.0
2020-04-20 13:45:00,34.23,34.31,34.2,34.27,25694.0,29.4774,29.5463,29.4515,29.5118,25694.0
2020-04-20 13:50:00,34.27,34.31,34.22,34.27,33687.0,29.5118,29.5463,29.4688,29.5118,33687.0
2020-04-20 13:55:00,34.27,34.27,34.18,34.19,40413.0,29.5118,29.5118,29.4343,29.4429,40413.0
2020-04-20 14:00:00,34.19,34.25,34.13,34.2,42053.0,29.4429,29.4946,29.3913,29.4515,42053.0
2020-04-20 14:05:00,34.2,34.24,34.14,34.15,34795.0,29.4515,29.486,29.3999,29.4085,34795.0
2020-04-20 14:10:00,34.16,34.17,33.99,34.02,51964.0,29.4171,29.4257,29.2707,29.2965,51964.0
2020-04-20 14:15:00,34.02,34.05,33.91,33.94,70525.0,29.2965,29.3224,29.2018,29.2276,70525.0
2020-04-20 14:20:00,33.94,33.97,33.85,33.85,96391.0,29.2276,29.2535,29.1501,29.1501,96391.0
2020-04-20 14:25:00,33.85,33.88,33.65,33.65,205260.0,29.1501,29.176,28.9779,28.9779,205260.0
2020-04-20 14:30:00,33.65,33.83,33.65,33.7,250770.0,28.9779,29.1329,28.9779,29.021,250770.0
2020-04-20 14:35:00,33.7,33.74,33.61,33.62,794807.0,29.021,29.0554,28.9435,28.9521,794807.0
2020-04-20 14:40:00,33.62,33.68,33.57,33.66,371258.0,28.9521,29.0037,28.909,28.9865,371258.0
2020-04-20 14:45:00,33.66,33.72,33.57,33.67,339154.0,28.9865,29.0382,28.909,28.9951,339154.0
2020-04-20 14:50:00,33.67,33.67,33.5,33.5,88364.0,28.9951,28.9951,28.8487,28.8487,88364.0
2020-04-20 14:55:00,33.5,33.51,33.29,33.29,238641.0,28.8487,28.8573,28.6679,28.6679,238641.0
2020-04-20 15:00:00,33.3,33.53,33.3,33.48,143767.0,28.6765,28.8746,28.6765,28.8315,143767.0
2020-04-20 15:05:00,33.48,33.56,33.39,33.52,276753.0,28.8315,28.9004,28.754,28.8659,276753.0
2020-04-20 15:10:00,33.54,33.57,33.48,33.54,171098.0,28.8832,28.909,28.8315,28.8832,171098.0
2020-04-20 15:15:00,33.55,33.57,33.45,33.45,63774.0,28.8918,28.909,28.8057,28.8057,63774.0
2020-04-20 15:20:00,33.45,33.67,33.45,33.67,349577.0,28.8057,28.9951,28.8057,28.9951,349577.0
2020-04-20 15:25:00,33.66,33.69,33.59,33.68,44803.0,28.9865,29.0123,28.9262,29.0037,44803.0
2020-04-20 15:30:00,33.68,33.81,33.63,33.8,73325.0,29.0037,29.1157,28.9607,29.1071,73325.0
2020-04-20 15:35:00,33.8,33.82,33.68,33.68,85543.0,29.1071,29.1243,29.0037,29.0037,85543.0
2020-04-20 15:40:00,33.7,33.82,33.7,33.81,73236.0,29.021,29.1243,29.021,29.1157,73236.0
2020-04-20 15:45:00,33.82,33.91,33.77,33.9,563409.0,29.1243,29.2018,29.0812,29.1932,563409.0
2020-04-20 15:50:00,33.91,34.0,33.87,33.98,178498.0,29.2018,29.2793,29.1674,29.2621,178498.0
2020-04-20 15:55:00,33.98,34.11,33.89,33.89,1184582.0,29.2621,29.374,29.1846,29.1846,1184582.0
2020-04-21 09:30:00,32.95,32.95,32.6,32.8,197314.0,28.3751,28.3751,28.0737,28.2459,197314.0
2020-04-21 09:35:00,32.76,32.81,32.47,32.5,271306.0,28.2115,28.2545,27.9617,27.9876,271306.0
2020-04-21 09:40:00,32.5,33.14,32.5,33.07,168101.0,27.9876,28.5387,27.9876,28.4784,168101.0
2020-04-21 09:45:00,33.09,33.39,33.08,33.32,146009.0,28.4957,28.754,28.487,28.6937,146009.0
2020-04-21 09:50:00,33.31,33.44,33.23,33.27,147096.0,28.6851,28.7971,28.6162,28.6507,147096.0
2020-04-21 09:55:00,33.3,33.57,33.24,33.56,159149.0,28.6765,28.909,28.6248,28.9004,159149.0
2020-04-21 10:00:00,33.56,33.6,33.4,33.45,84295.0,28.9004,28.9348,28.7626,28.8057,84295.0
2020-04-21 10:05:00,33.44,33.45,33.18,33.34,69086.0,28.7971,28.8057,28.5732,28.7109,69086.0
2020-04-21 10:10:00,33.33,33.39,33.26,33.26,55541.0,28.7023,28.754,28.642,28.642,55541.0
2020-04-21 10:15:00,33.25,33.36,33.21,33.34,280643.0,28.6334,28.7282,28.599,28.7109,280643.0
2020-04-21 10:20:00,33.34,33.46,33.27,33.42,194637.0,28.7109,28.8143,28.6507,28.7798,194637.0
2020-04-21 10:25:00,33.41,33.47,33.36,33.45,149710.0,28.7712,28.8229,28.7282,28.8057,149710.0
2020-04-21 10:30:00,33.45,33.52,33.34,33.4,115647.0,28.8057,28.8659,28.7109,28.7626,115647.0
2020-04-21 10:35:00,33.39,33.41,33.27,33.35,148100.0,28.754,28.7712,28.6507,28.7196,148100.0
2020-04-21 10:40:00,33.34,33.48,33.32,33.48,287489.0,28.7109,28.8315,28.6937,28.8315,287489.0
2020-04-21 10:45:00,33.47,33.55,33.43,33.48,69346.0,28.8229,28.8918,28.7884,28.8315,69346.0
2020-04-21 10:50:00,33.49,33.52,33.42,33.43,107718.0,28.8401,28.8659,28.7798,28.7884,107718.0
2020-04-21 10:55:00,33.43,33.56,33.4,33.5,148747.0,28.7884,28.9004,28.7626,28.8487,148747.0
2020-04-21 11:00:00,33.5,33.5,33.23,33.24,118474.0,28.8487,28.8487,28.6162,28.6248,118474.0
2020-04-21 11:05:00,33.25,33.29,33.16,33.17,84266.0,28.6334,28.6679,28.5559,28.5645,84266.0
2020-04-21 11:10:00,33.16,33.2,33.01,33.03,55859.0,28.5559,28.5904,28.4268,28.444,55859.0
2020-04-21 11:15:00,33.04,33.21,33.03,33.21,96688.0,28.4526,28.599,28.444,28.599,96688.0
2020-04-21 11:20:00,33.21,33.3,33.19,33.21,108101.0,28.599,28.6765,28.5818,28.599,108101.0
2020-04-21 11:25:00,33.21,33.25,32.99,33.07,168385.0,28.599,28.6334,28.4095,28.4784,168385.0
2020-04-21 11:30:00,33.06,33.19,33.01,33.01,68857.0,28.4698,28.5818,28.4268,28.4268,68857.0
2020-04-21 11:35:00,33.01,33.03,32.95,33.0,84785.0,28.4268,28.444,28.3751,28.4181,84785.0
2020-04-21 11:40:00,32.97,33.01,32.9,32.92,27841.0,28.3923,28.4268,28.332,28.3493,27841.0
2020-04-21 11:45:00,32.92,32.96,32.9,32.91,16573.0,28.3493,28.3837,28.332,28.3406,16573.0
2020-04-21 11:50:00,32.9,33.01,32.84,32.98,37448.0,28.332,28.4268,28.2804,28.4009,37448.0
2020-04-21 11:55:00,32.98,33.05,32.95,33.04,46303.0,28.4009,28.4612,28.3751,28.4526,46303.0
2020-04-21 12:00:00,33.04,33.05,32.92,32.94,48819.0,28.4526,28.4612,28.3493,28.3665,48819.0
2020-04-21 12:05:00,32.93,32.96,32.87,32.92,57027.0,28.3579,28.3837,28.3062,28.3493,57027.0
2020-04-21 12:10:00,32.92,33.03,32.9,32.92,244089.0,28.3493,28.444,28.332,28.3493,244089.0
2020-04-21 12:15:00,32.92,32.94,32.81,32.82,104193.0,28.3493,28.3665,28.2545,28.2631,104193.0
2020-04-21 12:20:00,32.83,32.84,32.74,32.75,205464.0,28.2718,28.2804,28.1942,28.2029,205464.0
2020-04-21 12:25:00,32.75,32.76,32.67,32.74,207283.0,28.2029,28.2115,28.134,28.1942,207283.0
2020-04-21 12:30:00,32.74,32.79,32.6,32.6,66349.0,28.1942,28.2373,28.0737,28.0737,66349.0
2020-04-21 12:35:00,32.61,32.73,32.58,32.69,62066.0,28.0823,28.1856,28.0565,28.1512,62066.0
2020-04-21 12:40:00,32.7,32.74,32.63,32.64,89087.0,28.1598,28.1942,28.0995,28.1081,89087.0
2020-04-21 12:45:00,32.64,32.84,32.64,32.84,162633.0,28.1081,28.2804,28.1081,28.2804,162633.0
2020-04-21 12:50:00,32.84,33.0,32.81,32.94,109204.0,28.2804,28.4181,28.2545,28.3665,109204.0
2020-04-21 12:55:00,32.94,32.96,32.89,32.95,99097.0,28.3665,28.3837,28.3234,28.3751,99097.0
2020-04-21 13:00:00,32.96,33.04,32.93,32.98,89729.0,28.3837,28.4526,28.3579,28.4009,89729.0
2020-04-21 13:05:00,32.98,32.98,32.86,32.91,75263.0,28.4009,28.4009,28.2976,28.3406,75263.0
2020-04-21 13:10:00,32.9,32.91,32.72,32.73,114703.0,28.332,28.3406,28.177,28.1856,114703.0
2020-04-21 13:15:00,32.73,32.8,32.72,32.78,51019.0,28.1856,28.2459,28.177,28.2287,51019.0
2020-04-21 13:20:00,32.79,33.0,32.79,32.9,183305.0,28.2373,28.4181,28.2373,28.332,183305.0
2020-04-21 13:25:00,32.89,32.91,32.81,32.86,82409.0,28.3234,28.3406,28.2545,28.2976,82409.0
2020-04-21 13:30:00,32.87,32.89,32.8,32.88,69169.0,28.3062,28.3234,28.2459,28.3148,69169.0
2020-04-21 13:35:00,32.88,32.95,32.85,32.94,119039.0,28.3148,28.3751,28.289,28.3665,119039.0
2020-04-21 13:40:00,32.94,32.95,32.77,32.78,245701.0,28.3665,28.3751,28.2201,28.2287,245701.0
2020-04-21 13:45:00,32.77,32.78,32.6,32.62,201751.0,28.2201,28.2287,28.0737,28.0909,201751.0
2020-04-21 13:50:00,32.63,32.65,32.57,32.62,78042.0,28.0995,28.1167,28.0479,28.0909,78042.0
2020-04-21 13:55:00,32.62,32.63,32.56,32.61,134850.0,28.0909,28.0995,28.0392,28.0823,134850.0
2020-04-21 14:00:00,32.61,32.71,32.55,32.69,116863.0,28.0823,28.1684,28.0306,28.1512,116863.0
2020-04-21 14:05:00,32.68,32.77,32.61,32.64,84031.0,28.1426,28.2201,28.0823,28.1081,84031.0
2020-04-21 14:10:00,32.63,32.68,32.6,32.63,92674.0,28.0995,28.1426,28.0737,28.0995,92674.0
2020-04-21 14:15:00,32.62,32.66,32.53,32.57,95266.0,28.0909,28.1254,28.0134,28.0479,95266.0
2020-04-21 14:20:00,32.57,32.78,32.55,32.71,124606.0,28.0479,28.2287,28.0306,28.1684,124606.0
2020-04-21 14:25:00,32.73,32.75,32.63,32.64,94322.0,28.1856,28.2029,28.0995,28.1081,94322.0
2020-04-21 14:30:00,32.65,32.65,32.56,32.62,64193.0,28.1167,28.1167,28.0392,28.0909,64193.0
2020-04-21 14:35:00,32.62,32.66,32.56,32.62,103655.0,28.0909,28.1254,28.0392,28.0909,103655.0
2020-04-21 14:40:00,32.62,32.62,32.53,32.57,63019.0,28.0909,28.0909,28.0134,28.0479,63019.0
2020-04-21 14:45:00,32.57,32.67,32.56,32.63,49694.0,28.0479,28.134,28.0392,28.0995,49694.0
2020-04-21 14:50:00,32.62,32.73,32.61,32.7,54884.0,28.0909,28.1856,28.0823,28.1598,54884.0
2020-04-21 14:55:00,32.69,32.69,32.57,32.61,38710.0,28.1512,28.1512,28.0479,28.0823,38710.0
2020-04-21 15:00:00,32.62,32.79,32.62,32.79,43255.0,28.0909,28.2373,28.0909,28.2373,43255.0
2020-04-21 15:05:00,32.8,32.82,32.65,32.75,54251.0,28.2459,28.2631,28.1167,28.2029,54251.0
2020-04-21 15:10:00,32.74,32.95,32.73,32.95,94187.0,28.1942,28.3751,28.1856,28.3751,94187.0
2020-04-21 15:15:00,32.95,33.03,32.92,32.99,93059.0,28.3751,28.444,28.3493,28.4095,93059.0
2020-04-21 15:20:00,32.99,33.07,32.96,32.97,70181.0,28.4095,28.4784,28.3837,28.3923,70181.0
2020-04-21 15:25:00,32.97,33.04,32.9,32.94,68047.0,28.3923,28.4526,28.332,28.3665,68047.0
2020-04-21 15:30:00,32.94,33.0,32.84,32.93,78863.0,28.3665,28.4181,28.2804,28.3579,78863.0
2020-04-21 15:35:00,32.92,33.09,32.92,33.06,151643.0,28.3493,28.4957,28.3493,28.4698,151643.0
2020-04-21 15:40:00,33.07,33.14,33.01,33.09,135425.0,28.4784,28.5387,28.4268,28.4957,135425.0
2020-04-21 15:45:00,33.08,33.1,32.99,32.99,76148.0,28.487,28.5043,28.4095,28.4095,76148.0
2020-04-21 15:50:00,32.98,33.0,32.86,32.91,379908.0,28.4009,28.4181,28.2976,28.3406,379908.0
2020-04-21 15:55:00,32.91,33.14,32.9,32.93,1238275.0,28.3406,28.5387,28.332,28.3579,1238275.0
2020-04-22 09:30:00,33.81,34.26,33.61,33.8,137620.0,29.1157,29.5032,28.9435,29.1071,137620.0
2020-04-22 09:35:00,33.82,33.93,33.61,33.66,255437.0,29.1243,29.219,28.9435,28.9865,255437.0
2020-04-22 09:40:00,33.66,33.7,33.45,33.65,216788.0,28.9865,29.021,28.8057,28.9779,216788.0
2020-04-22 09:45:00,33.64,33.74,33.41,33.41,187396.0,28.9693,29.0554,28.7712,28.7712,187396.0
2020-04-22 09:50:00,33.42,33.51,33.31,33.41,353605.0,28.7798,28.8573,28.6851,28.7712,353605.0
2020-04-22 09:55:00,33.41,33.6,33.4,33.46,272194.0,28.7712,28.9348,28.7626,28.8143,272194.0
2020-04-22 10:00:00,33.46,33.49,33.22,33.41,165145.0,28.8143,28.8401,28.6076,28.7712,165145.0
2020-04-22 10:05:00,33.4,33.54,33.4,33.48,66623.0,28.7626,28.8832,28.7626,28.8315,66623.0
2020-04-22 10:10:00,33.49,33.57,33.36,33.4,36228.0,28.8401,28.909,28.7282,28.7626,36228.0
2020-04-22 10:15:00,33.43,33.52,33.36,33.48,35571.0,28.7884,28.8659,28.7282,28.8315,35571.0
2020-04-22 10:20:00,33.49,33.58,33.49,33.54,64245.0,28.8401,28.9176,28.8401,28.8832,64245.0
2020-04-22 10:25:00,33.54,33.61,33.52,33.52,52368.0,28.8832,28.9435,28.8659,28.8659,52368.0
2020-04-22 10:30:00,33.52,33.68,33.51,33.65,47011.0,28.8659,29.0037,28.8573,28.9779,47011.0
2020-04-22 10:35:00,33.65,33.86,33.64,33.85,411558.0,28.9779,29.1587,28.9693,29.1501,411558.0
2020-04-22 10:40:00,33.86,33.87,33.71,33.72,108446.0,29.1587,29.1674,29.0296,29.0382,108446.0
2020-04-22 10:45:00,33.72,33.81,33.66,33.68,86666.0,29.0382,29.1157,28.9865,29.0037,86666.0
2020-04-22 10:50:00,33.67,33.7,33.47,33.53,77146.0,28.9951,29.021,28.8229,28.8746,77146.0
2020-04-22 10:55:00,33.54,33.56,33.35,33.38,53357.0,28.8832,28.9004,28.7196,28.7454,53357.0
2020-04-22 11:00:00,33.39,33.43,33.28,33.4,72712.0,28.754,28.7884,28.6593,28.7626,72712.0
2020-04-22 11:05:00,33.4,33.45,33.28,33.3,72993.0,28.7626,28.8057,28.6593,28.6765,72993.0
2020-04-22 11:10:00,33.29,33.3,33.22,33.23,52907.0,28.6679,28.6765,28.6076,28.6162,52907.0
2020-04-22 11:15:00,33.23,33.45,33.22,33.36,110382.0,28.6162,28.8057,28.6076,28.7282,110382.0
2020-04-22 11:20:00,33.37,33.4,33.26,33.33,61158.0,28.7368,28.7626,28.642,28.7023,61158.0
2020-04-22 11:25:00,33.34,33.4,33.3,33.38,82028.0,28.7109,28.7626,28.6765,28.7454,82028.0
2020-04-22 11:30:00,33.4,33.52,33.35,33.46,46982.0,28.7626,28.8659,28.7196,28.8143,46982.0
2020-04-22 11:35:00,33.45,33.45,33.37,33.38,44075.0,28.8057,28.8057,28.7368,28.7454,44075.0
2020-04-22 11:40:00,33.38,33.5,33.34,33.45,75598.0,28.7454,28.8487,28.7109,28.8057,75598.0
2020-04-22 11:45:00,33.46,33.51,33.44,33.49,104366.0,28.8143,28.8573,28.7971,28.8401,104366.0
2020-04-22 11:50:00,33.5,33.52,33.47,33.51,61004.0,28.8487,28.8659,28.8229,28.8573,61004.0
2020-04-22 11:55:00,33.5,33.5,33.34,33.41,45940.0,28.8487,28.8487,28.7109,28.7712,45940.0
2020-04-22 12:00:00,33.41,33.43,33.34,33.37,48077.0,28.7712,28.7884,28.7109,28.7368,48077.0
2020-04-22 12:05:00,33.35,33.37,33.2,33.21,37410.0,28.7196,28.7368,28.5904,28.599,37410.0
2020-04-22 12:10:00,33.2,33.24,33.12,33.16,58802.0,28.5904,28.6248,28.5215,28.5559,58802.0
2020-04-22 12:15:00,33.15,33.23,33.15,33.22,38470.0,28.5473,28.6162,28.5473,28.6076,38470.0
2020-04-22 12:20:00,33.22,33.22,33.15,33.2,61746.0,28.6076,28.6076,28.5473,28.5904,61746.0
2020-04-22 12:25:00,33.2,33.23,33.15,33.22,39734.0,28.5904,28.6162,28.5473,28.6076,39734.0
2020-04-22 12:30:00,33.21,33.25,33.2,33.23,50311.0,28.599,28.6334,28.5904,28.6162,50311.0
2020-04-22 12:35:00,33.22,33.22,33.14,33.16,80464.0,28.6076,28.6076,28.5387,28.5559,80464.0
2020-04-22 12:40:00,33.16,33.2,33.1,33.11,44495.0,28.5559,28.5904,28.5043,28.5129,44495.0
2020-04-22 12:45:00,33.11,33.11,33.02,33.02,75784.0,28.5129,28.5129,28.4354,28.4354,75784.0
2020-04-22 12:50:00,33.02,33.03,32.92,32.96,66503.0,28.4354,28.444,28.3493,28.3837,66503.0
2020-04-22 12:55:00,32.97,32.99,32.94,32.98,43105.0,28.3923,28.4095,28.3665,28.4009,43105.0
2020-04-22 13:00:00,32.98,32.98,32.9,32.91,100667.0,28.4009,28.4009,28.332,28.3406,100667.0
2020-04-22 13:05:00,32.91,32.92,32.82,32.82,31484.0,28.3406,28.3493,28.2631,28.2631,31484.0
2020-04-22 13:10:00,32.81,32.86,32.77,32.86,37373.0,28.2545,28.2976,28.2201,28.2976,37373.0
2020-04-22 13:15:00,32.86,32.88,32.78,32.85,82862.0,28.2976,28.3148,28.2287,28.289,82862.0
2020-04-22 13:20:00,32.85,32.89,32.83,32.87,29268.0,28.289,28.3234,28.2718,28.3062,29268.0
2020-04-22 13:25:00,32.88,32.92,32.83,32.92,155623.0,28.3148,28.3493,28.2718,28.3493,155623.0
2020-04-22 13:30:00,32.93,32.96,32.92,32.93,93616.0,28.3579,28.3837,28.3493,28.3579,93616.0
2020-04-22 13:35:00,32.94,32.95,32.82,32.83,33124.0,28.3665,28.3751,28.2631,28.2718,33124.0
2020-04-22 13:40:00,32.84,32.87,32.82,32.84,58790.0,28.2804,28.3062,28.2631,28.2804,58790.0
2020-04-22 13:45:00,32.85,32.85,32.78,32.79,25240.0,28.289,28.289,28.2287,28.2373,25240.0
2020-04-22 13:50:00,32.79,32.85,32.75,32.85,58253.0,28.2373,28.289,28.2029,28.289,58253.0
2020-04-22 13:55:00,32.85,32.85,32.76,32.78,22670.0,28.289,28.289,28.2115,28.2287,22670.0
2020-04-22 14:00:00,32.78,32.86,32.76,32.81,36688.0,28.2287,28.2976,28.2115,28.2545,36688.0
2020-04-22 14:05:00,32.81,32.84,32.75,32.78,58510.0,28.2545,28.2804,28.2029,28.2287,58510.0
2020-04-22 14:10:00,32.78,32.79,32.74,32.79,24496.0,28.2287,28.2373,28.1942,28.2373,24496.0
2020-04-22 14:15:00,32.79,32.81,32.75,32.76,24282.0,28.2373,28.2545,28.2029,28.2115,24282.0
2020-04-22 14:20:00,32.76,32.82,32.76,32.79,19137.0,28.2115,28.2631,28.2115,28.2373,19137.0
2020-04-22 14:25:00,32.79,32.79,32.68,32.7,43710.0,28.2373,28.2373,28.1426,28.1598,43710.0
2020-04-22 14:30:00,32.7,32.84,32.7,32.83,25481.0,28.1598,28.2804,28.1598,28.2718,25481.0
2020-04-22 14:35:00,32.82,32.82,32.74,32.78,25710.0,28.2631,28.2631,28.1942,28.2287,25710.0
2020-04-22 14:40:00,32.79,32.82,32.73,32.75,36059.0,28.2373,28.2631,28.1856,28.2029,36059.0
2020-04-22 14:45:00,32.75,32.84,32.72,32.8,48163.0,28.2029,28.2804,28.177,28.2459,48163.0
2020-04-22 14:50:00,32.79,32.88,32.79,32.83,140505.0,28.2373,28.3148,28.2373,28.2718,140505.0
2020-04-22 14:55:00,32.84,32.93,32.81,32.84,169620.0,28.2804,28.3579,28.2545,28.2804,169620.0
2020-04-22 15:00:00,32.84,32.87,32.77,32.87,51149.0,28.2804,28.3062,28.2201,28.3062,51149.0
2020-04-22 15:05:00,32.87,32.88,32.81,32.88,49336.0,28.3062,28.3148,28.2545,28.3148,49336.0
2020-04-22 15:10:00,32.87,32.88,32.81,32.83,57301.0,28.3062,28.3148,28.2545,28.2718,57301.0
2020-04-22 15:15:00,32.83,32.94,32.82,32.94,44092.0,28.2718,28.3665,28.2631,28.3665,44092.0
2020-04-22 15:20:00,32.94,33.0,32.92,32.93,46582.0,28.3665,28.4181,28.3493,28.3579,46582.0
2020-04-22 15:25:00,32.91,32.96,32.86,32.86,96908.0,28.3406,28.3837,28.2976,28.2976,96908.0
2020-04-22 15:30:00,32.87,32.94,32.83,32.88,77987.0,28.3062,28.3665,28.2718,28.3148,77987.0
2020-04-22 15:35:00,32.88,32.98,32.87,32.96,74304.0,28.3148,28.4009,28.3062,28.3837,74304.0
2020-04-22 15:40:00,32.96,33.04,32.93,33.04,204070.0,28.3837,28.4526,28.3579,28.4526,204070.0
2020-04-22 15:45:00,33.04,33.06,32.97,33.04,329104.0,28.4526,28.4698,28.3923,28.4526,329104.0
2020-04-22 15:50:00,33.04,33.13,32.96,33.02,422332.0,28.4526,28.5301,28.3837,28.4354,422332.0
2020-04-22 15:55:00,33.02,33.03,32.82,32.82,570648.0,28.4354,28.444,28.2631,28.2631,570648.0
2020-04-23 09:30:00,33.05,33.37,33.04,33.18,149352.0,28.4612,28.7368,28.4526,28.5732,149352.0
2020-04-23 09:35:00,33.19,33.71,33.18,33.65,107046.0,28.5818,29.0296,28.5732,28.9779,107046.0
2020-04-23 09:40:00,33.68,33.79,33.42,33.43,368866.0,29.0037,29.0985,28.7798,28.7884,368866.0
2020-04-23 09:45:00,33.43,33.54,33.4,33.49,120131.0,28.7884,28.8832,28.7626,28.8401,120131.0
2020-04-23 09:50:00,33.49,33.57,33.44,33.45,78697.0,28.8401,28.909,28.7971,28.8057,78697.0
2020-04-23 09:55:00,33.44,33.45,33.34,33.45,89528.0,28.7971,28.8057,28.7109,28.8057,89528.0
2020-04-23 10:00:00,33.46,33.52,33.34,33.39,47874.0,28.8143,28.8659,28.7109,28.754,47874.0
2020-04-23 10:05:00,33.38,33.51,33.35,33.51,33136.0,28.7454,28.8573,28.7196,28.8573,33136.0
2020-04-23 10:10:00,33.52,33.67,33.5,33.66,35090.0,28.8659,28.9951,28.8487,28.9865,35090.0
2020-04-23 10:15:00,33.66,33.78,33.6,33.76,114197.0,28.9865,29.0898,28.9348,29.0726,114197.0
2020-04-23 10:20:00,33.77,33.88,33.74,33.78,311171.0,29.0812,29.176,29.0554,29.0898,311171.0
2020-04-23 10:25:00,33.79,33.89,33.68,33.77,77908.0,29.0985,29.1846,29.0037,29.0812,77908.0
2020-04-23 10:30:00,33.77,33.87,33.72,33.87,78914.0,29.0812,29.1674,29.0382,29.1674,78914.0
2020-04-23 10:35:00,33.87,34.01,33.84,33.97,154331.0,29.1674,29.2879,29.1415,29.2535,154331.0
2020-04-23 10:40:00,33.97,34.14,33.94,34.09,182251.0,29.2535,29.3999,29.2276,29.3568,182251.0
2020-04-23 10:45:00,34.09,34.15,33.95,33.99,79334.0,29.3568,29.4085,29.2362,29.2707,79334.0
2020-04-23 10:50:00,33.99,34.09,33.95,34.05,151531.0,29.2707,29.3568,29.2362,29.3224,151531.0
2020-04-23 10:55:00,34.05,34.07,33.99,34.01,26442.0,29.3224,29.3396,29.2707,29.2879,26442.0
2020-04-23 11:00:00,34.02,34.02,33.87,33.89,61539.0,29.2965,29.2965,29.1674,29.1846,61539.0
2020-04-23 11:05:00,33.88,33.92,33.76,33.8,39803.0,29.176,29.2104,29.0726,29.1071,39803.0
2020-04-23 11:10:00,33.8,33.89,33.77,33.82,122212.0,29.1071,29.1846,29.0812,29.1243,122212.0
2020-04-23 11:15:00,33.82,33.93,33.81,33.9,131554.0,29.1243,29.219,29.1157,29.1932,131554.0
2020-04-23 11:20:00,33.91,33.98,33.87,33.92,95901.0,29.2018,29.2621,29.1674,29.2104,95901.0
2020-04-23 11:25:00,33.93,33.99,33.89,33.91,26477.0,29.219,29.2707,29.1846,29.2018,26477.0
2020-04-23 11:30:00,33.93,33.97,33.84,33.85,26663.0,29.219,29.2535,29.1415,29.1501,26663.0
2020-04-23 11:35:00,33.85,33.88,33.69,33.69,56923.0,29.1501,29.176,29.0123,29.0123,56923.0
2020-04-23 11:40:00,33.69,33.79,33.68,33.76,36261.0,29.0123,29.0985,29.0037,29.0726,36261.0
2020-04-23 11:45:00,33.74,33.74,33.62,33.67,74518.0,29.0554,29.0554,28.9521,28.9951,74518.0
2020-04-23 11:50:00,33.66,33.76,33.63,33.63,45802.0,28.9865,29.0726,28.9607,28.9607,45802.0
2020-04-23 11:55:00,33.63,33.77,33.62,33.75,52395.0,28.9607,29.0812,28.9521,29.064,52395.0
2020-04-23 12:00:00,33.76,33.85,33.71,33.8,39853.0,29.0726,29.1501,29.0296,29.1071,39853.0
2020-04-23 12:05:00,33.8,33.92,33.8,33.91,43285.0,29.1071,29.2104,29.1071,29.2018,43285.0
2020-04-23 12:10:00,33.91,33.94,33.85,33.94,58348.0,29.2018,29.2276,29.1501,29.2276,58348.0
2020-04-23 12:15:00,33.93,33.93,33.85,33.88,46755.0,29.219,29.219,29.1501,29.176,46755.0
2020-04-23 12:20:00,33.88,33.94,33.87,33.94,69519.0,29.176,29.2276,29.1674,29.2276,69519.0
2020-04-23 12:25:00,33.94,33.96,33.88,33.89,67462.0,29.2276,29.2449,29.176,29.1846,67462.0
2020-04-23 12:30:00,33.89,33.92,33.86,33.86,76533.0,29.1846,29.2104,29.1587,29.1587,76533.0
2020-04-23 12:35:00,33.86,33.92,33.8,33.9,41177.0,29.1587,29.2104,29.1071,29.1932,41177.0
2020-04-23 12:40:00,33.91,33.96,33.68,33.7,81251.0,29.2018,29.2449,29.0037,29.021,81251.0
2020-04-23 12:45:00,33.71,33.76,33.26,33.49,384950.0,29.0296,29.0726,28.642,28.8401,384950.0
2020-04-23 12:50:00,33.48,33.49,33.18,33.41,274119.0,28.8315,28.8401,28.5732,28.7712,274119.0
2020-04-23 12:55:00,33.4,33.61,33.38,33.53,91178.0,28.7626,28.9435,28.7454,28.8746,91178.0
2020-04-23 13:00:00,33.56,33.73,33.54,33.68,234573.0,28.9004,29.0468,28.8832,29.0037,234573.0
2020-04-23 13:05:00,33.66,33.67,33.55,33.61,28298.0,28.9865,28.9951,28.8918,28.9435,28298.0
2020-04-23 13:10:00,33.62,33.79,33.61,33.78,44864.0,28.9521,29.0985,28.9435,29.0898,44864.0
2020-04-23 13:15:00,33.78,33.8,33.67,33.67,66878.0,29.0898,29.1071,28.9951,28.9951,66878.0
2020-04-23 13:20:00,33.66,33.66,33.48,33.54,82753.0,28.9865,28.9865,28.8315,28.8832,82753.0
2020-04-23 13:25:00,33.52,33.53,33.42,33.51,325913.0,28.8659,28.8746,28.7798,28.8573,325913.0
2020-04-23 13:30:00,33.51,33.58,33.49,33.55,28918.0,28.8573,28.9176,28.8401,28.8918,28918.0
2020-04-23 13:35:00,33.56,33.57,33.46,33.48,145886.0,28.9004,28.909,28.8143,28.8315,145886.0
2020-04-23 13:40:00,33.48,33.51,33.34,33.4,63453.0,28.8315,28.8573,28.7109,28.7626,63453.0
2020-04-23 13:45:00,33.41,33.49,33.35,33.35,32733.0,28.7712,28.8401,28.7196,28.7196,32733.0
2020-04-23 13:50:00,33.38,33.41,33.32,33.33,94581.0,28.7454,28.7712,28.6937,28.7023,94581.0
2020-04-23 13:55:00,33.33,33.42,33.3,33.41,64313.0,28.7023,28.7798,28.6765,28.7712,64313.0
2020-04-23 14:00:00,33.4,33.44,33.3,33.37,38655.0,28.7626,28.7971,28.6765,28.7368,38655.0
2020-04-23 14:05:00,33.36,33.41,33.27,33.28,59869.0,28.7282,28.7712,28.6507,28.6593,59869.0
2020-04-23 14:10:00,33.29,33.33,33.21,33.29,62056.0,28.6679,28.7023,28.599,28.6679,62056.0
2020-04-23 14:15:00,33.29,33.46,33.28,33.39,56660.0,28.6679,28.8143,28.6593,28.754,56660.0
2020-04-23 14:20:00,33.41,33.48,33.39,33.48,27394.0,28.7712,28.8315,28.754,28.8315,27394.0
2020-04-23 14:25:00,33.48,33.5,33.42,33.47,20254.0,28.8315,28.8487,28.7798,28.8229,20254.0
2020-04-23 14:30:00,33.48,33.5,33.4,33.4,23344.0,28.8315,28.8487,28.7626,28.7626,23344.0
2020-04-23 14:35:00,33.39,33.45,33.37,33.4,35717.0,28.754,28.8057,28.7368,28.7626,35717.0
2020-04-23 14:40:00,33.42,33.55,33.42,33.52,76467.0,28.7798,28.8918,28.7798,28.8659,76467.0
2020-04-23 14:45:00,33.52,33.54,33.47,33.47,121669.0,28.8659,28.8832,28.8229,28.8229,121669.0
2020-04-23 14:50:00,33.47,33.6,33.46,33.59,114643.0,28.8229,28.9348,28.8143,28.9262,114643.0
2020-04-23 14:55:00,33.59,33.69,33.59,33.61,68510.0,28.9262,29.0123,28.9262,28.9435,68510.0
2020-04-23 15:00:00,33.61,33.63,33.52,33.53,38898.0,28.9435,28.9607,28.8659,28.8746,38898.0
2020-04-23 15:05:00,33.54,33.59,33.49,33.49,36459.0,28.8832,28.9262,28.8401,28.8401,36459.0
2020-04-23 15:10:00,33.5,33.56,33.47,33.52,71605.0,28.8487,28.9004,28.8229,28.8659,71605.0
2020-04-23 15:15:00,33.52,33.57,33.47,33.48,39599.0,28.8659,28.909,28.8229,28.8315,39599.0
2020-04-23 15:20:00,33.48,33.61,33.46,33.57,49431.0,28.8315,28.9435,28.8143,28.909,49431.0
2020-04-23 15:25:00,33.57,33.65,33.53,33.65,61588.0,28.909,28.9779,28.8746,28.9779,61588.0
2020-04-23 15:30:00,33.65,33.72,33.53,33.67,115065.0,28.9779,29.0382,28.8746,28.9951,115065.0
2020-04-23 15:35:00,33.67,33.71,33.63,33.7,52606.0,28.9951,29.0296,28.9607,29.021,52606.0
2020-04-23 15:40:00,33.71,33.74,33.64,33.65,64397.0,29.0296,29.0554,28.9693,28.9779,64397.0
2020-04-23 15:45:00,33.66,33.76,33.66,33.76,81614.0,28.9865,29.0726,28.9865,29.0726,81614.0
2020-04-23 15:50:00,33.76,33.77,33.53,33.54,171541.0,29.0726,29.0812,28.8746,28.8832,171541.0
2020-04-23 15:55:00,33.54,33.54,33.43,33.48,236149.0,28.8832,28.8832,28.7884,28.8315,236149.0
2020-04-24 09:30:00,33.75,34.22,33.72,34.22,142239.0,29.064,29.4688,29.0382,29.4688,142239.0
2020-04-24 09:35:00,34.2,34.21,33.99,34.11,73392.0,29.4515,29.4601,29.2707,29.374,73392.0
2020-04-24 09:40:00,34.09,34.1,33.86,33.96,97870.0,29.3568,29.3654,29.1587,29.2449,97870.0
2020-04-24 09:45:00,33.94,33.98,33.76,33.81,21429.0,29.2276,29.2621,29.0726,29.1157,21429.0
2020-04-24 09:50:00,33.81,33.95,33.71,33.93,60325.0,29.1157,29.2362,29.0296,29.219,60325.0
2020-04-24 09:55:00,33.93,33.93,33.65,33.7,109107.0,29.219,29.219,28.9779,29.021,109107.0
2020-04-24 10:00:00,33.71,33.85,33.69,33.76,56759.0,29.0296,29.1501,29.0123,29.0726,56759.0
2020-04-24 10:05:00,33.76,33.78,33.48,33.53,106187.0,29.0726,29.0898,28.8315,28.8746,106187.0
2020-04-24 10:10:00,33.52,33.61,33.39,33.41,106748.0,28.8659,28.9435,28.754,28.7712,106748.0
2020-04-24 10:15:00,33.42,33.64,33.39,33.59,124490.0,28.7798,28.9693,28.754,28.9262,124490.0
2020-04-24 10:20:00,33.58,33.62,33.5,33.57,56919.0,28.9176,28.9521,28.8487,28.909,56919.0
2020-04-24 10:25:00,33.57,33.62,33.51,33.58,32808.0,28.909,28.9521,28.8573,28.9176,32808.0
2020-04-24 10:30:00,33.58,33.69,33.51,33.67,72413.0,28.9176,29.0123,28.8573,28.9951,72413.0
2020-04-24 10:35:00,33.67,33.8,33.65,33.75,64608.0,28.9951,29.1071,28.9779,29.064,64608.0
2020-04-24 10:40:00,33.75,33.78,33.71,33.77,85187.0,29.064,29.0898,29.0296,29.0812,85187.0
2020-04-24 10:45:00,33.77,33.77,33.68,33.72,50444.0,29.0812,29.0812,29.0037,29.0382,50444.0
2020-04-24 10:50:00,33.73,33.78,33.72,33.75,37388.0,29.0468,29.0898,29.0382,29.064,37388.0
2020-04-24 10:55:00,33.76,33.77,33.66,33.68,23390.0,29.0726,29.0812,28.9865,29.0037,23390.0
2020-04-24 11:00:00,33.68,33.68,33.6,33.64,50288.0,29.0037,29.0037,28.9348,28.9693,50288.0
2020-04-24 11:05:00,33.64,33.69,33.55,33.56,71207.0,28.9693,29.0123,28.8918,28.9004,71207.0
2020-04-24 11:10:00,33.55,33.55,33.45,33.52,36197.0,28.8918,28.8918,28.8057,28.8659,36197.0
2020-04-24 11:15:00,33.52,33.55,33.37,33.39,59418.0,28.8659,28.8918,28.7368,28.754,59418.0
2020-04-24 11:20:00,33.4,33.55,33.4,33.51,28023.0,28.7626,28.8918,28.7626,28.8573,28023.0
2020-04-24 11:25:00,33.51,33.58,33.5,33.53,46037.0,28.8573,28.9176,28.8487,28.8746,46037.0
2020-04-24 11:30:00,33.53,33.59,33.49,33.53,69912.0,28.8746,28.9262,28.8401,28.8746,69912.0
2020-04-24 11:35:00,33.53,33.62,33.52,33.59,49358.0,28.8746,28.9521,28.8659,28.9262,49358.0
2020-04-24 11:40:00,33.6,33.6,33.54,33.6,17534.0,28.9348,28.9348,28.8832,28.9348,17534.0
2020-04-24 11:45:00,33.59,33.63,33.55,33.61,21591.0,28.9262,28.9607,28.8918,28.9435,21591.0
2020-04-24 11:50:00,33.61,33.63,33.54,33.58,95919.0,28.9435,28.9607,28.8832,28.9176,95919.0
2020-04-24 11:55:00,33.56,33.59,33.53,33.54,90436.0,28.9004,28.9262,28.8746,28.8832,90436.0
2020-04-24 12:00:00,33.54,33.54,33.47,33.51,36268.0,28.8832,28.8832,28.8229,28.8573,36268.0
2020-04-24 12:05:00,33.51,33.56,33.5,33.52,69404.0,28.8573,28.9004,28.8487,28.8659,69404.0
2020-04-24 12:10:00,33.52,33.52,33.47,33.5,30041.0,28.8659,28.8659,28.8229,28.8487,30041.0
2020-04-24 12:15:00,33.49,33.54,33.46,33.48,45111.0,28.8401,28.8832,28.8143,28.8315,45111.0
2020-04-24 12:20:00,33.47,33.48,33.37,33.42,69514.0,28.8229,28.8315,28.7368,28.7798,69514.0
2020-04-24 12:25:00,33.43,33.51,33.4,33.49,31722.0,28.7884,28.8573,28.7626,28.8401,31722.0
2020-04-24 12:30:00,33.49,33.5,33.42,33.45,22054.0,28.8401,28.8487,28.7798,28.8057,22054.0
2020-04-24 12:35:00,33.45,33.5,33.37,33.5,132945.0,28.8057,28.8487,28.7368,28.8487,132945.0
2020-04-24 12:40:00,33.51,33.55,33.46,33.54,36186.0,28.8573,28.8918,28.8143,28.8832,36186.0
2020-04-24 12:45:00,33.54,33.63,33.52,33.6,70449.0,28.8832,28.9607,28.8659,28.9348,70449.0
2020-04-24 12:50:00,33.6,33.61,33.53,33.54,120896.0,28.9348,28.9435,28.8746,28.8832,120896.0
2020-04-24 12:55:00,33.54,33.58,33.52,33.56,28418.0,28.8832,28.9176,28.8659,28.9004,28418.0
2020-04-24 13:00:00,33.56,33.58,33.51,33.55,15227.0,28.9004,28.9176,28.8573,28.8918,15227.0
2020-04-24 13:05:00,33.55,33.59,33.54,33.57,27303.0,28.8918,28.9262,28.8832,28.909,27303.0
2020-04-24 13:10:00,33.57,33.64,33.56,33.63,13929.0,28.909,28.9693,28.9004,28.9607,13929.0
2020-04-24 13:15:00,33.63,33.68,33.61,33.68,30406.0,28.9607,29.0037,28.9435,29.0037,30406.0
2020-04-24 13:20:00,33.67,33.82,33.66,33.8,25639.0,28.9951,29.1243,28.9865,29.1071,25639.0
2020-04-24 13:25:00,33.8,33.84,33.74,33.84,23703.0,29.1071,29.1415,29.0554,29.1415,23703.0
2020-04-24 13:30:00,33.84,33.85,33.78,33.85,31242.0,29.1415,29.1501,29.0898,29.1501,31242.0
2020-04-24 13:35:00,33.86,33.9,33.85,33.89,28563.0,29.1587,29.1932,29.1501,29.1846,28563.0
2020-04-24 13:40:00,33.88,34.03,33.88,34.03,69772.0,29.176,29.3051,29.176,29.3051,69772.0
2020-04-24 13:45:00,34.04,34.06,33.96,33.98,47001.0,29.3137,29.331,29.2449,29.2621,47001.0
2020-04-24 13:50:00,33.98,34.05,33.94,34.04,37628.0,29.2621,29.3224,29.2276,29.3137,37628.0
2020-04-24 13:55:00,34.05,34.15,33.99,34.14,65351.0,29.3224,29.4085,29.2707,29.3999,65351.0
2020-04-24 14:00:00,34.14,34.14,34.03,34.1,46043.0,29.3999,29.3999,29.3051,29.3654,46043.0
2020-04-24 14:05:00,34.1,34.2,34.08,34.16,45639.0,29.3654,29.4515,29.3482,29.4171,45639.0
2020-04-24 14:10:00,34.15,34.18,34.1,34.13,27952.0,29.4085,29.4343,29.3654,29.3913,27952.0
2020-04-24 14:15:00,34.13,34.2,34.1,34.18,41215.0,29.3913,29.4515,29.3654,29.4343,41215.0
2020-04-24 14:20:00,34.18,34.19,34.1,34.14,29071.0,29.4343,29.4429,29.3654,29.3999,29071.0
2020-04-24 14:25:00,34.14,34.19,34.1,34.19,33850.0,29.3999,29.4429,29.3654,29.4429,33850.0
2020-04-24 14:30:00,34.18,34.2,34.15,34.18,41833.0,29.4343,29.4515,29.4085,29.4343,41833.0
2020-04-24 14:35:00,34.19,34.33,34.18,34.3,71692.0,29.4429,29.5635,29.4343,29.5377,71692.0
2020-04-24 14:40:00,34.3,34.32,34.23,34.28,73594.0,29.5377,29.5549,29.4774,29.5204,73594.0
2020-04-24 14:45:00,34.28,34.35,34.28,34.35,23247.0,29.5204,29.5807,29.5204,29.5807,23247.0
2020-04-24 14:50:00,34.36,34.39,34.27,34.33,56027.0,29.5893,29.6152,29.5118,29.5635,56027.0
2020-04-24 14:55:00,34.34,34.4,34.33,34.39,32061.0,29.5721,29.6238,29.5635,29.6152,32061.0
2020-04-24 15:00:00,34.38,34.43,34.33,34.4,32927.0,29.6065,29.6496,29.5635,29.6238,32927.0
2020-04-24 15:05:00,34.4,34.51,34.4,34.48,46452.0,29.6238,29.7185,29.6238,29.6927,46452.0
2020-04-24 15:10:00,34.47,34.54,34.42,34.54,76405.0,29.684,29.7443,29.641,29.7443,76405.0
2020-04-24 15:15:00,34.54,34.64,34.49,34.61,115936.0,29.7443,29.8304,29.7013,29.8046,115936.0
2020-04-24 15:20:00,34.59,34.68,34.56,34.66,154153.0,29.7874,29.8649,29.7616,29.8477,154153.0
2020-04-24 15:25:00,34.66,34.7,34.6,34.64,197460.0,29.8477,29.8821,29.796,29.8304,197460.0
2020-04-24 15:30:00,34.64,34.65,34.53,34.61,264746.0,29.8304,29.8391,29.7357,29.8046,264746.0
2020-04-24 15:35:00,34.6,34.63,34.51,34.57,101591.0,29.796,29.8218,29.7185,29.7702,101591.0
2020-04-24 15:40:00,34.58,34.61,34.54,34.56,43841.0,29.7788,29.8046,29.7443,29.7616,43841.0
2020-04-24 15:45:00,34.55,34.6,34.49,34.53,140084.0,29.7529,29.796,29.7013,29.7357,140084.0
2020-04-24 15:50:00,34.52,34.53,34.29,34.32,202784.0,29.7271,29.7357,29.529,29.5549,202784.0
2020-04-24 15:55:00,34.32,34.37,34.25,34.37,545267.0,29.5549,29.5979,29.4946,29.5979,545267.0
2020-04-27 09:30:00,34.87,34.97,34.74,34.91,146209.0,30.0285,30.1146,29.9166,30.063,146209.0
2020-04-27 09:35:00,34.9,35.06,34.89,34.99,133044.0,30.0543,30.1921,30.0457,30.1318,133044.0
2020-04-27 09:40:00,34.99,34.99,34.59,34.61,103062.0,30.1318,30.1318,29.7874,29.8046,103062.0
2020-04-27 09:45:00,34.62,34.76,34.59,34.75,146757.0,29.8132,29.9338,29.7874,29.9252,146757.0
2020-04-27 09:50:00,34.78,35.05,34.78,35.05,62061.0,29.951,30.1835,29.951,30.1835,62061.0
2020-04-27 09:55:00,35.05,35.32,35.04,35.2,145671.0,30.1835,30.416,30.1749,30.3127,145671.0
2020-04-27 10:00:00,35.22,35.37,35.18,35.3,92230.0,30.3299,30.4591,30.2955,30.3988,92230.0
2020-04-27 10:05:00,35.3,35.39,35.21,35.36,113020.0,30.3988,30.4763,30.3213,30.4505,113020.0
2020-04-27 10:10:00,35.38,35.41,35.18,35.35,110800.0,30.4677,30.4935,30.2955,30.4419,110800.0
2020-04-27 10:15:00,35.36,35.58,35.29,35.58,102699.0,30.4505,30.6399,30.3902,30.6399,102699.0
2020-04-27 10:20:00,35.58,35.7,35.57,35.68,209825.0,30.6399,30.7433,30.6313,30.726,209825.0
2020-04-27 10:25:00,35.68,35.7,35.45,35.52,120214.0,30.726,30.7433,30.528,30.5883,120214.0
2020-04-27 10:30:00,35.51,35.6,35.42,35.47,86280.0,30.5796,30.6572,30.5021,30.5452,86280.0
2020-04-27 10:35:00,35.46,35.55,35.42,35.49,137102.0,30.5366,30.6141,30.5021,30.5624,137102.0
2020-04-27 10:40:00,35.48,35.55,35.38,35.52,198867.0,30.5538,30.6141,30.4677,30.5883,198867.0
2020-04-27 10:45:00,35.54,35.74,35.52,35.69,106132.0,30.6055,30.7777,30.5883,30.7347,106132.0
2020-04-27 10:50:00,35.7,35.88,35.69,35.81,165818.0,30.7433,30.8983,30.7347,30.838,165818.0
2020-04-27 10:55:00,35.81,35.81,35.71,35.72,134655.0,30.838,30.838,30.7519,30.7605,134655.0
2020-04-27 11:00:00,35.72,35.77,35.62,35.64,134211.0,30.7605,30.8035,30.6744,30.6916,134211.0
2020-04-27 11:05:00,35.65,35.79,35.56,35.79,120056.0,30.7002,30.8208,30.6227,30.8208,120056.0
2020-04-27 11:10:00,35.79,35.8,35.7,35.8,31620.0,30.8208,30.8294,30.7433,30.8294,31620.0
2020-04-27 11:15:00,35.8,35.82,35.7,35.78,133526.0,30.8294,30.8466,30.7433,30.8122,133526.0
2020-04-27 11:20:00,35.79,35.79,35.68,35.73,51071.0,30.8208,30.8208,30.726,30.7691,51071.0
2020-04-27 11:25:00,35.73,35.88,35.72,35.88,101620.0,30.7691,30.8983,30.7605,30.8983,101620.0
2020-04-27 11:30:00,35.87,36.02,35.84,36.01,161251.0,30.8897,31.0188,30.8638,31.0102,161251.0
2020-04-27 11:35:00,36.01,36.05,35.94,36.01,77431.0,31.0102,31.0447,30.9499,31.0102,77431.0
2020-04-27 11:40:00,36.02,36.21,36.0,36.15,567224.0,31.0188,31.1825,31.0016,31.1308,567224.0
2020-04-27 11:45:00,36.14,36.19,36.08,36.13,143469.0,31.1222,31.1652,31.0705,31.1136,143469.0
2020-04-27 11:50:00,36.12,36.24,36.08,36.18,211699.0,31.105,31.2083,31.0705,31.1566,211699.0
2020-04-27 11:55:00,36.18,36.22,36.07,36.09,109197.0,31.1566,31.1911,31.0619,31.0791,109197.0
2020-04-27 12:00:00,36.09,36.18,36.05,36.13,284152.0,31.0791,31.1566,31.0447,31.1136,284152.0
2020-04-27 12:05:00,36.14,36.18,36.09,36.12,158898.0,31.1222,31.1566,31.0791,31.105,158898.0
2020-04-27 12:10:00,36.12,36.13,36.03,36.11,165924.0,31.105,31.1136,31.0274,31.0963,165924.0
2020-04-27 12:15:00,36.11,36.18,36.0,36.06,243592.0,31.0963,31.1566,31.0016,31.0533,243592.0
2020-04-27 12:20:00,36.06,36.15,36.04,36.15,79806.0,31.0533,31.1308,31.0361,31.1308,79806.0
2020-04-27 12:25:00,36.14,36.18,36.07,36.14,90773.0,31.1222,31.1566,31.0619,31.1222,90773.0
2020-04-27 12:30:00,36.15,36.23,36.14,36.2,70985.0,31.1308,31.1997,31.1222,31.1738,70985.0
2020-04-27 12:35:00,36.21,36.24,36.16,36.19,87434.0,31.1825,31.2083,31.1394,31.1652,87434.0
2020-04-27 12:40:00,36.19,36.26,36.19,36.22,90366.0,31.1652,31.2255,31.1652,31.1911,90366.0
2020-04-27 12:45:00,36.22,36.25,36.15,36.22,82399.0,31.1911,31.2169,31.1308,31.1911,82399.0
2020-04-27 12:50:00,36.22,36.29,36.21,36.23,71366.0,31.1911,31.2514,31.1825,31.1997,71366.0
2020-04-27 12:55:00,36.23,36.44,36.23,36.43,230511.0,31.1997,31.3805,31.1997,31.3719,230511.0
2020-04-27 13:00:00,36.43,36.46,36.29,36.36,167358.0,31.3719,31.3977,31.2514,31.3116,167358.0
2020-04-27 13:05:00,36.36,36.42,36.28,36.36,68485.0,31.3116,31.3633,31.2427,31.3116,68485.0
2020-04-27 13:10:00,36.36,36.46,36.35,36.43,106584.0,31.3116,31.3977,31.303,31.3719,106584.0
2020-04-27 13:15:00,36.42,36.42,36.3,36.3,86189.0,31.3633,31.3633,31.26,31.26,86189.0
2020-04-27 13:20:00,36.31,36.43,36.3,36.41,140491.0,31.2686,31.3719,31.26,31.3547,140491.0
2020-04-27 13:25:00,36.41,36.46,36.41,36.45,89135.0,31.3547,31.3977,31.3547,31.3891,89135.0
2020-04-27 13:30:00,36.45,36.49,36.41,36.45,85312.0,31.3891,31.4236,31.3547,31.3891,85312.0
2020-04-27 13:35:00,36.46,36.58,36.43,36.58,58369.0,31.3977,31.5011,31.3719,31.5011,58369.0
2020-04-27 13:40:00,36.57,36.59,36.48,36.51,116565.0,31.4925,31.5097,31.415,31.4408,116565.0
2020-04-27 13:45:00,36.52,36.58,36.46,36.57,82798.0,31.4494,31.5011,31.3977,31.4925,82798.0
2020-04-27 13:50:00,36.57,36.62,36.53,36.61,249921.0,31.4925,31.5355,31.458,31.5269,249921.0
2020-04-27 13:55:00,36.61,36.67,36.49,36.57,73511.0,31.5269,31.5786,31.4236,31.4925,73511.0
2020-04-27 14:00:00,36.57,36.61,36.55,36.56,34861.0,31.4925,31.5269,31.4753,31.4839,34861.0
2020-04-27 14:05:00,36.56,36.58,36.43,36.45,29075.0,31.4839,31.5011,31.3719,31.3891,29075.0
2020-04-27 14:10:00,36.45,36.55,36.45,36.54,44543.0,31.3891,31.4753,31.3891,31.4666,44543.0
2020-04-27 14:15:00,36.54,36.58,36.52,36.54,30482.0,31.4666,31.5011,31.4494,31.4666,30482.0
2020-04-27 14:20:00,36.54,36.57,36.51,36.51,39072.0,31.4666,31.4925,31.4408,31.4408,39072.0
2020-04-27 14:25:00,36.52,36.59,36.52,36.56,185102.0,31.4494,31.5097,31.4494,31.4839,185102.0
2020-04-27 14:30:00,36.55,36.67,36.55,36.65,82041.0,31.4753,31.5786,31.4753,31.5614,82041.0
2020-04-27 14:35:00,36.65,36.66,36.55,36.61,39475.0,31.5614,31.57,31.4753,31.5269,39475.0
2020-04-27 14:40:00,36.61,36.71,36.61,36.64,39645.0,31.5269,31.613,31.5269,31.5528,39645.0
2020-04-27 14:45:00,36.64,36.8,36.63,36.8,64902.0,31.5528,31.6905,31.5441,31.6905,64902.0
2020-04-27 14:50:00,36.81,36.82,36.77,36.8,40006.0,31.6992,31.7078,31.6647,31.6905,40006.0
2020-04-27 14:55:00,36.8,36.82,36.75,36.82,74385.0,31.6905,31.7078,31.6475,31.7078,74385.0
2020-04-27 15:00:00,36.82,36.94,36.81,36.93,57498.0,31.7078,31.8111,31.6992,31.8025,57498.0
2020-04-27 15:05:00,36.93,36.95,36.84,36.91,40844.0,31.8025,31.8197,31.725,31.7853,40844.0
2020-04-27 15:10:00,36.91,36.98,36.9,36.95,57049.0,31.7853,31.8455,31.7767,31.8197,57049.0
2020-04-27 15:15:00,36.94,36.95,36.84,36.91,79340.0,31.8111,31.8197,31.725,31.7853,79340.0
2020-04-27 15:20:00,36.9,36.95,36.86,36.93,105434.0,31.7767,31.8197,31.7422,31.8025,105434.0
2020-04-27 15:25:00,36.93,36.93,36.84,36.91,134443.0,31.8025,31.8025,31.725,31.7853,134443.0
2020-04-27 15:30:00,36.91,36.93,36.81,36.85,99341.0,31.7853,31.8025,31.6992,31.7336,99341.0
2020-04-27 15:35:00,36.85,36.88,36.8,36.85,101808.0,31.7336,31.7594,31.6905,31.7336,101808.0
2020-04-27 15:40:00,36.85,36.89,36.83,36.88,117234.0,31.7336,31.768,31.7164,31.7594,117234.0
2020-04-27 15:45:00,36.88,36.9,36.84,36.86,133512.0,31.7594,31.7767,31.725,31.7422,133512.0
2020-04-27 15:50:00,36.87,36.87,36.72,36.74,250807.0,31.7508,31.7508,31.6216,31.6389,250807.0
2020-04-27 15:55:00,36.74,36.76,36.65,36.65,502079.0,31.6389,31.6561,31.5614,31.5614,502079.0
2020-04-28 09:30:00,37.9,38.72,37.9,38.2,398476.0,32.6378,33.344,32.6378,32.8962,398476.0
2020-04-28 09:35:00,38.21,38.32,37.8,37.82,430609.0,32.9048,32.9995,32.5517,32.5689,430609.0
2020-04-28 09:40:00,37.82,38.31,37.77,38.25,244522.0,32.5689,32.9909,32.5259,32.9392,244522.0
2020-04-28 09:45:00,38.25,38.44,38.23,38.33,242972.0,32.9392,33.1028,32.922,33.0081,242972.0
2020-04-28 09:50:00,38.33,38.49,38.32,38.41,189984.0,33.0081,33.1459,32.9995,33.077,189984.0
2020-04-28 09:55:00,38.45,38.61,38.19,38.2,187724.0,33.1114,33.2492,32.8875,32.8962,187724.0
2020-04-28 10:00:00,38.19,38.29,37.97,38.12,218723.0,32.8875,32.9737,32.6981,32.8273,218723.0
2020-04-28 10:05:00,38.15,38.36,38.15,38.35,43048.0,32.8531,33.0339,32.8531,33.0253,43048.0
2020-04-28 10:10:00,38.35,38.35,38.12,38.22,128606.0,33.0253,33.0253,32.8273,32.9134,128606.0
2020-04-28 10:15:00,38.22,38.49,38.22,38.43,113287.0,32.9134,33.1459,32.9134,33.0942,113287.0
2020-04-28 10:20:00,38.42,38.46,38.17,38.18,140139.0,33.0856,33.1201,32.8703,32.8789,140139.0
2020-04-28 10:25:00,38.17,38.17,37.98,38.06,182707.0,32.8703,32.8703,32.7067,32.7756,182707.0
2020-04-28 10:30:00,38.07,38.18,37.9,37.92,97791.0,32.7842,32.8789,32.6378,32.655,97791.0
2020-04-28 10:35:00,37.93,38.06,37.88,37.93,112905.0,32.6636,32.7756,32.6206,32.6636,112905.0
2020-04-28 10:40:00,37.92,37.93,37.53,37.56,258991.0,32.655,32.6636,32.3192,32.345,258991.0
2020-04-28 10:45:00,37.55,37.71,37.52,37.62,153304.0,32.3364,32.4742,32.3106,32.3967,153304.0
2020-04-28 10:50:00,37.61,37.61,37.34,37.36,246534.0,32.3881,32.3881,32.1556,32.1728,246534.0
2020-04-28 10:55:00,37.36,37.38,37.2,37.27,323047.0,32.1728,32.19,32.035,32.0953,323047.0
2020-04-28 11:00:00,37.28,37.43,37.21,37.33,84662.0,32.1039,32.2331,32.0436,32.147,84662.0
2020-04-28 11:05:00,37.32,37.58,37.25,37.46,139759.0,32.1383,32.3622,32.0781,32.2589,139759.0
2020-04-28 11:10:00,37.46,37.59,37.43,37.55,108163.0,32.2589,32.3709,32.2331,32.3364,108163.0
2020-04-28 11:15:00,37.55,37.6,37.37,37.58,181007.0,32.3364,32.3795,32.1814,32.3622,181007.0
2020-04-28 11:20:00,37.59,37.73,37.51,37.65,131538.0,32.3709,32.4914,32.302,32.4225,131538.0
2020-04-28 11:25:00,37.65,37.78,37.6,37.63,59695.0,32.4225,32.5345,32.3795,32.4053,59695.0
2020-04-28 11:30:00,37.61,37.76,37.6,37.7,635286.0,32.3881,32.5172,32.3795,32.4656,635286.0
2020-04-28 11:35:00,37.7,37.82,37.64,37.69,228076.0,32.4656,32.5689,32.4139,32.457,228076.0
2020-04-28 11:40:00,37.69,37.81,37.62,37.81,176713.0,32.457,32.5603,32.3967,32.5603,176713.0
2020-04-28 11:45:00,37.81,37.83,37.65,37.68,46534.0,32.5603,32.5775,32.4225,32.4484,46534.0
2020-04-28 11:50:00,37.68,37.74,37.55,37.7,38960.0,32.4484,32.5,32.3364,32.4656,38960.0
2020-04-28 11:55:00,37.7,37.79,37.68,37.79,31823.0,32.4656,32.5431,32.4484,32.5431,31823.0
2020-04-28 12:00:00,37.8,37.85,37.7,37.74,60649.0,32.5517,32.5948,32.4656,32.5,60649.0
2020-04-28 12:05:00,37.75,37.89,37.74,37.89,49566.0,32.5086,32.6292,32.5,32.6292,49566.0
2020-04-28 12:10:00,37.9,37.94,37.8,37.81,55006.0,32.6378,32.6723,32.5517,32.5603,55006.0
2020-04-28 12:15:00,37.81,37.82,37.6,37.65,69004.0,32.5603,32.5689,32.3795,32.4225,69004.0
2020-04-28 12:20:00,37.65,37.76,37.65,37.71,42127.0,32.4225,32.5172,32.4225,32.4742,42127.0
2020-04-28 12:25:00,37.72,37.83,37.7,37.8,78351.0,32.4828,32.5775,32.4656,32.5517,78351.0
2020-04-28 12:30:00,37.8,37.89,37.77,37.89,44937.0,32.5517,32.6292,32.5259,32.6292,44937.0
2020-04-28 12:35:00,37.89,37.93,37.76,37.82,62780.0,32.6292,32.6636,32.5172,32.5689,62780.0
2020-04-28 12:40:00,37.82,37.87,37.79,37.82,69118.0,32.5689,32.612,32.5431,32.5689,69118.0
2020-04-28 12:45:00,37.82,37.82,37.68,37.8,58237.0,32.5689,32.5689,32.4484,32.5517,58237.0
2020-04-28 12:50:00,37.79,37.81,37.74,37.77,40725.0,32.5431,32.5603,32.5,32.5259,40725.0
2020-04-28 12:55:00,37.77,37.96,37.76,37.95,91902.0,32.5259,32.6895,32.5172,32.6809,91902.0
2020-04-28 13:00:00,37.96,38.07,37.95,38.07,151336.0,32.6895,32.7842,32.6809,32.7842,151336.0
2020-04-28 13:05:00,38.07,38.1,38.03,38.06,122467.0,32.7842,32.81,32.7498,32.7756,122467.0
2020-04-28 13:10:00,38.07,38.11,38.02,38.04,63865.0,32.7842,32.8187,32.7412,32.7584,63865.0
2020-04-28 13:15:00,38.04,38.07,38.02,38.03,196067.0,32.7584,32.7842,32.7412,32.7498,196067.0
2020-04-28 13:20:00,38.03,38.07,37.99,38.03,130037.0,32.7498,32.7842,32.7153,32.7498,130037.0
2020-04-28 13:25:00,38.05,38.13,38.0,38.09,65739.0,32.767,32.8359,32.7239,32.8014,65739.0
2020-04-28 13:30:00,38.08,38.09,37.95,37.97,47218.0,32.7928,32.8014,32.6809,32.6981,47218.0
2020-04-28 13:35:00,37.96,38.01,37.9,37.92,89887.0,32.6895,32.7325,32.6378,32.655,89887.0
2020-04-28 13:40:00,37.92,37.97,37.87,37.96,50304.0,32.655,32.6981,32.612,32.6895,50304.0
2020-04-28 13:45:00,37.97,37.99,37.89,37.89,51085.0,32.6981,32.7153,32.6292,32.6292,51085.0
2020-04-28 13:50:00,37.9,38.0,37.87,37.99,63215.0,32.6378,32.7239,32.612,32.7153,63215.0
2020-04-28 13:55:00,37.99,38.0,37.82,37.87,42563.0,32.7153,32.7239,32.5689,32.612,42563.0
2020-04-28 14:00:00,37.88,37.94,37.87,37.91,69612.0,32.6206,32.6723,32.612,32.6464,69612.0
2020-04-28 14:05:00,37.92,37.93,37.83,37.87,52890.0,32.655,32.6636,32.5775,32.612,52890.0
2020-04-28 14:10:00,37.88,37.97,37.88,37.95,144970.0,32.6206,32.6981,32.6206,32.6809,144970.0
2020-04-28 14:15:00,37.96,37.98,37.86,37.88,84078.0,32.6895,32.7067,32.6034,32.6206,84078.0
2020-04-28 14:20:00,37.89,37.94,37.86,37.92,44020.0,32.6292,32.6723,32.6034,32.655,44020.0
2020-04-28 14:25:00,37.92,37.96,37.88,37.94,50958.0,32.655,32.6895,32.6206,32.6723,50958.0
2020-04-28 14:30:00,37.94,38.01,37.94,38.0,59552.0,32.6723,32.7325,32.6723,32.7239,59552.0
2020-04-28 14:35:00,38.0,38.05,37.85,37.87,84421.0,32.7239,32.767,32.5948,32.612,84421.0
2020-04-28 14:40:00,37.88,37.94,37.86,37.86,34015.0,32.6206,32.6723,32.6034,32.6034,34015.0
2020-04-28 14:45:00,37.87,37.92,37.83,37.9,48975.0,32.612,32.655,32.5775,32.6378,48975.0
2020-04-28 14:50:00,37.9,37.96,37.78,37.78,73825.0,32.6378,32.6895,32.5345,32.5345,73825.0
2020-04-28 14:55:00,37.79,37.84,37.74,37.84,38103.0,32.5431,32.5861,32.5,32.5861,38103.0
2020-04-28 15:00:00,37.84,37.91,37.8,37.83,44476.0,32.5861,32.6464,32.5517,32.5775,44476.0
2020-04-28 15:05:00,37.84,37.87,37.78,37.83,46602.0,32.5861,32.612,32.5345,32.5775,46602.0
2020-04-28 15:10:00,37.82,37.89,37.8,37.83,78631.0,32.5689,32.6292,32.5517,32.5775,78631.0
2020-04-28 15:15:00,37.82,37.9,37.81,37.87,41032.0,32.5689,32.6378,32.5603,32.612,41032.0
2020-04-28 15:20:00,37.87,37.95,37.74,37.9,61831.0,32.612,32.6809,32.5,32.6378,61831.0
2020-04-28 15:25:00,37.91,37.95,37.88,37.93,63003.0,32.6464,32.6809,32.6206,32.6636,63003.0
2020-04-28 15:30:00,37.92,37.93,37.86,37.86,73543.0,32.655,32.6636,32.6034,32.6034,73543.0
2020-04-28 15:35:00,37.85,37.89,37.78,37.86,193670.0,32.5948,32.6292,32.5345,32.6034,193670.0
2020-04-28 15:40:00,37.87,37.89,37.78,37.79,133182.0,32.612,32.6292,32.5345,32.5431,133182.0
2020-04-28 15:45:00,37.79,37.81,37.62,37.63,139857.0,32.5431,32.5603,32.3967,32.4053,139857.0
2020-04-28 15:50:00,37.62,37.62,37.49,37.52,204617.0,32.3967,32.3967,32.2847,32.3106,204617.0
2020-04-28 15:55:00,37.51,37.64,37.51,37.59,375215.0,32.302,32.4139,32.302,32.3709,375215.0
2020-04-29 09:30:00,38.91,39.17,38.82,38.86,333898.0,33.5076,33.7315,33.4301,33.4645,333898.0
2020-04-29 09:35:00,38.85,39.09,38.69,38.74,440729.0,33.4559,33.6626,33.3181,33.3612,440729.0
2020-04-29 09:40:00,38.75,39.0,38.72,39.0,286143.0,33.3698,33.5851,33.344,33.5851,286143.0
2020-04-29 09:45:00,38.99,39.12,38.95,39.1,173821.0,33.5765,33.6884,33.542,33.6712,173821.0
2020-04-29 09:50:00,39.09,39.18,39.05,39.14,168498.0,33.6626,33.7401,33.6281,33.7056,168498.0
2020-04-29 09:55:00,39.15,39.27,39.04,39.11,176282.0,33.7143,33.8176,33.6195,33.6798,176282.0
2020-04-29 10:00:00,39.13,39.13,38.92,38.95,373943.0,33.697,33.697,33.5162,33.542,373943.0
2020-04-29 10:05:00,38.95,39.0,38.74,38.77,194741.0,33.542,33.5851,33.3612,33.387,194741.0
2020-04-29 10:10:00,38.76,38.77,38.56,38.74,280941.0,33.3784,33.387,33.2062,33.3612,280941.0
2020-04-29 10:15:00,38.74,38.85,38.69,38.81,61551.0,33.3612,33.4559,33.3181,33.4215,61551.0
2020-04-29 10:20:00,38.8,38.86,38.77,38.84,87413.0,33.4129,33.4645,33.387,33.4473,87413.0
2020-04-29 10:25:00,38.83,38.91,38.69,38.9,82253.0,33.4387,33.5076,33.3181,33.499,82253.0
2020-04-29 10:30:00,38.91,39.05,38.87,39.03,63169.0,33.5076,33.6281,33.4731,33.6109,63169.0
2020-04-29 10:35:00,39.04,39.17,39.01,39.16,89489.0,33.6195,33.7315,33.5937,33.7229,89489.0
2020-04-29 10:40:00,39.16,39.29,39.16,39.24,91791.0,33.7229,33.8348,33.7229,33.7918,91791.0
2020-04-29 10:45:00,39.24,39.33,39.15,39.32,84929.0,33.7918,33.8693,33.7143,33.8607,84929.0
2020-04-29 10:50:00,39.33,39.46,39.28,39.45,72792.0,33.8693,33.9812,33.8262,33.9726,72792.0
2020-04-29 10:55:00,39.45,39.55,39.42,39.47,220530.0,33.9726,34.0587,33.9468,33.9898,220530.0
2020-04-29 11:00:00,39.47,39.54,39.34,39.41,83376.0,33.9898,34.0501,33.8779,33.9382,83376.0
2020-04-29 11:05:00,39.43,39.48,39.33,39.46,134073.0,33.9554,33.9984,33.8693,33.9812,134073.0
2020-04-29 11:10:00,39.46,39.63,39.45,39.55,374633.0,33.9812,34.1276,33.9726,34.0587,374633.0
2020-04-29 11:15:00,39.54,39.74,39.53,39.73,142202.0,34.0501,34.2223,34.0415,34.2137,142202.0
2020-04-29 11:20:00,39.72,39.89,39.71,39.88,157023.0,34.2051,34.3515,34.1965,34.3429,157023.0
2020-04-29 11:25:00,39.89,39.92,39.8,39.86,180160.0,34.3515,34.3773,34.274,34.3257,180160.0
2020-04-29 11:30:00,39.85,39.86,39.69,39.69,134472.0,34.3171,34.3257,34.1793,34.1793,134472.0
2020-04-29 11:35:00,39.69,39.72,39.5,39.52,271947.0,34.1793,34.2051,34.0157,34.0329,271947.0
2020-04-29 11:40:00,39.52,39.64,39.51,39.55,447985.0,34.0329,34.1362,34.0243,34.0587,447985.0
2020-04-29 11:45:00,39.55,39.67,39.55,39.64,166864.0,34.0587,34.1621,34.0587,34.1362,166864.0
2020-04-29 11:50:00,39.63,39.85,39.61,39.84,114877.0,34.1276,34.3171,34.1104,34.3085,114877.0
2020-04-29 11:55:00,39.84,40.0,39.8,39.92,121263.0,34.3085,34.4462,34.274,34.3773,121263.0
2020-04-29 12:00:00,39.92,40.03,39.92,40.02,61032.0,34.3773,34.4721,34.3773,34.4635,61032.0
2020-04-29 12:05:00,40.02,40.11,39.98,39.98,78041.0,34.4635,34.541,34.429,34.429,78041.0
2020-04-29 12:10:00,39.99,40.03,39.9,40.01,38706.0,34.4376,34.4721,34.3601,34.4549,38706.0
2020-04-29 12:15:00,39.99,40.1,39.87,39.88,66431.0,34.4376,34.5324,34.3343,34.3429,66431.0
2020-04-29 12:20:00,39.9,39.97,39.85,39.91,54305.0,34.3601,34.4204,34.3171,34.3687,54305.0
2020-04-29 12:25:00,39.91,39.92,39.81,39.88,42641.0,34.3687,34.3773,34.2826,34.3429,42641.0
2020-04-29 12:30:00,39.89,40.0,39.89,39.91,46980.0,34.3515,34.4462,34.3515,34.3687,46980.0
2020-04-29 12:35:00,39.91,40.03,39.89,40.01,23482.0,34.3687,34.4721,34.3515,34.4549,23482.0
2020-04-29 12:40:00,40.02,40.05,39.99,40.01,48258.0,34.4635,34.4893,34.4376,34.4549,48258.0
2020-04-29 12:45:00,40.03,40.18,39.98,40.18,53284.0,34.4721,34.6012,34.429,34.6012,53284.0
2020-04-29 12:50:00,40.17,40.21,40.14,40.17,41996.0,34.5926,34.6271,34.5668,34.5926,41996.0
2020-04-29 12:55:00,40.17,40.25,40.17,40.22,43402.0,34.5926,34.6615,34.5926,34.6357,43402.0
2020-04-29 13:00:00,40.22,40.23,40.14,40.19,39374.0,34.6357,34.6443,34.5668,34.6099,39374.0
2020-04-29 13:05:00,40.18,40.32,40.17,40.32,27667.0,34.6012,34.7218,34.5926,34.7218,27667.0
2020-04-29 13:10:00,40.33,40.36,40.26,40.3,158143.0,34.7304,34.7563,34.6701,34.7046,158143.0
2020-04-29 13:15:00,40.31,40.31,40.23,40.25,32155.0,34.7132,34.7132,34.6443,34.6615,32155.0
2020-04-29 13:20:00,40.26,40.29,40.15,40.16,31819.0,34.6701,34.696,34.5754,34.584,31819.0
2020-04-29 13:25:00,40.16,40.26,40.16,40.18,52181.0,34.584,34.6701,34.584,34.6012,52181.0
2020-04-29 13:30:00,40.18,40.21,39.86,39.87,42987.0,34.6012,34.6271,34.3257,34.3343,42987.0
2020-04-29 13:35:00,39.88,39.96,39.79,39.91,86522.0,34.3429,34.4118,34.2654,34.3687,86522.0
2020-04-29 13:40:00,39.92,39.98,39.82,39.83,31327.0,34.3773,34.429,34.2912,34.2998,31327.0
2020-04-29 13:45:00,39.83,39.95,39.83,39.94,22212.0,34.2998,34.4032,34.2998,34.3946,22212.0
2020-04-29 13:50:00,39.95,40.0,39.86,39.86,25596.0,34.4032,34.4462,34.3257,34.3257,25596.0
2020-04-29 13:55:00,39.86,39.88,39.66,39.74,27490.0,34.3257,34.3429,34.1534,34.2223,27490.0
2020-04-29 14:00:00,39.8,39.83,39.61,39.67,25245.0,34.274,34.2998,34.1104,34.1621,25245.0
2020-04-29 14:05:00,39.67,39.77,39.62,39.74,98661.0,34.1621,34.2482,34.119,34.2223,98661.0
2020-04-29 14:10:00,39.75,40.08,39.74,40.08,306499.0,34.231,34.5151,34.2223,34.5151,306499.0
2020-04-29 14:15:00,40.08,40.13,39.99,40.02,93009.0,34.5151,34.5582,34.4376,34.4635,93009.0
2020-04-29 14:20:00,40.03,40.08,39.93,40.06,150261.0,34.4721,34.5151,34.386,34.4979,150261.0
2020-04-29 14:25:00,40.06,40.13,39.99,40.02,45048.0,34.4979,34.5582,34.4376,34.4635,45048.0
2020-04-29 14:30:00,40.02,40.11,39.92,40.07,69522.0,34.4635,34.541,34.3773,34.5065,69522.0
2020-04-29 14:35:00,40.08,40.24,40.02,40.22,168980.0,34.5151,34.6529,34.4635,34.6357,168980.0
2020-04-29 14:40:00,40.22,40.22,40.11,40.22,62308.0,34.6357,34.6357,34.541,34.6357,62308.0
2020-04-29 14:45:00,40.23,40.24,40.06,40.07,17282.0,34.6443,34.6529,34.4979,34.5065,17282.0
2020-04-29 14:50:00,40.06,40.16,39.97,40.0,38899.0,34.4979,34.584,34.4204,34.4462,38899.0
2020-04-29 14:55:00,40.0,40.03,39.87,39.98,290192.0,34.4462,34.4721,34.3343,34.429,290192.0
2020-04-29 15:00:00,39.97,40.04,39.84,40.02,71668.0,34.4204,34.4807,34.3085,34.4635,71668.0
2020-04-29 15:05:00,40.03,40.1,40.0,40.08,24675.0,34.4721,34.5324,34.4462,34.5151,24675.0
2020-04-29 15:10:00,40.09,40.14,40.05,40.11,166418.0,34.5237,34.5668,34.4893,34.541,166418.0
2020-04-29 15:15:00,40.12,40.13,39.89,39.92,66351.0,34.5496,34.5582,34.3515,34.3773,66351.0
2020-04-29 15:20:00,39.92,39.98,39.86,39.96,88011.0,34.3773,34.429,34.3257,34.4118,88011.0
2020-04-29 15:25:00,39.97,40.0,39.89,39.95,58944.0,34.4204,34.4462,34.3515,34.4032,58944.0
2020-04-29 15:30:00,39.96,40.0,39.88,39.97,96215.0,34.4118,34.4462,34.3429,34.4204,96215.0
2020-04-29 15:35:00,39.96,39.99,39.87,39.89,97967.0,34.4118,34.4376,34.3343,34.3515,97967.0
2020-04-29 15:40:00,39.88,39.98,39.86,39.96,184177.0,34.3429,34.429,34.3257,34.4118,184177.0
2020-04-29 15:45:00,39.95,39.99,39.9,39.99,186436.0,34.4032,34.4376,34.3601,34.4376,186436.0
2020-04-29 15:50:00,39.97,39.98,39.68,39.71,304524.0,34.4204,34.429,34.1707,34.1965,304524.0
2020-04-29 15:55:00,39.71,39.79,39.69,39.74,685317.0,34.1965,34.2654,34.1793,34.2223,685317.0
2020-04-30 09:30:00,39.02,39.02,37.82,37.95,747045.0,33.6023,33.6023,32.5689,32.6809,747045.0
2020-04-30 09:35:00,37.89,38.08,37.64,37.97,406940.0,32.6292,32.7928,32.4139,32.6981,406940.0
2020-04-30 09:40:00,37.96,38.37,37.83,37.83,294853.0,32.6895,33.0426,32.5775,32.5775,294853.0
2020-04-30 09:45:00,37.83,37.98,37.67,37.79,213256.0,32.5775,32.7067,32.4397,32.5431,213256.0
2020-04-30 09:50:00,37.76,38.18,37.75,38.16,108253.0,32.5172,32.8789,32.5086,32.8617,108253.0
2020-04-30 09:55:00,38.14,38.44,38.14,38.3,122704.0,32.8445,33.1028,32.8445,32.9823,122704.0
2020-04-30 10:00:00,38.31,38.76,38.31,38.38,169011.0,32.9909,33.3784,32.9909,33.0512,169011.0
2020-04-30 10:05:00,38.36,38.61,38.26,38.44,166308.0,33.0339,33.2492,32.9478,33.1028,166308.0
2020-04-30 10:10:00,38.45,38.62,38.4,38.55,98033.0,33.1114,33.2578,33.0684,33.1976,98033.0
2020-04-30 10:15:00,38.55,38.63,38.35,38.54,71009.0,33.1976,33.2665,33.0253,33.189,71009.0
2020-04-30 10:20:00,38.55,38.58,38.35,38.39,141397.0,33.1976,33.2234,33.0253,33.0598,141397.0
2020-04-30 10:25:00,38.4,38.58,38.32,38.53,71226.0,33.0684,33.2234,32.9995,33.1803,71226.0
2020-04-30 10:30:00,38.53,38.65,38.47,38.64,85454.0,33.1803,33.2837,33.1287,33.2751,85454.0
2020-04-30 10:35:00,38.63,38.74,38.61,38.62,53744.0,33.2665,33.3612,33.2492,33.2578,53744.0
2020-04-30 10:40:00,38.62,38.71,38.47,38.51,97439.0,33.2578,33.3353,33.1287,33.1631,97439.0
2020-04-30 10:45:00,38.51,38.64,38.49,38.52,182594.0,33.1631,33.2751,33.1459,33.1717,182594.0
2020-04-30 10:50:00,38.5,38.59,38.48,38.53,75646.0,33.1545,33.232,33.1373,33.1803,75646.0
2020-04-30 10:55:00,38.5,38.61,38.36,38.37,240088.0,33.1545,33.2492,33.0339,33.0426,240088.0
2020-04-30 11:00:00,38.38,38.52,38.37,38.44,80066.0,33.0512,33.1717,33.0426,33.1028,80066.0
2020-04-30 11:05:00,38.44,38.44,38.29,38.39,166339.0,33.1028,33.1028,32.9737,33.0598,166339.0
2020-04-30 11:10:00,38.38,38.53,38.35,38.5,43472.0,33.0512,33.1803,33.0253,33.1545,43472.0
2020-04-30 11:15:00,38.51,38.59,38.32,38.33,61179.0,33.1631,33.232,32.9995,33.0081,61179.0
2020-04-30 11:20:00,38.33,38.34,38.21,38.25,38940.0,33.0081,33.0167,32.9048,32.9392,38940.0
2020-04-30 11:25:00,38.25,38.36,38.23,38.3,37113.0,32.9392,33.0339,32.922,32.9823,37113.0
2020-04-30 11:30:00,38.29,38.29,38.21,38.21,41242.0,32.9737,32.9737,32.9048,32.9048,41242.0
2020-04-30 11:35:00,38.22,38.35,38.21,38.32,43448.0,32.9134,33.0253,32.9048,32.9995,43448.0
2020-04-30 11:40:00,38.32,38.39,38.28,38.33,63679.0,32.9995,33.0598,32.9651,33.0081,63679.0
2020-04-30 11:45:00,38.33,38.33,38.17,38.2,46069.0,33.0081,33.0081,32.8703,32.8962,46069.0
2020-04-30 11:50:00,38.19,38.22,38.02,38.02,34893.0,32.8875,32.9134,32.7412,32.7412,34893.0
2020-04-30 11:55:00,38.01,38.01,37.85,37.9,173439.0,32.7325,32.7325,32.5948,32.6378,173439.0
2020-04-30 12:00:00,37.89,37.89,37.75,37.78,74292.0,32.6292,32.6292,32.5086,32.5345,74292.0
2020-04-30 12:05:00,37.77,37.97,37.74,37.96,35858.0,32.5259,32.6981,32.5,32.6895,35858.0
2020-04-30 12:10:00,37.95,38.04,37.92,38.01,37170.0,32.6809,32.7584,32.655,32.7325,37170.0
2020-04-30 12:15:00,38.01,38.09,37.98,38.0,22154.0,32.7325,32.8014,32.7067,32.7239,22154.0
2020-04-30 12:20:00,37.99,38.08,37.97,38.03,26224.0,32.7153,32.7928,32.6981,32.7498,26224.0
2020-04-30 12:25:00,38.03,38.04,37.98,38.03,20169.0,32.7498,32.7584,32.7067,32.7498,20169.0
2020-04-30 12:30:00,38.03,38.03,37.87,37.9,33727.0,32.7498,32.7498,32.612,32.6378,33727.0
2020-04-30 12:35:00,37.9,38.04,37.89,38.04,16604.0,32.6378,32.7584,32.6292,32.7584,16604.0
2020-04-30 12:40:00,38.04,38.09,37.99,38.03,29593.0,32.7584,32.8014,32.7153,32.7498,29593.0
2020-04-30 12:45:00,38.03,38.14,38.01,38.14,38265.0,32.7498,32.8445,32.7325,32.8445,38265.0
2020-04-30 12:50:00,38.13,38.21,38.13,38.17,34302.0,32.8359,32.9048,32.8359,32.8703,34302.0
2020-04-30 12:55:00,38.17,38.24,38.14,38.19,17769.0,32.8703,32.9306,32.8445,32.8875,17769.0
2020-04-30 13:00:00,38.18,38.18,38.01,38.01,17388.0,32.8789,32.8789,32.7325,32.7325,17388.0
2020-04-30 13:05:00,38.02,38.1,38.02,38.04,16084.0,32.7412,32.81,32.7412,32.7584,16084.0
2020-04-30 13:10:00,38.02,38.17,38.02,38.17,16571.0,32.7412,32.8703,32.7412,32.8703,16571.0
2020-04-30 13:15:00,38.17,38.24,38.15,38.21,21644.0,32.8703,32.9306,32.8531,32.9048,21644.0
2020-04-30 13:20:00,38.23,38.25,38.15,38.17,26911.0,32.922,32.9392,32.8531,32.8703,26911.0
2020-04-30 13:25:00,38.17,38.17,38.09,38.1,30014.0,32.8703,32.8703,32.8014,32.81,30014.0
2020-04-30 13:30:00,38.1,38.12,38.03,38.03,47135.0,32.81,32.8273,32.7498,32.7498,47135.0
2020-04-30 13:35:00,38.03,38.13,38.03,38.11,110621.0,32.7498,32.8359,32.7498,32.8187,110621.0
2020-04-30 13:40:00,38.1,38.1,38.01,38.07,69474.0,32.81,32.81,32.7325,32.7842,69474.0
2020-04-30 13:45:00,38.06,38.06,37.97,37.98,58917.0,32.7756,32.7756,32.6981,32.7067,58917.0
2020-04-30 13:50:00,37.97,38.04,37.93,37.96,73450.0,32.6981,32.7584,32.6636,32.6895,73450.0
2020-04-30 13:55:00,37.97,37.98,37.92,37.94,18074.0,32.6981,32.7067,32.655,32.6723,18074.0
2020-04-30 14:00:00,37.94,38.05,37.91,38.02,33219.0,32.6723,32.767,32.6464,32.7412,33219.0
2020-04-30 14:05:00,38.01,38.02,37.97,37.97,22542.0,32.7325,32.7412,32.6981,32.6981,22542.0
2020-04-30 14:10:00,37.98,38.1,37.97,38.07,19854.0,32.7067,32.81,32.6981,32.7842,19854.0
2020-04-30 14:15:00,38.07,38.07,37.96,37.96,18027.0,32.7842,32.7842,32.6895,32.6895,18027.0
2020-04-30 14:20:00,37.95,38.04,37.95,37.97,10781.0,32.6809,32.7584,32.6809,32.6981,10781.0
2020-04-30 14:25:00,37.97,38.03,37.95,38.03,61472.0,32.6981,32.7498,32.6809,32.7498,61472.0
2020-04-30 14:30:00,38.02,38.12,38.01,38.05,18513.0,32.7412,32.8273,32.7325,32.767,18513.0
2020-04-30 14:35:00,38.06,38.06,37.96,38.03,21730.0,32.7756,32.7756,32.6895,32.7498,21730.0
2020-04-30 14:40:00,38.03,38.06,37.99,38.01,36012.0,32.7498,32.7756,32.7153,32.7325,36012.0
2020-04-30 14:45:00,38.02,38.07,37.98,38.07,14310.0,32.7412,32.7842,32.7067,32.7842,14310.0
2020-04-30 14:50:00,38.09,38.17,38.07,38.16,25331.0,32.8014,32.8703,32.7842,32.8617,25331.0
2020-04-30 14:55:00,38.16,38.17,38.07,38.16,41050.0,32.8617,32.8703,32.7842,32.8617,41050.0
2020-04-30 15:00:00,38.16,38.18,38.11,38.12,32968.0,32.8617,32.8789,32.8187,32.8273,32968.0
2020-04-30 15:05:00,38.12,38.31,38.12,38.25,35230.0,32.8273,32.9909,32.8273,32.9392,35230.0
2020-04-30 15:10:00,38.25,38.25,38.16,38.21,27351.0,32.9392,32.9392,32.8617,32.9048,27351.0
2020-04-30 15:15:00,38.23,38.33,38.21,38.23,71924.0,32.922,33.0081,32.9048,32.922,71924.0
2020-04-30 15:20:00,38.23,38.25,38.16,38.2,43964.0,32.922,32.9392,32.8617,32.8962,43964.0
2020-04-30 15:25:00,38.2,38.22,38.16,38.18,43452.0,32.8962,32.9134,32.8617,32.8789,43452.0
2020-04-30 15:30:00,38.19,38.25,38.18,38.2,51395.0,32.8875,32.9392,32.8789,32.8962,51395.0
2020-04-30 15:35:00,38.2,38.25,38.17,38.25,90150.0,32.8962,32.9392,32.8703,32.9392,90150.0
2020-04-30 15:40:00,38.24,38.25,38.09,38.21,80498.0,32.9306,32.9392,32.8014,32.9048,80498.0
2020-04-30 15:45:00,38.21,38.26,38.15,38.16,109304.0,32.9048,32.9478,32.8531,32.8617,109304.0
2020-04-30 15:50:00,38.18,38.36,38.16,38.29,235404.0,32.8789,33.0339,32.8617,32.9737,235404.0
2020-04-30 15:55:00,38.29,38.31,38.1,38.1,492005.0,32.9737,32.9909,32.81,32.81,492005.0
2020-05-01 09:30:00,37.1,37.22,36.72,36.84,119191.0,31.9489,32.0522,31.6216,31.725,119191.0
2020-05-01 09:35:00,36.83,37.13,36.67,36.97,108439.0,31.7164,31.9747,31.5786,31.8369,108439.0
2020-05-01 09:40:00,36.95,36.95,36.64,36.83,227041.0,31.8197,31.8197,31.5528,31.7164,227041.0
2020-05-01 09:45:00,36.82,37.12,36.79,36.91,73954.0,31.7078,31.9661,31.6819,31.7853,73954.0
2020-05-01 09:50:00,36.89,36.94,36.64,36.65,165018.0,31.768,31.8111,31.5528,31.5614,165018.0
2020-05-01 09:55:00,36.65,36.72,36.51,36.64,365537.0,31.5614,31.6216,31.4408,31.5528,365537.0
2020-05-01 10:00:00,36.71,36.86,36.63,36.76,60793.0,31.613,31.7422,31.5441,31.6561,60793.0
2020-05-01 10:05:00,36.76,36.84,36.67,36.67,158346.0,31.6561,31.725,31.5786,31.5786,158346.0
2020-05-01 10:10:00,36.65,36.71,36.57,36.7,106013.0,31.5614,31.613,31.4925,31.6044,106013.0
2020-05-01 10:15:00,36.71,36.81,36.65,36.67,84104.0,31.613,31.6992,31.5614,31.5786,84104.0
2020-05-01 10:20:00,36.68,36.74,36.61,36.71,114914.0,31.5872,31.6389,31.5269,31.613,114914.0
2020-05-01 10:25:00,36.71,36.79,36.67,36.79,80557.0,31.613,31.6819,31.5786,31.6819,80557.0
2020-05-01 10:30:00,36.8,36.88,36.75,36.86,49064.0,31.6905,31.7594,31.6475,31.7422,49064.0
2020-05-01 10:35:00,36.86,36.93,36.83,36.91,51754.0,31.7422,31.8025,31.7164,31.7853,51754.0
2020-05-01 10:40:00,36.9,37.02,36.89,36.94,47028.0,31.7767,31.88,31.768,31.8111,47028.0
2020-05-01 10:45:00,36.93,37.0,36.9,36.95,26877.0,31.8025,31.8628,31.7767,31.8197,26877.0
2020-05-01 10:50:00,36.96,37.0,36.89,36.9,42017.0,31.8283,31.8628,31.768,31.7767,42017.0
2020-05-01 10:55:00,36.91,36.93,36.79,36.79,32488.0,31.7853,31.8025,31.6819,31.6819,32488.0
2020-05-01 11:00:00,36.78,36.78,36.6,36.61,178769.0,31.6733,31.6733,31.5183,31.5269,178769.0
2020-05-01 11:05:00,36.61,36.71,36.58,36.69,70348.0,31.5269,31.613,31.5011,31.5958,70348.0
2020-05-01 11:10:00,36.69,36.69,36.57,36.68,57840.0,31.5958,31.5958,31.4925,31.5872,57840.0
2020-05-01 11:15:00,36.67,36.67,36.52,36.53,99290.0,31.5786,31.5786,31.4494,31.458,99290.0
2020-05-01 11:20:00,36.52,36.57,36.41,36.41,107451.0,31.4494,31.4925,31.3547,31.3547,107451.0
2020-05-01 11:25:00,36.41,36.44,36.3,36.34,100761.0,31.3547,31.3805,31.26,31.2944,100761.0
2020-05-01 11:30:00,36.33,36.33,36.19,36.19,141926.0,31.2858,31.2858,31.1652,31.1652,141926.0
2020-05-01 11:35:00,36.2,36.28,36.17,36.28,90634.0,31.1738,31.2427,31.148,31.2427,90634.0
2020-05-01 11:40:00,36.28,36.3,36.19,36.19,55957.0,31.2427,31.26,31.1652,31.1652,55957.0
2020-05-01 11:45:00,36.19,36.19,36.09,36.1,67497.0,31.1652,31.1652,31.0791,31.0877,67497.0
2020-05-01 11:50:00,36.1,36.1,35.89,35.9,262532.0,31.0877,31.0877,30.9069,30.9155,262532.0
2020-05-01 11:55:00,35.9,36.03,35.86,36.03,66103.0,30.9155,31.0274,30.8811,31.0274,66103.0
2020-05-01 12:00:00,36.04,36.07,35.89,35.91,37028.0,31.0361,31.0619,30.9069,30.9241,37028.0
2020-05-01 12:05:00,35.91,36.04,35.89,35.98,101350.0,30.9241,31.0361,30.9069,30.9844,101350.0
2020-05-01 12:10:00,35.99,36.13,35.98,36.13,166905.0,30.993,31.1136,30.9844,31.1136,166905.0
2020-05-01 12:15:00,36.13,36.16,36.06,36.1,49408.0,31.1136,31.1394,31.0533,31.0877,49408.0
2020-05-01 12:20:00,36.1,36.15,36.06,36.06,67435.0,31.0877,31.1308,31.0533,31.0533,67435.0
2020-05-01 12:25:00,36.06,36.08,36.01,36.01,42562.0,31.0533,31.0705,31.0102,31.0102,42562.0
2020-05-01 12:30:00,36.0,36.03,35.92,36.02,72480.0,31.0016,31.0274,30.9327,31.0188,72480.0
2020-05-01 12:35:00,36.02,36.03,35.94,35.94,68575.0,31.0188,31.0274,30.9499,30.9499,68575.0
2020-05-01 12:40:00,35.94,35.94,35.86,35.91,69677.0,30.9499,30.9499,30.8811,30.9241,69677.0
2020-05-01 12:45:00,35.91,35.97,35.91,35.92,46190.0,30.9241,30.9758,30.9241,30.9327,46190.0
2020-05-01 12:50:00,35.92,36.01,35.92,35.98,76441.0,30.9327,31.0102,30.9327,30.9844,76441.0
2020-05-01 12:55:00,35.97,35.98,35.88,35.88,52361.0,30.9758,30.9844,30.8983,30.8983,52361.0
2020-05-01 13:00:00,35.88,36.04,35.87,36.02,64414.0,30.8983,31.0361,30.8897,31.0188,64414.0
2020-05-01 13:05:00,36.02,36.05,35.95,35.96,52872.0,31.0188,31.0447,30.9586,30.9672,52872.0
2020-05-01 13:10:00,35.96,36.05,35.96,35.99,47504.0,30.9672,31.0447,30.9672,30.993,47504.0
2020-05-01 13:15:00,35.99,36.02,35.86,35.87,52977.0,30.993,31.0188,30.8811,30.8897,52977.0
2020-05-01 13:20:00,35.87,35.89,35.81,35.81,66658.0,30.8897,30.9069,30.838,30.838,66658.0
2020-05-01 13:25:00,35.81,35.96,35.81,35.95,55443.0,30.838,30.9672,30.838,30.9586,55443.0
2020-05-01 13:30:00,35.94,36.06,35.93,35.99,47026.0,30.9499,31.0533,30.9413,30.993,47026.0
2020-05-01 13:35:00,35.99,36.02,35.89,35.89,43883.0,30.993,31.0188,30.9069,30.9069,43883.0
2020-05-01 13:40:00,35.89,35.93,35.81,35.86,53788.0,30.9069,30.9413,30.838,30.8811,53788.0
2020-05-01 13:45:00,35.85,35.87,35.8,35.83,42590.0,30.8724,30.8897,30.8294,30.8552,42590.0
2020-05-01 13:50:00,35.83,35.88,35.8,35.84,51861.0,30.8552,30.8983,30.8294,30.8638,51861.0
2020-05-01 13:55:00,35.84,35.93,35.84,35.93,44178.0,30.8638,30.9413,30.8638,30.9413,44178.0
2020-05-01 14:00:00,35.92,35.97,35.87,35.95,66586.0,30.9327,30.9758,30.8897,30.9586,66586.0
2020-05-01 14:05:00,35.95,36.01,35.92,35.97,92039.0,30.9586,31.0102,30.9327,30.9758,92039.0
2020-05-01 14:10:00,35.97,36.03,35.95,35.96,27773.0,30.9758,31.0274,30.9586,30.9672,27773.0
2020-05-01 14:15:00,35.97,36.01,35.92,35.98,106497.0,30.9758,31.0102,30.9327,30.9844,106497.0
2020-05-01 14:20:00,35.99,36.1,35.99,36.09,62883.0,30.993,31.0877,30.993,31.0791,62883.0
2020-05-01 14:25:00,36.09,36.16,36.06,36.1,74145.0,31.0791,31.1394,31.0533,31.0877,74145.0
2020-05-01 14:30:00,36.09,36.1,36.02,36.05,43994.0,31.0791,31.0877,31.0188,31.0447,43994.0
2020-05-01 14:35:00,36.04,36.09,35.99,36.08,63672.0,31.0361,31.0791,30.993,31.0705,63672.0
2020-05-01 14:40:00,36.08,36.11,36.04,36.06,53115.0,31.0705,31.0963,31.0361,31.0533,53115.0
2020-05-01 14:45:00,36.06,36.09,35.98,35.98,60723.0,31.0533,31.0791,30.9844,30.9844,60723.0
2020-05-01 14:50:00,35.98,35.99,35.89,35.97,66885.0,30.9844,30.993,30.9069,30.9758,66885.0
2020-05-01 14:55:00,35.98,36.0,35.92,35.92,77247.0,30.9844,31.0016,30.9327,30.9327,77247.0
2020-05-01 15:00:00,35.92,35.96,35.82,35.83,87059.0,30.9327,30.9672,30.8466,30.8552,87059.0
2020-05-01 15:05:00,35.83,35.94,35.83,35.92,84714.0,30.8552,30.9499,30.8552,30.9327,84714.0
2020-05-01 15:10:00,35.93,36.07,35.88,36.06,51402.0,30.9413,31.0619,30.8983,31.0533,51402.0
2020-05-01 15:15:00,36.06,36.14,36.04,36.12,45848.0,31.0533,31.1222,31.0361,31.105,45848.0
2020-05-01 15:20:00,36.13,36.19,36.11,36.15,47736.0,31.1136,31.1652,31.0963,31.1308,47736.0
2020-05-01 15:25:00,36.15,36.2,36.1,36.13,65870.0,31.1308,31.1738,31.0877,31.1136,65870.0
2020-05-01 15:30:00,36.12,36.17,36.08,36.09,178520.0,31.105,31.148,31.0705,31.0791,178520.0
2020-05-01 15:35:00,36.08,36.15,36.05,36.15,82225.0,31.0705,31.1308,31.0447,31.1308,82225.0
2020-05-01 15:40:00,36.15,36.24,36.13,36.21,285351.0,31.1308,31.2083,31.1136,31.1825,285351.0
2020-05-01 15:45:00,36.21,36.3,36.15,36.28,332190.0,31.1825,31.26,31.1308,31.2427,332190.0
2020-05-01 15:50:00,36.28,36.29,36.14,36.15,329125.0,31.2427,31.2514,31.1222,31.1308,329125.0
2020-05-01 15:55:00,36.16,36.34,36.15,36.33,418237.0,31.1394,31.2944,31.1308,31.2858,418237.0
2020-05-04 09:30:00,35.76,35.89,35.11,35.15,141112.0,30.7949,30.9069,30.2352,30.2696,141112.0
2020-05-04 09:35:00,35.15,35.3,35.05,35.1,110601.0,30.2696,30.3988,30.1835,30.2266,110601.0
2020-05-04 09:40:00,35.11,35.4,35.05,35.4,96781.0,30.2352,30.4849,30.1835,30.4849,96781.0
2020-05-04 09:45:00,35.39,35.41,35.22,35.4,267427.0,30.4763,30.4935,30.3299,30.4849,267427.0
2020-05-04 09:50:00,35.39,35.52,35.28,35.45,90429.0,30.4763,30.5883,30.3816,30.528,90429.0
2020-05-04 09:55:00,35.45,35.6,35.38,35.47,207634.0,30.528,30.6572,30.4677,30.5452,207634.0
2020-05-04 10:00:00,35.48,35.62,35.38,35.6,165170.0,30.5538,30.6744,30.4677,30.6572,165170.0
2020-05-04 10:05:00,35.62,35.77,35.62,35.65,39999.0,30.6744,30.8035,30.6744,30.7002,39999.0
2020-05-04 10:10:00,35.65,35.83,35.65,35.82,79833.0,30.7002,30.8552,30.7002,30.8466,79833.0
2020-05-04 10:15:00,35.8,36.06,35.79,35.95,195916.0,30.8294,31.0533,30.8208,30.9586,195916.0
2020-05-04 10:20:00,35.96,35.96,35.73,35.73,65690.0,30.9672,30.9672,30.7691,30.7691,65690.0
2020-05-04 10:25:00,35.72,35.73,35.53,35.53,67377.0,30.7605,30.7691,30.5969,30.5969,67377.0
2020-05-04 10:30:00,35.53,35.53,35.35,35.36,61133.0,30.5969,30.5969,30.4419,30.4505,61133.0
2020-05-04 10:35:00,35.34,35.39,35.26,35.35,87496.0,30.4333,30.4763,30.3644,30.4419,87496.0
2020-05-04 10:40:00,35.36,35.52,35.32,35.52,83824.0,30.4505,30.5883,30.416,30.5883,83824.0
2020-05-04 10:45:00,35.51,35.59,35.39,35.59,63082.0,30.5796,30.6485,30.4763,30.6485,63082.0
2020-05-04 10:50:00,35.6,35.66,35.47,35.65,27734.0,30.6572,30.7088,30.5452,30.7002,27734.0
2020-05-04 10:55:00,35.64,35.64,35.43,35.46,48041.0,30.6916,30.6916,30.5108,30.5366,48041.0
2020-05-04 11:00:00,35.47,35.47,35.35,35.36,31804.0,30.5452,30.5452,30.4419,30.4505,31804.0
2020-05-04 11:05:00,35.35,35.42,35.3,35.37,98459.0,30.4419,30.5021,30.3988,30.4591,98459.0
2020-05-04 11:10:00,35.37,35.46,35.27,35.29,48935.0,30.4591,30.5366,30.373,30.3902,48935.0
2020-05-04 11:15:00,35.29,35.41,35.23,35.41,21023.0,30.3902,30.4935,30.3385,30.4935,21023.0
2020-05-04 11:20:00,35.36,35.42,35.29,35.37,38578.0,30.4505,30.5021,30.3902,30.4591,38578.0
2020-05-04 11:25:00,35.36,35.36,35.2,35.23,84848.0,30.4505,30.4505,30.3127,30.3385,84848.0
2020-05-04 11:30:00,35.23,35.3,35.2,35.27,43337.0,30.3385,30.3988,30.3127,30.373,43337.0
2020-05-04 11:35:00,35.28,35.36,35.25,35.36,44744.0,30.3816,30.4505,30.3557,30.4505,44744.0
2020-05-04 11:40:00,35.36,35.43,35.33,35.39,25455.0,30.4505,30.5108,30.4246,30.4763,25455.0
2020-05-04 11:45:00,35.39,35.45,35.37,35.41,37232.0,30.4763,30.528,30.4591,30.4935,37232.0
2020-05-04 11:50:00,35.41,35.45,35.4,35.41,37496.0,30.4935,30.528,30.4849,30.4935,37496.0
2020-05-04 11:55:00,35.41,35.42,35.29,35.3,33894.0,30.4935,30.5021,30.3902,30.3988,33894.0
2020-05-04 12:00:00,35.3,35.34,35.28,35.34,32159.0,30.3988,30.4333,30.3816,30.4333,32159.0
2020-05-04 12:05:00,35.33,35.43,35.33,35.43,30753.0,30.4246,30.5108,30.4246,30.5108,30753.0
2020-05-04 12:10:00,35.43,35.49,35.38,35.44,63454.0,30.5108,30.5624,30.4677,30.5194,63454.0
2020-05-04 12:15:00,35.43,35.52,35.4,35.52,38011.0,30.5108,30.5883,30.4849,30.5883,38011.0
2020-05-04 12:20:00,35.51,35.57,35.47,35.56,52587.0,30.5796,30.6313,30.5452,30.6227,52587.0
2020-05-04 12:25:00,35.56,35.75,35.56,35.73,72629.0,30.6227,30.7863,30.6227,30.7691,72629.0
2020-05-04 12:30:00,35.74,35.79,35.72,35.74,28882.0,30.7777,30.8208,30.7605,30.7777,28882.0
2020-05-04 12:35:00,35.75,35.79,35.6,35.62,89329.0,30.7863,30.8208,30.6572,30.6744,89329.0
2020-05-04 12:40:00,35.62,35.69,35.6,35.69,100141.0,30.6744,30.7347,30.6572,30.7347,100141.0
2020-05-04 12:45:00,35.68,35.71,35.52,35.54,118654.0,30.726,30.7519,30.5883,30.6055,118654.0
2020-05-04 12:50:00,35.54,35.57,35.51,35.53,35684.0,30.6055,30.6313,30.5796,30.5969,35684.0
2020-05-04 12:55:00,35.53,35.59,35.47,35.48,95107.0,30.5969,30.6485,30.5452,30.5538,95107.0
2020-05-04 13:00:00,35.48,35.5,35.43,35.45,45800.0,30.5538,30.571,30.5108,30.528,45800.0
2020-05-04 13:05:00,35.45,35.5,35.42,35.45,25945.0,30.528,30.571,30.5021,30.528,25945.0
2020-05-04 13:10:00,35.44,35.44,35.34,35.38,48178.0,30.5194,30.5194,30.4333,30.4677,48178.0
2020-05-04 13:15:00,35.39,35.39,35.26,35.32,70154.0,30.4763,30.4763,30.3644,30.416,70154.0
2020-05-04 13:20:00,35.32,35.34,35.3,35.34,16618.0,30.416,30.4333,30.3988,30.4333,16618.0
2020-05-04 13:25:00,35.34,35.43,35.33,35.41,24630.0,30.4333,30.5108,30.4246,30.4935,24630.0
2020-05-04 13:30:00,35.41,35.45,35.4,35.41,25971.0,30.4935,30.528,30.4849,30.4935,25971.0
2020-05-04 13:35:00,35.42,35.45,35.4,35.42,92352.0,30.5021,30.528,30.4849,30.5021,92352.0
2020-05-04 13:40:00,35.43,35.47,35.41,35.45,27436.0,30.5108,30.5452,30.4935,30.528,27436.0
2020-05-04 13:45:00,35.45,35.56,35.44,35.55,52309.0,30.528,30.6227,30.5194,30.6141,52309.0
2020-05-04 13:50:00,35.55,35.55,35.5,35.51,126607.0,30.6141,30.6141,30.571,30.5796,126607.0
2020-05-04 13:55:00,35.51,35.6,35.5,35.55,64667.0,30.5796,30.6572,30.571,30.6141,64667.0
2020-05-04 14:00:00,35.54,35.61,35.53,35.61,34102.0,30.6055,30.6658,30.5969,30.6658,34102.0
2020-05-04 14:05:00,35.6,35.63,35.52,35.53,21861.0,30.6572,30.683,30.5883,30.5969,21861.0
2020-05-04 14:10:00,35.52,35.64,35.52,35.6,52834.0,30.5883,30.6916,30.5883,30.6572,52834.0
2020-05-04 14:15:00,35.6,35.66,35.55,35.65,37703.0,30.6572,30.7088,30.6141,30.7002,37703.0
2020-05-04 14:20:00,35.64,35.66,35.59,35.63,28440.0,30.6916,30.7088,30.6485,30.683,28440.0
2020-05-04 14:25:00,35.63,35.63,35.56,35.59,32571.0,30.683,30.683,30.6227,30.6485,32571.0
2020-05-04 14:30:00,35.59,35.65,35.55,35.58,27722.0,30.6485,30.7002,30.6141,30.6399,27722.0
2020-05-04 14:35:00,35.58,35.59,35.53,35.55,48600.0,30.6399,30.6485,30.5969,30.6141,48600.0
2020-05-04 14:40:00,35.55,35.58,35.51,35.56,24549.0,30.6141,30.6399,30.5796,30.6227,24549.0
2020-05-04 14:45:00,35.55,35.67,35.55,35.67,22679.0,30.6141,30.7174,30.6141,30.7174,22679.0
2020-05-04 14:50:00,35.67,35.77,35.67,35.71,85625.0,30.7174,30.8035,30.7174,30.7519,85625.0
2020-05-04 14:55:00,35.71,35.86,35.68,35.8,194182.0,30.7519,30.8811,30.726,30.8294,194182.0
2020-05-04 15:00:00,35.79,35.81,35.77,35.79,42302.0,30.8208,30.838,30.8035,30.8208,42302.0
2020-05-04 15:05:00,35.8,35.81,35.74,35.8,69909.0,30.8294,30.838,30.7777,30.8294,69909.0
2020-05-04 15:10:00,35.8,35.86,35.75,35.76,85517.0,30.8294,30.8811,30.7863,30.7949,85517.0
2020-05-04 15:15:00,35.76,35.84,35.76,35.79,60029.0,30.7949,30.8638,30.7949,30.8208,60029.0
2020-05-04 15:20:00,35.8,35.84,35.78,35.81,42114.0,30.8294,30.8638,30.8122,30.838,42114.0
2020-05-04 15:25:00,35.81,35.88,35.75,35.83,99677.0,30.838,30.8983,30.7863,30.8552,99677.0
2020-05-04 15:30:00,35.82,36.01,35.81,35.99,187891.0,30.8466,31.0102,30.838,30.993,187891.0
2020-05-04 15:35:00,36.0,36.01,35.93,35.94,395832.0,31.0016,31.0102,30.9413,30.9499,395832.0
2020-05-04 15:40:00,35.95,36.05,35.94,36.0,60512.0,30.9586,31.0447,30.9499,31.0016,60512.0
2020-05-04 15:45:00,35.99,36.05,35.98,36.04,125538.0,30.993,31.0447,30.9844,31.0361,125538.0
2020-05-04 15:50:00,36.02,36.03,35.88,35.88,164217.0,31.0188,31.0274,30.8983,30.8983,164217.0
2020-05-04 15:55:00,35.88,35.98,35.86,35.96,454578.0,30.8983,30.9844,30.8811,30.9672,454578.0
2020-05-05 09:30:00,36.69,37.24,36.69,37.01,450552.0,31.5958,32.0694,31.5958,31.8714,450552.0
2020-05-05 09:35:00,36.99,37.06,36.85,36.95,229462.0,31.8542,31.9144,31.7336,31.8197,229462.0
2020-05-05 09:40:00,36.94,36.98,36.77,36.84,74182.0,31.8111,31.8455,31.6647,31.725,74182.0
2020-05-05 09:45:00,36.83,36.87,36.68,36.8,68179.0,31.7164,31.7508,31.5872,31.6905,68179.0
2020-05-05 09:50:00,36.8,37.07,36.8,37.0,117613.0,31.6905,31.9231,31.6905,31.8628,117613.0
2020-05-05 09:55:00,37.0,37.23,36.98,37.21,138855.0,31.8628,32.0608,31.8455,32.0436,138855.0
2020-05-05 10:00:00,37.21,37.28,37.13,37.19,258799.0,32.0436,32.1039,31.9747,32.0264,258799.0
2020-05-05 10:05:00,37.19,37.27,37.1,37.23,153416.0,32.0264,32.0953,31.9489,32.0608,153416.0
2020-05-05 10:10:00,37.24,37.24,37.06,37.08,75756.0,32.0694,32.0694,31.9144,31.9317,75756.0
2020-05-05 10:15:00,37.08,37.19,37.0,37.05,258259.0,31.9317,32.0264,31.8628,31.9058,258259.0
2020-05-05 10:20:00,37.05,37.09,36.79,36.84,201847.0,31.9058,31.9403,31.6819,31.725,201847.0
2020-05-05 10:25:00,36.82,36.82,36.58,36.68,64759.0,31.7078,31.7078,31.5011,31.5872,64759.0
2020-05-05 10:30:00,36.67,36.76,36.64,36.68,115867.0,31.5786,31.6561,31.5528,31.5872,115867.0
2020-05-05 10:35:00,36.68,36.77,36.67,36.73,138850.0,31.5872,31.6647,31.5786,31.6303,138850.0
2020-05-05 10:40:00,36.74,36.75,36.51,36.52,150309.0,31.6389,31.6475,31.4408,31.4494,150309.0
2020-05-05 10:45:00,36.52,36.61,36.42,36.43,88358.0,31.4494,31.5269,31.3633,31.3719,88358.0
2020-05-05 10:50:00,36.45,36.64,36.43,36.62,80920.0,31.3891,31.5528,31.3719,31.5355,80920.0
2020-05-05 10:55:00,36.62,36.65,36.5,36.54,67484.0,31.5355,31.5614,31.4322,31.4666,67484.0
2020-05-05 11:00:00,36.56,36.65,36.51,36.61,74902.0,31.4839,31.5614,31.4408,31.5269,74902.0
2020-05-05 11:05:00,36.6,36.8,36.59,36.8,59642.0,31.5183,31.6905,31.5097,31.6905,59642.0
2020-05-05 11:10:00,36.79,36.8,36.66,36.73,24198.0,31.6819,31.6905,31.57,31.6303,24198.0
2020-05-05 11:15:00,36.72,36.72,36.55,36.59,30574.0,31.6216,31.6216,31.4753,31.5097,30574.0
2020-05-05 11:20:00,36.59,36.74,36.57,36.74,40256.0,31.5097,31.6389,31.4925,31.6389,40256.0
2020-05-05 11:25:00,36.74,36.75,36.65,36.74,25166.0,31.6389,31.6475,31.5614,31.6389,25166.0
2020-05-05 11:30:00,36.74,36.85,36.74,36.85,42566.0,31.6389,31.7336,31.6389,31.7336,42566.0
2020-05-05 11:35:00,36.87,36.92,36.79,36.82,72132.0,31.7508,31.7939,31.6819,31.7078,72132.0
2020-05-05 11:40:00,36.82,36.86,36.8,36.85,35237.0,31.7078,31.7422,31.6905,31.7336,35237.0
2020-05-05 11:45:00,36.85,36.85,36.75,36.76,35415.0,31.7336,31.7336,31.6475,31.6561,35415.0
2020-05-05 11:50:00,36.76,36.77,36.63,36.73,98311.0,31.6561,31.6647,31.5441,31.6303,98311.0
2020-05-05 11:55:00,36.73,36.74,36.65,36.67,41670.0,31.6303,31.6389,31.5614,31.5786,41670.0
2020-05-05 12:00:00,36.68,36.7,36.58,36.6,49860.0,31.5872,31.6044,31.5011,31.5183,49860.0
2020-05-05 12:05:00,36.6,36.63,36.56,36.56,55870.0,31.5183,31.5441,31.4839,31.4839,55870.0
2020-05-05 12:10:00,36.56,36.68,36.55,36.67,65632.0,31.4839,31.5872,31.4753,31.5786,65632.0
2020-05-05 12:15:00,36.66,36.72,36.66,36.7,26440.0,31.57,31.6216,31.57,31.6044,26440.0
2020-05-05 12:20:00,36.69,36.73,36.62,36.67,45387.0,31.5958,31.6303,31.5355,31.5786,45387.0
2020-05-05 12:25:00,36.69,36.69,36.57,36.64,30221.0,31.5958,31.5958,31.4925,31.5528,30221.0
2020-05-05 12:30:00,36.65,36.7,36.63,36.65,14315.0,31.5614,31.6044,31.5441,31.5614,14315.0
2020-05-05 12:35:00,36.64,36.64,36.47,36.48,44252.0,31.5528,31.5528,31.4064,31.415,44252.0
2020-05-05 12:40:00,36.48,36.49,36.33,36.38,38916.0,31.415,31.4236,31.2858,31.3289,38916.0
2020-05-05 12:45:00,36.38,36.43,36.32,36.32,23735.0,31.3289,31.3719,31.2772,31.2772,23735.0
2020-05-05 12:50:00,36.33,36.41,36.33,36.41,30953.0,31.2858,31.3547,31.2858,31.3547,30953.0
2020-05-05 12:55:00,36.4,36.41,36.28,36.33,21764.0,31.3461,31.3547,31.2427,31.2858,21764.0
2020-05-05 13:00:00,36.34,36.38,36.27,36.27,25724.0,31.2944,31.3289,31.2341,31.2341,25724.0
2020-05-05 13:05:00,36.27,36.28,36.18,36.24,48058.0,31.2341,31.2427,31.1566,31.2083,48058.0
2020-05-05 13:10:00,36.24,36.26,36.15,36.15,41020.0,31.2083,31.2255,31.1308,31.1308,41020.0
2020-05-05 13:15:00,36.16,36.19,36.14,36.16,19749.0,31.1394,31.1652,31.1222,31.1394,19749.0
2020-05-05 13:20:00,36.16,36.16,36.04,36.05,82333.0,31.1394,31.1394,31.0361,31.0447,82333.0
2020-05-05 13:25:00,36.06,36.19,36.06,36.15,35485.0,31.0533,31.1652,31.0533,31.1308,35485.0
2020-05-05 13:30:00,36.16,36.21,36.14,36.2,16978.0,31.1394,31.1825,31.1222,31.1738,16978.0
2020-05-05 13:35:00,36.21,36.23,36.11,36.12,29366.0,31.1825,31.1997,31.0963,31.105,29366.0
2020-05-05 13:40:00,36.12,36.12,36.04,36.07,23270.0,31.105,31.105,31.0361,31.0619,23270.0
2020-05-05 13:45:00,36.07,36.07,35.97,35.98,39555.0,31.0619,31.0619,30.9758,30.9844,39555.0
2020-05-05 13:50:00,35.99,36.04,35.94,36.04,37753.0,30.993,31.0361,30.9499,31.0361,37753.0
2020-05-05 13:55:00,36.03,36.05,35.9,35.9,37299.0,31.0274,31.0447,30.9155,30.9155,37299.0
2020-05-05 14:00:00,35.91,35.93,35.83,35.89,58624.0,30.9241,30.9413,30.8552,30.9069,58624.0
2020-05-05 14:05:00,35.88,35.92,35.85,35.89,33991.0,30.8983,30.9327,30.8724,30.9069,33991.0
2020-05-05 14:10:00,35.89,36.01,35.86,36.0,38801.0,30.9069,31.0102,30.8811,31.0016,38801.0
2020-05-05 14:15:00,36.0,36.01,35.94,35.97,42392.0,31.0016,31.0102,30.9499,30.9758,42392.0
2020-05-05 14:20:00,35.96,35.98,35.86,35.89,63596.0,30.9672,30.9844,30.8811,30.9069,63596.0
2020-05-05 14:25:00,35.9,35.94,35.86,35.87,119692.0,30.9155,30.9499,30.8811,30.8897,119692.0
2020-05-05 14:30:00,35.86,35.9,35.76,35.79,122504.0,30.8811,30.9155,30.7949,30.8208,122504.0
2020-05-05 14:35:00,35.79,35.86,35.78,35.84,78784.0,30.8208,30.8811,30.8122,30.8638,78784.0
2020-05-05 14:40:00,35.84,35.91,35.82,35.91,67656.0,30.8638,30.9241,30.8466,30.9241,67656.0
2020-05-05 14:45:00,35.92,35.99,35.89,35.98,99939.0,30.9327,30.993,30.9069,30.9844,99939.0
2020-05-05 14:50:00,35.99,36.03,35.96,35.97,65349.0,30.993,31.0274,30.9672,30.9758,65349.0
2020-05-05 14:55:00,35.96,35.98,35.93,35.97,68215.0,30.9672,30.9844,30.9413,30.9758,68215.0
2020-05-05 15:00:00,35.97,35.97,35.83,35.83,102058.0,30.9758,30.9758,30.8552,30.8552,102058.0
2020-05-05 15:05:00,35.82,35.84,35.78,35.82,121625.0,30.8466,30.8638,30.8122,30.8466,121625.0
2020-05-05 15:10:00,35.82,35.82,35.75,35.78,77814.0,30.8466,30.8466,30.7863,30.8122,77814.0
2020-05-05 15:15:00,35.78,35.78,35.47,35.49,128197.0,30.8122,30.8122,30.5452,30.5624,128197.0
2020-05-05 15:20:00,35.49,35.55,35.42,35.55,202644.0,30.5624,30.6141,30.5021,30.6141,202644.0
2020-05-05 15:25:00,35.56,35.65,35.38,35.47,238930.0,30.6227,30.7002,30.4677,30.5452,238930.0
2020-05-05 15:30:00,35.47,35.47,35.3,35.35,187305.0,30.5452,30.5452,30.3988,30.4419,187305.0
2020-05-05 15:35:00,35.35,35.35,35.16,35.26,296591.0,30.4419,30.4419,30.2782,30.3644,296591.0
2020-05-05 15:40:00,35.27,35.39,35.25,35.38,350120.0,30.373,30.4763,30.3557,30.4677,350120.0
2020-05-05 15:45:00,35.38,35.38,35.23,35.31,209967.0,30.4677,30.4677,30.3385,30.4074,209967.0
2020-05-05 15:50:00,35.31,35.48,35.27,35.45,547053.0,30.4074,30.5538,30.373,30.528,547053.0
2020-05-05 15:55:00,35.45,35.45,35.27,35.27,622575.0,30.528,30.528,30.373,30.373,622575.0
2020-05-06 09:30:00,35.73,35.94,35.66,35.69,145711.0,30.7691,30.9499,30.7088,30.7347,145711.0
2020-05-06 09:35:00,35.69,35.76,35.47,35.48,74647.0,30.7347,30.7949,30.5452,30.5538,74647.0
2020-05-06 09:40:00,35.49,35.6,35.39,35.43,123192.0,30.5624,30.6572,30.4763,30.5108,123192.0
2020-05-06 09:45:00,35.43,35.55,35.26,35.26,129351.0,30.5108,30.6141,30.3644,30.3644,129351.0
2020-05-06 09:50:00,35.24,35.27,34.96,34.97,170398.0,30.3471,30.373,30.106,30.1146,170398.0
2020-05-06 09:55:00,34.96,34.98,34.71,34.89,203612.0,30.106,30.1232,29.8907,30.0457,203612.0
2020-05-06 10:00:00,34.9,34.95,34.63,34.64,222015.0,30.0543,30.0974,29.8218,29.8304,222015.0
2020-05-06 10:05:00,34.62,34.77,34.56,34.65,81816.0,29.8132,29.9424,29.7616,29.8391,81816.0
2020-05-06 10:10:00,34.65,34.69,34.5,34.64,131614.0,29.8391,29.8735,29.7099,29.8304,131614.0
2020-05-06 10:15:00,34.63,34.89,34.59,34.89,127681.0,29.8218,30.0457,29.7874,30.0457,127681.0
2020-05-06 10:20:00,34.88,35.03,34.87,34.99,84317.0,30.0371,30.1663,30.0285,30.1318,84317.0
2020-05-06 10:25:00,35.01,35.15,35.0,35.05,136806.0,30.1491,30.2696,30.1405,30.1835,136806.0
2020-05-06 10:30:00,35.08,35.23,35.05,35.11,124586.0,30.2094,30.3385,30.1835,30.2352,124586.0
2020-05-06 10:35:00,35.13,35.13,34.91,34.93,72256.0,30.2524,30.2524,30.063,30.0802,72256.0
2020-05-06 10:40:00,34.93,34.97,34.86,34.91,59443.0,30.0802,30.1146,30.0199,30.063,59443.0
2020-05-06 10:45:00,34.91,35.04,34.88,34.9,60623.0,30.063,30.1749,30.0371,30.0543,60623.0
2020-05-06 10:50:00,34.91,34.94,34.68,34.76,60533.0,30.063,30.0888,29.8649,29.9338,60533.0
2020-05-06 10:55:00,34.75,34.81,34.66,34.68,60277.0,29.9252,29.9768,29.8477,29.8649,60277.0
2020-05-06 11:00:00,34.71,34.76,34.62,34.63,53636.0,29.8907,29.9338,29.8132,29.8218,53636.0
2020-05-06 11:05:00,34.65,34.66,34.55,34.59,126853.0,29.8391,29.8477,29.7529,29.7874,126853.0
2020-05-06 11:10:00,34.59,34.62,34.5,34.55,94071.0,29.7874,29.8132,29.7099,29.7529,94071.0
2020-05-06 11:15:00,34.55,34.59,34.48,34.5,44709.0,29.7529,29.7874,29.6927,29.7099,44709.0
2020-05-06 11:20:00,34.51,34.51,34.3,34.3,48806.0,29.7185,29.7185,29.5377,29.5377,48806.0
2020-05-06 11:25:00,34.31,34.47,34.26,34.45,109032.0,29.5463,29.684,29.5032,29.6668,109032.0
2020-05-06 11:30:00,34.45,34.46,34.33,34.37,43956.0,29.6668,29.6754,29.5635,29.5979,43956.0
2020-05-06 11:35:00,34.37,34.5,34.34,34.46,38408.0,29.5979,29.7099,29.5721,29.6754,38408.0
2020-05-06 11:40:00,34.46,34.52,34.33,34.35,31202.0,29.6754,29.7271,29.5635,29.5807,31202.0
2020-05-06 11:45:00,34.35,34.45,34.32,34.35,43558.0,29.5807,29.6668,29.5549,29.5807,43558.0
2020-05-06 11:50:00,34.35,34.35,34.23,34.3,202779.0,29.5807,29.5807,29.4774,29.5377,202779.0
2020-05-06 11:55:00,34.28,34.38,34.23,34.38,81463.0,29.5204,29.6065,29.4774,29.6065,81463.0
2020-05-06 12:00:00,34.37,34.52,34.33,34.51,51910.0,29.5979,29.7271,29.5635,29.7185,51910.0
2020-05-06 12:05:00,34.51,34.51,34.4,34.43,62382.0,29.7185,29.7185,29.6238,29.6496,62382.0
2020-05-06 12:10:00,34.43,34.48,34.38,34.4,104817.0,29.6496,29.6927,29.6065,29.6238,104817.0
2020-05-06 12:15:00,34.4,34.54,34.38,34.54,88117.0,29.6238,29.7443,29.6065,29.7443,88117.0
2020-05-06 12:20:00,34.54,34.59,34.48,34.59,43296.0,29.7443,29.7874,29.6927,29.7874,43296.0
2020-05-06 12:25:00,34.58,34.63,34.54,34.57,133617.0,29.7788,29.8218,29.7443,29.7702,133617.0
2020-05-06 12:30:00,34.58,34.63,34.57,34.63,23060.0,29.7788,29.8218,29.7702,29.8218,23060.0
2020-05-06 12:35:00,34.62,34.65,34.54,34.61,38656.0,29.8132,29.8391,29.7443,29.8046,38656.0
2020-05-06 12:40:00,34.6,34.6,34.51,34.52,35050.0,29.796,29.796,29.7185,29.7271,35050.0
2020-05-06 12:45:00,34.53,34.61,34.53,34.58,19843.0,29.7357,29.8046,29.7357,29.7788,19843.0
2020-05-06 12:50:00,34.58,34.61,34.52,34.58,23421.0,29.7788,29.8046,29.7271,29.7788,23421.0
2020-05-06 12:55:00,34.57,34.6,34.51,34.52,22301.0,29.7702,29.796,29.7185,29.7271,22301.0
2020-05-06 13:00:00,34.52,34.55,34.42,34.47,66132.0,29.7271,29.7529,29.641,29.684,66132.0
2020-05-06 13:05:00,34.46,34.55,34.44,34.54,43342.0,29.6754,29.7529,29.6582,29.7443,43342.0
2020-05-06 13:10:00,34.54,34.54,34.45,34.45,23166.0,29.7443,29.7443,29.6668,29.6668,23166.0
2020-05-06 13:15:00,34.44,34.46,34.37,34.39,108277.0,29.6582,29.6754,29.5979,29.6152,108277.0
2020-05-06 13:20:00,34.39,34.4,34.26,34.36,157407.0,29.6152,29.6238,29.5032,29.5893,157407.0
2020-05-06 13:25:00,34.36,34.43,34.32,34.41,93698.0,29.5893,29.6496,29.5549,29.6324,93698.0
2020-05-06 13:30:00,34.41,34.56,34.4,34.54,37333.0,29.6324,29.7616,29.6238,29.7443,37333.0
2020-05-06 13:35:00,34.54,34.56,34.46,34.53,37190.0,29.7443,29.7616,29.6754,29.7357,37190.0
2020-05-06 13:40:00,34.52,34.57,34.48,34.53,46930.0,29.7271,29.7702,29.6927,29.7357,46930.0
2020-05-06 13:45:00,34.54,34.61,34.48,34.48,210487.0,29.7443,29.8046,29.6927,29.6927,210487.0
2020-05-06 13:50:00,34.49,34.5,34.39,34.4,76615.0,29.7013,29.7099,29.6152,29.6238,76615.0
2020-05-06 13:55:00,34.4,34.52,34.39,34.51,46774.0,29.6238,29.7271,29.6152,29.7185,46774.0
2020-05-06 14:00:00,34.49,34.51,34.39,34.5,39483.0,29.7013,29.7185,29.6152,29.7099,39483.0
2020-05-06 14:05:00,34.49,34.56,34.48,34.52,170790.0,29.7013,29.7616,29.6927,29.7271,170790.0
2020-05-06 14:10:00,34.52,34.54,34.41,34.46,112783.0,29.7271,29.7443,29.6324,29.6754,112783.0
2020-05-06 14:15:00,34.47,34.5,34.42,34.46,103317.0,29.684,29.7099,29.641,29.6754,103317.0
2020-05-06 14:20:00,34.46,34.5,34.45,34.5,46834.0,29.6754,29.7099,29.6668,29.7099,46834.0
2020-05-06 14:25:00,34.49,34.54,34.46,34.46,58640.0,29.7013,29.7443,29.6754,29.6754,58640.0
2020-05-06 14:30:00,34.45,34.51,34.4,34.49,49892.0,29.6668,29.7185,29.6238,29.7013,49892.0
2020-05-06 14:35:00,34.48,34.53,34.47,34.51,55786.0,29.6927,29.7357,29.684,29.7185,55786.0
2020-05-06 14:40:00,34.51,34.62,34.51,34.62,88043.0,29.7185,29.8132,29.7185,29.8132,88043.0
2020-05-06 14:45:00,34.61,34.77,34.59,34.76,46747.0,29.8046,29.9424,29.7874,29.9338,46747.0
2020-05-06 14:50:00,34.75,34.8,34.72,34.77,72692.0,29.9252,29.9682,29.8993,29.9424,72692.0
2020-05-06 14:55:00,34.77,34.85,34.75,34.77,74406.0,29.9424,30.0113,29.9252,29.9424,74406.0
2020-05-06 15:00:00,34.77,34.81,34.69,34.74,161173.0,29.9424,29.9768,29.8735,29.9166,161173.0
2020-05-06 15:05:00,34.74,34.78,34.7,34.72,89363.0,29.9166,29.951,29.8821,29.8993,89363.0
2020-05-06 15:10:00,34.7,34.72,34.59,34.61,188985.0,29.8821,29.8993,29.7874,29.8046,188985.0
2020-05-06 15:15:00,34.61,34.64,34.58,34.62,99680.0,29.8046,29.8304,29.7788,29.8132,99680.0
2020-05-06 15:20:00,34.61,34.62,34.47,34.49,181908.0,29.8046,29.8132,29.684,29.7013,181908.0
2020-05-06 15:25:00,34.5,34.52,34.42,34.48,175979.0,29.7099,29.7271,29.641,29.6927,175979.0
2020-05-06 15:30:00,34.47,34.47,34.28,34.28,233113.0,29.684,29.684,29.5204,29.5204,233113.0
2020-05-06 15:35:00,34.28,34.35,34.21,34.35,298140.0,29.5204,29.5807,29.4601,29.5807,298140.0
2020-05-06 15:40:00,34.35,34.4,34.28,34.39,276856.0,29.5807,29.6238,29.5204,29.6152,276856.0
2020-05-06 15:45:00,34.39,34.39,34.26,34.28,298341.0,29.6152,29.6152,29.5032,29.5204,298341.0
2020-05-06 15:50:00,34.27,34.4,34.23,34.39,283085.0,29.5118,29.6238,29.4774,29.6152,283085.0
2020-05-06 15:55:00,34.38,34.41,34.35,34.35,461259.0,29.6065,29.6324,29.5807,29.5807,461259.0
2020-05-07 09:30:00,34.86,35.22,34.84,35.17,67881.0,30.0199,30.3299,30.0027,30.2869,67881.0
2020-05-07 09:35:00,35.18,35.58,35.18,35.54,257842.0,30.2955,30.6399,30.2955,30.6055,257842.0
2020-05-07 09:40:00,35.51,35.77,35.51,35.67,168576.0,30.5796,30.8035,30.5796,30.7174,168576.0
2020-05-07 09:45:00,35.68,35.69,35.44,35.63,189891.0,30.726,30.7347,30.5194,30.683,189891.0
2020-05-07 09:50:00,35.62,35.72,35.48,35.72,82319.0,30.6744,30.7605,30.5538,30.7605,82319.0
2020-05-07 09:55:00,35.73,35.81,35.65,35.65,75086.0,30.7691,30.838,30.7002,30.7002,75086.0
2020-05-07 10:00:00,35.65,35.67,35.48,35.49,315258.0,30.7002,30.7174,30.5538,30.5624,315258.0
2020-05-07 10:05:00,35.49,35.52,35.3,35.42,163161.0,30.5624,30.5883,30.3988,30.5021,163161.0
2020-05-07 10:10:00,35.42,35.49,35.22,35.35,112661.0,30.5021,30.5624,30.3299,30.4419,112661.0
2020-05-07 10:15:00,35.33,35.58,35.3,35.58,34240.0,30.4246,30.6399,30.3988,30.6399,34240.0
2020-05-07 10:20:00,35.6,35.71,35.54,35.65,101112.0,30.6572,30.7519,30.6055,30.7002,101112.0
2020-05-07 10:25:00,35.64,35.64,35.47,35.54,103384.0,30.6916,30.6916,30.5452,30.6055,103384.0
2020-05-07 10:30:00,35.54,35.75,35.53,35.71,50386.0,30.6055,30.7863,30.5969,30.7519,50386.0
2020-05-07 10:35:00,35.71,35.86,35.69,35.8,37198.0,30.7519,30.8811,30.7347,30.8294,37198.0
2020-05-07 10:40:00,35.82,36.0,35.82,35.94,165402.0,30.8466,31.0016,30.8466,30.9499,165402.0
2020-05-07 10:45:00,35.96,35.99,35.75,35.82,35293.0,30.9672,30.993,30.7863,30.8466,35293.0
2020-05-07 10:50:00,35.83,35.95,35.83,35.88,27366.0,30.8552,30.9586,30.8552,30.8983,27366.0
2020-05-07 10:55:00,35.88,35.93,35.67,35.74,75645.0,30.8983,30.9413,30.7174,30.7777,75645.0
2020-05-07 11:00:00,35.75,35.8,35.71,35.73,44976.0,30.7863,30.8294,30.7519,30.7691,44976.0
2020-05-07 11:05:00,35.73,35.74,35.61,35.63,25022.0,30.7691,30.7777,30.6658,30.683,25022.0
2020-05-07 11:10:00,35.63,35.8,35.63,35.79,63031.0,30.683,30.8294,30.683,30.8208,63031.0
2020-05-07 11:15:00,35.78,35.86,35.7,35.86,29100.0,30.8122,30.8811,30.7433,30.8811,29100.0
2020-05-07 11:20:00,35.84,35.85,35.76,35.81,33572.0,30.8638,30.8724,30.7949,30.838,33572.0
2020-05-07 11:25:00,35.8,35.83,35.68,35.76,42217.0,30.8294,30.8552,30.726,30.7949,42217.0
2020-05-07 11:30:00,35.77,35.82,35.73,35.76,32828.0,30.8035,30.8466,30.7691,30.7949,32828.0
2020-05-07 11:35:00,35.77,35.8,35.66,35.7,46448.0,30.8035,30.8294,30.7088,30.7433,46448.0
2020-05-07 11:40:00,35.7,35.9,35.7,35.88,75031.0,30.7433,30.9155,30.7433,30.8983,75031.0
2020-05-07 11:45:00,35.87,35.97,35.86,35.89,99750.0,30.8897,30.9758,30.8811,30.9069,99750.0
2020-05-07 11:50:00,35.89,35.91,35.85,35.91,23936.0,30.9069,30.9241,30.8724,30.9241,23936.0
2020-05-07 11:55:00,35.9,35.98,35.89,35.96,240493.0,30.9155,30.9844,30.9069,30.9672,240493.0
2020-05-07 12:00:00,35.95,36.01,35.8,35.81,149285.0,30.9586,31.0102,30.8294,30.838,149285.0
2020-05-07 12:05:00,35.8,35.88,35.79,35.82,82257.0,30.8294,30.8983,30.8208,30.8466,82257.0
2020-05-07 12:10:00,35.81,35.85,35.76,35.84,33116.0,30.838,30.8724,30.7949,30.8638,33116.0
2020-05-07 12:15:00,35.84,35.84,35.71,35.76,214604.0,30.8638,30.8638,30.7519,30.7949,214604.0
2020-05-07 12:20:00,35.77,35.8,35.62,35.65,31586.0,30.8035,30.8294,30.6744,30.7002,31586.0
2020-05-07 12:25:00,35.64,35.69,35.63,35.66,174019.0,30.6916,30.7347,30.683,30.7088,174019.0
2020-05-07 12:30:00,35.66,35.69,35.53,35.54,73558.0,30.7088,30.7347,30.5969,30.6055,73558.0
2020-05-07 12:35:00,35.54,35.54,35.24,35.24,395072.0,30.6055,30.6055,30.3471,30.3471,395072.0
2020-05-07 12:40:00,35.23,35.26,35.17,35.21,117588.0,30.3385,30.3644,30.2869,30.3213,117588.0
2020-05-07 12:45:00,35.21,35.25,35.07,35.07,74697.0,30.3213,30.3557,30.2007,30.2007,74697.0
2020-05-07 12:50:00,35.06,35.17,34.95,34.95,143616.0,30.1921,30.2869,30.0974,30.0974,143616.0
2020-05-07 12:55:00,34.96,35.18,34.96,35.17,147128.0,30.106,30.2955,30.106,30.2869,147128.0
2020-05-07 13:00:00,35.17,35.17,35.08,35.09,300845.0,30.2869,30.2869,30.2094,30.218,300845.0
2020-05-07 13:05:00,35.1,35.12,35.02,35.11,86382.0,30.2266,30.2438,30.1577,30.2352,86382.0
2020-05-07 13:10:00,35.1,35.21,35.08,35.19,97028.0,30.2266,30.3213,30.2094,30.3041,97028.0
2020-05-07 13:15:00,35.19,35.23,35.1,35.11,35608.0,30.3041,30.3385,30.2266,30.2352,35608.0
2020-05-07 13:20:00,35.1,35.14,35.03,35.04,37775.0,30.2266,30.261,30.1663,30.1749,37775.0
2020-05-07 13:25:00,35.03,35.1,35.03,35.05,58249.0,30.1663,30.2266,30.1663,30.1835,58249.0
2020-05-07 13:30:00,35.05,35.1,34.99,35.1,24543.0,30.1835,30.2266,30.1318,30.2266,24543.0
2020-05-07 13:35:00,35.11,35.14,35.02,35.05,28468.0,30.2352,30.261,30.1577,30.1835,28468.0
2020-05-07 13:40:00,35.04,35.07,34.99,35.03,12573.0,30.1749,30.2007,30.1318,30.1663,12573.0
2020-05-07 13:45:00,35.03,35.11,35.01,35.02,21968.0,30.1663,30.2352,30.1491,30.1577,21968.0
2020-05-07 13:50:00,35.03,35.05,34.84,34.91,110192.0,30.1663,30.1835,30.0027,30.063,110192.0
2020-05-07 13:55:00,34.92,34.96,34.89,34.93,16853.0,30.0716,30.106,30.0457,30.0802,16853.0
2020-05-07 14:00:00,34.93,34.93,34.83,34.85,71219.0,30.0802,30.0802,29.9941,30.0113,71219.0
2020-05-07 14:05:00,34.85,34.94,34.83,34.9,48494.0,30.0113,30.0888,29.9941,30.0543,48494.0
2020-05-07 14:10:00,34.9,35.07,34.89,35.0,35046.0,30.0543,30.2007,30.0457,30.1405,35046.0
2020-05-07 14:15:00,35.0,35.06,34.98,35.05,30033.0,30.1405,30.1921,30.1232,30.1835,30033.0
2020-05-07 14:20:00,35.05,35.05,34.9,34.9,29138.0,30.1835,30.1835,30.0543,30.0543,29138.0
2020-05-07 14:25:00,34.9,34.96,34.89,34.93,40335.0,30.0543,30.106,30.0457,30.0802,40335.0
2020-05-07 14:30:00,34.93,34.96,34.82,34.83,35506.0,30.0802,30.106,29.9855,29.9941,35506.0
2020-05-07 14:35:00,34.84,34.94,34.84,34.93,29089.0,30.0027,30.0888,30.0027,30.0802,29089.0
2020-05-07 14:40:00,34.93,34.93,34.82,34.85,55824.0,30.0802,30.0802,29.9855,30.0113,55824.0
2020-05-07 14:45:00,34.86,34.92,34.76,34.92,62901.0,30.0199,30.0716,29.9338,30.0716,62901.0
2020-05-07 14:50:00,34.92,34.95,34.83,34.92,22373.0,30.0716,30.0974,29.9941,30.0716,22373.0
2020-05-07 14:55:00,34.91,34.96,34.89,34.91,217495.0,30.063,30.106,30.0457,30.063,217495.0
2020-05-07 15:00:00,34.9,34.93,34.81,34.86,81670.0,30.0543,30.0802,29.9768,30.0199,81670.0
2020-05-07 15:05:00,34.84,34.94,34.83,34.89,38074.0,30.0027,30.0888,29.9941,30.0457,38074.0
2020-05-07 15:10:00,34.89,34.91,34.77,34.8,65246.0,30.0457,30.063,29.9424,29.9682,65246.0
2020-05-07 15:15:00,34.81,34.88,34.7,34.88,72127.0,29.9768,30.0371,29.8821,30.0371,72127.0
2020-05-07 15:20:00,34.86,34.94,34.8,34.86,51571.0,30.0199,30.0888,29.9682,30.0199,51571.0
2020-05-07 15:25:00,34.86,34.9,34.83,34.87,37221.0,30.0199,30.0543,29.9941,30.0285,37221.0
2020-05-07 15:30:00,34.87,34.89,34.76,34.84,86949.0,30.0285,30.0457,29.9338,30.0027,86949.0
2020-05-07 15:35:00,34.84,34.85,34.74,34.77,107379.0,30.0027,30.0113,29.9166,29.9424,107379.0
2020-05-07 15:40:00,34.76,34.81,34.69,34.79,105028.0,29.9338,29.9768,29.8735,29.9596,105028.0
2020-05-07 15:45:00,34.79,34.87,34.76,34.76,155784.0,29.9596,30.0285,29.9338,29.9338,155784.0
2020-05-07 15:50:00,34.75,34.85,34.7,34.77,235201.0,29.9252,30.0113,29.8821,29.9424,235201.0
2020-05-07 15:55:00,34.77,34.81,34.64,34.81,1361320.0,29.9424,29.9768,29.8304,29.9768,1361320.0
2020-05-08 09:30:00,35.59,36.22,35.59,36.19,252270.0,30.6485,31.1911,30.6485,31.1652,252270.0
2020-05-08 09:35:00,36.23,36.25,35.66,35.76,324023.0,31.1997,31.2169,30.7088,30.7949,324023.0
2020-05-08 09:40:00,35.75,36.14,35.72,35.95,144016.0,30.7863,31.1222,30.7605,30.9586,144016.0
2020-05-08 09:45:00,35.94,36.06,35.89,36.02,53436.0,30.9499,31.0533,30.9069,31.0188,53436.0
2020-05-08 09:50:00,36.04,36.21,36.02,36.12,122772.0,31.0361,31.1825,31.0188,31.105,122772.0
2020-05-08 09:55:00,36.14,36.34,36.13,36.26,84208.0,31.1222,31.2944,31.1136,31.2255,84208.0
2020-05-08 10:00:00,36.25,36.4,36.23,36.29,118117.0,31.2169,31.3461,31.1997,31.2514,118117.0
2020-05-08 10:05:00,36.28,36.42,36.24,36.35,53664.0,31.2427,31.3633,31.2083,31.303,53664.0
2020-05-08 10:10:00,36.36,36.49,36.35,36.44,58545.0,31.3116,31.4236,31.303,31.3805,58545.0
2020-05-08 10:15:00,36.44,36.44,36.23,36.27,114242.0,31.3805,31.3805,31.1997,31.2341,114242.0
2020-05-08 10:20:00,36.27,36.28,36.15,36.18,56156.0,31.2341,31.2427,31.1308,31.1566,56156.0
2020-05-08 10:25:00,36.18,36.19,35.92,35.92,187615.0,31.1566,31.1652,30.9327,30.9327,187615.0
2020-05-08 10:30:00,35.9,36.04,35.86,36.01,192986.0,30.9155,31.0361,30.8811,31.0102,192986.0
2020-05-08 10:35:00,36.0,36.02,35.88,35.97,52906.0,31.0016,31.0188,30.8983,30.9758,52906.0
2020-05-08 10:40:00,35.97,35.99,35.58,35.59,477394.0,30.9758,30.993,30.6399,30.6485,477394.0
2020-05-08 10:45:00,35.59,35.78,35.55,35.76,133477.0,30.6485,30.8122,30.6141,30.7949,133477.0
2020-05-08 10:50:00,35.77,35.91,35.72,35.9,95226.0,30.8035,30.9241,30.7605,30.9155,95226.0
2020-05-08 10:55:00,35.9,35.92,35.73,35.78,93616.0,30.9155,30.9327,30.7691,30.8122,93616.0
2020-05-08 11:00:00,35.78,35.89,35.67,35.79,86947.0,30.8122,30.9069,30.7174,30.8208,86947.0
2020-05-08 11:05:00,35.8,35.94,35.8,35.91,99828.0,30.8294,30.9499,30.8294,30.9241,99828.0
2020-05-08 11:10:00,35.9,36.07,35.9,36.01,63504.0,30.9155,31.0619,30.9155,31.0102,63504.0
2020-05-08 11:15:00,36.01,36.14,35.99,36.11,43283.0,31.0102,31.1222,30.993,31.0963,43283.0
2020-05-08 11:20:00,36.11,36.25,36.11,36.19,76543.0,31.0963,31.2169,31.0963,31.1652,76543.0
2020-05-08 11:25:00,36.2,36.26,36.17,36.26,60755.0,31.1738,31.2255,31.148,31.2255,60755.0
2020-05-08 11:30:00,36.25,36.3,36.13,36.17,53638.0,31.2169,31.26,31.1136,31.148,53638.0
2020-05-08 11:35:00,36.17,36.2,36.05,36.15,34400.0,31.148,31.1738,31.0447,31.1308,34400.0
2020-05-08 11:40:00,36.14,36.17,36.08,36.16,38315.0,31.1222,31.148,31.0705,31.1394,38315.0
2020-05-08 11:45:00,36.16,36.18,36.1,36.18,18878.0,31.1394,31.1566,31.0877,31.1566,18878.0
2020-05-08 11:50:00,36.17,36.18,36.1,36.16,25721.0,31.148,31.1566,31.0877,31.1394,25721.0
2020-05-08 11:55:00,36.16,36.2,36.14,36.18,19623.0,31.1394,31.1738,31.1222,31.1566,19623.0
2020-05-08 12:00:00,36.19,36.24,36.18,36.22,64593.0,31.1652,31.2083,31.1566,31.1911,64593.0
2020-05-08 12:05:00,36.22,36.25,36.14,36.16,45824.0,31.1911,31.2169,31.1222,31.1394,45824.0
2020-05-08 12:10:00,36.16,36.25,36.16,36.18,28366.0,31.1394,31.2169,31.1394,31.1566,28366.0
2020-05-08 12:15:00,36.18,36.19,36.04,36.13,49768.0,31.1566,31.1652,31.0361,31.1136,49768.0
2020-05-08 12:20:00,36.13,36.14,36.02,36.07,36320.0,31.1136,31.1222,31.0188,31.0619,36320.0
2020-05-08 12:25:00,36.06,36.06,35.99,36.02,17969.0,31.0533,31.0533,30.993,31.0188,17969.0
2020-05-08 12:30:00,36.01,36.1,36.0,36.06,29682.0,31.0102,31.0877,31.0016,31.0533,29682.0
2020-05-08 12:35:00,36.07,36.19,36.06,36.18,31660.0,31.0619,31.1652,31.0533,31.1566,31660.0
2020-05-08 12:40:00,36.18,36.18,36.12,36.15,22987.0,31.1566,31.1566,31.105,31.1308,22987.0
2020-05-08 12:45:00,36.15,36.15,36.09,36.09,23342.0,31.1308,31.1308,31.0791,31.0791,23342.0
2020-05-08 12:50:00,36.09,36.18,36.09,36.18,15043.0,31.0791,31.1566,31.0791,31.1566,15043.0
2020-05-08 12:55:00,36.17,36.2,36.15,36.18,15750.0,31.148,31.1738,31.1308,31.1566,15750.0
2020-05-08 13:00:00,36.19,36.29,36.19,36.28,26939.0,31.1652,31.2514,31.1652,31.2427,26939.0
2020-05-08 13:05:00,36.28,36.28,36.17,36.22,29861.0,31.2427,31.2427,31.148,31.1911,29861.0
2020-05-08 13:10:00,36.23,36.29,36.22,36.25,30494.0,31.1997,31.2514,31.1911,31.2169,30494.0
2020-05-08 13:15:00,36.25,36.26,36.19,36.25,20628.0,31.2169,31.2255,31.1652,31.2169,20628.0
2020-05-08 13:20:00,36.25,36.3,36.24,36.29,38766.0,31.2169,31.26,31.2083,31.2514,38766.0
2020-05-08 13:25:00,36.27,36.28,36.21,36.26,21302.0,31.2341,31.2427,31.1825,31.2255,21302.0
2020-05-08 13:30:00,36.27,36.3,36.23,36.26,34585.0,31.2341,31.26,31.1997,31.2255,34585.0
2020-05-08 13:35:00,36.26,36.26,36.13,36.21,33465.0,31.2255,31.2255,31.1136,31.1825,33465.0
2020-05-08 13:40:00,36.21,36.23,36.17,36.17,20684.0,31.1825,31.1997,31.148,31.148,20684.0
2020-05-08 13:45:00,36.18,36.2,36.08,36.13,46358.0,31.1566,31.1738,31.0705,31.1136,46358.0
2020-05-08 13:50:00,36.14,36.19,36.12,36.16,15798.0,31.1222,31.1652,31.105,31.1394,15798.0
2020-05-08 13:55:00,36.17,36.31,36.17,36.3,73906.0,31.148,31.2686,31.148,31.26,73906.0
2020-05-08 14:00:00,36.3,36.31,36.26,36.26,60716.0,31.26,31.2686,31.2255,31.2255,60716.0
2020-05-08 14:05:00,36.27,36.34,36.26,36.33,68418.0,31.2341,31.2944,31.2255,31.2858,68418.0
2020-05-08 14:10:00,36.32,36.42,36.32,36.41,58522.0,31.2772,31.3633,31.2772,31.3547,58522.0
2020-05-08 14:15:00,36.42,36.43,36.39,36.4,65939.0,31.3633,31.3719,31.3375,31.3461,65939.0
2020-05-08 14:20:00,36.4,36.44,36.39,36.42,76217.0,31.3461,31.3805,31.3375,31.3633,76217.0
2020-05-08 14:25:00,36.42,36.42,36.36,36.39,63800.0,31.3633,31.3633,31.3116,31.3375,63800.0
2020-05-08 14:30:00,36.39,36.39,36.28,36.3,61764.0,31.3375,31.3375,31.2427,31.26,61764.0
2020-05-08 14:35:00,36.3,36.34,36.26,36.3,44056.0,31.26,31.2944,31.2255,31.26,44056.0
2020-05-08 14:40:00,36.3,36.41,36.29,36.37,45904.0,31.26,31.3547,31.2514,31.3202,45904.0
2020-05-08 14:45:00,36.37,36.42,36.36,36.4,37622.0,31.3202,31.3633,31.3116,31.3461,37622.0
2020-05-08 14:50:00,36.39,36.45,36.39,36.43,196270.0,31.3375,31.3891,31.3375,31.3719,196270.0
2020-05-08 14:55:00,36.43,36.51,36.42,36.51,180657.0,31.3719,31.4408,31.3633,31.4408,180657.0
2020-05-08 15:00:00,36.51,36.56,36.48,36.55,103959.0,31.4408,31.4839,31.415,31.4753,103959.0
2020-05-08 15:05:00,36.55,36.56,36.48,36.55,93613.0,31.4753,31.4839,31.415,31.4753,93613.0
2020-05-08 15:10:00,36.55,36.56,36.5,36.53,108701.0,31.4753,31.4839,31.4322,31.458,108701.0
2020-05-08 15:15:00,36.53,36.55,36.46,36.53,76557.0,31.458,31.4753,31.3977,31.458,76557.0
2020-05-08 15:20:00,36.54,36.56,36.51,36.54,48043.0,31.4666,31.4839,31.4408,31.4666,48043.0
2020-05-08 15:25:00,36.55,36.59,36.53,36.57,74800.0,31.4753,31.5097,31.458,31.4925,74800.0
2020-05-08 15:30:00,36.57,36.6,36.54,36.58,203274.0,31.4925,31.5183,31.4666,31.5011,203274.0
2020-05-08 15:35:00,36.58,36.6,36.53,36.6,125343.0,31.5011,31.5183,31.458,31.5183,125343.0
2020-05-08 15:40:00,36.6,36.66,36.58,36.62,136801.0,31.5183,31.57,31.5011,31.5355,136801.0
2020-05-08 15:45:00,36.61,36.65,36.58,36.61,278122.0,31.5269,31.5614,31.5011,31.5269,278122.0
2020-05-08 15:50:00,36.61,36.68,36.49,36.54,240571.0,31.5269,31.5872,31.4236,31.4666,240571.0
2020-05-08 15:55:00,36.54,36.56,36.5,36.55,567178.0,31.4666,31.4839,31.4322,31.4753,567178.0
2020-05-11 09:30:00,35.92,35.94,35.27,35.28,404981.0,30.9327,30.9499,30.373,30.3816,404981.0
2020-05-11 09:35:00,35.28,35.43,35.17,35.24,211165.0,30.3816,30.5108,30.2869,30.3471,211165.0
2020-05-11 09:40:00,35.24,35.5,35.19,35.36,289254.0,30.3471,30.571,30.3041,30.4505,289254.0
2020-05-11 09:45:00,35.37,35.45,35.15,35.16,105570.0,30.4591,30.528,30.2696,30.2782,105570.0
2020-05-11 09:50:00,35.17,35.24,35.08,35.16,98005.0,30.2869,30.3471,30.2094,30.2782,98005.0
2020-05-11 09:55:00,35.15,35.16,34.92,34.99,86624.0,30.2696,30.2782,30.0716,30.1318,86624.0
2020-05-11 10:00:00,34.99,35.02,34.73,34.81,159109.0,30.1318,30.1577,29.9079,29.9768,159109.0
2020-05-11 10:05:00,34.81,34.99,34.81,34.87,298341.0,29.9768,30.1318,29.9768,30.0285,298341.0
2020-05-11 10:10:00,34.88,34.96,34.76,34.8,181750.0,30.0371,30.106,29.9338,29.9682,181750.0
2020-05-11 10:15:00,34.81,34.85,34.69,34.8,154558.0,29.9768,30.0113,29.8735,29.9682,154558.0
2020-05-11 10:20:00,34.8,34.96,34.79,34.87,206308.0,29.9682,30.106,29.9596,30.0285,206308.0
2020-05-11 10:25:00,34.87,35.05,34.86,34.99,171331.0,30.0285,30.1835,30.0199,30.1318,171331.0
2020-05-11 10:30:00,34.98,35.12,34.87,35.12,73207.0,30.1232,30.2438,30.0285,30.2438,73207.0
2020-05-11 10:35:00,35.11,35.11,34.88,34.91,152088.0,30.2352,30.2352,30.0371,30.063,152088.0
2020-05-11 10:40:00,34.91,34.93,34.8,34.85,68624.0,30.063,30.0802,29.9682,30.0113,68624.0
2020-05-11 10:45:00,34.85,34.92,34.8,34.92,51625.0,30.0113,30.0716,29.9682,30.0716,51625.0
2020-05-11 10:50:00,34.92,34.92,34.81,34.82,66584.0,30.0716,30.0716,29.9768,29.9855,66584.0
2020-05-11 10:55:00,34.83,34.84,34.73,34.8,145820.0,29.9941,30.0027,29.9079,29.9682,145820.0
2020-05-11 11:00:00,34.8,34.91,34.75,34.89,136444.0,29.9682,30.063,29.9252,30.0457,136444.0
2020-05-11 11:05:00,34.88,35.01,34.87,34.97,86546.0,30.0371,30.1491,30.0285,30.1146,86546.0
2020-05-11 11:10:00,34.96,34.96,34.83,34.88,77246.0,30.106,30.106,29.9941,30.0371,77246.0
2020-05-11 11:15:00,34.88,34.91,34.76,34.82,88397.0,30.0371,30.063,29.9338,29.9855,88397.0
2020-05-11 11:20:00,34.82,34.83,34.65,34.68,140099.0,29.9855,29.9941,29.8391,29.8649,140099.0
2020-05-11 11:25:00,34.69,34.76,34.59,34.73,126696.0,29.8735,29.9338,29.7874,29.9079,126696.0
2020-05-11 11:30:00,34.73,34.84,34.72,34.78,63557.0,29.9079,30.0027,29.8993,29.951,63557.0
2020-05-11 11:35:00,34.83,34.91,34.82,34.91,63182.0,29.9941,30.063,29.9855,30.063,63182.0
2020-05-11 11:40:00,34.91,34.93,34.84,34.92,688584.0,30.063,30.0802,30.0027,30.0716,688584.0
2020-05-11 11:45:00,34.91,35.09,34.9,35.09,125895.0,30.063,30.218,30.0543,30.218,125895.0
2020-05-11 11:50:00,35.09,35.16,35.06,35.12,219038.0,30.218,30.2782,30.1921,30.2438,219038.0
2020-05-11 11:55:00,35.12,35.18,35.03,35.09,207115.0,30.2438,30.2955,30.1663,30.218,207115.0
2020-05-11 12:00:00,35.09,35.15,35.08,35.13,85924.0,30.218,30.2696,30.2094,30.2524,85924.0
2020-05-11 12:05:00,35.12,35.16,35.05,35.16,79724.0,30.2438,30.2782,30.1835,30.2782,79724.0
2020-05-11 12:10:00,35.15,35.15,35.04,35.08,77978.0,30.2696,30.2696,30.1749,30.2094,77978.0
2020-05-11 12:15:00,35.07,35.13,35.06,35.13,97925.0,30.2007,30.2524,30.1921,30.2524,97925.0
2020-05-11 12:20:00,35.13,35.25,35.13,35.24,107639.0,30.2524,30.3557,30.2524,30.3471,107639.0
2020-05-11 12:25:00,35.25,35.28,35.22,35.27,125823.0,30.3557,30.3816,30.3299,30.373,125823.0
2020-05-11 12:30:00,35.27,35.35,35.25,35.32,105013.0,30.373,30.4419,30.3557,30.416,105013.0
2020-05-11 12:35:00,35.31,35.46,35.29,35.43,65990.0,30.4074,30.5366,30.3902,30.5108,65990.0
2020-05-11 12:40:00,35.43,35.45,35.36,35.4,74285.0,30.5108,30.528,30.4505,30.4849,74285.0
2020-05-11 12:45:00,35.41,35.46,35.27,35.27,89655.0,30.4935,30.5366,30.373,30.373,89655.0
2020-05-11 12:50:00,35.28,35.39,35.26,35.39,82759.0,30.3816,30.4763,30.3644,30.4763,82759.0
2020-05-11 12:55:00,35.39,35.41,35.32,35.37,62551.0,30.4763,30.4935,30.416,30.4591,62551.0
2020-05-11 13:00:00,35.36,35.36,35.25,35.3,77703.0,30.4505,30.4505,30.3557,30.3988,77703.0
2020-05-11 13:05:00,35.31,35.47,35.3,35.46,59474.0,30.4074,30.5452,30.3988,30.5366,59474.0
2020-05-11 13:10:00,35.46,35.46,35.38,35.41,73128.0,30.5366,30.5366,30.4677,30.4935,73128.0
2020-05-11 13:15:00,35.41,35.43,35.37,35.4,161190.0,30.4935,30.5108,30.4591,30.4849,161190.0
2020-05-11 13:20:00,35.41,35.42,35.27,35.28,112518.0,30.4935,30.5021,30.373,30.3816,112518.0
2020-05-11 13:25:00,35.29,35.39,35.26,35.36,59184.0,30.3902,30.4763,30.3644,30.4505,59184.0
2020-05-11 13:30:00,35.36,35.38,35.29,35.34,88076.0,30.4505,30.4677,30.3902,30.4333,88076.0
2020-05-11 13:35:00,35.33,35.46,35.32,35.44,55281.0,30.4246,30.5366,30.416,30.5194,55281.0
2020-05-11 13:40:00,35.44,35.46,35.29,35.31,118961.0,30.5194,30.5366,30.3902,30.4074,118961.0
2020-05-11 13:45:00,35.3,35.34,35.26,35.33,80860.0,30.3988,30.4333,30.3644,30.4246,80860.0
2020-05-11 13:50:00,35.33,35.37,35.28,35.3,97583.0,30.4246,30.4591,30.3816,30.3988,97583.0
2020-05-11 13:55:00,35.3,35.3,35.18,35.2,79308.0,30.3988,30.3988,30.2955,30.3127,79308.0
2020-05-11 14:00:00,35.2,35.25,35.08,35.09,118167.0,30.3127,30.3557,30.2094,30.218,118167.0
2020-05-11 14:05:00,35.09,35.1,35.03,35.06,315533.0,30.218,30.2266,30.1663,30.1921,315533.0
2020-05-11 14:10:00,35.06,35.06,34.85,34.85,387688.0,30.1921,30.1921,30.0113,30.0113,387688.0
2020-05-11 14:15:00,34.85,34.91,34.82,34.91,244814.0,30.0113,30.063,29.9855,30.063,244814.0
2020-05-11 14:20:00,34.91,34.95,34.88,34.91,80139.0,30.063,30.0974,30.0371,30.063,80139.0
2020-05-11 14:25:00,34.91,34.96,34.89,34.91,118304.0,30.063,30.106,30.0457,30.063,118304.0
2020-05-11 14:30:00,34.91,35.04,34.91,35.04,118549.0,30.063,30.1749,30.063,30.1749,118549.0
2020-05-11 14:35:00,35.04,35.1,35.01,35.08,266648.0,30.1749,30.2266,30.1491,30.2094,266648.0
2020-05-11 14:40:00,35.07,35.09,35.01,35.07,154239.0,30.2007,30.218,30.1491,30.2007,154239.0
2020-05-11 14:45:00,35.07,35.11,35.06,35.1,50827.0,30.2007,30.2352,30.1921,30.2266,50827.0
2020-05-11 14:50:00,35.09,35.16,35.06,35.12,59436.0,30.218,30.2782,30.1921,30.2438,59436.0
2020-05-11 14:55:00,35.12,35.15,35.06,35.11,70042.0,30.2438,30.2696,30.1921,30.2352,70042.0
2020-05-11 15:00:00,35.1,35.19,35.09,35.15,101722.0,30.2266,30.3041,30.218,30.2696,101722.0
2020-05-11 15:05:00,35.14,35.2,35.12,35.16,124893.0,30.261,30.3127,30.2438,30.2782,124893.0
2020-05-11 15:10:00,35.17,35.21,35.15,35.18,156883.0,30.2869,30.3213,30.2696,30.2955,156883.0
2020-05-11 15:15:00,35.18,35.2,35.11,35.16,142881.0,30.2955,30.3127,30.2352,30.2782,142881.0
2020-05-11 15:20:00,35.15,35.17,35.07,35.09,162187.0,30.2696,30.2869,30.2007,30.218,162187.0
2020-05-11 15:25:00,35.09,35.12,35.01,35.08,161753.0,30.218,30.2438,30.1491,30.2094,161753.0
2020-05-11 15:30:00,35.07,35.11,34.99,35.01,252230.0,30.2007,30.2352,30.1318,30.1491,252230.0
2020-05-11 15:35:00,35.01,35.04,34.99,35.02,179885.0,30.1491,30.1749,30.1318,30.1577,179885.0
2020-05-11 15:40:00,35.02,35.04,34.99,35.04,189231.0,30.1577,30.1749,30.1318,30.1749,189231.0
2020-05-11 15:45:00,35.04,35.13,35.01,35.12,156675.0,30.1749,30.2524,30.1491,30.2438,156675.0
2020-05-11 15:50:00,35.12,35.12,34.97,35.02,355327.0,30.2438,30.2438,30.1146,30.1577,355327.0
2020-05-11 15:55:00,35.03,35.03,34.96,34.98,735203.0,30.1663,30.1663,30.106,30.1232,735203.0
2020-05-12 09:30:00,35.29,35.35,35.15,35.15,119847.0,30.3902,30.4419,30.2696,30.2696,119847.0
2020-05-12 09:35:00,35.15,35.36,35.01,35.3,101999.0,30.2696,30.4505,30.1491,30.3988,101999.0
2020-05-12 09:40:00,35.32,35.33,34.72,34.73,188668.0,30.416,30.4246,29.8993,29.9079,188668.0
2020-05-12 09:45:00,34.74,34.74,34.42,34.45,94205.0,29.9166,29.9166,29.641,29.6668,94205.0
2020-05-12 09:50:00,34.46,34.51,34.3,34.34,81313.0,29.6754,29.7185,29.5377,29.5721,81313.0
2020-05-12 09:55:00,34.37,34.5,34.24,34.48,235781.0,29.5979,29.7099,29.486,29.6927,235781.0
2020-05-12 10:00:00,34.5,34.57,34.4,34.52,181962.0,29.7099,29.7702,29.6238,29.7271,181962.0
2020-05-12 10:05:00,34.52,34.65,34.43,34.63,117260.0,29.7271,29.8391,29.6496,29.8218,117260.0
2020-05-12 10:10:00,34.63,34.65,34.53,34.55,86567.0,29.8218,29.8391,29.7357,29.7529,86567.0
2020-05-12 10:15:00,34.55,34.67,34.53,34.55,121874.0,29.7529,29.8563,29.7357,29.7529,121874.0
2020-05-12 10:20:00,34.55,34.55,34.28,34.35,137282.0,29.7529,29.7529,29.5204,29.5807,137282.0
2020-05-12 10:25:00,34.36,34.37,34.11,34.14,166795.0,29.5893,29.5979,29.374,29.3999,166795.0
2020-05-12 10:30:00,34.15,34.27,34.12,34.18,312232.0,29.4085,29.5118,29.3826,29.4343,312232.0
2020-05-12 10:35:00,34.17,34.22,34.09,34.14,152289.0,29.4257,29.4688,29.3568,29.3999,152289.0
2020-05-12 10:40:00,34.14,34.19,34.01,34.1,295416.0,29.3999,29.4429,29.2879,29.3654,295416.0
2020-05-12 10:45:00,34.1,34.19,34.01,34.04,201471.0,29.3654,29.4429,29.2879,29.3137,201471.0
2020-05-12 10:50:00,34.04,34.16,34.02,34.16,108903.0,29.3137,29.4171,29.2965,29.4171,108903.0
2020-05-12 10:55:00,34.17,34.25,34.14,34.2,92737.0,29.4257,29.4946,29.3999,29.4515,92737.0
2020-05-12 11:00:00,34.19,34.24,34.05,34.16,84770.0,29.4429,29.486,29.3224,29.4171,84770.0
2020-05-12 11:05:00,34.17,34.35,34.15,34.35,100649.0,29.4257,29.5807,29.4085,29.5807,100649.0
2020-05-12 11:10:00,34.35,34.38,34.26,34.26,236657.0,29.5807,29.6065,29.5032,29.5032,236657.0
2020-05-12 11:15:00,34.24,34.29,34.22,34.24,134239.0,29.486,29.529,29.4688,29.486,134239.0
2020-05-12 11:20:00,34.24,34.33,34.19,34.2,60542.0,29.486,29.5635,29.4429,29.4515,60542.0
2020-05-12 11:25:00,34.2,34.31,34.19,34.2,214746.0,29.4515,29.5463,29.4429,29.4515,214746.0
2020-05-12 11:30:00,34.18,34.28,34.1,34.12,227587.0,29.4343,29.5204,29.3654,29.3826,227587.0
2020-05-12 11:35:00,34.12,34.17,34.08,34.12,176139.0,29.3826,29.4257,29.3482,29.3826,176139.0
2020-05-12 11:40:00,34.12,34.16,34.04,34.05,118842.0,29.3826,29.4171,29.3137,29.3224,118842.0
2020-05-12 11:45:00,34.05,34.08,33.97,34.02,160285.0,29.3224,29.3482,29.2535,29.2965,160285.0
2020-05-12 11:50:00,34.02,34.12,33.99,34.1,93120.0,29.2965,29.3826,29.2707,29.3654,93120.0
2020-05-12 11:55:00,34.1,34.14,34.08,34.14,53974.0,29.3654,29.3999,29.3482,29.3999,53974.0
2020-05-12 12:00:00,34.14,34.15,34.06,34.13,118652.0,29.3999,29.4085,29.331,29.3913,118652.0
2020-05-12 12:05:00,34.13,34.15,34.08,34.08,53043.0,29.3913,29.4085,29.3482,29.3482,53043.0
2020-05-12 12:10:00,34.08,34.14,34.01,34.14,82367.0,29.3482,29.3999,29.2879,29.3999,82367.0
2020-05-12 12:15:00,34.15,34.2,34.09,34.2,52800.0,29.4085,29.4515,29.3568,29.4515,52800.0
2020-05-12 12:20:00,34.2,34.22,34.16,34.19,47165.0,29.4515,29.4688,29.4171,29.4429,47165.0
2020-05-12 12:25:00,34.19,34.26,34.18,34.23,37057.0,29.4429,29.5032,29.4343,29.4774,37057.0
2020-05-12 12:30:00,34.22,34.27,34.19,34.2,39038.0,29.4688,29.5118,29.4429,29.4515,39038.0
2020-05-12 12:35:00,34.2,34.23,34.18,34.22,75010.0,29.4515,29.4774,29.4343,29.4688,75010.0
2020-05-12 12:40:00,34.22,34.22,34.11,34.11,43731.0,29.4688,29.4688,29.374,29.374,43731.0
2020-05-12 12:45:00,34.11,34.16,34.08,34.13,56991.0,29.374,29.4171,29.3482,29.3913,56991.0
2020-05-12 12:50:00,34.12,34.12,34.02,34.04,122276.0,29.3826,29.3826,29.2965,29.3137,122276.0
2020-05-12 12:55:00,34.04,34.09,34.03,34.04,137410.0,29.3137,29.3568,29.3051,29.3137,137410.0
2020-05-12 13:00:00,34.04,34.05,33.95,33.97,85594.0,29.3137,29.3224,29.2362,29.2535,85594.0
2020-05-12 13:05:00,33.97,34.0,33.9,33.94,149955.0,29.2535,29.2793,29.1932,29.2276,149955.0
2020-05-12 13:10:00,33.93,33.94,33.83,33.85,217879.0,29.219,29.2276,29.1329,29.1501,217879.0
2020-05-12 13:15:00,33.85,33.91,33.79,33.8,182750.0,29.1501,29.2018,29.0985,29.1071,182750.0
2020-05-12 13:20:00,33.79,33.83,33.68,33.69,94778.0,29.0985,29.1329,29.0037,29.0123,94778.0
2020-05-12 13:25:00,33.69,33.76,33.66,33.7,207670.0,29.0123,29.0726,28.9865,29.021,207670.0
2020-05-12 13:30:00,33.7,33.81,33.69,33.79,85265.0,29.021,29.1157,29.0123,29.0985,85265.0
2020-05-12 13:35:00,33.79,33.83,33.75,33.79,61388.0,29.0985,29.1329,29.064,29.0985,61388.0
2020-05-12 13:40:00,33.78,33.79,33.72,33.73,63518.0,29.0898,29.0985,29.0382,29.0468,63518.0
2020-05-12 13:45:00,33.73,33.84,33.73,33.83,67905.0,29.0468,29.1415,29.0468,29.1329,67905.0
2020-05-12 13:50:00,33.81,33.9,33.78,33.89,108131.0,29.1157,29.1932,29.0898,29.1846,108131.0
2020-05-12 13:55:00,33.88,33.93,33.85,33.93,137876.0,29.176,29.219,29.1501,29.219,137876.0
2020-05-12 14:00:00,33.94,33.94,33.86,33.87,80512.0,29.2276,29.2276,29.1587,29.1674,80512.0
2020-05-12 14:05:00,33.87,33.89,33.76,33.76,50694.0,29.1674,29.1846,29.0726,29.0726,50694.0
2020-05-12 14:10:00,33.77,33.77,33.64,33.66,108780.0,29.0812,29.0812,28.9693,28.9865,108780.0
2020-05-12 14:15:00,33.65,33.69,33.63,33.68,71151.0,28.9779,29.0123,28.9607,29.0037,71151.0
2020-05-12 14:20:00,33.69,33.75,33.69,33.7,69350.0,29.0123,29.064,29.0123,29.021,69350.0
2020-05-12 14:25:00,33.7,33.7,33.63,33.64,61055.0,29.021,29.021,28.9607,28.9693,61055.0
2020-05-12 14:30:00,33.64,33.67,33.6,33.66,66204.0,28.9693,28.9951,28.9348,28.9865,66204.0
2020-05-12 14:35:00,33.65,33.71,33.62,33.69,66091.0,28.9779,29.0296,28.9521,29.0123,66091.0
2020-05-12 14:40:00,33.69,33.7,33.59,33.64,93569.0,29.0123,29.021,28.9262,28.9693,93569.0
2020-05-12 14:45:00,33.64,33.66,33.59,33.63,147589.0,28.9693,28.9865,28.9262,28.9607,147589.0
2020-05-12 14:50:00,33.62,33.69,33.6,33.69,105162.0,28.9521,29.0123,28.9348,29.0123,105162.0
2020-05-12 14:55:00,33.69,33.73,33.67,33.7,96176.0,29.0123,29.0468,28.9951,29.021,96176.0
2020-05-12 15:00:00,33.69,33.84,33.66,33.84,114430.0,29.0123,29.1415,28.9865,29.1415,114430.0
2020-05-12 15:05:00,33.83,33.97,33.83,33.95,66720.0,29.1329,29.2535,29.1329,29.2362,66720.0
2020-05-12 15:10:00,33.95,33.96,33.83,33.84,77593.0,29.2362,29.2449,29.1329,29.1415,77593.0
2020-05-12 15:15:00,33.83,33.91,33.77,33.82,124559.0,29.1329,29.2018,29.0812,29.1243,124559.0
2020-05-12 15:20:00,33.82,33.9,33.82,33.84,131647.0,29.1243,29.1932,29.1243,29.1415,131647.0
2020-05-12 15:25:00,33.83,33.85,33.75,33.76,128884.0,29.1329,29.1501,29.064,29.0726,128884.0
2020-05-12 15:30:00,33.75,33.82,33.66,33.66,296469.0,29.064,29.1243,28.9865,28.9865,296469.0
2020-05-12 15:35:00,33.66,33.67,33.53,33.57,250341.0,28.9865,28.9951,28.8746,28.909,250341.0
2020-05-12 15:40:00,33.57,33.57,33.4,33.41,294026.0,28.909,28.909,28.7626,28.7712,294026.0
2020-05-12 15:45:00,33.41,33.45,33.33,33.35,330778.0,28.7712,28.8057,28.7023,28.7196,330778.0
2020-05-12 15:50:00,33.34,33.35,33.17,33.31,823817.0,28.7109,28.7196,28.5645,28.6851,823817.0
2020-05-12 15:55:00,33.31,33.32,33.13,33.16,872821.0,28.6851,28.6937,28.5301,28.5559,872821.0
2020-05-13 09:30:00,32.94,32.99,32.33,32.37,384028.0,28.3665,28.4095,27.8412,27.8756,384028.0
2020-05-13 09:35:00,32.35,32.4,31.95,32.3,303912.0,27.8584,27.9015,27.5139,27.8153,303912.0
2020-05-13 09:40:00,32.29,32.49,32.11,32.14,444983.0,27.8067,27.979,27.6517,27.6776,444983.0
2020-05-13 09:45:00,32.12,32.55,32.08,32.48,297778.0,27.6603,28.0306,27.6259,27.9703,297778.0
2020-05-13 09:50:00,32.48,32.48,32.11,32.15,201026.0,27.9703,27.9703,27.6517,27.6862,201026.0
2020-05-13 09:55:00,32.13,32.2,31.91,32.08,374182.0,27.6689,27.7292,27.4795,27.6259,374182.0
2020-05-13 10:00:00,32.09,32.35,32.09,32.12,419706.0,27.6345,27.8584,27.6345,27.6603,419706.0
2020-05-13 10:05:00,32.12,32.25,32.12,32.18,175456.0,27.6603,27.7723,27.6603,27.712,175456.0
2020-05-13 10:10:00,32.18,32.28,32.03,32.03,168837.0,27.712,27.7981,27.5828,27.5828,168837.0
2020-05-13 10:15:00,32.02,32.13,31.95,32.0,338768.0,27.5742,27.6689,27.5139,27.557,338768.0
2020-05-13 10:20:00,32.0,32.03,31.77,31.86,265057.0,27.557,27.5828,27.3589,27.4364,265057.0
2020-05-13 10:25:00,31.86,32.12,31.85,32.0,165360.0,27.4364,27.6603,27.4278,27.557,165360.0
2020-05-13 10:30:00,32.0,32.16,31.94,31.94,160526.0,27.557,27.6948,27.5053,27.5053,160526.0
2020-05-13 10:35:00,31.93,31.98,31.81,31.84,258095.0,27.4967,27.5398,27.3934,27.4192,258095.0
2020-05-13 10:40:00,31.85,31.88,31.68,31.73,153439.0,27.4278,27.4537,27.2814,27.3245,153439.0
2020-05-13 10:45:00,31.72,31.74,31.51,31.51,126259.0,27.3159,27.3331,27.135,27.135,126259.0
2020-05-13 10:50:00,31.51,31.63,31.46,31.62,104888.0,27.135,27.2384,27.092,27.2298,104888.0
2020-05-13 10:55:00,31.63,31.66,31.46,31.5,96966.0,27.2384,27.2642,27.092,27.1264,96966.0
2020-05-13 11:00:00,31.5,31.56,31.42,31.49,93309.0,27.1264,27.1781,27.0575,27.1178,93309.0
2020-05-13 11:05:00,31.49,31.65,31.47,31.51,82107.0,27.1178,27.2556,27.1006,27.135,82107.0
2020-05-13 11:10:00,31.5,31.56,31.39,31.45,92751.0,27.1264,27.1781,27.0317,27.0834,92751.0
2020-05-13 11:15:00,31.45,31.49,31.26,31.28,93699.0,27.0834,27.1178,26.9197,26.937,93699.0
2020-05-13 11:20:00,31.27,31.3,31.15,31.17,90186.0,26.9283,26.9542,26.825,26.8422,90186.0
2020-05-13 11:25:00,31.17,31.36,31.13,31.33,123655.0,26.8422,27.0059,26.8078,26.98,123655.0
2020-05-13 11:30:00,31.34,31.42,31.24,31.3,114305.0,26.9886,27.0575,26.9025,26.9542,114305.0
2020-05-13 11:35:00,31.31,31.31,31.11,31.16,162415.0,26.9628,26.9628,26.7906,26.8336,162415.0
2020-05-13 11:40:00,31.16,31.19,31.09,31.13,208981.0,26.8336,26.8595,26.7733,26.8078,208981.0
2020-05-13 11:45:00,31.13,31.19,31.03,31.05,248357.0,26.8078,26.8595,26.7217,26.7389,248357.0
2020-05-13 11:50:00,31.06,31.12,30.97,31.0,145073.0,26.7475,26.7992,26.67,26.6958,145073.0
2020-05-13 11:55:00,30.99,31.09,30.93,31.07,168508.0,26.6872,26.7733,26.6356,26.7561,168508.0
2020-05-13 12:00:00,31.07,31.23,31.02,31.06,147603.0,26.7561,26.8939,26.7131,26.7475,147603.0
2020-05-13 12:05:00,31.04,31.08,30.93,30.93,167005.0,26.7303,26.7647,26.6356,26.6356,167005.0
2020-05-13 12:10:00,30.95,30.99,30.91,30.98,181100.0,26.6528,26.6872,26.6183,26.6786,181100.0
2020-05-13 12:15:00,30.98,31.03,30.81,30.81,253027.0,26.6786,26.7217,26.5322,26.5322,253027.0
2020-05-13 12:20:00,30.82,30.9,30.8,30.83,282245.0,26.5408,26.6097,26.5236,26.5494,282245.0
2020-05-13 12:25:00,30.82,31.09,30.81,31.08,127916.0,26.5408,26.7733,26.5322,26.7647,127916.0
2020-05-13 12:30:00,31.09,31.35,31.08,31.33,116780.0,26.7733,26.9972,26.7647,26.98,116780.0
2020-05-13 12:35:00,31.32,31.34,31.25,31.31,188751.0,26.9714,26.9886,26.9111,26.9628,188751.0
2020-05-13 12:40:00,31.3,31.3,31.1,31.19,128821.0,26.9542,26.9542,26.782,26.8595,128821.0
2020-05-13 12:45:00,31.19,31.33,31.16,31.3,71923.0,26.8595,26.98,26.8336,26.9542,71923.0
2020-05-13 12:50:00,31.3,31.33,31.19,31.3,63331.0,26.9542,26.98,26.8595,26.9542,63331.0
2020-05-13 12:55:00,31.31,31.38,31.25,31.38,56988.0,26.9628,27.0231,26.9111,27.0231,56988.0
2020-05-13 13:00:00,31.39,31.52,31.36,31.46,99798.0,27.0317,27.1436,27.0059,27.092,99798.0
2020-05-13 13:05:00,31.47,31.54,31.36,31.52,151339.0,27.1006,27.1609,27.0059,27.1436,151339.0
2020-05-13 13:10:00,31.53,31.66,31.53,31.62,151075.0,27.1522,27.2642,27.1522,27.2298,151075.0
2020-05-13 13:15:00,31.62,31.8,31.53,31.79,132265.0,27.2298,27.3848,27.1522,27.3761,132265.0
2020-05-13 13:20:00,31.78,31.78,31.59,31.59,183346.0,27.3675,27.3675,27.2039,27.2039,183346.0
2020-05-13 13:25:00,31.58,31.62,31.53,31.6,86563.0,27.1953,27.2298,27.1522,27.2125,86563.0
2020-05-13 13:30:00,31.61,31.65,31.55,31.58,43560.0,27.2211,27.2556,27.1695,27.1953,43560.0
2020-05-13 13:35:00,31.58,31.6,31.49,31.56,52856.0,27.1953,27.2125,27.1178,27.1781,52856.0
2020-05-13 13:40:00,31.57,31.61,31.46,31.55,114435.0,27.1867,27.2211,27.092,27.1695,114435.0
2020-05-13 13:45:00,31.55,31.56,31.47,31.52,152026.0,27.1695,27.1781,27.1006,27.1436,152026.0
2020-05-13 13:50:00,31.53,31.53,31.42,31.43,52490.0,27.1522,27.1522,27.0575,27.0661,52490.0
2020-05-13 13:55:00,31.43,31.5,31.41,31.5,59773.0,27.0661,27.1264,27.0489,27.1264,59773.0
2020-05-13 14:00:00,31.5,31.5,31.31,31.33,95552.0,27.1264,27.1264,26.9628,26.98,95552.0
2020-05-13 14:05:00,31.34,31.48,31.34,31.41,22769.0,26.9886,27.1092,26.9886,27.0489,22769.0
2020-05-13 14:10:00,31.41,31.52,31.38,31.43,50048.0,27.0489,27.1436,27.0231,27.0661,50048.0
2020-05-13 14:15:00,31.42,31.56,31.41,31.48,64339.0,27.0575,27.1781,27.0489,27.1092,64339.0
2020-05-13 14:20:00,31.47,31.57,31.47,31.48,38734.0,27.1006,27.1867,27.1006,27.1092,38734.0
2020-05-13 14:25:00,31.48,31.49,31.43,31.48,48167.0,27.1092,27.1178,27.0661,27.1092,48167.0
2020-05-13 14:30:00,31.48,31.57,31.48,31.49,85663.0,27.1092,27.1867,27.1092,27.1178,85663.0
2020-05-13 14:35:00,31.47,31.54,31.44,31.47,65987.0,27.1006,27.1609,27.0747,27.1006,65987.0
2020-05-13 14:40:00,31.46,31.46,31.36,31.36,100905.0,27.092,27.092,27.0059,27.0059,100905.0
2020-05-13 14:45:00,31.36,31.47,31.36,31.45,67342.0,27.0059,27.1006,27.0059,27.0834,67342.0
2020-05-13 14:50:00,31.46,31.48,31.42,31.45,69295.0,27.092,27.1092,27.0575,27.0834,69295.0
2020-05-13 14:55:00,31.45,31.48,31.38,31.39,62079.0,27.0834,27.1092,27.0231,27.0317,62079.0
2020-05-13 15:00:00,31.38,31.52,31.38,31.4,105020.0,27.0231,27.1436,27.0231,27.0403,105020.0
2020-05-13 15:05:00,31.4,31.4,31.31,31.33,67616.0,27.0403,27.0403,26.9628,26.98,67616.0
2020-05-13 15:10:00,31.35,31.4,31.33,31.34,48872.0,26.9972,27.0403,26.98,26.9886,48872.0
2020-05-13 15:15:00,31.34,31.39,31.31,31.34,40309.0,26.9886,27.0317,26.9628,26.9886,40309.0
2020-05-13 15:20:00,31.33,31.34,31.23,31.23,73134.0,26.98,26.9886,26.8939,26.8939,73134.0
2020-05-13 15:25:00,31.23,31.25,31.17,31.24,50746.0,26.8939,26.9111,26.8422,26.9025,50746.0
2020-05-13 15:30:00,31.23,31.37,31.21,31.31,96315.0,26.8939,27.0145,26.8767,26.9628,96315.0
2020-05-13 15:35:00,31.3,31.38,31.22,31.26,105197.0,26.9542,27.0231,26.8853,26.9197,105197.0
2020-05-13 15:40:00,31.26,31.33,31.25,31.27,109899.0,26.9197,26.98,26.9111,26.9283,109899.0
2020-05-13 15:45:00,31.26,31.33,31.16,31.26,141628.0,26.9197,26.98,26.8336,26.9197,141628.0
2020-05-13 15:50:00,31.26,31.46,31.24,31.36,208677.0,26.9197,27.092,26.9025,27.0059,208677.0
2020-05-13 15:55:00,31.36,31.41,31.3,31.37,468805.0,27.0059,27.0489,26.9542,27.0145,468805.0
2020-05-14 09:30:00,30.59,30.71,30.16,30.25,568733.0,26.3428,26.4461,25.9725,26.05,568733.0
2020-05-14 09:35:00,30.27,30.6,30.15,30.27,325611.0,26.0672,26.3514,25.9639,26.0672,325611.0
2020-05-14 09:40:00,30.26,30.29,30.09,30.25,181994.0,26.0586,26.0844,25.9122,26.05,181994.0
2020-05-14 09:45:00,30.24,30.29,30.14,30.14,171300.0,26.0414,26.0844,25.9552,25.9552,171300.0
2020-05-14 09:50:00,30.14,30.18,30.05,30.1,386811.0,25.9552,25.9897,25.8777,25.9208,386811.0
2020-05-14 09:55:00,30.08,30.14,29.92,29.95,159072.0,25.9036,25.9552,25.7658,25.7916,159072.0
2020-05-14 10:00:00,29.95,29.98,29.72,29.81,322131.0,25.7916,25.8175,25.5936,25.6711,322131.0
2020-05-14 10:05:00,29.81,30.25,29.81,30.25,380574.0,25.6711,26.05,25.6711,26.05,380574.0
2020-05-14 10:10:00,30.25,30.34,30.18,30.19,188663.0,26.05,26.1275,25.9897,25.9983,188663.0
2020-05-14 10:15:00,30.18,30.42,30.16,30.39,297824.0,25.9897,26.1964,25.9725,26.1705,297824.0
2020-05-14 10:20:00,30.39,30.54,30.31,30.53,342515.0,26.1705,26.2997,26.1016,26.2911,342515.0
2020-05-14 10:25:00,30.54,30.85,30.54,30.79,213688.0,26.2997,26.5667,26.2997,26.515,213688.0
2020-05-14 10:30:00,30.78,31.17,30.77,31.15,250347.0,26.5064,26.8422,26.4978,26.825,250347.0
2020-05-14 10:35:00,31.16,31.64,31.14,31.61,347225.0,26.8336,27.247,26.8164,27.2211,347225.0
2020-05-14 10:40:00,31.61,31.62,31.27,31.37,206764.0,27.2211,27.2298,26.9283,27.0145,206764.0
2020-05-14 10:45:00,31.36,31.85,31.36,31.83,148813.0,27.0059,27.4278,27.0059,27.4106,148813.0
2020-05-14 10:50:00,31.82,32.38,31.78,32.19,443640.0,27.402,27.8842,27.3675,27.7206,443640.0
2020-05-14 10:55:00,32.19,32.2,31.76,31.96,418524.0,27.7206,27.7292,27.3503,27.5225,418524.0
2020-05-14 11:00:00,31.95,32.18,31.94,32.12,198415.0,27.5139,27.712,27.5053,27.6603,198415.0
2020-05-14 11:05:00,32.13,32.46,32.12,32.26,380304.0,27.6689,27.9531,27.6603,27.7809,380304.0
2020-05-14 11:10:00,32.27,32.28,31.91,31.93,81713.0,27.7895,27.7981,27.4795,27.4967,81713.0
2020-05-14 11:15:00,31.93,32.34,31.93,32.18,108317.0,27.4967,27.8498,27.4967,27.712,108317.0
2020-05-14 11:20:00,32.16,32.16,31.83,31.86,100146.0,27.6948,27.6948,27.4106,27.4364,100146.0
2020-05-14 11:25:00,31.88,31.89,31.66,31.72,159104.0,27.4537,27.4623,27.2642,27.3159,159104.0
2020-05-14 11:30:00,31.71,31.86,31.56,31.57,238414.0,27.3073,27.4364,27.1781,27.1867,238414.0
2020-05-14 11:35:00,31.56,31.65,31.25,31.3,140075.0,27.1781,27.2556,26.9111,26.9542,140075.0
2020-05-14 11:40:00,31.29,31.38,31.2,31.35,93266.0,26.9456,27.0231,26.8681,26.9972,93266.0
2020-05-14 11:45:00,31.35,31.41,31.25,31.35,36757.0,26.9972,27.0489,26.9111,26.9972,36757.0
2020-05-14 11:50:00,31.34,31.75,31.32,31.73,101616.0,26.9886,27.3417,26.9714,27.3245,101616.0
2020-05-14 11:55:00,31.72,31.82,31.59,31.65,87833.0,27.3159,27.402,27.2039,27.2556,87833.0
2020-05-14 12:00:00,31.67,31.75,31.56,31.68,49214.0,27.2728,27.3417,27.1781,27.2814,49214.0
2020-05-14 12:05:00,31.66,31.74,31.61,31.71,35375.0,27.2642,27.3331,27.2211,27.3073,35375.0
2020-05-14 12:10:00,31.71,31.9,31.69,31.81,63880.0,27.3073,27.4709,27.29,27.3934,63880.0
2020-05-14 12:15:00,31.82,31.87,31.63,31.64,56935.0,27.402,27.445,27.2384,27.247,56935.0
2020-05-14 12:20:00,31.62,31.84,31.61,31.83,49357.0,27.2298,27.4192,27.2211,27.4106,49357.0
2020-05-14 12:25:00,31.83,31.83,31.64,31.74,64714.0,27.4106,27.4106,27.247,27.3331,64714.0
2020-05-14 12:30:00,31.73,31.85,31.73,31.78,115886.0,27.3245,27.4278,27.3245,27.3675,115886.0
2020-05-14 12:35:00,31.78,31.96,31.74,31.88,166062.0,27.3675,27.5225,27.3331,27.4537,166062.0
2020-05-14 12:40:00,31.88,31.88,31.75,31.75,40362.0,27.4537,27.4537,27.3417,27.3417,40362.0
2020-05-14 12:45:00,31.74,31.77,31.66,31.69,52101.0,27.3331,27.3589,27.2642,27.29,52101.0
2020-05-14 12:50:00,31.69,31.96,31.66,31.96,48021.0,27.29,27.5225,27.2642,27.5225,48021.0
2020-05-14 12:55:00,31.99,32.13,31.97,32.08,57331.0,27.5484,27.6689,27.5312,27.6259,57331.0
2020-05-14 13:00:00,32.1,32.14,32.04,32.05,186804.0,27.6431,27.6776,27.5914,27.6,186804.0
2020-05-14 13:05:00,32.05,32.08,32.02,32.07,152702.0,27.6,27.6259,27.5742,27.6173,152702.0
2020-05-14 13:10:00,32.07,32.24,32.07,32.21,105164.0,27.6173,27.7637,27.6173,27.7378,105164.0
2020-05-14 13:15:00,32.21,32.33,32.21,32.33,85487.0,27.7378,27.8412,27.7378,27.8412,85487.0
2020-05-14 13:20:00,32.33,32.42,32.32,32.4,56884.0,27.8412,27.9187,27.8326,27.9015,56884.0
2020-05-14 13:25:00,32.4,32.65,32.4,32.6,65045.0,27.9015,28.1167,27.9015,28.0737,65045.0
2020-05-14 13:30:00,32.6,32.61,32.5,32.55,217273.0,28.0737,28.0823,27.9876,28.0306,217273.0
2020-05-14 13:35:00,32.55,32.56,32.38,32.38,233230.0,28.0306,28.0392,27.8842,27.8842,233230.0
2020-05-14 13:40:00,32.4,32.4,32.18,32.19,81855.0,27.9015,27.9015,27.712,27.7206,81855.0
2020-05-14 13:45:00,32.2,32.31,32.19,32.25,78858.0,27.7292,27.8239,27.7206,27.7723,78858.0
2020-05-14 13:50:00,32.24,32.24,32.15,32.15,98924.0,27.7637,27.7637,27.6862,27.6862,98924.0
2020-05-14 13:55:00,32.16,32.2,31.97,31.99,74878.0,27.6948,27.7292,27.5312,27.5484,74878.0
2020-05-14 14:00:00,31.99,32.05,31.89,32.01,79476.0,27.5484,27.6,27.4623,27.5656,79476.0
2020-05-14 14:05:00,32.01,32.09,31.93,32.08,120718.0,27.5656,27.6345,27.4967,27.6259,120718.0
2020-05-14 14:10:00,32.09,32.1,32.0,32.03,30680.0,27.6345,27.6431,27.557,27.5828,30680.0
2020-05-14 14:15:00,32.04,32.15,32.03,32.07,37943.0,27.5914,27.6862,27.5828,27.6173,37943.0
2020-05-14 14:20:00,32.07,32.23,32.07,32.12,26288.0,27.6173,27.7551,27.6173,27.6603,26288.0
2020-05-14 14:25:00,32.14,32.15,32.08,32.1,29540.0,27.6776,27.6862,27.6259,27.6431,29540.0
2020-05-14 14:30:00,32.11,32.21,32.03,32.03,46732.0,27.6517,27.7378,27.5828,27.5828,46732.0
2020-05-14 14:35:00,32.04,32.06,31.96,31.97,35111.0,27.5914,27.6087,27.5225,27.5312,35111.0
2020-05-14 14:40:00,31.97,32.05,31.84,31.9,67630.0,27.5312,27.6,27.4192,27.4709,67630.0
2020-05-14 14:45:00,31.91,31.92,31.78,31.84,140654.0,27.4795,27.4881,27.3675,27.4192,140654.0
2020-05-14 14:50:00,31.83,31.95,31.79,31.95,68836.0,27.4106,27.5139,27.3761,27.5139,68836.0
2020-05-14 14:55:00,31.95,32.03,31.92,31.96,104078.0,27.5139,27.5828,27.4881,27.5225,104078.0
2020-05-14 15:00:00,31.95,32.12,31.92,32.11,47380.0,27.5139,27.6603,27.4881,27.6517,47380.0
2020-05-14 15:05:00,32.1,32.19,32.06,32.15,57825.0,27.6431,27.7206,27.6087,27.6862,57825.0
2020-05-14 15:10:00,32.14,32.14,32.05,32.1,106777.0,27.6776,27.6776,27.6,27.6431,106777.0
2020-05-14 15:15:00,32.1,32.18,32.1,32.14,37235.0,27.6431,27.712,27.6431,27.6776,37235.0
2020-05-14 15:20:00,32.14,32.29,32.09,32.27,84078.0,27.6776,27.8067,27.6345,27.7895,84078.0
2020-05-14 15:25:00,32.29,32.38,32.2,32.26,598186.0,27.8067,27.8842,27.7292,27.7809,598186.0
2020-05-14 15:30:00,32.27,32.35,32.2,32.2,398851.0,27.7895,27.8584,27.7292,27.7292,398851.0
2020-05-14 15:35:00,32.2,32.2,32.08,32.12,146097.0,27.7292,27.7292,27.6259,27.6603,146097.0
2020-05-14 15:40:00,32.12,32.24,32.09,32.24,102029.0,27.6603,27.7637,27.6345,27.7637,102029.0
2020-05-14 15:45:00,32.25,32.35,32.25,32.34,93423.0,27.7723,27.8584,27.7723,27.8498,93423.0
2020-05-14 15:50:00,32.34,32.44,32.34,32.37,211427.0,27.8498,27.9359,27.8498,27.8756,211427.0
2020-05-14 15:55:00,32.37,32.42,32.25,32.41,515443.0,27.8756,27.9187,27.7723,27.9101,515443.0
2020-05-15 09:30:00,32.02,32.15,31.79,31.82,291156.0,27.5742,27.6862,27.3761,27.402,291156.0
2020-05-15 09:35:00,31.82,32.11,31.63,32.06,461755.0,27.402,27.6517,27.2384,27.6087,461755.0
2020-05-15 09:40:00,32.07,32.19,31.87,32.16,211589.0,27.6173,27.7206,27.445,27.6948,211589.0
2020-05-15 09:45:00,32.16,32.3,32.05,32.11,218293.0,27.6948,27.8153,27.6,27.6517,218293.0
2020-05-15 09:50:00,32.12,32.38,32.12,32.35,125869.0,27.6603,27.8842,27.6603,27.8584,125869.0
2020-05-15 09:55:00,32.34,32.35,31.99,32.01,246337.0,27.8498,27.8584,27.5484,27.5656,246337.0
2020-05-15 10:00:00,32.02,32.09,31.85,31.96,208420.0,27.5742,27.6345,27.4278,27.5225,208420.0
2020-05-15 10:05:00,31.97,32.06,31.9,32.05,245270.0,27.5312,27.6087,27.4709,27.6,245270.0
2020-05-15 10:10:00,32.06,32.32,32.05,32.26,236374.0,27.6087,27.8326,27.6,27.7809,236374.0
2020-05-15 10:15:00,32.26,32.43,32.22,32.33,45752.0,27.7809,27.9273,27.7464,27.8412,45752.0
2020-05-15 10:20:00,32.33,32.5,32.27,32.27,197528.0,27.8412,27.9876,27.7895,27.7895,197528.0
2020-05-15 10:25:00,32.28,32.48,32.27,32.41,273759.0,27.7981,27.9703,27.7895,27.9101,273759.0
2020-05-15 10:30:00,32.41,32.48,32.34,32.35,214535.0,27.9101,27.9703,27.8498,27.8584,214535.0
2020-05-15 10:35:00,32.34,32.51,32.22,32.45,183246.0,27.8498,27.9962,27.7464,27.9445,183246.0
2020-05-15 10:40:00,32.45,32.45,32.31,32.37,46319.0,27.9445,27.9445,27.8239,27.8756,46319.0
2020-05-15 10:45:00,32.35,32.44,32.3,32.33,68094.0,27.8584,27.9359,27.8153,27.8412,68094.0
2020-05-15 10:50:00,32.32,32.33,32.01,32.08,90829.0,27.8326,27.8412,27.5656,27.6259,90829.0
2020-05-15 10:55:00,32.09,32.29,32.05,32.23,102372.0,27.6345,27.8067,27.6,27.7551,102372.0
2020-05-15 11:00:00,32.23,32.26,32.08,32.11,298548.0,27.7551,27.7809,27.6259,27.6517,298548.0
2020-05-15 11:05:00,32.1,32.11,32.02,32.07,84232.0,27.6431,27.6517,27.5742,27.6173,84232.0
2020-05-15 11:10:00,32.07,32.15,31.94,32.11,88194.0,27.6173,27.6862,27.5053,27.6517,88194.0
2020-05-15 11:15:00,32.1,32.1,31.99,32.08,99243.0,27.6431,27.6431,27.5484,27.6259,99243.0
2020-05-15 11:20:00,32.07,32.27,32.05,32.25,95508.0,27.6173,27.7895,27.6,27.7723,95508.0
2020-05-15 11:25:00,32.25,32.32,32.22,32.25,93816.0,27.7723,27.8326,27.7464,27.7723,93816.0
2020-05-15 11:30:00,32.24,32.25,32.14,32.18,83091.0,27.7637,27.7723,27.6776,27.712,83091.0
2020-05-15 11:35:00,32.18,32.18,31.98,32.03,97052.0,27.712,27.712,27.5398,27.5828,97052.0
2020-05-15 11:40:00,32.03,32.07,31.97,32.05,185186.0,27.5828,27.6173,27.5312,27.6,185186.0
2020-05-15 11:45:00,32.05,32.05,31.92,31.96,76102.0,27.6,27.6,27.4881,27.5225,76102.0
2020-05-15 11:50:00,31.95,32.01,31.87,31.9,243274.0,27.5139,27.5656,27.445,27.4709,243274.0
2020-05-15 11:55:00,31.91,32.04,31.91,31.98,153437.0,27.4795,27.5914,27.4795,27.5398,153437.0
2020-05-15 12:00:00,31.98,32.07,31.94,32.03,158926.0,27.5398,27.6173,27.5053,27.5828,158926.0
2020-05-15 12:05:00,32.04,32.15,32.01,32.15,77996.0,27.5914,27.6862,27.5656,27.6862,77996.0
2020-05-15 12:10:00,32.15,32.16,32.1,32.11,69361.0,27.6862,27.6948,27.6431,27.6517,69361.0
2020-05-15 12:15:00,32.12,32.12,31.94,32.03,71881.0,27.6603,27.6603,27.5053,27.5828,71881.0
2020-05-15 12:20:00,32.03,32.14,32.03,32.13,40082.0,27.5828,27.6776,27.5828,27.6689,40082.0
2020-05-15 12:25:00,32.14,32.21,32.05,32.08,35549.0,27.6776,27.7378,27.6,27.6259,35549.0
2020-05-15 12:30:00,32.08,32.13,32.05,32.13,33950.0,27.6259,27.6689,27.6,27.6689,33950.0
2020-05-15 12:35:00,32.13,32.15,32.08,32.13,89976.0,27.6689,27.6862,27.6259,27.6689,89976.0
2020-05-15 12:40:00,32.13,32.26,32.11,32.14,70396.0,27.6689,27.7809,27.6517,27.6776,70396.0
2020-05-15 12:45:00,32.13,32.17,32.01,32.05,111213.0,27.6689,27.7034,27.5656,27.6,111213.0
2020-05-15 12:50:00,32.04,32.1,32.01,32.04,50559.0,27.5914,27.6431,27.5656,27.5914,50559.0
2020-05-15 12:55:00,32.04,32.06,31.97,32.02,61891.0,27.5914,27.6087,27.5312,27.5742,61891.0
2020-05-15 13:00:00,32.02,32.09,32.0,32.03,98480.0,27.5742,27.6345,27.557,27.5828,98480.0
2020-05-15 13:05:00,32.02,32.02,31.9,31.95,89376.0,27.5742,27.5742,27.4709,27.5139,89376.0
2020-05-15 13:10:00,31.95,32.02,31.93,31.99,117431.0,27.5139,27.5742,27.4967,27.5484,117431.0
2020-05-15 13:15:00,32.0,32.0,31.86,31.91,198264.0,27.557,27.557,27.4364,27.4795,198264.0
2020-05-15 13:20:00,31.91,31.99,31.87,31.97,67011.0,27.4795,27.5484,27.445,27.5312,67011.0
2020-05-15 13:25:00,31.97,32.07,31.97,32.05,51002.0,27.5312,27.6173,27.5312,27.6,51002.0
2020-05-15 13:30:00,32.04,32.13,32.0,32.11,60721.0,27.5914,27.6689,27.557,27.6517,60721.0
2020-05-15 13:35:00,32.1,32.21,32.09,32.2,63653.0,27.6431,27.7378,27.6345,27.7292,63653.0
2020-05-15 13:40:00,32.2,32.25,32.18,32.23,74148.0,27.7292,27.7723,27.712,27.7551,74148.0
2020-05-15 13:45:00,32.23,32.25,32.11,32.11,72786.0,27.7551,27.7723,27.6517,27.6517,72786.0
2020-05-15 13:50:00,32.11,32.25,32.1,32.25,51782.0,27.6517,27.7723,27.6431,27.7723,51782.0
2020-05-15 13:55:00,32.25,32.26,32.14,32.16,52557.0,27.7723,27.7809,27.6776,27.6948,52557.0
2020-05-15 14:00:00,32.16,32.28,32.16,32.27,61288.0,27.6948,27.7981,27.6948,27.7895,61288.0
2020-05-15 14:05:00,32.27,32.28,32.22,32.27,105680.0,27.7895,27.7981,27.7464,27.7895,105680.0
2020-05-15 14:10:00,32.27,32.27,32.19,32.23,109912.0,27.7895,27.7895,27.7206,27.7551,109912.0
2020-05-15 14:15:00,32.24,32.32,32.21,32.23,94423.0,27.7637,27.8326,27.7378,27.7551,94423.0
2020-05-15 14:20:00,32.24,32.27,32.19,32.22,42788.0,27.7637,27.7895,27.7206,27.7464,42788.0
2020-05-15 14:25:00,32.2,32.25,32.18,32.24,48552.0,27.7292,27.7723,27.712,27.7637,48552.0
2020-05-15 14:30:00,32.24,32.27,32.2,32.21,115933.0,27.7637,27.7895,27.7292,27.7378,115933.0
2020-05-15 14:35:00,32.2,32.21,32.1,32.14,60449.0,27.7292,27.7378,27.6431,27.6776,60449.0
2020-05-15 14:40:00,32.15,32.19,32.11,32.13,77276.0,27.6862,27.7206,27.6517,27.6689,77276.0
2020-05-15 14:45:00,32.13,32.14,32.08,32.1,41206.0,27.6689,27.6776,27.6259,27.6431,41206.0
2020-05-15 14:50:00,32.1,32.16,32.09,32.14,54903.0,27.6431,27.6948,27.6345,27.6776,54903.0
2020-05-15 14:55:00,32.15,32.15,32.01,32.01,256223.0,27.6862,27.6862,27.5656,27.5656,256223.0
2020-05-15 15:00:00,32.02,32.12,31.98,32.08,81785.0,27.5742,27.6603,27.5398,27.6259,81785.0
2020-05-15 15:05:00,32.08,32.12,31.99,32.01,227057.0,27.6259,27.6603,27.5484,27.5656,227057.0
2020-05-15 15:10:00,32.01,32.05,31.94,32.04,58880.0,27.5656,27.6,27.5053,27.5914,58880.0
2020-05-15 15:15:00,32.03,32.06,31.99,32.05,61479.0,27.5828,27.6087,27.5484,27.6,61479.0
2020-05-15 15:20:00,32.06,32.12,32.03,32.07,89236.0,27.6087,27.6603,27.5828,27.6173,89236.0
2020-05-15 15:25:00,32.06,32.14,32.06,32.08,62045.0,27.6087,27.6776,27.6087,27.6259,62045.0
2020-05-15 15:30:00,32.08,32.12,32.03,32.05,190327.0,27.6259,27.6603,27.5828,27.6,190327.0
2020-05-15 15:35:00,32.06,32.08,31.93,31.98,200548.0,27.6087,27.6259,27.4967,27.5398,200548.0
2020-05-15 15:40:00,31.99,32.01,31.95,31.98,198201.0,27.5484,27.5656,27.5139,27.5398,198201.0
2020-05-15 15:45:00,31.98,32.06,31.93,32.05,148456.0,27.5398,27.6087,27.4967,27.6,148456.0
2020-05-15 15:50:00,32.04,32.06,31.97,32.02,253050.0,27.5914,27.6087,27.5312,27.5742,253050.0
2020-05-15 15:55:00,32.01,32.05,32.0,32.04,917717.0,27.5656,27.6,27.557,27.5914,917717.0
2020-05-18 09:30:00,33.62,34.69,33.54,34.67,1378670.0,28.9521,29.8735,28.8832,29.8563,1378670.0
2020-05-18 09:35:00,34.68,34.72,34.42,34.57,413184.0,29.8649,29.8993,29.641,29.7702,413184.0
2020-05-18 09:40:00,34.56,34.72,34.34,34.45,433744.0,29.7616,29.8993,29.5721,29.6668,433744.0
2020-05-18 09:45:00,34.44,34.69,34.3,34.52,326337.0,29.6582,29.8735,29.5377,29.7271,326337.0
2020-05-18 09:50:00,34.51,34.57,34.24,34.26,255853.0,29.7185,29.7702,29.486,29.5032,255853.0
2020-05-18 09:55:00,34.27,34.47,34.24,34.36,305452.0,29.5118,29.684,29.486,29.5893,305452.0
2020-05-18 10:00:00,34.36,34.52,34.22,34.33,288922.0,29.5893,29.7271,29.4688,29.5635,288922.0
2020-05-18 10:05:00,34.32,34.33,34.05,34.08,57717.0,29.5549,29.5635,29.3224,29.3482,57717.0
2020-05-18 10:10:00,34.09,34.15,33.93,33.94,167861.0,29.3568,29.4085,29.219,29.2276,167861.0
2020-05-18 10:15:00,33.94,33.98,33.79,33.92,138615.0,29.2276,29.2621,29.0985,29.2104,138615.0
2020-05-18 10:20:00,33.91,34.07,33.86,33.94,234637.0,29.2018,29.3396,29.1587,29.2276,234637.0
2020-05-18 10:25:00,33.94,33.97,33.81,33.82,161464.0,29.2276,29.2535,29.1157,29.1243,161464.0
2020-05-18 10:30:00,33.81,34.06,33.81,34.05,295147.0,29.1157,29.331,29.1157,29.3224,295147.0
2020-05-18 10:35:00,34.05,34.12,33.98,34.05,186618.0,29.3224,29.3826,29.2621,29.3224,186618.0
2020-05-18 10:40:00,34.06,34.1,33.95,34.03,145048.0,29.331,29.3654,29.2362,29.3051,145048.0
2020-05-18 10:45:00,34.03,34.22,33.99,34.19,157669.0,29.3051,29.4688,29.2707,29.4429,157669.0
2020-05-18 10:50:00,34.17,34.28,34.15,34.26,564041.0,29.4257,29.5204,29.4085,29.5032,564041.0
2020-05-18 10:55:00,34.25,34.31,34.19,34.22,444696.0,29.4946,29.5463,29.4429,29.4688,444696.0
2020-05-18 11:00:00,34.22,34.43,34.2,34.41,155592.0,29.4688,29.6496,29.4515,29.6324,155592.0
2020-05-18 11:05:00,34.4,34.6,34.36,34.58,159278.0,29.6238,29.796,29.5893,29.7788,159278.0
2020-05-18 11:10:00,34.58,34.62,34.43,34.61,158838.0,29.7788,29.8132,29.6496,29.8046,158838.0
2020-05-18 11:15:00,34.61,34.67,34.5,34.63,134052.0,29.8046,29.8563,29.7099,29.8218,134052.0
2020-05-18 11:20:00,34.64,34.69,34.57,34.67,113260.0,29.8304,29.8735,29.7702,29.8563,113260.0
2020-05-18 11:25:00,34.67,34.74,34.61,34.74,143339.0,29.8563,29.9166,29.8046,29.9166,143339.0
2020-05-18 11:30:00,34.73,34.74,34.59,34.65,265234.0,29.9079,29.9166,29.7874,29.8391,265234.0
2020-05-18 11:35:00,34.65,34.68,34.58,34.65,91278.0,29.8391,29.8649,29.7788,29.8391,91278.0
2020-05-18 11:40:00,34.65,34.79,34.59,34.59,153340.0,29.8391,29.9596,29.7874,29.7874,153340.0
2020-05-18 11:45:00,34.59,34.64,34.49,34.51,228641.0,29.7874,29.8304,29.7013,29.7185,228641.0
2020-05-18 11:50:00,34.5,34.64,34.5,34.62,203367.0,29.7099,29.8304,29.7099,29.8132,203367.0
2020-05-18 11:55:00,34.62,34.7,34.59,34.6,84559.0,29.8132,29.8821,29.7874,29.796,84559.0
2020-05-18 12:00:00,34.59,34.65,34.55,34.6,163025.0,29.7874,29.8391,29.7529,29.796,163025.0
2020-05-18 12:05:00,34.61,34.65,34.53,34.65,144831.0,29.8046,29.8391,29.7357,29.8391,144831.0
2020-05-18 12:10:00,34.64,34.69,34.55,34.56,68581.0,29.8304,29.8735,29.7529,29.7616,68581.0
2020-05-18 12:15:00,34.57,34.68,34.56,34.59,57551.0,29.7702,29.8649,29.7616,29.7874,57551.0
2020-05-18 12:20:00,34.59,34.65,34.56,34.64,129512.0,29.7874,29.8391,29.7616,29.8304,129512.0
2020-05-18 12:25:00,34.65,34.74,34.63,34.69,184321.0,29.8391,29.9166,29.8218,29.8735,184321.0
2020-05-18 12:30:00,34.69,34.71,34.6,34.65,122337.0,29.8735,29.8907,29.796,29.8391,122337.0
2020-05-18 12:35:00,34.65,34.71,34.62,34.71,102054.0,29.8391,29.8907,29.8132,29.8907,102054.0
2020-05-18 12:40:00,34.72,34.76,34.68,34.75,123859.0,29.8993,29.9338,29.8649,29.9252,123859.0
2020-05-18 12:45:00,34.75,34.76,34.6,34.65,151282.0,29.9252,29.9338,29.796,29.8391,151282.0
2020-05-18 12:50:00,34.65,34.77,34.64,34.75,102719.0,29.8391,29.9424,29.8304,29.9252,102719.0
2020-05-18 12:55:00,34.76,34.8,34.72,34.75,130227.0,29.9338,29.9682,29.8993,29.9252,130227.0
2020-05-18 13:00:00,34.76,34.84,34.75,34.83,83562.0,29.9338,30.0027,29.9252,29.9941,83562.0
2020-05-18 13:05:00,34.83,34.9,34.82,34.88,77839.0,29.9941,30.0543,29.9855,30.0371,77839.0
2020-05-18 13:10:00,34.88,34.97,34.88,34.97,100397.0,30.0371,30.1146,30.0371,30.1146,100397.0
2020-05-18 13:15:00,34.96,34.97,34.9,34.97,61443.0,30.106,30.1146,30.0543,30.1146,61443.0
2020-05-18 13:20:00,34.97,34.99,34.92,34.94,90288.0,30.1146,30.1318,30.0716,30.0888,90288.0
2020-05-18 13:25:00,34.94,35.01,34.92,34.97,88413.0,30.0888,30.1491,30.0716,30.1146,88413.0
2020-05-18 13:30:00,34.98,35.0,34.82,34.85,110066.0,30.1232,30.1405,29.9855,30.0113,110066.0
2020-05-18 13:35:00,34.86,34.99,34.85,34.98,120714.0,30.0199,30.1318,30.0113,30.1232,120714.0
2020-05-18 13:40:00,34.98,35.05,34.95,35.05,85374.0,30.1232,30.1835,30.0974,30.1835,85374.0
2020-05-18 13:45:00,35.04,35.1,35.02,35.02,179111.0,30.1749,30.2266,30.1577,30.1577,179111.0
2020-05-18 13:50:00,35.03,35.06,34.99,35.04,56735.0,30.1663,30.1921,30.1318,30.1749,56735.0
2020-05-18 13:55:00,35.04,35.04,34.97,35.01,48000.0,30.1749,30.1749,30.1146,30.1491,48000.0
2020-05-18 14:00:00,35.01,35.02,34.91,35.01,42844.0,30.1491,30.1577,30.063,30.1491,42844.0
2020-05-18 14:05:00,35.01,35.02,34.86,34.89,147047.0,30.1491,30.1577,30.0199,30.0457,147047.0
2020-05-18 14:10:00,34.89,34.9,34.85,34.88,87508.0,30.0457,30.0543,30.0113,30.0371,87508.0
2020-05-18 14:15:00,34.88,34.89,34.71,34.74,91039.0,30.0371,30.0457,29.8907,29.9166,91039.0
2020-05-18 14:20:00,34.74,34.8,34.71,34.77,106164.0,29.9166,29.9682,29.8907,29.9424,106164.0
2020-05-18 14:25:00,34.77,34.97,34.77,34.93,223185.0,29.9424,30.1146,29.9424,30.0802,223185.0
2020-05-18 14:30:00,34.92,35.13,34.91,35.12,235103.0,30.0716,30.2524,30.063,30.2438,235103.0
2020-05-18 14:35:00,35.12,35.17,35.08,35.17,80176.0,30.2438,30.2869,30.2094,30.2869,80176.0
2020-05-18 14:40:00,35.17,35.22,35.15,35.16,83058.0,30.2869,30.3299,30.2696,30.2782,83058.0
2020-05-18 14:45:00,35.16,35.21,35.05,35.13,143363.0,30.2782,30.3213,30.1835,30.2524,143363.0
2020-05-18 14:50:00,35.12,35.18,35.08,35.14,148844.0,30.2438,30.2955,30.2094,30.261,148844.0
2020-05-18 14:55:00,35.14,35.27,35.11,35.22,116460.0,30.261,30.373,30.2352,30.3299,116460.0
2020-05-18 15:00:00,35.22,35.26,35.21,35.23,88888.0,30.3299,30.3644,30.3213,30.3385,88888.0
2020-05-18 15:05:00,35.22,35.34,35.2,35.3,121508.0,30.3299,30.4333,30.3127,30.3988,121508.0
2020-05-18 15:10:00,35.3,35.35,35.28,35.31,71325.0,30.3988,30.4419,30.3816,30.4074,71325.0
2020-05-18 15:15:00,35.32,35.35,35.22,35.34,89435.0,30.416,30.4419,30.3299,30.4333,89435.0
2020-05-18 15:20:00,35.34,35.36,35.26,35.27,46967.0,30.4333,30.4505,30.3644,30.373,46967.0
2020-05-18 15:25:00,35.26,35.39,35.25,35.36,101545.0,30.3644,30.4763,30.3557,30.4505,101545.0
2020-05-18 15:30:00,35.35,35.48,35.32,35.47,127578.0,30.4419,30.5538,30.416,30.5452,127578.0
2020-05-18 15:35:00,35.47,35.5,35.38,35.4,169930.0,30.5452,30.571,30.4677,30.4849,169930.0
2020-05-18 15:40:00,35.39,35.43,35.36,35.38,252750.0,30.4763,30.5108,30.4505,30.4677,252750.0
2020-05-18 15:45:00,35.38,35.41,35.34,35.39,244926.0,30.4677,30.4935,30.4333,30.4763,244926.0
2020-05-18 15:50:00,35.39,35.47,35.29,35.31,378067.0,30.4763,30.5452,30.3902,30.4074,378067.0
2020-05-18 15:55:00,35.32,35.36,35.22,35.25,967735.0,30.416,30.4505,30.3299,30.3557,967735.0
2020-05-19 09:30:00,34.99,34.99,34.54,34.54,587038.0,30.1318,30.1318,29.7443,29.7443,587038.0
2020-05-19 09:35:00,34.52,34.57,34.2,34.27,350928.0,29.7271,29.7702,29.4515,29.5118,350928.0
2020-05-19 09:40:00,34.29,34.45,34.12,34.42,355901.0,29.529,29.6668,29.3826,29.641,355901.0
2020-05-19 09:45:00,34.45,34.45,34.03,34.05,287367.0,29.6668,29.6668,29.3051,29.3224,287367.0
2020-05-19 09:50:00,34.05,34.27,34.01,34.19,187377.0,29.3224,29.5118,29.2879,29.4429,187377.0
2020-05-19 09:55:00,34.18,34.45,34.18,34.45,164729.0,29.4343,29.6668,29.4343,29.6668,164729.0
2020-05-19 10:00:00,34.44,34.56,34.31,34.52,45391.0,29.6582,29.7616,29.5463,29.7271,45391.0
2020-05-19 10:05:00,34.54,35.01,34.54,35.0,271445.0,29.7443,30.1491,29.7443,30.1405,271445.0
2020-05-19 10:10:00,35.0,35.0,34.81,34.81,118097.0,30.1405,30.1405,29.9768,29.9768,118097.0
2020-05-19 10:15:00,34.81,34.83,34.39,34.42,487436.0,29.9768,29.9941,29.6152,29.641,487436.0
2020-05-19 10:20:00,34.43,34.58,34.4,34.57,160780.0,29.6496,29.7788,29.6238,29.7702,160780.0
2020-05-19 10:25:00,34.57,34.75,34.54,34.65,119901.0,29.7702,29.9252,29.7443,29.8391,119901.0
2020-05-19 10:30:00,34.64,34.74,34.62,34.71,53122.0,29.8304,29.9166,29.8132,29.8907,53122.0
2020-05-19 10:35:00,34.72,34.72,34.52,34.58,112371.0,29.8993,29.8993,29.7271,29.7788,112371.0
2020-05-19 10:40:00,34.57,34.57,34.36,34.4,131377.0,29.7702,29.7702,29.5893,29.6238,131377.0
2020-05-19 10:45:00,34.4,34.59,34.35,34.57,110320.0,29.6238,29.7874,29.5807,29.7702,110320.0
2020-05-19 10:50:00,34.58,34.77,34.57,34.77,61930.0,29.7788,29.9424,29.7702,29.9424,61930.0
2020-05-19 10:55:00,34.77,34.78,34.64,34.75,98478.0,29.9424,29.951,29.8304,29.9252,98478.0
2020-05-19 11:00:00,34.74,34.9,34.71,34.86,177131.0,29.9166,30.0543,29.8907,30.0199,177131.0
2020-05-19 11:05:00,34.86,34.91,34.74,34.82,65141.0,30.0199,30.063,29.9166,29.9855,65141.0
2020-05-19 11:10:00,34.81,34.86,34.64,34.65,89593.0,29.9768,30.0199,29.8304,29.8391,89593.0
2020-05-19 11:15:00,34.65,34.87,34.65,34.87,77735.0,29.8391,30.0285,29.8391,30.0285,77735.0
2020-05-19 11:20:00,34.88,35.03,34.84,35.03,70179.0,30.0371,30.1663,30.0027,30.1663,70179.0
2020-05-19 11:25:00,35.02,35.03,34.94,34.96,106005.0,30.1577,30.1663,30.0888,30.106,106005.0
2020-05-19 11:30:00,34.96,35.12,34.93,35.05,143317.0,30.106,30.2438,30.0802,30.1835,143317.0
2020-05-19 11:35:00,35.05,35.11,34.95,34.98,107130.0,30.1835,30.2352,30.0974,30.1232,107130.0
2020-05-19 11:40:00,34.98,35.08,34.93,34.93,73678.0,30.1232,30.2094,30.0802,30.0802,73678.0
2020-05-19 11:45:00,34.93,34.99,34.84,34.84,153373.0,30.0802,30.1318,30.0027,30.0027,153373.0
2020-05-19 11:50:00,34.85,34.93,34.79,34.92,97984.0,30.0113,30.0802,29.9596,30.0716,97984.0
2020-05-19 11:55:00,34.91,34.91,34.81,34.86,109938.0,30.063,30.063,29.9768,30.0199,109938.0
2020-05-19 12:00:00,34.86,34.92,34.83,34.87,86371.0,30.0199,30.0716,29.9941,30.0285,86371.0
2020-05-19 12:05:00,34.86,34.96,34.85,34.95,80944.0,30.0199,30.106,30.0113,30.0974,80944.0
2020-05-19 12:10:00,34.96,35.01,34.93,34.98,49814.0,30.106,30.1491,30.0802,30.1232,49814.0
2020-05-19 12:15:00,34.98,35.0,34.84,34.86,98440.0,30.1232,30.1405,30.0027,30.0199,98440.0
2020-05-19 12:20:00,34.87,35.02,34.85,34.98,192957.0,30.0285,30.1577,30.0113,30.1232,192957.0
2020-05-19 12:25:00,34.98,34.98,34.72,34.74,430121.0,30.1232,30.1232,29.8993,29.9166,430121.0
2020-05-19 12:30:00,34.73,34.77,34.61,34.62,374483.0,29.9079,29.9424,29.8046,29.8132,374483.0
2020-05-19 12:35:00,34.62,34.69,34.6,34.6,63643.0,29.8132,29.8735,29.796,29.796,63643.0
2020-05-19 12:40:00,34.61,34.66,34.57,34.65,56148.0,29.8046,29.8477,29.7702,29.8391,56148.0
2020-05-19 12:45:00,34.64,34.71,34.61,34.64,85278.0,29.8304,29.8907,29.8046,29.8304,85278.0
2020-05-19 12:50:00,34.64,34.69,34.62,34.64,51741.0,29.8304,29.8735,29.8132,29.8304,51741.0
2020-05-19 12:55:00,34.65,34.66,34.62,34.66,44878.0,29.8391,29.8477,29.8132,29.8477,44878.0
2020-05-19 13:00:00,34.67,34.71,34.62,34.62,45754.0,29.8563,29.8907,29.8132,29.8132,45754.0
2020-05-19 13:05:00,34.63,34.68,34.62,34.63,42117.0,29.8218,29.8649,29.8132,29.8218,42117.0
2020-05-19 13:10:00,34.61,34.66,34.61,34.66,52970.0,29.8046,29.8477,29.8046,29.8477,52970.0
2020-05-19 13:15:00,34.66,34.67,34.6,34.66,64213.0,29.8477,29.8563,29.796,29.8477,64213.0
2020-05-19 13:20:00,34.65,34.67,34.62,34.62,32553.0,29.8391,29.8563,29.8132,29.8132,32553.0
2020-05-19 13:25:00,34.62,34.68,34.61,34.65,48774.0,29.8132,29.8649,29.8046,29.8391,48774.0
2020-05-19 13:30:00,34.64,34.66,34.59,34.63,54269.0,29.8304,29.8477,29.7874,29.8218,54269.0
2020-05-19 13:35:00,34.62,34.65,34.6,34.6,22877.0,29.8132,29.8391,29.796,29.796,22877.0
2020-05-19 13:40:00,34.6,34.73,34.59,34.7,33538.0,29.796,29.9079,29.7874,29.8821,33538.0
2020-05-19 13:45:00,34.7,34.72,34.67,34.69,36426.0,29.8821,29.8993,29.8563,29.8735,36426.0
2020-05-19 13:50:00,34.68,34.68,34.59,34.62,46139.0,29.8649,29.8649,29.7874,29.8132,46139.0
2020-05-19 13:55:00,34.62,34.68,34.61,34.66,62611.0,29.8132,29.8649,29.8046,29.8477,62611.0
2020-05-19 14:00:00,34.66,34.66,34.55,34.59,55000.0,29.8477,29.8477,29.7529,29.7874,55000.0
2020-05-19 14:05:00,34.59,34.7,34.57,34.68,77299.0,29.7874,29.8821,29.7702,29.8649,77299.0
2020-05-19 14:10:00,34.68,34.68,34.62,34.66,57611.0,29.8649,29.8649,29.8132,29.8477,57611.0
2020-05-19 14:15:00,34.66,34.67,34.64,34.66,38000.0,29.8477,29.8563,29.8304,29.8477,38000.0
2020-05-19 14:20:00,34.66,34.66,34.62,34.65,38071.0,29.8477,29.8477,29.8132,29.8391,38071.0
2020-05-19 14:25:00,34.66,34.68,34.62,34.62,56020.0,29.8477,29.8649,29.8132,29.8132,56020.0
2020-05-19 14:30:00,34.62,34.63,34.54,34.57,39171.0,29.8132,29.8218,29.7443,29.7702,39171.0
2020-05-19 14:35:00,34.56,34.61,34.55,34.61,62298.0,29.7616,29.8046,29.7529,29.8046,62298.0
2020-05-19 14:40:00,34.62,34.7,34.62,34.69,77630.0,29.8132,29.8821,29.8132,29.8735,77630.0
2020-05-19 14:45:00,34.69,34.73,34.67,34.71,50775.0,29.8735,29.9079,29.8563,29.8907,50775.0
2020-05-19 14:50:00,34.72,34.72,34.63,34.63,41989.0,29.8993,29.8993,29.8218,29.8218,41989.0
2020-05-19 14:55:00,34.64,34.65,34.09,34.16,553138.0,29.8304,29.8391,29.3568,29.4171,553138.0
2020-05-19 15:00:00,34.17,34.23,34.09,34.17,306433.0,29.4257,29.4774,29.3568,29.4257,306433.0
2020-05-19 15:05:00,34.17,34.39,34.14,34.36,189454.0,29.4257,29.6152,29.3999,29.5893,189454.0
2020-05-19 15:10:00,34.35,34.65,34.34,34.57,228672.0,29.5807,29.8391,29.5721,29.7702,228672.0
2020-05-19 15:15:00,34.58,34.62,34.52,34.52,68953.0,29.7788,29.8132,29.7271,29.7271,68953.0
2020-05-19 15:20:00,34.53,34.54,34.34,34.38,109655.0,29.7357,29.7443,29.5721,29.6065,109655.0
2020-05-19 15:25:00,34.39,34.39,34.24,34.35,203069.0,29.6152,29.6152,29.486,29.5807,203069.0
2020-05-19 15:30:00,34.34,34.34,34.23,34.23,119381.0,29.5721,29.5721,29.4774,29.4774,119381.0
2020-05-19 15:35:00,34.24,34.25,34.05,34.12,131951.0,29.486,29.4946,29.3224,29.3826,131951.0
2020-05-19 15:40:00,34.13,34.16,34.03,34.04,148873.0,29.3913,29.4171,29.3051,29.3137,148873.0
2020-05-19 15:45:00,34.03,34.08,33.87,33.88,539125.0,29.3051,29.3482,29.1674,29.176,539125.0
2020-05-19 15:50:00,33.87,33.89,33.74,33.78,426646.0,29.1674,29.1846,29.0554,29.0898,426646.0
2020-05-19 15:55:00,33.79,33.86,33.68,33.7,461586.0,29.0985,29.1587,29.0037,29.021,461586.0
2020-05-20 09:30:00,34.47,34.9,34.42,34.81,181402.0,29.684,30.0543,29.641,29.9768,181402.0
2020-05-20 09:35:00,34.84,35.14,34.69,35.14,146985.0,30.0027,30.261,29.8735,30.261,146985.0
2020-05-20 09:40:00,35.14,35.27,35.03,35.13,197018.0,30.261,30.373,30.1663,30.2524,197018.0
2020-05-20 09:45:00,35.13,35.33,35.08,35.26,141230.0,30.2524,30.4246,30.2094,30.3644,141230.0
2020-05-20 09:50:00,35.24,35.3,34.85,34.87,157429.0,30.3471,30.3988,30.0113,30.0285,157429.0
2020-05-20 09:55:00,34.87,35.0,34.74,34.92,151630.0,30.0285,30.1405,29.9166,30.0716,151630.0
2020-05-20 10:00:00,34.91,35.05,34.87,34.96,207250.0,30.063,30.1835,30.0285,30.106,207250.0
2020-05-20 10:05:00,34.96,35.17,34.96,35.12,77799.0,30.106,30.2869,30.106,30.2438,77799.0
2020-05-20 10:10:00,35.13,35.32,35.13,35.24,511851.0,30.2524,30.416,30.2524,30.3471,511851.0
2020-05-20 10:15:00,35.23,35.25,35.01,35.09,128127.0,30.3385,30.3557,30.1491,30.218,128127.0
2020-05-20 10:20:00,35.1,35.29,35.09,35.25,94629.0,30.2266,30.3902,30.218,30.3557,94629.0
2020-05-20 10:25:00,35.25,35.35,35.1,35.34,83347.0,30.3557,30.4419,30.2266,30.4333,83347.0
2020-05-20 10:30:00,35.34,35.39,35.23,35.32,176209.0,30.4333,30.4763,30.3385,30.416,176209.0
2020-05-20 10:35:00,35.33,35.37,35.16,35.27,185416.0,30.4246,30.4591,30.2782,30.373,185416.0
2020-05-20 10:40:00,35.27,35.36,35.21,35.33,160218.0,30.373,30.4505,30.3213,30.4246,160218.0
2020-05-20 10:45:00,35.34,35.5,35.29,35.35,167001.0,30.4333,30.571,30.3902,30.4419,167001.0
2020-05-20 10:50:00,35.35,35.45,35.32,35.35,95324.0,30.4419,30.528,30.416,30.4419,95324.0
2020-05-20 10:55:00,35.36,35.44,35.34,35.42,149909.0,30.4505,30.5194,30.4333,30.5021,149909.0
2020-05-20 11:00:00,35.43,35.43,35.12,35.12,221422.0,30.5108,30.5108,30.2438,30.2438,221422.0
2020-05-20 11:05:00,35.12,35.22,35.09,35.2,166899.0,30.2438,30.3299,30.218,30.3127,166899.0
2020-05-20 11:10:00,35.2,35.4,35.15,35.4,89267.0,30.3127,30.4849,30.2696,30.4849,89267.0
2020-05-20 11:15:00,35.41,35.52,35.38,35.5,205574.0,30.4935,30.5883,30.4677,30.571,205574.0
2020-05-20 11:20:00,35.5,35.54,35.34,35.34,106532.0,30.571,30.6055,30.4333,30.4333,106532.0
2020-05-20 11:25:00,35.34,35.47,35.34,35.41,81290.0,30.4333,30.5452,30.4333,30.4935,81290.0
2020-05-20 11:30:00,35.41,35.46,35.32,35.37,101856.0,30.4935,30.5366,30.416,30.4591,101856.0
2020-05-20 11:35:00,35.37,35.38,35.23,35.32,66141.0,30.4591,30.4677,30.3385,30.416,66141.0
2020-05-20 11:40:00,35.32,35.42,35.31,35.41,66628.0,30.416,30.5021,30.4074,30.4935,66628.0
2020-05-20 11:45:00,35.41,35.5,35.39,35.5,132269.0,30.4935,30.571,30.4763,30.571,132269.0
2020-05-20 11:50:00,35.49,35.58,35.41,35.41,104142.0,30.5624,30.6399,30.4935,30.4935,104142.0
2020-05-20 11:55:00,35.42,35.51,35.42,35.48,97069.0,30.5021,30.5796,30.5021,30.5538,97069.0
2020-05-20 12:00:00,35.48,35.5,35.35,35.42,83966.0,30.5538,30.571,30.4419,30.5021,83966.0
2020-05-20 12:05:00,35.41,35.43,35.33,35.33,53220.0,30.4935,30.5108,30.4246,30.4246,53220.0
2020-05-20 12:10:00,35.33,35.34,35.24,35.33,56856.0,30.4246,30.4333,30.3471,30.4246,56856.0
2020-05-20 12:15:00,35.33,35.35,35.22,35.28,143351.0,30.4246,30.4419,30.3299,30.3816,143351.0
2020-05-20 12:20:00,35.29,35.34,35.27,35.3,63734.0,30.3902,30.4333,30.373,30.3988,63734.0
2020-05-20 12:25:00,35.3,35.41,35.29,35.41,129080.0,30.3988,30.4935,30.3902,30.4935,129080.0
2020-05-20 12:30:00,35.42,35.42,35.3,35.34,24994.0,30.5021,30.5021,30.3988,30.4333,24994.0
2020-05-20 12:35:00,35.35,35.41,35.33,35.38,61469.0,30.4419,30.4935,30.4246,30.4677,61469.0
2020-05-20 12:40:00,35.37,35.37,35.23,35.23,128182.0,30.4591,30.4591,30.3385,30.3385,128182.0
2020-05-20 12:45:00,35.24,35.38,35.2,35.38,84328.0,30.3471,30.4677,30.3127,30.4677,84328.0
2020-05-20 12:50:00,35.38,35.45,35.38,35.38,54817.0,30.4677,30.528,30.4677,30.4677,54817.0
2020-05-20 12:55:00,35.39,35.4,35.32,35.39,59322.0,30.4763,30.4849,30.416,30.4763,59322.0
2020-05-20 13:00:00,35.39,35.4,35.22,35.22,51890.0,30.4763,30.4849,30.3299,30.3299,51890.0
2020-05-20 13:05:00,35.22,35.25,35.1,35.11,97619.0,30.3299,30.3557,30.2266,30.2352,97619.0
2020-05-20 13:10:00,35.12,35.26,35.08,35.21,53040.0,30.2438,30.3644,30.2094,30.3213,53040.0
2020-05-20 13:15:00,35.2,35.21,35.16,35.18,59273.0,30.3127,30.3213,30.2782,30.2955,59273.0
2020-05-20 13:20:00,35.18,35.22,35.12,35.15,48916.0,30.2955,30.3299,30.2438,30.2696,48916.0
2020-05-20 13:25:00,35.15,35.16,35.07,35.08,60036.0,30.2696,30.2782,30.2007,30.2094,60036.0
2020-05-20 13:30:00,35.09,35.13,35.04,35.07,98461.0,30.218,30.2524,30.1749,30.2007,98461.0
2020-05-20 13:35:00,35.08,35.22,35.06,35.22,113297.0,30.2094,30.3299,30.1921,30.3299,113297.0
2020-05-20 13:40:00,35.22,35.35,35.2,35.35,73333.0,30.3299,30.4419,30.3127,30.4419,73333.0
2020-05-20 13:45:00,35.35,35.38,35.28,35.33,65554.0,30.4419,30.4677,30.3816,30.4246,65554.0
2020-05-20 13:50:00,35.32,35.36,35.3,35.33,73453.0,30.416,30.4505,30.3988,30.4246,73453.0
2020-05-20 13:55:00,35.34,35.35,35.31,35.32,51874.0,30.4333,30.4419,30.4074,30.416,51874.0
2020-05-20 14:00:00,35.32,35.34,35.23,35.28,94369.0,30.416,30.4333,30.3385,30.3816,94369.0
2020-05-20 14:05:00,35.28,35.4,35.25,35.25,137517.0,30.3816,30.4849,30.3557,30.3557,137517.0
2020-05-20 14:10:00,35.25,35.33,35.24,35.26,79294.0,30.3557,30.4246,30.3471,30.3644,79294.0
2020-05-20 14:15:00,35.27,35.28,35.19,35.24,81335.0,30.373,30.3816,30.3041,30.3471,81335.0
2020-05-20 14:20:00,35.22,35.41,35.2,35.4,109770.0,30.3299,30.4935,30.3127,30.4849,109770.0
2020-05-20 14:25:00,35.39,35.4,35.33,35.36,66674.0,30.4763,30.4849,30.4246,30.4505,66674.0
2020-05-20 14:30:00,35.36,35.43,35.34,35.4,71989.0,30.4505,30.5108,30.4333,30.4849,71989.0
2020-05-20 14:35:00,35.4,35.43,35.32,35.33,108738.0,30.4849,30.5108,30.416,30.4246,108738.0
2020-05-20 14:40:00,35.33,35.41,35.32,35.4,201460.0,30.4246,30.4935,30.416,30.4849,201460.0
2020-05-20 14:45:00,35.4,35.49,35.38,35.48,76285.0,30.4849,30.5624,30.4677,30.5538,76285.0
2020-05-20 14:50:00,35.47,35.59,35.46,35.54,473864.0,30.5452,30.6485,30.5366,30.6055,473864.0
2020-05-20 14:55:00,35.54,35.54,35.43,35.43,85197.0,30.6055,30.6055,30.5108,30.5108,85197.0
2020-05-20 15:00:00,35.43,35.46,35.35,35.39,86940.0,30.5108,30.5366,30.4419,30.4763,86940.0
2020-05-20 15:05:00,35.39,35.39,35.28,35.34,64729.0,30.4763,30.4763,30.3816,30.4333,64729.0
2020-05-20 15:10:00,35.35,35.38,35.21,35.26,135226.0,30.4419,30.4677,30.3213,30.3644,135226.0
2020-05-20 15:15:00,35.27,35.28,35.2,35.27,65737.0,30.373,30.3816,30.3127,30.373,65737.0
2020-05-20 15:20:00,35.27,35.37,35.27,35.35,70580.0,30.373,30.4591,30.373,30.4419,70580.0
2020-05-20 15:25:00,35.35,35.47,35.34,35.47,198358.0,30.4419,30.5452,30.4333,30.5452,198358.0
2020-05-20 15:30:00,35.46,35.47,35.36,35.38,117450.0,30.5366,30.5452,30.4505,30.4677,117450.0
2020-05-20 15:35:00,35.38,35.42,35.35,35.38,84197.0,30.4677,30.5021,30.4419,30.4677,84197.0
2020-05-20 15:40:00,35.38,35.43,35.34,35.43,94649.0,30.4677,30.5108,30.4333,30.5108,94649.0
2020-05-20 15:45:00,35.43,35.48,35.31,35.34,129135.0,30.5108,30.5538,30.4074,30.4333,129135.0
2020-05-20 15:50:00,35.36,35.43,35.3,35.42,198269.0,30.4505,30.5108,30.3988,30.5021,198269.0
2020-05-20 15:55:00,35.43,35.46,35.36,35.43,283267.0,30.5108,30.5366,30.4505,30.5108,283267.0
2020-05-21 09:30:00,35.28,35.59,35.13,35.55,261893.0,30.3816,30.6485,30.2524,30.6141,261893.0
2020-05-21 09:35:00,35.56,35.79,35.56,35.79,410493.0,30.6227,30.8208,30.6227,30.8208,410493.0
2020-05-21 09:40:00,35.8,35.86,35.71,35.84,200284.0,30.8294,30.8811,30.7519,30.8638,200284.0
2020-05-21 09:45:00,35.85,35.88,35.67,35.8,320514.0,30.8724,30.8983,30.7174,30.8294,320514.0
2020-05-21 09:50:00,35.79,35.8,35.51,35.57,140378.0,30.8208,30.8294,30.5796,30.6313,140378.0
2020-05-21 09:55:00,35.55,35.83,35.52,35.8,131960.0,30.6141,30.8552,30.5883,30.8294,131960.0
2020-05-21 10:00:00,35.83,35.95,35.81,35.88,124200.0,30.8552,30.9586,30.838,30.8983,124200.0
2020-05-21 10:05:00,35.88,35.95,35.73,35.73,295508.0,30.8983,30.9586,30.7691,30.7691,295508.0
2020-05-21 10:10:00,35.74,35.86,35.73,35.75,269523.0,30.7777,30.8811,30.7691,30.7863,269523.0
2020-05-21 10:15:00,35.75,35.78,35.66,35.69,178012.0,30.7863,30.8122,30.7088,30.7347,178012.0
2020-05-21 10:20:00,35.69,35.77,35.68,35.75,97639.0,30.7347,30.8035,30.726,30.7863,97639.0
2020-05-21 10:25:00,35.76,35.76,35.57,35.58,97915.0,30.7949,30.7949,30.6313,30.6399,97915.0
2020-05-21 10:30:00,35.59,35.59,35.34,35.51,226123.0,30.6485,30.6485,30.4333,30.5796,226123.0
2020-05-21 10:35:00,35.5,35.52,35.33,35.36,219997.0,30.571,30.5883,30.4246,30.4505,219997.0
2020-05-21 10:40:00,35.36,35.54,35.36,35.5,157366.0,30.4505,30.6055,30.4505,30.571,157366.0
2020-05-21 10:45:00,35.49,35.5,35.41,35.41,113465.0,30.5624,30.571,30.4935,30.4935,113465.0
2020-05-21 10:50:00,35.41,35.5,35.4,35.44,120423.0,30.4935,30.571,30.4849,30.5194,120423.0
2020-05-21 10:55:00,35.43,35.56,35.41,35.51,91786.0,30.5108,30.6227,30.4935,30.5796,91786.0
2020-05-21 11:00:00,35.49,35.5,35.35,35.37,99838.0,30.5624,30.571,30.4419,30.4591,99838.0
2020-05-21 11:05:00,35.38,35.38,35.27,35.36,45163.0,30.4677,30.4677,30.373,30.4505,45163.0
2020-05-21 11:10:00,35.35,35.46,35.34,35.45,72429.0,30.4419,30.5366,30.4333,30.528,72429.0
2020-05-21 11:15:00,35.45,35.45,35.23,35.25,48731.0,30.528,30.528,30.3385,30.3557,48731.0
2020-05-21 11:20:00,35.26,35.34,35.21,35.21,81974.0,30.3644,30.4333,30.3213,30.3213,81974.0
2020-05-21 11:25:00,35.2,35.24,35.14,35.24,52257.0,30.3127,30.3471,30.261,30.3471,52257.0
2020-05-21 11:30:00,35.24,35.34,35.22,35.29,61356.0,30.3471,30.4333,30.3299,30.3902,61356.0
2020-05-21 11:35:00,35.29,35.44,35.28,35.44,72198.0,30.3902,30.5194,30.3816,30.5194,72198.0
2020-05-21 11:40:00,35.45,35.53,35.45,35.51,85125.0,30.528,30.5969,30.528,30.5796,85125.0
2020-05-21 11:45:00,35.52,35.55,35.4,35.43,49612.0,30.5883,30.6141,30.4849,30.5108,49612.0
2020-05-21 11:50:00,35.43,35.46,35.39,35.41,62444.0,30.5108,30.5366,30.4763,30.4935,62444.0
2020-05-21 11:55:00,35.41,35.46,35.4,35.41,65938.0,30.4935,30.5366,30.4849,30.4935,65938.0
2020-05-21 12:00:00,35.41,35.55,35.41,35.5,96926.0,30.4935,30.6141,30.4935,30.571,96926.0
2020-05-21 12:05:00,35.5,35.56,35.47,35.5,48962.0,30.571,30.6227,30.5452,30.571,48962.0
2020-05-21 12:10:00,35.51,35.51,35.45,35.49,85783.0,30.5796,30.5796,30.528,30.5624,85783.0
2020-05-21 12:15:00,35.5,35.55,35.46,35.51,167318.0,30.571,30.6141,30.5366,30.5796,167318.0
2020-05-21 12:20:00,35.52,35.58,35.5,35.55,141247.0,30.5883,30.6399,30.571,30.6141,141247.0
2020-05-21 12:25:00,35.57,35.66,35.54,35.55,114397.0,30.6313,30.7088,30.6055,30.6141,114397.0
2020-05-21 12:30:00,35.54,35.56,35.49,35.52,61466.0,30.6055,30.6227,30.5624,30.5883,61466.0
2020-05-21 12:35:00,35.52,35.58,35.43,35.44,170133.0,30.5883,30.6399,30.5108,30.5194,170133.0
2020-05-21 12:40:00,35.45,35.55,35.45,35.55,60564.0,30.528,30.6141,30.528,30.6141,60564.0
2020-05-21 12:45:00,35.55,35.61,35.54,35.58,64915.0,30.6141,30.6658,30.6055,30.6399,64915.0
2020-05-21 12:50:00,35.58,35.61,35.5,35.54,61581.0,30.6399,30.6658,30.571,30.6055,61581.0
2020-05-21 12:55:00,35.54,35.54,35.44,35.45,46571.0,30.6055,30.6055,30.5194,30.528,46571.0
2020-05-21 13:00:00,35.45,35.64,35.41,35.6,253053.0,30.528,30.6916,30.4935,30.6572,253053.0
2020-05-21 13:05:00,35.6,35.6,35.49,35.51,126633.0,30.6572,30.6572,30.5624,30.5796,126633.0
2020-05-21 13:10:00,35.52,35.56,35.5,35.53,57617.0,30.5883,30.6227,30.571,30.5969,57617.0
2020-05-21 13:15:00,35.53,35.58,35.51,35.55,85662.0,30.5969,30.6399,30.5796,30.6141,85662.0
2020-05-21 13:20:00,35.55,35.57,35.5,35.56,72804.0,30.6141,30.6313,30.571,30.6227,72804.0
2020-05-21 13:25:00,35.56,35.59,35.55,35.58,55111.0,30.6227,30.6485,30.6141,30.6399,55111.0
2020-05-21 13:30:00,35.58,35.59,35.5,35.51,75449.0,30.6399,30.6485,30.571,30.5796,75449.0
2020-05-21 13:35:00,35.51,35.57,35.49,35.51,110071.0,30.5796,30.6313,30.5624,30.5796,110071.0
2020-05-21 13:40:00,35.51,35.54,35.47,35.53,64771.0,30.5796,30.6055,30.5452,30.5969,64771.0
2020-05-21 13:45:00,35.52,35.55,35.49,35.5,65949.0,30.5883,30.6141,30.5624,30.571,65949.0
2020-05-21 13:50:00,35.51,35.51,35.45,35.49,70216.0,30.5796,30.5796,30.528,30.5624,70216.0
2020-05-21 13:55:00,35.49,35.52,35.46,35.5,53885.0,30.5624,30.5883,30.5366,30.571,53885.0
2020-05-21 14:00:00,35.49,35.57,35.48,35.54,91589.0,30.5624,30.6313,30.5538,30.6055,91589.0
2020-05-21 14:05:00,35.53,35.55,35.49,35.51,37308.0,30.5969,30.6141,30.5624,30.5796,37308.0
2020-05-21 14:10:00,35.51,35.55,35.48,35.51,61590.0,30.5796,30.6141,30.5538,30.5796,61590.0
2020-05-21 14:15:00,35.52,35.54,35.49,35.52,60030.0,30.5883,30.6055,30.5624,30.5883,60030.0
2020-05-21 14:20:00,35.52,35.54,35.49,35.53,42216.0,30.5883,30.6055,30.5624,30.5969,42216.0
2020-05-21 14:25:00,35.52,35.54,35.5,35.54,43744.0,30.5883,30.6055,30.571,30.6055,43744.0
2020-05-21 14:30:00,35.54,35.59,35.54,35.55,50517.0,30.6055,30.6485,30.6055,30.6141,50517.0
2020-05-21 14:35:00,35.55,35.55,35.41,35.46,124791.0,30.6141,30.6141,30.4935,30.5366,124791.0
2020-05-21 14:40:00,35.46,35.53,35.45,35.52,79560.0,30.5366,30.5969,30.528,30.5883,79560.0
2020-05-21 14:45:00,35.52,35.52,35.35,35.38,134381.0,30.5883,30.5883,30.4419,30.4677,134381.0
2020-05-21 14:50:00,35.38,35.42,35.35,35.4,110606.0,30.4677,30.5021,30.4419,30.4849,110606.0
2020-05-21 14:55:00,35.4,35.42,35.36,35.38,67684.0,30.4849,30.5021,30.4505,30.4677,67684.0
2020-05-21 15:00:00,35.37,35.45,35.34,35.38,149080.0,30.4591,30.528,30.4333,30.4677,149080.0
2020-05-21 15:05:00,35.39,35.47,35.38,35.46,74469.0,30.4763,30.5452,30.4677,30.5366,74469.0
2020-05-21 15:10:00,35.46,35.47,35.39,35.47,71279.0,30.5366,30.5452,30.4763,30.5452,71279.0
2020-05-21 15:15:00,35.47,35.49,35.41,35.49,98680.0,30.5452,30.5624,30.4935,30.5624,98680.0
2020-05-21 15:20:00,35.48,35.49,35.41,35.42,65513.0,30.5538,30.5624,30.4935,30.5021,65513.0
2020-05-21 15:25:00,35.42,35.44,35.36,35.38,72982.0,30.5021,30.5194,30.4505,30.4677,72982.0
2020-05-21 15:30:00,35.37,35.41,35.3,35.33,175088.0,30.4591,30.4935,30.3988,30.4246,175088.0
2020-05-21 15:35:00,35.32,35.33,35.26,35.28,187796.0,30.416,30.4246,30.3644,30.3816,187796.0
2020-05-21 15:40:00,35.29,35.32,35.22,35.32,143038.0,30.3902,30.416,30.3299,30.416,143038.0
2020-05-21 15:45:00,35.31,35.32,35.27,35.32,136897.0,30.4074,30.416,30.373,30.416,136897.0
2020-05-21 15:50:00,35.33,35.36,35.22,35.25,237684.0,30.4246,30.4505,30.3299,30.3557,237684.0
2020-05-21 15:55:00,35.26,35.32,35.23,35.29,504221.0,30.3644,30.416,30.3385,30.3902,504221.0
2020-05-22 09:30:00,35.42,35.63,35.42,35.58,353175.0,30.5021,30.683,30.5021,30.6399,353175.0
2020-05-22 09:35:00,35.59,35.8,35.51,35.63,492335.0,30.6485,30.8294,30.5796,30.683,492335.0
2020-05-22 09:40:00,35.62,35.64,35.38,35.43,253952.0,30.6744,30.6916,30.4677,30.5108,253952.0
2020-05-22 09:45:00,35.43,35.53,35.37,35.49,278735.0,30.5108,30.5969,30.4591,30.5624,278735.0
2020-05-22 09:50:00,35.49,35.49,35.16,35.21,254425.0,30.5624,30.5624,30.2782,30.3213,254425.0
2020-05-22 09:55:00,35.21,35.27,35.03,35.09,85518.0,30.3213,30.373,30.1663,30.218,85518.0
2020-05-22 10:00:00,35.09,35.09,34.86,34.91,119380.0,30.218,30.218,30.0199,30.063,119380.0
2020-05-22 10:05:00,34.92,34.94,34.8,34.83,334204.0,30.0716,30.0888,29.9682,29.9941,334204.0
2020-05-22 10:10:00,34.84,34.88,34.61,34.62,86309.0,30.0027,30.0371,29.8046,29.8132,86309.0
2020-05-22 10:15:00,34.63,34.83,34.63,34.73,211076.0,29.8218,29.9941,29.8218,29.9079,211076.0
2020-05-22 10:20:00,34.73,34.96,34.72,34.93,337945.0,29.9079,30.106,29.8993,30.0802,337945.0
2020-05-22 10:25:00,34.92,34.93,34.78,34.89,229058.0,30.0716,30.0802,29.951,30.0457,229058.0
2020-05-22 10:30:00,34.88,34.9,34.8,34.81,296065.0,30.0371,30.0543,29.9682,29.9768,296065.0
2020-05-22 10:35:00,34.8,34.83,34.75,34.81,90998.0,29.9682,29.9941,29.9252,29.9768,90998.0
2020-05-22 10:40:00,34.81,34.83,34.64,34.68,154051.0,29.9768,29.9941,29.8304,29.8649,154051.0
2020-05-22 10:45:00,34.68,34.71,34.58,34.58,99841.0,29.8649,29.8907,29.7788,29.7788,99841.0
2020-05-22 10:50:00,34.58,34.66,34.56,34.64,115488.0,29.7788,29.8477,29.7616,29.8304,115488.0
2020-05-22 10:55:00,34.64,34.66,34.56,34.63,152192.0,29.8304,29.8477,29.7616,29.8218,152192.0
2020-05-22 11:00:00,34.62,34.67,34.6,34.64,92913.0,29.8132,29.8563,29.796,29.8304,92913.0
2020-05-22 11:05:00,34.63,34.71,34.59,34.65,146663.0,29.8218,29.8907,29.7874,29.8391,146663.0
2020-05-22 11:10:00,34.64,34.65,34.57,34.64,74340.0,29.8304,29.8391,29.7702,29.8304,74340.0
2020-05-22 11:15:00,34.64,34.68,34.61,34.68,53070.0,29.8304,29.8649,29.8046,29.8649,53070.0
2020-05-22 11:20:00,34.69,34.69,34.57,34.58,83673.0,29.8735,29.8735,29.7702,29.7788,83673.0
2020-05-22 11:25:00,34.58,34.68,34.54,34.66,113853.0,29.7788,29.8649,29.7443,29.8477,113853.0
2020-05-22 11:30:00,34.66,34.69,34.6,34.66,53121.0,29.8477,29.8735,29.796,29.8477,53121.0
2020-05-22 11:35:00,34.66,34.8,34.66,34.78,133907.0,29.8477,29.9682,29.8477,29.951,133907.0
2020-05-22 11:40:00,34.77,34.77,34.71,34.75,54196.0,29.9424,29.9424,29.8907,29.9252,54196.0
2020-05-22 11:45:00,34.74,34.83,34.73,34.82,87977.0,29.9166,29.9941,29.9079,29.9855,87977.0
2020-05-22 11:50:00,34.83,34.86,34.79,34.79,66072.0,29.9941,30.0199,29.9596,29.9596,66072.0
2020-05-22 11:55:00,34.79,34.79,34.69,34.73,54008.0,29.9596,29.9596,29.8735,29.9079,54008.0
2020-05-22 12:00:00,34.73,34.76,34.68,34.73,97674.0,29.9079,29.9338,29.8649,29.9079,97674.0
2020-05-22 12:05:00,34.74,34.74,34.66,34.72,39380.0,29.9166,29.9166,29.8477,29.8993,39380.0
2020-05-22 12:10:00,34.71,34.71,34.63,34.66,68166.0,29.8907,29.8907,29.8218,29.8477,68166.0
2020-05-22 12:15:00,34.66,34.7,34.62,34.67,48080.0,29.8477,29.8821,29.8132,29.8563,48080.0
2020-05-22 12:20:00,34.68,34.71,34.63,34.7,34288.0,29.8649,29.8907,29.8218,29.8821,34288.0
2020-05-22 12:25:00,34.69,34.84,34.69,34.83,153199.0,29.8735,30.0027,29.8735,29.9941,153199.0
2020-05-22 12:30:00,34.84,34.89,34.84,34.84,73738.0,30.0027,30.0457,30.0027,30.0027,73738.0
2020-05-22 12:35:00,34.85,34.89,34.81,34.81,55527.0,30.0113,30.0457,29.9768,29.9768,55527.0
2020-05-22 12:40:00,34.81,34.84,34.79,34.82,41594.0,29.9768,30.0027,29.9596,29.9855,41594.0
2020-05-22 12:45:00,34.82,34.82,34.78,34.79,41763.0,29.9855,29.9855,29.951,29.9596,41763.0
2020-05-22 12:50:00,34.8,34.89,34.79,34.89,61279.0,29.9682,30.0457,29.9596,30.0457,61279.0
2020-05-22 12:55:00,34.89,34.95,34.88,34.95,184369.0,30.0457,30.0974,30.0371,30.0974,184369.0
2020-05-22 13:00:00,34.96,34.96,34.89,34.9,135748.0,30.106,30.106,30.0457,30.0543,135748.0
2020-05-22 13:05:00,34.9,34.9,34.83,34.83,54004.0,30.0543,30.0543,29.9941,29.9941,54004.0
2020-05-22 13:10:00,34.84,34.84,34.77,34.77,48736.0,30.0027,30.0027,29.9424,29.9424,48736.0
2020-05-22 13:15:00,34.78,34.79,34.75,34.76,32858.0,29.951,29.9596,29.9252,29.9338,32858.0
2020-05-22 13:20:00,34.76,34.79,34.75,34.75,50222.0,29.9338,29.9596,29.9252,29.9252,50222.0
2020-05-22 13:25:00,34.75,34.82,34.75,34.8,73363.0,29.9252,29.9855,29.9252,29.9682,73363.0
2020-05-22 13:30:00,34.8,34.81,34.75,34.75,42550.0,29.9682,29.9768,29.9252,29.9252,42550.0
2020-05-22 13:35:00,34.74,34.77,34.73,34.76,22669.0,29.9166,29.9424,29.9079,29.9338,22669.0
2020-05-22 13:40:00,34.75,34.75,34.71,34.72,46333.0,29.9252,29.9252,29.8907,29.8993,46333.0
2020-05-22 13:45:00,34.73,34.8,34.73,34.78,86075.0,29.9079,29.9682,29.9079,29.951,86075.0
2020-05-22 13:50:00,34.78,34.82,34.78,34.81,101350.0,29.951,29.9855,29.951,29.9768,101350.0
2020-05-22 13:55:00,34.82,34.94,34.82,34.93,80497.0,29.9855,30.0888,29.9855,30.0802,80497.0
2020-05-22 14:00:00,34.93,35.1,34.93,35.1,132336.0,30.0802,30.2266,30.0802,30.2266,132336.0
2020-05-22 14:05:00,35.09,35.11,35.03,35.04,111591.0,30.218,30.2352,30.1663,30.1749,111591.0
2020-05-22 14:10:00,35.04,35.08,35.03,35.03,49660.0,30.1749,30.2094,30.1663,30.1663,49660.0
2020-05-22 14:15:00,35.03,35.06,35.01,35.02,44762.0,30.1663,30.1921,30.1491,30.1577,44762.0
2020-05-22 14:20:00,35.03,35.06,34.98,35.01,51451.0,30.1663,30.1921,30.1232,30.1491,51451.0
2020-05-22 14:25:00,35.01,35.07,35.0,35.07,64651.0,30.1491,30.2007,30.1405,30.2007,64651.0
2020-05-22 14:30:00,35.07,35.08,34.99,35.01,62055.0,30.2007,30.2094,30.1318,30.1491,62055.0
2020-05-22 14:35:00,35.0,35.02,34.98,35.02,48611.0,30.1405,30.1577,30.1232,30.1577,48611.0
2020-05-22 14:40:00,35.01,35.03,34.87,34.93,176604.0,30.1491,30.1663,30.0285,30.0802,176604.0
2020-05-22 14:45:00,34.93,34.94,34.89,34.91,75480.0,30.0802,30.0888,30.0457,30.063,75480.0
2020-05-22 14:50:00,34.91,34.92,34.89,34.91,22466.0,30.063,30.0716,30.0457,30.063,22466.0
2020-05-22 14:55:00,34.91,34.94,34.89,34.92,34142.0,30.063,30.0888,30.0457,30.0716,34142.0
2020-05-22 15:00:00,34.93,34.93,34.87,34.89,80499.0,30.0802,30.0802,30.0285,30.0457,80499.0
2020-05-22 15:05:00,34.88,34.91,34.84,34.9,35005.0,30.0371,30.063,30.0027,30.0543,35005.0
2020-05-22 15:10:00,34.9,34.93,34.88,34.88,50078.0,30.0543,30.0802,30.0371,30.0371,50078.0
2020-05-22 15:15:00,34.88,34.89,34.85,34.86,49489.0,30.0371,30.0457,30.0113,30.0199,49489.0
2020-05-22 15:20:00,34.86,34.88,34.77,34.83,133720.0,30.0199,30.0371,29.9424,29.9941,133720.0
2020-05-22 15:25:00,34.83,34.85,34.78,34.85,87930.0,29.9941,30.0113,29.951,30.0113,87930.0
2020-05-22 15:30:00,34.84,34.89,34.82,34.84,274789.0,30.0027,30.0457,29.9855,30.0027,274789.0
2020-05-22 15:35:00,34.84,34.88,34.82,34.87,225115.0,30.0027,30.0371,29.9855,30.0285,225115.0
2020-05-22 15:40:00,34.86,34.87,34.8,34.84,225191.0,30.0199,30.0285,29.9682,30.0027,225191.0
2020-05-22 15:45:00,34.85,34.93,34.84,34.92,302850.0,30.0113,30.0802,30.0027,30.0716,302850.0
2020-05-22 15:50:00,34.92,34.92,34.85,34.88,156618.0,30.0716,30.0716,30.0113,30.0371,156618.0
2020-05-22 15:55:00,34.89,34.95,34.83,34.92,403722.0,30.0457,30.0974,29.9941,30.0716,403722.0
2020-05-26 09:30:00,36.52,37.25,36.46,37.2,498630.0,31.4494,32.0781,31.3977,32.035,498630.0
2020-05-26 09:35:00,37.2,37.3,37.15,37.27,456242.0,32.035,32.1211,31.9919,32.0953,456242.0
2020-05-26 09:40:00,37.28,37.59,37.28,37.48,230801.0,32.1039,32.3709,32.1039,32.2761,230801.0
2020-05-26 09:45:00,37.47,37.47,37.13,37.13,468496.0,32.2675,32.2675,31.9747,31.9747,468496.0
2020-05-26 09:50:00,37.12,37.17,36.94,36.96,194226.0,31.9661,32.0092,31.8111,31.8283,194226.0
2020-05-26 09:55:00,36.97,37.14,36.95,37.11,138926.0,31.8369,31.9833,31.8197,31.9575,138926.0
2020-05-26 10:00:00,37.12,37.22,37.05,37.06,88565.0,31.9661,32.0522,31.9058,31.9144,88565.0
2020-05-26 10:05:00,37.06,37.07,36.79,36.94,251121.0,31.9144,31.9231,31.6819,31.8111,251121.0
2020-05-26 10:10:00,36.95,37.11,36.91,37.07,132968.0,31.8197,31.9575,31.7853,31.9231,132968.0
2020-05-26 10:15:00,37.08,37.09,36.93,37.0,79313.0,31.9317,31.9403,31.8025,31.8628,79313.0
2020-05-26 10:20:00,36.99,37.03,36.92,36.98,134824.0,31.8542,31.8886,31.7939,31.8455,134824.0
2020-05-26 10:25:00,36.98,37.09,36.81,37.09,148806.0,31.8455,31.9403,31.6992,31.9403,148806.0
2020-05-26 10:30:00,37.09,37.2,37.04,37.19,94162.0,31.9403,32.035,31.8972,32.0264,94162.0
2020-05-26 10:35:00,37.19,37.24,37.11,37.2,140807.0,32.0264,32.0694,31.9575,32.035,140807.0
2020-05-26 10:40:00,37.21,37.32,37.2,37.28,162069.0,32.0436,32.1383,32.035,32.1039,162069.0
2020-05-26 10:45:00,37.29,37.37,37.22,37.24,395427.0,32.1125,32.1814,32.0522,32.0694,395427.0
2020-05-26 10:50:00,37.25,37.42,37.25,37.35,406372.0,32.0781,32.2245,32.0781,32.1642,406372.0
2020-05-26 10:55:00,37.34,37.4,37.24,37.28,312700.0,32.1556,32.2072,32.0694,32.1039,312700.0
2020-05-26 11:00:00,37.28,37.42,37.27,37.4,187964.0,32.1039,32.2245,32.0953,32.2072,187964.0
2020-05-26 11:05:00,37.4,37.66,37.39,37.45,205966.0,32.2072,32.4311,32.1986,32.2503,205966.0
2020-05-26 11:10:00,37.44,37.51,37.42,37.51,60376.0,32.2417,32.302,32.2245,32.302,60376.0
2020-05-26 11:15:00,37.51,37.6,37.49,37.58,66036.0,32.302,32.3795,32.2847,32.3622,66036.0
2020-05-26 11:20:00,37.57,37.58,37.44,37.49,139178.0,32.3536,32.3622,32.2417,32.2847,139178.0
2020-05-26 11:25:00,37.49,37.51,37.37,37.5,153353.0,32.2847,32.302,32.1814,32.2933,153353.0
2020-05-26 11:30:00,37.5,37.59,37.47,37.54,184794.0,32.2933,32.3709,32.2675,32.3278,184794.0
2020-05-26 11:35:00,37.54,37.59,37.45,37.54,96620.0,32.3278,32.3709,32.2503,32.3278,96620.0
2020-05-26 11:40:00,37.54,37.65,37.52,37.59,99247.0,32.3278,32.4225,32.3106,32.3709,99247.0
2020-05-26 11:45:00,37.59,37.68,37.59,37.66,124392.0,32.3709,32.4484,32.3709,32.4311,124392.0
2020-05-26 11:50:00,37.66,37.67,37.5,37.52,71375.0,32.4311,32.4397,32.2933,32.3106,71375.0
2020-05-26 11:55:00,37.53,37.65,37.45,37.63,103970.0,32.3192,32.4225,32.2503,32.4053,103970.0
2020-05-26 12:00:00,37.62,37.63,37.49,37.5,292192.0,32.3967,32.4053,32.2847,32.2933,292192.0
2020-05-26 12:05:00,37.5,37.52,37.4,37.5,162612.0,32.2933,32.3106,32.2072,32.2933,162612.0
2020-05-26 12:10:00,37.5,37.62,37.48,37.58,197343.0,32.2933,32.3967,32.2761,32.3622,197343.0
2020-05-26 12:15:00,37.58,37.58,37.45,37.48,116704.0,32.3622,32.3622,32.2503,32.2761,116704.0
2020-05-26 12:20:00,37.48,37.52,37.39,37.41,91585.0,32.2761,32.3106,32.1986,32.2158,91585.0
2020-05-26 12:25:00,37.42,37.54,37.41,37.49,190543.0,32.2245,32.3278,32.2158,32.2847,190543.0
2020-05-26 12:30:00,37.5,37.51,37.41,37.47,201541.0,32.2933,32.302,32.2158,32.2675,201541.0
2020-05-26 12:35:00,37.48,37.52,37.44,37.5,234464.0,32.2761,32.3106,32.2417,32.2933,234464.0
2020-05-26 12:40:00,37.51,37.61,37.49,37.58,78595.0,32.302,32.3881,32.2847,32.3622,78595.0
2020-05-26 12:45:00,37.58,37.62,37.54,37.61,120305.0,32.3622,32.3967,32.3278,32.3881,120305.0
2020-05-26 12:50:00,37.61,37.71,37.58,37.7,157894.0,32.3881,32.4742,32.3622,32.4656,157894.0
2020-05-26 12:55:00,37.7,37.75,37.65,37.73,138852.0,32.4656,32.5086,32.4225,32.4914,138852.0
2020-05-26 13:00:00,37.73,37.89,37.66,37.85,86684.0,32.4914,32.6292,32.4311,32.5948,86684.0
2020-05-26 13:05:00,37.86,37.93,37.81,37.9,181995.0,32.6034,32.6636,32.5603,32.6378,181995.0
2020-05-26 13:10:00,37.9,37.95,37.87,37.92,75760.0,32.6378,32.6809,32.612,32.655,75760.0
2020-05-26 13:15:00,37.92,37.93,37.87,37.93,48597.0,32.655,32.6636,32.612,32.6636,48597.0
2020-05-26 13:20:00,37.94,38.04,37.92,38.02,52985.0,32.6723,32.7584,32.655,32.7412,52985.0
2020-05-26 13:25:00,38.03,38.08,38.03,38.04,55760.0,32.7498,32.7928,32.7498,32.7584,55760.0
2020-05-26 13:30:00,38.04,38.05,37.9,37.92,363201.0,32.7584,32.767,32.6378,32.655,363201.0
2020-05-26 13:35:00,37.92,37.97,37.87,37.92,155810.0,32.655,32.6981,32.612,32.655,155810.0
2020-05-26 13:40:00,37.91,37.93,37.86,37.93,127304.0,32.6464,32.6636,32.6034,32.6636,127304.0
2020-05-26 13:45:00,37.93,37.94,37.87,37.92,100689.0,32.6636,32.6723,32.612,32.655,100689.0
2020-05-26 13:50:00,37.92,38.0,37.84,37.85,182394.0,32.655,32.7239,32.5861,32.5948,182394.0
2020-05-26 13:55:00,37.86,37.89,37.8,37.87,185967.0,32.6034,32.6292,32.5517,32.612,185967.0
2020-05-26 14:00:00,37.88,37.94,37.83,37.89,115010.0,32.6206,32.6723,32.5775,32.6292,115010.0
2020-05-26 14:05:00,37.9,37.96,37.8,37.93,182797.0,32.6378,32.6895,32.5517,32.6636,182797.0
2020-05-26 14:10:00,37.93,37.95,37.86,37.88,130020.0,32.6636,32.6809,32.6034,32.6206,130020.0
2020-05-26 14:15:00,37.88,37.96,37.87,37.95,154640.0,32.6206,32.6895,32.612,32.6809,154640.0
2020-05-26 14:20:00,37.97,38.04,37.94,37.95,134152.0,32.6981,32.7584,32.6723,32.6809,134152.0
2020-05-26 14:25:00,37.95,38.02,37.93,38.02,118209.0,32.6809,32.7412,32.6636,32.7412,118209.0
2020-05-26 14:30:00,38.02,38.02,37.84,37.85,116491.0,32.7412,32.7412,32.5861,32.5948,116491.0
2020-05-26 14:35:00,37.85,37.94,37.84,37.91,115737.0,32.5948,32.6723,32.5861,32.6464,115737.0
2020-05-26 14:40:00,37.9,37.96,37.86,37.95,91538.0,32.6378,32.6895,32.6034,32.6809,91538.0
2020-05-26 14:45:00,37.95,38.03,37.88,38.02,219330.0,32.6809,32.7498,32.6206,32.7412,219330.0
2020-05-26 14:50:00,38.03,38.13,38.01,38.09,262511.0,32.7498,32.8359,32.7325,32.8014,262511.0
2020-05-26 14:55:00,38.09,38.2,38.08,38.14,279358.0,32.8014,32.8962,32.7928,32.8445,279358.0
2020-05-26 15:00:00,38.14,38.16,38.04,38.08,120800.0,32.8445,32.8617,32.7584,32.7928,120800.0
2020-05-26 15:05:00,38.07,38.18,38.07,38.14,104768.0,32.7842,32.8789,32.7842,32.8445,104768.0
2020-05-26 15:10:00,38.14,38.23,38.14,38.23,198346.0,32.8445,32.922,32.8445,32.922,198346.0
2020-05-26 15:15:00,38.22,38.29,38.17,38.28,151114.0,32.9134,32.9737,32.8703,32.9651,151114.0
2020-05-26 15:20:00,38.27,38.28,38.2,38.23,143481.0,32.9564,32.9651,32.8962,32.922,143481.0
2020-05-26 15:25:00,38.22,38.32,38.2,38.3,320930.0,32.9134,32.9995,32.8962,32.9823,320930.0
2020-05-26 15:30:00,38.3,38.32,38.11,38.16,384443.0,32.9823,32.9995,32.8187,32.8617,384443.0
2020-05-26 15:35:00,38.17,38.25,38.12,38.22,181513.0,32.8703,32.9392,32.8273,32.9134,181513.0
2020-05-26 15:40:00,38.21,38.26,38.02,38.05,511436.0,32.9048,32.9478,32.7412,32.767,511436.0
2020-05-26 15:45:00,38.05,38.09,37.9,37.91,236018.0,32.767,32.8014,32.6378,32.6464,236018.0
2020-05-26 15:50:00,37.91,37.96,37.73,37.85,399999.0,32.6464,32.6895,32.4914,32.5948,399999.0
2020-05-26 15:55:00,37.85,37.88,37.76,37.87,414860.0,32.5948,32.6206,32.5172,32.612,414860.0
2020-05-27 09:30:00,39.76,40.35,39.69,40.3,640526.0,34.2396,34.7476,34.1793,34.7046,640526.0
2020-05-27 09:35:00,40.3,40.38,40.05,40.09,517009.0,34.7046,34.7735,34.4893,34.5237,517009.0
2020-05-27 09:40:00,40.07,40.22,39.91,40.21,308874.0,34.5065,34.6357,34.3687,34.6271,308874.0
2020-05-27 09:45:00,40.2,40.23,39.62,39.62,341956.0,34.6185,34.6443,34.119,34.119,341956.0
2020-05-27 09:50:00,39.61,39.73,39.39,39.42,271145.0,34.1104,34.2137,33.9209,33.9468,271145.0
2020-05-27 09:55:00,39.44,39.55,39.37,39.52,203180.0,33.964,34.0587,33.9037,34.0329,203180.0
2020-05-27 10:00:00,39.51,39.51,39.14,39.23,170594.0,34.0243,34.0243,33.7056,33.7831,170594.0
2020-05-27 10:05:00,39.22,39.34,39.08,39.14,119129.0,33.7745,33.8779,33.654,33.7056,119129.0
2020-05-27 10:10:00,39.15,39.44,39.13,39.43,216573.0,33.7143,33.964,33.697,33.9554,216573.0
2020-05-27 10:15:00,39.44,39.6,39.33,39.58,217109.0,33.964,34.1018,33.8693,34.0846,217109.0
2020-05-27 10:20:00,39.6,39.62,39.34,39.38,158901.0,34.1018,34.119,33.8779,33.9123,158901.0
2020-05-27 10:25:00,39.38,39.44,39.19,39.26,133365.0,33.9123,33.964,33.7487,33.809,133365.0
2020-05-27 10:30:00,39.26,39.27,39.04,39.05,271386.0,33.809,33.8176,33.6195,33.6281,271386.0
2020-05-27 10:35:00,39.04,39.15,38.94,39.11,295952.0,33.6195,33.7143,33.5334,33.6798,295952.0
2020-05-27 10:40:00,39.1,39.12,38.89,39.01,176456.0,33.6712,33.6884,33.4904,33.5937,176456.0
2020-05-27 10:45:00,39.02,39.03,38.67,38.68,224198.0,33.6023,33.6109,33.3009,33.3095,224198.0
2020-05-27 10:50:00,38.68,38.95,38.68,38.85,206191.0,33.3095,33.542,33.3095,33.4559,206191.0
2020-05-27 10:55:00,38.85,39.01,38.71,39.0,186691.0,33.4559,33.5937,33.3353,33.5851,186691.0
2020-05-27 11:00:00,39.01,39.41,38.99,39.33,163171.0,33.5937,33.9382,33.5765,33.8693,163171.0
2020-05-27 11:05:00,39.33,39.36,39.13,39.3,297910.0,33.8693,33.8951,33.697,33.8434,297910.0
2020-05-27 11:10:00,39.3,39.38,39.22,39.24,237625.0,33.8434,33.9123,33.7745,33.7918,237625.0
2020-05-27 11:15:00,39.24,39.26,39.09,39.25,151862.0,33.7918,33.809,33.6626,33.8004,151862.0
2020-05-27 11:20:00,39.23,39.24,38.94,38.97,86759.0,33.7831,33.7918,33.5334,33.5592,86759.0
2020-05-27 11:25:00,38.98,39.18,38.97,39.13,83621.0,33.5679,33.7401,33.5592,33.697,83621.0
2020-05-27 11:30:00,39.12,39.32,39.08,39.31,106177.0,33.6884,33.8607,33.654,33.852,106177.0
2020-05-27 11:35:00,39.32,39.39,39.07,39.23,180502.0,33.8607,33.9209,33.6454,33.7831,180502.0
2020-05-27 11:40:00,39.21,39.25,39.15,39.22,172345.0,33.7659,33.8004,33.7143,33.7745,172345.0
2020-05-27 11:45:00,39.22,39.4,39.21,39.38,154395.0,33.7745,33.9295,33.7659,33.9123,154395.0
2020-05-27 11:50:00,39.38,39.38,39.24,39.34,96947.0,33.9123,33.9123,33.7918,33.8779,96947.0
2020-05-27 11:55:00,39.33,39.44,39.3,39.44,122677.0,33.8693,33.964,33.8434,33.964,122677.0
2020-05-27 12:00:00,39.45,39.48,39.36,39.37,121464.0,33.9726,33.9984,33.8951,33.9037,121464.0
2020-05-27 12:05:00,39.37,39.48,39.26,39.45,141099.0,33.9037,33.9984,33.809,33.9726,141099.0
2020-05-27 12:10:00,39.44,39.49,39.36,39.43,74808.0,33.964,34.007,33.8951,33.9554,74808.0
2020-05-27 12:15:00,39.43,39.5,39.41,39.48,288120.0,33.9554,34.0157,33.9382,33.9984,288120.0
2020-05-27 12:20:00,39.48,39.53,39.43,39.5,310104.0,33.9984,34.0415,33.9554,34.0157,310104.0
2020-05-27 12:25:00,39.5,39.6,39.47,39.48,231403.0,34.0157,34.1018,33.9898,33.9984,231403.0
2020-05-27 12:30:00,39.48,39.59,39.41,39.56,91663.0,33.9984,34.0932,33.9382,34.0673,91663.0
2020-05-27 12:35:00,39.55,39.62,39.49,39.56,137443.0,34.0587,34.119,34.007,34.0673,137443.0
2020-05-27 12:40:00,39.56,39.61,39.5,39.58,167570.0,34.0673,34.1104,34.0157,34.0846,167570.0
2020-05-27 12:45:00,39.59,39.69,39.55,39.65,163516.0,34.0932,34.1793,34.0587,34.1448,163516.0
2020-05-27 12:50:00,39.65,39.79,39.64,39.73,132519.0,34.1448,34.2654,34.1362,34.2137,132519.0
2020-05-27 12:55:00,39.72,39.83,39.7,39.73,241193.0,34.2051,34.2998,34.1879,34.2137,241193.0
2020-05-27 13:00:00,39.74,39.82,39.63,39.81,220181.0,34.2223,34.2912,34.1276,34.2826,220181.0
2020-05-27 13:05:00,39.8,39.9,39.79,39.89,62141.0,34.274,34.3601,34.2654,34.3515,62141.0
2020-05-27 13:10:00,39.88,39.91,39.81,39.91,88624.0,34.3429,34.3687,34.2826,34.3687,88624.0
2020-05-27 13:15:00,39.91,39.91,39.75,39.8,183397.0,34.3687,34.3687,34.231,34.274,183397.0
2020-05-27 13:20:00,39.8,39.85,39.74,39.83,157722.0,34.274,34.3171,34.2223,34.2998,157722.0
2020-05-27 13:25:00,39.83,39.87,39.79,39.83,121201.0,34.2998,34.3343,34.2654,34.2998,121201.0
2020-05-27 13:30:00,39.84,39.84,39.69,39.72,241263.0,34.3085,34.3085,34.1793,34.2051,241263.0
2020-05-27 13:35:00,39.73,39.88,39.7,39.86,111454.0,34.2137,34.3429,34.1879,34.3257,111454.0
2020-05-27 13:40:00,39.87,39.88,39.78,39.83,124558.0,34.3343,34.3429,34.2568,34.2998,124558.0
2020-05-27 13:45:00,39.83,39.85,39.76,39.81,114264.0,34.2998,34.3171,34.2396,34.2826,114264.0
2020-05-27 13:50:00,39.81,39.87,39.76,39.85,107146.0,34.2826,34.3343,34.2396,34.3171,107146.0
2020-05-27 13:55:00,39.85,39.96,39.84,39.93,117370.0,34.3171,34.4118,34.3085,34.386,117370.0
2020-05-27 14:00:00,39.93,40.01,39.92,39.99,216595.0,34.386,34.4549,34.3773,34.4376,216595.0
2020-05-27 14:05:00,39.98,40.08,39.96,40.04,218537.0,34.429,34.5151,34.4118,34.4807,218537.0
2020-05-27 14:10:00,40.04,40.16,40.03,40.16,397107.0,34.4807,34.584,34.4721,34.584,397107.0
2020-05-27 14:15:00,40.15,40.15,40.09,40.13,121517.0,34.5754,34.5754,34.5237,34.5582,121517.0
2020-05-27 14:20:00,40.13,40.17,40.02,40.06,122713.0,34.5582,34.5926,34.4635,34.4979,122713.0
2020-05-27 14:25:00,40.06,40.11,40.0,40.02,146521.0,34.4979,34.541,34.4462,34.4635,146521.0
2020-05-27 14:30:00,40.03,40.05,39.94,39.98,154440.0,34.4721,34.4893,34.3946,34.429,154440.0
2020-05-27 14:35:00,39.99,40.03,39.92,40.0,215771.0,34.4376,34.4721,34.3773,34.4462,215771.0
2020-05-27 14:40:00,39.99,40.02,39.89,39.89,232471.0,34.4376,34.4635,34.3515,34.3515,232471.0
2020-05-27 14:45:00,39.89,39.9,39.79,39.87,182797.0,34.3515,34.3601,34.2654,34.3343,182797.0
2020-05-27 14:50:00,39.87,39.95,39.79,39.85,269633.0,34.3343,34.4032,34.2654,34.3171,269633.0
2020-05-27 14:55:00,39.86,39.94,39.83,39.88,160689.0,34.3257,34.3946,34.2998,34.3429,160689.0
2020-05-27 15:00:00,39.88,39.97,39.86,39.97,136004.0,34.3429,34.4204,34.3257,34.4204,136004.0
2020-05-27 15:05:00,39.98,40.06,39.94,40.02,101539.0,34.429,34.4979,34.3946,34.4635,101539.0
2020-05-27 15:10:00,40.03,40.21,40.03,40.2,178134.0,34.4721,34.6271,34.4721,34.6185,178134.0
2020-05-27 15:15:00,40.2,40.23,40.14,40.2,80670.0,34.6185,34.6443,34.5668,34.6185,80670.0
2020-05-27 15:20:00,40.2,40.25,40.17,40.21,181087.0,34.6185,34.6615,34.5926,34.6271,181087.0
2020-05-27 15:25:00,40.21,40.31,40.2,40.3,226779.0,34.6271,34.7132,34.6185,34.7046,226779.0
2020-05-27 15:30:00,40.3,40.37,40.26,40.35,497775.0,34.7046,34.7649,34.6701,34.7476,497775.0
2020-05-27 15:35:00,40.35,40.42,40.29,40.41,183440.0,34.7476,34.8079,34.696,34.7993,183440.0
2020-05-27 15:40:00,40.41,40.6,40.38,40.57,196875.0,34.7993,34.9629,34.7735,34.9371,196875.0
2020-05-27 15:45:00,40.57,40.67,40.53,40.58,222593.0,34.9371,35.0232,34.9027,34.9457,222593.0
2020-05-27 15:50:00,40.58,40.64,40.53,40.58,252312.0,34.9457,34.9974,34.9027,34.9457,252312.0
2020-05-27 15:55:00,40.58,40.65,40.52,40.62,569411.0,34.9457,35.006,34.894,34.9802,569411.0
2020-05-28 09:30:00,41.34,41.34,40.51,40.65,377497.0,35.6002,35.6002,34.8854,35.006,377497.0
2020-05-28 09:35:00,40.68,40.73,39.82,39.84,285045.0,35.0318,35.0749,34.2912,34.3085,285045.0
2020-05-28 09:40:00,39.82,40.24,39.53,40.17,352160.0,34.2912,34.6529,34.0415,34.5926,352160.0
2020-05-28 09:45:00,40.19,40.19,39.9,39.91,381076.0,34.6099,34.6099,34.3601,34.3687,381076.0
2020-05-28 09:50:00,39.91,40.14,39.86,39.92,323768.0,34.3687,34.5668,34.3257,34.3773,323768.0
2020-05-28 09:55:00,39.92,40.11,39.9,40.05,701687.0,34.3773,34.541,34.3601,34.4893,701687.0
2020-05-28 10:00:00,40.05,40.06,39.72,39.8,599502.0,34.4893,34.4979,34.2051,34.274,599502.0
2020-05-28 10:05:00,39.81,39.9,39.59,39.65,257328.0,34.2826,34.3601,34.0932,34.1448,257328.0
2020-05-28 10:10:00,39.64,39.86,39.59,39.63,226054.0,34.1362,34.3257,34.0932,34.1276,226054.0
2020-05-28 10:15:00,39.63,39.66,39.45,39.5,176654.0,34.1276,34.1534,33.9726,34.0157,176654.0
2020-05-28 10:20:00,39.5,39.63,39.45,39.53,157772.0,34.0157,34.1276,33.9726,34.0415,157772.0
2020-05-28 10:25:00,39.53,39.65,39.49,39.56,141017.0,34.0415,34.1448,34.007,34.0673,141017.0
2020-05-28 10:30:00,39.56,39.59,39.31,39.38,187455.0,34.0673,34.0932,33.852,33.9123,187455.0
2020-05-28 10:35:00,39.37,39.46,39.26,39.39,123074.0,33.9037,33.9812,33.809,33.9209,123074.0
2020-05-28 10:40:00,39.38,39.64,39.3,39.64,247970.0,33.9123,34.1362,33.8434,34.1362,247970.0
2020-05-28 10:45:00,39.63,39.65,39.53,39.53,123295.0,34.1276,34.1448,34.0415,34.0415,123295.0
2020-05-28 10:50:00,39.53,39.56,39.37,39.51,155385.0,34.0415,34.0673,33.9037,34.0243,155385.0
2020-05-28 10:55:00,39.52,39.71,39.52,39.6,270347.0,34.0329,34.1965,34.0329,34.1018,270347.0
2020-05-28 11:00:00,39.6,39.62,39.4,39.5,177677.0,34.1018,34.119,33.9295,34.0157,177677.0
2020-05-28 11:05:00,39.5,39.7,39.4,39.48,126727.0,34.0157,34.1879,33.9295,33.9984,126727.0
2020-05-28 11:10:00,39.47,39.67,39.47,39.67,158635.0,33.9898,34.1621,33.9898,34.1621,158635.0
2020-05-28 11:15:00,39.67,39.73,39.59,39.68,136650.0,34.1621,34.2137,34.0932,34.1707,136650.0
2020-05-28 11:20:00,39.66,39.71,39.53,39.6,100836.0,34.1534,34.1965,34.0415,34.1018,100836.0
2020-05-28 11:25:00,39.59,39.7,39.54,39.7,103633.0,34.0932,34.1879,34.0501,34.1879,103633.0
2020-05-28 11:30:00,39.7,39.8,39.63,39.63,142466.0,34.1879,34.274,34.1276,34.1276,142466.0
2020-05-28 11:35:00,39.62,39.74,39.57,39.72,128601.0,34.119,34.2223,34.0759,34.2051,128601.0
2020-05-28 11:40:00,39.71,39.77,39.57,39.65,233091.0,34.1965,34.2482,34.0759,34.1448,233091.0
2020-05-28 11:45:00,39.65,39.7,39.61,39.68,133765.0,34.1448,34.1879,34.1104,34.1707,133765.0
2020-05-28 11:50:00,39.68,39.76,39.66,39.76,154256.0,34.1707,34.2396,34.1534,34.2396,154256.0
2020-05-28 11:55:00,39.76,39.83,39.71,39.72,101580.0,34.2396,34.2998,34.1965,34.2051,101580.0
2020-05-28 12:00:00,39.73,39.77,39.65,39.69,105235.0,34.2137,34.2482,34.1448,34.1793,105235.0
2020-05-28 12:05:00,39.69,39.77,39.64,39.77,80597.0,34.1793,34.2482,34.1362,34.2482,80597.0
2020-05-28 12:10:00,39.77,39.85,39.71,39.72,183963.0,34.2482,34.3171,34.1965,34.2051,183963.0
2020-05-28 12:15:00,39.73,39.78,39.67,39.69,159886.0,34.2137,34.2568,34.1621,34.1793,159886.0
2020-05-28 12:20:00,39.69,39.8,39.68,39.78,78462.0,34.1793,34.274,34.1707,34.2568,78462.0
2020-05-28 12:25:00,39.78,39.83,39.68,39.71,122361.0,34.2568,34.2998,34.1707,34.1965,122361.0
2020-05-28 12:30:00,39.71,39.71,39.57,39.64,133546.0,34.1965,34.1965,34.0759,34.1362,133546.0
2020-05-28 12:35:00,39.64,39.93,39.63,39.92,231270.0,34.1362,34.386,34.1276,34.3773,231270.0
2020-05-28 12:40:00,39.91,39.94,39.76,39.77,73750.0,34.3687,34.3946,34.2396,34.2482,73750.0
2020-05-28 12:45:00,39.78,39.84,39.76,39.84,118459.0,34.2568,34.3085,34.2396,34.3085,118459.0
2020-05-28 12:50:00,39.83,39.92,39.74,39.77,140639.0,34.2998,34.3773,34.2223,34.2482,140639.0
2020-05-28 12:55:00,39.76,39.89,39.73,39.89,178637.0,34.2396,34.3515,34.2137,34.3515,178637.0
2020-05-28 13:00:00,39.89,39.91,39.81,39.87,124267.0,34.3515,34.3687,34.2826,34.3343,124267.0
2020-05-28 13:05:00,39.87,39.91,39.84,39.88,107218.0,34.3343,34.3687,34.3085,34.3429,107218.0
2020-05-28 13:10:00,39.88,39.88,39.73,39.82,104508.0,34.3429,34.3429,34.2137,34.2912,104508.0
2020-05-28 13:15:00,39.81,39.84,39.67,39.68,133446.0,34.2826,34.3085,34.1621,34.1707,133446.0
2020-05-28 13:20:00,39.68,39.74,39.65,39.72,116922.0,34.1707,34.2223,34.1448,34.2051,116922.0
2020-05-28 13:25:00,39.73,39.89,39.72,39.87,110183.0,34.2137,34.3515,34.2051,34.3343,110183.0
2020-05-28 13:30:00,39.87,39.88,39.8,39.86,136280.0,34.3343,34.3429,34.274,34.3257,136280.0
2020-05-28 13:35:00,39.85,39.88,39.77,39.8,65893.0,34.3171,34.3429,34.2482,34.274,65893.0
2020-05-28 13:40:00,39.79,39.86,39.77,39.84,92508.0,34.2654,34.3257,34.2482,34.3085,92508.0
2020-05-28 13:45:00,39.84,39.91,39.78,39.81,52645.0,34.3085,34.3687,34.2568,34.2826,52645.0
2020-05-28 13:50:00,39.81,39.82,39.75,39.79,120278.0,34.2826,34.2912,34.231,34.2654,120278.0
2020-05-28 13:55:00,39.79,39.9,39.77,39.9,214659.0,34.2654,34.3601,34.2482,34.3601,214659.0
2020-05-28 14:00:00,39.9,39.94,39.85,39.85,160246.0,34.3601,34.3946,34.3171,34.3171,160246.0
2020-05-28 14:05:00,39.85,39.89,39.8,39.82,127068.0,34.3171,34.3515,34.274,34.2912,127068.0
2020-05-28 14:10:00,39.81,39.83,39.74,39.82,173169.0,34.2826,34.2998,34.2223,34.2912,173169.0
2020-05-28 14:15:00,39.82,39.85,39.78,39.79,83679.0,34.2912,34.3171,34.2568,34.2654,83679.0
2020-05-28 14:20:00,39.78,39.85,39.74,39.75,100711.0,34.2568,34.3171,34.2223,34.231,100711.0
2020-05-28 14:25:00,39.75,39.78,39.69,39.71,161344.0,34.231,34.2568,34.1793,34.1965,161344.0
2020-05-28 14:30:00,39.71,39.75,39.64,39.72,117151.0,34.1965,34.231,34.1362,34.2051,117151.0
2020-05-28 14:35:00,39.71,39.77,39.68,39.68,62473.0,34.1965,34.2482,34.1707,34.1707,62473.0
2020-05-28 14:40:00,39.69,39.7,39.6,39.63,147754.0,34.1793,34.1879,34.1018,34.1276,147754.0
2020-05-28 14:45:00,39.63,39.67,39.57,39.66,147359.0,34.1276,34.1621,34.0759,34.1534,147359.0
2020-05-28 14:50:00,39.67,39.69,39.62,39.64,93720.0,34.1621,34.1793,34.119,34.1362,93720.0
2020-05-28 14:55:00,39.65,39.74,39.62,39.72,74253.0,34.1448,34.2223,34.119,34.2051,74253.0
2020-05-28 15:00:00,39.72,39.78,39.69,39.74,208427.0,34.2051,34.2568,34.1793,34.2223,208427.0
2020-05-28 15:05:00,39.75,39.77,39.71,39.72,145786.0,34.231,34.2482,34.1965,34.2051,145786.0
2020-05-28 15:10:00,39.71,39.78,39.67,39.77,116948.0,34.1965,34.2568,34.1621,34.2482,116948.0
2020-05-28 15:15:00,39.76,39.77,39.59,39.61,154310.0,34.2396,34.2482,34.0932,34.1104,154310.0
2020-05-28 15:20:00,39.61,39.64,39.55,39.63,115852.0,34.1104,34.1362,34.0587,34.1276,115852.0
2020-05-28 15:25:00,39.64,39.7,39.57,39.59,123252.0,34.1362,34.1879,34.0759,34.0932,123252.0
2020-05-28 15:30:00,39.59,39.63,39.41,39.46,219451.0,34.0932,34.1276,33.9382,33.9812,219451.0
2020-05-28 15:35:00,39.45,39.49,39.39,39.42,175680.0,33.9726,34.007,33.9209,33.9468,175680.0
2020-05-28 15:40:00,39.41,39.41,39.24,39.25,137292.0,33.9382,33.9382,33.7918,33.8004,137292.0
2020-05-28 15:45:00,39.25,39.27,39.04,39.04,181517.0,33.8004,33.8176,33.6195,33.6195,181517.0
2020-05-28 15:50:00,39.03,39.04,38.92,39.02,268638.0,33.6109,33.6195,33.5162,33.6023,268638.0
2020-05-28 15:55:00,39.01,39.25,39.01,39.12,1082800.0,33.5937,33.8004,33.5937,33.6884,1082800.0
2020-05-29 09:30:00,38.52,38.52,37.98,38.21,463100.0,33.1717,33.1717,32.7067,32.9048,463100.0
2020-05-29 09:35:00,38.2,38.57,38.14,38.18,270362.0,32.8962,33.2148,32.8445,32.8789,270362.0
2020-05-29 09:40:00,38.18,38.22,37.97,38.02,194696.0,32.8789,32.9134,32.6981,32.7412,194696.0
2020-05-29 09:45:00,38.01,38.48,37.96,38.25,190413.0,32.7325,33.1373,32.6895,32.9392,190413.0
2020-05-29 09:50:00,38.25,38.29,38.09,38.12,104665.0,32.9392,32.9737,32.8014,32.8273,104665.0
2020-05-29 09:55:00,38.13,38.25,38.04,38.21,121938.0,32.8359,32.9392,32.7584,32.9048,121938.0
2020-05-29 10:00:00,38.22,38.22,38.06,38.09,121389.0,32.9134,32.9134,32.7756,32.8014,121389.0
2020-05-29 10:05:00,38.08,38.12,37.94,38.02,158103.0,32.7928,32.8273,32.6723,32.7412,158103.0
2020-05-29 10:10:00,38.03,38.45,38.02,38.45,116862.0,32.7498,33.1114,32.7412,33.1114,116862.0
2020-05-29 10:15:00,38.46,38.6,38.35,38.59,98005.0,33.1201,33.2406,33.0253,33.232,98005.0
2020-05-29 10:20:00,38.58,38.78,38.53,38.58,669955.0,33.2234,33.3956,33.1803,33.2234,669955.0
2020-05-29 10:25:00,38.57,38.57,38.23,38.4,265434.0,33.2148,33.2148,32.922,33.0684,265434.0
2020-05-29 10:30:00,38.41,38.47,38.25,38.27,112637.0,33.077,33.1287,32.9392,32.9564,112637.0
2020-05-29 10:35:00,38.26,38.31,38.15,38.16,78772.0,32.9478,32.9909,32.8531,32.8617,78772.0
2020-05-29 10:40:00,38.15,38.25,38.11,38.14,130537.0,32.8531,32.9392,32.8187,32.8445,130537.0
2020-05-29 10:45:00,38.14,38.17,38.02,38.17,134736.0,32.8445,32.8703,32.7412,32.8703,134736.0
2020-05-29 10:50:00,38.18,38.28,38.01,38.04,118111.0,32.8789,32.9651,32.7325,32.7584,118111.0
2020-05-29 10:55:00,38.04,38.1,37.99,38.03,133371.0,32.7584,32.81,32.7153,32.7498,133371.0
2020-05-29 11:00:00,38.03,38.14,37.98,38.0,129512.0,32.7498,32.8445,32.7067,32.7239,129512.0
2020-05-29 11:05:00,38.0,38.14,38.0,38.03,158462.0,32.7239,32.8445,32.7239,32.7498,158462.0
2020-05-29 11:10:00,38.03,38.25,38.03,38.24,186409.0,32.7498,32.9392,32.7498,32.9306,186409.0
2020-05-29 11:15:00,38.24,38.28,38.09,38.13,71095.0,32.9306,32.9651,32.8014,32.8359,71095.0
2020-05-29 11:20:00,38.14,38.25,38.09,38.19,103055.0,32.8445,32.9392,32.8014,32.8875,103055.0
2020-05-29 11:25:00,38.19,38.21,38.07,38.08,87021.0,32.8875,32.9048,32.7842,32.7928,87021.0
2020-05-29 11:30:00,38.07,38.13,38.04,38.05,215767.0,32.7842,32.8359,32.7584,32.767,215767.0
2020-05-29 11:35:00,38.04,38.22,38.03,38.14,166596.0,32.7584,32.9134,32.7498,32.8445,166596.0
2020-05-29 11:40:00,38.15,38.21,38.03,38.04,116640.0,32.8531,32.9048,32.7498,32.7584,116640.0
2020-05-29 11:45:00,38.04,38.07,37.93,38.07,179179.0,32.7584,32.7842,32.6636,32.7842,179179.0
2020-05-29 11:50:00,38.08,38.11,37.92,37.92,95838.0,32.7928,32.8187,32.655,32.655,95838.0
2020-05-29 11:55:00,37.92,37.98,37.89,37.91,120569.0,32.655,32.7067,32.6292,32.6464,120569.0
2020-05-29 12:00:00,37.91,37.99,37.89,37.93,109592.0,32.6464,32.7153,32.6292,32.6636,109592.0
2020-05-29 12:05:00,37.93,37.97,37.88,37.9,82658.0,32.6636,32.6981,32.6206,32.6378,82658.0
2020-05-29 12:10:00,37.91,37.97,37.91,37.92,51267.0,32.6464,32.6981,32.6464,32.655,51267.0
2020-05-29 12:15:00,37.92,37.95,37.86,37.87,95455.0,32.655,32.6809,32.6034,32.612,95455.0
2020-05-29 12:20:00,37.87,37.88,37.84,37.88,47455.0,32.612,32.6206,32.5861,32.6206,47455.0
2020-05-29 12:25:00,37.87,37.95,37.86,37.92,78238.0,32.612,32.6809,32.6034,32.655,78238.0
2020-05-29 12:30:00,37.91,37.92,37.83,37.88,115751.0,32.6464,32.655,32.5775,32.6206,115751.0
2020-05-29 12:35:00,37.88,37.92,37.84,37.92,77697.0,32.6206,32.655,32.5861,32.655,77697.0
2020-05-29 12:40:00,37.92,37.92,37.76,37.83,66685.0,32.655,32.655,32.5172,32.5775,66685.0
2020-05-29 12:45:00,37.82,37.84,37.78,37.82,46783.0,32.5689,32.5861,32.5345,32.5689,46783.0
2020-05-29 12:50:00,37.81,37.86,37.7,37.75,134524.0,32.5603,32.6034,32.4656,32.5086,134524.0
2020-05-29 12:55:00,37.74,38.07,37.72,37.97,178236.0,32.5,32.7842,32.4828,32.6981,178236.0
2020-05-29 13:00:00,37.97,38.02,37.94,37.99,73497.0,32.6981,32.7412,32.6723,32.7153,73497.0
2020-05-29 13:05:00,37.99,38.02,37.94,37.95,84624.0,32.7153,32.7412,32.6723,32.6809,84624.0
2020-05-29 13:10:00,37.95,38.03,37.91,37.98,95921.0,32.6809,32.7498,32.6464,32.7067,95921.0
2020-05-29 13:15:00,37.97,38.03,37.95,38.03,43303.0,32.6981,32.7498,32.6809,32.7498,43303.0
2020-05-29 13:20:00,38.03,38.07,37.99,38.02,48633.0,32.7498,32.7842,32.7153,32.7412,48633.0
2020-05-29 13:25:00,38.02,38.02,37.94,37.95,80207.0,32.7412,32.7412,32.6723,32.6809,80207.0
2020-05-29 13:30:00,37.95,38.01,37.94,37.98,81883.0,32.6809,32.7325,32.6723,32.7067,81883.0
2020-05-29 13:35:00,37.97,37.97,37.85,37.86,70158.0,32.6981,32.6981,32.5948,32.6034,70158.0
2020-05-29 13:40:00,37.86,37.9,37.83,37.85,48876.0,32.6034,32.6378,32.5775,32.5948,48876.0
2020-05-29 13:45:00,37.84,37.86,37.78,37.78,72604.0,32.5861,32.6034,32.5345,32.5345,72604.0
2020-05-29 13:50:00,37.78,37.81,37.74,37.8,73553.0,32.5345,32.5603,32.5,32.5517,73553.0
2020-05-29 13:55:00,37.81,37.89,37.79,37.85,109649.0,32.5603,32.6292,32.5431,32.5948,109649.0
2020-05-29 14:00:00,37.84,37.9,37.82,37.85,119229.0,32.5861,32.6378,32.5689,32.5948,119229.0
2020-05-29 14:05:00,37.85,38.14,37.78,38.13,262368.0,32.5948,32.8445,32.5345,32.8359,262368.0
2020-05-29 14:10:00,38.12,38.21,38.01,38.02,115509.0,32.8273,32.9048,32.7325,32.7412,115509.0
2020-05-29 14:15:00,38.02,38.09,37.97,38.07,91733.0,32.7412,32.8014,32.6981,32.7842,91733.0
2020-05-29 14:20:00,38.07,38.11,38.04,38.09,68336.0,32.7842,32.8187,32.7584,32.8014,68336.0
2020-05-29 14:25:00,38.08,38.27,38.08,38.25,141858.0,32.7928,32.9564,32.7928,32.9392,141858.0
2020-05-29 14:30:00,38.26,38.28,38.18,38.26,212988.0,32.9478,32.9651,32.8789,32.9478,212988.0
2020-05-29 14:35:00,38.25,38.28,38.1,38.12,97153.0,32.9392,32.9651,32.81,32.8273,97153.0
2020-05-29 14:40:00,38.12,38.21,38.07,38.08,93486.0,32.8273,32.9048,32.7842,32.7928,93486.0
2020-05-29 14:45:00,38.07,38.14,38.03,38.03,128332.0,32.7842,32.8445,32.7498,32.7498,128332.0
2020-05-29 14:50:00,38.03,38.03,37.75,37.91,238534.0,32.7498,32.7498,32.5086,32.6464,238534.0
2020-05-29 14:55:00,37.91,38.44,37.88,38.43,494193.0,32.6464,33.1028,32.6206,33.0942,494193.0
2020-05-29 15:00:00,38.44,38.66,38.44,38.62,325230.0,33.1028,33.2923,33.1028,33.2578,325230.0
2020-05-29 15:05:00,38.61,38.64,38.51,38.55,184075.0,33.2492,33.2751,33.1631,33.1976,184075.0
2020-05-29 15:10:00,38.55,38.67,38.44,38.48,86150.0,33.1976,33.3009,33.1028,33.1373,86150.0
2020-05-29 15:15:00,38.48,38.52,38.39,38.44,81311.0,33.1373,33.1717,33.0598,33.1028,81311.0
2020-05-29 15:20:00,38.41,38.58,38.4,38.56,83863.0,33.077,33.2234,33.0684,33.2062,83863.0
2020-05-29 15:25:00,38.55,38.6,38.45,38.51,571947.0,33.1976,33.2406,33.1114,33.1631,571947.0
2020-05-29 15:30:00,38.5,38.58,38.42,38.44,308390.0,33.1545,33.2234,33.0856,33.1028,308390.0
2020-05-29 15:35:00,38.45,38.47,38.25,38.3,105349.0,33.1114,33.1287,32.9392,32.9823,105349.0
2020-05-29 15:40:00,38.29,38.3,38.18,38.27,138350.0,32.9737,32.9823,32.8789,32.9564,138350.0
2020-05-29 15:45:00,38.27,38.31,38.05,38.05,204496.0,32.9564,32.9909,32.767,32.767,204496.0
2020-05-29 15:50:00,38.05,38.34,38.05,38.22,257881.0,32.767,33.0167,32.767,32.9134,257881.0
2020-05-29 15:55:00,38.22,38.25,38.13,38.15,592798.0,32.9134,32.9392,32.8359,32.8531,592798.0
2020-06-01 09:30:00,38.39,38.48,37.96,38.09,151507.0,33.0598,33.1373,32.6895,32.8014,151507.0
2020-06-01 09:35:00,38.05,38.43,38.02,38.42,187022.0,32.767,33.0942,32.7412,33.0856,187022.0
2020-06-01 09:40:00,38.41,38.43,38.26,38.34,220188.0,33.077,33.0942,32.9478,33.0167,220188.0
2020-06-01 09:45:00,38.34,38.64,38.33,38.63,217470.0,33.0167,33.2751,33.0081,33.2665,217470.0
2020-06-01 09:50:00,38.64,38.68,38.54,38.58,185442.0,33.2751,33.3095,33.189,33.2234,185442.0
2020-06-01 09:55:00,38.59,38.62,38.43,38.58,151858.0,33.232,33.2578,33.0942,33.2234,151858.0
2020-06-01 10:00:00,38.57,38.81,38.53,38.58,299699.0,33.2148,33.4215,33.1803,33.2234,299699.0
2020-06-01 10:05:00,38.58,38.73,38.57,38.68,112503.0,33.2234,33.3526,33.2148,33.3095,112503.0
2020-06-01 10:10:00,38.69,38.79,38.61,38.79,143888.0,33.3181,33.4042,33.2492,33.4042,143888.0
2020-06-01 10:15:00,38.8,38.92,38.76,38.91,94023.0,33.4129,33.5162,33.3784,33.5076,94023.0
2020-06-01 10:20:00,38.93,39.06,38.84,39.06,160120.0,33.5248,33.6368,33.4473,33.6368,160120.0
2020-06-01 10:25:00,39.05,39.11,38.89,38.99,101771.0,33.6281,33.6798,33.4904,33.5765,101771.0
2020-06-01 10:30:00,38.99,39.04,38.95,38.96,91274.0,33.5765,33.6195,33.542,33.5506,91274.0
2020-06-01 10:35:00,38.96,39.17,38.93,39.15,127622.0,33.5506,33.7315,33.5248,33.7143,127622.0
2020-06-01 10:40:00,39.15,39.16,39.03,39.14,92714.0,33.7143,33.7229,33.6109,33.7056,92714.0
2020-06-01 10:45:00,39.14,39.17,39.06,39.12,80178.0,33.7056,33.7315,33.6368,33.6884,80178.0
2020-06-01 10:50:00,39.12,39.12,38.89,39.02,137539.0,33.6884,33.6884,33.4904,33.6023,137539.0
2020-06-01 10:55:00,39.03,39.06,38.93,39.0,158811.0,33.6109,33.6368,33.5248,33.5851,158811.0
2020-06-01 11:00:00,39.0,39.01,38.75,38.75,239104.0,33.5851,33.5937,33.3698,33.3698,239104.0
2020-06-01 11:05:00,38.74,38.85,38.71,38.73,103599.0,33.3612,33.4559,33.3353,33.3526,103599.0
2020-06-01 11:10:00,38.74,38.92,38.69,38.89,126467.0,33.3612,33.5162,33.3181,33.4904,126467.0
2020-06-01 11:15:00,38.9,39.07,38.87,39.06,91730.0,33.499,33.6454,33.4731,33.6368,91730.0
2020-06-01 11:20:00,39.05,39.12,39.01,39.03,92591.0,33.6281,33.6884,33.5937,33.6109,92591.0
2020-06-01 11:25:00,39.02,39.03,38.93,38.99,69857.0,33.6023,33.6109,33.5248,33.5765,69857.0
2020-06-01 11:30:00,38.98,39.0,38.87,38.92,59155.0,33.5679,33.5851,33.4731,33.5162,59155.0
2020-06-01 11:35:00,38.92,39.05,38.92,39.05,83709.0,33.5162,33.6281,33.5162,33.6281,83709.0
2020-06-01 11:40:00,39.05,39.05,38.99,39.0,49303.0,33.6281,33.6281,33.5765,33.5851,49303.0
2020-06-01 11:45:00,39.0,39.13,38.96,39.11,135137.0,33.5851,33.697,33.5506,33.6798,135137.0
2020-06-01 11:50:00,39.11,39.12,39.04,39.06,83157.0,33.6798,33.6884,33.6195,33.6368,83157.0
2020-06-01 11:55:00,39.05,39.07,39.01,39.02,64488.0,33.6281,33.6454,33.5937,33.6023,64488.0
2020-06-01 12:00:00,39.02,39.02,38.88,38.91,469757.0,33.6023,33.6023,33.4817,33.5076,469757.0
2020-06-01 12:05:00,38.91,38.99,38.89,38.97,76994.0,33.5076,33.5765,33.4904,33.5592,76994.0
2020-06-01 12:10:00,38.98,38.98,38.92,38.95,23421.0,33.5679,33.5679,33.5162,33.542,23421.0
2020-06-01 12:15:00,38.95,38.95,38.86,38.88,58434.0,33.542,33.542,33.4645,33.4817,58434.0
2020-06-01 12:20:00,38.87,38.87,38.81,38.83,33933.0,33.4731,33.4731,33.4215,33.4387,33933.0
2020-06-01 12:25:00,38.83,38.84,38.75,38.8,37812.0,33.4387,33.4473,33.3698,33.4129,37812.0
2020-06-01 12:30:00,38.8,38.89,38.8,38.87,26086.0,33.4129,33.4904,33.4129,33.4731,26086.0
2020-06-01 12:35:00,38.88,38.89,38.78,38.79,65223.0,33.4817,33.4904,33.3956,33.4042,65223.0
2020-06-01 12:40:00,38.79,38.81,38.75,38.75,45430.0,33.4042,33.4215,33.3698,33.3698,45430.0
2020-06-01 12:45:00,38.75,38.8,38.74,38.78,37060.0,33.3698,33.4129,33.3612,33.3956,37060.0
2020-06-01 12:50:00,38.77,38.78,38.64,38.65,62110.0,33.387,33.3956,33.2751,33.2837,62110.0
2020-06-01 12:55:00,38.64,38.73,38.62,38.73,43139.0,33.2751,33.3526,33.2578,33.3526,43139.0
2020-06-01 13:00:00,38.73,38.75,38.71,38.71,28747.0,33.3526,33.3698,33.3353,33.3353,28747.0
2020-06-01 13:05:00,38.71,38.79,38.68,38.76,39555.0,33.3353,33.4042,33.3095,33.3784,39555.0
2020-06-01 13:10:00,38.77,38.83,38.75,38.79,41615.0,33.387,33.4387,33.3698,33.4042,41615.0
2020-06-01 13:15:00,38.79,38.9,38.77,38.89,35815.0,33.4042,33.499,33.387,33.4904,35815.0
2020-06-01 13:20:00,38.89,38.92,38.87,38.89,34927.0,33.4904,33.5162,33.4731,33.4904,34927.0
2020-06-01 13:25:00,38.9,38.93,38.88,38.9,65538.0,33.499,33.5248,33.4817,33.499,65538.0
2020-06-01 13:30:00,38.89,38.97,38.87,38.88,53300.0,33.4904,33.5592,33.4731,33.4817,53300.0
2020-06-01 13:35:00,38.87,38.96,38.85,38.93,76919.0,33.4731,33.5506,33.4559,33.5248,76919.0
2020-06-01 13:40:00,38.92,39.02,38.92,38.97,50130.0,33.5162,33.6023,33.5162,33.5592,50130.0
2020-06-01 13:45:00,38.97,38.97,38.91,38.94,60710.0,33.5592,33.5592,33.5076,33.5334,60710.0
2020-06-01 13:50:00,38.95,39.02,38.95,38.98,72463.0,33.542,33.6023,33.542,33.5679,72463.0
2020-06-01 13:55:00,38.98,38.99,38.9,38.94,68686.0,33.5679,33.5765,33.499,33.5334,68686.0
2020-06-01 14:00:00,38.94,38.95,38.84,38.9,80361.0,33.5334,33.542,33.4473,33.499,80361.0
2020-06-01 14:05:00,38.9,38.91,38.79,38.79,54322.0,33.499,33.5076,33.4042,33.4042,54322.0
2020-06-01 14:10:00,38.79,38.81,38.72,38.75,102941.0,33.4042,33.4215,33.344,33.3698,102941.0
2020-06-01 14:15:00,38.75,38.77,38.72,38.76,57253.0,33.3698,33.387,33.344,33.3784,57253.0
2020-06-01 14:20:00,38.76,38.82,38.7,38.7,82570.0,33.3784,33.4301,33.3267,33.3267,82570.0
2020-06-01 14:25:00,38.7,38.7,38.55,38.56,71790.0,33.3267,33.3267,33.1976,33.2062,71790.0
2020-06-01 14:30:00,38.56,38.61,38.5,38.51,84121.0,33.2062,33.2492,33.1545,33.1631,84121.0
2020-06-01 14:35:00,38.51,38.6,38.48,38.58,111563.0,33.1631,33.2406,33.1373,33.2234,111563.0
2020-06-01 14:40:00,38.58,38.61,38.52,38.6,118447.0,33.2234,33.2492,33.1717,33.2406,118447.0
2020-06-01 14:45:00,38.61,38.69,38.6,38.65,121080.0,33.2492,33.3181,33.2406,33.2837,121080.0
2020-06-01 14:50:00,38.65,38.72,38.63,38.69,127804.0,33.2837,33.344,33.2665,33.3181,127804.0
2020-06-01 14:55:00,38.69,38.74,38.66,38.72,52278.0,33.3181,33.3612,33.2923,33.344,52278.0
2020-06-01 15:00:00,38.73,38.77,38.72,38.73,93772.0,33.3526,33.387,33.344,33.3526,93772.0
2020-06-01 15:05:00,38.73,38.74,38.64,38.67,136258.0,33.3526,33.3612,33.2751,33.3009,136258.0
2020-06-01 15:10:00,38.66,38.67,38.59,38.61,81703.0,33.2923,33.3009,33.232,33.2492,81703.0
2020-06-01 15:15:00,38.6,38.66,38.56,38.63,73327.0,33.2406,33.2923,33.2062,33.2665,73327.0
2020-06-01 15:20:00,38.63,38.71,38.63,38.68,77235.0,33.2665,33.3353,33.2665,33.3095,77235.0
2020-06-01 15:25:00,38.69,38.75,38.66,38.72,90877.0,33.3181,33.3698,33.2923,33.344,90877.0
2020-06-01 15:30:00,38.72,38.84,38.68,38.81,83555.0,33.344,33.4473,33.3095,33.4215,83555.0
2020-06-01 15:35:00,38.81,38.82,38.67,38.71,128273.0,33.4215,33.4301,33.3009,33.3353,128273.0
2020-06-01 15:40:00,38.71,38.74,38.67,38.73,113225.0,33.3353,33.3612,33.3009,33.3526,113225.0
2020-06-01 15:45:00,38.73,38.75,38.66,38.67,154009.0,33.3526,33.3698,33.2923,33.3009,154009.0
2020-06-01 15:50:00,38.66,38.76,38.65,38.66,224810.0,33.2923,33.3784,33.2837,33.2923,224810.0
2020-06-01 15:55:00,38.65,38.67,38.52,38.56,630740.0,33.2837,33.3009,33.1717,33.2062,630740.0
2020-06-02 09:30:00,39.2,39.34,39.07,39.27,276298.0,33.7573,33.8779,33.6454,33.8176,276298.0
2020-06-02 09:35:00,39.3,39.32,38.95,38.97,197877.0,33.8434,33.8607,33.542,33.5592,197877.0
2020-06-02 09:40:00,38.96,39.3,38.96,39.22,141012.0,33.5506,33.8434,33.5506,33.7745,141012.0
2020-06-02 09:45:00,39.22,39.39,39.16,39.33,389955.0,33.7745,33.9209,33.7229,33.8693,389955.0
2020-06-02 09:50:00,39.34,39.36,39.21,39.32,126068.0,33.8779,33.8951,33.7659,33.8607,126068.0
2020-06-02 09:55:00,39.32,39.46,39.31,39.42,165845.0,33.8607,33.9812,33.852,33.9468,165845.0
2020-06-02 10:00:00,39.43,39.49,39.29,39.36,59761.0,33.9554,34.007,33.8348,33.8951,59761.0
2020-06-02 10:05:00,39.35,39.42,39.28,39.32,93993.0,33.8865,33.9468,33.8262,33.8607,93993.0
2020-06-02 10:10:00,39.31,39.36,39.17,39.18,100978.0,33.852,33.8951,33.7315,33.7401,100978.0
2020-06-02 10:15:00,39.19,39.23,39.09,39.16,157827.0,33.7487,33.7831,33.6626,33.7229,157827.0
2020-06-02 10:20:00,39.16,39.26,39.16,39.2,103160.0,33.7229,33.809,33.7229,33.7573,103160.0
2020-06-02 10:25:00,39.21,39.29,39.19,39.29,115153.0,33.7659,33.8348,33.7487,33.8348,115153.0
2020-06-02 10:30:00,39.29,39.31,39.15,39.16,67578.0,33.8348,33.852,33.7143,33.7229,67578.0
2020-06-02 10:35:00,39.16,39.24,39.09,39.11,92857.0,33.7229,33.7918,33.6626,33.6798,92857.0
2020-06-02 10:40:00,39.11,39.15,39.04,39.05,507557.0,33.6798,33.7143,33.6195,33.6281,507557.0
2020-06-02 10:45:00,39.05,39.07,38.88,38.89,161792.0,33.6281,33.6454,33.4817,33.4904,161792.0
2020-06-02 10:50:00,38.89,38.93,38.77,38.87,298104.0,33.4904,33.5248,33.387,33.4731,298104.0
2020-06-02 10:55:00,38.88,39.02,38.87,39.0,94548.0,33.4817,33.6023,33.4731,33.5851,94548.0
2020-06-02 11:00:00,39.01,39.05,38.84,38.95,150547.0,33.5937,33.6281,33.4473,33.542,150547.0
2020-06-02 11:05:00,38.94,38.96,38.75,38.79,163176.0,33.5334,33.5506,33.3698,33.4042,163176.0
2020-06-02 11:10:00,38.79,38.99,38.77,38.95,77849.0,33.4042,33.5765,33.387,33.542,77849.0
2020-06-02 11:15:00,38.95,39.02,38.93,38.98,106678.0,33.542,33.6023,33.5248,33.5679,106678.0
2020-06-02 11:20:00,38.98,38.99,38.92,38.98,41717.0,33.5679,33.5765,33.5162,33.5679,41717.0
2020-06-02 11:25:00,38.98,39.0,38.92,38.95,63282.0,33.5679,33.5851,33.5162,33.542,63282.0
2020-06-02 11:30:00,38.95,38.98,38.86,38.9,70631.0,33.542,33.5679,33.4645,33.499,70631.0
2020-06-02 11:35:00,38.9,39.02,38.87,39.01,46711.0,33.499,33.6023,33.4731,33.5937,46711.0
2020-06-02 11:40:00,39.01,39.05,38.98,38.99,80476.0,33.5937,33.6281,33.5679,33.5765,80476.0
2020-06-02 11:45:00,39.0,39.03,38.87,38.99,91136.0,33.5851,33.6109,33.4731,33.5765,91136.0
2020-06-02 11:50:00,38.99,39.07,38.95,39.04,85461.0,33.5765,33.6454,33.542,33.6195,85461.0
2020-06-02 11:55:00,39.05,39.05,38.96,39.0,49407.0,33.6281,33.6281,33.5506,33.5851,49407.0
2020-06-02 12:00:00,38.99,38.99,38.89,38.9,62649.0,33.5765,33.5765,33.4904,33.499,62649.0
2020-06-02 12:05:00,38.91,38.96,38.9,38.93,89060.0,33.5076,33.5506,33.499,33.5248,89060.0
2020-06-02 12:10:00,38.93,39.01,38.92,38.98,261201.0,33.5248,33.5937,33.5162,33.5679,261201.0
2020-06-02 12:15:00,38.98,39.0,38.9,38.91,30179.0,33.5679,33.5851,33.499,33.5076,30179.0
2020-06-02 12:20:00,38.92,38.99,38.9,38.99,223676.0,33.5162,33.5765,33.499,33.5765,223676.0
2020-06-02 12:25:00,38.99,39.11,38.99,39.1,131239.0,33.5765,33.6798,33.5765,33.6712,131239.0
2020-06-02 12:30:00,39.09,39.11,39.04,39.09,67938.0,33.6626,33.6798,33.6195,33.6626,67938.0
2020-06-02 12:35:00,39.09,39.1,39.05,39.05,35213.0,33.6626,33.6712,33.6281,33.6281,35213.0
2020-06-02 12:40:00,39.06,39.15,39.05,39.13,49096.0,33.6368,33.7143,33.6281,33.697,49096.0
2020-06-02 12:45:00,39.12,39.24,39.11,39.15,264360.0,33.6884,33.7918,33.6798,33.7143,264360.0
2020-06-02 12:50:00,39.16,39.2,39.08,39.09,58793.0,33.7229,33.7573,33.654,33.6626,58793.0
2020-06-02 12:55:00,39.1,39.15,39.09,39.11,63345.0,33.6712,33.7143,33.6626,33.6798,63345.0
2020-06-02 13:00:00,39.11,39.16,39.09,39.15,71679.0,33.6798,33.7229,33.6626,33.7143,71679.0
2020-06-02 13:05:00,39.15,39.25,39.14,39.2,134490.0,33.7143,33.8004,33.7056,33.7573,134490.0
2020-06-02 13:10:00,39.19,39.2,39.11,39.19,68612.0,33.7487,33.7573,33.6798,33.7487,68612.0
2020-06-02 13:15:00,39.19,39.2,39.14,39.14,40863.0,33.7487,33.7573,33.7056,33.7056,40863.0
2020-06-02 13:20:00,39.13,39.14,39.02,39.07,104340.0,33.697,33.7056,33.6023,33.6454,104340.0
2020-06-02 13:25:00,39.07,39.08,38.97,39.02,235918.0,33.6454,33.654,33.5592,33.6023,235918.0
2020-06-02 13:30:00,39.03,39.04,38.95,38.97,44602.0,33.6109,33.6195,33.542,33.5592,44602.0
2020-06-02 13:35:00,38.97,38.99,38.91,38.91,81496.0,33.5592,33.5765,33.5076,33.5076,81496.0
2020-06-02 13:40:00,38.92,38.95,38.9,38.92,65690.0,33.5162,33.542,33.499,33.5162,65690.0
2020-06-02 13:45:00,38.91,38.92,38.75,38.79,216302.0,33.5076,33.5162,33.3698,33.4042,216302.0
2020-06-02 13:50:00,38.79,38.79,38.63,38.69,175703.0,33.4042,33.4042,33.2665,33.3181,175703.0
2020-06-02 13:55:00,38.69,38.75,38.67,38.73,49446.0,33.3181,33.3698,33.3009,33.3526,49446.0
2020-06-02 14:00:00,38.71,38.72,38.67,38.71,38818.0,33.3353,33.344,33.3009,33.3353,38818.0
2020-06-02 14:05:00,38.7,38.7,38.53,38.54,100755.0,33.3267,33.3267,33.1803,33.189,100755.0
2020-06-02 14:10:00,38.55,38.59,38.51,38.56,71121.0,33.1976,33.232,33.1631,33.2062,71121.0
2020-06-02 14:15:00,38.57,38.66,38.52,38.66,184776.0,33.2148,33.2923,33.1717,33.2923,184776.0
2020-06-02 14:20:00,38.66,38.68,38.48,38.49,227091.0,33.2923,33.3095,33.1373,33.1459,227091.0
2020-06-02 14:25:00,38.49,38.51,38.32,38.39,300131.0,33.1459,33.1631,32.9995,33.0598,300131.0
2020-06-02 14:30:00,38.4,38.41,38.19,38.2,220789.0,33.0684,33.077,32.8875,32.8962,220789.0
2020-06-02 14:35:00,38.19,38.31,38.18,38.3,252124.0,32.8875,32.9909,32.8789,32.9823,252124.0
2020-06-02 14:40:00,38.3,38.38,38.29,38.37,60308.0,32.9823,33.0512,32.9737,33.0426,60308.0
2020-06-02 14:45:00,38.36,38.38,38.31,38.37,86087.0,33.0339,33.0512,32.9909,33.0426,86087.0
2020-06-02 14:50:00,38.38,38.46,38.38,38.44,88144.0,33.0512,33.1201,33.0512,33.1028,88144.0
2020-06-02 14:55:00,38.44,38.52,38.4,38.45,82597.0,33.1028,33.1717,33.0684,33.1114,82597.0
2020-06-02 15:00:00,38.44,38.46,38.35,38.37,152258.0,33.1028,33.1201,33.0253,33.0426,152258.0
2020-06-02 15:05:00,38.37,38.38,38.27,38.31,429452.0,33.0426,33.0512,32.9564,32.9909,429452.0
2020-06-02 15:10:00,38.31,38.33,38.27,38.27,208784.0,32.9909,33.0081,32.9564,32.9564,208784.0
2020-06-02 15:15:00,38.28,38.32,38.22,38.28,116313.0,32.9651,32.9995,32.9134,32.9651,116313.0
2020-06-02 15:20:00,38.28,38.32,38.18,38.2,100037.0,32.9651,32.9995,32.8789,32.8962,100037.0
2020-06-02 15:25:00,38.2,38.21,38.07,38.2,98890.0,32.8962,32.9048,32.7842,32.8962,98890.0
2020-06-02 15:30:00,38.2,38.26,38.14,38.21,116704.0,32.8962,32.9478,32.8445,32.9048,116704.0
2020-06-02 15:35:00,38.22,38.29,38.16,38.27,84879.0,32.9134,32.9737,32.8617,32.9564,84879.0
2020-06-02 15:40:00,38.28,38.29,38.2,38.24,127425.0,32.9651,32.9737,32.8962,32.9306,127425.0
2020-06-02 15:45:00,38.23,38.31,38.17,38.31,411780.0,32.922,32.9909,32.8703,32.9909,411780.0
2020-06-02 15:50:00,38.32,38.44,38.29,38.41,345697.0,32.9995,33.1028,32.9737,33.077,345697.0
2020-06-02 15:55:00,38.42,38.47,38.35,38.46,275690.0,33.0856,33.1287,33.0253,33.1201,275690.0
2020-06-03 09:30:00,39.42,40.07,39.42,39.9,625606.0,33.9468,34.5065,33.9468,34.3601,625606.0
2020-06-03 09:35:00,39.91,39.96,39.72,39.95,527249.0,34.3687,34.4118,34.2051,34.4032,527249.0
2020-06-03 09:40:00,39.95,40.12,39.83,39.95,232309.0,34.4032,34.5496,34.2998,34.4032,232309.0
2020-06-03 09:45:00,39.94,40.01,39.9,39.97,338701.0,34.3946,34.4549,34.3601,34.4204,338701.0
2020-06-03 09:50:00,39.98,40.13,39.96,40.01,220359.0,34.429,34.5582,34.4118,34.4549,220359.0
2020-06-03 09:55:00,40.0,40.1,39.98,40.05,138284.0,34.4462,34.5324,34.429,34.4893,138284.0
2020-06-03 10:00:00,40.07,40.21,40.03,40.2,124247.0,34.5065,34.6271,34.4721,34.6185,124247.0
2020-06-03 10:05:00,40.2,40.21,40.02,40.05,66868.0,34.6185,34.6271,34.4635,34.4893,66868.0
2020-06-03 10:10:00,40.05,40.18,39.99,40.1,127314.0,34.4893,34.6012,34.4376,34.5324,127314.0
2020-06-03 10:15:00,40.1,40.16,40.07,40.09,69854.0,34.5324,34.584,34.5065,34.5237,69854.0
2020-06-03 10:20:00,40.1,40.3,40.09,40.28,107512.0,34.5324,34.7046,34.5237,34.6874,107512.0
2020-06-03 10:25:00,40.29,40.45,40.27,40.43,113568.0,34.696,34.8338,34.6788,34.8165,113568.0
2020-06-03 10:30:00,40.42,40.5,40.4,40.45,198162.0,34.8079,34.8768,34.7907,34.8338,198162.0
2020-06-03 10:35:00,40.46,40.52,40.4,40.48,319008.0,34.8424,34.894,34.7907,34.8596,319008.0
2020-06-03 10:40:00,40.49,40.65,40.49,40.64,358129.0,34.8682,35.006,34.8682,34.9974,358129.0
2020-06-03 10:45:00,40.64,40.66,40.53,40.55,133022.0,34.9974,35.0146,34.9027,34.9199,133022.0
2020-06-03 10:50:00,40.55,40.63,40.48,40.57,68500.0,34.9199,34.9888,34.8596,34.9371,68500.0
2020-06-03 10:55:00,40.57,40.61,40.54,40.57,75753.0,34.9371,34.9715,34.9113,34.9371,75753.0
2020-06-03 11:00:00,40.57,40.8,40.53,40.8,437519.0,34.9371,35.1352,34.9027,35.1352,437519.0
2020-06-03 11:05:00,40.8,40.84,40.75,40.8,156962.0,35.1352,35.1696,35.0921,35.1352,156962.0
2020-06-03 11:10:00,40.8,40.82,40.72,40.78,81257.0,35.1352,35.1524,35.0663,35.1179,81257.0
2020-06-03 11:15:00,40.78,40.9,40.78,40.81,92107.0,35.1179,35.2213,35.1179,35.1438,92107.0
2020-06-03 11:20:00,40.81,40.87,40.69,40.82,95794.0,35.1438,35.1954,35.0404,35.1524,95794.0
2020-06-03 11:25:00,40.83,40.88,40.77,40.85,97628.0,35.161,35.2041,35.1093,35.1782,97628.0
2020-06-03 11:30:00,40.85,41.01,40.84,40.98,139127.0,35.1782,35.316,35.1696,35.2902,139127.0
2020-06-03 11:35:00,40.98,41.01,40.92,40.94,135507.0,35.2902,35.316,35.2385,35.2557,135507.0
2020-06-03 11:40:00,40.94,41.06,40.92,40.92,222632.0,35.2557,35.3591,35.2385,35.2385,222632.0
2020-06-03 11:45:00,40.91,40.98,40.89,40.91,198126.0,35.2299,35.2902,35.2127,35.2299,198126.0
2020-06-03 11:50:00,40.91,40.94,40.77,40.8,214661.0,35.2299,35.2557,35.1093,35.1352,214661.0
2020-06-03 11:55:00,40.8,40.97,40.8,40.96,148365.0,35.1352,35.2816,35.1352,35.2729,148365.0
2020-06-03 12:00:00,40.95,41.04,40.92,40.95,191925.0,35.2643,35.3418,35.2385,35.2643,191925.0
2020-06-03 12:05:00,40.95,41.04,40.93,41.02,94116.0,35.2643,35.3418,35.2471,35.3246,94116.0
2020-06-03 12:10:00,41.02,41.1,41.0,41.05,198002.0,35.3246,35.3935,35.3074,35.3505,198002.0
2020-06-03 12:15:00,41.05,41.06,40.89,40.89,244991.0,35.3505,35.3591,35.2127,35.2127,244991.0
2020-06-03 12:20:00,40.89,40.92,40.74,40.84,265474.0,35.2127,35.2385,35.0835,35.1696,265474.0
2020-06-03 12:25:00,40.84,40.93,40.83,40.93,60178.0,35.1696,35.2471,35.161,35.2471,60178.0
2020-06-03 12:30:00,40.93,41.03,40.89,40.99,278272.0,35.2471,35.3332,35.2127,35.2988,278272.0
2020-06-03 12:35:00,40.99,40.99,40.82,40.88,92743.0,35.2988,35.2988,35.1524,35.2041,92743.0
2020-06-03 12:40:00,40.89,40.99,40.89,40.96,56971.0,35.2127,35.2988,35.2127,35.2729,56971.0
2020-06-03 12:45:00,40.96,41.0,40.85,40.88,124883.0,35.2729,35.3074,35.1782,35.2041,124883.0
2020-06-03 12:50:00,40.88,40.96,40.87,40.94,58490.0,35.2041,35.2729,35.1954,35.2557,58490.0
2020-06-03 12:55:00,40.95,41.01,40.94,40.98,71482.0,35.2643,35.316,35.2557,35.2902,71482.0
2020-06-03 13:00:00,40.99,41.04,40.97,41.0,76110.0,35.2988,35.3418,35.2816,35.3074,76110.0
2020-06-03 13:05:00,40.99,41.02,40.92,41.01,43245.0,35.2988,35.3246,35.2385,35.316,43245.0
2020-06-03 13:10:00,41.01,41.03,40.98,41.0,46910.0,35.316,35.3332,35.2902,35.3074,46910.0
2020-06-03 13:15:00,41.0,41.06,40.99,41.0,81671.0,35.3074,35.3591,35.2988,35.3074,81671.0
2020-06-03 13:20:00,41.0,41.02,40.89,40.91,70063.0,35.3074,35.3246,35.2127,35.2299,70063.0
2020-06-03 13:25:00,40.92,40.92,40.8,40.8,96519.0,35.2385,35.2385,35.1352,35.1352,96519.0
2020-06-03 13:30:00,40.81,40.82,40.73,40.78,90411.0,35.1438,35.1524,35.0749,35.1179,90411.0
2020-06-03 13:35:00,40.78,40.79,40.64,40.64,183049.0,35.1179,35.1266,34.9974,34.9974,183049.0
2020-06-03 13:40:00,40.63,40.7,40.61,40.67,126811.0,34.9888,35.049,34.9715,35.0232,126811.0
2020-06-03 13:45:00,40.66,40.74,40.62,40.7,69826.0,35.0146,35.0835,34.9802,35.049,69826.0
2020-06-03 13:50:00,40.69,40.72,40.65,40.71,151192.0,35.0404,35.0663,35.006,35.0577,151192.0
2020-06-03 13:55:00,40.71,40.75,40.68,40.74,138644.0,35.0577,35.0921,35.0318,35.0835,138644.0
2020-06-03 14:00:00,40.75,40.88,40.73,40.87,104653.0,35.0921,35.2041,35.0749,35.1954,104653.0
2020-06-03 14:05:00,40.87,40.88,40.8,40.8,65649.0,35.1954,35.2041,35.1352,35.1352,65649.0
2020-06-03 14:10:00,40.81,40.88,40.8,40.88,72187.0,35.1438,35.2041,35.1352,35.2041,72187.0
2020-06-03 14:15:00,40.88,40.94,40.86,40.91,101773.0,35.2041,35.2557,35.1868,35.2299,101773.0
2020-06-03 14:20:00,40.9,40.93,40.86,40.92,95562.0,35.2213,35.2471,35.1868,35.2385,95562.0
2020-06-03 14:25:00,40.92,41.0,40.91,40.95,149608.0,35.2385,35.3074,35.2299,35.2643,149608.0
2020-06-03 14:30:00,40.95,40.96,40.85,40.91,90498.0,35.2643,35.2729,35.1782,35.2299,90498.0
2020-06-03 14:35:00,40.92,40.94,40.89,40.92,113597.0,35.2385,35.2557,35.2127,35.2385,113597.0
2020-06-03 14:40:00,40.92,40.96,40.91,40.91,53987.0,35.2385,35.2729,35.2299,35.2299,53987.0
2020-06-03 14:45:00,40.92,40.98,40.89,40.91,78542.0,35.2385,35.2902,35.2127,35.2299,78542.0
2020-06-03 14:50:00,40.91,40.91,40.84,40.86,232162.0,35.2299,35.2299,35.1696,35.1868,232162.0
2020-06-03 14:55:00,40.86,40.94,40.83,40.86,312797.0,35.1868,35.2557,35.161,35.1868,312797.0
2020-06-03 15:00:00,40.86,40.93,40.81,40.9,76003.0,35.1868,35.2471,35.1438,35.2213,76003.0
2020-06-03 15:05:00,40.9,40.93,40.85,40.88,101915.0,35.2213,35.2471,35.1782,35.2041,101915.0
2020-06-03 15:10:00,40.88,40.91,40.8,40.88,78784.0,35.2041,35.2299,35.1352,35.2041,78784.0
2020-06-03 15:15:00,40.88,40.91,40.83,40.88,86194.0,35.2041,35.2299,35.161,35.2041,86194.0
2020-06-03 15:20:00,40.88,40.96,40.82,40.95,111361.0,35.2041,35.2729,35.1524,35.2643,111361.0
2020-06-03 15:25:00,40.95,41.0,40.92,40.92,106963.0,35.2643,35.3074,35.2385,35.2385,106963.0
2020-06-03 15:30:00,40.92,40.93,40.83,40.87,177180.0,35.2385,35.2471,35.161,35.1954,177180.0
2020-06-03 15:35:00,40.87,40.95,40.86,40.91,195915.0,35.1954,35.2643,35.1868,35.2299,195915.0
2020-06-03 15:40:00,40.91,40.95,40.88,40.91,163575.0,35.2299,35.2643,35.2041,35.2299,163575.0
2020-06-03 15:45:00,40.91,40.93,40.78,40.79,372572.0,35.2299,35.2471,35.1179,35.1266,372572.0
2020-06-03 15:50:00,40.79,40.84,40.72,40.72,651166.0,35.1266,35.1696,35.0663,35.0663,651166.0
2020-06-03 15:55:00,40.72,40.72,40.56,40.66,1026150.0,35.0663,35.0663,34.9285,35.0146,1026150.0
2020-06-04 09:30:00,40.45,40.78,40.43,40.49,401340.0,34.8338,35.1179,34.8165,34.8682,401340.0
2020-06-04 09:35:00,40.5,40.61,40.22,40.22,133608.0,34.8768,34.9715,34.6357,34.6357,133608.0
2020-06-04 09:40:00,40.2,40.23,40.05,40.21,170747.0,34.6185,34.6443,34.4893,34.6271,170747.0
2020-06-04 09:45:00,40.24,40.3,40.0,40.2,139002.0,34.6529,34.7046,34.4462,34.6185,139002.0
2020-06-04 09:50:00,40.22,40.65,40.21,40.63,276144.0,34.6357,35.006,34.6271,34.9888,276144.0
2020-06-04 09:55:00,40.63,40.85,40.55,40.85,300797.0,34.9888,35.1782,34.9199,35.1782,300797.0
2020-06-04 10:00:00,40.86,41.21,40.85,41.19,338267.0,35.1868,35.4882,35.1782,35.471,338267.0
2020-06-04 10:05:00,41.2,41.36,41.08,41.14,131576.0,35.4796,35.6174,35.3763,35.428,131576.0
2020-06-04 10:10:00,41.14,41.28,41.02,41.25,132386.0,35.428,35.5485,35.3246,35.5227,132386.0
2020-06-04 10:15:00,41.24,41.51,41.22,41.5,131081.0,35.5141,35.7466,35.4968,35.738,131081.0
2020-06-04 10:20:00,41.51,41.51,41.23,41.35,122768.0,35.7466,35.7466,35.5055,35.6088,122768.0
2020-06-04 10:25:00,41.35,41.54,41.34,41.45,103587.0,35.6088,35.7724,35.6002,35.6949,103587.0
2020-06-04 10:30:00,41.46,41.54,41.35,41.5,154449.0,35.7035,35.7724,35.6088,35.738,154449.0
2020-06-04 10:35:00,41.5,41.56,41.39,41.4,136968.0,35.738,35.7896,35.6432,35.6519,136968.0
2020-06-04 10:40:00,41.4,41.69,41.39,41.68,417604.0,35.6519,35.9016,35.6432,35.893,417604.0
2020-06-04 10:45:00,41.68,41.89,41.58,41.87,112541.0,35.893,36.0738,35.8069,36.0566,112541.0
2020-06-04 10:50:00,41.87,41.87,41.72,41.8,76541.0,36.0566,36.0566,35.9274,35.9963,76541.0
2020-06-04 10:55:00,41.79,41.86,41.76,41.82,163537.0,35.9877,36.048,35.9619,36.0135,163537.0
2020-06-04 11:00:00,41.82,41.86,41.7,41.81,77609.0,36.0135,36.048,35.9102,36.0049,77609.0
2020-06-04 11:05:00,41.82,41.83,41.44,41.46,421290.0,36.0135,36.0222,35.6863,35.7035,421290.0
2020-06-04 11:10:00,41.47,41.49,41.31,41.36,202084.0,35.7121,35.7294,35.5744,35.6174,202084.0
2020-06-04 11:15:00,41.36,41.4,41.15,41.17,216332.0,35.6174,35.6519,35.4366,35.4538,216332.0
2020-06-04 11:20:00,41.17,41.42,41.15,41.31,223871.0,35.4538,35.6691,35.4366,35.5744,223871.0
2020-06-04 11:25:00,41.31,41.38,41.23,41.35,85294.0,35.5744,35.6346,35.5055,35.6088,85294.0
2020-06-04 11:30:00,41.35,41.45,41.3,41.39,145536.0,35.6088,35.6949,35.5657,35.6432,145536.0
2020-06-04 11:35:00,41.39,41.48,41.37,41.45,225886.0,35.6432,35.7208,35.626,35.6949,225886.0
2020-06-04 11:40:00,41.45,41.47,41.35,41.42,117211.0,35.6949,35.7121,35.6088,35.6691,117211.0
2020-06-04 11:45:00,41.43,41.45,41.36,41.4,77365.0,35.6777,35.6949,35.6174,35.6519,77365.0
2020-06-04 11:50:00,41.4,41.48,41.33,41.46,64145.0,35.6519,35.7208,35.5916,35.7035,64145.0
2020-06-04 11:55:00,41.46,41.51,41.4,41.41,63805.0,35.7035,35.7466,35.6519,35.6605,63805.0
2020-06-04 12:00:00,41.41,41.46,41.38,41.41,57595.0,35.6605,35.7035,35.6346,35.6605,57595.0
2020-06-04 12:05:00,41.42,41.55,41.4,41.55,128287.0,35.6691,35.781,35.6519,35.781,128287.0
2020-06-04 12:10:00,41.54,41.6,41.5,41.5,57608.0,35.7724,35.8241,35.738,35.738,57608.0
2020-06-04 12:15:00,41.5,41.5,41.39,41.4,93266.0,35.738,35.738,35.6432,35.6519,93266.0
2020-06-04 12:20:00,41.41,41.42,41.32,41.39,98801.0,35.6605,35.6691,35.583,35.6432,98801.0
2020-06-04 12:25:00,41.38,41.39,41.28,41.34,138076.0,35.6346,35.6432,35.5485,35.6002,138076.0
2020-06-04 12:30:00,41.33,41.33,41.15,41.19,91480.0,35.5916,35.5916,35.4366,35.471,91480.0
2020-06-04 12:35:00,41.19,41.25,41.18,41.21,116592.0,35.471,35.5227,35.4624,35.4882,116592.0
2020-06-04 12:40:00,41.2,41.22,41.13,41.14,72976.0,35.4796,35.4968,35.4193,35.428,72976.0
2020-06-04 12:45:00,41.14,41.15,40.98,40.99,71731.0,35.428,35.4366,35.2902,35.2988,71731.0
2020-06-04 12:50:00,40.99,41.01,40.83,40.91,156180.0,35.2988,35.316,35.161,35.2299,156180.0
2020-06-04 12:55:00,40.91,41.04,40.86,41.01,100984.0,35.2299,35.3418,35.1868,35.316,100984.0
2020-06-04 13:00:00,41.02,41.07,40.96,41.0,50454.0,35.3246,35.3677,35.2729,35.3074,50454.0
2020-06-04 13:05:00,41.0,41.15,41.0,41.14,104847.0,35.3074,35.4366,35.3074,35.428,104847.0
2020-06-04 13:10:00,41.13,41.19,41.09,41.19,52331.0,35.4193,35.471,35.3849,35.471,52331.0
2020-06-04 13:15:00,41.2,41.21,41.12,41.14,38343.0,35.4796,35.4882,35.4107,35.428,38343.0
2020-06-04 13:20:00,41.14,41.29,41.14,41.22,88781.0,35.428,35.5571,35.428,35.4968,88781.0
2020-06-04 13:25:00,41.22,41.29,41.18,41.21,71715.0,35.4968,35.5571,35.4624,35.4882,71715.0
2020-06-04 13:30:00,41.22,41.25,41.19,41.22,64687.0,35.4968,35.5227,35.471,35.4968,64687.0
2020-06-04 13:35:00,41.22,41.35,41.2,41.35,52316.0,35.4968,35.6088,35.4796,35.6088,52316.0
2020-06-04 13:40:00,41.35,41.45,41.32,41.44,56550.0,35.6088,35.6949,35.583,35.6863,56550.0
2020-06-04 13:45:00,41.44,41.48,41.39,41.4,41015.0,35.6863,35.7208,35.6432,35.6519,41015.0
2020-06-04 13:50:00,41.41,41.54,41.39,41.53,94226.0,35.6605,35.7724,35.6432,35.7638,94226.0
2020-06-04 13:55:00,41.53,41.58,41.51,41.57,91472.0,35.7638,35.8069,35.7466,35.7983,91472.0
2020-06-04 14:00:00,41.57,41.59,41.51,41.55,38881.0,35.7983,35.8155,35.7466,35.781,38881.0
2020-06-04 14:05:00,41.55,41.56,41.41,41.48,122216.0,35.781,35.7896,35.6605,35.7208,122216.0
2020-06-04 14:10:00,41.49,41.64,41.45,41.62,141829.0,35.7294,35.8585,35.6949,35.8413,141829.0
2020-06-04 14:15:00,41.62,41.67,41.56,41.66,131980.0,35.8413,35.8844,35.7896,35.8758,131980.0
2020-06-04 14:20:00,41.66,41.73,41.6,41.72,36636.0,35.8758,35.936,35.8241,35.9274,36636.0
2020-06-04 14:25:00,41.71,41.83,41.67,41.79,225420.0,35.9188,36.0222,35.8844,35.9877,225420.0
2020-06-04 14:30:00,41.8,41.82,41.68,41.74,136586.0,35.9963,36.0135,35.893,35.9447,136586.0
2020-06-04 14:35:00,41.75,41.9,41.72,41.89,145568.0,35.9533,36.0824,35.9274,36.0738,145568.0
2020-06-04 14:40:00,41.88,41.89,41.8,41.87,107734.0,36.0652,36.0738,35.9963,36.0566,107734.0
2020-06-04 14:45:00,41.87,42.01,41.82,42.01,116389.0,36.0566,36.1772,36.0135,36.1772,116389.0
2020-06-04 14:50:00,41.99,42.02,41.96,41.98,52272.0,36.1599,36.1858,36.1341,36.1513,52272.0
2020-06-04 14:55:00,41.99,42.0,41.76,41.77,150070.0,36.1599,36.1686,35.9619,35.9705,150070.0
2020-06-04 15:00:00,41.77,41.78,41.65,41.75,91427.0,35.9705,35.9791,35.8671,35.9533,91427.0
2020-06-04 15:05:00,41.75,41.75,41.59,41.71,237255.0,35.9533,35.9533,35.8155,35.9188,237255.0
2020-06-04 15:10:00,41.72,41.76,41.59,41.6,61621.0,35.9274,35.9619,35.8155,35.8241,61621.0
2020-06-04 15:15:00,41.6,41.72,41.49,41.7,157533.0,35.8241,35.9274,35.7294,35.9102,157533.0
2020-06-04 15:20:00,41.72,41.78,41.65,41.69,44715.0,35.9274,35.9791,35.8671,35.9016,44715.0
2020-06-04 15:25:00,41.7,41.81,41.7,41.81,71354.0,35.9102,36.0049,35.9102,36.0049,71354.0
2020-06-04 15:30:00,41.81,42.01,41.81,41.98,119302.0,36.0049,36.1772,36.0049,36.1513,119302.0
2020-06-04 15:35:00,41.99,42.02,41.86,41.88,118937.0,36.1599,36.1858,36.048,36.0652,118937.0
2020-06-04 15:40:00,41.87,42.02,41.85,41.97,106558.0,36.0566,36.1858,36.0394,36.1427,106558.0
2020-06-04 15:45:00,41.97,42.04,41.91,41.97,285577.0,36.1427,36.203,36.091,36.1427,285577.0
2020-06-04 15:50:00,41.97,42.05,41.92,42.04,217646.0,36.1427,36.2116,36.0997,36.203,217646.0
2020-06-04 15:55:00,42.04,42.16,42.0,42.13,703621.0,36.203,36.3063,36.1686,36.2805,703621.0
2020-06-05 09:30:00,45.87,46.12,45.1,45.16,977528.0,39.5012,39.7165,38.8381,38.8898,977528.0
2020-06-05 09:35:00,45.16,45.42,44.48,45.26,988234.0,38.8898,39.1137,38.3042,38.9759,988234.0
2020-06-05 09:40:00,45.26,45.28,44.75,44.96,609055.0,38.9759,38.9931,38.5367,38.7176,609055.0
2020-06-05 09:45:00,44.99,44.99,44.46,44.52,258983.0,38.7434,38.7434,38.287,38.3387,258983.0
2020-06-05 09:50:00,44.51,44.75,44.4,44.71,480258.0,38.3301,38.5367,38.2353,38.5023,480258.0
2020-06-05 09:55:00,44.69,44.78,44.22,44.33,357872.0,38.4851,38.5626,38.0803,38.175,357872.0
2020-06-05 10:00:00,44.33,44.6,44.25,44.56,147474.0,38.175,38.4076,38.1062,38.3731,147474.0
2020-06-05 10:05:00,44.55,44.78,44.5,44.74,319643.0,38.3645,38.5626,38.3214,38.5281,319643.0
2020-06-05 10:10:00,44.75,44.88,44.55,44.85,432751.0,38.5367,38.6487,38.3645,38.6228,432751.0
2020-06-05 10:15:00,44.85,44.85,44.62,44.75,167749.0,38.6228,38.6228,38.4248,38.5367,167749.0
2020-06-05 10:20:00,44.76,44.84,44.6,44.6,132266.0,38.5453,38.6142,38.4076,38.4076,132266.0
2020-06-05 10:25:00,44.6,44.68,44.47,44.56,202756.0,38.4076,38.4764,38.2956,38.3731,202756.0
2020-06-05 10:30:00,44.57,44.77,44.49,44.59,239722.0,38.3817,38.554,38.3128,38.3989,239722.0
2020-06-05 10:35:00,44.59,44.61,44.43,44.6,217979.0,38.3989,38.4162,38.2612,38.4076,217979.0
2020-06-05 10:40:00,44.6,45.0,44.57,45.0,350348.0,38.4076,38.752,38.3817,38.752,350348.0
2020-06-05 10:45:00,45.01,45.16,44.91,45.12,331667.0,38.7606,38.8898,38.6745,38.8554,331667.0
2020-06-05 10:50:00,45.12,45.28,45.11,45.15,441198.0,38.8554,38.9931,38.8467,38.8812,441198.0
2020-06-05 10:55:00,45.14,45.2,44.98,45.1,246819.0,38.8726,38.9243,38.7348,38.8381,246819.0
2020-06-05 11:00:00,45.09,45.38,45.05,45.34,195372.0,38.8295,39.0793,38.7951,39.0448,195372.0
2020-06-05 11:05:00,45.34,45.4,45.24,45.28,180889.0,39.0448,39.0965,38.9587,38.9931,180889.0
2020-06-05 11:10:00,45.28,45.35,45.21,45.35,160971.0,38.9931,39.0534,38.9329,39.0534,160971.0
2020-06-05 11:15:00,45.35,45.4,45.26,45.3,215444.0,39.0534,39.0965,38.9759,39.0104,215444.0
2020-06-05 11:20:00,45.29,45.42,45.24,45.35,118372.0,39.0018,39.1137,38.9587,39.0534,118372.0
2020-06-05 11:25:00,45.34,45.5,45.34,45.49,84576.0,39.0448,39.1826,39.0448,39.174,84576.0
2020-06-05 11:30:00,45.48,45.58,45.43,45.49,343246.0,39.1654,39.2515,39.1223,39.174,343246.0
2020-06-05 11:35:00,45.49,45.52,45.23,45.24,367042.0,39.174,39.1998,38.9501,38.9587,367042.0
2020-06-05 11:40:00,45.23,45.29,45.16,45.27,229629.0,38.9501,39.0018,38.8898,38.9845,229629.0
2020-06-05 11:45:00,45.26,45.35,45.2,45.3,102582.0,38.9759,39.0534,38.9243,39.0104,102582.0
2020-06-05 11:50:00,45.3,45.44,45.25,45.43,259036.0,39.0104,39.1309,38.9673,39.1223,259036.0
2020-06-05 11:55:00,45.42,45.45,45.32,45.38,159022.0,39.1137,39.1395,39.0276,39.0793,159022.0
2020-06-05 12:00:00,45.39,45.49,45.23,45.27,98906.0,39.0879,39.174,38.9501,38.9845,98906.0
2020-06-05 12:05:00,45.28,45.35,45.24,45.32,91552.0,38.9931,39.0534,38.9587,39.0276,91552.0
2020-06-05 12:10:00,45.33,45.34,45.06,45.06,119725.0,39.0362,39.0448,38.8037,38.8037,119725.0
2020-06-05 12:15:00,45.06,45.07,44.83,44.83,249368.0,38.8037,38.8123,38.6056,38.6056,249368.0
2020-06-05 12:20:00,44.83,44.95,44.83,44.87,351777.0,38.6056,38.709,38.6056,38.6401,351777.0
2020-06-05 12:25:00,44.87,44.97,44.85,44.96,78037.0,38.6401,38.7262,38.6228,38.7176,78037.0
2020-06-05 12:30:00,44.96,45.06,44.95,44.98,397591.0,38.7176,38.8037,38.709,38.7348,397591.0
2020-06-05 12:35:00,44.97,45.13,44.97,45.12,123770.0,38.7262,38.864,38.7262,38.8554,123770.0
2020-06-05 12:40:00,45.13,45.17,45.06,45.1,123828.0,38.864,38.8984,38.8037,38.8381,123828.0
2020-06-05 12:45:00,45.1,45.1,45.01,45.01,146618.0,38.8381,38.8381,38.7606,38.7606,146618.0
2020-06-05 12:50:00,45.0,45.03,44.92,45.01,82690.0,38.752,38.7779,38.6831,38.7606,82690.0
2020-06-05 12:55:00,45.01,45.03,44.85,44.89,77202.0,38.7606,38.7779,38.6228,38.6573,77202.0
2020-06-05 13:00:00,44.88,44.98,44.87,44.98,76606.0,38.6487,38.7348,38.6401,38.7348,76606.0
2020-06-05 13:05:00,44.99,45.09,44.95,44.95,61021.0,38.7434,38.8295,38.709,38.709,61021.0
2020-06-05 13:10:00,44.95,45.0,44.9,45.0,49397.0,38.709,38.752,38.6659,38.752,49397.0
2020-06-05 13:15:00,44.99,44.99,44.8,44.83,154306.0,38.7434,38.7434,38.5798,38.6056,154306.0
2020-06-05 13:20:00,44.83,44.91,44.79,44.9,101173.0,38.6056,38.6745,38.5712,38.6659,101173.0
2020-06-05 13:25:00,44.91,45.05,44.9,45.04,85690.0,38.6745,38.7951,38.6659,38.7865,85690.0
2020-06-05 13:30:00,45.04,45.1,45.01,45.08,101581.0,38.7865,38.8381,38.7606,38.8209,101581.0
2020-06-05 13:35:00,45.07,45.12,45.03,45.05,46943.0,38.8123,38.8554,38.7779,38.7951,46943.0
2020-06-05 13:40:00,45.04,45.09,44.94,45.07,176658.0,38.7865,38.8295,38.7003,38.8123,176658.0
2020-06-05 13:45:00,45.08,45.19,45.06,45.17,176074.0,38.8209,38.9156,38.8037,38.8984,176074.0
2020-06-05 13:50:00,45.16,45.17,44.98,45.04,147733.0,38.8898,38.8984,38.7348,38.7865,147733.0
2020-06-05 13:55:00,45.04,45.07,44.91,44.98,89845.0,38.7865,38.8123,38.6745,38.7348,89845.0
2020-06-05 14:00:00,44.98,45.14,44.95,45.14,76353.0,38.7348,38.8726,38.709,38.8726,76353.0
2020-06-05 14:05:00,45.14,45.14,45.03,45.08,92706.0,38.8726,38.8726,38.7779,38.8209,92706.0
2020-06-05 14:10:00,45.08,45.14,44.93,44.94,183812.0,38.8209,38.8726,38.6917,38.7003,183812.0
2020-06-05 14:15:00,44.93,44.96,44.84,44.88,138733.0,38.6917,38.7176,38.6142,38.6487,138733.0
2020-06-05 14:20:00,44.88,44.89,44.78,44.81,49717.0,38.6487,38.6573,38.5626,38.5884,49717.0
2020-06-05 14:25:00,44.81,44.88,44.77,44.87,85902.0,38.5884,38.6487,38.554,38.6401,85902.0
2020-06-05 14:30:00,44.88,44.94,44.75,44.76,88999.0,38.6487,38.7003,38.5367,38.5453,88999.0
2020-06-05 14:35:00,44.76,44.82,44.6,44.82,149479.0,38.5453,38.597,38.4076,38.597,149479.0
2020-06-05 14:40:00,44.83,44.85,44.7,44.78,107255.0,38.6056,38.6228,38.4937,38.5626,107255.0
2020-06-05 14:45:00,44.78,44.79,44.65,44.66,87029.0,38.5626,38.5712,38.4506,38.4592,87029.0
2020-06-05 14:50:00,44.66,44.69,44.54,44.58,163998.0,38.4592,38.4851,38.3559,38.3903,163998.0
2020-06-05 14:55:00,44.58,44.62,44.46,44.55,230830.0,38.3903,38.4248,38.287,38.3645,230830.0
2020-06-05 15:00:00,44.55,44.6,44.5,44.5,114622.0,38.3645,38.4076,38.3214,38.3214,114622.0
2020-06-05 15:05:00,44.51,44.52,44.34,44.37,128183.0,38.3301,38.3387,38.1837,38.2095,128183.0
2020-06-05 15:10:00,44.37,44.43,44.33,44.4,219746.0,38.2095,38.2612,38.175,38.2353,219746.0
2020-06-05 15:15:00,44.39,44.57,44.33,44.57,135168.0,38.2267,38.3817,38.175,38.3817,135168.0
2020-06-05 15:20:00,44.57,44.62,44.43,44.48,166944.0,38.3817,38.4248,38.2612,38.3042,166944.0
2020-06-05 15:25:00,44.48,44.62,44.46,44.61,116634.0,38.3042,38.4248,38.287,38.4162,116634.0
2020-06-05 15:30:00,44.61,44.61,44.36,44.38,157386.0,38.4162,38.4162,38.2009,38.2181,157386.0
2020-06-05 15:35:00,44.38,44.54,44.38,44.53,195141.0,38.2181,38.3559,38.2181,38.3473,195141.0
2020-06-05 15:40:00,44.51,44.55,44.46,44.5,237415.0,38.3301,38.3645,38.287,38.3214,237415.0
2020-06-05 15:45:00,44.5,44.5,44.38,44.43,420570.0,38.3214,38.3214,38.2181,38.2612,420570.0
2020-06-05 15:50:00,44.43,44.62,44.42,44.58,585995.0,38.2612,38.4248,38.2525,38.3903,585995.0
2020-06-05 15:55:00,44.58,44.59,44.48,44.54,908236.0,38.3903,38.3989,38.3042,38.3559,908236.0
2020-06-08 09:30:00,45.97,46.47,45.73,46.23,321228.0,39.5873,40.0179,39.3807,39.8112,321228.0
2020-06-08 09:35:00,46.25,46.32,45.92,46.22,380143.0,39.8285,39.8887,39.5443,39.8026,380143.0
2020-06-08 09:40:00,46.2,46.34,46.04,46.34,422104.0,39.7854,39.906,39.6476,39.906,422104.0
2020-06-08 09:45:00,46.34,46.39,45.98,46.06,301951.0,39.906,39.949,39.596,39.6648,301951.0
2020-06-08 09:50:00,46.06,46.25,45.96,46.22,231682.0,39.6648,39.8285,39.5787,39.8026,231682.0
2020-06-08 09:55:00,46.22,46.33,46.18,46.31,283758.0,39.8026,39.8974,39.7682,39.8801,283758.0
2020-06-08 10:00:00,46.32,46.33,46.03,46.12,180805.0,39.8887,39.8974,39.639,39.7165,180805.0
2020-06-08 10:05:00,46.12,46.18,45.95,46.06,95072.0,39.7165,39.7682,39.5701,39.6648,95072.0
2020-06-08 10:10:00,46.05,46.08,45.88,46.03,257471.0,39.6562,39.6821,39.5098,39.639,257471.0
2020-06-08 10:15:00,46.03,46.05,45.86,45.87,136102.0,39.639,39.6562,39.4926,39.5012,136102.0
2020-06-08 10:20:00,45.86,45.87,45.66,45.72,149831.0,39.4926,39.5012,39.3204,39.3721,149831.0
2020-06-08 10:25:00,45.72,45.72,45.25,45.3,375286.0,39.3721,39.3721,38.9673,39.0104,375286.0
2020-06-08 10:30:00,45.32,45.37,45.16,45.23,404402.0,39.0276,39.0706,38.8898,38.9501,404402.0
2020-06-08 10:35:00,45.23,45.24,45.04,45.16,153946.0,38.9501,38.9587,38.7865,38.8898,153946.0
2020-06-08 10:40:00,45.17,45.54,45.13,45.52,165032.0,38.8984,39.217,38.864,39.1998,165032.0
2020-06-08 10:45:00,45.51,45.69,45.48,45.59,262433.0,39.1912,39.3462,39.1654,39.2601,262433.0
2020-06-08 10:50:00,45.6,45.69,45.51,45.69,118498.0,39.2687,39.3462,39.1912,39.3462,118498.0
2020-06-08 10:55:00,45.69,45.76,45.58,45.71,150546.0,39.3462,39.4065,39.2515,39.3634,150546.0
2020-06-08 11:00:00,45.71,45.79,45.65,45.74,89397.0,39.3634,39.4323,39.3118,39.3893,89397.0
2020-06-08 11:05:00,45.72,45.76,45.67,45.68,107627.0,39.3721,39.4065,39.329,39.3376,107627.0
2020-06-08 11:10:00,45.67,45.93,45.67,45.9,253176.0,39.329,39.5529,39.329,39.5271,253176.0
2020-06-08 11:15:00,45.89,46.06,45.87,46.01,147378.0,39.5184,39.6648,39.5012,39.6218,147378.0
2020-06-08 11:20:00,46.01,46.02,45.77,45.79,140384.0,39.6218,39.6304,39.4151,39.4323,140384.0
2020-06-08 11:25:00,45.8,45.82,45.69,45.7,138543.0,39.4409,39.4582,39.3462,39.3548,138543.0
2020-06-08 11:30:00,45.7,45.75,45.64,45.72,120655.0,39.3548,39.3979,39.3032,39.3721,120655.0
2020-06-08 11:35:00,45.73,45.76,45.6,45.64,172354.0,39.3807,39.4065,39.2687,39.3032,172354.0
2020-06-08 11:40:00,45.64,45.71,45.57,45.59,134453.0,39.3032,39.3634,39.2429,39.2601,134453.0
2020-06-08 11:45:00,45.58,45.68,45.52,45.66,103607.0,39.2515,39.3376,39.1998,39.3204,103607.0
2020-06-08 11:50:00,45.66,45.73,45.64,45.71,85209.0,39.3204,39.3807,39.3032,39.3634,85209.0
2020-06-08 11:55:00,45.71,45.78,45.7,45.73,94957.0,39.3634,39.4237,39.3548,39.3807,94957.0
2020-06-08 12:00:00,45.72,45.74,45.65,45.69,56594.0,39.3721,39.3893,39.3118,39.3462,56594.0
2020-06-08 12:05:00,45.69,45.76,45.64,45.75,109675.0,39.3462,39.4065,39.3032,39.3979,109675.0
2020-06-08 12:10:00,45.76,45.84,45.73,45.74,106210.0,39.4065,39.4754,39.3807,39.3893,106210.0
2020-06-08 12:15:00,45.74,45.83,45.72,45.78,88083.0,39.3893,39.4668,39.3721,39.4237,88083.0
2020-06-08 12:20:00,45.78,45.89,45.75,45.83,67726.0,39.4237,39.5184,39.3979,39.4668,67726.0
2020-06-08 12:25:00,45.84,45.85,45.71,45.75,50500.0,39.4754,39.484,39.3634,39.3979,50500.0
2020-06-08 12:30:00,45.75,45.78,45.69,45.76,83594.0,39.3979,39.4237,39.3462,39.4065,83594.0
2020-06-08 12:35:00,45.77,45.84,45.76,45.84,61946.0,39.4151,39.4754,39.4065,39.4754,61946.0
2020-06-08 12:40:00,45.83,45.85,45.68,45.71,99242.0,39.4668,39.484,39.3376,39.3634,99242.0
2020-06-08 12:45:00,45.7,45.78,45.7,45.76,88636.0,39.3548,39.4237,39.3548,39.4065,88636.0
2020-06-08 12:50:00,45.76,45.78,45.67,45.67,62104.0,39.4065,39.4237,39.329,39.329,62104.0
2020-06-08 12:55:00,45.67,45.67,45.56,45.56,66592.0,39.329,39.329,39.2343,39.2343,66592.0
2020-06-08 13:00:00,45.57,45.69,45.55,45.69,83693.0,39.2429,39.3462,39.2257,39.3462,83693.0
2020-06-08 13:05:00,45.68,45.69,45.61,45.65,63821.0,39.3376,39.3462,39.2773,39.3118,63821.0
2020-06-08 13:10:00,45.65,45.71,45.63,45.7,58881.0,39.3118,39.3634,39.2945,39.3548,58881.0
2020-06-08 13:15:00,45.7,45.72,45.6,45.61,97772.0,39.3548,39.3721,39.2687,39.2773,97772.0
2020-06-08 13:20:00,45.61,45.64,45.55,45.62,94483.0,39.2773,39.3032,39.2257,39.2859,94483.0
2020-06-08 13:25:00,45.63,45.64,45.59,45.61,82320.0,39.2945,39.3032,39.2601,39.2773,82320.0
2020-06-08 13:30:00,45.62,45.63,45.53,45.62,93217.0,39.2859,39.2945,39.2084,39.2859,93217.0
2020-06-08 13:35:00,45.63,45.7,45.57,45.68,85373.0,39.2945,39.3548,39.2429,39.3376,85373.0
2020-06-08 13:40:00,45.68,45.68,45.57,45.64,66743.0,39.3376,39.3376,39.2429,39.3032,66743.0
2020-06-08 13:45:00,45.64,45.65,45.61,45.62,90536.0,39.3032,39.3118,39.2773,39.2859,90536.0
2020-06-08 13:50:00,45.62,45.67,45.6,45.66,113217.0,39.2859,39.329,39.2687,39.3204,113217.0
2020-06-08 13:55:00,45.66,45.67,45.55,45.59,75027.0,39.3204,39.329,39.2257,39.2601,75027.0
2020-06-08 14:00:00,45.6,45.61,45.53,45.61,95045.0,39.2687,39.2773,39.2084,39.2773,95045.0
2020-06-08 14:05:00,45.59,45.65,45.53,45.61,86435.0,39.2601,39.3118,39.2084,39.2773,86435.0
2020-06-08 14:10:00,45.61,45.65,45.56,45.65,72662.0,39.2773,39.3118,39.2343,39.3118,72662.0
2020-06-08 14:15:00,45.65,45.68,45.58,45.61,89557.0,39.3118,39.3376,39.2515,39.2773,89557.0
2020-06-08 14:20:00,45.61,45.64,45.56,45.59,96294.0,39.2773,39.3032,39.2343,39.2601,96294.0
2020-06-08 14:25:00,45.59,45.67,45.58,45.63,77256.0,39.2601,39.329,39.2515,39.2945,77256.0
2020-06-08 14:30:00,45.62,45.63,45.55,45.59,75762.0,39.2859,39.2945,39.2257,39.2601,75762.0
2020-06-08 14:35:00,45.59,45.67,45.58,45.67,91883.0,39.2601,39.329,39.2515,39.329,91883.0
2020-06-08 14:40:00,45.67,45.73,45.63,45.71,68336.0,39.329,39.3807,39.2945,39.3634,68336.0
2020-06-08 14:45:00,45.7,45.78,45.67,45.77,58646.0,39.3548,39.4237,39.329,39.4151,58646.0
2020-06-08 14:50:00,45.76,45.78,45.65,45.67,130918.0,39.4065,39.4237,39.3118,39.329,130918.0
2020-06-08 14:55:00,45.67,45.68,45.62,45.64,100571.0,39.329,39.3376,39.2859,39.3032,100571.0
2020-06-08 15:00:00,45.64,45.72,45.62,45.67,76213.0,39.3032,39.3721,39.2859,39.329,76213.0
2020-06-08 15:05:00,45.67,45.7,45.6,45.62,88578.0,39.329,39.3548,39.2687,39.2859,88578.0
2020-06-08 15:10:00,45.63,45.73,45.61,45.73,146178.0,39.2945,39.3807,39.2773,39.3807,146178.0
2020-06-08 15:15:00,45.74,45.78,45.69,45.75,116566.0,39.3893,39.4237,39.3462,39.3979,116566.0
2020-06-08 15:20:00,45.75,45.89,45.75,45.86,137281.0,39.3979,39.5184,39.3979,39.4926,137281.0
2020-06-08 15:25:00,45.85,45.86,45.73,45.79,193367.0,39.484,39.4926,39.3807,39.4323,193367.0
2020-06-08 15:30:00,45.79,45.89,45.76,45.86,310615.0,39.4323,39.5184,39.4065,39.4926,310615.0
2020-06-08 15:35:00,45.86,45.91,45.83,45.91,381120.0,39.4926,39.5357,39.4668,39.5357,381120.0
2020-06-08 15:40:00,45.9,45.97,45.87,45.88,212947.0,39.5271,39.5873,39.5012,39.5098,212947.0
2020-06-08 15:45:00,45.87,45.97,45.85,45.95,210375.0,39.5012,39.5873,39.484,39.5701,210375.0
2020-06-08 15:50:00,45.95,46.05,45.95,46.01,390160.0,39.5701,39.6562,39.5701,39.6218,390160.0
2020-06-08 15:55:00,46.02,46.03,45.92,46.03,472858.0,39.6304,39.639,39.5443,39.639,472858.0
2020-06-09 09:30:00,44.8,44.83,44.08,44.47,682114.0,38.5798,38.6056,37.9598,38.2956,682114.0
2020-06-09 09:35:00,44.53,44.82,44.41,44.48,192839.0,38.3473,38.597,38.2439,38.3042,192839.0
2020-06-09 09:40:00,44.49,44.66,44.39,44.6,205664.0,38.3128,38.4592,38.2267,38.4076,205664.0
2020-06-09 09:45:00,44.58,44.85,44.53,44.72,184501.0,38.3903,38.6228,38.3473,38.5109,184501.0
2020-06-09 09:50:00,44.71,44.74,44.51,44.54,119494.0,38.5023,38.5281,38.3301,38.3559,119494.0
2020-06-09 09:55:00,44.56,44.57,44.35,44.42,219365.0,38.3731,38.3817,38.1923,38.2525,219365.0
2020-06-09 10:00:00,44.42,44.52,44.28,44.38,146905.0,38.2525,38.3387,38.132,38.2181,146905.0
2020-06-09 10:05:00,44.36,44.36,44.06,44.09,422073.0,38.2009,38.2009,37.9425,37.9684,422073.0
2020-06-09 10:10:00,44.1,44.24,44.05,44.2,218378.0,37.977,38.0975,37.9339,38.0631,218378.0
2020-06-09 10:15:00,44.2,44.39,44.18,44.34,280491.0,38.0631,38.2267,38.0459,38.1837,280491.0
2020-06-09 10:20:00,44.32,44.49,44.29,44.46,151151.0,38.1664,38.3128,38.1406,38.287,151151.0
2020-06-09 10:25:00,44.46,44.54,44.35,44.44,128536.0,38.287,38.3559,38.1923,38.2698,128536.0
2020-06-09 10:30:00,44.43,44.46,44.14,44.18,137285.0,38.2612,38.287,38.0114,38.0459,137285.0
2020-06-09 10:35:00,44.18,44.26,44.1,44.26,148908.0,38.0459,38.1148,37.977,38.1148,148908.0
2020-06-09 10:40:00,44.26,44.26,44.03,44.03,202991.0,38.1148,38.1148,37.9167,37.9167,202991.0
2020-06-09 10:45:00,44.04,44.42,44.02,44.42,207800.0,37.9253,38.2525,37.9081,38.2525,207800.0
2020-06-09 10:50:00,44.41,44.54,44.39,44.45,179081.0,38.2439,38.3559,38.2267,38.2784,179081.0
2020-06-09 10:55:00,44.45,44.47,44.25,44.26,86230.0,38.2784,38.2956,38.1062,38.1148,86230.0
2020-06-09 11:00:00,44.25,44.4,44.21,44.38,121922.0,38.1062,38.2353,38.0717,38.2181,121922.0
2020-06-09 11:05:00,44.39,44.39,44.26,44.31,63542.0,38.2267,38.2267,38.1148,38.1578,63542.0
2020-06-09 11:10:00,44.31,44.36,44.22,44.29,77098.0,38.1578,38.2009,38.0803,38.1406,77098.0
2020-06-09 11:15:00,44.3,44.41,44.24,44.4,68323.0,38.1492,38.2439,38.0975,38.2353,68323.0
2020-06-09 11:20:00,44.39,44.54,44.38,44.42,136779.0,38.2267,38.3559,38.2181,38.2525,136779.0
2020-06-09 11:25:00,44.39,44.43,44.28,44.35,67456.0,38.2267,38.2612,38.132,38.1923,67456.0
2020-06-09 11:30:00,44.35,44.45,44.28,44.33,79286.0,38.1923,38.2784,38.132,38.175,79286.0
2020-06-09 11:35:00,44.32,44.35,44.22,44.22,122016.0,38.1664,38.1923,38.0803,38.0803,122016.0
2020-06-09 11:40:00,44.22,44.35,44.16,44.33,72911.0,38.0803,38.1923,38.0286,38.175,72911.0
2020-06-09 11:45:00,44.34,44.35,44.22,44.27,47328.0,38.1837,38.1923,38.0803,38.1234,47328.0
2020-06-09 11:50:00,44.28,44.3,44.2,44.23,52507.0,38.132,38.1492,38.0631,38.0889,52507.0
2020-06-09 11:55:00,44.23,44.27,44.19,44.21,50160.0,38.0889,38.1234,38.0545,38.0717,50160.0
2020-06-09 12:00:00,44.21,44.24,44.15,44.15,95781.0,38.0717,38.0975,38.02,38.02,95781.0
2020-06-09 12:05:00,44.16,44.28,44.15,44.26,43371.0,38.0286,38.132,38.02,38.1148,43371.0
2020-06-09 12:10:00,44.27,44.44,44.26,44.37,128985.0,38.1234,38.2698,38.1148,38.2095,128985.0
2020-06-09 12:15:00,44.35,44.46,44.34,44.38,106308.0,38.1923,38.287,38.1837,38.2181,106308.0
2020-06-09 12:20:00,44.39,44.43,44.37,44.39,38796.0,38.2267,38.2612,38.2095,38.2267,38796.0
2020-06-09 12:25:00,44.39,44.41,44.35,44.41,30433.0,38.2267,38.2439,38.1923,38.2439,30433.0
2020-06-09 12:30:00,44.41,44.51,44.41,44.46,45443.0,38.2439,38.3301,38.2439,38.287,45443.0
2020-06-09 12:35:00,44.47,44.5,44.43,44.5,49978.0,38.2956,38.3214,38.2612,38.3214,49978.0
2020-06-09 12:40:00,44.49,44.56,44.43,44.44,128656.0,38.3128,38.3731,38.2612,38.2698,128656.0
2020-06-09 12:45:00,44.44,44.45,44.34,44.37,48934.0,38.2698,38.2784,38.1837,38.2095,48934.0
2020-06-09 12:50:00,44.35,44.35,44.29,44.31,104377.0,38.1923,38.1923,38.1406,38.1578,104377.0
2020-06-09 12:55:00,44.32,44.5,44.31,44.49,140210.0,38.1664,38.3214,38.1578,38.3128,140210.0
2020-06-09 13:00:00,44.49,44.59,44.48,44.55,64082.0,38.3128,38.3989,38.3042,38.3645,64082.0
2020-06-09 13:05:00,44.55,44.56,44.49,44.54,48252.0,38.3645,38.3731,38.3128,38.3559,48252.0
2020-06-09 13:10:00,44.55,44.69,44.54,44.69,84164.0,38.3645,38.4851,38.3559,38.4851,84164.0
2020-06-09 13:15:00,44.7,44.72,44.64,44.71,96072.0,38.4937,38.5109,38.442,38.5023,96072.0
2020-06-09 13:20:00,44.71,44.9,44.71,44.9,129042.0,38.5023,38.6659,38.5023,38.6659,129042.0
2020-06-09 13:25:00,44.9,45.05,44.89,45.04,90460.0,38.6659,38.7951,38.6573,38.7865,90460.0
2020-06-09 13:30:00,45.03,45.13,45.02,45.13,141868.0,38.7779,38.864,38.7692,38.864,141868.0
2020-06-09 13:35:00,45.13,45.13,44.96,44.97,114045.0,38.864,38.864,38.7176,38.7262,114045.0
2020-06-09 13:40:00,44.97,45.13,44.97,45.11,42747.0,38.7262,38.864,38.7262,38.8467,42747.0
2020-06-09 13:45:00,45.11,45.2,45.09,45.18,209779.0,38.8467,38.9243,38.8295,38.907,209779.0
2020-06-09 13:50:00,45.17,45.2,44.95,44.95,63240.0,38.8984,38.9243,38.709,38.709,63240.0
2020-06-09 13:55:00,44.95,45.09,44.95,45.09,44078.0,38.709,38.8295,38.709,38.8295,44078.0
2020-06-09 14:00:00,45.09,45.11,44.93,44.94,94033.0,38.8295,38.8467,38.6917,38.7003,94033.0
2020-06-09 14:05:00,44.94,44.99,44.86,44.86,51345.0,38.7003,38.7434,38.6315,38.6315,51345.0
2020-06-09 14:10:00,44.86,44.98,44.86,44.97,91265.0,38.6315,38.7348,38.6315,38.7262,91265.0
2020-06-09 14:15:00,44.97,44.99,44.89,44.89,60232.0,38.7262,38.7434,38.6573,38.6573,60232.0
2020-06-09 14:20:00,44.88,44.93,44.84,44.89,66440.0,38.6487,38.6917,38.6142,38.6573,66440.0
2020-06-09 14:25:00,44.9,45.0,44.88,44.89,96636.0,38.6659,38.752,38.6487,38.6573,96636.0
2020-06-09 14:30:00,44.89,45.04,44.88,45.02,44130.0,38.6573,38.7865,38.6487,38.7692,44130.0
2020-06-09 14:35:00,45.02,45.03,44.93,45.02,70772.0,38.7692,38.7779,38.6917,38.7692,70772.0
2020-06-09 14:40:00,45.02,45.13,45.01,45.11,42986.0,38.7692,38.864,38.7606,38.8467,42986.0
2020-06-09 14:45:00,45.11,45.2,45.06,45.2,92411.0,38.8467,38.9243,38.8037,38.9243,92411.0
2020-06-09 14:50:00,45.2,45.23,45.13,45.21,53361.0,38.9243,38.9501,38.864,38.9329,53361.0
2020-06-09 14:55:00,45.22,45.22,45.05,45.15,76448.0,38.9415,38.9415,38.7951,38.8812,76448.0
2020-06-09 15:00:00,45.16,45.23,45.12,45.14,77645.0,38.8898,38.9501,38.8554,38.8726,77645.0
2020-06-09 15:05:00,45.15,45.3,45.15,45.27,149192.0,38.8812,39.0104,38.8812,38.9845,149192.0
2020-06-09 15:10:00,45.28,45.32,45.22,45.29,131686.0,38.9931,39.0276,38.9415,39.0018,131686.0
2020-06-09 15:15:00,45.29,45.38,45.26,45.37,85477.0,39.0018,39.0793,38.9759,39.0706,85477.0
2020-06-09 15:20:00,45.37,45.5,45.35,45.43,102336.0,39.0706,39.1826,39.0534,39.1223,102336.0
2020-06-09 15:25:00,45.43,45.6,45.43,45.6,82689.0,39.1223,39.2687,39.1223,39.2687,82689.0
2020-06-09 15:30:00,45.6,45.6,45.27,45.29,255546.0,39.2687,39.2687,38.9845,39.0018,255546.0
2020-06-09 15:35:00,45.3,45.36,45.24,45.26,174057.0,39.0104,39.062,38.9587,38.9759,174057.0
2020-06-09 15:40:00,45.26,45.33,45.23,45.24,121457.0,38.9759,39.0362,38.9501,38.9587,121457.0
2020-06-09 15:45:00,45.24,45.24,45.06,45.08,207742.0,38.9587,38.9587,38.8037,38.8209,207742.0
2020-06-09 15:50:00,45.07,45.07,44.83,44.9,259254.0,38.8123,38.8123,38.6056,38.6659,259254.0
2020-06-09 15:55:00,44.9,44.96,44.8,44.9,658227.0,38.6659,38.7176,38.5798,38.6659,658227.0
2020-06-10 09:30:00,44.74,44.77,44.07,44.11,217234.0,38.5281,38.554,37.9511,37.9856,217234.0
2020-06-10 09:35:00,44.08,44.11,43.92,43.93,119321.0,37.9598,37.9856,37.822,37.8306,119321.0
2020-06-10 09:40:00,43.92,43.95,43.69,43.76,225947.0,37.822,37.8478,37.6239,37.6842,225947.0
2020-06-10 09:45:00,43.75,43.95,43.69,43.74,165831.0,37.6756,37.8478,37.6239,37.667,165831.0
2020-06-10 09:50:00,43.73,43.74,43.14,43.2,623598.0,37.6584,37.667,37.1503,37.2019,623598.0
2020-06-10 09:55:00,43.22,43.47,43.06,43.46,382706.0,37.2192,37.4345,37.0814,37.4258,382706.0
2020-06-10 10:00:00,43.47,43.52,43.18,43.23,264208.0,37.4345,37.4775,37.1847,37.2278,264208.0
2020-06-10 10:05:00,43.23,43.29,43.08,43.16,166699.0,37.2278,37.2794,37.0986,37.1675,166699.0
2020-06-10 10:10:00,43.16,43.16,42.75,42.79,260824.0,37.1675,37.1675,36.8144,36.8489,260824.0
2020-06-10 10:15:00,42.78,43.05,42.76,42.84,199046.0,36.8403,37.0728,36.823,36.8919,199046.0
2020-06-10 10:20:00,42.84,42.86,42.66,42.83,250109.0,36.8919,36.9091,36.7369,36.8833,250109.0
2020-06-10 10:25:00,42.83,43.02,42.79,42.9,122705.0,36.8833,37.0469,36.8489,36.9436,122705.0
2020-06-10 10:30:00,42.88,43.08,42.75,43.08,110704.0,36.9264,37.0986,36.8144,37.0986,110704.0
2020-06-10 10:35:00,43.09,43.21,43.03,43.19,168567.0,37.1072,37.2105,37.0555,37.1933,168567.0
2020-06-10 10:40:00,43.2,43.26,43.03,43.04,137859.0,37.2019,37.2536,37.0555,37.0642,137859.0
2020-06-10 10:45:00,43.04,43.08,42.79,42.84,108343.0,37.0642,37.0986,36.8489,36.8919,108343.0
2020-06-10 10:50:00,42.85,42.9,42.69,42.69,73054.0,36.9005,36.9436,36.7627,36.7627,73054.0
2020-06-10 10:55:00,42.69,42.87,42.67,42.83,93009.0,36.7627,36.9178,36.7455,36.8833,93009.0
2020-06-10 11:00:00,42.81,42.99,42.79,42.99,93956.0,36.8661,37.0211,36.8489,37.0211,93956.0
2020-06-10 11:05:00,42.99,43.23,42.98,43.06,77024.0,37.0211,37.2278,37.0125,37.0814,77024.0
2020-06-10 11:10:00,43.06,43.07,42.77,42.92,64338.0,37.0814,37.09,36.8316,36.9608,64338.0
2020-06-10 11:15:00,42.94,43.07,42.9,43.03,82887.0,36.978,37.09,36.9436,37.0555,82887.0
2020-06-10 11:20:00,43.02,43.14,43.02,43.05,79613.0,37.0469,37.1503,37.0469,37.0728,79613.0
2020-06-10 11:25:00,43.04,43.15,42.99,43.0,67309.0,37.0642,37.1589,37.0211,37.0297,67309.0
2020-06-10 11:30:00,43.01,43.08,42.92,43.0,147942.0,37.0383,37.0986,36.9608,37.0297,147942.0
2020-06-10 11:35:00,43.0,43.15,42.92,43.15,159001.0,37.0297,37.1589,36.9608,37.1589,159001.0
2020-06-10 11:40:00,43.14,43.31,43.12,43.26,236446.0,37.1503,37.2967,37.133,37.2536,236446.0
2020-06-10 11:45:00,43.26,43.37,43.17,43.31,216187.0,37.2536,37.3483,37.1761,37.2967,216187.0
2020-06-10 11:50:00,43.31,43.64,43.28,43.63,451506.0,37.2967,37.5808,37.2708,37.5722,451506.0
2020-06-10 11:55:00,43.62,43.66,43.5,43.57,149354.0,37.5636,37.5981,37.4603,37.5206,149354.0
2020-06-10 12:00:00,43.57,43.82,43.5,43.73,159643.0,37.5206,37.7359,37.4603,37.6584,159643.0
2020-06-10 12:05:00,43.73,43.73,43.47,43.58,138421.0,37.6584,37.6584,37.4345,37.5292,138421.0
2020-06-10 12:10:00,43.58,43.6,43.43,43.45,111014.0,37.5292,37.5464,37.4,37.4172,111014.0
2020-06-10 12:15:00,43.44,43.58,43.41,43.58,115386.0,37.4086,37.5292,37.3828,37.5292,115386.0
2020-06-10 12:20:00,43.58,43.61,43.51,43.54,103478.0,37.5292,37.555,37.4689,37.4947,103478.0
2020-06-10 12:25:00,43.54,43.55,43.26,43.26,98011.0,37.4947,37.5033,37.2536,37.2536,98011.0
2020-06-10 12:30:00,43.25,43.27,43.13,43.14,409600.0,37.245,37.2622,37.1417,37.1503,409600.0
2020-06-10 12:35:00,43.13,43.16,43.04,43.15,175801.0,37.1417,37.1675,37.0642,37.1589,175801.0
2020-06-10 12:40:00,43.16,43.27,43.12,43.25,31666.0,37.1675,37.2622,37.133,37.245,31666.0
2020-06-10 12:45:00,43.25,43.26,43.14,43.15,30424.0,37.245,37.2536,37.1503,37.1589,30424.0
2020-06-10 12:50:00,43.15,43.18,43.12,43.14,36546.0,37.1589,37.1847,37.133,37.1503,36546.0
2020-06-10 12:55:00,43.15,43.23,43.15,43.2,48133.0,37.1589,37.2278,37.1589,37.2019,48133.0
2020-06-10 13:00:00,43.2,43.2,43.07,43.12,65582.0,37.2019,37.2019,37.09,37.133,65582.0
2020-06-10 13:05:00,43.11,43.18,43.09,43.18,42128.0,37.1244,37.1847,37.1072,37.1847,42128.0
2020-06-10 13:10:00,43.17,43.22,43.12,43.18,49538.0,37.1761,37.2192,37.133,37.1847,49538.0
2020-06-10 13:15:00,43.17,43.22,43.12,43.18,38436.0,37.1761,37.2192,37.133,37.1847,38436.0
2020-06-10 13:20:00,43.18,43.19,43.09,43.12,32412.0,37.1847,37.1933,37.1072,37.133,32412.0
2020-06-10 13:25:00,43.12,43.12,43.04,43.08,57361.0,37.133,37.133,37.0642,37.0986,57361.0
2020-06-10 13:30:00,43.08,43.14,43.07,43.1,37112.0,37.0986,37.1503,37.09,37.1158,37112.0
2020-06-10 13:35:00,43.1,43.11,43.03,43.05,51023.0,37.1158,37.1244,37.0555,37.0728,51023.0
2020-06-10 13:40:00,43.02,43.08,43.0,43.07,81280.0,37.0469,37.0986,37.0297,37.09,81280.0
2020-06-10 13:45:00,43.07,43.19,43.05,43.14,92396.0,37.09,37.1933,37.0728,37.1503,92396.0
2020-06-10 13:50:00,43.13,43.19,43.11,43.16,41792.0,37.1417,37.1933,37.1244,37.1675,41792.0
2020-06-10 13:55:00,43.16,43.26,43.11,43.26,223536.0,37.1675,37.2536,37.1244,37.2536,223536.0
2020-06-10 14:00:00,43.24,43.69,43.08,43.61,110243.0,37.2364,37.6239,37.0986,37.555,110243.0
2020-06-10 14:05:00,43.63,43.81,43.37,43.38,271401.0,37.5722,37.7272,37.3483,37.3569,271401.0
2020-06-10 14:10:00,43.4,43.53,43.38,43.41,120011.0,37.3742,37.4861,37.3569,37.3828,120011.0
2020-06-10 14:15:00,43.42,43.55,43.32,43.38,310943.0,37.3914,37.5033,37.3053,37.3569,310943.0
2020-06-10 14:20:00,43.37,43.42,43.18,43.22,159734.0,37.3483,37.3914,37.1847,37.2192,159734.0
2020-06-10 14:25:00,43.22,43.32,43.21,43.27,252197.0,37.2192,37.3053,37.2105,37.2622,252197.0
2020-06-10 14:30:00,43.27,43.28,43.02,43.03,127098.0,37.2622,37.2708,37.0469,37.0555,127098.0
2020-06-10 14:35:00,43.03,43.08,42.74,42.75,184960.0,37.0555,37.0986,36.8058,36.8144,184960.0
2020-06-10 14:40:00,42.73,42.86,42.49,42.85,531100.0,36.7972,36.9091,36.5905,36.9005,531100.0
2020-06-10 14:45:00,42.85,42.85,42.55,42.58,268528.0,36.9005,36.9005,36.6422,36.668,268528.0
2020-06-10 14:50:00,42.57,42.63,42.32,42.4,285967.0,36.6594,36.7111,36.4441,36.513,285967.0
2020-06-10 14:55:00,42.39,42.47,42.31,42.43,275950.0,36.5044,36.5733,36.4355,36.5388,275950.0
2020-06-10 15:00:00,42.42,42.45,41.99,42.01,636008.0,36.5302,36.5561,36.1599,36.1772,636008.0
2020-06-10 15:05:00,42.01,42.28,42.01,42.23,1215884.0,36.1772,36.4097,36.1772,36.3666,1215884.0
2020-06-10 15:10:00,42.24,42.38,42.14,42.36,371991.0,36.3752,36.4958,36.2891,36.4786,371991.0
2020-06-10 15:15:00,42.36,42.4,42.21,42.35,475980.0,36.4786,36.513,36.3494,36.47,475980.0
2020-06-10 15:20:00,42.35,42.36,42.17,42.19,362144.0,36.47,36.4786,36.3149,36.3322,362144.0
2020-06-10 15:25:00,42.19,42.5,42.13,42.48,433365.0,36.3322,36.5991,36.2805,36.5819,433365.0
2020-06-10 15:30:00,42.49,42.52,42.3,42.36,512383.0,36.5905,36.6164,36.4269,36.4786,512383.0
2020-06-10 15:35:00,42.36,42.36,42.2,42.23,375631.0,36.4786,36.4786,36.3408,36.3666,375631.0
2020-06-10 15:40:00,42.23,42.25,42.13,42.17,323091.0,36.3666,36.3838,36.2805,36.3149,323091.0
2020-06-10 15:45:00,42.17,42.18,41.83,42.04,683200.0,36.3149,36.3236,36.0222,36.203,683200.0
2020-06-10 15:50:00,42.03,42.14,41.92,41.95,527211.0,36.1944,36.2891,36.0997,36.1255,527211.0
2020-06-10 15:55:00,41.95,42.04,41.9,41.9,896341.0,36.1255,36.203,36.0824,36.0824,896341.0
2020-06-11 09:30:00,39.13,39.38,38.59,39.05,1058330.0,33.697,33.9123,33.232,33.6281,1058330.0
2020-06-11 09:35:00,39.09,39.43,38.9,38.95,1073216.0,33.6626,33.9554,33.499,33.542,1073216.0
2020-06-11 09:40:00,38.95,39.54,38.92,39.38,323720.0,33.542,34.0501,33.5162,33.9123,323720.0
2020-06-11 09:45:00,39.38,39.81,39.38,39.54,291092.0,33.9123,34.2826,33.9123,34.0501,291092.0
2020-06-11 09:50:00,39.5,39.83,39.32,39.8,155815.0,34.0157,34.2998,33.8607,34.274,155815.0
2020-06-11 09:55:00,39.78,39.81,39.54,39.55,264590.0,34.2568,34.2826,34.0501,34.0587,264590.0
2020-06-11 10:00:00,39.54,39.82,39.45,39.46,142898.0,34.0501,34.2912,33.9726,33.9812,142898.0
2020-06-11 10:05:00,39.47,39.58,39.36,39.52,303357.0,33.9898,34.0846,33.8951,34.0329,303357.0
2020-06-11 10:10:00,39.51,39.76,39.49,39.52,238966.0,34.0243,34.2396,34.007,34.0329,238966.0
2020-06-11 10:15:00,39.52,39.74,39.49,39.62,77458.0,34.0329,34.2223,34.007,34.119,77458.0
2020-06-11 10:20:00,39.62,39.84,39.61,39.65,93718.0,34.119,34.3085,34.1104,34.1448,93718.0
2020-06-11 10:25:00,39.63,39.67,39.46,39.46,87414.0,34.1276,34.1621,33.9812,33.9812,87414.0
2020-06-11 10:30:00,39.44,39.66,39.43,39.51,102196.0,33.964,34.1534,33.9554,34.0243,102196.0
2020-06-11 10:35:00,39.51,39.51,39.37,39.4,93838.0,34.0243,34.0243,33.9037,33.9295,93838.0
2020-06-11 10:40:00,39.4,39.55,39.38,39.42,60093.0,33.9295,34.0587,33.9123,33.9468,60093.0
2020-06-11 10:45:00,39.42,39.46,39.19,39.19,110786.0,33.9468,33.9812,33.7487,33.7487,110786.0
2020-06-11 10:50:00,39.19,39.34,39.17,39.29,65718.0,33.7487,33.8779,33.7315,33.8348,65718.0
2020-06-11 10:55:00,39.29,39.29,39.03,39.06,186856.0,33.8348,33.8348,33.6109,33.6368,186856.0
2020-06-11 11:00:00,39.06,39.11,38.84,39.11,333104.0,33.6368,33.6798,33.4473,33.6798,333104.0
2020-06-11 11:05:00,39.1,39.16,38.95,38.97,101414.0,33.6712,33.7229,33.542,33.5592,101414.0
2020-06-11 11:10:00,38.97,39.03,38.83,38.86,58026.0,33.5592,33.6109,33.4387,33.4645,58026.0
2020-06-11 11:15:00,38.84,38.94,38.82,38.9,94144.0,33.4473,33.5334,33.4301,33.499,94144.0
2020-06-11 11:20:00,38.87,38.95,38.8,38.82,190319.0,33.4731,33.542,33.4129,33.4301,190319.0
2020-06-11 11:25:00,38.81,38.83,38.72,38.81,132080.0,33.4215,33.4387,33.344,33.4215,132080.0
2020-06-11 11:30:00,38.81,38.86,38.75,38.8,208145.0,33.4215,33.4645,33.3698,33.4129,208145.0
2020-06-11 11:35:00,38.79,38.8,38.65,38.67,220844.0,33.4042,33.4129,33.2837,33.3009,220844.0
2020-06-11 11:40:00,38.68,38.88,38.62,38.86,141498.0,33.3095,33.4817,33.2578,33.4645,141498.0
2020-06-11 11:45:00,38.87,38.87,38.57,38.66,208530.0,33.4731,33.4731,33.2148,33.2923,208530.0
2020-06-11 11:50:00,38.66,38.71,38.58,38.66,150390.0,33.2923,33.3353,33.2234,33.2923,150390.0
2020-06-11 11:55:00,38.67,38.76,38.6,38.72,96721.0,33.3009,33.3784,33.2406,33.344,96721.0
2020-06-11 12:00:00,38.72,38.72,38.6,38.64,50607.0,33.344,33.344,33.2406,33.2751,50607.0
2020-06-11 12:05:00,38.65,38.68,38.55,38.58,82515.0,33.2837,33.3095,33.1976,33.2234,82515.0
2020-06-11 12:10:00,38.59,38.61,38.45,38.45,83443.0,33.232,33.2492,33.1114,33.1114,83443.0
2020-06-11 12:15:00,38.45,38.46,38.33,38.41,91930.0,33.1114,33.1201,33.0081,33.077,91930.0
2020-06-11 12:20:00,38.42,38.56,38.42,38.51,103487.0,33.0856,33.2062,33.0856,33.1631,103487.0
2020-06-11 12:25:00,38.49,38.5,38.36,38.43,88756.0,33.1459,33.1545,33.0339,33.0942,88756.0
2020-06-11 12:30:00,38.43,38.81,38.43,38.75,70636.0,33.0942,33.4215,33.0942,33.3698,70636.0
2020-06-11 12:35:00,38.74,38.85,38.72,38.73,58736.0,33.3612,33.4559,33.344,33.3526,58736.0
2020-06-11 12:40:00,38.73,38.73,38.6,38.64,91457.0,33.3526,33.3526,33.2406,33.2751,91457.0
2020-06-11 12:45:00,38.63,38.76,38.6,38.64,64184.0,33.2665,33.3784,33.2406,33.2751,64184.0
2020-06-11 12:50:00,38.65,38.65,38.53,38.54,99181.0,33.2837,33.2837,33.1803,33.189,99181.0
2020-06-11 12:55:00,38.54,38.64,38.49,38.64,183971.0,33.189,33.2751,33.1459,33.2751,183971.0
2020-06-11 13:00:00,38.63,39.05,38.57,39.05,390805.0,33.2665,33.6281,33.2148,33.6281,390805.0
2020-06-11 13:05:00,39.04,39.05,38.85,38.89,95024.0,33.6195,33.6281,33.4559,33.4904,95024.0
2020-06-11 13:10:00,38.88,38.95,38.82,38.94,38701.0,33.4817,33.542,33.4301,33.5334,38701.0
2020-06-11 13:15:00,38.95,38.97,38.87,38.91,52424.0,33.542,33.5592,33.4731,33.5076,52424.0
2020-06-11 13:20:00,38.91,38.93,38.85,38.86,28805.0,33.5076,33.5248,33.4559,33.4645,28805.0
2020-06-11 13:25:00,38.85,38.89,38.71,38.75,111232.0,33.4559,33.4904,33.3353,33.3698,111232.0
2020-06-11 13:30:00,38.75,38.75,38.54,38.66,264191.0,33.3698,33.3698,33.189,33.2923,264191.0
2020-06-11 13:35:00,38.66,38.69,38.57,38.58,134160.0,33.2923,33.3181,33.2148,33.2234,134160.0
2020-06-11 13:40:00,38.58,38.61,38.53,38.55,68811.0,33.2234,33.2492,33.1803,33.1976,68811.0
2020-06-11 13:45:00,38.56,38.64,38.49,38.58,79435.0,33.2062,33.2751,33.1459,33.2234,79435.0
2020-06-11 13:50:00,38.58,38.71,38.55,38.69,90562.0,33.2234,33.3353,33.1976,33.3181,90562.0
2020-06-11 13:55:00,38.69,38.77,38.62,38.68,115135.0,33.3181,33.387,33.2578,33.3095,115135.0
2020-06-11 14:00:00,38.67,38.69,38.5,38.53,159299.0,33.3009,33.3181,33.1545,33.1803,159299.0
2020-06-11 14:05:00,38.54,38.63,38.52,38.55,156260.0,33.189,33.2665,33.1717,33.1976,156260.0
2020-06-11 14:10:00,38.54,38.57,38.46,38.53,119885.0,33.189,33.2148,33.1201,33.1803,119885.0
2020-06-11 14:15:00,38.53,38.56,38.47,38.55,113956.0,33.1803,33.2062,33.1287,33.1976,113956.0
2020-06-11 14:20:00,38.54,38.68,38.51,38.64,70223.0,33.189,33.3095,33.1631,33.2751,70223.0
2020-06-11 14:25:00,38.64,38.67,38.56,38.6,128361.0,33.2751,33.3009,33.2062,33.2406,128361.0
2020-06-11 14:30:00,38.61,38.65,38.43,38.44,158889.0,33.2492,33.2837,33.0942,33.1028,158889.0
2020-06-11 14:35:00,38.45,38.47,38.34,38.37,98429.0,33.1114,33.1287,33.0167,33.0426,98429.0
2020-06-11 14:40:00,38.37,38.41,38.28,38.34,195856.0,33.0426,33.077,32.9651,33.0167,195856.0
2020-06-11 14:45:00,38.34,38.43,38.26,38.28,242933.0,33.0167,33.0942,32.9478,32.9651,242933.0
2020-06-11 14:50:00,38.29,38.31,38.14,38.18,99778.0,32.9737,32.9909,32.8445,32.8789,99778.0
2020-06-11 14:55:00,38.18,38.24,38.08,38.15,164661.0,32.8789,32.9306,32.7928,32.8531,164661.0
2020-06-11 15:00:00,38.14,38.27,38.06,38.26,148064.0,32.8445,32.9564,32.7756,32.9478,148064.0
2020-06-11 15:05:00,38.26,38.33,38.16,38.2,163248.0,32.9478,33.0081,32.8617,32.8962,163248.0
2020-06-11 15:10:00,38.21,38.34,38.17,38.2,207131.0,32.9048,33.0167,32.8703,32.8962,207131.0
2020-06-11 15:15:00,38.19,38.24,38.09,38.17,125415.0,32.8875,32.9306,32.8014,32.8703,125415.0
2020-06-11 15:20:00,38.17,38.18,38.03,38.05,167720.0,32.8703,32.8789,32.7498,32.767,167720.0
2020-06-11 15:25:00,38.04,38.06,37.95,37.99,146118.0,32.7584,32.7756,32.6809,32.7153,146118.0
2020-06-11 15:30:00,37.99,38.02,37.89,37.91,313484.0,32.7153,32.7412,32.6292,32.6464,313484.0
2020-06-11 15:35:00,37.9,38.02,37.87,37.98,176165.0,32.6378,32.7412,32.612,32.7067,176165.0
2020-06-11 15:40:00,37.97,38.29,37.96,38.28,278208.0,32.6981,32.9737,32.6895,32.9651,278208.0
2020-06-11 15:45:00,38.27,38.27,38.1,38.12,286385.0,32.9564,32.9564,32.81,32.8273,286385.0
2020-06-11 15:50:00,38.11,38.14,37.97,38.04,354906.0,32.8187,32.8445,32.6981,32.7584,354906.0
2020-06-11 15:55:00,38.04,38.1,37.97,38.02,533840.0,32.7584,32.81,32.6981,32.7412,533840.0
2020-06-12 09:30:00,39.95,40.24,39.4,39.56,395465.0,34.4032,34.6529,33.9295,34.0673,395465.0
2020-06-12 09:35:00,39.47,39.72,39.41,39.53,207636.0,33.9898,34.2051,33.9382,34.0415,207636.0
2020-06-12 09:40:00,39.54,40.06,39.54,39.78,840550.0,34.0501,34.4979,34.0501,34.2568,840550.0
2020-06-12 09:45:00,39.79,39.8,39.29,39.29,181937.0,34.2654,34.274,33.8348,33.8348,181937.0
2020-06-12 09:50:00,39.27,39.46,39.1,39.1,194432.0,33.8176,33.9812,33.6712,33.6712,194432.0
2020-06-12 09:55:00,39.11,39.38,39.07,39.31,134416.0,33.6798,33.9123,33.6454,33.852,134416.0
2020-06-12 10:00:00,39.31,39.58,39.22,39.51,118331.0,33.852,34.0846,33.7745,34.0243,118331.0
2020-06-12 10:05:00,39.5,39.71,39.44,39.63,462554.0,34.0157,34.1965,33.964,34.1276,462554.0
2020-06-12 10:10:00,39.63,39.67,39.38,39.38,246337.0,34.1276,34.1621,33.9123,33.9123,246337.0
2020-06-12 10:15:00,39.38,39.57,39.36,39.4,203886.0,33.9123,34.0759,33.8951,33.9295,203886.0
2020-06-12 10:20:00,39.41,39.55,39.39,39.44,134158.0,33.9382,34.0587,33.9209,33.964,134158.0
2020-06-12 10:25:00,39.43,39.45,39.13,39.13,144700.0,33.9554,33.9726,33.697,33.697,144700.0
2020-06-12 10:30:00,39.14,39.24,39.08,39.1,138355.0,33.7056,33.7918,33.654,33.6712,138355.0
2020-06-12 10:35:00,39.09,39.09,38.72,38.74,205885.0,33.6626,33.6626,33.344,33.3612,205885.0
2020-06-12 10:40:00,38.73,39.02,38.72,38.92,154249.0,33.3526,33.6023,33.344,33.5162,154249.0
2020-06-12 10:45:00,38.92,39.04,38.82,38.86,356926.0,33.5162,33.6195,33.4301,33.4645,356926.0
2020-06-12 10:50:00,38.86,38.86,38.51,38.61,160974.0,33.4645,33.4645,33.1631,33.2492,160974.0
2020-06-12 10:55:00,38.62,38.66,38.35,38.39,262784.0,33.2578,33.2923,33.0253,33.0598,262784.0
2020-06-12 11:00:00,38.39,38.56,38.15,38.15,174768.0,33.0598,33.2062,32.8531,32.8531,174768.0
2020-06-12 11:05:00,38.14,38.85,38.14,38.79,281539.0,32.8445,33.4559,32.8445,33.4042,281539.0
2020-06-12 11:10:00,38.8,38.87,38.52,38.52,379957.0,33.4129,33.4731,33.1717,33.1717,379957.0
2020-06-12 11:15:00,38.53,38.65,38.21,38.21,408705.0,33.1803,33.2837,32.9048,32.9048,408705.0
2020-06-12 11:20:00,38.21,38.43,38.12,38.19,228112.0,32.9048,33.0942,32.8273,32.8875,228112.0
2020-06-12 11:25:00,38.19,38.57,38.16,38.47,213926.0,32.8875,33.2148,32.8617,33.1287,213926.0
2020-06-12 11:30:00,38.48,38.69,38.4,38.68,157075.0,33.1373,33.3181,33.0684,33.3095,157075.0
2020-06-12 11:35:00,38.68,39.01,38.6,38.96,181656.0,33.3095,33.5937,33.2406,33.5506,181656.0
2020-06-12 11:40:00,38.95,39.03,38.83,38.87,121549.0,33.542,33.6109,33.4387,33.4731,121549.0
2020-06-12 11:45:00,38.88,39.04,38.84,38.95,161188.0,33.4817,33.6195,33.4473,33.542,161188.0
2020-06-12 11:50:00,38.94,38.98,38.86,38.94,156030.0,33.5334,33.5679,33.4645,33.5334,156030.0
2020-06-12 11:55:00,38.95,39.25,38.92,39.25,132363.0,33.542,33.8004,33.5162,33.8004,132363.0
2020-06-12 12:00:00,39.26,39.34,39.11,39.32,323718.0,33.809,33.8779,33.6798,33.8607,323718.0
2020-06-12 12:05:00,39.32,39.47,39.32,39.38,307349.0,33.8607,33.9898,33.8607,33.9123,307349.0
2020-06-12 12:10:00,39.37,39.41,39.24,39.3,153044.0,33.9037,33.9382,33.7918,33.8434,153044.0
2020-06-12 12:15:00,39.31,39.35,39.19,39.35,144173.0,33.852,33.8865,33.7487,33.8865,144173.0
2020-06-12 12:20:00,39.34,39.34,39.1,39.11,169691.0,33.8779,33.8779,33.6712,33.6798,169691.0
2020-06-12 12:25:00,39.1,39.19,39.01,39.08,130405.0,33.6712,33.7487,33.5937,33.654,130405.0
2020-06-12 12:30:00,39.08,39.1,38.91,38.98,175780.0,33.654,33.6712,33.5076,33.5679,175780.0
2020-06-12 12:35:00,38.98,39.08,38.97,39.05,142373.0,33.5679,33.654,33.5592,33.6281,142373.0
2020-06-12 12:40:00,39.06,39.19,39.04,39.11,185899.0,33.6368,33.7487,33.6195,33.6798,185899.0
2020-06-12 12:45:00,39.11,39.12,38.87,38.95,170863.0,33.6798,33.6884,33.4731,33.542,170863.0
2020-06-12 12:50:00,38.96,39.14,38.96,39.14,94800.0,33.5506,33.7056,33.5506,33.7056,94800.0
2020-06-12 12:55:00,39.14,39.16,39.05,39.14,75987.0,33.7056,33.7229,33.6281,33.7056,75987.0
2020-06-12 13:00:00,39.15,39.17,38.94,38.95,198829.0,33.7143,33.7315,33.5334,33.542,198829.0
2020-06-12 13:05:00,38.95,39.03,38.92,39.0,78302.0,33.542,33.6109,33.5162,33.5851,78302.0
2020-06-12 13:10:00,39.0,39.09,38.98,39.04,87712.0,33.5851,33.6626,33.5679,33.6195,87712.0
2020-06-12 13:15:00,39.04,39.05,38.89,38.94,105157.0,33.6195,33.6281,33.4904,33.5334,105157.0
2020-06-12 13:20:00,38.94,39.1,38.85,38.86,133996.0,33.5334,33.6712,33.4559,33.4645,133996.0
2020-06-12 13:25:00,38.85,38.96,38.81,38.83,123844.0,33.4559,33.5506,33.4215,33.4387,123844.0
2020-06-12 13:30:00,38.83,38.88,38.63,38.66,117634.0,33.4387,33.4817,33.2665,33.2923,117634.0
2020-06-12 13:35:00,38.66,38.72,38.47,38.52,144856.0,33.2923,33.344,33.1287,33.1717,144856.0
2020-06-12 13:40:00,38.52,38.62,38.42,38.46,299704.0,33.1717,33.2578,33.0856,33.1201,299704.0
2020-06-12 13:45:00,38.46,38.48,38.17,38.18,203476.0,33.1201,33.1373,32.8703,32.8789,203476.0
2020-06-12 13:50:00,38.19,38.27,37.97,38.16,287674.0,32.8875,32.9564,32.6981,32.8617,287674.0
2020-06-12 13:55:00,38.16,38.37,38.03,38.06,119248.0,32.8617,33.0426,32.7498,32.7756,119248.0
2020-06-12 14:00:00,38.07,38.35,38.02,38.24,188692.0,32.7842,33.0253,32.7412,32.9306,188692.0
2020-06-12 14:05:00,38.24,38.31,38.16,38.27,127225.0,32.9306,32.9909,32.8617,32.9564,127225.0
2020-06-12 14:10:00,38.28,38.66,38.28,38.51,205936.0,32.9651,33.2923,32.9651,33.1631,205936.0
2020-06-12 14:15:00,38.51,38.59,38.41,38.46,164029.0,33.1631,33.232,33.077,33.1201,164029.0
2020-06-12 14:20:00,38.47,38.5,38.35,38.4,219908.0,33.1287,33.1545,33.0253,33.0684,219908.0
2020-06-12 14:25:00,38.41,38.6,38.41,38.59,126627.0,33.077,33.2406,33.077,33.232,126627.0
2020-06-12 14:30:00,38.59,38.83,38.58,38.7,249417.0,33.232,33.4387,33.2234,33.3267,249417.0
2020-06-12 14:35:00,38.7,38.71,38.47,38.49,149588.0,33.3267,33.3353,33.1287,33.1459,149588.0
2020-06-12 14:40:00,38.49,38.59,38.3,38.41,180373.0,33.1459,33.232,32.9823,33.077,180373.0
2020-06-12 14:45:00,38.41,38.65,38.41,38.51,190886.0,33.077,33.2837,33.077,33.1631,190886.0
2020-06-12 14:50:00,38.51,38.61,38.42,38.61,170679.0,33.1631,33.2492,33.0856,33.2492,170679.0
2020-06-12 14:55:00,38.61,38.65,38.5,38.63,196261.0,33.2492,33.2837,33.1545,33.2665,196261.0
2020-06-12 15:00:00,38.62,38.83,38.62,38.79,200750.0,33.2578,33.4387,33.2578,33.4042,200750.0
2020-06-12 15:05:00,38.79,38.99,38.75,38.86,163373.0,33.4042,33.5765,33.3698,33.4645,163373.0
2020-06-12 15:10:00,38.86,38.96,38.84,38.92,105372.0,33.4645,33.5506,33.4473,33.5162,105372.0
2020-06-12 15:15:00,38.92,38.95,38.62,38.72,267471.0,33.5162,33.542,33.2578,33.344,267471.0
2020-06-12 15:20:00,38.72,38.73,38.52,38.53,163302.0,33.344,33.3526,33.1717,33.1803,163302.0
2020-06-12 15:25:00,38.54,38.67,38.53,38.66,208473.0,33.189,33.3009,33.1803,33.2923,208473.0
2020-06-12 15:30:00,38.66,38.79,38.61,38.79,182625.0,33.2923,33.4042,33.2492,33.4042,182625.0
2020-06-12 15:35:00,38.79,38.96,38.79,38.95,189455.0,33.4042,33.5506,33.4042,33.542,189455.0
2020-06-12 15:40:00,38.96,39.03,38.95,39.01,165658.0,33.5506,33.6109,33.542,33.5937,165658.0
2020-06-12 15:45:00,39.02,39.29,39.02,39.29,199684.0,33.6023,33.8348,33.6023,33.8348,199684.0
2020-06-12 15:50:00,39.3,39.45,39.26,39.31,262958.0,33.8434,33.9726,33.809,33.852,262958.0
2020-06-12 15:55:00,39.3,39.46,39.29,39.39,388277.0,33.8434,33.9812,33.8348,33.9209,388277.0
2020-06-15 09:30:00,37.65,37.79,37.46,37.58,530814.0,32.4225,32.5431,32.2589,32.3622,530814.0
2020-06-15 09:35:00,37.58,38.09,37.53,37.85,292795.0,32.3622,32.8014,32.3192,32.5948,292795.0
2020-06-15 09:40:00,37.84,38.14,37.75,38.04,261135.0,32.5861,32.8445,32.5086,32.7584,261135.0
2020-06-15 09:45:00,38.02,38.11,37.81,37.97,250257.0,32.7412,32.8187,32.5603,32.6981,250257.0
2020-06-15 09:50:00,37.98,38.19,37.93,38.12,195303.0,32.7067,32.8875,32.6636,32.8273,195303.0
2020-06-15 09:55:00,38.12,38.12,37.65,37.75,299360.0,32.8273,32.8273,32.4225,32.5086,299360.0
2020-06-15 10:00:00,37.75,38.04,37.7,37.96,507366.0,32.5086,32.7584,32.4656,32.6895,507366.0
2020-06-15 10:05:00,37.95,38.12,37.95,38.0,153046.0,32.6809,32.8273,32.6809,32.7239,153046.0
2020-06-15 10:10:00,38.0,38.22,37.95,38.21,176137.0,32.7239,32.9134,32.6809,32.9048,176137.0
2020-06-15 10:15:00,38.2,38.22,38.04,38.2,177688.0,32.8962,32.9134,32.7584,32.8962,177688.0
2020-06-15 10:20:00,38.19,38.2,38.03,38.05,99602.0,32.8875,32.8962,32.7498,32.767,99602.0
2020-06-15 10:25:00,38.05,38.21,38.03,38.03,75757.0,32.767,32.9048,32.7498,32.7498,75757.0
2020-06-15 10:30:00,38.03,38.2,37.92,38.18,117402.0,32.7498,32.8962,32.655,32.8789,117402.0
2020-06-15 10:35:00,38.17,38.35,38.15,38.18,78426.0,32.8703,33.0253,32.8531,32.8789,78426.0
2020-06-15 10:40:00,38.17,38.43,38.09,38.42,186962.0,32.8703,33.0942,32.8014,33.0856,186962.0
2020-06-15 10:45:00,38.42,38.59,38.41,38.56,126241.0,33.0856,33.232,33.077,33.2062,126241.0
2020-06-15 10:50:00,38.55,38.72,38.49,38.64,69181.0,33.1976,33.344,33.1459,33.2751,69181.0
2020-06-15 10:55:00,38.64,38.74,38.59,38.66,184758.0,33.2751,33.3612,33.232,33.2923,184758.0
2020-06-15 11:00:00,38.68,39.01,38.63,38.99,114028.0,33.3095,33.5937,33.2665,33.5765,114028.0
2020-06-15 11:05:00,38.99,39.06,38.9,39.01,274015.0,33.5765,33.6368,33.499,33.5937,274015.0
2020-06-15 11:10:00,39.02,39.17,38.97,39.08,148427.0,33.6023,33.7315,33.5592,33.654,148427.0
2020-06-15 11:15:00,39.08,39.08,38.82,38.87,92795.0,33.654,33.654,33.4301,33.4731,92795.0
2020-06-15 11:20:00,38.89,38.97,38.74,38.92,101152.0,33.4904,33.5592,33.3612,33.5162,101152.0
2020-06-15 11:25:00,38.92,38.97,38.79,38.8,146233.0,33.5162,33.5592,33.4042,33.4129,146233.0
2020-06-15 11:30:00,38.79,38.87,38.73,38.76,83946.0,33.4042,33.4731,33.3526,33.3784,83946.0
2020-06-15 11:35:00,38.76,38.87,38.73,38.83,84248.0,33.3784,33.4731,33.3526,33.4387,84248.0
2020-06-15 11:40:00,38.84,38.91,38.61,38.61,95585.0,33.4473,33.5076,33.2492,33.2492,95585.0
2020-06-15 11:45:00,38.62,38.66,38.47,38.55,68722.0,33.2578,33.2923,33.1287,33.1976,68722.0
2020-06-15 11:50:00,38.55,38.75,38.54,38.59,148170.0,33.1976,33.3698,33.189,33.232,148170.0
2020-06-15 11:55:00,38.59,38.76,38.59,38.67,73859.0,33.232,33.3784,33.232,33.3009,73859.0
2020-06-15 12:00:00,38.65,38.98,38.62,38.95,131583.0,33.2837,33.5679,33.2578,33.542,131583.0
2020-06-15 12:05:00,38.96,39.07,38.9,39.02,118594.0,33.5506,33.6454,33.499,33.6023,118594.0
2020-06-15 12:10:00,39.01,39.05,38.97,39.02,94216.0,33.5937,33.6281,33.5592,33.6023,94216.0
2020-06-15 12:15:00,39.02,39.21,39.01,39.16,221407.0,33.6023,33.7659,33.5937,33.7229,221407.0
2020-06-15 12:20:00,39.16,39.36,39.14,39.36,311909.0,33.7229,33.8951,33.7056,33.8951,311909.0
2020-06-15 12:25:00,39.36,39.37,39.26,39.29,384859.0,33.8951,33.9037,33.809,33.8348,384859.0
2020-06-15 12:30:00,39.29,39.32,39.14,39.15,135375.0,33.8348,33.8607,33.7056,33.7143,135375.0
2020-06-15 12:35:00,39.16,39.38,39.16,39.37,80078.0,33.7229,33.9123,33.7229,33.9037,80078.0
2020-06-15 12:40:00,39.36,39.39,39.31,39.33,57488.0,33.8951,33.9209,33.852,33.8693,57488.0
2020-06-15 12:45:00,39.33,39.42,39.28,39.41,76062.0,33.8693,33.9468,33.8262,33.9382,76062.0
2020-06-15 12:50:00,39.4,39.54,39.38,39.53,62977.0,33.9295,34.0501,33.9123,34.0415,62977.0
2020-06-15 12:55:00,39.53,39.63,39.52,39.61,70522.0,34.0415,34.1276,34.0329,34.1104,70522.0
2020-06-15 13:00:00,39.61,39.79,39.61,39.79,228447.0,34.1104,34.2654,34.1104,34.2654,228447.0
2020-06-15 13:05:00,39.79,39.92,39.74,39.91,101909.0,34.2654,34.3773,34.2223,34.3687,101909.0
2020-06-15 13:10:00,39.91,39.96,39.73,39.77,92954.0,34.3687,34.4118,34.2137,34.2482,92954.0
2020-06-15 13:15:00,39.75,39.87,39.69,39.69,64729.0,34.231,34.3343,34.1793,34.1793,64729.0
2020-06-15 13:20:00,39.69,39.76,39.48,39.52,160294.0,34.1793,34.2396,33.9984,34.0329,160294.0
2020-06-15 13:25:00,39.52,39.61,39.52,39.59,53593.0,34.0329,34.1104,34.0329,34.0932,53593.0
2020-06-15 13:30:00,39.59,39.59,39.37,39.38,116591.0,34.0932,34.0932,33.9037,33.9123,116591.0
2020-06-15 13:35:00,39.38,39.53,39.38,39.44,105329.0,33.9123,34.0415,33.9123,33.964,105329.0
2020-06-15 13:40:00,39.44,39.47,39.25,39.3,97202.0,33.964,33.9898,33.8004,33.8434,97202.0
2020-06-15 13:45:00,39.31,39.33,39.09,39.11,116794.0,33.852,33.8693,33.6626,33.6798,116794.0
2020-06-15 13:50:00,39.12,39.32,39.11,39.24,141769.0,33.6884,33.8607,33.6798,33.7918,141769.0
2020-06-15 13:55:00,39.23,39.24,39.03,39.04,98231.0,33.7831,33.7918,33.6109,33.6195,98231.0
2020-06-15 14:00:00,39.05,39.79,39.05,39.75,349067.0,33.6281,34.2654,33.6281,34.231,349067.0
2020-06-15 14:05:00,39.74,40.11,39.73,40.03,548167.0,34.2223,34.541,34.2137,34.4721,548167.0
2020-06-15 14:10:00,40.02,40.06,39.85,39.96,160978.0,34.4635,34.4979,34.3171,34.4118,160978.0
2020-06-15 14:15:00,39.96,40.32,39.96,40.22,484286.0,34.4118,34.7218,34.4118,34.6357,484286.0
2020-06-15 14:20:00,40.21,40.24,40.0,40.16,298735.0,34.6271,34.6529,34.4462,34.584,298735.0
2020-06-15 14:25:00,40.16,40.2,40.05,40.15,210912.0,34.584,34.6185,34.4893,34.5754,210912.0
2020-06-15 14:30:00,40.16,40.22,39.85,39.91,233832.0,34.584,34.6357,34.3171,34.3687,233832.0
2020-06-15 14:35:00,39.91,40.09,39.9,40.04,102352.0,34.3687,34.5237,34.3601,34.4807,102352.0
2020-06-15 14:40:00,40.04,40.12,39.95,39.96,261111.0,34.4807,34.5496,34.4032,34.4118,261111.0
2020-06-15 14:45:00,39.97,40.11,39.96,40.06,134234.0,34.4204,34.541,34.4118,34.4979,134234.0
2020-06-15 14:50:00,40.06,40.11,39.8,39.83,133614.0,34.4979,34.541,34.274,34.2998,133614.0
2020-06-15 14:55:00,39.83,39.97,39.78,39.87,81755.0,34.2998,34.4204,34.2568,34.3343,81755.0
2020-06-15 15:00:00,39.87,40.15,39.87,40.12,123809.0,34.3343,34.5754,34.3343,34.5496,123809.0
2020-06-15 15:05:00,40.1,40.13,39.98,40.09,98043.0,34.5324,34.5582,34.429,34.5237,98043.0
2020-06-15 15:10:00,40.11,40.21,40.09,40.21,88016.0,34.541,34.6271,34.5237,34.6271,88016.0
2020-06-15 15:15:00,40.21,40.27,40.05,40.05,107964.0,34.6271,34.6788,34.4893,34.4893,107964.0
2020-06-15 15:20:00,40.06,40.09,39.92,40.03,133850.0,34.4979,34.5237,34.3773,34.4721,133850.0
2020-06-15 15:25:00,40.04,40.1,39.71,39.75,171513.0,34.4807,34.5324,34.1965,34.231,171513.0
2020-06-15 15:30:00,39.75,39.82,39.45,39.54,249682.0,34.231,34.2912,33.9726,34.0501,249682.0
2020-06-15 15:35:00,39.53,39.67,39.36,39.61,131193.0,34.0415,34.1621,33.8951,34.1104,131193.0
2020-06-15 15:40:00,39.59,39.74,39.49,39.71,186657.0,34.0932,34.2223,34.007,34.1965,186657.0
2020-06-15 15:45:00,39.71,39.88,39.64,39.76,212104.0,34.1965,34.3429,34.1362,34.2396,212104.0
2020-06-15 15:50:00,39.76,39.97,39.69,39.83,315225.0,34.2396,34.4204,34.1793,34.2998,315225.0
2020-06-15 15:55:00,39.84,40.01,39.81,39.99,493226.0,34.3085,34.4549,34.2826,34.4376,493226.0
2020-06-16 09:30:00,42.0,42.22,41.75,41.84,477095.0,36.1686,36.358,35.9533,36.0308,477095.0
2020-06-16 09:35:00,41.82,42.22,41.72,42.06,234198.0,36.0135,36.358,35.9274,36.2202,234198.0
2020-06-16 09:40:00,42.07,42.1,41.62,41.64,228687.0,36.2288,36.2547,35.8413,35.8585,228687.0
2020-06-16 09:45:00,41.65,41.84,41.43,41.44,165318.0,35.8671,36.0308,35.6777,35.6863,165318.0
2020-06-16 09:50:00,41.44,41.72,41.44,41.67,141198.0,35.6863,35.9274,35.6863,35.8844,141198.0
2020-06-16 09:55:00,41.7,41.97,41.69,41.94,271985.0,35.9102,36.1427,35.9016,36.1169,271985.0
2020-06-16 10:00:00,41.96,42.12,41.85,42.09,164784.0,36.1341,36.2719,36.0394,36.2461,164784.0
2020-06-16 10:05:00,42.07,42.25,42.0,42.0,90978.0,36.2288,36.3838,36.1686,36.1686,90978.0
2020-06-16 10:10:00,41.98,42.15,41.89,42.0,89621.0,36.1513,36.2977,36.0738,36.1686,89621.0
2020-06-16 10:15:00,42.0,42.18,41.99,42.02,155825.0,36.1686,36.3236,36.1599,36.1858,155825.0
2020-06-16 10:20:00,42.0,42.04,41.83,41.96,180609.0,36.1686,36.203,36.0222,36.1341,180609.0
2020-06-16 10:25:00,41.97,42.14,41.92,42.05,167675.0,36.1427,36.2891,36.0997,36.2116,167675.0
2020-06-16 10:30:00,42.05,42.08,41.91,41.98,203814.0,36.2116,36.2374,36.091,36.1513,203814.0
2020-06-16 10:35:00,41.98,42.04,41.6,41.77,509966.0,36.1513,36.203,35.8241,35.9705,509966.0
2020-06-16 10:40:00,41.76,41.76,41.38,41.46,229438.0,35.9619,35.9619,35.6346,35.7035,229438.0
2020-06-16 10:45:00,41.46,41.6,41.29,41.59,165852.0,35.7035,35.8241,35.5571,35.8155,165852.0
2020-06-16 10:50:00,41.58,41.59,40.89,40.98,313684.0,35.8069,35.8155,35.2127,35.2902,313684.0
2020-06-16 10:55:00,40.97,41.0,40.49,40.58,397625.0,35.2816,35.3074,34.8682,34.9457,397625.0
2020-06-16 11:00:00,40.55,40.78,40.18,40.77,641140.0,34.9199,35.1179,34.6012,35.1093,641140.0
2020-06-16 11:05:00,40.79,41.11,40.73,41.0,292351.0,35.1266,35.4021,35.0749,35.3074,292351.0
2020-06-16 11:10:00,41.04,41.08,40.85,41.07,244970.0,35.3418,35.3763,35.1782,35.3677,244970.0
2020-06-16 11:15:00,41.06,41.43,41.06,41.23,302460.0,35.3591,35.6777,35.3591,35.5055,302460.0
2020-06-16 11:20:00,41.22,41.5,41.18,41.44,343138.0,35.4968,35.738,35.4624,35.6863,343138.0
2020-06-16 11:25:00,41.44,41.53,41.34,41.48,210819.0,35.6863,35.7638,35.6002,35.7208,210819.0
2020-06-16 11:30:00,41.49,41.62,41.35,41.52,267325.0,35.7294,35.8413,35.6088,35.7552,267325.0
2020-06-16 11:35:00,41.51,41.57,41.32,41.36,559286.0,35.7466,35.7983,35.583,35.6174,559286.0
2020-06-16 11:40:00,41.36,41.36,41.22,41.27,165662.0,35.6174,35.6174,35.4968,35.5399,165662.0
2020-06-16 11:45:00,41.27,41.59,41.24,41.59,157502.0,35.5399,35.8155,35.5141,35.8155,157502.0
2020-06-16 11:50:00,41.6,41.67,41.41,41.44,209059.0,35.8241,35.8844,35.6605,35.6863,209059.0
2020-06-16 11:55:00,41.45,41.47,41.22,41.26,119286.0,35.6949,35.7121,35.4968,35.5313,119286.0
2020-06-16 12:00:00,41.27,41.35,41.07,41.13,231482.0,35.5399,35.6088,35.3677,35.4193,231482.0
2020-06-16 12:05:00,41.14,41.15,40.96,41.09,664164.0,35.428,35.4366,35.2729,35.3849,664164.0
2020-06-16 12:10:00,41.1,41.21,41.0,41.21,139066.0,35.3935,35.4882,35.3074,35.4882,139066.0
2020-06-16 12:15:00,41.22,41.33,41.16,41.33,306844.0,35.4968,35.5916,35.4452,35.5916,306844.0
2020-06-16 12:20:00,41.34,41.53,41.33,41.48,333065.0,35.6002,35.7638,35.5916,35.7208,333065.0
2020-06-16 12:25:00,41.49,41.61,41.46,41.56,91685.0,35.7294,35.8327,35.7035,35.7896,91685.0
2020-06-16 12:30:00,41.55,41.77,41.54,41.73,162903.0,35.781,35.9705,35.7724,35.936,162903.0
2020-06-16 12:35:00,41.72,41.87,41.71,41.75,156884.0,35.9274,36.0566,35.9188,35.9533,156884.0
2020-06-16 12:40:00,41.75,41.82,41.68,41.78,175662.0,35.9533,36.0135,35.893,35.9791,175662.0
2020-06-16 12:45:00,41.78,41.82,41.72,41.75,389095.0,35.9791,36.0135,35.9274,35.9533,389095.0
2020-06-16 12:50:00,41.76,41.79,41.58,41.58,98813.0,35.9619,35.9877,35.8069,35.8069,98813.0
2020-06-16 12:55:00,41.59,41.66,41.49,41.63,70530.0,35.8155,35.8758,35.7294,35.8499,70530.0
2020-06-16 13:00:00,41.64,41.79,41.64,41.66,76954.0,35.8585,35.9877,35.8585,35.8758,76954.0
2020-06-16 13:05:00,41.65,41.67,41.59,41.63,88576.0,35.8671,35.8844,35.8155,35.8499,88576.0
2020-06-16 13:10:00,41.63,41.68,41.59,41.65,105888.0,35.8499,35.893,35.8155,35.8671,105888.0
2020-06-16 13:15:00,41.66,41.77,41.6,41.75,94979.0,35.8758,35.9705,35.8241,35.9533,94979.0
2020-06-16 13:20:00,41.75,41.75,41.62,41.73,63442.0,35.9533,35.9533,35.8413,35.936,63442.0
2020-06-16 13:25:00,41.71,41.82,41.69,41.76,88761.0,35.9188,36.0135,35.9016,35.9619,88761.0
2020-06-16 13:30:00,41.76,41.8,41.6,41.62,60940.0,35.9619,35.9963,35.8241,35.8413,60940.0
2020-06-16 13:35:00,41.61,41.65,41.45,41.51,128063.0,35.8327,35.8671,35.6949,35.7466,128063.0
2020-06-16 13:40:00,41.52,41.66,41.52,41.63,51138.0,35.7552,35.8758,35.7552,35.8499,51138.0
2020-06-16 13:45:00,41.63,41.66,41.56,41.58,63248.0,35.8499,35.8758,35.7896,35.8069,63248.0
2020-06-16 13:50:00,41.58,41.63,41.4,41.45,100747.0,35.8069,35.8499,35.6519,35.6949,100747.0
2020-06-16 13:55:00,41.44,41.56,41.39,41.55,51098.0,35.6863,35.7896,35.6432,35.781,51098.0
2020-06-16 14:00:00,41.55,41.71,41.54,41.68,87007.0,35.781,35.9188,35.7724,35.893,87007.0
2020-06-16 14:05:00,41.68,41.71,41.63,41.66,49912.0,35.893,35.9188,35.8499,35.8758,49912.0
2020-06-16 14:10:00,41.66,41.88,41.62,41.84,76794.0,35.8758,36.0652,35.8413,36.0308,76794.0
2020-06-16 14:15:00,41.84,41.94,41.77,41.87,163231.0,36.0308,36.1169,35.9705,36.0566,163231.0
2020-06-16 14:20:00,41.88,41.94,41.42,41.67,228025.0,36.0652,36.1169,35.6691,35.8844,228025.0
2020-06-16 14:25:00,41.65,41.88,41.62,41.86,144076.0,35.8671,36.0652,35.8413,36.048,144076.0
2020-06-16 14:30:00,41.86,42.01,41.85,41.87,167667.0,36.048,36.1772,36.0394,36.0566,167667.0
2020-06-16 14:35:00,41.88,41.95,41.82,41.86,103756.0,36.0652,36.1255,36.0135,36.048,103756.0
2020-06-16 14:40:00,41.86,41.88,41.74,41.79,84724.0,36.048,36.0652,35.9447,35.9877,84724.0
2020-06-16 14:45:00,41.8,41.81,41.63,41.7,65132.0,35.9963,36.0049,35.8499,35.9102,65132.0
2020-06-16 14:50:00,41.69,41.71,41.48,41.59,101006.0,35.9016,35.9188,35.7208,35.8155,101006.0
2020-06-16 14:55:00,41.6,41.63,41.54,41.56,67067.0,35.8241,35.8499,35.7724,35.7896,67067.0
2020-06-16 15:00:00,41.57,41.57,41.41,41.45,89435.0,35.7983,35.7983,35.6605,35.6949,89435.0
2020-06-16 15:05:00,41.46,41.53,41.32,41.37,131645.0,35.7035,35.7638,35.583,35.626,131645.0
2020-06-16 15:10:00,41.37,41.44,41.33,41.36,106027.0,35.626,35.6863,35.5916,35.6174,106027.0
2020-06-16 15:15:00,41.36,41.36,41.11,41.18,233221.0,35.6174,35.6174,35.4021,35.4624,233221.0
2020-06-16 15:20:00,41.18,41.42,41.18,41.39,122381.0,35.4624,35.6691,35.4624,35.6432,122381.0
2020-06-16 15:25:00,41.39,41.52,41.38,41.41,136042.0,35.6432,35.7552,35.6346,35.6605,136042.0
2020-06-16 15:30:00,41.43,41.58,41.34,41.45,184339.0,35.6777,35.8069,35.6002,35.6949,184339.0
2020-06-16 15:35:00,41.44,41.44,41.2,41.27,123013.0,35.6863,35.6863,35.4796,35.5399,123013.0
2020-06-16 15:40:00,41.26,41.32,41.08,41.17,174672.0,35.5313,35.583,35.3763,35.4538,174672.0
2020-06-16 15:45:00,41.16,41.3,41.12,41.23,147372.0,35.4452,35.5657,35.4107,35.5055,147372.0
2020-06-16 15:50:00,41.24,41.4,41.18,41.31,246755.0,35.5141,35.6519,35.4624,35.5744,246755.0
2020-06-16 15:55:00,41.31,41.47,41.24,41.47,892935.0,35.5744,35.7121,35.5141,35.7121,892935.0
2020-06-17 09:30:00,41.54,41.63,41.28,41.31,135846.0,35.7724,35.8499,35.5485,35.5744,135846.0
2020-06-17 09:35:00,41.36,41.48,40.99,41.0,142671.0,35.6174,35.7208,35.2988,35.3074,142671.0
2020-06-17 09:40:00,41.0,41.27,40.87,41.23,129058.0,35.3074,35.5399,35.1954,35.5055,129058.0
2020-06-17 09:45:00,41.22,41.26,41.05,41.24,99423.0,35.4968,35.5313,35.3505,35.5141,99423.0
2020-06-17 09:50:00,41.26,41.41,41.12,41.22,162557.0,35.5313,35.6605,35.4107,35.4968,162557.0
2020-06-17 09:55:00,41.23,41.25,40.83,40.97,119076.0,35.5055,35.5227,35.161,35.2816,119076.0
2020-06-17 10:00:00,40.94,41.1,40.89,40.91,64031.0,35.2557,35.3935,35.2127,35.2299,64031.0
2020-06-17 10:05:00,40.91,41.11,40.9,41.03,55747.0,35.2299,35.4021,35.2213,35.3332,55747.0
2020-06-17 10:10:00,41.02,41.05,40.85,40.9,73344.0,35.3246,35.3505,35.1782,35.2213,73344.0
2020-06-17 10:15:00,40.9,41.13,40.69,40.74,119573.0,35.2213,35.4193,35.0404,35.0835,119573.0
2020-06-17 10:20:00,40.78,40.84,40.63,40.64,97796.0,35.1179,35.1696,34.9888,34.9974,97796.0
2020-06-17 10:25:00,40.64,40.71,40.39,40.44,308478.0,34.9974,35.0577,34.7821,34.8251,308478.0
2020-06-17 10:30:00,40.45,40.73,40.39,40.66,250464.0,34.8338,35.0749,34.7821,35.0146,250464.0
2020-06-17 10:35:00,40.67,40.78,40.6,40.66,118768.0,35.0232,35.1179,34.9629,35.0146,118768.0
2020-06-17 10:40:00,40.67,40.68,40.5,40.67,74653.0,35.0232,35.0318,34.8768,35.0232,74653.0
2020-06-17 10:45:00,40.67,40.67,40.54,40.58,107886.0,35.0232,35.0232,34.9113,34.9457,107886.0
2020-06-17 10:50:00,40.59,40.71,40.53,40.68,111831.0,34.9543,35.0577,34.9027,35.0318,111831.0
2020-06-17 10:55:00,40.68,40.74,40.46,40.51,388376.0,35.0318,35.0835,34.8424,34.8854,388376.0
2020-06-17 11:00:00,40.51,40.58,40.4,40.44,161296.0,34.8854,34.9457,34.7907,34.8251,161296.0
2020-06-17 11:05:00,40.44,40.6,40.44,40.47,100545.0,34.8251,34.9629,34.8251,34.851,100545.0
2020-06-17 11:10:00,40.48,40.58,40.43,40.52,75205.0,34.8596,34.9457,34.8165,34.894,75205.0
2020-06-17 11:15:00,40.52,40.54,40.41,40.45,122994.0,34.894,34.9113,34.7993,34.8338,122994.0
2020-06-17 11:20:00,40.46,40.46,40.3,40.33,171703.0,34.8424,34.8424,34.7046,34.7304,171703.0
2020-06-17 11:25:00,40.32,40.38,40.25,40.36,282590.0,34.7218,34.7735,34.6615,34.7563,282590.0
2020-06-17 11:30:00,40.36,40.47,40.32,40.45,38971.0,34.7563,34.851,34.7218,34.8338,38971.0
2020-06-17 11:35:00,40.44,40.58,40.44,40.48,46596.0,34.8251,34.9457,34.8251,34.8596,46596.0
2020-06-17 11:40:00,40.48,40.69,40.48,40.68,95203.0,34.8596,35.0404,34.8596,35.0318,95203.0
2020-06-17 11:45:00,40.69,40.9,40.69,40.83,217992.0,35.0404,35.2213,35.0404,35.161,217992.0
2020-06-17 11:50:00,40.83,40.86,40.78,40.81,165345.0,35.161,35.1868,35.1179,35.1438,165345.0
2020-06-17 11:55:00,40.81,40.94,40.79,40.87,118991.0,35.1438,35.2557,35.1266,35.1954,118991.0
2020-06-17 12:00:00,40.86,40.86,40.74,40.78,52571.0,35.1868,35.1868,35.0835,35.1179,52571.0
2020-06-17 12:05:00,40.78,40.85,40.76,40.77,30551.0,35.1179,35.1782,35.1007,35.1093,30551.0
2020-06-17 12:10:00,40.77,40.78,40.62,40.65,365080.0,35.1093,35.1179,34.9802,35.006,365080.0
2020-06-17 12:15:00,40.65,40.68,40.61,40.65,143462.0,35.006,35.0318,34.9715,35.006,143462.0
2020-06-17 12:20:00,40.66,40.67,40.59,40.66,27214.0,35.0146,35.0232,34.9543,35.0146,27214.0
2020-06-17 12:25:00,40.65,40.72,40.63,40.65,23237.0,35.006,35.0663,34.9888,35.006,23237.0
2020-06-17 12:30:00,40.64,40.82,40.63,40.73,70932.0,34.9974,35.1524,34.9888,35.0749,70932.0
2020-06-17 12:35:00,40.74,40.75,40.66,40.69,45813.0,35.0835,35.0921,35.0146,35.0404,45813.0
2020-06-17 12:40:00,40.69,40.69,40.59,40.68,30159.0,35.0404,35.0404,34.9543,35.0318,30159.0
2020-06-17 12:45:00,40.68,40.68,40.56,40.56,35003.0,35.0318,35.0318,34.9285,34.9285,35003.0
2020-06-17 12:50:00,40.55,40.55,40.48,40.48,31922.0,34.9199,34.9199,34.8596,34.8596,31922.0
2020-06-17 12:55:00,40.48,40.52,40.4,40.51,54672.0,34.8596,34.894,34.7907,34.8854,54672.0
2020-06-17 13:00:00,40.51,40.57,40.48,40.52,36671.0,34.8854,34.9371,34.8596,34.894,36671.0
2020-06-17 13:05:00,40.51,40.58,40.5,40.5,40176.0,34.8854,34.9457,34.8768,34.8768,40176.0
2020-06-17 13:10:00,40.49,40.49,40.44,40.47,28648.0,34.8682,34.8682,34.8251,34.851,28648.0
2020-06-17 13:15:00,40.48,40.54,40.46,40.48,28815.0,34.8596,34.9113,34.8424,34.8596,28815.0
2020-06-17 13:20:00,40.49,40.57,40.49,40.52,22826.0,34.8682,34.9371,34.8682,34.894,22826.0
2020-06-17 13:25:00,40.52,40.64,40.52,40.61,64315.0,34.894,34.9974,34.894,34.9715,64315.0
2020-06-17 13:30:00,40.62,40.66,40.6,40.61,58782.0,34.9802,35.0146,34.9629,34.9715,58782.0
2020-06-17 13:35:00,40.61,40.75,40.6,40.75,60541.0,34.9715,35.0921,34.9629,35.0921,60541.0
2020-06-17 13:40:00,40.75,40.78,40.7,40.71,132465.0,35.0921,35.1179,35.049,35.0577,132465.0
2020-06-17 13:45:00,40.71,40.71,40.62,40.66,31516.0,35.0577,35.0577,34.9802,35.0146,31516.0
2020-06-17 13:50:00,40.66,40.69,40.61,40.65,45869.0,35.0146,35.0404,34.9715,35.006,45869.0
2020-06-17 13:55:00,40.64,40.65,40.49,40.49,27787.0,34.9974,35.006,34.8682,34.8682,27787.0
2020-06-17 14:00:00,40.49,40.51,40.43,40.46,51986.0,34.8682,34.8854,34.8165,34.8424,51986.0
2020-06-17 14:05:00,40.47,40.57,40.47,40.55,27951.0,34.851,34.9371,34.851,34.9199,27951.0
2020-06-17 14:10:00,40.54,40.63,40.5,40.51,50175.0,34.9113,34.9888,34.8768,34.8854,50175.0
2020-06-17 14:15:00,40.52,40.55,40.49,40.51,37429.0,34.894,34.9199,34.8682,34.8854,37429.0
2020-06-17 14:20:00,40.52,40.59,40.51,40.56,32725.0,34.894,34.9543,34.8854,34.9285,32725.0
2020-06-17 14:25:00,40.57,40.57,40.51,40.55,79044.0,34.9371,34.9371,34.8854,34.9199,79044.0
2020-06-17 14:30:00,40.54,40.56,40.43,40.45,58750.0,34.9113,34.9285,34.8165,34.8338,58750.0
2020-06-17 14:35:00,40.45,40.52,40.45,40.51,21840.0,34.8338,34.894,34.8338,34.8854,21840.0
2020-06-17 14:40:00,40.52,40.64,40.52,40.6,49679.0,34.894,34.9974,34.894,34.9629,49679.0
2020-06-17 14:45:00,40.61,40.69,40.6,40.69,33988.0,34.9715,35.0404,34.9629,35.0404,33988.0
2020-06-17 14:50:00,40.68,40.78,40.63,40.64,50953.0,35.0318,35.1179,34.9888,34.9974,50953.0
2020-06-17 14:55:00,40.65,40.66,40.49,40.49,78687.0,35.006,35.0146,34.8682,34.8682,78687.0
2020-06-17 15:00:00,40.49,40.49,40.38,40.41,90560.0,34.8682,34.8682,34.7735,34.7993,90560.0
2020-06-17 15:05:00,40.41,40.45,40.37,40.39,80322.0,34.7993,34.8338,34.7649,34.7821,80322.0
2020-06-17 15:10:00,40.39,40.39,40.33,40.34,50642.0,34.7821,34.7821,34.7304,34.739,50642.0
2020-06-17 15:15:00,40.35,40.47,40.32,40.36,66272.0,34.7476,34.851,34.7218,34.7563,66272.0
2020-06-17 15:20:00,40.38,40.4,40.21,40.22,154013.0,34.7735,34.7907,34.6271,34.6357,154013.0
2020-06-17 15:25:00,40.23,40.25,40.05,40.15,175609.0,34.6443,34.6615,34.4893,34.5754,175609.0
2020-06-17 15:30:00,40.15,40.19,40.03,40.17,134269.0,34.5754,34.6099,34.4721,34.5926,134269.0
2020-06-17 15:35:00,40.17,40.32,40.16,40.29,93599.0,34.5926,34.7218,34.584,34.696,93599.0
2020-06-17 15:40:00,40.28,40.28,40.05,40.12,93048.0,34.6874,34.6874,34.4893,34.5496,93048.0
2020-06-17 15:45:00,40.12,40.21,40.05,40.07,129902.0,34.5496,34.6271,34.4893,34.5065,129902.0
2020-06-17 15:50:00,40.08,40.22,40.02,40.17,398332.0,34.5151,34.6357,34.4635,34.5926,398332.0
2020-06-17 15:55:00,40.16,40.22,40.11,40.13,636418.0,34.584,34.6357,34.541,34.5582,636418.0
2020-06-18 09:30:00,39.53,39.84,39.4,39.72,178409.0,34.0415,34.3085,33.9295,34.2051,178409.0
2020-06-18 09:35:00,39.69,39.94,39.59,39.92,160198.0,34.1793,34.3946,34.0932,34.3773,160198.0
2020-06-18 09:40:00,39.9,40.06,39.75,40.05,142794.0,34.3601,34.4979,34.231,34.4893,142794.0
2020-06-18 09:45:00,40.04,40.18,39.97,40.15,120132.0,34.4807,34.6012,34.4204,34.5754,120132.0
2020-06-18 09:50:00,40.17,40.24,40.01,40.06,80400.0,34.5926,34.6529,34.4549,34.4979,80400.0
2020-06-18 09:55:00,40.07,40.19,40.01,40.07,88332.0,34.5065,34.6099,34.4549,34.5065,88332.0
2020-06-18 10:00:00,40.08,40.43,40.08,40.38,96540.0,34.5151,34.8165,34.5151,34.7735,96540.0
2020-06-18 10:05:00,40.38,40.65,40.38,40.63,114769.0,34.7735,35.006,34.7735,34.9888,114769.0
2020-06-18 10:10:00,40.62,40.77,40.5,40.77,91368.0,34.9802,35.1093,34.8768,35.1093,91368.0
2020-06-18 10:15:00,40.78,40.96,40.74,40.94,133150.0,35.1179,35.2729,35.0835,35.2557,133150.0
2020-06-18 10:20:00,40.94,40.98,40.65,40.72,110378.0,35.2557,35.2902,35.006,35.0663,110378.0
2020-06-18 10:25:00,40.72,40.91,40.71,40.83,74604.0,35.0663,35.2299,35.0577,35.161,74604.0
2020-06-18 10:30:00,40.84,40.92,40.61,40.8,118300.0,35.1696,35.2385,34.9715,35.1352,118300.0
2020-06-18 10:35:00,40.81,40.95,40.79,40.87,80084.0,35.1438,35.2643,35.1266,35.1954,80084.0
2020-06-18 10:40:00,40.85,40.89,40.76,40.82,45552.0,35.1782,35.2127,35.1007,35.1524,45552.0
2020-06-18 10:45:00,40.82,41.01,40.77,40.89,138133.0,35.1524,35.316,35.1093,35.2127,138133.0
2020-06-18 10:50:00,40.87,40.87,40.62,40.64,91094.0,35.1954,35.1954,34.9802,34.9974,91094.0
2020-06-18 10:55:00,40.65,40.86,40.64,40.86,56690.0,35.006,35.1868,34.9974,35.1868,56690.0
2020-06-18 11:00:00,40.86,40.86,40.67,40.71,42087.0,35.1868,35.1868,35.0232,35.0577,42087.0
2020-06-18 11:05:00,40.7,40.7,40.52,40.52,84594.0,35.049,35.049,34.894,34.894,84594.0
2020-06-18 11:10:00,40.52,40.6,40.43,40.48,61369.0,34.894,34.9629,34.8165,34.8596,61369.0
2020-06-18 11:15:00,40.49,40.53,40.35,40.36,73105.0,34.8682,34.9027,34.7476,34.7563,73105.0
2020-06-18 11:20:00,40.36,40.42,40.3,40.32,91530.0,34.7563,34.8079,34.7046,34.7218,91530.0
2020-06-18 11:25:00,40.31,40.4,40.27,40.33,105232.0,34.7132,34.7907,34.6788,34.7304,105232.0
2020-06-18 11:30:00,40.32,40.53,40.32,40.47,200693.0,34.7218,34.9027,34.7218,34.851,200693.0
2020-06-18 11:35:00,40.46,40.47,40.26,40.29,43972.0,34.8424,34.851,34.6701,34.696,43972.0
2020-06-18 11:40:00,40.29,40.36,40.25,40.28,68089.0,34.696,34.7563,34.6615,34.6874,68089.0
2020-06-18 11:45:00,40.27,40.33,40.22,40.26,35187.0,34.6788,34.7304,34.6357,34.6701,35187.0
2020-06-18 11:50:00,40.24,40.24,40.04,40.07,137722.0,34.6529,34.6529,34.4807,34.5065,137722.0
2020-06-18 11:55:00,40.07,40.15,40.03,40.13,46909.0,34.5065,34.5754,34.4721,34.5582,46909.0
2020-06-18 12:00:00,40.12,40.18,40.04,40.05,86831.0,34.5496,34.6012,34.4807,34.4893,86831.0
2020-06-18 12:05:00,40.05,40.13,40.04,40.11,165919.0,34.4893,34.5582,34.4807,34.541,165919.0
2020-06-18 12:10:00,40.11,40.28,40.08,40.28,37184.0,34.541,34.6874,34.5151,34.6874,37184.0
2020-06-18 12:15:00,40.27,40.35,40.25,40.32,31282.0,34.6788,34.7476,34.6615,34.7218,31282.0
2020-06-18 12:20:00,40.31,40.41,40.29,40.37,98523.0,34.7132,34.7993,34.696,34.7649,98523.0
2020-06-18 12:25:00,40.36,40.44,40.35,40.36,131375.0,34.7563,34.8251,34.7476,34.7563,131375.0
2020-06-18 12:30:00,40.36,40.39,40.24,40.25,43806.0,34.7563,34.7821,34.6529,34.6615,43806.0
2020-06-18 12:35:00,40.26,40.27,40.08,40.13,58087.0,34.6701,34.6788,34.5151,34.5582,58087.0
2020-06-18 12:40:00,40.14,40.22,40.13,40.2,26134.0,34.5668,34.6357,34.5582,34.6185,26134.0
2020-06-18 12:45:00,40.21,40.26,40.19,40.25,31878.0,34.6271,34.6701,34.6099,34.6615,31878.0
2020-06-18 12:50:00,40.25,40.33,40.2,40.32,31615.0,34.6615,34.7304,34.6185,34.7218,31615.0
2020-06-18 12:55:00,40.32,40.36,40.29,40.32,33499.0,34.7218,34.7563,34.696,34.7218,33499.0
2020-06-18 13:00:00,40.32,40.4,40.32,40.36,69870.0,34.7218,34.7907,34.7218,34.7563,69870.0
2020-06-18 13:05:00,40.35,40.38,40.31,40.37,25610.0,34.7476,34.7735,34.7132,34.7649,25610.0
2020-06-18 13:10:00,40.37,40.44,40.35,40.43,24011.0,34.7649,34.8251,34.7476,34.8165,24011.0
2020-06-18 13:15:00,40.43,40.53,40.4,40.51,32613.0,34.8165,34.9027,34.7907,34.8854,32613.0
2020-06-18 13:20:00,40.52,40.54,40.44,40.45,26686.0,34.894,34.9113,34.8251,34.8338,26686.0
2020-06-18 13:25:00,40.45,40.47,40.41,40.47,22200.0,34.8338,34.851,34.7993,34.851,22200.0
2020-06-18 13:30:00,40.46,40.48,40.41,40.44,19178.0,34.8424,34.8596,34.7993,34.8251,19178.0
2020-06-18 13:35:00,40.45,40.48,40.4,40.48,35546.0,34.8338,34.8596,34.7907,34.8596,35546.0
2020-06-18 13:40:00,40.48,40.53,40.48,40.48,29156.0,34.8596,34.9027,34.8596,34.8596,29156.0
2020-06-18 13:45:00,40.49,40.51,40.47,40.5,24510.0,34.8682,34.8854,34.851,34.8768,24510.0
2020-06-18 13:50:00,40.49,40.57,40.48,40.57,25565.0,34.8682,34.9371,34.8596,34.9371,25565.0
2020-06-18 13:55:00,40.57,40.58,40.47,40.49,26726.0,34.9371,34.9457,34.851,34.8682,26726.0
2020-06-18 14:00:00,40.49,40.5,40.29,40.32,61244.0,34.8682,34.8768,34.696,34.7218,61244.0
2020-06-18 14:05:00,40.32,40.32,40.25,40.3,23186.0,34.7218,34.7218,34.6615,34.7046,23186.0
2020-06-18 14:10:00,40.31,40.35,40.28,40.31,41123.0,34.7132,34.7476,34.6874,34.7132,41123.0
2020-06-18 14:15:00,40.31,40.37,40.23,40.37,53096.0,34.7132,34.7649,34.6443,34.7649,53096.0
2020-06-18 14:20:00,40.36,40.49,40.34,40.47,45253.0,34.7563,34.8682,34.739,34.851,45253.0
2020-06-18 14:25:00,40.47,40.5,40.44,40.45,48693.0,34.851,34.8768,34.8251,34.8338,48693.0
2020-06-18 14:30:00,40.47,40.54,40.38,40.4,57235.0,34.851,34.9113,34.7735,34.7907,57235.0
2020-06-18 14:35:00,40.4,40.41,40.33,40.39,66438.0,34.7907,34.7993,34.7304,34.7821,66438.0
2020-06-18 14:40:00,40.39,40.42,40.27,40.3,48813.0,34.7821,34.8079,34.6788,34.7046,48813.0
2020-06-18 14:45:00,40.3,40.36,40.29,40.3,28183.0,34.7046,34.7563,34.696,34.7046,28183.0
2020-06-18 14:50:00,40.3,40.39,40.29,40.36,62615.0,34.7046,34.7821,34.696,34.7563,62615.0
2020-06-18 14:55:00,40.36,40.37,40.24,40.24,85804.0,34.7563,34.7649,34.6529,34.6529,85804.0
2020-06-18 15:00:00,40.23,40.25,40.18,40.21,67808.0,34.6443,34.6615,34.6012,34.6271,67808.0
2020-06-18 15:05:00,40.22,40.29,40.19,40.28,80976.0,34.6357,34.696,34.6099,34.6874,80976.0
2020-06-18 15:10:00,40.28,40.28,40.18,40.2,122529.0,34.6874,34.6874,34.6012,34.6185,122529.0
2020-06-18 15:15:00,40.21,40.3,40.21,40.29,54898.0,34.6271,34.7046,34.6271,34.696,54898.0
2020-06-18 15:20:00,40.29,40.36,40.27,40.34,58565.0,34.696,34.7563,34.6788,34.739,58565.0
2020-06-18 15:25:00,40.33,40.36,40.29,40.36,59994.0,34.7304,34.7563,34.696,34.7563,59994.0
2020-06-18 15:30:00,40.37,40.45,40.3,40.37,148857.0,34.7649,34.8338,34.7046,34.7649,148857.0
2020-06-18 15:35:00,40.37,40.41,40.33,40.37,108637.0,34.7649,34.7993,34.7304,34.7649,108637.0
2020-06-18 15:40:00,40.38,40.38,40.21,40.26,92808.0,34.7735,34.7735,34.6271,34.6701,92808.0
2020-06-18 15:45:00,40.25,40.27,40.16,40.26,96668.0,34.6615,34.6788,34.584,34.6701,96668.0
2020-06-18 15:50:00,40.26,40.31,40.14,40.29,195358.0,34.6701,34.7132,34.5668,34.696,195358.0
2020-06-18 15:55:00,40.28,40.34,40.26,40.32,719053.0,34.6874,34.739,34.6701,34.7218,719053.0
2020-06-19 09:30:00,41.14,41.29,40.54,40.56,344554.0,35.428,35.5571,34.9113,34.9285,344554.0
2020-06-19 09:35:00,40.56,40.69,40.35,40.46,83874.0,34.9285,35.0404,34.7476,34.8424,83874.0
2020-06-19 09:40:00,40.47,40.49,40.1,40.11,96491.0,34.851,34.8682,34.5324,34.541,96491.0
2020-06-19 09:45:00,40.12,40.27,40.08,40.22,118693.0,34.5496,34.6788,34.5151,34.6357,118693.0
2020-06-19 09:50:00,40.21,40.27,40.1,40.11,138011.0,34.6271,34.6788,34.5324,34.541,138011.0
2020-06-19 09:55:00,40.11,40.16,39.88,39.93,135469.0,34.541,34.584,34.3429,34.386,135469.0
2020-06-19 10:00:00,39.92,40.14,39.91,40.09,69308.0,34.3773,34.5668,34.3687,34.5237,69308.0
2020-06-19 10:05:00,40.09,40.1,39.81,39.86,97550.0,34.5237,34.5324,34.2826,34.3257,97550.0
2020-06-19 10:10:00,39.85,39.87,39.76,39.84,54450.0,34.3171,34.3343,34.2396,34.3085,54450.0
2020-06-19 10:15:00,39.85,39.97,39.83,39.87,60658.0,34.3171,34.4204,34.2998,34.3343,60658.0
2020-06-19 10:20:00,39.87,39.87,39.74,39.82,63107.0,34.3343,34.3343,34.2223,34.2912,63107.0
2020-06-19 10:25:00,39.82,39.82,39.63,39.75,156130.0,34.2912,34.2912,34.1276,34.231,156130.0
2020-06-19 10:30:00,39.75,39.77,39.66,39.72,73867.0,34.231,34.2482,34.1534,34.2051,73867.0
2020-06-19 10:35:00,39.74,39.78,39.66,39.76,75320.0,34.2223,34.2568,34.1534,34.2396,75320.0
2020-06-19 10:40:00,39.76,39.87,39.72,39.83,142973.0,34.2396,34.3343,34.2051,34.2998,142973.0
2020-06-19 10:45:00,39.83,40.04,39.77,40.04,100011.0,34.2998,34.4807,34.2482,34.4807,100011.0
2020-06-19 10:50:00,40.04,40.12,40.0,40.11,64518.0,34.4807,34.5496,34.4462,34.541,64518.0
2020-06-19 10:55:00,40.1,40.11,39.78,39.85,78301.0,34.5324,34.541,34.2568,34.3171,78301.0
2020-06-19 11:00:00,39.85,39.92,39.78,39.89,27633.0,34.3171,34.3773,34.2568,34.3515,27633.0
2020-06-19 11:05:00,39.89,39.96,39.87,39.9,55084.0,34.3515,34.4118,34.3343,34.3601,55084.0
2020-06-19 11:10:00,39.91,40.04,39.89,40.04,70922.0,34.3687,34.4807,34.3515,34.4807,70922.0
2020-06-19 11:15:00,40.04,40.12,39.95,39.95,62486.0,34.4807,34.5496,34.4032,34.4032,62486.0
2020-06-19 11:20:00,39.94,40.05,39.87,40.05,68976.0,34.3946,34.4893,34.3343,34.4893,68976.0
2020-06-19 11:25:00,40.06,40.12,40.03,40.03,66282.0,34.4979,34.5496,34.4721,34.4721,66282.0
2020-06-19 11:30:00,40.03,40.04,39.91,39.94,66402.0,34.4721,34.4807,34.3687,34.3946,66402.0
2020-06-19 11:35:00,39.93,39.94,39.85,39.88,83675.0,34.386,34.3946,34.3171,34.3429,83675.0
2020-06-19 11:40:00,39.88,39.91,39.82,39.85,48196.0,34.3429,34.3687,34.2912,34.3171,48196.0
2020-06-19 11:45:00,39.86,39.98,39.84,39.93,40920.0,34.3257,34.429,34.3085,34.386,40920.0
2020-06-19 11:50:00,39.93,39.97,39.9,39.91,38557.0,34.386,34.4204,34.3601,34.3687,38557.0
2020-06-19 11:55:00,39.91,39.91,39.83,39.84,63569.0,34.3687,34.3687,34.2998,34.3085,63569.0
2020-06-19 12:00:00,39.84,39.85,39.7,39.73,164017.0,34.3085,34.3171,34.1879,34.2137,164017.0
2020-06-19 12:05:00,39.72,39.8,39.65,39.79,132287.0,34.2051,34.274,34.1448,34.2654,132287.0
2020-06-19 12:10:00,39.77,39.88,39.69,39.69,119593.0,34.2482,34.3429,34.1793,34.1793,119593.0
2020-06-19 12:15:00,39.69,39.69,39.39,39.4,241810.0,34.1793,34.1793,33.9209,33.9295,241810.0
2020-06-19 12:20:00,39.4,39.56,39.3,39.33,185240.0,33.9295,34.0673,33.8434,33.8693,185240.0
2020-06-19 12:25:00,39.33,39.52,39.31,39.51,110373.0,33.8693,34.0329,33.852,34.0243,110373.0
2020-06-19 12:30:00,39.51,39.6,39.49,39.53,113171.0,34.0243,34.1018,34.007,34.0415,113171.0
2020-06-19 12:35:00,39.54,39.57,39.36,39.36,299763.0,34.0501,34.0759,33.8951,33.8951,299763.0
2020-06-19 12:40:00,39.36,39.51,39.3,39.47,144560.0,33.8951,34.0243,33.8434,33.9898,144560.0
2020-06-19 12:45:00,39.47,39.56,39.42,39.56,91437.0,33.9898,34.0673,33.9468,34.0673,91437.0
2020-06-19 12:50:00,39.56,39.62,39.52,39.54,93947.0,34.0673,34.119,34.0329,34.0501,93947.0
2020-06-19 12:55:00,39.54,39.73,39.53,39.72,58848.0,34.0501,34.2137,34.0415,34.2051,58848.0
2020-06-19 13:00:00,39.71,39.75,39.56,39.58,76853.0,34.1965,34.231,34.0673,34.0846,76853.0
2020-06-19 13:05:00,39.58,39.59,39.5,39.52,62323.0,34.0846,34.0932,34.0157,34.0329,62323.0
2020-06-19 13:10:00,39.52,39.59,39.42,39.45,146761.0,34.0329,34.0932,33.9468,33.9726,146761.0
2020-06-19 13:15:00,39.45,39.45,39.37,39.41,148277.0,33.9726,33.9726,33.9037,33.9382,148277.0
2020-06-19 13:20:00,39.41,39.44,39.32,39.33,106519.0,33.9382,33.964,33.8607,33.8693,106519.0
2020-06-19 13:25:00,39.34,39.45,39.34,39.39,41787.0,33.8779,33.9726,33.8779,33.9209,41787.0
2020-06-19 13:30:00,39.38,39.38,39.23,39.24,221581.0,33.9123,33.9123,33.7831,33.7918,221581.0
2020-06-19 13:35:00,39.24,39.33,39.22,39.32,472636.0,33.7918,33.8693,33.7745,33.8607,472636.0
2020-06-19 13:40:00,39.32,39.37,39.27,39.36,84885.0,33.8607,33.9037,33.8176,33.8951,84885.0
2020-06-19 13:45:00,39.37,39.4,39.15,39.21,124960.0,33.9037,33.9295,33.7143,33.7659,124960.0
2020-06-19 13:50:00,39.2,39.25,39.18,39.21,38567.0,33.7573,33.8004,33.7401,33.7659,38567.0
2020-06-19 13:55:00,39.22,39.29,39.09,39.09,79948.0,33.7745,33.8348,33.6626,33.6626,79948.0
2020-06-19 14:00:00,39.09,39.2,39.09,39.15,74756.0,33.6626,33.7573,33.6626,33.7143,74756.0
2020-06-19 14:05:00,39.15,39.17,38.99,39.08,156124.0,33.7143,33.7315,33.5765,33.654,156124.0
2020-06-19 14:10:00,39.07,39.1,39.01,39.06,65538.0,33.6454,33.6712,33.5937,33.6368,65538.0
2020-06-19 14:15:00,39.06,39.24,39.02,39.16,177276.0,33.6368,33.7918,33.6023,33.7229,177276.0
2020-06-19 14:20:00,39.16,39.37,39.16,39.36,70673.0,33.7229,33.9037,33.7229,33.8951,70673.0
2020-06-19 14:25:00,39.37,39.38,39.18,39.22,81505.0,33.9037,33.9123,33.7401,33.7745,81505.0
2020-06-19 14:30:00,39.23,39.43,39.15,39.42,145157.0,33.7831,33.9554,33.7143,33.9468,145157.0
2020-06-19 14:35:00,39.4,39.56,39.4,39.52,79871.0,33.9295,34.0673,33.9295,34.0329,79871.0
2020-06-19 14:40:00,39.52,39.69,39.47,39.65,81631.0,34.0329,34.1793,33.9898,34.1448,81631.0
2020-06-19 14:45:00,39.65,39.73,39.61,39.62,85394.0,34.1448,34.2137,34.1104,34.119,85394.0
2020-06-19 14:50:00,39.63,39.72,39.59,39.69,63978.0,34.1276,34.2051,34.0932,34.1793,63978.0
2020-06-19 14:55:00,39.68,39.81,39.66,39.79,69768.0,34.1707,34.2826,34.1534,34.2654,69768.0
2020-06-19 15:00:00,39.79,39.8,39.69,39.7,76676.0,34.2654,34.274,34.1793,34.1879,76676.0
2020-06-19 15:05:00,39.69,39.72,39.6,39.69,118337.0,34.1793,34.2051,34.1018,34.1793,118337.0
2020-06-19 15:10:00,39.69,39.89,39.61,39.87,326525.0,34.1793,34.3515,34.1104,34.3343,326525.0
2020-06-19 15:15:00,39.88,40.07,39.87,40.07,216573.0,34.3429,34.5065,34.3343,34.5065,216573.0
2020-06-19 15:20:00,40.07,40.08,39.96,40.02,159901.0,34.5065,34.5151,34.4118,34.4635,159901.0
2020-06-19 15:25:00,40.02,40.03,39.88,39.9,202088.0,34.4635,34.4721,34.3429,34.3601,202088.0
2020-06-19 15:30:00,39.89,39.94,39.84,39.93,433304.0,34.3515,34.3946,34.3085,34.386,433304.0
2020-06-19 15:35:00,39.94,39.94,39.81,39.89,182822.0,34.3946,34.3946,34.2826,34.3515,182822.0
2020-06-19 15:40:00,39.89,40.09,39.86,40.05,326017.0,34.3515,34.5237,34.3257,34.4893,326017.0
2020-06-19 15:45:00,40.04,40.12,39.79,39.81,409034.0,34.4807,34.5496,34.2654,34.2826,409034.0
2020-06-19 15:50:00,39.83,40.09,39.83,40.04,403303.0,34.2998,34.5237,34.2998,34.4807,403303.0
2020-06-19 15:55:00,40.04,40.08,39.87,39.88,1245429.0,34.4807,34.5151,34.3343,34.3429,1245429.0
2020-06-22 09:30:00,39.15,39.28,38.69,38.82,190593.0,34.0162,34.1292,33.6166,33.7295,190593.0
2020-06-22 09:35:00,38.84,38.98,38.71,38.81,168733.0,33.7469,33.8685,33.6339,33.7208,168733.0
2020-06-22 09:40:00,38.79,39.04,38.68,39.04,159297.0,33.7034,33.9207,33.6079,33.9207,159297.0
2020-06-22 09:45:00,39.05,39.17,38.94,39.17,80057.0,33.9294,34.0336,33.8338,34.0336,80057.0
2020-06-22 09:50:00,39.17,39.43,39.14,39.38,105719.0,34.0336,34.2595,34.0076,34.2161,105719.0
2020-06-22 09:55:00,39.36,39.52,39.33,39.33,72111.0,34.1987,34.3377,34.1726,34.1726,72111.0
2020-06-22 10:00:00,39.34,39.44,39.16,39.42,99174.0,34.1813,34.2682,34.0249,34.2508,99174.0
2020-06-22 10:05:00,39.42,39.59,39.32,39.48,60106.0,34.2508,34.3985,34.1639,34.303,60106.0
2020-06-22 10:10:00,39.45,39.72,39.43,39.69,41440.0,34.2769,34.5115,34.2595,34.4854,41440.0
2020-06-22 10:15:00,39.7,39.73,39.46,39.49,90644.0,34.4941,34.5202,34.2856,34.3117,90644.0
2020-06-22 10:20:00,39.49,39.74,39.49,39.69,107861.0,34.3117,34.5289,34.3117,34.4854,107861.0
2020-06-22 10:25:00,39.69,39.82,39.68,39.77,50702.0,34.4854,34.5984,34.4767,34.5549,50702.0
2020-06-22 10:30:00,39.77,39.89,39.58,39.85,619831.0,34.5549,34.6592,34.3899,34.6245,619831.0
2020-06-22 10:35:00,39.84,39.87,39.59,39.6,238044.0,34.6158,34.6418,34.3985,34.4072,238044.0
2020-06-22 10:40:00,39.61,39.67,39.56,39.65,49587.0,34.4159,34.4681,34.3725,34.4507,49587.0
2020-06-22 10:45:00,39.66,39.67,39.51,39.51,49597.0,34.4594,34.4681,34.329,34.329,49597.0
2020-06-22 10:50:00,39.52,39.61,39.45,39.45,55220.0,34.3377,34.4159,34.2769,34.2769,55220.0
2020-06-22 10:55:00,39.46,39.51,39.33,39.38,124423.0,34.2856,34.329,34.1726,34.2161,124423.0
2020-06-22 11:00:00,39.37,39.48,39.34,39.38,57354.0,34.2074,34.303,34.1813,34.2161,57354.0
2020-06-22 11:05:00,39.39,39.5,39.38,39.42,35582.0,34.2248,34.3203,34.2161,34.2508,35582.0
2020-06-22 11:10:00,39.43,39.48,39.35,39.44,41791.0,34.2595,34.303,34.19,34.2682,41791.0
2020-06-22 11:15:00,39.44,39.57,39.43,39.49,68246.0,34.2682,34.3812,34.2595,34.3117,68246.0
2020-06-22 11:20:00,39.47,39.59,39.44,39.57,52564.0,34.2943,34.3985,34.2682,34.3812,52564.0
2020-06-22 11:25:00,39.55,39.58,39.45,39.51,49832.0,34.3638,34.3899,34.2769,34.329,49832.0
2020-06-22 11:30:00,39.53,39.55,39.41,39.47,30923.0,34.3464,34.3638,34.2421,34.2943,30923.0
2020-06-22 11:35:00,39.47,39.47,39.39,39.45,61579.0,34.2943,34.2943,34.2248,34.2769,61579.0
2020-06-22 11:40:00,39.46,39.47,39.32,39.33,48249.0,34.2856,34.2943,34.1639,34.1726,48249.0
2020-06-22 11:45:00,39.33,39.33,39.22,39.23,102555.0,34.1726,34.1726,34.0771,34.0858,102555.0
2020-06-22 11:50:00,39.24,39.3,39.23,39.27,24123.0,34.0944,34.1466,34.0858,34.1205,24123.0
2020-06-22 11:55:00,39.27,39.31,39.22,39.28,22672.0,34.1205,34.1553,34.0771,34.1292,22672.0
2020-06-22 12:00:00,39.29,39.47,39.29,39.45,49281.0,34.1379,34.2943,34.1379,34.2769,49281.0
2020-06-22 12:05:00,39.44,39.44,39.38,39.43,34012.0,34.2682,34.2682,34.2161,34.2595,34012.0
2020-06-22 12:10:00,39.43,39.53,39.36,39.5,39422.0,34.2595,34.3464,34.1987,34.3203,39422.0
2020-06-22 12:15:00,39.49,39.53,39.46,39.48,21199.0,34.3117,34.3464,34.2856,34.303,21199.0
2020-06-22 12:20:00,39.49,39.52,39.41,39.44,28617.0,34.3117,34.3377,34.2421,34.2682,28617.0
2020-06-22 12:25:00,39.44,39.5,39.41,39.45,26780.0,34.2682,34.3203,34.2421,34.2769,26780.0
2020-06-22 12:30:00,39.45,39.46,39.41,39.41,15248.0,34.2769,34.2856,34.2421,34.2421,15248.0
2020-06-22 12:35:00,39.41,39.45,39.41,39.44,15424.0,34.2421,34.2769,34.2421,34.2682,15424.0
2020-06-22 12:40:00,39.44,39.5,39.42,39.49,20501.0,34.2682,34.3203,34.2508,34.3117,20501.0
2020-06-22 12:45:00,39.47,39.64,39.47,39.62,79221.0,34.2943,34.442,34.2943,34.4246,79221.0
2020-06-22 12:50:00,39.62,39.76,39.61,39.75,91526.0,34.4246,34.5463,34.4159,34.5376,91526.0
2020-06-22 12:55:00,39.75,39.76,39.7,39.71,216225.0,34.5376,34.5463,34.4941,34.5028,216225.0
2020-06-22 13:00:00,39.71,39.8,39.68,39.79,26286.0,34.5028,34.581,34.4767,34.5723,26286.0
2020-06-22 13:05:00,39.8,39.82,39.73,39.81,21305.0,34.581,34.5984,34.5202,34.5897,21305.0
2020-06-22 13:10:00,39.83,39.84,39.68,39.68,21133.0,34.6071,34.6158,34.4767,34.4767,21133.0
2020-06-22 13:15:00,39.67,39.72,39.67,39.69,40880.0,34.4681,34.5115,34.4681,34.4854,40880.0
2020-06-22 13:20:00,39.69,39.73,39.68,39.73,22491.0,34.4854,34.5202,34.4767,34.5202,22491.0
2020-06-22 13:25:00,39.73,39.77,39.61,39.62,23602.0,34.5202,34.5549,34.4159,34.4246,23602.0
2020-06-22 13:30:00,39.63,39.67,39.55,39.57,44952.0,34.4333,34.4681,34.3638,34.3812,44952.0
2020-06-22 13:35:00,39.55,39.55,39.49,39.53,29768.0,34.3638,34.3638,34.3117,34.3464,29768.0
2020-06-22 13:40:00,39.54,39.6,39.54,39.57,21621.0,34.3551,34.4072,34.3551,34.3812,21621.0
2020-06-22 13:45:00,39.57,39.62,39.57,39.6,18768.0,34.3812,34.4246,34.3812,34.4072,18768.0
2020-06-22 13:50:00,39.6,39.61,39.51,39.52,29472.0,34.4072,34.4159,34.329,34.3377,29472.0
2020-06-22 13:55:00,39.51,39.55,39.51,39.55,24669.0,34.329,34.3638,34.329,34.3638,24669.0
2020-06-22 14:00:00,39.54,39.55,39.4,39.43,63111.0,34.3551,34.3638,34.2335,34.2595,63111.0
2020-06-22 14:05:00,39.43,39.49,39.43,39.47,22447.0,34.2595,34.3117,34.2595,34.2943,22447.0
2020-06-22 14:10:00,39.48,39.49,39.34,39.36,41843.0,34.303,34.3117,34.1813,34.1987,41843.0
2020-06-22 14:15:00,39.36,39.41,39.36,39.39,39046.0,34.1987,34.2421,34.1987,34.2248,39046.0
2020-06-22 14:20:00,39.4,39.44,39.38,39.41,111351.0,34.2335,34.2682,34.2161,34.2421,111351.0
2020-06-22 14:25:00,39.4,39.49,39.39,39.47,83484.0,34.2335,34.3117,34.2248,34.2943,83484.0
2020-06-22 14:30:00,39.47,39.5,39.39,39.44,50953.0,34.2943,34.3203,34.2248,34.2682,50953.0
2020-06-22 14:35:00,39.45,39.55,39.42,39.54,61517.0,34.2769,34.3638,34.2508,34.3551,61517.0
2020-06-22 14:40:00,39.53,39.55,39.5,39.52,67822.0,34.3464,34.3638,34.3203,34.3377,67822.0
2020-06-22 14:45:00,39.52,39.58,39.5,39.57,22333.0,34.3377,34.3899,34.3203,34.3812,22333.0
2020-06-22 14:50:00,39.57,39.58,39.49,39.51,52011.0,34.3812,34.3899,34.3117,34.329,52011.0
2020-06-22 14:55:00,39.51,39.6,39.51,39.59,70054.0,34.329,34.4072,34.329,34.3985,70054.0
2020-06-22 15:00:00,39.58,39.64,39.55,39.62,51055.0,34.3899,34.442,34.3638,34.4246,51055.0
2020-06-22 15:05:00,39.62,39.63,39.57,39.59,60152.0,34.4246,34.4333,34.3812,34.3985,60152.0
2020-06-22 15:10:00,39.59,39.63,39.52,39.52,175778.0,34.3985,34.4333,34.3377,34.3377,175778.0
2020-06-22 15:15:00,39.52,39.54,39.39,39.42,150956.0,34.3377,34.3551,34.2248,34.2508,150956.0
2020-06-22 15:20:00,39.42,39.44,39.3,39.31,61356.0,34.2508,34.2682,34.1466,34.1553,61356.0
2020-06-22 15:25:00,39.32,39.44,39.31,39.43,41104.0,34.1639,34.2682,34.1553,34.2595,41104.0
2020-06-22 15:30:00,39.43,39.57,39.41,39.54,108363.0,34.2595,34.3812,34.2421,34.3551,108363.0
2020-06-22 15:35:00,39.55,39.56,39.44,39.52,71629.0,34.3638,34.3725,34.2682,34.3377,71629.0
2020-06-22 15:40:00,39.52,39.55,39.49,39.52,39853.0,34.3377,34.3638,34.3117,34.3377,39853.0
2020-06-22 15:45:00,39.52,39.57,39.45,39.46,67105.0,34.3377,34.3812,34.2769,34.2856,67105.0
2020-06-22 15:50:00,39.44,39.5,39.37,39.49,130824.0,34.2682,34.3203,34.2074,34.3117,130824.0
2020-06-22 15:55:00,39.48,39.51,39.41,39.49,314053.0,34.303,34.329,34.2421,34.3117,314053.0
2020-06-23 09:30:00,40.2,40.46,40.02,40.42,188590.0,34.9286,35.1545,34.7722,35.1197,188590.0
2020-06-23 09:35:00,40.42,40.52,40.32,40.52,421197.0,35.1197,35.2066,35.0328,35.2066,421197.0
2020-06-23 09:40:00,40.51,40.61,40.46,40.59,188830.0,35.1979,35.2848,35.1545,35.2674,188830.0
2020-06-23 09:45:00,40.59,40.59,40.19,40.2,186761.0,35.2674,35.2674,34.9199,34.9286,186761.0
2020-06-23 09:50:00,40.19,40.22,40.07,40.11,313902.0,34.9199,34.9459,34.8156,34.8504,313902.0
2020-06-23 09:55:00,40.11,40.26,40.1,40.14,182158.0,34.8504,34.9807,34.8417,34.8764,182158.0
2020-06-23 10:00:00,40.14,40.15,39.92,40.05,173344.0,34.8764,34.8851,34.6853,34.7982,173344.0
2020-06-23 10:05:00,40.03,40.07,39.91,40.04,159347.0,34.7808,34.8156,34.6766,34.7895,159347.0
2020-06-23 10:10:00,40.03,40.03,39.78,39.92,77552.0,34.7808,34.7808,34.5636,34.6853,77552.0
2020-06-23 10:15:00,39.92,39.96,39.77,39.79,139027.0,34.6853,34.72,34.5549,34.5723,139027.0
2020-06-23 10:20:00,39.79,39.79,39.58,39.77,88093.0,34.5723,34.5723,34.3899,34.5549,88093.0
2020-06-23 10:25:00,39.78,39.82,39.68,39.74,70570.0,34.5636,34.5984,34.4767,34.5289,70570.0
2020-06-23 10:30:00,39.74,39.76,39.59,39.62,72257.0,34.5289,34.5463,34.3985,34.4246,72257.0
2020-06-23 10:35:00,39.61,39.64,39.51,39.54,117930.0,34.4159,34.442,34.329,34.3551,117930.0
2020-06-23 10:40:00,39.53,39.53,39.31,39.33,96939.0,34.3464,34.3464,34.1553,34.1726,96939.0
2020-06-23 10:45:00,39.33,39.34,39.2,39.33,156517.0,34.1726,34.1813,34.0597,34.1726,156517.0
2020-06-23 10:50:00,39.33,39.39,39.28,39.34,154618.0,34.1726,34.2248,34.1292,34.1813,154618.0
2020-06-23 10:55:00,39.33,39.33,39.19,39.19,172171.0,34.1726,34.1726,34.051,34.051,172171.0
2020-06-23 11:00:00,39.19,39.33,39.08,39.3,195487.0,34.051,34.1726,33.9554,34.1466,195487.0
2020-06-23 11:05:00,39.3,39.31,39.21,39.23,51507.0,34.1466,34.1553,34.0684,34.0858,51507.0
2020-06-23 11:10:00,39.24,39.28,39.08,39.09,77530.0,34.0944,34.1292,33.9554,33.9641,77530.0
2020-06-23 11:15:00,39.09,39.2,39.07,39.12,51380.0,33.9641,34.0597,33.9467,33.9902,51380.0
2020-06-23 11:20:00,39.13,39.35,39.09,39.35,85337.0,33.9989,34.19,33.9641,34.19,85337.0
2020-06-23 11:25:00,39.35,39.36,39.21,39.21,103977.0,34.19,34.1987,34.0684,34.0684,103977.0
2020-06-23 11:30:00,39.21,39.25,39.16,39.16,71736.0,34.0684,34.1031,34.0249,34.0249,71736.0
2020-06-23 11:35:00,39.17,39.25,39.16,39.23,162107.0,34.0336,34.1031,34.0249,34.0858,162107.0
2020-06-23 11:40:00,39.24,39.26,39.18,39.22,94148.0,34.0944,34.1118,34.0423,34.0771,94148.0
2020-06-23 11:45:00,39.22,39.24,39.11,39.15,56233.0,34.0771,34.0944,33.9815,34.0162,56233.0
2020-06-23 11:50:00,39.15,39.17,39.08,39.16,56672.0,34.0162,34.0336,33.9554,34.0249,56672.0
2020-06-23 11:55:00,39.17,39.32,39.17,39.28,102871.0,34.0336,34.1639,34.0336,34.1292,102871.0
2020-06-23 12:00:00,39.28,39.43,39.28,39.41,121481.0,34.1292,34.2595,34.1292,34.2421,121481.0
2020-06-23 12:05:00,39.39,39.44,39.39,39.39,73678.0,34.2248,34.2682,34.2248,34.2248,73678.0
2020-06-23 12:10:00,39.39,39.41,39.27,39.29,34384.0,34.2248,34.2421,34.1205,34.1379,34384.0
2020-06-23 12:15:00,39.28,39.3,39.23,39.27,41089.0,34.1292,34.1466,34.0858,34.1205,41089.0
2020-06-23 12:20:00,39.26,39.37,39.2,39.37,146984.0,34.1118,34.2074,34.0597,34.2074,146984.0
2020-06-23 12:25:00,39.36,39.36,39.27,39.3,42402.0,34.1987,34.1987,34.1205,34.1466,42402.0
2020-06-23 12:30:00,39.3,39.34,39.25,39.25,69281.0,34.1466,34.1813,34.1031,34.1031,69281.0
2020-06-23 12:35:00,39.25,39.28,39.19,39.2,54348.0,34.1031,34.1292,34.051,34.0597,54348.0
2020-06-23 12:40:00,39.2,39.2,39.14,39.2,41883.0,34.0597,34.0597,34.0076,34.0597,41883.0
2020-06-23 12:45:00,39.2,39.26,39.16,39.23,46752.0,34.0597,34.1118,34.0249,34.0858,46752.0
2020-06-23 12:50:00,39.23,39.23,39.18,39.2,19547.0,34.0858,34.0858,34.0423,34.0597,19547.0
2020-06-23 12:55:00,39.2,39.23,39.18,39.18,32732.0,34.0597,34.0858,34.0423,34.0423,32732.0
2020-06-23 13:00:00,39.18,39.24,39.18,39.24,38972.0,34.0423,34.0944,34.0423,34.0944,38972.0
2020-06-23 13:05:00,39.23,39.27,39.21,39.26,30843.0,34.0858,34.1205,34.0684,34.1118,30843.0
2020-06-23 13:10:00,39.27,39.32,39.25,39.32,41221.0,34.1205,34.1639,34.1031,34.1639,41221.0
2020-06-23 13:15:00,39.32,39.34,39.31,39.34,35662.0,34.1639,34.1813,34.1553,34.1813,35662.0
2020-06-23 13:20:00,39.33,39.35,39.25,39.25,82457.0,34.1726,34.19,34.1031,34.1031,82457.0
2020-06-23 13:25:00,39.26,39.26,39.19,39.22,19582.0,34.1118,34.1118,34.051,34.0771,19582.0
2020-06-23 13:30:00,39.23,39.23,39.17,39.19,37794.0,34.0858,34.0858,34.0336,34.051,37794.0
2020-06-23 13:35:00,39.19,39.25,39.19,39.25,18898.0,34.051,34.1031,34.051,34.1031,18898.0
2020-06-23 13:40:00,39.25,39.32,39.23,39.31,56761.0,34.1031,34.1639,34.0858,34.1553,56761.0
2020-06-23 13:45:00,39.31,39.33,39.27,39.27,75528.0,34.1553,34.1726,34.1205,34.1205,75528.0
2020-06-23 13:50:00,39.27,39.32,39.19,39.29,78673.0,34.1205,34.1639,34.051,34.1379,78673.0
2020-06-23 13:55:00,39.3,39.33,39.26,39.31,41026.0,34.1466,34.1726,34.1118,34.1553,41026.0
2020-06-23 14:00:00,39.32,39.32,39.16,39.16,39799.0,34.1639,34.1639,34.0249,34.0249,39799.0
2020-06-23 14:05:00,39.17,39.21,39.15,39.19,54326.0,34.0336,34.0684,34.0162,34.051,54326.0
2020-06-23 14:10:00,39.2,39.21,39.13,39.16,51039.0,34.0597,34.0684,33.9989,34.0249,51039.0
2020-06-23 14:15:00,39.16,39.21,39.16,39.19,37369.0,34.0249,34.0684,34.0249,34.051,37369.0
2020-06-23 14:20:00,39.19,39.24,39.18,39.24,27926.0,34.051,34.0944,34.0423,34.0944,27926.0
2020-06-23 14:25:00,39.24,39.33,39.23,39.33,45321.0,34.0944,34.1726,34.0858,34.1726,45321.0
2020-06-23 14:30:00,39.33,39.33,39.24,39.25,47392.0,34.1726,34.1726,34.0944,34.1031,47392.0
2020-06-23 14:35:00,39.25,39.28,39.21,39.22,36444.0,34.1031,34.1292,34.0684,34.0771,36444.0
2020-06-23 14:40:00,39.22,39.25,39.18,39.23,42512.0,34.0771,34.1031,34.0423,34.0858,42512.0
2020-06-23 14:45:00,39.23,39.23,39.15,39.18,57489.0,34.0858,34.0858,34.0162,34.0423,57489.0
2020-06-23 14:50:00,39.18,39.31,39.18,39.31,40669.0,34.0423,34.1553,34.0423,34.1553,40669.0
2020-06-23 14:55:00,39.31,39.31,39.26,39.29,36541.0,34.1553,34.1553,34.1118,34.1379,36541.0
2020-06-23 15:00:00,39.28,39.28,39.2,39.21,67046.0,34.1292,34.1292,34.0597,34.0684,67046.0
2020-06-23 15:05:00,39.2,39.23,39.17,39.2,54300.0,34.0597,34.0858,34.0336,34.0597,54300.0
2020-06-23 15:10:00,39.2,39.31,39.2,39.31,50248.0,34.0597,34.1553,34.0597,34.1553,50248.0
2020-06-23 15:15:00,39.3,39.37,39.28,39.35,33178.0,34.1466,34.2074,34.1292,34.19,33178.0
2020-06-23 15:20:00,39.35,39.36,39.26,39.27,34504.0,34.19,34.1987,34.1118,34.1205,34504.0
2020-06-23 15:25:00,39.28,39.32,39.23,39.29,54129.0,34.1292,34.1639,34.0858,34.1379,54129.0
2020-06-23 15:30:00,39.29,39.34,39.24,39.3,86772.0,34.1379,34.1813,34.0944,34.1466,86772.0
2020-06-23 15:35:00,39.3,39.33,39.27,39.31,154013.0,34.1466,34.1726,34.1205,34.1553,154013.0
2020-06-23 15:40:00,39.31,39.31,39.17,39.21,395701.0,34.1553,34.1553,34.0336,34.0684,395701.0
2020-06-23 15:45:00,39.22,39.23,39.18,39.19,179520.0,34.0771,34.0858,34.0423,34.051,179520.0
2020-06-23 15:50:00,39.19,39.19,39.02,39.06,408428.0,34.051,34.051,33.9033,33.938,408428.0
2020-06-23 15:55:00,39.06,39.09,39.02,39.05,476292.0,33.938,33.9641,33.9033,33.9294,476292.0
2020-06-24 09:30:00,38.46,38.51,38.12,38.14,266621.0,33.4167,33.4602,33.1213,33.1387,266621.0
2020-06-24 09:35:00,38.12,38.19,37.92,37.94,124530.0,33.1213,33.1821,32.9475,32.9649,124530.0
2020-06-24 09:40:00,37.94,37.94,37.76,37.86,145386.0,32.9649,32.9649,32.8085,32.8954,145386.0
2020-06-24 09:45:00,37.85,37.87,37.64,37.65,293693.0,32.8867,32.9041,32.7042,32.7129,293693.0
2020-06-24 09:50:00,37.69,37.73,37.6,37.63,255337.0,32.7477,32.7824,32.6695,32.6956,255337.0
2020-06-24 09:55:00,37.63,37.73,37.57,37.6,180379.0,32.6956,32.7824,32.6434,32.6695,180379.0
2020-06-24 10:00:00,37.6,37.72,37.56,37.64,259942.0,32.6695,32.7738,32.6347,32.7042,259942.0
2020-06-24 10:05:00,37.65,37.85,37.64,37.71,104840.0,32.7129,32.8867,32.7042,32.7651,104840.0
2020-06-24 10:10:00,37.71,37.91,37.66,37.91,125743.0,32.7651,32.9388,32.7216,32.9388,125743.0
2020-06-24 10:15:00,37.92,37.95,37.71,37.78,208698.0,32.9475,32.9736,32.7651,32.8259,208698.0
2020-06-24 10:20:00,37.78,38.03,37.77,38.03,163469.0,32.8259,33.0431,32.8172,33.0431,163469.0
2020-06-24 10:25:00,38.03,38.09,37.94,38.0,126354.0,33.0431,33.0952,32.9649,33.017,126354.0
2020-06-24 10:30:00,38.0,38.05,37.81,37.81,124531.0,33.017,33.0605,32.852,32.852,124531.0
2020-06-24 10:35:00,37.81,37.92,37.62,37.65,282859.0,32.852,32.9475,32.6869,32.7129,282859.0
2020-06-24 10:40:00,37.65,37.72,37.64,37.71,129720.0,32.7129,32.7738,32.7042,32.7651,129720.0
2020-06-24 10:45:00,37.71,37.72,37.63,37.66,120472.0,32.7651,32.7738,32.6956,32.7216,120472.0
2020-06-24 10:50:00,37.66,37.75,37.55,37.58,242097.0,32.7216,32.7998,32.6261,32.6521,242097.0
2020-06-24 10:55:00,37.58,37.71,37.58,37.65,75992.0,32.6521,32.7651,32.6521,32.7129,75992.0
2020-06-24 11:00:00,37.65,37.73,37.57,37.69,107860.0,32.7129,32.7824,32.6434,32.7477,107860.0
2020-06-24 11:05:00,37.7,37.77,37.45,37.48,235421.0,32.7564,32.8172,32.5392,32.5652,235421.0
2020-06-24 11:10:00,37.48,37.51,37.34,37.42,307910.0,32.5652,32.5913,32.4436,32.5131,307910.0
2020-06-24 11:15:00,37.42,37.47,37.34,37.38,338767.0,32.5131,32.5565,32.4436,32.4783,338767.0
2020-06-24 11:20:00,37.38,37.39,37.24,37.24,132562.0,32.4783,32.487,32.3567,32.3567,132562.0
2020-06-24 11:25:00,37.23,37.36,37.23,37.33,97892.0,32.348,32.461,32.348,32.4349,97892.0
2020-06-24 11:30:00,37.34,37.34,37.14,37.19,138478.0,32.4436,32.4436,32.2698,32.3133,138478.0
2020-06-24 11:35:00,37.19,37.24,36.99,37.0,121658.0,32.3133,32.3567,32.1395,32.1482,121658.0
2020-06-24 11:40:00,37.0,37.03,36.84,36.84,307958.0,32.1482,32.1742,32.0092,32.0092,307958.0
2020-06-24 11:45:00,36.85,36.91,36.75,36.77,435767.0,32.0178,32.07,31.931,31.9483,435767.0
2020-06-24 11:50:00,36.78,36.94,36.78,36.88,123375.0,31.957,32.096,31.957,32.0439,123375.0
2020-06-24 11:55:00,36.88,37.08,36.87,37.08,149446.0,32.0439,32.2177,32.0352,32.2177,149446.0
2020-06-24 12:00:00,37.08,37.25,37.03,37.25,192202.0,32.2177,32.3654,32.1742,32.3654,192202.0
2020-06-24 12:05:00,37.25,37.29,37.14,37.14,118905.0,32.3654,32.4001,32.2698,32.2698,118905.0
2020-06-24 12:10:00,37.15,37.24,37.14,37.22,70198.0,32.2785,32.3567,32.2698,32.3393,70198.0
2020-06-24 12:15:00,37.22,37.35,37.22,37.34,55931.0,32.3393,32.4523,32.3393,32.4436,55931.0
2020-06-24 12:20:00,37.33,37.38,37.25,37.33,75457.0,32.4349,32.4783,32.3654,32.4349,75457.0
2020-06-24 12:25:00,37.32,37.33,37.2,37.26,144383.0,32.4262,32.4349,32.3219,32.3741,144383.0
2020-06-24 12:30:00,37.25,37.27,37.19,37.19,51314.0,32.3654,32.3828,32.3133,32.3133,51314.0
2020-06-24 12:35:00,37.19,37.27,37.18,37.23,32424.0,32.3133,32.3828,32.3046,32.348,32424.0
2020-06-24 12:40:00,37.23,37.44,37.19,37.44,59919.0,32.348,32.5305,32.3133,32.5305,59919.0
2020-06-24 12:45:00,37.44,37.53,37.44,37.5,59310.0,32.5305,32.6087,32.5305,32.5826,59310.0
2020-06-24 12:50:00,37.49,37.51,37.39,37.45,32014.0,32.5739,32.5913,32.487,32.5392,32014.0
2020-06-24 12:55:00,37.45,37.57,37.44,37.55,40629.0,32.5392,32.6434,32.5305,32.6261,40629.0
2020-06-24 13:00:00,37.54,37.57,37.48,37.56,43434.0,32.6174,32.6434,32.5652,32.6347,43434.0
2020-06-24 13:05:00,37.57,37.58,37.48,37.5,88800.0,32.6434,32.6521,32.5652,32.5826,88800.0
2020-06-24 13:10:00,37.5,37.53,37.4,37.42,82924.0,32.5826,32.6087,32.4957,32.5131,82924.0
2020-06-24 13:15:00,37.42,37.51,37.39,37.46,74884.0,32.5131,32.5913,32.487,32.5479,74884.0
2020-06-24 13:20:00,37.46,37.46,37.33,37.33,106802.0,32.5479,32.5479,32.4349,32.4349,106802.0
2020-06-24 13:25:00,37.34,37.36,37.17,37.17,97895.0,32.4436,32.461,32.2959,32.2959,97895.0
2020-06-24 13:30:00,37.16,37.18,37.05,37.05,260979.0,32.2872,32.3046,32.1916,32.1916,260979.0
2020-06-24 13:35:00,37.05,37.08,36.97,36.99,123823.0,32.1916,32.2177,32.1221,32.1395,123823.0
2020-06-24 13:40:00,37.0,37.06,36.98,37.05,58173.0,32.1482,32.2003,32.1308,32.1916,58173.0
2020-06-24 13:45:00,37.05,37.11,36.98,37.08,95815.0,32.1916,32.2437,32.1308,32.2177,95815.0
2020-06-24 13:50:00,37.07,37.11,37.02,37.1,55311.0,32.209,32.2437,32.1655,32.2351,55311.0
2020-06-24 13:55:00,37.11,37.17,37.06,37.16,108392.0,32.2437,32.2959,32.2003,32.2872,108392.0
2020-06-24 14:00:00,37.16,37.2,36.89,37.02,446407.0,32.2872,32.3219,32.0526,32.1655,446407.0
2020-06-24 14:05:00,37.02,37.2,37.01,37.2,87927.0,32.1655,32.3219,32.1569,32.3219,87927.0
2020-06-24 14:10:00,37.19,37.19,37.08,37.12,108946.0,32.3133,32.3133,32.2177,32.2524,108946.0
2020-06-24 14:15:00,37.11,37.2,37.11,37.14,75932.0,32.2437,32.3219,32.2437,32.2698,75932.0
2020-06-24 14:20:00,37.13,37.19,37.1,37.1,82390.0,32.2611,32.3133,32.2351,32.2351,82390.0
2020-06-24 14:25:00,37.11,37.11,37.03,37.11,319721.0,32.2437,32.2437,32.1742,32.2437,319721.0
2020-06-24 14:30:00,37.11,37.21,37.07,37.18,144876.0,32.2437,32.3306,32.209,32.3046,144876.0
2020-06-24 14:35:00,37.19,37.19,37.1,37.15,50532.0,32.3133,32.3133,32.2351,32.2785,50532.0
2020-06-24 14:40:00,37.16,37.18,37.02,37.02,53090.0,32.2872,32.3046,32.1655,32.1655,53090.0
2020-06-24 14:45:00,37.03,37.2,37.03,37.16,41059.0,32.1742,32.3219,32.1742,32.2872,41059.0
2020-06-24 14:50:00,37.16,37.17,37.03,37.13,51509.0,32.2872,32.2959,32.1742,32.2611,51509.0
2020-06-24 14:55:00,37.13,37.23,37.12,37.15,72189.0,32.2611,32.348,32.2524,32.2785,72189.0
2020-06-24 15:00:00,37.17,37.36,37.17,37.36,88472.0,32.2959,32.461,32.2959,32.461,88472.0
2020-06-24 15:05:00,37.36,37.38,37.3,37.31,51842.0,32.461,32.4783,32.4088,32.4175,51842.0
2020-06-24 15:10:00,37.32,37.45,37.28,37.44,94841.0,32.4262,32.5392,32.3915,32.5305,94841.0
2020-06-24 15:15:00,37.44,37.48,37.32,37.44,119561.0,32.5305,32.5652,32.4262,32.5305,119561.0
2020-06-24 15:20:00,37.44,37.47,37.31,37.32,67039.0,32.5305,32.5565,32.4175,32.4262,67039.0
2020-06-24 15:25:00,37.33,37.38,37.16,37.16,240735.0,32.4349,32.4783,32.2872,32.2872,240735.0
2020-06-24 15:30:00,37.17,37.21,37.1,37.17,243973.0,32.2959,32.3306,32.2351,32.2959,243973.0
2020-06-24 15:35:00,37.16,37.22,37.11,37.16,111555.0,32.2872,32.3393,32.2437,32.2872,111555.0
2020-06-24 15:40:00,37.16,37.28,37.14,37.26,149903.0,32.2872,32.3915,32.2698,32.3741,149903.0
2020-06-24 15:45:00,37.27,37.31,37.21,37.22,149898.0,32.3828,32.4175,32.3306,32.3393,149898.0
2020-06-24 15:50:00,37.21,37.22,36.95,36.98,365846.0,32.3306,32.3393,32.1047,32.1308,365846.0
2020-06-24 15:55:00,36.98,37.06,36.95,36.98,655890.0,32.1308,32.2003,32.1047,32.1308,655890.0
2020-06-25 09:30:00,36.68,36.84,36.51,36.66,222548.0,31.8701,32.0092,31.7224,31.8528,222548.0
2020-06-25 09:35:00,36.66,37.02,36.63,36.96,201724.0,31.8528,32.1655,31.8267,32.1134,201724.0
2020-06-25 09:40:00,36.96,36.97,36.54,36.67,151579.0,32.1134,32.1221,31.7485,31.8614,151579.0
2020-06-25 09:45:00,36.68,37.08,36.67,37.02,166009.0,31.8701,32.2177,31.8614,32.1655,166009.0
2020-06-25 09:50:00,37.01,37.32,36.96,37.24,390876.0,32.1569,32.4262,32.1134,32.3567,390876.0
2020-06-25 09:55:00,37.23,37.35,37.09,37.33,152915.0,32.348,32.4523,32.2264,32.4349,152915.0
2020-06-25 10:00:00,37.31,37.67,37.26,37.66,398001.0,32.4175,32.7303,32.3741,32.7216,398001.0
2020-06-25 10:05:00,37.67,37.67,37.37,37.45,110333.0,32.7303,32.7303,32.4697,32.5392,110333.0
2020-06-25 10:10:00,37.46,37.84,37.46,37.82,186324.0,32.5479,32.878,32.5479,32.8606,186324.0
2020-06-25 10:15:00,37.83,37.86,37.69,37.75,112659.0,32.8693,32.8954,32.7477,32.7998,112659.0
2020-06-25 10:20:00,37.75,37.91,37.73,37.83,243767.0,32.7998,32.9388,32.7824,32.8693,243767.0
2020-06-25 10:25:00,37.82,38.15,37.78,38.04,395993.0,32.8606,33.1474,32.8259,33.0518,395993.0
2020-06-25 10:30:00,38.06,38.08,37.65,37.65,265183.0,33.0692,33.0866,32.7129,32.7129,265183.0
2020-06-25 10:35:00,37.66,37.78,37.57,37.58,155291.0,32.7216,32.8259,32.6434,32.6521,155291.0
2020-06-25 10:40:00,37.59,37.64,37.41,37.47,67086.0,32.6608,32.7042,32.5044,32.5565,67086.0
2020-06-25 10:45:00,37.47,37.62,37.37,37.39,100859.0,32.5565,32.6869,32.4697,32.487,100859.0
2020-06-25 10:50:00,37.4,37.49,37.36,37.38,74376.0,32.4957,32.5739,32.461,32.4783,74376.0
2020-06-25 10:55:00,37.37,37.55,37.35,37.53,347263.0,32.4697,32.6261,32.4523,32.6087,347263.0
2020-06-25 11:00:00,37.5,37.57,37.45,37.57,70679.0,32.5826,32.6434,32.5392,32.6434,70679.0
2020-06-25 11:05:00,37.56,37.56,37.32,37.37,50296.0,32.6347,32.6347,32.4262,32.4697,50296.0
2020-06-25 11:10:00,37.37,37.57,37.35,37.53,68080.0,32.4697,32.6434,32.4523,32.6087,68080.0
2020-06-25 11:15:00,37.52,37.68,37.48,37.65,57222.0,32.6,32.739,32.5652,32.7129,57222.0
2020-06-25 11:20:00,37.65,37.65,37.54,37.59,35417.0,32.7129,32.7129,32.6174,32.6608,35417.0
2020-06-25 11:25:00,37.6,37.62,37.47,37.51,99906.0,32.6695,32.6869,32.5565,32.5913,99906.0
2020-06-25 11:30:00,37.52,37.58,37.28,37.29,182752.0,32.6,32.6521,32.3915,32.4001,182752.0
2020-06-25 11:35:00,37.28,37.34,37.15,37.18,124887.0,32.3915,32.4436,32.2785,32.3046,124887.0
2020-06-25 11:40:00,37.18,37.23,37.06,37.2,139335.0,32.3046,32.348,32.2003,32.3219,139335.0
2020-06-25 11:45:00,37.18,37.35,37.17,37.34,45618.0,32.3046,32.4523,32.2959,32.4436,45618.0
2020-06-25 11:50:00,37.34,37.41,37.34,37.35,89249.0,32.4436,32.5044,32.4436,32.4523,89249.0
2020-06-25 11:55:00,37.36,37.42,37.36,37.38,121323.0,32.461,32.5131,32.461,32.4783,121323.0
2020-06-25 12:00:00,37.39,37.52,37.39,37.47,75513.0,32.487,32.6,32.487,32.5565,75513.0
2020-06-25 12:05:00,37.47,37.54,37.35,37.35,100816.0,32.5565,32.6174,32.4523,32.4523,100816.0
2020-06-25 12:10:00,37.36,37.4,37.26,37.27,225666.0,32.461,32.4957,32.3741,32.3828,225666.0
2020-06-25 12:15:00,37.27,37.41,37.26,37.38,181465.0,32.3828,32.5044,32.3741,32.4783,181465.0
2020-06-25 12:20:00,37.39,37.54,37.38,37.5,29483.0,32.487,32.6174,32.4783,32.5826,29483.0
2020-06-25 12:25:00,37.49,37.49,37.39,37.41,49825.0,32.5739,32.5739,32.487,32.5044,49825.0
2020-06-25 12:30:00,37.4,37.51,37.39,37.5,53872.0,32.4957,32.5913,32.487,32.5826,53872.0
2020-06-25 12:35:00,37.5,37.66,37.49,37.62,52388.0,32.5826,32.7216,32.5739,32.6869,52388.0
2020-06-25 12:40:00,37.61,37.83,37.6,37.8,547009.0,32.6782,32.8693,32.6695,32.8433,547009.0
2020-06-25 12:45:00,37.8,37.84,37.64,37.64,78904.0,32.8433,32.878,32.7042,32.7042,78904.0
2020-06-25 12:50:00,37.64,37.67,37.58,37.65,78312.0,32.7042,32.7303,32.6521,32.7129,78312.0
2020-06-25 12:55:00,37.65,37.67,37.61,37.65,78784.0,32.7129,32.7303,32.6782,32.7129,78784.0
2020-06-25 13:00:00,37.65,37.66,37.56,37.62,67778.0,32.7129,32.7216,32.6347,32.6869,67778.0
2020-06-25 13:05:00,37.62,37.7,37.6,37.63,40392.0,32.6869,32.7564,32.6695,32.6956,40392.0
2020-06-25 13:10:00,37.64,37.64,37.56,37.62,84085.0,32.7042,32.7042,32.6347,32.6869,84085.0
2020-06-25 13:15:00,37.62,37.72,37.61,37.66,109907.0,32.6869,32.7738,32.6782,32.7216,109907.0
2020-06-25 13:20:00,37.66,37.66,37.52,37.53,18280.0,32.7216,32.7216,32.6,32.6087,18280.0
2020-06-25 13:25:00,37.55,37.61,37.51,37.59,49678.0,32.6261,32.6782,32.5913,32.6608,49678.0
2020-06-25 13:30:00,37.59,37.61,37.46,37.54,74849.0,32.6608,32.6782,32.5479,32.6174,74849.0
2020-06-25 13:35:00,37.54,37.65,37.53,37.65,47891.0,32.6174,32.7129,32.6087,32.7129,47891.0
2020-06-25 13:40:00,37.65,37.67,37.57,37.58,82074.0,32.7129,32.7303,32.6434,32.6521,82074.0
2020-06-25 13:45:00,37.58,37.62,37.53,37.57,36962.0,32.6521,32.6869,32.6087,32.6434,36962.0
2020-06-25 13:50:00,37.57,37.57,37.48,37.48,78208.0,32.6434,32.6434,32.5652,32.5652,78208.0
2020-06-25 13:55:00,37.48,37.52,37.45,37.5,33104.0,32.5652,32.6,32.5392,32.5826,33104.0
2020-06-25 14:00:00,37.51,37.51,37.43,37.46,45284.0,32.5913,32.5913,32.5218,32.5479,45284.0
2020-06-25 14:05:00,37.46,37.58,37.46,37.54,39725.0,32.5479,32.6521,32.5479,32.6174,39725.0
2020-06-25 14:10:00,37.54,37.6,37.52,37.58,22781.0,32.6174,32.6695,32.6,32.6521,22781.0
2020-06-25 14:15:00,37.59,37.68,37.59,37.67,25828.0,32.6608,32.739,32.6608,32.7303,25828.0
2020-06-25 14:20:00,37.66,37.68,37.6,37.64,80661.0,32.7216,32.739,32.6695,32.7042,80661.0
2020-06-25 14:25:00,37.64,37.73,37.64,37.72,20852.0,32.7042,32.7824,32.7042,32.7738,20852.0
2020-06-25 14:30:00,37.72,37.73,37.64,37.67,37178.0,32.7738,32.7824,32.7042,32.7303,37178.0
2020-06-25 14:35:00,37.68,37.71,37.62,37.68,32283.0,32.739,32.7651,32.6869,32.739,32283.0
2020-06-25 14:40:00,37.68,37.78,37.68,37.76,21502.0,32.739,32.8259,32.739,32.8085,21502.0
2020-06-25 14:45:00,37.76,37.76,37.7,37.7,37484.0,32.8085,32.8085,32.7564,32.7564,37484.0
2020-06-25 14:50:00,37.71,37.79,37.69,37.73,40140.0,32.7651,32.8346,32.7477,32.7824,40140.0
2020-06-25 14:55:00,37.73,37.77,37.7,37.7,34733.0,32.7824,32.8172,32.7564,32.7564,34733.0
2020-06-25 15:00:00,37.68,37.82,37.64,37.82,64231.0,32.739,32.8606,32.7042,32.8606,64231.0
2020-06-25 15:05:00,37.83,37.98,37.83,37.94,176456.0,32.8693,32.9997,32.8693,32.9649,176456.0
2020-06-25 15:10:00,37.94,37.96,37.82,37.87,103182.0,32.9649,32.9823,32.8606,32.9041,103182.0
2020-06-25 15:15:00,37.88,38.01,37.88,38.0,96278.0,32.9128,33.0257,32.9128,33.017,96278.0
2020-06-25 15:20:00,38.0,38.15,38.0,38.13,128131.0,33.017,33.1474,33.017,33.13,128131.0
2020-06-25 15:25:00,38.11,38.27,38.09,38.22,178919.0,33.1126,33.2516,33.0952,33.2082,178919.0
2020-06-25 15:30:00,38.21,38.29,38.09,38.2,157100.0,33.1995,33.269,33.0952,33.1908,157100.0
2020-06-25 15:35:00,38.2,38.21,37.96,37.98,312443.0,33.1908,33.1995,32.9823,32.9997,312443.0
2020-06-25 15:40:00,37.98,38.09,37.96,38.09,111571.0,32.9997,33.0952,32.9823,33.0952,111571.0
2020-06-25 15:45:00,38.09,38.14,37.95,37.97,159483.0,33.0952,33.1387,32.9736,32.991,159483.0
2020-06-25 15:50:00,37.98,38.25,37.98,38.25,147054.0,32.9997,33.2343,32.9997,33.2343,147054.0
2020-06-25 15:55:00,38.25,38.27,38.16,38.24,571422.0,33.2343,33.2516,33.1561,33.2256,571422.0
2020-06-26 09:30:00,37.4,37.41,36.87,37.05,561455.0,32.4957,32.5044,32.0352,32.1916,561455.0
2020-06-26 09:35:00,37.05,37.11,36.8,36.93,234099.0,32.1916,32.2437,31.9744,32.0874,234099.0
2020-06-26 09:40:00,36.92,36.98,36.65,36.66,183804.0,32.0787,32.1308,31.8441,31.8528,183804.0
2020-06-26 09:45:00,36.64,36.71,36.56,36.68,211998.0,31.8354,31.8962,31.7659,31.8701,211998.0
2020-06-26 09:50:00,36.68,36.69,36.49,36.61,359303.0,31.8701,31.8788,31.705,31.8093,359303.0
2020-06-26 09:55:00,36.61,36.63,36.46,36.62,196635.0,31.8093,31.8267,31.679,31.818,196635.0
2020-06-26 10:00:00,36.62,36.64,36.34,36.36,211647.0,31.818,31.8354,31.5747,31.5921,211647.0
2020-06-26 10:05:00,36.36,36.5,36.34,36.42,82079.0,31.5921,31.7137,31.5747,31.6442,82079.0
2020-06-26 10:10:00,36.42,36.44,36.31,36.38,84618.0,31.6442,31.6616,31.5487,31.6095,84618.0
2020-06-26 10:15:00,36.38,36.4,36.2,36.23,139351.0,31.6095,31.6269,31.4531,31.4791,139351.0
2020-06-26 10:20:00,36.22,36.3,36.09,36.3,198424.0,31.4705,31.54,31.3575,31.54,198424.0
2020-06-26 10:25:00,36.3,36.44,36.29,36.4,121454.0,31.54,31.6616,31.5313,31.6269,121454.0
2020-06-26 10:30:00,36.39,36.45,36.18,36.21,129360.0,31.6182,31.6703,31.4357,31.4618,129360.0
2020-06-26 10:35:00,36.22,36.25,36.07,36.08,156768.0,31.4705,31.4965,31.3401,31.3488,156768.0
2020-06-26 10:40:00,36.07,36.17,36.06,36.13,193822.0,31.3401,31.427,31.3314,31.3923,193822.0
2020-06-26 10:45:00,36.12,36.14,35.91,35.92,277257.0,31.3836,31.4009,31.2011,31.2098,277257.0
2020-06-26 10:50:00,35.92,36.11,35.86,35.97,153339.0,31.2098,31.3749,31.1577,31.2532,153339.0
2020-06-26 10:55:00,35.98,36.06,35.89,36.05,137764.0,31.2619,31.3314,31.1837,31.3227,137764.0
2020-06-26 11:00:00,36.06,36.08,35.99,36.02,101913.0,31.3314,31.3488,31.2706,31.2967,101913.0
2020-06-26 11:05:00,36.03,36.09,35.95,35.99,133342.0,31.3054,31.3575,31.2359,31.2706,133342.0
2020-06-26 11:10:00,35.99,35.99,35.84,35.88,156902.0,31.2706,31.2706,31.1403,31.175,156902.0
2020-06-26 11:15:00,35.88,35.89,35.76,35.86,108553.0,31.175,31.1837,31.0708,31.1577,108553.0
2020-06-26 11:20:00,35.87,35.96,35.8,35.9,82566.0,31.1663,31.2445,31.1055,31.1924,82566.0
2020-06-26 11:25:00,35.91,35.94,35.81,35.86,137636.0,31.2011,31.2272,31.1142,31.1577,137636.0
2020-06-26 11:30:00,35.86,35.91,35.79,35.83,137299.0,31.1577,31.2011,31.0968,31.1316,137299.0
2020-06-26 11:35:00,35.83,35.92,35.8,35.9,92294.0,31.1316,31.2098,31.1055,31.1924,92294.0
2020-06-26 11:40:00,35.89,35.93,35.85,35.91,123318.0,31.1837,31.2185,31.149,31.2011,123318.0
2020-06-26 11:45:00,35.92,35.94,35.84,35.9,292388.0,31.2098,31.2272,31.1403,31.1924,292388.0
2020-06-26 11:50:00,35.89,35.91,35.75,35.75,95392.0,31.1837,31.2011,31.0621,31.0621,95392.0
2020-06-26 11:55:00,35.75,35.93,35.75,35.89,103498.0,31.0621,31.2185,31.0621,31.1837,103498.0
2020-06-26 12:00:00,35.88,36.01,35.84,36.0,137185.0,31.175,31.288,31.1403,31.2793,137185.0
2020-06-26 12:05:00,36.0,36.01,35.94,35.96,88502.0,31.2793,31.288,31.2272,31.2445,88502.0
2020-06-26 12:10:00,35.95,35.98,35.88,35.92,45735.0,31.2359,31.2619,31.175,31.2098,45735.0
2020-06-26 12:15:00,35.92,35.94,35.87,35.88,65880.0,31.2098,31.2272,31.1663,31.175,65880.0
2020-06-26 12:20:00,35.88,35.99,35.82,35.98,183111.0,31.175,31.2706,31.1229,31.2619,183111.0
2020-06-26 12:25:00,35.98,36.04,35.97,36.03,35849.0,31.2619,31.3141,31.2532,31.3054,35849.0
2020-06-26 12:30:00,36.02,36.05,35.94,35.99,56342.0,31.2967,31.3227,31.2272,31.2706,56342.0
2020-06-26 12:35:00,35.99,36.01,35.92,36.01,57090.0,31.2706,31.288,31.2098,31.288,57090.0
2020-06-26 12:40:00,36.0,36.0,35.92,35.95,54422.0,31.2793,31.2793,31.2098,31.2359,54422.0
2020-06-26 12:45:00,35.94,36.01,35.87,35.97,62420.0,31.2272,31.288,31.1663,31.2532,62420.0
2020-06-26 12:50:00,35.98,36.02,35.94,36.0,35042.0,31.2619,31.2967,31.2272,31.2793,35042.0
2020-06-26 12:55:00,36.0,36.02,35.95,36.01,93512.0,31.2793,31.2967,31.2359,31.288,93512.0
2020-06-26 13:00:00,36.0,36.14,35.97,36.09,175697.0,31.2793,31.4009,31.2532,31.3575,175697.0
2020-06-26 13:05:00,36.1,36.15,36.08,36.09,65292.0,31.3662,31.4096,31.3488,31.3575,65292.0
2020-06-26 13:10:00,36.09,36.1,36.02,36.02,40886.0,31.3575,31.3662,31.2967,31.2967,40886.0
2020-06-26 13:15:00,36.02,36.05,36.02,36.04,31926.0,31.2967,31.3227,31.2967,31.3141,31926.0
2020-06-26 13:20:00,36.04,36.08,36.02,36.06,216172.0,31.3141,31.3488,31.2967,31.3314,216172.0
2020-06-26 13:25:00,36.06,36.06,36.02,36.03,225570.0,31.3314,31.3314,31.2967,31.3054,225570.0
2020-06-26 13:30:00,36.03,36.08,36.01,36.08,50929.0,31.3054,31.3488,31.288,31.3488,50929.0
2020-06-26 13:35:00,36.09,36.14,36.03,36.11,76146.0,31.3575,31.4009,31.3054,31.3749,76146.0
2020-06-26 13:40:00,36.11,36.15,36.09,36.12,60539.0,31.3749,31.4096,31.3575,31.3836,60539.0
2020-06-26 13:45:00,36.12,36.15,36.06,36.09,55437.0,31.3836,31.4096,31.3314,31.3575,55437.0
2020-06-26 13:50:00,36.1,36.12,36.06,36.11,55795.0,31.3662,31.3836,31.3314,31.3749,55795.0
2020-06-26 13:55:00,36.11,36.15,36.11,36.13,75714.0,31.3749,31.4096,31.3749,31.3923,75714.0
2020-06-26 14:00:00,36.12,36.14,36.06,36.1,70728.0,31.3836,31.4009,31.3314,31.3662,70728.0
2020-06-26 14:05:00,36.09,36.09,36.03,36.05,56834.0,31.3575,31.3575,31.3054,31.3227,56834.0
2020-06-26 14:10:00,36.06,36.13,36.01,36.01,195725.0,31.3314,31.3923,31.288,31.288,195725.0
2020-06-26 14:15:00,36.01,36.1,35.99,36.06,114694.0,31.288,31.3662,31.2706,31.3314,114694.0
2020-06-26 14:20:00,36.06,36.16,36.04,36.11,71135.0,31.3314,31.4183,31.3141,31.3749,71135.0
2020-06-26 14:25:00,36.11,36.14,36.03,36.08,108464.0,31.3749,31.4009,31.3054,31.3488,108464.0
2020-06-26 14:30:00,36.08,36.1,36.03,36.04,90364.0,31.3488,31.3662,31.3054,31.3141,90364.0
2020-06-26 14:35:00,36.04,36.04,35.95,35.95,229528.0,31.3141,31.3141,31.2359,31.2359,229528.0
2020-06-26 14:40:00,35.95,36.02,35.94,35.98,65164.0,31.2359,31.2967,31.2272,31.2619,65164.0
2020-06-26 14:45:00,35.99,35.99,35.9,35.91,225639.0,31.2706,31.2706,31.1924,31.2011,225639.0
2020-06-26 14:50:00,35.9,36.0,35.9,35.97,955756.0,31.1924,31.2793,31.1924,31.2532,955756.0
2020-06-26 14:55:00,35.96,35.96,35.9,35.92,106408.0,31.2445,31.2445,31.1924,31.2098,106408.0
2020-06-26 15:00:00,35.92,36.02,35.91,35.93,95945.0,31.2098,31.2967,31.2011,31.2185,95945.0
2020-06-26 15:05:00,35.93,35.96,35.88,35.92,176429.0,31.2185,31.2445,31.175,31.2098,176429.0
2020-06-26 15:10:00,35.92,36.02,35.86,36.02,140136.0,31.2098,31.2967,31.1577,31.2967,140136.0
2020-06-26 15:15:00,36.01,36.05,35.96,35.97,128778.0,31.288,31.3227,31.2445,31.2532,128778.0
2020-06-26 15:20:00,35.97,35.98,35.86,35.88,252799.0,31.2532,31.2619,31.1577,31.175,252799.0
2020-06-26 15:25:00,35.87,35.99,35.83,35.97,222951.0,31.1663,31.2706,31.1316,31.2532,222951.0
2020-06-26 15:30:00,35.97,35.98,35.83,35.85,168815.0,31.2532,31.2619,31.1316,31.149,168815.0
2020-06-26 15:35:00,35.85,35.91,35.82,35.9,134384.0,31.149,31.2011,31.1229,31.1924,134384.0
2020-06-26 15:40:00,35.89,35.98,35.86,35.98,354850.0,31.1837,31.2619,31.1577,31.2619,354850.0
2020-06-26 15:45:00,35.98,36.08,35.93,35.99,551867.0,31.2619,31.3488,31.2185,31.2706,551867.0
2020-06-26 15:50:00,35.97,36.06,35.96,36.01,421366.0,31.2532,31.3314,31.2445,31.288,421366.0
2020-06-26 15:55:00,36.02,36.04,35.85,35.91,726300.0,31.2967,31.3141,31.149,31.2011,726300.0
2020-06-29 09:30:00,36.49,36.74,36.22,36.29,284246.0,31.705,31.9223,31.4705,31.5313,284246.0
2020-06-29 09:35:00,36.3,36.52,36.27,36.48,183194.0,31.54,31.7311,31.5139,31.6964,183194.0
2020-06-29 09:40:00,36.48,36.66,36.31,36.52,259226.0,31.6964,31.8528,31.5487,31.7311,259226.0
2020-06-29 09:45:00,36.51,36.69,36.47,36.67,344089.0,31.7224,31.8788,31.6877,31.8614,344089.0
2020-06-29 09:50:00,36.68,36.98,36.68,36.95,401928.0,31.8701,32.1308,31.8701,32.1047,401928.0
2020-06-29 09:55:00,36.95,36.98,36.8,36.81,215339.0,32.1047,32.1308,31.9744,31.9831,215339.0
2020-06-29 10:00:00,36.82,37.16,36.79,37.15,257928.0,31.9918,32.2872,31.9657,32.2785,257928.0
2020-06-29 10:05:00,37.16,37.35,37.16,37.34,382833.0,32.2872,32.4523,32.2872,32.4436,382833.0
2020-06-29 10:10:00,37.34,37.4,37.19,37.3,345663.0,32.4436,32.4957,32.3133,32.4088,345663.0
2020-06-29 10:15:00,37.3,37.44,37.28,37.38,345376.0,32.4088,32.5305,32.3915,32.4783,345376.0
2020-06-29 10:20:00,37.38,37.44,37.28,37.44,295238.0,32.4783,32.5305,32.3915,32.5305,295238.0
2020-06-29 10:25:00,37.44,37.58,37.44,37.58,698399.0,32.5305,32.6521,32.5305,32.6521,698399.0
2020-06-29 10:30:00,37.58,37.63,37.54,37.6,524992.0,32.6521,32.6956,32.6174,32.6695,524992.0
2020-06-29 10:35:00,37.61,37.83,37.52,37.83,586916.0,32.6782,32.8693,32.6,32.8693,586916.0
2020-06-29 10:40:00,37.83,37.86,37.53,37.56,369058.0,32.8693,32.8954,32.6087,32.6347,369058.0
2020-06-29 10:45:00,37.57,37.71,37.53,37.66,132826.0,32.6434,32.7651,32.6087,32.7216,132826.0
2020-06-29 10:50:00,37.66,37.75,37.58,37.58,258201.0,32.7216,32.7998,32.6521,32.6521,258201.0
2020-06-29 10:55:00,37.58,37.59,37.42,37.43,102660.0,32.6521,32.6608,32.5131,32.5218,102660.0
2020-06-29 11:00:00,37.43,37.47,37.35,37.37,167015.0,32.5218,32.5565,32.4523,32.4697,167015.0
2020-06-29 11:05:00,37.37,37.56,37.34,37.55,90709.0,32.4697,32.6347,32.4436,32.6261,90709.0
2020-06-29 11:10:00,37.55,37.55,37.36,37.36,74629.0,32.6261,32.6261,32.461,32.461,74629.0
2020-06-29 11:15:00,37.35,37.4,37.21,37.3,189406.0,32.4523,32.4957,32.3306,32.4088,189406.0
2020-06-29 11:20:00,37.29,37.38,37.27,37.37,132452.0,32.4001,32.4783,32.3828,32.4697,132452.0
2020-06-29 11:25:00,37.37,37.51,37.37,37.51,80953.0,32.4697,32.5913,32.4697,32.5913,80953.0
2020-06-29 11:30:00,37.51,37.51,37.39,37.4,41961.0,32.5913,32.5913,32.487,32.4957,41961.0
2020-06-29 11:35:00,37.41,37.41,37.34,37.41,52831.0,32.5044,32.5044,32.4436,32.5044,52831.0
2020-06-29 11:40:00,37.41,37.48,37.38,37.44,63829.0,32.5044,32.5652,32.4783,32.5305,63829.0
2020-06-29 11:45:00,37.45,37.46,37.32,37.39,103376.0,32.5392,32.5479,32.4262,32.487,103376.0
2020-06-29 11:50:00,37.39,37.39,37.28,37.29,28464.0,32.487,32.487,32.3915,32.4001,28464.0
2020-06-29 11:55:00,37.28,37.3,37.21,37.22,64766.0,32.3915,32.4088,32.3306,32.3393,64766.0
2020-06-29 12:00:00,37.23,37.3,37.22,37.26,21056.0,32.348,32.4088,32.3393,32.3741,21056.0
2020-06-29 12:05:00,37.27,37.32,37.22,37.23,22540.0,32.3828,32.4262,32.3393,32.348,22540.0
2020-06-29 12:10:00,37.23,37.25,37.16,37.23,40596.0,32.348,32.3654,32.2872,32.348,40596.0
2020-06-29 12:15:00,37.23,37.45,37.23,37.45,53339.0,32.348,32.5392,32.348,32.5392,53339.0
2020-06-29 12:20:00,37.45,37.49,37.43,37.45,63482.0,32.5392,32.5739,32.5218,32.5392,63482.0
2020-06-29 12:25:00,37.46,37.48,37.41,37.43,38326.0,32.5479,32.5652,32.5044,32.5218,38326.0
2020-06-29 12:30:00,37.44,37.5,37.43,37.49,38807.0,32.5305,32.5826,32.5218,32.5739,38807.0
2020-06-29 12:35:00,37.48,37.49,37.32,37.33,44302.0,32.5652,32.5739,32.4262,32.4349,44302.0
2020-06-29 12:40:00,37.32,37.45,37.31,37.43,62526.0,32.4262,32.5392,32.4175,32.5218,62526.0
2020-06-29 12:45:00,37.44,37.47,37.42,37.46,22955.0,32.5305,32.5565,32.5131,32.5479,22955.0
2020-06-29 12:50:00,37.46,37.59,37.45,37.52,127852.0,32.5479,32.6608,32.5392,32.6,127852.0
2020-06-29 12:55:00,37.51,37.52,37.33,37.34,59902.0,32.5913,32.6,32.4349,32.4436,59902.0
2020-06-29 13:00:00,37.33,37.39,37.32,37.36,40618.0,32.4349,32.487,32.4262,32.461,40618.0
2020-06-29 13:05:00,37.36,37.41,37.3,37.33,31574.0,32.461,32.5044,32.4088,32.4349,31574.0
2020-06-29 13:10:00,37.34,37.39,37.34,37.36,39146.0,32.4436,32.487,32.4436,32.461,39146.0
2020-06-29 13:15:00,37.36,37.5,37.35,37.5,115586.0,32.461,32.5826,32.4523,32.5826,115586.0
2020-06-29 13:20:00,37.49,37.54,37.48,37.5,30668.0,32.5739,32.6174,32.5652,32.5826,30668.0
2020-06-29 13:25:00,37.5,37.58,37.48,37.58,53262.0,32.5826,32.6521,32.5652,32.6521,53262.0
2020-06-29 13:30:00,37.57,37.59,37.4,37.4,38164.0,32.6434,32.6608,32.4957,32.4957,38164.0
2020-06-29 13:35:00,37.41,37.53,37.41,37.53,55232.0,32.5044,32.6087,32.5044,32.6087,55232.0
2020-06-29 13:40:00,37.52,37.52,37.39,37.39,40313.0,32.6,32.6,32.487,32.487,40313.0
2020-06-29 13:45:00,37.39,37.4,37.24,37.25,118632.0,32.487,32.4957,32.3567,32.3654,118632.0
2020-06-29 13:50:00,37.26,37.29,37.22,37.23,148272.0,32.3741,32.4001,32.3393,32.348,148272.0
2020-06-29 13:55:00,37.22,37.26,37.2,37.26,53016.0,32.3393,32.3741,32.3219,32.3741,53016.0
2020-06-29 14:00:00,37.27,37.32,37.26,37.29,30879.0,32.3828,32.4262,32.3741,32.4001,30879.0
2020-06-29 14:05:00,37.3,37.3,37.19,37.2,34320.0,32.4088,32.4088,32.3133,32.3219,34320.0
2020-06-29 14:10:00,37.2,37.23,37.14,37.16,35331.0,32.3219,32.348,32.2698,32.2872,35331.0
2020-06-29 14:15:00,37.16,37.28,37.16,37.23,29036.0,32.2872,32.3915,32.2872,32.348,29036.0
2020-06-29 14:20:00,37.22,37.22,37.15,37.16,40640.0,32.3393,32.3393,32.2785,32.2872,40640.0
2020-06-29 14:25:00,37.16,37.18,37.04,37.05,89033.0,32.2872,32.3046,32.1829,32.1916,89033.0
2020-06-29 14:30:00,37.05,37.09,37.0,37.0,45321.0,32.1916,32.2264,32.1482,32.1482,45321.0
2020-06-29 14:35:00,37.01,37.03,36.93,36.94,72065.0,32.1569,32.1742,32.0874,32.096,72065.0
2020-06-29 14:40:00,36.94,37.05,36.93,37.02,39964.0,32.096,32.1916,32.0874,32.1655,39964.0
2020-06-29 14:45:00,37.02,37.06,36.94,36.96,73410.0,32.1655,32.2003,32.096,32.1134,73410.0
2020-06-29 14:50:00,36.96,37.02,36.9,37.01,47729.0,32.1134,32.1655,32.0613,32.1569,47729.0
2020-06-29 14:55:00,37.0,37.06,36.98,37.0,37336.0,32.1482,32.2003,32.1308,32.1482,37336.0
2020-06-29 15:00:00,37.0,37.01,36.88,36.92,57643.0,32.1482,32.1569,32.0439,32.0787,57643.0
2020-06-29 15:05:00,36.93,36.93,36.8,36.87,389951.0,32.0874,32.0874,31.9744,32.0352,389951.0
2020-06-29 15:10:00,36.87,36.93,36.86,36.9,55635.0,32.0352,32.0874,32.0265,32.0613,55635.0
2020-06-29 15:15:00,36.9,37.07,36.89,37.06,190107.0,32.0613,32.209,32.0526,32.2003,190107.0
2020-06-29 15:20:00,37.06,37.15,37.06,37.12,47926.0,32.2003,32.2785,32.2003,32.2524,47926.0
2020-06-29 15:25:00,37.12,37.13,37.02,37.02,66172.0,32.2524,32.2611,32.1655,32.1655,66172.0
2020-06-29 15:30:00,37.02,37.16,37.02,37.14,77531.0,32.1655,32.2872,32.1655,32.2698,77531.0
2020-06-29 15:35:00,37.14,37.21,37.13,37.2,416517.0,32.2698,32.3306,32.2611,32.3219,416517.0
2020-06-29 15:40:00,37.2,37.22,37.1,37.17,124854.0,32.3219,32.3393,32.2351,32.2959,124854.0
2020-06-29 15:45:00,37.18,37.23,37.05,37.05,89786.0,32.3046,32.348,32.1916,32.1916,89786.0
2020-06-29 15:50:00,37.04,37.25,37.02,37.25,332327.0,32.1829,32.3654,32.1655,32.3654,332327.0
2020-06-29 15:55:00,37.25,37.44,37.23,37.44,509179.0,32.3654,32.5305,32.348,32.5305,509179.0
2020-06-30 09:30:00,37.2,37.59,36.97,37.55,373547.0,32.3219,32.6608,32.1221,32.6261,373547.0
2020-06-30 09:35:00,37.57,38.24,37.57,38.14,352076.0,32.6434,33.2256,32.6434,33.1387,352076.0
2020-06-30 09:40:00,38.14,38.15,37.77,37.86,244427.0,33.1387,33.1474,32.8172,32.8954,244427.0
2020-06-30 09:45:00,37.88,38.08,37.72,37.75,159575.0,32.9128,33.0866,32.7738,32.7998,159575.0
2020-06-30 09:50:00,37.76,37.77,37.53,37.66,193113.0,32.8085,32.8172,32.6087,32.7216,193113.0
2020-06-30 09:55:00,37.67,37.72,37.5,37.64,75813.0,32.7303,32.7738,32.5826,32.7042,75813.0
2020-06-30 10:00:00,37.63,37.76,37.49,37.52,226266.0,32.6956,32.8085,32.5739,32.6,226266.0
2020-06-30 10:05:00,37.53,37.75,37.53,37.74,255397.0,32.6087,32.7998,32.6087,32.7911,255397.0
2020-06-30 10:10:00,37.74,37.78,37.65,37.74,103431.0,32.7911,32.8259,32.7129,32.7911,103431.0
2020-06-30 10:15:00,37.72,37.74,37.66,37.7,67134.0,32.7738,32.7911,32.7216,32.7564,67134.0
2020-06-30 10:20:00,37.7,37.8,37.66,37.78,68904.0,32.7564,32.8433,32.7216,32.8259,68904.0
2020-06-30 10:25:00,37.79,37.83,37.7,37.78,68583.0,32.8346,32.8693,32.7564,32.8259,68583.0
2020-06-30 10:30:00,37.78,37.84,37.75,37.81,59337.0,32.8259,32.878,32.7998,32.852,59337.0
2020-06-30 10:35:00,37.81,37.86,37.62,37.65,62300.0,32.852,32.8954,32.6869,32.7129,62300.0
2020-06-30 10:40:00,37.65,37.82,37.65,37.8,33153.0,32.7129,32.8606,32.7129,32.8433,33153.0
2020-06-30 10:45:00,37.8,37.89,37.8,37.85,36161.0,32.8433,32.9215,32.8433,32.8867,36161.0
2020-06-30 10:50:00,37.85,38.03,37.84,37.95,58617.0,32.8867,33.0431,32.878,32.9736,58617.0
2020-06-30 10:55:00,37.94,38.12,37.92,38.1,72296.0,32.9649,33.1213,32.9475,33.1039,72296.0
2020-06-30 11:00:00,38.1,38.27,38.09,38.23,89400.0,33.1039,33.2516,33.0952,33.2169,89400.0
2020-06-30 11:05:00,38.24,38.3,38.11,38.13,34419.0,33.2256,33.2777,33.1126,33.13,34419.0
2020-06-30 11:10:00,38.14,38.21,38.07,38.13,46852.0,33.1387,33.1995,33.0779,33.13,46852.0
2020-06-30 11:15:00,38.14,38.32,38.12,38.29,37137.0,33.1387,33.2951,33.1213,33.269,37137.0
2020-06-30 11:20:00,38.29,38.33,38.19,38.21,49878.0,33.269,33.3038,33.1821,33.1995,49878.0
2020-06-30 11:25:00,38.22,38.35,38.21,38.34,48634.0,33.2082,33.3211,33.1995,33.3125,48634.0
2020-06-30 11:30:00,38.34,38.35,38.2,38.22,77707.0,33.3125,33.3211,33.1908,33.2082,77707.0
2020-06-30 11:35:00,38.22,38.23,38.1,38.14,49049.0,33.2082,33.2169,33.1039,33.1387,49049.0
2020-06-30 11:40:00,38.15,38.23,38.11,38.2,54291.0,33.1474,33.2169,33.1126,33.1908,54291.0
2020-06-30 11:45:00,38.2,38.28,38.18,38.25,51198.0,33.1908,33.2603,33.1734,33.2343,51198.0
2020-06-30 11:50:00,38.25,38.35,38.23,38.29,41453.0,33.2343,33.3211,33.2169,33.269,41453.0
2020-06-30 11:55:00,38.29,38.32,38.23,38.3,35842.0,33.269,33.2951,33.2169,33.2777,35842.0
2020-06-30 12:00:00,38.3,38.36,38.29,38.32,59176.0,33.2777,33.3298,33.269,33.2951,59176.0
2020-06-30 12:05:00,38.33,38.34,38.28,38.31,19740.0,33.3038,33.3125,33.2603,33.2864,19740.0
2020-06-30 12:10:00,38.31,38.49,38.3,38.46,41091.0,33.2864,33.4428,33.2777,33.4167,41091.0
2020-06-30 12:15:00,38.45,38.51,38.39,38.39,46980.0,33.408,33.4602,33.3559,33.3559,46980.0
2020-06-30 12:20:00,38.4,38.41,38.3,38.32,67292.0,33.3646,33.3733,33.2777,33.2951,67292.0
2020-06-30 12:25:00,38.32,38.41,38.31,38.34,118669.0,33.2951,33.3733,33.2864,33.3125,118669.0
2020-06-30 12:30:00,38.33,38.34,38.19,38.23,111873.0,33.3038,33.3125,33.1821,33.2169,111873.0
2020-06-30 12:35:00,38.24,38.39,38.22,38.36,164965.0,33.2256,33.3559,33.2082,33.3298,164965.0
2020-06-30 12:40:00,38.36,38.37,38.2,38.22,83423.0,33.3298,33.3385,33.1908,33.2082,83423.0
2020-06-30 12:45:00,38.22,38.23,38.11,38.12,36647.0,33.2082,33.2169,33.1126,33.1213,36647.0
2020-06-30 12:50:00,38.11,38.2,38.11,38.18,212505.0,33.1126,33.1908,33.1126,33.1734,212505.0
2020-06-30 12:55:00,38.18,38.23,38.12,38.14,16881.0,33.1734,33.2169,33.1213,33.1387,16881.0
2020-06-30 13:00:00,38.14,38.17,38.09,38.1,20299.0,33.1387,33.1647,33.0952,33.1039,20299.0
2020-06-30 13:05:00,38.1,38.14,38.07,38.08,25839.0,33.1039,33.1387,33.0779,33.0866,25839.0
2020-06-30 13:10:00,38.08,38.11,38.03,38.08,32205.0,33.0866,33.1126,33.0431,33.0866,32205.0
2020-06-30 13:15:00,38.07,38.07,38.01,38.05,25711.0,33.0779,33.0779,33.0257,33.0605,25711.0
2020-06-30 13:20:00,38.05,38.12,38.05,38.1,42356.0,33.0605,33.1213,33.0605,33.1039,42356.0
2020-06-30 13:25:00,38.1,38.2,38.1,38.19,43250.0,33.1039,33.1908,33.1039,33.1821,43250.0
2020-06-30 13:30:00,38.19,38.21,38.1,38.12,24134.0,33.1821,33.1995,33.1039,33.1213,24134.0
2020-06-30 13:35:00,38.11,38.15,38.08,38.15,36013.0,33.1126,33.1474,33.0866,33.1474,36013.0
2020-06-30 13:40:00,38.16,38.16,38.1,38.1,14089.0,33.1561,33.1561,33.1039,33.1039,14089.0
2020-06-30 13:45:00,38.1,38.15,38.08,38.13,19392.0,33.1039,33.1474,33.0866,33.13,19392.0
2020-06-30 13:50:00,38.12,38.25,38.1,38.24,38250.0,33.1213,33.2343,33.1039,33.2256,38250.0
2020-06-30 13:55:00,38.25,38.28,38.22,38.28,52151.0,33.2343,33.2603,33.2082,33.2603,52151.0
2020-06-30 14:00:00,38.28,38.3,38.22,38.26,164110.0,33.2603,33.2777,33.2082,33.2429,164110.0
2020-06-30 14:05:00,38.26,38.26,38.17,38.22,93051.0,33.2429,33.2429,33.1647,33.2082,93051.0
2020-06-30 14:10:00,38.21,38.22,38.14,38.14,18457.0,33.1995,33.2082,33.1387,33.1387,18457.0
2020-06-30 14:15:00,38.13,38.2,38.13,38.19,30813.0,33.13,33.1908,33.13,33.1821,30813.0
2020-06-30 14:20:00,38.2,38.33,38.2,38.32,52388.0,33.1908,33.3038,33.1908,33.2951,52388.0
2020-06-30 14:25:00,38.32,38.37,38.3,38.34,70487.0,33.2951,33.3385,33.2777,33.3125,70487.0
2020-06-30 14:30:00,38.34,38.35,38.27,38.29,27969.0,33.3125,33.3211,33.2516,33.269,27969.0
2020-06-30 14:35:00,38.28,38.35,38.28,38.32,61988.0,33.2603,33.3211,33.2603,33.2951,61988.0
2020-06-30 14:40:00,38.31,38.36,38.28,38.34,52331.0,33.2864,33.3298,33.2603,33.3125,52331.0
2020-06-30 14:45:00,38.33,38.34,38.25,38.34,17238.0,33.3038,33.3125,33.2343,33.3125,17238.0
2020-06-30 14:50:00,38.34,38.34,38.24,38.26,34230.0,33.3125,33.3125,33.2256,33.2429,34230.0
2020-06-30 14:55:00,38.26,38.31,38.26,38.29,26032.0,33.2429,33.2864,33.2429,33.269,26032.0
2020-06-30 15:00:00,38.29,38.32,38.2,38.25,53368.0,33.269,33.2951,33.1908,33.2343,53368.0
2020-06-30 15:05:00,38.25,38.36,38.23,38.34,64371.0,33.2343,33.3298,33.2169,33.3125,64371.0
2020-06-30 15:10:00,38.33,38.4,38.29,38.4,49947.0,33.3038,33.3646,33.269,33.3646,49947.0
2020-06-30 15:15:00,38.39,38.49,38.33,38.47,84280.0,33.3559,33.4428,33.3038,33.4254,84280.0
2020-06-30 15:20:00,38.47,38.49,38.42,38.45,67994.0,33.4254,33.4428,33.382,33.408,67994.0
2020-06-30 15:25:00,38.44,38.47,38.38,38.38,56641.0,33.3993,33.4254,33.3472,33.3472,56641.0
2020-06-30 15:30:00,38.38,38.54,38.38,38.51,165562.0,33.3472,33.4862,33.3472,33.4602,165562.0
2020-06-30 15:35:00,38.52,38.52,38.42,38.43,78533.0,33.4689,33.4689,33.382,33.3907,78533.0
2020-06-30 15:40:00,38.43,38.55,38.43,38.53,606355.0,33.3907,33.4949,33.3907,33.4775,606355.0
2020-06-30 15:45:00,38.53,38.59,38.45,38.47,195762.0,33.4775,33.5297,33.408,33.4254,195762.0
2020-06-30 15:50:00,38.48,38.62,38.48,38.59,154182.0,33.4341,33.5557,33.4341,33.5297,154182.0
2020-06-30 15:55:00,38.59,38.59,38.35,38.38,362280.0,33.5297,33.5297,33.3211,33.3472,362280.0
2020-07-01 09:30:00,38.56,38.56,38.21,38.51,277881.0,33.5036,33.5036,33.1995,33.4602,277881.0
2020-07-01 09:35:00,38.51,38.62,38.18,38.18,218848.0,33.4602,33.5557,33.1734,33.1734,218848.0
2020-07-01 09:40:00,38.18,38.46,38.17,38.38,140025.0,33.1734,33.4167,33.1647,33.3472,140025.0
2020-07-01 09:45:00,38.39,38.39,38.19,38.25,223756.0,33.3559,33.3559,33.1821,33.2343,223756.0
2020-07-01 09:50:00,38.26,38.43,38.11,38.15,173678.0,33.2429,33.3907,33.1126,33.1474,173678.0
2020-07-01 09:55:00,38.15,38.19,38.04,38.11,128075.0,33.1474,33.1821,33.0518,33.1126,128075.0
2020-07-01 10:00:00,38.13,38.38,38.08,38.08,150842.0,33.13,33.3472,33.0866,33.0866,150842.0
2020-07-01 10:05:00,38.09,38.15,37.96,38.03,122949.0,33.0952,33.1474,32.9823,33.0431,122949.0
2020-07-01 10:10:00,38.03,38.34,38.03,38.32,141352.0,33.0431,33.3125,33.0431,33.2951,141352.0
2020-07-01 10:15:00,38.33,38.35,38.08,38.1,100650.0,33.3038,33.3211,33.0866,33.1039,100650.0
2020-07-01 10:20:00,38.11,38.16,38.0,38.03,108643.0,33.1126,33.1561,33.017,33.0431,108643.0
2020-07-01 10:25:00,38.03,38.03,37.86,37.91,132422.0,33.0431,33.0431,32.8954,32.9388,132422.0
2020-07-01 10:30:00,37.92,38.05,37.82,37.82,99390.0,32.9475,33.0605,32.8606,32.8606,99390.0
2020-07-01 10:35:00,37.82,37.83,37.59,37.74,96689.0,32.8606,32.8693,32.6608,32.7911,96689.0
2020-07-01 10:40:00,37.76,37.79,37.59,37.6,99457.0,32.8085,32.8346,32.6608,32.6695,99457.0
2020-07-01 10:45:00,37.61,37.63,37.42,37.46,155068.0,32.6782,32.6956,32.5131,32.5479,155068.0
2020-07-01 10:50:00,37.46,37.54,37.42,37.48,115934.0,32.5479,32.6174,32.5131,32.5652,115934.0
2020-07-01 10:55:00,37.48,37.56,37.39,37.54,251518.0,32.5652,32.6347,32.487,32.6174,251518.0
2020-07-01 11:00:00,37.54,37.56,37.38,37.44,58202.0,32.6174,32.6347,32.4783,32.5305,58202.0
2020-07-01 11:05:00,37.44,37.53,37.41,37.42,65339.0,32.5305,32.6087,32.5044,32.5131,65339.0
2020-07-01 11:10:00,37.42,37.42,37.2,37.34,131230.0,32.5131,32.5131,32.3219,32.4436,131230.0
2020-07-01 11:15:00,37.33,37.38,37.12,37.14,152481.0,32.4349,32.4783,32.2524,32.2698,152481.0
2020-07-01 11:20:00,37.15,37.2,37.06,37.07,52503.0,32.2785,32.3219,32.2003,32.209,52503.0
2020-07-01 11:25:00,37.08,37.1,36.95,37.03,147062.0,32.2177,32.2351,32.1047,32.1742,147062.0
2020-07-01 11:30:00,37.04,37.24,37.01,37.24,79472.0,32.1829,32.3567,32.1569,32.3567,79472.0
2020-07-01 11:35:00,37.24,37.24,37.13,37.19,79688.0,32.3567,32.3567,32.2611,32.3133,79688.0
2020-07-01 11:40:00,37.19,37.31,37.18,37.29,52805.0,32.3133,32.4175,32.3046,32.4001,52805.0
2020-07-01 11:45:00,37.3,37.36,37.26,37.32,44199.0,32.4088,32.461,32.3741,32.4262,44199.0
2020-07-01 11:50:00,37.31,37.32,37.26,37.26,39473.0,32.4175,32.4262,32.3741,32.3741,39473.0
2020-07-01 11:55:00,37.27,37.36,37.21,37.27,79991.0,32.3828,32.461,32.3306,32.3828,79991.0
2020-07-01 12:00:00,37.28,37.29,37.12,37.15,79211.0,32.3915,32.4001,32.2524,32.2785,79211.0
2020-07-01 12:05:00,37.16,37.19,37.14,37.16,43478.0,32.2872,32.3133,32.2698,32.2872,43478.0
2020-07-01 12:10:00,37.18,37.38,37.18,37.37,71245.0,32.3046,32.4783,32.3046,32.4697,71245.0
2020-07-01 12:15:00,37.38,37.42,37.33,37.42,85600.0,32.4783,32.5131,32.4349,32.5131,85600.0
2020-07-01 12:20:00,37.42,37.45,37.35,37.39,90745.0,32.5131,32.5392,32.4523,32.487,90745.0
2020-07-01 12:25:00,37.4,37.44,37.26,37.26,32462.0,32.4957,32.5305,32.3741,32.3741,32462.0
2020-07-01 12:30:00,37.25,37.26,37.14,37.17,64758.0,32.3654,32.3741,32.2698,32.2959,64758.0
2020-07-01 12:35:00,37.18,37.27,37.15,37.21,75899.0,32.3046,32.3828,32.2785,32.3306,75899.0
2020-07-01 12:40:00,37.21,37.29,37.21,37.25,32522.0,32.3306,32.4001,32.3306,32.3654,32522.0
2020-07-01 12:45:00,37.24,37.24,37.06,37.14,194559.0,32.3567,32.3567,32.2003,32.2698,194559.0
2020-07-01 12:50:00,37.14,37.15,37.07,37.08,46989.0,32.2698,32.2785,32.209,32.2177,46989.0
2020-07-01 12:55:00,37.08,37.13,37.04,37.09,70535.0,32.2177,32.2611,32.1829,32.2264,70535.0
2020-07-01 13:00:00,37.09,37.1,37.01,37.05,25443.0,32.2264,32.2351,32.1569,32.1916,25443.0
2020-07-01 13:05:00,37.05,37.06,36.98,37.03,99812.0,32.1916,32.2003,32.1308,32.1742,99812.0
2020-07-01 13:10:00,37.03,37.1,37.03,37.08,25085.0,32.1742,32.2351,32.1742,32.2177,25085.0
2020-07-01 13:15:00,37.08,37.08,36.96,37.0,30726.0,32.2177,32.2177,32.1134,32.1482,30726.0
2020-07-01 13:20:00,37.0,37.13,36.99,37.13,21615.0,32.1482,32.2611,32.1395,32.2611,21615.0
2020-07-01 13:25:00,37.14,37.14,37.09,37.09,67478.0,32.2698,32.2698,32.2264,32.2264,67478.0
2020-07-01 13:30:00,37.09,37.1,36.93,36.95,58410.0,32.2264,32.2351,32.0874,32.1047,58410.0
2020-07-01 13:35:00,36.94,36.96,36.9,36.96,34633.0,32.096,32.1134,32.0613,32.1134,34633.0
2020-07-01 13:40:00,36.96,36.97,36.84,36.85,52755.0,32.1134,32.1221,32.0092,32.0178,52755.0
2020-07-01 13:45:00,36.84,36.86,36.76,36.8,67288.0,32.0092,32.0265,31.9396,31.9744,67288.0
2020-07-01 13:50:00,36.8,36.92,36.8,36.84,86390.0,31.9744,32.0787,31.9744,32.0092,86390.0
2020-07-01 13:55:00,36.83,36.84,36.77,36.8,64721.0,32.0005,32.0092,31.9483,31.9744,64721.0
2020-07-01 14:00:00,36.81,36.94,36.81,36.92,43864.0,31.9831,32.096,31.9831,32.0787,43864.0
2020-07-01 14:05:00,36.93,36.96,36.84,36.94,47666.0,32.0874,32.1134,32.0092,32.096,47666.0
2020-07-01 14:10:00,36.94,37.03,36.9,37.02,61423.0,32.096,32.1742,32.0613,32.1655,61423.0
2020-07-01 14:15:00,37.02,37.04,36.91,36.93,56318.0,32.1655,32.1829,32.07,32.0874,56318.0
2020-07-01 14:20:00,36.94,36.94,36.85,36.86,53096.0,32.096,32.096,32.0178,32.0265,53096.0
2020-07-01 14:25:00,36.87,36.89,36.82,36.87,45314.0,32.0352,32.0526,31.9918,32.0352,45314.0
2020-07-01 14:30:00,36.87,36.87,36.73,36.77,82886.0,32.0352,32.0352,31.9136,31.9483,82886.0
2020-07-01 14:35:00,36.77,36.79,36.73,36.73,63206.0,31.9483,31.9657,31.9136,31.9136,63206.0
2020-07-01 14:40:00,36.73,36.77,36.7,36.7,58009.0,31.9136,31.9483,31.8875,31.8875,58009.0
2020-07-01 14:45:00,36.7,36.74,36.68,36.72,28942.0,31.8875,31.9223,31.8701,31.9049,28942.0
2020-07-01 14:50:00,36.72,36.82,36.71,36.8,66368.0,31.9049,31.9918,31.8962,31.9744,66368.0
2020-07-01 14:55:00,36.8,36.84,36.79,36.84,43731.0,31.9744,32.0092,31.9657,32.0092,43731.0
2020-07-01 15:00:00,36.84,36.93,36.79,36.93,70336.0,32.0092,32.0874,31.9657,32.0874,70336.0
2020-07-01 15:05:00,36.93,36.95,36.82,36.82,66288.0,32.0874,32.1047,31.9918,31.9918,66288.0
2020-07-01 15:10:00,36.82,36.87,36.77,36.82,42909.0,31.9918,32.0352,31.9483,31.9918,42909.0
2020-07-01 15:15:00,36.81,36.84,36.77,36.83,63996.0,31.9831,32.0092,31.9483,32.0005,63996.0
2020-07-01 15:20:00,36.83,36.96,36.83,36.96,65899.0,32.0005,32.1134,32.0005,32.1134,65899.0
2020-07-01 15:25:00,36.96,36.98,36.92,36.94,62828.0,32.1134,32.1308,32.0787,32.096,62828.0
2020-07-01 15:30:00,36.94,36.97,36.89,36.91,212900.0,32.096,32.1221,32.0526,32.07,212900.0
2020-07-01 15:35:00,36.91,36.98,36.9,36.98,154198.0,32.07,32.1308,32.0613,32.1308,154198.0
2020-07-01 15:40:00,36.97,36.99,36.9,36.91,93477.0,32.1221,32.1395,32.0613,32.07,93477.0
2020-07-01 15:45:00,36.91,36.98,36.89,36.98,127022.0,32.07,32.1308,32.0526,32.1308,127022.0
2020-07-01 15:50:00,36.98,37.01,36.85,36.86,196035.0,32.1308,32.1569,32.0178,32.0265,196035.0
2020-07-01 15:55:00,36.85,36.86,36.71,36.79,1114024.0,32.0178,32.0265,31.8962,31.9657,1114024.0
2020-07-02 09:30:00,37.85,38.26,37.77,38.26,244123.0,32.8867,33.2429,32.8172,33.2429,244123.0
2020-07-02 09:35:00,38.26,38.32,37.98,38.23,274894.0,33.2429,33.2951,32.9997,33.2169,274894.0
2020-07-02 09:40:00,38.25,38.28,37.96,38.08,246743.0,33.2343,33.2603,32.9823,33.0866,246743.0
2020-07-02 09:45:00,38.09,38.41,38.09,38.39,123019.0,33.0952,33.3733,33.0952,33.3559,123019.0
2020-07-02 09:50:00,38.4,38.43,38.21,38.23,144115.0,33.3646,33.3907,33.1995,33.2169,144115.0
2020-07-02 09:55:00,38.24,38.3,38.11,38.15,102329.0,33.2256,33.2777,33.1126,33.1474,102329.0
2020-07-02 10:00:00,38.16,38.27,38.1,38.23,124424.0,33.1561,33.2516,33.1039,33.2169,124424.0
2020-07-02 10:05:00,38.26,38.36,38.25,38.3,87250.0,33.2429,33.3298,33.2343,33.2777,87250.0
2020-07-02 10:10:00,38.29,38.29,38.14,38.18,53419.0,33.269,33.269,33.1387,33.1734,53419.0
2020-07-02 10:15:00,38.17,38.25,38.13,38.18,72784.0,33.1647,33.2343,33.13,33.1734,72784.0
2020-07-02 10:20:00,38.19,38.23,37.75,37.75,244119.0,33.1821,33.2169,32.7998,32.7998,244119.0
2020-07-02 10:25:00,37.76,37.86,37.7,37.7,143756.0,32.8085,32.8954,32.7564,32.7564,143756.0
2020-07-02 10:30:00,37.69,37.79,37.64,37.73,82878.0,32.7477,32.8346,32.7042,32.7824,82878.0
2020-07-02 10:35:00,37.74,37.78,37.67,37.68,56937.0,32.7911,32.8259,32.7303,32.739,56937.0
2020-07-02 10:40:00,37.67,37.75,37.55,37.56,131126.0,32.7303,32.7998,32.6261,32.6347,131126.0
2020-07-02 10:45:00,37.56,37.56,37.28,37.3,140285.0,32.6347,32.6347,32.3915,32.4088,140285.0
2020-07-02 10:50:00,37.29,37.32,37.05,37.26,226785.0,32.4001,32.4262,32.1916,32.3741,226785.0
2020-07-02 10:55:00,37.25,37.25,37.08,37.1,92953.0,32.3654,32.3654,32.2177,32.2351,92953.0
2020-07-02 11:00:00,37.1,37.15,36.99,37.07,95377.0,32.2351,32.2785,32.1395,32.209,95377.0
2020-07-02 11:05:00,37.08,37.19,37.0,37.02,88704.0,32.2177,32.3133,32.1482,32.1655,88704.0
2020-07-02 11:10:00,37.03,37.04,36.74,36.76,382516.0,32.1742,32.1829,31.9223,31.9396,382516.0
2020-07-02 11:15:00,36.76,36.82,36.69,36.76,637212.0,31.9396,31.9918,31.8788,31.9396,637212.0
2020-07-02 11:20:00,36.77,36.99,36.76,36.97,252036.0,31.9483,32.1395,31.9396,32.1221,252036.0
2020-07-02 11:25:00,36.96,37.05,36.9,37.02,89959.0,32.1134,32.1916,32.0613,32.1655,89959.0
2020-07-02 11:30:00,37.03,37.16,36.93,37.13,530606.0,32.1742,32.2872,32.0874,32.2611,530606.0
2020-07-02 11:35:00,37.14,37.19,37.03,37.03,139186.0,32.2698,32.3133,32.1742,32.1742,139186.0
2020-07-02 11:40:00,37.03,37.09,36.95,36.96,83570.0,32.1742,32.2264,32.1047,32.1134,83570.0
2020-07-02 11:45:00,36.96,37.07,36.91,37.03,69116.0,32.1134,32.209,32.07,32.1742,69116.0
2020-07-02 11:50:00,37.04,37.04,36.85,36.94,54078.0,32.1829,32.1829,32.0178,32.096,54078.0
2020-07-02 11:55:00,36.93,36.97,36.88,36.92,47409.0,32.0874,32.1221,32.0439,32.0787,47409.0
2020-07-02 12:00:00,36.93,36.95,36.82,36.85,46485.0,32.0874,32.1047,31.9918,32.0178,46485.0
2020-07-02 12:05:00,36.85,36.89,36.83,36.89,29118.0,32.0178,32.0526,32.0005,32.0526,29118.0
2020-07-02 12:10:00,36.88,36.97,36.86,36.93,51649.0,32.0439,32.1221,32.0265,32.0874,51649.0
2020-07-02 12:15:00,36.92,36.92,36.83,36.85,103960.0,32.0787,32.0787,32.0005,32.0178,103960.0
2020-07-02 12:20:00,36.85,36.87,36.8,36.84,117706.0,32.0178,32.0352,31.9744,32.0092,117706.0
2020-07-02 12:25:00,36.85,36.96,36.82,36.96,34547.0,32.0178,32.1134,31.9918,32.1134,34547.0
2020-07-02 12:30:00,36.96,36.97,36.9,36.93,39380.0,32.1134,32.1221,32.0613,32.0874,39380.0
2020-07-02 12:35:00,36.92,36.93,36.84,36.9,25608.0,32.0787,32.0874,32.0092,32.0613,25608.0
2020-07-02 12:40:00,36.9,36.9,36.85,36.86,16347.0,32.0613,32.0613,32.0178,32.0265,16347.0
2020-07-02 12:45:00,36.86,36.92,36.81,36.91,54794.0,32.0265,32.0787,31.9831,32.07,54794.0
2020-07-02 12:50:00,36.91,36.98,36.89,36.97,62412.0,32.07,32.1308,32.0526,32.1221,62412.0
2020-07-02 12:55:00,36.97,36.98,36.77,36.86,91067.0,32.1221,32.1308,31.9483,32.0265,91067.0
2020-07-02 13:00:00,36.86,36.88,36.82,36.82,35168.0,32.0265,32.0439,31.9918,31.9918,35168.0
2020-07-02 13:05:00,36.81,36.88,36.81,36.81,30423.0,31.9831,32.0439,31.9831,31.9831,30423.0
2020-07-02 13:10:00,36.82,36.82,36.77,36.77,162821.0,31.9918,31.9918,31.9483,31.9483,162821.0
2020-07-02 13:15:00,36.77,36.78,36.68,36.7,84410.0,31.9483,31.957,31.8701,31.8875,84410.0
2020-07-02 13:20:00,36.69,36.7,36.59,36.63,74917.0,31.8788,31.8875,31.7919,31.8267,74917.0
2020-07-02 13:25:00,36.64,36.7,36.61,36.68,24451.0,31.8354,31.8875,31.8093,31.8701,24451.0
2020-07-02 13:30:00,36.68,36.7,36.66,36.7,23860.0,31.8701,31.8875,31.8528,31.8875,23860.0
2020-07-02 13:35:00,36.7,36.83,36.68,36.83,51674.0,31.8875,32.0005,31.8701,32.0005,51674.0
2020-07-02 13:40:00,36.83,36.96,36.83,36.94,34372.0,32.0005,32.1134,32.0005,32.096,34372.0
2020-07-02 13:45:00,36.93,37.03,36.91,37.01,56676.0,32.0874,32.1742,32.07,32.1569,56676.0
2020-07-02 13:50:00,37.01,37.02,36.94,36.98,35760.0,32.1569,32.1655,32.096,32.1308,35760.0
2020-07-02 13:55:00,36.99,37.02,36.89,36.91,49067.0,32.1395,32.1655,32.0526,32.07,49067.0
2020-07-02 14:00:00,36.91,36.95,36.87,36.87,30787.0,32.07,32.1047,32.0352,32.0352,30787.0
2020-07-02 14:05:00,36.87,36.9,36.8,36.81,33023.0,32.0352,32.0613,31.9744,31.9831,33023.0
2020-07-02 14:10:00,36.81,36.86,36.8,36.86,17977.0,31.9831,32.0265,31.9744,32.0265,17977.0
2020-07-02 14:15:00,36.85,36.86,36.82,36.84,18148.0,32.0178,32.0265,31.9918,32.0092,18148.0
2020-07-02 14:20:00,36.85,36.91,36.78,36.91,22397.0,32.0178,32.07,31.957,32.07,22397.0
2020-07-02 14:25:00,36.91,36.91,36.86,36.87,45794.0,32.07,32.07,32.0265,32.0352,45794.0
2020-07-02 14:30:00,36.88,36.98,36.88,36.91,46525.0,32.0439,32.1308,32.0439,32.07,46525.0
2020-07-02 14:35:00,36.9,36.95,36.85,36.92,41346.0,32.0613,32.1047,32.0178,32.0787,41346.0
2020-07-02 14:40:00,36.92,36.95,36.82,36.83,27566.0,32.0787,32.1047,31.9918,32.0005,27566.0
2020-07-02 14:45:00,36.83,36.87,36.79,36.82,38478.0,32.0005,32.0352,31.9657,31.9918,38478.0
2020-07-02 14:50:00,36.82,36.86,36.76,36.79,42358.0,31.9918,32.0265,31.9396,31.9657,42358.0
2020-07-02 14:55:00,36.79,36.8,36.73,36.77,37613.0,31.9657,31.9744,31.9136,31.9483,37613.0
2020-07-02 15:00:00,36.77,36.77,36.7,36.73,41748.0,31.9483,31.9483,31.8875,31.9136,41748.0
2020-07-02 15:05:00,36.73,36.78,36.7,36.7,43257.0,31.9136,31.957,31.8875,31.8875,43257.0
2020-07-02 15:10:00,36.7,36.71,36.62,36.65,40834.0,31.8875,31.8962,31.818,31.8441,40834.0
2020-07-02 15:15:00,36.65,36.73,36.65,36.69,41506.0,31.8441,31.9136,31.8441,31.8788,41506.0
2020-07-02 15:20:00,36.69,36.73,36.67,36.72,122856.0,31.8788,31.9136,31.8614,31.9049,122856.0
2020-07-02 15:25:00,36.71,36.75,36.66,36.69,190689.0,31.8962,31.931,31.8528,31.8788,190689.0
2020-07-02 15:30:00,36.68,36.71,36.62,36.68,211532.0,31.8701,31.8962,31.818,31.8701,211532.0
2020-07-02 15:35:00,36.68,36.73,36.65,36.68,206607.0,31.8701,31.9136,31.8441,31.8701,206607.0
2020-07-02 15:40:00,36.68,36.7,36.6,36.63,227524.0,31.8701,31.8875,31.8006,31.8267,227524.0
2020-07-02 15:45:00,36.64,36.64,36.56,36.59,426706.0,31.8354,31.8354,31.7659,31.7919,426706.0
2020-07-02 15:50:00,36.59,36.59,36.48,36.49,476584.0,31.7919,31.7919,31.6964,31.705,476584.0
2020-07-02 15:55:00,36.5,36.62,36.49,36.62,694178.0,31.7137,31.818,31.705,31.818,694178.0
2020-07-06 09:30:00,37.55,37.69,37.45,37.6,437509.0,32.6261,32.7477,32.5392,32.6695,437509.0
2020-07-06 09:35:00,37.61,37.76,37.5,37.74,496698.0,32.6782,32.8085,32.5826,32.7911,496698.0
2020-07-06 09:40:00,37.73,38.03,37.63,38.01,301464.0,32.7824,33.0431,32.6956,33.0257,301464.0
2020-07-06 09:45:00,38.0,38.2,37.99,38.02,463652.0,33.017,33.1908,33.0084,33.0344,463652.0
2020-07-06 09:50:00,38.03,38.18,38.02,38.12,119217.0,33.0431,33.1734,33.0344,33.1213,119217.0
2020-07-06 09:55:00,38.11,38.28,38.04,38.05,110131.0,33.1126,33.2603,33.0518,33.0605,110131.0
2020-07-06 10:00:00,38.06,38.24,37.9,37.91,182760.0,33.0692,33.2256,32.9302,32.9388,182760.0
2020-07-06 10:05:00,37.92,37.94,37.65,37.68,193297.0,32.9475,32.9649,32.7129,32.739,193297.0
2020-07-06 10:10:00,37.68,37.7,37.38,37.39,109845.0,32.739,32.7564,32.4783,32.487,109845.0
2020-07-06 10:15:00,37.38,37.54,37.35,37.46,59831.0,32.4783,32.6174,32.4523,32.5479,59831.0
2020-07-06 10:20:00,37.4,37.4,37.21,37.21,134370.0,32.4957,32.4957,32.3306,32.3306,134370.0
2020-07-06 10:25:00,37.22,37.27,37.07,37.25,86879.0,32.3393,32.3828,32.209,32.3654,86879.0
2020-07-06 10:30:00,37.24,37.29,37.15,37.29,143931.0,32.3567,32.4001,32.2785,32.4001,143931.0
2020-07-06 10:35:00,37.28,37.33,37.23,37.31,82237.0,32.3915,32.4349,32.348,32.4175,82237.0
2020-07-06 10:40:00,37.31,37.4,37.22,37.25,175046.0,32.4175,32.4957,32.3393,32.3654,175046.0
2020-07-06 10:45:00,37.25,37.39,37.22,37.3,111502.0,32.3654,32.487,32.3393,32.4088,111502.0
2020-07-06 10:50:00,37.3,37.39,37.27,37.38,116602.0,32.4088,32.487,32.3828,32.4783,116602.0
2020-07-06 10:55:00,37.38,37.38,37.12,37.13,96367.0,32.4783,32.4783,32.2524,32.2611,96367.0
2020-07-06 11:00:00,37.13,37.17,37.04,37.13,79790.0,32.2611,32.2959,32.1829,32.2611,79790.0
2020-07-06 11:05:00,37.13,37.17,36.96,36.97,149276.0,32.2611,32.2959,32.1134,32.1221,149276.0
2020-07-06 11:10:00,36.96,37.05,36.94,36.99,77520.0,32.1134,32.1916,32.096,32.1395,77520.0
2020-07-06 11:15:00,36.99,37.14,36.93,37.13,69283.0,32.1395,32.2698,32.0874,32.2611,69283.0
2020-07-06 11:20:00,37.13,37.14,36.94,36.97,85924.0,32.2611,32.2698,32.096,32.1221,85924.0
2020-07-06 11:25:00,36.98,37.05,36.96,36.97,69792.0,32.1308,32.1916,32.1134,32.1221,69792.0
2020-07-06 11:30:00,36.97,36.98,36.76,36.81,200160.0,32.1221,32.1308,31.9396,31.9831,200160.0
2020-07-06 11:35:00,36.81,36.86,36.76,36.78,124365.0,31.9831,32.0265,31.9396,31.957,124365.0
2020-07-06 11:40:00,36.78,36.99,36.76,36.96,111396.0,31.957,32.1395,31.9396,32.1134,111396.0
2020-07-06 11:45:00,36.96,37.01,36.93,36.96,99107.0,32.1134,32.1569,32.0874,32.1134,99107.0
2020-07-06 11:50:00,36.95,36.97,36.79,36.8,42659.0,32.1047,32.1221,31.9657,31.9744,42659.0
2020-07-06 11:55:00,36.8,36.81,36.68,36.68,41866.0,31.9744,31.9831,31.8701,31.8701,41866.0
2020-07-06 12:00:00,36.68,36.77,36.65,36.72,86548.0,31.8701,31.9483,31.8441,31.9049,86548.0
2020-07-06 12:05:00,36.73,36.85,36.69,36.83,73272.0,31.9136,32.0178,31.8788,32.0005,73272.0
2020-07-06 12:10:00,36.84,36.85,36.78,36.82,45991.0,32.0092,32.0178,31.957,31.9918,45991.0
2020-07-06 12:15:00,36.82,36.87,36.8,36.81,34381.0,31.9918,32.0352,31.9744,31.9831,34381.0
2020-07-06 12:20:00,36.8,36.95,36.78,36.95,74564.0,31.9744,32.1047,31.957,32.1047,74564.0
2020-07-06 12:25:00,36.95,36.98,36.92,36.96,101957.0,32.1047,32.1308,32.0787,32.1134,101957.0
2020-07-06 12:30:00,36.95,36.96,36.8,36.8,161003.0,32.1047,32.1134,31.9744,31.9744,161003.0
2020-07-06 12:35:00,36.8,36.81,36.7,36.73,53961.0,31.9744,31.9831,31.8875,31.9136,53961.0
2020-07-06 12:40:00,36.73,36.73,36.69,36.72,30154.0,31.9136,31.9136,31.8788,31.9049,30154.0
2020-07-06 12:45:00,36.72,36.76,36.72,36.74,67057.0,31.9049,31.9396,31.9049,31.9223,67057.0
2020-07-06 12:50:00,36.72,36.78,36.61,36.78,93562.0,31.9049,31.957,31.8093,31.957,93562.0
2020-07-06 12:55:00,36.77,36.78,36.71,36.78,33557.0,31.9483,31.957,31.8962,31.957,33557.0
2020-07-06 13:00:00,36.78,36.82,36.77,36.79,21425.0,31.957,31.9918,31.9483,31.9657,21425.0
2020-07-06 13:05:00,36.79,36.83,36.72,36.81,48702.0,31.9657,32.0005,31.9049,31.9831,48702.0
2020-07-06 13:10:00,36.81,36.88,36.78,36.78,241048.0,31.9831,32.0439,31.957,31.957,241048.0
2020-07-06 13:15:00,36.77,36.78,36.7,36.73,164417.0,31.9483,31.957,31.8875,31.9136,164417.0
2020-07-06 13:20:00,36.74,36.79,36.71,36.78,125984.0,31.9223,31.9657,31.8962,31.957,125984.0
2020-07-06 13:25:00,36.79,36.89,36.77,36.88,55134.0,31.9657,32.0526,31.9483,32.0439,55134.0
2020-07-06 13:30:00,36.87,36.91,36.86,36.9,37039.0,32.0352,32.07,32.0265,32.0613,37039.0
2020-07-06 13:35:00,36.9,36.99,36.89,36.93,132117.0,32.0613,32.1395,32.0526,32.0874,132117.0
2020-07-06 13:40:00,36.93,36.96,36.9,36.93,52513.0,32.0874,32.1134,32.0613,32.0874,52513.0
2020-07-06 13:45:00,36.93,37.01,36.91,37.01,67079.0,32.0874,32.1569,32.07,32.1569,67079.0
2020-07-06 13:50:00,37.0,37.08,36.97,37.04,118257.0,32.1482,32.2177,32.1221,32.1829,118257.0
2020-07-06 13:55:00,37.04,37.09,37.0,37.02,54197.0,32.1829,32.2264,32.1482,32.1655,54197.0
2020-07-06 14:00:00,37.03,37.03,36.94,36.95,88566.0,32.1742,32.1742,32.096,32.1047,88566.0
2020-07-06 14:05:00,36.95,37.06,36.9,37.02,62291.0,32.1047,32.2003,32.0613,32.1655,62291.0
2020-07-06 14:10:00,37.02,37.04,36.96,36.96,64756.0,32.1655,32.1829,32.1134,32.1134,64756.0
2020-07-06 14:15:00,36.96,37.0,36.92,36.93,74383.0,32.1134,32.1482,32.0787,32.0874,74383.0
2020-07-06 14:20:00,36.93,36.94,36.88,36.89,73184.0,32.0874,32.096,32.0439,32.0526,73184.0
2020-07-06 14:25:00,36.9,37.01,36.89,36.95,43178.0,32.0613,32.1569,32.0526,32.1047,43178.0
2020-07-06 14:30:00,36.96,36.96,36.87,36.94,96772.0,32.1134,32.1134,32.0352,32.096,96772.0
2020-07-06 14:35:00,36.94,36.96,36.91,36.93,48423.0,32.096,32.1134,32.07,32.0874,48423.0
2020-07-06 14:40:00,36.93,36.94,36.86,36.87,53941.0,32.0874,32.096,32.0265,32.0352,53941.0
2020-07-06 14:45:00,36.86,36.89,36.83,36.86,50837.0,32.0265,32.0526,32.0005,32.0265,50837.0
2020-07-06 14:50:00,36.87,36.96,36.83,36.95,67372.0,32.0352,32.1134,32.0005,32.1047,67372.0
2020-07-06 14:55:00,36.94,37.06,36.94,36.98,79754.0,32.096,32.2003,32.096,32.1308,79754.0
2020-07-06 15:00:00,36.97,37.04,36.95,37.02,47810.0,32.1221,32.1829,32.1047,32.1655,47810.0
2020-07-06 15:05:00,37.01,37.17,37.01,37.12,109835.0,32.1569,32.2959,32.1569,32.2524,109835.0
2020-07-06 15:10:00,37.12,37.14,37.05,37.08,62145.0,32.2524,32.2698,32.1916,32.2177,62145.0
2020-07-06 15:15:00,37.08,37.08,36.98,37.0,73324.0,32.2177,32.2177,32.1308,32.1482,73324.0
2020-07-06 15:20:00,37.0,37.01,36.93,36.95,95990.0,32.1482,32.1569,32.0874,32.1047,95990.0
2020-07-06 15:25:00,36.95,37.02,36.94,37.01,63472.0,32.1047,32.1655,32.096,32.1569,63472.0
2020-07-06 15:30:00,37.01,37.02,36.9,36.95,95910.0,32.1569,32.1655,32.0613,32.1047,95910.0
2020-07-06 15:35:00,36.96,37.01,36.91,36.98,88561.0,32.1134,32.1569,32.07,32.1308,88561.0
2020-07-06 15:40:00,36.98,37.01,36.96,37.0,95824.0,32.1308,32.1569,32.1134,32.1482,95824.0
2020-07-06 15:45:00,37.0,37.05,36.96,37.02,195155.0,32.1482,32.1916,32.1134,32.1655,195155.0
2020-07-06 15:50:00,37.03,37.06,36.95,37.04,145657.0,32.1742,32.2003,32.1047,32.1829,145657.0
2020-07-06 15:55:00,37.03,37.03,36.97,37.01,317435.0,32.1742,32.1742,32.1221,32.1569,317435.0
2020-07-07 09:30:00,36.62,36.78,36.18,36.22,203341.0,31.818,31.957,31.4357,31.4705,203341.0
2020-07-07 09:35:00,36.21,36.42,36.17,36.31,126382.0,31.4618,31.6442,31.427,31.5487,126382.0
2020-07-07 09:40:00,36.31,36.34,36.06,36.21,280614.0,31.5487,31.5747,31.3314,31.4618,280614.0
2020-07-07 09:45:00,36.22,36.31,36.17,36.19,74785.0,31.4705,31.5487,31.427,31.4444,74785.0
2020-07-07 09:50:00,36.19,36.35,36.07,36.34,124207.0,31.4444,31.5834,31.3401,31.5747,124207.0
2020-07-07 09:55:00,36.34,36.39,36.12,36.19,116305.0,31.5747,31.6182,31.3836,31.4444,116305.0
2020-07-07 10:00:00,36.17,36.27,36.12,36.19,108319.0,31.427,31.5139,31.3836,31.4444,108319.0
2020-07-07 10:05:00,36.2,36.22,36.11,36.17,67645.0,31.4531,31.4705,31.3749,31.427,67645.0
2020-07-07 10:10:00,36.18,36.31,36.18,36.26,71567.0,31.4357,31.5487,31.4357,31.5052,71567.0
2020-07-07 10:15:00,36.25,36.26,36.06,36.08,180722.0,31.4965,31.5052,31.3314,31.3488,180722.0
2020-07-07 10:20:00,36.09,36.09,35.92,36.06,338884.0,31.3575,31.3575,31.2098,31.3314,338884.0
2020-07-07 10:25:00,36.06,36.11,36.0,36.01,101124.0,31.3314,31.3749,31.2793,31.288,101124.0
2020-07-07 10:30:00,36.01,36.02,35.88,35.97,125642.0,31.288,31.2967,31.175,31.2532,125642.0
2020-07-07 10:35:00,35.97,36.02,35.91,36.0,83290.0,31.2532,31.2967,31.2011,31.2793,83290.0
2020-07-07 10:40:00,36.0,36.0,35.89,35.9,133264.0,31.2793,31.2793,31.1837,31.1924,133264.0
2020-07-07 10:45:00,35.89,35.95,35.85,35.88,87277.0,31.1837,31.2359,31.149,31.175,87277.0
2020-07-07 10:50:00,35.88,36.13,35.88,36.07,94394.0,31.175,31.3923,31.175,31.3401,94394.0
2020-07-07 10:55:00,36.09,36.2,36.07,36.19,188154.0,31.3575,31.4531,31.3401,31.4444,188154.0
2020-07-07 11:00:00,36.18,36.21,36.07,36.08,154659.0,31.4357,31.4618,31.3401,31.3488,154659.0
2020-07-07 11:05:00,36.07,36.1,35.98,36.06,271760.0,31.3401,31.3662,31.2619,31.3314,271760.0
2020-07-07 11:10:00,36.06,36.23,36.05,36.14,109470.0,31.3314,31.4791,31.3227,31.4009,109470.0
2020-07-07 11:15:00,36.14,36.31,36.13,36.28,164053.0,31.4009,31.5487,31.3923,31.5226,164053.0
2020-07-07 11:20:00,36.28,36.31,36.18,36.27,227241.0,31.5226,31.5487,31.4357,31.5139,227241.0
2020-07-07 11:25:00,36.28,36.29,36.18,36.21,118182.0,31.5226,31.5313,31.4357,31.4618,118182.0
2020-07-07 11:30:00,36.2,36.31,36.17,36.28,110244.0,31.4531,31.5487,31.427,31.5226,110244.0
2020-07-07 11:35:00,36.28,36.28,36.2,36.22,118944.0,31.5226,31.5226,31.4531,31.4705,118944.0
2020-07-07 11:40:00,36.22,36.25,36.16,36.17,96718.0,31.4705,31.4965,31.4183,31.427,96718.0
2020-07-07 11:45:00,36.16,36.35,36.15,36.35,77631.0,31.4183,31.5834,31.4096,31.5834,77631.0
2020-07-07 11:50:00,36.34,36.36,36.24,36.24,113171.0,31.5747,31.5921,31.4878,31.4878,113171.0
2020-07-07 11:55:00,36.25,36.26,36.16,36.16,66763.0,31.4965,31.5052,31.4183,31.4183,66763.0
2020-07-07 12:00:00,36.16,36.23,36.15,36.2,53008.0,31.4183,31.4791,31.4096,31.4531,53008.0
2020-07-07 12:05:00,36.2,36.28,36.2,36.28,35565.0,31.4531,31.5226,31.4531,31.5226,35565.0
2020-07-07 12:10:00,36.28,36.33,36.28,36.3,42038.0,31.5226,31.566,31.5226,31.54,42038.0
2020-07-07 12:15:00,36.29,36.32,36.24,36.25,60144.0,31.5313,31.5573,31.4878,31.4965,60144.0
2020-07-07 12:20:00,36.25,36.26,36.18,36.21,58914.0,31.4965,31.5052,31.4357,31.4618,58914.0
2020-07-07 12:25:00,36.21,36.25,36.19,36.19,33340.0,31.4618,31.4965,31.4444,31.4444,33340.0
2020-07-07 12:30:00,36.2,36.2,36.16,36.17,23953.0,31.4531,31.4531,31.4183,31.427,23953.0
2020-07-07 12:35:00,36.16,36.16,36.01,36.01,76254.0,31.4183,31.4183,31.288,31.288,76254.0
2020-07-07 12:40:00,36.01,36.1,36.01,36.08,76446.0,31.288,31.3662,31.288,31.3488,76446.0
2020-07-07 12:45:00,36.08,36.08,36.02,36.05,54663.0,31.3488,31.3488,31.2967,31.3227,54663.0
2020-07-07 12:50:00,36.04,36.06,36.01,36.03,60029.0,31.3141,31.3314,31.288,31.3054,60029.0
2020-07-07 12:55:00,36.03,36.09,36.03,36.06,41558.0,31.3054,31.3575,31.3054,31.3314,41558.0
2020-07-07 13:00:00,36.07,36.16,36.06,36.15,57194.0,31.3401,31.4183,31.3314,31.4096,57194.0
2020-07-07 13:05:00,36.15,36.16,36.06,36.08,45065.0,31.4096,31.4183,31.3314,31.3488,45065.0
2020-07-07 13:10:00,36.08,36.08,36.01,36.01,54385.0,31.3488,31.3488,31.288,31.288,54385.0
2020-07-07 13:15:00,36.01,36.03,35.96,35.97,54224.0,31.288,31.3054,31.2445,31.2532,54224.0
2020-07-07 13:20:00,35.97,36.03,35.96,36.01,63280.0,31.2532,31.3054,31.2445,31.288,63280.0
2020-07-07 13:25:00,36.01,36.02,35.98,36.0,155204.0,31.288,31.2967,31.2619,31.2793,155204.0
2020-07-07 13:30:00,36.0,36.01,35.98,36.0,53633.0,31.2793,31.288,31.2619,31.2793,53633.0
2020-07-07 13:35:00,36.0,36.01,35.97,35.98,36784.0,31.2793,31.288,31.2532,31.2619,36784.0
2020-07-07 13:40:00,35.97,36.02,35.94,36.02,85043.0,31.2532,31.2967,31.2272,31.2967,85043.0
2020-07-07 13:45:00,36.01,36.02,35.98,36.02,24600.0,31.288,31.2967,31.2619,31.2967,24600.0
2020-07-07 13:50:00,36.02,36.1,36.01,36.09,101249.0,31.2967,31.3662,31.288,31.3575,101249.0
2020-07-07 13:55:00,36.1,36.18,36.09,36.13,66448.0,31.3662,31.4357,31.3575,31.3923,66448.0
2020-07-07 14:00:00,36.13,36.17,36.07,36.07,60573.0,31.3923,31.427,31.3401,31.3401,60573.0
2020-07-07 14:05:00,36.07,36.09,36.0,36.01,80409.0,31.3401,31.3575,31.2793,31.288,80409.0
2020-07-07 14:10:00,36.0,36.01,35.96,36.0,77809.0,31.2793,31.288,31.2445,31.2793,77809.0
2020-07-07 14:15:00,36.0,36.01,35.95,35.96,112535.0,31.2793,31.288,31.2359,31.2445,112535.0
2020-07-07 14:20:00,35.95,36.02,35.95,36.0,61416.0,31.2359,31.2967,31.2359,31.2793,61416.0
2020-07-07 14:25:00,36.0,36.0,35.98,35.98,18644.0,31.2793,31.2793,31.2619,31.2619,18644.0
2020-07-07 14:30:00,35.98,35.99,35.88,35.91,90747.0,31.2619,31.2706,31.175,31.2011,90747.0
2020-07-07 14:35:00,35.9,35.93,35.88,35.93,33019.0,31.1924,31.2185,31.175,31.2185,33019.0
2020-07-07 14:40:00,35.92,35.98,35.91,35.92,20188.0,31.2098,31.2619,31.2011,31.2098,20188.0
2020-07-07 14:45:00,35.91,35.94,35.88,35.89,51154.0,31.2011,31.2272,31.175,31.1837,51154.0
2020-07-07 14:50:00,35.89,35.91,35.83,35.84,49883.0,31.1837,31.2011,31.1316,31.1403,49883.0
2020-07-07 14:55:00,35.85,35.92,35.85,35.87,41066.0,31.149,31.2098,31.149,31.1663,41066.0
2020-07-07 15:00:00,35.87,35.88,35.78,35.81,372558.0,31.1663,31.175,31.0882,31.1142,372558.0
2020-07-07 15:05:00,35.8,35.84,35.78,35.82,114842.0,31.1055,31.1403,31.0882,31.1229,114842.0
2020-07-07 15:10:00,35.81,35.82,35.74,35.75,170147.0,31.1142,31.1229,31.0534,31.0621,170147.0
2020-07-07 15:15:00,35.74,35.77,35.69,35.72,152433.0,31.0534,31.0795,31.01,31.036,152433.0
2020-07-07 15:20:00,35.72,35.78,35.67,35.77,162014.0,31.036,31.0882,30.9926,31.0795,162014.0
2020-07-07 15:25:00,35.76,35.8,35.74,35.78,113072.0,31.0708,31.1055,31.0534,31.0882,113072.0
2020-07-07 15:30:00,35.77,35.81,35.73,35.78,107771.0,31.0795,31.1142,31.0447,31.0882,107771.0
2020-07-07 15:35:00,35.77,35.78,35.68,35.72,120548.0,31.0795,31.0882,31.0013,31.036,120548.0
2020-07-07 15:40:00,35.72,35.72,35.64,35.65,348991.0,31.036,31.036,30.9665,30.9752,348991.0
2020-07-07 15:45:00,35.65,35.68,35.63,35.68,220006.0,30.9752,31.0013,30.9578,31.0013,220006.0
2020-07-07 15:50:00,35.67,35.68,35.55,35.68,351209.0,30.9926,31.0013,30.8883,31.0013,351209.0
2020-07-07 15:55:00,35.68,35.77,35.68,35.7,633865.0,31.0013,31.0795,31.0013,31.0186,633865.0
2020-07-08 09:30:00,35.65,35.74,35.43,35.48,191598.0,30.9752,31.0534,30.784,30.8275,191598.0
2020-07-08 09:35:00,35.5,35.73,35.31,35.66,219160.0,30.8449,31.0447,30.6798,30.9839,219160.0
2020-07-08 09:40:00,35.65,35.78,35.57,35.76,120183.0,30.9752,31.0882,30.9057,31.0708,120183.0
2020-07-08 09:45:00,35.78,35.87,35.7,35.86,158727.0,31.0882,31.1663,31.0186,31.1577,158727.0
2020-07-08 09:50:00,35.86,36.16,35.82,36.15,499625.0,31.1577,31.4183,31.1229,31.4096,499625.0
2020-07-08 09:55:00,36.16,36.21,35.99,36.15,225660.0,31.4183,31.4618,31.2706,31.4096,225660.0
2020-07-08 10:00:00,36.15,36.25,36.09,36.18,155961.0,31.4096,31.4965,31.3575,31.4357,155961.0
2020-07-08 10:05:00,36.18,36.25,35.98,36.02,226663.0,31.4357,31.4965,31.2619,31.2967,226663.0
2020-07-08 10:10:00,36.03,36.12,35.99,36.01,81188.0,31.3054,31.3836,31.2706,31.288,81188.0
2020-07-08 10:15:00,36.0,36.0,35.77,35.8,358244.0,31.2793,31.2793,31.0795,31.1055,358244.0
2020-07-08 10:20:00,35.81,35.81,35.6,35.64,124946.0,31.1142,31.1142,30.9318,30.9665,124946.0
2020-07-08 10:25:00,35.65,35.67,35.52,35.53,482201.0,30.9752,30.9926,30.8622,30.8709,482201.0
2020-07-08 10:30:00,35.53,35.62,35.51,35.52,268012.0,30.8709,30.9491,30.8536,30.8622,268012.0
2020-07-08 10:35:00,35.51,35.62,35.48,35.53,121122.0,30.8536,30.9491,30.8275,30.8709,121122.0
2020-07-08 10:40:00,35.53,35.58,35.4,35.45,137104.0,30.8709,30.9144,30.758,30.8014,137104.0
2020-07-08 10:45:00,35.45,35.52,35.36,35.4,137295.0,30.8014,30.8622,30.7232,30.758,137295.0
2020-07-08 10:50:00,35.38,35.43,35.31,35.33,112059.0,30.7406,30.784,30.6798,30.6972,112059.0
2020-07-08 10:55:00,35.33,35.39,35.28,35.31,124419.0,30.6972,30.7493,30.6537,30.6798,124419.0
2020-07-08 11:00:00,35.31,35.32,35.1,35.1,281737.0,30.6798,30.6885,30.4973,30.4973,281737.0
2020-07-08 11:05:00,35.11,35.15,34.98,35.09,233352.0,30.506,30.5408,30.3931,30.4886,233352.0
2020-07-08 11:10:00,35.09,35.26,35.09,35.23,224042.0,30.4886,30.6363,30.4886,30.6103,224042.0
2020-07-08 11:15:00,35.23,35.24,35.04,35.08,152606.0,30.6103,30.619,30.4452,30.4799,152606.0
2020-07-08 11:20:00,35.08,35.12,34.98,35.02,51408.0,30.4799,30.5147,30.3931,30.4278,51408.0
2020-07-08 11:25:00,35.01,35.12,34.91,35.12,73283.0,30.4191,30.5147,30.3322,30.5147,73283.0
2020-07-08 11:30:00,35.13,35.27,35.12,35.22,73062.0,30.5234,30.645,30.5147,30.6016,73062.0
2020-07-08 11:35:00,35.22,35.26,35.13,35.22,47235.0,30.6016,30.6363,30.5234,30.6016,47235.0
2020-07-08 11:40:00,35.22,35.26,35.15,35.16,38732.0,30.6016,30.6363,30.5408,30.5495,38732.0
2020-07-08 11:45:00,35.16,35.23,35.1,35.21,58124.0,30.5495,30.6103,30.4973,30.5929,58124.0
2020-07-08 11:50:00,35.2,35.36,35.16,35.36,60361.0,30.5842,30.7232,30.5495,30.7232,60361.0
2020-07-08 11:55:00,35.35,35.36,35.3,35.33,74688.0,30.7145,30.7232,30.6711,30.6972,74688.0
2020-07-08 12:00:00,35.33,35.37,35.28,35.28,41153.0,30.6972,30.7319,30.6537,30.6537,41153.0
2020-07-08 12:05:00,35.28,35.31,35.23,35.25,32986.0,30.6537,30.6798,30.6103,30.6277,32986.0
2020-07-08 12:10:00,35.26,35.31,35.25,35.29,51367.0,30.6363,30.6798,30.6277,30.6624,51367.0
2020-07-08 12:15:00,35.3,35.41,35.29,35.4,62876.0,30.6711,30.7667,30.6624,30.758,62876.0
2020-07-08 12:20:00,35.39,35.42,35.32,35.33,60815.0,30.7493,30.7754,30.6885,30.6972,60815.0
2020-07-08 12:25:00,35.33,35.44,35.33,35.4,45415.0,30.6972,30.7927,30.6972,30.758,45415.0
2020-07-08 12:30:00,35.41,35.42,35.26,35.27,56056.0,30.7667,30.7754,30.6363,30.645,56056.0
2020-07-08 12:35:00,35.28,35.32,35.26,35.3,74451.0,30.6537,30.6885,30.6363,30.6711,74451.0
2020-07-08 12:40:00,35.3,35.32,35.24,35.29,128314.0,30.6711,30.6885,30.619,30.6624,128314.0
2020-07-08 12:45:00,35.29,35.34,35.28,35.32,109014.0,30.6624,30.7058,30.6537,30.6885,109014.0
2020-07-08 12:50:00,35.32,35.33,35.24,35.25,151692.0,30.6885,30.6972,30.619,30.6277,151692.0
2020-07-08 12:55:00,35.25,35.32,35.24,35.28,130110.0,30.6277,30.6885,30.619,30.6537,130110.0
2020-07-08 13:00:00,35.28,35.29,35.25,35.27,82511.0,30.6537,30.6624,30.6277,30.645,82511.0
2020-07-08 13:05:00,35.26,35.26,35.15,35.18,136968.0,30.6363,30.6363,30.5408,30.5668,136968.0
2020-07-08 13:10:00,35.18,35.18,35.14,35.16,74144.0,30.5668,30.5668,30.5321,30.5495,74144.0
2020-07-08 13:15:00,35.16,35.18,35.07,35.07,43870.0,30.5495,30.5668,30.4713,30.4713,43870.0
2020-07-08 13:20:00,35.07,35.1,35.05,35.06,76234.0,30.4713,30.4973,30.4539,30.4626,76234.0
2020-07-08 13:25:00,35.06,35.14,35.06,35.11,134054.0,30.4626,30.5321,30.4626,30.506,134054.0
2020-07-08 13:30:00,35.11,35.16,35.09,35.15,63536.0,30.506,30.5495,30.4886,30.5408,63536.0
2020-07-08 13:35:00,35.15,35.16,35.12,35.15,52081.0,30.5408,30.5495,30.5147,30.5408,52081.0
2020-07-08 13:40:00,35.15,35.16,35.11,35.11,77886.0,30.5408,30.5495,30.506,30.506,77886.0
2020-07-08 13:45:00,35.11,35.13,35.09,35.13,36420.0,30.506,30.5234,30.4886,30.5234,36420.0
2020-07-08 13:50:00,35.12,35.23,35.12,35.19,58203.0,30.5147,30.6103,30.5147,30.5755,58203.0
2020-07-08 13:55:00,35.2,35.21,35.15,35.17,71605.0,30.5842,30.5929,30.5408,30.5581,71605.0
2020-07-08 14:00:00,35.16,35.24,35.14,35.16,35885.0,30.5495,30.619,30.5321,30.5495,35885.0
2020-07-08 14:05:00,35.16,35.22,35.16,35.22,37033.0,30.5495,30.6016,30.5495,30.6016,37033.0
2020-07-08 14:10:00,35.22,35.22,35.17,35.19,89204.0,30.6016,30.6016,30.5581,30.5755,89204.0
2020-07-08 14:15:00,35.19,35.23,35.18,35.23,64406.0,30.5755,30.6103,30.5668,30.6103,64406.0
2020-07-08 14:20:00,35.23,35.31,35.22,35.25,78533.0,30.6103,30.6798,30.6016,30.6277,78533.0
2020-07-08 14:25:00,35.25,35.26,35.24,35.26,24083.0,30.6277,30.6363,30.619,30.6363,24083.0
2020-07-08 14:30:00,35.25,35.25,35.16,35.16,31736.0,30.6277,30.6277,30.5495,30.5495,31736.0
2020-07-08 14:35:00,35.17,35.18,35.15,35.16,53919.0,30.5581,30.5668,30.5408,30.5495,53919.0
2020-07-08 14:40:00,35.16,35.17,35.06,35.07,124990.0,30.5495,30.5581,30.4626,30.4713,124990.0
2020-07-08 14:45:00,35.07,35.17,35.06,35.17,61525.0,30.4713,30.5581,30.4626,30.5581,61525.0
2020-07-08 14:50:00,35.17,35.29,35.16,35.23,79971.0,30.5581,30.6624,30.5495,30.6103,79971.0
2020-07-08 14:55:00,35.25,35.3,35.21,35.28,92702.0,30.6277,30.6711,30.5929,30.6537,92702.0
2020-07-08 15:00:00,35.28,35.3,35.25,35.28,66960.0,30.6537,30.6711,30.6277,30.6537,66960.0
2020-07-08 15:05:00,35.28,35.33,35.25,35.33,77545.0,30.6537,30.6972,30.6277,30.6972,77545.0
2020-07-08 15:10:00,35.33,35.42,35.33,35.41,123479.0,30.6972,30.7754,30.6972,30.7667,123479.0
2020-07-08 15:15:00,35.42,35.44,35.34,35.38,84558.0,30.7754,30.7927,30.7058,30.7406,84558.0
2020-07-08 15:20:00,35.38,35.59,35.38,35.58,174503.0,30.7406,30.9231,30.7406,30.9144,174503.0
2020-07-08 15:25:00,35.57,35.65,35.56,35.57,119047.0,30.9057,30.9752,30.897,30.9057,119047.0
2020-07-08 15:30:00,35.56,35.63,35.51,35.52,88678.0,30.897,30.9578,30.8536,30.8622,88678.0
2020-07-08 15:35:00,35.52,35.66,35.51,35.6,97910.0,30.8622,30.9839,30.8536,30.9318,97910.0
2020-07-08 15:40:00,35.59,35.64,35.55,35.56,39808.0,30.9231,30.9665,30.8883,30.897,39808.0
2020-07-08 15:45:00,35.56,35.62,35.52,35.53,163394.0,30.897,30.9491,30.8622,30.8709,163394.0
2020-07-08 15:50:00,35.53,35.67,35.52,35.67,211156.0,30.8709,30.9926,30.8622,30.9926,211156.0
2020-07-08 15:55:00,35.67,35.69,35.59,35.67,759350.0,30.9926,31.01,30.9231,30.9926,759350.0
2020-07-09 09:30:00,35.47,35.65,35.23,35.25,262455.0,30.8188,30.9752,30.6103,30.6277,262455.0
2020-07-09 09:35:00,35.26,35.29,34.98,35.02,163526.0,30.6363,30.6624,30.3931,30.4278,163526.0
2020-07-09 09:40:00,35.05,35.1,34.93,34.95,178110.0,30.4539,30.4973,30.3496,30.367,178110.0
2020-07-09 09:45:00,34.93,34.97,34.83,34.9,80592.0,30.3496,30.3844,30.2627,30.3235,80592.0
2020-07-09 09:50:00,34.9,34.99,34.76,34.79,76029.0,30.3235,30.4017,30.2019,30.228,76029.0
2020-07-09 09:55:00,34.79,34.8,34.66,34.74,91552.0,30.228,30.2367,30.115,30.1845,91552.0
2020-07-09 10:00:00,34.74,34.94,34.72,34.92,112501.0,30.1845,30.3583,30.1671,30.3409,112501.0
2020-07-09 10:05:00,34.92,35.04,34.81,34.95,101917.0,30.3409,30.4452,30.2453,30.367,101917.0
2020-07-09 10:10:00,34.95,34.95,34.78,34.85,164055.0,30.367,30.367,30.2193,30.2801,164055.0
2020-07-09 10:15:00,34.85,34.87,34.68,34.68,352539.0,30.2801,30.2975,30.1324,30.1324,352539.0
2020-07-09 10:20:00,34.68,34.8,34.62,34.71,138022.0,30.1324,30.2367,30.0803,30.1585,138022.0
2020-07-09 10:25:00,34.71,34.76,34.59,34.75,92602.0,30.1585,30.2019,30.0542,30.1932,92602.0
2020-07-09 10:30:00,34.76,34.83,34.74,34.81,130024.0,30.2019,30.2627,30.1845,30.2453,130024.0
2020-07-09 10:35:00,34.81,34.82,34.54,34.57,259795.0,30.2453,30.254,30.0108,30.0368,259795.0
2020-07-09 10:40:00,34.58,34.59,34.49,34.53,134005.0,30.0455,30.0542,29.9673,30.0021,134005.0
2020-07-09 10:45:00,34.52,34.55,34.39,34.41,167475.0,29.9934,30.0194,29.8804,29.8978,167475.0
2020-07-09 10:50:00,34.38,34.49,34.33,34.33,192176.0,29.8717,29.9673,29.8283,29.8283,192176.0
2020-07-09 10:55:00,34.33,34.37,34.22,34.28,150690.0,29.8283,29.863,29.7327,29.7848,150690.0
2020-07-09 11:00:00,34.25,34.27,34.08,34.1,242651.0,29.7588,29.7762,29.6111,29.6285,242651.0
2020-07-09 11:05:00,34.1,34.44,34.09,34.43,203940.0,29.6285,29.9239,29.6198,29.9152,203940.0
2020-07-09 11:10:00,34.43,34.47,34.38,34.41,199554.0,29.9152,29.9499,29.8717,29.8978,199554.0
2020-07-09 11:15:00,34.41,34.44,34.05,34.06,169354.0,29.8978,29.9239,29.585,29.5937,169354.0
2020-07-09 11:20:00,34.07,34.19,33.99,34.17,158397.0,29.6024,29.7066,29.5329,29.6893,158397.0
2020-07-09 11:25:00,34.17,34.25,34.08,34.25,138589.0,29.6893,29.7588,29.6111,29.7588,138589.0
2020-07-09 11:30:00,34.25,34.28,34.06,34.07,133058.0,29.7588,29.7848,29.5937,29.6024,133058.0
2020-07-09 11:35:00,34.07,34.19,34.03,34.08,104938.0,29.6024,29.7066,29.5676,29.6111,104938.0
2020-07-09 11:40:00,34.1,34.12,33.99,34.05,66725.0,29.6285,29.6458,29.5329,29.585,66725.0
2020-07-09 11:45:00,34.04,34.15,34.01,34.11,119492.0,29.5763,29.6719,29.5503,29.6371,119492.0
2020-07-09 11:50:00,34.12,34.29,34.08,34.28,120168.0,29.6458,29.7935,29.6111,29.7848,120168.0
2020-07-09 11:55:00,34.28,34.3,34.2,34.23,103495.0,29.7848,29.8022,29.7153,29.7414,103495.0
2020-07-09 12:00:00,34.23,34.47,34.23,34.46,123858.0,29.7414,29.9499,29.7414,29.9412,123858.0
2020-07-09 12:05:00,34.43,34.49,34.4,34.44,105785.0,29.9152,29.9673,29.8891,29.9239,105785.0
2020-07-09 12:10:00,34.43,34.47,34.35,34.39,105137.0,29.9152,29.9499,29.8457,29.8804,105137.0
2020-07-09 12:15:00,34.4,34.48,34.39,34.43,74366.0,29.8891,29.9586,29.8804,29.9152,74366.0
2020-07-09 12:20:00,34.44,34.44,34.33,34.4,78507.0,29.9239,29.9239,29.8283,29.8891,78507.0
2020-07-09 12:25:00,34.4,34.43,34.34,34.35,35812.0,29.8891,29.9152,29.837,29.8457,35812.0
2020-07-09 12:30:00,34.35,34.36,34.28,34.36,27185.0,29.8457,29.8544,29.7848,29.8544,27185.0
2020-07-09 12:35:00,34.34,34.4,34.34,34.34,17897.0,29.837,29.8891,29.837,29.837,17897.0
2020-07-09 12:40:00,34.35,34.38,34.29,34.3,32521.0,29.8457,29.8717,29.7935,29.8022,32521.0
2020-07-09 12:45:00,34.3,34.41,34.28,34.34,29533.0,29.8022,29.8978,29.7848,29.837,29533.0
2020-07-09 12:50:00,34.34,34.34,34.28,34.29,36881.0,29.837,29.837,29.7848,29.7935,36881.0
2020-07-09 12:55:00,34.29,34.32,34.21,34.32,50533.0,29.7935,29.8196,29.724,29.8196,50533.0
2020-07-09 13:00:00,34.29,34.4,34.24,34.4,191803.0,29.7935,29.8891,29.7501,29.8891,191803.0
2020-07-09 13:05:00,34.4,34.53,34.38,34.5,24701.0,29.8891,30.0021,29.8717,29.976,24701.0
2020-07-09 13:10:00,34.51,34.55,34.48,34.53,72549.0,29.9847,30.0194,29.9586,30.0021,72549.0
2020-07-09 13:15:00,34.52,34.59,34.45,34.46,136078.0,29.9934,30.0542,29.9326,29.9412,136078.0
2020-07-09 13:20:00,34.45,34.47,34.39,34.39,23682.0,29.9326,29.9499,29.8804,29.8804,23682.0
2020-07-09 13:25:00,34.39,34.41,34.29,34.39,57956.0,29.8804,29.8978,29.7935,29.8804,57956.0
2020-07-09 13:30:00,34.4,34.41,34.37,34.41,59472.0,29.8891,29.8978,29.863,29.8978,59472.0
2020-07-09 13:35:00,34.4,34.41,34.36,34.39,25303.0,29.8891,29.8978,29.8544,29.8804,25303.0
2020-07-09 13:40:00,34.39,34.46,34.32,34.33,78388.0,29.8804,29.9412,29.8196,29.8283,78388.0
2020-07-09 13:45:00,34.33,34.35,34.3,34.32,47242.0,29.8283,29.8457,29.8022,29.8196,47242.0
2020-07-09 13:50:00,34.32,34.33,34.29,34.3,40155.0,29.8196,29.8283,29.7935,29.8022,40155.0
2020-07-09 13:55:00,34.31,34.31,34.18,34.21,127067.0,29.8109,29.8109,29.698,29.724,127067.0
2020-07-09 14:00:00,34.2,34.25,34.16,34.25,28407.0,29.7153,29.7588,29.6806,29.7588,28407.0
2020-07-09 14:05:00,34.23,34.35,34.23,34.32,34616.0,29.7414,29.8457,29.7414,29.8196,34616.0
2020-07-09 14:10:00,34.32,34.35,34.31,34.33,29440.0,29.8196,29.8457,29.8109,29.8283,29440.0
2020-07-09 14:15:00,34.34,34.5,34.34,34.5,131810.0,29.837,29.976,29.837,29.976,131810.0
2020-07-09 14:20:00,34.49,34.5,34.4,34.45,127837.0,29.9673,29.976,29.8891,29.9326,127837.0
2020-07-09 14:25:00,34.45,34.48,34.42,34.43,69470.0,29.9326,29.9586,29.9065,29.9152,69470.0
2020-07-09 14:30:00,34.43,34.44,34.34,34.34,37387.0,29.9152,29.9239,29.837,29.837,37387.0
2020-07-09 14:35:00,34.34,34.43,34.34,34.36,271371.0,29.837,29.9152,29.837,29.8544,271371.0
2020-07-09 14:40:00,34.37,34.4,34.27,34.27,59691.0,29.863,29.8891,29.7762,29.7762,59691.0
2020-07-09 14:45:00,34.28,34.43,34.27,34.42,63598.0,29.7848,29.9152,29.7762,29.9065,63598.0
2020-07-09 14:50:00,34.42,34.43,34.36,34.37,43234.0,29.9065,29.9152,29.8544,29.863,43234.0
2020-07-09 14:55:00,34.37,34.44,34.34,34.37,87035.0,29.863,29.9239,29.837,29.863,87035.0
2020-07-09 15:00:00,34.37,34.44,34.3,34.3,86408.0,29.863,29.9239,29.8022,29.8022,86408.0
2020-07-09 15:05:00,34.3,34.32,34.25,34.25,40936.0,29.8022,29.8196,29.7588,29.7588,40936.0
2020-07-09 15:10:00,34.25,34.33,34.22,34.33,86780.0,29.7588,29.8283,29.7327,29.8283,86780.0
2020-07-09 15:15:00,34.34,34.39,34.29,34.3,81301.0,29.837,29.8804,29.7935,29.8022,81301.0
2020-07-09 15:20:00,34.3,34.3,34.21,34.23,125825.0,29.8022,29.8022,29.724,29.7414,125825.0
2020-07-09 15:25:00,34.23,34.25,34.16,34.17,90885.0,29.7414,29.7588,29.6806,29.6893,90885.0
2020-07-09 15:30:00,34.17,34.18,34.09,34.16,205069.0,29.6893,29.698,29.6198,29.6806,205069.0
2020-07-09 15:35:00,34.16,34.25,34.1,34.2,136134.0,29.6806,29.7588,29.6285,29.7153,136134.0
2020-07-09 15:40:00,34.2,34.21,34.13,34.19,161540.0,29.7153,29.724,29.6545,29.7066,161540.0
2020-07-09 15:45:00,34.18,34.27,34.15,34.26,296462.0,29.698,29.7762,29.6719,29.7675,296462.0
2020-07-09 15:50:00,34.24,34.27,34.19,34.26,221615.0,29.7501,29.7762,29.7066,29.7675,221615.0
2020-07-09 15:55:00,34.26,34.27,34.19,34.19,507248.0,29.7675,29.7762,29.7066,29.7066,507248.0
2020-07-10 09:30:00,34.25,34.6,34.22,34.43,262176.0,29.7588,30.0629,29.7327,29.9152,262176.0
2020-07-10 09:35:00,34.43,35.08,34.33,35.03,311073.0,29.9152,30.4799,29.8283,30.4365,311073.0
2020-07-10 09:40:00,35.02,35.05,34.79,34.99,343165.0,30.4278,30.4539,30.228,30.4017,343165.0
2020-07-10 09:45:00,35.0,35.12,34.91,34.92,157791.0,30.4104,30.5147,30.3322,30.3409,157791.0
2020-07-10 09:50:00,34.92,34.97,34.79,34.82,421318.0,30.3409,30.3844,30.228,30.254,421318.0
2020-07-10 09:55:00,34.81,34.84,34.58,34.79,426249.0,30.2453,30.2714,30.0455,30.228,426249.0
2020-07-10 10:00:00,34.79,34.8,34.53,34.56,166434.0,30.228,30.2367,30.0021,30.0281,166434.0
2020-07-10 10:05:00,34.57,34.73,34.57,34.68,84251.0,30.0368,30.1758,30.0368,30.1324,84251.0
2020-07-10 10:10:00,34.67,34.95,34.67,34.94,223021.0,30.1237,30.367,30.1237,30.3583,223021.0
2020-07-10 10:15:00,34.94,34.98,34.84,34.86,86785.0,30.3583,30.3931,30.2714,30.2888,86785.0
2020-07-10 10:20:00,34.85,34.91,34.68,34.73,148123.0,30.2801,30.3322,30.1324,30.1758,148123.0
2020-07-10 10:25:00,34.72,34.89,34.7,34.8,116977.0,30.1671,30.3149,30.1498,30.2367,116977.0
2020-07-10 10:30:00,34.8,34.91,34.75,34.88,64238.0,30.2367,30.3322,30.1932,30.3062,64238.0
2020-07-10 10:35:00,34.91,34.97,34.85,34.9,79512.0,30.3322,30.3844,30.2801,30.3235,79512.0
2020-07-10 10:40:00,34.91,35.25,34.88,35.2,138572.0,30.3322,30.6277,30.3062,30.5842,138572.0
2020-07-10 10:45:00,35.19,35.19,35.07,35.14,116333.0,30.5755,30.5755,30.4713,30.5321,116333.0
2020-07-10 10:50:00,35.13,35.16,35.01,35.04,60712.0,30.5234,30.5495,30.4191,30.4452,60712.0
2020-07-10 10:55:00,35.06,35.1,34.94,35.02,80201.0,30.4626,30.4973,30.3583,30.4278,80201.0
2020-07-10 11:00:00,35.02,35.04,34.89,34.93,91867.0,30.4278,30.4452,30.3149,30.3496,91867.0
2020-07-10 11:05:00,34.93,35.16,34.93,35.16,92337.0,30.3496,30.5495,30.3496,30.5495,92337.0
2020-07-10 11:10:00,35.15,35.22,35.06,35.1,182111.0,30.5408,30.6016,30.4626,30.4973,182111.0
2020-07-10 11:15:00,35.1,35.15,35.09,35.13,35249.0,30.4973,30.5408,30.4886,30.5234,35249.0
2020-07-10 11:20:00,35.13,35.26,35.13,35.22,109152.0,30.5234,30.6363,30.5234,30.6016,109152.0
2020-07-10 11:25:00,35.22,35.25,35.17,35.25,35867.0,30.6016,30.6277,30.5581,30.6277,35867.0
2020-07-10 11:30:00,35.25,35.29,35.13,35.15,84709.0,30.6277,30.6624,30.5234,30.5408,84709.0
2020-07-10 11:35:00,35.17,35.2,35.09,35.1,43096.0,30.5581,30.5842,30.4886,30.4973,43096.0
2020-07-10 11:40:00,35.11,35.25,35.11,35.2,57596.0,30.506,30.6277,30.506,30.5842,57596.0
2020-07-10 11:45:00,35.2,35.21,35.12,35.18,103162.0,30.5842,30.5929,30.5147,30.5668,103162.0
2020-07-10 11:50:00,35.18,35.22,35.15,35.21,29686.0,30.5668,30.6016,30.5408,30.5929,29686.0
2020-07-10 11:55:00,35.22,35.3,35.16,35.26,153831.0,30.6016,30.6711,30.5495,30.6363,153831.0
2020-07-10 12:00:00,35.26,35.31,35.19,35.3,44723.0,30.6363,30.6798,30.5755,30.6711,44723.0
2020-07-10 12:05:00,35.3,35.39,35.27,35.37,123530.0,30.6711,30.7493,30.645,30.7319,123530.0
2020-07-10 12:10:00,35.37,35.41,35.32,35.38,44278.0,30.7319,30.7667,30.6885,30.7406,44278.0
2020-07-10 12:15:00,35.39,35.4,35.24,35.27,109163.0,30.7493,30.758,30.619,30.645,109163.0
2020-07-10 12:20:00,35.27,35.3,35.22,35.29,36946.0,30.645,30.6711,30.6016,30.6624,36946.0
2020-07-10 12:25:00,35.3,35.34,35.26,35.29,78022.0,30.6711,30.7058,30.6363,30.6624,78022.0
2020-07-10 12:30:00,35.29,35.29,35.16,35.17,87940.0,30.6624,30.6624,30.5495,30.5581,87940.0
2020-07-10 12:35:00,35.17,35.2,35.16,35.18,17365.0,30.5581,30.5842,30.5495,30.5668,17365.0
2020-07-10 12:40:00,35.19,35.26,35.12,35.26,61352.0,30.5755,30.6363,30.5147,30.6363,61352.0
2020-07-10 12:45:00,35.25,35.35,35.24,35.34,40273.0,30.6277,30.7145,30.619,30.7058,40273.0
2020-07-10 12:50:00,35.33,35.4,35.33,35.39,45456.0,30.6972,30.758,30.6972,30.7493,45456.0
2020-07-10 12:55:00,35.38,35.52,35.37,35.48,198697.0,30.7406,30.8622,30.7319,30.8275,198697.0
2020-07-10 13:00:00,35.47,35.47,35.41,35.42,37503.0,30.8188,30.8188,30.7667,30.7754,37503.0
2020-07-10 13:05:00,35.42,35.45,35.35,35.35,74277.0,30.7754,30.8014,30.7145,30.7145,74277.0
2020-07-10 13:10:00,35.34,35.37,35.29,35.33,55761.0,30.7058,30.7319,30.6624,30.6972,55761.0
2020-07-10 13:15:00,35.34,35.35,35.25,35.31,33732.0,30.7058,30.7145,30.6277,30.6798,33732.0
2020-07-10 13:20:00,35.3,35.37,35.28,35.35,57235.0,30.6711,30.7319,30.6537,30.7145,57235.0
2020-07-10 13:25:00,35.35,35.38,35.29,35.38,52486.0,30.7145,30.7406,30.6624,30.7406,52486.0
2020-07-10 13:30:00,35.39,35.5,35.38,35.5,49681.0,30.7493,30.8449,30.7406,30.8449,49681.0
2020-07-10 13:35:00,35.51,35.54,35.45,35.52,74706.0,30.8536,30.8796,30.8014,30.8622,74706.0
2020-07-10 13:40:00,35.52,35.66,35.51,35.63,177681.0,30.8622,30.9839,30.8536,30.9578,177681.0
2020-07-10 13:45:00,35.63,35.7,35.6,35.7,49103.0,30.9578,31.0186,30.9318,31.0186,49103.0
2020-07-10 13:50:00,35.69,35.73,35.64,35.7,61391.0,31.01,31.0447,30.9665,31.0186,61391.0
2020-07-10 13:55:00,35.71,35.71,35.59,35.63,48085.0,31.0273,31.0273,30.9231,30.9578,48085.0
2020-07-10 14:00:00,35.63,35.69,35.61,35.64,63101.0,30.9578,31.01,30.9404,30.9665,63101.0
2020-07-10 14:05:00,35.64,35.73,35.63,35.73,69268.0,30.9665,31.0447,30.9578,31.0447,69268.0
2020-07-10 14:10:00,35.73,35.76,35.68,35.68,65044.0,31.0447,31.0708,31.0013,31.0013,65044.0
2020-07-10 14:15:00,35.69,35.73,35.63,35.63,86331.0,31.01,31.0447,30.9578,30.9578,86331.0
2020-07-10 14:20:00,35.63,35.66,35.6,35.65,77054.0,30.9578,30.9839,30.9318,30.9752,77054.0
2020-07-10 14:25:00,35.66,35.69,35.63,35.67,64907.0,30.9839,31.01,30.9578,30.9926,64907.0
2020-07-10 14:30:00,35.67,35.68,35.6,35.66,32775.0,30.9926,31.0013,30.9318,30.9839,32775.0
2020-07-10 14:35:00,35.68,35.77,35.67,35.75,46220.0,31.0013,31.0795,30.9926,31.0621,46220.0
2020-07-10 14:40:00,35.75,35.77,35.7,35.74,75543.0,31.0621,31.0795,31.0186,31.0534,75543.0
2020-07-10 14:45:00,35.74,35.79,35.7,35.76,67218.0,31.0534,31.0968,31.0186,31.0708,67218.0
2020-07-10 14:50:00,35.76,35.83,35.71,35.72,53869.0,31.0708,31.1316,31.0273,31.036,53869.0
2020-07-10 14:55:00,35.72,35.75,35.65,35.66,41293.0,31.036,31.0621,30.9752,30.9839,41293.0
2020-07-10 15:00:00,35.66,35.66,35.54,35.64,90829.0,30.9839,30.9839,30.8796,30.9665,90829.0
2020-07-10 15:05:00,35.65,35.68,35.57,35.64,90894.0,30.9752,31.0013,30.9057,30.9665,90894.0
2020-07-10 15:10:00,35.65,35.76,35.62,35.74,72624.0,30.9752,31.0708,30.9491,31.0534,72624.0
2020-07-10 15:15:00,35.74,35.82,35.72,35.8,65754.0,31.0534,31.1229,31.036,31.1055,65754.0
2020-07-10 15:20:00,35.79,35.86,35.77,35.85,148812.0,31.0968,31.1577,31.0795,31.149,148812.0
2020-07-10 15:25:00,35.85,35.89,35.77,35.82,133987.0,31.149,31.1837,31.0795,31.1229,133987.0
2020-07-10 15:30:00,35.81,35.9,35.78,35.88,161043.0,31.1142,31.1924,31.0882,31.175,161043.0
2020-07-10 15:35:00,35.88,35.91,35.82,35.86,402950.0,31.175,31.2011,31.1229,31.1577,402950.0
2020-07-10 15:40:00,35.87,35.89,35.75,35.76,179355.0,31.1663,31.1837,31.0621,31.0708,179355.0
2020-07-10 15:45:00,35.76,35.85,35.75,35.84,147884.0,31.0708,31.149,31.0621,31.1403,147884.0
2020-07-10 15:50:00,35.84,35.91,35.83,35.89,168658.0,31.1403,31.2011,31.1316,31.1837,168658.0
2020-07-10 15:55:00,35.88,35.91,35.84,35.89,435146.0,31.175,31.2011,31.1403,31.1837,435146.0
2020-07-13 09:30:00,36.48,36.56,36.21,36.23,392079.0,31.6964,31.7659,31.4618,31.4791,392079.0
2020-07-13 09:35:00,36.24,36.29,35.75,35.79,172752.0,31.4878,31.5313,31.0621,31.0968,172752.0
2020-07-13 09:40:00,35.77,35.91,35.66,35.72,153301.0,31.0795,31.2011,30.9839,31.036,153301.0
2020-07-13 09:45:00,35.71,35.78,35.58,35.73,124807.0,31.0273,31.0882,30.9144,31.0447,124807.0
2020-07-13 09:50:00,35.73,35.8,35.63,35.64,99525.0,31.0447,31.1055,30.9578,30.9665,99525.0
2020-07-13 09:55:00,35.65,35.7,35.52,35.52,121689.0,30.9752,31.0186,30.8622,30.8622,121689.0
2020-07-13 10:00:00,35.52,35.56,35.42,35.52,224700.0,30.8622,30.897,30.7754,30.8622,224700.0
2020-07-13 10:05:00,35.53,35.85,35.48,35.85,175273.0,30.8709,31.149,30.8275,31.149,175273.0
2020-07-13 10:10:00,35.85,36.0,35.78,35.95,151849.0,31.149,31.2793,31.0882,31.2359,151849.0
2020-07-13 10:15:00,35.95,36.05,35.91,36.04,220552.0,31.2359,31.3227,31.2011,31.3141,220552.0
2020-07-13 10:20:00,36.04,36.16,36.04,36.1,162285.0,31.3141,31.4183,31.3141,31.3662,162285.0
2020-07-13 10:25:00,36.1,36.17,36.07,36.16,161151.0,31.3662,31.427,31.3401,31.4183,161151.0
2020-07-13 10:30:00,36.16,36.25,36.16,36.2,180304.0,31.4183,31.4965,31.4183,31.4531,180304.0
2020-07-13 10:35:00,36.2,36.22,35.91,35.92,157060.0,31.4531,31.4705,31.2011,31.2098,157060.0
2020-07-13 10:40:00,35.92,36.0,35.84,35.88,117069.0,31.2098,31.2793,31.1403,31.175,117069.0
2020-07-13 10:45:00,35.88,36.01,35.81,35.97,78301.0,31.175,31.288,31.1142,31.2532,78301.0
2020-07-13 10:50:00,35.98,36.0,35.85,35.96,84629.0,31.2619,31.2793,31.149,31.2445,84629.0
2020-07-13 10:55:00,35.95,36.1,35.91,36.09,115590.0,31.2359,31.3662,31.2011,31.3575,115590.0
2020-07-13 11:00:00,36.09,36.1,35.96,36.08,80559.0,31.3575,31.3662,31.2445,31.3488,80559.0
2020-07-13 11:05:00,36.07,36.08,36.01,36.02,45361.0,31.3401,31.3488,31.288,31.2967,45361.0
2020-07-13 11:10:00,36.03,36.03,35.89,35.94,73397.0,31.3054,31.3054,31.1837,31.2272,73397.0
2020-07-13 11:15:00,35.93,35.95,35.85,35.91,51474.0,31.2185,31.2359,31.149,31.2011,51474.0
2020-07-13 11:20:00,35.91,36.13,35.91,36.13,70028.0,31.2011,31.3923,31.2011,31.3923,70028.0
2020-07-13 11:25:00,36.13,36.21,36.07,36.14,149502.0,31.3923,31.4618,31.3401,31.4009,149502.0
2020-07-13 11:30:00,36.14,36.16,36.08,36.13,60267.0,31.4009,31.4183,31.3488,31.3923,60267.0
2020-07-13 11:35:00,36.13,36.13,36.0,36.07,59403.0,31.3923,31.3923,31.2793,31.3401,59403.0
2020-07-13 11:40:00,36.08,36.16,36.06,36.09,43547.0,31.3488,31.4183,31.3314,31.3575,43547.0
2020-07-13 11:45:00,36.11,36.13,36.02,36.12,105490.0,31.3749,31.3923,31.2967,31.3836,105490.0
2020-07-13 11:50:00,36.12,36.12,36.03,36.1,109958.0,31.3836,31.3836,31.3054,31.3662,109958.0
2020-07-13 11:55:00,36.1,36.11,36.02,36.04,88279.0,31.3662,31.3749,31.2967,31.3141,88279.0
2020-07-13 12:00:00,36.03,36.11,36.01,36.09,33183.0,31.3054,31.3749,31.288,31.3575,33183.0
2020-07-13 12:05:00,36.09,36.1,35.96,36.0,123028.0,31.3575,31.3662,31.2445,31.2793,123028.0
2020-07-13 12:10:00,35.99,36.05,35.98,36.02,113219.0,31.2706,31.3227,31.2619,31.2967,113219.0
2020-07-13 12:15:00,36.01,36.05,35.96,36.0,108688.0,31.288,31.3227,31.2445,31.2793,108688.0
2020-07-13 12:20:00,36.0,36.06,35.98,36.03,83029.0,31.2793,31.3314,31.2619,31.3054,83029.0
2020-07-13 12:25:00,36.04,36.09,36.02,36.06,103314.0,31.3141,31.3575,31.2967,31.3314,103314.0
2020-07-13 12:30:00,36.07,36.21,36.07,36.19,97756.0,31.3401,31.4618,31.3401,31.4444,97756.0
2020-07-13 12:35:00,36.19,36.31,36.14,36.3,126919.0,31.4444,31.5487,31.4009,31.54,126919.0
2020-07-13 12:40:00,36.3,36.38,36.28,36.32,112066.0,31.54,31.6095,31.5226,31.5573,112066.0
2020-07-13 12:45:00,36.32,36.41,36.28,36.41,152609.0,31.5573,31.6355,31.5226,31.6355,152609.0
2020-07-13 12:50:00,36.41,36.47,36.37,36.43,107228.0,31.6355,31.6877,31.6008,31.6529,107228.0
2020-07-13 12:55:00,36.44,36.62,36.44,36.62,132229.0,31.6616,31.818,31.6616,31.818,132229.0
2020-07-13 13:00:00,36.62,36.63,36.48,36.5,124145.0,31.818,31.8267,31.6964,31.7137,124145.0
2020-07-13 13:05:00,36.51,36.56,36.51,36.55,75323.0,31.7224,31.7659,31.7224,31.7572,75323.0
2020-07-13 13:10:00,36.56,36.68,36.55,36.67,126238.0,31.7659,31.8701,31.7572,31.8614,126238.0
2020-07-13 13:15:00,36.68,36.83,36.68,36.75,147955.0,31.8701,32.0005,31.8701,31.931,147955.0
2020-07-13 13:20:00,36.75,36.78,36.63,36.63,84776.0,31.931,31.957,31.8267,31.8267,84776.0
2020-07-13 13:25:00,36.62,36.63,36.53,36.59,84226.0,31.818,31.8267,31.7398,31.7919,84226.0
2020-07-13 13:30:00,36.59,36.7,36.57,36.7,35263.0,31.7919,31.8875,31.7746,31.8875,35263.0
2020-07-13 13:35:00,36.72,36.79,36.7,36.75,75425.0,31.9049,31.9657,31.8875,31.931,75425.0
2020-07-13 13:40:00,36.74,36.91,36.72,36.9,106515.0,31.9223,32.07,31.9049,32.0613,106515.0
2020-07-13 13:45:00,36.9,36.93,36.7,36.71,74176.0,32.0613,32.0874,31.8875,31.8962,74176.0
2020-07-13 13:50:00,36.71,36.76,36.7,36.75,77384.0,31.8962,31.9396,31.8875,31.931,77384.0
2020-07-13 13:55:00,36.76,36.9,36.76,36.87,151186.0,31.9396,32.0613,31.9396,32.0352,151186.0
2020-07-13 14:00:00,36.87,36.89,36.76,36.86,197081.0,32.0352,32.0526,31.9396,32.0265,197081.0
2020-07-13 14:05:00,36.85,36.96,36.8,36.86,331990.0,32.0178,32.1134,31.9744,32.0265,331990.0
2020-07-13 14:10:00,36.86,36.93,36.79,36.86,81332.0,32.0265,32.0874,31.9657,32.0265,81332.0
2020-07-13 14:15:00,36.86,36.97,36.86,36.94,55663.0,32.0265,32.1221,32.0265,32.096,55663.0
2020-07-13 14:20:00,36.93,36.97,36.87,36.9,117805.0,32.0874,32.1221,32.0352,32.0613,117805.0
2020-07-13 14:25:00,36.91,37.04,36.91,37.02,210498.0,32.07,32.1829,32.07,32.1655,210498.0
2020-07-13 14:30:00,37.01,37.04,36.96,37.04,173315.0,32.1569,32.1829,32.1134,32.1829,173315.0
2020-07-13 14:35:00,37.04,37.07,36.86,36.91,154324.0,32.1829,32.209,32.0265,32.07,154324.0
2020-07-13 14:40:00,36.91,36.96,36.84,36.88,103721.0,32.07,32.1134,32.0092,32.0439,103721.0
2020-07-13 14:45:00,36.89,36.99,36.82,36.98,162501.0,32.0526,32.1395,31.9918,32.1308,162501.0
2020-07-13 14:50:00,36.98,37.01,36.88,37.0,118456.0,32.1308,32.1569,32.0439,32.1482,118456.0
2020-07-13 14:55:00,37.0,37.0,36.89,36.96,114818.0,32.1482,32.1482,32.0526,32.1134,114818.0
2020-07-13 15:00:00,36.96,36.98,36.83,36.9,174833.0,32.1134,32.1308,32.0005,32.0613,174833.0
2020-07-13 15:05:00,36.9,36.91,36.75,36.81,214845.0,32.0613,32.07,31.931,31.9831,214845.0
2020-07-13 15:10:00,36.81,36.95,36.81,36.87,194297.0,31.9831,32.1047,31.9831,32.0352,194297.0
2020-07-13 15:15:00,36.86,36.97,36.84,36.88,254852.0,32.0265,32.1221,32.0092,32.0439,254852.0
2020-07-13 15:20:00,36.88,36.95,36.87,36.87,153515.0,32.0439,32.1047,32.0352,32.0352,153515.0
2020-07-13 15:25:00,36.86,36.89,36.67,36.68,196698.0,32.0265,32.0526,31.8614,31.8701,196698.0
2020-07-13 15:30:00,36.69,36.76,36.57,36.57,203329.0,31.8788,31.9396,31.7746,31.7746,203329.0
2020-07-13 15:35:00,36.58,36.62,36.43,36.46,327808.0,31.7832,31.818,31.6529,31.679,327808.0
2020-07-13 15:40:00,36.46,36.69,36.43,36.54,459972.0,31.679,31.8788,31.6529,31.7485,459972.0
2020-07-13 15:45:00,36.55,36.57,36.42,36.45,210639.0,31.7572,31.7746,31.6442,31.6703,210639.0
2020-07-13 15:50:00,36.43,36.46,36.33,36.36,361816.0,31.6529,31.679,31.566,31.5921,361816.0
2020-07-13 15:55:00,36.37,36.51,36.36,36.39,798114.0,31.6008,31.7224,31.5921,31.6182,798114.0
2020-07-14 09:30:00,36.12,36.27,35.62,35.66,1144555.0,31.3836,31.5139,30.9491,30.9839,1144555.0
2020-07-14 09:35:00,35.66,35.84,35.26,35.56,1098264.0,30.9839,31.1403,30.6363,30.897,1098264.0
2020-07-14 09:40:00,35.55,35.77,35.41,35.71,500616.0,30.8883,31.0795,30.7667,31.0273,500616.0
2020-07-14 09:45:00,35.7,35.9,35.62,35.79,270406.0,31.0186,31.1924,30.9491,31.0968,270406.0
2020-07-14 09:50:00,35.79,36.06,35.69,36.02,437230.0,31.0968,31.3314,31.01,31.2967,437230.0
2020-07-14 09:55:00,36.03,36.31,36.01,36.27,260247.0,31.3054,31.5487,31.288,31.5139,260247.0
2020-07-14 10:00:00,36.28,36.38,36.09,36.27,231665.0,31.5226,31.6095,31.3575,31.5139,231665.0
2020-07-14 10:05:00,36.27,36.27,35.84,35.85,203077.0,31.5139,31.5139,31.1403,31.149,203077.0
2020-07-14 10:10:00,35.87,36.23,35.86,36.2,139253.0,31.1663,31.4791,31.1577,31.4531,139253.0
2020-07-14 10:15:00,36.21,36.35,36.13,36.13,95346.0,31.4618,31.5834,31.3923,31.3923,95346.0
2020-07-14 10:20:00,36.12,36.25,36.11,36.13,101176.0,31.3836,31.4965,31.3749,31.3923,101176.0
2020-07-14 10:25:00,36.13,36.25,36.05,36.22,49128.0,31.3923,31.4965,31.3227,31.4705,49128.0
2020-07-14 10:30:00,36.22,36.33,36.19,36.25,106080.0,31.4705,31.566,31.4444,31.4965,106080.0
2020-07-14 10:35:00,36.26,36.34,36.13,36.28,87826.0,31.5052,31.5747,31.3923,31.5226,87826.0
2020-07-14 10:40:00,36.28,36.37,36.21,36.26,179883.0,31.5226,31.6008,31.4618,31.5052,179883.0
2020-07-14 10:45:00,36.26,36.28,36.0,36.03,149256.0,31.5052,31.5226,31.2793,31.3054,149256.0
2020-07-14 10:50:00,36.03,36.24,35.98,36.14,66505.0,31.3054,31.4878,31.2619,31.4009,66505.0
2020-07-14 10:55:00,36.12,36.13,35.99,36.09,72912.0,31.3836,31.3923,31.2706,31.3575,72912.0
2020-07-14 11:00:00,36.11,36.34,36.06,36.25,117124.0,31.3749,31.5747,31.3314,31.4965,117124.0
2020-07-14 11:05:00,36.26,36.32,36.13,36.14,453786.0,31.5052,31.5573,31.3923,31.4009,453786.0
2020-07-14 11:10:00,36.14,36.15,35.78,35.88,564051.0,31.4009,31.4096,31.0882,31.175,564051.0
2020-07-14 11:15:00,35.88,35.99,35.81,35.83,357323.0,31.175,31.2706,31.1142,31.1316,357323.0
2020-07-14 11:20:00,35.83,35.91,35.62,35.62,370828.0,31.1316,31.2011,30.9491,30.9491,370828.0
2020-07-14 11:25:00,35.63,35.74,35.61,35.66,297122.0,30.9578,31.0534,30.9404,30.9839,297122.0
2020-07-14 11:30:00,35.65,35.86,35.65,35.84,103256.0,30.9752,31.1577,30.9752,31.1403,103256.0
2020-07-14 11:35:00,35.82,35.83,35.62,35.67,133858.0,31.1229,31.1316,30.9491,30.9926,133858.0
2020-07-14 11:40:00,35.63,35.76,35.62,35.75,34232.0,30.9578,31.0708,30.9491,31.0621,34232.0
2020-07-14 11:45:00,35.75,35.83,35.7,35.78,90351.0,31.0621,31.1316,31.0186,31.0882,90351.0
2020-07-14 11:50:00,35.79,35.88,35.74,35.83,44475.0,31.0968,31.175,31.0534,31.1316,44475.0
2020-07-14 11:55:00,35.83,35.84,35.74,35.81,76462.0,31.1316,31.1403,31.0534,31.1142,76462.0
2020-07-14 12:00:00,35.8,35.83,35.68,35.71,54382.0,31.1055,31.1316,31.0013,31.0273,54382.0
2020-07-14 12:05:00,35.72,35.73,35.58,35.64,74647.0,31.036,31.0447,30.9144,30.9665,74647.0
2020-07-14 12:10:00,35.64,35.72,35.63,35.71,29712.0,30.9665,31.036,30.9578,31.0273,29712.0
2020-07-14 12:15:00,35.72,35.78,35.64,35.64,98406.0,31.036,31.0882,30.9665,30.9665,98406.0
2020-07-14 12:20:00,35.65,35.69,35.6,35.61,75750.0,30.9752,31.01,30.9318,30.9404,75750.0
2020-07-14 12:25:00,35.62,35.65,35.54,35.55,98345.0,30.9491,30.9752,30.8796,30.8883,98345.0
2020-07-14 12:30:00,35.55,35.59,35.51,35.52,60803.0,30.8883,30.9231,30.8536,30.8622,60803.0
2020-07-14 12:35:00,35.51,35.53,35.38,35.41,76494.0,30.8536,30.8709,30.7406,30.7667,76494.0
2020-07-14 12:40:00,35.41,35.47,35.39,35.4,61222.0,30.7667,30.8188,30.7493,30.758,61222.0
2020-07-14 12:45:00,35.41,35.53,35.41,35.52,45166.0,30.7667,30.8709,30.7667,30.8622,45166.0
2020-07-14 12:50:00,35.52,35.55,35.48,35.49,78955.0,30.8622,30.8883,30.8275,30.8362,78955.0
2020-07-14 12:55:00,35.5,35.53,35.47,35.52,37563.0,30.8449,30.8709,30.8188,30.8622,37563.0
2020-07-14 13:00:00,35.52,35.64,35.51,35.6,56621.0,30.8622,30.9665,30.8536,30.9318,56621.0
2020-07-14 13:05:00,35.6,35.63,35.5,35.51,33590.0,30.9318,30.9578,30.8449,30.8536,33590.0
2020-07-14 13:10:00,35.51,35.53,35.41,35.41,151096.0,30.8536,30.8709,30.7667,30.7667,151096.0
2020-07-14 13:15:00,35.42,35.43,35.33,35.35,122590.0,30.7754,30.784,30.6972,30.7145,122590.0
2020-07-14 13:20:00,35.34,35.46,35.34,35.38,215298.0,30.7058,30.8101,30.7058,30.7406,215298.0
2020-07-14 13:25:00,35.39,35.4,35.21,35.24,352673.0,30.7493,30.758,30.5929,30.619,352673.0
2020-07-14 13:30:00,35.23,35.26,35.18,35.2,201801.0,30.6103,30.6363,30.5668,30.5842,201801.0
2020-07-14 13:35:00,35.21,35.32,35.13,35.32,120581.0,30.5929,30.6885,30.5234,30.6885,120581.0
2020-07-14 13:40:00,35.33,35.36,35.28,35.32,143904.0,30.6972,30.7232,30.6537,30.6885,143904.0
2020-07-14 13:45:00,35.33,35.38,35.31,35.35,70561.0,30.6972,30.7406,30.6798,30.7145,70561.0
2020-07-14 13:50:00,35.35,35.44,35.3,35.3,110598.0,30.7145,30.7927,30.6711,30.6711,110598.0
2020-07-14 13:55:00,35.32,35.35,35.19,35.33,214065.0,30.6885,30.7145,30.5755,30.6972,214065.0
2020-07-14 14:00:00,35.34,35.47,35.28,35.34,158527.0,30.7058,30.8188,30.6537,30.7058,158527.0
2020-07-14 14:05:00,35.34,35.36,35.25,35.29,67172.0,30.7058,30.7232,30.6277,30.6624,67172.0
2020-07-14 14:10:00,35.29,35.34,35.29,35.34,61253.0,30.6624,30.7058,30.6624,30.7058,61253.0
2020-07-14 14:15:00,35.34,35.46,35.32,35.38,238012.0,30.7058,30.8101,30.6885,30.7406,238012.0
2020-07-14 14:20:00,35.38,35.44,35.34,35.38,140504.0,30.7406,30.7927,30.7058,30.7406,140504.0
2020-07-14 14:25:00,35.37,35.37,35.31,35.35,109258.0,30.7319,30.7319,30.6798,30.7145,109258.0
2020-07-14 14:30:00,35.35,35.4,35.31,35.32,69097.0,30.7145,30.758,30.6798,30.6885,69097.0
2020-07-14 14:35:00,35.33,35.43,35.31,35.39,99162.0,30.6972,30.784,30.6798,30.7493,99162.0
2020-07-14 14:40:00,35.39,35.41,35.34,35.39,115606.0,30.7493,30.7667,30.7058,30.7493,115606.0
2020-07-14 14:45:00,35.4,35.44,35.34,35.35,137919.0,30.758,30.7927,30.7058,30.7145,137919.0
2020-07-14 14:50:00,35.36,35.46,35.36,35.45,130764.0,30.7232,30.8101,30.7232,30.8014,130764.0
2020-07-14 14:55:00,35.44,35.45,35.4,35.42,153963.0,30.7927,30.8014,30.758,30.7754,153963.0
2020-07-14 15:00:00,35.42,35.49,35.39,35.46,179677.0,30.7754,30.8362,30.7493,30.8101,179677.0
2020-07-14 15:05:00,35.46,35.49,35.44,35.44,166818.0,30.8101,30.8362,30.7927,30.7927,166818.0
2020-07-14 15:10:00,35.45,35.51,35.36,35.37,175704.0,30.8014,30.8536,30.7232,30.7319,175704.0
2020-07-14 15:15:00,35.37,35.38,35.29,35.32,169492.0,30.7319,30.7406,30.6624,30.6885,169492.0
2020-07-14 15:20:00,35.33,35.46,35.33,35.41,149180.0,30.6972,30.8101,30.6972,30.7667,149180.0
2020-07-14 15:25:00,35.41,35.44,35.37,35.41,120992.0,30.7667,30.7927,30.7319,30.7667,120992.0
2020-07-14 15:30:00,35.42,35.51,35.42,35.49,100139.0,30.7754,30.8536,30.7754,30.8362,100139.0
2020-07-14 15:35:00,35.48,35.56,35.47,35.53,99659.0,30.8275,30.897,30.8188,30.8709,99659.0
2020-07-14 15:40:00,35.52,35.54,35.49,35.51,231947.0,30.8622,30.8796,30.8362,30.8536,231947.0
2020-07-14 15:45:00,35.51,35.66,35.5,35.63,315645.0,30.8536,30.9839,30.8449,30.9578,315645.0
2020-07-14 15:50:00,35.64,35.73,35.58,35.62,300660.0,30.9665,31.0447,30.9144,30.9491,300660.0
2020-07-14 15:55:00,35.61,35.66,35.54,35.63,572147.0,30.9404,30.9839,30.8796,30.9578,572147.0
2020-07-15 09:30:00,36.75,36.92,36.65,36.83,653659.0,31.931,32.0787,31.8441,32.0005,653659.0
2020-07-15 09:35:00,36.85,37.07,36.7,36.78,360998.0,32.0178,32.209,31.8875,31.957,360998.0
2020-07-15 09:40:00,36.8,36.94,36.63,36.73,177228.0,31.9744,32.096,31.8267,31.9136,177228.0
2020-07-15 09:45:00,36.74,37.08,36.74,36.93,324280.0,31.9223,32.2177,31.9223,32.0874,324280.0
2020-07-15 09:50:00,36.96,37.01,36.84,37.0,125186.0,32.1134,32.1569,32.0092,32.1482,125186.0
2020-07-15 09:55:00,37.0,37.16,36.97,37.08,199214.0,32.1482,32.2872,32.1221,32.2177,199214.0
2020-07-15 10:00:00,37.08,37.1,36.7,36.74,130515.0,32.2177,32.2351,31.8875,31.9223,130515.0
2020-07-15 10:05:00,36.77,36.8,36.55,36.72,280112.0,31.9483,31.9744,31.7572,31.9049,280112.0
2020-07-15 10:10:00,36.74,36.77,36.6,36.69,113810.0,31.9223,31.9483,31.8006,31.8788,113810.0
2020-07-15 10:15:00,36.68,36.83,36.66,36.8,107539.0,31.8701,32.0005,31.8528,31.9744,107539.0
2020-07-15 10:20:00,36.8,36.99,36.8,36.96,100318.0,31.9744,32.1395,31.9744,32.1134,100318.0
2020-07-15 10:25:00,36.96,37.14,36.93,37.11,142906.0,32.1134,32.2698,32.0874,32.2437,142906.0
2020-07-15 10:30:00,37.11,37.34,37.06,37.3,175257.0,32.2437,32.4436,32.2003,32.4088,175257.0
2020-07-15 10:35:00,37.3,37.39,37.27,37.35,148286.0,32.4088,32.487,32.3828,32.4523,148286.0
2020-07-15 10:40:00,37.35,37.44,37.31,37.37,133198.0,32.4523,32.5305,32.4175,32.4697,133198.0
2020-07-15 10:45:00,37.37,37.41,37.29,37.37,94406.0,32.4697,32.5044,32.4001,32.4697,94406.0
2020-07-15 10:50:00,37.38,37.46,37.29,37.33,107312.0,32.4783,32.5479,32.4001,32.4349,107312.0
2020-07-15 10:55:00,37.32,37.52,37.3,37.46,175338.0,32.4262,32.6,32.4088,32.5479,175338.0
2020-07-15 11:00:00,37.47,37.53,37.34,37.36,77141.0,32.5565,32.6087,32.4436,32.461,77141.0
2020-07-15 11:05:00,37.36,37.38,37.23,37.32,120814.0,32.461,32.4783,32.348,32.4262,120814.0
2020-07-15 11:10:00,37.34,37.43,37.28,37.39,66121.0,32.4436,32.5218,32.3915,32.487,66121.0
2020-07-15 11:15:00,37.39,37.41,37.22,37.29,97713.0,32.487,32.5044,32.3393,32.4001,97713.0
2020-07-15 11:20:00,37.28,37.33,37.07,37.08,138805.0,32.3915,32.4349,32.209,32.2177,138805.0
2020-07-15 11:25:00,37.08,37.27,37.06,37.21,266055.0,32.2177,32.3828,32.2003,32.3306,266055.0
2020-07-15 11:30:00,37.22,37.26,37.13,37.25,195033.0,32.3393,32.3741,32.2611,32.3654,195033.0
2020-07-15 11:35:00,37.24,37.32,37.2,37.29,74316.0,32.3567,32.4262,32.3219,32.4001,74316.0
2020-07-15 11:40:00,37.28,37.44,37.21,37.44,119763.0,32.3915,32.5305,32.3306,32.5305,119763.0
2020-07-15 11:45:00,37.43,37.46,37.29,37.3,59364.0,32.5218,32.5479,32.4001,32.4088,59364.0
2020-07-15 11:50:00,37.3,37.34,37.24,37.26,50920.0,32.4088,32.4436,32.3567,32.3741,50920.0
2020-07-15 11:55:00,37.26,37.35,37.22,37.22,133660.0,32.3741,32.4523,32.3393,32.3393,133660.0
2020-07-15 12:00:00,37.22,37.23,37.08,37.12,74720.0,32.3393,32.348,32.2177,32.2524,74720.0
2020-07-15 12:05:00,37.12,37.23,37.09,37.22,65490.0,32.2524,32.348,32.2264,32.3393,65490.0
2020-07-15 12:10:00,37.21,37.24,37.16,37.23,37603.0,32.3306,32.3567,32.2872,32.348,37603.0
2020-07-15 12:15:00,37.23,37.39,37.22,37.36,65933.0,32.348,32.487,32.3393,32.461,65933.0
2020-07-15 12:20:00,37.38,37.4,37.26,37.36,114918.0,32.4783,32.4957,32.3741,32.461,114918.0
2020-07-15 12:25:00,37.36,37.38,37.29,37.36,60008.0,32.461,32.4783,32.4001,32.461,60008.0
2020-07-15 12:30:00,37.34,37.35,37.26,37.34,150621.0,32.4436,32.4523,32.3741,32.4436,150621.0
2020-07-15 12:35:00,37.34,37.38,37.23,37.26,68141.0,32.4436,32.4783,32.348,32.3741,68141.0
2020-07-15 12:40:00,37.26,37.3,37.22,37.29,30172.0,32.3741,32.4088,32.3393,32.4001,30172.0
2020-07-15 12:45:00,37.28,37.34,37.26,37.28,49073.0,32.3915,32.4436,32.3741,32.3915,49073.0
2020-07-15 12:50:00,37.29,37.36,37.29,37.36,115922.0,32.4001,32.461,32.4001,32.461,115922.0
2020-07-15 12:55:00,37.36,37.39,37.34,37.39,36693.0,32.461,32.487,32.4436,32.487,36693.0
2020-07-15 13:00:00,37.39,37.52,37.38,37.5,139477.0,32.487,32.6,32.4783,32.5826,139477.0
2020-07-15 13:05:00,37.5,37.54,37.46,37.5,107553.0,32.5826,32.6174,32.5479,32.5826,107553.0
2020-07-15 13:10:00,37.5,37.52,37.4,37.45,105529.0,32.5826,32.6,32.4957,32.5392,105529.0
2020-07-15 13:15:00,37.44,37.46,37.39,37.43,39241.0,32.5305,32.5479,32.487,32.5218,39241.0
2020-07-15 13:20:00,37.44,37.51,37.42,37.49,132351.0,32.5305,32.5913,32.5131,32.5739,132351.0
2020-07-15 13:25:00,37.49,37.53,37.48,37.53,216772.0,32.5739,32.6087,32.5652,32.6087,216772.0
2020-07-15 13:30:00,37.53,37.58,37.51,37.53,180333.0,32.6087,32.6521,32.5913,32.6087,180333.0
2020-07-15 13:35:00,37.52,37.7,37.52,37.68,404121.0,32.6,32.7564,32.6,32.739,404121.0
2020-07-15 13:40:00,37.67,37.67,37.62,37.62,26404.0,32.7303,32.7303,32.6869,32.6869,26404.0
2020-07-15 13:45:00,37.61,37.61,37.57,37.59,72610.0,32.6782,32.6782,32.6434,32.6608,72610.0
2020-07-15 13:50:00,37.59,37.6,37.55,37.57,70380.0,32.6608,32.6695,32.6261,32.6434,70380.0
2020-07-15 13:55:00,37.58,37.61,37.57,37.61,33658.0,32.6521,32.6782,32.6434,32.6782,33658.0
2020-07-15 14:00:00,37.6,37.71,37.57,37.66,172840.0,32.6695,32.7651,32.6434,32.7216,172840.0
2020-07-15 14:05:00,37.65,37.66,37.48,37.48,59974.0,32.7129,32.7216,32.5652,32.5652,59974.0
2020-07-15 14:10:00,37.47,37.53,37.45,37.46,115851.0,32.5565,32.6087,32.5392,32.5479,115851.0
2020-07-15 14:15:00,37.45,37.52,37.44,37.48,46079.0,32.5392,32.6,32.5305,32.5652,46079.0
2020-07-15 14:20:00,37.48,37.59,37.47,37.57,75904.0,32.5652,32.6608,32.5565,32.6434,75904.0
2020-07-15 14:25:00,37.57,37.57,37.51,37.53,49601.0,32.6434,32.6434,32.5913,32.6087,49601.0
2020-07-15 14:30:00,37.53,37.64,37.52,37.59,62178.0,32.6087,32.7042,32.6,32.6608,62178.0
2020-07-15 14:35:00,37.59,37.64,37.56,37.63,86683.0,32.6608,32.7042,32.6347,32.6956,86683.0
2020-07-15 14:40:00,37.64,37.75,37.62,37.62,99504.0,32.7042,32.7998,32.6869,32.6869,99504.0
2020-07-15 14:45:00,37.63,37.75,37.61,37.74,81331.0,32.6956,32.7998,32.6782,32.7911,81331.0
2020-07-15 14:50:00,37.75,37.79,37.63,37.63,71579.0,32.7998,32.8346,32.6956,32.6956,71579.0
2020-07-15 14:55:00,37.63,37.71,37.63,37.65,46375.0,32.6956,32.7651,32.6956,32.7129,46375.0
2020-07-15 15:00:00,37.64,37.7,37.62,37.67,127514.0,32.7042,32.7564,32.6869,32.7303,127514.0
2020-07-15 15:05:00,37.68,37.7,37.62,37.69,93031.0,32.739,32.7564,32.6869,32.7477,93031.0
2020-07-15 15:10:00,37.68,37.7,37.64,37.66,133363.0,32.739,32.7564,32.7042,32.7216,133363.0
2020-07-15 15:15:00,37.67,37.67,37.59,37.64,143342.0,32.7303,32.7303,32.6608,32.7042,143342.0
2020-07-15 15:20:00,37.65,37.66,37.59,37.65,147349.0,32.7129,32.7216,32.6608,32.7129,147349.0
2020-07-15 15:25:00,37.65,37.73,37.63,37.72,106082.0,32.7129,32.7824,32.6956,32.7738,106082.0
2020-07-15 15:30:00,37.72,37.77,37.7,37.73,240342.0,32.7738,32.8172,32.7564,32.7824,240342.0
2020-07-15 15:35:00,37.73,37.81,37.7,37.8,285006.0,32.7824,32.852,32.7564,32.8433,285006.0
2020-07-15 15:40:00,37.8,37.88,37.77,37.88,358060.0,32.8433,32.9128,32.8172,32.9128,358060.0
2020-07-15 15:45:00,37.88,37.95,37.87,37.94,213212.0,32.9128,32.9736,32.9041,32.9649,213212.0
2020-07-15 15:50:00,37.95,37.96,37.78,37.79,347364.0,32.9736,32.9823,32.8259,32.8346,347364.0
2020-07-15 15:55:00,37.79,37.8,37.71,37.76,613347.0,32.8346,32.8433,32.7651,32.8085,613347.0
2020-07-16 09:30:00,37.31,37.41,36.98,36.99,203132.0,32.4175,32.5044,32.1308,32.1395,203132.0
2020-07-16 09:35:00,36.99,37.23,36.9,37.08,314743.0,32.1395,32.348,32.0613,32.2177,314743.0
2020-07-16 09:40:00,37.09,37.17,36.91,37.11,151028.0,32.2264,32.2959,32.07,32.2437,151028.0
2020-07-16 09:45:00,37.11,37.23,37.05,37.16,106398.0,32.2437,32.348,32.1916,32.2872,106398.0
2020-07-16 09:50:00,37.16,37.56,37.14,37.5,188906.0,32.2872,32.6347,32.2698,32.5826,188906.0
2020-07-16 09:55:00,37.48,37.6,37.41,37.42,95494.0,32.5652,32.6695,32.5044,32.5131,95494.0
2020-07-16 10:00:00,37.42,37.58,37.41,37.43,110305.0,32.5131,32.6521,32.5044,32.5218,110305.0
2020-07-16 10:05:00,37.43,37.44,37.34,37.42,52928.0,32.5218,32.5305,32.4436,32.5131,52928.0
2020-07-16 10:10:00,37.43,37.79,37.43,37.78,150891.0,32.5218,32.8346,32.5218,32.8259,150891.0
2020-07-16 10:15:00,37.77,37.77,37.64,37.66,137538.0,32.8172,32.8172,32.7042,32.7216,137538.0
2020-07-16 10:20:00,37.65,37.76,37.64,37.69,68511.0,32.7129,32.8085,32.7042,32.7477,68511.0
2020-07-16 10:25:00,37.69,37.78,37.61,37.72,48730.0,32.7477,32.8259,32.6782,32.7738,48730.0
2020-07-16 10:30:00,37.72,37.81,37.72,37.76,38688.0,32.7738,32.852,32.7738,32.8085,38688.0
2020-07-16 10:35:00,37.78,37.89,37.7,37.88,102302.0,32.8259,32.9215,32.7564,32.9128,102302.0
2020-07-16 10:40:00,37.87,37.94,37.86,37.92,62162.0,32.9041,32.9649,32.8954,32.9475,62162.0
2020-07-16 10:45:00,37.95,38.02,37.92,38.01,61688.0,32.9736,33.0344,32.9475,33.0257,61688.0
2020-07-16 10:50:00,38.01,38.15,37.96,38.12,86129.0,33.0257,33.1474,32.9823,33.1213,86129.0
2020-07-16 10:55:00,38.11,38.17,38.07,38.08,57206.0,33.1126,33.1647,33.0779,33.0866,57206.0
2020-07-16 11:00:00,38.08,38.25,38.08,38.13,187912.0,33.0866,33.2343,33.0866,33.13,187912.0
2020-07-16 11:05:00,38.13,38.19,37.99,38.0,236736.0,33.13,33.1821,33.0084,33.017,236736.0
2020-07-16 11:10:00,38.0,38.19,37.97,38.18,206417.0,33.017,33.1821,32.991,33.1734,206417.0
2020-07-16 11:15:00,38.18,38.25,38.13,38.23,312669.0,33.1734,33.2343,33.13,33.2169,312669.0
2020-07-16 11:20:00,38.23,38.35,38.22,38.33,70808.0,33.2169,33.3211,33.2082,33.3038,70808.0
2020-07-16 11:25:00,38.33,38.41,38.21,38.33,127504.0,33.3038,33.3733,33.1995,33.3038,127504.0
2020-07-16 11:30:00,38.33,38.35,38.15,38.19,81052.0,33.3038,33.3211,33.1474,33.1821,81052.0
2020-07-16 11:35:00,38.2,38.2,38.02,38.07,112741.0,33.1908,33.1908,33.0344,33.0779,112741.0
2020-07-16 11:40:00,38.07,38.12,38.05,38.07,74277.0,33.0779,33.1213,33.0605,33.0779,74277.0
2020-07-16 11:45:00,38.06,38.07,38.0,38.04,68848.0,33.0692,33.0779,33.017,33.0518,68848.0
2020-07-16 11:50:00,38.04,38.09,38.01,38.08,44366.0,33.0518,33.0952,33.0257,33.0866,44366.0
2020-07-16 11:55:00,38.09,38.11,37.97,37.98,79279.0,33.0952,33.1126,32.991,32.9997,79279.0
2020-07-16 12:00:00,37.98,37.98,37.89,37.95,64733.0,32.9997,32.9997,32.9215,32.9736,64733.0
2020-07-16 12:05:00,37.95,38.06,37.94,38.02,49529.0,32.9736,33.0692,32.9649,33.0344,49529.0
2020-07-16 12:10:00,38.01,38.04,37.91,37.94,57875.0,33.0257,33.0518,32.9388,32.9649,57875.0
2020-07-16 12:15:00,37.93,37.94,37.84,37.87,42089.0,32.9562,32.9649,32.878,32.9041,42089.0
2020-07-16 12:20:00,37.87,37.97,37.86,37.97,31380.0,32.9041,32.991,32.8954,32.991,31380.0
2020-07-16 12:25:00,37.98,38.02,37.96,37.98,42406.0,32.9997,33.0344,32.9823,32.9997,42406.0
2020-07-16 12:30:00,37.98,37.99,37.82,37.83,40652.0,32.9997,33.0084,32.8606,32.8693,40652.0
2020-07-16 12:35:00,37.83,37.85,37.77,37.77,92781.0,32.8693,32.8867,32.8172,32.8172,92781.0
2020-07-16 12:40:00,37.77,37.79,37.73,37.73,23592.0,32.8172,32.8346,32.7824,32.7824,23592.0
2020-07-16 12:45:00,37.73,37.83,37.7,37.83,41407.0,32.7824,32.8693,32.7564,32.8693,41407.0
2020-07-16 12:50:00,37.82,37.82,37.76,37.79,27754.0,32.8606,32.8606,32.8085,32.8346,27754.0
2020-07-16 12:55:00,37.8,37.81,37.71,37.75,35460.0,32.8433,32.852,32.7651,32.7998,35460.0
2020-07-16 13:00:00,37.75,37.86,37.72,37.83,53654.0,32.7998,32.8954,32.7738,32.8693,53654.0
2020-07-16 13:05:00,37.83,37.83,37.77,37.81,19823.0,32.8693,32.8693,32.8172,32.852,19823.0
2020-07-16 13:10:00,37.81,37.87,37.76,37.8,20110.0,32.852,32.9041,32.8085,32.8433,20110.0
2020-07-16 13:15:00,37.81,37.93,37.81,37.93,62533.0,32.852,32.9562,32.852,32.9562,62533.0
2020-07-16 13:20:00,37.94,37.94,37.81,37.82,45676.0,32.9649,32.9649,32.852,32.8606,45676.0
2020-07-16 13:25:00,37.82,37.87,37.78,37.84,27607.0,32.8606,32.9041,32.8259,32.878,27607.0
2020-07-16 13:30:00,37.84,37.85,37.78,37.8,35398.0,32.878,32.8867,32.8259,32.8433,35398.0
2020-07-16 13:35:00,37.8,37.8,37.62,37.65,313778.0,32.8433,32.8433,32.6869,32.7129,313778.0
2020-07-16 13:40:00,37.65,37.8,37.65,37.77,34545.0,32.7129,32.8433,32.7129,32.8172,34545.0
2020-07-16 13:45:00,37.78,37.79,37.74,37.79,36375.0,32.8259,32.8346,32.7911,32.8346,36375.0
2020-07-16 13:50:00,37.79,37.82,37.73,37.74,48585.0,32.8346,32.8606,32.7824,32.7911,48585.0
2020-07-16 13:55:00,37.75,37.77,37.68,37.74,69028.0,32.7998,32.8172,32.739,32.7911,69028.0
2020-07-16 14:00:00,37.74,37.76,37.73,37.75,14422.0,32.7911,32.8085,32.7824,32.7998,14422.0
2020-07-16 14:05:00,37.75,37.79,37.69,37.71,35595.0,32.7998,32.8346,32.7477,32.7651,35595.0
2020-07-16 14:10:00,37.71,37.73,37.67,37.73,51961.0,32.7651,32.7824,32.7303,32.7824,51961.0
2020-07-16 14:15:00,37.73,37.75,37.67,37.68,18324.0,32.7824,32.7998,32.7303,32.739,18324.0
2020-07-16 14:20:00,37.68,37.69,37.61,37.65,29375.0,32.739,32.7477,32.6782,32.7129,29375.0
2020-07-16 14:25:00,37.66,37.66,37.61,37.64,17810.0,32.7216,32.7216,32.6782,32.7042,17810.0
2020-07-16 14:30:00,37.64,37.64,37.57,37.62,31811.0,32.7042,32.7042,32.6434,32.6869,31811.0
2020-07-16 14:35:00,37.63,37.63,37.54,37.55,31789.0,32.6956,32.6956,32.6174,32.6261,31789.0
2020-07-16 14:40:00,37.55,37.59,37.54,37.55,50384.0,32.6261,32.6608,32.6174,32.6261,50384.0
2020-07-16 14:45:00,37.56,37.61,37.36,37.37,333250.0,32.6347,32.6782,32.461,32.4697,333250.0
2020-07-16 14:50:00,37.37,37.39,37.31,37.33,350981.0,32.4697,32.487,32.4175,32.4349,350981.0
2020-07-16 14:55:00,37.34,37.37,37.25,37.3,73891.0,32.4436,32.4697,32.3654,32.4088,73891.0
2020-07-16 15:00:00,37.3,37.35,37.27,37.28,153098.0,32.4088,32.4523,32.3828,32.3915,153098.0
2020-07-16 15:05:00,37.27,37.38,37.23,37.35,233808.0,32.3828,32.4783,32.348,32.4523,233808.0
2020-07-16 15:10:00,37.35,37.38,37.31,37.38,120616.0,32.4523,32.4783,32.4175,32.4783,120616.0
2020-07-16 15:15:00,37.38,37.52,37.37,37.45,65326.0,32.4783,32.6,32.4697,32.5392,65326.0
2020-07-16 15:20:00,37.46,37.54,37.44,37.49,52473.0,32.5479,32.6174,32.5305,32.5739,52473.0
2020-07-16 15:25:00,37.5,37.57,37.49,37.56,61270.0,32.5826,32.6434,32.5739,32.6347,61270.0
2020-07-16 15:30:00,37.55,37.55,37.45,37.52,68730.0,32.6261,32.6261,32.5392,32.6,68730.0
2020-07-16 15:35:00,37.51,37.59,37.5,37.54,69234.0,32.5913,32.6608,32.5826,32.6174,69234.0
2020-07-16 15:40:00,37.53,37.61,37.51,37.55,197244.0,32.6087,32.6782,32.5913,32.6261,197244.0
2020-07-16 15:45:00,37.56,37.61,37.47,37.5,165964.0,32.6347,32.6782,32.5565,32.5826,165964.0
2020-07-16 15:50:00,37.5,37.63,37.49,37.61,185496.0,32.5826,32.6956,32.5739,32.6782,185496.0
2020-07-16 15:55:00,37.61,37.67,37.57,37.63,533384.0,32.6782,32.7303,32.6434,32.6956,533384.0
2020-07-17 09:30:00,37.59,37.82,37.5,37.68,416898.0,32.6608,32.8606,32.5826,32.739,416898.0
2020-07-17 09:35:00,37.7,37.79,37.26,37.35,211715.0,32.7564,32.8346,32.3741,32.4523,211715.0
2020-07-17 09:40:00,37.34,37.81,37.34,37.73,899750.0,32.4436,32.852,32.4436,32.7824,899750.0
2020-07-17 09:45:00,37.74,37.87,37.65,37.7,320284.0,32.7911,32.9041,32.7129,32.7564,320284.0
2020-07-17 09:50:00,37.69,37.84,37.59,37.64,249052.0,32.7477,32.878,32.6608,32.7042,249052.0
2020-07-17 09:55:00,37.64,37.68,37.48,37.58,188497.0,32.7042,32.739,32.5652,32.6521,188497.0
2020-07-17 10:00:00,37.57,37.63,37.45,37.49,600444.0,32.6434,32.6956,32.5392,32.5739,600444.0
2020-07-17 10:05:00,37.5,37.51,37.24,37.27,292569.0,32.5826,32.5913,32.3567,32.3828,292569.0
2020-07-17 10:10:00,37.29,37.31,37.16,37.16,144114.0,32.4001,32.4175,32.2872,32.2872,144114.0
2020-07-17 10:15:00,37.17,37.38,37.15,37.38,260442.0,32.2959,32.4783,32.2785,32.4783,260442.0
2020-07-17 10:20:00,37.38,37.42,37.18,37.2,496688.0,32.4783,32.5131,32.3046,32.3219,496688.0
2020-07-17 10:25:00,37.2,37.21,37.09,37.1,170536.0,32.3219,32.3306,32.2264,32.2351,170536.0
2020-07-17 10:30:00,37.09,37.14,36.94,36.99,392765.0,32.2264,32.2698,32.096,32.1395,392765.0
2020-07-17 10:35:00,37.0,37.13,36.99,37.08,410086.0,32.1482,32.2611,32.1395,32.2177,410086.0
2020-07-17 10:40:00,37.07,37.11,36.98,36.99,60377.0,32.209,32.2437,32.1308,32.1395,60377.0
2020-07-17 10:45:00,36.99,37.13,36.99,37.12,244709.0,32.1395,32.2611,32.1395,32.2524,244709.0
2020-07-17 10:50:00,37.12,37.28,37.1,37.23,156141.0,32.2524,32.3915,32.2351,32.348,156141.0
2020-07-17 10:55:00,37.23,37.31,37.19,37.3,132116.0,32.348,32.4175,32.3133,32.4088,132116.0
2020-07-17 11:00:00,37.3,37.39,37.27,37.31,350687.0,32.4088,32.487,32.3828,32.4175,350687.0
2020-07-17 11:05:00,37.3,37.37,37.2,37.24,118684.0,32.4088,32.4697,32.3219,32.3567,118684.0
2020-07-17 11:10:00,37.26,37.32,37.2,37.31,91875.0,32.3741,32.4262,32.3219,32.4175,91875.0
2020-07-17 11:15:00,37.32,37.43,37.31,37.34,105019.0,32.4262,32.5218,32.4175,32.4436,105019.0
2020-07-17 11:20:00,37.33,37.38,37.26,37.27,96908.0,32.4349,32.4783,32.3741,32.3828,96908.0
2020-07-17 11:25:00,37.27,37.28,37.12,37.15,102755.0,32.3828,32.3915,32.2524,32.2785,102755.0
2020-07-17 11:30:00,37.15,37.22,37.13,37.18,133324.0,32.2785,32.3393,32.2611,32.3046,133324.0
2020-07-17 11:35:00,37.18,37.25,37.17,37.24,58896.0,32.3046,32.3654,32.2959,32.3567,58896.0
2020-07-17 11:40:00,37.25,37.36,37.22,37.36,106731.0,32.3654,32.461,32.3393,32.461,106731.0
2020-07-17 11:45:00,37.35,37.43,37.31,37.31,265629.0,32.4523,32.5218,32.4175,32.4175,265629.0
2020-07-17 11:50:00,37.3,37.33,37.25,37.26,53544.0,32.4088,32.4349,32.3654,32.3741,53544.0
2020-07-17 11:55:00,37.26,37.31,37.24,37.25,50870.0,32.3741,32.4175,32.3567,32.3654,50870.0
2020-07-17 12:00:00,37.26,37.31,37.2,37.25,83508.0,32.3741,32.4175,32.3219,32.3654,83508.0
2020-07-17 12:05:00,37.25,37.3,37.23,37.27,115836.0,32.3654,32.4088,32.348,32.3828,115836.0
2020-07-17 12:10:00,37.26,37.32,37.22,37.23,75374.0,32.3741,32.4262,32.3393,32.348,75374.0
2020-07-17 12:15:00,37.22,37.25,37.2,37.21,72867.0,32.3393,32.3654,32.3219,32.3306,72867.0
2020-07-17 12:20:00,37.2,37.27,37.19,37.21,66107.0,32.3219,32.3828,32.3133,32.3306,66107.0
2020-07-17 12:25:00,37.22,37.25,37.21,37.21,31447.0,32.3393,32.3654,32.3306,32.3306,31447.0
2020-07-17 12:30:00,37.22,37.25,37.17,37.2,49524.0,32.3393,32.3654,32.2959,32.3219,49524.0
2020-07-17 12:35:00,37.21,37.22,37.13,37.14,36581.0,32.3306,32.3393,32.2611,32.2698,36581.0
2020-07-17 12:40:00,37.14,37.14,37.06,37.08,27596.0,32.2698,32.2698,32.2003,32.2177,27596.0
2020-07-17 12:45:00,37.08,37.14,37.07,37.09,33938.0,32.2177,32.2698,32.209,32.2264,33938.0
2020-07-17 12:50:00,37.09,37.13,37.06,37.12,33330.0,32.2264,32.2611,32.2003,32.2524,33330.0
2020-07-17 12:55:00,37.12,37.12,37.05,37.06,41257.0,32.2524,32.2524,32.1916,32.2003,41257.0
2020-07-17 13:00:00,37.06,37.1,37.05,37.05,30578.0,32.2003,32.2351,32.1916,32.1916,30578.0
2020-07-17 13:05:00,37.05,37.1,37.01,37.07,53486.0,32.1916,32.2351,32.1569,32.209,53486.0
2020-07-17 13:10:00,37.05,37.25,37.05,37.23,22567.0,32.1916,32.3654,32.1916,32.348,22567.0
2020-07-17 13:15:00,37.24,37.28,37.17,37.22,168173.0,32.3567,32.3915,32.2959,32.3393,168173.0
2020-07-17 13:20:00,37.22,37.25,37.19,37.22,42664.0,32.3393,32.3654,32.3133,32.3393,42664.0
2020-07-17 13:25:00,37.23,37.26,37.12,37.12,34237.0,32.348,32.3741,32.2524,32.2524,34237.0
2020-07-17 13:30:00,37.12,37.16,37.09,37.09,43888.0,32.2524,32.2872,32.2264,32.2264,43888.0
2020-07-17 13:35:00,37.09,37.11,37.04,37.05,41844.0,32.2264,32.2437,32.1829,32.1916,41844.0
2020-07-17 13:40:00,37.05,37.09,37.01,37.08,31130.0,32.1916,32.2264,32.1569,32.2177,31130.0
2020-07-17 13:45:00,37.09,37.1,37.06,37.08,20227.0,32.2264,32.2351,32.2003,32.2177,20227.0
2020-07-17 13:50:00,37.07,37.07,37.01,37.04,97808.0,32.209,32.209,32.1569,32.1829,97808.0
2020-07-17 13:55:00,37.04,37.05,37.0,37.01,64588.0,32.1829,32.1916,32.1482,32.1569,64588.0
2020-07-17 14:00:00,37.01,37.01,36.9,36.96,60623.0,32.1569,32.1569,32.0613,32.1134,60623.0
2020-07-17 14:05:00,36.96,36.96,36.85,36.86,199699.0,32.1134,32.1134,32.0178,32.0265,199699.0
2020-07-17 14:10:00,36.87,36.91,36.84,36.91,42429.0,32.0352,32.07,32.0092,32.07,42429.0
2020-07-17 14:15:00,36.91,36.97,36.89,36.97,82482.0,32.07,32.1221,32.0526,32.1221,82482.0
2020-07-17 14:20:00,36.97,36.97,36.87,36.88,53257.0,32.1221,32.1221,32.0352,32.0439,53257.0
2020-07-17 14:25:00,36.88,36.89,36.85,36.86,78491.0,32.0439,32.0526,32.0178,32.0265,78491.0
2020-07-17 14:30:00,36.86,36.88,36.82,36.87,92772.0,32.0265,32.0439,31.9918,32.0352,92772.0
2020-07-17 14:35:00,36.87,36.87,36.8,36.85,46138.0,32.0352,32.0352,31.9744,32.0178,46138.0
2020-07-17 14:40:00,36.85,36.87,36.78,36.79,79087.0,32.0178,32.0352,31.957,31.9657,79087.0
2020-07-17 14:45:00,36.79,36.81,36.73,36.78,63608.0,31.9657,31.9831,31.9136,31.957,63608.0
2020-07-17 14:50:00,36.78,36.81,36.72,36.75,57454.0,31.957,31.9831,31.9049,31.931,57454.0
2020-07-17 14:55:00,36.75,36.78,36.74,36.75,38761.0,31.931,31.957,31.9223,31.931,38761.0
2020-07-17 15:00:00,36.75,36.83,36.74,36.82,73736.0,31.931,32.0005,31.9223,31.9918,73736.0
2020-07-17 15:05:00,36.82,36.84,36.76,36.8,45473.0,31.9918,32.0092,31.9396,31.9744,45473.0
2020-07-17 15:10:00,36.79,36.8,36.61,36.61,118292.0,31.9657,31.9744,31.8093,31.8093,118292.0
2020-07-17 15:15:00,36.61,36.66,36.61,36.64,82955.0,31.8093,31.8528,31.8093,31.8354,82955.0
2020-07-17 15:20:00,36.64,36.76,36.62,36.76,100455.0,31.8354,31.9396,31.818,31.9396,100455.0
2020-07-17 15:25:00,36.76,36.8,36.72,36.76,191188.0,31.9396,31.9744,31.9049,31.9396,191188.0
2020-07-17 15:30:00,36.76,36.83,36.74,36.8,173675.0,31.9396,32.0005,31.9223,31.9744,173675.0
2020-07-17 15:35:00,36.8,36.8,36.71,36.74,228733.0,31.9744,31.9744,31.8962,31.9223,228733.0
2020-07-17 15:40:00,36.75,36.82,36.73,36.79,147165.0,31.931,31.9918,31.9136,31.9657,147165.0
2020-07-17 15:45:00,36.78,36.79,36.7,36.77,198493.0,31.957,31.9657,31.8875,31.9483,198493.0
2020-07-17 15:50:00,36.76,36.76,36.65,36.69,247851.0,31.9396,31.9396,31.8441,31.8788,247851.0
2020-07-17 15:55:00,36.69,36.73,36.65,36.67,930783.0,31.8788,31.9136,31.8441,31.8614,930783.0
2020-07-20 09:30:00,36.42,36.48,36.25,36.42,597984.0,31.6442,31.6964,31.4965,31.6442,597984.0
2020-07-20 09:35:00,36.43,36.68,36.36,36.61,306088.0,31.6529,31.8701,31.5921,31.8093,306088.0
2020-07-20 09:40:00,36.62,36.63,36.37,36.42,101245.0,31.818,31.8267,31.6008,31.6442,101245.0
2020-07-20 09:45:00,36.41,36.49,36.28,36.29,166797.0,31.6355,31.705,31.5226,31.5313,166797.0
2020-07-20 09:50:00,36.28,36.31,36.13,36.14,105621.0,31.5226,31.5487,31.3923,31.4009,105621.0
2020-07-20 09:55:00,36.13,36.2,36.04,36.15,167467.0,31.3923,31.4531,31.3141,31.4096,167467.0
2020-07-20 10:00:00,36.15,36.16,36.02,36.11,109809.0,31.4096,31.4183,31.2967,31.3749,109809.0
2020-07-20 10:05:00,36.11,36.3,36.11,36.24,134610.0,31.3749,31.54,31.3749,31.4878,134610.0
2020-07-20 10:10:00,36.23,36.33,36.17,36.2,92589.0,31.4791,31.566,31.427,31.4531,92589.0
2020-07-20 10:15:00,36.2,36.22,36.12,36.14,280760.0,31.4531,31.4705,31.3836,31.4009,280760.0
2020-07-20 10:20:00,36.14,36.18,36.07,36.15,83295.0,31.4009,31.4357,31.3401,31.4096,83295.0
2020-07-20 10:25:00,36.15,36.3,36.12,36.27,110826.0,31.4096,31.54,31.3836,31.5139,110826.0
2020-07-20 10:30:00,36.28,36.32,36.21,36.27,81297.0,31.5226,31.5573,31.4618,31.5139,81297.0
2020-07-20 10:35:00,36.29,36.34,36.21,36.22,225731.0,31.5313,31.5747,31.4618,31.4705,225731.0
2020-07-20 10:40:00,36.22,36.32,36.17,36.32,151566.0,31.4705,31.5573,31.427,31.5573,151566.0
2020-07-20 10:45:00,36.31,36.31,36.12,36.15,76256.0,31.5487,31.5487,31.3836,31.4096,76256.0
2020-07-20 10:50:00,36.15,36.18,36.08,36.09,116734.0,31.4096,31.4357,31.3488,31.3575,116734.0
2020-07-20 10:55:00,36.09,36.11,36.03,36.04,65353.0,31.3575,31.3749,31.3054,31.3141,65353.0
2020-07-20 11:00:00,36.04,36.18,36.03,36.14,77243.0,31.3141,31.4357,31.3054,31.4009,77243.0
2020-07-20 11:05:00,36.14,36.18,36.08,36.17,192567.0,31.4009,31.4357,31.3488,31.427,192567.0
2020-07-20 11:10:00,36.16,36.2,36.04,36.07,67559.0,31.4183,31.4531,31.3141,31.3401,67559.0
2020-07-20 11:15:00,36.06,36.15,36.04,36.15,57552.0,31.3314,31.4096,31.3141,31.4096,57552.0
2020-07-20 11:20:00,36.16,36.22,36.07,36.08,84770.0,31.4183,31.4705,31.3401,31.3488,84770.0
2020-07-20 11:25:00,36.08,36.18,36.08,36.13,75685.0,31.3488,31.4357,31.3488,31.3923,75685.0
2020-07-20 11:30:00,36.11,36.19,36.09,36.18,62237.0,31.3749,31.4444,31.3575,31.4357,62237.0
2020-07-20 11:35:00,36.18,36.2,36.06,36.14,83842.0,31.4357,31.4531,31.3314,31.4009,83842.0
2020-07-20 11:40:00,36.14,36.16,36.09,36.12,55499.0,31.4009,31.4183,31.3575,31.3836,55499.0
2020-07-20 11:45:00,36.11,36.15,36.06,36.14,98215.0,31.3749,31.4096,31.3314,31.4009,98215.0
2020-07-20 11:50:00,36.13,36.18,36.12,36.14,42360.0,31.3923,31.4357,31.3836,31.4009,42360.0
2020-07-20 11:55:00,36.15,36.15,36.04,36.07,43720.0,31.4096,31.4096,31.3141,31.3401,43720.0
2020-07-20 12:00:00,36.06,36.07,35.97,35.98,265761.0,31.3314,31.3401,31.2532,31.2619,265761.0
2020-07-20 12:05:00,35.97,36.0,35.92,35.93,85612.0,31.2532,31.2793,31.2098,31.2185,85612.0
2020-07-20 12:10:00,35.92,35.93,35.87,35.92,277404.0,31.2098,31.2185,31.1663,31.2098,277404.0
2020-07-20 12:15:00,35.91,35.97,35.9,35.97,58821.0,31.2011,31.2532,31.1924,31.2532,58821.0
2020-07-20 12:20:00,35.98,36.04,35.95,35.97,78914.0,31.2619,31.3141,31.2359,31.2532,78914.0
2020-07-20 12:25:00,35.97,35.99,35.9,35.96,165830.0,31.2532,31.2706,31.1924,31.2445,165830.0
2020-07-20 12:30:00,35.95,36.04,35.94,36.04,36911.0,31.2359,31.3141,31.2272,31.3141,36911.0
2020-07-20 12:35:00,36.03,36.09,36.03,36.05,46425.0,31.3054,31.3575,31.3054,31.3227,46425.0
2020-07-20 12:40:00,36.04,36.05,35.98,35.99,31155.0,31.3141,31.3227,31.2619,31.2706,31155.0
2020-07-20 12:45:00,35.99,36.1,35.99,36.09,24969.0,31.2706,31.3662,31.2706,31.3575,24969.0
2020-07-20 12:50:00,36.08,36.09,36.02,36.02,41340.0,31.3488,31.3575,31.2967,31.2967,41340.0
2020-07-20 12:55:00,36.02,36.08,36.02,36.05,59819.0,31.2967,31.3488,31.2967,31.3227,59819.0
2020-07-20 13:00:00,36.06,36.09,36.03,36.08,44715.0,31.3314,31.3575,31.3054,31.3488,44715.0
2020-07-20 13:05:00,36.08,36.08,36.04,36.06,14880.0,31.3488,31.3488,31.3141,31.3314,14880.0
2020-07-20 13:10:00,36.06,36.12,36.06,36.07,21746.0,31.3314,31.3836,31.3314,31.3401,21746.0
2020-07-20 13:15:00,36.06,36.11,36.05,36.11,22500.0,31.3314,31.3749,31.3227,31.3749,22500.0
2020-07-20 13:20:00,36.11,36.15,36.1,36.14,26979.0,31.3749,31.4096,31.3662,31.4009,26979.0
2020-07-20 13:25:00,36.14,36.16,36.11,36.12,61845.0,31.4009,31.4183,31.3749,31.3836,61845.0
2020-07-20 13:30:00,36.13,36.23,36.12,36.22,72244.0,31.3923,31.4791,31.3836,31.4705,72244.0
2020-07-20 13:35:00,36.21,36.33,36.21,36.29,55263.0,31.4618,31.566,31.4618,31.5313,55263.0
2020-07-20 13:40:00,36.29,36.36,36.27,36.33,134979.0,31.5313,31.5921,31.5139,31.566,134979.0
2020-07-20 13:45:00,36.33,36.34,36.23,36.26,29346.0,31.566,31.5747,31.4791,31.5052,29346.0
2020-07-20 13:50:00,36.26,36.37,36.23,36.36,40697.0,31.5052,31.6008,31.4791,31.5921,40697.0
2020-07-20 13:55:00,36.36,36.37,36.31,36.32,31200.0,31.5921,31.6008,31.5487,31.5573,31200.0
2020-07-20 14:00:00,36.32,36.35,36.28,36.33,49685.0,31.5573,31.5834,31.5226,31.566,49685.0
2020-07-20 14:05:00,36.33,36.39,36.33,36.38,71985.0,31.566,31.6182,31.566,31.6095,71985.0
2020-07-20 14:10:00,36.38,36.38,36.27,36.27,36420.0,31.6095,31.6095,31.5139,31.5139,36420.0
2020-07-20 14:15:00,36.27,36.31,36.24,36.24,35114.0,31.5139,31.5487,31.4878,31.4878,35114.0
2020-07-20 14:20:00,36.25,36.26,36.19,36.2,67678.0,31.4965,31.5052,31.4444,31.4531,67678.0
2020-07-20 14:25:00,36.21,36.28,36.21,36.23,24343.0,31.4618,31.5226,31.4618,31.4791,24343.0
2020-07-20 14:30:00,36.23,36.26,36.22,36.23,41672.0,31.4791,31.5052,31.4705,31.4791,41672.0
2020-07-20 14:35:00,36.23,36.28,36.22,36.23,64573.0,31.4791,31.5226,31.4705,31.4791,64573.0
2020-07-20 14:40:00,36.23,36.26,36.19,36.21,38305.0,31.4791,31.5052,31.4444,31.4618,38305.0
2020-07-20 14:45:00,36.2,36.21,36.16,36.21,50162.0,31.4531,31.4618,31.4183,31.4618,50162.0
2020-07-20 14:50:00,36.21,36.24,36.19,36.2,36381.0,31.4618,31.4878,31.4444,31.4531,36381.0
2020-07-20 14:55:00,36.2,36.21,36.13,36.13,73592.0,31.4531,31.4618,31.3923,31.3923,73592.0
2020-07-20 15:00:00,36.14,36.19,36.09,36.11,55146.0,31.4009,31.4444,31.3575,31.3749,55146.0
2020-07-20 15:05:00,36.1,36.16,36.1,36.12,76326.0,31.3662,31.4183,31.3662,31.3836,76326.0
2020-07-20 15:10:00,36.12,36.14,36.07,36.09,82132.0,31.3836,31.4009,31.3401,31.3575,82132.0
2020-07-20 15:15:00,36.1,36.16,36.07,36.14,74353.0,31.3662,31.4183,31.3401,31.4009,74353.0
2020-07-20 15:20:00,36.13,36.14,36.11,36.12,41085.0,31.3923,31.4009,31.3749,31.3836,41085.0
2020-07-20 15:25:00,36.12,36.16,36.09,36.09,38483.0,31.3836,31.4183,31.3575,31.3575,38483.0
2020-07-20 15:30:00,36.09,36.19,36.06,36.15,129045.0,31.3575,31.4444,31.3314,31.4096,129045.0
2020-07-20 15:35:00,36.15,36.15,36.1,36.12,69084.0,31.4096,31.4096,31.3662,31.3836,69084.0
2020-07-20 15:40:00,36.12,36.14,36.09,36.09,107960.0,31.3836,31.4009,31.3575,31.3575,107960.0
2020-07-20 15:45:00,36.1,36.13,36.08,36.12,269059.0,31.3662,31.3923,31.3488,31.3836,269059.0
2020-07-20 15:50:00,36.12,36.13,36.01,36.07,230160.0,31.3836,31.3923,31.288,31.3401,230160.0
2020-07-20 15:55:00,36.07,36.08,36.0,36.03,547875.0,31.3401,31.3488,31.2793,31.3054,547875.0
2020-07-21 09:30:00,36.48,37.06,36.42,36.89,421798.0,31.6964,32.2003,31.6442,32.0526,421798.0
2020-07-21 09:35:00,36.9,37.34,36.82,37.29,380203.0,32.0613,32.4436,31.9918,32.4001,380203.0
2020-07-21 09:40:00,37.29,37.59,37.21,37.55,308282.0,32.4001,32.6608,32.3306,32.6261,308282.0
2020-07-21 09:45:00,37.54,37.55,37.35,37.49,258001.0,32.6174,32.6261,32.4523,32.5739,258001.0
2020-07-21 09:50:00,37.51,37.59,37.46,37.53,374940.0,32.5913,32.6608,32.5479,32.6087,374940.0
2020-07-21 09:55:00,37.53,37.55,37.32,37.41,189727.0,32.6087,32.6261,32.4262,32.5044,189727.0
2020-07-21 10:00:00,37.41,37.49,37.29,37.31,229112.0,32.5044,32.5739,32.4001,32.4175,229112.0
2020-07-21 10:05:00,37.31,37.56,37.29,37.37,204253.0,32.4175,32.6347,32.4001,32.4697,204253.0
2020-07-21 10:10:00,37.36,37.5,37.25,37.27,252581.0,32.461,32.5826,32.3654,32.3828,252581.0
2020-07-21 10:15:00,37.27,37.31,37.06,37.08,185575.0,32.3828,32.4175,32.2003,32.2177,185575.0
2020-07-21 10:20:00,37.07,37.14,37.0,37.04,258025.0,32.209,32.2698,32.1482,32.1829,258025.0
2020-07-21 10:25:00,37.04,37.07,36.87,36.91,223918.0,32.1829,32.209,32.0352,32.07,223918.0
2020-07-21 10:30:00,36.92,36.98,36.84,36.95,149679.0,32.0787,32.1308,32.0092,32.1047,149679.0
2020-07-21 10:35:00,36.94,37.11,36.88,37.09,187805.0,32.096,32.2437,32.0439,32.2264,187805.0
2020-07-21 10:40:00,37.09,37.2,37.04,37.04,93608.0,32.2264,32.3219,32.1829,32.1829,93608.0
2020-07-21 10:45:00,37.03,37.31,37.02,37.29,131316.0,32.1742,32.4175,32.1655,32.4001,131316.0
2020-07-21 10:50:00,37.28,37.31,37.15,37.29,144140.0,32.3915,32.4175,32.2785,32.4001,144140.0
2020-07-21 10:55:00,37.28,37.43,37.25,37.42,135069.0,32.3915,32.5218,32.3654,32.5131,135069.0
2020-07-21 11:00:00,37.42,37.47,37.35,37.47,94736.0,32.5131,32.5565,32.4523,32.5565,94736.0
2020-07-21 11:05:00,37.48,37.56,37.45,37.53,67935.0,32.5652,32.6347,32.5392,32.6087,67935.0
2020-07-21 11:10:00,37.52,37.73,37.47,37.72,499442.0,32.6,32.7824,32.5565,32.7738,499442.0
2020-07-21 11:15:00,37.72,37.9,37.71,37.84,343923.0,32.7738,32.9302,32.7651,32.878,343923.0
2020-07-21 11:20:00,37.84,37.88,37.74,37.87,173490.0,32.878,32.9128,32.7911,32.9041,173490.0
2020-07-21 11:25:00,37.87,37.98,37.82,37.97,65194.0,32.9041,32.9997,32.8606,32.991,65194.0
2020-07-21 11:30:00,37.96,37.99,37.8,37.9,97693.0,32.9823,33.0084,32.8433,32.9302,97693.0
2020-07-21 11:35:00,37.9,38.02,37.89,37.97,111989.0,32.9302,33.0344,32.9215,32.991,111989.0
2020-07-21 11:40:00,37.97,37.99,37.84,37.98,73965.0,32.991,33.0084,32.878,32.9997,73965.0
2020-07-21 11:45:00,37.99,37.99,37.84,37.84,140159.0,33.0084,33.0084,32.878,32.878,140159.0
2020-07-21 11:50:00,37.85,37.99,37.84,37.95,147116.0,32.8867,33.0084,32.878,32.9736,147116.0
2020-07-21 11:55:00,37.95,37.97,37.87,37.95,81145.0,32.9736,32.991,32.9041,32.9736,81145.0
2020-07-21 12:00:00,37.95,38.06,37.93,37.95,106700.0,32.9736,33.0692,32.9562,32.9736,106700.0
2020-07-21 12:05:00,37.95,37.97,37.86,37.86,76214.0,32.9736,32.991,32.8954,32.8954,76214.0
2020-07-21 12:10:00,37.86,37.87,37.71,37.73,121571.0,32.8954,32.9041,32.7651,32.7824,121571.0
2020-07-21 12:15:00,37.72,37.76,37.68,37.73,244735.0,32.7738,32.8085,32.739,32.7824,244735.0
2020-07-21 12:20:00,37.74,37.79,37.69,37.69,52934.0,32.7911,32.8346,32.7477,32.7477,52934.0
2020-07-21 12:25:00,37.69,37.84,37.65,37.84,72560.0,32.7477,32.878,32.7129,32.878,72560.0
2020-07-21 12:30:00,37.83,37.88,37.79,37.87,124191.0,32.8693,32.9128,32.8346,32.9041,124191.0
2020-07-21 12:35:00,37.87,37.9,37.85,37.89,84632.0,32.9041,32.9302,32.8867,32.9215,84632.0
2020-07-21 12:40:00,37.89,38.04,37.87,38.0,180713.0,32.9215,33.0518,32.9041,33.017,180713.0
2020-07-21 12:45:00,38.0,38.0,37.93,37.95,158916.0,33.017,33.017,32.9562,32.9736,158916.0
2020-07-21 12:50:00,37.95,38.02,37.92,38.0,47574.0,32.9736,33.0344,32.9475,33.017,47574.0
2020-07-21 12:55:00,38.01,38.06,37.96,38.02,65678.0,33.0257,33.0692,32.9823,33.0344,65678.0
2020-07-21 13:00:00,38.02,38.04,37.98,37.98,58520.0,33.0344,33.0518,32.9997,32.9997,58520.0
2020-07-21 13:05:00,37.98,38.03,37.93,38.01,102919.0,32.9997,33.0431,32.9562,33.0257,102919.0
2020-07-21 13:10:00,38.01,38.01,37.91,37.93,68967.0,33.0257,33.0257,32.9388,32.9562,68967.0
2020-07-21 13:15:00,37.93,38.03,37.9,37.99,60705.0,32.9562,33.0431,32.9302,33.0084,60705.0
2020-07-21 13:20:00,37.98,38.09,37.97,38.04,135007.0,32.9997,33.0952,32.991,33.0518,135007.0
2020-07-21 13:25:00,38.03,38.04,37.92,37.94,53641.0,33.0431,33.0518,32.9475,32.9649,53641.0
2020-07-21 13:30:00,37.94,37.96,37.88,37.96,61718.0,32.9649,32.9823,32.9128,32.9823,61718.0
2020-07-21 13:35:00,37.96,37.97,37.91,37.92,40641.0,32.9823,32.991,32.9388,32.9475,40641.0
2020-07-21 13:40:00,37.92,38.0,37.9,37.97,48938.0,32.9475,33.017,32.9302,32.991,48938.0
2020-07-21 13:45:00,37.97,37.99,37.92,37.92,41705.0,32.991,33.0084,32.9475,32.9475,41705.0
2020-07-21 13:50:00,37.92,37.93,37.87,37.89,67196.0,32.9475,32.9562,32.9041,32.9215,67196.0
2020-07-21 13:55:00,37.9,37.94,37.87,37.91,33313.0,32.9302,32.9649,32.9041,32.9388,33313.0
2020-07-21 14:00:00,37.91,37.98,37.9,37.95,42463.0,32.9388,32.9997,32.9302,32.9736,42463.0
2020-07-21 14:05:00,37.94,37.94,37.83,37.84,48975.0,32.9649,32.9649,32.8693,32.878,48975.0
2020-07-21 14:10:00,37.83,37.84,37.75,37.78,60500.0,32.8693,32.878,32.7998,32.8259,60500.0
2020-07-21 14:15:00,37.77,37.79,37.71,37.75,44926.0,32.8172,32.8346,32.7651,32.7998,44926.0
2020-07-21 14:20:00,37.75,37.77,37.68,37.73,32724.0,32.7998,32.8172,32.739,32.7824,32724.0
2020-07-21 14:25:00,37.72,37.86,37.72,37.85,42355.0,32.7738,32.8954,32.7738,32.8867,42355.0
2020-07-21 14:30:00,37.85,37.96,37.82,37.92,78718.0,32.8867,32.9823,32.8606,32.9475,78718.0
2020-07-21 14:35:00,37.92,38.03,37.89,38.02,208211.0,32.9475,33.0431,32.9215,33.0344,208211.0
2020-07-21 14:40:00,38.02,38.06,37.98,38.03,140276.0,33.0344,33.0692,32.9997,33.0431,140276.0
2020-07-21 14:45:00,38.02,38.02,37.94,38.0,108547.0,33.0344,33.0344,32.9649,33.017,108547.0
2020-07-21 14:50:00,38.0,38.03,37.96,38.0,107780.0,33.017,33.0431,32.9823,33.017,107780.0
2020-07-21 14:55:00,38.0,38.1,37.98,38.07,120762.0,33.017,33.1039,32.9997,33.0779,120762.0
2020-07-21 15:00:00,38.07,38.09,38.03,38.08,137080.0,33.0779,33.0952,33.0431,33.0866,137080.0
2020-07-21 15:05:00,38.08,38.16,38.03,38.14,97214.0,33.0866,33.1561,33.0431,33.1387,97214.0
2020-07-21 15:10:00,38.13,38.13,38.07,38.09,115718.0,33.13,33.13,33.0779,33.0952,115718.0
2020-07-21 15:15:00,38.09,38.11,37.98,38.02,91268.0,33.0952,33.1126,32.9997,33.0344,91268.0
2020-07-21 15:20:00,38.02,38.1,38.0,38.08,100036.0,33.0344,33.1039,33.017,33.0866,100036.0
2020-07-21 15:25:00,38.08,38.11,38.03,38.06,86382.0,33.0866,33.1126,33.0431,33.0692,86382.0
2020-07-21 15:30:00,38.06,38.09,38.0,38.0,108179.0,33.0692,33.0952,33.017,33.017,108179.0
2020-07-21 15:35:00,38.01,38.03,37.97,38.0,145539.0,33.0257,33.0431,32.991,33.017,145539.0
2020-07-21 15:40:00,38.0,38.04,37.96,38.03,105706.0,33.017,33.0518,32.9823,33.0431,105706.0
2020-07-21 15:45:00,38.03,38.09,38.0,38.02,127559.0,33.0431,33.0952,33.017,33.0344,127559.0
2020-07-21 15:50:00,38.01,38.04,37.92,38.03,352297.0,33.0257,33.0518,32.9475,33.0431,352297.0
2020-07-21 15:55:00,38.04,38.13,38.01,38.12,502071.0,33.0518,33.13,33.0257,33.1213,502071.0
2020-07-22 09:30:00,37.68,37.88,37.57,37.73,177359.0,32.739,32.9128,32.6434,32.7824,177359.0
2020-07-22 09:35:00,37.73,37.84,37.53,37.63,176985.0,32.7824,32.878,32.6087,32.6956,176985.0
2020-07-22 09:40:00,37.64,38.04,37.63,38.04,162301.0,32.7042,33.0518,32.6956,33.0518,162301.0
2020-07-22 09:45:00,38.02,38.05,37.79,37.8,148502.0,33.0344,33.0605,32.8346,32.8433,148502.0
2020-07-22 09:50:00,37.78,37.8,37.62,37.66,204020.0,32.8259,32.8433,32.6869,32.7216,204020.0
2020-07-22 09:55:00,37.67,37.67,37.42,37.44,223436.0,32.7303,32.7303,32.5131,32.5305,223436.0
2020-07-22 10:00:00,37.44,37.49,37.27,37.33,138139.0,32.5305,32.5739,32.3828,32.4349,138139.0
2020-07-22 10:05:00,37.33,37.53,37.27,37.48,152066.0,32.4349,32.6087,32.3828,32.5652,152066.0
2020-07-22 10:10:00,37.48,37.51,37.33,37.36,115222.0,32.5652,32.5913,32.4349,32.461,115222.0
2020-07-22 10:15:00,37.35,37.41,37.21,37.39,333447.0,32.4523,32.5044,32.3306,32.487,333447.0
2020-07-22 10:20:00,37.39,37.5,37.36,37.46,141325.0,32.487,32.5826,32.461,32.5479,141325.0
2020-07-22 10:25:00,37.44,37.56,37.43,37.51,108833.0,32.5305,32.6347,32.5218,32.5913,108833.0
2020-07-22 10:30:00,37.52,37.71,37.5,37.63,235327.0,32.6,32.7651,32.5826,32.6956,235327.0
2020-07-22 10:35:00,37.63,37.73,37.58,37.68,102827.0,32.6956,32.7824,32.6521,32.739,102827.0
2020-07-22 10:40:00,37.68,37.75,37.59,37.72,119739.0,32.739,32.7998,32.6608,32.7738,119739.0
2020-07-22 10:45:00,37.72,37.89,37.71,37.72,165836.0,32.7738,32.9215,32.7651,32.7738,165836.0
2020-07-22 10:50:00,37.71,37.86,37.65,37.85,176022.0,32.7651,32.8954,32.7129,32.8867,176022.0
2020-07-22 10:55:00,37.83,37.95,37.79,37.93,119218.0,32.8693,32.9736,32.8346,32.9562,119218.0
2020-07-22 11:00:00,37.92,37.92,37.82,37.87,96766.0,32.9475,32.9475,32.8606,32.9041,96766.0
2020-07-22 11:05:00,37.87,37.95,37.83,37.84,147983.0,32.9041,32.9736,32.8693,32.878,147983.0
2020-07-22 11:10:00,37.84,37.85,37.74,37.79,171920.0,32.878,32.8867,32.7911,32.8346,171920.0
2020-07-22 11:15:00,37.79,37.86,37.7,37.72,131073.0,32.8346,32.8954,32.7564,32.7738,131073.0
2020-07-22 11:20:00,37.73,37.78,37.66,37.67,101482.0,32.7824,32.8259,32.7216,32.7303,101482.0
2020-07-22 11:25:00,37.68,37.69,37.59,37.61,85970.0,32.739,32.7477,32.6608,32.6782,85970.0
2020-07-22 11:30:00,37.62,37.62,37.48,37.54,111201.0,32.6869,32.6869,32.5652,32.6174,111201.0
2020-07-22 11:35:00,37.53,37.59,37.47,37.59,123019.0,32.6087,32.6608,32.5565,32.6608,123019.0
2020-07-22 11:40:00,37.58,37.59,37.5,37.51,108555.0,32.6521,32.6608,32.5826,32.5913,108555.0
2020-07-22 11:45:00,37.51,37.56,37.44,37.46,86468.0,32.5913,32.6347,32.5305,32.5479,86468.0
2020-07-22 11:50:00,37.46,37.5,37.44,37.46,117986.0,32.5479,32.5826,32.5305,32.5479,117986.0
2020-07-22 11:55:00,37.45,37.51,37.39,37.5,72575.0,32.5392,32.5913,32.487,32.5826,72575.0
2020-07-22 12:00:00,37.5,37.55,37.46,37.53,38993.0,32.5826,32.6261,32.5479,32.6087,38993.0
2020-07-22 12:05:00,37.55,37.55,37.43,37.45,29354.0,32.6261,32.6261,32.5218,32.5392,29354.0
2020-07-22 12:10:00,37.45,37.52,37.43,37.52,32492.0,32.5392,32.6,32.5218,32.6,32492.0
2020-07-22 12:15:00,37.52,37.55,37.46,37.48,31944.0,32.6,32.6261,32.5479,32.5652,31944.0
2020-07-22 12:20:00,37.47,37.49,37.43,37.47,47579.0,32.5565,32.5739,32.5218,32.5565,47579.0
2020-07-22 12:25:00,37.46,37.55,37.43,37.54,76542.0,32.5479,32.6261,32.5218,32.6174,76542.0
2020-07-22 12:30:00,37.55,37.58,37.53,37.57,67301.0,32.6261,32.6521,32.6087,32.6434,67301.0
2020-07-22 12:35:00,37.57,37.6,37.54,37.56,56803.0,32.6434,32.6695,32.6174,32.6347,56803.0
2020-07-22 12:40:00,37.56,37.61,37.56,37.57,37802.0,32.6347,32.6782,32.6347,32.6434,37802.0
2020-07-22 12:45:00,37.58,37.62,37.57,37.61,39437.0,32.6521,32.6869,32.6434,32.6782,39437.0
2020-07-22 12:50:00,37.61,37.61,37.55,37.58,36071.0,32.6782,32.6782,32.6261,32.6521,36071.0
2020-07-22 12:55:00,37.58,37.59,37.51,37.54,34917.0,32.6521,32.6608,32.5913,32.6174,34917.0
2020-07-22 13:00:00,37.54,37.62,37.54,37.58,74558.0,32.6174,32.6869,32.6174,32.6521,74558.0
2020-07-22 13:05:00,37.58,37.58,37.51,37.51,50116.0,32.6521,32.6521,32.5913,32.5913,50116.0
2020-07-22 13:10:00,37.5,37.52,37.41,37.44,74471.0,32.5826,32.6,32.5044,32.5305,74471.0
2020-07-22 13:15:00,37.45,37.48,37.4,37.43,25700.0,32.5392,32.5652,32.4957,32.5218,25700.0
2020-07-22 13:20:00,37.43,37.47,37.42,37.44,26869.0,32.5218,32.5565,32.5131,32.5305,26869.0
2020-07-22 13:25:00,37.44,37.5,37.42,37.49,37078.0,32.5305,32.5826,32.5131,32.5739,37078.0
2020-07-22 13:30:00,37.49,37.53,37.46,37.5,47199.0,32.5739,32.6087,32.5479,32.5826,47199.0
2020-07-22 13:35:00,37.5,37.54,37.48,37.5,52928.0,32.5826,32.6174,32.5652,32.5826,52928.0
2020-07-22 13:40:00,37.5,37.52,37.47,37.51,23449.0,32.5826,32.6,32.5565,32.5913,23449.0
2020-07-22 13:45:00,37.5,37.51,37.44,37.46,65526.0,32.5826,32.5913,32.5305,32.5479,65526.0
2020-07-22 13:50:00,37.46,37.6,37.45,37.58,103341.0,32.5479,32.6695,32.5392,32.6521,103341.0
2020-07-22 13:55:00,37.57,37.57,37.49,37.5,28453.0,32.6434,32.6434,32.5739,32.5826,28453.0
2020-07-22 14:00:00,37.5,37.54,37.47,37.53,40407.0,32.5826,32.6174,32.5565,32.6087,40407.0
2020-07-22 14:05:00,37.53,37.54,37.5,37.5,144184.0,32.6087,32.6174,32.5826,32.5826,144184.0
2020-07-22 14:10:00,37.5,37.52,37.45,37.48,162518.0,32.5826,32.6,32.5392,32.5652,162518.0
2020-07-22 14:15:00,37.47,37.47,37.45,37.46,57758.0,32.5565,32.5565,32.5392,32.5479,57758.0
2020-07-22 14:20:00,37.46,37.46,37.38,37.43,131269.0,32.5479,32.5479,32.4783,32.5218,131269.0
2020-07-22 14:25:00,37.43,37.43,37.35,37.37,230514.0,32.5218,32.5218,32.4523,32.4697,230514.0
2020-07-22 14:30:00,37.37,37.43,37.31,37.41,304506.0,32.4697,32.5218,32.4175,32.5044,304506.0
2020-07-22 14:35:00,37.41,37.47,37.4,37.44,266626.0,32.5044,32.5565,32.4957,32.5305,266626.0
2020-07-22 14:40:00,37.44,37.47,37.42,37.44,81456.0,32.5305,32.5565,32.5131,32.5305,81456.0
2020-07-22 14:45:00,37.45,37.48,37.42,37.48,69569.0,32.5392,32.5652,32.5131,32.5652,69569.0
2020-07-22 14:50:00,37.49,37.58,37.49,37.55,74930.0,32.5739,32.6521,32.5739,32.6261,74930.0
2020-07-22 14:55:00,37.55,37.55,37.48,37.54,115921.0,32.6261,32.6261,32.5652,32.6174,115921.0
2020-07-22 15:00:00,37.55,37.56,37.51,37.52,104276.0,32.6261,32.6347,32.5913,32.6,104276.0
2020-07-22 15:05:00,37.52,37.55,37.51,37.54,69526.0,32.6,32.6261,32.5913,32.6174,69526.0
2020-07-22 15:10:00,37.54,37.63,37.52,37.59,147125.0,32.6174,32.6956,32.6,32.6608,147125.0
2020-07-22 15:15:00,37.6,37.62,37.53,37.58,96586.0,32.6695,32.6869,32.6087,32.6521,96586.0
2020-07-22 15:20:00,37.58,37.6,37.53,37.58,65611.0,32.6521,32.6695,32.6087,32.6521,65611.0
2020-07-22 15:25:00,37.59,37.61,37.55,37.59,113683.0,32.6608,32.6782,32.6261,32.6608,113683.0
2020-07-22 15:30:00,37.6,37.62,37.53,37.55,147992.0,32.6695,32.6869,32.6087,32.6261,147992.0
2020-07-22 15:35:00,37.55,37.6,37.54,37.56,170115.0,32.6261,32.6695,32.6174,32.6347,170115.0
2020-07-22 15:40:00,37.56,37.63,37.55,37.63,118819.0,32.6347,32.6956,32.6261,32.6956,118819.0
2020-07-22 15:45:00,37.62,37.66,37.62,37.63,189251.0,32.6869,32.7216,32.6869,32.6956,189251.0
2020-07-22 15:50:00,37.63,37.69,37.62,37.68,260692.0,32.6956,32.7477,32.6869,32.739,260692.0
2020-07-22 15:55:00,37.69,37.73,37.68,37.72,548898.0,32.7477,32.7824,32.739,32.7738,548898.0
2020-07-23 09:30:00,37.64,38.34,37.58,38.26,287710.0,32.7042,33.3125,32.6521,33.2429,287710.0
2020-07-23 09:35:00,38.27,38.33,38.04,38.14,304224.0,33.2516,33.3038,33.0518,33.1387,304224.0
2020-07-23 09:40:00,38.14,38.15,37.91,37.97,274981.0,33.1387,33.1474,32.9388,32.991,274981.0
2020-07-23 09:45:00,37.98,38.06,37.88,38.04,114233.0,32.9997,33.0692,32.9128,33.0518,114233.0
2020-07-23 09:50:00,38.04,38.08,37.89,37.91,69530.0,33.0518,33.0866,32.9215,32.9388,69530.0
2020-07-23 09:55:00,37.93,38.0,37.87,37.99,76660.0,32.9562,33.017,32.9041,33.0084,76660.0
2020-07-23 10:00:00,37.98,38.17,37.98,38.17,74982.0,32.9997,33.1647,32.9997,33.1647,74982.0
2020-07-23 10:05:00,38.17,38.29,38.12,38.17,87851.0,33.1647,33.269,33.1213,33.1647,87851.0
2020-07-23 10:10:00,38.17,38.25,38.1,38.22,281764.0,33.1647,33.2343,33.1039,33.2082,281764.0
2020-07-23 10:15:00,38.22,38.24,38.05,38.05,219651.0,33.2082,33.2256,33.0605,33.0605,219651.0
2020-07-23 10:20:00,38.04,38.08,37.99,38.07,63980.0,33.0518,33.0866,33.0084,33.0779,63980.0
2020-07-23 10:25:00,38.06,38.14,38.02,38.04,62485.0,33.0692,33.1387,33.0344,33.0518,62485.0
2020-07-23 10:30:00,38.04,38.09,38.02,38.08,60314.0,33.0518,33.0952,33.0344,33.0866,60314.0
2020-07-23 10:35:00,38.08,38.09,37.91,38.02,59035.0,33.0866,33.0952,32.9388,33.0344,59035.0
2020-07-23 10:40:00,38.03,38.12,38.01,38.1,66650.0,33.0431,33.1213,33.0257,33.1039,66650.0
2020-07-23 10:45:00,38.11,38.14,38.01,38.09,52629.0,33.1126,33.1387,33.0257,33.0952,52629.0
2020-07-23 10:50:00,38.09,38.18,38.09,38.13,118605.0,33.0952,33.1734,33.0952,33.13,118605.0
2020-07-23 10:55:00,38.12,38.18,38.07,38.1,234185.0,33.1213,33.1734,33.0779,33.1039,234185.0
2020-07-23 11:00:00,38.11,38.22,38.11,38.14,254836.0,33.1126,33.2082,33.1126,33.1387,254836.0
2020-07-23 11:05:00,38.14,38.22,38.07,38.21,70034.0,33.1387,33.2082,33.0779,33.1995,70034.0
2020-07-23 11:10:00,38.21,38.23,38.13,38.19,145860.0,33.1995,33.2169,33.13,33.1821,145860.0
2020-07-23 11:15:00,38.19,38.2,38.11,38.12,208559.0,33.1821,33.1908,33.1126,33.1213,208559.0
2020-07-23 11:20:00,38.13,38.21,38.12,38.2,77419.0,33.13,33.1995,33.1213,33.1908,77419.0
2020-07-23 11:25:00,38.2,38.26,38.12,38.26,73804.0,33.1908,33.2429,33.1213,33.2429,73804.0
2020-07-23 11:30:00,38.26,38.33,38.24,38.26,179714.0,33.2429,33.3038,33.2256,33.2429,179714.0
2020-07-23 11:35:00,38.25,38.38,38.21,38.37,85429.0,33.2343,33.3472,33.1995,33.3385,85429.0
2020-07-23 11:40:00,38.36,38.41,38.32,38.34,120675.0,33.3298,33.3733,33.2951,33.3125,120675.0
2020-07-23 11:45:00,38.34,38.44,38.32,38.4,35600.0,33.3125,33.3993,33.2951,33.3646,35600.0
2020-07-23 11:50:00,38.4,38.43,38.38,38.42,41260.0,33.3646,33.3907,33.3472,33.382,41260.0
2020-07-23 11:55:00,38.41,38.52,38.41,38.5,87243.0,33.3733,33.4689,33.3733,33.4515,87243.0
2020-07-23 12:00:00,38.5,38.55,38.45,38.45,104580.0,33.4515,33.4949,33.408,33.408,104580.0
2020-07-23 12:05:00,38.45,38.49,38.41,38.48,99156.0,33.408,33.4428,33.3733,33.4341,99156.0
2020-07-23 12:10:00,38.48,38.66,38.48,38.65,453985.0,33.4341,33.5905,33.4341,33.5818,453985.0
2020-07-23 12:15:00,38.65,38.77,38.63,38.74,294753.0,33.5818,33.6861,33.5644,33.66,294753.0
2020-07-23 12:20:00,38.73,38.76,38.71,38.75,57703.0,33.6513,33.6774,33.6339,33.6687,57703.0
2020-07-23 12:25:00,38.75,38.75,38.65,38.72,106223.0,33.6687,33.6687,33.5818,33.6426,106223.0
2020-07-23 12:30:00,38.71,38.79,38.66,38.79,91743.0,33.6339,33.7034,33.5905,33.7034,91743.0
2020-07-23 12:35:00,38.79,38.88,38.77,38.81,100025.0,33.7034,33.7816,33.6861,33.7208,100025.0
2020-07-23 12:40:00,38.82,38.96,38.8,38.9,129867.0,33.7295,33.8512,33.7121,33.799,129867.0
2020-07-23 12:45:00,38.9,38.92,38.75,38.76,46562.0,33.799,33.8164,33.6687,33.6774,46562.0
2020-07-23 12:50:00,38.76,38.97,38.75,38.95,128327.0,33.6774,33.8598,33.6687,33.8425,128327.0
2020-07-23 12:55:00,38.95,38.96,38.68,38.69,64393.0,33.8425,33.8512,33.6079,33.6166,64393.0
2020-07-23 13:00:00,38.7,38.77,38.65,38.75,153756.0,33.6253,33.6861,33.5818,33.6687,153756.0
2020-07-23 13:05:00,38.75,38.76,38.62,38.64,61172.0,33.6687,33.6774,33.5557,33.5731,61172.0
2020-07-23 13:10:00,38.64,38.72,38.63,38.71,58052.0,33.5731,33.6426,33.5644,33.6339,58052.0
2020-07-23 13:15:00,38.7,38.71,38.62,38.66,28462.0,33.6253,33.6339,33.5557,33.5905,28462.0
2020-07-23 13:20:00,38.66,38.74,38.64,38.72,82743.0,33.5905,33.66,33.5731,33.6426,82743.0
2020-07-23 13:25:00,38.72,38.76,38.66,38.75,91627.0,33.6426,33.6774,33.5905,33.6687,91627.0
2020-07-23 13:30:00,38.75,38.75,38.63,38.75,188373.0,33.6687,33.6687,33.5644,33.6687,188373.0
2020-07-23 13:35:00,38.75,38.77,38.7,38.73,42107.0,33.6687,33.6861,33.6253,33.6513,42107.0
2020-07-23 13:40:00,38.73,38.74,38.51,38.53,115504.0,33.6513,33.66,33.4602,33.4775,115504.0
2020-07-23 13:45:00,38.54,38.64,38.53,38.58,114210.0,33.4862,33.5731,33.4775,33.521,114210.0
2020-07-23 13:50:00,38.58,38.6,38.5,38.53,87800.0,33.521,33.5384,33.4515,33.4775,87800.0
2020-07-23 13:55:00,38.53,38.56,38.47,38.51,67538.0,33.4775,33.5036,33.4254,33.4602,67538.0
2020-07-23 14:00:00,38.51,38.54,38.41,38.46,134054.0,33.4602,33.4862,33.3733,33.4167,134054.0
2020-07-23 14:05:00,38.47,38.52,38.46,38.48,108370.0,33.4254,33.4689,33.4167,33.4341,108370.0
2020-07-23 14:10:00,38.47,38.47,38.38,38.38,89357.0,33.4254,33.4254,33.3472,33.3472,89357.0
2020-07-23 14:15:00,38.38,38.38,38.26,38.34,494585.0,33.3472,33.3472,33.2429,33.3125,494585.0
2020-07-23 14:20:00,38.35,38.37,38.23,38.34,137335.0,33.3211,33.3385,33.2169,33.3125,137335.0
2020-07-23 14:25:00,38.34,38.34,38.21,38.24,103950.0,33.3125,33.3125,33.1995,33.2256,103950.0
2020-07-23 14:30:00,38.24,38.41,38.19,38.39,231265.0,33.2256,33.3733,33.1821,33.3559,231265.0
2020-07-23 14:35:00,38.39,38.45,38.31,38.4,78747.0,33.3559,33.408,33.2864,33.3646,78747.0
2020-07-23 14:40:00,38.41,38.47,38.38,38.41,87580.0,33.3733,33.4254,33.3472,33.3733,87580.0
2020-07-23 14:45:00,38.41,38.49,38.34,38.47,49955.0,33.3733,33.4428,33.3125,33.4254,49955.0
2020-07-23 14:50:00,38.48,38.55,38.46,38.53,60415.0,33.4341,33.4949,33.4167,33.4775,60415.0
2020-07-23 14:55:00,38.53,38.56,38.48,38.54,74486.0,33.4775,33.5036,33.4341,33.4862,74486.0
2020-07-23 15:00:00,38.54,38.58,38.5,38.56,55589.0,33.4862,33.521,33.4515,33.5036,55589.0
2020-07-23 15:05:00,38.57,38.58,38.45,38.45,137506.0,33.5123,33.521,33.408,33.408,137506.0
2020-07-23 15:10:00,38.46,38.58,38.41,38.53,100111.0,33.4167,33.521,33.3733,33.4775,100111.0
2020-07-23 15:15:00,38.53,38.57,38.49,38.51,79152.0,33.4775,33.5123,33.4428,33.4602,79152.0
2020-07-23 15:20:00,38.52,38.6,38.51,38.55,173974.0,33.4689,33.5384,33.4602,33.4949,173974.0
2020-07-23 15:25:00,38.54,38.59,38.52,38.57,118752.0,33.4862,33.5297,33.4689,33.5123,118752.0
2020-07-23 15:30:00,38.58,38.59,38.43,38.57,141966.0,33.521,33.5297,33.3907,33.5123,141966.0
2020-07-23 15:35:00,38.57,38.65,38.54,38.62,401808.0,33.5123,33.5818,33.4862,33.5557,401808.0
2020-07-23 15:40:00,38.62,38.68,38.59,38.66,130835.0,33.5557,33.6079,33.5297,33.5905,130835.0
2020-07-23 15:45:00,38.66,38.68,38.61,38.65,140758.0,33.5905,33.6079,33.5471,33.5818,140758.0
2020-07-23 15:50:00,38.65,38.65,38.52,38.65,324523.0,33.5818,33.5818,33.4689,33.5818,324523.0
2020-07-23 15:55:00,38.65,38.71,38.63,38.69,311539.0,33.5818,33.6339,33.5644,33.6166,311539.0
2020-07-24 09:30:00,38.73,39.19,38.72,39.16,304172.0,33.6513,34.051,33.6426,34.0249,304172.0
2020-07-24 09:35:00,39.16,39.29,38.93,38.96,451538.0,34.0249,34.1379,33.8251,33.8512,451538.0
2020-07-24 09:40:00,38.95,39.09,38.79,38.79,187662.0,33.8425,33.9641,33.7034,33.7034,187662.0
2020-07-24 09:45:00,38.77,38.99,38.7,38.98,246209.0,33.6861,33.8772,33.6253,33.8685,246209.0
2020-07-24 09:50:00,38.98,39.07,38.9,39.0,380769.0,33.8685,33.9467,33.799,33.8859,380769.0
2020-07-24 09:55:00,39.02,39.09,38.84,38.86,572786.0,33.9033,33.9641,33.7469,33.7643,572786.0
2020-07-24 10:00:00,38.86,39.02,38.8,38.86,150591.0,33.7643,33.9033,33.7121,33.7643,150591.0
2020-07-24 10:05:00,38.86,38.88,38.76,38.83,187063.0,33.7643,33.7816,33.6774,33.7382,187063.0
2020-07-24 10:10:00,38.84,39.07,38.84,39.0,171948.0,33.7469,33.9467,33.7469,33.8859,171948.0
2020-07-24 10:15:00,38.99,38.99,38.8,38.82,102114.0,33.8772,33.8772,33.7121,33.7295,102114.0
2020-07-24 10:20:00,38.81,38.82,38.64,38.8,280735.0,33.7208,33.7295,33.5731,33.7121,280735.0
2020-07-24 10:25:00,38.81,38.9,38.76,38.85,235555.0,33.7208,33.799,33.6774,33.7556,235555.0
2020-07-24 10:30:00,38.85,38.92,38.79,38.81,217745.0,33.7556,33.8164,33.7034,33.7208,217745.0
2020-07-24 10:35:00,38.81,38.91,38.77,38.83,162846.0,33.7208,33.8077,33.6861,33.7382,162846.0
2020-07-24 10:40:00,38.82,38.94,38.79,38.89,92539.0,33.7295,33.8338,33.7034,33.7903,92539.0
2020-07-24 10:45:00,38.9,39.02,38.9,38.95,979992.0,33.799,33.9033,33.799,33.8425,979992.0
2020-07-24 10:50:00,38.95,38.97,38.81,38.83,118774.0,33.8425,33.8598,33.7208,33.7382,118774.0
2020-07-24 10:55:00,38.83,38.83,38.68,38.69,118660.0,33.7382,33.7382,33.6079,33.6166,118660.0
2020-07-24 11:00:00,38.7,38.81,38.69,38.72,151683.0,33.6253,33.7208,33.6166,33.6426,151683.0
2020-07-24 11:05:00,38.7,38.7,38.57,38.58,83776.0,33.6253,33.6253,33.5123,33.521,83776.0
2020-07-24 11:10:00,38.59,38.66,38.55,38.58,90663.0,33.5297,33.5905,33.4949,33.521,90663.0
2020-07-24 11:15:00,38.58,38.63,38.56,38.62,70931.0,33.521,33.5644,33.5036,33.5557,70931.0
2020-07-24 11:20:00,38.61,38.64,38.46,38.48,97828.0,33.5471,33.5731,33.4167,33.4341,97828.0
2020-07-24 11:25:00,38.48,38.54,38.46,38.5,133680.0,33.4341,33.4862,33.4167,33.4515,133680.0
2020-07-24 11:30:00,38.51,38.56,38.45,38.47,126501.0,33.4602,33.5036,33.408,33.4254,126501.0
2020-07-24 11:35:00,38.47,38.62,38.45,38.54,98330.0,33.4254,33.5557,33.408,33.4862,98330.0
2020-07-24 11:40:00,38.54,38.54,38.43,38.5,67069.0,33.4862,33.4862,33.3907,33.4515,67069.0
2020-07-24 11:45:00,38.51,38.59,38.5,38.59,185044.0,33.4602,33.5297,33.4515,33.5297,185044.0
2020-07-24 11:50:00,38.59,38.69,38.55,38.69,204784.0,33.5297,33.6166,33.4949,33.6166,204784.0
2020-07-24 11:55:00,38.7,38.71,38.53,38.57,111106.0,33.6253,33.6339,33.4775,33.5123,111106.0
2020-07-24 12:00:00,38.58,38.63,38.55,38.6,103558.0,33.521,33.5644,33.4949,33.5384,103558.0
2020-07-24 12:05:00,38.61,38.63,38.56,38.6,85302.0,33.5471,33.5644,33.5036,33.5384,85302.0
2020-07-24 12:10:00,38.61,38.77,38.6,38.77,116335.0,33.5471,33.6861,33.5384,33.6861,116335.0
2020-07-24 12:15:00,38.76,38.8,38.74,38.77,107423.0,33.6774,33.7121,33.66,33.6861,107423.0
2020-07-24 12:20:00,38.77,38.85,38.75,38.8,137097.0,33.6861,33.7556,33.6687,33.7121,137097.0
2020-07-24 12:25:00,38.8,38.83,38.72,38.74,85105.0,33.7121,33.7382,33.6426,33.66,85105.0
2020-07-24 12:30:00,38.75,38.82,38.73,38.82,103640.0,33.6687,33.7295,33.6513,33.7295,103640.0
2020-07-24 12:35:00,38.83,38.86,38.8,38.81,78194.0,33.7382,33.7643,33.7121,33.7208,78194.0
2020-07-24 12:40:00,38.8,38.82,38.78,38.81,79753.0,33.7121,33.7295,33.6948,33.7208,79753.0
2020-07-24 12:45:00,38.8,38.81,38.68,38.7,47712.0,33.7121,33.7208,33.6079,33.6253,47712.0
2020-07-24 12:50:00,38.7,38.75,38.66,38.67,86369.0,33.6253,33.6687,33.5905,33.5992,86369.0
2020-07-24 12:55:00,38.67,38.72,38.64,38.7,207046.0,33.5992,33.6426,33.5731,33.6253,207046.0
2020-07-24 13:00:00,38.7,38.75,38.7,38.71,79204.0,33.6253,33.6687,33.6253,33.6339,79204.0
2020-07-24 13:05:00,38.71,38.72,38.56,38.6,78901.0,33.6339,33.6426,33.5036,33.5384,78901.0
2020-07-24 13:10:00,38.59,38.64,38.57,38.59,85387.0,33.5297,33.5731,33.5123,33.5297,85387.0
2020-07-24 13:15:00,38.59,38.61,38.55,38.61,46358.0,33.5297,33.5471,33.4949,33.5471,46358.0
2020-07-24 13:20:00,38.61,38.66,38.61,38.61,77059.0,33.5471,33.5905,33.5471,33.5471,77059.0
2020-07-24 13:25:00,38.61,38.66,38.58,38.59,67859.0,33.5471,33.5905,33.521,33.5297,67859.0
2020-07-24 13:30:00,38.59,38.7,38.59,38.7,322796.0,33.5297,33.6253,33.5297,33.6253,322796.0
2020-07-24 13:35:00,38.69,38.72,38.64,38.66,69921.0,33.6166,33.6426,33.5731,33.5905,69921.0
2020-07-24 13:40:00,38.66,38.66,38.51,38.55,65273.0,33.5905,33.5905,33.4602,33.4949,65273.0
2020-07-24 13:45:00,38.54,38.56,38.49,38.53,29303.0,33.4862,33.5036,33.4428,33.4775,29303.0
2020-07-24 13:50:00,38.53,38.66,38.52,38.64,47348.0,33.4775,33.5905,33.4689,33.5731,47348.0
2020-07-24 13:55:00,38.64,38.65,38.57,38.63,40886.0,33.5731,33.5818,33.5123,33.5644,40886.0
2020-07-24 14:00:00,38.63,38.64,38.56,38.59,44557.0,33.5644,33.5731,33.5036,33.5297,44557.0
2020-07-24 14:05:00,38.6,38.7,38.58,38.69,38049.0,33.5384,33.6253,33.521,33.6166,38049.0
2020-07-24 14:10:00,38.69,38.69,38.63,38.65,42626.0,33.6166,33.6166,33.5644,33.5818,42626.0
2020-07-24 14:15:00,38.65,38.69,38.61,38.68,62817.0,33.5818,33.6166,33.5471,33.6079,62817.0
2020-07-24 14:20:00,38.68,38.69,38.62,38.68,115945.0,33.6079,33.6166,33.5557,33.6079,115945.0
2020-07-24 14:25:00,38.67,38.69,38.64,38.65,70965.0,33.5992,33.6166,33.5731,33.5818,70965.0
2020-07-24 14:30:00,38.64,38.65,38.58,38.6,53496.0,33.5731,33.5818,33.521,33.5384,53496.0
2020-07-24 14:35:00,38.61,38.69,38.57,38.66,71325.0,33.5471,33.6166,33.5123,33.5905,71325.0
2020-07-24 14:40:00,38.67,38.7,38.63,38.67,44387.0,33.5992,33.6253,33.5644,33.5992,44387.0
2020-07-24 14:45:00,38.67,38.7,38.66,38.67,19220.0,33.5992,33.6253,33.5905,33.5992,19220.0
2020-07-24 14:50:00,38.66,38.69,38.63,38.64,25093.0,33.5905,33.6166,33.5644,33.5731,25093.0
2020-07-24 14:55:00,38.65,38.67,38.64,38.65,24200.0,33.5818,33.5992,33.5731,33.5818,24200.0
2020-07-24 15:00:00,38.65,38.72,38.65,38.71,89913.0,33.5818,33.6426,33.5818,33.6339,89913.0
2020-07-24 15:05:00,38.7,38.7,38.61,38.62,35962.0,33.6253,33.6253,33.5471,33.5557,35962.0
2020-07-24 15:10:00,38.62,38.63,38.6,38.62,33435.0,33.5557,33.5644,33.5384,33.5557,33435.0
2020-07-24 15:15:00,38.62,38.63,38.5,38.52,127860.0,33.5557,33.5644,33.4515,33.4689,127860.0
2020-07-24 15:20:00,38.52,38.56,38.5,38.5,33152.0,33.4689,33.5036,33.4515,33.4515,33152.0
2020-07-24 15:25:00,38.49,38.53,38.47,38.49,177153.0,33.4428,33.4775,33.4254,33.4428,177153.0
2020-07-24 15:30:00,38.48,38.51,38.42,38.43,137664.0,33.4341,33.4602,33.382,33.3907,137664.0
2020-07-24 15:35:00,38.44,38.56,38.44,38.55,158370.0,33.3993,33.5036,33.3993,33.4949,158370.0
2020-07-24 15:40:00,38.55,38.57,38.53,38.55,77691.0,33.4949,33.5123,33.4775,33.4949,77691.0
2020-07-24 15:45:00,38.55,38.57,38.49,38.51,110232.0,33.4949,33.5123,33.4428,33.4602,110232.0
2020-07-24 15:50:00,38.51,38.52,38.44,38.47,174135.0,33.4602,33.4689,33.3993,33.4254,174135.0
2020-07-24 15:55:00,38.47,38.49,38.42,38.47,497490.0,33.4254,33.4428,33.382,33.4254,497490.0
2020-07-27 09:30:00,38.28,38.28,37.66,37.66,358334.0,33.2603,33.2603,32.7216,32.7216,358334.0
2020-07-27 09:35:00,37.65,37.73,37.36,37.37,344736.0,32.7129,32.7824,32.461,32.4697,344736.0
2020-07-27 09:40:00,37.36,37.6,37.34,37.47,517029.0,32.461,32.6695,32.4436,32.5565,517029.0
2020-07-27 09:45:00,37.46,37.68,37.41,37.64,264984.0,32.5479,32.739,32.5044,32.7042,264984.0
2020-07-27 09:50:00,37.64,37.76,37.55,37.72,191653.0,32.7042,32.8085,32.6261,32.7738,191653.0
2020-07-27 09:55:00,37.71,37.89,37.71,37.86,169707.0,32.7651,32.9215,32.7651,32.8954,169707.0
2020-07-27 10:00:00,37.85,37.85,37.64,37.74,198970.0,32.8867,32.8867,32.7042,32.7911,198970.0
2020-07-27 10:05:00,37.73,37.87,37.72,37.83,175517.0,32.7824,32.9041,32.7738,32.8693,175517.0
2020-07-27 10:10:00,37.83,37.89,37.7,37.85,115959.0,32.8693,32.9215,32.7564,32.8867,115959.0
2020-07-27 10:15:00,37.86,37.96,37.83,37.95,63741.0,32.8954,32.9823,32.8693,32.9736,63741.0
2020-07-27 10:20:00,37.96,37.97,37.9,37.94,142527.0,32.9823,32.991,32.9302,32.9649,142527.0
2020-07-27 10:25:00,37.94,37.97,37.85,37.95,94442.0,32.9649,32.991,32.8867,32.9736,94442.0
2020-07-27 10:30:00,37.94,37.94,37.84,37.87,79903.0,32.9649,32.9649,32.878,32.9041,79903.0
2020-07-27 10:35:00,37.88,37.98,37.86,37.94,65741.0,32.9128,32.9997,32.8954,32.9649,65741.0
2020-07-27 10:40:00,37.93,37.93,37.75,37.75,70006.0,32.9562,32.9562,32.7998,32.7998,70006.0
2020-07-27 10:45:00,37.75,37.76,37.66,37.75,108033.0,32.7998,32.8085,32.7216,32.7998,108033.0
2020-07-27 10:50:00,37.75,37.79,37.66,37.7,126093.0,32.7998,32.8346,32.7216,32.7564,126093.0
2020-07-27 10:55:00,37.69,37.72,37.61,37.61,78900.0,32.7477,32.7738,32.6782,32.6782,78900.0
2020-07-27 11:00:00,37.61,37.69,37.59,37.59,80842.0,32.6782,32.7477,32.6608,32.6608,80842.0
2020-07-27 11:05:00,37.59,37.65,37.54,37.6,114700.0,32.6608,32.7129,32.6174,32.6695,114700.0
2020-07-27 11:10:00,37.6,37.75,37.56,37.73,180540.0,32.6695,32.7998,32.6347,32.7824,180540.0
2020-07-27 11:15:00,37.73,37.76,37.62,37.64,53778.0,32.7824,32.8085,32.6869,32.7042,53778.0
2020-07-27 11:20:00,37.64,37.67,37.6,37.62,84631.0,32.7042,32.7303,32.6695,32.6869,84631.0
2020-07-27 11:25:00,37.61,37.69,37.59,37.68,206151.0,32.6782,32.7477,32.6608,32.739,206151.0
2020-07-27 11:30:00,37.69,37.74,37.65,37.7,59831.0,32.7477,32.7911,32.7129,32.7564,59831.0
2020-07-27 11:35:00,37.7,37.7,37.62,37.63,116553.0,32.7564,32.7564,32.6869,32.6956,116553.0
2020-07-27 11:40:00,37.63,37.64,37.57,37.58,55923.0,32.6956,32.7042,32.6434,32.6521,55923.0
2020-07-27 11:45:00,37.58,37.6,37.49,37.51,51685.0,32.6521,32.6695,32.5739,32.5913,51685.0
2020-07-27 11:50:00,37.51,37.6,37.5,37.53,104365.0,32.5913,32.6695,32.5826,32.6087,104365.0
2020-07-27 11:55:00,37.54,37.61,37.53,37.57,56977.0,32.6174,32.6782,32.6087,32.6434,56977.0
2020-07-27 12:00:00,37.58,37.59,37.53,37.54,36931.0,32.6521,32.6608,32.6087,32.6174,36931.0
2020-07-27 12:05:00,37.54,37.62,37.54,37.59,46831.0,32.6174,32.6869,32.6174,32.6608,46831.0
2020-07-27 12:10:00,37.59,37.6,37.49,37.49,31248.0,32.6608,32.6695,32.5739,32.5739,31248.0
2020-07-27 12:15:00,37.48,37.58,37.48,37.55,50635.0,32.5652,32.6521,32.5652,32.6261,50635.0
2020-07-27 12:20:00,37.55,37.64,37.54,37.61,41837.0,32.6261,32.7042,32.6174,32.6782,41837.0
2020-07-27 12:25:00,37.6,37.65,37.57,37.65,32029.0,32.6695,32.7129,32.6434,32.7129,32029.0
2020-07-27 12:30:00,37.64,37.68,37.58,37.61,25813.0,32.7042,32.739,32.6521,32.6782,25813.0
2020-07-27 12:35:00,37.61,37.63,37.53,37.55,49416.0,32.6782,32.6956,32.6087,32.6261,49416.0
2020-07-27 12:40:00,37.55,37.59,37.53,37.57,42009.0,32.6261,32.6608,32.6087,32.6434,42009.0
2020-07-27 12:45:00,37.57,37.6,37.54,37.6,35066.0,32.6434,32.6695,32.6174,32.6695,35066.0
2020-07-27 12:50:00,37.6,37.64,37.55,37.57,26320.0,32.6695,32.7042,32.6261,32.6434,26320.0
2020-07-27 12:55:00,37.56,37.59,37.5,37.51,35869.0,32.6347,32.6608,32.5826,32.5913,35869.0
2020-07-27 13:00:00,37.51,37.55,37.46,37.48,71892.0,32.5913,32.6261,32.5479,32.5652,71892.0
2020-07-27 13:05:00,37.47,37.5,37.45,37.48,31992.0,32.5565,32.5826,32.5392,32.5652,31992.0
2020-07-27 13:10:00,37.48,37.55,37.48,37.52,44571.0,32.5652,32.6261,32.5652,32.6,44571.0
2020-07-27 13:15:00,37.52,37.57,37.51,37.52,34846.0,32.6,32.6434,32.5913,32.6,34846.0
2020-07-27 13:20:00,37.52,37.52,37.48,37.49,19262.0,32.6,32.6,32.5652,32.5739,19262.0
2020-07-27 13:25:00,37.48,37.48,37.42,37.45,52482.0,32.5652,32.5652,32.5131,32.5392,52482.0
2020-07-27 13:30:00,37.46,37.5,37.45,37.49,27343.0,32.5479,32.5826,32.5392,32.5739,27343.0
2020-07-27 13:35:00,37.5,37.54,37.47,37.54,48517.0,32.5826,32.6174,32.5565,32.6174,48517.0
2020-07-27 13:40:00,37.54,37.57,37.5,37.56,79769.0,32.6174,32.6434,32.5826,32.6347,79769.0
2020-07-27 13:45:00,37.57,37.57,37.52,37.53,54731.0,32.6434,32.6434,32.6,32.6087,54731.0
2020-07-27 13:50:00,37.52,37.55,37.49,37.51,28140.0,32.6,32.6261,32.5739,32.5913,28140.0
2020-07-27 13:55:00,37.51,37.52,37.48,37.48,36376.0,32.5913,32.6,32.5652,32.5652,36376.0
2020-07-27 14:00:00,37.49,37.49,37.38,37.39,105336.0,32.5739,32.5739,32.4783,32.487,105336.0
2020-07-27 14:05:00,37.39,37.39,37.32,37.38,183762.0,32.487,32.487,32.4262,32.4783,183762.0
2020-07-27 14:10:00,37.39,37.41,37.35,37.36,101131.0,32.487,32.5044,32.4523,32.461,101131.0
2020-07-27 14:15:00,37.36,37.38,37.32,37.37,117594.0,32.461,32.4783,32.4262,32.4697,117594.0
2020-07-27 14:20:00,37.37,37.48,37.36,37.47,77845.0,32.4697,32.5652,32.461,32.5565,77845.0
2020-07-27 14:25:00,37.47,37.47,37.37,37.38,67025.0,32.5565,32.5565,32.4697,32.4783,67025.0
2020-07-27 14:30:00,37.38,37.4,37.32,37.33,37565.0,32.4783,32.4957,32.4262,32.4349,37565.0
2020-07-27 14:35:00,37.33,37.39,37.31,37.39,58701.0,32.4349,32.487,32.4175,32.487,58701.0
2020-07-27 14:40:00,37.4,37.43,37.38,37.42,49930.0,32.4957,32.5218,32.4783,32.5131,49930.0
2020-07-27 14:45:00,37.42,37.44,37.39,37.39,72810.0,32.5131,32.5305,32.487,32.487,72810.0
2020-07-27 14:50:00,37.39,37.4,37.36,37.38,39840.0,32.487,32.4957,32.461,32.4783,39840.0
2020-07-27 14:55:00,37.36,37.38,37.33,37.34,67759.0,32.461,32.4783,32.4349,32.4436,67759.0
2020-07-27 15:00:00,37.34,37.36,37.3,37.34,70876.0,32.4436,32.461,32.4088,32.4436,70876.0
2020-07-27 15:05:00,37.34,37.38,37.3,37.35,51922.0,32.4436,32.4783,32.4088,32.4523,51922.0
2020-07-27 15:10:00,37.35,37.36,37.32,37.33,51332.0,32.4523,32.461,32.4262,32.4349,51332.0
2020-07-27 15:15:00,37.33,37.37,37.32,37.35,49097.0,32.4349,32.4697,32.4262,32.4523,49097.0
2020-07-27 15:20:00,37.35,37.45,37.34,37.42,45824.0,32.4523,32.5392,32.4436,32.5131,45824.0
2020-07-27 15:25:00,37.42,37.51,37.41,37.48,126275.0,32.5131,32.5913,32.5044,32.5652,126275.0
2020-07-27 15:30:00,37.48,37.53,37.47,37.49,43956.0,32.5652,32.6087,32.5565,32.5739,43956.0
2020-07-27 15:35:00,37.5,37.5,37.44,37.45,51535.0,32.5826,32.5826,32.5305,32.5392,51535.0
2020-07-27 15:40:00,37.45,37.49,37.44,37.48,71471.0,32.5392,32.5739,32.5305,32.5652,71471.0
2020-07-27 15:45:00,37.48,37.55,37.45,37.55,185275.0,32.5652,32.6261,32.5392,32.6261,185275.0
2020-07-27 15:50:00,37.54,37.55,37.47,37.52,301300.0,32.6174,32.6261,32.5565,32.6,301300.0
2020-07-27 15:55:00,37.53,37.55,37.48,37.53,498878.0,32.6087,32.6261,32.5652,32.6087,498878.0
2020-07-28 09:30:00,37.34,37.81,37.34,37.73,206679.0,32.4436,32.852,32.4436,32.7824,206679.0
2020-07-28 09:35:00,37.73,37.84,37.58,37.63,89531.0,32.7824,32.878,32.6521,32.6956,89531.0
2020-07-28 09:40:00,37.65,37.66,37.51,37.55,78540.0,32.7129,32.7216,32.5913,32.6261,78540.0
2020-07-28 09:45:00,37.52,37.53,37.4,37.41,68251.0,32.6,32.6087,32.4957,32.5044,68251.0
2020-07-28 09:50:00,37.41,37.51,37.36,37.44,129673.0,32.5044,32.5913,32.461,32.5305,129673.0
2020-07-28 09:55:00,37.43,37.59,37.41,37.59,69283.0,32.5218,32.6608,32.5044,32.6608,69283.0
2020-07-28 10:00:00,37.59,37.77,37.55,37.65,104305.0,32.6608,32.8172,32.6261,32.7129,104305.0
2020-07-28 10:05:00,37.65,37.72,37.63,37.71,64128.0,32.7129,32.7738,32.6956,32.7651,64128.0
2020-07-28 10:10:00,37.71,37.74,37.58,37.65,79047.0,32.7651,32.7911,32.6521,32.7129,79047.0
2020-07-28 10:15:00,37.66,37.73,37.62,37.7,58066.0,32.7216,32.7824,32.6869,32.7564,58066.0
2020-07-28 10:20:00,37.7,37.7,37.51,37.53,38425.0,32.7564,32.7564,32.5913,32.6087,38425.0
2020-07-28 10:25:00,37.53,37.53,37.35,37.39,65099.0,32.6087,32.6087,32.4523,32.487,65099.0
2020-07-28 10:30:00,37.4,37.46,37.35,37.44,62898.0,32.4957,32.5479,32.4523,32.5305,62898.0
2020-07-28 10:35:00,37.45,37.5,37.36,37.37,64675.0,32.5392,32.5826,32.461,32.4697,64675.0
2020-07-28 10:40:00,37.37,37.38,37.25,37.26,47855.0,32.4697,32.4783,32.3654,32.3741,47855.0
2020-07-28 10:45:00,37.27,37.35,37.26,37.35,33194.0,32.3828,32.4523,32.3741,32.4523,33194.0
2020-07-28 10:50:00,37.34,37.4,37.29,37.33,67955.0,32.4436,32.4957,32.4001,32.4349,67955.0
2020-07-28 10:55:00,37.33,37.45,37.32,37.37,41718.0,32.4349,32.5392,32.4262,32.4697,41718.0
2020-07-28 11:00:00,37.36,37.4,37.29,37.29,42557.0,32.461,32.4957,32.4001,32.4001,42557.0
2020-07-28 11:05:00,37.28,37.4,37.23,37.4,128589.0,32.3915,32.4957,32.348,32.4957,128589.0
2020-07-28 11:10:00,37.4,37.6,37.4,37.55,82597.0,32.4957,32.6695,32.4957,32.6261,82597.0
2020-07-28 11:15:00,37.55,37.56,37.46,37.51,83037.0,32.6261,32.6347,32.5479,32.5913,83037.0
2020-07-28 11:20:00,37.51,37.53,37.47,37.5,26939.0,32.5913,32.6087,32.5565,32.5826,26939.0
2020-07-28 11:25:00,37.51,37.57,37.5,37.51,70473.0,32.5913,32.6434,32.5826,32.5913,70473.0
2020-07-28 11:30:00,37.51,37.52,37.41,37.41,30563.0,32.5913,32.6,32.5044,32.5044,30563.0
2020-07-28 11:35:00,37.41,37.53,37.4,37.5,30956.0,32.5044,32.6087,32.4957,32.5826,30956.0
2020-07-28 11:40:00,37.5,37.5,37.45,37.48,30229.0,32.5826,32.5826,32.5392,32.5652,30229.0
2020-07-28 11:45:00,37.48,37.57,37.44,37.55,50850.0,32.5652,32.6434,32.5305,32.6261,50850.0
2020-07-28 11:50:00,37.55,37.57,37.52,37.53,35666.0,32.6261,32.6434,32.6,32.6087,35666.0
2020-07-28 11:55:00,37.52,37.6,37.51,37.59,29711.0,32.6,32.6695,32.5913,32.6608,29711.0
2020-07-28 12:00:00,37.59,37.64,37.52,37.61,74276.0,32.6608,32.7042,32.6,32.6782,74276.0
2020-07-28 12:05:00,37.61,37.65,37.54,37.55,99635.0,32.6782,32.7129,32.6174,32.6261,99635.0
2020-07-28 12:10:00,37.54,37.57,37.52,37.53,31752.0,32.6174,32.6434,32.6,32.6087,31752.0
2020-07-28 12:15:00,37.55,37.56,37.5,37.51,14815.0,32.6261,32.6347,32.5826,32.5913,14815.0
2020-07-28 12:20:00,37.5,37.51,37.46,37.47,20752.0,32.5826,32.5913,32.5479,32.5565,20752.0
2020-07-28 12:25:00,37.46,37.46,37.36,37.42,46175.0,32.5479,32.5479,32.461,32.5131,46175.0
2020-07-28 12:30:00,37.42,37.45,37.4,37.42,45899.0,32.5131,32.5392,32.4957,32.5131,45899.0
2020-07-28 12:35:00,37.42,37.47,37.39,37.4,42949.0,32.5131,32.5565,32.487,32.4957,42949.0
2020-07-28 12:40:00,37.4,37.42,37.37,37.4,21128.0,32.4957,32.5131,32.4697,32.4957,21128.0
2020-07-28 12:45:00,37.39,37.39,37.32,37.35,16673.0,32.487,32.487,32.4262,32.4523,16673.0
2020-07-28 12:50:00,37.35,37.42,37.32,37.42,21333.0,32.4523,32.5131,32.4262,32.5131,21333.0
2020-07-28 12:55:00,37.42,37.5,37.41,37.49,58401.0,32.5131,32.5826,32.5044,32.5739,58401.0
2020-07-28 13:00:00,37.48,37.51,37.45,37.5,35048.0,32.5652,32.5913,32.5392,32.5826,35048.0
2020-07-28 13:05:00,37.48,37.52,37.48,37.5,34774.0,32.5652,32.6,32.5652,32.5826,34774.0
2020-07-28 13:10:00,37.49,37.49,37.39,37.4,45641.0,32.5739,32.5739,32.487,32.4957,45641.0
2020-07-28 13:15:00,37.41,37.44,37.39,37.43,24073.0,32.5044,32.5305,32.487,32.5218,24073.0
2020-07-28 13:20:00,37.43,37.44,37.4,37.43,18189.0,32.5218,32.5305,32.4957,32.5218,18189.0
2020-07-28 13:25:00,37.43,37.51,37.42,37.51,56547.0,32.5218,32.5913,32.5131,32.5913,56547.0
2020-07-28 13:30:00,37.5,37.53,37.47,37.48,36900.0,32.5826,32.6087,32.5565,32.5652,36900.0
2020-07-28 13:35:00,37.48,37.49,37.4,37.41,35080.0,32.5652,32.5739,32.4957,32.5044,35080.0
2020-07-28 13:40:00,37.41,37.45,37.4,37.43,54313.0,32.5044,32.5392,32.4957,32.5218,54313.0
2020-07-28 13:45:00,37.43,37.45,37.41,37.44,41280.0,32.5218,32.5392,32.5044,32.5305,41280.0
2020-07-28 13:50:00,37.43,37.51,37.43,37.51,27102.0,32.5218,32.5913,32.5218,32.5913,27102.0
2020-07-28 13:55:00,37.51,37.57,37.51,37.55,30361.0,32.5913,32.6434,32.5913,32.6261,30361.0
2020-07-28 14:00:00,37.55,37.69,37.55,37.69,26077.0,32.6261,32.7477,32.6261,32.7477,26077.0
2020-07-28 14:05:00,37.69,37.72,37.67,37.7,48715.0,32.7477,32.7738,32.7303,32.7564,48715.0
2020-07-28 14:10:00,37.7,37.71,37.64,37.66,47677.0,32.7564,32.7651,32.7042,32.7216,47677.0
2020-07-28 14:15:00,37.66,37.68,37.61,37.63,45938.0,32.7216,32.739,32.6782,32.6956,45938.0
2020-07-28 14:20:00,37.63,37.63,37.57,37.61,13507.0,32.6956,32.6956,32.6434,32.6782,13507.0
2020-07-28 14:25:00,37.62,37.62,37.57,37.6,29672.0,32.6869,32.6869,32.6434,32.6695,29672.0
2020-07-28 14:30:00,37.61,37.69,37.6,37.66,64671.0,32.6782,32.7477,32.6695,32.7216,64671.0
2020-07-28 14:35:00,37.66,37.68,37.62,37.68,37466.0,32.7216,32.739,32.6869,32.739,37466.0
2020-07-28 14:40:00,37.67,37.67,37.62,37.63,28851.0,32.7303,32.7303,32.6869,32.6956,28851.0
2020-07-28 14:45:00,37.64,37.67,37.57,37.58,23809.0,32.7042,32.7303,32.6434,32.6521,23809.0
2020-07-28 14:50:00,37.57,37.61,37.55,37.6,22308.0,32.6434,32.6782,32.6261,32.6695,22308.0
2020-07-28 14:55:00,37.6,37.61,37.57,37.58,53913.0,32.6695,32.6782,32.6434,32.6521,53913.0
2020-07-28 15:00:00,37.59,37.6,37.56,37.59,19667.0,32.6608,32.6695,32.6347,32.6608,19667.0
2020-07-28 15:05:00,37.58,37.63,37.56,37.58,21667.0,32.6521,32.6956,32.6347,32.6521,21667.0
2020-07-28 15:10:00,37.57,37.6,37.56,37.59,25881.0,32.6434,32.6695,32.6347,32.6608,25881.0
2020-07-28 15:15:00,37.59,37.64,37.58,37.64,55596.0,32.6608,32.7042,32.6521,32.7042,55596.0
2020-07-28 15:20:00,37.63,37.63,37.51,37.54,72827.0,32.6956,32.6956,32.5913,32.6174,72827.0
2020-07-28 15:25:00,37.54,37.55,37.47,37.48,66380.0,32.6174,32.6261,32.5565,32.5652,66380.0
2020-07-28 15:30:00,37.49,37.52,37.45,37.46,82983.0,32.5739,32.6,32.5392,32.5479,82983.0
2020-07-28 15:35:00,37.47,37.51,37.44,37.45,188138.0,32.5565,32.5913,32.5305,32.5392,188138.0
2020-07-28 15:40:00,37.45,37.48,37.44,37.47,55092.0,32.5392,32.5652,32.5305,32.5565,55092.0
2020-07-28 15:45:00,37.47,37.49,37.38,37.38,98086.0,32.5565,32.5739,32.4783,32.4783,98086.0
2020-07-28 15:50:00,37.37,37.39,37.32,37.35,136644.0,32.4697,32.487,32.4262,32.4523,136644.0
2020-07-28 15:55:00,37.35,37.35,37.29,37.33,200849.0,32.4523,32.4523,32.4001,32.4349,200849.0
2020-07-29 09:30:00,37.34,37.62,37.3,37.41,132603.0,32.4436,32.6869,32.4088,32.5044,132603.0
2020-07-29 09:35:00,37.4,37.44,37.15,37.19,62307.0,32.4957,32.5305,32.2785,32.3133,62307.0
2020-07-29 09:40:00,37.19,37.31,37.13,37.3,108151.0,32.3133,32.4175,32.2611,32.4088,108151.0
2020-07-29 09:45:00,37.29,37.31,37.17,37.27,101506.0,32.4001,32.4175,32.2959,32.3828,101506.0
2020-07-29 09:50:00,37.28,37.31,37.18,37.27,74747.0,32.3915,32.4175,32.3046,32.3828,74747.0
2020-07-29 09:55:00,37.28,37.31,37.2,37.21,65070.0,32.3915,32.4175,32.3219,32.3306,65070.0
2020-07-29 10:00:00,37.23,37.26,37.12,37.13,116166.0,32.348,32.3741,32.2524,32.2611,116166.0
2020-07-29 10:05:00,37.13,37.29,37.11,37.22,181134.0,32.2611,32.4001,32.2437,32.3393,181134.0
2020-07-29 10:10:00,37.22,37.33,37.2,37.32,50588.0,32.3393,32.4349,32.3219,32.4262,50588.0
2020-07-29 10:15:00,37.33,37.36,37.26,37.27,43225.0,32.4349,32.461,32.3741,32.3828,43225.0
2020-07-29 10:20:00,37.28,37.35,37.21,37.33,147043.0,32.3915,32.4523,32.3306,32.4349,147043.0
2020-07-29 10:25:00,37.33,37.34,37.23,37.23,108483.0,32.4349,32.4436,32.348,32.348,108483.0
2020-07-29 10:30:00,37.24,37.29,37.22,37.25,77490.0,32.3567,32.4001,32.3393,32.3654,77490.0
2020-07-29 10:35:00,37.25,37.25,37.08,37.09,107264.0,32.3654,32.3654,32.2177,32.2264,107264.0
2020-07-29 10:40:00,37.09,37.15,37.09,37.1,52068.0,32.2264,32.2785,32.2264,32.2351,52068.0
2020-07-29 10:45:00,37.09,37.2,37.09,37.2,48712.0,32.2264,32.3219,32.2264,32.3219,48712.0
2020-07-29 10:50:00,37.2,37.2,37.16,37.17,23317.0,32.3219,32.3219,32.2872,32.2959,23317.0
2020-07-29 10:55:00,37.18,37.22,37.14,37.21,20736.0,32.3046,32.3393,32.2698,32.3306,20736.0
2020-07-29 11:00:00,37.22,37.34,37.19,37.33,138869.0,32.3393,32.4436,32.3133,32.4349,138869.0
2020-07-29 11:05:00,37.32,37.36,37.25,37.29,75711.0,32.4262,32.461,32.3654,32.4001,75711.0
2020-07-29 11:10:00,37.29,37.34,37.25,37.34,40677.0,32.4001,32.4436,32.3654,32.4436,40677.0
2020-07-29 11:15:00,37.34,37.39,37.3,37.37,48418.0,32.4436,32.487,32.4088,32.4697,48418.0
2020-07-29 11:20:00,37.38,37.48,37.36,37.47,42490.0,32.4783,32.5652,32.461,32.5565,42490.0
2020-07-29 11:25:00,37.47,37.6,37.45,37.59,101752.0,32.5565,32.6695,32.5392,32.6608,101752.0
2020-07-29 11:30:00,37.59,37.64,37.57,37.59,58265.0,32.6608,32.7042,32.6434,32.6608,58265.0
2020-07-29 11:35:00,37.61,37.68,37.6,37.68,133926.0,32.6782,32.739,32.6695,32.739,133926.0
2020-07-29 11:40:00,37.67,37.69,37.64,37.64,54218.0,32.7303,32.7477,32.7042,32.7042,54218.0
2020-07-29 11:45:00,37.64,37.69,37.62,37.68,21595.0,32.7042,32.7477,32.6869,32.739,21595.0
2020-07-29 11:50:00,37.67,37.68,37.61,37.63,23353.0,32.7303,32.739,32.6782,32.6956,23353.0
2020-07-29 11:55:00,37.63,37.69,37.61,37.68,46596.0,32.6956,32.7477,32.6782,32.739,46596.0
2020-07-29 12:00:00,37.69,37.84,37.68,37.83,96449.0,32.7477,32.878,32.739,32.8693,96449.0
2020-07-29 12:05:00,37.83,38.01,37.83,37.99,90676.0,32.8693,33.0257,32.8693,33.0084,90676.0
2020-07-29 12:10:00,37.99,38.02,37.89,37.89,46317.0,33.0084,33.0344,32.9215,32.9215,46317.0
2020-07-29 12:15:00,37.89,37.94,37.87,37.9,39988.0,32.9215,32.9649,32.9041,32.9302,39988.0
2020-07-29 12:20:00,37.91,37.96,37.9,37.95,47920.0,32.9388,32.9823,32.9302,32.9736,47920.0
2020-07-29 12:25:00,37.95,37.97,37.89,37.91,63395.0,32.9736,32.991,32.9215,32.9388,63395.0
2020-07-29 12:30:00,37.91,37.91,37.84,37.84,30345.0,32.9388,32.9388,32.878,32.878,30345.0
2020-07-29 12:35:00,37.84,37.9,37.83,37.87,24985.0,32.878,32.9302,32.8693,32.9041,24985.0
2020-07-29 12:40:00,37.88,38.01,37.87,38.01,63942.0,32.9128,33.0257,32.9041,33.0257,63942.0
2020-07-29 12:45:00,38.01,38.02,37.97,38.01,36804.0,33.0257,33.0344,32.991,33.0257,36804.0
2020-07-29 12:50:00,38.01,38.04,37.98,38.03,62453.0,33.0257,33.0518,32.9997,33.0431,62453.0
2020-07-29 12:55:00,38.03,38.03,37.94,37.95,27400.0,33.0431,33.0431,32.9649,32.9736,27400.0
2020-07-29 13:00:00,37.96,38.05,37.92,38.05,29518.0,32.9823,33.0605,32.9475,33.0605,29518.0
2020-07-29 13:05:00,38.05,38.05,37.95,37.98,46012.0,33.0605,33.0605,32.9736,32.9997,46012.0
2020-07-29 13:10:00,37.99,37.99,37.95,37.99,19646.0,33.0084,33.0084,32.9736,33.0084,19646.0
2020-07-29 13:15:00,37.98,38.08,37.98,38.08,25979.0,32.9997,33.0866,32.9997,33.0866,25979.0
2020-07-29 13:20:00,38.08,38.12,38.08,38.09,59890.0,33.0866,33.1213,33.0866,33.0952,59890.0
2020-07-29 13:25:00,38.1,38.11,38.07,38.11,15652.0,33.1039,33.1126,33.0779,33.1126,15652.0
2020-07-29 13:30:00,38.12,38.16,38.1,38.15,41430.0,33.1213,33.1561,33.1039,33.1474,41430.0
2020-07-29 13:35:00,38.14,38.15,38.01,38.03,36588.0,33.1387,33.1474,33.0257,33.0431,36588.0
2020-07-29 13:40:00,38.03,38.09,37.98,38.07,18024.0,33.0431,33.0952,32.9997,33.0779,18024.0
2020-07-29 13:45:00,38.07,38.16,38.05,38.15,135596.0,33.0779,33.1561,33.0605,33.1474,135596.0
2020-07-29 13:50:00,38.14,38.16,38.12,38.16,77817.0,33.1387,33.1561,33.1213,33.1561,77817.0
2020-07-29 13:55:00,38.16,38.3,38.15,38.29,39213.0,33.1561,33.2777,33.1474,33.269,39213.0
2020-07-29 14:00:00,38.29,38.4,38.25,38.32,99496.0,33.269,33.3646,33.2343,33.2951,99496.0
2020-07-29 14:05:00,38.32,38.32,38.24,38.25,43806.0,33.2951,33.2951,33.2256,33.2343,43806.0
2020-07-29 14:10:00,38.24,38.24,38.08,38.13,93088.0,33.2256,33.2256,33.0866,33.13,93088.0
2020-07-29 14:15:00,38.14,38.21,38.11,38.2,79020.0,33.1387,33.1995,33.1126,33.1908,79020.0
2020-07-29 14:20:00,38.2,38.2,38.12,38.16,39446.0,33.1908,33.1908,33.1213,33.1561,39446.0
2020-07-29 14:25:00,38.15,38.18,38.12,38.13,32590.0,33.1474,33.1734,33.1213,33.13,32590.0
2020-07-29 14:30:00,38.12,38.19,38.11,38.16,28344.0,33.1213,33.1821,33.1126,33.1561,28344.0
2020-07-29 14:35:00,38.16,38.19,38.11,38.19,72073.0,33.1561,33.1821,33.1126,33.1821,72073.0
2020-07-29 14:40:00,38.2,38.29,38.2,38.27,144801.0,33.1908,33.269,33.1908,33.2516,144801.0
2020-07-29 14:45:00,38.26,38.36,38.26,38.31,200128.0,33.2429,33.3298,33.2429,33.2864,200128.0
2020-07-29 14:50:00,38.3,38.42,38.3,38.42,120476.0,33.2777,33.382,33.2777,33.382,120476.0
2020-07-29 14:55:00,38.42,38.46,38.33,38.36,95012.0,33.382,33.4167,33.3038,33.3298,95012.0
2020-07-29 15:00:00,38.36,38.38,38.3,38.34,94653.0,33.3298,33.3472,33.2777,33.3125,94653.0
2020-07-29 15:05:00,38.34,38.47,38.33,38.42,92549.0,33.3125,33.4254,33.3038,33.382,92549.0
2020-07-29 15:10:00,38.42,38.55,38.39,38.55,149928.0,33.382,33.4949,33.3559,33.4949,149928.0
2020-07-29 15:15:00,38.55,38.59,38.52,38.56,109437.0,33.4949,33.5297,33.4689,33.5036,109437.0
2020-07-29 15:20:00,38.56,38.64,38.54,38.55,174328.0,33.5036,33.5731,33.4862,33.4949,174328.0
2020-07-29 15:25:00,38.56,38.57,38.44,38.53,151149.0,33.5036,33.5123,33.3993,33.4775,151149.0
2020-07-29 15:30:00,38.53,38.69,38.52,38.64,154149.0,33.4775,33.6166,33.4689,33.5731,154149.0
2020-07-29 15:35:00,38.63,38.65,38.57,38.59,60174.0,33.5644,33.5818,33.5123,33.5297,60174.0
2020-07-29 15:40:00,38.59,38.66,38.57,38.59,129873.0,33.5297,33.5905,33.5123,33.5297,129873.0
2020-07-29 15:45:00,38.59,38.69,38.58,38.66,151832.0,33.5297,33.6166,33.521,33.5905,151832.0
2020-07-29 15:50:00,38.67,38.67,38.56,38.58,163947.0,33.5992,33.5992,33.5036,33.521,163947.0
2020-07-29 15:55:00,38.57,38.65,38.55,38.63,350980.0,33.5123,33.5818,33.4949,33.5644,350980.0
2020-07-30 09:30:00,37.67,37.69,37.4,37.48,135348.0,32.7303,32.7477,32.4957,32.5652,135348.0
2020-07-30 09:35:00,37.52,37.52,37.11,37.2,215185.0,32.6,32.6,32.2437,32.3219,215185.0
2020-07-30 09:40:00,37.2,37.24,37.06,37.16,267623.0,32.3219,32.3567,32.2003,32.2872,267623.0
2020-07-30 09:45:00,37.15,37.31,37.15,37.27,135356.0,32.2785,32.4175,32.2785,32.3828,135356.0
2020-07-30 09:50:00,37.25,37.28,37.13,37.14,295677.0,32.3654,32.3915,32.2611,32.2698,295677.0
2020-07-30 09:55:00,37.14,37.15,37.03,37.05,288712.0,32.2698,32.2785,32.1742,32.1916,288712.0
2020-07-30 10:00:00,37.05,37.07,36.87,37.07,208813.0,32.1916,32.209,32.0352,32.209,208813.0
2020-07-30 10:05:00,37.07,37.13,36.9,37.13,94602.0,32.209,32.2611,32.0613,32.2611,94602.0
2020-07-30 10:10:00,37.12,37.32,37.11,37.31,82913.0,32.2524,32.4262,32.2437,32.4175,82913.0
2020-07-30 10:15:00,37.31,37.51,37.26,37.47,262441.0,32.4175,32.5913,32.3741,32.5565,262441.0
2020-07-30 10:20:00,37.45,37.5,37.36,37.49,159410.0,32.5392,32.5826,32.461,32.5739,159410.0
2020-07-30 10:25:00,37.49,37.49,37.25,37.31,123879.0,32.5739,32.5739,32.3654,32.4175,123879.0
2020-07-30 10:30:00,37.31,37.37,37.28,37.33,107758.0,32.4175,32.4697,32.3915,32.4349,107758.0
2020-07-30 10:35:00,37.33,37.4,37.3,37.4,69889.0,32.4349,32.4957,32.4088,32.4957,69889.0
2020-07-30 10:40:00,37.4,37.43,37.32,37.35,56031.0,32.4957,32.5218,32.4262,32.4523,56031.0
2020-07-30 10:45:00,37.36,37.38,37.26,37.26,47352.0,32.461,32.4783,32.3741,32.3741,47352.0
2020-07-30 10:50:00,37.25,37.4,37.25,37.35,47614.0,32.3654,32.4957,32.3654,32.4523,47614.0
2020-07-30 10:55:00,37.34,37.49,37.34,37.48,37594.0,32.4436,32.5739,32.4436,32.5652,37594.0
2020-07-30 11:00:00,37.48,37.56,37.45,37.55,91993.0,32.5652,32.6347,32.5392,32.6261,91993.0
2020-07-30 11:05:00,37.55,37.72,37.54,37.7,44932.0,32.6261,32.7738,32.6174,32.7564,44932.0
2020-07-30 11:10:00,37.71,37.89,37.7,37.85,90620.0,32.7651,32.9215,32.7564,32.8867,90620.0
2020-07-30 11:15:00,37.86,37.87,37.7,37.73,103730.0,32.8954,32.9041,32.7564,32.7824,103730.0
2020-07-30 11:20:00,37.74,37.75,37.59,37.63,80636.0,32.7911,32.7998,32.6608,32.6956,80636.0
2020-07-30 11:25:00,37.62,37.68,37.55,37.56,48925.0,32.6869,32.739,32.6261,32.6347,48925.0
2020-07-30 11:30:00,37.56,37.56,37.45,37.52,79876.0,32.6347,32.6347,32.5392,32.6,79876.0
2020-07-30 11:35:00,37.53,37.59,37.49,37.52,104142.0,32.6087,32.6608,32.5739,32.6,104142.0
2020-07-30 11:40:00,37.53,37.6,37.48,37.51,67804.0,32.6087,32.6695,32.5652,32.5913,67804.0
2020-07-30 11:45:00,37.5,37.5,37.43,37.43,82580.0,32.5826,32.5826,32.5218,32.5218,82580.0
2020-07-30 11:50:00,37.43,37.49,37.43,37.47,57759.0,32.5218,32.5739,32.5218,32.5565,57759.0
2020-07-30 11:55:00,37.48,37.5,37.42,37.45,49983.0,32.5652,32.5826,32.5131,32.5392,49983.0
2020-07-30 12:00:00,37.46,37.5,37.39,37.45,56842.0,32.5479,32.5826,32.487,32.5392,56842.0
2020-07-30 12:05:00,37.45,37.47,37.4,37.41,120219.0,32.5392,32.5565,32.4957,32.5044,120219.0
2020-07-30 12:10:00,37.4,37.48,37.39,37.48,56400.0,32.4957,32.5652,32.487,32.5652,56400.0
2020-07-30 12:15:00,37.48,37.63,37.47,37.61,110023.0,32.5652,32.6956,32.5565,32.6782,110023.0
2020-07-30 12:20:00,37.6,37.6,37.53,37.56,68699.0,32.6695,32.6695,32.6087,32.6347,68699.0
2020-07-30 12:25:00,37.55,37.55,37.47,37.48,33855.0,32.6261,32.6261,32.5565,32.5652,33855.0
2020-07-30 12:30:00,37.49,37.67,37.49,37.66,38793.0,32.5739,32.7303,32.5739,32.7216,38793.0
2020-07-30 12:35:00,37.65,37.72,37.64,37.68,29491.0,32.7129,32.7738,32.7042,32.739,29491.0
2020-07-30 12:40:00,37.68,37.7,37.61,37.61,29149.0,32.739,32.7564,32.6782,32.6782,29149.0
2020-07-30 12:45:00,37.62,37.67,37.61,37.64,37045.0,32.6869,32.7303,32.6782,32.7042,37045.0
2020-07-30 12:50:00,37.65,37.73,37.65,37.72,47843.0,32.7129,32.7824,32.7129,32.7738,47843.0
2020-07-30 12:55:00,37.72,37.81,37.71,37.77,34516.0,32.7738,32.852,32.7651,32.8172,34516.0
2020-07-30 13:00:00,37.78,37.85,37.77,37.84,35872.0,32.8259,32.8867,32.8172,32.878,35872.0
2020-07-30 13:05:00,37.85,37.87,37.79,37.81,33894.0,32.8867,32.9041,32.8346,32.852,33894.0
2020-07-30 13:10:00,37.8,37.84,37.77,37.84,22355.0,32.8433,32.878,32.8172,32.878,22355.0
2020-07-30 13:15:00,37.84,37.85,37.74,37.78,47920.0,32.878,32.8867,32.7911,32.8259,47920.0
2020-07-30 13:20:00,37.77,37.77,37.69,37.69,57316.0,32.8172,32.8172,32.7477,32.7477,57316.0
2020-07-30 13:25:00,37.7,37.71,37.66,37.71,33768.0,32.7564,32.7651,32.7216,32.7651,33768.0
2020-07-30 13:30:00,37.7,37.76,37.67,37.76,50088.0,32.7564,32.8085,32.7303,32.8085,50088.0
2020-07-30 13:35:00,37.76,37.79,37.71,37.72,64595.0,32.8085,32.8346,32.7651,32.7738,64595.0
2020-07-30 13:40:00,37.72,37.77,37.71,37.74,40867.0,32.7738,32.8172,32.7651,32.7911,40867.0
2020-07-30 13:45:00,37.74,37.78,37.69,37.72,103961.0,32.7911,32.8259,32.7477,32.7738,103961.0
2020-07-30 13:50:00,37.73,37.75,37.68,37.71,104661.0,32.7824,32.7998,32.739,32.7651,104661.0
2020-07-30 13:55:00,37.71,37.71,37.65,37.66,157234.0,32.7651,32.7651,32.7129,32.7216,157234.0
2020-07-30 14:00:00,37.67,37.69,37.61,37.69,62991.0,32.7303,32.7477,32.6782,32.7477,62991.0
2020-07-30 14:05:00,37.69,37.81,37.67,37.8,36591.0,32.7477,32.852,32.7303,32.8433,36591.0
2020-07-30 14:10:00,37.8,37.82,37.77,37.79,51808.0,32.8433,32.8606,32.8172,32.8346,51808.0
2020-07-30 14:15:00,37.78,37.82,37.77,37.78,36388.0,32.8259,32.8606,32.8172,32.8259,36388.0
2020-07-30 14:20:00,37.78,37.85,37.76,37.83,110820.0,32.8259,32.8867,32.8085,32.8693,110820.0
2020-07-30 14:25:00,37.83,37.84,37.75,37.77,49156.0,32.8693,32.878,32.7998,32.8172,49156.0
2020-07-30 14:30:00,37.78,37.84,37.78,37.83,42715.0,32.8259,32.878,32.8259,32.8693,42715.0
2020-07-30 14:35:00,37.84,37.85,37.79,37.8,63165.0,32.878,32.8867,32.8346,32.8433,63165.0
2020-07-30 14:40:00,37.8,37.86,37.8,37.83,50478.0,32.8433,32.8954,32.8433,32.8693,50478.0
2020-07-30 14:45:00,37.83,37.86,37.78,37.83,76152.0,32.8693,32.8954,32.8259,32.8693,76152.0
2020-07-30 14:50:00,37.83,37.84,37.77,37.79,79676.0,32.8693,32.878,32.8172,32.8346,79676.0
2020-07-30 14:55:00,37.79,37.82,37.76,37.81,37289.0,32.8346,32.8606,32.8085,32.852,37289.0
2020-07-30 15:00:00,37.81,37.89,37.81,37.87,36718.0,32.852,32.9215,32.852,32.9041,36718.0
2020-07-30 15:05:00,37.87,37.89,37.8,37.86,49062.0,32.9041,32.9215,32.8433,32.8954,49062.0
2020-07-30 15:10:00,37.85,37.88,37.82,37.87,51161.0,32.8867,32.9128,32.8606,32.9041,51161.0
2020-07-30 15:15:00,37.88,37.88,37.81,37.86,60502.0,32.9128,32.9128,32.852,32.8954,60502.0
2020-07-30 15:20:00,37.85,37.93,37.83,37.91,93844.0,32.8867,32.9562,32.8693,32.9388,93844.0
2020-07-30 15:25:00,37.91,37.92,37.85,37.9,119441.0,32.9388,32.9475,32.8867,32.9302,119441.0
2020-07-30 15:30:00,37.91,37.96,37.86,37.94,101668.0,32.9388,32.9823,32.8954,32.9649,101668.0
2020-07-30 15:35:00,37.95,37.98,37.92,37.93,52750.0,32.9736,32.9997,32.9475,32.9562,52750.0
2020-07-30 15:40:00,37.94,37.95,37.89,37.93,91455.0,32.9649,32.9736,32.9215,32.9562,91455.0
2020-07-30 15:45:00,37.94,37.94,37.87,37.93,109282.0,32.9649,32.9649,32.9041,32.9562,109282.0
2020-07-30 15:50:00,37.93,37.94,37.85,37.86,300657.0,32.9562,32.9649,32.8867,32.8954,300657.0
2020-07-30 15:55:00,37.86,37.94,37.84,37.94,476432.0,32.8954,32.9649,32.878,32.9649,476432.0
2020-07-31 09:30:00,37.78,37.78,37.38,37.55,201377.0,32.8259,32.8259,32.4783,32.6261,201377.0
2020-07-31 09:35:00,37.56,37.64,37.41,37.62,373174.0,32.6347,32.7042,32.5044,32.6869,373174.0
2020-07-31 09:40:00,37.6,37.61,37.37,37.39,165587.0,32.6695,32.6782,32.4697,32.487,165587.0
2020-07-31 09:45:00,37.39,37.5,37.26,37.46,113656.0,32.487,32.5826,32.3741,32.5479,113656.0
2020-07-31 09:50:00,37.46,37.67,37.43,37.63,126294.0,32.5479,32.7303,32.5218,32.6956,126294.0
2020-07-31 09:55:00,37.63,37.8,37.63,37.67,123077.0,32.6956,32.8433,32.6956,32.7303,123077.0
2020-07-31 10:00:00,37.7,37.79,37.53,37.59,119639.0,32.7564,32.8346,32.6087,32.6608,119639.0
2020-07-31 10:05:00,37.59,37.59,37.41,37.44,120156.0,32.6608,32.6608,32.5044,32.5305,120156.0
2020-07-31 10:10:00,37.44,37.52,37.29,37.29,179075.0,32.5305,32.6,32.4001,32.4001,179075.0
2020-07-31 10:15:00,37.29,37.3,37.03,37.05,445430.0,32.4001,32.4088,32.1742,32.1916,445430.0
2020-07-31 10:20:00,37.05,37.19,36.98,37.1,562233.0,32.1916,32.3133,32.1308,32.2351,562233.0
2020-07-31 10:25:00,37.1,37.1,36.92,37.01,292621.0,32.2351,32.2351,32.0787,32.1569,292621.0
2020-07-31 10:30:00,37.02,37.09,36.95,36.95,78976.0,32.1655,32.2264,32.1047,32.1047,78976.0
2020-07-31 10:35:00,36.96,37.06,36.92,37.04,74851.0,32.1134,32.2003,32.0787,32.1829,74851.0
2020-07-31 10:40:00,37.04,37.04,36.94,36.96,82426.0,32.1829,32.1829,32.096,32.1134,82426.0
2020-07-31 10:45:00,36.96,37.0,36.86,37.0,255485.0,32.1134,32.1482,32.0265,32.1482,255485.0
2020-07-31 10:50:00,37.0,37.04,36.95,36.99,151171.0,32.1482,32.1829,32.1047,32.1395,151171.0
2020-07-31 10:55:00,36.98,37.06,36.91,37.06,67657.0,32.1308,32.2003,32.07,32.2003,67657.0
2020-07-31 11:00:00,37.06,37.11,36.97,36.99,41943.0,32.2003,32.2437,32.1221,32.1395,41943.0
2020-07-31 11:05:00,36.99,37.1,36.99,37.0,38230.0,32.1395,32.2351,32.1395,32.1482,38230.0
2020-07-31 11:10:00,37.0,37.06,36.91,37.03,57318.0,32.1482,32.2003,32.07,32.1742,57318.0
2020-07-31 11:15:00,37.02,37.18,36.99,37.18,54685.0,32.1655,32.3046,32.1395,32.3046,54685.0
2020-07-31 11:20:00,37.18,37.2,37.12,37.17,55152.0,32.3046,32.3219,32.2524,32.2959,55152.0
2020-07-31 11:25:00,37.17,37.26,37.14,37.23,39916.0,32.2959,32.3741,32.2698,32.348,39916.0
2020-07-31 11:30:00,37.24,37.25,37.04,37.05,55923.0,32.3567,32.3654,32.1829,32.1916,55923.0
2020-07-31 11:35:00,37.04,37.07,36.92,37.06,150317.0,32.1829,32.209,32.0787,32.2003,150317.0
2020-07-31 11:40:00,37.05,37.07,37.01,37.02,42578.0,32.1916,32.209,32.1569,32.1655,42578.0
2020-07-31 11:45:00,37.02,37.04,36.96,37.03,23715.0,32.1655,32.1829,32.1134,32.1742,23715.0
2020-07-31 11:50:00,37.05,37.06,36.95,36.96,53302.0,32.1916,32.2003,32.1047,32.1134,53302.0
2020-07-31 11:55:00,36.95,36.98,36.92,36.94,49227.0,32.1047,32.1308,32.0787,32.096,49227.0
2020-07-31 12:00:00,36.93,36.97,36.84,36.88,99942.0,32.0874,32.1221,32.0092,32.0439,99942.0
2020-07-31 12:05:00,36.87,37.02,36.87,36.9,66007.0,32.0352,32.1655,32.0352,32.0613,66007.0
2020-07-31 12:10:00,36.9,36.96,36.9,36.95,83646.0,32.0613,32.1134,32.0613,32.1047,83646.0
2020-07-31 12:15:00,36.96,36.97,36.8,36.83,53788.0,32.1134,32.1221,31.9744,32.0005,53788.0
2020-07-31 12:20:00,36.82,36.96,36.82,36.96,36690.0,31.9918,32.1134,31.9918,32.1134,36690.0
2020-07-31 12:25:00,36.97,37.03,36.95,37.03,33906.0,32.1221,32.1742,32.1047,32.1742,33906.0
2020-07-31 12:30:00,37.03,37.05,36.95,36.95,30841.0,32.1742,32.1916,32.1047,32.1047,30841.0
2020-07-31 12:35:00,36.94,36.99,36.89,36.98,33119.0,32.096,32.1395,32.0526,32.1308,33119.0
2020-07-31 12:40:00,36.98,37.0,36.92,36.94,44467.0,32.1308,32.1482,32.0787,32.096,44467.0
2020-07-31 12:45:00,36.93,36.97,36.81,36.83,32927.0,32.0874,32.1221,31.9831,32.0005,32927.0
2020-07-31 12:50:00,36.84,36.92,36.84,36.88,58965.0,32.0092,32.0787,32.0092,32.0439,58965.0
2020-07-31 12:55:00,36.88,36.96,36.86,36.94,48874.0,32.0439,32.1134,32.0265,32.096,48874.0
2020-07-31 13:00:00,36.94,36.99,36.89,36.94,31656.0,32.096,32.1395,32.0526,32.096,31656.0
2020-07-31 13:05:00,36.93,37.0,36.93,36.97,26784.0,32.0874,32.1482,32.0874,32.1221,26784.0
2020-07-31 13:10:00,36.97,37.03,36.95,36.97,58782.0,32.1221,32.1742,32.1047,32.1221,58782.0
2020-07-31 13:15:00,36.98,37.04,36.95,37.04,28557.0,32.1308,32.1829,32.1047,32.1829,28557.0
2020-07-31 13:20:00,37.03,37.07,37.02,37.06,39345.0,32.1742,32.209,32.1655,32.2003,39345.0
2020-07-31 13:25:00,37.06,37.1,37.04,37.08,26557.0,32.2003,32.2351,32.1829,32.2177,26557.0
2020-07-31 13:30:00,37.09,37.14,37.09,37.12,32764.0,32.2264,32.2698,32.2264,32.2524,32764.0
2020-07-31 13:35:00,37.12,37.16,37.11,37.12,15530.0,32.2524,32.2872,32.2437,32.2524,15530.0
2020-07-31 13:40:00,37.12,37.14,37.1,37.14,13736.0,32.2524,32.2698,32.2351,32.2698,13736.0
2020-07-31 13:45:00,37.13,37.2,37.11,37.2,22855.0,32.2611,32.3219,32.2437,32.3219,22855.0
2020-07-31 13:50:00,37.21,37.27,37.21,37.24,19198.0,32.3306,32.3828,32.3306,32.3567,19198.0
2020-07-31 13:55:00,37.24,37.27,37.16,37.27,50374.0,32.3567,32.3828,32.2872,32.3828,50374.0
2020-07-31 14:00:00,37.27,37.35,37.24,37.34,55245.0,32.3828,32.4523,32.3567,32.4436,55245.0
2020-07-31 14:05:00,37.34,37.34,37.21,37.21,53455.0,32.4436,32.4436,32.3306,32.3306,53455.0
2020-07-31 14:10:00,37.21,37.22,37.17,37.17,41663.0,32.3306,32.3393,32.2959,32.2959,41663.0
2020-07-31 14:15:00,37.16,37.21,37.15,37.17,34460.0,32.2872,32.3306,32.2785,32.2959,34460.0
2020-07-31 14:20:00,37.17,37.18,37.13,37.15,15209.0,32.2959,32.3046,32.2611,32.2785,15209.0
2020-07-31 14:25:00,37.14,37.21,37.12,37.2,29450.0,32.2698,32.3306,32.2524,32.3219,29450.0
2020-07-31 14:30:00,37.21,37.23,37.19,37.19,28906.0,32.3306,32.348,32.3133,32.3133,28906.0
2020-07-31 14:35:00,37.2,37.27,37.18,37.23,32007.0,32.3219,32.3828,32.3046,32.348,32007.0
2020-07-31 14:40:00,37.23,37.29,37.19,37.28,59589.0,32.348,32.4001,32.3133,32.3915,59589.0
2020-07-31 14:45:00,37.29,37.3,37.23,37.23,69962.0,32.4001,32.4088,32.348,32.348,69962.0
2020-07-31 14:50:00,37.24,37.26,37.18,37.18,49812.0,32.3567,32.3741,32.3046,32.3046,49812.0
2020-07-31 14:55:00,37.19,37.32,37.18,37.3,84689.0,32.3133,32.4262,32.3046,32.4088,84689.0
2020-07-31 15:00:00,37.3,37.34,37.26,37.29,109643.0,32.4088,32.4436,32.3741,32.4001,109643.0
2020-07-31 15:05:00,37.3,37.3,37.2,37.26,77346.0,32.4088,32.4088,32.3219,32.3741,77346.0
2020-07-31 15:10:00,37.26,37.27,37.2,37.2,38184.0,32.3741,32.3828,32.3219,32.3219,38184.0
2020-07-31 15:15:00,37.21,37.26,37.15,37.23,91587.0,32.3306,32.3741,32.2785,32.348,91587.0
2020-07-31 15:20:00,37.23,37.25,37.2,37.24,102075.0,32.348,32.3654,32.3219,32.3567,102075.0
2020-07-31 15:25:00,37.24,37.25,37.19,37.22,53839.0,32.3567,32.3654,32.3133,32.3393,53839.0
2020-07-31 15:30:00,37.22,37.32,37.21,37.25,67713.0,32.3393,32.4262,32.3306,32.3654,67713.0
2020-07-31 15:35:00,37.25,37.32,37.25,37.29,96439.0,32.3654,32.4262,32.3654,32.4001,96439.0
2020-07-31 15:40:00,37.28,37.32,37.24,37.3,144404.0,32.3915,32.4262,32.3567,32.4088,144404.0
2020-07-31 15:45:00,37.31,37.44,37.31,37.43,181421.0,32.4175,32.5305,32.4175,32.5218,181421.0
2020-07-31 15:50:00,37.44,37.45,37.34,37.37,340782.0,32.5305,32.5392,32.4436,32.4697,340782.0
2020-07-31 15:55:00,37.38,37.58,37.37,37.55,800714.0,32.4783,32.6521,32.4697,32.6261,800714.0
2020-08-03 09:30:00,37.77,37.77,37.19,37.22,359363.0,32.8172,32.8172,32.3133,32.3393,359363.0
2020-08-03 09:35:00,37.22,37.43,37.16,37.2,148473.0,32.3393,32.5218,32.2872,32.3219,148473.0
2020-08-03 09:40:00,37.2,37.25,37.08,37.21,93528.0,32.3219,32.3654,32.2177,32.3306,93528.0
2020-08-03 09:45:00,37.22,37.47,37.21,37.44,287623.0,32.3393,32.5565,32.3306,32.5305,287623.0
2020-08-03 09:50:00,37.45,37.55,37.45,37.51,70907.0,32.5392,32.6261,32.5392,32.5913,70907.0
2020-08-03 09:55:00,37.51,37.51,37.39,37.49,61271.0,32.5913,32.5913,32.487,32.5739,61271.0
2020-08-03 10:00:00,37.53,37.7,37.49,37.67,112125.0,32.6087,32.7564,32.5739,32.7303,112125.0
2020-08-03 10:05:00,37.67,37.76,37.61,37.69,219778.0,32.7303,32.8085,32.6782,32.7477,219778.0
2020-08-03 10:10:00,37.7,37.84,37.68,37.8,75340.0,32.7564,32.878,32.739,32.8433,75340.0
2020-08-03 10:15:00,37.8,37.84,37.75,37.77,160581.0,32.8433,32.878,32.7998,32.8172,160581.0
2020-08-03 10:20:00,37.79,37.87,37.73,37.86,134922.0,32.8346,32.9041,32.7824,32.8954,134922.0
2020-08-03 10:25:00,37.86,37.89,37.73,37.74,200404.0,32.8954,32.9215,32.7824,32.7911,200404.0
2020-08-03 10:30:00,37.73,37.84,37.73,37.76,46205.0,32.7824,32.878,32.7824,32.8085,46205.0
2020-08-03 10:35:00,37.76,37.78,37.62,37.62,46993.0,32.8085,32.8259,32.6869,32.6869,46993.0
2020-08-03 10:40:00,37.63,37.67,37.54,37.56,26813.0,32.6956,32.7303,32.6174,32.6347,26813.0
2020-08-03 10:45:00,37.55,37.6,37.47,37.51,46779.0,32.6261,32.6695,32.5565,32.5913,46779.0
2020-08-03 10:50:00,37.52,37.54,37.46,37.52,39284.0,32.6,32.6174,32.5479,32.6,39284.0
2020-08-03 10:55:00,37.52,37.56,37.45,37.53,42962.0,32.6,32.6347,32.5392,32.6087,42962.0
2020-08-03 11:00:00,37.53,37.56,37.48,37.54,44423.0,32.6087,32.6347,32.5652,32.6174,44423.0
2020-08-03 11:05:00,37.54,37.59,37.48,37.5,28528.0,32.6174,32.6608,32.5652,32.5826,28528.0
2020-08-03 11:10:00,37.51,37.61,37.47,37.59,195174.0,32.5913,32.6782,32.5565,32.6608,195174.0
2020-08-03 11:15:00,37.6,37.63,37.57,37.61,55922.0,32.6695,32.6956,32.6434,32.6782,55922.0
2020-08-03 11:20:00,37.63,37.69,37.6,37.64,43792.0,32.6956,32.7477,32.6695,32.7042,43792.0
2020-08-03 11:25:00,37.64,37.7,37.63,37.65,30330.0,32.7042,32.7564,32.6956,32.7129,30330.0
2020-08-03 11:30:00,37.66,37.72,37.63,37.71,34721.0,32.7216,32.7738,32.6956,32.7651,34721.0
2020-08-03 11:35:00,37.7,37.79,37.7,37.78,68870.0,32.7564,32.8346,32.7564,32.8259,68870.0
2020-08-03 11:40:00,37.78,37.9,37.78,37.85,52341.0,32.8259,32.9302,32.8259,32.8867,52341.0
2020-08-03 11:45:00,37.85,37.85,37.74,37.76,39167.0,32.8867,32.8867,32.7911,32.8085,39167.0
2020-08-03 11:50:00,37.75,37.75,37.67,37.72,21738.0,32.7998,32.7998,32.7303,32.7738,21738.0
2020-08-03 11:55:00,37.72,37.73,37.68,37.68,29833.0,32.7738,32.7824,32.739,32.739,29833.0
2020-08-03 12:00:00,37.69,37.71,37.62,37.64,23815.0,32.7477,32.7651,32.6869,32.7042,23815.0
2020-08-03 12:05:00,37.64,37.73,37.64,37.72,20569.0,32.7042,32.7824,32.7042,32.7738,20569.0
2020-08-03 12:10:00,37.71,37.79,37.71,37.76,40395.0,32.7651,32.8346,32.7651,32.8085,40395.0
2020-08-03 12:15:00,37.76,37.76,37.71,37.72,19679.0,32.8085,32.8085,32.7651,32.7738,19679.0
2020-08-03 12:20:00,37.72,37.73,37.68,37.73,26092.0,32.7738,32.7824,32.739,32.7824,26092.0
2020-08-03 12:25:00,37.72,37.72,37.62,37.62,17494.0,32.7738,32.7738,32.6869,32.6869,17494.0
2020-08-03 12:30:00,37.62,37.67,37.58,37.64,58964.0,32.6869,32.7303,32.6521,32.7042,58964.0
2020-08-03 12:35:00,37.64,37.65,37.58,37.6,25856.0,32.7042,32.7129,32.6521,32.6695,25856.0
2020-08-03 12:40:00,37.6,37.68,37.58,37.65,21521.0,32.6695,32.739,32.6521,32.7129,21521.0
2020-08-03 12:45:00,37.66,37.68,37.64,37.66,25699.0,32.7216,32.739,32.7042,32.7216,25699.0
2020-08-03 12:50:00,37.65,37.66,37.61,37.65,17828.0,32.7129,32.7216,32.6782,32.7129,17828.0
2020-08-03 12:55:00,37.64,37.65,37.56,37.57,73417.0,32.7042,32.7129,32.6347,32.6434,73417.0
2020-08-03 13:00:00,37.56,37.58,37.5,37.54,80577.0,32.6347,32.6521,32.5826,32.6174,80577.0
2020-08-03 13:05:00,37.54,37.55,37.45,37.47,101666.0,32.6174,32.6261,32.5392,32.5565,101666.0
2020-08-03 13:10:00,37.47,37.49,37.44,37.47,40863.0,32.5565,32.5739,32.5305,32.5565,40863.0
2020-08-03 13:15:00,37.46,37.5,37.46,37.49,20340.0,32.5479,32.5826,32.5479,32.5739,20340.0
2020-08-03 13:20:00,37.49,37.55,37.45,37.54,37337.0,32.5739,32.6261,32.5392,32.6174,37337.0
2020-08-03 13:25:00,37.54,37.63,37.53,37.61,29353.0,32.6174,32.6956,32.6087,32.6782,29353.0
2020-08-03 13:30:00,37.61,37.67,37.6,37.66,21329.0,32.6782,32.7303,32.6695,32.7216,21329.0
2020-08-03 13:35:00,37.66,37.66,37.61,37.65,19867.0,32.7216,32.7216,32.6782,32.7129,19867.0
2020-08-03 13:40:00,37.64,37.65,37.57,37.59,44307.0,32.7042,32.7129,32.6434,32.6608,44307.0
2020-08-03 13:45:00,37.59,37.59,37.49,37.51,117589.0,32.6608,32.6608,32.5739,32.5913,117589.0
2020-08-03 13:50:00,37.51,37.54,37.49,37.53,28590.0,32.5913,32.6174,32.5739,32.6087,28590.0
2020-08-03 13:55:00,37.52,37.57,37.52,37.54,12354.0,32.6,32.6434,32.6,32.6174,12354.0
2020-08-03 14:00:00,37.54,37.56,37.49,37.49,30454.0,32.6174,32.6347,32.5739,32.5739,30454.0
2020-08-03 14:05:00,37.5,37.53,37.48,37.52,40902.0,32.5826,32.6087,32.5652,32.6,40902.0
2020-08-03 14:10:00,37.52,37.54,37.47,37.5,43574.0,32.6,32.6174,32.5565,32.5826,43574.0
2020-08-03 14:15:00,37.5,37.55,37.49,37.54,64237.0,32.5826,32.6261,32.5739,32.6174,64237.0
2020-08-03 14:20:00,37.54,37.61,37.54,37.59,29115.0,32.6174,32.6782,32.6174,32.6608,29115.0
2020-08-03 14:25:00,37.59,37.62,37.56,37.6,18639.0,32.6608,32.6869,32.6347,32.6695,18639.0
2020-08-03 14:30:00,37.6,37.61,37.56,37.57,23325.0,32.6695,32.6782,32.6347,32.6434,23325.0
2020-08-03 14:35:00,37.57,37.63,37.56,37.59,17287.0,32.6434,32.6956,32.6347,32.6608,17287.0
2020-08-03 14:40:00,37.59,37.65,37.57,37.64,25193.0,32.6608,32.7129,32.6434,32.7042,25193.0
2020-08-03 14:45:00,37.64,37.67,37.62,37.65,36141.0,32.7042,32.7303,32.6869,32.7129,36141.0
2020-08-03 14:50:00,37.64,37.66,37.61,37.63,39728.0,32.7042,32.7216,32.6782,32.6956,39728.0
2020-08-03 14:55:00,37.62,37.63,37.57,37.62,51470.0,32.6869,32.6956,32.6434,32.6869,51470.0
2020-08-03 15:00:00,37.62,37.63,37.57,37.58,79109.0,32.6869,32.6956,32.6434,32.6521,79109.0
2020-08-03 15:05:00,37.58,37.6,37.54,37.55,97513.0,32.6521,32.6695,32.6174,32.6261,97513.0
2020-08-03 15:10:00,37.57,37.59,37.55,37.56,31456.0,32.6434,32.6608,32.6261,32.6347,31456.0
2020-08-03 15:15:00,37.57,37.61,37.53,37.55,117852.0,32.6434,32.6782,32.6087,32.6261,117852.0
2020-08-03 15:20:00,37.56,37.57,37.53,37.55,131600.0,32.6347,32.6434,32.6087,32.6261,131600.0
2020-08-03 15:25:00,37.55,37.57,37.54,37.56,22417.0,32.6261,32.6434,32.6174,32.6347,22417.0
2020-08-03 15:30:00,37.57,37.62,37.49,37.5,126861.0,32.6434,32.6869,32.5739,32.5826,126861.0
2020-08-03 15:35:00,37.49,37.54,37.48,37.49,52509.0,32.5739,32.6174,32.5652,32.5739,52509.0
2020-08-03 15:40:00,37.49,37.52,37.45,37.5,92144.0,32.5739,32.6,32.5392,32.5826,92144.0
2020-08-03 15:45:00,37.5,37.5,37.41,37.42,76755.0,32.5826,32.5826,32.5044,32.5131,76755.0
2020-08-03 15:50:00,37.43,37.47,37.35,37.47,135074.0,32.5218,32.5565,32.4523,32.5565,135074.0
2020-08-03 15:55:00,37.47,37.5,37.42,37.46,236075.0,32.5565,32.5826,32.5131,32.5479,236075.0
2020-08-04 09:30:00,37.37,37.49,37.24,37.42,200719.0,32.4697,32.5739,32.3567,32.5131,200719.0
2020-08-04 09:35:00,37.39,37.47,37.31,37.42,201326.0,32.487,32.5565,32.4175,32.5131,201326.0
2020-08-04 09:40:00,37.44,37.44,37.23,37.25,191155.0,32.5305,32.5305,32.348,32.3654,191155.0
2020-08-04 09:45:00,37.26,37.29,37.08,37.1,432319.0,32.3741,32.4001,32.2177,32.2351,432319.0
2020-08-04 09:50:00,37.1,37.19,37.09,37.13,179062.0,32.2351,32.3133,32.2264,32.2611,179062.0
2020-08-04 09:55:00,37.15,37.23,37.09,37.12,203068.0,32.2785,32.348,32.2264,32.2524,203068.0
2020-08-04 10:00:00,37.11,37.17,37.06,37.11,83246.0,32.2437,32.2959,32.2003,32.2437,83246.0
2020-08-04 10:05:00,37.1,37.17,37.03,37.17,204826.0,32.2351,32.2959,32.1742,32.2959,204826.0
2020-08-04 10:10:00,37.17,37.3,37.14,37.27,175310.0,32.2959,32.4088,32.2698,32.3828,175310.0
2020-08-04 10:15:00,37.27,37.41,37.27,37.31,141714.0,32.3828,32.5044,32.3828,32.4175,141714.0
2020-08-04 10:20:00,37.31,37.32,37.13,37.14,55119.0,32.4175,32.4262,32.2611,32.2698,55119.0
2020-08-04 10:25:00,37.15,37.21,37.08,37.09,102073.0,32.2785,32.3306,32.2177,32.2264,102073.0
2020-08-04 10:30:00,37.09,37.09,36.98,37.01,160246.0,32.2264,32.2264,32.1308,32.1569,160246.0
2020-08-04 10:35:00,37.01,37.08,37.0,37.08,67656.0,32.1569,32.2177,32.1482,32.2177,67656.0
2020-08-04 10:40:00,37.08,37.14,37.02,37.03,74292.0,32.2177,32.2698,32.1655,32.1742,74292.0
2020-08-04 10:45:00,37.04,37.15,37.02,37.15,60007.0,32.1829,32.2785,32.1655,32.2785,60007.0
2020-08-04 10:50:00,37.14,37.23,37.13,37.2,105528.0,32.2698,32.348,32.2611,32.3219,105528.0
2020-08-04 10:55:00,37.2,37.27,37.18,37.26,72263.0,32.3219,32.3828,32.3046,32.3741,72263.0
2020-08-04 11:00:00,37.26,37.29,37.18,37.18,50522.0,32.3741,32.4001,32.3046,32.3046,50522.0
2020-08-04 11:05:00,37.18,37.23,37.1,37.12,61712.0,32.3046,32.348,32.2351,32.2524,61712.0
2020-08-04 11:10:00,37.12,37.21,37.11,37.14,35367.0,32.2524,32.3306,32.2437,32.2698,35367.0
2020-08-04 11:15:00,37.14,37.15,37.09,37.11,53936.0,32.2698,32.2785,32.2264,32.2437,53936.0
2020-08-04 11:20:00,37.1,37.21,37.09,37.2,67094.0,32.2351,32.3306,32.2264,32.3219,67094.0
2020-08-04 11:25:00,37.2,37.23,37.13,37.18,58960.0,32.3219,32.348,32.2611,32.3046,58960.0
2020-08-04 11:30:00,37.17,37.17,37.03,37.04,84421.0,32.2959,32.2959,32.1742,32.1829,84421.0
2020-08-04 11:35:00,37.05,37.18,37.05,37.15,39476.0,32.1916,32.3046,32.1916,32.2785,39476.0
2020-08-04 11:40:00,37.16,37.19,37.15,37.18,26116.0,32.2872,32.3133,32.2785,32.3046,26116.0
2020-08-04 11:45:00,37.16,37.2,37.14,37.15,27631.0,32.2872,32.3219,32.2698,32.2785,27631.0
2020-08-04 11:50:00,37.15,37.19,37.1,37.1,68279.0,32.2785,32.3133,32.2351,32.2351,68279.0
2020-08-04 11:55:00,37.1,37.1,37.0,37.01,32562.0,32.2351,32.2351,32.1482,32.1569,32562.0
2020-08-04 12:00:00,37.02,37.06,36.99,37.05,36376.0,32.1655,32.2003,32.1395,32.1916,36376.0
2020-08-04 12:05:00,37.05,37.07,37.01,37.03,26228.0,32.1916,32.209,32.1569,32.1742,26228.0
2020-08-04 12:10:00,37.03,37.03,36.96,36.98,49722.0,32.1742,32.1742,32.1134,32.1308,49722.0
2020-08-04 12:15:00,36.98,37.02,36.96,37.02,26374.0,32.1308,32.1655,32.1134,32.1655,26374.0
2020-08-04 12:20:00,37.03,37.06,37.0,37.01,20816.0,32.1742,32.2003,32.1482,32.1569,20816.0
2020-08-04 12:25:00,37.01,37.02,36.94,36.95,44396.0,32.1569,32.1655,32.096,32.1047,44396.0
2020-08-04 12:30:00,36.96,37.0,36.94,36.98,33019.0,32.1134,32.1482,32.096,32.1308,33019.0
2020-08-04 12:35:00,36.98,36.99,36.9,36.92,38827.0,32.1308,32.1395,32.0613,32.0787,38827.0
2020-08-04 12:40:00,36.92,36.99,36.91,36.95,55456.0,32.0787,32.1395,32.07,32.1047,55456.0
2020-08-04 12:45:00,36.96,37.02,36.93,37.01,62214.0,32.1134,32.1655,32.0874,32.1569,62214.0
2020-08-04 12:50:00,37.01,37.08,36.99,37.05,63435.0,32.1569,32.2177,32.1395,32.1916,63435.0
2020-08-04 12:55:00,37.05,37.09,37.03,37.07,43373.0,32.1916,32.2264,32.1742,32.209,43373.0
2020-08-04 13:00:00,37.07,37.1,37.06,37.09,49311.0,32.209,32.2351,32.2003,32.2264,49311.0
2020-08-04 13:05:00,37.09,37.09,37.04,37.04,43063.0,32.2264,32.2264,32.1829,32.1829,43063.0
2020-08-04 13:10:00,37.04,37.11,37.04,37.11,63589.0,32.1829,32.2437,32.1829,32.2437,63589.0
2020-08-04 13:15:00,37.1,37.15,37.09,37.15,49813.0,32.2351,32.2785,32.2264,32.2785,49813.0
2020-08-04 13:20:00,37.16,37.18,37.14,37.18,18928.0,32.2872,32.3046,32.2698,32.3046,18928.0
2020-08-04 13:25:00,37.18,37.21,37.17,37.21,17001.0,32.3046,32.3306,32.2959,32.3306,17001.0
2020-08-04 13:30:00,37.2,37.21,37.16,37.21,47675.0,32.3219,32.3306,32.2872,32.3306,47675.0
2020-08-04 13:35:00,37.21,37.24,37.19,37.2,33464.0,32.3306,32.3567,32.3133,32.3219,33464.0
2020-08-04 13:40:00,37.21,37.21,37.15,37.17,30743.0,32.3306,32.3306,32.2785,32.2959,30743.0
2020-08-04 13:45:00,37.16,37.22,37.16,37.18,20791.0,32.2872,32.3393,32.2872,32.3046,20791.0
2020-08-04 13:50:00,37.18,37.2,37.16,37.16,16893.0,32.3046,32.3219,32.2872,32.2872,16893.0
2020-08-04 13:55:00,37.17,37.18,37.15,37.17,14427.0,32.2959,32.3046,32.2785,32.2959,14427.0
2020-08-04 14:00:00,37.17,37.23,37.17,37.23,161614.0,32.2959,32.348,32.2959,32.348,161614.0
2020-08-04 14:05:00,37.23,37.24,37.18,37.18,174651.0,32.348,32.3567,32.3046,32.3046,174651.0
2020-08-04 14:10:00,37.18,37.19,37.14,37.19,56303.0,32.3046,32.3133,32.2698,32.3133,56303.0
2020-08-04 14:15:00,37.2,37.26,37.18,37.24,39322.0,32.3219,32.3741,32.3046,32.3567,39322.0
2020-08-04 14:20:00,37.24,37.24,37.18,37.18,18696.0,32.3567,32.3567,32.3046,32.3046,18696.0
2020-08-04 14:25:00,37.18,37.18,37.09,37.14,20801.0,32.3046,32.3046,32.2264,32.2698,20801.0
2020-08-04 14:30:00,37.14,37.17,37.12,37.13,40603.0,32.2698,32.2959,32.2524,32.2611,40603.0
2020-08-04 14:35:00,37.12,37.16,37.11,37.15,44072.0,32.2524,32.2872,32.2437,32.2785,44072.0
2020-08-04 14:40:00,37.15,37.17,37.14,37.16,50075.0,32.2785,32.2959,32.2698,32.2872,50075.0
2020-08-04 14:45:00,37.16,37.21,37.15,37.17,20307.0,32.2872,32.3306,32.2785,32.2959,20307.0
2020-08-04 14:50:00,37.17,37.24,37.17,37.23,16315.0,32.2959,32.3567,32.2959,32.348,16315.0
2020-08-04 14:55:00,37.23,37.25,37.2,37.25,21643.0,32.348,32.3654,32.3219,32.3654,21643.0
2020-08-04 15:00:00,37.25,37.25,37.2,37.2,19982.0,32.3654,32.3654,32.3219,32.3219,19982.0
2020-08-04 15:05:00,37.2,37.23,37.18,37.18,34540.0,32.3219,32.348,32.3046,32.3046,34540.0
2020-08-04 15:10:00,37.18,37.22,37.18,37.22,26216.0,32.3046,32.3393,32.3046,32.3393,26216.0
2020-08-04 15:15:00,37.21,37.21,37.19,37.2,15364.0,32.3306,32.3306,32.3133,32.3219,15364.0
2020-08-04 15:20:00,37.2,37.23,37.2,37.23,29898.0,32.3219,32.348,32.3219,32.348,29898.0
2020-08-04 15:25:00,37.23,37.24,37.17,37.17,99229.0,32.348,32.3567,32.2959,32.2959,99229.0
2020-08-04 15:30:00,37.16,37.17,37.11,37.14,39936.0,32.2872,32.2959,32.2437,32.2698,39936.0
2020-08-04 15:35:00,37.14,37.15,37.12,37.14,42196.0,32.2698,32.2785,32.2524,32.2698,42196.0
2020-08-04 15:40:00,37.15,37.19,37.13,37.18,82716.0,32.2785,32.3133,32.2611,32.3046,82716.0
2020-08-04 15:45:00,37.18,37.21,37.15,37.2,162839.0,32.3046,32.3306,32.2785,32.3219,162839.0
2020-08-04 15:50:00,37.2,37.24,37.12,37.17,283929.0,32.3219,32.3567,32.2524,32.2959,283929.0
2020-08-04 15:55:00,37.18,37.26,37.15,37.24,273926.0,32.3046,32.3741,32.2785,32.3567,273926.0
2020-08-05 09:30:00,37.69,37.9,37.55,37.84,450668.0,32.7477,32.9302,32.6261,32.878,450668.0
2020-08-05 09:35:00,37.81,37.98,37.8,37.92,192679.0,32.852,32.9997,32.8433,32.9475,192679.0
2020-08-05 09:40:00,37.9,38.03,37.85,37.99,229447.0,32.9302,33.0431,32.8867,33.0084,229447.0
2020-08-05 09:45:00,38.0,38.03,37.63,37.65,240214.0,33.017,33.0431,32.6956,32.7129,240214.0
2020-08-05 09:50:00,37.65,37.67,37.46,37.52,250733.0,32.7129,32.7303,32.5479,32.6,250733.0
2020-08-05 09:55:00,37.53,37.69,37.53,37.57,173741.0,32.6087,32.7477,32.6087,32.6434,173741.0
2020-08-05 10:00:00,37.58,37.7,37.58,37.63,84968.0,32.6521,32.7564,32.6521,32.6956,84968.0
2020-08-05 10:05:00,37.64,37.72,37.61,37.63,70014.0,32.7042,32.7738,32.6782,32.6956,70014.0
2020-08-05 10:10:00,37.63,37.67,37.47,37.54,72200.0,32.6956,32.7303,32.5565,32.6174,72200.0
2020-08-05 10:15:00,37.54,37.55,37.48,37.51,92276.0,32.6174,32.6261,32.5652,32.5913,92276.0
2020-08-05 10:20:00,37.52,37.66,37.51,37.59,79708.0,32.6,32.7216,32.5913,32.6608,79708.0
2020-08-05 10:25:00,37.59,37.64,37.55,37.59,57933.0,32.6608,32.7042,32.6261,32.6608,57933.0
2020-08-05 10:30:00,37.59,37.69,37.58,37.65,88708.0,32.6608,32.7477,32.6521,32.7129,88708.0
2020-08-05 10:35:00,37.64,37.65,37.54,37.54,56262.0,32.7042,32.7129,32.6174,32.6174,56262.0
2020-08-05 10:40:00,37.54,37.62,37.54,37.6,56227.0,32.6174,32.6869,32.6174,32.6695,56227.0
2020-08-05 10:45:00,37.61,37.82,37.61,37.82,55422.0,32.6782,32.8606,32.6782,32.8606,55422.0
2020-08-05 10:50:00,37.83,37.9,37.82,37.88,114306.0,32.8693,32.9302,32.8606,32.9128,114306.0
2020-08-05 10:55:00,37.89,37.91,37.83,37.89,103700.0,32.9215,32.9388,32.8693,32.9215,103700.0
2020-08-05 11:00:00,37.9,37.96,37.89,37.94,105794.0,32.9302,32.9823,32.9215,32.9649,105794.0
2020-08-05 11:05:00,37.93,38.01,37.92,37.99,43346.0,32.9562,33.0257,32.9475,33.0084,43346.0
2020-08-05 11:10:00,37.99,38.0,37.94,38.0,66773.0,33.0084,33.017,32.9649,33.017,66773.0
2020-08-05 11:15:00,38.0,38.08,37.99,38.07,130383.0,33.017,33.0866,33.0084,33.0779,130383.0
2020-08-05 11:20:00,38.06,38.06,37.97,38.0,43055.0,33.0692,33.0692,32.991,33.017,43055.0
2020-08-05 11:25:00,37.99,38.05,37.97,38.03,72405.0,33.0084,33.0605,32.991,33.0431,72405.0
2020-08-05 11:30:00,38.04,38.09,38.01,38.09,55310.0,33.0518,33.0952,33.0257,33.0952,55310.0
2020-08-05 11:35:00,38.09,38.1,37.97,38.0,113156.0,33.0952,33.1039,32.991,33.017,113156.0
2020-08-05 11:40:00,38.0,38.02,37.93,37.96,85251.0,33.017,33.0344,32.9562,32.9823,85251.0
2020-08-05 11:45:00,37.95,38.02,37.95,38.0,37396.0,32.9736,33.0344,32.9736,33.017,37396.0
2020-08-05 11:50:00,37.99,37.99,37.91,37.95,45726.0,33.0084,33.0084,32.9388,32.9736,45726.0
2020-08-05 11:55:00,37.95,37.99,37.91,37.98,38886.0,32.9736,33.0084,32.9388,32.9997,38886.0
2020-08-05 12:00:00,37.97,38.08,37.96,38.0,92267.0,32.991,33.0866,32.9823,33.017,92267.0
2020-08-05 12:05:00,38.01,38.02,37.94,38.01,40636.0,33.0257,33.0344,32.9649,33.0257,40636.0
2020-08-05 12:10:00,38.01,38.01,37.97,37.99,37683.0,33.0257,33.0257,32.991,33.0084,37683.0
2020-08-05 12:15:00,37.99,38.02,37.96,37.96,42823.0,33.0084,33.0344,32.9823,32.9823,42823.0
2020-08-05 12:20:00,37.95,37.97,37.92,37.96,88755.0,32.9736,32.991,32.9475,32.9823,88755.0
2020-08-05 12:25:00,37.96,37.98,37.94,37.95,74089.0,32.9823,32.9997,32.9649,32.9736,74089.0
2020-08-05 12:30:00,37.95,37.95,37.88,37.89,58051.0,32.9736,32.9736,32.9128,32.9215,58051.0
2020-08-05 12:35:00,37.88,37.92,37.88,37.9,37975.0,32.9128,32.9475,32.9128,32.9302,37975.0
2020-08-05 12:40:00,37.9,37.92,37.86,37.87,55432.0,32.9302,32.9475,32.8954,32.9041,55432.0
2020-08-05 12:45:00,37.88,37.95,37.85,37.93,22805.0,32.9128,32.9736,32.8867,32.9562,22805.0
2020-08-05 12:50:00,37.93,37.95,37.88,37.89,156224.0,32.9562,32.9736,32.9128,32.9215,156224.0
2020-08-05 12:55:00,37.89,37.92,37.88,37.9,25667.0,32.9215,32.9475,32.9128,32.9302,25667.0
2020-08-05 13:00:00,37.9,37.91,37.86,37.9,34501.0,32.9302,32.9388,32.8954,32.9302,34501.0
2020-08-05 13:05:00,37.9,37.9,37.86,37.86,14384.0,32.9302,32.9302,32.8954,32.8954,14384.0
2020-08-05 13:10:00,37.87,37.89,37.85,37.88,16854.0,32.9041,32.9215,32.8867,32.9128,16854.0
2020-08-05 13:15:00,37.88,37.94,37.87,37.94,20914.0,32.9128,32.9649,32.9041,32.9649,20914.0
2020-08-05 13:20:00,37.93,37.96,37.91,37.96,44370.0,32.9562,32.9823,32.9388,32.9823,44370.0
2020-08-05 13:25:00,37.96,38.03,37.95,38.02,61903.0,32.9823,33.0431,32.9736,33.0344,61903.0
2020-08-05 13:30:00,38.02,38.05,38.0,38.01,100557.0,33.0344,33.0605,33.017,33.0257,100557.0
2020-08-05 13:35:00,38.01,38.02,37.96,37.98,150881.0,33.0257,33.0344,32.9823,32.9997,150881.0
2020-08-05 13:40:00,37.99,37.99,37.97,37.99,17308.0,33.0084,33.0084,32.991,33.0084,17308.0
2020-08-05 13:45:00,37.99,38.0,37.98,37.99,20214.0,33.0084,33.017,32.9997,33.0084,20214.0
2020-08-05 13:50:00,37.98,38.03,37.96,38.02,49815.0,32.9997,33.0431,32.9823,33.0344,49815.0
2020-08-05 13:55:00,38.02,38.03,37.97,38.0,43772.0,33.0344,33.0431,32.991,33.017,43772.0
2020-08-05 14:00:00,38.0,38.04,37.99,38.04,26441.0,33.017,33.0518,33.0084,33.0518,26441.0
2020-08-05 14:05:00,38.04,38.06,38.04,38.06,33432.0,33.0518,33.0692,33.0518,33.0692,33432.0
2020-08-05 14:10:00,38.06,38.1,38.05,38.08,160422.0,33.0692,33.1039,33.0605,33.0866,160422.0
2020-08-05 14:15:00,38.08,38.12,38.08,38.1,63280.0,33.0866,33.1213,33.0866,33.1039,63280.0
2020-08-05 14:20:00,38.1,38.1,38.07,38.08,22559.0,33.1039,33.1039,33.0779,33.0866,22559.0
2020-08-05 14:25:00,38.09,38.11,38.07,38.09,40322.0,33.0952,33.1126,33.0779,33.0952,40322.0
2020-08-05 14:30:00,38.09,38.18,38.08,38.16,47755.0,33.0952,33.1734,33.0866,33.1561,47755.0
2020-08-05 14:35:00,38.16,38.18,38.13,38.13,57520.0,33.1561,33.1734,33.13,33.13,57520.0
2020-08-05 14:40:00,38.14,38.21,38.14,38.15,66604.0,33.1387,33.1995,33.1387,33.1474,66604.0
2020-08-05 14:45:00,38.15,38.17,38.08,38.09,85860.0,33.1474,33.1647,33.0866,33.0952,85860.0
2020-08-05 14:50:00,38.09,38.13,38.07,38.13,60607.0,33.0952,33.13,33.0779,33.13,60607.0
2020-08-05 14:55:00,38.12,38.15,38.09,38.09,47108.0,33.1213,33.1474,33.0952,33.0952,47108.0
2020-08-05 15:00:00,38.09,38.17,38.08,38.17,126199.0,33.0952,33.1647,33.0866,33.1647,126199.0
2020-08-05 15:05:00,38.17,38.2,38.16,38.18,60436.0,33.1647,33.1908,33.1561,33.1734,60436.0
2020-08-05 15:10:00,38.17,38.17,38.12,38.14,64618.0,33.1647,33.1647,33.1213,33.1387,64618.0
2020-08-05 15:15:00,38.14,38.19,38.13,38.19,29444.0,33.1387,33.1821,33.13,33.1821,29444.0
2020-08-05 15:20:00,38.19,38.24,38.18,38.22,78287.0,33.1821,33.2256,33.1734,33.2082,78287.0
2020-08-05 15:25:00,38.23,38.25,38.17,38.18,81727.0,33.2169,33.2343,33.1647,33.1734,81727.0
2020-08-05 15:30:00,38.17,38.25,38.16,38.25,96198.0,33.1647,33.2343,33.1561,33.2343,96198.0
2020-08-05 15:35:00,38.24,38.27,38.2,38.21,137093.0,33.2256,33.2516,33.1908,33.1995,137093.0
2020-08-05 15:40:00,38.21,38.23,38.15,38.15,94895.0,33.1995,33.2169,33.1474,33.1474,94895.0
2020-08-05 15:45:00,38.15,38.16,38.09,38.1,125772.0,33.1474,33.1561,33.0952,33.1039,125772.0
2020-08-05 15:50:00,38.1,38.21,38.09,38.19,197400.0,33.1039,33.1995,33.0952,33.1821,197400.0
2020-08-05 15:55:00,38.2,38.29,38.19,38.2,492396.0,33.1908,33.269,33.1821,33.1908,492396.0
2020-08-06 09:30:00,38.01,38.15,37.85,38.02,139785.0,33.0257,33.1474,32.8867,33.0344,139785.0
2020-08-06 09:35:00,38.02,38.18,37.97,38.06,70157.0,33.0344,33.1734,32.991,33.0692,70157.0
2020-08-06 09:40:00,38.07,38.11,37.97,38.09,101231.0,33.0779,33.1126,32.991,33.0952,101231.0
2020-08-06 09:45:00,38.11,38.24,38.02,38.24,83802.0,33.1126,33.2256,33.0344,33.2256,83802.0
2020-08-06 09:50:00,38.23,38.25,38.14,38.17,53349.0,33.2169,33.2343,33.1387,33.1647,53349.0
2020-08-06 09:55:00,38.16,38.22,38.14,38.2,83046.0,33.1561,33.2082,33.1387,33.1908,83046.0
2020-08-06 10:00:00,38.2,38.3,38.11,38.11,47203.0,33.1908,33.2777,33.1126,33.1126,47203.0
2020-08-06 10:05:00,38.12,38.14,38.04,38.05,92472.0,33.1213,33.1387,33.0518,33.0605,92472.0
2020-08-06 10:10:00,38.05,38.22,38.03,38.18,84228.0,33.0605,33.2082,33.0431,33.1734,84228.0
2020-08-06 10:15:00,38.18,38.2,38.11,38.17,68218.0,33.1734,33.1908,33.1126,33.1647,68218.0
2020-08-06 10:20:00,38.17,38.32,38.14,38.3,43349.0,33.1647,33.2951,33.1387,33.2777,43349.0
2020-08-06 10:25:00,38.3,38.43,38.28,38.4,92294.0,33.2777,33.3907,33.2603,33.3646,92294.0
2020-08-06 10:30:00,38.4,38.4,38.31,38.31,47130.0,33.3646,33.3646,33.2864,33.2864,47130.0
2020-08-06 10:35:00,38.31,38.32,38.16,38.16,56818.0,33.2864,33.2951,33.1561,33.1561,56818.0
2020-08-06 10:40:00,38.14,38.16,38.06,38.1,62297.0,33.1387,33.1561,33.0692,33.1039,62297.0
2020-08-06 10:45:00,38.11,38.22,38.11,38.12,53514.0,33.1126,33.2082,33.1126,33.1213,53514.0
2020-08-06 10:50:00,38.11,38.11,38.03,38.11,42608.0,33.1126,33.1126,33.0431,33.1126,42608.0
2020-08-06 10:55:00,38.12,38.18,38.05,38.12,48838.0,33.1213,33.1734,33.0605,33.1213,48838.0
2020-08-06 11:00:00,38.12,38.13,38.01,38.05,64239.0,33.1213,33.13,33.0257,33.0605,64239.0
2020-08-06 11:05:00,38.05,38.08,37.97,38.0,46982.0,33.0605,33.0866,32.991,33.017,46982.0
2020-08-06 11:10:00,37.99,38.04,37.92,37.94,70336.0,33.0084,33.0518,32.9475,32.9649,70336.0
2020-08-06 11:15:00,37.94,38.01,37.87,37.89,50412.0,32.9649,33.0257,32.9041,32.9215,50412.0
2020-08-06 11:20:00,37.89,38.02,37.88,38.0,44486.0,32.9215,33.0344,32.9128,33.017,44486.0
2020-08-06 11:25:00,38.0,38.0,37.93,37.98,43238.0,33.017,33.017,32.9562,32.9997,43238.0
2020-08-06 11:30:00,37.96,37.96,37.83,37.84,51091.0,32.9823,32.9823,32.8693,32.878,51091.0
2020-08-06 11:35:00,37.84,37.89,37.82,37.85,42884.0,32.878,32.9215,32.8606,32.8867,42884.0
2020-08-06 11:40:00,37.84,37.85,37.79,37.82,53256.0,32.878,32.8867,32.8346,32.8606,53256.0
2020-08-06 11:45:00,37.82,37.95,37.8,37.95,82626.0,32.8606,32.9736,32.8433,32.9736,82626.0
2020-08-06 11:50:00,37.95,37.95,37.89,37.92,93946.0,32.9736,32.9736,32.9215,32.9475,93946.0
2020-08-06 11:55:00,37.92,38.01,37.92,37.98,79287.0,32.9475,33.0257,32.9475,32.9997,79287.0
2020-08-06 12:00:00,37.97,38.0,37.91,37.92,37617.0,32.991,33.017,32.9388,32.9475,37617.0
2020-08-06 12:05:00,37.92,37.92,37.81,37.82,35909.0,32.9475,32.9475,32.852,32.8606,35909.0
2020-08-06 12:10:00,37.83,37.89,37.82,37.89,33900.0,32.8693,32.9215,32.8606,32.9215,33900.0
2020-08-06 12:15:00,37.89,37.92,37.84,37.84,24904.0,32.9215,32.9475,32.878,32.878,24904.0
2020-08-06 12:20:00,37.85,37.85,37.81,37.85,24128.0,32.8867,32.8867,32.852,32.8867,24128.0
2020-08-06 12:25:00,37.85,37.95,37.85,37.94,35019.0,32.8867,32.9736,32.8867,32.9649,35019.0
2020-08-06 12:30:00,37.93,37.93,37.88,37.91,172569.0,32.9562,32.9562,32.9128,32.9388,172569.0
2020-08-06 12:35:00,37.91,37.93,37.86,37.86,25582.0,32.9388,32.9562,32.8954,32.8954,25582.0
2020-08-06 12:40:00,37.86,37.87,37.82,37.85,31039.0,32.8954,32.9041,32.8606,32.8867,31039.0
2020-08-06 12:45:00,37.85,37.9,37.85,37.86,22166.0,32.8867,32.9302,32.8867,32.8954,22166.0
2020-08-06 12:50:00,37.85,37.85,37.76,37.76,58351.0,32.8867,32.8867,32.8085,32.8085,58351.0
2020-08-06 12:55:00,37.76,37.85,37.75,37.84,58490.0,32.8085,32.8867,32.7998,32.878,58490.0
2020-08-06 13:00:00,37.85,37.89,37.84,37.86,79488.0,32.8867,32.9215,32.878,32.8954,79488.0
2020-08-06 13:05:00,37.86,37.88,37.8,37.82,27903.0,32.8954,32.9128,32.8433,32.8606,27903.0
2020-08-06 13:10:00,37.82,37.84,37.79,37.8,18616.0,32.8606,32.878,32.8346,32.8433,18616.0
2020-08-06 13:15:00,37.79,37.87,37.79,37.86,20084.0,32.8346,32.9041,32.8346,32.8954,20084.0
2020-08-06 13:20:00,37.87,37.88,37.81,37.81,32678.0,32.9041,32.9128,32.852,32.852,32678.0
2020-08-06 13:25:00,37.81,37.89,37.81,37.86,22576.0,32.852,32.9215,32.852,32.8954,22576.0
2020-08-06 13:30:00,37.85,37.85,37.81,37.82,61458.0,32.8867,32.8867,32.852,32.8606,61458.0
2020-08-06 13:35:00,37.82,37.83,37.78,37.79,17605.0,32.8606,32.8693,32.8259,32.8346,17605.0
2020-08-06 13:40:00,37.79,37.88,37.79,37.88,17188.0,32.8346,32.9128,32.8346,32.9128,17188.0
2020-08-06 13:45:00,37.88,37.91,37.86,37.88,13923.0,32.9128,32.9388,32.8954,32.9128,13923.0
2020-08-06 13:50:00,37.88,37.88,37.8,37.81,15502.0,32.9128,32.9128,32.8433,32.852,15502.0
2020-08-06 13:55:00,37.81,37.82,37.76,37.82,25702.0,32.852,32.8606,32.8085,32.8606,25702.0
2020-08-06 14:00:00,37.82,37.94,37.81,37.91,74312.0,32.8606,32.9649,32.852,32.9388,74312.0
2020-08-06 14:05:00,37.92,37.92,37.85,37.91,23920.0,32.9475,32.9475,32.8867,32.9388,23920.0
2020-08-06 14:10:00,37.92,37.99,37.9,37.99,44499.0,32.9475,33.0084,32.9302,33.0084,44499.0
2020-08-06 14:15:00,37.98,37.98,37.95,37.97,32261.0,32.9997,32.9997,32.9736,32.991,32261.0
2020-08-06 14:20:00,37.97,38.01,37.97,37.97,117007.0,32.991,33.0257,32.991,32.991,117007.0
2020-08-06 14:25:00,37.98,38.03,37.97,38.01,47602.0,32.9997,33.0431,32.991,33.0257,47602.0
2020-08-06 14:30:00,38.01,38.05,37.99,38.04,54337.0,33.0257,33.0605,33.0084,33.0518,54337.0
2020-08-06 14:35:00,38.04,38.11,38.02,38.1,81706.0,33.0518,33.1126,33.0344,33.1039,81706.0
2020-08-06 14:40:00,38.1,38.17,38.09,38.17,50090.0,33.1039,33.1647,33.0952,33.1647,50090.0
2020-08-06 14:45:00,38.17,38.17,38.12,38.13,53115.0,33.1647,33.1647,33.1213,33.13,53115.0
2020-08-06 14:50:00,38.14,38.15,38.08,38.1,60470.0,33.1387,33.1474,33.0866,33.1039,60470.0
2020-08-06 14:55:00,38.09,38.13,38.08,38.11,41789.0,33.0952,33.13,33.0866,33.1126,41789.0
2020-08-06 15:00:00,38.11,38.14,38.09,38.1,32941.0,33.1126,33.1387,33.0952,33.1039,32941.0
2020-08-06 15:05:00,38.09,38.09,38.02,38.02,46344.0,33.0952,33.0952,33.0344,33.0344,46344.0
2020-08-06 15:10:00,38.02,38.06,38.01,38.04,27657.0,33.0344,33.0692,33.0257,33.0518,27657.0
2020-08-06 15:15:00,38.04,38.09,38.03,38.08,38023.0,33.0518,33.0952,33.0431,33.0866,38023.0
2020-08-06 15:20:00,38.07,38.08,38.02,38.05,50774.0,33.0779,33.0866,33.0344,33.0605,50774.0
2020-08-06 15:25:00,38.05,38.11,38.04,38.09,31383.0,33.0605,33.1126,33.0518,33.0952,31383.0
2020-08-06 15:30:00,38.08,38.12,38.04,38.07,54007.0,33.0866,33.1213,33.0518,33.0779,54007.0
2020-08-06 15:35:00,38.08,38.1,38.06,38.08,47980.0,33.0866,33.1039,33.0692,33.0866,47980.0
2020-08-06 15:40:00,38.09,38.09,38.04,38.05,43830.0,33.0952,33.0952,33.0518,33.0605,43830.0
2020-08-06 15:45:00,38.05,38.06,37.98,37.98,77559.0,33.0605,33.0692,32.9997,32.9997,77559.0
2020-08-06 15:50:00,37.98,38.01,37.95,37.97,94371.0,32.9997,33.0257,32.9736,32.991,94371.0
2020-08-06 15:55:00,37.97,37.99,37.88,37.99,317545.0,32.991,33.0084,32.9128,33.0084,317545.0
2020-08-07 09:30:00,37.75,37.87,37.61,37.73,171174.0,32.7998,32.9041,32.6782,32.7824,171174.0
2020-08-07 09:35:00,37.73,37.76,37.62,37.64,59073.0,32.7824,32.8085,32.6869,32.7042,59073.0
2020-08-07 09:40:00,37.64,37.65,37.44,37.56,96960.0,32.7042,32.7129,32.5305,32.6347,96960.0
2020-08-07 09:45:00,37.57,37.63,37.54,37.63,69506.0,32.6434,32.6956,32.6174,32.6956,69506.0
2020-08-07 09:50:00,37.64,37.66,37.58,37.64,58853.0,32.7042,32.7216,32.6521,32.7042,58853.0
2020-08-07 09:55:00,37.63,37.79,37.62,37.77,39208.0,32.6956,32.8346,32.6869,32.8172,39208.0
2020-08-07 10:00:00,37.75,37.95,37.73,37.88,60872.0,32.7998,32.9736,32.7824,32.9128,60872.0
2020-08-07 10:05:00,37.88,37.9,37.8,37.83,56766.0,32.9128,32.9302,32.8433,32.8693,56766.0
2020-08-07 10:10:00,37.84,37.93,37.83,37.88,51484.0,32.878,32.9562,32.8693,32.9128,51484.0
2020-08-07 10:15:00,37.89,37.91,37.75,37.77,70223.0,32.9215,32.9388,32.7998,32.8172,70223.0
2020-08-07 10:20:00,37.78,37.85,37.74,37.85,62744.0,32.8259,32.8867,32.7911,32.8867,62744.0
2020-08-07 10:25:00,37.84,37.99,37.83,37.99,88825.0,32.878,33.0084,32.8693,33.0084,88825.0
2020-08-07 10:30:00,38.0,38.06,37.98,38.02,54573.0,33.017,33.0692,32.9997,33.0344,54573.0
2020-08-07 10:35:00,38.01,38.14,38.01,38.12,75321.0,33.0257,33.1387,33.0257,33.1213,75321.0
2020-08-07 10:40:00,38.12,38.15,38.09,38.12,75057.0,33.1213,33.1474,33.0952,33.1213,75057.0
2020-08-07 10:45:00,38.12,38.17,38.0,38.02,142200.0,33.1213,33.1647,33.017,33.0344,142200.0
2020-08-07 10:50:00,38.02,38.05,37.94,37.95,71587.0,33.0344,33.0605,32.9649,32.9736,71587.0
2020-08-07 10:55:00,37.95,37.98,37.87,37.93,66234.0,32.9736,32.9997,32.9041,32.9562,66234.0
2020-08-07 11:00:00,37.94,38.05,37.94,38.04,41529.0,32.9649,33.0605,32.9649,33.0518,41529.0
2020-08-07 11:05:00,38.04,38.21,38.03,38.19,56916.0,33.0518,33.1995,33.0431,33.1821,56916.0
2020-08-07 11:10:00,38.19,38.24,38.16,38.2,113583.0,33.1821,33.2256,33.1561,33.1908,113583.0
2020-08-07 11:15:00,38.19,38.37,38.19,38.26,132449.0,33.1821,33.3385,33.1821,33.2429,132449.0
2020-08-07 11:20:00,38.27,38.31,38.23,38.26,48623.0,33.2516,33.2864,33.2169,33.2429,48623.0
2020-08-07 11:25:00,38.26,38.27,38.19,38.23,47753.0,33.2429,33.2516,33.1821,33.2169,47753.0
2020-08-07 11:30:00,38.22,38.23,38.17,38.19,53916.0,33.2082,33.2169,33.1647,33.1821,53916.0
2020-08-07 11:35:00,38.18,38.23,38.15,38.22,94416.0,33.1734,33.2169,33.1474,33.2082,94416.0
2020-08-07 11:40:00,38.22,38.23,38.19,38.2,26696.0,33.2082,33.2169,33.1821,33.1908,26696.0
2020-08-07 11:45:00,38.21,38.24,38.14,38.14,25428.0,33.1995,33.2256,33.1387,33.1387,25428.0
2020-08-07 11:50:00,38.16,38.2,38.14,38.16,30688.0,33.1561,33.1908,33.1387,33.1561,30688.0
2020-08-07 11:55:00,38.16,38.2,38.15,38.17,43669.0,33.1561,33.1908,33.1474,33.1647,43669.0
2020-08-07 12:00:00,38.17,38.28,38.15,38.27,24922.0,33.1647,33.2603,33.1474,33.2516,24922.0
2020-08-07 12:05:00,38.28,38.34,38.28,38.3,28550.0,33.2603,33.3125,33.2603,33.2777,28550.0
2020-08-07 12:10:00,38.3,38.36,38.29,38.33,27037.0,33.2777,33.3298,33.269,33.3038,27037.0
2020-08-07 12:15:00,38.34,38.44,38.34,38.4,56181.0,33.3125,33.3993,33.3125,33.3646,56181.0
2020-08-07 12:20:00,38.4,38.54,38.4,38.51,80543.0,33.3646,33.4862,33.3646,33.4602,80543.0
2020-08-07 12:25:00,38.49,38.65,38.49,38.63,96593.0,33.4428,33.5818,33.4428,33.5644,96593.0
2020-08-07 12:30:00,38.64,38.65,38.56,38.57,88272.0,33.5731,33.5818,33.5036,33.5123,88272.0
2020-08-07 12:35:00,38.57,38.67,38.56,38.67,42398.0,33.5123,33.5992,33.5036,33.5992,42398.0
2020-08-07 12:40:00,38.66,38.79,38.65,38.75,74950.0,33.5905,33.7034,33.5818,33.6687,74950.0
2020-08-07 12:45:00,38.76,38.9,38.74,38.86,101059.0,33.6774,33.799,33.66,33.7643,101059.0
2020-08-07 12:50:00,38.86,38.92,38.83,38.86,109548.0,33.7643,33.8164,33.7382,33.7643,109548.0
2020-08-07 12:55:00,38.87,38.93,38.83,38.93,99333.0,33.773,33.8251,33.7382,33.8251,99333.0
2020-08-07 13:00:00,38.93,38.95,38.9,38.94,47644.0,33.8251,33.8425,33.799,33.8338,47644.0
2020-08-07 13:05:00,38.94,38.94,38.82,38.83,74345.0,33.8338,33.8338,33.7295,33.7382,74345.0
2020-08-07 13:10:00,38.84,39.01,38.82,38.99,107921.0,33.7469,33.8946,33.7295,33.8772,107921.0
2020-08-07 13:15:00,38.98,39.08,38.97,39.07,65499.0,33.8685,33.9554,33.8598,33.9467,65499.0
2020-08-07 13:20:00,39.07,39.26,39.07,39.25,118269.0,33.9467,34.1118,33.9467,34.1031,118269.0
2020-08-07 13:25:00,39.25,39.39,39.22,39.37,112392.0,34.1031,34.2248,34.0771,34.2074,112392.0
2020-08-07 13:30:00,39.37,39.47,39.21,39.21,210498.0,34.2074,34.2943,34.0684,34.0684,210498.0
2020-08-07 13:35:00,39.22,39.29,39.21,39.25,64455.0,34.0771,34.1379,34.0684,34.1031,64455.0
2020-08-07 13:40:00,39.25,39.35,39.23,39.34,34790.0,34.1031,34.19,34.0858,34.1813,34790.0
2020-08-07 13:45:00,39.33,39.39,39.27,39.29,53956.0,34.1726,34.2248,34.1205,34.1379,53956.0
2020-08-07 13:50:00,39.3,39.3,39.15,39.21,50914.0,34.1466,34.1466,34.0162,34.0684,50914.0
2020-08-07 13:55:00,39.21,39.27,39.19,39.2,52067.0,34.0684,34.1205,34.051,34.0597,52067.0
2020-08-07 14:00:00,39.21,39.25,39.13,39.15,68984.0,34.0684,34.1031,33.9989,34.0162,68984.0
2020-08-07 14:05:00,39.15,39.22,39.06,39.22,92663.0,34.0162,34.0771,33.938,34.0771,92663.0
2020-08-07 14:10:00,39.23,39.3,39.21,39.25,49733.0,34.0858,34.1466,34.0684,34.1031,49733.0
2020-08-07 14:15:00,39.24,39.29,39.17,39.18,64789.0,34.0944,34.1379,34.0336,34.0423,64789.0
2020-08-07 14:20:00,39.19,39.23,39.16,39.18,41490.0,34.051,34.0858,34.0249,34.0423,41490.0
2020-08-07 14:25:00,39.18,39.25,39.12,39.19,55811.0,34.0423,34.1031,33.9902,34.051,55811.0
2020-08-07 14:30:00,39.19,39.23,39.11,39.23,71245.0,34.051,34.0858,33.9815,34.0858,71245.0
2020-08-07 14:35:00,39.23,39.27,39.21,39.21,45311.0,34.0858,34.1205,34.0684,34.0684,45311.0
2020-08-07 14:40:00,39.22,39.25,39.2,39.25,36818.0,34.0771,34.1031,34.0597,34.1031,36818.0
2020-08-07 14:45:00,39.25,39.33,39.23,39.27,45680.0,34.1031,34.1726,34.0858,34.1205,45680.0
2020-08-07 14:50:00,39.27,39.34,39.25,39.32,56755.0,34.1205,34.1813,34.1031,34.1639,56755.0
2020-08-07 14:55:00,39.32,39.41,39.31,39.41,95823.0,34.1639,34.2421,34.1553,34.2421,95823.0
2020-08-07 15:00:00,39.4,39.42,39.36,39.41,66659.0,34.2335,34.2508,34.1987,34.2421,66659.0
2020-08-07 15:05:00,39.41,39.47,39.41,39.44,67247.0,34.2421,34.2943,34.2421,34.2682,67247.0
2020-08-07 15:10:00,39.44,39.48,39.29,39.32,258050.0,34.2682,34.303,34.1379,34.1639,258050.0
2020-08-07 15:15:00,39.33,39.41,39.33,39.37,68786.0,34.1726,34.2421,34.1726,34.2074,68786.0
2020-08-07 15:20:00,39.38,39.39,39.32,39.32,59081.0,34.2161,34.2248,34.1639,34.1639,59081.0
2020-08-07 15:25:00,39.33,39.39,39.32,39.37,71888.0,34.1726,34.2248,34.1639,34.2074,71888.0
2020-08-07 15:30:00,39.37,39.37,39.29,39.33,71547.0,34.2074,34.2074,34.1379,34.1726,71547.0
2020-08-07 15:35:00,39.32,39.35,39.3,39.34,63036.0,34.1639,34.19,34.1466,34.1813,63036.0
2020-08-07 15:40:00,39.34,39.46,39.33,39.45,121665.0,34.1813,34.2856,34.1726,34.2769,121665.0
2020-08-07 15:45:00,39.45,39.5,39.44,39.5,323908.0,34.2769,34.3203,34.2682,34.3203,323908.0
2020-08-07 15:50:00,39.51,39.59,39.48,39.58,562059.0,34.329,34.3985,34.303,34.3899,562059.0
2020-08-07 15:55:00,39.58,39.65,39.55,39.64,598122.0,34.3899,34.4507,34.3638,34.442,598122.0
2020-08-10 09:30:00,39.83,40.29,39.78,40.28,424831.0,34.6071,35.0068,34.5636,34.9981,424831.0
2020-08-10 09:35:00,40.3,40.3,39.81,39.88,222669.0,35.0154,35.0154,34.5897,34.6505,222669.0
2020-08-10 09:40:00,39.89,40.11,39.86,40.08,184622.0,34.6592,34.8504,34.6331,34.8243,184622.0
2020-08-10 09:45:00,40.09,40.19,39.98,40.17,256115.0,34.833,34.9199,34.7374,34.9025,256115.0
2020-08-10 09:50:00,40.17,40.37,40.17,40.22,511018.0,34.9025,35.0763,34.9025,34.9459,511018.0
2020-08-10 09:55:00,40.22,40.5,40.21,40.43,513390.0,34.9459,35.1892,34.9372,35.1284,513390.0
2020-08-10 10:00:00,40.43,40.54,40.3,40.47,596950.0,35.1284,35.224,35.0154,35.1631,596950.0
2020-08-10 10:05:00,40.47,40.65,40.44,40.64,682124.0,35.1631,35.3195,35.1371,35.3109,682124.0
2020-08-10 10:10:00,40.64,40.82,40.61,40.77,563233.0,35.3109,35.4673,35.2848,35.4238,563233.0
2020-08-10 10:15:00,40.77,40.9,40.75,40.81,475145.0,35.4238,35.5368,35.4064,35.4586,475145.0
2020-08-10 10:20:00,40.8,40.82,40.58,40.63,404480.0,35.4499,35.4673,35.2587,35.3022,404480.0
2020-08-10 10:25:00,40.63,40.84,40.62,40.82,173169.0,35.3022,35.4846,35.2935,35.4673,173169.0
2020-08-10 10:30:00,40.82,40.98,40.78,40.96,420926.0,35.4673,35.6063,35.4325,35.5889,420926.0
2020-08-10 10:35:00,40.95,41.01,40.88,40.99,233668.0,35.5802,35.6323,35.5194,35.615,233668.0
2020-08-10 10:40:00,40.99,40.99,40.81,40.92,140274.0,35.615,35.615,35.4586,35.5541,140274.0
2020-08-10 10:45:00,40.91,41.03,40.9,40.92,211365.0,35.5455,35.6497,35.5368,35.5541,211365.0
2020-08-10 10:50:00,40.91,40.98,40.76,40.98,260285.0,35.5455,35.6063,35.4151,35.6063,260285.0
2020-08-10 10:55:00,40.97,41.05,40.83,40.87,208339.0,35.5976,35.6671,35.4759,35.5107,208339.0
2020-08-10 11:00:00,40.86,40.91,40.75,40.84,145722.0,35.502,35.5455,35.4064,35.4846,145722.0
2020-08-10 11:05:00,40.84,40.91,40.76,40.88,160673.0,35.4846,35.5455,35.4151,35.5194,160673.0
2020-08-10 11:10:00,40.88,41.02,40.83,41.0,65902.0,35.5194,35.641,35.4759,35.6236,65902.0
2020-08-10 11:15:00,41.0,41.08,40.97,41.07,161269.0,35.6236,35.6932,35.5976,35.6845,161269.0
2020-08-10 11:20:00,41.07,41.07,40.91,40.98,117613.0,35.6845,35.6845,35.5455,35.6063,117613.0
2020-08-10 11:25:00,40.98,40.98,40.85,40.93,58910.0,35.6063,35.6063,35.4933,35.5628,58910.0
2020-08-10 11:30:00,40.93,40.93,40.78,40.92,218930.0,35.5628,35.5628,35.4325,35.5541,218930.0
2020-08-10 11:35:00,40.93,40.94,40.77,40.77,34372.0,35.5628,35.5715,35.4238,35.4238,34372.0
2020-08-10 11:40:00,40.78,40.89,40.78,40.87,57479.0,35.4325,35.5281,35.4325,35.5107,57479.0
2020-08-10 11:45:00,40.88,40.95,40.82,40.84,60886.0,35.5194,35.5802,35.4673,35.4846,60886.0
2020-08-10 11:50:00,40.84,40.88,40.81,40.87,41887.0,35.4846,35.5194,35.4586,35.5107,41887.0
2020-08-10 11:55:00,40.87,40.89,40.78,40.82,123604.0,35.5107,35.5281,35.4325,35.4673,123604.0
2020-08-10 12:00:00,40.81,40.81,40.69,40.69,90391.0,35.4586,35.4586,35.3543,35.3543,90391.0
2020-08-10 12:05:00,40.69,40.71,40.62,40.65,85556.0,35.3543,35.3717,35.2935,35.3195,85556.0
2020-08-10 12:10:00,40.65,40.73,40.64,40.68,66209.0,35.3195,35.3891,35.3109,35.3456,66209.0
2020-08-10 12:15:00,40.68,40.68,40.53,40.56,89846.0,35.3456,35.3456,35.2153,35.2413,89846.0
2020-08-10 12:20:00,40.56,40.67,40.56,40.59,50340.0,35.2413,35.3369,35.2413,35.2674,50340.0
2020-08-10 12:25:00,40.59,40.63,40.54,40.55,42434.0,35.2674,35.3022,35.224,35.2327,42434.0
2020-08-10 12:30:00,40.54,40.58,40.5,40.55,65576.0,35.224,35.2587,35.1892,35.2327,65576.0
2020-08-10 12:35:00,40.56,40.61,40.53,40.56,209965.0,35.2413,35.2848,35.2153,35.2413,209965.0
2020-08-10 12:40:00,40.56,40.63,40.53,40.61,67220.0,35.2413,35.3022,35.2153,35.2848,67220.0
2020-08-10 12:45:00,40.62,40.62,40.42,40.42,59019.0,35.2935,35.2935,35.1197,35.1197,59019.0
2020-08-10 12:50:00,40.41,40.43,40.37,40.4,30560.0,35.111,35.1284,35.0763,35.1023,30560.0
2020-08-10 12:55:00,40.4,40.48,40.4,40.47,39741.0,35.1023,35.1718,35.1023,35.1631,39741.0
2020-08-10 13:00:00,40.47,40.55,40.44,40.54,46568.0,35.1631,35.2327,35.1371,35.224,46568.0
2020-08-10 13:05:00,40.54,40.54,40.37,40.38,40643.0,35.224,35.224,35.0763,35.085,40643.0
2020-08-10 13:10:00,40.38,40.4,40.26,40.27,132263.0,35.085,35.1023,34.9807,34.9894,132263.0
2020-08-10 13:15:00,40.26,40.33,40.24,40.26,53100.0,34.9807,35.0415,34.9633,34.9807,53100.0
2020-08-10 13:20:00,40.26,40.32,40.24,40.31,31790.0,34.9807,35.0328,34.9633,35.0241,31790.0
2020-08-10 13:25:00,40.3,40.38,40.25,40.34,72632.0,35.0154,35.085,34.972,35.0502,72632.0
2020-08-10 13:30:00,40.33,40.41,40.33,40.4,75443.0,35.0415,35.111,35.0415,35.1023,75443.0
2020-08-10 13:35:00,40.39,40.47,40.37,40.43,81489.0,35.0936,35.1631,35.0763,35.1284,81489.0
2020-08-10 13:40:00,40.44,40.48,40.41,40.42,46647.0,35.1371,35.1718,35.111,35.1197,46647.0
2020-08-10 13:45:00,40.43,40.53,40.42,40.52,103429.0,35.1284,35.2153,35.1197,35.2066,103429.0
2020-08-10 13:50:00,40.52,40.54,40.47,40.49,37513.0,35.2066,35.224,35.1631,35.1805,37513.0
2020-08-10 13:55:00,40.49,40.5,40.42,40.46,57425.0,35.1805,35.1892,35.1197,35.1545,57425.0
2020-08-10 14:00:00,40.47,40.48,40.35,40.35,97698.0,35.1631,35.1718,35.0589,35.0589,97698.0
2020-08-10 14:05:00,40.35,40.38,40.33,40.38,38566.0,35.0589,35.085,35.0415,35.085,38566.0
2020-08-10 14:10:00,40.39,40.44,40.32,40.36,59002.0,35.0936,35.1371,35.0328,35.0676,59002.0
2020-08-10 14:15:00,40.36,40.45,40.32,40.45,30025.0,35.0676,35.1458,35.0328,35.1458,30025.0
2020-08-10 14:20:00,40.45,40.45,40.36,40.37,29910.0,35.1458,35.1458,35.0676,35.0763,29910.0
2020-08-10 14:25:00,40.37,40.4,40.34,40.4,64532.0,35.0763,35.1023,35.0502,35.1023,64532.0
2020-08-10 14:30:00,40.39,40.45,40.36,40.44,43995.0,35.0936,35.1458,35.0676,35.1371,43995.0
2020-08-10 14:35:00,40.43,40.44,40.34,40.35,38636.0,35.1284,35.1371,35.0502,35.0589,38636.0
2020-08-10 14:40:00,40.35,40.35,40.26,40.29,105535.0,35.0589,35.0589,34.9807,35.0068,105535.0
2020-08-10 14:45:00,40.29,40.35,40.27,40.35,78203.0,35.0068,35.0589,34.9894,35.0589,78203.0
2020-08-10 14:50:00,40.34,40.36,40.27,40.28,66333.0,35.0502,35.0676,34.9894,34.9981,66333.0
2020-08-10 14:55:00,40.29,40.32,40.25,40.26,81152.0,35.0068,35.0328,34.972,34.9807,81152.0
2020-08-10 15:00:00,40.26,40.35,40.25,40.32,38968.0,34.9807,35.0589,34.972,35.0328,38968.0
2020-08-10 15:05:00,40.32,40.43,40.32,40.41,39644.0,35.0328,35.1284,35.0328,35.111,39644.0
2020-08-10 15:10:00,40.41,40.42,40.33,40.41,52323.0,35.111,35.1197,35.0415,35.111,52323.0
2020-08-10 15:15:00,40.41,40.46,40.38,40.46,40190.0,35.111,35.1545,35.085,35.1545,40190.0
2020-08-10 15:20:00,40.46,40.54,40.44,40.52,90647.0,35.1545,35.224,35.1371,35.2066,90647.0
2020-08-10 15:25:00,40.52,40.55,40.5,40.5,61643.0,35.2066,35.2327,35.1892,35.1892,61643.0
2020-08-10 15:30:00,40.49,40.53,40.43,40.51,136591.0,35.1805,35.2153,35.1284,35.1979,136591.0
2020-08-10 15:35:00,40.51,40.52,40.45,40.48,116920.0,35.1979,35.2066,35.1458,35.1718,116920.0
2020-08-10 15:40:00,40.48,40.49,40.45,40.47,85979.0,35.1718,35.1805,35.1458,35.1631,85979.0
2020-08-10 15:45:00,40.47,40.5,40.42,40.42,213471.0,35.1631,35.1892,35.1197,35.1197,213471.0
2020-08-10 15:50:00,40.41,40.43,40.34,40.41,239285.0,35.111,35.1284,35.0502,35.111,239285.0
2020-08-10 15:55:00,40.4,40.41,40.35,40.4,533825.0,35.1023,35.111,35.0589,35.1023,533825.0
2020-08-11 09:30:00,41.38,42.21,41.25,42.05,548795.0,35.9538,36.675,35.8409,36.536,548795.0
2020-08-11 09:35:00,42.06,42.23,41.67,41.82,433891.0,36.5447,36.6924,36.2058,36.3361,433891.0
2020-08-11 09:40:00,41.8,42.01,41.74,41.78,252013.0,36.3187,36.5012,36.2666,36.3014,252013.0
2020-08-11 09:45:00,41.8,42.0,41.7,41.83,246904.0,36.3187,36.4925,36.2319,36.3448,246904.0
2020-08-11 09:50:00,41.83,41.96,41.75,41.79,157314.0,36.3448,36.4578,36.2753,36.3101,157314.0
2020-08-11 09:55:00,41.79,41.89,41.72,41.72,122738.0,36.3101,36.3969,36.2492,36.2492,122738.0
2020-08-11 10:00:00,41.73,42.09,41.73,42.09,182272.0,36.2579,36.5707,36.2579,36.5707,182272.0
2020-08-11 10:05:00,42.09,42.09,41.67,41.68,134564.0,36.5707,36.5707,36.2058,36.2145,134564.0
2020-08-11 10:10:00,41.7,41.85,41.68,41.82,179949.0,36.2319,36.3622,36.2145,36.3361,179949.0
2020-08-11 10:15:00,41.82,41.97,41.79,41.95,123944.0,36.3361,36.4665,36.3101,36.4491,123944.0
2020-08-11 10:20:00,41.96,41.97,41.76,41.87,118403.0,36.4578,36.4665,36.284,36.3796,118403.0
2020-08-11 10:25:00,41.87,41.93,41.73,41.92,114512.0,36.3796,36.4317,36.2579,36.423,114512.0
2020-08-11 10:30:00,41.92,42.12,41.91,42.08,343041.0,36.423,36.5968,36.4143,36.562,343041.0
2020-08-11 10:35:00,42.07,42.11,41.88,41.92,98145.0,36.5533,36.5881,36.3883,36.423,98145.0
2020-08-11 10:40:00,41.92,42.09,41.91,41.94,139922.0,36.423,36.5707,36.4143,36.4404,139922.0
2020-08-11 10:45:00,41.95,42.11,41.91,41.93,91500.0,36.4491,36.5881,36.4143,36.4317,91500.0
2020-08-11 10:50:00,41.93,42.08,41.89,41.97,112337.0,36.4317,36.562,36.3969,36.4665,112337.0
2020-08-11 10:55:00,41.98,42.03,41.88,41.94,81321.0,36.4751,36.5186,36.3883,36.4404,81321.0
2020-08-11 11:00:00,41.94,41.96,41.8,41.86,76401.0,36.4404,36.4578,36.3187,36.3709,76401.0
2020-08-11 11:05:00,41.85,41.91,41.74,41.74,97530.0,36.3622,36.4143,36.2666,36.2666,97530.0
2020-08-11 11:10:00,41.74,41.79,41.7,41.76,125432.0,36.2666,36.3101,36.2319,36.284,125432.0
2020-08-11 11:15:00,41.76,41.88,41.74,41.84,81284.0,36.284,36.3883,36.2666,36.3535,81284.0
2020-08-11 11:20:00,41.82,41.82,41.67,41.69,129861.0,36.3361,36.3361,36.2058,36.2232,129861.0
2020-08-11 11:25:00,41.68,41.69,41.54,41.63,167350.0,36.2145,36.2232,36.0928,36.171,167350.0
2020-08-11 11:30:00,41.62,41.78,41.61,41.77,93127.0,36.1623,36.3014,36.1537,36.2927,93127.0
2020-08-11 11:35:00,41.76,41.8,41.63,41.68,103682.0,36.284,36.3187,36.171,36.2145,103682.0
2020-08-11 11:40:00,41.68,41.78,41.67,41.73,95360.0,36.2145,36.3014,36.2058,36.2579,95360.0
2020-08-11 11:45:00,41.72,41.75,41.65,41.66,61225.0,36.2492,36.2753,36.1884,36.1971,61225.0
2020-08-11 11:50:00,41.66,41.73,41.65,41.67,82606.0,36.1971,36.2579,36.1884,36.2058,82606.0
2020-08-11 11:55:00,41.66,41.73,41.62,41.73,58165.0,36.1971,36.2579,36.1623,36.2579,58165.0
2020-08-11 12:00:00,41.73,41.75,41.6,41.62,102631.0,36.2579,36.2753,36.145,36.1623,102631.0
2020-08-11 12:05:00,41.61,41.69,41.61,41.64,37968.0,36.1537,36.2232,36.1537,36.1797,37968.0
2020-08-11 12:10:00,41.63,41.69,41.62,41.66,170094.0,36.171,36.2232,36.1623,36.1971,170094.0
2020-08-11 12:15:00,41.66,41.73,41.63,41.72,139321.0,36.1971,36.2579,36.171,36.2492,139321.0
2020-08-11 12:20:00,41.72,41.79,41.7,41.7,118185.0,36.2492,36.3101,36.2319,36.2319,118185.0
2020-08-11 12:25:00,41.69,41.76,41.66,41.76,49927.0,36.2232,36.284,36.1971,36.284,49927.0
2020-08-11 12:30:00,41.76,41.8,41.7,41.77,79615.0,36.284,36.3187,36.2319,36.2927,79615.0
2020-08-11 12:35:00,41.77,41.77,41.65,41.69,77150.0,36.2927,36.2927,36.1884,36.2232,77150.0
2020-08-11 12:40:00,41.68,41.71,41.61,41.68,97204.0,36.2145,36.2405,36.1537,36.2145,97204.0
2020-08-11 12:45:00,41.68,41.73,41.65,41.69,65795.0,36.2145,36.2579,36.1884,36.2232,65795.0
2020-08-11 12:50:00,41.69,41.71,41.66,41.67,54322.0,36.2232,36.2405,36.1971,36.2058,54322.0
2020-08-11 12:55:00,41.67,41.71,41.65,41.7,62064.0,36.2058,36.2405,36.1884,36.2319,62064.0
2020-08-11 13:00:00,41.71,41.71,41.63,41.65,54347.0,36.2405,36.2405,36.171,36.1884,54347.0
2020-08-11 13:05:00,41.64,41.7,41.63,41.7,221857.0,36.1797,36.2319,36.171,36.2319,221857.0
2020-08-11 13:10:00,41.7,41.78,41.69,41.77,162235.0,36.2319,36.3014,36.2232,36.2927,162235.0
2020-08-11 13:15:00,41.77,41.85,41.73,41.84,148157.0,36.2927,36.3622,36.2579,36.3535,148157.0
2020-08-11 13:20:00,41.83,41.91,41.83,41.89,155977.0,36.3448,36.4143,36.3448,36.3969,155977.0
2020-08-11 13:25:00,41.89,41.96,41.89,41.9,168853.0,36.3969,36.4578,36.3969,36.4056,168853.0
2020-08-11 13:30:00,41.9,42.01,41.89,41.96,124806.0,36.4056,36.5012,36.3969,36.4578,124806.0
2020-08-11 13:35:00,41.96,42.01,41.95,41.98,112523.0,36.4578,36.5012,36.4491,36.4751,112523.0
2020-08-11 13:40:00,41.98,42.03,41.97,41.98,172518.0,36.4751,36.5186,36.4665,36.4751,172518.0
2020-08-11 13:45:00,41.98,42.0,41.93,41.99,97126.0,36.4751,36.4925,36.4317,36.4838,97126.0
2020-08-11 13:50:00,42.0,42.01,41.94,41.94,66142.0,36.4925,36.5012,36.4404,36.4404,66142.0
2020-08-11 13:55:00,41.94,42.03,41.93,42.02,51932.0,36.4404,36.5186,36.4317,36.5099,51932.0
2020-08-11 14:00:00,42.02,42.08,42.01,42.05,82273.0,36.5099,36.562,36.5012,36.536,82273.0
2020-08-11 14:05:00,42.04,42.06,42.0,42.01,105857.0,36.5273,36.5447,36.4925,36.5012,105857.0
2020-08-11 14:10:00,42.01,42.09,41.99,42.05,77481.0,36.5012,36.5707,36.4838,36.536,77481.0
2020-08-11 14:15:00,42.04,42.06,41.98,42.02,66271.0,36.5273,36.5447,36.4751,36.5099,66271.0
2020-08-11 14:20:00,42.01,42.06,41.98,41.99,55260.0,36.5012,36.5447,36.4751,36.4838,55260.0
2020-08-11 14:25:00,41.99,42.0,41.92,41.94,81229.0,36.4838,36.4925,36.423,36.4404,81229.0
2020-08-11 14:30:00,41.94,41.97,41.91,41.94,67350.0,36.4404,36.4665,36.4143,36.4404,67350.0
2020-08-11 14:35:00,41.94,41.94,41.76,41.81,114471.0,36.4404,36.4404,36.284,36.3274,114471.0
2020-08-11 14:40:00,41.81,41.87,41.77,41.83,102355.0,36.3274,36.3796,36.2927,36.3448,102355.0
2020-08-11 14:45:00,41.82,41.83,41.73,41.76,81041.0,36.3361,36.3448,36.2579,36.284,81041.0
2020-08-11 14:50:00,41.75,41.87,41.75,41.87,68761.0,36.2753,36.3796,36.2753,36.3796,68761.0
2020-08-11 14:55:00,41.86,41.92,41.86,41.89,55250.0,36.3709,36.423,36.3709,36.3969,55250.0
2020-08-11 15:00:00,41.88,41.89,41.77,41.79,149454.0,36.3883,36.3969,36.2927,36.3101,149454.0
2020-08-11 15:05:00,41.8,41.84,41.76,41.81,87292.0,36.3187,36.3535,36.284,36.3274,87292.0
2020-08-11 15:10:00,41.8,41.91,41.77,41.79,157312.0,36.3187,36.4143,36.2927,36.3101,157312.0
2020-08-11 15:15:00,41.78,41.81,41.37,41.41,291278.0,36.3014,36.3274,35.9451,35.9799,291278.0
2020-08-11 15:20:00,41.41,41.51,41.37,41.39,100277.0,35.9799,36.0668,35.9451,35.9625,100277.0
2020-08-11 15:25:00,41.4,41.63,41.4,41.63,176807.0,35.9712,36.171,35.9712,36.171,176807.0
2020-08-11 15:30:00,41.62,41.66,41.41,41.42,323899.0,36.1623,36.1971,35.9799,35.9886,323899.0
2020-08-11 15:35:00,41.42,41.53,41.34,41.39,188419.0,35.9886,36.0842,35.9191,35.9625,188419.0
2020-08-11 15:40:00,41.4,41.47,41.26,41.3,204783.0,35.9712,36.032,35.8496,35.8843,204783.0
2020-08-11 15:45:00,41.3,41.3,41.11,41.16,297529.0,35.8843,35.8843,35.7192,35.7627,297529.0
2020-08-11 15:50:00,41.15,41.15,40.97,41.04,324308.0,35.754,35.754,35.5976,35.6584,324308.0
2020-08-11 15:55:00,41.04,41.21,41.03,41.19,436752.0,35.6584,35.8061,35.6497,35.7887,436752.0
2020-08-12 09:30:00,42.04,42.16,41.91,41.97,532095.0,36.5273,36.6315,36.4143,36.4665,532095.0
2020-08-12 09:35:00,41.97,42.12,41.83,41.87,231973.0,36.4665,36.5968,36.3448,36.3796,231973.0
2020-08-12 09:40:00,41.86,42.05,41.75,42.05,572365.0,36.3709,36.536,36.2753,36.536,572365.0
2020-08-12 09:45:00,42.04,42.05,41.87,41.93,273842.0,36.5273,36.536,36.3796,36.4317,273842.0
2020-08-12 09:50:00,41.93,41.93,41.51,41.65,376309.0,36.4317,36.4317,36.0668,36.1884,376309.0
2020-08-12 09:55:00,41.65,41.84,41.55,41.56,219128.0,36.1884,36.3535,36.1015,36.1102,219128.0
2020-08-12 10:00:00,41.55,41.73,41.46,41.72,352834.0,36.1015,36.2579,36.0233,36.2492,352834.0
2020-08-12 10:05:00,41.72,41.88,41.59,41.62,233431.0,36.2492,36.3883,36.1363,36.1623,233431.0
2020-08-12 10:10:00,41.63,41.7,41.54,41.54,198065.0,36.171,36.2319,36.0928,36.0928,198065.0
2020-08-12 10:15:00,41.57,41.65,41.46,41.62,91075.0,36.1189,36.1884,36.0233,36.1623,91075.0
2020-08-12 10:20:00,41.62,41.69,41.54,41.55,122619.0,36.1623,36.2232,36.0928,36.1015,122619.0
2020-08-12 10:25:00,41.55,41.62,41.38,41.54,219211.0,36.1015,36.1623,35.9538,36.0928,219211.0
2020-08-12 10:30:00,41.54,41.61,41.42,41.47,85742.0,36.0928,36.1537,35.9886,36.032,85742.0
2020-08-12 10:35:00,41.48,41.49,41.37,41.4,112539.0,36.0407,36.0494,35.9451,35.9712,112539.0
2020-08-12 10:40:00,41.41,41.51,41.35,41.35,95216.0,35.9799,36.0668,35.9278,35.9278,95216.0
2020-08-12 10:45:00,41.36,41.38,41.24,41.27,89935.0,35.9364,35.9538,35.8322,35.8582,89935.0
2020-08-12 10:50:00,41.27,41.31,41.11,41.23,264859.0,35.8582,35.893,35.7192,35.8235,264859.0
2020-08-12 10:55:00,41.22,41.34,41.2,41.27,89506.0,35.8148,35.9191,35.7974,35.8582,89506.0
2020-08-12 11:00:00,41.25,41.41,41.22,41.37,144146.0,35.8409,35.9799,35.8148,35.9451,144146.0
2020-08-12 11:05:00,41.36,41.4,41.24,41.28,82227.0,35.9364,35.9712,35.8322,35.8669,82227.0
2020-08-12 11:10:00,41.29,41.29,41.18,41.22,206483.0,35.8756,35.8756,35.78,35.8148,206483.0
2020-08-12 11:15:00,41.22,41.28,41.1,41.14,57237.0,35.8148,35.8669,35.7105,35.7453,57237.0
2020-08-12 11:20:00,41.13,41.15,41.03,41.04,69292.0,35.7366,35.754,35.6497,35.6584,69292.0
2020-08-12 11:25:00,41.04,41.16,41.04,41.16,67166.0,35.6584,35.7627,35.6584,35.7627,67166.0
2020-08-12 11:30:00,41.16,41.32,41.15,41.3,115504.0,35.7627,35.9017,35.754,35.8843,115504.0
2020-08-12 11:35:00,41.29,41.32,41.11,41.11,67533.0,35.8756,35.9017,35.7192,35.7192,67533.0
2020-08-12 11:40:00,41.11,41.12,41.03,41.03,26283.0,35.7192,35.7279,35.6497,35.6497,26283.0
2020-08-12 11:45:00,41.04,41.11,40.94,40.98,68336.0,35.6584,35.7192,35.5715,35.6063,68336.0
2020-08-12 11:50:00,40.99,41.04,40.87,40.9,95359.0,35.615,35.6584,35.5107,35.5368,95359.0
2020-08-12 11:55:00,40.9,40.92,40.82,40.88,68644.0,35.5368,35.5541,35.4673,35.5194,68644.0
2020-08-12 12:00:00,40.87,40.91,40.83,40.89,51331.0,35.5107,35.5455,35.4759,35.5281,51331.0
2020-08-12 12:05:00,40.9,40.95,40.78,40.79,127773.0,35.5368,35.5802,35.4325,35.4412,127773.0
2020-08-12 12:10:00,40.77,40.82,40.75,40.81,52814.0,35.4238,35.4673,35.4064,35.4586,52814.0
2020-08-12 12:15:00,40.82,40.86,40.78,40.85,72421.0,35.4673,35.502,35.4325,35.4933,72421.0
2020-08-12 12:20:00,40.85,40.85,40.72,40.73,63509.0,35.4933,35.4933,35.3804,35.3891,63509.0
2020-08-12 12:25:00,40.73,40.78,40.68,40.68,113022.0,35.3891,35.4325,35.3456,35.3456,113022.0
2020-08-12 12:30:00,40.68,40.84,40.67,40.84,44009.0,35.3456,35.4846,35.3369,35.4846,44009.0
2020-08-12 12:35:00,40.84,40.85,40.76,40.79,27490.0,35.4846,35.4933,35.4151,35.4412,27490.0
2020-08-12 12:40:00,40.78,40.8,40.68,40.71,24239.0,35.4325,35.4499,35.3456,35.3717,24239.0
2020-08-12 12:45:00,40.72,40.72,40.62,40.64,28705.0,35.3804,35.3804,35.2935,35.3109,28705.0
2020-08-12 12:50:00,40.63,40.63,40.52,40.55,52274.0,35.3022,35.3022,35.2066,35.2327,52274.0
2020-08-12 12:55:00,40.55,40.58,40.47,40.48,167723.0,35.2327,35.2587,35.1631,35.1718,167723.0
2020-08-12 13:00:00,40.48,40.49,40.33,40.39,75252.0,35.1718,35.1805,35.0415,35.0936,75252.0
2020-08-12 13:05:00,40.39,40.4,40.22,40.24,68751.0,35.0936,35.1023,34.9459,34.9633,68751.0
2020-08-12 13:10:00,40.23,40.24,40.12,40.17,276823.0,34.9546,34.9633,34.859,34.9025,276823.0
2020-08-12 13:15:00,40.17,40.3,40.15,40.29,66587.0,34.9025,35.0154,34.8851,35.0068,66587.0
2020-08-12 13:20:00,40.3,40.42,40.28,40.37,194705.0,35.0154,35.1197,34.9981,35.0763,194705.0
2020-08-12 13:25:00,40.37,40.47,40.36,40.46,70534.0,35.0763,35.1631,35.0676,35.1545,70534.0
2020-08-12 13:30:00,40.48,40.55,40.4,40.44,157186.0,35.1718,35.2327,35.1023,35.1371,157186.0
2020-08-12 13:35:00,40.44,40.5,40.42,40.49,76589.0,35.1371,35.1892,35.1197,35.1805,76589.0
2020-08-12 13:40:00,40.5,40.52,40.38,40.4,115669.0,35.1892,35.2066,35.085,35.1023,115669.0
2020-08-12 13:45:00,40.39,40.44,40.33,40.44,117653.0,35.0936,35.1371,35.0415,35.1371,117653.0
2020-08-12 13:50:00,40.44,40.51,40.4,40.51,49087.0,35.1371,35.1979,35.1023,35.1979,49087.0
2020-08-12 13:55:00,40.51,40.52,40.45,40.46,47143.0,35.1979,35.2066,35.1458,35.1545,47143.0
2020-08-12 14:00:00,40.46,40.49,40.39,40.48,93681.0,35.1545,35.1805,35.0936,35.1718,93681.0
2020-08-12 14:05:00,40.48,40.49,40.38,40.42,27695.0,35.1718,35.1805,35.085,35.1197,27695.0
2020-08-12 14:10:00,40.42,40.51,40.42,40.51,76983.0,35.1197,35.1979,35.1197,35.1979,76983.0
2020-08-12 14:15:00,40.51,40.52,40.44,40.49,57405.0,35.1979,35.2066,35.1371,35.1805,57405.0
2020-08-12 14:20:00,40.49,40.56,40.47,40.56,58335.0,35.1805,35.2413,35.1631,35.2413,58335.0
2020-08-12 14:25:00,40.57,40.63,40.56,40.59,76107.0,35.25,35.3022,35.2413,35.2674,76107.0
2020-08-12 14:30:00,40.6,40.71,40.6,40.71,78107.0,35.2761,35.3717,35.2761,35.3717,78107.0
2020-08-12 14:35:00,40.7,40.75,40.66,40.69,62753.0,35.363,35.4064,35.3282,35.3543,62753.0
2020-08-12 14:40:00,40.69,40.73,40.66,40.67,61242.0,35.3543,35.3891,35.3282,35.3369,61242.0
2020-08-12 14:45:00,40.67,40.79,40.66,40.79,57716.0,35.3369,35.4412,35.3282,35.4412,57716.0
2020-08-12 14:50:00,40.79,40.84,40.75,40.8,238693.0,35.4412,35.4846,35.4064,35.4499,238693.0
2020-08-12 14:55:00,40.8,40.84,40.75,40.82,92950.0,35.4499,35.4846,35.4064,35.4673,92950.0
2020-08-12 15:00:00,40.82,40.84,40.74,40.78,129032.0,35.4673,35.4846,35.3977,35.4325,129032.0
2020-08-12 15:05:00,40.78,40.78,40.66,40.71,184100.0,35.4325,35.4325,35.3282,35.3717,184100.0
2020-08-12 15:10:00,40.71,40.79,40.71,40.78,88215.0,35.3717,35.4412,35.3717,35.4325,88215.0
2020-08-12 15:15:00,40.78,40.82,40.74,40.78,75164.0,35.4325,35.4673,35.3977,35.4325,75164.0
2020-08-12 15:20:00,40.78,40.85,40.77,40.79,93710.0,35.4325,35.4933,35.4238,35.4412,93710.0
2020-08-12 15:25:00,40.8,40.89,40.77,40.83,112045.0,35.4499,35.5281,35.4238,35.4759,112045.0
2020-08-12 15:30:00,40.83,40.83,40.73,40.82,305952.0,35.4759,35.4759,35.3891,35.4673,305952.0
2020-08-12 15:35:00,40.82,40.86,40.77,40.82,129325.0,35.4673,35.502,35.4238,35.4673,129325.0
2020-08-12 15:40:00,40.8,40.86,40.78,40.8,143313.0,35.4499,35.502,35.4325,35.4499,143313.0
2020-08-12 15:45:00,40.8,40.88,40.78,40.84,140788.0,35.4499,35.5194,35.4325,35.4846,140788.0
2020-08-12 15:50:00,40.85,40.89,40.82,40.85,148644.0,35.4933,35.5281,35.4673,35.4933,148644.0
2020-08-12 15:55:00,40.85,40.96,40.83,40.87,643221.0,35.4933,35.5889,35.4759,35.5107,643221.0
2020-08-13 09:30:00,40.41,40.54,40.08,40.26,230152.0,35.111,35.224,34.8243,34.9807,230152.0
2020-08-13 09:35:00,40.25,40.31,40.14,40.14,219316.0,34.972,35.0241,34.8764,34.8764,219316.0
2020-08-13 09:40:00,40.13,40.49,40.08,40.38,180168.0,34.8677,35.1805,34.8243,35.085,180168.0
2020-08-13 09:45:00,40.37,40.44,40.22,40.42,166261.0,35.0763,35.1371,34.9459,35.1197,166261.0
2020-08-13 09:50:00,40.43,40.76,40.42,40.62,302168.0,35.1284,35.4151,35.1197,35.2935,302168.0
2020-08-13 09:55:00,40.62,40.65,40.44,40.44,95362.0,35.2935,35.3195,35.1371,35.1371,95362.0
2020-08-13 10:00:00,40.44,40.66,40.41,40.66,173425.0,35.1371,35.3282,35.111,35.3282,173425.0
2020-08-13 10:05:00,40.67,40.68,40.5,40.63,71994.0,35.3369,35.3456,35.1892,35.3022,71994.0
2020-08-13 10:10:00,40.62,40.63,40.5,40.5,75849.0,35.2935,35.3022,35.1892,35.1892,75849.0
2020-08-13 10:15:00,40.51,40.64,40.45,40.6,89339.0,35.1979,35.3109,35.1458,35.2761,89339.0
2020-08-13 10:20:00,40.6,40.61,40.4,40.5,276964.0,35.2761,35.2848,35.1023,35.1892,276964.0
2020-08-13 10:25:00,40.5,40.69,40.47,40.47,154822.0,35.1892,35.3543,35.1631,35.1631,154822.0
2020-08-13 10:30:00,40.47,40.55,40.4,40.43,92375.0,35.1631,35.2327,35.1023,35.1284,92375.0
2020-08-13 10:35:00,40.43,40.44,40.28,40.32,69997.0,35.1284,35.1371,34.9981,35.0328,69997.0
2020-08-13 10:40:00,40.32,40.4,40.28,40.34,80850.0,35.0328,35.1023,34.9981,35.0502,80850.0
2020-08-13 10:45:00,40.33,40.36,40.21,40.22,112263.0,35.0415,35.0676,34.9372,34.9459,112263.0
2020-08-13 10:50:00,40.22,40.32,40.18,40.32,61197.0,34.9459,35.0328,34.9112,35.0328,61197.0
2020-08-13 10:55:00,40.33,40.37,40.27,40.27,81254.0,35.0415,35.0763,34.9894,34.9894,81254.0
2020-08-13 11:00:00,40.26,40.28,40.12,40.15,47525.0,34.9807,34.9981,34.859,34.8851,47525.0
2020-08-13 11:05:00,40.15,40.19,40.06,40.1,91191.0,34.8851,34.9199,34.8069,34.8417,91191.0
2020-08-13 11:10:00,40.1,40.27,40.08,40.27,77628.0,34.8417,34.9894,34.8243,34.9894,77628.0
2020-08-13 11:15:00,40.27,40.33,40.19,40.22,98750.0,34.9894,35.0415,34.9199,34.9459,98750.0
2020-08-13 11:20:00,40.22,40.23,40.1,40.13,55868.0,34.9459,34.9546,34.8417,34.8677,55868.0
2020-08-13 11:25:00,40.13,40.19,40.11,40.18,62670.0,34.8677,34.9199,34.8504,34.9112,62670.0
2020-08-13 11:30:00,40.18,40.19,40.07,40.11,46201.0,34.9112,34.9199,34.8156,34.8504,46201.0
2020-08-13 11:35:00,40.11,40.14,40.08,40.11,27517.0,34.8504,34.8764,34.8243,34.8504,27517.0
2020-08-13 11:40:00,40.12,40.31,40.12,40.29,40377.0,34.859,35.0241,34.859,35.0068,40377.0
2020-08-13 11:45:00,40.29,40.3,40.24,40.27,39457.0,35.0068,35.0154,34.9633,34.9894,39457.0
2020-08-13 11:50:00,40.26,40.31,40.24,40.29,52320.0,34.9807,35.0241,34.9633,35.0068,52320.0
2020-08-13 11:55:00,40.29,40.32,40.25,40.26,39983.0,35.0068,35.0328,34.972,34.9807,39983.0
2020-08-13 12:00:00,40.26,40.3,40.19,40.23,52683.0,34.9807,35.0154,34.9199,34.9546,52683.0
2020-08-13 12:05:00,40.23,40.26,40.23,40.25,27782.0,34.9546,34.9807,34.9546,34.972,27782.0
2020-08-13 12:10:00,40.25,40.29,40.24,40.24,23868.0,34.972,35.0068,34.9633,34.9633,23868.0
2020-08-13 12:15:00,40.23,40.27,40.21,40.22,49677.0,34.9546,34.9894,34.9372,34.9459,49677.0
2020-08-13 12:20:00,40.22,40.23,40.17,40.2,67387.0,34.9459,34.9546,34.9025,34.9286,67387.0
2020-08-13 12:25:00,40.2,40.2,40.15,40.16,18788.0,34.9286,34.9286,34.8851,34.8938,18788.0
2020-08-13 12:30:00,40.16,40.17,40.07,40.07,28617.0,34.8938,34.9025,34.8156,34.8156,28617.0
2020-08-13 12:35:00,40.06,40.14,40.03,40.13,105379.0,34.8069,34.8764,34.7808,34.8677,105379.0
2020-08-13 12:40:00,40.14,40.14,40.08,40.1,33458.0,34.8764,34.8764,34.8243,34.8417,33458.0
2020-08-13 12:45:00,40.1,40.13,40.09,40.12,24775.0,34.8417,34.8677,34.833,34.859,24775.0
2020-08-13 12:50:00,40.13,40.18,40.1,40.17,19747.0,34.8677,34.9112,34.8417,34.9025,19747.0
2020-08-13 12:55:00,40.18,40.19,40.1,40.12,27550.0,34.9112,34.9199,34.8417,34.859,27550.0
2020-08-13 13:00:00,40.12,40.18,40.1,40.18,97574.0,34.859,34.9112,34.8417,34.9112,97574.0
2020-08-13 13:05:00,40.18,40.22,40.16,40.2,35220.0,34.9112,34.9459,34.8938,34.9286,35220.0
2020-08-13 13:10:00,40.21,40.26,40.19,40.26,71050.0,34.9372,34.9807,34.9199,34.9807,71050.0
2020-08-13 13:15:00,40.26,40.41,40.26,40.39,131387.0,34.9807,35.111,34.9807,35.0936,131387.0
2020-08-13 13:20:00,40.39,40.42,40.35,40.38,58956.0,35.0936,35.1197,35.0589,35.085,58956.0
2020-08-13 13:25:00,40.38,40.5,40.38,40.49,82622.0,35.085,35.1892,35.085,35.1805,82622.0
2020-08-13 13:30:00,40.5,40.53,40.4,40.41,115911.0,35.1892,35.2153,35.1023,35.111,115911.0
2020-08-13 13:35:00,40.4,40.46,40.39,40.43,43215.0,35.1023,35.1545,35.0936,35.1284,43215.0
2020-08-13 13:40:00,40.42,40.42,40.32,40.34,54702.0,35.1197,35.1197,35.0328,35.0502,54702.0
2020-08-13 13:45:00,40.35,40.45,40.35,40.43,46835.0,35.0589,35.1458,35.0589,35.1284,46835.0
2020-08-13 13:50:00,40.42,40.45,40.4,40.4,59138.0,35.1197,35.1458,35.1023,35.1023,59138.0
2020-08-13 13:55:00,40.41,40.43,40.33,40.33,72749.0,35.111,35.1284,35.0415,35.0415,72749.0
2020-08-13 14:00:00,40.34,40.43,40.34,40.43,46734.0,35.0502,35.1284,35.0502,35.1284,46734.0
2020-08-13 14:05:00,40.43,40.47,40.41,40.42,17087.0,35.1284,35.1631,35.111,35.1197,17087.0
2020-08-13 14:10:00,40.42,40.44,40.37,40.39,37203.0,35.1197,35.1371,35.0763,35.0936,37203.0
2020-08-13 14:15:00,40.39,40.42,40.31,40.31,37131.0,35.0936,35.1197,35.0241,35.0241,37131.0
2020-08-13 14:20:00,40.32,40.33,40.23,40.32,88969.0,35.0328,35.0415,34.9546,35.0328,88969.0
2020-08-13 14:25:00,40.32,40.35,40.31,40.31,29145.0,35.0328,35.0589,35.0241,35.0241,29145.0
2020-08-13 14:30:00,40.32,40.33,40.19,40.2,37553.0,35.0328,35.0415,34.9199,34.9286,37553.0
2020-08-13 14:35:00,40.2,40.21,40.13,40.17,61733.0,34.9286,34.9372,34.8677,34.9025,61733.0
2020-08-13 14:40:00,40.15,40.23,40.14,40.18,35255.0,34.8851,34.9546,34.8764,34.9112,35255.0
2020-08-13 14:45:00,40.19,40.25,40.17,40.18,27943.0,34.9199,34.972,34.9025,34.9112,27943.0
2020-08-13 14:50:00,40.18,40.18,40.05,40.09,103773.0,34.9112,34.9112,34.7982,34.833,103773.0
2020-08-13 14:55:00,40.08,40.11,39.99,40.02,87067.0,34.8243,34.8504,34.7461,34.7722,87067.0
2020-08-13 15:00:00,40.02,40.08,39.99,40.06,65700.0,34.7722,34.8243,34.7461,34.8069,65700.0
2020-08-13 15:05:00,40.06,40.1,40.02,40.07,35143.0,34.8069,34.8417,34.7722,34.8156,35143.0
2020-08-13 15:10:00,40.07,40.13,40.06,40.1,81059.0,34.8156,34.8677,34.8069,34.8417,81059.0
2020-08-13 15:15:00,40.09,40.16,40.09,40.15,36085.0,34.833,34.8938,34.833,34.8851,36085.0
2020-08-13 15:20:00,40.16,40.31,40.16,40.31,211973.0,34.8938,35.0241,34.8938,35.0241,211973.0
2020-08-13 15:25:00,40.32,40.33,40.25,40.27,238070.0,35.0328,35.0415,34.972,34.9894,238070.0
2020-08-13 15:30:00,40.27,40.28,40.21,40.25,119823.0,34.9894,34.9981,34.9372,34.972,119823.0
2020-08-13 15:35:00,40.24,40.26,40.16,40.17,142977.0,34.9633,34.9807,34.8938,34.9025,142977.0
2020-08-13 15:40:00,40.17,40.22,40.14,40.14,136490.0,34.9025,34.9459,34.8764,34.8764,136490.0
2020-08-13 15:45:00,40.14,40.14,40.07,40.07,381738.0,34.8764,34.8764,34.8156,34.8156,381738.0
2020-08-13 15:50:00,40.08,40.16,40.07,40.12,349610.0,34.8243,34.8938,34.8156,34.859,349610.0
2020-08-13 15:55:00,40.12,40.17,40.09,40.12,497080.0,34.859,34.9025,34.833,34.859,497080.0
2020-08-14 09:30:00,39.95,40.04,39.68,39.72,95941.0,34.7113,34.7895,34.4767,34.5115,95941.0
2020-08-14 09:35:00,39.72,39.82,39.55,39.77,145976.0,34.5115,34.5984,34.3638,34.5549,145976.0
2020-08-14 09:40:00,39.77,39.86,39.71,39.79,88940.0,34.5549,34.6331,34.5028,34.5723,88940.0
2020-08-14 09:45:00,39.81,39.98,39.8,39.98,133707.0,34.5897,34.7374,34.581,34.7374,133707.0
2020-08-14 09:50:00,40.0,40.12,39.97,40.08,152554.0,34.7548,34.859,34.7287,34.8243,152554.0
2020-08-14 09:55:00,40.09,40.09,39.97,40.07,111162.0,34.833,34.833,34.7287,34.8156,111162.0
2020-08-14 10:00:00,40.08,40.21,40.04,40.11,126333.0,34.8243,34.9372,34.7895,34.8504,126333.0
2020-08-14 10:05:00,40.13,40.22,40.07,40.21,160654.0,34.8677,34.9459,34.8156,34.9372,160654.0
2020-08-14 10:10:00,40.22,40.24,40.09,40.11,54025.0,34.9459,34.9633,34.833,34.8504,54025.0
2020-08-14 10:15:00,40.11,40.36,40.05,40.34,193407.0,34.8504,35.0676,34.7982,35.0502,193407.0
2020-08-14 10:20:00,40.34,40.51,40.29,40.47,149467.0,35.0502,35.1979,35.0068,35.1631,149467.0
2020-08-14 10:25:00,40.47,40.6,40.44,40.59,301225.0,35.1631,35.2761,35.1371,35.2674,301225.0
2020-08-14 10:30:00,40.6,40.69,40.52,40.61,300298.0,35.2761,35.3543,35.2066,35.2848,300298.0
2020-08-14 10:35:00,40.62,40.64,40.55,40.58,186343.0,35.2935,35.3109,35.2327,35.2587,186343.0
2020-08-14 10:40:00,40.61,40.62,40.51,40.51,170933.0,35.2848,35.2935,35.1979,35.1979,170933.0
2020-08-14 10:45:00,40.51,40.61,40.51,40.55,169468.0,35.1979,35.2848,35.1979,35.2327,169468.0
2020-08-14 10:50:00,40.56,40.59,40.46,40.54,58655.0,35.2413,35.2674,35.1545,35.224,58655.0
2020-08-14 10:55:00,40.54,40.72,40.53,40.64,72664.0,35.224,35.3804,35.2153,35.3109,72664.0
2020-08-14 11:00:00,40.64,40.66,40.55,40.59,44906.0,35.3109,35.3282,35.2327,35.2674,44906.0
2020-08-14 11:05:00,40.61,40.69,40.56,40.64,37047.0,35.2848,35.3543,35.2413,35.3109,37047.0
2020-08-14 11:10:00,40.63,40.64,40.55,40.56,37869.0,35.3022,35.3109,35.2327,35.2413,37869.0
2020-08-14 11:15:00,40.56,40.81,40.56,40.78,46920.0,35.2413,35.4586,35.2413,35.4325,46920.0
2020-08-14 11:20:00,40.78,40.82,40.68,40.7,138587.0,35.4325,35.4673,35.3456,35.363,138587.0
2020-08-14 11:25:00,40.7,40.76,40.67,40.7,76110.0,35.363,35.4151,35.3369,35.363,76110.0
2020-08-14 11:30:00,40.7,40.72,40.59,40.59,38822.0,35.363,35.3804,35.2674,35.2674,38822.0
2020-08-14 11:35:00,40.6,40.72,40.59,40.7,78556.0,35.2761,35.3804,35.2674,35.363,78556.0
2020-08-14 11:40:00,40.69,40.77,40.66,40.74,69318.0,35.3543,35.4238,35.3282,35.3977,69318.0
2020-08-14 11:45:00,40.74,40.77,40.66,40.72,109503.0,35.3977,35.4238,35.3282,35.3804,109503.0
2020-08-14 11:50:00,40.72,40.76,40.71,40.71,59367.0,35.3804,35.4151,35.3717,35.3717,59367.0
2020-08-14 11:55:00,40.72,40.8,40.69,40.79,65918.0,35.3804,35.4499,35.3543,35.4412,65918.0
2020-08-14 12:00:00,40.78,40.79,40.7,40.74,93971.0,35.4325,35.4412,35.363,35.3977,93971.0
2020-08-14 12:05:00,40.74,40.84,40.72,40.84,42462.0,35.3977,35.4846,35.3804,35.4846,42462.0
2020-08-14 12:10:00,40.83,40.89,40.81,40.85,96633.0,35.4759,35.5281,35.4586,35.4933,96633.0
2020-08-14 12:15:00,40.84,40.85,40.78,40.78,41479.0,35.4846,35.4933,35.4325,35.4325,41479.0
2020-08-14 12:20:00,40.78,40.78,40.68,40.73,47042.0,35.4325,35.4325,35.3456,35.3891,47042.0
2020-08-14 12:25:00,40.73,40.8,40.71,40.77,94774.0,35.3891,35.4499,35.3717,35.4238,94774.0
2020-08-14 12:30:00,40.78,40.82,40.76,40.82,32736.0,35.4325,35.4673,35.4151,35.4673,32736.0
2020-08-14 12:35:00,40.82,40.83,40.75,40.76,41795.0,35.4673,35.4759,35.4064,35.4151,41795.0
2020-08-14 12:40:00,40.76,40.78,40.71,40.73,22798.0,35.4151,35.4325,35.3717,35.3891,22798.0
2020-08-14 12:45:00,40.72,40.72,40.65,40.65,38588.0,35.3804,35.3804,35.3195,35.3195,38588.0
2020-08-14 12:50:00,40.66,40.69,40.64,40.68,52424.0,35.3282,35.3543,35.3109,35.3456,52424.0
2020-08-14 12:55:00,40.68,40.68,40.62,40.64,86003.0,35.3456,35.3456,35.2935,35.3109,86003.0
2020-08-14 13:00:00,40.63,40.68,40.61,40.65,40329.0,35.3022,35.3456,35.2848,35.3195,40329.0
2020-08-14 13:05:00,40.64,40.72,40.63,40.72,20599.0,35.3109,35.3804,35.3022,35.3804,20599.0
2020-08-14 13:10:00,40.71,40.76,40.68,40.68,41301.0,35.3717,35.4151,35.3456,35.3456,41301.0
2020-08-14 13:15:00,40.68,40.72,40.65,40.67,66428.0,35.3456,35.3804,35.3195,35.3369,66428.0
2020-08-14 13:20:00,40.67,40.72,40.66,40.7,99044.0,35.3369,35.3804,35.3282,35.363,99044.0
2020-08-14 13:25:00,40.71,40.74,40.7,40.73,13137.0,35.3717,35.3977,35.363,35.3891,13137.0
2020-08-14 13:30:00,40.74,40.8,40.7,40.8,41600.0,35.3977,35.4499,35.363,35.4499,41600.0
2020-08-14 13:35:00,40.8,40.82,40.76,40.77,26046.0,35.4499,35.4673,35.4151,35.4238,26046.0
2020-08-14 13:40:00,40.78,40.88,40.78,40.88,52980.0,35.4325,35.5194,35.4325,35.5194,52980.0
2020-08-14 13:45:00,40.88,40.92,40.85,40.9,75044.0,35.5194,35.5541,35.4933,35.5368,75044.0
2020-08-14 13:50:00,40.91,40.98,40.89,40.94,48860.0,35.5455,35.6063,35.5281,35.5715,48860.0
2020-08-14 13:55:00,40.94,40.96,40.88,40.91,41515.0,35.5715,35.5889,35.5194,35.5455,41515.0
2020-08-14 14:00:00,40.91,40.94,40.87,40.92,40718.0,35.5455,35.5715,35.5107,35.5541,40718.0
2020-08-14 14:05:00,40.91,40.92,40.86,40.89,15759.0,35.5455,35.5541,35.502,35.5281,15759.0
2020-08-14 14:10:00,40.89,40.9,40.82,40.85,70697.0,35.5281,35.5368,35.4673,35.4933,70697.0
2020-08-14 14:15:00,40.86,40.89,40.85,40.88,61823.0,35.502,35.5281,35.4933,35.5194,61823.0
2020-08-14 14:20:00,40.88,40.89,40.83,40.84,20059.0,35.5194,35.5281,35.4759,35.4846,20059.0
2020-08-14 14:25:00,40.83,40.84,40.78,40.8,36396.0,35.4759,35.4846,35.4325,35.4499,36396.0
2020-08-14 14:30:00,40.79,40.82,40.74,40.74,35850.0,35.4412,35.4673,35.3977,35.3977,35850.0
2020-08-14 14:35:00,40.74,40.74,40.69,40.72,29992.0,35.3977,35.3977,35.3543,35.3804,29992.0
2020-08-14 14:40:00,40.71,40.73,40.65,40.66,39861.0,35.3717,35.3891,35.3195,35.3282,39861.0
2020-08-14 14:45:00,40.66,40.67,40.58,40.58,139257.0,35.3282,35.3369,35.2587,35.2587,139257.0
2020-08-14 14:50:00,40.59,40.63,40.56,40.56,279490.0,35.2674,35.3022,35.2413,35.2413,279490.0
2020-08-14 14:55:00,40.57,40.58,40.51,40.52,101345.0,35.25,35.2587,35.1979,35.2066,101345.0
2020-08-14 15:00:00,40.52,40.56,40.51,40.52,228009.0,35.2066,35.2413,35.1979,35.2066,228009.0
2020-08-14 15:05:00,40.54,40.57,40.52,40.55,108970.0,35.224,35.25,35.2066,35.2327,108970.0
2020-08-14 15:10:00,40.54,40.56,40.46,40.47,125404.0,35.224,35.2413,35.1545,35.1631,125404.0
2020-08-14 15:15:00,40.46,40.49,40.42,40.47,70259.0,35.1545,35.1805,35.1197,35.1631,70259.0
2020-08-14 15:20:00,40.47,40.48,40.42,40.45,68479.0,35.1631,35.1718,35.1197,35.1458,68479.0
2020-08-14 15:25:00,40.45,40.52,40.42,40.5,63118.0,35.1458,35.2066,35.1197,35.1892,63118.0
2020-08-14 15:30:00,40.49,40.49,40.42,40.43,71499.0,35.1805,35.1805,35.1197,35.1284,71499.0
2020-08-14 15:35:00,40.42,40.47,40.39,40.45,78389.0,35.1197,35.1631,35.0936,35.1458,78389.0
2020-08-14 15:40:00,40.46,40.53,40.43,40.52,63239.0,35.1545,35.2153,35.1284,35.2066,63239.0
2020-08-14 15:45:00,40.52,40.53,40.4,40.4,158673.0,35.2066,35.2153,35.1023,35.1023,158673.0
2020-08-14 15:50:00,40.4,40.53,40.37,40.52,213804.0,35.1023,35.2153,35.0763,35.2066,213804.0
2020-08-14 15:55:00,40.51,40.62,40.5,40.62,493453.0,35.1979,35.2935,35.1892,35.2935,493453.0
2020-08-17 09:30:00,40.38,40.56,40.21,40.35,214696.0,35.085,35.2413,34.9372,35.0589,214696.0
2020-08-17 09:35:00,40.38,40.43,40.08,40.2,299961.0,35.085,35.1284,34.8243,34.9286,299961.0
2020-08-17 09:40:00,40.2,40.2,40.02,40.09,99681.0,34.9286,34.9286,34.7722,34.833,99681.0
2020-08-17 09:45:00,40.11,40.15,40.04,40.07,58179.0,34.8504,34.8851,34.7895,34.8156,58179.0
2020-08-17 09:50:00,40.06,40.06,39.79,39.8,69129.0,34.8069,34.8069,34.5723,34.581,69129.0
2020-08-17 09:55:00,39.8,39.84,39.73,39.82,160934.0,34.581,34.6158,34.5202,34.5984,160934.0
2020-08-17 10:00:00,39.83,39.83,39.64,39.8,118934.0,34.6071,34.6071,34.442,34.581,118934.0
2020-08-17 10:05:00,39.8,39.93,39.75,39.92,49276.0,34.581,34.694,34.5376,34.6853,49276.0
2020-08-17 10:10:00,39.93,40.04,39.92,39.98,74547.0,34.694,34.7895,34.6853,34.7374,74547.0
2020-08-17 10:15:00,39.99,40.05,39.93,40.04,50473.0,34.7461,34.7982,34.694,34.7895,50473.0
2020-08-17 10:20:00,40.05,40.18,40.04,40.16,52117.0,34.7982,34.9112,34.7895,34.8938,52117.0
2020-08-17 10:25:00,40.17,40.17,39.98,40.03,55159.0,34.9025,34.9025,34.7374,34.7808,55159.0
2020-08-17 10:30:00,40.04,40.1,39.97,40.09,57380.0,34.7895,34.8417,34.7287,34.833,57380.0
2020-08-17 10:35:00,40.09,40.1,40.0,40.02,149391.0,34.833,34.8417,34.7548,34.7722,149391.0
2020-08-17 10:40:00,40.03,40.12,40.01,40.11,79593.0,34.7808,34.859,34.7635,34.8504,79593.0
2020-08-17 10:45:00,40.11,40.16,40.11,40.13,71170.0,34.8504,34.8938,34.8504,34.8677,71170.0
2020-08-17 10:50:00,40.13,40.21,40.09,40.2,45465.0,34.8677,34.9372,34.833,34.9286,45465.0
2020-08-17 10:55:00,40.19,40.2,40.01,40.04,180503.0,34.9199,34.9286,34.7635,34.7895,180503.0
2020-08-17 11:00:00,40.05,40.1,39.98,40.03,67733.0,34.7982,34.8417,34.7374,34.7808,67733.0
2020-08-17 11:05:00,40.04,40.05,39.93,39.99,79442.0,34.7895,34.7982,34.694,34.7461,79442.0
2020-08-17 11:10:00,39.98,40.02,39.96,40.01,35607.0,34.7374,34.7722,34.72,34.7635,35607.0
2020-08-17 11:15:00,40.02,40.02,39.91,39.93,50642.0,34.7722,34.7722,34.6766,34.694,50642.0
2020-08-17 11:20:00,39.92,40.03,39.92,39.95,32736.0,34.6853,34.7808,34.6853,34.7113,32736.0
2020-08-17 11:25:00,39.95,39.97,39.9,39.9,34340.0,34.7113,34.7287,34.6679,34.6679,34340.0
2020-08-17 11:30:00,39.91,39.92,39.83,39.89,53984.0,34.6766,34.6853,34.6071,34.6592,53984.0
2020-08-17 11:35:00,39.89,39.95,39.88,39.94,69833.0,34.6592,34.7113,34.6505,34.7026,69833.0
2020-08-17 11:40:00,39.92,39.99,39.91,39.93,40447.0,34.6853,34.7461,34.6766,34.694,40447.0
2020-08-17 11:45:00,39.92,39.95,39.89,39.94,78026.0,34.6853,34.7113,34.6592,34.7026,78026.0
2020-08-17 11:50:00,39.93,40.03,39.91,40.01,28083.0,34.694,34.7808,34.6766,34.7635,28083.0
2020-08-17 11:55:00,40.01,40.01,39.96,40.0,80510.0,34.7635,34.7635,34.72,34.7548,80510.0
2020-08-17 12:00:00,40.0,40.05,39.99,40.0,26369.0,34.7548,34.7982,34.7461,34.7548,26369.0
2020-08-17 12:05:00,40.0,40.01,39.97,40.0,12744.0,34.7548,34.7635,34.7287,34.7548,12744.0
2020-08-17 12:10:00,40.0,40.02,39.95,39.97,20208.0,34.7548,34.7722,34.7113,34.7287,20208.0
2020-08-17 12:15:00,39.97,40.06,39.96,40.05,34203.0,34.7287,34.8069,34.72,34.7982,34203.0
2020-08-17 12:20:00,40.05,40.05,39.96,39.97,22670.0,34.7982,34.7982,34.72,34.7287,22670.0
2020-08-17 12:25:00,39.96,39.97,39.94,39.97,27091.0,34.72,34.7287,34.7026,34.7287,27091.0
2020-08-17 12:30:00,39.97,39.98,39.94,39.97,38380.0,34.7287,34.7374,34.7026,34.7287,38380.0
2020-08-17 12:35:00,39.96,39.99,39.94,39.97,29516.0,34.72,34.7461,34.7026,34.7287,29516.0
2020-08-17 12:40:00,39.98,40.01,39.95,40.01,23760.0,34.7374,34.7635,34.7113,34.7635,23760.0
2020-08-17 12:45:00,40.02,40.03,39.96,39.96,49065.0,34.7722,34.7808,34.72,34.72,49065.0
2020-08-17 12:50:00,39.95,39.96,39.91,39.94,21671.0,34.7113,34.72,34.6766,34.7026,21671.0
2020-08-17 12:55:00,39.95,39.99,39.92,39.92,65137.0,34.7113,34.7461,34.6853,34.6853,65137.0
2020-08-17 13:00:00,39.91,39.93,39.83,39.85,43611.0,34.6766,34.694,34.6071,34.6245,43611.0
2020-08-17 13:05:00,39.85,39.86,39.8,39.81,21616.0,34.6245,34.6331,34.581,34.5897,21616.0
2020-08-17 13:10:00,39.81,39.85,39.79,39.84,31938.0,34.5897,34.6245,34.5723,34.6158,31938.0
2020-08-17 13:15:00,39.83,39.84,39.79,39.83,27431.0,34.6071,34.6158,34.5723,34.6071,27431.0
2020-08-17 13:20:00,39.83,39.89,39.82,39.87,64009.0,34.6071,34.6592,34.5984,34.6418,64009.0
2020-08-17 13:25:00,39.86,39.89,39.85,39.85,62224.0,34.6331,34.6592,34.6245,34.6245,62224.0
2020-08-17 13:30:00,39.86,39.88,39.85,39.86,99999.0,34.6331,34.6505,34.6245,34.6331,99999.0
2020-08-17 13:35:00,39.85,39.87,39.82,39.84,33139.0,34.6245,34.6418,34.5984,34.6158,33139.0
2020-08-17 13:40:00,39.84,39.87,39.84,39.86,72629.0,34.6158,34.6418,34.6158,34.6331,72629.0
2020-08-17 13:45:00,39.85,39.85,39.79,39.81,96136.0,34.6245,34.6245,34.5723,34.5897,96136.0
2020-08-17 13:50:00,39.82,39.86,39.82,39.86,63766.0,34.5984,34.6331,34.5984,34.6331,63766.0
2020-08-17 13:55:00,39.86,39.87,39.83,39.84,64186.0,34.6331,34.6418,34.6071,34.6158,64186.0
2020-08-17 14:00:00,39.85,39.88,39.83,39.85,46419.0,34.6245,34.6505,34.6071,34.6245,46419.0
2020-08-17 14:05:00,39.85,39.89,39.84,39.88,42351.0,34.6245,34.6592,34.6158,34.6505,42351.0
2020-08-17 14:10:00,39.88,39.88,39.79,39.84,72718.0,34.6505,34.6505,34.5723,34.6158,72718.0
2020-08-17 14:15:00,39.84,39.86,39.81,39.83,23747.0,34.6158,34.6331,34.5897,34.6071,23747.0
2020-08-17 14:20:00,39.83,39.86,39.83,39.84,21004.0,34.6071,34.6331,34.6071,34.6158,21004.0
2020-08-17 14:25:00,39.85,39.88,39.84,39.88,24083.0,34.6245,34.6505,34.6158,34.6505,24083.0
2020-08-17 14:30:00,39.87,39.9,39.86,39.89,28112.0,34.6418,34.6679,34.6331,34.6592,28112.0
2020-08-17 14:35:00,39.88,39.92,39.87,39.92,27405.0,34.6505,34.6853,34.6418,34.6853,27405.0
2020-08-17 14:40:00,39.92,39.94,39.89,39.91,49538.0,34.6853,34.7026,34.6592,34.6766,49538.0
2020-08-17 14:45:00,39.91,39.93,39.87,39.89,22006.0,34.6766,34.694,34.6418,34.6592,22006.0
2020-08-17 14:50:00,39.89,39.94,39.89,39.9,22493.0,34.6592,34.7026,34.6592,34.6679,22493.0
2020-08-17 14:55:00,39.91,39.91,39.87,39.88,34442.0,34.6766,34.6766,34.6418,34.6505,34442.0
2020-08-17 15:00:00,39.88,39.88,39.83,39.87,30130.0,34.6505,34.6505,34.6071,34.6418,30130.0
2020-08-17 15:05:00,39.87,39.89,39.84,39.86,20525.0,34.6418,34.6592,34.6158,34.6331,20525.0
2020-08-17 15:10:00,39.86,39.86,39.83,39.84,21311.0,34.6331,34.6331,34.6071,34.6158,21311.0
2020-08-17 15:15:00,39.83,39.88,39.82,39.86,48077.0,34.6071,34.6505,34.5984,34.6331,48077.0
2020-08-17 15:20:00,39.86,39.86,39.82,39.83,38864.0,34.6331,34.6331,34.5984,34.6071,38864.0
2020-08-17 15:25:00,39.83,39.85,39.81,39.81,46905.0,34.6071,34.6245,34.5897,34.5897,46905.0
2020-08-17 15:30:00,39.8,39.93,39.8,39.92,78514.0,34.581,34.694,34.581,34.6853,78514.0
2020-08-17 15:35:00,39.92,39.92,39.84,39.85,158562.0,34.6853,34.6853,34.6158,34.6245,158562.0
2020-08-17 15:40:00,39.86,39.88,39.84,39.87,152764.0,34.6331,34.6505,34.6158,34.6418,152764.0
2020-08-17 15:45:00,39.88,39.89,39.83,39.87,198070.0,34.6505,34.6592,34.6071,34.6418,198070.0
2020-08-17 15:50:00,39.87,39.88,39.8,39.84,430930.0,34.6418,34.6505,34.581,34.6158,430930.0
2020-08-17 15:55:00,39.85,39.89,39.81,39.88,340876.0,34.6245,34.6592,34.5897,34.6505,340876.0
2020-08-18 09:30:00,39.88,39.96,39.64,39.68,137773.0,34.6505,34.72,34.442,34.4767,137773.0
2020-08-18 09:35:00,39.69,39.79,39.6,39.64,116740.0,34.4854,34.5723,34.4072,34.442,116740.0
2020-08-18 09:40:00,39.63,39.72,39.53,39.64,166000.0,34.4333,34.5115,34.3464,34.442,166000.0
2020-08-18 09:45:00,39.63,39.63,39.46,39.47,130884.0,34.4333,34.4333,34.2856,34.2943,130884.0
2020-08-18 09:50:00,39.46,39.49,39.42,39.49,116258.0,34.2856,34.3117,34.2508,34.3117,116258.0
2020-08-18 09:55:00,39.49,39.5,39.37,39.4,114659.0,34.3117,34.3203,34.2074,34.2335,114659.0
2020-08-18 10:00:00,39.39,39.49,39.34,39.47,135789.0,34.2248,34.3117,34.1813,34.2943,135789.0
2020-08-18 10:05:00,39.46,39.48,39.4,39.41,62505.0,34.2856,34.303,34.2335,34.2421,62505.0
2020-08-18 10:10:00,39.41,39.41,39.23,39.25,213178.0,34.2421,34.2421,34.0858,34.1031,213178.0
2020-08-18 10:15:00,39.26,39.34,39.22,39.29,90294.0,34.1118,34.1813,34.0771,34.1379,90294.0
2020-08-18 10:20:00,39.29,39.31,39.11,39.11,153416.0,34.1379,34.1553,33.9815,33.9815,153416.0
2020-08-18 10:25:00,39.11,39.22,39.1,39.17,147989.0,33.9815,34.0771,33.9728,34.0336,147989.0
2020-08-18 10:30:00,39.17,39.23,39.09,39.14,132108.0,34.0336,34.0858,33.9641,34.0076,132108.0
2020-08-18 10:35:00,39.14,39.24,39.14,39.22,149964.0,34.0076,34.0944,34.0076,34.0771,149964.0
2020-08-18 10:40:00,39.23,39.27,39.11,39.11,156276.0,34.0858,34.1205,33.9815,33.9815,156276.0
2020-08-18 10:45:00,39.1,39.12,39.02,39.02,173540.0,33.9728,33.9902,33.9033,33.9033,173540.0
2020-08-18 10:50:00,39.02,39.1,39.01,39.04,148284.0,33.9033,33.9728,33.8946,33.9207,148284.0
2020-08-18 10:55:00,39.05,39.07,38.98,39.05,153780.0,33.9294,33.9467,33.8685,33.9294,153780.0
2020-08-18 11:00:00,39.05,39.1,39.03,39.06,83814.0,33.9294,33.9728,33.912,33.938,83814.0
2020-08-18 11:05:00,39.06,39.16,39.0,39.16,63851.0,33.938,34.0249,33.8859,34.0249,63851.0
2020-08-18 11:10:00,39.15,39.27,39.15,39.27,73005.0,34.0162,34.1205,34.0162,34.1205,73005.0
2020-08-18 11:15:00,39.28,39.34,39.23,39.29,61920.0,34.1292,34.1813,34.0858,34.1379,61920.0
2020-08-18 11:20:00,39.29,39.33,39.22,39.26,133407.0,34.1379,34.1726,34.0771,34.1118,133407.0
2020-08-18 11:25:00,39.26,39.32,39.25,39.3,35658.0,34.1118,34.1639,34.1031,34.1466,35658.0
2020-08-18 11:30:00,39.29,39.37,39.28,39.3,44276.0,34.1379,34.2074,34.1292,34.1466,44276.0
2020-08-18 11:35:00,39.3,39.31,39.22,39.23,34288.0,34.1466,34.1553,34.0771,34.0858,34288.0
2020-08-18 11:40:00,39.23,39.27,39.19,39.21,77793.0,34.0858,34.1205,34.051,34.0684,77793.0
2020-08-18 11:45:00,39.21,39.21,39.15,39.17,48157.0,34.0684,34.0684,34.0162,34.0336,48157.0
2020-08-18 11:50:00,39.18,39.19,39.07,39.08,72883.0,34.0423,34.051,33.9467,33.9554,72883.0
2020-08-18 11:55:00,39.08,39.08,39.02,39.08,79943.0,33.9554,33.9554,33.9033,33.9554,79943.0
2020-08-18 12:00:00,39.08,39.11,39.04,39.07,75459.0,33.9554,33.9815,33.9207,33.9467,75459.0
2020-08-18 12:05:00,39.07,39.07,38.98,39.0,58881.0,33.9467,33.9467,33.8685,33.8859,58881.0
2020-08-18 12:10:00,38.99,39.0,38.88,38.9,76438.0,33.8772,33.8859,33.7816,33.799,76438.0
2020-08-18 12:15:00,38.9,38.94,38.88,38.88,151675.0,33.799,33.8338,33.7816,33.7816,151675.0
2020-08-18 12:20:00,38.88,38.89,38.84,38.84,143009.0,33.7816,33.7903,33.7469,33.7469,143009.0
2020-08-18 12:25:00,38.85,38.85,38.76,38.81,139676.0,33.7556,33.7556,33.6774,33.7208,139676.0
2020-08-18 12:30:00,38.81,38.84,38.75,38.77,170540.0,33.7208,33.7469,33.6687,33.6861,170540.0
2020-08-18 12:35:00,38.78,38.82,38.71,38.81,280068.0,33.6948,33.7295,33.6339,33.7208,280068.0
2020-08-18 12:40:00,38.83,38.83,38.72,38.74,218532.0,33.7382,33.7382,33.6426,33.66,218532.0
2020-08-18 12:45:00,38.73,38.77,38.71,38.74,126803.0,33.6513,33.6861,33.6339,33.66,126803.0
2020-08-18 12:50:00,38.73,38.8,38.71,38.77,119344.0,33.6513,33.7121,33.6339,33.6861,119344.0
2020-08-18 12:55:00,38.77,38.8,38.74,38.76,98806.0,33.6861,33.7121,33.66,33.6774,98806.0
2020-08-18 13:00:00,38.76,38.82,38.75,38.78,82807.0,33.6774,33.7295,33.6687,33.6948,82807.0
2020-08-18 13:05:00,38.78,38.8,38.77,38.77,59956.0,33.6948,33.7121,33.6861,33.6861,59956.0
2020-08-18 13:10:00,38.78,38.81,38.76,38.77,119906.0,33.6948,33.7208,33.6774,33.6861,119906.0
2020-08-18 13:15:00,38.77,38.81,38.76,38.79,65357.0,33.6861,33.7208,33.6774,33.7034,65357.0
2020-08-18 13:20:00,38.79,38.85,38.78,38.82,107098.0,33.7034,33.7556,33.6948,33.7295,107098.0
2020-08-18 13:25:00,38.83,38.83,38.78,38.79,79680.0,33.7382,33.7382,33.6948,33.7034,79680.0
2020-08-18 13:30:00,38.79,38.86,38.78,38.84,49716.0,33.7034,33.7643,33.6948,33.7469,49716.0
2020-08-18 13:35:00,38.84,38.92,38.83,38.91,77224.0,33.7469,33.8164,33.7382,33.8077,77224.0
2020-08-18 13:40:00,38.91,38.96,38.89,38.93,80970.0,33.8077,33.8512,33.7903,33.8251,80970.0
2020-08-18 13:45:00,38.92,38.95,38.88,38.95,31362.0,33.8164,33.8425,33.7816,33.8425,31362.0
2020-08-18 13:50:00,38.95,38.99,38.91,38.91,101995.0,33.8425,33.8772,33.8077,33.8077,101995.0
2020-08-18 13:55:00,38.91,38.95,38.9,38.92,28592.0,33.8077,33.8425,33.799,33.8164,28592.0
2020-08-18 14:00:00,38.93,38.95,38.89,38.9,64764.0,33.8251,33.8425,33.7903,33.799,64764.0
2020-08-18 14:05:00,38.91,38.91,38.79,38.84,209234.0,33.8077,33.8077,33.7034,33.7469,209234.0
2020-08-18 14:10:00,38.83,38.87,38.82,38.83,83984.0,33.7382,33.773,33.7295,33.7382,83984.0
2020-08-18 14:15:00,38.83,38.84,38.76,38.77,131199.0,33.7382,33.7469,33.6774,33.6861,131199.0
2020-08-18 14:20:00,38.77,38.82,38.76,38.79,49182.0,33.6861,33.7295,33.6774,33.7034,49182.0
2020-08-18 14:25:00,38.79,38.81,38.76,38.77,51680.0,33.7034,33.7208,33.6774,33.6861,51680.0
2020-08-18 14:30:00,38.77,38.78,38.73,38.73,47717.0,33.6861,33.6948,33.6513,33.6513,47717.0
2020-08-18 14:35:00,38.73,38.77,38.72,38.72,70069.0,33.6513,33.6861,33.6426,33.6426,70069.0
2020-08-18 14:40:00,38.71,38.79,38.71,38.76,39241.0,33.6339,33.7034,33.6339,33.6774,39241.0
2020-08-18 14:45:00,38.75,38.78,38.72,38.74,39578.0,33.6687,33.6948,33.6426,33.66,39578.0
2020-08-18 14:50:00,38.73,38.75,38.71,38.74,31048.0,33.6513,33.6687,33.6339,33.66,31048.0
2020-08-18 14:55:00,38.74,38.77,38.74,38.77,32527.0,33.66,33.6861,33.66,33.6861,32527.0
2020-08-18 15:00:00,38.77,38.8,38.72,38.73,39839.0,33.6861,33.7121,33.6426,33.6513,39839.0
2020-08-18 15:05:00,38.74,38.78,38.74,38.76,27971.0,33.66,33.6948,33.66,33.6774,27971.0
2020-08-18 15:10:00,38.76,38.8,38.74,38.77,48786.0,33.6774,33.7121,33.66,33.6861,48786.0
2020-08-18 15:15:00,38.77,38.78,38.7,38.73,81824.0,33.6861,33.6948,33.6253,33.6513,81824.0
2020-08-18 15:20:00,38.73,38.8,38.71,38.76,76145.0,33.6513,33.7121,33.6339,33.6774,76145.0
2020-08-18 15:25:00,38.75,38.79,38.74,38.77,34484.0,33.6687,33.7034,33.66,33.6861,34484.0
2020-08-18 15:30:00,38.77,38.82,38.76,38.81,172109.0,33.6861,33.7295,33.6774,33.7208,172109.0
2020-08-18 15:35:00,38.81,38.85,38.79,38.81,133216.0,33.7208,33.7556,33.7034,33.7208,133216.0
2020-08-18 15:40:00,38.81,38.85,38.8,38.8,136523.0,33.7208,33.7556,33.7121,33.7121,136523.0
2020-08-18 15:45:00,38.8,38.81,38.72,38.72,423492.0,33.7121,33.7208,33.6426,33.6426,423492.0
2020-08-18 15:50:00,38.72,38.72,38.64,38.65,464502.0,33.6426,33.6426,33.5731,33.5818,464502.0
2020-08-18 15:55:00,38.65,38.71,38.62,38.71,875200.0,33.5818,33.6339,33.5557,33.6339,875200.0
2020-08-19 09:30:00,38.81,38.87,38.52,38.69,169984.0,33.7208,33.773,33.4689,33.6166,169984.0
2020-08-19 09:35:00,38.7,38.9,38.57,38.89,139675.0,33.6253,33.799,33.5123,33.7903,139675.0
2020-08-19 09:40:00,38.88,39.16,38.85,39.09,151218.0,33.7816,34.0249,33.7556,33.9641,151218.0
2020-08-19 09:45:00,39.1,39.24,39.07,39.22,76480.0,33.9728,34.0944,33.9467,34.0771,76480.0
2020-08-19 09:50:00,39.23,39.53,39.19,39.37,131095.0,34.0858,34.3464,34.051,34.2074,131095.0
2020-08-19 09:55:00,39.37,39.46,39.35,39.37,82676.0,34.2074,34.2856,34.19,34.2074,82676.0
2020-08-19 10:00:00,39.36,39.39,39.2,39.25,147751.0,34.1987,34.2248,34.0597,34.1031,147751.0
2020-08-19 10:05:00,39.25,39.25,38.99,39.07,219335.0,34.1031,34.1031,33.8772,33.9467,219335.0
2020-08-19 10:10:00,39.07,39.09,38.98,39.01,115909.0,33.9467,33.9641,33.8685,33.8946,115909.0
2020-08-19 10:15:00,39.02,39.05,38.85,38.85,53823.0,33.9033,33.9294,33.7556,33.7556,53823.0
2020-08-19 10:20:00,38.86,39.02,38.82,39.02,155050.0,33.7643,33.9033,33.7295,33.9033,155050.0
2020-08-19 10:25:00,39.02,39.13,39.01,39.02,157718.0,33.9033,33.9989,33.8946,33.9033,157718.0
2020-08-19 10:30:00,39.02,39.05,38.98,39.03,47263.0,33.9033,33.9294,33.8685,33.912,47263.0
2020-08-19 10:35:00,39.02,39.05,38.95,38.97,48083.0,33.9033,33.9294,33.8425,33.8598,48083.0
2020-08-19 10:40:00,38.98,39.15,38.97,39.14,129921.0,33.8685,34.0162,33.8598,34.0076,129921.0
2020-08-19 10:45:00,39.15,39.27,39.11,39.15,108445.0,34.0162,34.1205,33.9815,34.0162,108445.0
2020-08-19 10:50:00,39.15,39.17,39.05,39.16,57152.0,34.0162,34.0336,33.9294,34.0249,57152.0
2020-08-19 10:55:00,39.16,39.19,39.1,39.11,52549.0,34.0249,34.051,33.9728,33.9815,52549.0
2020-08-19 11:00:00,39.08,39.1,38.99,39.03,84310.0,33.9554,33.9728,33.8772,33.912,84310.0
2020-08-19 11:05:00,39.03,39.17,38.99,39.16,68933.0,33.912,34.0336,33.8772,34.0249,68933.0
2020-08-19 11:10:00,39.16,39.2,39.12,39.17,50489.0,34.0249,34.0597,33.9902,34.0336,50489.0
2020-08-19 11:15:00,39.18,39.18,39.06,39.06,26815.0,34.0423,34.0423,33.938,33.938,26815.0
2020-08-19 11:20:00,39.06,39.2,39.04,39.2,37869.0,33.938,34.0597,33.9207,34.0597,37869.0
2020-08-19 11:25:00,39.19,39.27,39.19,39.27,67413.0,34.051,34.1205,34.051,34.1205,67413.0
2020-08-19 11:30:00,39.27,39.4,39.24,39.4,150746.0,34.1205,34.2335,34.0944,34.2335,150746.0
2020-08-19 11:35:00,39.39,39.45,39.35,39.37,97746.0,34.2248,34.2769,34.19,34.2074,97746.0
2020-08-19 11:40:00,39.37,39.39,39.31,39.33,47681.0,34.2074,34.2248,34.1553,34.1726,47681.0
2020-08-19 11:45:00,39.33,39.35,39.28,39.29,44358.0,34.1726,34.19,34.1292,34.1379,44358.0
2020-08-19 11:50:00,39.29,39.39,39.26,39.34,39867.0,34.1379,34.2248,34.1118,34.1813,39867.0
2020-08-19 11:55:00,39.34,39.34,39.24,39.27,59509.0,34.1813,34.1813,34.0944,34.1205,59509.0
2020-08-19 12:00:00,39.28,39.28,39.15,39.17,37861.0,34.1292,34.1292,34.0162,34.0336,37861.0
2020-08-19 12:05:00,39.17,39.22,39.16,39.22,34915.0,34.0336,34.0771,34.0249,34.0771,34915.0
2020-08-19 12:10:00,39.22,39.27,39.2,39.21,41404.0,34.0771,34.1205,34.0597,34.0684,41404.0
2020-08-19 12:15:00,39.21,39.24,39.2,39.2,30986.0,34.0684,34.0944,34.0597,34.0597,30986.0
2020-08-19 12:20:00,39.2,39.24,39.15,39.23,76397.0,34.0597,34.0944,34.0162,34.0858,76397.0
2020-08-19 12:25:00,39.23,39.24,39.16,39.19,45137.0,34.0858,34.0944,34.0249,34.051,45137.0
2020-08-19 12:30:00,39.19,39.21,39.18,39.19,26085.0,34.051,34.0684,34.0423,34.051,26085.0
2020-08-19 12:35:00,39.18,39.22,39.16,39.18,23655.0,34.0423,34.0771,34.0249,34.0423,23655.0
2020-08-19 12:40:00,39.17,39.19,39.04,39.05,34321.0,34.0336,34.051,33.9207,33.9294,34321.0
2020-08-19 12:45:00,39.05,39.06,39.02,39.04,37193.0,33.9294,33.938,33.9033,33.9207,37193.0
2020-08-19 12:50:00,39.04,39.04,38.96,39.01,23360.0,33.9207,33.9207,33.8512,33.8946,23360.0
2020-08-19 12:55:00,39.0,39.01,38.96,39.01,57365.0,33.8859,33.8946,33.8512,33.8946,57365.0
2020-08-19 13:00:00,39.02,39.05,38.97,39.02,47532.0,33.9033,33.9294,33.8598,33.9033,47532.0
2020-08-19 13:05:00,39.02,39.1,38.99,39.1,30873.0,33.9033,33.9728,33.8772,33.9728,30873.0
2020-08-19 13:10:00,39.1,39.11,39.07,39.08,58100.0,33.9728,33.9815,33.9467,33.9554,58100.0
2020-08-19 13:15:00,39.08,39.13,39.07,39.13,21679.0,33.9554,33.9989,33.9467,33.9989,21679.0
2020-08-19 13:20:00,39.13,39.15,39.08,39.09,27636.0,33.9989,34.0162,33.9554,33.9641,27636.0
2020-08-19 13:25:00,39.1,39.11,39.05,39.07,32323.0,33.9728,33.9815,33.9294,33.9467,32323.0
2020-08-19 13:30:00,39.08,39.08,38.97,38.99,34936.0,33.9554,33.9554,33.8598,33.8772,34936.0
2020-08-19 13:35:00,39.0,39.0,38.92,38.93,40035.0,33.8859,33.8859,33.8164,33.8251,40035.0
2020-08-19 13:40:00,38.93,39.05,38.93,39.04,53513.0,33.8251,33.9294,33.8251,33.9207,53513.0
2020-08-19 13:45:00,39.04,39.04,38.99,39.02,36903.0,33.9207,33.9207,33.8772,33.9033,36903.0
2020-08-19 13:50:00,39.02,39.03,39.0,39.02,13801.0,33.9033,33.912,33.8859,33.9033,13801.0
2020-08-19 13:55:00,39.02,39.08,39.0,39.07,24481.0,33.9033,33.9554,33.8859,33.9467,24481.0
2020-08-19 14:00:00,39.06,39.17,39.02,39.16,44379.0,33.938,34.0336,33.9033,34.0249,44379.0
2020-08-19 14:05:00,39.15,39.18,39.1,39.18,52390.0,34.0162,34.0423,33.9728,34.0423,52390.0
2020-08-19 14:10:00,39.18,39.18,39.05,39.06,142233.0,34.0423,34.0423,33.9294,33.938,142233.0
2020-08-19 14:15:00,39.06,39.18,39.06,39.18,104617.0,33.938,34.0423,33.938,34.0423,104617.0
2020-08-19 14:20:00,39.18,39.42,39.18,39.28,453905.0,34.0423,34.2508,34.0423,34.1292,453905.0
2020-08-19 14:25:00,39.28,39.33,39.22,39.24,112249.0,34.1292,34.1726,34.0771,34.0944,112249.0
2020-08-19 14:30:00,39.24,39.26,39.18,39.22,118256.0,34.0944,34.1118,34.0423,34.0771,118256.0
2020-08-19 14:35:00,39.22,39.22,39.1,39.15,44892.0,34.0771,34.0771,33.9728,34.0162,44892.0
2020-08-19 14:40:00,39.15,39.19,39.12,39.16,49936.0,34.0162,34.051,33.9902,34.0249,49936.0
2020-08-19 14:45:00,39.16,39.25,39.16,39.22,41774.0,34.0249,34.1031,34.0249,34.0771,41774.0
2020-08-19 14:50:00,39.22,39.25,39.14,39.17,44036.0,34.0771,34.1031,34.0076,34.0336,44036.0
2020-08-19 14:55:00,39.17,39.19,39.11,39.17,61674.0,34.0336,34.051,33.9815,34.0336,61674.0
2020-08-19 15:00:00,39.18,39.26,39.16,39.21,90360.0,34.0423,34.1118,34.0249,34.0684,90360.0
2020-08-19 15:05:00,39.21,39.24,39.18,39.19,29021.0,34.0684,34.0944,34.0423,34.051,29021.0
2020-08-19 15:10:00,39.2,39.22,39.16,39.16,42368.0,34.0597,34.0771,34.0249,34.0249,42368.0
2020-08-19 15:15:00,39.16,39.18,39.08,39.08,32072.0,34.0249,34.0423,33.9554,33.9554,32072.0
2020-08-19 15:20:00,39.08,39.11,39.0,39.0,43402.0,33.9554,33.9815,33.8859,33.8859,43402.0
2020-08-19 15:25:00,39.01,39.07,38.97,38.99,204958.0,33.8946,33.9467,33.8598,33.8772,204958.0
2020-08-19 15:30:00,39.0,39.01,38.94,38.96,159041.0,33.8859,33.8946,33.8338,33.8512,159041.0
2020-08-19 15:35:00,38.97,39.03,38.9,38.93,175250.0,33.8598,33.912,33.799,33.8251,175250.0
2020-08-19 15:40:00,38.93,38.97,38.89,38.92,100652.0,33.8251,33.8598,33.7903,33.8164,100652.0
2020-08-19 15:45:00,38.92,38.94,38.79,38.81,111664.0,33.8164,33.8338,33.7034,33.7208,111664.0
2020-08-19 15:50:00,38.8,38.9,38.76,38.9,156790.0,33.7121,33.799,33.6774,33.799,156790.0
2020-08-19 15:55:00,38.89,38.94,38.85,38.92,320659.0,33.7903,33.8338,33.7556,33.8164,320659.0
2020-08-20 09:30:00,38.36,38.51,38.2,38.29,348357.0,33.3298,33.4602,33.1908,33.269,348357.0
2020-08-20 09:35:00,38.27,38.36,38.07,38.23,254650.0,33.2516,33.3298,33.0779,33.2169,254650.0
2020-08-20 09:40:00,38.2,38.28,38.1,38.1,200014.0,33.1908,33.2603,33.1039,33.1039,200014.0
2020-08-20 09:45:00,38.11,38.17,38.06,38.08,109408.0,33.1126,33.1647,33.0692,33.0866,109408.0
2020-08-20 09:50:00,38.1,38.31,38.09,38.22,135588.0,33.1039,33.2864,33.0952,33.2082,135588.0
2020-08-20 09:55:00,38.21,38.25,38.16,38.22,83054.0,33.1995,33.2343,33.1561,33.2082,83054.0
2020-08-20 10:00:00,38.21,38.36,38.16,38.32,62970.0,33.1995,33.3298,33.1561,33.2951,62970.0
2020-08-20 10:05:00,38.32,38.39,38.22,38.38,55839.0,33.2951,33.3559,33.2082,33.3472,55839.0
2020-08-20 10:10:00,38.37,38.46,38.33,38.35,53221.0,33.3385,33.4167,33.3038,33.3211,53221.0
2020-08-20 10:15:00,38.35,38.54,38.33,38.5,92972.0,33.3211,33.4862,33.3038,33.4515,92972.0
2020-08-20 10:20:00,38.51,38.55,38.41,38.42,80587.0,33.4602,33.4949,33.3733,33.382,80587.0
2020-08-20 10:25:00,38.42,38.49,38.34,38.35,50131.0,33.382,33.4428,33.3125,33.3211,50131.0
2020-08-20 10:30:00,38.34,38.37,38.2,38.22,202487.0,33.3125,33.3385,33.1908,33.2082,202487.0
2020-08-20 10:35:00,38.22,38.27,38.11,38.12,184060.0,33.2082,33.2516,33.1126,33.1213,184060.0
2020-08-20 10:40:00,38.12,38.17,38.06,38.08,141326.0,33.1213,33.1647,33.0692,33.0866,141326.0
2020-08-20 10:45:00,38.08,38.12,38.04,38.12,123472.0,33.0866,33.1213,33.0518,33.1213,123472.0
2020-08-20 10:50:00,38.12,38.13,38.06,38.09,62195.0,33.1213,33.13,33.0692,33.0952,62195.0
2020-08-20 10:55:00,38.09,38.1,37.9,37.9,119457.0,33.0952,33.1039,32.9302,32.9302,119457.0
2020-08-20 11:00:00,37.9,38.02,37.9,37.98,70581.0,32.9302,33.0344,32.9302,32.9997,70581.0
2020-08-20 11:05:00,37.98,38.09,37.98,38.02,114846.0,32.9997,33.0952,32.9997,33.0344,114846.0
2020-08-20 11:10:00,38.04,38.1,38.0,38.01,23990.0,33.0518,33.1039,33.017,33.0257,23990.0
2020-08-20 11:15:00,38.01,38.04,37.95,37.97,53963.0,33.0257,33.0518,32.9736,32.991,53963.0
2020-08-20 11:20:00,37.97,37.98,37.9,37.95,72300.0,32.991,32.9997,32.9302,32.9736,72300.0
2020-08-20 11:25:00,37.95,37.98,37.93,37.93,134255.0,32.9736,32.9997,32.9562,32.9562,134255.0
2020-08-20 11:30:00,37.93,38.01,37.9,38.0,134128.0,32.9562,33.0257,32.9302,33.017,134128.0
2020-08-20 11:35:00,38.0,38.09,38.0,38.09,78242.0,33.017,33.0952,33.017,33.0952,78242.0
2020-08-20 11:40:00,38.09,38.18,38.08,38.14,56113.0,33.0952,33.1734,33.0866,33.1387,56113.0
2020-08-20 11:45:00,38.14,38.19,38.12,38.13,44179.0,33.1387,33.1821,33.1213,33.13,44179.0
2020-08-20 11:50:00,38.12,38.15,38.09,38.14,50812.0,33.1213,33.1474,33.0952,33.1387,50812.0
2020-08-20 11:55:00,38.14,38.16,38.1,38.12,47633.0,33.1387,33.1561,33.1039,33.1213,47633.0
2020-08-20 12:00:00,38.11,38.15,38.05,38.13,54459.0,33.1126,33.1474,33.0605,33.13,54459.0
2020-08-20 12:05:00,38.12,38.16,38.11,38.14,28353.0,33.1213,33.1561,33.1126,33.1387,28353.0
2020-08-20 12:10:00,38.13,38.14,38.05,38.07,48431.0,33.13,33.1387,33.0605,33.0779,48431.0
2020-08-20 12:15:00,38.07,38.13,38.06,38.09,34486.0,33.0779,33.13,33.0692,33.0952,34486.0
2020-08-20 12:20:00,38.08,38.08,38.01,38.03,53869.0,33.0866,33.0866,33.0257,33.0431,53869.0
2020-08-20 12:25:00,38.02,38.12,38.02,38.12,30194.0,33.0344,33.1213,33.0344,33.1213,30194.0
2020-08-20 12:30:00,38.11,38.18,38.1,38.14,49903.0,33.1126,33.1734,33.1039,33.1387,49903.0
2020-08-20 12:35:00,38.13,38.13,38.09,38.12,134604.0,33.13,33.13,33.0952,33.1213,134604.0
2020-08-20 12:40:00,38.12,38.21,38.11,38.2,91268.0,33.1213,33.1995,33.1126,33.1908,91268.0
2020-08-20 12:45:00,38.2,38.22,38.18,38.22,24735.0,33.1908,33.2082,33.1734,33.2082,24735.0
2020-08-20 12:50:00,38.23,38.28,38.23,38.24,45902.0,33.2169,33.2603,33.2169,33.2256,45902.0
2020-08-20 12:55:00,38.23,38.25,38.18,38.24,48705.0,33.2169,33.2343,33.1734,33.2256,48705.0
2020-08-20 13:00:00,38.24,38.33,38.24,38.33,28180.0,33.2256,33.3038,33.2256,33.3038,28180.0
2020-08-20 13:05:00,38.32,38.33,38.23,38.23,38724.0,33.2951,33.3038,33.2169,33.2169,38724.0
2020-08-20 13:10:00,38.23,38.25,38.18,38.19,97338.0,33.2169,33.2343,33.1734,33.1821,97338.0
2020-08-20 13:15:00,38.19,38.2,38.14,38.15,84938.0,33.1821,33.1908,33.1387,33.1474,84938.0
2020-08-20 13:20:00,38.14,38.18,38.12,38.13,49930.0,33.1387,33.1734,33.1213,33.13,49930.0
2020-08-20 13:25:00,38.13,38.18,38.13,38.17,39994.0,33.13,33.1734,33.13,33.1647,39994.0
2020-08-20 13:30:00,38.16,38.23,38.16,38.22,34939.0,33.1561,33.2169,33.1561,33.2082,34939.0
2020-08-20 13:35:00,38.22,38.25,38.21,38.24,85262.0,33.2082,33.2343,33.1995,33.2256,85262.0
2020-08-20 13:40:00,38.24,38.24,38.17,38.18,29841.0,33.2256,33.2256,33.1647,33.1734,29841.0
2020-08-20 13:45:00,38.19,38.22,38.14,38.16,50649.0,33.1821,33.2082,33.1387,33.1561,50649.0
2020-08-20 13:50:00,38.17,38.18,38.13,38.13,106467.0,33.1647,33.1734,33.13,33.13,106467.0
2020-08-20 13:55:00,38.13,38.14,38.03,38.08,171710.0,33.13,33.1387,33.0431,33.0866,171710.0
2020-08-20 14:00:00,38.08,38.12,38.06,38.08,26889.0,33.0866,33.1213,33.0692,33.0866,26889.0
2020-08-20 14:05:00,38.07,38.13,38.06,38.13,38276.0,33.0779,33.13,33.0692,33.13,38276.0
2020-08-20 14:10:00,38.12,38.21,38.09,38.21,61688.0,33.1213,33.1995,33.0952,33.1995,61688.0
2020-08-20 14:15:00,38.21,38.23,38.17,38.19,58254.0,33.1995,33.2169,33.1647,33.1821,58254.0
2020-08-20 14:20:00,38.19,38.24,38.12,38.13,127444.0,33.1821,33.2256,33.1213,33.13,127444.0
2020-08-20 14:25:00,38.13,38.17,38.13,38.16,23852.0,33.13,33.1647,33.13,33.1561,23852.0
2020-08-20 14:30:00,38.16,38.19,38.13,38.14,21236.0,33.1561,33.1821,33.13,33.1387,21236.0
2020-08-20 14:35:00,38.14,38.16,38.12,38.15,25348.0,33.1387,33.1561,33.1213,33.1474,25348.0
2020-08-20 14:40:00,38.15,38.17,38.13,38.14,24965.0,33.1474,33.1647,33.13,33.1387,24965.0
2020-08-20 14:45:00,38.14,38.15,38.12,38.14,41622.0,33.1387,33.1474,33.1213,33.1387,41622.0
2020-08-20 14:50:00,38.15,38.2,38.14,38.19,36806.0,33.1474,33.1908,33.1387,33.1821,36806.0
2020-08-20 14:55:00,38.2,38.2,38.16,38.18,63937.0,33.1908,33.1908,33.1561,33.1734,63937.0
2020-08-20 15:00:00,38.18,38.29,38.18,38.24,106103.0,33.1734,33.269,33.1734,33.2256,106103.0
2020-08-20 15:05:00,38.24,38.26,38.2,38.21,51055.0,33.2256,33.2429,33.1908,33.1995,51055.0
2020-08-20 15:10:00,38.21,38.23,38.18,38.2,26919.0,33.1995,33.2169,33.1734,33.1908,26919.0
2020-08-20 15:15:00,38.2,38.21,38.15,38.15,116577.0,33.1908,33.1995,33.1474,33.1474,116577.0
2020-08-20 15:20:00,38.16,38.17,38.11,38.14,112906.0,33.1561,33.1647,33.1126,33.1387,112906.0
2020-08-20 15:25:00,38.14,38.15,38.11,38.13,70503.0,33.1387,33.1474,33.1126,33.13,70503.0
2020-08-20 15:30:00,38.12,38.13,38.06,38.09,152620.0,33.1213,33.13,33.0692,33.0952,152620.0
2020-08-20 15:35:00,38.08,38.1,38.07,38.1,74947.0,33.0866,33.1039,33.0779,33.1039,74947.0
2020-08-20 15:40:00,38.1,38.14,38.09,38.13,107141.0,33.1039,33.1387,33.0952,33.13,107141.0
2020-08-20 15:45:00,38.13,38.15,38.1,38.13,149068.0,33.13,33.1474,33.1039,33.13,149068.0
2020-08-20 15:50:00,38.12,38.12,38.04,38.05,252191.0,33.1213,33.1213,33.0518,33.0605,252191.0
2020-08-20 15:55:00,38.06,38.11,38.05,38.07,316239.0,33.0692,33.1126,33.0605,33.0779,316239.0
2020-08-21 09:30:00,37.93,38.21,37.91,38.05,153018.0,32.9562,33.1995,32.9388,33.0605,153018.0
2020-08-21 09:35:00,38.05,38.1,37.84,38.08,144200.0,33.0605,33.1039,32.878,33.0866,144200.0
2020-08-21 09:40:00,38.08,38.08,37.87,37.88,109948.0,33.0866,33.0866,32.9041,32.9128,109948.0
2020-08-21 09:45:00,37.87,38.29,37.86,38.27,134979.0,32.9041,33.269,32.8954,33.2516,134979.0
2020-08-21 09:50:00,38.27,38.34,38.18,38.3,124446.0,33.2516,33.3125,33.1734,33.2777,124446.0
2020-08-21 09:55:00,38.3,38.3,38.14,38.16,72631.0,33.2777,33.2777,33.1387,33.1561,72631.0
2020-08-21 10:00:00,38.17,38.2,38.03,38.03,78972.0,33.1647,33.1908,33.0431,33.0431,78972.0
2020-08-21 10:05:00,38.03,38.08,37.96,38.03,114656.0,33.0431,33.0866,32.9823,33.0431,114656.0
2020-08-21 10:10:00,38.02,38.08,37.95,37.95,86666.0,33.0344,33.0866,32.9736,32.9736,86666.0
2020-08-21 10:15:00,37.94,38.01,37.9,37.93,92015.0,32.9649,33.0257,32.9302,32.9562,92015.0
2020-08-21 10:20:00,37.92,37.92,37.82,37.84,231505.0,32.9475,32.9475,32.8606,32.878,231505.0
2020-08-21 10:25:00,37.83,37.83,37.74,37.77,113139.0,32.8693,32.8693,32.7911,32.8172,113139.0
2020-08-21 10:30:00,37.76,37.77,37.71,37.77,223916.0,32.8085,32.8172,32.7651,32.8172,223916.0
2020-08-21 10:35:00,37.76,37.85,37.75,37.75,43631.0,32.8085,32.8867,32.7998,32.7998,43631.0
2020-08-21 10:40:00,37.75,37.78,37.65,37.65,98568.0,32.7998,32.8259,32.7129,32.7129,98568.0
2020-08-21 10:45:00,37.65,37.72,37.61,37.66,118028.0,32.7129,32.7738,32.6782,32.7216,118028.0
2020-08-21 10:50:00,37.65,37.77,37.64,37.75,43926.0,32.7129,32.8172,32.7042,32.7998,43926.0
2020-08-21 10:55:00,37.74,37.76,37.69,37.73,59252.0,32.7911,32.8085,32.7477,32.7824,59252.0
2020-08-21 11:00:00,37.73,37.82,37.69,37.74,127667.0,32.7824,32.8606,32.7477,32.7911,127667.0
2020-08-21 11:05:00,37.74,37.9,37.72,37.9,72693.0,32.7911,32.9302,32.7738,32.9302,72693.0
2020-08-21 11:10:00,37.9,37.9,37.82,37.83,83027.0,32.9302,32.9302,32.8606,32.8693,83027.0
2020-08-21 11:15:00,37.82,37.84,37.74,37.78,26179.0,32.8606,32.878,32.7911,32.8259,26179.0
2020-08-21 11:20:00,37.79,37.83,37.74,37.79,33192.0,32.8346,32.8693,32.7911,32.8346,33192.0
2020-08-21 11:25:00,37.8,37.81,37.75,37.76,16566.0,32.8433,32.852,32.7998,32.8085,16566.0
2020-08-21 11:30:00,37.76,37.87,37.75,37.87,43243.0,32.8085,32.9041,32.7998,32.9041,43243.0
2020-08-21 11:35:00,37.87,37.89,37.82,37.88,32693.0,32.9041,32.9215,32.8606,32.9128,32693.0
2020-08-21 11:40:00,37.88,37.89,37.8,37.8,28518.0,32.9128,32.9215,32.8433,32.8433,28518.0
2020-08-21 11:45:00,37.8,37.82,37.75,37.76,32883.0,32.8433,32.8606,32.7998,32.8085,32883.0
2020-08-21 11:50:00,37.76,37.82,37.75,37.8,104248.0,32.8085,32.8606,32.7998,32.8433,104248.0
2020-08-21 11:55:00,37.8,37.85,37.78,37.81,130988.0,32.8433,32.8867,32.8259,32.852,130988.0
2020-08-21 12:00:00,37.81,37.82,37.75,37.8,67692.0,32.852,32.8606,32.7998,32.8433,67692.0
2020-08-21 12:05:00,37.8,37.87,37.8,37.83,65049.0,32.8433,32.9041,32.8433,32.8693,65049.0
2020-08-21 12:10:00,37.82,37.82,37.75,37.76,16573.0,32.8606,32.8606,32.7998,32.8085,16573.0
2020-08-21 12:15:00,37.76,37.8,37.74,37.79,17340.0,32.8085,32.8433,32.7911,32.8346,17340.0
2020-08-21 12:20:00,37.79,37.79,37.74,37.77,31468.0,32.8346,32.8346,32.7911,32.8172,31468.0
2020-08-21 12:25:00,37.76,37.76,37.67,37.67,22043.0,32.8085,32.8085,32.7303,32.7303,22043.0
2020-08-21 12:30:00,37.68,37.72,37.65,37.65,20949.0,32.739,32.7738,32.7129,32.7129,20949.0
2020-08-21 12:35:00,37.65,37.69,37.62,37.67,31591.0,32.7129,32.7477,32.6869,32.7303,31591.0
2020-08-21 12:40:00,37.67,37.67,37.64,37.66,15375.0,32.7303,32.7303,32.7042,32.7216,15375.0
2020-08-21 12:45:00,37.67,37.68,37.62,37.62,21728.0,32.7303,32.739,32.6869,32.6869,21728.0
2020-08-21 12:50:00,37.62,37.63,37.56,37.57,29649.0,32.6869,32.6956,32.6347,32.6434,29649.0
2020-08-21 12:55:00,37.57,37.6,37.52,37.53,33423.0,32.6434,32.6695,32.6,32.6087,33423.0
2020-08-21 13:00:00,37.52,37.57,37.49,37.57,131083.0,32.6,32.6434,32.5739,32.6434,131083.0
2020-08-21 13:05:00,37.57,37.6,37.54,37.59,57235.0,32.6434,32.6695,32.6174,32.6608,57235.0
2020-08-21 13:10:00,37.59,37.66,37.57,37.66,20459.0,32.6608,32.7216,32.6434,32.7216,20459.0
2020-08-21 13:15:00,37.65,37.7,37.63,37.64,31980.0,32.7129,32.7564,32.6956,32.7042,31980.0
2020-08-21 13:20:00,37.63,37.64,37.56,37.59,41666.0,32.6956,32.7042,32.6347,32.6608,41666.0
2020-08-21 13:25:00,37.59,37.62,37.59,37.62,75481.0,32.6608,32.6869,32.6608,32.6869,75481.0
2020-08-21 13:30:00,37.61,37.67,37.59,37.63,48575.0,32.6782,32.7303,32.6608,32.6956,48575.0
2020-08-21 13:35:00,37.64,37.67,37.61,37.66,37794.0,32.7042,32.7303,32.6782,32.7216,37794.0
2020-08-21 13:40:00,37.66,37.73,37.64,37.73,25237.0,32.7216,32.7824,32.7042,32.7824,25237.0
2020-08-21 13:45:00,37.74,37.78,37.73,37.76,24834.0,32.7911,32.8259,32.7824,32.8085,24834.0
2020-08-21 13:50:00,37.77,37.78,37.74,37.76,30573.0,32.8172,32.8259,32.7911,32.8085,30573.0
2020-08-21 13:55:00,37.76,37.82,37.75,37.76,38159.0,32.8085,32.8606,32.7998,32.8085,38159.0
2020-08-21 14:00:00,37.76,37.8,37.76,37.77,21026.0,32.8085,32.8433,32.8085,32.8172,21026.0
2020-08-21 14:05:00,37.77,37.84,37.77,37.83,37137.0,32.8172,32.878,32.8172,32.8693,37137.0
2020-08-21 14:10:00,37.83,37.86,37.82,37.84,24947.0,32.8693,32.8954,32.8606,32.878,24947.0
2020-08-21 14:15:00,37.83,37.84,37.79,37.8,16907.0,32.8693,32.878,32.8346,32.8433,16907.0
2020-08-21 14:20:00,37.8,37.83,37.8,37.82,14431.0,32.8433,32.8693,32.8433,32.8606,14431.0
2020-08-21 14:25:00,37.83,37.85,37.78,37.79,27223.0,32.8693,32.8867,32.8259,32.8346,27223.0
2020-08-21 14:30:00,37.79,37.83,37.79,37.81,109343.0,32.8346,32.8693,32.8346,32.852,109343.0
2020-08-21 14:35:00,37.81,37.89,37.81,37.86,88123.0,32.852,32.9215,32.852,32.8954,88123.0
2020-08-21 14:40:00,37.86,37.86,37.8,37.81,29897.0,32.8954,32.8954,32.8433,32.852,29897.0
2020-08-21 14:45:00,37.81,37.82,37.75,37.79,65922.0,32.852,32.8606,32.7998,32.8346,65922.0
2020-08-21 14:50:00,37.79,37.83,37.78,37.81,21446.0,32.8346,32.8693,32.8259,32.852,21446.0
2020-08-21 14:55:00,37.81,37.82,37.77,37.77,18877.0,32.852,32.8606,32.8172,32.8172,18877.0
2020-08-21 15:00:00,37.77,37.81,37.76,37.78,28724.0,32.8172,32.852,32.8085,32.8259,28724.0
2020-08-21 15:05:00,37.79,37.79,37.75,37.76,23578.0,32.8346,32.8346,32.7998,32.8085,23578.0
2020-08-21 15:10:00,37.76,37.77,37.75,37.76,57466.0,32.8085,32.8172,32.7998,32.8085,57466.0
2020-08-21 15:15:00,37.76,37.77,37.7,37.72,129263.0,32.8085,32.8172,32.7564,32.7738,129263.0
2020-08-21 15:20:00,37.72,37.73,37.66,37.67,68462.0,32.7738,32.7824,32.7216,32.7303,68462.0
2020-08-21 15:25:00,37.68,37.7,37.66,37.68,77663.0,32.739,32.7564,32.7216,32.739,77663.0
2020-08-21 15:30:00,37.69,37.69,37.64,37.65,98738.0,32.7477,32.7477,32.7042,32.7129,98738.0
2020-08-21 15:35:00,37.66,37.7,37.65,37.65,161914.0,32.7216,32.7564,32.7129,32.7129,161914.0
2020-08-21 15:40:00,37.66,37.69,37.65,37.68,123032.0,32.7216,32.7477,32.7129,32.739,123032.0
2020-08-21 15:45:00,37.68,37.69,37.65,37.66,100744.0,32.739,32.7477,32.7129,32.7216,100744.0
2020-08-21 15:50:00,37.65,37.69,37.63,37.68,231593.0,32.7129,32.7477,32.6956,32.739,231593.0
2020-08-21 15:55:00,37.69,37.79,37.68,37.79,371828.0,32.7477,32.8346,32.739,32.8346,371828.0
2020-08-24 09:30:00,38.2,38.21,37.9,37.91,260111.0,33.1908,33.1995,32.9302,32.9388,260111.0
2020-08-24 09:35:00,37.91,38.07,37.8,37.81,153974.0,32.9388,33.0779,32.8433,32.852,153974.0
2020-08-24 09:40:00,37.82,37.87,37.76,37.85,126869.0,32.8606,32.9041,32.8085,32.8867,126869.0
2020-08-24 09:45:00,37.86,37.91,37.76,37.88,91804.0,32.8954,32.9388,32.8085,32.9128,91804.0
2020-08-24 09:50:00,37.88,38.37,37.84,38.37,161907.0,32.9128,33.3385,32.878,33.3385,161907.0
2020-08-24 09:55:00,38.36,38.37,38.16,38.26,222280.0,33.3298,33.3385,33.1561,33.2429,222280.0
2020-08-24 10:00:00,38.28,38.4,38.23,38.38,163717.0,33.2603,33.3646,33.2169,33.3472,163717.0
2020-08-24 10:05:00,38.39,38.61,38.32,38.58,227471.0,33.3559,33.5471,33.2951,33.521,227471.0
2020-08-24 10:10:00,38.58,38.62,38.33,38.36,249831.0,33.521,33.5557,33.3038,33.3298,249831.0
2020-08-24 10:15:00,38.37,38.61,38.37,38.56,317160.0,33.3385,33.5471,33.3385,33.5036,317160.0
2020-08-24 10:20:00,38.55,38.64,38.51,38.57,265353.0,33.4949,33.5731,33.4602,33.5123,265353.0
2020-08-24 10:25:00,38.56,38.59,38.48,38.54,179012.0,33.5036,33.5297,33.4341,33.4862,179012.0
2020-08-24 10:30:00,38.53,38.79,38.53,38.64,271979.0,33.4775,33.7034,33.4775,33.5731,271979.0
2020-08-24 10:35:00,38.64,38.79,38.6,38.75,232209.0,33.5731,33.7034,33.5384,33.6687,232209.0
2020-08-24 10:40:00,38.76,38.87,38.75,38.81,138770.0,33.6774,33.773,33.6687,33.7208,138770.0
2020-08-24 10:45:00,38.82,38.85,38.7,38.79,135783.0,33.7295,33.7556,33.6253,33.7034,135783.0
2020-08-24 10:50:00,38.79,38.93,38.79,38.87,202343.0,33.7034,33.8251,33.7034,33.773,202343.0
2020-08-24 10:55:00,38.86,39.06,38.86,39.02,131156.0,33.7643,33.938,33.7643,33.9033,131156.0
2020-08-24 11:00:00,39.01,39.02,38.84,38.87,248990.0,33.8946,33.9033,33.7469,33.773,248990.0
2020-08-24 11:05:00,38.87,38.95,38.84,38.86,57439.0,33.773,33.8425,33.7469,33.7643,57439.0
2020-08-24 11:10:00,38.85,38.92,38.81,38.89,74718.0,33.7556,33.8164,33.7208,33.7903,74718.0
2020-08-24 11:15:00,38.88,38.9,38.87,38.89,56173.0,33.7816,33.799,33.773,33.7903,56173.0
2020-08-24 11:20:00,38.89,38.93,38.89,38.91,122728.0,33.7903,33.8251,33.7903,33.8077,122728.0
2020-08-24 11:25:00,38.91,39.03,38.91,38.99,100850.0,33.8077,33.912,33.8077,33.8772,100850.0
2020-08-24 11:30:00,38.99,39.04,38.96,39.03,45507.0,33.8772,33.9207,33.8512,33.912,45507.0
2020-08-24 11:35:00,39.03,39.05,38.93,38.96,85695.0,33.912,33.9294,33.8251,33.8512,85695.0
2020-08-24 11:40:00,38.96,39.0,38.94,38.96,141632.0,33.8512,33.8859,33.8338,33.8512,141632.0
2020-08-24 11:45:00,38.96,38.98,38.91,38.98,60052.0,33.8512,33.8685,33.8077,33.8685,60052.0
2020-08-24 11:50:00,38.98,39.03,38.94,38.98,132044.0,33.8685,33.912,33.8338,33.8685,132044.0
2020-08-24 11:55:00,38.98,39.02,38.91,38.92,56620.0,33.8685,33.9033,33.8077,33.8164,56620.0
2020-08-24 12:00:00,38.92,38.95,38.88,38.93,222383.0,33.8164,33.8425,33.7816,33.8251,222383.0
2020-08-24 12:05:00,38.93,39.0,38.92,38.95,253170.0,33.8251,33.8859,33.8164,33.8425,253170.0
2020-08-24 12:10:00,38.95,39.04,38.95,39.01,238152.0,33.8425,33.9207,33.8425,33.8946,238152.0
2020-08-24 12:15:00,39.01,39.04,38.96,39.04,92588.0,33.8946,33.9207,33.8512,33.9207,92588.0
2020-08-24 12:20:00,39.03,39.06,39.01,39.04,77976.0,33.912,33.938,33.8946,33.9207,77976.0
2020-08-24 12:25:00,39.05,39.11,39.04,39.06,75794.0,33.9294,33.9815,33.9207,33.938,75794.0
2020-08-24 12:30:00,39.07,39.17,39.06,39.13,175834.0,33.9467,34.0336,33.938,33.9989,175834.0
2020-08-24 12:35:00,39.12,39.13,39.07,39.13,96240.0,33.9902,33.9989,33.9467,33.9989,96240.0
2020-08-24 12:40:00,39.13,39.23,39.13,39.22,103892.0,33.9989,34.0858,33.9989,34.0771,103892.0
2020-08-24 12:45:00,39.22,39.25,39.17,39.25,99131.0,34.0771,34.1031,34.0336,34.1031,99131.0
2020-08-24 12:50:00,39.24,39.31,39.23,39.27,549820.0,34.0944,34.1553,34.0858,34.1205,549820.0
2020-08-24 12:55:00,39.26,39.33,39.25,39.29,207262.0,34.1118,34.1726,34.1031,34.1379,207262.0
2020-08-24 13:00:00,39.3,39.37,39.28,39.31,177159.0,34.1466,34.2074,34.1292,34.1553,177159.0
2020-08-24 13:05:00,39.32,39.34,39.22,39.22,87059.0,34.1639,34.1813,34.0771,34.0771,87059.0
2020-08-24 13:10:00,39.22,39.23,39.15,39.16,57268.0,34.0771,34.0858,34.0162,34.0249,57268.0
2020-08-24 13:15:00,39.15,39.17,39.12,39.13,57221.0,34.0162,34.0336,33.9902,33.9989,57221.0
2020-08-24 13:20:00,39.13,39.14,39.09,39.12,65097.0,33.9989,34.0076,33.9641,33.9902,65097.0
2020-08-24 13:25:00,39.11,39.22,39.11,39.22,50847.0,33.9815,34.0771,33.9815,34.0771,50847.0
2020-08-24 13:30:00,39.22,39.27,39.2,39.21,65924.0,34.0771,34.1205,34.0597,34.0684,65924.0
2020-08-24 13:35:00,39.21,39.24,39.18,39.23,63741.0,34.0684,34.0944,34.0423,34.0858,63741.0
2020-08-24 13:40:00,39.23,39.25,39.2,39.24,53746.0,34.0858,34.1031,34.0597,34.0944,53746.0
2020-08-24 13:45:00,39.23,39.24,39.16,39.16,57187.0,34.0858,34.0944,34.0249,34.0249,57187.0
2020-08-24 13:50:00,39.17,39.18,39.09,39.09,27877.0,34.0336,34.0423,33.9641,33.9641,27877.0
2020-08-24 13:55:00,39.08,39.13,39.08,39.08,31031.0,33.9554,33.9989,33.9554,33.9554,31031.0
2020-08-24 14:00:00,39.08,39.08,39.04,39.05,51883.0,33.9554,33.9554,33.9207,33.9294,51883.0
2020-08-24 14:05:00,39.06,39.08,39.02,39.05,54277.0,33.938,33.9554,33.9033,33.9294,54277.0
2020-08-24 14:10:00,39.04,39.09,39.02,39.03,52471.0,33.9207,33.9641,33.9033,33.912,52471.0
2020-08-24 14:15:00,39.03,39.05,39.01,39.02,40261.0,33.912,33.9294,33.8946,33.9033,40261.0
2020-08-24 14:20:00,39.02,39.13,39.01,39.1,87410.0,33.9033,33.9989,33.8946,33.9728,87410.0
2020-08-24 14:25:00,39.1,39.18,39.07,39.16,106808.0,33.9728,34.0423,33.9467,34.0249,106808.0
2020-08-24 14:30:00,39.16,39.16,39.1,39.13,80121.0,34.0249,34.0249,33.9728,33.9989,80121.0
2020-08-24 14:35:00,39.13,39.19,39.13,39.15,56565.0,33.9989,34.051,33.9989,34.0162,56565.0
2020-08-24 14:40:00,39.15,39.21,39.15,39.21,66479.0,34.0162,34.0684,34.0162,34.0684,66479.0
2020-08-24 14:45:00,39.2,39.25,39.19,39.22,57551.0,34.0597,34.1031,34.051,34.0771,57551.0
2020-08-24 14:50:00,39.2,39.25,39.19,39.2,72429.0,34.0597,34.1031,34.051,34.0597,72429.0
2020-08-24 14:55:00,39.2,39.28,39.2,39.25,59413.0,34.0597,34.1292,34.0597,34.1031,59413.0
2020-08-24 15:00:00,39.25,39.29,39.23,39.23,31390.0,34.1031,34.1379,34.0858,34.0858,31390.0
2020-08-24 15:05:00,39.23,39.31,39.23,39.29,96848.0,34.0858,34.1553,34.0858,34.1379,96848.0
2020-08-24 15:10:00,39.29,39.3,39.22,39.25,38741.0,34.1379,34.1466,34.0771,34.1031,38741.0
2020-08-24 15:15:00,39.25,39.26,39.17,39.17,87103.0,34.1031,34.1118,34.0336,34.0336,87103.0
2020-08-24 15:20:00,39.18,39.23,39.17,39.23,68807.0,34.0423,34.0858,34.0336,34.0858,68807.0
2020-08-24 15:25:00,39.22,39.24,39.19,39.2,48407.0,34.0771,34.0944,34.051,34.0597,48407.0
2020-08-24 15:30:00,39.2,39.23,39.18,39.21,99833.0,34.0597,34.0858,34.0423,34.0684,99833.0
2020-08-24 15:35:00,39.21,39.25,39.19,39.22,118935.0,34.0684,34.1031,34.051,34.0771,118935.0
2020-08-24 15:40:00,39.22,39.25,39.18,39.24,95877.0,34.0771,34.1031,34.0423,34.0944,95877.0
2020-08-24 15:45:00,39.23,39.27,39.23,39.26,135748.0,34.0858,34.1205,34.0858,34.1118,135748.0
2020-08-24 15:50:00,39.27,39.35,39.27,39.34,246436.0,34.1205,34.19,34.1205,34.1813,246436.0
2020-08-24 15:55:00,39.34,39.38,39.32,39.38,347126.0,34.1813,34.2161,34.1639,34.2161,347126.0
2020-08-25 09:30:00,39.85,40.23,39.78,39.96,495267.0,34.6245,34.9546,34.5636,34.72,495267.0
2020-08-25 09:35:00,39.94,39.96,39.55,39.63,458444.0,34.7026,34.72,34.3638,34.4333,458444.0
2020-08-25 09:40:00,39.62,39.67,39.43,39.52,144265.0,34.4246,34.4681,34.2595,34.3377,144265.0
2020-08-25 09:45:00,39.51,39.76,39.48,39.75,238832.0,34.329,34.5463,34.303,34.5376,238832.0
2020-08-25 09:50:00,39.74,39.78,39.62,39.75,160417.0,34.5289,34.5636,34.4246,34.5376,160417.0
2020-08-25 09:55:00,39.74,39.84,39.66,39.84,93135.0,34.5289,34.6158,34.4594,34.6158,93135.0
2020-08-25 10:00:00,39.85,39.9,39.7,39.77,122047.0,34.6245,34.6679,34.4941,34.5549,122047.0
2020-08-25 10:05:00,39.78,39.78,39.51,39.6,170546.0,34.5636,34.5636,34.329,34.4072,170546.0
2020-08-25 10:10:00,39.59,39.61,39.36,39.37,133869.0,34.3985,34.4159,34.1987,34.2074,133869.0
2020-08-25 10:15:00,39.37,39.49,39.37,39.41,111203.0,34.2074,34.3117,34.2074,34.2421,111203.0
2020-08-25 10:20:00,39.41,39.47,39.36,39.44,88322.0,34.2421,34.2943,34.1987,34.2682,88322.0
2020-08-25 10:25:00,39.44,39.46,39.3,39.37,160727.0,34.2682,34.2856,34.1466,34.2074,160727.0
2020-08-25 10:30:00,39.36,39.37,39.16,39.21,78413.0,34.1987,34.2074,34.0249,34.0684,78413.0
2020-08-25 10:35:00,39.2,39.35,39.15,39.35,64305.0,34.0597,34.19,34.0162,34.19,64305.0
2020-08-25 10:40:00,39.34,39.35,39.19,39.28,105998.0,34.1813,34.19,34.051,34.1292,105998.0
2020-08-25 10:45:00,39.27,39.34,39.19,39.26,88642.0,34.1205,34.1813,34.051,34.1118,88642.0
2020-08-25 10:50:00,39.24,39.32,39.22,39.25,31939.0,34.0944,34.1639,34.0771,34.1031,31939.0
2020-08-25 10:55:00,39.25,39.34,39.2,39.26,32089.0,34.1031,34.1813,34.0597,34.1118,32089.0
2020-08-25 11:00:00,39.25,39.36,39.25,39.31,90803.0,34.1031,34.1987,34.1031,34.1553,90803.0
2020-08-25 11:05:00,39.32,39.35,39.24,39.31,56594.0,34.1639,34.19,34.0944,34.1553,56594.0
2020-08-25 11:10:00,39.3,39.32,39.2,39.21,43796.0,34.1466,34.1639,34.0597,34.0684,43796.0
2020-08-25 11:15:00,39.2,39.22,39.14,39.14,54812.0,34.0597,34.0771,34.0076,34.0076,54812.0
2020-08-25 11:20:00,39.15,39.26,39.14,39.26,74940.0,34.0162,34.1118,34.0076,34.1118,74940.0
2020-08-25 11:25:00,39.26,39.31,39.22,39.3,48802.0,34.1118,34.1553,34.0771,34.1466,48802.0
2020-08-25 11:30:00,39.29,39.37,39.26,39.33,55770.0,34.1379,34.2074,34.1118,34.1726,55770.0
2020-08-25 11:35:00,39.32,39.35,39.18,39.18,41766.0,34.1639,34.19,34.0423,34.0423,41766.0
2020-08-25 11:40:00,39.18,39.22,39.08,39.11,33010.0,34.0423,34.0771,33.9554,33.9815,33010.0
2020-08-25 11:45:00,39.09,39.18,39.09,39.17,33583.0,33.9641,34.0423,33.9641,34.0336,33583.0
2020-08-25 11:50:00,39.16,39.22,39.13,39.14,47720.0,34.0249,34.0771,33.9989,34.0076,47720.0
2020-08-25 11:55:00,39.13,39.14,39.08,39.09,27448.0,33.9989,34.0076,33.9554,33.9641,27448.0
2020-08-25 12:00:00,39.09,39.09,39.02,39.08,21944.0,33.9641,33.9641,33.9033,33.9554,21944.0
2020-08-25 12:05:00,39.08,39.18,39.07,39.16,57589.0,33.9554,34.0423,33.9467,34.0249,57589.0
2020-08-25 12:10:00,39.15,39.18,39.1,39.16,23931.0,34.0162,34.0423,33.9728,34.0249,23931.0
2020-08-25 12:15:00,39.15,39.21,39.15,39.2,40472.0,34.0162,34.0684,34.0162,34.0597,40472.0
2020-08-25 12:20:00,39.19,39.27,39.18,39.26,29599.0,34.051,34.1205,34.0423,34.1118,29599.0
2020-08-25 12:25:00,39.26,39.28,39.2,39.23,26948.0,34.1118,34.1292,34.0597,34.0858,26948.0
2020-08-25 12:30:00,39.22,39.26,39.18,39.26,44666.0,34.0771,34.1118,34.0423,34.1118,44666.0
2020-08-25 12:35:00,39.26,39.32,39.25,39.3,32738.0,34.1118,34.1639,34.1031,34.1466,32738.0
2020-08-25 12:40:00,39.29,39.3,39.25,39.3,37135.0,34.1379,34.1466,34.1031,34.1466,37135.0
2020-08-25 12:45:00,39.29,39.38,39.28,39.37,108847.0,34.1379,34.2161,34.1292,34.2074,108847.0
2020-08-25 12:50:00,39.36,39.37,39.32,39.35,42374.0,34.1987,34.2074,34.1639,34.19,42374.0
2020-08-25 12:55:00,39.36,39.38,39.31,39.32,113998.0,34.1987,34.2161,34.1553,34.1639,113998.0
2020-08-25 13:00:00,39.33,39.33,39.27,39.3,16214.0,34.1726,34.1726,34.1205,34.1466,16214.0
2020-08-25 13:05:00,39.29,39.34,39.28,39.32,23994.0,34.1379,34.1813,34.1292,34.1639,23994.0
2020-08-25 13:10:00,39.32,39.32,39.25,39.28,23410.0,34.1639,34.1639,34.1031,34.1292,23410.0
2020-08-25 13:15:00,39.28,39.35,39.28,39.33,86289.0,34.1292,34.19,34.1292,34.1726,86289.0
2020-08-25 13:20:00,39.33,39.45,39.32,39.43,91285.0,34.1726,34.2769,34.1639,34.2595,91285.0
2020-08-25 13:25:00,39.42,39.46,39.41,39.43,95502.0,34.2508,34.2856,34.2421,34.2595,95502.0
2020-08-25 13:30:00,39.43,39.54,39.42,39.52,59317.0,34.2595,34.3551,34.2508,34.3377,59317.0
2020-08-25 13:35:00,39.52,39.53,39.48,39.51,16735.0,34.3377,34.3464,34.303,34.329,16735.0
2020-08-25 13:40:00,39.51,39.52,39.46,39.5,80385.0,34.329,34.3377,34.2856,34.3203,80385.0
2020-08-25 13:45:00,39.51,39.54,39.49,39.5,67009.0,34.329,34.3551,34.3117,34.3203,67009.0
2020-08-25 13:50:00,39.5,39.51,39.48,39.49,21409.0,34.3203,34.329,34.303,34.3117,21409.0
2020-08-25 13:55:00,39.49,39.5,39.44,39.46,60616.0,34.3117,34.3203,34.2682,34.2856,60616.0
2020-08-25 14:00:00,39.46,39.49,39.45,39.48,48806.0,34.2856,34.3117,34.2769,34.303,48806.0
2020-08-25 14:05:00,39.48,39.51,39.46,39.47,42915.0,34.303,34.329,34.2856,34.2943,42915.0
2020-08-25 14:10:00,39.46,39.48,39.41,39.43,24940.0,34.2856,34.303,34.2421,34.2595,24940.0
2020-08-25 14:15:00,39.42,39.46,39.36,39.46,90718.0,34.2508,34.2856,34.1987,34.2856,90718.0
2020-08-25 14:20:00,39.47,39.5,39.46,39.49,43776.0,34.2943,34.3203,34.2856,34.3117,43776.0
2020-08-25 14:25:00,39.48,39.5,39.47,39.48,56773.0,34.303,34.3203,34.2943,34.303,56773.0
2020-08-25 14:30:00,39.48,39.49,39.45,39.47,33212.0,34.303,34.3117,34.2769,34.2943,33212.0
2020-08-25 14:35:00,39.47,39.54,39.46,39.54,94270.0,34.2943,34.3551,34.2856,34.3551,94270.0
2020-08-25 14:40:00,39.54,39.58,39.51,39.54,96121.0,34.3551,34.3899,34.329,34.3551,96121.0
2020-08-25 14:45:00,39.54,39.55,39.51,39.54,39142.0,34.3551,34.3638,34.329,34.3551,39142.0
2020-08-25 14:50:00,39.55,39.55,39.49,39.54,65887.0,34.3638,34.3638,34.3117,34.3551,65887.0
2020-08-25 14:55:00,39.54,39.56,39.5,39.52,84772.0,34.3551,34.3725,34.3203,34.3377,84772.0
2020-08-25 15:00:00,39.52,39.54,39.46,39.47,64712.0,34.3377,34.3551,34.2856,34.2943,64712.0
2020-08-25 15:05:00,39.48,39.51,39.46,39.49,33397.0,34.303,34.329,34.2856,34.3117,33397.0
2020-08-25 15:10:00,39.49,39.52,39.46,39.51,49816.0,34.3117,34.3377,34.2856,34.329,49816.0
2020-08-25 15:15:00,39.5,39.56,39.49,39.54,69159.0,34.3203,34.3725,34.3117,34.3551,69159.0
2020-08-25 15:20:00,39.54,39.56,39.52,39.55,46314.0,34.3551,34.3725,34.3377,34.3638,46314.0
2020-08-25 15:25:00,39.55,39.57,39.52,39.53,65905.0,34.3638,34.3812,34.3377,34.3464,65905.0
2020-08-25 15:30:00,39.53,39.56,39.52,39.55,126652.0,34.3464,34.3725,34.3377,34.3638,126652.0
2020-08-25 15:35:00,39.55,39.59,39.54,39.57,65231.0,34.3638,34.3985,34.3551,34.3812,65231.0
2020-08-25 15:40:00,39.56,39.57,39.5,39.51,49071.0,34.3725,34.3812,34.3203,34.329,49071.0
2020-08-25 15:45:00,39.52,39.54,39.5,39.54,70721.0,34.3377,34.3551,34.3203,34.3551,70721.0
2020-08-25 15:50:00,39.53,39.54,39.48,39.48,152971.0,34.3464,34.3551,34.303,34.303,152971.0
2020-08-25 15:55:00,39.48,39.51,39.42,39.51,489642.0,34.303,34.329,34.2508,34.329,489642.0
2020-08-26 09:30:00,39.54,39.54,39.17,39.35,180682.0,34.3551,34.3551,34.0336,34.19,180682.0
2020-08-26 09:35:00,39.34,39.35,39.11,39.16,159377.0,34.1813,34.19,33.9815,34.0249,159377.0
2020-08-26 09:40:00,39.13,39.19,39.07,39.09,98490.0,33.9989,34.051,33.9467,33.9641,98490.0
2020-08-26 09:45:00,39.09,39.22,39.02,39.2,121028.0,33.9641,34.0771,33.9033,34.0597,121028.0
2020-08-26 09:50:00,39.22,39.39,39.21,39.35,54979.0,34.0771,34.2248,34.0684,34.19,54979.0
2020-08-26 09:55:00,39.34,39.36,39.21,39.27,113254.0,34.1813,34.1987,34.0684,34.1205,113254.0
2020-08-26 10:00:00,39.25,39.25,39.13,39.21,68259.0,34.1031,34.1031,33.9989,34.0684,68259.0
2020-08-26 10:05:00,39.22,39.37,39.2,39.36,46338.0,34.0771,34.2074,34.0597,34.1987,46338.0
2020-08-26 10:10:00,39.37,39.45,39.35,39.36,51655.0,34.2074,34.2769,34.19,34.1987,51655.0
2020-08-26 10:15:00,39.36,39.37,39.11,39.13,43950.0,34.1987,34.2074,33.9815,33.9989,43950.0
2020-08-26 10:20:00,39.14,39.14,38.91,38.92,76477.0,34.0076,34.0076,33.8077,33.8164,76477.0
2020-08-26 10:25:00,38.91,38.92,38.78,38.86,121299.0,33.8077,33.8164,33.6948,33.7643,121299.0
2020-08-26 10:30:00,38.87,38.92,38.82,38.91,103793.0,33.773,33.8164,33.7295,33.8077,103793.0
2020-08-26 10:35:00,38.92,39.06,38.89,38.96,164455.0,33.8164,33.938,33.7903,33.8512,164455.0
2020-08-26 10:40:00,38.96,38.97,38.87,38.88,98747.0,33.8512,33.8598,33.773,33.7816,98747.0
2020-08-26 10:45:00,38.88,38.96,38.88,38.91,97345.0,33.7816,33.8512,33.7816,33.8077,97345.0
2020-08-26 10:50:00,38.92,38.95,38.82,38.92,43608.0,33.8164,33.8425,33.7295,33.8164,43608.0
2020-08-26 10:55:00,38.92,38.95,38.86,38.9,140657.0,33.8164,33.8425,33.7643,33.799,140657.0
2020-08-26 11:00:00,38.89,38.9,38.75,38.87,85775.0,33.7903,33.799,33.6687,33.773,85775.0
2020-08-26 11:05:00,38.87,38.88,38.78,38.81,37986.0,33.773,33.7816,33.6948,33.7208,37986.0
2020-08-26 11:10:00,38.8,38.92,38.8,38.86,47195.0,33.7121,33.8164,33.7121,33.7643,47195.0
2020-08-26 11:15:00,38.85,38.9,38.78,38.81,104425.0,33.7556,33.799,33.6948,33.7208,104425.0
2020-08-26 11:20:00,38.81,38.85,38.75,38.75,34711.0,33.7208,33.7556,33.6687,33.6687,34711.0
2020-08-26 11:25:00,38.76,38.8,38.74,38.77,33188.0,33.6774,33.7121,33.66,33.6861,33188.0
2020-08-26 11:30:00,38.78,38.78,38.7,38.74,167577.0,33.6948,33.6948,33.6253,33.66,167577.0
2020-08-26 11:35:00,38.73,38.74,38.68,38.71,93315.0,33.6513,33.66,33.6079,33.6339,93315.0
2020-08-26 11:40:00,38.71,38.8,38.69,38.78,61229.0,33.6339,33.7121,33.6166,33.6948,61229.0
2020-08-26 11:45:00,38.78,38.86,38.74,38.84,93625.0,33.6948,33.7643,33.66,33.7469,93625.0
2020-08-26 11:50:00,38.84,38.86,38.77,38.79,60958.0,33.7469,33.7643,33.6861,33.7034,60958.0
2020-08-26 11:55:00,38.78,38.85,38.77,38.82,86791.0,33.6948,33.7556,33.6861,33.7295,86791.0
2020-08-26 12:00:00,38.83,38.88,38.75,38.75,52682.0,33.7382,33.7816,33.6687,33.6687,52682.0
2020-08-26 12:05:00,38.75,38.76,38.71,38.76,50468.0,33.6687,33.6774,33.6339,33.6774,50468.0
2020-08-26 12:10:00,38.76,38.79,38.74,38.75,56136.0,33.6774,33.7034,33.66,33.6687,56136.0
2020-08-26 12:15:00,38.76,38.81,38.75,38.79,87255.0,33.6774,33.7208,33.6687,33.7034,87255.0
2020-08-26 12:20:00,38.8,38.85,38.8,38.84,31604.0,33.7121,33.7556,33.7121,33.7469,31604.0
2020-08-26 12:25:00,38.85,38.87,38.82,38.85,80164.0,33.7556,33.773,33.7295,33.7556,80164.0
2020-08-26 12:30:00,38.85,38.85,38.76,38.76,127326.0,33.7556,33.7556,33.6774,33.6774,127326.0
2020-08-26 12:35:00,38.75,38.8,38.74,38.78,44831.0,33.6687,33.7121,33.66,33.6948,44831.0
2020-08-26 12:40:00,38.79,38.85,38.78,38.83,61018.0,33.7034,33.7556,33.6948,33.7382,61018.0
2020-08-26 12:45:00,38.84,38.95,38.83,38.92,57672.0,33.7469,33.8425,33.7382,33.8164,57672.0
2020-08-26 12:50:00,38.93,38.94,38.87,38.88,81283.0,33.8251,33.8338,33.773,33.7816,81283.0
2020-08-26 12:55:00,38.88,38.88,38.84,38.87,38966.0,33.7816,33.7816,33.7469,33.773,38966.0
2020-08-26 13:00:00,38.87,38.88,38.8,38.85,46172.0,33.773,33.7816,33.7121,33.7556,46172.0
2020-08-26 13:05:00,38.84,38.85,38.79,38.82,21180.0,33.7469,33.7556,33.7034,33.7295,21180.0
2020-08-26 13:10:00,38.83,38.84,38.8,38.81,35791.0,33.7382,33.7469,33.7121,33.7208,35791.0
2020-08-26 13:15:00,38.81,38.82,38.73,38.74,41260.0,33.7208,33.7295,33.6513,33.66,41260.0
2020-08-26 13:20:00,38.73,38.76,38.71,38.72,57429.0,33.6513,33.6774,33.6339,33.6426,57429.0
2020-08-26 13:25:00,38.72,38.79,38.72,38.79,44770.0,33.6426,33.7034,33.6426,33.7034,44770.0
2020-08-26 13:30:00,38.79,38.8,38.74,38.78,88740.0,33.7034,33.7121,33.66,33.6948,88740.0
2020-08-26 13:35:00,38.78,38.87,38.77,38.87,89119.0,33.6948,33.773,33.6861,33.773,89119.0
2020-08-26 13:40:00,38.87,38.87,38.79,38.85,78070.0,33.773,33.773,33.7034,33.7556,78070.0
2020-08-26 13:45:00,38.85,38.86,38.79,38.8,31365.0,33.7556,33.7643,33.7034,33.7121,31365.0
2020-08-26 13:50:00,38.8,38.84,38.76,38.76,52651.0,33.7121,33.7469,33.6774,33.6774,52651.0
2020-08-26 13:55:00,38.77,38.8,38.74,38.77,70254.0,33.6861,33.7121,33.66,33.6861,70254.0
2020-08-26 14:00:00,38.76,38.79,38.75,38.76,58283.0,33.6774,33.7034,33.6687,33.6774,58283.0
2020-08-26 14:05:00,38.76,38.78,38.74,38.78,32807.0,33.6774,33.6948,33.66,33.6948,32807.0
2020-08-26 14:10:00,38.78,38.81,38.77,38.81,50512.0,33.6948,33.7208,33.6861,33.7208,50512.0
2020-08-26 14:15:00,38.81,38.86,38.8,38.84,45470.0,33.7208,33.7643,33.7121,33.7469,45470.0
2020-08-26 14:20:00,38.83,38.86,38.81,38.85,28803.0,33.7382,33.7643,33.7208,33.7556,28803.0
2020-08-26 14:25:00,38.85,38.87,38.8,38.81,49021.0,33.7556,33.773,33.7121,33.7208,49021.0
2020-08-26 14:30:00,38.81,38.88,38.81,38.84,60205.0,33.7208,33.7816,33.7208,33.7469,60205.0
2020-08-26 14:35:00,38.85,38.86,38.82,38.82,67791.0,33.7556,33.7643,33.7295,33.7295,67791.0
2020-08-26 14:40:00,38.82,38.86,38.81,38.85,38229.0,33.7295,33.7643,33.7208,33.7556,38229.0
2020-08-26 14:45:00,38.86,38.88,38.83,38.83,54335.0,33.7643,33.7816,33.7382,33.7382,54335.0
2020-08-26 14:50:00,38.83,38.89,38.82,38.88,62325.0,33.7382,33.7903,33.7295,33.7816,62325.0
2020-08-26 14:55:00,38.88,38.89,38.81,38.82,50332.0,33.7816,33.7903,33.7208,33.7295,50332.0
2020-08-26 15:00:00,38.81,38.84,38.78,38.83,39098.0,33.7208,33.7469,33.6948,33.7382,39098.0
2020-08-26 15:05:00,38.82,38.89,38.81,38.87,74701.0,33.7295,33.7903,33.7208,33.773,74701.0
2020-08-26 15:10:00,38.87,38.89,38.82,38.86,32273.0,33.773,33.7903,33.7295,33.7643,32273.0
2020-08-26 15:15:00,38.85,38.87,38.82,38.83,43788.0,33.7556,33.773,33.7295,33.7382,43788.0
2020-08-26 15:20:00,38.83,38.84,38.79,38.83,43049.0,33.7382,33.7469,33.7034,33.7382,43049.0
2020-08-26 15:25:00,38.84,38.86,38.81,38.82,48978.0,33.7469,33.7643,33.7208,33.7295,48978.0
2020-08-26 15:30:00,38.82,38.82,38.77,38.78,79899.0,33.7295,33.7295,33.6861,33.6948,79899.0
2020-08-26 15:35:00,38.79,38.82,38.77,38.77,160957.0,33.7034,33.7295,33.6861,33.6861,160957.0
2020-08-26 15:40:00,38.78,38.79,38.75,38.75,102303.0,33.6948,33.7034,33.6687,33.6687,102303.0
2020-08-26 15:45:00,38.75,38.77,38.71,38.71,79604.0,33.6687,33.6861,33.6339,33.6339,79604.0
2020-08-26 15:50:00,38.72,38.73,38.61,38.62,178263.0,33.6426,33.6513,33.5471,33.5557,178263.0
2020-08-26 15:55:00,38.62,38.65,38.58,38.61,362876.0,33.5557,33.5818,33.521,33.5471,362876.0
2020-08-27 09:30:00,38.56,38.89,38.56,38.88,282104.0,33.5036,33.7903,33.5036,33.7816,282104.0
2020-08-27 09:35:00,38.88,39.11,38.78,39.03,235649.0,33.7816,33.9815,33.6948,33.912,235649.0
2020-08-27 09:40:00,39.01,39.26,38.98,39.24,255999.0,33.8946,34.1118,33.8685,34.0944,255999.0
2020-08-27 09:45:00,39.25,39.44,39.17,39.38,178129.0,34.1031,34.2682,34.0336,34.2161,178129.0
2020-08-27 09:50:00,39.37,39.52,39.28,39.44,146923.0,34.2074,34.3377,34.1292,34.2682,146923.0
2020-08-27 09:55:00,39.44,39.67,39.39,39.64,69696.0,34.2682,34.4681,34.2248,34.442,69696.0
2020-08-27 10:00:00,39.65,39.77,39.49,39.56,107307.0,34.4507,34.5549,34.3117,34.3725,107307.0
2020-08-27 10:05:00,39.57,39.65,39.32,39.37,115985.0,34.3812,34.4507,34.1639,34.2074,115985.0
2020-08-27 10:10:00,39.38,39.46,39.23,39.24,112932.0,34.2161,34.2856,34.0858,34.0944,112932.0
2020-08-27 10:15:00,39.23,39.33,39.2,39.28,96498.0,34.0858,34.1726,34.0597,34.1292,96498.0
2020-08-27 10:20:00,39.27,39.38,39.27,39.34,125180.0,34.1205,34.2161,34.1205,34.1813,125180.0
2020-08-27 10:25:00,39.34,39.47,39.28,39.29,146335.0,34.1813,34.2943,34.1292,34.1379,146335.0
2020-08-27 10:30:00,39.28,39.39,39.23,39.38,69852.0,34.1292,34.2248,34.0858,34.2161,69852.0
2020-08-27 10:35:00,39.37,39.39,39.17,39.18,85450.0,34.2074,34.2248,34.0336,34.0423,85450.0
2020-08-27 10:40:00,39.17,39.21,39.08,39.13,164035.0,34.0336,34.0684,33.9554,33.9989,164035.0
2020-08-27 10:45:00,39.13,39.21,39.09,39.19,74518.0,33.9989,34.0684,33.9641,34.051,74518.0
2020-08-27 10:50:00,39.19,39.29,39.11,39.25,61753.0,34.051,34.1379,33.9815,34.1031,61753.0
2020-08-27 10:55:00,39.27,39.31,39.2,39.3,95432.0,34.1205,34.1553,34.0597,34.1466,95432.0
2020-08-27 11:00:00,39.29,39.33,39.2,39.22,156658.0,34.1379,34.1726,34.0597,34.0771,156658.0
2020-08-27 11:05:00,39.22,39.22,39.09,39.1,127616.0,34.0771,34.0771,33.9641,33.9728,127616.0
2020-08-27 11:10:00,39.09,39.16,39.06,39.11,64572.0,33.9641,34.0249,33.938,33.9815,64572.0
2020-08-27 11:15:00,39.11,39.25,39.08,39.24,50552.0,33.9815,34.1031,33.9554,34.0944,50552.0
2020-08-27 11:20:00,39.23,39.26,39.14,39.24,84734.0,34.0858,34.1118,34.0076,34.0944,84734.0
2020-08-27 11:25:00,39.23,39.28,39.19,39.26,93442.0,34.0858,34.1292,34.051,34.1118,93442.0
2020-08-27 11:30:00,39.26,39.3,39.22,39.27,58034.0,34.1118,34.1466,34.0771,34.1205,58034.0
2020-08-27 11:35:00,39.28,39.4,39.27,39.31,158323.0,34.1292,34.2335,34.1205,34.1553,158323.0
2020-08-27 11:40:00,39.31,39.41,39.29,39.37,56090.0,34.1553,34.2421,34.1379,34.2074,56090.0
2020-08-27 11:45:00,39.36,39.38,39.32,39.34,38003.0,34.1987,34.2161,34.1639,34.1813,38003.0
2020-08-27 11:50:00,39.35,39.38,39.29,39.32,27029.0,34.19,34.2161,34.1379,34.1639,27029.0
2020-08-27 11:55:00,39.31,39.39,39.28,39.38,54760.0,34.1553,34.2248,34.1292,34.2161,54760.0
2020-08-27 12:00:00,39.38,39.42,39.32,39.36,66364.0,34.2161,34.2508,34.1639,34.1987,66364.0
2020-08-27 12:05:00,39.36,39.39,39.32,39.34,35718.0,34.1987,34.2248,34.1639,34.1813,35718.0
2020-08-27 12:10:00,39.33,39.35,39.29,39.32,55055.0,34.1726,34.19,34.1379,34.1639,55055.0
2020-08-27 12:15:00,39.32,39.32,39.24,39.26,34731.0,34.1639,34.1639,34.0944,34.1118,34731.0
2020-08-27 12:20:00,39.26,39.28,39.24,39.26,117964.0,34.1118,34.1292,34.0944,34.1118,117964.0
2020-08-27 12:25:00,39.26,39.27,39.21,39.22,56146.0,34.1118,34.1205,34.0684,34.0771,56146.0
2020-08-27 12:30:00,39.22,39.28,39.19,39.21,47670.0,34.0771,34.1292,34.051,34.0684,47670.0
2020-08-27 12:35:00,39.21,39.21,39.09,39.15,147678.0,34.0684,34.0684,33.9641,34.0162,147678.0
2020-08-27 12:40:00,39.15,39.25,39.13,39.25,120855.0,34.0162,34.1031,33.9989,34.1031,120855.0
2020-08-27 12:45:00,39.24,39.31,39.19,39.3,130055.0,34.0944,34.1553,34.051,34.1466,130055.0
2020-08-27 12:50:00,39.3,39.35,39.27,39.32,140763.0,34.1466,34.19,34.1205,34.1639,140763.0
2020-08-27 12:55:00,39.33,39.35,39.23,39.24,78143.0,34.1726,34.19,34.0858,34.0944,78143.0
2020-08-27 13:00:00,39.24,39.26,39.11,39.13,87117.0,34.0944,34.1118,33.9815,33.9989,87117.0
2020-08-27 13:05:00,39.13,39.25,39.11,39.23,77001.0,33.9989,34.1031,33.9815,34.0858,77001.0
2020-08-27 13:10:00,39.23,39.34,39.22,39.32,29544.0,34.0858,34.1813,34.0771,34.1639,29544.0
2020-08-27 13:15:00,39.32,39.42,39.31,39.42,142864.0,34.1639,34.2508,34.1553,34.2508,142864.0
2020-08-27 13:20:00,39.42,39.46,39.38,39.45,124366.0,34.2508,34.2856,34.2161,34.2769,124366.0
2020-08-27 13:25:00,39.45,39.45,39.32,39.35,90825.0,34.2769,34.2769,34.1639,34.19,90825.0
2020-08-27 13:30:00,39.35,39.41,39.34,39.38,39563.0,34.19,34.2421,34.1813,34.2161,39563.0
2020-08-27 13:35:00,39.38,39.43,39.38,39.42,40428.0,34.2161,34.2595,34.2161,34.2508,40428.0
2020-08-27 13:40:00,39.41,39.44,39.36,39.37,23805.0,34.2421,34.2682,34.1987,34.2074,23805.0
2020-08-27 13:45:00,39.38,39.38,39.28,39.3,86253.0,34.2161,34.2161,34.1292,34.1466,86253.0
2020-08-27 13:50:00,39.3,39.32,39.19,39.2,55125.0,34.1466,34.1639,34.051,34.0597,55125.0
2020-08-27 13:55:00,39.19,39.28,39.19,39.24,82033.0,34.051,34.1292,34.051,34.0944,82033.0
2020-08-27 14:00:00,39.23,39.36,39.23,39.34,56892.0,34.0858,34.1987,34.0858,34.1813,56892.0
2020-08-27 14:05:00,39.34,39.39,39.33,39.36,30019.0,34.1813,34.2248,34.1726,34.1987,30019.0
2020-08-27 14:10:00,39.36,39.41,39.36,39.38,30203.0,34.1987,34.2421,34.1987,34.2161,30203.0
2020-08-27 14:15:00,39.37,39.43,39.36,39.37,52760.0,34.2074,34.2595,34.1987,34.2074,52760.0
2020-08-27 14:20:00,39.37,39.38,39.33,39.35,20200.0,34.2074,34.2161,34.1726,34.19,20200.0
2020-08-27 14:25:00,39.36,39.38,39.32,39.38,31981.0,34.1987,34.2161,34.1639,34.2161,31981.0
2020-08-27 14:30:00,39.37,39.44,39.37,39.41,55096.0,34.2074,34.2682,34.2074,34.2421,55096.0
2020-08-27 14:35:00,39.41,39.45,39.36,39.39,83921.0,34.2421,34.2769,34.1987,34.2248,83921.0
2020-08-27 14:40:00,39.4,39.42,39.34,39.34,111605.0,34.2335,34.2508,34.1813,34.1813,111605.0
2020-08-27 14:45:00,39.35,39.43,39.35,39.42,25917.0,34.19,34.2595,34.19,34.2508,25917.0
2020-08-27 14:50:00,39.42,39.45,39.4,39.42,62449.0,34.2508,34.2769,34.2335,34.2508,62449.0
2020-08-27 14:55:00,39.43,39.46,39.39,39.39,39718.0,34.2595,34.2856,34.2248,34.2248,39718.0
2020-08-27 15:00:00,39.4,39.44,39.38,39.43,60384.0,34.2335,34.2682,34.2161,34.2595,60384.0
2020-08-27 15:05:00,39.43,39.48,39.39,39.47,51914.0,34.2595,34.303,34.2248,34.2943,51914.0
2020-08-27 15:10:00,39.47,39.5,39.43,39.47,44583.0,34.2943,34.3203,34.2595,34.2943,44583.0
2020-08-27 15:15:00,39.46,39.53,39.45,39.52,76404.0,34.2856,34.3464,34.2769,34.3377,76404.0
2020-08-27 15:20:00,39.52,39.54,39.49,39.51,73150.0,34.3377,34.3551,34.3117,34.329,73150.0
2020-08-27 15:25:00,39.52,39.55,39.5,39.53,55416.0,34.3377,34.3638,34.3203,34.3464,55416.0
2020-08-27 15:30:00,39.53,39.56,39.51,39.53,81986.0,34.3464,34.3725,34.329,34.3464,81986.0
2020-08-27 15:35:00,39.53,39.54,39.49,39.49,75690.0,34.3464,34.3551,34.3117,34.3117,75690.0
2020-08-27 15:40:00,39.49,39.51,39.44,39.45,119718.0,34.3117,34.329,34.2682,34.2769,119718.0
2020-08-27 15:45:00,39.46,39.51,39.43,39.45,74932.0,34.2856,34.329,34.2595,34.2769,74932.0
2020-08-27 15:50:00,39.44,39.45,39.39,39.4,230822.0,34.2682,34.2769,34.2248,34.2335,230822.0
2020-08-27 15:55:00,39.4,39.43,39.37,39.38,486561.0,34.2335,34.2595,34.2074,34.2161,486561.0
2020-08-28 09:30:00,39.69,39.83,39.42,39.47,434068.0,34.4854,34.6071,34.2508,34.2943,434068.0
2020-08-28 09:35:00,39.46,39.52,39.33,39.41,197995.0,34.2856,34.3377,34.1726,34.2421,197995.0
2020-08-28 09:40:00,39.41,39.5,39.3,39.44,171732.0,34.2421,34.3203,34.1466,34.2682,171732.0
2020-08-28 09:45:00,39.43,39.69,39.41,39.67,155531.0,34.2595,34.4854,34.2421,34.4681,155531.0
2020-08-28 09:50:00,39.68,39.73,39.51,39.59,137215.0,34.4767,34.5202,34.329,34.3985,137215.0
2020-08-28 09:55:00,39.59,39.6,39.38,39.42,116958.0,34.3985,34.4072,34.2161,34.2508,116958.0
2020-08-28 10:00:00,39.43,39.51,39.22,39.3,268633.0,34.2595,34.329,34.0771,34.1466,268633.0
2020-08-28 10:05:00,39.31,39.39,39.25,39.37,217862.0,34.1553,34.2248,34.1031,34.2074,217862.0
2020-08-28 10:10:00,39.37,39.38,39.26,39.32,122586.0,34.2074,34.2161,34.1118,34.1639,122586.0
2020-08-28 10:15:00,39.31,39.38,39.19,39.37,70349.0,34.1553,34.2161,34.051,34.2074,70349.0
2020-08-28 10:20:00,39.36,39.4,39.29,39.35,80905.0,34.1987,34.2335,34.1379,34.19,80905.0
2020-08-28 10:25:00,39.34,39.34,39.15,39.15,86907.0,34.1813,34.1813,34.0162,34.0162,86907.0
2020-08-28 10:30:00,39.16,39.3,39.15,39.2,49963.0,34.0249,34.1466,34.0162,34.0597,49963.0
2020-08-28 10:35:00,39.19,39.23,39.13,39.23,43533.0,34.051,34.0858,33.9989,34.0858,43533.0
2020-08-28 10:40:00,39.23,39.28,39.21,39.26,48095.0,34.0858,34.1292,34.0684,34.1118,48095.0
2020-08-28 10:45:00,39.28,39.4,39.24,39.35,44484.0,34.1292,34.2335,34.0944,34.19,44484.0
2020-08-28 10:50:00,39.35,39.36,39.24,39.25,32834.0,34.19,34.1987,34.0944,34.1031,32834.0
2020-08-28 10:55:00,39.24,39.26,39.16,39.21,33944.0,34.0944,34.1118,34.0249,34.0684,33944.0
2020-08-28 11:00:00,39.21,39.27,39.18,39.25,46916.0,34.0684,34.1205,34.0423,34.1031,46916.0
2020-08-28 11:05:00,39.26,39.31,39.25,39.27,33931.0,34.1118,34.1553,34.1031,34.1205,33931.0
2020-08-28 11:10:00,39.27,39.33,39.27,39.32,46097.0,34.1205,34.1726,34.1205,34.1639,46097.0
2020-08-28 11:15:00,39.32,39.35,39.27,39.32,34775.0,34.1639,34.19,34.1205,34.1639,34775.0
2020-08-28 11:20:00,39.33,39.36,39.31,39.32,40470.0,34.1726,34.1987,34.1553,34.1639,40470.0
2020-08-28 11:25:00,39.32,39.32,39.21,39.26,35112.0,34.1639,34.1639,34.0684,34.1118,35112.0
2020-08-28 11:30:00,39.25,39.29,39.23,39.27,45489.0,34.1031,34.1379,34.0858,34.1205,45489.0
2020-08-28 11:35:00,39.26,39.32,39.25,39.3,46004.0,34.1118,34.1639,34.1031,34.1466,46004.0
2020-08-28 11:40:00,39.3,39.36,39.28,39.36,27937.0,34.1466,34.1987,34.1292,34.1987,27937.0
2020-08-28 11:45:00,39.36,39.36,39.3,39.3,31600.0,34.1987,34.1987,34.1466,34.1466,31600.0
2020-08-28 11:50:00,39.3,39.39,39.3,39.35,26563.0,34.1466,34.2248,34.1466,34.19,26563.0
2020-08-28 11:55:00,39.36,39.37,39.31,39.35,82270.0,34.1987,34.2074,34.1553,34.19,82270.0
2020-08-28 12:00:00,39.35,39.36,39.31,39.36,25556.0,34.19,34.1987,34.1553,34.1987,25556.0
2020-08-28 12:05:00,39.37,39.39,39.32,39.37,25045.0,34.2074,34.2248,34.1639,34.2074,25045.0
2020-08-28 12:10:00,39.37,39.39,39.34,39.38,49627.0,34.2074,34.2248,34.1813,34.2161,49627.0
2020-08-28 12:15:00,39.37,39.43,39.33,39.42,35319.0,34.2074,34.2595,34.1726,34.2508,35319.0
2020-08-28 12:20:00,39.41,39.41,39.35,39.36,35906.0,34.2421,34.2421,34.19,34.1987,35906.0
2020-08-28 12:25:00,39.36,39.39,39.34,39.37,39877.0,34.1987,34.2248,34.1813,34.2074,39877.0
2020-08-28 12:30:00,39.37,39.39,39.32,39.36,32325.0,34.2074,34.2248,34.1639,34.1987,32325.0
2020-08-28 12:35:00,39.35,39.38,39.33,39.34,140914.0,34.19,34.2161,34.1726,34.1813,140914.0
2020-08-28 12:40:00,39.33,39.4,39.32,39.39,81080.0,34.1726,34.2335,34.1639,34.2248,81080.0
2020-08-28 12:45:00,39.4,39.44,39.38,39.44,109446.0,34.2335,34.2682,34.2161,34.2682,109446.0
2020-08-28 12:50:00,39.44,39.48,39.44,39.48,144844.0,34.2682,34.303,34.2682,34.303,144844.0
2020-08-28 12:55:00,39.47,39.47,39.41,39.42,44861.0,34.2943,34.2943,34.2421,34.2508,44861.0
2020-08-28 13:00:00,39.42,39.46,39.42,39.43,35965.0,34.2508,34.2856,34.2508,34.2595,35965.0
2020-08-28 13:05:00,39.44,39.45,39.4,39.4,23161.0,34.2682,34.2769,34.2335,34.2335,23161.0
2020-08-28 13:10:00,39.4,39.47,39.38,39.44,57062.0,34.2335,34.2943,34.2161,34.2682,57062.0
2020-08-28 13:15:00,39.43,39.46,39.39,39.4,46961.0,34.2595,34.2856,34.2248,34.2335,46961.0
2020-08-28 13:20:00,39.4,39.45,39.37,39.37,55384.0,34.2335,34.2769,34.2074,34.2074,55384.0
2020-08-28 13:25:00,39.37,39.37,39.23,39.24,45376.0,34.2074,34.2074,34.0858,34.0944,45376.0
2020-08-28 13:30:00,39.24,39.27,39.21,39.23,78178.0,34.0944,34.1205,34.0684,34.0858,78178.0
2020-08-28 13:35:00,39.23,39.23,39.17,39.2,54609.0,34.0858,34.0858,34.0336,34.0597,54609.0
2020-08-28 13:40:00,39.2,39.2,39.14,39.17,94630.0,34.0597,34.0597,34.0076,34.0336,94630.0
2020-08-28 13:45:00,39.18,39.21,39.13,39.15,25948.0,34.0423,34.0684,33.9989,34.0162,25948.0
2020-08-28 13:50:00,39.15,39.16,39.09,39.1,60997.0,34.0162,34.0249,33.9641,33.9728,60997.0
2020-08-28 13:55:00,39.09,39.12,39.06,39.08,126327.0,33.9641,33.9902,33.938,33.9554,126327.0
2020-08-28 14:00:00,39.07,39.2,39.06,39.17,80403.0,33.9467,34.0597,33.938,34.0336,80403.0
2020-08-28 14:05:00,39.17,39.23,39.16,39.22,64233.0,34.0336,34.0858,34.0249,34.0771,64233.0
2020-08-28 14:10:00,39.21,39.3,39.18,39.29,44944.0,34.0684,34.1466,34.0423,34.1379,44944.0
2020-08-28 14:15:00,39.29,39.35,39.27,39.29,84343.0,34.1379,34.19,34.1205,34.1379,84343.0
2020-08-28 14:20:00,39.28,39.32,39.26,39.3,92185.0,34.1292,34.1639,34.1118,34.1466,92185.0
2020-08-28 14:25:00,39.3,39.3,39.25,39.29,35622.0,34.1466,34.1466,34.1031,34.1379,35622.0
2020-08-28 14:30:00,39.29,39.31,39.26,39.3,18738.0,34.1379,34.1553,34.1118,34.1466,18738.0
2020-08-28 14:35:00,39.3,39.31,39.26,39.31,14878.0,34.1466,34.1553,34.1118,34.1553,14878.0
2020-08-28 14:40:00,39.31,39.32,39.28,39.29,28512.0,34.1553,34.1639,34.1292,34.1379,28512.0
2020-08-28 14:45:00,39.29,39.34,39.28,39.32,25898.0,34.1379,34.1813,34.1292,34.1639,25898.0
2020-08-28 14:50:00,39.32,39.33,39.27,39.33,22885.0,34.1639,34.1726,34.1205,34.1726,22885.0
2020-08-28 14:55:00,39.33,39.36,39.29,39.31,48971.0,34.1726,34.1987,34.1379,34.1553,48971.0
2020-08-28 15:00:00,39.32,39.34,39.27,39.28,34671.0,34.1639,34.1813,34.1205,34.1292,34671.0
2020-08-28 15:05:00,39.29,39.37,39.29,39.36,32500.0,34.1379,34.2074,34.1379,34.1987,32500.0
2020-08-28 15:10:00,39.36,39.38,39.32,39.36,54475.0,34.1987,34.2161,34.1639,34.1987,54475.0
2020-08-28 15:15:00,39.36,39.36,39.3,39.3,45711.0,34.1987,34.1987,34.1466,34.1466,45711.0
2020-08-28 15:20:00,39.3,39.37,39.29,39.35,94074.0,34.1466,34.2074,34.1379,34.19,94074.0
2020-08-28 15:25:00,39.35,39.35,39.27,39.27,129319.0,34.19,34.19,34.1205,34.1205,129319.0
2020-08-28 15:30:00,39.27,39.33,39.27,39.29,90239.0,34.1205,34.1726,34.1205,34.1379,90239.0
2020-08-28 15:35:00,39.28,39.29,39.23,39.26,80995.0,34.1292,34.1379,34.0858,34.1118,80995.0
2020-08-28 15:40:00,39.25,39.26,39.21,39.26,83705.0,34.1031,34.1118,34.0684,34.1118,83705.0
2020-08-28 15:45:00,39.26,39.3,39.23,39.29,86081.0,34.1118,34.1466,34.0858,34.1379,86081.0
2020-08-28 15:50:00,39.29,39.31,39.26,39.31,218980.0,34.1379,34.1553,34.1118,34.1553,218980.0
2020-08-28 15:55:00,39.3,39.34,39.3,39.33,386375.0,34.1466,34.1813,34.1466,34.1726,386375.0
2020-08-31 09:30:00,39.33,39.33,38.81,38.93,164389.0,34.1726,34.1726,33.7208,33.8251,164389.0
2020-08-31 09:35:00,38.95,39.18,38.89,39.13,186029.0,33.8425,34.0423,33.7903,33.9989,186029.0
2020-08-31 09:40:00,39.12,39.13,38.9,38.96,174087.0,33.9902,33.9989,33.799,33.8512,174087.0
2020-08-31 09:45:00,38.95,39.12,38.92,38.93,118318.0,33.8425,33.9902,33.8164,33.8251,118318.0
2020-08-31 09:50:00,38.93,38.93,38.72,38.8,128079.0,33.8251,33.8251,33.6426,33.7121,128079.0
2020-08-31 09:55:00,38.82,38.9,38.8,38.87,48964.0,33.7295,33.799,33.7121,33.773,48964.0
2020-08-31 10:00:00,38.88,38.99,38.76,38.98,84855.0,33.7816,33.8772,33.6774,33.8685,84855.0
2020-08-31 10:05:00,38.97,38.99,38.87,38.99,92388.0,33.8598,33.8772,33.773,33.8772,92388.0
2020-08-31 10:10:00,38.98,39.07,38.97,39.01,78038.0,33.8685,33.9467,33.8598,33.8946,78038.0
2020-08-31 10:15:00,39.02,39.1,38.95,39.08,69646.0,33.9033,33.9728,33.8425,33.9554,69646.0
2020-08-31 10:20:00,39.07,39.07,38.99,39.02,53539.0,33.9467,33.9467,33.8772,33.9033,53539.0
2020-08-31 10:25:00,39.02,39.05,38.96,39.03,56818.0,33.9033,33.9294,33.8512,33.912,56818.0
2020-08-31 10:30:00,39.03,39.2,39.01,39.19,96627.0,33.912,34.0597,33.8946,34.051,96627.0
2020-08-31 10:35:00,39.19,39.25,39.16,39.18,122141.0,34.051,34.1031,34.0249,34.0423,122141.0
2020-08-31 10:40:00,39.18,39.19,39.09,39.09,87201.0,34.0423,34.051,33.9641,33.9641,87201.0
2020-08-31 10:45:00,39.09,39.14,39.06,39.11,154540.0,33.9641,34.0076,33.938,33.9815,154540.0
2020-08-31 10:50:00,39.1,39.15,39.07,39.09,87167.0,33.9728,34.0162,33.9467,33.9641,87167.0
2020-08-31 10:55:00,39.09,39.09,39.02,39.07,80280.0,33.9641,33.9641,33.9033,33.9467,80280.0
2020-08-31 11:00:00,39.07,39.14,39.04,39.09,97001.0,33.9467,34.0076,33.9207,33.9641,97001.0
2020-08-31 11:05:00,39.09,39.11,39.0,39.02,106904.0,33.9641,33.9815,33.8859,33.9033,106904.0
2020-08-31 11:10:00,39.02,39.03,38.92,38.96,61657.0,33.9033,33.912,33.8164,33.8512,61657.0
2020-08-31 11:15:00,38.96,38.97,38.89,38.91,74191.0,33.8512,33.8598,33.7903,33.8077,74191.0
2020-08-31 11:20:00,38.91,38.93,38.86,38.9,98066.0,33.8077,33.8251,33.7643,33.799,98066.0
2020-08-31 11:25:00,38.91,38.96,38.86,38.87,57922.0,33.8077,33.8512,33.7643,33.773,57922.0
2020-08-31 11:30:00,38.86,38.94,38.86,38.9,43351.0,33.7643,33.8338,33.7643,33.799,43351.0
2020-08-31 11:35:00,38.91,38.96,38.89,38.92,59488.0,33.8077,33.8512,33.7903,33.8164,59488.0
2020-08-31 11:40:00,38.92,39.01,38.92,38.98,69374.0,33.8164,33.8946,33.8164,33.8685,69374.0
2020-08-31 11:45:00,38.98,39.04,38.96,39.03,70220.0,33.8685,33.9207,33.8512,33.912,70220.0
2020-08-31 11:50:00,39.03,39.05,38.99,39.0,51839.0,33.912,33.9294,33.8772,33.8859,51839.0
2020-08-31 11:55:00,39.0,39.04,38.99,39.03,40640.0,33.8859,33.9207,33.8772,33.912,40640.0
2020-08-31 12:00:00,39.02,39.06,38.98,39.05,48392.0,33.9033,33.938,33.8685,33.9294,48392.0
2020-08-31 12:05:00,39.05,39.06,38.99,39.01,25391.0,33.9294,33.938,33.8772,33.8946,25391.0
2020-08-31 12:10:00,39.01,39.03,39.0,39.0,22596.0,33.8946,33.912,33.8859,33.8859,22596.0
2020-08-31 12:15:00,39.0,39.07,38.99,39.02,49864.0,33.8859,33.9467,33.8772,33.9033,49864.0
2020-08-31 12:20:00,39.01,39.03,38.99,38.99,18904.0,33.8946,33.912,33.8772,33.8772,18904.0
2020-08-31 12:25:00,38.99,39.0,38.9,38.93,31504.0,33.8772,33.8859,33.799,33.8251,31504.0
2020-08-31 12:30:00,38.92,38.93,38.86,38.87,32299.0,33.8164,33.8251,33.7643,33.773,32299.0
2020-08-31 12:35:00,38.87,38.89,38.85,38.86,74533.0,33.773,33.7903,33.7556,33.7643,74533.0
2020-08-31 12:40:00,38.85,38.89,38.82,38.83,38926.0,33.7556,33.7903,33.7295,33.7382,38926.0
2020-08-31 12:45:00,38.83,38.85,38.81,38.81,41289.0,33.7382,33.7556,33.7208,33.7208,41289.0
2020-08-31 12:50:00,38.81,38.84,38.81,38.83,62924.0,33.7208,33.7469,33.7208,33.7382,62924.0
2020-08-31 12:55:00,38.83,38.83,38.77,38.79,52217.0,33.7382,33.7382,33.6861,33.7034,52217.0
2020-08-31 13:00:00,38.79,38.81,38.79,38.81,30552.0,33.7034,33.7208,33.7034,33.7208,30552.0
2020-08-31 13:05:00,38.8,38.81,38.75,38.77,115998.0,33.7121,33.7208,33.6687,33.6861,115998.0
2020-08-31 13:10:00,38.77,38.79,38.76,38.78,51667.0,33.6861,33.7034,33.6774,33.6948,51667.0
2020-08-31 13:15:00,38.79,38.8,38.75,38.75,72071.0,33.7034,33.7121,33.6687,33.6687,72071.0
2020-08-31 13:20:00,38.75,38.76,38.71,38.72,32935.0,33.6687,33.6774,33.6339,33.6426,32935.0
2020-08-31 13:25:00,38.72,38.78,38.72,38.77,45050.0,33.6426,33.6948,33.6426,33.6861,45050.0
2020-08-31 13:30:00,38.76,38.77,38.71,38.73,90721.0,33.6774,33.6861,33.6339,33.6513,90721.0
2020-08-31 13:35:00,38.73,38.75,38.71,38.73,37892.0,33.6513,33.6687,33.6339,33.6513,37892.0
2020-08-31 13:40:00,38.73,38.75,38.71,38.71,32152.0,33.6513,33.6687,33.6339,33.6339,32152.0
2020-08-31 13:45:00,38.71,38.72,38.67,38.68,73408.0,33.6339,33.6426,33.5992,33.6079,73408.0
2020-08-31 13:50:00,38.68,38.7,38.64,38.69,43827.0,33.6079,33.6253,33.5731,33.6166,43827.0
2020-08-31 13:55:00,38.68,38.68,38.64,38.66,51322.0,33.6079,33.6079,33.5731,33.5905,51322.0
2020-08-31 14:00:00,38.66,38.72,38.65,38.72,46073.0,33.5905,33.6426,33.5818,33.6426,46073.0
2020-08-31 14:05:00,38.71,38.72,38.68,38.69,51535.0,33.6339,33.6426,33.6079,33.6166,51535.0
2020-08-31 14:10:00,38.69,38.74,38.68,38.72,28308.0,33.6166,33.66,33.6079,33.6426,28308.0
2020-08-31 14:15:00,38.72,38.72,38.69,38.71,35972.0,33.6426,33.6426,33.6166,33.6339,35972.0
2020-08-31 14:20:00,38.71,38.73,38.68,38.7,35733.0,33.6339,33.6513,33.6079,33.6253,35733.0
2020-08-31 14:25:00,38.71,38.76,38.68,38.68,85655.0,33.6339,33.6774,33.6079,33.6079,85655.0
2020-08-31 14:30:00,38.69,38.72,38.68,38.7,52274.0,33.6166,33.6426,33.6079,33.6253,52274.0
2020-08-31 14:35:00,38.7,38.74,38.69,38.72,36593.0,33.6253,33.66,33.6166,33.6426,36593.0
2020-08-31 14:40:00,38.72,38.77,38.7,38.76,41231.0,33.6426,33.6861,33.6253,33.6774,41231.0
2020-08-31 14:45:00,38.76,38.82,38.75,38.76,122995.0,33.6774,33.7295,33.6687,33.6774,122995.0
2020-08-31 14:50:00,38.76,38.79,38.73,38.76,48379.0,33.6774,33.7034,33.6513,33.6774,48379.0
2020-08-31 14:55:00,38.76,38.78,38.74,38.75,35331.0,33.6774,33.6948,33.66,33.6687,35331.0
2020-08-31 15:00:00,38.74,38.78,38.73,38.73,65748.0,33.66,33.6948,33.6513,33.6513,65748.0
2020-08-31 15:05:00,38.73,38.78,38.73,38.77,45163.0,33.6513,33.6948,33.6513,33.6861,45163.0
2020-08-31 15:10:00,38.77,38.81,38.76,38.8,61211.0,33.6861,33.7208,33.6774,33.7121,61211.0
2020-08-31 15:15:00,38.8,38.82,38.76,38.76,55287.0,33.7121,33.7295,33.6774,33.6774,55287.0
2020-08-31 15:20:00,38.76,38.79,38.75,38.79,53939.0,33.6774,33.7034,33.6687,33.7034,53939.0
2020-08-31 15:25:00,38.79,38.81,38.75,38.77,60975.0,33.7034,33.7208,33.6687,33.6861,60975.0
2020-08-31 15:30:00,38.77,38.77,38.73,38.73,76753.0,33.6861,33.6861,33.6513,33.6513,76753.0
2020-08-31 15:35:00,38.74,38.78,38.73,38.78,109043.0,33.66,33.6948,33.6513,33.6948,109043.0
2020-08-31 15:40:00,38.77,38.79,38.73,38.73,66026.0,33.6861,33.7034,33.6513,33.6513,66026.0
2020-08-31 15:45:00,38.74,38.81,38.74,38.8,110505.0,33.66,33.7208,33.66,33.7121,110505.0
2020-08-31 15:50:00,38.79,38.83,38.75,38.76,220480.0,33.7034,33.7382,33.6687,33.6774,220480.0
2020-08-31 15:55:00,38.75,38.76,38.64,38.65,658393.0,33.6687,33.6774,33.5731,33.5818,658393.0
2020-09-01 09:30:00,38.55,38.55,37.98,38.24,343202.0,33.4949,33.4949,32.9997,33.2256,343202.0
2020-09-01 09:35:00,38.26,38.44,38.13,38.43,241649.0,33.2429,33.3993,33.13,33.3907,241649.0
2020-09-01 09:40:00,38.43,38.61,38.34,38.47,111513.0,33.3907,33.5471,33.3125,33.4254,111513.0
2020-09-01 09:45:00,38.48,38.55,38.39,38.53,41944.0,33.4341,33.4949,33.3559,33.4775,41944.0
2020-09-01 09:50:00,38.53,38.62,38.46,38.62,78531.0,33.4775,33.5557,33.4167,33.5557,78531.0
2020-09-01 09:55:00,38.62,38.69,38.52,38.64,109493.0,33.5557,33.6166,33.4689,33.5731,109493.0
2020-09-01 10:00:00,38.65,38.86,38.6,38.66,150407.0,33.5818,33.7643,33.5384,33.5905,150407.0
2020-09-01 10:05:00,38.66,38.74,38.65,38.73,48353.0,33.5905,33.66,33.5818,33.6513,48353.0
2020-09-01 10:10:00,38.73,38.8,38.69,38.73,157953.0,33.6513,33.7121,33.6166,33.6513,157953.0
2020-09-01 10:15:00,38.74,38.78,38.61,38.69,109137.0,33.66,33.6948,33.5471,33.6166,109137.0
2020-09-01 10:20:00,38.7,38.88,38.68,38.84,89234.0,33.6253,33.7816,33.6079,33.7469,89234.0
2020-09-01 10:25:00,38.84,38.92,38.8,38.91,91010.0,33.7469,33.8164,33.7121,33.8077,91010.0
2020-09-01 10:30:00,38.93,39.03,38.93,39.0,90907.0,33.8251,33.912,33.8251,33.8859,90907.0
2020-09-01 10:35:00,39.0,39.0,38.92,38.97,61397.0,33.8859,33.8859,33.8164,33.8598,61397.0
2020-09-01 10:40:00,38.97,39.11,38.96,39.09,102325.0,33.8598,33.9815,33.8512,33.9641,102325.0
2020-09-01 10:45:00,39.1,39.11,38.99,39.04,58291.0,33.9728,33.9815,33.8772,33.9207,58291.0
2020-09-01 10:50:00,39.04,39.08,38.99,39.0,87435.0,33.9207,33.9554,33.8772,33.8859,87435.0
2020-09-01 10:55:00,39.01,39.02,38.92,39.0,149560.0,33.8946,33.9033,33.8164,33.8859,149560.0
2020-09-01 11:00:00,39.0,39.03,38.95,39.01,190654.0,33.8859,33.912,33.8425,33.8946,190654.0
2020-09-01 11:05:00,39.01,39.02,38.93,38.99,255231.0,33.8946,33.9033,33.8251,33.8772,255231.0
2020-09-01 11:10:00,38.98,38.99,38.86,38.89,127672.0,33.8685,33.8772,33.7643,33.7903,127672.0
2020-09-01 11:15:00,38.89,39.01,38.89,38.98,106470.0,33.7903,33.8946,33.7903,33.8685,106470.0
2020-09-01 11:20:00,38.98,39.01,38.92,38.96,87411.0,33.8685,33.8946,33.8164,33.8512,87411.0
2020-09-01 11:25:00,38.96,38.97,38.87,38.88,109853.0,33.8512,33.8598,33.773,33.7816,109853.0
2020-09-01 11:30:00,38.89,38.98,38.89,38.94,62294.0,33.7903,33.8685,33.7903,33.8338,62294.0
2020-09-01 11:35:00,38.94,38.98,38.88,38.88,92253.0,33.8338,33.8685,33.7816,33.7816,92253.0
2020-09-01 11:40:00,38.89,38.92,38.83,38.85,337281.0,33.7903,33.8164,33.7382,33.7556,337281.0
2020-09-01 11:45:00,38.86,38.87,38.83,38.87,53201.0,33.7643,33.773,33.7382,33.773,53201.0
2020-09-01 11:50:00,38.87,38.95,38.85,38.9,31123.0,33.773,33.8425,33.7556,33.799,31123.0
2020-09-01 11:55:00,38.9,38.9,38.8,38.8,60371.0,33.799,33.799,33.7121,33.7121,60371.0
2020-09-01 12:00:00,38.82,38.87,38.81,38.84,58544.0,33.7295,33.773,33.7208,33.7469,58544.0
2020-09-01 12:05:00,38.83,38.83,38.79,38.8,58280.0,33.7382,33.7382,33.7034,33.7121,58280.0
2020-09-01 12:10:00,38.8,38.8,38.65,38.69,444057.0,33.7121,33.7121,33.5818,33.6166,444057.0
2020-09-01 12:15:00,38.68,38.69,38.63,38.66,164720.0,33.6079,33.6166,33.5644,33.5905,164720.0
2020-09-01 12:20:00,38.66,38.67,38.63,38.64,253174.0,33.5905,33.5992,33.5644,33.5731,253174.0
2020-09-01 12:25:00,38.63,38.64,38.55,38.56,166555.0,33.5644,33.5731,33.4949,33.5036,166555.0
2020-09-01 12:30:00,38.56,38.59,38.54,38.58,41700.0,33.5036,33.5297,33.4862,33.521,41700.0
2020-09-01 12:35:00,38.57,38.57,38.5,38.51,155870.0,33.5123,33.5123,33.4515,33.4602,155870.0
2020-09-01 12:40:00,38.51,38.52,38.47,38.49,95152.0,33.4602,33.4689,33.4254,33.4428,95152.0
2020-09-01 12:45:00,38.49,38.55,38.48,38.53,18528.0,33.4428,33.4949,33.4341,33.4775,18528.0
2020-09-01 12:50:00,38.53,38.54,38.48,38.52,53165.0,33.4775,33.4862,33.4341,33.4689,53165.0
2020-09-01 12:55:00,38.51,38.59,38.49,38.59,22186.0,33.4602,33.5297,33.4428,33.5297,22186.0
2020-09-01 13:00:00,38.58,38.6,38.56,38.58,24982.0,33.521,33.5384,33.5036,33.521,24982.0
2020-09-01 13:05:00,38.57,38.58,38.53,38.55,73017.0,33.5123,33.521,33.4775,33.4949,73017.0
2020-09-01 13:10:00,38.54,38.59,38.54,38.56,183964.0,33.4862,33.5297,33.4862,33.5036,183964.0
2020-09-01 13:15:00,38.56,38.57,38.53,38.53,21615.0,33.5036,33.5123,33.4775,33.4775,21615.0
2020-09-01 13:20:00,38.52,38.54,38.49,38.5,44545.0,33.4689,33.4862,33.4428,33.4515,44545.0
2020-09-01 13:25:00,38.51,38.54,38.44,38.45,387845.0,33.4602,33.4862,33.3993,33.408,387845.0
2020-09-01 13:30:00,38.45,38.45,38.39,38.41,390043.0,33.408,33.408,33.3559,33.3733,390043.0
2020-09-01 13:35:00,38.42,38.45,38.41,38.43,70536.0,33.382,33.408,33.3733,33.3907,70536.0
2020-09-01 13:40:00,38.43,38.47,38.41,38.47,27865.0,33.3907,33.4254,33.3733,33.4254,27865.0
2020-09-01 13:45:00,38.46,38.48,38.43,38.48,47244.0,33.4167,33.4341,33.3907,33.4341,47244.0
2020-09-01 13:50:00,38.48,38.49,38.43,38.43,116024.0,33.4341,33.4428,33.3907,33.3907,116024.0
2020-09-01 13:55:00,38.43,38.45,38.42,38.44,25126.0,33.3907,33.408,33.382,33.3993,25126.0
2020-09-01 14:00:00,38.44,38.5,38.43,38.5,39263.0,33.3993,33.4515,33.3907,33.4515,39263.0
2020-09-01 14:05:00,38.5,38.52,38.48,38.5,122436.0,33.4515,33.4689,33.4341,33.4515,122436.0
2020-09-01 14:10:00,38.49,38.5,38.47,38.48,11105.0,33.4428,33.4515,33.4254,33.4341,11105.0
2020-09-01 14:15:00,38.48,38.5,38.46,38.48,39701.0,33.4341,33.4515,33.4167,33.4341,39701.0
2020-09-01 14:20:00,38.49,38.52,38.48,38.51,54534.0,33.4428,33.4689,33.4341,33.4602,54534.0
2020-09-01 14:25:00,38.51,38.55,38.5,38.54,23761.0,33.4602,33.4949,33.4515,33.4862,23761.0
2020-09-01 14:30:00,38.54,38.57,38.53,38.56,34878.0,33.4862,33.5123,33.4775,33.5036,34878.0
2020-09-01 14:35:00,38.55,38.6,38.54,38.59,47815.0,33.4949,33.5384,33.4862,33.5297,47815.0
2020-09-01 14:40:00,38.59,38.59,38.56,38.57,21620.0,33.5297,33.5297,33.5036,33.5123,21620.0
2020-09-01 14:45:00,38.57,38.59,38.56,38.56,18142.0,33.5123,33.5297,33.5036,33.5036,18142.0
2020-09-01 14:50:00,38.57,38.58,38.52,38.53,30649.0,33.5123,33.521,33.4689,33.4775,30649.0
2020-09-01 14:55:00,38.54,38.58,38.53,38.56,50521.0,33.4862,33.521,33.4775,33.5036,50521.0
2020-09-01 15:00:00,38.56,38.59,38.55,38.58,52577.0,33.5036,33.5297,33.4949,33.521,52577.0
2020-09-01 15:05:00,38.58,38.6,38.57,38.58,29652.0,33.521,33.5384,33.5123,33.521,29652.0
2020-09-01 15:10:00,38.58,38.58,38.51,38.53,67859.0,33.521,33.521,33.4602,33.4775,67859.0
2020-09-01 15:15:00,38.53,38.58,38.52,38.58,36595.0,33.4775,33.521,33.4689,33.521,36595.0
2020-09-01 15:20:00,38.58,38.61,38.56,38.61,43086.0,33.521,33.5471,33.5036,33.5471,43086.0
2020-09-01 15:25:00,38.6,38.62,38.59,38.61,44190.0,33.5384,33.5557,33.5297,33.5471,44190.0
2020-09-01 15:30:00,38.61,38.65,38.6,38.62,77420.0,33.5471,33.5818,33.5384,33.5557,77420.0
2020-09-01 15:35:00,38.62,38.63,38.6,38.61,69301.0,33.5557,33.5644,33.5384,33.5471,69301.0
2020-09-01 15:40:00,38.61,38.62,38.59,38.61,113202.0,33.5471,33.5557,33.5297,33.5471,113202.0
2020-09-01 15:45:00,38.62,38.64,38.6,38.61,183787.0,33.5557,33.5731,33.5384,33.5471,183787.0
2020-09-01 15:50:00,38.6,38.64,38.57,38.63,175417.0,33.5384,33.5731,33.5123,33.5644,175417.0
2020-09-01 15:55:00,38.62,38.71,38.61,38.7,186965.0,33.5557,33.6339,33.5471,33.6253,186965.0
2020-09-02 09:30:00,38.77,38.78,38.37,38.51,221033.0,33.6861,33.6948,33.3385,33.4602,221033.0
2020-09-02 09:35:00,38.53,38.7,38.49,38.53,201198.0,33.4775,33.6253,33.4428,33.4775,201198.0
2020-09-02 09:40:00,38.54,38.57,38.42,38.48,152540.0,33.4862,33.5123,33.382,33.4341,152540.0
2020-09-02 09:45:00,38.48,38.54,38.38,38.43,155999.0,33.4341,33.4862,33.3472,33.3907,155999.0
2020-09-02 09:50:00,38.41,38.58,38.37,38.54,95122.0,33.3733,33.521,33.3385,33.4862,95122.0
2020-09-02 09:55:00,38.54,38.96,38.54,38.94,284620.0,33.4862,33.8512,33.4862,33.8338,284620.0
2020-09-02 10:00:00,38.95,38.98,38.69,38.72,153620.0,33.8425,33.8685,33.6166,33.6426,153620.0
2020-09-02 10:05:00,38.72,38.8,38.6,38.66,279059.0,33.6426,33.7121,33.5384,33.5905,279059.0
2020-09-02 10:10:00,38.66,38.74,38.61,38.71,107503.0,33.5905,33.66,33.5471,33.6339,107503.0
2020-09-02 10:15:00,38.71,38.78,38.66,38.71,61884.0,33.6339,33.6948,33.5905,33.6339,61884.0
2020-09-02 10:20:00,38.7,38.75,38.63,38.67,48317.0,33.6253,33.6687,33.5644,33.5992,48317.0
2020-09-02 10:25:00,38.66,38.68,38.6,38.67,60623.0,33.5905,33.6079,33.5384,33.5992,60623.0
2020-09-02 10:30:00,38.68,38.79,38.67,38.72,192953.0,33.6079,33.7034,33.5992,33.6426,192953.0
2020-09-02 10:35:00,38.72,38.86,38.71,38.85,131385.0,33.6426,33.7643,33.6339,33.7556,131385.0
2020-09-02 10:40:00,38.85,38.92,38.81,38.81,61776.0,33.7556,33.8164,33.7208,33.7208,61776.0
2020-09-02 10:45:00,38.8,38.8,38.67,38.68,77780.0,33.7121,33.7121,33.5992,33.6079,77780.0
2020-09-02 10:50:00,38.69,38.8,38.66,38.79,78273.0,33.6166,33.7121,33.5905,33.7034,78273.0
2020-09-02 10:55:00,38.79,38.82,38.71,38.73,64363.0,33.7034,33.7295,33.6339,33.6513,64363.0
2020-09-02 11:00:00,38.74,38.86,38.73,38.82,52573.0,33.66,33.7643,33.6513,33.7295,52573.0
2020-09-02 11:05:00,38.82,38.89,38.8,38.87,45662.0,33.7295,33.7903,33.7121,33.773,45662.0
2020-09-02 11:10:00,38.86,38.9,38.81,38.85,42772.0,33.7643,33.799,33.7208,33.7556,42772.0
2020-09-02 11:15:00,38.85,38.91,38.84,38.87,101630.0,33.7556,33.8077,33.7469,33.773,101630.0
2020-09-02 11:20:00,38.86,38.87,38.78,38.82,69742.0,33.7643,33.773,33.6948,33.7295,69742.0
2020-09-02 11:25:00,38.82,38.83,38.74,38.76,64527.0,33.7295,33.7382,33.66,33.6774,64527.0
2020-09-02 11:30:00,38.77,38.83,38.76,38.83,65812.0,33.6861,33.7382,33.6774,33.7382,65812.0
2020-09-02 11:35:00,38.83,38.88,38.79,38.85,73863.0,33.7382,33.7816,33.7034,33.7556,73863.0
2020-09-02 11:40:00,38.84,38.86,38.8,38.82,62233.0,33.7469,33.7643,33.7121,33.7295,62233.0
2020-09-02 11:45:00,38.82,38.87,38.81,38.86,57375.0,33.7295,33.773,33.7208,33.7643,57375.0
2020-09-02 11:50:00,38.87,38.97,38.84,38.95,63938.0,33.773,33.8598,33.7469,33.8425,63938.0
2020-09-02 11:55:00,38.95,38.95,38.9,38.92,40816.0,33.8425,33.8425,33.799,33.8164,40816.0
2020-09-02 12:00:00,38.91,38.98,38.87,38.87,52088.0,33.8077,33.8685,33.773,33.773,52088.0
2020-09-02 12:05:00,38.86,38.89,38.77,38.77,107365.0,33.7643,33.7903,33.6861,33.6861,107365.0
2020-09-02 12:10:00,38.78,38.86,38.77,38.83,97451.0,33.6948,33.7643,33.6861,33.7382,97451.0
2020-09-02 12:15:00,38.83,38.88,38.82,38.87,49072.0,33.7382,33.7816,33.7295,33.773,49072.0
2020-09-02 12:20:00,38.87,38.91,38.86,38.89,36404.0,33.773,33.8077,33.7643,33.7903,36404.0
2020-09-02 12:25:00,38.89,38.9,38.85,38.9,44519.0,33.7903,33.799,33.7556,33.799,44519.0
2020-09-02 12:30:00,38.89,38.89,38.83,38.84,42756.0,33.7903,33.7903,33.7382,33.7469,42756.0
2020-09-02 12:35:00,38.85,38.88,38.81,38.84,31294.0,33.7556,33.7816,33.7208,33.7469,31294.0
2020-09-02 12:40:00,38.84,38.85,38.8,38.81,67266.0,33.7469,33.7556,33.7121,33.7208,67266.0
2020-09-02 12:45:00,38.82,38.85,38.78,38.78,56005.0,33.7295,33.7556,33.6948,33.6948,56005.0
2020-09-02 12:50:00,38.79,38.82,38.77,38.77,96108.0,33.7034,33.7295,33.6861,33.6861,96108.0
2020-09-02 12:55:00,38.77,38.79,38.72,38.72,85326.0,33.6861,33.7034,33.6426,33.6426,85326.0
2020-09-02 13:00:00,38.73,38.75,38.69,38.71,41686.0,33.6513,33.6687,33.6166,33.6339,41686.0
2020-09-02 13:05:00,38.71,38.72,38.67,38.7,44060.0,33.6339,33.6426,33.5992,33.6253,44060.0
2020-09-02 13:10:00,38.7,38.73,38.68,38.73,55945.0,33.6253,33.6513,33.6079,33.6513,55945.0
2020-09-02 13:15:00,38.73,38.76,38.72,38.76,46892.0,33.6513,33.6774,33.6426,33.6774,46892.0
2020-09-02 13:20:00,38.76,38.83,38.75,38.81,61668.0,33.6774,33.7382,33.6687,33.7208,61668.0
2020-09-02 13:25:00,38.8,38.83,38.77,38.81,30439.0,33.7121,33.7382,33.6861,33.7208,30439.0
2020-09-02 13:30:00,38.81,38.81,38.74,38.77,17327.0,33.7208,33.7208,33.66,33.6861,17327.0
2020-09-02 13:35:00,38.77,38.8,38.77,38.78,13847.0,33.6861,33.7121,33.6861,33.6948,13847.0
2020-09-02 13:40:00,38.79,38.81,38.78,38.8,27313.0,33.7034,33.7208,33.6948,33.7121,27313.0
2020-09-02 13:45:00,38.79,38.81,38.77,38.79,32339.0,33.7034,33.7208,33.6861,33.7034,32339.0
2020-09-02 13:50:00,38.78,38.78,38.75,38.76,19875.0,33.6948,33.6948,33.6687,33.6774,19875.0
2020-09-02 13:55:00,38.76,38.77,38.71,38.72,24953.0,33.6774,33.6861,33.6339,33.6426,24953.0
2020-09-02 14:00:00,38.71,38.72,38.65,38.66,53824.0,33.6339,33.6426,33.5818,33.5905,53824.0
2020-09-02 14:05:00,38.66,38.72,38.66,38.69,39920.0,33.5905,33.6426,33.5905,33.6166,39920.0
2020-09-02 14:10:00,38.69,38.69,38.66,38.68,36942.0,33.6166,33.6166,33.5905,33.6079,36942.0
2020-09-02 14:15:00,38.68,38.7,38.66,38.67,23799.0,33.6079,33.6253,33.5905,33.5992,23799.0
2020-09-02 14:20:00,38.68,38.72,38.67,38.68,24163.0,33.6079,33.6426,33.5992,33.6079,24163.0
2020-09-02 14:25:00,38.69,38.74,38.67,38.73,25244.0,33.6166,33.66,33.5992,33.6513,25244.0
2020-09-02 14:30:00,38.74,38.74,38.7,38.7,21246.0,33.66,33.66,33.6253,33.6253,21246.0
2020-09-02 14:35:00,38.7,38.71,38.68,38.69,18738.0,33.6253,33.6339,33.6079,33.6166,18738.0
2020-09-02 14:40:00,38.69,38.71,38.66,38.69,18709.0,33.6166,33.6339,33.5905,33.6166,18709.0
2020-09-02 14:45:00,38.69,38.76,38.67,38.75,33700.0,33.6166,33.6774,33.5992,33.6687,33700.0
2020-09-02 14:50:00,38.74,38.85,38.74,38.85,138226.0,33.66,33.7556,33.66,33.7556,138226.0
2020-09-02 14:55:00,38.85,38.88,38.82,38.87,228031.0,33.7556,33.7816,33.7295,33.773,228031.0
2020-09-02 15:00:00,38.87,38.89,38.84,38.88,141515.0,33.773,33.7903,33.7469,33.7816,141515.0
2020-09-02 15:05:00,38.89,38.91,38.84,38.9,32840.0,33.7903,33.8077,33.7469,33.799,32840.0
2020-09-02 15:10:00,38.91,38.92,38.8,38.9,44984.0,33.8077,33.8164,33.7121,33.799,44984.0
2020-09-02 15:15:00,38.9,38.93,38.88,38.91,31676.0,33.799,33.8251,33.7816,33.8077,31676.0
2020-09-02 15:20:00,38.92,38.97,38.91,38.95,35085.0,33.8164,33.8598,33.8077,33.8425,35085.0
2020-09-02 15:25:00,38.96,39.01,38.95,38.97,53811.0,33.8512,33.8946,33.8425,33.8598,53811.0
2020-09-02 15:30:00,38.97,39.03,38.96,39.01,75546.0,33.8598,33.912,33.8512,33.8946,75546.0
2020-09-02 15:35:00,39.01,39.07,38.97,39.07,68402.0,33.8946,33.9467,33.8598,33.9467,68402.0
2020-09-02 15:40:00,39.07,39.13,39.04,39.1,57848.0,33.9467,33.9989,33.9207,33.9728,57848.0
2020-09-02 15:45:00,39.1,39.14,39.07,39.14,84019.0,33.9728,34.0076,33.9467,34.0076,84019.0
2020-09-02 15:50:00,39.13,39.17,39.07,39.16,133714.0,33.9989,34.0336,33.9467,34.0249,133714.0
2020-09-02 15:55:00,39.16,39.17,38.98,38.98,284496.0,34.0249,34.0336,33.8685,33.8685,284496.0
2020-09-03 09:30:00,39.11,39.77,39.11,39.68,388967.0,33.9815,34.5549,33.9815,34.4767,388967.0
2020-09-03 09:35:00,39.68,39.97,39.62,39.85,415391.0,34.4767,34.7287,34.4246,34.6245,415391.0
2020-09-03 09:40:00,39.85,40.22,39.82,40.18,585515.0,34.6245,34.9459,34.5984,34.9112,585515.0
2020-09-03 09:45:00,40.18,40.62,40.15,40.62,875584.0,34.9112,35.2935,34.8851,35.2935,875584.0
2020-09-03 09:50:00,40.62,40.65,40.19,40.25,481540.0,35.2935,35.3195,34.9199,34.972,481540.0
2020-09-03 09:55:00,40.26,40.46,40.23,40.38,297954.0,34.9807,35.1545,34.9546,35.085,297954.0
2020-09-03 10:00:00,40.38,40.39,40.09,40.15,123632.0,35.085,35.0936,34.833,34.8851,123632.0
2020-09-03 10:05:00,40.15,40.17,39.78,39.94,156070.0,34.8851,34.9025,34.5636,34.7026,156070.0
2020-09-03 10:10:00,39.94,40.06,39.89,39.98,174688.0,34.7026,34.8069,34.6592,34.7374,174688.0
2020-09-03 10:15:00,39.99,40.04,39.89,40.0,136930.0,34.7461,34.7895,34.6592,34.7548,136930.0
2020-09-03 10:20:00,40.01,40.07,39.77,39.8,118441.0,34.7635,34.8156,34.5549,34.581,118441.0
2020-09-03 10:25:00,39.81,39.96,39.77,39.81,112315.0,34.5897,34.72,34.5549,34.5897,112315.0
2020-09-03 10:30:00,39.81,39.98,39.73,39.91,90567.0,34.5897,34.7374,34.5202,34.6766,90567.0
2020-09-03 10:35:00,39.9,39.9,39.73,39.89,133586.0,34.6679,34.6679,34.5202,34.6592,133586.0
2020-09-03 10:40:00,39.9,40.01,39.85,39.98,135159.0,34.6679,34.7635,34.6245,34.7374,135159.0
2020-09-03 10:45:00,39.98,40.05,39.86,39.87,111420.0,34.7374,34.7982,34.6331,34.6418,111420.0
2020-09-03 10:50:00,39.88,39.95,39.83,39.93,68308.0,34.6505,34.7113,34.6071,34.694,68308.0
2020-09-03 10:55:00,39.93,39.95,39.83,39.9,54789.0,34.694,34.7113,34.6071,34.6679,54789.0
2020-09-03 11:00:00,39.91,39.92,39.76,39.77,80015.0,34.6766,34.6853,34.5463,34.5549,80015.0
2020-09-03 11:05:00,39.77,39.79,39.43,39.55,302067.0,34.5549,34.5723,34.2595,34.3638,302067.0
2020-09-03 11:10:00,39.55,39.62,39.47,39.54,126355.0,34.3638,34.4246,34.2943,34.3551,126355.0
2020-09-03 11:15:00,39.53,39.53,39.12,39.15,225198.0,34.3464,34.3464,33.9902,34.0162,225198.0
2020-09-03 11:20:00,39.13,39.3,39.1,39.27,238447.0,33.9989,34.1466,33.9728,34.1205,238447.0
2020-09-03 11:25:00,39.26,39.33,39.18,39.27,180673.0,34.1118,34.1726,34.0423,34.1205,180673.0
2020-09-03 11:30:00,39.27,39.41,39.2,39.34,90895.0,34.1205,34.2421,34.0597,34.1813,90895.0
2020-09-03 11:35:00,39.35,39.44,39.16,39.42,92634.0,34.19,34.2682,34.0249,34.2508,92634.0
2020-09-03 11:40:00,39.42,39.48,39.33,39.35,164676.0,34.2508,34.303,34.1726,34.19,164676.0
2020-09-03 11:45:00,39.35,39.4,39.28,39.3,62659.0,34.19,34.2335,34.1292,34.1466,62659.0
2020-09-03 11:50:00,39.3,39.42,39.28,39.42,93607.0,34.1466,34.2508,34.1292,34.2508,93607.0
2020-09-03 11:55:00,39.43,39.43,39.3,39.39,81999.0,34.2595,34.2595,34.1466,34.2248,81999.0
2020-09-03 12:00:00,39.39,39.51,39.33,39.44,170365.0,34.2248,34.329,34.1726,34.2682,170365.0
2020-09-03 12:05:00,39.44,39.52,39.43,39.51,97933.0,34.2682,34.3377,34.2595,34.329,97933.0
2020-09-03 12:10:00,39.5,39.56,39.47,39.51,75597.0,34.3203,34.3725,34.2943,34.329,75597.0
2020-09-03 12:15:00,39.51,39.53,39.43,39.51,111033.0,34.329,34.3464,34.2595,34.329,111033.0
2020-09-03 12:20:00,39.51,39.51,39.43,39.48,34673.0,34.329,34.329,34.2595,34.303,34673.0
2020-09-03 12:25:00,39.47,39.5,39.43,39.46,115016.0,34.2943,34.3203,34.2595,34.2856,115016.0
2020-09-03 12:30:00,39.46,39.47,39.33,39.34,93473.0,34.2856,34.2943,34.1726,34.1813,93473.0
2020-09-03 12:35:00,39.33,39.43,39.28,39.36,87384.0,34.1726,34.2595,34.1292,34.1987,87384.0
2020-09-03 12:40:00,39.36,39.36,39.27,39.28,28243.0,34.1987,34.1987,34.1205,34.1292,28243.0
2020-09-03 12:45:00,39.28,39.3,39.2,39.24,111083.0,34.1292,34.1466,34.0597,34.0944,111083.0
2020-09-03 12:50:00,39.24,39.29,39.19,39.23,73779.0,34.0944,34.1379,34.051,34.0858,73779.0
2020-09-03 12:55:00,39.23,39.33,39.2,39.2,93543.0,34.0858,34.1726,34.0597,34.0597,93543.0
2020-09-03 13:00:00,39.21,39.23,39.09,39.11,81907.0,34.0684,34.0858,33.9641,33.9815,81907.0
2020-09-03 13:05:00,39.11,39.3,39.11,39.28,96996.0,33.9815,34.1466,33.9815,34.1292,96996.0
2020-09-03 13:10:00,39.28,39.36,39.27,39.35,65423.0,34.1292,34.1987,34.1205,34.19,65423.0
2020-09-03 13:15:00,39.35,39.37,39.17,39.21,59212.0,34.19,34.2074,34.0336,34.0684,59212.0
2020-09-03 13:20:00,39.22,39.31,39.16,39.29,42323.0,34.0771,34.1553,34.0249,34.1379,42323.0
2020-09-03 13:25:00,39.27,39.27,39.14,39.24,30440.0,34.1205,34.1205,34.0076,34.0944,30440.0
2020-09-03 13:30:00,39.24,39.24,39.02,39.07,116925.0,34.0944,34.0944,33.9033,33.9467,116925.0
2020-09-03 13:35:00,39.06,39.12,39.03,39.07,65658.0,33.938,33.9902,33.912,33.9467,65658.0
2020-09-03 13:40:00,39.08,39.13,39.03,39.1,47754.0,33.9554,33.9989,33.912,33.9728,47754.0
2020-09-03 13:45:00,39.1,39.12,39.03,39.04,40288.0,33.9728,33.9902,33.912,33.9207,40288.0
2020-09-03 13:50:00,39.05,39.23,39.05,39.22,80623.0,33.9294,34.0858,33.9294,34.0771,80623.0
2020-09-03 13:55:00,39.22,39.26,39.16,39.16,225241.0,34.0771,34.1118,34.0249,34.0249,225241.0
2020-09-03 14:00:00,39.16,39.2,39.12,39.18,35116.0,34.0249,34.0597,33.9902,34.0423,35116.0
2020-09-03 14:05:00,39.18,39.2,39.12,39.16,35943.0,34.0423,34.0597,33.9902,34.0249,35943.0
2020-09-03 14:10:00,39.16,39.28,39.16,39.21,89486.0,34.0249,34.1292,34.0249,34.0684,89486.0
2020-09-03 14:15:00,39.2,39.21,39.13,39.14,78523.0,34.0597,34.0684,33.9989,34.0076,78523.0
2020-09-03 14:20:00,39.15,39.21,39.13,39.15,86199.0,34.0162,34.0684,33.9989,34.0162,86199.0
2020-09-03 14:25:00,39.16,39.25,39.13,39.22,110258.0,34.0249,34.1031,33.9989,34.0771,110258.0
2020-09-03 14:30:00,39.22,39.35,39.19,39.33,95374.0,34.0771,34.19,34.051,34.1726,95374.0
2020-09-03 14:35:00,39.33,39.34,39.27,39.27,53657.0,34.1726,34.1813,34.1205,34.1205,53657.0
2020-09-03 14:40:00,39.27,39.29,39.17,39.18,73023.0,34.1205,34.1379,34.0336,34.0423,73023.0
2020-09-03 14:45:00,39.17,39.2,39.13,39.16,128213.0,34.0336,34.0597,33.9989,34.0249,128213.0
2020-09-03 14:50:00,39.16,39.18,39.11,39.14,76842.0,34.0249,34.0423,33.9815,34.0076,76842.0
2020-09-03 14:55:00,39.14,39.15,39.06,39.06,182298.0,34.0076,34.0162,33.938,33.938,182298.0
2020-09-03 15:00:00,39.05,39.14,39.03,39.08,103987.0,33.9294,34.0076,33.912,33.9554,103987.0
2020-09-03 15:05:00,39.08,39.16,39.03,39.1,93472.0,33.9554,34.0249,33.912,33.9728,93472.0
2020-09-03 15:10:00,39.11,39.14,39.03,39.14,115957.0,33.9815,34.0076,33.912,34.0076,115957.0
2020-09-03 15:15:00,39.13,39.14,39.04,39.05,102499.0,33.9989,34.0076,33.9207,33.9294,102499.0
2020-09-03 15:20:00,39.05,39.06,38.93,38.95,118121.0,33.9294,33.938,33.8251,33.8425,118121.0
2020-09-03 15:25:00,38.95,39.05,38.92,39.01,178045.0,33.8425,33.9294,33.8164,33.8946,178045.0
2020-09-03 15:30:00,39.01,39.04,38.9,38.91,151674.0,33.8946,33.9207,33.799,33.8077,151674.0
2020-09-03 15:35:00,38.91,39.12,38.91,39.03,116710.0,33.8077,33.9902,33.8077,33.912,116710.0
2020-09-03 15:40:00,39.03,39.06,38.96,39.03,79118.0,33.912,33.938,33.8512,33.912,79118.0
2020-09-03 15:45:00,39.04,39.05,38.93,38.94,215993.0,33.9207,33.9294,33.8251,33.8338,215993.0
2020-09-03 15:50:00,38.92,39.08,38.85,39.05,243450.0,33.8164,33.9554,33.7556,33.9294,243450.0
2020-09-03 15:55:00,39.05,39.09,38.98,39.04,214497.0,33.9294,33.9641,33.8685,33.9207,214497.0
2020-09-04 09:30:00,39.92,40.01,39.66,40.0,435236.0,34.6853,34.7635,34.4594,34.7548,435236.0
2020-09-04 09:35:00,39.99,40.06,39.75,39.8,209059.0,34.7461,34.8069,34.5376,34.581,209059.0
2020-09-04 09:40:00,39.79,40.17,39.78,40.16,246665.0,34.5723,34.9025,34.5636,34.8938,246665.0
2020-09-04 09:45:00,40.16,40.4,40.12,40.25,650409.0,34.8938,35.1023,34.859,34.972,650409.0
2020-09-04 09:50:00,40.26,40.46,40.24,40.36,363255.0,34.9807,35.1545,34.9633,35.0676,363255.0
2020-09-04 09:55:00,40.36,40.39,39.93,40.02,244616.0,35.0676,35.0936,34.694,34.7722,244616.0
2020-09-04 10:00:00,40.02,40.22,40.01,40.17,175918.0,34.7722,34.9459,34.7635,34.9025,175918.0
2020-09-04 10:05:00,40.16,40.34,40.16,40.27,120379.0,34.8938,35.0502,34.8938,34.9894,120379.0
2020-09-04 10:10:00,40.26,40.29,40.07,40.08,94182.0,34.9807,35.0068,34.8156,34.8243,94182.0
2020-09-04 10:15:00,40.07,40.15,39.97,40.07,314852.0,34.8156,34.8851,34.7287,34.8156,314852.0
2020-09-04 10:20:00,40.08,40.1,39.92,40.07,171493.0,34.8243,34.8417,34.6853,34.8156,171493.0
2020-09-04 10:25:00,40.07,40.22,39.92,39.95,217553.0,34.8156,34.9459,34.6853,34.7113,217553.0
2020-09-04 10:30:00,39.95,40.03,39.77,39.78,157327.0,34.7113,34.7808,34.5549,34.5636,157327.0
2020-09-04 10:35:00,39.79,39.82,39.47,39.63,239426.0,34.5723,34.5984,34.2943,34.4333,239426.0
2020-09-04 10:40:00,39.61,39.69,39.51,39.55,245491.0,34.4159,34.4854,34.329,34.3638,245491.0
2020-09-04 10:45:00,39.55,39.76,39.54,39.73,208631.0,34.3638,34.5463,34.3551,34.5202,208631.0
2020-09-04 10:50:00,39.73,39.73,39.55,39.67,167847.0,34.5202,34.5202,34.3638,34.4681,167847.0
2020-09-04 10:55:00,39.68,39.78,39.6,39.6,171205.0,34.4767,34.5636,34.4072,34.4072,171205.0
2020-09-04 11:00:00,39.61,39.65,39.51,39.54,132784.0,34.4159,34.4507,34.329,34.3551,132784.0
2020-09-04 11:05:00,39.53,39.58,39.4,39.4,145558.0,34.3464,34.3899,34.2335,34.2335,145558.0
2020-09-04 11:10:00,39.4,39.42,39.24,39.34,266548.0,34.2335,34.2508,34.0944,34.1813,266548.0
2020-09-04 11:15:00,39.33,39.49,39.31,39.48,181065.0,34.1726,34.3117,34.1553,34.303,181065.0
2020-09-04 11:20:00,39.47,39.52,39.38,39.4,159637.0,34.2943,34.3377,34.2161,34.2335,159637.0
2020-09-04 11:25:00,39.41,39.41,39.32,39.41,100219.0,34.2421,34.2421,34.1639,34.2421,100219.0
2020-09-04 11:30:00,39.41,39.52,39.4,39.46,144443.0,34.2421,34.3377,34.2335,34.2856,144443.0
2020-09-04 11:35:00,39.46,39.46,39.3,39.31,135296.0,34.2856,34.2856,34.1466,34.1553,135296.0
2020-09-04 11:40:00,39.31,39.34,39.16,39.16,144903.0,34.1553,34.1813,34.0249,34.0249,144903.0
2020-09-04 11:45:00,39.16,39.23,39.13,39.17,166086.0,34.0249,34.0858,33.9989,34.0336,166086.0
2020-09-04 11:50:00,39.18,39.35,39.13,39.35,196310.0,34.0423,34.19,33.9989,34.19,196310.0
2020-09-04 11:55:00,39.35,39.38,39.23,39.3,95359.0,34.19,34.2161,34.0858,34.1466,95359.0
2020-09-04 12:00:00,39.29,39.37,39.21,39.22,138628.0,34.1379,34.2074,34.0684,34.0771,138628.0
2020-09-04 12:05:00,39.22,39.31,39.22,39.26,160485.0,34.0771,34.1553,34.0771,34.1118,160485.0
2020-09-04 12:10:00,39.27,39.4,39.27,39.39,88237.0,34.1205,34.2335,34.1205,34.2248,88237.0
2020-09-04 12:15:00,39.38,39.42,39.24,39.31,81219.0,34.2161,34.2508,34.0944,34.1553,81219.0
2020-09-04 12:20:00,39.31,39.39,39.25,39.37,86366.0,34.1553,34.2248,34.1031,34.2074,86366.0
2020-09-04 12:25:00,39.38,39.41,39.34,39.39,58621.0,34.2161,34.2421,34.1813,34.2248,58621.0
2020-09-04 12:30:00,39.38,39.42,39.33,39.35,72592.0,34.2161,34.2508,34.1726,34.19,72592.0
2020-09-04 12:35:00,39.34,39.37,39.28,39.36,48404.0,34.1813,34.2074,34.1292,34.1987,48404.0
2020-09-04 12:40:00,39.37,39.5,39.37,39.48,156579.0,34.2074,34.3203,34.2074,34.303,156579.0
2020-09-04 12:45:00,39.48,39.64,39.46,39.58,104032.0,34.303,34.442,34.2856,34.3899,104032.0
2020-09-04 12:50:00,39.57,39.61,39.51,39.57,61979.0,34.3812,34.4159,34.329,34.3812,61979.0
2020-09-04 12:55:00,39.57,39.59,39.52,39.56,41385.0,34.3812,34.3985,34.3377,34.3725,41385.0
2020-09-04 13:00:00,39.56,39.56,39.51,39.55,79013.0,34.3725,34.3725,34.329,34.3638,79013.0
2020-09-04 13:05:00,39.56,39.57,39.52,39.55,33764.0,34.3725,34.3812,34.3377,34.3638,33764.0
2020-09-04 13:10:00,39.56,39.59,39.51,39.55,47544.0,34.3725,34.3985,34.329,34.3638,47544.0
2020-09-04 13:15:00,39.54,39.55,39.47,39.48,34406.0,34.3551,34.3638,34.2943,34.303,34406.0
2020-09-04 13:20:00,39.48,39.5,39.46,39.5,79423.0,34.303,34.3203,34.2856,34.3203,79423.0
2020-09-04 13:25:00,39.49,39.51,39.43,39.44,104477.0,34.3117,34.329,34.2595,34.2682,104477.0
2020-09-04 13:30:00,39.44,39.45,39.36,39.38,51863.0,34.2682,34.2769,34.1987,34.2161,51863.0
2020-09-04 13:35:00,39.38,39.39,39.3,39.33,80453.0,34.2161,34.2248,34.1466,34.1726,80453.0
2020-09-04 13:40:00,39.34,39.39,39.31,39.38,55258.0,34.1813,34.2248,34.1553,34.2161,55258.0
2020-09-04 13:45:00,39.38,39.45,39.37,39.44,39389.0,34.2161,34.2769,34.2074,34.2682,39389.0
2020-09-04 13:50:00,39.43,39.52,39.38,39.52,44766.0,34.2595,34.3377,34.2161,34.3377,44766.0
2020-09-04 13:55:00,39.53,39.55,39.51,39.53,89582.0,34.3464,34.3638,34.329,34.3464,89582.0
2020-09-04 14:00:00,39.52,39.59,39.51,39.53,44855.0,34.3377,34.3985,34.329,34.3464,44855.0
2020-09-04 14:05:00,39.53,39.72,39.53,39.68,180318.0,34.3464,34.5115,34.3464,34.4767,180318.0
2020-09-04 14:10:00,39.68,39.7,39.64,39.65,60407.0,34.4767,34.4941,34.442,34.4507,60407.0
2020-09-04 14:15:00,39.66,39.75,39.64,39.75,54916.0,34.4594,34.5376,34.442,34.5376,54916.0
2020-09-04 14:20:00,39.75,39.79,39.73,39.73,95223.0,34.5376,34.5723,34.5202,34.5202,95223.0
2020-09-04 14:25:00,39.72,39.79,39.7,39.79,34886.0,34.5115,34.5723,34.4941,34.5723,34886.0
2020-09-04 14:30:00,39.78,39.79,39.74,39.77,51353.0,34.5636,34.5723,34.5289,34.5549,51353.0
2020-09-04 14:35:00,39.78,39.91,39.78,39.91,127277.0,34.5636,34.6766,34.5636,34.6766,127277.0
2020-09-04 14:40:00,39.91,39.98,39.89,39.97,101700.0,34.6766,34.7374,34.6592,34.7287,101700.0
2020-09-04 14:45:00,39.96,40.05,39.95,39.99,158708.0,34.72,34.7982,34.7113,34.7461,158708.0
2020-09-04 14:50:00,39.99,40.02,39.89,39.9,101797.0,34.7461,34.7722,34.6592,34.6679,101797.0
2020-09-04 14:55:00,39.91,40.04,39.91,40.04,139758.0,34.6766,34.7895,34.6766,34.7895,139758.0
2020-09-04 15:00:00,40.05,40.1,40.01,40.1,152250.0,34.7982,34.8417,34.7635,34.8417,152250.0
2020-09-04 15:05:00,40.09,40.13,40.05,40.08,113674.0,34.833,34.8677,34.7982,34.8243,113674.0
2020-09-04 15:10:00,40.08,40.11,40.01,40.01,93371.0,34.8243,34.8504,34.7635,34.7635,93371.0
2020-09-04 15:15:00,40.01,40.18,40.0,40.16,110415.0,34.7635,34.9112,34.7548,34.8938,110415.0
2020-09-04 15:20:00,40.16,40.21,40.12,40.13,97924.0,34.8938,34.9372,34.859,34.8677,97924.0
2020-09-04 15:25:00,40.13,40.16,40.05,40.05,97992.0,34.8677,34.8938,34.7982,34.7982,97992.0
2020-09-04 15:30:00,40.05,40.08,39.96,39.99,107003.0,34.7982,34.8243,34.72,34.7461,107003.0
2020-09-04 15:35:00,40.0,40.02,39.84,39.88,268333.0,34.7548,34.7722,34.6158,34.6505,268333.0
2020-09-04 15:40:00,39.89,39.94,39.87,39.89,111405.0,34.6592,34.7026,34.6418,34.6592,111405.0
2020-09-04 15:45:00,39.89,40.0,39.82,39.83,182152.0,34.6592,34.7548,34.5984,34.6071,182152.0
2020-09-04 15:50:00,39.83,39.98,39.79,39.98,239143.0,34.6071,34.7374,34.5723,34.7374,239143.0
2020-09-04 15:55:00,39.98,40.02,39.93,39.96,534563.0,34.7374,34.7722,34.694,34.72,534563.0
2020-09-08 09:30:00,39.4,39.48,38.89,39.05,366952.0,34.2335,34.303,33.7903,33.9294,366952.0
2020-09-08 09:35:00,39.04,39.22,38.95,39.02,241986.0,33.9207,34.0771,33.8425,33.9033,241986.0
2020-09-08 09:40:00,39.02,39.05,38.72,38.72,248929.0,33.9033,33.9294,33.6426,33.6426,248929.0
2020-09-08 09:45:00,38.72,38.8,38.59,38.62,284647.0,33.6426,33.7121,33.5297,33.5557,284647.0
2020-09-08 09:50:00,38.63,38.8,38.53,38.69,224683.0,33.5644,33.7121,33.4775,33.6166,224683.0
2020-09-08 09:55:00,38.69,38.88,38.62,38.82,129941.0,33.6166,33.7816,33.5557,33.7295,129941.0
2020-09-08 10:00:00,38.83,38.84,38.48,38.48,210042.0,33.7382,33.7469,33.4341,33.4341,210042.0
2020-09-08 10:05:00,38.48,38.62,38.45,38.59,113945.0,33.4341,33.5557,33.408,33.5297,113945.0
2020-09-08 10:10:00,38.58,38.6,38.43,38.52,194467.0,33.521,33.5384,33.3907,33.4689,194467.0
2020-09-08 10:15:00,38.51,38.52,38.22,38.23,203102.0,33.4602,33.4689,33.2082,33.2169,203102.0
2020-09-08 10:20:00,38.23,38.38,38.14,38.33,323166.0,33.2169,33.3472,33.1387,33.3038,323166.0
2020-09-08 10:25:00,38.34,38.41,38.26,38.36,155185.0,33.3125,33.3733,33.2429,33.3298,155185.0
2020-09-08 10:30:00,38.36,38.45,38.23,38.44,208615.0,33.3298,33.408,33.2169,33.3993,208615.0
2020-09-08 10:35:00,38.44,38.49,38.39,38.46,162944.0,33.3993,33.4428,33.3559,33.4167,162944.0
2020-09-08 10:40:00,38.47,38.47,38.22,38.24,116933.0,33.4254,33.4254,33.2082,33.2256,116933.0
2020-09-08 10:45:00,38.24,38.26,38.1,38.1,113530.0,33.2256,33.2429,33.1039,33.1039,113530.0
2020-09-08 10:50:00,38.09,38.14,38.03,38.05,252179.0,33.0952,33.1387,33.0431,33.0605,252179.0
2020-09-08 10:55:00,38.05,38.12,38.0,38.01,151049.0,33.0605,33.1213,33.017,33.0257,151049.0
2020-09-08 11:00:00,38.01,38.21,37.96,38.17,217887.0,33.0257,33.1995,32.9823,33.1647,217887.0
2020-09-08 11:05:00,38.16,38.17,38.03,38.15,61512.0,33.1561,33.1647,33.0431,33.1474,61512.0
2020-09-08 11:10:00,38.15,38.19,38.09,38.17,89858.0,33.1474,33.1821,33.0952,33.1647,89858.0
2020-09-08 11:15:00,38.17,38.19,38.13,38.18,51759.0,33.1647,33.1821,33.13,33.1734,51759.0
2020-09-08 11:20:00,38.18,38.27,38.17,38.21,112888.0,33.1734,33.2516,33.1647,33.1995,112888.0
2020-09-08 11:25:00,38.22,38.23,38.11,38.11,74067.0,33.2082,33.2169,33.1126,33.1126,74067.0
2020-09-08 11:30:00,38.11,38.18,38.06,38.18,106569.0,33.1126,33.1734,33.0692,33.1734,106569.0
2020-09-08 11:35:00,38.18,38.26,38.16,38.17,71596.0,33.1734,33.2429,33.1561,33.1647,71596.0
2020-09-08 11:40:00,38.16,38.21,38.11,38.12,67443.0,33.1561,33.1995,33.1126,33.1213,67443.0
2020-09-08 11:45:00,38.12,38.15,38.08,38.1,54683.0,33.1213,33.1474,33.0866,33.1039,54683.0
2020-09-08 11:50:00,38.11,38.11,38.02,38.02,85267.0,33.1126,33.1126,33.0344,33.0344,85267.0
2020-09-08 11:55:00,38.01,38.16,38.0,38.09,62074.0,33.0257,33.1561,33.017,33.0952,62074.0
2020-09-08 12:00:00,38.09,38.19,38.09,38.16,40551.0,33.0952,33.1821,33.0952,33.1561,40551.0
2020-09-08 12:05:00,38.15,38.21,38.11,38.17,72567.0,33.1474,33.1995,33.1126,33.1647,72567.0
2020-09-08 12:10:00,38.18,38.31,38.18,38.29,69646.0,33.1734,33.2864,33.1734,33.269,69646.0
2020-09-08 12:15:00,38.28,38.36,38.27,38.36,32446.0,33.2603,33.3298,33.2516,33.3298,32446.0
2020-09-08 12:20:00,38.35,38.45,38.33,38.43,48740.0,33.3211,33.408,33.3038,33.3907,48740.0
2020-09-08 12:25:00,38.42,38.47,38.38,38.39,53891.0,33.382,33.4254,33.3472,33.3559,53891.0
2020-09-08 12:30:00,38.39,38.42,38.35,38.36,42751.0,33.3559,33.382,33.3211,33.3298,42751.0
2020-09-08 12:35:00,38.36,38.39,38.33,38.33,30828.0,33.3298,33.3559,33.3038,33.3038,30828.0
2020-09-08 12:40:00,38.33,38.37,38.31,38.35,38613.0,33.3038,33.3385,33.2864,33.3211,38613.0
2020-09-08 12:45:00,38.35,38.42,38.35,38.41,51728.0,33.3211,33.382,33.3211,33.3733,51728.0
2020-09-08 12:50:00,38.41,38.43,38.38,38.41,25488.0,33.3733,33.3907,33.3472,33.3733,25488.0
2020-09-08 12:55:00,38.41,38.44,38.37,38.39,39728.0,33.3733,33.3993,33.3385,33.3559,39728.0
2020-09-08 13:00:00,38.39,38.44,38.35,38.44,75278.0,33.3559,33.3993,33.3211,33.3993,75278.0
2020-09-08 13:05:00,38.43,38.58,38.41,38.55,49229.0,33.3907,33.521,33.3733,33.4949,49229.0
2020-09-08 13:10:00,38.55,38.64,38.54,38.56,54065.0,33.4949,33.5731,33.4862,33.5036,54065.0
2020-09-08 13:15:00,38.57,38.67,38.56,38.67,33827.0,33.5123,33.5992,33.5036,33.5992,33827.0
2020-09-08 13:20:00,38.67,38.67,38.59,38.62,46564.0,33.5992,33.5992,33.5297,33.5557,46564.0
2020-09-08 13:25:00,38.62,38.73,38.62,38.72,53163.0,33.5557,33.6513,33.5557,33.6426,53163.0
2020-09-08 13:30:00,38.72,38.72,38.6,38.6,58107.0,33.6426,33.6426,33.5384,33.5384,58107.0
2020-09-08 13:35:00,38.6,38.68,38.59,38.65,48762.0,33.5384,33.6079,33.5297,33.5818,48762.0
2020-09-08 13:40:00,38.64,38.7,38.62,38.68,19402.0,33.5731,33.6253,33.5557,33.6079,19402.0
2020-09-08 13:45:00,38.69,38.69,38.56,38.57,63727.0,33.6166,33.6166,33.5036,33.5123,63727.0
2020-09-08 13:50:00,38.57,38.62,38.56,38.59,31458.0,33.5123,33.5557,33.5036,33.5297,31458.0
2020-09-08 13:55:00,38.59,38.62,38.56,38.58,47186.0,33.5297,33.5557,33.5036,33.521,47186.0
2020-09-08 14:00:00,38.58,38.72,38.58,38.7,49044.0,33.521,33.6426,33.521,33.6253,49044.0
2020-09-08 14:05:00,38.71,38.74,38.66,38.69,70935.0,33.6339,33.66,33.5905,33.6166,70935.0
2020-09-08 14:10:00,38.7,38.7,38.57,38.58,86263.0,33.6253,33.6253,33.5123,33.521,86263.0
2020-09-08 14:15:00,38.58,38.6,38.51,38.56,112950.0,33.521,33.5384,33.4602,33.5036,112950.0
2020-09-08 14:20:00,38.55,38.56,38.48,38.51,40102.0,33.4949,33.5036,33.4341,33.4602,40102.0
2020-09-08 14:25:00,38.51,38.52,38.45,38.46,101248.0,33.4602,33.4689,33.408,33.4167,101248.0
2020-09-08 14:30:00,38.45,38.49,38.41,38.42,81016.0,33.408,33.4428,33.3733,33.382,81016.0
2020-09-08 14:35:00,38.43,38.44,38.37,38.4,108880.0,33.3907,33.3993,33.3385,33.3646,108880.0
2020-09-08 14:40:00,38.4,38.42,38.33,38.34,64531.0,33.3646,33.382,33.3038,33.3125,64531.0
2020-09-08 14:45:00,38.34,38.39,38.32,38.36,152915.0,33.3125,33.3559,33.2951,33.3298,152915.0
2020-09-08 14:50:00,38.35,38.37,38.28,38.31,141652.0,33.3211,33.3385,33.2603,33.2864,141652.0
2020-09-08 14:55:00,38.3,38.47,38.29,38.46,157508.0,33.2777,33.4254,33.269,33.4167,157508.0
2020-09-08 15:00:00,38.45,38.45,38.27,38.29,96178.0,33.408,33.408,33.2516,33.269,96178.0
2020-09-08 15:05:00,38.29,38.37,38.28,38.37,148706.0,33.269,33.3385,33.2603,33.3385,148706.0
2020-09-08 15:10:00,38.37,38.46,38.37,38.42,71395.0,33.3385,33.4167,33.3385,33.382,71395.0
2020-09-08 15:15:00,38.41,38.44,38.34,38.43,122906.0,33.3733,33.3993,33.3125,33.3907,122906.0
2020-09-08 15:20:00,38.43,38.49,38.41,38.44,124872.0,33.3907,33.4428,33.3733,33.3993,124872.0
2020-09-08 15:25:00,38.45,38.48,38.39,38.41,127041.0,33.408,33.4341,33.3559,33.3733,127041.0
2020-09-08 15:30:00,38.4,38.47,38.35,38.37,148926.0,33.3646,33.4254,33.3211,33.3385,148926.0
2020-09-08 15:35:00,38.37,38.46,38.36,38.41,163715.0,33.3385,33.4167,33.3298,33.3733,163715.0
2020-09-08 15:40:00,38.42,38.5,38.39,38.5,173322.0,33.382,33.4515,33.3559,33.4515,173322.0
2020-09-08 15:45:00,38.5,38.51,38.36,38.43,400214.0,33.4515,33.4602,33.3298,33.3907,400214.0
2020-09-08 15:50:00,38.42,38.42,38.24,38.3,487154.0,33.382,33.382,33.2256,33.2777,487154.0
2020-09-08 15:55:00,38.31,38.32,38.18,38.21,497881.0,33.2864,33.2951,33.1734,33.1995,497881.0
2020-09-09 09:30:00,38.54,38.58,38.01,38.01,272555.0,33.4862,33.521,33.0257,33.0257,272555.0
2020-09-09 09:35:00,38.01,38.24,37.93,38.22,339730.0,33.0257,33.2256,32.9562,33.2082,339730.0
2020-09-09 09:40:00,38.22,38.25,38.0,38.15,361503.0,33.2082,33.2343,33.017,33.1474,361503.0
2020-09-09 09:45:00,38.14,38.16,38.03,38.09,139004.0,33.1387,33.1561,33.0431,33.0952,139004.0
2020-09-09 09:50:00,38.09,38.36,38.09,38.27,107359.0,33.0952,33.3298,33.0952,33.2516,107359.0
2020-09-09 09:55:00,38.26,38.27,38.13,38.27,120349.0,33.2429,33.2516,33.13,33.2516,120349.0
2020-09-09 10:00:00,38.27,38.3,38.18,38.25,108647.0,33.2516,33.2777,33.1734,33.2343,108647.0
2020-09-09 10:05:00,38.25,38.27,38.07,38.08,113965.0,33.2343,33.2516,33.0779,33.0866,113965.0
2020-09-09 10:10:00,38.08,38.21,38.07,38.08,100678.0,33.0866,33.1995,33.0779,33.0866,100678.0
2020-09-09 10:15:00,38.08,38.15,38.06,38.11,65572.0,33.0866,33.1474,33.0692,33.1126,65572.0
2020-09-09 10:20:00,38.12,38.12,37.99,38.0,161191.0,33.1213,33.1213,33.0084,33.017,161191.0
2020-09-09 10:25:00,38.01,38.02,37.72,37.73,300296.0,33.0257,33.0344,32.7738,32.7824,300296.0
2020-09-09 10:30:00,37.73,37.82,37.71,37.74,160345.0,32.7824,32.8606,32.7651,32.7911,160345.0
2020-09-09 10:35:00,37.76,37.77,37.64,37.66,123235.0,32.8085,32.8172,32.7042,32.7216,123235.0
2020-09-09 10:40:00,37.66,37.79,37.65,37.79,134204.0,32.7216,32.8346,32.7129,32.8346,134204.0
2020-09-09 10:45:00,37.78,37.79,37.65,37.68,104888.0,32.8259,32.8346,32.7129,32.739,104888.0
2020-09-09 10:50:00,37.68,37.71,37.61,37.61,97331.0,32.739,32.7651,32.6782,32.6782,97331.0
2020-09-09 10:55:00,37.6,37.73,37.58,37.73,180437.0,32.6695,32.7824,32.6521,32.7824,180437.0
2020-09-09 11:00:00,37.73,37.91,37.73,37.89,124229.0,32.7824,32.9388,32.7824,32.9215,124229.0
2020-09-09 11:05:00,37.89,37.96,37.86,37.9,155758.0,32.9215,32.9823,32.8954,32.9302,155758.0
2020-09-09 11:10:00,37.91,37.91,37.79,37.8,86824.0,32.9388,32.9388,32.8346,32.8433,86824.0
2020-09-09 11:15:00,37.8,37.89,37.77,37.84,52495.0,32.8433,32.9215,32.8172,32.878,52495.0
2020-09-09 11:20:00,37.85,37.94,37.85,37.9,125910.0,32.8867,32.9649,32.8867,32.9302,125910.0
2020-09-09 11:25:00,37.89,37.95,37.88,37.9,44681.0,32.9215,32.9736,32.9128,32.9302,44681.0
2020-09-09 11:30:00,37.89,37.92,37.83,37.84,33791.0,32.9215,32.9475,32.8693,32.878,33791.0
2020-09-09 11:35:00,37.84,37.86,37.81,37.85,42502.0,32.878,32.8954,32.852,32.8867,42502.0
2020-09-09 11:40:00,37.85,37.94,37.85,37.94,39236.0,32.8867,32.9649,32.8867,32.9649,39236.0
2020-09-09 11:45:00,37.94,37.97,37.9,37.91,100670.0,32.9649,32.991,32.9302,32.9388,100670.0
2020-09-09 11:50:00,37.91,37.95,37.86,37.87,80979.0,32.9388,32.9736,32.8954,32.9041,80979.0
2020-09-09 11:55:00,37.86,37.86,37.78,37.78,41265.0,32.8954,32.8954,32.8259,32.8259,41265.0
2020-09-09 12:00:00,37.77,37.8,37.75,37.8,46108.0,32.8172,32.8433,32.7998,32.8433,46108.0
2020-09-09 12:05:00,37.81,37.81,37.75,37.76,52749.0,32.852,32.852,32.7998,32.8085,52749.0
2020-09-09 12:10:00,37.77,37.79,37.76,37.76,47760.0,32.8172,32.8346,32.8085,32.8085,47760.0
2020-09-09 12:15:00,37.77,37.77,37.74,37.74,51164.0,32.8172,32.8172,32.7911,32.7911,51164.0
2020-09-09 12:20:00,37.74,37.75,37.69,37.73,61493.0,32.7911,32.7998,32.7477,32.7824,61493.0
2020-09-09 12:25:00,37.73,37.76,37.72,37.73,85893.0,32.7824,32.8085,32.7738,32.7824,85893.0
2020-09-09 12:30:00,37.74,37.79,37.73,37.78,77607.0,32.7911,32.8346,32.7824,32.8259,77607.0
2020-09-09 12:35:00,37.78,37.88,37.78,37.87,77335.0,32.8259,32.9128,32.8259,32.9041,77335.0
2020-09-09 12:40:00,37.87,37.9,37.84,37.89,108851.0,32.9041,32.9302,32.878,32.9215,108851.0
2020-09-09 12:45:00,37.9,37.91,37.78,37.81,74568.0,32.9302,32.9388,32.8259,32.852,74568.0
2020-09-09 12:50:00,37.81,37.83,37.76,37.77,79033.0,32.852,32.8693,32.8085,32.8172,79033.0
2020-09-09 12:55:00,37.78,37.81,37.77,37.78,74018.0,32.8259,32.852,32.8172,32.8259,74018.0
2020-09-09 13:00:00,37.79,37.86,37.77,37.85,98561.0,32.8346,32.8954,32.8172,32.8867,98561.0
2020-09-09 13:05:00,37.86,37.97,37.86,37.95,45817.0,32.8954,32.991,32.8954,32.9736,45817.0
2020-09-09 13:10:00,37.96,38.0,37.96,37.99,76958.0,32.9823,33.017,32.9823,33.0084,76958.0
2020-09-09 13:15:00,37.98,38.12,37.98,38.11,127598.0,32.9997,33.1213,32.9997,33.1126,127598.0
2020-09-09 13:20:00,38.13,38.14,38.04,38.07,182392.0,33.13,33.1387,33.0518,33.0779,182392.0
2020-09-09 13:25:00,38.07,38.1,38.04,38.07,28764.0,33.0779,33.1039,33.0518,33.0779,28764.0
2020-09-09 13:30:00,38.07,38.18,38.06,38.15,48316.0,33.0779,33.1734,33.0692,33.1474,48316.0
2020-09-09 13:35:00,38.16,38.2,38.12,38.2,28682.0,33.1561,33.1908,33.1213,33.1908,28682.0
2020-09-09 13:40:00,38.21,38.23,38.18,38.21,42917.0,33.1995,33.2169,33.1734,33.1995,42917.0
2020-09-09 13:45:00,38.2,38.22,38.13,38.15,64309.0,33.1908,33.2082,33.13,33.1474,64309.0
2020-09-09 13:50:00,38.16,38.18,38.1,38.12,145452.0,33.1561,33.1734,33.1039,33.1213,145452.0
2020-09-09 13:55:00,38.12,38.15,38.08,38.13,71129.0,33.1213,33.1474,33.0866,33.13,71129.0
2020-09-09 14:00:00,38.14,38.17,38.1,38.12,64954.0,33.1387,33.1647,33.1039,33.1213,64954.0
2020-09-09 14:05:00,38.12,38.19,38.11,38.18,132252.0,33.1213,33.1821,33.1126,33.1734,132252.0
2020-09-09 14:10:00,38.18,38.19,38.13,38.14,29106.0,33.1734,33.1821,33.13,33.1387,29106.0
2020-09-09 14:15:00,38.14,38.15,38.04,38.06,28645.0,33.1387,33.1474,33.0518,33.0692,28645.0
2020-09-09 14:20:00,38.05,38.07,37.99,38.01,36786.0,33.0605,33.0779,33.0084,33.0257,36786.0
2020-09-09 14:25:00,38.01,38.03,37.96,38.0,80870.0,33.0257,33.0431,32.9823,33.017,80870.0
2020-09-09 14:30:00,38.0,38.13,38.0,38.12,67435.0,33.017,33.13,33.017,33.1213,67435.0
2020-09-09 14:35:00,38.12,38.12,38.05,38.06,47006.0,33.1213,33.1213,33.0605,33.0692,47006.0
2020-09-09 14:40:00,38.05,38.08,38.04,38.06,69803.0,33.0605,33.0866,33.0518,33.0692,69803.0
2020-09-09 14:45:00,38.05,38.07,38.03,38.06,94456.0,33.0605,33.0779,33.0431,33.0692,94456.0
2020-09-09 14:50:00,38.07,38.1,38.01,38.03,88521.0,33.0779,33.1039,33.0257,33.0431,88521.0
2020-09-09 14:55:00,38.02,38.08,38.02,38.06,32483.0,33.0344,33.0866,33.0344,33.0692,32483.0
2020-09-09 15:00:00,38.06,38.14,38.05,38.13,55591.0,33.0692,33.1387,33.0605,33.13,55591.0
2020-09-09 15:05:00,38.14,38.14,38.1,38.12,31712.0,33.1387,33.1387,33.1039,33.1213,31712.0
2020-09-09 15:10:00,38.12,38.14,38.11,38.13,24090.0,33.1213,33.1387,33.1126,33.13,24090.0
2020-09-09 15:15:00,38.13,38.16,38.09,38.12,76577.0,33.13,33.1561,33.0952,33.1213,76577.0
2020-09-09 15:20:00,38.13,38.18,38.13,38.15,31218.0,33.13,33.1734,33.13,33.1474,31218.0
2020-09-09 15:25:00,38.15,38.17,38.1,38.16,52114.0,33.1474,33.1647,33.1039,33.1561,52114.0
2020-09-09 15:30:00,38.16,38.18,38.12,38.14,70550.0,33.1561,33.1734,33.1213,33.1387,70550.0
2020-09-09 15:35:00,38.14,38.15,38.1,38.13,86447.0,33.1387,33.1474,33.1039,33.13,86447.0
2020-09-09 15:40:00,38.12,38.13,38.09,38.11,65874.0,33.1213,33.13,33.0952,33.1126,65874.0
2020-09-09 15:45:00,38.11,38.12,38.05,38.05,95702.0,33.1126,33.1213,33.0605,33.0605,95702.0
2020-09-09 15:50:00,38.05,38.06,37.98,38.04,150857.0,33.0605,33.0692,32.9997,33.0518,150857.0
2020-09-09 15:55:00,38.03,38.03,37.88,37.97,350167.0,33.0431,33.0431,32.9128,32.991,350167.0
2020-09-10 09:30:00,38.29,38.33,38.11,38.31,182401.0,33.269,33.3038,33.1126,33.2864,182401.0
2020-09-10 09:35:00,38.32,38.35,38.11,38.29,126376.0,33.2951,33.3211,33.1126,33.269,126376.0
2020-09-10 09:40:00,38.3,38.36,38.21,38.27,156790.0,33.2777,33.3298,33.1995,33.2516,156790.0
2020-09-10 09:45:00,38.27,38.39,38.22,38.34,147747.0,33.2516,33.3559,33.2082,33.3125,147747.0
2020-09-10 09:50:00,38.35,38.43,38.23,38.25,142053.0,33.3211,33.3907,33.2169,33.2343,142053.0
2020-09-10 09:55:00,38.26,38.42,38.19,38.2,163699.0,33.2429,33.382,33.1821,33.1908,163699.0
2020-09-10 10:00:00,38.2,38.28,38.18,38.25,229112.0,33.1908,33.2603,33.1734,33.2343,229112.0
2020-09-10 10:05:00,38.25,38.31,38.08,38.08,73106.0,33.2343,33.2864,33.0866,33.0866,73106.0
2020-09-10 10:10:00,38.09,38.09,37.97,38.06,137608.0,33.0952,33.0952,32.991,33.0692,137608.0
2020-09-10 10:15:00,38.1,38.18,38.06,38.16,42887.0,33.1039,33.1734,33.0692,33.1561,42887.0
2020-09-10 10:20:00,38.16,38.16,38.01,38.01,51311.0,33.1561,33.1561,33.0257,33.0257,51311.0
2020-09-10 10:25:00,38.01,38.01,37.88,37.94,135287.0,33.0257,33.0257,32.9128,32.9649,135287.0
2020-09-10 10:30:00,37.94,37.98,37.82,37.86,71120.0,32.9649,32.9997,32.8606,32.8954,71120.0
2020-09-10 10:35:00,37.86,37.95,37.85,37.93,71435.0,32.8954,32.9736,32.8867,32.9562,71435.0
2020-09-10 10:40:00,37.93,38.0,37.86,37.98,47297.0,32.9562,33.017,32.8954,32.9997,47297.0
2020-09-10 10:45:00,37.97,37.99,37.82,37.87,143465.0,32.991,33.0084,32.8606,32.9041,143465.0
2020-09-10 10:50:00,37.88,37.91,37.84,37.86,91254.0,32.9128,32.9388,32.878,32.8954,91254.0
2020-09-10 10:55:00,37.86,37.86,37.69,37.72,191196.0,32.8954,32.8954,32.7477,32.7738,191196.0
2020-09-10 11:00:00,37.72,37.79,37.69,37.78,231820.0,32.7738,32.8346,32.7477,32.8259,231820.0
2020-09-10 11:05:00,37.78,37.86,37.76,37.82,195246.0,32.8259,32.8954,32.8085,32.8606,195246.0
2020-09-10 11:10:00,37.81,37.88,37.78,37.85,133438.0,32.852,32.9128,32.8259,32.8867,133438.0
2020-09-10 11:15:00,37.84,37.86,37.69,37.76,214698.0,32.878,32.8954,32.7477,32.8085,214698.0
2020-09-10 11:20:00,37.77,37.82,37.73,37.74,81917.0,32.8172,32.8606,32.7824,32.7911,81917.0
2020-09-10 11:25:00,37.75,37.76,37.68,37.71,127844.0,32.7998,32.8085,32.739,32.7651,127844.0
2020-09-10 11:30:00,37.71,37.71,37.64,37.65,224139.0,32.7651,32.7651,32.7042,32.7129,224139.0
2020-09-10 11:35:00,37.66,37.66,37.6,37.62,111051.0,32.7216,32.7216,32.6695,32.6869,111051.0
2020-09-10 11:40:00,37.61,37.62,37.57,37.58,68111.0,32.6782,32.6869,32.6434,32.6521,68111.0
2020-09-10 11:45:00,37.58,37.62,37.5,37.62,137138.0,32.6521,32.6869,32.5826,32.6869,137138.0
2020-09-10 11:50:00,37.61,37.65,37.61,37.61,71943.0,32.6782,32.7129,32.6782,32.6782,71943.0
2020-09-10 11:55:00,37.61,37.61,37.48,37.5,300676.0,32.6782,32.6782,32.5652,32.5826,300676.0
2020-09-10 12:00:00,37.5,37.61,37.49,37.58,323737.0,32.5826,32.6782,32.5739,32.6521,323737.0
2020-09-10 12:05:00,37.58,37.65,37.57,37.58,47363.0,32.6521,32.7129,32.6434,32.6521,47363.0
2020-09-10 12:10:00,37.59,37.62,37.57,37.57,37613.0,32.6608,32.6869,32.6434,32.6434,37613.0
2020-09-10 12:15:00,37.56,37.59,37.53,37.59,58441.0,32.6347,32.6608,32.6087,32.6608,58441.0
2020-09-10 12:20:00,37.58,37.59,37.52,37.57,87848.0,32.6521,32.6608,32.6,32.6434,87848.0
2020-09-10 12:25:00,37.56,37.63,37.53,37.63,44368.0,32.6347,32.6956,32.6087,32.6956,44368.0
2020-09-10 12:30:00,37.62,37.7,37.61,37.64,64074.0,32.6869,32.7564,32.6782,32.7042,64074.0
2020-09-10 12:35:00,37.62,37.62,37.52,37.54,142715.0,32.6869,32.6869,32.6,32.6174,142715.0
2020-09-10 12:40:00,37.53,37.56,37.46,37.46,108239.0,32.6087,32.6347,32.5479,32.5479,108239.0
2020-09-10 12:45:00,37.47,37.48,37.41,37.43,104165.0,32.5565,32.5652,32.5044,32.5218,104165.0
2020-09-10 12:50:00,37.43,37.49,37.42,37.46,48120.0,32.5218,32.5739,32.5131,32.5479,48120.0
2020-09-10 12:55:00,37.46,37.48,37.42,37.42,52604.0,32.5479,32.5652,32.5131,32.5131,52604.0
2020-09-10 13:00:00,37.41,37.48,37.39,37.45,150204.0,32.5044,32.5652,32.487,32.5392,150204.0
2020-09-10 13:05:00,37.45,37.53,37.44,37.52,31338.0,32.5392,32.6087,32.5305,32.6,31338.0
2020-09-10 13:10:00,37.52,37.55,37.46,37.46,117190.0,32.6,32.6261,32.5479,32.5479,117190.0
2020-09-10 13:15:00,37.47,37.54,37.46,37.54,70941.0,32.5565,32.6174,32.5479,32.6174,70941.0
2020-09-10 13:20:00,37.54,37.6,37.53,37.57,32442.0,32.6174,32.6695,32.6087,32.6434,32442.0
2020-09-10 13:25:00,37.57,37.57,37.5,37.54,106262.0,32.6434,32.6434,32.5826,32.6174,106262.0
2020-09-10 13:30:00,37.54,37.56,37.53,37.55,44015.0,32.6174,32.6347,32.6087,32.6261,44015.0
2020-09-10 13:35:00,37.56,37.59,37.52,37.52,59567.0,32.6347,32.6608,32.6,32.6,59567.0
2020-09-10 13:40:00,37.52,37.52,37.48,37.49,95357.0,32.6,32.6,32.5652,32.5739,95357.0
2020-09-10 13:45:00,37.49,37.5,37.45,37.46,83676.0,32.5739,32.5826,32.5392,32.5479,83676.0
2020-09-10 13:50:00,37.46,37.47,37.42,37.42,122696.0,32.5479,32.5565,32.5131,32.5131,122696.0
2020-09-10 13:55:00,37.43,37.5,37.42,37.49,38252.0,32.5218,32.5826,32.5131,32.5739,38252.0
2020-09-10 14:00:00,37.48,37.59,37.48,37.59,51498.0,32.5652,32.6608,32.5652,32.6608,51498.0
2020-09-10 14:05:00,37.58,37.61,37.57,37.61,31911.0,32.6521,32.6782,32.6434,32.6782,31911.0
2020-09-10 14:10:00,37.62,37.64,37.58,37.6,105372.0,32.6869,32.7042,32.6521,32.6695,105372.0
2020-09-10 14:15:00,37.59,37.59,37.48,37.52,184895.0,32.6608,32.6608,32.5652,32.6,184895.0
2020-09-10 14:20:00,37.52,37.55,37.45,37.46,175304.0,32.6,32.6261,32.5392,32.5479,175304.0
2020-09-10 14:25:00,37.46,37.53,37.39,37.39,209633.0,32.5479,32.6087,32.487,32.487,209633.0
2020-09-10 14:30:00,37.39,37.48,37.38,37.45,141161.0,32.487,32.5652,32.4783,32.5392,141161.0
2020-09-10 14:35:00,37.45,37.48,37.41,37.46,95710.0,32.5392,32.5652,32.5044,32.5479,95710.0
2020-09-10 14:40:00,37.46,37.46,37.36,37.37,115174.0,32.5479,32.5479,32.461,32.4697,115174.0
2020-09-10 14:45:00,37.37,37.54,37.37,37.52,180245.0,32.4697,32.6174,32.4697,32.6,180245.0
2020-09-10 14:50:00,37.52,37.52,37.42,37.43,95968.0,32.6,32.6,32.5131,32.5218,95968.0
2020-09-10 14:55:00,37.43,37.57,37.43,37.54,66240.0,32.5218,32.6434,32.5218,32.6174,66240.0
2020-09-10 15:00:00,37.54,37.56,37.48,37.5,66351.0,32.6174,32.6347,32.5652,32.5826,66351.0
2020-09-10 15:05:00,37.5,37.58,37.46,37.47,100952.0,32.5826,32.6521,32.5479,32.5565,100952.0
2020-09-10 15:10:00,37.46,37.51,37.41,37.47,152176.0,32.5479,32.5913,32.5044,32.5565,152176.0
2020-09-10 15:15:00,37.46,37.46,37.34,37.34,113098.0,32.5479,32.5479,32.4436,32.4436,113098.0
2020-09-10 15:20:00,37.34,37.4,37.31,37.32,172385.0,32.4436,32.4957,32.4175,32.4262,172385.0
2020-09-10 15:25:00,37.33,37.4,37.27,37.37,125783.0,32.4349,32.4957,32.3828,32.4697,125783.0
2020-09-10 15:30:00,37.36,37.39,37.33,37.36,159102.0,32.461,32.487,32.4349,32.461,159102.0
2020-09-10 15:35:00,37.35,37.39,37.3,37.39,123154.0,32.4523,32.487,32.4088,32.487,123154.0
2020-09-10 15:40:00,37.38,37.5,37.37,37.47,136360.0,32.4783,32.5826,32.4697,32.5565,136360.0
2020-09-10 15:45:00,37.47,37.48,37.36,37.37,188913.0,32.5565,32.5652,32.461,32.4697,188913.0
2020-09-10 15:50:00,37.36,37.41,37.3,37.39,370408.0,32.461,32.5044,32.4088,32.487,370408.0
2020-09-10 15:55:00,37.38,37.41,37.25,37.29,614932.0,32.4783,32.5044,32.3654,32.4001,614932.0
2020-09-11 09:30:00,37.39,37.47,37.02,37.14,199216.0,32.487,32.5565,32.1655,32.2698,199216.0
2020-09-11 09:35:00,37.14,37.33,37.1,37.22,161640.0,32.2698,32.4349,32.2351,32.3393,161640.0
2020-09-11 09:40:00,37.21,37.21,37.01,37.13,218317.0,32.3306,32.3306,32.1569,32.2611,218317.0
2020-09-11 09:45:00,37.12,37.14,36.98,37.05,92643.0,32.2524,32.2698,32.1308,32.1916,92643.0
2020-09-11 09:50:00,37.04,37.18,36.99,37.02,66332.0,32.1829,32.3046,32.1395,32.1655,66332.0
2020-09-11 09:55:00,37.02,37.07,36.97,37.02,88776.0,32.1655,32.209,32.1221,32.1655,88776.0
2020-09-11 10:00:00,37.0,37.2,37.0,37.2,130338.0,32.1482,32.3219,32.1482,32.3219,130338.0
2020-09-11 10:05:00,37.2,37.31,37.17,37.28,126327.0,32.3219,32.4175,32.2959,32.3915,126327.0
2020-09-11 10:10:00,37.3,37.33,37.16,37.25,76199.0,32.4088,32.4349,32.2872,32.3654,76199.0
2020-09-11 10:15:00,37.25,37.32,37.19,37.23,101961.0,32.3654,32.4262,32.3133,32.348,101961.0
2020-09-11 10:20:00,37.23,37.24,37.15,37.22,111140.0,32.348,32.3567,32.2785,32.3393,111140.0
2020-09-11 10:25:00,37.22,37.25,37.1,37.11,109109.0,32.3393,32.3654,32.2351,32.2437,109109.0
2020-09-11 10:30:00,37.11,37.15,37.06,37.09,98588.0,32.2437,32.2785,32.2003,32.2264,98588.0
2020-09-11 10:35:00,37.09,37.19,37.03,37.16,108227.0,32.2264,32.3133,32.1742,32.2872,108227.0
2020-09-11 10:40:00,37.15,37.21,37.14,37.2,132052.0,32.2785,32.3306,32.2698,32.3219,132052.0
2020-09-11 10:45:00,37.2,37.21,37.13,37.17,96681.0,32.3219,32.3306,32.2611,32.2959,96681.0
2020-09-11 10:50:00,37.17,37.17,37.12,37.16,85555.0,32.2959,32.2959,32.2524,32.2872,85555.0
2020-09-11 10:55:00,37.16,37.17,37.12,37.12,115470.0,32.2872,32.2959,32.2524,32.2524,115470.0
2020-09-11 11:00:00,37.12,37.25,37.08,37.23,100124.0,32.2524,32.3654,32.2177,32.348,100124.0
2020-09-11 11:05:00,37.23,37.26,37.21,37.26,49562.0,32.348,32.3741,32.3306,32.3741,49562.0
2020-09-11 11:10:00,37.26,37.28,37.23,37.23,58393.0,32.3741,32.3915,32.348,32.348,58393.0
2020-09-11 11:15:00,37.23,37.28,37.19,37.28,76347.0,32.348,32.3915,32.3133,32.3915,76347.0
2020-09-11 11:20:00,37.29,37.29,37.16,37.29,113118.0,32.4001,32.4001,32.2872,32.4001,113118.0
2020-09-11 11:25:00,37.29,37.35,37.24,37.29,102700.0,32.4001,32.4523,32.3567,32.4001,102700.0
2020-09-11 11:30:00,37.28,37.31,37.23,37.26,127866.0,32.3915,32.4175,32.348,32.3741,127866.0
2020-09-11 11:35:00,37.26,37.33,37.25,37.27,43232.0,32.3741,32.4349,32.3654,32.3828,43232.0
2020-09-11 11:40:00,37.27,37.28,37.23,37.28,57850.0,32.3828,32.3915,32.348,32.3915,57850.0
2020-09-11 11:45:00,37.28,37.28,37.24,37.24,49686.0,32.3915,32.3915,32.3567,32.3567,49686.0
2020-09-11 11:50:00,37.24,37.31,37.23,37.3,65853.0,32.3567,32.4175,32.348,32.4088,65853.0
2020-09-11 11:55:00,37.3,37.41,37.29,37.38,63517.0,32.4088,32.5044,32.4001,32.4783,63517.0
2020-09-11 12:00:00,37.37,37.46,37.34,37.45,36820.0,32.4697,32.5479,32.4436,32.5392,36820.0
2020-09-11 12:05:00,37.44,37.6,37.44,37.6,74896.0,32.5305,32.6695,32.5305,32.6695,74896.0
2020-09-11 12:10:00,37.59,37.66,37.58,37.63,38823.0,32.6608,32.7216,32.6521,32.6956,38823.0
2020-09-11 12:15:00,37.63,37.64,37.55,37.59,56127.0,32.6956,32.7042,32.6261,32.6608,56127.0
2020-09-11 12:20:00,37.59,37.61,37.54,37.57,46279.0,32.6608,32.6782,32.6174,32.6434,46279.0
2020-09-11 12:25:00,37.57,37.62,37.57,37.58,59125.0,32.6434,32.6869,32.6434,32.6521,59125.0
2020-09-11 12:30:00,37.57,37.58,37.51,37.51,86919.0,32.6434,32.6521,32.5913,32.5913,86919.0
2020-09-11 12:35:00,37.52,37.57,37.52,37.53,67768.0,32.6,32.6434,32.6,32.6087,67768.0
2020-09-11 12:40:00,37.53,37.53,37.45,37.46,102904.0,32.6087,32.6087,32.5392,32.5479,102904.0
2020-09-11 12:45:00,37.46,37.56,37.46,37.53,96685.0,32.5479,32.6347,32.5479,32.6087,96685.0
2020-09-11 12:50:00,37.54,37.57,37.53,37.56,47935.0,32.6174,32.6434,32.6087,32.6347,47935.0
2020-09-11 12:55:00,37.57,37.58,37.44,37.45,94508.0,32.6434,32.6521,32.5305,32.5392,94508.0
2020-09-11 13:00:00,37.46,37.47,37.4,37.41,161137.0,32.5479,32.5565,32.4957,32.5044,161137.0
2020-09-11 13:05:00,37.41,37.41,37.29,37.35,96963.0,32.5044,32.5044,32.4001,32.4523,96963.0
2020-09-11 13:10:00,37.34,37.36,37.3,37.34,96568.0,32.4436,32.461,32.4088,32.4436,96568.0
2020-09-11 13:15:00,37.34,37.38,37.28,37.33,87423.0,32.4436,32.4783,32.3915,32.4349,87423.0
2020-09-11 13:20:00,37.34,37.36,37.32,37.34,27930.0,32.4436,32.461,32.4262,32.4436,27930.0
2020-09-11 13:25:00,37.33,37.35,37.29,37.32,55416.0,32.4349,32.4523,32.4001,32.4262,55416.0
2020-09-11 13:30:00,37.33,37.33,37.26,37.31,51835.0,32.4349,32.4349,32.3741,32.4175,51835.0
2020-09-11 13:35:00,37.32,37.36,37.32,37.34,44565.0,32.4262,32.461,32.4262,32.4436,44565.0
2020-09-11 13:40:00,37.34,37.38,37.31,37.34,29646.0,32.4436,32.4783,32.4175,32.4436,29646.0
2020-09-11 13:45:00,37.35,37.39,37.28,37.28,22506.0,32.4523,32.487,32.3915,32.3915,22506.0
2020-09-11 13:50:00,37.28,37.32,37.24,37.24,45770.0,32.3915,32.4262,32.3567,32.3567,45770.0
2020-09-11 13:55:00,37.23,37.23,37.18,37.19,34682.0,32.348,32.348,32.3046,32.3133,34682.0
2020-09-11 14:00:00,37.2,37.23,37.13,37.2,56232.0,32.3219,32.348,32.2611,32.3219,56232.0
2020-09-11 14:05:00,37.21,37.29,37.2,37.28,22569.0,32.3306,32.4001,32.3219,32.3915,22569.0
2020-09-11 14:10:00,37.27,37.34,37.25,37.33,22903.0,32.3828,32.4436,32.3654,32.4349,22903.0
2020-09-11 14:15:00,37.34,37.35,37.28,37.31,17413.0,32.4436,32.4523,32.3915,32.4175,17413.0
2020-09-11 14:20:00,37.31,37.32,37.24,37.27,87284.0,32.4175,32.4262,32.3567,32.3828,87284.0
2020-09-11 14:25:00,37.27,37.32,37.24,37.25,30451.0,32.3828,32.4262,32.3567,32.3654,30451.0
2020-09-11 14:30:00,37.25,37.28,37.22,37.24,45906.0,32.3654,32.3915,32.3393,32.3567,45906.0
2020-09-11 14:35:00,37.25,37.34,37.24,37.33,36746.0,32.3654,32.4436,32.3567,32.4349,36746.0
2020-09-11 14:40:00,37.32,37.37,37.29,37.36,54453.0,32.4262,32.4697,32.4001,32.461,54453.0
2020-09-11 14:45:00,37.37,37.37,37.3,37.3,34522.0,32.4697,32.4697,32.4088,32.4088,34522.0
2020-09-11 14:50:00,37.31,37.34,37.3,37.33,53730.0,32.4175,32.4436,32.4088,32.4349,53730.0
2020-09-11 14:55:00,37.33,37.4,37.33,37.38,49643.0,32.4349,32.4957,32.4349,32.4783,49643.0
2020-09-11 15:00:00,37.38,37.39,37.32,37.36,46550.0,32.4783,32.487,32.4262,32.461,46550.0
2020-09-11 15:05:00,37.37,37.37,37.3,37.32,33535.0,32.4697,32.4697,32.4088,32.4262,33535.0
2020-09-11 15:10:00,37.32,37.36,37.29,37.36,35013.0,32.4262,32.461,32.4001,32.461,35013.0
2020-09-11 15:15:00,37.36,37.44,37.35,37.43,54995.0,32.461,32.5305,32.4523,32.5218,54995.0
2020-09-11 15:20:00,37.43,37.56,37.42,37.52,301207.0,32.5218,32.6347,32.5131,32.6,301207.0
2020-09-11 15:25:00,37.53,37.56,37.51,37.55,160100.0,32.6087,32.6347,32.5913,32.6261,160100.0
2020-09-11 15:30:00,37.55,37.61,37.55,37.57,344120.0,32.6261,32.6782,32.6261,32.6434,344120.0
2020-09-11 15:35:00,37.57,37.57,37.51,37.52,284724.0,32.6434,32.6434,32.5913,32.6,284724.0
2020-09-11 15:40:00,37.53,37.54,37.48,37.52,72967.0,32.6087,32.6174,32.5652,32.6,72967.0
2020-09-11 15:45:00,37.52,37.55,37.48,37.53,141376.0,32.6,32.6261,32.5652,32.6087,141376.0
2020-09-11 15:50:00,37.53,37.55,37.48,37.49,145136.0,32.6087,32.6261,32.5652,32.5739,145136.0
2020-09-11 15:55:00,37.48,37.5,37.45,37.48,162563.0,32.5652,32.5826,32.5392,32.5652,162563.0
2020-09-14 09:30:00,37.75,37.89,37.51,37.7,164010.0,32.7998,32.9215,32.5913,32.7564,164010.0
2020-09-14 09:35:00,37.7,37.96,37.69,37.92,115970.0,32.7564,32.9823,32.7477,32.9475,115970.0
2020-09-14 09:40:00,37.91,38.07,37.91,38.0,155086.0,32.9388,33.0779,32.9388,33.017,155086.0
2020-09-14 09:45:00,38.0,38.06,37.93,38.02,70654.0,33.017,33.0692,32.9562,33.0344,70654.0
2020-09-14 09:50:00,38.02,38.16,38.02,38.14,70776.0,33.0344,33.1561,33.0344,33.1387,70776.0
2020-09-14 09:55:00,38.14,38.17,38.09,38.16,99359.0,33.1387,33.1647,33.0952,33.1561,99359.0
2020-09-14 10:00:00,38.17,38.26,38.13,38.14,73861.0,33.1647,33.2429,33.13,33.1387,73861.0
2020-09-14 10:05:00,38.14,38.27,38.11,38.18,153933.0,33.1387,33.2516,33.1126,33.1734,153933.0
2020-09-14 10:10:00,38.18,38.23,38.12,38.13,55565.0,33.1734,33.2169,33.1213,33.13,55565.0
2020-09-14 10:15:00,38.13,38.27,38.12,38.22,97656.0,33.13,33.2516,33.1213,33.2082,97656.0
2020-09-14 10:20:00,38.23,38.3,38.18,38.25,200907.0,33.2169,33.2777,33.1734,33.2343,200907.0
2020-09-14 10:25:00,38.25,38.27,38.15,38.25,59130.0,33.2343,33.2516,33.1474,33.2343,59130.0
2020-09-14 10:30:00,38.24,38.41,38.24,38.36,129127.0,33.2256,33.3733,33.2256,33.3298,129127.0
2020-09-14 10:35:00,38.37,38.4,38.25,38.25,74000.0,33.3385,33.3646,33.2343,33.2343,74000.0
2020-09-14 10:40:00,38.26,38.37,38.25,38.36,108375.0,33.2429,33.3385,33.2343,33.3298,108375.0
2020-09-14 10:45:00,38.37,38.48,38.36,38.48,82650.0,33.3385,33.4341,33.3298,33.4341,82650.0
2020-09-14 10:50:00,38.48,38.53,38.4,38.43,82194.0,33.4341,33.4775,33.3646,33.3907,82194.0
2020-09-14 10:55:00,38.42,38.45,38.34,38.34,58365.0,33.382,33.408,33.3125,33.3125,58365.0
2020-09-14 11:00:00,38.35,38.44,38.34,38.41,72263.0,33.3211,33.3993,33.3125,33.3733,72263.0
2020-09-14 11:05:00,38.41,38.47,38.4,38.45,152195.0,33.3733,33.4254,33.3646,33.408,152195.0
2020-09-14 11:10:00,38.45,38.46,38.41,38.44,188309.0,33.408,33.4167,33.3733,33.3993,188309.0
2020-09-14 11:15:00,38.44,38.48,38.38,38.42,69218.0,33.3993,33.4341,33.3472,33.382,69218.0
2020-09-14 11:20:00,38.43,38.46,38.37,38.45,64397.0,33.3907,33.4167,33.3385,33.408,64397.0
2020-09-14 11:25:00,38.46,38.47,38.4,38.4,72191.0,33.4167,33.4254,33.3646,33.3646,72191.0
2020-09-14 11:30:00,38.41,38.49,38.39,38.46,60099.0,33.3733,33.4428,33.3559,33.4167,60099.0
2020-09-14 11:35:00,38.46,38.52,38.42,38.51,34424.0,33.4167,33.4689,33.382,33.4602,34424.0
2020-09-14 11:40:00,38.51,38.52,38.41,38.44,106872.0,33.4602,33.4689,33.3733,33.3993,106872.0
2020-09-14 11:45:00,38.43,38.46,38.38,38.4,104675.0,33.3907,33.4167,33.3472,33.3646,104675.0
2020-09-14 11:50:00,38.4,38.4,38.33,38.35,138521.0,33.3646,33.3646,33.3038,33.3211,138521.0
2020-09-14 11:55:00,38.35,38.36,38.27,38.29,29092.0,33.3211,33.3298,33.2516,33.269,29092.0
2020-09-14 12:00:00,38.29,38.33,38.29,38.3,42918.0,33.269,33.3038,33.269,33.2777,42918.0
2020-09-14 12:05:00,38.3,38.38,38.28,38.38,50644.0,33.2777,33.3472,33.2603,33.3472,50644.0
2020-09-14 12:10:00,38.37,38.4,38.33,38.38,29875.0,33.3385,33.3646,33.3038,33.3472,29875.0
2020-09-14 12:15:00,38.37,38.43,38.36,38.43,38909.0,33.3385,33.3907,33.3298,33.3907,38909.0
2020-09-14 12:20:00,38.44,38.47,38.41,38.44,32795.0,33.3993,33.4254,33.3733,33.3993,32795.0
2020-09-14 12:25:00,38.45,38.52,38.43,38.51,49198.0,33.408,33.4689,33.3907,33.4602,49198.0
2020-09-14 12:30:00,38.51,38.59,38.49,38.57,44496.0,33.4602,33.5297,33.4428,33.5123,44496.0
2020-09-14 12:35:00,38.58,38.67,38.57,38.66,42105.0,33.521,33.5992,33.5123,33.5905,42105.0
2020-09-14 12:40:00,38.66,38.69,38.6,38.62,162601.0,33.5905,33.6166,33.5384,33.5557,162601.0
2020-09-14 12:45:00,38.62,38.65,38.56,38.58,43064.0,33.5557,33.5818,33.5036,33.521,43064.0
2020-09-14 12:50:00,38.58,38.7,38.57,38.69,56757.0,33.521,33.6253,33.5123,33.6166,56757.0
2020-09-14 12:55:00,38.69,38.71,38.66,38.66,54610.0,33.6166,33.6339,33.5905,33.5905,54610.0
2020-09-14 13:00:00,38.67,38.74,38.67,38.71,34923.0,33.5992,33.66,33.5992,33.6339,34923.0
2020-09-14 13:05:00,38.7,38.7,38.61,38.62,70313.0,33.6253,33.6253,33.5471,33.5557,70313.0
2020-09-14 13:10:00,38.62,38.65,38.56,38.65,51131.0,33.5557,33.5818,33.5036,33.5818,51131.0
2020-09-14 13:15:00,38.65,38.68,38.63,38.64,61316.0,33.5818,33.6079,33.5644,33.5731,61316.0
2020-09-14 13:20:00,38.65,38.67,38.61,38.62,75201.0,33.5818,33.5992,33.5471,33.5557,75201.0
2020-09-14 13:25:00,38.61,38.64,38.55,38.59,51284.0,33.5471,33.5731,33.4949,33.5297,51284.0
2020-09-14 13:30:00,38.58,38.6,38.51,38.51,93214.0,33.521,33.5384,33.4602,33.4602,93214.0
2020-09-14 13:35:00,38.51,38.51,38.35,38.37,166404.0,33.4602,33.4602,33.3211,33.3385,166404.0
2020-09-14 13:40:00,38.37,38.37,38.28,38.29,163633.0,33.3385,33.3385,33.2603,33.269,163633.0
2020-09-14 13:45:00,38.29,38.35,38.28,38.33,50675.0,33.269,33.3211,33.2603,33.3038,50675.0
2020-09-14 13:50:00,38.33,38.43,38.31,38.42,66034.0,33.3038,33.3907,33.2864,33.382,66034.0
2020-09-14 13:55:00,38.43,38.43,38.33,38.34,64080.0,33.3907,33.3907,33.3038,33.3125,64080.0
2020-09-14 14:00:00,38.34,38.37,38.34,38.35,53084.0,33.3125,33.3385,33.3125,33.3211,53084.0
2020-09-14 14:05:00,38.34,38.4,38.34,38.38,73670.0,33.3125,33.3646,33.3125,33.3472,73670.0
2020-09-14 14:10:00,38.39,38.43,38.39,38.43,44456.0,33.3559,33.3907,33.3559,33.3907,44456.0
2020-09-14 14:15:00,38.42,38.48,38.41,38.44,134195.0,33.382,33.4341,33.3733,33.3993,134195.0
2020-09-14 14:20:00,38.44,38.44,38.4,38.43,75034.0,33.3993,33.3993,33.3646,33.3907,75034.0
2020-09-14 14:25:00,38.43,38.45,38.4,38.4,89232.0,33.3907,33.408,33.3646,33.3646,89232.0
2020-09-14 14:30:00,38.41,38.42,38.26,38.32,83131.0,33.3733,33.382,33.2429,33.2951,83131.0
2020-09-14 14:35:00,38.32,38.38,38.29,38.31,124892.0,33.2951,33.3472,33.269,33.2864,124892.0
2020-09-14 14:40:00,38.32,38.42,38.32,38.41,147462.0,33.2951,33.382,33.2951,33.3733,147462.0
2020-09-14 14:45:00,38.42,38.47,38.41,38.46,78801.0,33.382,33.4254,33.3733,33.4167,78801.0
2020-09-14 14:50:00,38.47,38.49,38.39,38.4,161871.0,33.4254,33.4428,33.3559,33.3646,161871.0
2020-09-14 14:55:00,38.39,38.43,38.3,38.43,82985.0,33.3559,33.3907,33.2777,33.3907,82985.0
2020-09-14 15:00:00,38.42,38.43,38.31,38.33,68950.0,33.382,33.3907,33.2864,33.3038,68950.0
2020-09-14 15:05:00,38.33,38.41,38.32,38.4,71152.0,33.3038,33.3733,33.2951,33.3646,71152.0
2020-09-14 15:10:00,38.4,38.4,38.32,38.37,89207.0,33.3646,33.3646,33.2951,33.3385,89207.0
2020-09-14 15:15:00,38.37,38.37,38.29,38.34,130592.0,33.3385,33.3385,33.269,33.3125,130592.0
2020-09-14 15:20:00,38.33,38.33,38.24,38.29,71496.0,33.3038,33.3038,33.2256,33.269,71496.0
2020-09-14 15:25:00,38.29,38.35,38.26,38.34,36834.0,33.269,33.3211,33.2429,33.3125,36834.0
2020-09-14 15:30:00,38.34,38.34,38.23,38.3,156185.0,33.3125,33.3125,33.2169,33.2777,156185.0
2020-09-14 15:35:00,38.31,38.36,38.26,38.34,57645.0,33.2864,33.3298,33.2429,33.3125,57645.0
2020-09-14 15:40:00,38.34,38.4,38.32,38.39,149603.0,33.3125,33.3646,33.2951,33.3559,149603.0
2020-09-14 15:45:00,38.4,38.48,38.37,38.48,113113.0,33.3646,33.4341,33.3385,33.4341,113113.0
2020-09-14 15:50:00,38.46,38.51,38.45,38.48,178871.0,33.4167,33.4602,33.408,33.4341,178871.0
2020-09-14 15:55:00,38.48,38.49,38.4,38.4,269331.0,33.4341,33.4428,33.3646,33.3646,269331.0
2020-09-15 09:30:00,38.55,38.58,38.23,38.23,233376.0,33.4949,33.521,33.2169,33.2169,233376.0
2020-09-15 09:35:00,38.22,38.33,37.98,38.06,158622.0,33.2082,33.3038,32.9997,33.0692,158622.0
2020-09-15 09:40:00,38.04,38.15,37.95,37.95,227469.0,33.0518,33.1474,32.9736,32.9736,227469.0
2020-09-15 09:45:00,37.95,37.96,37.64,37.71,247222.0,32.9736,32.9823,32.7042,32.7651,247222.0
2020-09-15 09:50:00,37.7,37.77,37.6,37.62,107857.0,32.7564,32.8172,32.6695,32.6869,107857.0
2020-09-15 09:55:00,37.63,37.69,37.56,37.64,294448.0,32.6956,32.7477,32.6347,32.7042,294448.0
2020-09-15 10:00:00,37.62,37.83,37.58,37.82,93187.0,32.6869,32.8693,32.6521,32.8606,93187.0
2020-09-15 10:05:00,37.82,37.85,37.7,37.76,132960.0,32.8606,32.8867,32.7564,32.8085,132960.0
2020-09-15 10:10:00,37.76,37.89,37.69,37.87,74761.0,32.8085,32.9215,32.7477,32.9041,74761.0
2020-09-15 10:15:00,37.87,38.08,37.87,38.07,226869.0,32.9041,33.0866,32.9041,33.0779,226869.0
2020-09-15 10:20:00,38.05,38.15,37.93,37.93,79615.0,33.0605,33.1474,32.9562,32.9562,79615.0
2020-09-15 10:25:00,37.93,37.96,37.87,37.89,39402.0,32.9562,32.9823,32.9041,32.9215,39402.0
2020-09-15 10:30:00,37.93,38.06,37.86,37.98,136028.0,32.9562,33.0692,32.8954,32.9997,136028.0
2020-09-15 10:35:00,37.99,38.11,37.96,38.1,67683.0,33.0084,33.1126,32.9823,33.1039,67683.0
2020-09-15 10:40:00,38.09,38.2,38.04,38.09,67081.0,33.0952,33.1908,33.0518,33.0952,67081.0
2020-09-15 10:45:00,38.06,38.13,38.03,38.1,44959.0,33.0692,33.13,33.0431,33.1039,44959.0
2020-09-15 10:50:00,38.1,38.13,38.03,38.04,119266.0,33.1039,33.13,33.0431,33.0518,119266.0
2020-09-15 10:55:00,38.04,38.2,38.04,38.11,43690.0,33.0518,33.1908,33.0518,33.1126,43690.0
2020-09-15 11:00:00,38.11,38.21,38.1,38.11,43739.0,33.1126,33.1995,33.1039,33.1126,43739.0
2020-09-15 11:05:00,38.11,38.14,38.02,38.02,73876.0,33.1126,33.1387,33.0344,33.0344,73876.0
2020-09-15 11:10:00,38.02,38.05,37.98,37.99,43237.0,33.0344,33.0605,32.9997,33.0084,43237.0
2020-09-15 11:15:00,37.99,38.01,37.94,38.0,22335.0,33.0084,33.0257,32.9649,33.017,22335.0
2020-09-15 11:20:00,38.0,38.04,37.97,38.0,45646.0,33.017,33.0518,32.991,33.017,45646.0
2020-09-15 11:25:00,38.01,38.02,37.91,37.91,49024.0,33.0257,33.0344,32.9388,32.9388,49024.0
2020-09-15 11:30:00,37.91,37.91,37.81,37.81,152277.0,32.9388,32.9388,32.852,32.852,152277.0
2020-09-15 11:35:00,37.82,37.92,37.81,37.92,103845.0,32.8606,32.9475,32.852,32.9475,103845.0
2020-09-15 11:40:00,37.92,37.92,37.83,37.87,56521.0,32.9475,32.9475,32.8693,32.9041,56521.0
2020-09-15 11:45:00,37.87,37.87,37.8,37.85,19493.0,32.9041,32.9041,32.8433,32.8867,19493.0
2020-09-15 11:50:00,37.85,37.89,37.85,37.88,38025.0,32.8867,32.9215,32.8867,32.9128,38025.0
2020-09-15 11:55:00,37.88,37.89,37.83,37.86,23934.0,32.9128,32.9215,32.8693,32.8954,23934.0
2020-09-15 12:00:00,37.86,37.86,37.82,37.86,26342.0,32.8954,32.8954,32.8606,32.8954,26342.0
2020-09-15 12:05:00,37.85,37.9,37.85,37.88,48408.0,32.8867,32.9302,32.8867,32.9128,48408.0
2020-09-15 12:10:00,37.88,37.91,37.86,37.89,35368.0,32.9128,32.9388,32.8954,32.9215,35368.0
2020-09-15 12:15:00,37.89,37.9,37.82,37.84,19303.0,32.9215,32.9302,32.8606,32.878,19303.0
2020-09-15 12:20:00,37.83,37.86,37.8,37.85,37589.0,32.8693,32.8954,32.8433,32.8867,37589.0
2020-09-15 12:25:00,37.86,37.88,37.85,37.85,13392.0,32.8954,32.9128,32.8867,32.8867,13392.0
2020-09-15 12:30:00,37.85,37.94,37.84,37.94,21480.0,32.8867,32.9649,32.878,32.9649,21480.0
2020-09-15 12:35:00,37.94,37.99,37.93,37.96,36376.0,32.9649,33.0084,32.9562,32.9823,36376.0
2020-09-15 12:40:00,37.96,37.97,37.87,37.89,28538.0,32.9823,32.991,32.9041,32.9215,28538.0
2020-09-15 12:45:00,37.88,37.99,37.88,37.95,41949.0,32.9128,33.0084,32.9128,32.9736,41949.0
2020-09-15 12:50:00,37.95,37.99,37.93,37.96,26982.0,32.9736,33.0084,32.9562,32.9823,26982.0
2020-09-15 12:55:00,37.95,37.98,37.92,37.98,30461.0,32.9736,32.9997,32.9475,32.9997,30461.0
2020-09-15 13:00:00,37.98,38.03,37.95,38.02,76789.0,32.9997,33.0431,32.9736,33.0344,76789.0
2020-09-15 13:05:00,38.02,38.04,37.97,38.02,37666.0,33.0344,33.0518,32.991,33.0344,37666.0
2020-09-15 13:10:00,38.02,38.05,38.0,38.04,33155.0,33.0344,33.0605,33.017,33.0518,33155.0
2020-09-15 13:15:00,38.04,38.05,37.99,38.01,43513.0,33.0518,33.0605,33.0084,33.0257,43513.0
2020-09-15 13:20:00,38.01,38.02,37.92,37.93,24404.0,33.0257,33.0344,32.9475,32.9562,24404.0
2020-09-15 13:25:00,37.92,37.95,37.89,37.93,42511.0,32.9475,32.9736,32.9215,32.9562,42511.0
2020-09-15 13:30:00,37.93,37.94,37.88,37.9,24572.0,32.9562,32.9649,32.9128,32.9302,24572.0
2020-09-15 13:35:00,37.91,37.97,37.91,37.95,15836.0,32.9388,32.991,32.9388,32.9736,15836.0
2020-09-15 13:40:00,37.95,37.98,37.92,37.96,22202.0,32.9736,32.9997,32.9475,32.9823,22202.0
2020-09-15 13:45:00,37.96,37.98,37.91,37.94,67457.0,32.9823,32.9997,32.9388,32.9649,67457.0
2020-09-15 13:50:00,37.94,37.95,37.9,37.93,14109.0,32.9649,32.9736,32.9302,32.9562,14109.0
2020-09-15 13:55:00,37.93,37.95,37.89,37.94,56138.0,32.9562,32.9736,32.9215,32.9649,56138.0
2020-09-15 14:00:00,37.94,37.95,37.92,37.95,96390.0,32.9649,32.9736,32.9475,32.9736,96390.0
2020-09-15 14:05:00,37.95,38.02,37.95,37.98,20936.0,32.9736,33.0344,32.9736,32.9997,20936.0
2020-09-15 14:10:00,37.98,38.0,37.93,37.95,40547.0,32.9997,33.017,32.9562,32.9736,40547.0
2020-09-15 14:15:00,37.95,38.04,37.95,38.03,31829.0,32.9736,33.0518,32.9736,33.0431,31829.0
2020-09-15 14:20:00,38.03,38.03,37.98,37.99,41517.0,33.0431,33.0431,32.9997,33.0084,41517.0
2020-09-15 14:25:00,37.99,38.01,37.97,37.98,40156.0,33.0084,33.0257,32.991,32.9997,40156.0
2020-09-15 14:30:00,37.97,37.99,37.92,37.98,34238.0,32.991,33.0084,32.9475,32.9997,34238.0
2020-09-15 14:35:00,37.99,38.01,37.94,37.95,22852.0,33.0084,33.0257,32.9649,32.9736,22852.0
2020-09-15 14:40:00,37.95,37.97,37.92,37.96,27640.0,32.9736,32.991,32.9475,32.9823,27640.0
2020-09-15 14:45:00,37.95,37.97,37.92,37.93,30771.0,32.9736,32.991,32.9475,32.9562,30771.0
2020-09-15 14:50:00,37.93,37.97,37.91,37.91,43561.0,32.9562,32.991,32.9388,32.9388,43561.0
2020-09-15 14:55:00,37.92,37.97,37.91,37.94,34688.0,32.9475,32.991,32.9388,32.9649,34688.0
2020-09-15 15:00:00,37.93,37.94,37.89,37.9,79222.0,32.9562,32.9649,32.9215,32.9302,79222.0
2020-09-15 15:05:00,37.9,37.91,37.83,37.86,61437.0,32.9302,32.9388,32.8693,32.8954,61437.0
2020-09-15 15:10:00,37.87,37.91,37.86,37.86,56533.0,32.9041,32.9388,32.8954,32.8954,56533.0
2020-09-15 15:15:00,37.86,37.93,37.85,37.88,68237.0,32.8954,32.9562,32.8867,32.9128,68237.0
2020-09-15 15:20:00,37.88,37.93,37.84,37.85,70807.0,32.9128,32.9562,32.878,32.8867,70807.0
2020-09-15 15:25:00,37.85,37.88,37.82,37.84,100037.0,32.8867,32.9128,32.8606,32.878,100037.0
2020-09-15 15:30:00,37.84,37.84,37.77,37.79,87328.0,32.878,32.878,32.8172,32.8346,87328.0
2020-09-15 15:35:00,37.79,37.8,37.71,37.73,206578.0,32.8346,32.8433,32.7651,32.7824,206578.0
2020-09-15 15:40:00,37.73,37.77,37.7,37.74,261548.0,32.7824,32.8172,32.7564,32.7911,261548.0
2020-09-15 15:45:00,37.74,37.77,37.71,37.73,215993.0,32.7911,32.8172,32.7651,32.7824,215993.0
2020-09-15 15:50:00,37.73,37.74,37.67,37.69,436549.0,32.7824,32.7911,32.7303,32.7477,436549.0
2020-09-15 15:55:00,37.68,37.71,37.64,37.69,592767.0,32.739,32.7651,32.7042,32.7477,592767.0
2020-09-16 09:30:00,37.75,37.85,37.44,37.57,235233.0,32.7998,32.8867,32.5305,32.6434,235233.0
2020-09-16 09:35:00,37.57,37.67,37.51,37.59,150285.0,32.6434,32.7303,32.5913,32.6608,150285.0
2020-09-16 09:40:00,37.6,37.61,37.38,37.47,94164.0,32.6695,32.6782,32.4783,32.5565,94164.0
2020-09-16 09:45:00,37.45,37.65,37.44,37.49,70949.0,32.5392,32.7129,32.5305,32.5739,70949.0
2020-09-16 09:50:00,37.51,37.61,37.48,37.49,78230.0,32.5913,32.6782,32.5652,32.5739,78230.0
2020-09-16 09:55:00,37.48,37.63,37.42,37.59,81239.0,32.5652,32.6956,32.5131,32.6608,81239.0
2020-09-16 10:00:00,37.59,37.92,37.57,37.87,155874.0,32.6608,32.9475,32.6434,32.9041,155874.0
2020-09-16 10:05:00,37.86,37.92,37.82,37.84,131253.0,32.8954,32.9475,32.8606,32.878,131253.0
2020-09-16 10:10:00,37.85,37.9,37.81,37.83,54506.0,32.8867,32.9302,32.852,32.8693,54506.0
2020-09-16 10:15:00,37.83,38.1,37.82,38.04,129169.0,32.8693,33.1039,32.8606,33.0518,129169.0
2020-09-16 10:20:00,38.02,38.08,38.0,38.07,94134.0,33.0344,33.0866,33.017,33.0779,94134.0
2020-09-16 10:25:00,38.06,38.12,37.88,37.92,123701.0,33.0692,33.1213,32.9128,32.9475,123701.0
2020-09-16 10:30:00,37.94,38.06,37.86,38.01,70268.0,32.9649,33.0692,32.8954,33.0257,70268.0
2020-09-16 10:35:00,38.01,38.05,37.92,38.02,68505.0,33.0257,33.0605,32.9475,33.0344,68505.0
2020-09-16 10:40:00,38.02,38.09,37.98,38.05,38870.0,33.0344,33.0952,32.9997,33.0605,38870.0
2020-09-16 10:45:00,38.05,38.1,38.01,38.02,60493.0,33.0605,33.1039,33.0257,33.0344,60493.0
2020-09-16 10:50:00,38.02,38.09,38.0,38.07,56900.0,33.0344,33.0952,33.017,33.0779,56900.0
2020-09-16 10:55:00,38.07,38.14,38.04,38.1,119543.0,33.0779,33.1387,33.0518,33.1039,119543.0
2020-09-16 11:00:00,38.1,38.22,38.09,38.21,73246.0,33.1039,33.2082,33.0952,33.1995,73246.0
2020-09-16 11:05:00,38.22,38.3,38.16,38.28,93459.0,33.2082,33.2777,33.1561,33.2603,93459.0
2020-09-16 11:10:00,38.28,38.36,38.28,38.29,55738.0,33.2603,33.3298,33.2603,33.269,55738.0
2020-09-16 11:15:00,38.29,38.46,38.29,38.41,75709.0,33.269,33.4167,33.269,33.3733,75709.0
2020-09-16 11:20:00,38.41,38.41,38.33,38.36,49930.0,33.3733,33.3733,33.3038,33.3298,49930.0
2020-09-16 11:25:00,38.35,38.41,38.33,38.36,67305.0,33.3211,33.3733,33.3038,33.3298,67305.0
2020-09-16 11:30:00,38.36,38.36,38.26,38.27,84700.0,33.3298,33.3298,33.2429,33.2516,84700.0
2020-09-16 11:35:00,38.28,38.32,38.22,38.32,194336.0,33.2603,33.2951,33.2082,33.2951,194336.0
2020-09-16 11:40:00,38.32,38.39,38.32,38.37,73187.0,33.2951,33.3559,33.2951,33.3385,73187.0
2020-09-16 11:45:00,38.37,38.37,38.31,38.36,88393.0,33.3385,33.3385,33.2864,33.3298,88393.0
2020-09-16 11:50:00,38.36,38.38,38.32,38.37,29522.0,33.3298,33.3472,33.2951,33.3385,29522.0
2020-09-16 11:55:00,38.38,38.39,38.3,38.3,200443.0,33.3472,33.3559,33.2777,33.2777,200443.0
2020-09-16 12:00:00,38.31,38.37,38.27,38.32,104715.0,33.2864,33.3385,33.2516,33.2951,104715.0
2020-09-16 12:05:00,38.31,38.32,38.27,38.29,33366.0,33.2864,33.2951,33.2516,33.269,33366.0
2020-09-16 12:10:00,38.3,38.34,38.29,38.34,16398.0,33.2777,33.3125,33.269,33.3125,16398.0
2020-09-16 12:15:00,38.34,38.35,38.31,38.32,36430.0,33.3125,33.3211,33.2864,33.2951,36430.0
2020-09-16 12:20:00,38.32,38.4,38.32,38.38,33971.0,33.2951,33.3646,33.2951,33.3472,33971.0
2020-09-16 12:25:00,38.39,38.41,38.34,38.4,20487.0,33.3559,33.3733,33.3125,33.3646,20487.0
2020-09-16 12:30:00,38.39,38.42,38.38,38.39,30249.0,33.3559,33.382,33.3472,33.3559,30249.0
2020-09-16 12:35:00,38.38,38.38,38.29,38.32,21528.0,33.3472,33.3472,33.269,33.2951,21528.0
2020-09-16 12:40:00,38.32,38.4,38.3,38.4,38114.0,33.2951,33.3646,33.2777,33.3646,38114.0
2020-09-16 12:45:00,38.4,38.43,38.33,38.37,45342.0,33.3646,33.3907,33.3038,33.3385,45342.0
2020-09-16 12:50:00,38.38,38.41,38.35,38.35,59273.0,33.3472,33.3733,33.3211,33.3211,59273.0
2020-09-16 12:55:00,38.36,38.38,38.32,38.34,43793.0,33.3298,33.3472,33.2951,33.3125,43793.0
2020-09-16 13:00:00,38.34,38.34,38.27,38.28,48834.0,33.3125,33.3125,33.2516,33.2603,48834.0
2020-09-16 13:05:00,38.28,38.3,38.26,38.28,43757.0,33.2603,33.2777,33.2429,33.2603,43757.0
2020-09-16 13:10:00,38.27,38.3,38.23,38.23,78378.0,33.2516,33.2777,33.2169,33.2169,78378.0
2020-09-16 13:15:00,38.23,38.28,38.22,38.27,133451.0,33.2169,33.2603,33.2082,33.2516,133451.0
2020-09-16 13:20:00,38.28,38.35,38.27,38.33,57818.0,33.2603,33.3211,33.2516,33.3038,57818.0
2020-09-16 13:25:00,38.33,38.33,38.28,38.28,23551.0,33.3038,33.3038,33.2603,33.2603,23551.0
2020-09-16 13:30:00,38.29,38.31,38.26,38.29,32833.0,33.269,33.2864,33.2429,33.269,32833.0
2020-09-16 13:35:00,38.28,38.38,38.27,38.36,102642.0,33.2603,33.3472,33.2516,33.3298,102642.0
2020-09-16 13:40:00,38.36,38.36,38.31,38.33,22885.0,33.3298,33.3298,33.2864,33.3038,22885.0
2020-09-16 13:45:00,38.33,38.41,38.33,38.34,24351.0,33.3038,33.3733,33.3038,33.3125,24351.0
2020-09-16 13:50:00,38.34,38.37,38.33,38.35,20364.0,33.3125,33.3385,33.3038,33.3211,20364.0
2020-09-16 13:55:00,38.35,38.38,38.24,38.25,94240.0,33.3211,33.3472,33.2256,33.2343,94240.0
2020-09-16 14:00:00,38.26,38.42,38.26,38.36,130002.0,33.2429,33.382,33.2429,33.3298,130002.0
2020-09-16 14:05:00,38.36,38.42,38.34,38.42,122903.0,33.3298,33.382,33.3125,33.382,122903.0
2020-09-16 14:10:00,38.42,38.48,38.41,38.43,99357.0,33.382,33.4341,33.3733,33.3907,99357.0
2020-09-16 14:15:00,38.43,38.51,38.43,38.47,80319.0,33.3907,33.4602,33.3907,33.4254,80319.0
2020-09-16 14:20:00,38.45,38.48,38.43,38.46,25734.0,33.408,33.4341,33.3907,33.4167,25734.0
2020-09-16 14:25:00,38.45,38.46,38.4,38.42,32655.0,33.408,33.4167,33.3646,33.382,32655.0
2020-09-16 14:30:00,38.43,38.54,38.43,38.54,80379.0,33.3907,33.4862,33.3907,33.4862,80379.0
2020-09-16 14:35:00,38.53,38.65,38.51,38.6,95439.0,33.4775,33.5818,33.4602,33.5384,95439.0
2020-09-16 14:40:00,38.6,38.66,38.54,38.54,62494.0,33.5384,33.5905,33.4862,33.4862,62494.0
2020-09-16 14:45:00,38.55,38.69,38.55,38.68,165782.0,33.4949,33.6166,33.4949,33.6079,165782.0
2020-09-16 14:50:00,38.69,38.69,38.53,38.53,256261.0,33.6166,33.6166,33.4775,33.4775,256261.0
2020-09-16 14:55:00,38.54,38.56,38.44,38.49,97723.0,33.4862,33.5036,33.3993,33.4428,97723.0
2020-09-16 15:00:00,38.49,38.52,38.42,38.45,38398.0,33.4428,33.4689,33.382,33.408,38398.0
2020-09-16 15:05:00,38.45,38.46,38.27,38.27,89933.0,33.408,33.4167,33.2516,33.2516,89933.0
2020-09-16 15:10:00,38.28,38.28,38.11,38.24,123847.0,33.2603,33.2603,33.1126,33.2256,123847.0
2020-09-16 15:15:00,38.24,38.25,38.14,38.25,105937.0,33.2256,33.2343,33.1387,33.2343,105937.0
2020-09-16 15:20:00,38.25,38.31,38.2,38.21,92376.0,33.2343,33.2864,33.1908,33.1995,92376.0
2020-09-16 15:25:00,38.21,38.31,38.21,38.23,63433.0,33.1995,33.2864,33.1995,33.2169,63433.0
2020-09-16 15:30:00,38.23,38.26,38.11,38.25,93586.0,33.2169,33.2429,33.1126,33.2343,93586.0
2020-09-16 15:35:00,38.25,38.29,38.18,38.22,216935.0,33.2343,33.269,33.1734,33.2082,216935.0
2020-09-16 15:40:00,38.21,38.23,38.15,38.2,75769.0,33.1995,33.2169,33.1474,33.1908,75769.0
2020-09-16 15:45:00,38.21,38.3,38.21,38.21,80427.0,33.1995,33.2777,33.1995,33.1995,80427.0
2020-09-16 15:50:00,38.22,38.23,38.09,38.11,133696.0,33.2082,33.2169,33.0952,33.1126,133696.0
2020-09-16 15:55:00,38.1,38.11,38.01,38.06,373441.0,33.1039,33.1126,33.0257,33.0692,373441.0
2020-09-17 09:30:00,37.48,37.6,37.33,37.6,199271.0,32.5652,32.6695,32.4349,32.6695,199271.0
2020-09-17 09:35:00,37.61,37.69,37.48,37.67,133774.0,32.6782,32.7477,32.5652,32.7303,133774.0
2020-09-17 09:40:00,37.68,37.74,37.5,37.58,164374.0,32.739,32.7911,32.5826,32.6521,164374.0
2020-09-17 09:45:00,37.58,37.77,37.55,37.7,193920.0,32.6521,32.8172,32.6261,32.7564,193920.0
2020-09-17 09:50:00,37.7,37.81,37.64,37.74,94487.0,32.7564,32.852,32.7042,32.7911,94487.0
2020-09-17 09:55:00,37.73,37.73,37.61,37.71,94764.0,32.7824,32.7824,32.6782,32.7651,94764.0
2020-09-17 10:00:00,37.71,37.8,37.66,37.8,150768.0,32.7651,32.8433,32.7216,32.8433,150768.0
2020-09-17 10:05:00,37.81,37.88,37.75,37.78,102948.0,32.852,32.9128,32.7998,32.8259,102948.0
2020-09-17 10:10:00,37.78,37.91,37.77,37.84,49913.0,32.8259,32.9388,32.8172,32.878,49913.0
2020-09-17 10:15:00,37.83,37.89,37.81,37.86,36006.0,32.8693,32.9215,32.852,32.8954,36006.0
2020-09-17 10:20:00,37.86,38.01,37.85,37.91,84889.0,32.8954,33.0257,32.8867,32.9388,84889.0
2020-09-17 10:25:00,37.9,37.97,37.87,37.94,67354.0,32.9302,32.991,32.9041,32.9649,67354.0
2020-09-17 10:30:00,37.93,37.98,37.82,37.97,64826.0,32.9562,32.9997,32.8606,32.991,64826.0
2020-09-17 10:35:00,37.98,38.02,37.97,37.99,65441.0,32.9997,33.0344,32.991,33.0084,65441.0
2020-09-17 10:40:00,37.99,38.01,37.87,37.87,68825.0,33.0084,33.0257,32.9041,32.9041,68825.0
2020-09-17 10:45:00,37.87,37.97,37.85,37.91,64155.0,32.9041,32.991,32.8867,32.9388,64155.0
2020-09-17 10:50:00,37.91,37.95,37.86,37.88,44719.0,32.9388,32.9736,32.8954,32.9128,44719.0
2020-09-17 10:55:00,37.88,37.88,37.8,37.83,52746.0,32.9128,32.9128,32.8433,32.8693,52746.0
2020-09-17 11:00:00,37.83,37.99,37.82,37.98,47167.0,32.8693,33.0084,32.8606,32.9997,47167.0
2020-09-17 11:05:00,37.97,37.98,37.9,37.95,31541.0,32.991,32.9997,32.9302,32.9736,31541.0
2020-09-17 11:10:00,37.95,37.99,37.94,37.96,48237.0,32.9736,33.0084,32.9649,32.9823,48237.0
2020-09-17 11:15:00,37.96,38.0,37.9,37.99,34321.0,32.9823,33.017,32.9302,33.0084,34321.0
2020-09-17 11:20:00,38.0,38.07,37.98,38.01,35621.0,33.017,33.0779,32.9997,33.0257,35621.0
2020-09-17 11:25:00,38.0,38.01,37.89,37.91,29447.0,33.017,33.0257,32.9215,32.9388,29447.0
2020-09-17 11:30:00,37.91,37.94,37.89,37.93,41678.0,32.9388,32.9649,32.9215,32.9562,41678.0
2020-09-17 11:35:00,37.93,37.93,37.83,37.86,33306.0,32.9562,32.9562,32.8693,32.8954,33306.0
2020-09-17 11:40:00,37.87,37.88,37.85,37.88,34892.0,32.9041,32.9128,32.8867,32.9128,34892.0
2020-09-17 11:45:00,37.88,37.88,37.82,37.85,48630.0,32.9128,32.9128,32.8606,32.8867,48630.0
2020-09-17 11:50:00,37.85,37.9,37.85,37.88,24438.0,32.8867,32.9302,32.8867,32.9128,24438.0
2020-09-17 11:55:00,37.88,37.88,37.82,37.85,42776.0,32.9128,32.9128,32.8606,32.8867,42776.0
2020-09-17 12:00:00,37.85,37.85,37.78,37.8,50891.0,32.8867,32.8867,32.8259,32.8433,50891.0
2020-09-17 12:05:00,37.8,37.85,37.73,37.73,60436.0,32.8433,32.8867,32.7824,32.7824,60436.0
2020-09-17 12:10:00,37.74,37.77,37.73,37.74,155956.0,32.7911,32.8172,32.7824,32.7911,155956.0
2020-09-17 12:15:00,37.74,37.74,37.6,37.64,59019.0,32.7911,32.7911,32.6695,32.7042,59019.0
2020-09-17 12:20:00,37.64,37.73,37.63,37.7,79710.0,32.7042,32.7824,32.6956,32.7564,79710.0
2020-09-17 12:25:00,37.7,37.75,37.63,37.72,107601.0,32.7564,32.7998,32.6956,32.7738,107601.0
2020-09-17 12:30:00,37.71,37.79,37.71,37.77,77735.0,32.7651,32.8346,32.7651,32.8172,77735.0
2020-09-17 12:35:00,37.77,37.86,37.76,37.84,83528.0,32.8172,32.8954,32.8085,32.878,83528.0
2020-09-17 12:40:00,37.84,37.85,37.77,37.77,108820.0,32.878,32.8867,32.8172,32.8172,108820.0
2020-09-17 12:45:00,37.77,37.83,37.73,37.81,94555.0,32.8172,32.8693,32.7824,32.852,94555.0
2020-09-17 12:50:00,37.81,37.9,37.8,37.86,57034.0,32.852,32.9302,32.8433,32.8954,57034.0
2020-09-17 12:55:00,37.86,37.9,37.85,37.87,47058.0,32.8954,32.9302,32.8867,32.9041,47058.0
2020-09-17 13:00:00,37.87,37.87,37.82,37.82,32797.0,32.9041,32.9041,32.8606,32.8606,32797.0
2020-09-17 13:05:00,37.82,37.86,37.82,37.85,11576.0,32.8606,32.8954,32.8606,32.8867,11576.0
2020-09-17 13:10:00,37.84,37.84,37.8,37.82,37678.0,32.878,32.878,32.8433,32.8606,37678.0
2020-09-17 13:15:00,37.82,37.84,37.77,37.83,23161.0,32.8606,32.878,32.8172,32.8693,23161.0
2020-09-17 13:20:00,37.82,37.92,37.82,37.88,30332.0,32.8606,32.9475,32.8606,32.9128,30332.0
2020-09-17 13:25:00,37.88,37.91,37.87,37.88,125199.0,32.9128,32.9388,32.9041,32.9128,125199.0
2020-09-17 13:30:00,37.87,37.93,37.85,37.93,47294.0,32.9041,32.9562,32.8867,32.9562,47294.0
2020-09-17 13:35:00,37.92,37.94,37.89,37.91,27066.0,32.9475,32.9649,32.9215,32.9388,27066.0
2020-09-17 13:40:00,37.91,37.96,37.9,37.94,17432.0,32.9388,32.9823,32.9302,32.9649,17432.0
2020-09-17 13:45:00,37.93,37.93,37.87,37.92,28904.0,32.9562,32.9562,32.9041,32.9475,28904.0
2020-09-17 13:50:00,37.93,37.94,37.9,37.91,13559.0,32.9562,32.9649,32.9302,32.9388,13559.0
2020-09-17 13:55:00,37.91,37.95,37.9,37.95,13962.0,32.9388,32.9736,32.9302,32.9736,13962.0
2020-09-17 14:00:00,37.95,38.02,37.93,38.01,33010.0,32.9736,33.0344,32.9562,33.0257,33010.0
2020-09-17 14:05:00,38.0,38.03,37.97,37.97,22165.0,33.017,33.0431,32.991,32.991,22165.0
2020-09-17 14:10:00,37.97,38.02,37.96,38.0,40272.0,32.991,33.0344,32.9823,33.017,40272.0
2020-09-17 14:15:00,38.0,38.04,37.96,37.96,18418.0,33.017,33.0518,32.9823,32.9823,18418.0
2020-09-17 14:20:00,37.97,37.99,37.94,37.95,15889.0,32.991,33.0084,32.9649,32.9736,15889.0
2020-09-17 14:25:00,37.95,37.95,37.89,37.91,43970.0,32.9736,32.9736,32.9215,32.9388,43970.0
2020-09-17 14:30:00,37.91,37.92,37.88,37.88,31767.0,32.9388,32.9475,32.9128,32.9128,31767.0
2020-09-17 14:35:00,37.88,37.89,37.85,37.86,19522.0,32.9128,32.9215,32.8867,32.8954,19522.0
2020-09-17 14:40:00,37.87,37.89,37.85,37.89,34053.0,32.9041,32.9215,32.8867,32.9215,34053.0
2020-09-17 14:45:00,37.88,37.92,37.86,37.89,33092.0,32.9128,32.9475,32.8954,32.9215,33092.0
2020-09-17 14:50:00,37.88,37.89,37.85,37.88,52408.0,32.9128,32.9215,32.8867,32.9128,52408.0
2020-09-17 14:55:00,37.87,37.9,37.85,37.85,68205.0,32.9041,32.9302,32.8867,32.8867,68205.0
2020-09-17 15:00:00,37.86,37.89,37.78,37.8,77879.0,32.8954,32.9215,32.8259,32.8433,77879.0
2020-09-17 15:05:00,37.8,37.86,37.78,37.84,43971.0,32.8433,32.8954,32.8259,32.878,43971.0
2020-09-17 15:10:00,37.84,37.92,37.84,37.89,88309.0,32.878,32.9475,32.878,32.9215,88309.0
2020-09-17 15:15:00,37.89,37.9,37.82,37.82,25546.0,32.9215,32.9302,32.8606,32.8606,25546.0
2020-09-17 15:20:00,37.83,37.85,37.78,37.79,24909.0,32.8693,32.8867,32.8259,32.8346,24909.0
2020-09-17 15:25:00,37.78,37.81,37.77,37.8,39413.0,32.8259,32.852,32.8172,32.8433,39413.0
2020-09-17 15:30:00,37.79,37.89,37.77,37.89,107479.0,32.8346,32.9215,32.8172,32.9215,107479.0
2020-09-17 15:35:00,37.88,37.96,37.88,37.96,77092.0,32.9128,32.9823,32.9128,32.9823,77092.0
2020-09-17 15:40:00,37.97,37.99,37.91,37.91,67021.0,32.991,33.0084,32.9388,32.9388,67021.0
2020-09-17 15:45:00,37.91,37.93,37.84,37.91,146950.0,32.9388,32.9562,32.878,32.9388,146950.0
2020-09-17 15:50:00,37.91,37.99,37.87,37.89,156391.0,32.9388,33.0084,32.9041,32.9215,156391.0
2020-09-17 15:55:00,37.88,37.92,37.85,37.9,295095.0,32.9128,32.9475,32.8867,32.9302,295095.0
2020-09-18 09:30:00,37.96,38.06,37.72,38.0,96216.0,32.9823,33.0692,32.7738,33.017,96216.0
2020-09-18 09:35:00,38.0,38.04,37.78,37.84,83179.0,33.017,33.0518,32.8259,32.878,83179.0
2020-09-18 09:40:00,37.84,37.86,37.71,37.8,67612.0,32.878,32.8954,32.7651,32.8433,67612.0
2020-09-18 09:45:00,37.82,37.83,37.68,37.69,57527.0,32.8606,32.8693,32.739,32.7477,57527.0
2020-09-18 09:50:00,37.68,37.72,37.56,37.6,64154.0,32.739,32.7738,32.6347,32.6695,64154.0
2020-09-18 09:55:00,37.59,37.59,37.5,37.52,70242.0,32.6608,32.6608,32.5826,32.6,70242.0
2020-09-18 10:00:00,37.53,37.57,37.46,37.51,79134.0,32.6087,32.6434,32.5479,32.5913,79134.0
2020-09-18 10:05:00,37.51,37.67,37.49,37.67,93819.0,32.5913,32.7303,32.5739,32.7303,93819.0
2020-09-18 10:10:00,37.66,37.79,37.65,37.78,121718.0,32.7216,32.8346,32.7129,32.8259,121718.0
2020-09-18 10:15:00,37.79,37.89,37.77,37.89,66950.0,32.8346,32.9215,32.8172,32.9215,66950.0
2020-09-18 10:20:00,37.9,38.02,37.89,37.97,116263.0,32.9302,33.0344,32.9215,32.991,116263.0
2020-09-18 10:25:00,37.97,38.09,37.97,38.05,81153.0,32.991,33.0952,32.991,33.0605,81153.0
2020-09-18 10:30:00,38.06,38.11,38.0,38.05,115456.0,33.0692,33.1126,33.017,33.0605,115456.0
2020-09-18 10:35:00,38.05,38.05,37.94,38.01,52256.0,33.0605,33.0605,32.9649,33.0257,52256.0
2020-09-18 10:40:00,38.01,38.07,37.97,38.01,57762.0,33.0257,33.0779,32.991,33.0257,57762.0
2020-09-18 10:45:00,38.01,38.02,37.93,38.0,52238.0,33.0257,33.0344,32.9562,33.017,52238.0
2020-09-18 10:50:00,38.0,38.0,37.84,37.84,110096.0,33.017,33.017,32.878,32.878,110096.0
2020-09-18 10:55:00,37.84,37.92,37.84,37.91,90022.0,32.878,32.9475,32.878,32.9388,90022.0
2020-09-18 11:00:00,37.91,37.99,37.88,37.96,97384.0,32.9388,33.0084,32.9128,32.9823,97384.0
2020-09-18 11:05:00,37.96,37.98,37.94,37.95,52117.0,32.9823,32.9997,32.9649,32.9736,52117.0
2020-09-18 11:10:00,37.95,37.98,37.9,37.91,46193.0,32.9736,32.9997,32.9302,32.9388,46193.0
2020-09-18 11:15:00,37.92,37.96,37.85,37.87,39466.0,32.9475,32.9823,32.8867,32.9041,39466.0
2020-09-18 11:20:00,37.87,37.9,37.81,37.82,41591.0,32.9041,32.9302,32.852,32.8606,41591.0
2020-09-18 11:25:00,37.82,37.85,37.8,37.84,42909.0,32.8606,32.8867,32.8433,32.878,42909.0
2020-09-18 11:30:00,37.84,37.87,37.76,37.78,34599.0,32.878,32.9041,32.8085,32.8259,34599.0
2020-09-18 11:35:00,37.78,37.82,37.77,37.82,31151.0,32.8259,32.8606,32.8172,32.8606,31151.0
2020-09-18 11:40:00,37.82,37.87,37.79,37.8,33358.0,32.8606,32.9041,32.8346,32.8433,33358.0
2020-09-18 11:45:00,37.81,37.89,37.81,37.88,65985.0,32.852,32.9215,32.852,32.9128,65985.0
2020-09-18 11:50:00,37.88,37.92,37.82,37.82,33406.0,32.9128,32.9475,32.8606,32.8606,33406.0
2020-09-18 11:55:00,37.82,37.83,37.78,37.79,47402.0,32.8606,32.8693,32.8259,32.8346,47402.0
2020-09-18 12:00:00,37.79,37.81,37.73,37.74,19664.0,32.8346,32.852,32.7824,32.7911,19664.0
2020-09-18 12:05:00,37.75,37.75,37.68,37.68,35570.0,32.7998,32.7998,32.739,32.739,35570.0
2020-09-18 12:10:00,37.68,37.72,37.67,37.68,24962.0,32.739,32.7738,32.7303,32.739,24962.0
2020-09-18 12:15:00,37.67,37.69,37.62,37.62,16047.0,32.7303,32.7477,32.6869,32.6869,16047.0
2020-09-18 12:20:00,37.62,37.64,37.59,37.61,37831.0,32.6869,32.7042,32.6608,32.6782,37831.0
2020-09-18 12:25:00,37.61,37.65,37.59,37.6,26031.0,32.6782,32.7129,32.6608,32.6695,26031.0
2020-09-18 12:30:00,37.6,37.61,37.51,37.55,99633.0,32.6695,32.6782,32.5913,32.6261,99633.0
2020-09-18 12:35:00,37.55,37.63,37.53,37.63,48383.0,32.6261,32.6956,32.6087,32.6956,48383.0
2020-09-18 12:40:00,37.61,37.62,37.55,37.55,42164.0,32.6782,32.6869,32.6261,32.6261,42164.0
2020-09-18 12:45:00,37.56,37.59,37.53,37.55,57082.0,32.6347,32.6608,32.6087,32.6261,57082.0
2020-09-18 12:50:00,37.54,37.55,37.46,37.46,50244.0,32.6174,32.6261,32.5479,32.5479,50244.0
2020-09-18 12:55:00,37.47,37.52,37.45,37.51,32329.0,32.5565,32.6,32.5392,32.5913,32329.0
2020-09-18 13:00:00,37.51,37.54,37.46,37.54,61151.0,32.5913,32.6174,32.5479,32.6174,61151.0
2020-09-18 13:05:00,37.53,37.6,37.51,37.59,59079.0,32.6087,32.6695,32.5913,32.6608,59079.0
2020-09-18 13:10:00,37.58,37.67,37.56,37.67,122642.0,32.6521,32.7303,32.6347,32.7303,122642.0
2020-09-18 13:15:00,37.66,37.66,37.59,37.62,53552.0,32.7216,32.7216,32.6608,32.6869,53552.0
2020-09-18 13:20:00,37.62,37.65,37.61,37.62,138450.0,32.6869,32.7129,32.6782,32.6869,138450.0
2020-09-18 13:25:00,37.62,37.63,37.49,37.5,59047.0,32.6869,32.6956,32.5739,32.5826,59047.0
2020-09-18 13:30:00,37.5,37.54,37.41,37.52,249254.0,32.5826,32.6174,32.5044,32.6,249254.0
2020-09-18 13:35:00,37.52,37.58,37.47,37.52,288771.0,32.6,32.6521,32.5565,32.6,288771.0
2020-09-18 13:40:00,37.52,37.58,37.52,37.55,184358.0,32.6,32.6521,32.6,32.6261,184358.0
2020-09-18 13:45:00,37.55,37.6,37.54,37.58,120377.0,32.6261,32.6695,32.6174,32.6521,120377.0
2020-09-18 13:50:00,37.58,37.6,37.54,37.59,104966.0,32.6521,32.6695,32.6174,32.6608,104966.0
2020-09-18 13:55:00,37.58,37.67,37.58,37.66,62588.0,32.6521,32.7303,32.6521,32.7216,62588.0
2020-09-18 14:00:00,37.66,37.67,37.6,37.65,224720.0,32.7216,32.7303,32.6695,32.7129,224720.0
2020-09-18 14:05:00,37.65,37.71,37.64,37.7,141388.0,32.7129,32.7651,32.7042,32.7564,141388.0
2020-09-18 14:10:00,37.7,37.72,37.68,37.71,130162.0,32.7564,32.7738,32.739,32.7651,130162.0
2020-09-18 14:15:00,37.7,37.72,37.64,37.64,121697.0,32.7564,32.7738,32.7042,32.7042,121697.0
2020-09-18 14:20:00,37.65,37.79,37.65,37.75,138321.0,32.7129,32.8346,32.7129,32.7998,138321.0
2020-09-18 14:25:00,37.76,37.79,37.74,37.79,128489.0,32.8085,32.8346,32.7911,32.8346,128489.0
2020-09-18 14:30:00,37.79,37.8,37.76,37.77,88507.0,32.8346,32.8433,32.8085,32.8172,88507.0
2020-09-18 14:35:00,37.77,37.77,37.69,37.7,149152.0,32.8172,32.8172,32.7477,32.7564,149152.0
2020-09-18 14:40:00,37.71,37.74,37.65,37.67,96675.0,32.7651,32.7911,32.7129,32.7303,96675.0
2020-09-18 14:45:00,37.68,37.75,37.68,37.74,137020.0,32.739,32.7998,32.739,32.7911,137020.0
2020-09-18 14:50:00,37.74,37.76,37.69,37.72,87955.0,32.7911,32.8085,32.7477,32.7738,87955.0
2020-09-18 14:55:00,37.72,37.75,37.71,37.75,103382.0,32.7738,32.7998,32.7651,32.7998,103382.0
2020-09-18 15:00:00,37.75,37.77,37.72,37.77,94015.0,32.7998,32.8172,32.7738,32.8172,94015.0
2020-09-18 15:05:00,37.76,37.77,37.73,37.73,58483.0,32.8085,32.8172,32.7824,32.7824,58483.0
2020-09-18 15:10:00,37.74,37.79,37.74,37.77,59106.0,32.7911,32.8346,32.7911,32.8172,59106.0
2020-09-18 15:15:00,37.77,37.79,37.74,37.75,79548.0,32.8172,32.8346,32.7911,32.7998,79548.0
2020-09-18 15:20:00,37.76,37.77,37.7,37.73,127855.0,32.8085,32.8172,32.7564,32.7824,127855.0
2020-09-18 15:25:00,37.73,37.79,37.73,37.79,71745.0,32.7824,32.8346,32.7824,32.8346,71745.0
2020-09-18 15:30:00,37.8,37.81,37.7,37.76,86607.0,32.8433,32.852,32.7564,32.8085,86607.0
2020-09-18 15:35:00,37.76,37.84,37.75,37.8,119142.0,32.8085,32.878,32.7998,32.8433,119142.0
2020-09-18 15:40:00,37.81,37.85,37.77,37.77,99738.0,32.852,32.8867,32.8172,32.8172,99738.0
2020-09-18 15:45:00,37.78,37.83,37.71,37.73,245300.0,32.8259,32.8693,32.7651,32.7824,245300.0
2020-09-18 15:50:00,37.73,37.76,37.56,37.56,532302.0,32.7824,32.8085,32.6347,32.6347,532302.0
2020-09-18 15:55:00,37.57,37.65,37.56,37.65,748885.0,32.6434,32.7129,32.6347,32.7129,748885.0
2020-09-21 09:30:00,36.4,36.49,36.2,36.22,348070.0,31.9452,32.0242,31.7697,31.7872,348070.0
2020-09-21 09:35:00,36.23,36.38,36.1,36.32,355077.0,31.796,31.9277,31.6819,31.875,355077.0
2020-09-21 09:40:00,36.31,36.48,36.27,36.31,123660.0,31.8662,32.0154,31.8311,31.8662,123660.0
2020-09-21 09:45:00,36.3,36.45,36.22,36.28,416193.0,31.8574,31.9891,31.7872,31.8399,416193.0
2020-09-21 09:50:00,36.28,36.44,36.25,36.4,119942.0,31.8399,31.9803,31.8136,31.9452,119942.0
2020-09-21 09:55:00,36.39,36.6,36.25,36.6,102051.0,31.9364,32.1207,31.8136,32.1207,102051.0
2020-09-21 10:00:00,36.61,36.73,36.53,36.66,153955.0,32.1295,32.2348,32.0593,32.1734,153955.0
2020-09-21 10:05:00,36.67,36.7,36.57,36.66,222335.0,32.1822,32.2085,32.0944,32.1734,222335.0
2020-09-21 10:10:00,36.66,36.66,36.47,36.49,548974.0,32.1734,32.1734,32.0066,32.0242,548974.0
2020-09-21 10:15:00,36.49,36.51,36.31,36.31,715813.0,32.0242,32.0417,31.8662,31.8662,715813.0
2020-09-21 10:20:00,36.3,36.31,36.21,36.28,264773.0,31.8574,31.8662,31.7785,31.8399,264773.0
2020-09-21 10:25:00,36.28,36.32,36.22,36.32,223469.0,31.8399,31.875,31.7872,31.875,223469.0
2020-09-21 10:30:00,36.32,36.32,36.11,36.11,365851.0,31.875,31.875,31.6907,31.6907,365851.0
2020-09-21 10:35:00,36.12,36.12,36.03,36.07,120687.0,31.6995,31.6995,31.6205,31.6556,120687.0
2020-09-21 10:40:00,36.06,36.12,36.02,36.03,115229.0,31.6468,31.6995,31.6117,31.6205,115229.0
2020-09-21 10:45:00,36.04,36.1,35.97,36.09,137729.0,31.6293,31.6819,31.5678,31.6731,137729.0
2020-09-21 10:50:00,36.09,36.12,36.04,36.12,93453.0,31.6731,31.6995,31.6293,31.6995,93453.0
2020-09-21 10:55:00,36.12,36.12,36.02,36.02,156489.0,31.6995,31.6995,31.6117,31.6117,156489.0
2020-09-21 11:00:00,36.02,36.03,35.97,35.99,119914.0,31.6117,31.6205,31.5678,31.5854,119914.0
2020-09-21 11:05:00,35.98,36.03,35.93,35.98,103036.0,31.5766,31.6205,31.5327,31.5766,103036.0
2020-09-21 11:10:00,35.98,36.02,35.85,35.86,112800.0,31.5766,31.6117,31.4625,31.4713,112800.0
2020-09-21 11:15:00,35.85,35.87,35.73,35.75,91739.0,31.4625,31.4801,31.3572,31.3748,91739.0
2020-09-21 11:20:00,35.75,35.77,35.6,35.66,245727.0,31.3748,31.3923,31.2431,31.2958,245727.0
2020-09-21 11:25:00,35.66,35.7,35.63,35.65,58663.0,31.2958,31.3309,31.2694,31.287,58663.0
2020-09-21 11:30:00,35.65,35.72,35.55,35.58,67115.0,31.287,31.3484,31.1992,31.2256,67115.0
2020-09-21 11:35:00,35.59,35.6,35.49,35.53,77122.0,31.2343,31.2431,31.1466,31.1817,77122.0
2020-09-21 11:40:00,35.53,35.61,35.5,35.55,137813.0,31.1817,31.2519,31.1554,31.1992,137813.0
2020-09-21 11:45:00,35.55,35.67,35.54,35.62,68953.0,31.1992,31.3045,31.1905,31.2607,68953.0
2020-09-21 11:50:00,35.62,35.64,35.56,35.64,50791.0,31.2607,31.2782,31.208,31.2782,50791.0
2020-09-21 11:55:00,35.64,35.64,35.56,35.58,41260.0,31.2782,31.2782,31.208,31.2256,41260.0
2020-09-21 12:00:00,35.58,35.63,35.52,35.62,60865.0,31.2256,31.2694,31.1729,31.2607,60865.0
2020-09-21 12:05:00,35.62,35.63,35.57,35.62,65668.0,31.2607,31.2694,31.2168,31.2607,65668.0
2020-09-21 12:10:00,35.62,35.62,35.51,35.52,84336.0,31.2607,31.2607,31.1641,31.1729,84336.0
2020-09-21 12:15:00,35.52,35.57,35.48,35.56,97141.0,31.1729,31.2168,31.1378,31.208,97141.0
2020-09-21 12:20:00,35.57,35.57,35.47,35.53,69373.0,31.2168,31.2168,31.129,31.1817,69373.0
2020-09-21 12:25:00,35.52,35.53,35.44,35.47,50903.0,31.1729,31.1817,31.1027,31.129,50903.0
2020-09-21 12:30:00,35.47,35.48,35.39,35.41,151139.0,31.129,31.1378,31.0588,31.0764,151139.0
2020-09-21 12:35:00,35.41,35.5,35.37,35.49,110096.0,31.0764,31.1554,31.0413,31.1466,110096.0
2020-09-21 12:40:00,35.48,35.52,35.41,35.42,91107.0,31.1378,31.1729,31.0764,31.0851,91107.0
2020-09-21 12:45:00,35.42,35.43,35.36,35.38,58060.0,31.0851,31.0939,31.0325,31.05,58060.0
2020-09-21 12:50:00,35.37,35.38,35.3,35.33,104722.0,31.0413,31.05,30.9798,31.0062,104722.0
2020-09-21 12:55:00,35.33,35.34,35.26,35.31,121964.0,31.0062,31.0149,30.9447,30.9886,121964.0
2020-09-21 13:00:00,35.32,35.34,35.23,35.3,108249.0,30.9974,31.0149,30.9184,30.9798,108249.0
2020-09-21 13:05:00,35.3,35.33,35.26,35.28,47191.0,30.9798,31.0062,30.9447,30.9623,47191.0
2020-09-21 13:10:00,35.28,35.31,35.25,35.28,47050.0,30.9623,30.9886,30.9359,30.9623,47050.0
2020-09-21 13:15:00,35.29,35.4,35.28,35.38,186839.0,30.9711,31.0676,30.9623,31.05,186839.0
2020-09-21 13:20:00,35.38,35.42,35.37,35.41,154906.0,31.05,31.0851,31.0413,31.0764,154906.0
2020-09-21 13:25:00,35.41,35.44,35.4,35.44,120168.0,31.0764,31.1027,31.0676,31.1027,120168.0
2020-09-21 13:30:00,35.43,35.45,35.4,35.43,96457.0,31.0939,31.1115,31.0676,31.0939,96457.0
2020-09-21 13:35:00,35.42,35.42,35.36,35.4,67635.0,31.0851,31.0851,31.0325,31.0676,67635.0
2020-09-21 13:40:00,35.41,35.41,35.38,35.38,47390.0,31.0764,31.0764,31.05,31.05,47390.0
2020-09-21 13:45:00,35.38,35.44,35.37,35.39,68615.0,31.05,31.1027,31.0413,31.0588,68615.0
2020-09-21 13:50:00,35.38,35.43,35.32,35.33,110436.0,31.05,31.0939,30.9974,31.0062,110436.0
2020-09-21 13:55:00,35.32,35.35,35.3,35.32,93053.0,30.9974,31.0237,30.9798,30.9974,93053.0
2020-09-21 14:00:00,35.31,35.31,35.24,35.26,102214.0,30.9886,30.9886,30.9272,30.9447,102214.0
2020-09-21 14:05:00,35.27,35.29,35.22,35.28,63587.0,30.9535,30.9711,30.9096,30.9623,63587.0
2020-09-21 14:10:00,35.28,35.28,35.21,35.24,58813.0,30.9623,30.9623,30.9008,30.9272,58813.0
2020-09-21 14:15:00,35.25,35.31,35.22,35.24,61607.0,30.9359,30.9886,30.9096,30.9272,61607.0
2020-09-21 14:20:00,35.25,35.32,35.25,35.31,52200.0,30.9359,30.9974,30.9359,30.9886,52200.0
2020-09-21 14:25:00,35.32,35.35,35.26,35.27,64897.0,30.9974,31.0237,30.9447,30.9535,64897.0
2020-09-21 14:30:00,35.26,35.27,35.15,35.16,102844.0,30.9447,30.9535,30.8482,30.857,102844.0
2020-09-21 14:35:00,35.17,35.19,35.13,35.15,78203.0,30.8657,30.8833,30.8306,30.8482,78203.0
2020-09-21 14:40:00,35.15,35.2,35.14,35.15,92407.0,30.8482,30.8921,30.8394,30.8482,92407.0
2020-09-21 14:45:00,35.15,35.18,35.11,35.18,111910.0,30.8482,30.8745,30.8131,30.8745,111910.0
2020-09-21 14:50:00,35.17,35.2,35.12,35.16,76727.0,30.8657,30.8921,30.8219,30.857,76727.0
2020-09-21 14:55:00,35.16,35.21,35.15,35.18,93983.0,30.857,30.9008,30.8482,30.8745,93983.0
2020-09-21 15:00:00,35.17,35.24,35.16,35.24,113916.0,30.8657,30.9272,30.857,30.9272,113916.0
2020-09-21 15:05:00,35.24,35.32,35.22,35.32,55623.0,30.9272,30.9974,30.9096,30.9974,55623.0
2020-09-21 15:10:00,35.32,35.44,35.31,35.43,95914.0,30.9974,31.1027,30.9886,31.0939,95914.0
2020-09-21 15:15:00,35.43,35.47,35.38,35.44,208746.0,31.0939,31.129,31.05,31.1027,208746.0
2020-09-21 15:20:00,35.44,35.51,35.41,35.48,124251.0,31.1027,31.1641,31.0764,31.1378,124251.0
2020-09-21 15:25:00,35.48,35.5,35.41,35.43,109666.0,31.1378,31.1554,31.0764,31.0939,109666.0
2020-09-21 15:30:00,35.43,35.49,35.38,35.44,315141.0,31.0939,31.1466,31.05,31.1027,315141.0
2020-09-21 15:35:00,35.44,35.49,35.42,35.42,133731.0,31.1027,31.1466,31.0851,31.0851,133731.0
2020-09-21 15:40:00,35.43,35.46,35.37,35.41,285712.0,31.0939,31.1202,31.0413,31.0764,285712.0
2020-09-21 15:45:00,35.41,35.45,35.39,35.44,161028.0,31.0764,31.1115,31.0588,31.1027,161028.0
2020-09-21 15:50:00,35.44,35.48,35.42,35.43,253418.0,31.1027,31.1378,31.0851,31.0939,253418.0
2020-09-21 15:55:00,35.43,35.51,35.38,35.48,878045.0,31.0939,31.1641,31.05,31.1378,878045.0
2020-09-22 09:30:00,35.45,35.61,35.25,35.33,250949.0,31.1115,31.2519,30.9359,31.0062,250949.0
2020-09-22 09:35:00,35.34,35.85,35.28,35.84,144165.0,31.0149,31.4625,30.9623,31.4537,144165.0
2020-09-22 09:40:00,35.84,35.95,35.75,35.88,295358.0,31.4537,31.5503,31.3748,31.4888,295358.0
2020-09-22 09:45:00,35.88,35.95,35.69,35.69,67648.0,31.4888,31.5503,31.3221,31.3221,67648.0
2020-09-22 09:50:00,35.69,35.73,35.59,35.61,68476.0,31.3221,31.3572,31.2343,31.2519,68476.0
2020-09-22 09:55:00,35.6,35.61,35.34,35.34,89496.0,31.2431,31.2519,31.0149,31.0149,89496.0
2020-09-22 10:00:00,35.33,35.39,35.24,35.26,149253.0,31.0062,31.0588,30.9272,30.9447,149253.0
2020-09-22 10:05:00,35.25,35.38,35.22,35.31,129887.0,30.9359,31.05,30.9096,30.9886,129887.0
2020-09-22 10:10:00,35.3,35.3,35.18,35.25,111455.0,30.9798,30.9798,30.8745,30.9359,111455.0
2020-09-22 10:15:00,35.26,35.4,35.26,35.37,117345.0,30.9447,31.0676,30.9447,31.0413,117345.0
2020-09-22 10:20:00,35.37,35.37,35.22,35.24,112005.0,31.0413,31.0413,30.9096,30.9272,112005.0
2020-09-22 10:25:00,35.25,35.26,35.14,35.2,185026.0,30.9359,30.9447,30.8394,30.8921,185026.0
2020-09-22 10:30:00,35.21,35.34,35.21,35.24,166568.0,30.9008,31.0149,30.9008,30.9272,166568.0
2020-09-22 10:35:00,35.26,35.27,35.17,35.18,89090.0,30.9447,30.9535,30.8657,30.8745,89090.0
2020-09-22 10:40:00,35.17,35.17,35.02,35.02,84871.0,30.8657,30.8657,30.7341,30.7341,84871.0
2020-09-22 10:45:00,35.02,35.05,34.99,35.0,85696.0,30.7341,30.7604,30.7078,30.7165,85696.0
2020-09-22 10:50:00,35.0,35.02,34.95,34.95,93194.0,30.7165,30.7341,30.6727,30.6727,93194.0
2020-09-22 10:55:00,34.95,34.97,34.77,34.77,73006.0,30.6727,30.6902,30.5147,30.5147,73006.0
2020-09-22 11:00:00,34.78,34.83,34.71,34.82,262816.0,30.5235,30.5674,30.462,30.5586,262816.0
2020-09-22 11:05:00,34.82,34.85,34.78,34.79,80866.0,30.5586,30.5849,30.5235,30.5322,80866.0
2020-09-22 11:10:00,34.78,34.82,34.71,34.78,185662.0,30.5235,30.5586,30.462,30.5235,185662.0
2020-09-22 11:15:00,34.77,34.82,34.73,34.77,92185.0,30.5147,30.5586,30.4796,30.5147,92185.0
2020-09-22 11:20:00,34.77,34.79,34.72,34.76,39373.0,30.5147,30.5322,30.4708,30.5059,39373.0
2020-09-22 11:25:00,34.76,34.76,34.71,34.72,61961.0,30.5059,30.5059,30.462,30.4708,61961.0
2020-09-22 11:30:00,34.72,34.72,34.64,34.65,258780.0,30.4708,30.4708,30.4006,30.4094,258780.0
2020-09-22 11:35:00,34.66,34.67,34.59,34.62,147448.0,30.4182,30.4269,30.3567,30.3831,147448.0
2020-09-22 11:40:00,34.62,34.73,34.6,34.61,62705.0,30.3831,30.4796,30.3655,30.3743,62705.0
2020-09-22 11:45:00,34.61,34.65,34.6,34.64,25921.0,30.3743,30.4094,30.3655,30.4006,25921.0
2020-09-22 11:50:00,34.64,34.66,34.59,34.6,64445.0,30.4006,30.4182,30.3567,30.3655,64445.0
2020-09-22 11:55:00,34.6,34.63,34.56,34.57,49095.0,30.3655,30.3918,30.3304,30.3392,49095.0
2020-09-22 12:00:00,34.57,34.65,34.57,34.65,88045.0,30.3392,30.4094,30.3392,30.4094,88045.0
2020-09-22 12:05:00,34.65,34.66,34.62,34.64,60327.0,30.4094,30.4182,30.3831,30.4006,60327.0
2020-09-22 12:10:00,34.63,34.65,34.58,34.58,79286.0,30.3918,30.4094,30.3479,30.3479,79286.0
2020-09-22 12:15:00,34.59,34.59,34.52,34.54,32811.0,30.3567,30.3567,30.2953,30.3128,32811.0
2020-09-22 12:20:00,34.54,34.55,34.5,34.53,54119.0,30.3128,30.3216,30.2777,30.3041,54119.0
2020-09-22 12:25:00,34.54,34.56,34.52,34.54,35539.0,30.3128,30.3304,30.2953,30.3128,35539.0
2020-09-22 12:30:00,34.54,34.55,34.49,34.5,210148.0,30.3128,30.3216,30.269,30.2777,210148.0
2020-09-22 12:35:00,34.49,34.55,34.47,34.55,89823.0,30.269,30.3216,30.2514,30.3216,89823.0
2020-09-22 12:40:00,34.55,34.67,34.54,34.66,43391.0,30.3216,30.4269,30.3128,30.4182,43391.0
2020-09-22 12:45:00,34.67,34.7,34.58,34.59,35128.0,30.4269,30.4533,30.3479,30.3567,35128.0
2020-09-22 12:50:00,34.6,34.61,34.55,34.57,23642.0,30.3655,30.3743,30.3216,30.3392,23642.0
2020-09-22 12:55:00,34.58,34.6,34.56,34.58,56149.0,30.3479,30.3655,30.3304,30.3479,56149.0
2020-09-22 13:00:00,34.57,34.61,34.51,34.53,163893.0,30.3392,30.3743,30.2865,30.3041,163893.0
2020-09-22 13:05:00,34.52,34.56,34.52,34.54,72323.0,30.2953,30.3304,30.2953,30.3128,72323.0
2020-09-22 13:10:00,34.53,34.55,34.49,34.51,70633.0,30.3041,30.3216,30.269,30.2865,70633.0
2020-09-22 13:15:00,34.51,34.55,34.51,34.55,16619.0,30.2865,30.3216,30.2865,30.3216,16619.0
2020-09-22 13:20:00,34.55,34.61,34.55,34.58,81077.0,30.3216,30.3743,30.3216,30.3479,81077.0
2020-09-22 13:25:00,34.58,34.65,34.58,34.62,51639.0,30.3479,30.4094,30.3479,30.3831,51639.0
2020-09-22 13:30:00,34.61,34.7,34.6,34.69,15141.0,30.3743,30.4533,30.3655,30.4445,15141.0
2020-09-22 13:35:00,34.69,34.74,34.66,34.73,24789.0,30.4445,30.4884,30.4182,30.4796,24789.0
2020-09-22 13:40:00,34.73,34.79,34.72,34.78,31333.0,30.4796,30.5322,30.4708,30.5235,31333.0
2020-09-22 13:45:00,34.77,34.82,34.76,34.8,36083.0,30.5147,30.5586,30.5059,30.541,36083.0
2020-09-22 13:50:00,34.8,34.8,34.75,34.77,21122.0,30.541,30.541,30.4971,30.5147,21122.0
2020-09-22 13:55:00,34.76,34.79,34.73,34.77,25342.0,30.5059,30.5322,30.4796,30.5147,25342.0
2020-09-22 14:00:00,34.77,34.84,34.77,34.81,24037.0,30.5147,30.5761,30.5147,30.5498,24037.0
2020-09-22 14:05:00,34.81,34.82,34.77,34.77,11057.0,30.5498,30.5586,30.5147,30.5147,11057.0
2020-09-22 14:10:00,34.77,34.79,34.74,34.74,32773.0,30.5147,30.5322,30.4884,30.4884,32773.0
2020-09-22 14:15:00,34.74,34.76,34.71,34.74,32963.0,30.4884,30.5059,30.462,30.4884,32963.0
2020-09-22 14:20:00,34.74,34.74,34.66,34.69,75430.0,30.4884,30.4884,30.4182,30.4445,75430.0
2020-09-22 14:25:00,34.68,34.71,34.65,34.66,71613.0,30.4357,30.462,30.4094,30.4182,71613.0
2020-09-22 14:30:00,34.67,34.71,34.64,34.65,46690.0,30.4269,30.462,30.4006,30.4094,46690.0
2020-09-22 14:35:00,34.65,34.72,34.64,34.66,39132.0,30.4094,30.4708,30.4006,30.4182,39132.0
2020-09-22 14:40:00,34.66,34.68,34.63,34.64,72916.0,30.4182,30.4357,30.3918,30.4006,72916.0
2020-09-22 14:45:00,34.64,34.67,34.62,34.62,67697.0,30.4006,30.4269,30.3831,30.3831,67697.0
2020-09-22 14:50:00,34.61,34.61,34.58,34.59,58687.0,30.3743,30.3743,30.3479,30.3567,58687.0
2020-09-22 14:55:00,34.59,34.61,34.56,34.57,91898.0,30.3567,30.3743,30.3304,30.3392,91898.0
2020-09-22 15:00:00,34.57,34.59,34.52,34.54,99424.0,30.3392,30.3567,30.2953,30.3128,99424.0
2020-09-22 15:05:00,34.54,34.57,34.53,34.55,45288.0,30.3128,30.3392,30.3041,30.3216,45288.0
2020-09-22 15:10:00,34.55,34.55,34.51,34.52,167106.0,30.3216,30.3216,30.2865,30.2953,167106.0
2020-09-22 15:15:00,34.52,34.59,34.49,34.58,109951.0,30.2953,30.3567,30.269,30.3479,109951.0
2020-09-22 15:20:00,34.59,34.6,34.54,34.55,75091.0,30.3567,30.3655,30.3128,30.3216,75091.0
2020-09-22 15:25:00,34.55,34.62,34.55,34.57,111100.0,30.3216,30.3831,30.3216,30.3392,111100.0
2020-09-22 15:30:00,34.57,34.6,34.53,34.55,92435.0,30.3392,30.3655,30.3041,30.3216,92435.0
2020-09-22 15:35:00,34.56,34.6,34.55,34.58,77737.0,30.3304,30.3655,30.3216,30.3479,77737.0
2020-09-22 15:40:00,34.58,34.63,34.57,34.63,56611.0,30.3479,30.3918,30.3392,30.3918,56611.0
2020-09-22 15:45:00,34.63,34.67,34.61,34.67,151992.0,30.3918,30.4269,30.3743,30.4269,151992.0
2020-09-22 15:50:00,34.67,34.67,34.56,34.58,208304.0,30.4269,30.4269,30.3304,30.3479,208304.0
2020-09-22 15:55:00,34.58,34.64,34.57,34.63,506446.0,30.3479,30.4006,30.3392,30.3918,506446.0
2020-09-23 09:30:00,34.85,35.4,34.85,35.34,235019.0,30.5849,31.0676,30.5849,31.0149,235019.0
2020-09-23 09:35:00,35.36,35.54,35.32,35.38,283398.0,31.0325,31.1905,30.9974,31.05,283398.0
2020-09-23 09:40:00,35.43,35.52,35.31,35.45,178390.0,31.0939,31.1729,30.9886,31.1115,178390.0
2020-09-23 09:45:00,35.46,35.55,35.44,35.52,72576.0,31.1202,31.1992,31.1027,31.1729,72576.0
2020-09-23 09:50:00,35.52,35.55,35.37,35.41,115780.0,31.1729,31.1992,31.0413,31.0764,115780.0
2020-09-23 09:55:00,35.42,35.45,35.34,35.34,72244.0,31.0851,31.1115,31.0149,31.0149,72244.0
2020-09-23 10:00:00,35.35,35.39,35.23,35.23,76242.0,31.0237,31.0588,30.9184,30.9184,76242.0
2020-09-23 10:05:00,35.23,35.25,35.15,35.18,145639.0,30.9184,30.9359,30.8482,30.8745,145639.0
2020-09-23 10:10:00,35.18,35.19,35.05,35.09,108691.0,30.8745,30.8833,30.7604,30.7955,108691.0
2020-09-23 10:15:00,35.07,35.26,35.05,35.24,45507.0,30.778,30.9447,30.7604,30.9272,45507.0
2020-09-23 10:20:00,35.23,35.36,35.23,35.34,65091.0,30.9184,31.0325,30.9184,31.0149,65091.0
2020-09-23 10:25:00,35.34,35.36,35.21,35.22,41957.0,31.0149,31.0325,30.9008,30.9096,41957.0
2020-09-23 10:30:00,35.22,35.24,35.07,35.08,33801.0,30.9096,30.9272,30.778,30.7868,33801.0
2020-09-23 10:35:00,35.08,35.08,34.93,34.97,75261.0,30.7868,30.7868,30.6551,30.6902,75261.0
2020-09-23 10:40:00,34.98,35.11,34.96,35.02,47182.0,30.699,30.8131,30.6814,30.7341,47182.0
2020-09-23 10:45:00,35.0,35.09,34.98,35.08,36534.0,30.7165,30.7955,30.699,30.7868,36534.0
2020-09-23 10:50:00,35.08,35.09,34.98,35.05,69679.0,30.7868,30.7955,30.699,30.7604,69679.0
2020-09-23 10:55:00,35.05,35.18,35.04,35.1,79296.0,30.7604,30.8745,30.7516,30.8043,79296.0
2020-09-23 11:00:00,35.11,35.14,35.05,35.14,52701.0,30.8131,30.8394,30.7604,30.8394,52701.0
2020-09-23 11:05:00,35.15,35.19,35.05,35.06,41681.0,30.8482,30.8833,30.7604,30.7692,41681.0
2020-09-23 11:10:00,35.06,35.07,34.98,35.0,72073.0,30.7692,30.778,30.699,30.7165,72073.0
2020-09-23 11:15:00,35.01,35.01,34.88,34.92,47617.0,30.7253,30.7253,30.6112,30.6463,47617.0
2020-09-23 11:20:00,34.94,34.95,34.86,34.88,22242.0,30.6639,30.6727,30.5937,30.6112,22242.0
2020-09-23 11:25:00,34.89,34.91,34.81,34.84,123775.0,30.62,30.6376,30.5498,30.5761,123775.0
2020-09-23 11:30:00,34.84,34.85,34.77,34.81,58870.0,30.5761,30.5849,30.5147,30.5498,58870.0
2020-09-23 11:35:00,34.8,34.93,34.8,34.92,74260.0,30.541,30.6551,30.541,30.6463,74260.0
2020-09-23 11:40:00,34.93,35.02,34.92,34.96,33286.0,30.6551,30.7341,30.6463,30.6814,33286.0
2020-09-23 11:45:00,34.95,34.96,34.88,34.88,47813.0,30.6727,30.6814,30.6112,30.6112,47813.0
2020-09-23 11:50:00,34.87,34.88,34.82,34.83,37545.0,30.6025,30.6112,30.5586,30.5674,37545.0
2020-09-23 11:55:00,34.84,34.89,34.82,34.87,38674.0,30.5761,30.62,30.5586,30.6025,38674.0
2020-09-23 12:00:00,34.86,34.93,34.83,34.88,65305.0,30.5937,30.6551,30.5674,30.6112,65305.0
2020-09-23 12:05:00,34.89,34.91,34.86,34.87,57947.0,30.62,30.6376,30.5937,30.6025,57947.0
2020-09-23 12:10:00,34.88,34.9,34.79,34.79,26924.0,30.6112,30.6288,30.5322,30.5322,26924.0
2020-09-23 12:15:00,34.78,34.86,34.77,34.8,117045.0,30.5235,30.5937,30.5147,30.541,117045.0
2020-09-23 12:20:00,34.8,34.83,34.73,34.8,38407.0,30.541,30.5674,30.4796,30.541,38407.0
2020-09-23 12:25:00,34.81,34.84,34.77,34.81,40765.0,30.5498,30.5761,30.5147,30.5498,40765.0
2020-09-23 12:30:00,34.8,34.84,34.77,34.78,25559.0,30.541,30.5761,30.5147,30.5235,25559.0
2020-09-23 12:35:00,34.79,34.92,34.78,34.91,32753.0,30.5322,30.6463,30.5235,30.6376,32753.0
2020-09-23 12:40:00,34.91,34.96,34.87,34.88,25847.0,30.6376,30.6814,30.6025,30.6112,25847.0
2020-09-23 12:45:00,34.88,34.88,34.81,34.82,18932.0,30.6112,30.6112,30.5498,30.5586,18932.0
2020-09-23 12:50:00,34.81,34.83,34.79,34.81,15820.0,30.5498,30.5674,30.5322,30.5498,15820.0
2020-09-23 12:55:00,34.8,34.86,34.8,34.86,19927.0,30.541,30.5937,30.541,30.5937,19927.0
2020-09-23 13:00:00,34.86,34.88,34.79,34.79,23866.0,30.5937,30.6112,30.5322,30.5322,23866.0
2020-09-23 13:05:00,34.79,34.81,34.76,34.78,31474.0,30.5322,30.5498,30.5059,30.5235,31474.0
2020-09-23 13:10:00,34.77,34.84,34.77,34.8,17750.0,30.5147,30.5761,30.5147,30.541,17750.0
2020-09-23 13:15:00,34.81,34.85,34.77,34.85,25116.0,30.5498,30.5849,30.5147,30.5849,25116.0
2020-09-23 13:20:00,34.84,34.86,34.8,34.8,21900.0,30.5761,30.5937,30.541,30.541,21900.0
2020-09-23 13:25:00,34.8,34.8,34.7,34.71,29298.0,30.541,30.541,30.4533,30.462,29298.0
2020-09-23 13:30:00,34.71,34.73,34.7,34.72,32729.0,30.462,30.4796,30.4533,30.4708,32729.0
2020-09-23 13:35:00,34.71,34.71,34.67,34.68,49855.0,30.462,30.462,30.4269,30.4357,49855.0
2020-09-23 13:40:00,34.69,34.71,34.67,34.68,26486.0,30.4445,30.462,30.4269,30.4357,26486.0
2020-09-23 13:45:00,34.67,34.68,34.58,34.61,35063.0,30.4269,30.4357,30.3479,30.3743,35063.0
2020-09-23 13:50:00,34.6,34.61,34.54,34.61,59712.0,30.3655,30.3743,30.3128,30.3743,59712.0
2020-09-23 13:55:00,34.62,34.64,34.56,34.59,30159.0,30.3831,30.4006,30.3304,30.3567,30159.0
2020-09-23 14:00:00,34.59,34.59,34.49,34.53,126150.0,30.3567,30.3567,30.269,30.3041,126150.0
2020-09-23 14:05:00,34.54,34.6,34.53,34.54,75472.0,30.3128,30.3655,30.3041,30.3128,75472.0
2020-09-23 14:10:00,34.54,34.56,34.51,34.56,79873.0,30.3128,30.3304,30.2865,30.3304,79873.0
2020-09-23 14:15:00,34.55,34.56,34.36,34.39,63972.0,30.3216,30.3304,30.1549,30.1812,63972.0
2020-09-23 14:20:00,34.4,34.44,34.31,34.31,137793.0,30.19,30.2251,30.111,30.111,137793.0
2020-09-23 14:25:00,34.31,34.37,34.29,34.33,66992.0,30.111,30.1636,30.0934,30.1285,66992.0
2020-09-23 14:30:00,34.34,34.34,34.27,34.3,46781.0,30.1373,30.1373,30.0759,30.1022,46781.0
2020-09-23 14:35:00,34.31,34.31,34.24,34.3,131961.0,30.111,30.111,30.0496,30.1022,131961.0
2020-09-23 14:40:00,34.3,34.33,34.23,34.29,89105.0,30.1022,30.1285,30.0408,30.0934,89105.0
2020-09-23 14:45:00,34.29,34.31,34.22,34.24,67975.0,30.0934,30.111,30.032,30.0496,67975.0
2020-09-23 14:50:00,34.24,34.33,34.18,34.18,104320.0,30.0496,30.1285,29.9969,29.9969,104320.0
2020-09-23 14:55:00,34.18,34.18,34.1,34.15,89015.0,29.9969,29.9969,29.9267,29.9706,89015.0
2020-09-23 15:00:00,34.16,34.22,34.1,34.1,144692.0,29.9793,30.032,29.9267,29.9267,144692.0
2020-09-23 15:05:00,34.11,34.14,34.07,34.1,94531.0,29.9355,29.9618,29.9004,29.9267,94531.0
2020-09-23 15:10:00,34.09,34.2,34.08,34.12,63344.0,29.9179,30.0145,29.9091,29.9442,63344.0
2020-09-23 15:15:00,34.11,34.12,34.03,34.1,190578.0,29.9355,29.9442,29.8653,29.9267,190578.0
2020-09-23 15:20:00,34.11,34.12,34.04,34.06,118910.0,29.9355,29.9442,29.874,29.8916,118910.0
2020-09-23 15:25:00,34.07,34.17,34.04,34.16,96112.0,29.9004,29.9881,29.874,29.9793,96112.0
2020-09-23 15:30:00,34.16,34.23,34.14,34.17,144295.0,29.9793,30.0408,29.9618,29.9881,144295.0
2020-09-23 15:35:00,34.2,34.23,34.15,34.2,245503.0,30.0145,30.0408,29.9706,30.0145,245503.0
2020-09-23 15:40:00,34.2,34.24,34.16,34.2,143403.0,30.0145,30.0496,29.9793,30.0145,143403.0
2020-09-23 15:45:00,34.2,34.22,34.09,34.1,98704.0,30.0145,30.032,29.9179,29.9267,98704.0
2020-09-23 15:50:00,34.1,34.1,33.95,33.97,219123.0,29.9267,29.9267,29.795,29.8126,219123.0
2020-09-23 15:55:00,33.95,33.96,33.87,33.88,323279.0,29.795,29.8038,29.7248,29.7336,323279.0
2020-09-24 09:30:00,34.01,34.11,33.48,33.61,480738.0,29.8477,29.9355,29.3826,29.4967,480738.0
2020-09-24 09:35:00,33.6,33.72,33.5,33.58,270392.0,29.4879,29.5932,29.4001,29.4703,270392.0
2020-09-24 09:40:00,33.58,33.68,33.5,33.6,166516.0,29.4703,29.5581,29.4001,29.4879,166516.0
2020-09-24 09:45:00,33.6,33.97,33.56,33.87,237183.0,29.4879,29.8126,29.4528,29.7248,237183.0
2020-09-24 09:50:00,33.86,33.89,33.73,33.84,148846.0,29.7161,29.7424,29.602,29.6985,148846.0
2020-09-24 09:55:00,33.84,33.9,33.68,33.7,45493.0,29.6985,29.7512,29.5581,29.5756,45493.0
2020-09-24 10:00:00,33.7,34.01,33.7,33.95,78321.0,29.5756,29.8477,29.5756,29.795,78321.0
2020-09-24 10:05:00,33.95,34.21,33.95,34.21,124893.0,29.795,30.0232,29.795,30.0232,124893.0
2020-09-24 10:10:00,34.21,34.23,34.11,34.23,63447.0,30.0232,30.0408,29.9355,30.0408,63447.0
2020-09-24 10:15:00,34.24,34.38,34.24,34.33,102037.0,30.0496,30.1724,30.0496,30.1285,102037.0
2020-09-24 10:20:00,34.33,34.37,34.25,34.26,127404.0,30.1285,30.1636,30.0583,30.0671,127404.0
2020-09-24 10:25:00,34.26,34.3,34.13,34.14,178801.0,30.0671,30.1022,29.953,29.9618,178801.0
2020-09-24 10:30:00,34.13,34.2,34.1,34.12,116912.0,29.953,30.0145,29.9267,29.9442,116912.0
2020-09-24 10:35:00,34.13,34.19,34.07,34.07,66713.0,29.953,30.0057,29.9004,29.9004,66713.0
2020-09-24 10:40:00,34.06,34.1,33.94,33.95,129497.0,29.8916,29.9267,29.7863,29.795,129497.0
2020-09-24 10:45:00,33.96,34.12,33.91,33.92,61364.0,29.8038,29.9442,29.7599,29.7687,61364.0
2020-09-24 10:50:00,33.92,33.98,33.86,33.92,37521.0,29.7687,29.8214,29.7161,29.7687,37521.0
2020-09-24 10:55:00,33.91,33.97,33.82,33.94,81228.0,29.7599,29.8126,29.681,29.7863,81228.0
2020-09-24 11:00:00,33.93,33.99,33.9,33.92,46365.0,29.7775,29.8302,29.7512,29.7687,46365.0
2020-09-24 11:05:00,33.93,33.94,33.86,33.89,44865.0,29.7775,29.7863,29.7161,29.7424,44865.0
2020-09-24 11:10:00,33.89,33.9,33.74,33.79,52373.0,29.7424,29.7512,29.6107,29.6546,52373.0
2020-09-24 11:15:00,33.8,33.8,33.68,33.71,27156.0,29.6634,29.6634,29.5581,29.5844,27156.0
2020-09-24 11:20:00,33.7,33.8,33.68,33.78,41607.0,29.5756,29.6634,29.5581,29.6459,41607.0
2020-09-24 11:25:00,33.78,33.84,33.77,33.79,28499.0,29.6459,29.6985,29.6371,29.6546,28499.0
2020-09-24 11:30:00,33.79,33.82,33.75,33.76,43849.0,29.6546,29.681,29.6195,29.6283,43849.0
2020-09-24 11:35:00,33.74,33.91,33.73,33.9,46274.0,29.6107,29.7599,29.602,29.7512,46274.0
2020-09-24 11:40:00,33.89,34.01,33.86,33.96,42930.0,29.7424,29.8477,29.7161,29.8038,42930.0
2020-09-24 11:45:00,33.96,33.99,33.92,33.95,45446.0,29.8038,29.8302,29.7687,29.795,45446.0
2020-09-24 11:50:00,33.96,34.07,33.95,34.04,47689.0,29.8038,29.9004,29.795,29.874,47689.0
2020-09-24 11:55:00,34.04,34.12,33.98,34.1,75761.0,29.874,29.9442,29.8214,29.9267,75761.0
2020-09-24 12:00:00,34.12,34.16,34.08,34.14,39430.0,29.9442,29.9793,29.9091,29.9618,39430.0
2020-09-24 12:05:00,34.15,34.19,34.12,34.19,41955.0,29.9706,30.0057,29.9442,30.0057,41955.0
2020-09-24 12:10:00,34.18,34.18,34.11,34.14,107156.0,29.9969,29.9969,29.9355,29.9618,107156.0
2020-09-24 12:15:00,34.14,34.3,34.14,34.3,40788.0,29.9618,30.1022,29.9618,30.1022,40788.0
2020-09-24 12:20:00,34.31,34.33,34.27,34.3,43478.0,30.111,30.1285,30.0759,30.1022,43478.0
2020-09-24 12:25:00,34.31,34.39,34.3,34.31,58544.0,30.111,30.1812,30.1022,30.111,58544.0
2020-09-24 12:30:00,34.31,34.32,34.22,34.22,129071.0,30.111,30.1198,30.032,30.032,129071.0
2020-09-24 12:35:00,34.23,34.24,34.17,34.19,38043.0,30.0408,30.0496,29.9881,30.0057,38043.0
2020-09-24 12:40:00,34.18,34.24,34.18,34.24,28408.0,29.9969,30.0496,29.9969,30.0496,28408.0
2020-09-24 12:45:00,34.24,34.26,34.21,34.26,25478.0,30.0496,30.0671,30.0232,30.0671,25478.0
2020-09-24 12:50:00,34.27,34.32,34.27,34.3,25316.0,30.0759,30.1198,30.0759,30.1022,25316.0
2020-09-24 12:55:00,34.31,34.43,34.31,34.43,37194.0,30.111,30.2163,30.111,30.2163,37194.0
2020-09-24 13:00:00,34.41,34.45,34.4,34.45,41444.0,30.1988,30.2339,30.19,30.2339,41444.0
2020-09-24 13:05:00,34.45,34.5,34.43,34.5,32476.0,30.2339,30.2777,30.2163,30.2777,32476.0
2020-09-24 13:10:00,34.48,34.57,34.47,34.56,89380.0,30.2602,30.3392,30.2514,30.3304,89380.0
2020-09-24 13:15:00,34.56,34.67,34.55,34.61,52062.0,30.3304,30.4269,30.3216,30.3743,52062.0
2020-09-24 13:20:00,34.63,34.78,34.59,34.7,48668.0,30.3918,30.5235,30.3567,30.4533,48668.0
2020-09-24 13:25:00,34.69,34.76,34.68,34.73,55213.0,30.4445,30.5059,30.4357,30.4796,55213.0
2020-09-24 13:30:00,34.72,34.81,34.7,34.79,50895.0,30.4708,30.5498,30.4533,30.5322,50895.0
2020-09-24 13:35:00,34.78,34.78,34.63,34.63,74416.0,30.5235,30.5235,30.3918,30.3918,74416.0
2020-09-24 13:40:00,34.63,34.72,34.6,34.62,55565.0,30.3918,30.4708,30.3655,30.3831,55565.0
2020-09-24 13:45:00,34.62,34.66,34.55,34.58,52292.0,30.3831,30.4182,30.3216,30.3479,52292.0
2020-09-24 13:50:00,34.58,34.71,34.58,34.7,52659.0,30.3479,30.462,30.3479,30.4533,52659.0
2020-09-24 13:55:00,34.69,34.7,34.56,34.58,56249.0,30.4445,30.4533,30.3304,30.3479,56249.0
2020-09-24 14:00:00,34.58,34.62,34.46,34.51,49138.0,30.3479,30.3831,30.2426,30.2865,49138.0
2020-09-24 14:05:00,34.51,34.51,34.44,34.47,24241.0,30.2865,30.2865,30.2251,30.2514,24241.0
2020-09-24 14:10:00,34.47,34.52,34.46,34.47,27773.0,30.2514,30.2953,30.2426,30.2514,27773.0
2020-09-24 14:15:00,34.46,34.53,34.37,34.4,47252.0,30.2426,30.3041,30.1636,30.19,47252.0
2020-09-24 14:20:00,34.4,34.4,34.34,34.37,24567.0,30.19,30.19,30.1373,30.1636,24567.0
2020-09-24 14:25:00,34.35,34.39,34.33,34.33,55851.0,30.1461,30.1812,30.1285,30.1285,55851.0
2020-09-24 14:30:00,34.33,34.4,34.33,34.35,41251.0,30.1285,30.19,30.1285,30.1461,41251.0
2020-09-24 14:35:00,34.35,34.35,34.28,34.32,41440.0,30.1461,30.1461,30.0847,30.1198,41440.0
2020-09-24 14:40:00,34.33,34.37,34.3,34.32,25577.0,30.1285,30.1636,30.1022,30.1198,25577.0
2020-09-24 14:45:00,34.32,34.33,34.22,34.23,42263.0,30.1198,30.1285,30.032,30.0408,42263.0
2020-09-24 14:50:00,34.21,34.23,34.11,34.13,44692.0,30.0232,30.0408,29.9355,29.953,44692.0
2020-09-24 14:55:00,34.12,34.14,34.01,34.04,28263.0,29.9442,29.9618,29.8477,29.874,28263.0
2020-09-24 15:00:00,34.04,34.13,34.04,34.06,44325.0,29.874,29.953,29.874,29.8916,44325.0
2020-09-24 15:05:00,34.08,34.15,34.07,34.09,35349.0,29.9091,29.9706,29.9004,29.9179,35349.0
2020-09-24 15:10:00,34.07,34.13,34.05,34.13,67722.0,29.9004,29.953,29.8828,29.953,67722.0
2020-09-24 15:15:00,34.12,34.19,34.04,34.04,180134.0,29.9442,30.0057,29.874,29.874,180134.0
2020-09-24 15:20:00,34.04,34.05,33.91,33.95,88162.0,29.874,29.8828,29.7599,29.795,88162.0
2020-09-24 15:25:00,33.94,33.99,33.92,33.94,87198.0,29.7863,29.8302,29.7687,29.7863,87198.0
2020-09-24 15:30:00,33.93,33.97,33.88,33.96,110843.0,29.7775,29.8126,29.7336,29.8038,110843.0
2020-09-24 15:35:00,33.95,34.0,33.84,33.99,96597.0,29.795,29.8389,29.6985,29.8302,96597.0
2020-09-24 15:40:00,34.0,34.04,33.95,33.99,70246.0,29.8389,29.874,29.795,29.8302,70246.0
2020-09-24 15:45:00,33.98,34.1,33.97,33.98,82832.0,29.8214,29.9267,29.8126,29.8214,82832.0
2020-09-24 15:50:00,33.98,34.03,33.93,34.02,162866.0,29.8214,29.8653,29.7775,29.8565,162866.0
2020-09-24 15:55:00,34.02,34.05,33.99,34.02,233249.0,29.8565,29.8828,29.8302,29.8565,233249.0
2020-09-25 09:30:00,33.79,34.03,33.58,34.02,232496.0,29.6546,29.8653,29.4703,29.8565,232496.0
2020-09-25 09:35:00,34.04,34.08,33.86,33.93,154651.0,29.874,29.9091,29.7161,29.7775,154651.0
2020-09-25 09:40:00,33.95,34.2,33.9,34.17,97989.0,29.795,30.0145,29.7512,29.9881,97989.0
2020-09-25 09:45:00,34.17,34.22,33.96,34.06,77517.0,29.9881,30.032,29.8038,29.8916,77517.0
2020-09-25 09:50:00,34.07,34.19,33.99,34.13,108381.0,29.9004,30.0057,29.8302,29.953,108381.0
2020-09-25 09:55:00,34.13,34.16,33.94,34.09,79863.0,29.953,29.9793,29.7863,29.9179,79863.0
2020-09-25 10:00:00,34.09,34.3,34.03,34.23,88325.0,29.9179,30.1022,29.8653,30.0408,88325.0
2020-09-25 10:05:00,34.23,34.31,34.17,34.2,37267.0,30.0408,30.111,29.9881,30.0145,37267.0
2020-09-25 10:10:00,34.2,34.21,33.92,33.95,85110.0,30.0145,30.0232,29.7687,29.795,85110.0
2020-09-25 10:15:00,33.95,34.06,33.93,34.05,126560.0,29.795,29.8916,29.7775,29.8828,126560.0
2020-09-25 10:20:00,34.05,34.11,33.96,34.02,39502.0,29.8828,29.9355,29.8038,29.8565,39502.0
2020-09-25 10:25:00,34.02,34.06,33.97,34.03,38937.0,29.8565,29.8916,29.8126,29.8653,38937.0
2020-09-25 10:30:00,34.03,34.07,33.99,34.03,100652.0,29.8653,29.9004,29.8302,29.8653,100652.0
2020-09-25 10:35:00,34.02,34.24,34.0,34.24,63968.0,29.8565,30.0496,29.8389,30.0496,63968.0
2020-09-25 10:40:00,34.28,34.31,34.19,34.25,68138.0,30.0847,30.111,30.0057,30.0583,68138.0
2020-09-25 10:45:00,34.27,34.33,34.14,34.17,68455.0,30.0759,30.1285,29.9618,29.9881,68455.0
2020-09-25 10:50:00,34.18,34.28,34.12,34.27,40186.0,29.9969,30.0847,29.9442,30.0759,40186.0
2020-09-25 10:55:00,34.27,34.28,34.21,34.26,53217.0,30.0759,30.0847,30.0232,30.0671,53217.0
2020-09-25 11:00:00,34.27,34.32,34.13,34.15,1436113.0,30.0759,30.1198,29.953,29.9706,1436113.0
2020-09-25 11:05:00,34.16,34.17,34.09,34.11,68560.0,29.9793,29.9881,29.9179,29.9355,68560.0
2020-09-25 11:10:00,34.1,34.2,34.05,34.08,52188.0,29.9267,30.0145,29.8828,29.9091,52188.0
2020-09-25 11:15:00,34.06,34.17,34.06,34.17,41531.0,29.8916,29.9881,29.8916,29.9881,41531.0
2020-09-25 11:20:00,34.16,34.16,34.09,34.16,51581.0,29.9793,29.9793,29.9179,29.9793,51581.0
2020-09-25 11:25:00,34.15,34.15,34.06,34.07,53231.0,29.9706,29.9706,29.8916,29.9004,53231.0
2020-09-25 11:30:00,34.07,34.15,34.04,34.15,97125.0,29.9004,29.9706,29.874,29.9706,97125.0
2020-09-25 11:35:00,34.15,34.2,34.11,34.19,73882.0,29.9706,30.0145,29.9355,30.0057,73882.0
2020-09-25 11:40:00,34.2,34.21,34.08,34.1,126737.0,30.0145,30.0232,29.9091,29.9267,126737.0
2020-09-25 11:45:00,34.11,34.11,34.03,34.04,36594.0,29.9355,29.9355,29.8653,29.874,36594.0
2020-09-25 11:50:00,34.06,34.12,34.04,34.08,38956.0,29.8916,29.9442,29.874,29.9091,38956.0
2020-09-25 11:55:00,34.08,34.15,34.07,34.08,21128.0,29.9091,29.9706,29.9004,29.9091,21128.0
2020-09-25 12:00:00,34.08,34.14,34.08,34.13,34629.0,29.9091,29.9618,29.9091,29.953,34629.0
2020-09-25 12:05:00,34.13,34.24,34.13,34.22,29515.0,29.953,30.0496,29.953,30.032,29515.0
2020-09-25 12:10:00,34.23,34.27,34.19,34.25,31639.0,30.0408,30.0759,30.0057,30.0583,31639.0
2020-09-25 12:15:00,34.25,34.26,34.19,34.23,59909.0,30.0583,30.0671,30.0057,30.0408,59909.0
2020-09-25 12:20:00,34.22,34.24,34.15,34.24,25298.0,30.032,30.0496,29.9706,30.0496,25298.0
2020-09-25 12:25:00,34.23,34.26,34.21,34.23,56925.0,30.0408,30.0671,30.0232,30.0408,56925.0
2020-09-25 12:30:00,34.24,34.33,34.21,34.31,33925.0,30.0496,30.1285,30.0232,30.111,33925.0
2020-09-25 12:35:00,34.31,34.36,34.26,34.34,27476.0,30.111,30.1549,30.0671,30.1373,27476.0
2020-09-25 12:40:00,34.36,34.37,34.34,34.36,17581.0,30.1549,30.1636,30.1373,30.1549,17581.0
2020-09-25 12:45:00,34.36,34.36,34.28,34.29,53294.0,30.1549,30.1549,30.0847,30.0934,53294.0
2020-09-25 12:50:00,34.3,34.37,34.29,34.37,25715.0,30.1022,30.1636,30.0934,30.1636,25715.0
2020-09-25 12:55:00,34.37,34.39,34.35,34.37,17867.0,30.1636,30.1812,30.1461,30.1636,17867.0
2020-09-25 13:00:00,34.38,34.42,34.34,34.37,41181.0,30.1724,30.2075,30.1373,30.1636,41181.0
2020-09-25 13:05:00,34.37,34.41,34.33,34.33,20203.0,30.1636,30.1988,30.1285,30.1285,20203.0
2020-09-25 13:10:00,34.33,34.39,34.33,34.37,35259.0,30.1285,30.1812,30.1285,30.1636,35259.0
2020-09-25 13:15:00,34.36,34.39,34.34,34.35,14829.0,30.1549,30.1812,30.1373,30.1461,14829.0
2020-09-25 13:20:00,34.35,34.46,34.34,34.39,52070.0,30.1461,30.2426,30.1373,30.1812,52070.0
2020-09-25 13:25:00,34.38,34.38,34.34,34.36,20630.0,30.1724,30.1724,30.1373,30.1549,20630.0
2020-09-25 13:30:00,34.36,34.4,34.35,34.36,27385.0,30.1549,30.19,30.1461,30.1549,27385.0
2020-09-25 13:35:00,34.36,34.37,34.29,34.31,37199.0,30.1549,30.1636,30.0934,30.111,37199.0
2020-09-25 13:40:00,34.32,34.37,34.31,34.37,73932.0,30.1198,30.1636,30.111,30.1636,73932.0
2020-09-25 13:45:00,34.36,34.38,34.3,34.31,58807.0,30.1549,30.1724,30.1022,30.111,58807.0
2020-09-25 13:50:00,34.31,34.33,34.28,34.31,25552.0,30.111,30.1285,30.0847,30.111,25552.0
2020-09-25 13:55:00,34.29,34.32,34.28,34.31,26810.0,30.0934,30.1198,30.0847,30.111,26810.0
2020-09-25 14:00:00,34.31,34.39,34.31,34.39,30250.0,30.111,30.1812,30.111,30.1812,30250.0
2020-09-25 14:05:00,34.39,34.4,34.33,34.35,32971.0,30.1812,30.19,30.1285,30.1461,32971.0
2020-09-25 14:10:00,34.34,34.35,34.3,34.3,31176.0,30.1373,30.1461,30.1022,30.1022,31176.0
2020-09-25 14:15:00,34.3,34.37,34.29,34.36,34899.0,30.1022,30.1636,30.0934,30.1549,34899.0
2020-09-25 14:20:00,34.36,34.36,34.29,34.35,34076.0,30.1549,30.1549,30.0934,30.1461,34076.0
2020-09-25 14:25:00,34.34,34.38,34.34,34.36,32698.0,30.1373,30.1724,30.1373,30.1549,32698.0
2020-09-25 14:30:00,34.35,34.4,34.34,34.36,19875.0,30.1461,30.19,30.1373,30.1549,19875.0
2020-09-25 14:35:00,34.36,34.37,34.34,34.36,36848.0,30.1549,30.1636,30.1373,30.1549,36848.0
2020-09-25 14:40:00,34.35,34.37,34.33,34.34,24684.0,30.1461,30.1636,30.1285,30.1373,24684.0
2020-09-25 14:45:00,34.34,34.37,34.33,34.36,28932.0,30.1373,30.1636,30.1285,30.1549,28932.0
2020-09-25 14:50:00,34.35,34.39,34.32,34.39,54046.0,30.1461,30.1812,30.1198,30.1812,54046.0
2020-09-25 14:55:00,34.39,34.41,34.37,34.41,49230.0,30.1812,30.1988,30.1636,30.1988,49230.0
2020-09-25 15:00:00,34.4,34.44,34.4,34.43,45106.0,30.19,30.2251,30.19,30.2163,45106.0
2020-09-25 15:05:00,34.43,34.52,34.41,34.51,62732.0,30.2163,30.2953,30.1988,30.2865,62732.0
2020-09-25 15:10:00,34.5,34.57,34.49,34.5,61031.0,30.2777,30.3392,30.269,30.2777,61031.0
2020-09-25 15:15:00,34.51,34.62,34.51,34.62,48739.0,30.2865,30.3831,30.2865,30.3831,48739.0
2020-09-25 15:20:00,34.62,34.64,34.57,34.6,83250.0,30.3831,30.4006,30.3392,30.3655,83250.0
2020-09-25 15:25:00,34.59,34.64,34.57,34.62,20748.0,30.3567,30.4006,30.3392,30.3831,20748.0
2020-09-25 15:30:00,34.62,34.63,34.45,34.46,116836.0,30.3831,30.3918,30.2339,30.2426,116836.0
2020-09-25 15:35:00,34.45,34.52,34.44,34.48,127681.0,30.2339,30.2953,30.2251,30.2602,127681.0
2020-09-25 15:40:00,34.48,34.49,34.42,34.48,85330.0,30.2602,30.269,30.2075,30.2602,85330.0
2020-09-25 15:45:00,34.48,34.52,34.43,34.52,87153.0,30.2602,30.2953,30.2163,30.2953,87153.0
2020-09-25 15:50:00,34.52,34.52,34.44,34.48,158988.0,30.2953,30.2953,30.2251,30.2602,158988.0
2020-09-25 15:55:00,34.48,34.56,34.47,34.52,242443.0,30.2602,30.3304,30.2514,30.2953,242443.0
2020-09-28 09:30:00,35.09,35.63,35.08,35.55,261647.0,30.7955,31.2694,30.7868,31.1992,261647.0
2020-09-28 09:35:00,35.54,35.54,35.2,35.27,216952.0,31.1905,31.1905,30.8921,30.9535,216952.0
2020-09-28 09:40:00,35.29,35.46,35.23,35.34,111890.0,30.9711,31.1202,30.9184,31.0149,111890.0
2020-09-28 09:45:00,35.34,35.55,35.3,35.43,165051.0,31.0149,31.1992,30.9798,31.0939,165051.0
2020-09-28 09:50:00,35.43,35.47,35.22,35.24,145342.0,31.0939,31.129,30.9096,30.9272,145342.0
2020-09-28 09:55:00,35.23,35.4,35.21,35.4,87654.0,30.9184,31.0676,30.9008,31.0676,87654.0
2020-09-28 10:00:00,35.4,35.41,35.3,35.39,143003.0,31.0676,31.0764,30.9798,31.0588,143003.0
2020-09-28 10:05:00,35.38,35.48,35.37,35.42,71656.0,31.05,31.1378,31.0413,31.0851,71656.0
2020-09-28 10:10:00,35.43,35.66,35.42,35.63,69169.0,31.0939,31.2958,31.0851,31.2694,69169.0
2020-09-28 10:15:00,35.64,35.65,35.58,35.59,171218.0,31.2782,31.287,31.2256,31.2343,171218.0
2020-09-28 10:20:00,35.6,35.72,35.56,35.65,115778.0,31.2431,31.3484,31.208,31.287,115778.0
2020-09-28 10:25:00,35.65,35.75,35.63,35.64,49049.0,31.287,31.3748,31.2694,31.2782,49049.0
2020-09-28 10:30:00,35.63,35.79,35.63,35.78,134595.0,31.2694,31.4099,31.2694,31.4011,134595.0
2020-09-28 10:35:00,35.79,35.8,35.69,35.72,59751.0,31.4099,31.4186,31.3221,31.3484,59751.0
2020-09-28 10:40:00,35.71,35.82,35.71,35.82,41032.0,31.3397,31.4362,31.3397,31.4362,41032.0
2020-09-28 10:45:00,35.83,35.84,35.63,35.65,106923.0,31.445,31.4537,31.2694,31.287,106923.0
2020-09-28 10:50:00,35.66,35.77,35.61,35.76,67652.0,31.2958,31.3923,31.2519,31.3835,67652.0
2020-09-28 10:55:00,35.75,35.81,35.72,35.79,75695.0,31.3748,31.4274,31.3484,31.4099,75695.0
2020-09-28 11:00:00,35.81,35.82,35.74,35.75,101937.0,31.4274,31.4362,31.366,31.3748,101937.0
2020-09-28 11:05:00,35.74,35.78,35.67,35.7,36032.0,31.366,31.4011,31.3045,31.3309,36032.0
2020-09-28 11:10:00,35.7,35.76,35.68,35.74,43161.0,31.3309,31.3835,31.3133,31.366,43161.0
2020-09-28 11:15:00,35.75,35.8,35.72,35.79,32744.0,31.3748,31.4186,31.3484,31.4099,32744.0
2020-09-28 11:20:00,35.78,35.79,35.72,35.76,44315.0,31.4011,31.4099,31.3484,31.3835,44315.0
2020-09-28 11:25:00,35.77,35.77,35.65,35.69,17174.0,31.3923,31.3923,31.287,31.3221,17174.0
2020-09-28 11:30:00,35.69,35.72,35.66,35.69,32157.0,31.3221,31.3484,31.2958,31.3221,32157.0
2020-09-28 11:35:00,35.69,35.79,35.69,35.79,45067.0,31.3221,31.4099,31.3221,31.4099,45067.0
2020-09-28 11:40:00,35.78,35.8,35.76,35.79,69617.0,31.4011,31.4186,31.3835,31.4099,69617.0
2020-09-28 11:45:00,35.8,35.86,35.74,35.85,41920.0,31.4186,31.4713,31.366,31.4625,41920.0
2020-09-28 11:50:00,35.84,35.86,35.77,35.85,172375.0,31.4537,31.4713,31.3923,31.4625,172375.0
2020-09-28 11:55:00,35.85,35.88,35.8,35.88,106172.0,31.4625,31.4888,31.4186,31.4888,106172.0
2020-09-28 12:00:00,35.88,35.93,35.87,35.93,104496.0,31.4888,31.5327,31.4801,31.5327,104496.0
2020-09-28 12:05:00,35.92,35.98,35.92,35.96,50654.0,31.524,31.5766,31.524,31.5591,50654.0
2020-09-28 12:10:00,35.95,36.0,35.93,36.0,26250.0,31.5503,31.5942,31.5327,31.5942,26250.0
2020-09-28 12:15:00,36.01,36.01,35.93,35.95,19500.0,31.6029,31.6029,31.5327,31.5503,19500.0
2020-09-28 12:20:00,35.95,36.04,35.95,36.03,61439.0,31.5503,31.6293,31.5503,31.6205,61439.0
2020-09-28 12:25:00,36.02,36.03,35.96,35.98,222511.0,31.6117,31.6205,31.5591,31.5766,222511.0
2020-09-28 12:30:00,35.99,35.99,35.93,35.93,115504.0,31.5854,31.5854,31.5327,31.5327,115504.0
2020-09-28 12:35:00,35.93,35.93,35.85,35.86,39577.0,31.5327,31.5327,31.4625,31.4713,39577.0
2020-09-28 12:40:00,35.85,35.94,35.85,35.92,24373.0,31.4625,31.5415,31.4625,31.524,24373.0
2020-09-28 12:45:00,35.93,35.94,35.91,35.92,22136.0,31.5327,31.5415,31.5152,31.524,22136.0
2020-09-28 12:50:00,35.93,35.97,35.91,35.95,21780.0,31.5327,31.5678,31.5152,31.5503,21780.0
2020-09-28 12:55:00,35.94,35.94,35.87,35.88,26850.0,31.5415,31.5415,31.4801,31.4888,26850.0
2020-09-28 13:00:00,35.87,35.89,35.82,35.83,80331.0,31.4801,31.4976,31.4362,31.445,80331.0
2020-09-28 13:05:00,35.84,35.87,35.79,35.87,33824.0,31.4537,31.4801,31.4099,31.4801,33824.0
2020-09-28 13:10:00,35.87,35.93,35.87,35.9,30386.0,31.4801,31.5327,31.4801,31.5064,30386.0
2020-09-28 13:15:00,35.91,35.92,35.84,35.87,58253.0,31.5152,31.524,31.4537,31.4801,58253.0
2020-09-28 13:20:00,35.88,35.88,35.78,35.78,67534.0,31.4888,31.4888,31.4011,31.4011,67534.0
2020-09-28 13:25:00,35.77,35.78,35.7,35.73,95323.0,31.3923,31.4011,31.3309,31.3572,95323.0
2020-09-28 13:30:00,35.74,35.78,35.71,35.76,30481.0,31.366,31.4011,31.3397,31.3835,30481.0
2020-09-28 13:35:00,35.77,35.82,35.76,35.81,15059.0,31.3923,31.4362,31.3835,31.4274,15059.0
2020-09-28 13:40:00,35.8,35.82,35.76,35.77,23507.0,31.4186,31.4362,31.3835,31.3923,23507.0
2020-09-28 13:45:00,35.77,35.78,35.73,35.78,19005.0,31.3923,31.4011,31.3572,31.4011,19005.0
2020-09-28 13:50:00,35.78,35.78,35.72,35.74,24686.0,31.4011,31.4011,31.3484,31.366,24686.0
2020-09-28 13:55:00,35.74,35.75,35.7,35.73,19928.0,31.366,31.3748,31.3309,31.3572,19928.0
2020-09-28 14:00:00,35.73,35.75,35.69,35.75,33081.0,31.3572,31.3748,31.3221,31.3748,33081.0
2020-09-28 14:05:00,35.75,35.82,35.75,35.81,92714.0,31.3748,31.4362,31.3748,31.4274,92714.0
2020-09-28 14:10:00,35.79,35.85,35.79,35.83,75119.0,31.4099,31.4625,31.4099,31.445,75119.0
2020-09-28 14:15:00,35.83,35.91,35.83,35.9,53925.0,31.445,31.5152,31.445,31.5064,53925.0
2020-09-28 14:20:00,35.91,35.92,35.84,35.85,43605.0,31.5152,31.524,31.4537,31.4625,43605.0
2020-09-28 14:25:00,35.86,35.89,35.84,35.86,23315.0,31.4713,31.4976,31.4537,31.4713,23315.0
2020-09-28 14:30:00,35.86,35.9,35.84,35.9,28131.0,31.4713,31.5064,31.4537,31.5064,28131.0
2020-09-28 14:35:00,35.9,35.98,35.89,35.98,50800.0,31.5064,31.5766,31.4976,31.5766,50800.0
2020-09-28 14:40:00,35.97,35.99,35.96,35.97,47070.0,31.5678,31.5854,31.5591,31.5678,47070.0
2020-09-28 14:45:00,35.97,36.0,35.95,35.99,150253.0,31.5678,31.5942,31.5503,31.5854,150253.0
2020-09-28 14:50:00,35.99,36.0,35.93,35.94,75074.0,31.5854,31.5942,31.5327,31.5415,75074.0
2020-09-28 14:55:00,35.94,36.01,35.94,36.0,24454.0,31.5415,31.6029,31.5415,31.5942,24454.0
2020-09-28 15:00:00,36.0,36.0,35.9,35.93,140595.0,31.5942,31.5942,31.5064,31.5327,140595.0
2020-09-28 15:05:00,35.94,35.96,35.88,35.89,44633.0,31.5415,31.5591,31.4888,31.4976,44633.0
2020-09-28 15:10:00,35.89,35.9,35.85,35.89,43335.0,31.4976,31.5064,31.4625,31.4976,43335.0
2020-09-28 15:15:00,35.89,35.92,35.83,35.84,57976.0,31.4976,31.524,31.445,31.4537,57976.0
2020-09-28 15:20:00,35.83,35.85,35.79,35.82,29863.0,31.445,31.4625,31.4099,31.4362,29863.0
2020-09-28 15:25:00,35.82,35.89,35.82,35.89,40548.0,31.4362,31.4976,31.4362,31.4976,40548.0
2020-09-28 15:30:00,35.88,35.89,35.78,35.82,75650.0,31.4888,31.4976,31.4011,31.4362,75650.0
2020-09-28 15:35:00,35.82,35.84,35.8,35.83,47815.0,31.4362,31.4537,31.4186,31.445,47815.0
2020-09-28 15:40:00,35.82,35.89,35.81,35.87,47561.0,31.4362,31.4976,31.4274,31.4801,47561.0
2020-09-28 15:45:00,35.87,35.89,35.81,35.81,114288.0,31.4801,31.4976,31.4274,31.4274,114288.0
2020-09-28 15:50:00,35.8,35.83,35.75,35.81,131381.0,31.4186,31.445,31.3748,31.4274,131381.0
2020-09-28 15:55:00,35.8,35.8,35.7,35.77,190326.0,31.4186,31.4186,31.3309,31.3923,190326.0
2020-09-29 09:30:00,35.71,35.71,35.36,35.45,351519.0,31.3397,31.3397,31.0325,31.1115,351519.0
2020-09-29 09:35:00,35.45,35.57,35.4,35.5,341535.0,31.1115,31.2168,31.0676,31.1554,341535.0
2020-09-29 09:40:00,35.52,35.57,35.27,35.34,84292.0,31.1729,31.2168,30.9535,31.0149,84292.0
2020-09-29 09:45:00,35.34,35.55,35.34,35.45,105475.0,31.0149,31.1992,31.0149,31.1115,105475.0
2020-09-29 09:50:00,35.44,35.45,35.3,35.4,62729.0,31.1027,31.1115,30.9798,31.0676,62729.0
2020-09-29 09:55:00,35.4,35.51,35.3,35.38,86037.0,31.0676,31.1641,30.9798,31.05,86037.0
2020-09-29 10:00:00,35.37,35.52,35.35,35.52,51490.0,31.0413,31.1729,31.0237,31.1729,51490.0
2020-09-29 10:05:00,35.52,35.57,35.35,35.46,71797.0,31.1729,31.2168,31.0237,31.1202,71797.0
2020-09-29 10:10:00,35.47,35.52,35.44,35.52,34867.0,31.129,31.1729,31.1027,31.1729,34867.0
2020-09-29 10:15:00,35.53,35.61,35.53,35.6,47827.0,31.1817,31.2519,31.1817,31.2431,47827.0
2020-09-29 10:20:00,35.6,35.63,35.51,35.6,60383.0,31.2431,31.2694,31.1641,31.2431,60383.0
2020-09-29 10:25:00,35.61,35.63,35.48,35.49,52633.0,31.2519,31.2694,31.1378,31.1466,52633.0
2020-09-29 10:30:00,35.49,35.51,35.41,35.43,54862.0,31.1466,31.1641,31.0764,31.0939,54862.0
2020-09-29 10:35:00,35.43,35.43,35.27,35.29,99300.0,31.0939,31.0939,30.9535,30.9711,99300.0
2020-09-29 10:40:00,35.28,35.29,35.19,35.22,70832.0,30.9623,30.9711,30.8833,30.9096,70832.0
2020-09-29 10:45:00,35.21,35.21,35.09,35.11,117097.0,30.9008,30.9008,30.7955,30.8131,117097.0
2020-09-29 10:50:00,35.13,35.2,35.05,35.11,138897.0,30.8306,30.8921,30.7604,30.8131,138897.0
2020-09-29 10:55:00,35.11,35.13,35.05,35.1,48852.0,30.8131,30.8306,30.7604,30.8043,48852.0
2020-09-29 11:00:00,35.11,35.13,34.98,35.01,38360.0,30.8131,30.8306,30.699,30.7253,38360.0
2020-09-29 11:05:00,35.0,35.04,34.96,34.99,55096.0,30.7165,30.7516,30.6814,30.7078,55096.0
2020-09-29 11:10:00,35.0,35.01,34.93,34.94,59881.0,30.7165,30.7253,30.6551,30.6639,59881.0
2020-09-29 11:15:00,34.95,35.07,34.95,35.04,64928.0,30.6727,30.778,30.6727,30.7516,64928.0
2020-09-29 11:20:00,35.04,35.07,34.96,34.98,37946.0,30.7516,30.778,30.6814,30.699,37946.0
2020-09-29 11:25:00,34.98,35.0,34.94,34.95,35530.0,30.699,30.7165,30.6639,30.6727,35530.0
2020-09-29 11:30:00,34.95,35.02,34.94,35.02,87200.0,30.6727,30.7341,30.6639,30.7341,87200.0
2020-09-29 11:35:00,35.01,35.03,34.96,35.0,24945.0,30.7253,30.7429,30.6814,30.7165,24945.0
2020-09-29 11:40:00,34.99,35.0,34.79,34.82,78553.0,30.7078,30.7165,30.5322,30.5586,78553.0
2020-09-29 11:45:00,34.83,34.84,34.76,34.8,35000.0,30.5674,30.5761,30.5059,30.541,35000.0
2020-09-29 11:50:00,34.8,34.82,34.76,34.82,35497.0,30.541,30.5586,30.5059,30.5586,35497.0
2020-09-29 11:55:00,34.82,34.87,34.79,34.8,30828.0,30.5586,30.6025,30.5322,30.541,30828.0
2020-09-29 12:00:00,34.8,34.82,34.72,34.73,39972.0,30.541,30.5586,30.4708,30.4796,39972.0
2020-09-29 12:05:00,34.74,34.91,34.72,34.91,40779.0,30.4884,30.6376,30.4708,30.6376,40779.0
2020-09-29 12:10:00,34.89,34.96,34.88,34.91,51857.0,30.62,30.6814,30.6112,30.6376,51857.0
2020-09-29 12:15:00,34.92,34.96,34.89,34.95,29538.0,30.6463,30.6814,30.62,30.6727,29538.0
2020-09-29 12:20:00,34.96,34.99,34.93,34.94,15052.0,30.6814,30.7078,30.6551,30.6639,15052.0
2020-09-29 12:25:00,34.95,35.05,34.93,35.03,21474.0,30.6727,30.7604,30.6551,30.7429,21474.0
2020-09-29 12:30:00,35.03,35.04,35.01,35.03,25678.0,30.7429,30.7516,30.7253,30.7429,25678.0
2020-09-29 12:35:00,35.03,35.08,34.99,35.06,79834.0,30.7429,30.7868,30.7078,30.7692,79834.0
2020-09-29 12:40:00,35.07,35.08,34.96,34.96,26543.0,30.778,30.7868,30.6814,30.6814,26543.0
2020-09-29 12:45:00,34.97,35.04,34.94,35.03,19022.0,30.6902,30.7516,30.6639,30.7429,19022.0
2020-09-29 12:50:00,35.03,35.07,35.01,35.07,12107.0,30.7429,30.778,30.7253,30.778,12107.0
2020-09-29 12:55:00,35.08,35.09,35.0,35.03,22708.0,30.7868,30.7955,30.7165,30.7429,22708.0
2020-09-29 13:00:00,35.03,35.04,35.0,35.02,10927.0,30.7429,30.7516,30.7165,30.7341,10927.0
2020-09-29 13:05:00,35.02,35.02,34.89,34.9,21559.0,30.7341,30.7341,30.62,30.6288,21559.0
2020-09-29 13:10:00,34.9,34.95,34.89,34.91,29206.0,30.6288,30.6727,30.62,30.6376,29206.0
2020-09-29 13:15:00,34.92,35.01,34.89,35.01,41871.0,30.6463,30.7253,30.62,30.7253,41871.0
2020-09-29 13:20:00,35.01,35.13,34.99,35.12,47877.0,30.7253,30.8306,30.7078,30.8219,47877.0
2020-09-29 13:25:00,35.11,35.15,35.11,35.15,51233.0,30.8131,30.8482,30.8131,30.8482,51233.0
2020-09-29 13:30:00,35.15,35.16,35.11,35.13,18979.0,30.8482,30.857,30.8131,30.8306,18979.0
2020-09-29 13:35:00,35.13,35.17,35.09,35.11,29360.0,30.8306,30.8657,30.7955,30.8131,29360.0
2020-09-29 13:40:00,35.12,35.12,35.09,35.1,44385.0,30.8219,30.8219,30.7955,30.8043,44385.0
2020-09-29 13:45:00,35.11,35.15,35.11,35.12,14262.0,30.8131,30.8482,30.8131,30.8219,14262.0
2020-09-29 13:50:00,35.12,35.25,35.12,35.22,39287.0,30.8219,30.9359,30.8219,30.9096,39287.0
2020-09-29 13:55:00,35.22,35.22,35.16,35.2,18557.0,30.9096,30.9096,30.857,30.8921,18557.0
2020-09-29 14:00:00,35.2,35.24,35.16,35.18,26123.0,30.8921,30.9272,30.857,30.8745,26123.0
2020-09-29 14:05:00,35.17,35.17,35.14,35.15,13261.0,30.8657,30.8657,30.8394,30.8482,13261.0
2020-09-29 14:10:00,35.16,35.17,35.14,35.15,19901.0,30.857,30.8657,30.8394,30.8482,19901.0
2020-09-29 14:15:00,35.15,35.29,35.15,35.28,21560.0,30.8482,30.9711,30.8482,30.9623,21560.0
2020-09-29 14:20:00,35.27,35.3,35.25,35.29,16274.0,30.9535,30.9798,30.9359,30.9711,16274.0
2020-09-29 14:25:00,35.3,35.35,35.3,35.34,36996.0,30.9798,31.0237,30.9798,31.0149,36996.0
2020-09-29 14:30:00,35.34,35.39,35.32,35.36,39952.0,31.0149,31.0588,30.9974,31.0325,39952.0
2020-09-29 14:35:00,35.35,35.35,35.3,35.33,28898.0,31.0237,31.0237,30.9798,31.0062,28898.0
2020-09-29 14:40:00,35.33,35.34,35.29,35.34,16545.0,31.0062,31.0149,30.9711,31.0149,16545.0
2020-09-29 14:45:00,35.34,35.34,35.28,35.29,46562.0,31.0149,31.0149,30.9623,30.9711,46562.0
2020-09-29 14:50:00,35.28,35.29,35.25,35.26,22253.0,30.9623,30.9711,30.9359,30.9447,22253.0
2020-09-29 14:55:00,35.26,35.28,35.25,35.27,18560.0,30.9447,30.9623,30.9359,30.9535,18560.0
2020-09-29 15:00:00,35.28,35.31,35.25,35.31,70332.0,30.9623,30.9886,30.9359,30.9886,70332.0
2020-09-29 15:05:00,35.31,35.34,35.3,35.32,18086.0,30.9886,31.0149,30.9798,30.9974,18086.0
2020-09-29 15:10:00,35.32,35.33,35.3,35.33,20259.0,30.9974,31.0062,30.9798,31.0062,20259.0
2020-09-29 15:15:00,35.32,35.4,35.29,35.4,22216.0,30.9974,31.0676,30.9711,31.0676,22216.0
2020-09-29 15:20:00,35.39,35.39,35.31,35.38,33090.0,31.0588,31.0588,30.9886,31.05,33090.0
2020-09-29 15:25:00,35.37,35.38,35.33,35.36,27001.0,31.0413,31.05,31.0062,31.0325,27001.0
2020-09-29 15:30:00,35.36,35.43,35.35,35.39,66099.0,31.0325,31.0939,31.0237,31.0588,66099.0
2020-09-29 15:35:00,35.39,35.4,35.3,35.33,46726.0,31.0588,31.0676,30.9798,31.0062,46726.0
2020-09-29 15:40:00,35.34,35.35,35.33,35.34,34893.0,31.0149,31.0237,31.0062,31.0149,34893.0
2020-09-29 15:45:00,35.34,35.39,35.34,35.36,56137.0,31.0149,31.0588,31.0149,31.0325,56137.0
2020-09-29 15:50:00,35.37,35.39,35.34,35.36,90435.0,31.0413,31.0588,31.0149,31.0325,90435.0
2020-09-29 15:55:00,35.36,35.36,35.28,35.29,237254.0,31.0325,31.0325,30.9623,30.9711,237254.0
2020-09-30 09:30:00,35.37,35.76,35.37,35.76,734529.0,31.0413,31.3835,31.0413,31.3835,734529.0
2020-09-30 09:35:00,35.76,35.89,35.72,35.84,242483.0,31.3835,31.4976,31.3484,31.4537,242483.0
2020-09-30 09:40:00,35.83,35.87,35.72,35.86,61063.0,31.445,31.4801,31.3484,31.4713,61063.0
2020-09-30 09:45:00,35.84,35.89,35.76,35.78,62538.0,31.4537,31.4976,31.3835,31.4011,62538.0
2020-09-30 09:50:00,35.77,35.8,35.64,35.71,95228.0,31.3923,31.4186,31.2782,31.3397,95228.0
2020-09-30 09:55:00,35.73,35.8,35.68,35.74,84371.0,31.3572,31.4186,31.3133,31.366,84371.0
2020-09-30 10:00:00,35.74,36.09,35.67,36.07,228317.0,31.366,31.6731,31.3045,31.6556,228317.0
2020-09-30 10:05:00,36.07,36.12,35.95,36.0,107180.0,31.6556,31.6995,31.5503,31.5942,107180.0
2020-09-30 10:10:00,36.01,36.03,35.83,35.86,155826.0,31.6029,31.6205,31.445,31.4713,155826.0
2020-09-30 10:15:00,35.86,35.94,35.74,35.77,59193.0,31.4713,31.5415,31.366,31.3923,59193.0
2020-09-30 10:20:00,35.77,35.79,35.72,35.75,60745.0,31.3923,31.4099,31.3484,31.3748,60745.0
2020-09-30 10:25:00,35.74,35.77,35.61,35.74,51850.0,31.366,31.3923,31.2519,31.366,51850.0
2020-09-30 10:30:00,35.75,35.77,35.67,35.69,46701.0,31.3748,31.3923,31.3045,31.3221,46701.0
2020-09-30 10:35:00,35.7,35.87,35.7,35.85,66497.0,31.3309,31.4801,31.3309,31.4625,66497.0
2020-09-30 10:40:00,35.86,35.93,35.83,35.93,85031.0,31.4713,31.5327,31.445,31.5327,85031.0
2020-09-30 10:45:00,35.93,35.98,35.89,35.9,51823.0,31.5327,31.5766,31.4976,31.5064,51823.0
2020-09-30 10:50:00,35.9,35.94,35.85,35.93,42416.0,31.5064,31.5415,31.4625,31.5327,42416.0
2020-09-30 10:55:00,35.93,35.95,35.83,35.83,43001.0,31.5327,31.5503,31.445,31.445,43001.0
2020-09-30 11:00:00,35.83,35.86,35.77,35.79,76213.0,31.445,31.4713,31.3923,31.4099,76213.0
2020-09-30 11:05:00,35.8,35.83,35.73,35.74,25592.0,31.4186,31.445,31.3572,31.366,25592.0
2020-09-30 11:10:00,35.73,35.78,35.66,35.69,34526.0,31.3572,31.4011,31.2958,31.3221,34526.0
2020-09-30 11:15:00,35.69,35.74,35.67,35.74,23779.0,31.3221,31.366,31.3045,31.366,23779.0
2020-09-30 11:20:00,35.73,35.79,35.7,35.7,34273.0,31.3572,31.4099,31.3309,31.3309,34273.0
2020-09-30 11:25:00,35.71,35.8,35.67,35.69,28846.0,31.3397,31.4186,31.3045,31.3221,28846.0
2020-09-30 11:30:00,35.68,35.71,35.63,35.65,29883.0,31.3133,31.3397,31.2694,31.287,29883.0
2020-09-30 11:35:00,35.65,35.73,35.65,35.69,36163.0,31.287,31.3572,31.287,31.3221,36163.0
2020-09-30 11:40:00,35.69,35.69,35.62,35.65,33581.0,31.3221,31.3221,31.2607,31.287,33581.0
2020-09-30 11:45:00,35.65,35.71,35.65,35.7,89968.0,31.287,31.3397,31.287,31.3309,89968.0
2020-09-30 11:50:00,35.7,35.71,35.66,35.66,112569.0,31.3309,31.3397,31.2958,31.2958,112569.0
2020-09-30 11:55:00,35.66,35.73,35.66,35.7,203234.0,31.2958,31.3572,31.2958,31.3309,203234.0
2020-09-30 12:00:00,35.7,35.8,35.7,35.79,41897.0,31.3309,31.4186,31.3309,31.4099,41897.0
2020-09-30 12:05:00,35.79,35.84,35.78,35.8,22468.0,31.4099,31.4537,31.4011,31.4186,22468.0
2020-09-30 12:10:00,35.8,35.86,35.78,35.84,39999.0,31.4186,31.4713,31.4011,31.4537,39999.0
2020-09-30 12:15:00,35.83,35.86,35.83,35.86,115424.0,31.445,31.4713,31.445,31.4713,115424.0
2020-09-30 12:20:00,35.86,36.0,35.86,35.95,43966.0,31.4713,31.5942,31.4713,31.5503,43966.0
2020-09-30 12:25:00,35.95,35.98,35.91,35.97,36553.0,31.5503,31.5766,31.5152,31.5678,36553.0
2020-09-30 12:30:00,35.97,35.99,35.94,35.96,34997.0,31.5678,31.5854,31.5415,31.5591,34997.0
2020-09-30 12:35:00,35.96,36.02,35.92,36.01,79534.0,31.5591,31.6117,31.524,31.6029,79534.0
2020-09-30 12:40:00,36.01,36.08,35.99,36.07,24557.0,31.6029,31.6644,31.5854,31.6556,24557.0
2020-09-30 12:45:00,36.07,36.11,36.05,36.07,33354.0,31.6556,31.6907,31.638,31.6556,33354.0
2020-09-30 12:50:00,36.07,36.12,36.03,36.03,158110.0,31.6556,31.6995,31.6205,31.6205,158110.0
2020-09-30 12:55:00,36.02,36.13,36.02,36.1,82814.0,31.6117,31.7083,31.6117,31.6819,82814.0
2020-09-30 13:00:00,36.1,36.1,36.04,36.05,24693.0,31.6819,31.6819,31.6293,31.638,24693.0
2020-09-30 13:05:00,36.06,36.08,36.0,36.02,33472.0,31.6468,31.6644,31.5942,31.6117,33472.0
2020-09-30 13:10:00,36.02,36.03,36.0,36.02,25531.0,31.6117,31.6205,31.5942,31.6117,25531.0
2020-09-30 13:15:00,36.02,36.07,36.0,36.02,16415.0,31.6117,31.6556,31.5942,31.6117,16415.0
2020-09-30 13:20:00,36.01,36.07,36.01,36.06,9936.0,31.6029,31.6556,31.6029,31.6468,9936.0
2020-09-30 13:25:00,36.06,36.11,36.05,36.06,30554.0,31.6468,31.6907,31.638,31.6468,30554.0
2020-09-30 13:30:00,36.07,36.12,36.06,36.1,42946.0,31.6556,31.6995,31.6468,31.6819,42946.0
2020-09-30 13:35:00,36.09,36.1,35.99,35.99,32934.0,31.6731,31.6819,31.5854,31.5854,32934.0
2020-09-30 13:40:00,35.98,36.03,35.98,36.02,21796.0,31.5766,31.6205,31.5766,31.6117,21796.0
2020-09-30 13:45:00,36.01,36.02,35.95,35.96,29632.0,31.6029,31.6117,31.5503,31.5591,29632.0
2020-09-30 13:50:00,35.96,35.99,35.94,35.97,44630.0,31.5591,31.5854,31.5415,31.5678,44630.0
2020-09-30 13:55:00,35.97,35.99,35.95,35.97,34154.0,31.5678,31.5854,31.5503,31.5678,34154.0
2020-09-30 14:00:00,35.98,36.05,35.98,36.04,45359.0,31.5766,31.638,31.5766,31.6293,45359.0
2020-09-30 14:05:00,36.02,36.11,36.0,36.1,41006.0,31.6117,31.6907,31.5942,31.6819,41006.0
2020-09-30 14:10:00,36.1,36.16,36.09,36.14,54012.0,31.6819,31.7346,31.6731,31.717,54012.0
2020-09-30 14:15:00,36.14,36.16,36.1,36.1,36960.0,31.717,31.7346,31.6819,31.6819,36960.0
2020-09-30 14:20:00,36.11,36.16,35.83,35.88,442718.0,31.6907,31.7346,31.445,31.4888,442718.0
2020-09-30 14:25:00,35.88,35.88,35.67,35.69,85290.0,31.4888,31.4888,31.3045,31.3221,85290.0
2020-09-30 14:30:00,35.71,35.71,35.61,35.66,115521.0,31.3397,31.3397,31.2519,31.2958,115521.0
2020-09-30 14:35:00,35.67,35.73,35.63,35.63,37977.0,31.3045,31.3572,31.2694,31.2694,37977.0
2020-09-30 14:40:00,35.63,35.67,35.48,35.55,77267.0,31.2694,31.3045,31.1378,31.1992,77267.0
2020-09-30 14:45:00,35.54,35.55,35.4,35.44,246906.0,31.1905,31.1992,31.0676,31.1027,246906.0
2020-09-30 14:50:00,35.44,35.52,35.41,35.52,152493.0,31.1027,31.1729,31.0764,31.1729,152493.0
2020-09-30 14:55:00,35.52,35.68,35.49,35.66,97558.0,31.1729,31.3133,31.1466,31.2958,97558.0
2020-09-30 15:00:00,35.66,35.72,35.56,35.57,51187.0,31.2958,31.3484,31.208,31.2168,51187.0
2020-09-30 15:05:00,35.57,35.72,35.57,35.68,50893.0,31.2168,31.3484,31.2168,31.3133,50893.0
2020-09-30 15:10:00,35.68,35.69,35.41,35.42,128107.0,31.3133,31.3221,31.0764,31.0851,128107.0
2020-09-30 15:15:00,35.43,35.48,35.38,35.43,99128.0,31.0939,31.1378,31.05,31.0939,99128.0
2020-09-30 15:20:00,35.45,35.51,35.36,35.5,466087.0,31.1115,31.1641,31.0325,31.1554,466087.0
2020-09-30 15:25:00,35.51,35.62,35.46,35.58,78806.0,31.1641,31.2607,31.1202,31.2256,78806.0
2020-09-30 15:30:00,35.57,35.57,35.5,35.54,136461.0,31.2168,31.2168,31.1554,31.1905,136461.0
2020-09-30 15:35:00,35.55,35.63,35.51,35.58,119871.0,31.1992,31.2694,31.1641,31.2256,119871.0
2020-09-30 15:40:00,35.59,35.63,35.54,35.62,146723.0,31.2343,31.2694,31.1905,31.2607,146723.0
2020-09-30 15:45:00,35.61,35.7,35.6,35.65,436679.0,31.2519,31.3309,31.2431,31.287,436679.0
2020-09-30 15:50:00,35.66,35.74,35.63,35.68,639400.0,31.2958,31.366,31.2694,31.3133,639400.0
2020-09-30 15:55:00,35.68,35.79,35.67,35.67,484226.0,31.3133,31.4099,31.3045,31.3045,484226.0
2020-10-01 09:30:00,35.86,36.12,35.64,35.95,221474.0,31.4713,31.6995,31.2782,31.5503,221474.0
2020-10-01 09:35:00,35.95,36.09,35.8,35.88,369545.0,31.5503,31.6731,31.4186,31.4888,369545.0
2020-10-01 09:40:00,35.88,36.04,35.87,35.93,192272.0,31.4888,31.6293,31.4801,31.5327,192272.0
2020-10-01 09:45:00,35.93,36.16,35.87,36.1,161995.0,31.5327,31.7346,31.4801,31.6819,161995.0
2020-10-01 09:50:00,36.11,36.12,35.83,35.85,173289.0,31.6907,31.6995,31.445,31.4625,173289.0
2020-10-01 09:55:00,35.86,35.91,35.72,35.75,108774.0,31.4713,31.5152,31.3484,31.3748,108774.0
2020-10-01 10:00:00,35.74,35.74,35.46,35.47,172877.0,31.366,31.366,31.1202,31.129,172877.0
2020-10-01 10:05:00,35.46,35.51,35.4,35.44,301626.0,31.1202,31.1641,31.0676,31.1027,301626.0
2020-10-01 10:10:00,35.44,35.54,35.39,35.45,223253.0,31.1027,31.1905,31.0588,31.1115,223253.0
2020-10-01 10:15:00,35.45,35.56,35.42,35.45,183030.0,31.1115,31.208,31.0851,31.1115,183030.0
2020-10-01 10:20:00,35.45,35.54,35.39,35.49,89602.0,31.1115,31.1905,31.0588,31.1466,89602.0
2020-10-01 10:25:00,35.48,35.48,35.38,35.47,131873.0,31.1378,31.1378,31.05,31.129,131873.0
2020-10-01 10:30:00,35.46,35.71,35.43,35.7,86282.0,31.1202,31.3397,31.0939,31.3309,86282.0
2020-10-01 10:35:00,35.7,35.75,35.66,35.72,107704.0,31.3309,31.3748,31.2958,31.3484,107704.0
2020-10-01 10:40:00,35.71,35.82,35.68,35.71,78715.0,31.3397,31.4362,31.3133,31.3397,78715.0
2020-10-01 10:45:00,35.7,35.73,35.59,35.63,54886.0,31.3309,31.3572,31.2343,31.2694,54886.0
2020-10-01 10:50:00,35.64,35.68,35.6,35.65,58704.0,31.2782,31.3133,31.2431,31.287,58704.0
2020-10-01 10:55:00,35.65,35.65,35.57,35.63,64526.0,31.287,31.287,31.2168,31.2694,64526.0
2020-10-01 11:00:00,35.64,35.75,35.59,35.71,173648.0,31.2782,31.3748,31.2343,31.3397,173648.0
2020-10-01 11:05:00,35.7,35.74,35.66,35.68,82293.0,31.3309,31.366,31.2958,31.3133,82293.0
2020-10-01 11:10:00,35.67,35.7,35.59,35.7,71471.0,31.3045,31.3309,31.2343,31.3309,71471.0
2020-10-01 11:15:00,35.69,35.76,35.68,35.71,73803.0,31.3221,31.3835,31.3133,31.3397,73803.0
2020-10-01 11:20:00,35.71,35.79,35.71,35.79,46384.0,31.3397,31.4099,31.3397,31.4099,46384.0
2020-10-01 11:25:00,35.79,35.79,35.72,35.75,121216.0,31.4099,31.4099,31.3484,31.3748,121216.0
2020-10-01 11:30:00,35.76,35.78,35.72,35.77,42565.0,31.3835,31.4011,31.3484,31.3923,42565.0
2020-10-01 11:35:00,35.77,35.77,35.61,35.64,73975.0,31.3923,31.3923,31.2519,31.2782,73975.0
2020-10-01 11:40:00,35.64,35.68,35.62,35.68,41890.0,31.2782,31.3133,31.2607,31.3133,41890.0
2020-10-01 11:45:00,35.68,35.69,35.58,35.58,70853.0,31.3133,31.3221,31.2256,31.2256,70853.0
2020-10-01 11:50:00,35.58,35.67,35.57,35.67,87081.0,31.2256,31.3045,31.2168,31.3045,87081.0
2020-10-01 11:55:00,35.66,35.68,35.64,35.67,77336.0,31.2958,31.3133,31.2782,31.3045,77336.0
2020-10-01 12:00:00,35.66,35.66,35.56,35.62,29675.0,31.2958,31.2958,31.208,31.2607,29675.0
2020-10-01 12:05:00,35.62,35.7,35.6,35.68,68471.0,31.2607,31.3309,31.2431,31.3133,68471.0
2020-10-01 12:10:00,35.67,35.71,35.64,35.68,46791.0,31.3045,31.3397,31.2782,31.3133,46791.0
2020-10-01 12:15:00,35.67,35.7,35.62,35.66,67980.0,31.3045,31.3309,31.2607,31.2958,67980.0
2020-10-01 12:20:00,35.67,35.74,35.64,35.73,64033.0,31.3045,31.366,31.2782,31.3572,64033.0
2020-10-01 12:25:00,35.73,35.84,35.72,35.83,60940.0,31.3572,31.4537,31.3484,31.445,60940.0
2020-10-01 12:30:00,35.83,35.83,35.77,35.78,30283.0,31.445,31.445,31.3923,31.4011,30283.0
2020-10-01 12:35:00,35.79,35.82,35.77,35.79,66758.0,31.4099,31.4362,31.3923,31.4099,66758.0
2020-10-01 12:40:00,35.78,35.88,35.78,35.88,40656.0,31.4011,31.4888,31.4011,31.4888,40656.0
2020-10-01 12:45:00,35.87,35.88,35.81,35.82,61156.0,31.4801,31.4888,31.4274,31.4362,61156.0
2020-10-01 12:50:00,35.82,35.84,35.8,35.81,47277.0,31.4362,31.4537,31.4186,31.4274,47277.0
2020-10-01 12:55:00,35.82,35.88,35.82,35.86,51345.0,31.4362,31.4888,31.4362,31.4713,51345.0
2020-10-01 13:00:00,35.86,35.91,35.84,35.91,48485.0,31.4713,31.5152,31.4537,31.5152,48485.0
2020-10-01 13:05:00,35.91,35.99,35.89,35.97,61608.0,31.5152,31.5854,31.4976,31.5678,61608.0
2020-10-01 13:10:00,35.97,35.98,35.9,35.91,65274.0,31.5678,31.5766,31.5064,31.5152,65274.0
2020-10-01 13:15:00,35.92,35.93,35.89,35.91,48968.0,31.524,31.5327,31.4976,31.5152,48968.0
2020-10-01 13:20:00,35.91,35.97,35.87,35.91,61171.0,31.5152,31.5678,31.4801,31.5152,61171.0
2020-10-01 13:25:00,35.91,35.93,35.86,35.86,28547.0,31.5152,31.5327,31.4713,31.4713,28547.0
2020-10-01 13:30:00,35.86,35.87,35.78,35.84,70757.0,31.4713,31.4801,31.4011,31.4537,70757.0
2020-10-01 13:35:00,35.85,35.97,35.84,35.93,71407.0,31.4625,31.5678,31.4537,31.5327,71407.0
2020-10-01 13:40:00,35.92,35.95,35.91,35.94,47364.0,31.524,31.5503,31.5152,31.5415,47364.0
2020-10-01 13:45:00,35.94,35.96,35.86,35.87,35080.0,31.5415,31.5591,31.4713,31.4801,35080.0
2020-10-01 13:50:00,35.87,35.91,35.86,35.87,41813.0,31.4801,31.5152,31.4713,31.4801,41813.0
2020-10-01 13:55:00,35.87,35.89,35.72,35.74,89393.0,31.4801,31.4976,31.3484,31.366,89393.0
2020-10-01 14:00:00,35.74,35.82,35.55,35.64,235453.0,31.366,31.4362,31.1992,31.2782,235453.0
2020-10-01 14:05:00,35.64,35.64,35.51,35.54,132740.0,31.2782,31.2782,31.1641,31.1905,132740.0
2020-10-01 14:10:00,35.54,35.56,35.48,35.55,87748.0,31.1905,31.208,31.1378,31.1992,87748.0
2020-10-01 14:15:00,35.54,35.61,35.48,35.59,250343.0,31.1905,31.2519,31.1378,31.2343,250343.0
2020-10-01 14:20:00,35.59,35.67,35.58,35.67,60904.0,31.2343,31.3045,31.2256,31.3045,60904.0
2020-10-01 14:25:00,35.66,35.82,35.66,35.82,79881.0,31.2958,31.4362,31.2958,31.4362,79881.0
2020-10-01 14:30:00,35.82,35.83,35.8,35.82,45657.0,31.4362,31.445,31.4186,31.4362,45657.0
2020-10-01 14:35:00,35.82,35.87,35.8,35.86,79317.0,31.4362,31.4801,31.4186,31.4713,79317.0
2020-10-01 14:40:00,35.86,35.9,35.79,35.87,41274.0,31.4713,31.5064,31.4099,31.4801,41274.0
2020-10-01 14:45:00,35.86,35.86,35.81,35.83,45419.0,31.4713,31.4713,31.4274,31.445,45419.0
2020-10-01 14:50:00,35.83,35.91,35.82,35.86,47076.0,31.445,31.5152,31.4362,31.4713,47076.0
2020-10-01 14:55:00,35.85,35.87,35.8,35.81,35806.0,31.4625,31.4801,31.4186,31.4274,35806.0
2020-10-01 15:00:00,35.81,35.9,35.8,35.87,68094.0,31.4274,31.5064,31.4186,31.4801,68094.0
2020-10-01 15:05:00,35.87,35.87,35.8,35.86,39329.0,31.4801,31.4801,31.4186,31.4713,39329.0
2020-10-01 15:10:00,35.86,35.91,35.86,35.86,37630.0,31.4713,31.5152,31.4713,31.4713,37630.0
2020-10-01 15:15:00,35.86,35.87,35.8,35.81,47240.0,31.4713,31.4801,31.4186,31.4274,47240.0
2020-10-01 15:20:00,35.81,35.82,35.69,35.74,60998.0,31.4274,31.4362,31.3221,31.366,60998.0
2020-10-01 15:25:00,35.73,35.78,35.71,35.75,33701.0,31.3572,31.4011,31.3397,31.3748,33701.0
2020-10-01 15:30:00,35.74,35.8,35.73,35.79,44882.0,31.366,31.4186,31.3572,31.4099,44882.0
2020-10-01 15:35:00,35.79,35.85,35.76,35.78,90192.0,31.4099,31.4625,31.3835,31.4011,90192.0
2020-10-01 15:40:00,35.79,35.82,35.71,35.71,91259.0,31.4099,31.4362,31.3397,31.3397,91259.0
2020-10-01 15:45:00,35.7,35.77,35.69,35.77,63938.0,31.3309,31.3923,31.3221,31.3923,63938.0
2020-10-01 15:50:00,35.76,35.84,35.76,35.79,223692.0,31.3835,31.4537,31.3835,31.4099,223692.0
2020-10-01 15:55:00,35.79,35.94,35.78,35.93,638729.0,31.4099,31.5415,31.4011,31.5327,638729.0
2020-10-02 09:30:00,35.32,35.52,35.17,35.52,327049.0,30.9974,31.1729,30.8657,31.1729,327049.0
2020-10-02 09:35:00,35.53,35.73,35.45,35.71,156908.0,31.1817,31.3572,31.1115,31.3397,156908.0
2020-10-02 09:40:00,35.71,35.79,35.61,35.63,154151.0,31.3397,31.4099,31.2519,31.2694,154151.0
2020-10-02 09:45:00,35.64,35.73,35.54,35.7,149500.0,31.2782,31.3572,31.1905,31.3309,149500.0
2020-10-02 09:50:00,35.7,35.72,35.57,35.64,154385.0,31.3309,31.3484,31.2168,31.2782,154385.0
2020-10-02 09:55:00,35.64,35.77,35.62,35.72,112562.0,31.2782,31.3923,31.2607,31.3484,112562.0
2020-10-02 10:00:00,35.72,35.98,35.69,35.95,130447.0,31.3484,31.5766,31.3221,31.5503,130447.0
2020-10-02 10:05:00,35.94,36.17,35.94,36.06,201566.0,31.5415,31.7434,31.5415,31.6468,201566.0
2020-10-02 10:10:00,36.06,36.11,36.02,36.03,62057.0,31.6468,31.6907,31.6117,31.6205,62057.0
2020-10-02 10:15:00,36.03,36.07,35.95,35.97,85129.0,31.6205,31.6556,31.5503,31.5678,85129.0
2020-10-02 10:20:00,35.97,36.02,35.92,35.97,65658.0,31.5678,31.6117,31.524,31.5678,65658.0
2020-10-02 10:25:00,35.97,36.13,35.94,36.09,83980.0,31.5678,31.7083,31.5415,31.6731,83980.0
2020-10-02 10:30:00,36.09,36.18,36.02,36.17,49853.0,31.6731,31.7521,31.6117,31.7434,49853.0
2020-10-02 10:35:00,36.17,36.18,35.96,35.96,95171.0,31.7434,31.7521,31.5591,31.5591,95171.0
2020-10-02 10:40:00,35.96,36.03,35.91,35.95,71945.0,31.5591,31.6205,31.5152,31.5503,71945.0
2020-10-02 10:45:00,35.95,36.06,35.93,36.02,66740.0,31.5503,31.6468,31.5327,31.6117,66740.0
2020-10-02 10:50:00,36.02,36.1,35.99,36.07,26230.0,31.6117,31.6819,31.5854,31.6556,26230.0
2020-10-02 10:55:00,36.07,36.13,36.07,36.08,113848.0,31.6556,31.7083,31.6556,31.6644,113848.0
2020-10-02 11:00:00,36.06,36.17,36.03,36.1,80398.0,31.6468,31.7434,31.6205,31.6819,80398.0
2020-10-02 11:05:00,36.11,36.18,36.07,36.15,102932.0,31.6907,31.7521,31.6556,31.7258,102932.0
2020-10-02 11:10:00,36.13,36.18,36.13,36.17,40610.0,31.7083,31.7521,31.7083,31.7434,40610.0
2020-10-02 11:15:00,36.17,36.3,36.17,36.28,57897.0,31.7434,31.8574,31.7434,31.8399,57897.0
2020-10-02 11:20:00,36.28,36.33,36.28,36.31,81218.0,31.8399,31.8838,31.8399,31.8662,81218.0
2020-10-02 11:25:00,36.32,36.47,36.31,36.42,126518.0,31.875,32.0066,31.8662,31.9628,126518.0
2020-10-02 11:30:00,36.42,36.45,36.35,36.36,88244.0,31.9628,31.9891,31.9013,31.9101,88244.0
2020-10-02 11:35:00,36.36,36.43,36.34,36.34,87547.0,31.9101,31.9715,31.8925,31.8925,87547.0
2020-10-02 11:40:00,36.33,36.45,36.33,36.39,64554.0,31.8838,31.9891,31.8838,31.9364,64554.0
2020-10-02 11:45:00,36.38,36.47,36.37,36.46,208704.0,31.9277,32.0066,31.9189,31.9979,208704.0
2020-10-02 11:50:00,36.47,36.48,36.4,36.42,161935.0,32.0066,32.0154,31.9452,31.9628,161935.0
2020-10-02 11:55:00,36.42,36.42,36.32,36.33,163853.0,31.9628,31.9628,31.875,31.8838,163853.0
2020-10-02 12:00:00,36.32,36.44,36.31,36.4,53163.0,31.875,31.9803,31.8662,31.9452,53163.0
2020-10-02 12:05:00,36.4,36.64,36.39,36.64,230010.0,31.9452,32.1558,31.9364,32.1558,230010.0
2020-10-02 12:10:00,36.63,36.95,36.62,36.77,430219.0,32.1471,32.4279,32.1383,32.2699,430219.0
2020-10-02 12:15:00,36.77,36.99,36.75,36.97,184143.0,32.2699,32.463,32.2524,32.4454,184143.0
2020-10-02 12:20:00,36.97,37.05,36.78,36.81,199980.0,32.4454,32.5157,32.2787,32.305,199980.0
2020-10-02 12:25:00,36.82,36.84,36.79,36.82,103232.0,32.3138,32.3314,32.2875,32.3138,103232.0
2020-10-02 12:30:00,36.81,36.96,36.81,36.93,184325.0,32.305,32.4367,32.305,32.4103,184325.0
2020-10-02 12:35:00,36.93,37.06,36.91,37.02,56875.0,32.4103,32.5244,32.3928,32.4893,56875.0
2020-10-02 12:40:00,37.01,37.06,37.0,37.05,67795.0,32.4806,32.5244,32.4718,32.5157,67795.0
2020-10-02 12:45:00,37.05,37.06,36.89,36.92,139846.0,32.5157,32.5244,32.3752,32.4016,139846.0
2020-10-02 12:50:00,36.93,36.97,36.89,36.93,46588.0,32.4103,32.4454,32.3752,32.4103,46588.0
2020-10-02 12:55:00,36.93,37.06,36.91,37.02,27387.0,32.4103,32.5244,32.3928,32.4893,27387.0
2020-10-02 13:00:00,37.03,37.07,36.99,37.0,28399.0,32.4981,32.5332,32.463,32.4718,28399.0
2020-10-02 13:05:00,36.98,37.0,36.94,36.95,71061.0,32.4542,32.4718,32.4191,32.4279,71061.0
2020-10-02 13:10:00,36.95,37.04,36.88,36.89,123178.0,32.4279,32.5069,32.3665,32.3752,123178.0
2020-10-02 13:15:00,36.9,36.97,36.88,36.95,39867.0,32.384,32.4454,32.3665,32.4279,39867.0
2020-10-02 13:20:00,36.95,36.95,36.89,36.95,36594.0,32.4279,32.4279,32.3752,32.4279,36594.0
2020-10-02 13:25:00,36.95,36.98,36.91,36.93,41542.0,32.4279,32.4542,32.3928,32.4103,41542.0
2020-10-02 13:30:00,36.93,36.96,36.82,36.82,48216.0,32.4103,32.4367,32.3138,32.3138,48216.0
2020-10-02 13:35:00,36.81,36.9,36.81,36.86,25259.0,32.305,32.384,32.305,32.3489,25259.0
2020-10-02 13:40:00,36.87,36.88,36.58,36.65,348696.0,32.3577,32.3665,32.1032,32.1646,348696.0
2020-10-02 13:45:00,36.64,36.71,36.61,36.64,98217.0,32.1558,32.2173,32.1295,32.1558,98217.0
2020-10-02 13:50:00,36.65,36.65,36.55,36.62,37203.0,32.1646,32.1646,32.0768,32.1383,37203.0
2020-10-02 13:55:00,36.62,36.68,36.61,36.65,28924.0,32.1383,32.1909,32.1295,32.1646,28924.0
2020-10-02 14:00:00,36.65,36.73,36.64,36.73,36639.0,32.1646,32.2348,32.1558,32.2348,36639.0
2020-10-02 14:05:00,36.74,36.8,36.72,36.79,38467.0,32.2436,32.2963,32.226,32.2875,38467.0
2020-10-02 14:10:00,36.79,36.83,36.76,36.83,45831.0,32.2875,32.3226,32.2611,32.3226,45831.0
2020-10-02 14:15:00,36.84,36.91,36.8,36.91,42164.0,32.3314,32.3928,32.2963,32.3928,42164.0
2020-10-02 14:20:00,36.92,36.94,36.88,36.94,29790.0,32.4016,32.4191,32.3665,32.4191,29790.0
2020-10-02 14:25:00,36.94,36.96,36.89,36.92,139425.0,32.4191,32.4367,32.3752,32.4016,139425.0
2020-10-02 14:30:00,36.92,36.99,36.91,36.99,32333.0,32.4016,32.463,32.3928,32.463,32333.0
2020-10-02 14:35:00,36.99,37.05,36.98,37.0,54942.0,32.463,32.5157,32.4542,32.4718,54942.0
2020-10-02 14:40:00,37.0,37.08,36.99,37.04,39922.0,32.4718,32.542,32.463,32.5069,39922.0
2020-10-02 14:45:00,37.04,37.08,36.99,37.01,96172.0,32.5069,32.542,32.463,32.4806,96172.0
2020-10-02 14:50:00,37.01,37.01,36.91,36.93,76405.0,32.4806,32.4806,32.3928,32.4103,76405.0
2020-10-02 14:55:00,36.92,37.0,36.87,36.93,173133.0,32.4016,32.4718,32.3577,32.4103,173133.0
2020-10-02 15:00:00,36.92,36.94,36.82,36.88,72681.0,32.4016,32.4191,32.3138,32.3665,72681.0
2020-10-02 15:05:00,36.88,36.93,36.85,36.93,32735.0,32.3665,32.4103,32.3401,32.4103,32735.0
2020-10-02 15:10:00,36.92,37.01,36.83,36.89,126338.0,32.4016,32.4806,32.3226,32.3752,126338.0
2020-10-02 15:15:00,36.89,36.99,36.86,36.97,48536.0,32.3752,32.463,32.3489,32.4454,48536.0
2020-10-02 15:20:00,36.97,37.04,36.96,37.03,81860.0,32.4454,32.5069,32.4367,32.4981,81860.0
2020-10-02 15:25:00,37.02,37.11,36.99,37.09,104211.0,32.4893,32.5683,32.463,32.5508,104211.0
2020-10-02 15:30:00,37.09,37.12,37.06,37.11,102699.0,32.5508,32.5771,32.5244,32.5683,102699.0
2020-10-02 15:35:00,37.1,37.1,36.97,37.02,132492.0,32.5595,32.5595,32.4454,32.4893,132492.0
2020-10-02 15:40:00,37.02,37.03,36.93,37.01,119152.0,32.4893,32.4981,32.4103,32.4806,119152.0
2020-10-02 15:45:00,37.01,37.05,36.98,37.04,200308.0,32.4806,32.5157,32.4542,32.5069,200308.0
2020-10-02 15:50:00,37.05,37.08,36.99,37.02,409767.0,32.5157,32.542,32.463,32.4893,409767.0
2020-10-02 15:55:00,37.02,37.03,36.95,36.96,525806.0,32.4893,32.4981,32.4279,32.4367,525806.0
2020-10-05 09:30:00,37.4,37.96,37.39,37.86,672329.0,32.8228,33.3143,32.814,33.2265,672329.0
2020-10-05 09:35:00,37.87,38.03,37.8,38.01,206758.0,33.2353,33.3757,33.1739,33.3582,206758.0
2020-10-05 09:40:00,38.01,38.02,37.78,37.84,230707.0,33.3582,33.3669,33.1563,33.209,230707.0
2020-10-05 09:45:00,37.86,37.91,37.81,37.9,183540.0,33.2265,33.2704,33.1826,33.2616,183540.0
2020-10-05 09:50:00,37.92,37.97,37.79,37.84,273621.0,33.2792,33.3231,33.1651,33.209,273621.0
2020-10-05 09:55:00,37.84,37.92,37.69,37.76,246671.0,33.209,33.2792,33.0773,33.1388,246671.0
2020-10-05 10:00:00,37.79,37.8,37.53,37.62,197798.0,33.1651,33.1739,32.9369,33.0159,197798.0
2020-10-05 10:05:00,37.61,37.73,37.58,37.69,427340.0,33.0071,33.1124,32.9808,33.0773,427340.0
2020-10-05 10:10:00,37.68,37.79,37.6,37.78,347041.0,33.0686,33.1651,32.9983,33.1563,347041.0
2020-10-05 10:15:00,37.77,37.97,37.74,37.91,327687.0,33.1475,33.3231,33.1212,33.2704,327687.0
2020-10-05 10:20:00,37.9,37.94,37.84,37.86,161652.0,33.2616,33.2967,33.209,33.2265,161652.0
2020-10-05 10:25:00,37.86,37.92,37.84,37.88,151653.0,33.2265,33.2792,33.209,33.2441,151653.0
2020-10-05 10:30:00,37.88,38.1,37.88,38.08,373756.0,33.2441,33.4372,33.2441,33.4196,373756.0
2020-10-05 10:35:00,38.08,38.15,38.04,38.14,175551.0,33.4196,33.481,33.3845,33.4723,175551.0
2020-10-05 10:40:00,38.14,38.2,38.1,38.16,196620.0,33.4723,33.5249,33.4372,33.4898,196620.0
2020-10-05 10:45:00,38.16,38.29,38.13,38.26,236866.0,33.4898,33.6039,33.4635,33.5776,236866.0
2020-10-05 10:50:00,38.25,38.33,38.22,38.25,163503.0,33.5688,33.639,33.5425,33.5688,163503.0
2020-10-05 10:55:00,38.26,38.28,38.21,38.23,196976.0,33.5776,33.5951,33.5337,33.5512,196976.0
2020-10-05 11:00:00,38.22,38.43,38.21,38.42,399002.0,33.5425,33.7268,33.5337,33.718,399002.0
2020-10-05 11:05:00,38.42,38.47,38.34,38.34,203213.0,33.718,33.7619,33.6478,33.6478,203213.0
2020-10-05 11:10:00,38.33,38.42,38.32,38.41,246775.0,33.639,33.718,33.6302,33.7092,246775.0
2020-10-05 11:15:00,38.42,38.51,38.42,38.45,238632.0,33.718,33.797,33.718,33.7443,238632.0
2020-10-05 11:20:00,38.45,38.48,38.35,38.36,205547.0,33.7443,33.7706,33.6566,33.6653,205547.0
2020-10-05 11:25:00,38.36,38.4,38.28,38.28,180246.0,33.6653,33.7004,33.5951,33.5951,180246.0
2020-10-05 11:30:00,38.27,38.31,38.19,38.2,240816.0,33.5863,33.6215,33.5161,33.5249,240816.0
2020-10-05 11:35:00,38.2,38.24,38.16,38.19,144366.0,33.5249,33.56,33.4898,33.5161,144366.0
2020-10-05 11:40:00,38.2,38.27,38.19,38.24,68405.0,33.5249,33.5863,33.5161,33.56,68405.0
2020-10-05 11:45:00,38.24,38.29,38.23,38.24,250339.0,33.56,33.6039,33.5512,33.56,250339.0
2020-10-05 11:50:00,38.24,38.31,38.23,38.24,205096.0,33.56,33.6215,33.5512,33.56,205096.0
2020-10-05 11:55:00,38.24,38.29,38.21,38.21,88509.0,33.56,33.6039,33.5337,33.5337,88509.0
2020-10-05 12:00:00,38.22,38.26,38.18,38.25,73999.0,33.5425,33.5776,33.5074,33.5688,73999.0
2020-10-05 12:05:00,38.25,38.25,38.15,38.16,58270.0,33.5688,33.5688,33.481,33.4898,58270.0
2020-10-05 12:10:00,38.16,38.22,38.16,38.2,143430.0,33.4898,33.5425,33.4898,33.5249,143430.0
2020-10-05 12:15:00,38.2,38.2,38.1,38.15,87950.0,33.5249,33.5249,33.4372,33.481,87950.0
2020-10-05 12:20:00,38.15,38.16,38.1,38.15,44810.0,33.481,33.4898,33.4372,33.481,44810.0
2020-10-05 12:25:00,38.15,38.22,38.13,38.22,51413.0,33.481,33.5425,33.4635,33.5425,51413.0
2020-10-05 12:30:00,38.21,38.26,38.18,38.18,68199.0,33.5337,33.5776,33.5074,33.5074,68199.0
2020-10-05 12:35:00,38.18,38.25,38.18,38.25,82258.0,33.5074,33.5688,33.5074,33.5688,82258.0
2020-10-05 12:40:00,38.26,38.28,38.19,38.2,66318.0,33.5776,33.5951,33.5161,33.5249,66318.0
2020-10-05 12:45:00,38.2,38.21,38.13,38.13,71865.0,33.5249,33.5337,33.4635,33.4635,71865.0
2020-10-05 12:50:00,38.13,38.13,38.08,38.11,71131.0,33.4635,33.4635,33.4196,33.4459,71131.0
2020-10-05 12:55:00,38.11,38.11,38.0,38.03,40892.0,33.4459,33.4459,33.3494,33.3757,40892.0
2020-10-05 13:00:00,38.02,38.04,37.98,38.01,72385.0,33.3669,33.3845,33.3318,33.3582,72385.0
2020-10-05 13:05:00,38.0,38.06,37.99,38.05,72278.0,33.3494,33.402,33.3406,33.3933,72278.0
2020-10-05 13:10:00,38.05,38.13,38.05,38.09,105134.0,33.3933,33.4635,33.3933,33.4284,105134.0
2020-10-05 13:15:00,38.08,38.1,38.05,38.07,41931.0,33.4196,33.4372,33.3933,33.4108,41931.0
2020-10-05 13:20:00,38.06,38.1,38.03,38.1,54739.0,33.402,33.4372,33.3757,33.4372,54739.0
2020-10-05 13:25:00,38.09,38.17,38.09,38.16,74622.0,33.4284,33.4986,33.4284,33.4898,74622.0
2020-10-05 13:30:00,38.16,38.23,38.16,38.2,61024.0,33.4898,33.5512,33.4898,33.5249,61024.0
2020-10-05 13:35:00,38.2,38.23,38.16,38.2,34530.0,33.5249,33.5512,33.4898,33.5249,34530.0
2020-10-05 13:40:00,38.2,38.24,38.17,38.2,29156.0,33.5249,33.56,33.4986,33.5249,29156.0
2020-10-05 13:45:00,38.2,38.21,38.15,38.2,58255.0,33.5249,33.5337,33.481,33.5249,58255.0
2020-10-05 13:50:00,38.2,38.24,38.2,38.22,51028.0,33.5249,33.56,33.5249,33.5425,51028.0
2020-10-05 13:55:00,38.21,38.23,38.15,38.16,65378.0,33.5337,33.5512,33.481,33.4898,65378.0
2020-10-05 14:00:00,38.16,38.2,38.15,38.17,98087.0,33.4898,33.5249,33.481,33.4986,98087.0
2020-10-05 14:05:00,38.18,38.23,38.17,38.2,71738.0,33.5074,33.5512,33.4986,33.5249,71738.0
2020-10-05 14:10:00,38.2,38.27,38.2,38.27,79703.0,33.5249,33.5863,33.5249,33.5863,79703.0
2020-10-05 14:15:00,38.27,38.33,38.25,38.3,66455.0,33.5863,33.639,33.5688,33.6127,66455.0
2020-10-05 14:20:00,38.3,38.34,38.27,38.33,135508.0,33.6127,33.6478,33.5863,33.639,135508.0
2020-10-05 14:25:00,38.33,38.33,38.24,38.27,47422.0,33.639,33.639,33.56,33.5863,47422.0
2020-10-05 14:30:00,38.27,38.33,38.26,38.29,68003.0,33.5863,33.639,33.5776,33.6039,68003.0
2020-10-05 14:35:00,38.29,38.33,38.27,38.32,94852.0,33.6039,33.639,33.5863,33.6302,94852.0
2020-10-05 14:40:00,38.31,38.34,38.3,38.33,81953.0,33.6215,33.6478,33.6127,33.639,81953.0
2020-10-05 14:45:00,38.33,38.34,38.27,38.28,48101.0,33.639,33.6478,33.5863,33.5951,48101.0
2020-10-05 14:50:00,38.28,38.3,38.26,38.27,60417.0,33.5951,33.6127,33.5776,33.5863,60417.0
2020-10-05 14:55:00,38.27,38.37,38.24,38.37,64067.0,33.5863,33.6741,33.56,33.6741,64067.0
2020-10-05 15:00:00,38.37,38.37,38.32,38.36,47351.0,33.6741,33.6741,33.6302,33.6653,47351.0
2020-10-05 15:05:00,38.36,38.39,38.33,38.38,77084.0,33.6653,33.6917,33.639,33.6829,77084.0
2020-10-05 15:10:00,38.39,38.42,38.37,38.4,156457.0,33.6917,33.718,33.6741,33.7004,156457.0
2020-10-05 15:15:00,38.4,38.43,38.35,38.35,66269.0,33.7004,33.7268,33.6566,33.6566,66269.0
2020-10-05 15:20:00,38.35,38.39,38.34,38.35,179911.0,33.6566,33.6917,33.6478,33.6566,179911.0
2020-10-05 15:25:00,38.34,38.45,38.34,38.45,150038.0,33.6478,33.7443,33.6478,33.7443,150038.0
2020-10-05 15:30:00,38.45,38.45,38.39,38.39,156407.0,33.7443,33.7443,33.6917,33.6917,156407.0
2020-10-05 15:35:00,38.39,38.4,38.33,38.38,144516.0,33.6917,33.7004,33.639,33.6829,144516.0
2020-10-05 15:40:00,38.38,38.45,38.38,38.42,137586.0,33.6829,33.7443,33.6829,33.718,137586.0
2020-10-05 15:45:00,38.43,38.47,38.42,38.44,147250.0,33.7268,33.7619,33.718,33.7355,147250.0
2020-10-05 15:50:00,38.44,38.53,38.44,38.51,879789.0,33.7355,33.8145,33.7355,33.797,879789.0
2020-10-05 15:55:00,38.52,38.52,38.45,38.48,1003040.0,33.8058,33.8058,33.7443,33.7706,1003040.0
2020-10-06 09:30:00,38.9,39.0,38.74,38.99,432129.0,34.1392,34.227,33.9988,34.2182,432129.0
2020-10-06 09:35:00,38.99,39.08,38.94,38.97,222010.0,34.2182,34.2972,34.1744,34.2007,222010.0
2020-10-06 09:40:00,38.96,38.99,38.77,38.97,194374.0,34.1919,34.2182,34.0252,34.2007,194374.0
2020-10-06 09:45:00,38.97,39.03,38.89,38.94,116878.0,34.2007,34.2533,34.1305,34.1744,116878.0
2020-10-06 09:50:00,38.95,38.99,38.84,38.86,200563.0,34.1831,34.2182,34.0866,34.1041,200563.0
2020-10-06 09:55:00,38.86,38.88,38.74,38.76,139134.0,34.1041,34.1217,33.9988,34.0164,139134.0
2020-10-06 10:00:00,38.74,38.99,38.71,38.99,167283.0,33.9988,34.2182,33.9725,34.2182,167283.0
2020-10-06 10:05:00,38.98,39.02,38.9,38.97,246368.0,34.2095,34.2446,34.1392,34.2007,246368.0
2020-10-06 10:10:00,38.97,39.15,38.95,39.14,182558.0,34.2007,34.3586,34.1831,34.3499,182558.0
2020-10-06 10:15:00,39.14,39.25,39.09,39.1,342094.0,34.3499,34.4464,34.306,34.3148,342094.0
2020-10-06 10:20:00,39.1,39.14,39.0,39.04,152356.0,34.3148,34.3499,34.227,34.2621,152356.0
2020-10-06 10:25:00,39.05,39.11,39.04,39.09,78396.0,34.2709,34.3235,34.2621,34.306,78396.0
2020-10-06 10:30:00,39.09,39.16,39.07,39.14,121956.0,34.306,34.3674,34.2884,34.3499,121956.0
2020-10-06 10:35:00,39.15,39.2,39.1,39.13,87274.0,34.3586,34.4025,34.3148,34.3411,87274.0
2020-10-06 10:40:00,39.14,39.17,38.93,39.1,143863.0,34.3499,34.3762,34.1656,34.3148,143863.0
2020-10-06 10:45:00,39.1,39.23,39.1,39.16,143972.0,34.3148,34.4289,34.3148,34.3674,143972.0
2020-10-06 10:50:00,39.16,39.25,39.14,39.23,116465.0,34.3674,34.4464,34.3499,34.4289,116465.0
2020-10-06 10:55:00,39.23,39.27,39.21,39.23,132480.0,34.4289,34.464,34.4113,34.4289,132480.0
2020-10-06 11:00:00,39.23,39.26,39.17,39.25,181233.0,34.4289,34.4552,34.3762,34.4464,181233.0
2020-10-06 11:05:00,39.25,39.28,39.21,39.27,147155.0,34.4464,34.4727,34.4113,34.464,147155.0
2020-10-06 11:10:00,39.27,39.38,39.27,39.38,309259.0,34.464,34.5605,34.464,34.5605,309259.0
2020-10-06 11:15:00,39.37,39.47,39.33,39.47,559619.0,34.5517,34.6395,34.5166,34.6395,559619.0
2020-10-06 11:20:00,39.46,39.49,39.41,39.46,135410.0,34.6307,34.657,34.5868,34.6307,135410.0
2020-10-06 11:25:00,39.45,39.47,39.39,39.46,113555.0,34.6219,34.6395,34.5693,34.6307,113555.0
2020-10-06 11:30:00,39.46,39.47,39.37,39.43,134704.0,34.6307,34.6395,34.5517,34.6044,134704.0
2020-10-06 11:35:00,39.42,39.55,39.42,39.52,233412.0,34.5956,34.7097,34.5956,34.6834,233412.0
2020-10-06 11:40:00,39.52,39.56,39.51,39.52,32687.0,34.6834,34.7185,34.6746,34.6834,32687.0
2020-10-06 11:45:00,39.52,39.62,39.52,39.59,63957.0,34.6834,34.7711,34.6834,34.7448,63957.0
2020-10-06 11:50:00,39.59,39.59,39.5,39.54,77372.0,34.7448,34.7448,34.6658,34.7009,77372.0
2020-10-06 11:55:00,39.53,39.55,39.47,39.47,186759.0,34.6921,34.7097,34.6395,34.6395,186759.0
2020-10-06 12:00:00,39.48,39.53,39.39,39.39,112163.0,34.6483,34.6921,34.5693,34.5693,112163.0
2020-10-06 12:05:00,39.4,39.45,39.39,39.45,45062.0,34.5781,34.6219,34.5693,34.6219,45062.0
2020-10-06 12:10:00,39.45,39.48,39.42,39.44,128504.0,34.6219,34.6483,34.5956,34.6132,128504.0
2020-10-06 12:15:00,39.45,39.45,39.33,39.34,109057.0,34.6219,34.6219,34.5166,34.5254,109057.0
2020-10-06 12:20:00,39.34,39.41,39.33,39.41,124700.0,34.5254,34.5868,34.5166,34.5868,124700.0
2020-10-06 12:25:00,39.41,39.44,39.36,39.37,233733.0,34.5868,34.6132,34.5429,34.5517,233733.0
2020-10-06 12:30:00,39.37,39.41,39.33,39.38,62260.0,34.5517,34.5868,34.5166,34.5605,62260.0
2020-10-06 12:35:00,39.37,39.4,39.35,39.35,32399.0,34.5517,34.5781,34.5342,34.5342,32399.0
2020-10-06 12:40:00,39.35,39.36,39.32,39.33,37710.0,34.5342,34.5429,34.5078,34.5166,37710.0
2020-10-06 12:45:00,39.34,39.44,39.34,39.43,28926.0,34.5254,34.6132,34.5254,34.6044,28926.0
2020-10-06 12:50:00,39.44,39.54,39.43,39.51,42704.0,34.6132,34.7009,34.6044,34.6746,42704.0
2020-10-06 12:55:00,39.51,39.57,39.5,39.57,29025.0,34.6746,34.7272,34.6658,34.7272,29025.0
2020-10-06 13:00:00,39.57,39.66,39.57,39.65,38573.0,34.7272,34.8062,34.7272,34.7975,38573.0
2020-10-06 13:05:00,39.65,39.69,39.64,39.66,61077.0,34.7975,34.8326,34.7887,34.8062,61077.0
2020-10-06 13:10:00,39.66,39.71,39.66,39.68,109383.0,34.8062,34.8501,34.8062,34.8238,109383.0
2020-10-06 13:15:00,39.68,39.73,39.62,39.68,87076.0,34.8238,34.8677,34.7711,34.8238,87076.0
2020-10-06 13:20:00,39.68,39.75,39.67,39.68,62978.0,34.8238,34.8852,34.815,34.8238,62978.0
2020-10-06 13:25:00,39.68,39.71,39.6,39.62,35444.0,34.8238,34.8501,34.7536,34.7711,35444.0
2020-10-06 13:30:00,39.62,39.73,39.6,39.72,60245.0,34.7711,34.8677,34.7536,34.8589,60245.0
2020-10-06 13:35:00,39.72,39.72,39.61,39.63,78702.0,34.8589,34.8589,34.7624,34.7799,78702.0
2020-10-06 13:40:00,39.63,39.65,39.59,39.62,46782.0,34.7799,34.7975,34.7448,34.7711,46782.0
2020-10-06 13:45:00,39.62,39.65,39.56,39.59,77559.0,34.7711,34.7975,34.7185,34.7448,77559.0
2020-10-06 13:50:00,39.59,39.66,39.58,39.64,43964.0,34.7448,34.8062,34.736,34.7887,43964.0
2020-10-06 13:55:00,39.64,39.69,39.61,39.67,48738.0,34.7887,34.8326,34.7624,34.815,48738.0
2020-10-06 14:00:00,39.67,39.72,39.65,39.72,45283.0,34.815,34.8589,34.7975,34.8589,45283.0
2020-10-06 14:05:00,39.72,39.82,39.71,39.75,74320.0,34.8589,34.9467,34.8501,34.8852,74320.0
2020-10-06 14:10:00,39.75,39.81,39.71,39.8,99451.0,34.8852,34.9379,34.8501,34.9291,99451.0
2020-10-06 14:15:00,39.8,39.86,39.8,39.84,76829.0,34.9291,34.9818,34.9291,34.9642,76829.0
2020-10-06 14:20:00,39.84,39.9,39.82,39.87,114704.0,34.9642,35.0169,34.9467,34.9905,114704.0
2020-10-06 14:25:00,39.86,39.86,39.81,39.84,57078.0,34.9818,34.9818,34.9379,34.9642,57078.0
2020-10-06 14:30:00,39.85,39.91,39.84,39.89,107548.0,34.973,35.0256,34.9642,35.0081,107548.0
2020-10-06 14:35:00,39.89,39.97,39.85,39.89,125461.0,35.0081,35.0783,34.973,35.0081,125461.0
2020-10-06 14:40:00,39.89,39.99,39.88,39.97,178344.0,35.0081,35.0958,34.9993,35.0783,178344.0
2020-10-06 14:45:00,39.97,40.01,39.69,39.7,244236.0,35.0783,35.1134,34.8326,34.8413,244236.0
2020-10-06 14:50:00,39.71,39.71,38.94,38.96,1376861.0,34.8501,34.8501,34.1744,34.1919,1376861.0
2020-10-06 14:55:00,38.95,39.06,38.67,38.79,1264270.0,34.1831,34.2797,33.9374,34.0427,1264270.0
2020-10-06 15:00:00,38.8,38.84,38.58,38.67,382867.0,34.0515,34.0866,33.8584,33.9374,382867.0
2020-10-06 15:05:00,38.67,38.7,38.41,38.65,558697.0,33.9374,33.9637,33.7092,33.9198,558697.0
2020-10-06 15:10:00,38.65,38.69,38.41,38.46,197922.0,33.9198,33.9549,33.7092,33.7531,197922.0
2020-10-06 15:15:00,38.46,38.53,38.35,38.36,314708.0,33.7531,33.8145,33.6566,33.6653,314708.0
2020-10-06 15:20:00,38.37,38.52,38.31,38.41,272489.0,33.6741,33.8058,33.6215,33.7092,272489.0
2020-10-06 15:25:00,38.4,38.63,38.36,38.63,451664.0,33.7004,33.9023,33.6653,33.9023,451664.0
2020-10-06 15:30:00,38.63,38.75,38.55,38.73,356351.0,33.9023,34.0076,33.8321,33.9901,356351.0
2020-10-06 15:35:00,38.74,38.74,38.56,38.57,288507.0,33.9988,33.9988,33.8409,33.8496,288507.0
2020-10-06 15:40:00,38.58,38.61,38.47,38.53,216912.0,33.8584,33.8847,33.7619,33.8145,216912.0
2020-10-06 15:45:00,38.52,38.54,38.33,38.38,293335.0,33.8058,33.8233,33.639,33.6829,293335.0
2020-10-06 15:50:00,38.37,38.38,38.23,38.38,648523.0,33.6741,33.6829,33.5512,33.6829,648523.0
2020-10-06 15:55:00,38.38,38.5,38.37,38.38,857893.0,33.6829,33.7882,33.6741,33.6829,857893.0
2020-10-07 09:30:00,38.98,39.56,38.96,39.26,932852.0,34.2095,34.7185,34.1919,34.4552,932852.0
2020-10-07 09:35:00,39.22,39.31,39.17,39.23,222296.0,34.4201,34.4991,34.3762,34.4289,222296.0
2020-10-07 09:40:00,39.24,39.45,39.18,39.43,232795.0,34.4376,34.6219,34.385,34.6044,232795.0
2020-10-07 09:45:00,39.42,39.56,39.39,39.47,215478.0,34.5956,34.7185,34.5693,34.6395,215478.0
2020-10-07 09:50:00,39.47,39.7,39.4,39.67,164813.0,34.6395,34.8413,34.5781,34.815,164813.0
2020-10-07 09:55:00,39.68,39.85,39.61,39.69,355710.0,34.8238,34.973,34.7624,34.8326,355710.0
2020-10-07 10:00:00,39.69,39.69,39.42,39.64,234578.0,34.8326,34.8326,34.5956,34.7887,234578.0
2020-10-07 10:05:00,39.65,39.68,39.49,39.63,208862.0,34.7975,34.8238,34.657,34.7799,208862.0
2020-10-07 10:10:00,39.64,39.67,39.53,39.6,173061.0,34.7887,34.815,34.6921,34.7536,173061.0
2020-10-07 10:15:00,39.61,39.84,39.59,39.82,157440.0,34.7624,34.9642,34.7448,34.9467,157440.0
2020-10-07 10:20:00,39.81,39.97,39.73,39.94,174955.0,34.9379,35.0783,34.8677,35.052,174955.0
2020-10-07 10:25:00,39.93,39.95,39.83,39.89,152605.0,35.0432,35.0607,34.9554,35.0081,152605.0
2020-10-07 10:30:00,39.88,39.98,39.84,39.85,126718.0,34.9993,35.0871,34.9642,34.973,126718.0
2020-10-07 10:35:00,39.85,39.91,39.75,39.77,94893.0,34.973,35.0256,34.8852,34.9028,94893.0
2020-10-07 10:40:00,39.78,39.82,39.58,39.6,196480.0,34.9115,34.9467,34.736,34.7536,196480.0
2020-10-07 10:45:00,39.61,39.63,39.53,39.58,162414.0,34.7624,34.7799,34.6921,34.736,162414.0
2020-10-07 10:50:00,39.58,39.68,39.56,39.63,149654.0,34.736,34.8238,34.7185,34.7799,149654.0
2020-10-07 10:55:00,39.63,39.66,39.53,39.54,61835.0,34.7799,34.8062,34.6921,34.7009,61835.0
2020-10-07 11:00:00,39.53,39.56,39.41,39.45,126320.0,34.6921,34.7185,34.5868,34.6219,126320.0
2020-10-07 11:05:00,39.45,39.49,39.39,39.43,101688.0,34.6219,34.657,34.5693,34.6044,101688.0
2020-10-07 11:10:00,39.43,39.5,39.39,39.45,98045.0,34.6044,34.6658,34.5693,34.6219,98045.0
2020-10-07 11:15:00,39.45,39.46,39.36,39.41,73155.0,34.6219,34.6307,34.5429,34.5868,73155.0
2020-10-07 11:20:00,39.4,39.4,39.32,39.39,97564.0,34.5781,34.5781,34.5078,34.5693,97564.0
2020-10-07 11:25:00,39.39,39.4,39.24,39.32,128253.0,34.5693,34.5781,34.4376,34.5078,128253.0
2020-10-07 11:30:00,39.33,39.38,39.28,39.38,57769.0,34.5166,34.5605,34.4727,34.5605,57769.0
2020-10-07 11:35:00,39.39,39.39,39.24,39.32,88387.0,34.5693,34.5693,34.4376,34.5078,88387.0
2020-10-07 11:40:00,39.33,39.41,39.32,39.39,89906.0,34.5166,34.5868,34.5078,34.5693,89906.0
2020-10-07 11:45:00,39.39,39.4,39.26,39.27,109839.0,34.5693,34.5781,34.4552,34.464,109839.0
2020-10-07 11:50:00,39.27,39.29,39.16,39.22,89348.0,34.464,34.4815,34.3674,34.4201,89348.0
2020-10-07 11:55:00,39.22,39.24,39.14,39.2,65420.0,34.4201,34.4376,34.3499,34.4025,65420.0
2020-10-07 12:00:00,39.2,39.22,39.16,39.19,61993.0,34.4025,34.4201,34.3674,34.3938,61993.0
2020-10-07 12:05:00,39.18,39.2,39.12,39.12,46611.0,34.385,34.4025,34.3323,34.3323,46611.0
2020-10-07 12:10:00,39.13,39.17,39.1,39.14,35302.0,34.3411,34.3762,34.3148,34.3499,35302.0
2020-10-07 12:15:00,39.14,39.27,39.14,39.26,44227.0,34.3499,34.464,34.3499,34.4552,44227.0
2020-10-07 12:20:00,39.25,39.3,39.23,39.28,116284.0,34.4464,34.4903,34.4289,34.4727,116284.0
2020-10-07 12:25:00,39.28,39.3,39.15,39.22,116871.0,34.4727,34.4903,34.3586,34.4201,116871.0
2020-10-07 12:30:00,39.22,39.25,39.19,39.2,62083.0,34.4201,34.4464,34.3938,34.4025,62083.0
2020-10-07 12:35:00,39.2,39.21,39.15,39.16,57419.0,34.4025,34.4113,34.3586,34.3674,57419.0
2020-10-07 12:40:00,39.16,39.23,39.16,39.22,62935.0,34.3674,34.4289,34.3674,34.4201,62935.0
2020-10-07 12:45:00,39.22,39.27,39.18,39.26,49792.0,34.4201,34.464,34.385,34.4552,49792.0
2020-10-07 12:50:00,39.26,39.26,39.17,39.17,40960.0,34.4552,34.4552,34.3762,34.3762,40960.0
2020-10-07 12:55:00,39.16,39.18,39.14,39.17,113025.0,34.3674,34.385,34.3499,34.3762,113025.0
2020-10-07 13:00:00,39.17,39.18,39.14,39.18,20670.0,34.3762,34.385,34.3499,34.385,20670.0
2020-10-07 13:05:00,39.17,39.29,39.15,39.27,146937.0,34.3762,34.4815,34.3586,34.464,146937.0
2020-10-07 13:10:00,39.26,39.27,39.17,39.17,61791.0,34.4552,34.464,34.3762,34.3762,61791.0
2020-10-07 13:15:00,39.17,39.19,39.14,39.17,72201.0,34.3762,34.3938,34.3499,34.3762,72201.0
2020-10-07 13:20:00,39.18,39.21,39.17,39.2,25147.0,34.385,34.4113,34.3762,34.4025,25147.0
2020-10-07 13:25:00,39.19,39.24,39.19,39.22,17822.0,34.3938,34.4376,34.3938,34.4201,17822.0
2020-10-07 13:30:00,39.22,39.24,39.17,39.21,58921.0,34.4201,34.4376,34.3762,34.4113,58921.0
2020-10-07 13:35:00,39.2,39.2,39.11,39.14,17748.0,34.4025,34.4025,34.3235,34.3499,17748.0
2020-10-07 13:40:00,39.13,39.2,39.07,39.19,72171.0,34.3411,34.4025,34.2884,34.3938,72171.0
2020-10-07 13:45:00,39.19,39.21,39.15,39.2,41089.0,34.3938,34.4113,34.3586,34.4025,41089.0
2020-10-07 13:50:00,39.2,39.31,39.19,39.29,66288.0,34.4025,34.4991,34.3938,34.4815,66288.0
2020-10-07 13:55:00,39.29,39.31,39.2,39.22,46972.0,34.4815,34.4991,34.4025,34.4201,46972.0
2020-10-07 14:00:00,39.21,39.32,39.2,39.31,66818.0,34.4113,34.5078,34.4025,34.4991,66818.0
2020-10-07 14:05:00,39.3,39.32,39.27,39.32,73884.0,34.4903,34.5078,34.464,34.5078,73884.0
2020-10-07 14:10:00,39.32,39.41,39.3,39.33,72656.0,34.5078,34.5868,34.4903,34.5166,72656.0
2020-10-07 14:15:00,39.33,39.43,39.3,39.41,53731.0,34.5166,34.6044,34.4903,34.5868,53731.0
2020-10-07 14:20:00,39.4,39.48,39.37,39.45,135049.0,34.5781,34.6483,34.5517,34.6219,135049.0
2020-10-07 14:25:00,39.44,39.5,39.42,39.45,59597.0,34.6132,34.6658,34.5956,34.6219,59597.0
2020-10-07 14:30:00,39.46,39.51,39.42,39.44,43655.0,34.6307,34.6746,34.5956,34.6132,43655.0
2020-10-07 14:35:00,39.45,39.47,39.43,39.44,36705.0,34.6219,34.6395,34.6044,34.6132,36705.0
2020-10-07 14:40:00,39.45,39.46,39.4,39.44,63023.0,34.6219,34.6307,34.5781,34.6132,63023.0
2020-10-07 14:45:00,39.45,39.47,39.41,39.43,38367.0,34.6219,34.6395,34.5868,34.6044,38367.0
2020-10-07 14:50:00,39.42,39.46,39.41,39.44,46649.0,34.5956,34.6307,34.5868,34.6132,46649.0
2020-10-07 14:55:00,39.43,39.45,39.39,39.4,64891.0,34.6044,34.6219,34.5693,34.5781,64891.0
2020-10-07 15:00:00,39.4,39.51,39.39,39.51,82882.0,34.5781,34.6746,34.5693,34.6746,82882.0
2020-10-07 15:05:00,39.52,39.53,39.46,39.52,82536.0,34.6834,34.6921,34.6307,34.6834,82536.0
2020-10-07 15:10:00,39.52,39.57,39.5,39.54,51787.0,34.6834,34.7272,34.6658,34.7009,51787.0
2020-10-07 15:15:00,39.54,39.59,39.53,39.53,121108.0,34.7009,34.7448,34.6921,34.6921,121108.0
2020-10-07 15:20:00,39.54,39.64,39.53,39.6,138790.0,34.7009,34.7887,34.6921,34.7536,138790.0
2020-10-07 15:25:00,39.61,39.65,39.6,39.64,85028.0,34.7624,34.7975,34.7536,34.7887,85028.0
2020-10-07 15:30:00,39.64,39.65,39.5,39.51,180030.0,34.7887,34.7975,34.6658,34.6746,180030.0
2020-10-07 15:35:00,39.51,39.53,39.45,39.53,80400.0,34.6746,34.6921,34.6219,34.6921,80400.0
2020-10-07 15:40:00,39.52,39.58,39.5,39.54,67028.0,34.6834,34.736,34.6658,34.7009,67028.0
2020-10-07 15:45:00,39.54,39.56,39.51,39.54,129572.0,34.7009,34.7185,34.6746,34.7009,129572.0
2020-10-07 15:50:00,39.55,39.64,39.5,39.62,123526.0,34.7097,34.7887,34.6658,34.7711,123526.0
2020-10-07 15:55:00,39.62,39.62,39.5,39.51,381564.0,34.7711,34.7711,34.6658,34.6746,381564.0
2020-10-08 09:30:00,39.8,39.89,39.59,39.72,164695.0,34.9291,35.0081,34.7448,34.8589,164695.0
2020-10-08 09:35:00,39.71,39.77,39.62,39.69,115545.0,34.8501,34.9028,34.7711,34.8326,115545.0
2020-10-08 09:40:00,39.69,39.8,39.64,39.73,271349.0,34.8326,34.9291,34.7887,34.8677,271349.0
2020-10-08 09:45:00,39.73,39.74,39.57,39.63,89059.0,34.8677,34.8764,34.7272,34.7799,89059.0
2020-10-08 09:50:00,39.63,39.76,39.58,39.72,80956.0,34.7799,34.894,34.736,34.8589,80956.0
2020-10-08 09:55:00,39.73,39.87,39.72,39.84,219784.0,34.8677,34.9905,34.8589,34.9642,219784.0
2020-10-08 10:00:00,39.84,39.89,39.72,39.85,272330.0,34.9642,35.0081,34.8589,34.973,272330.0
2020-10-08 10:05:00,39.84,40.0,39.82,39.96,71303.0,34.9642,35.1046,34.9467,35.0695,71303.0
2020-10-08 10:10:00,39.96,40.04,39.93,40.04,93919.0,35.0695,35.1397,35.0432,35.1397,93919.0
2020-10-08 10:15:00,40.04,40.16,40.02,40.11,130348.0,35.1397,35.245,35.1222,35.2012,130348.0
2020-10-08 10:20:00,40.11,40.13,40.06,40.1,114971.0,35.2012,35.2187,35.1573,35.1924,114971.0
2020-10-08 10:25:00,40.1,40.15,40.01,40.13,157942.0,35.1924,35.2363,35.1134,35.2187,157942.0
2020-10-08 10:30:00,40.13,40.26,40.09,40.18,278519.0,35.2187,35.3328,35.1836,35.2626,278519.0
2020-10-08 10:35:00,40.18,40.24,40.16,40.19,55766.0,35.2626,35.3153,35.245,35.2714,55766.0
2020-10-08 10:40:00,40.19,40.2,40.04,40.04,55134.0,35.2714,35.2801,35.1397,35.1397,55134.0
2020-10-08 10:45:00,40.05,40.19,40.05,40.18,69679.0,35.1485,35.2714,35.1485,35.2626,69679.0
2020-10-08 10:50:00,40.19,40.24,40.01,40.02,301847.0,35.2714,35.3153,35.1134,35.1222,301847.0
2020-10-08 10:55:00,40.03,40.06,40.0,40.03,142670.0,35.131,35.1573,35.1046,35.131,142670.0
2020-10-08 11:00:00,40.01,40.03,39.91,39.94,139044.0,35.1134,35.131,35.0256,35.052,139044.0
2020-10-08 11:05:00,39.95,40.04,39.95,39.98,29641.0,35.0607,35.1397,35.0607,35.0871,29641.0
2020-10-08 11:10:00,39.97,39.99,39.91,39.94,60010.0,35.0783,35.0958,35.0256,35.052,60010.0
2020-10-08 11:15:00,39.93,39.99,39.9,39.92,56731.0,35.0432,35.0958,35.0169,35.0344,56731.0
2020-10-08 11:20:00,39.9,39.93,39.82,39.84,114561.0,35.0169,35.0432,34.9467,34.9642,114561.0
2020-10-08 11:25:00,39.85,39.86,39.67,39.72,100924.0,34.973,34.9818,34.815,34.8589,100924.0
2020-10-08 11:30:00,39.71,39.73,39.52,39.55,113303.0,34.8501,34.8677,34.6834,34.7097,113303.0
2020-10-08 11:35:00,39.56,39.73,39.56,39.72,200073.0,34.7185,34.8677,34.7185,34.8589,200073.0
2020-10-08 11:40:00,39.72,39.79,39.71,39.77,50955.0,34.8589,34.9203,34.8501,34.9028,50955.0
2020-10-08 11:45:00,39.77,39.81,39.73,39.74,32789.0,34.9028,34.9379,34.8677,34.8764,32789.0
2020-10-08 11:50:00,39.73,39.74,39.64,39.64,38876.0,34.8677,34.8764,34.7887,34.7887,38876.0
2020-10-08 11:55:00,39.63,39.68,39.61,39.64,70617.0,34.7799,34.8238,34.7624,34.7887,70617.0
2020-10-08 12:00:00,39.64,39.68,39.61,39.66,52818.0,34.7887,34.8238,34.7624,34.8062,52818.0
2020-10-08 12:05:00,39.67,39.72,39.65,39.69,48741.0,34.815,34.8589,34.7975,34.8326,48741.0
2020-10-08 12:10:00,39.69,39.76,39.68,39.75,90404.0,34.8326,34.894,34.8238,34.8852,90404.0
2020-10-08 12:15:00,39.75,39.82,39.75,39.8,35186.0,34.8852,34.9467,34.8852,34.9291,35186.0
2020-10-08 12:20:00,39.8,39.81,39.75,39.8,32525.0,34.9291,34.9379,34.8852,34.9291,32525.0
2020-10-08 12:25:00,39.79,39.82,39.78,39.81,29440.0,34.9203,34.9467,34.9115,34.9379,29440.0
2020-10-08 12:30:00,39.82,39.84,39.77,39.79,40739.0,34.9467,34.9642,34.9028,34.9203,40739.0
2020-10-08 12:35:00,39.79,39.84,39.79,39.81,61076.0,34.9203,34.9642,34.9203,34.9379,61076.0
2020-10-08 12:40:00,39.81,39.85,39.73,39.75,78403.0,34.9379,34.973,34.8677,34.8852,78403.0
2020-10-08 12:45:00,39.75,39.78,39.73,39.75,42084.0,34.8852,34.9115,34.8677,34.8852,42084.0
2020-10-08 12:50:00,39.76,39.79,39.73,39.73,46946.0,34.894,34.9203,34.8677,34.8677,46946.0
2020-10-08 12:55:00,39.74,39.79,39.72,39.75,88443.0,34.8764,34.9203,34.8589,34.8852,88443.0
2020-10-08 13:00:00,39.75,39.83,39.72,39.81,48051.0,34.8852,34.9554,34.8589,34.9379,48051.0
2020-10-08 13:05:00,39.81,39.83,39.77,39.82,84192.0,34.9379,34.9554,34.9028,34.9467,84192.0
2020-10-08 13:10:00,39.83,39.88,39.81,39.84,43228.0,34.9554,34.9993,34.9379,34.9642,43228.0
2020-10-08 13:15:00,39.84,39.86,39.81,39.82,41715.0,34.9642,34.9818,34.9379,34.9467,41715.0
2020-10-08 13:20:00,39.82,39.84,39.77,39.79,42265.0,34.9467,34.9642,34.9028,34.9203,42265.0
2020-10-08 13:25:00,39.79,39.87,39.78,39.87,26438.0,34.9203,34.9905,34.9115,34.9905,26438.0
2020-10-08 13:30:00,39.86,39.89,39.83,39.86,32816.0,34.9818,35.0081,34.9554,34.9818,32816.0
2020-10-08 13:35:00,39.87,39.87,39.81,39.85,207484.0,34.9905,34.9905,34.9379,34.973,207484.0
2020-10-08 13:40:00,39.85,39.87,39.82,39.86,45692.0,34.973,34.9905,34.9467,34.9818,45692.0
2020-10-08 13:45:00,39.86,39.86,39.79,39.82,32918.0,34.9818,34.9818,34.9203,34.9467,32918.0
2020-10-08 13:50:00,39.82,39.9,39.81,39.88,18911.0,34.9467,35.0169,34.9379,34.9993,18911.0
2020-10-08 13:55:00,39.87,39.9,39.85,39.9,460909.0,34.9905,35.0169,34.973,35.0169,460909.0
2020-10-08 14:00:00,39.9,39.93,39.88,39.93,55130.0,35.0169,35.0432,34.9993,35.0432,55130.0
2020-10-08 14:05:00,39.93,40.03,39.91,40.01,44517.0,35.0432,35.131,35.0256,35.1134,44517.0
2020-10-08 14:10:00,40.02,40.03,39.99,40.02,31960.0,35.1222,35.131,35.0958,35.1222,31960.0
2020-10-08 14:15:00,40.02,40.07,40.02,40.05,48810.0,35.1222,35.1661,35.1222,35.1485,48810.0
2020-10-08 14:20:00,40.05,40.09,40.04,40.09,32475.0,35.1485,35.1836,35.1397,35.1836,32475.0
2020-10-08 14:25:00,40.08,40.08,40.02,40.03,22612.0,35.1748,35.1748,35.1222,35.131,22612.0
2020-10-08 14:30:00,40.04,40.04,39.96,40.0,43135.0,35.1397,35.1397,35.0695,35.1046,43135.0
2020-10-08 14:35:00,39.99,40.01,39.97,40.0,56173.0,35.0958,35.1134,35.0783,35.1046,56173.0
2020-10-08 14:40:00,40.0,40.01,39.93,39.96,34969.0,35.1046,35.1134,35.0432,35.0695,34969.0
2020-10-08 14:45:00,39.96,39.97,39.9,39.91,47956.0,35.0695,35.0783,35.0169,35.0256,47956.0
2020-10-08 14:50:00,39.91,39.97,39.9,39.95,53159.0,35.0256,35.0783,35.0169,35.0607,53159.0
2020-10-08 14:55:00,39.95,40.03,39.95,39.99,35571.0,35.0607,35.131,35.0607,35.0958,35571.0
2020-10-08 15:00:00,39.98,40.01,39.92,40.01,56781.0,35.0871,35.1134,35.0344,35.1134,56781.0
2020-10-08 15:05:00,40.01,40.04,39.99,40.02,47943.0,35.1134,35.1397,35.0958,35.1222,47943.0
2020-10-08 15:10:00,40.03,40.11,40.02,40.08,75874.0,35.131,35.2012,35.1222,35.1748,75874.0
2020-10-08 15:15:00,40.07,40.1,40.02,40.09,60863.0,35.1661,35.1924,35.1222,35.1836,60863.0
2020-10-08 15:20:00,40.09,40.09,40.04,40.09,70294.0,35.1836,35.1836,35.1397,35.1836,70294.0
2020-10-08 15:25:00,40.08,40.13,40.05,40.1,61421.0,35.1748,35.2187,35.1485,35.1924,61421.0
2020-10-08 15:30:00,40.11,40.15,40.1,40.12,70486.0,35.2012,35.2363,35.1924,35.2099,70486.0
2020-10-08 15:35:00,40.13,40.18,40.12,40.16,95719.0,35.2187,35.2626,35.2099,35.245,95719.0
2020-10-08 15:40:00,40.17,40.19,40.15,40.18,50330.0,35.2538,35.2714,35.2363,35.2626,50330.0
2020-10-08 15:45:00,40.18,40.18,40.12,40.12,97211.0,35.2626,35.2626,35.2099,35.2099,97211.0
2020-10-08 15:50:00,40.12,40.16,40.09,40.11,136968.0,35.2099,35.245,35.1836,35.2012,136968.0
2020-10-08 15:55:00,40.12,40.13,40.07,40.12,403648.0,35.2099,35.2187,35.1661,35.2099,403648.0
2020-10-09 09:30:00,40.36,40.58,40.25,40.52,629207.0,35.4206,35.6136,35.324,35.561,629207.0
2020-10-09 09:35:00,40.5,40.51,40.33,40.35,362671.0,35.5434,35.5522,35.3942,35.4118,362671.0
2020-10-09 09:40:00,40.36,40.36,40.24,40.28,229150.0,35.4206,35.4206,35.3153,35.3504,229150.0
2020-10-09 09:45:00,40.3,40.33,40.25,40.27,478547.0,35.3679,35.3942,35.324,35.3416,478547.0
2020-10-09 09:50:00,40.26,40.29,40.12,40.22,332179.0,35.3328,35.3591,35.2099,35.2977,332179.0
2020-10-09 09:55:00,40.22,40.33,40.2,40.25,115869.0,35.2977,35.3942,35.2801,35.324,115869.0
2020-10-09 10:00:00,40.25,40.26,40.18,40.21,83047.0,35.324,35.3328,35.2626,35.2889,83047.0
2020-10-09 10:05:00,40.2,40.21,40.06,40.06,288711.0,35.2801,35.2889,35.1573,35.1573,288711.0
2020-10-09 10:10:00,40.06,40.07,39.95,39.98,365377.0,35.1573,35.1661,35.0607,35.0871,365377.0
2020-10-09 10:15:00,39.98,40.13,39.97,40.09,215675.0,35.0871,35.2187,35.0783,35.1836,215675.0
2020-10-09 10:20:00,40.09,40.09,39.81,39.83,445185.0,35.1836,35.1836,34.9379,34.9554,445185.0
2020-10-09 10:25:00,39.83,39.83,39.66,39.66,412575.0,34.9554,34.9554,34.8062,34.8062,412575.0
2020-10-09 10:30:00,39.66,39.68,39.47,39.52,592899.0,34.8062,34.8238,34.6395,34.6834,592899.0
2020-10-09 10:35:00,39.52,39.67,39.52,39.65,151014.0,34.6834,34.815,34.6834,34.7975,151014.0
2020-10-09 10:40:00,39.65,39.75,39.61,39.73,206502.0,34.7975,34.8852,34.7624,34.8677,206502.0
2020-10-09 10:45:00,39.73,39.85,39.7,39.82,156829.0,34.8677,34.973,34.8413,34.9467,156829.0
2020-10-09 10:50:00,39.81,39.82,39.68,39.71,168421.0,34.9379,34.9467,34.8238,34.8501,168421.0
2020-10-09 10:55:00,39.72,39.77,39.66,39.71,53732.0,34.8589,34.9028,34.8062,34.8501,53732.0
2020-10-09 11:00:00,39.7,39.8,39.7,39.8,53201.0,34.8413,34.9291,34.8413,34.9291,53201.0
2020-10-09 11:05:00,39.8,39.92,39.78,39.84,138584.0,34.9291,35.0344,34.9115,34.9642,138584.0
2020-10-09 11:10:00,39.85,39.87,39.81,39.85,90374.0,34.973,34.9905,34.9379,34.973,90374.0
2020-10-09 11:15:00,39.84,39.86,39.81,39.82,25006.0,34.9642,34.9818,34.9379,34.9467,25006.0
2020-10-09 11:20:00,39.81,39.9,39.81,39.86,42937.0,34.9379,35.0169,34.9379,34.9818,42937.0
2020-10-09 11:25:00,39.86,39.89,39.81,39.85,229233.0,34.9818,35.0081,34.9379,34.973,229233.0
2020-10-09 11:30:00,39.85,39.89,39.82,39.88,45156.0,34.973,35.0081,34.9467,34.9993,45156.0
2020-10-09 11:35:00,39.88,39.88,39.79,39.82,41605.0,34.9993,34.9993,34.9203,34.9467,41605.0
2020-10-09 11:40:00,39.82,39.88,39.78,39.82,143586.0,34.9467,34.9993,34.9115,34.9467,143586.0
2020-10-09 11:45:00,39.84,40.1,39.84,40.1,429003.0,34.9642,35.1924,34.9642,35.1924,429003.0
2020-10-09 11:50:00,40.1,40.21,40.03,40.21,322051.0,35.1924,35.2889,35.131,35.2889,322051.0
2020-10-09 11:55:00,40.2,40.2,40.06,40.06,184177.0,35.2801,35.2801,35.1573,35.1573,184177.0
2020-10-09 12:00:00,40.06,40.07,40.0,40.04,105346.0,35.1573,35.1661,35.1046,35.1397,105346.0
2020-10-09 12:05:00,40.03,40.07,40.0,40.04,66397.0,35.131,35.1661,35.1046,35.1397,66397.0
2020-10-09 12:10:00,40.04,40.05,39.98,39.99,58128.0,35.1397,35.1485,35.0871,35.0958,58128.0
2020-10-09 12:15:00,39.99,40.0,39.93,39.99,64599.0,35.0958,35.1046,35.0432,35.0958,64599.0
2020-10-09 12:20:00,39.98,40.06,39.98,40.05,42056.0,35.0871,35.1573,35.0871,35.1485,42056.0
2020-10-09 12:25:00,40.06,40.17,40.03,40.03,221995.0,35.1573,35.2538,35.131,35.131,221995.0
2020-10-09 12:30:00,40.03,40.06,39.97,40.02,209200.0,35.131,35.1573,35.0783,35.1222,209200.0
2020-10-09 12:35:00,40.02,40.06,39.99,40.02,196939.0,35.1222,35.1573,35.0958,35.1222,196939.0
2020-10-09 12:40:00,40.02,40.03,39.95,40.03,137787.0,35.1222,35.131,35.0607,35.131,137787.0
2020-10-09 12:45:00,40.03,40.09,40.01,40.09,258406.0,35.131,35.1836,35.1134,35.1836,258406.0
2020-10-09 12:50:00,40.09,40.1,40.06,40.09,66140.0,35.1836,35.1924,35.1573,35.1836,66140.0
2020-10-09 12:55:00,40.1,40.1,40.03,40.07,49089.0,35.1924,35.1924,35.131,35.1661,49089.0
2020-10-09 13:00:00,40.07,40.07,39.93,39.94,102086.0,35.1661,35.1661,35.0432,35.052,102086.0
2020-10-09 13:05:00,39.91,39.98,39.9,39.96,53031.0,35.0256,35.0871,35.0169,35.0695,53031.0
2020-10-09 13:10:00,39.96,40.0,39.95,40.0,122226.0,35.0695,35.1046,35.0607,35.1046,122226.0
2020-10-09 13:15:00,40.01,40.07,40.0,40.03,32463.0,35.1134,35.1661,35.1046,35.131,32463.0
2020-10-09 13:20:00,40.03,40.06,40.0,40.02,50648.0,35.131,35.1573,35.1046,35.1222,50648.0
2020-10-09 13:25:00,40.02,40.03,39.99,40.02,32718.0,35.1222,35.131,35.0958,35.1222,32718.0
2020-10-09 13:30:00,40.02,40.03,39.97,39.99,81008.0,35.1222,35.131,35.0783,35.0958,81008.0
2020-10-09 13:35:00,39.98,40.0,39.97,40.0,27181.0,35.0871,35.1046,35.0783,35.1046,27181.0
2020-10-09 13:40:00,40.01,40.1,40.01,40.07,123931.0,35.1134,35.1924,35.1134,35.1661,123931.0
2020-10-09 13:45:00,40.07,40.08,40.02,40.03,57249.0,35.1661,35.1748,35.1222,35.131,57249.0
2020-10-09 13:50:00,40.02,40.03,39.99,39.99,45264.0,35.1222,35.131,35.0958,35.0958,45264.0
2020-10-09 13:55:00,39.98,40.02,39.97,40.01,33362.0,35.0871,35.1222,35.0783,35.1134,33362.0
2020-10-09 14:00:00,40.01,40.02,39.97,40.0,33471.0,35.1134,35.1222,35.0783,35.1046,33471.0
2020-10-09 14:05:00,39.99,39.99,39.95,39.96,23726.0,35.0958,35.0958,35.0607,35.0695,23726.0
2020-10-09 14:10:00,39.97,39.98,39.91,39.93,71027.0,35.0783,35.0871,35.0256,35.0432,71027.0
2020-10-09 14:15:00,39.93,39.95,39.92,39.94,34035.0,35.0432,35.0607,35.0344,35.052,34035.0
2020-10-09 14:20:00,39.94,39.95,39.87,39.87,71270.0,35.052,35.0607,34.9905,34.9905,71270.0
2020-10-09 14:25:00,39.88,39.89,39.82,39.85,138522.0,34.9993,35.0081,34.9467,34.973,138522.0
2020-10-09 14:30:00,39.86,39.94,39.86,39.93,47070.0,34.9818,35.052,34.9818,35.0432,47070.0
2020-10-09 14:35:00,39.93,39.94,39.82,39.86,143349.0,35.0432,35.052,34.9467,34.9818,143349.0
2020-10-09 14:40:00,39.86,39.95,39.83,39.94,71200.0,34.9818,35.0607,34.9554,35.052,71200.0
2020-10-09 14:45:00,39.95,39.95,39.91,39.93,37955.0,35.0607,35.0607,35.0256,35.0432,37955.0
2020-10-09 14:50:00,39.93,39.93,39.87,39.88,96770.0,35.0432,35.0432,34.9905,34.9993,96770.0
2020-10-09 14:55:00,39.88,39.96,39.87,39.95,28719.0,34.9993,35.0695,34.9905,35.0607,28719.0
2020-10-09 15:00:00,39.95,39.96,39.9,39.94,54442.0,35.0607,35.0695,35.0169,35.052,54442.0
2020-10-09 15:05:00,39.93,39.94,39.9,39.93,20656.0,35.0432,35.052,35.0169,35.0432,20656.0
2020-10-09 15:10:00,39.92,39.95,39.88,39.92,37659.0,35.0344,35.0607,34.9993,35.0344,37659.0
2020-10-09 15:15:00,39.91,39.93,39.87,39.88,35851.0,35.0256,35.0432,34.9905,34.9993,35851.0
2020-10-09 15:20:00,39.88,39.92,39.85,39.85,66611.0,34.9993,35.0344,34.973,34.973,66611.0
2020-10-09 15:25:00,39.85,39.85,39.79,39.8,143238.0,34.973,34.973,34.9203,34.9291,143238.0
2020-10-09 15:30:00,39.8,39.8,39.71,39.73,243764.0,34.9291,34.9291,34.8501,34.8677,243764.0
2020-10-09 15:35:00,39.73,39.73,39.69,39.7,149531.0,34.8677,34.8677,34.8326,34.8413,149531.0
2020-10-09 15:40:00,39.7,39.72,39.67,39.68,196255.0,34.8413,34.8589,34.815,34.8238,196255.0
2020-10-09 15:45:00,39.68,39.73,39.66,39.67,225650.0,34.8238,34.8677,34.8062,34.815,225650.0
2020-10-09 15:50:00,39.67,39.7,39.61,39.65,197339.0,34.815,34.8413,34.7624,34.7975,197339.0
2020-10-09 15:55:00,39.64,39.67,39.63,39.67,354541.0,34.7887,34.815,34.7799,34.815,354541.0
2020-10-12 09:30:00,39.67,39.86,39.49,39.76,252768.0,34.815,34.9818,34.657,34.894,252768.0
2020-10-12 09:35:00,39.78,39.81,39.55,39.75,135351.0,34.9115,34.9379,34.7097,34.8852,135351.0
2020-10-12 09:40:00,39.74,39.83,39.65,39.75,80312.0,34.8764,34.9554,34.7975,34.8852,80312.0
2020-10-12 09:45:00,39.74,39.79,39.65,39.69,54009.0,34.8764,34.9203,34.7975,34.8326,54009.0
2020-10-12 09:50:00,39.69,39.81,39.65,39.75,230180.0,34.8326,34.9379,34.7975,34.8852,230180.0
2020-10-12 09:55:00,39.75,39.8,39.68,39.79,75800.0,34.8852,34.9291,34.8238,34.9203,75800.0
2020-10-12 10:00:00,39.79,39.92,39.78,39.88,112630.0,34.9203,35.0344,34.9115,34.9993,112630.0
2020-10-12 10:05:00,39.89,39.89,39.79,39.81,126017.0,35.0081,35.0081,34.9203,34.9379,126017.0
2020-10-12 10:10:00,39.82,39.84,39.75,39.75,80528.0,34.9467,34.9642,34.8852,34.8852,80528.0
2020-10-12 10:15:00,39.76,39.78,39.71,39.73,96426.0,34.894,34.9115,34.8501,34.8677,96426.0
2020-10-12 10:20:00,39.72,39.83,39.65,39.83,71048.0,34.8589,34.9554,34.7975,34.9554,71048.0
2020-10-12 10:25:00,39.83,40.0,39.82,39.95,89519.0,34.9554,35.1046,34.9467,35.0607,89519.0
2020-10-12 10:30:00,39.95,40.05,39.9,39.99,103830.0,35.0607,35.1485,35.0169,35.0958,103830.0
2020-10-12 10:35:00,40.0,40.05,39.94,39.97,102165.0,35.1046,35.1485,35.052,35.0783,102165.0
2020-10-12 10:40:00,39.96,39.96,39.87,39.9,56482.0,35.0695,35.0695,34.9905,35.0169,56482.0
2020-10-12 10:45:00,39.9,39.93,39.87,39.92,52465.0,35.0169,35.0432,34.9905,35.0344,52465.0
2020-10-12 10:50:00,39.92,39.99,39.9,39.93,71481.0,35.0344,35.0958,35.0169,35.0432,71481.0
2020-10-12 10:55:00,39.93,39.95,39.82,39.84,57315.0,35.0432,35.0607,34.9467,34.9642,57315.0
2020-10-12 11:00:00,39.84,39.98,39.84,39.97,53861.0,34.9642,35.0871,34.9642,35.0783,53861.0
2020-10-12 11:05:00,39.98,40.04,39.94,40.01,48709.0,35.0871,35.1397,35.052,35.1134,48709.0
2020-10-12 11:10:00,40.01,40.01,39.94,39.97,35554.0,35.1134,35.1134,35.052,35.0783,35554.0
2020-10-12 11:15:00,39.98,40.03,39.94,40.0,62019.0,35.0871,35.131,35.052,35.1046,62019.0
2020-10-12 11:20:00,39.98,40.02,39.93,39.95,54813.0,35.0871,35.1222,35.0432,35.0607,54813.0
2020-10-12 11:25:00,39.95,39.99,39.93,39.95,47926.0,35.0607,35.0958,35.0432,35.0607,47926.0
2020-10-12 11:30:00,39.95,39.98,39.93,39.96,34086.0,35.0607,35.0871,35.0432,35.0695,34086.0
2020-10-12 11:35:00,39.96,39.98,39.92,39.94,35573.0,35.0695,35.0871,35.0344,35.052,35573.0
2020-10-12 11:40:00,39.95,39.95,39.89,39.95,44970.0,35.0607,35.0607,35.0081,35.0607,44970.0
2020-10-12 11:45:00,39.95,39.96,39.88,39.93,39612.0,35.0607,35.0695,34.9993,35.0432,39612.0
2020-10-12 11:50:00,39.93,39.96,39.91,39.93,40576.0,35.0432,35.0695,35.0256,35.0432,40576.0
2020-10-12 11:55:00,39.93,39.93,39.87,39.9,28283.0,35.0432,35.0432,34.9905,35.0169,28283.0
2020-10-12 12:00:00,39.89,39.9,39.85,39.86,44376.0,35.0081,35.0169,34.973,34.9818,44376.0
2020-10-12 12:05:00,39.86,39.88,39.82,39.84,27001.0,34.9818,34.9993,34.9467,34.9642,27001.0
2020-10-12 12:10:00,39.84,39.9,39.84,39.88,27656.0,34.9642,35.0169,34.9642,34.9993,27656.0
2020-10-12 12:15:00,39.87,39.87,39.82,39.84,28165.0,34.9905,34.9905,34.9467,34.9642,28165.0
2020-10-12 12:20:00,39.85,39.91,39.84,39.91,22201.0,34.973,35.0256,34.9642,35.0256,22201.0
2020-10-12 12:25:00,39.9,39.98,39.87,39.96,94032.0,35.0169,35.0871,34.9905,35.0695,94032.0
2020-10-12 12:30:00,39.96,39.96,39.91,39.91,62498.0,35.0695,35.0695,35.0256,35.0256,62498.0
2020-10-12 12:35:00,39.92,39.96,39.9,39.94,29119.0,35.0344,35.0695,35.0169,35.052,29119.0
2020-10-12 12:40:00,39.94,39.96,39.85,39.88,35644.0,35.052,35.0695,34.973,34.9993,35644.0
2020-10-12 12:45:00,39.88,39.89,39.85,39.88,24939.0,34.9993,35.0081,34.973,34.9993,24939.0
2020-10-12 12:50:00,39.89,39.9,39.82,39.86,58594.0,35.0081,35.0169,34.9467,34.9818,58594.0
2020-10-12 12:55:00,39.87,39.89,39.85,39.88,17273.0,34.9905,35.0081,34.973,34.9993,17273.0
2020-10-12 13:00:00,39.89,39.9,39.86,39.89,23019.0,35.0081,35.0169,34.9818,35.0081,23019.0
2020-10-12 13:05:00,39.89,39.9,39.86,39.89,31468.0,35.0081,35.0169,34.9818,35.0081,31468.0
2020-10-12 13:10:00,39.89,39.92,39.85,39.85,104606.0,35.0081,35.0344,34.973,34.973,104606.0
2020-10-12 13:15:00,39.86,39.87,39.82,39.84,192356.0,34.9818,34.9905,34.9467,34.9642,192356.0
2020-10-12 13:20:00,39.84,39.87,39.84,39.86,185177.0,34.9642,34.9905,34.9642,34.9818,185177.0
2020-10-12 13:25:00,39.86,39.86,39.81,39.82,296838.0,34.9818,34.9818,34.9379,34.9467,296838.0
2020-10-12 13:30:00,39.82,39.86,39.81,39.82,43277.0,34.9467,34.9818,34.9379,34.9467,43277.0
2020-10-12 13:35:00,39.82,39.82,39.78,39.81,28935.0,34.9467,34.9467,34.9115,34.9379,28935.0
2020-10-12 13:40:00,39.8,39.85,39.77,39.85,37193.0,34.9291,34.973,34.9028,34.973,37193.0
2020-10-12 13:45:00,39.85,39.88,39.81,39.87,40477.0,34.973,34.9993,34.9379,34.9905,40477.0
2020-10-12 13:50:00,39.87,39.88,39.84,39.85,119635.0,34.9905,34.9993,34.9642,34.973,119635.0
2020-10-12 13:55:00,39.86,39.92,39.84,39.89,166040.0,34.9818,35.0344,34.9642,35.0081,166040.0
2020-10-12 14:00:00,39.89,39.9,39.85,39.86,74067.0,35.0081,35.0169,34.973,34.9818,74067.0
2020-10-12 14:05:00,39.87,39.88,39.86,39.86,34137.0,34.9905,34.9993,34.9818,34.9818,34137.0
2020-10-12 14:10:00,39.86,39.86,39.8,39.83,30356.0,34.9818,34.9818,34.9291,34.9554,30356.0
2020-10-12 14:15:00,39.83,39.84,39.8,39.83,38618.0,34.9554,34.9642,34.9291,34.9554,38618.0
2020-10-12 14:20:00,39.83,39.83,39.79,39.83,34561.0,34.9554,34.9554,34.9203,34.9554,34561.0
2020-10-12 14:25:00,39.84,39.87,39.82,39.87,31980.0,34.9642,34.9905,34.9467,34.9905,31980.0
2020-10-12 14:30:00,39.86,39.91,39.84,39.88,84721.0,34.9818,35.0256,34.9642,34.9993,84721.0
2020-10-12 14:35:00,39.88,39.9,39.85,39.89,65008.0,34.9993,35.0169,34.973,35.0081,65008.0
2020-10-12 14:40:00,39.89,39.92,39.88,39.89,121741.0,35.0081,35.0344,34.9993,35.0081,121741.0
2020-10-12 14:45:00,39.9,39.9,39.84,39.86,166869.0,35.0169,35.0169,34.9642,34.9818,166869.0
2020-10-12 14:50:00,39.86,39.92,39.83,39.9,128565.0,34.9818,35.0344,34.9554,35.0169,128565.0
2020-10-12 14:55:00,39.9,39.96,39.89,39.96,137054.0,35.0169,35.0695,35.0081,35.0695,137054.0
2020-10-12 15:00:00,39.95,40.01,39.94,40.0,274383.0,35.0607,35.1134,35.052,35.1046,274383.0
2020-10-12 15:05:00,40.0,40.07,39.99,40.06,61065.0,35.1046,35.1661,35.0958,35.1573,61065.0
2020-10-12 15:10:00,40.05,40.08,40.04,40.07,69606.0,35.1485,35.1748,35.1397,35.1661,69606.0
2020-10-12 15:15:00,40.07,40.2,40.06,40.19,80584.0,35.1661,35.2801,35.1573,35.2714,80584.0
2020-10-12 15:20:00,40.2,40.23,40.17,40.22,47277.0,35.2801,35.3065,35.2538,35.2977,47277.0
2020-10-12 15:25:00,40.22,40.22,40.17,40.21,66876.0,35.2977,35.2977,35.2538,35.2889,66876.0
2020-10-12 15:30:00,40.21,40.25,40.19,40.21,101673.0,35.2889,35.324,35.2714,35.2889,101673.0
2020-10-12 15:35:00,40.21,40.26,40.2,40.25,98202.0,35.2889,35.3328,35.2801,35.324,98202.0
2020-10-12 15:40:00,40.25,40.26,40.21,40.25,91737.0,35.324,35.3328,35.2889,35.324,91737.0
2020-10-12 15:45:00,40.24,40.26,40.12,40.13,218299.0,35.3153,35.3328,35.2099,35.2187,218299.0
2020-10-12 15:50:00,40.12,40.18,40.09,40.11,214305.0,35.2099,35.2626,35.1836,35.2012,214305.0
2020-10-12 15:55:00,40.11,40.21,40.11,40.18,510632.0,35.2012,35.2889,35.2012,35.2626,510632.0
2020-10-13 09:30:00,40.02,40.02,39.64,39.84,354305.0,35.1222,35.1222,34.7887,34.9642,354305.0
2020-10-13 09:35:00,39.84,39.87,39.71,39.79,113770.0,34.9642,34.9905,34.8501,34.9203,113770.0
2020-10-13 09:40:00,39.79,39.97,39.77,39.9,175928.0,34.9203,35.0783,34.9028,35.0169,175928.0
2020-10-13 09:45:00,39.9,39.94,39.77,39.84,146641.0,35.0169,35.052,34.9028,34.9642,146641.0
2020-10-13 09:50:00,39.84,39.85,39.51,39.54,233878.0,34.9642,34.973,34.6746,34.7009,233878.0
2020-10-13 09:55:00,39.54,39.66,39.51,39.64,127763.0,34.7009,34.8062,34.6746,34.7887,127763.0
2020-10-13 10:00:00,39.64,39.89,39.63,39.89,148460.0,34.7887,35.0081,34.7799,35.0081,148460.0
2020-10-13 10:05:00,39.88,39.9,39.5,39.58,219293.0,34.9993,35.0169,34.6658,34.736,219293.0
2020-10-13 10:10:00,39.56,39.58,39.44,39.51,210108.0,34.7185,34.736,34.6132,34.6746,210108.0
2020-10-13 10:15:00,39.52,39.52,39.29,39.4,271020.0,34.6834,34.6834,34.4815,34.5781,271020.0
2020-10-13 10:20:00,39.4,39.43,39.28,39.33,147854.0,34.5781,34.6044,34.4727,34.5166,147854.0
2020-10-13 10:25:00,39.33,39.39,39.26,39.29,281693.0,34.5166,34.5693,34.4552,34.4815,281693.0
2020-10-13 10:30:00,39.3,39.39,39.25,39.36,137121.0,34.4903,34.5693,34.4464,34.5429,137121.0
2020-10-13 10:35:00,39.36,39.41,39.33,39.36,108900.0,34.5429,34.5868,34.5166,34.5429,108900.0
2020-10-13 10:40:00,39.35,39.38,39.19,39.21,95819.0,34.5342,34.5605,34.3938,34.4113,95819.0
2020-10-13 10:45:00,39.2,39.22,39.06,39.07,281059.0,34.4025,34.4201,34.2797,34.2884,281059.0
2020-10-13 10:50:00,39.07,39.17,39.04,39.15,99002.0,34.2884,34.3762,34.2621,34.3586,99002.0
2020-10-13 10:55:00,39.14,39.22,39.12,39.17,171153.0,34.3499,34.4201,34.3323,34.3762,171153.0
2020-10-13 11:00:00,39.17,39.24,39.14,39.2,68979.0,34.3762,34.4376,34.3499,34.4025,68979.0
2020-10-13 11:05:00,39.2,39.2,39.1,39.13,36292.0,34.4025,34.4025,34.3148,34.3411,36292.0
2020-10-13 11:10:00,39.13,39.21,39.08,39.18,132958.0,34.3411,34.4113,34.2972,34.385,132958.0
2020-10-13 11:15:00,39.18,39.22,39.13,39.15,72060.0,34.385,34.4201,34.3411,34.3586,72060.0
2020-10-13 11:20:00,39.15,39.2,39.12,39.13,94745.0,34.3586,34.4025,34.3323,34.3411,94745.0
2020-10-13 11:25:00,39.13,39.15,39.09,39.13,27360.0,34.3411,34.3586,34.306,34.3411,27360.0
2020-10-13 11:30:00,39.13,39.14,39.06,39.09,92482.0,34.3411,34.3499,34.2797,34.306,92482.0
2020-10-13 11:35:00,39.09,39.1,38.99,38.99,88640.0,34.306,34.3148,34.2182,34.2182,88640.0
2020-10-13 11:40:00,38.98,39.02,38.96,38.98,176803.0,34.2095,34.2446,34.1919,34.2095,176803.0
2020-10-13 11:45:00,38.98,39.05,38.97,39.05,106619.0,34.2095,34.2709,34.2007,34.2709,106619.0
2020-10-13 11:50:00,39.05,39.12,39.02,39.12,136029.0,34.2709,34.3323,34.2446,34.3323,136029.0
2020-10-13 11:55:00,39.12,39.15,39.09,39.11,56678.0,34.3323,34.3586,34.306,34.3235,56678.0
2020-10-13 12:00:00,39.11,39.12,39.03,39.04,124440.0,34.3235,34.3323,34.2533,34.2621,124440.0
2020-10-13 12:05:00,39.04,39.04,39.0,39.02,137457.0,34.2621,34.2621,34.227,34.2446,137457.0
2020-10-13 12:10:00,39.03,39.07,38.96,39.07,125620.0,34.2533,34.2884,34.1919,34.2884,125620.0
2020-10-13 12:15:00,39.07,39.21,39.07,39.21,75082.0,34.2884,34.4113,34.2884,34.4113,75082.0
2020-10-13 12:20:00,39.2,39.26,39.18,39.26,74269.0,34.4025,34.4552,34.385,34.4552,74269.0
2020-10-13 12:25:00,39.25,39.25,39.2,39.22,58445.0,34.4464,34.4464,34.4025,34.4201,58445.0
2020-10-13 12:30:00,39.22,39.24,39.12,39.12,128196.0,34.4201,34.4376,34.3323,34.3323,128196.0
2020-10-13 12:35:00,39.12,39.12,39.04,39.08,167452.0,34.3323,34.3323,34.2621,34.2972,167452.0
2020-10-13 12:40:00,39.08,39.09,39.06,39.08,143882.0,34.2972,34.306,34.2797,34.2972,143882.0
2020-10-13 12:45:00,39.09,39.23,39.08,39.22,63807.0,34.306,34.4289,34.2972,34.4201,63807.0
2020-10-13 12:50:00,39.22,39.32,39.22,39.29,74251.0,34.4201,34.5078,34.4201,34.4815,74251.0
2020-10-13 12:55:00,39.29,39.31,39.24,39.27,49510.0,34.4815,34.4991,34.4376,34.464,49510.0
2020-10-13 13:00:00,39.27,39.33,39.27,39.27,37504.0,34.464,34.5166,34.464,34.464,37504.0
2020-10-13 13:05:00,39.28,39.3,39.2,39.21,120404.0,34.4727,34.4903,34.4025,34.4113,120404.0
2020-10-13 13:10:00,39.21,39.31,39.2,39.3,151823.0,34.4113,34.4991,34.4025,34.4903,151823.0
2020-10-13 13:15:00,39.3,39.31,39.22,39.22,63004.0,34.4903,34.4991,34.4201,34.4201,63004.0
2020-10-13 13:20:00,39.23,39.27,39.22,39.22,33363.0,34.4289,34.464,34.4201,34.4201,33363.0
2020-10-13 13:25:00,39.22,39.25,39.2,39.22,49608.0,34.4201,34.4464,34.4025,34.4201,49608.0
2020-10-13 13:30:00,39.21,39.26,39.19,39.21,63811.0,34.4113,34.4552,34.3938,34.4113,63811.0
2020-10-13 13:35:00,39.21,39.23,39.17,39.18,78674.0,34.4113,34.4289,34.3762,34.385,78674.0
2020-10-13 13:40:00,39.18,39.23,39.16,39.18,58113.0,34.385,34.4289,34.3674,34.385,58113.0
2020-10-13 13:45:00,39.18,39.2,39.11,39.14,51420.0,34.385,34.4025,34.3235,34.3499,51420.0
2020-10-13 13:50:00,39.13,39.14,39.1,39.14,24788.0,34.3411,34.3499,34.3148,34.3499,24788.0
2020-10-13 13:55:00,39.14,39.15,39.09,39.1,31097.0,34.3499,34.3586,34.306,34.3148,31097.0
2020-10-13 14:00:00,39.09,39.12,39.06,39.09,24455.0,34.306,34.3323,34.2797,34.306,24455.0
2020-10-13 14:05:00,39.09,39.12,39.04,39.08,45340.0,34.306,34.3323,34.2621,34.2972,45340.0
2020-10-13 14:10:00,39.09,39.17,39.09,39.15,28355.0,34.306,34.3762,34.306,34.3586,28355.0
2020-10-13 14:15:00,39.14,39.18,39.13,39.17,19180.0,34.3499,34.385,34.3411,34.3762,19180.0
2020-10-13 14:20:00,39.16,39.16,39.13,39.16,18102.0,34.3674,34.3674,34.3411,34.3674,18102.0
2020-10-13 14:25:00,39.17,39.19,39.04,39.04,92403.0,34.3762,34.3938,34.2621,34.2621,92403.0
2020-10-13 14:30:00,39.04,39.05,38.93,38.99,173253.0,34.2621,34.2709,34.1656,34.2182,173253.0
2020-10-13 14:35:00,38.99,38.99,38.9,38.93,52136.0,34.2182,34.2182,34.1392,34.1656,52136.0
2020-10-13 14:40:00,38.92,38.94,38.89,38.89,44045.0,34.1568,34.1744,34.1305,34.1305,44045.0
2020-10-13 14:45:00,38.9,38.96,38.85,38.9,126005.0,34.1392,34.1919,34.0954,34.1392,126005.0
2020-10-13 14:50:00,38.89,38.9,38.84,38.85,132685.0,34.1305,34.1392,34.0866,34.0954,132685.0
2020-10-13 14:55:00,38.84,38.93,38.83,38.89,140044.0,34.0866,34.1656,34.0778,34.1305,140044.0
2020-10-13 15:00:00,38.88,38.94,38.87,38.94,36793.0,34.1217,34.1744,34.1129,34.1744,36793.0
2020-10-13 15:05:00,38.94,38.96,38.92,38.93,37336.0,34.1744,34.1919,34.1568,34.1656,37336.0
2020-10-13 15:10:00,38.93,38.97,38.92,38.93,58745.0,34.1656,34.2007,34.1568,34.1656,58745.0
2020-10-13 15:15:00,38.93,38.97,38.91,38.95,53700.0,34.1656,34.2007,34.148,34.1831,53700.0
2020-10-13 15:20:00,38.94,39.02,38.94,39.01,52081.0,34.1744,34.2446,34.1744,34.2358,52081.0
2020-10-13 15:25:00,39.0,39.08,38.99,39.06,168130.0,34.227,34.2972,34.2182,34.2797,168130.0
2020-10-13 15:30:00,39.06,39.1,39.03,39.05,255647.0,34.2797,34.3148,34.2533,34.2709,255647.0
2020-10-13 15:35:00,39.06,39.06,39.02,39.05,386864.0,34.2797,34.2797,34.2446,34.2709,386864.0
2020-10-13 15:40:00,39.05,39.08,39.02,39.02,245232.0,34.2709,34.2972,34.2446,34.2446,245232.0
2020-10-13 15:45:00,39.02,39.04,38.98,38.99,213078.0,34.2446,34.2621,34.2095,34.2182,213078.0
2020-10-13 15:50:00,38.99,39.03,38.97,39.02,300758.0,34.2182,34.2533,34.2007,34.2446,300758.0
2020-10-13 15:55:00,39.02,39.06,38.96,38.97,613154.0,34.2446,34.2797,34.1919,34.2007,613154.0
2020-10-14 09:30:00,38.92,39.4,38.92,39.27,486593.0,34.1568,34.5781,34.1568,34.464,486593.0
2020-10-14 09:35:00,39.26,39.27,39.16,39.18,350064.0,34.4552,34.464,34.3674,34.385,350064.0
2020-10-14 09:40:00,39.17,39.32,39.12,39.29,177594.0,34.3762,34.5078,34.3323,34.4815,177594.0
2020-10-14 09:45:00,39.29,39.31,39.11,39.17,467692.0,34.4815,34.4991,34.3235,34.3762,467692.0
2020-10-14 09:50:00,39.16,39.32,39.13,39.16,460429.0,34.3674,34.5078,34.3411,34.3674,460429.0
2020-10-14 09:55:00,39.17,39.27,39.06,39.08,413445.0,34.3762,34.464,34.2797,34.2972,413445.0
2020-10-14 10:00:00,39.07,39.1,38.92,38.93,566782.0,34.2884,34.3148,34.1568,34.1656,566782.0
2020-10-14 10:05:00,38.93,38.94,38.77,38.78,335068.0,34.1656,34.1744,34.0252,34.0339,335068.0
2020-10-14 10:10:00,38.77,38.81,38.69,38.8,229969.0,34.0252,34.0603,33.9549,34.0515,229969.0
2020-10-14 10:15:00,38.81,38.9,38.76,38.87,158938.0,34.0603,34.1392,34.0164,34.1129,158938.0
2020-10-14 10:20:00,38.86,38.95,38.82,38.93,198520.0,34.1041,34.1831,34.069,34.1656,198520.0
2020-10-14 10:25:00,38.93,38.93,38.75,38.77,240184.0,34.1656,34.1656,34.0076,34.0252,240184.0
2020-10-14 10:30:00,38.77,38.87,38.75,38.78,344101.0,34.0252,34.1129,34.0076,34.0339,344101.0
2020-10-14 10:35:00,38.78,38.9,38.76,38.87,131069.0,34.0339,34.1392,34.0164,34.1129,131069.0
2020-10-14 10:40:00,38.87,38.9,38.77,38.78,149229.0,34.1129,34.1392,34.0252,34.0339,149229.0
2020-10-14 10:45:00,38.8,38.89,38.78,38.84,106653.0,34.0515,34.1305,34.0339,34.0866,106653.0
2020-10-14 10:50:00,38.84,38.85,38.79,38.82,101261.0,34.0866,34.0954,34.0427,34.069,101261.0
2020-10-14 10:55:00,38.82,38.88,38.8,38.86,100228.0,34.069,34.1217,34.0515,34.1041,100228.0
2020-10-14 11:00:00,38.87,38.89,38.78,38.79,114890.0,34.1129,34.1305,34.0339,34.0427,114890.0
2020-10-14 11:05:00,38.79,38.84,38.75,38.75,70289.0,34.0427,34.0866,34.0076,34.0076,70289.0
2020-10-14 11:10:00,38.75,38.81,38.73,38.74,79796.0,34.0076,34.0603,33.9901,33.9988,79796.0
2020-10-14 11:15:00,38.74,38.86,38.74,38.85,57885.0,33.9988,34.1041,33.9988,34.0954,57885.0
2020-10-14 11:20:00,38.85,38.9,38.83,38.9,64834.0,34.0954,34.1392,34.0778,34.1392,64834.0
2020-10-14 11:25:00,38.89,38.98,38.88,38.92,114951.0,34.1305,34.2095,34.1217,34.1568,114951.0
2020-10-14 11:30:00,38.91,38.95,38.89,38.94,77208.0,34.148,34.1831,34.1305,34.1744,77208.0
2020-10-14 11:35:00,38.94,39.0,38.94,38.98,35817.0,34.1744,34.227,34.1744,34.2095,35817.0
2020-10-14 11:40:00,38.98,39.03,38.95,39.0,41830.0,34.2095,34.2533,34.1831,34.227,41830.0
2020-10-14 11:45:00,38.99,38.99,38.79,38.83,81343.0,34.2182,34.2182,34.0427,34.0778,81343.0
2020-10-14 11:50:00,38.82,38.85,38.76,38.76,44071.0,34.069,34.0954,34.0164,34.0164,44071.0
2020-10-14 11:55:00,38.76,38.83,38.76,38.82,37019.0,34.0164,34.0778,34.0164,34.069,37019.0
2020-10-14 12:00:00,38.82,38.92,38.82,38.88,71729.0,34.069,34.1568,34.069,34.1217,71729.0
2020-10-14 12:05:00,38.87,38.98,38.87,38.95,87038.0,34.1129,34.2095,34.1129,34.1831,87038.0
2020-10-14 12:10:00,38.93,38.93,38.85,38.9,73100.0,34.1656,34.1656,34.0954,34.1392,73100.0
2020-10-14 12:15:00,38.89,38.9,38.79,38.8,77899.0,34.1305,34.1392,34.0427,34.0515,77899.0
2020-10-14 12:20:00,38.8,38.81,38.73,38.73,65998.0,34.0515,34.0603,33.9901,33.9901,65998.0
2020-10-14 12:25:00,38.73,38.84,38.73,38.82,24908.0,33.9901,34.0866,33.9901,34.069,24908.0
2020-10-14 12:30:00,38.82,38.87,38.8,38.82,31999.0,34.069,34.1129,34.0515,34.069,31999.0
2020-10-14 12:35:00,38.81,38.81,38.69,38.7,43003.0,34.0603,34.0603,33.9549,33.9637,43003.0
2020-10-14 12:40:00,38.72,38.77,38.72,38.74,36829.0,33.9813,34.0252,33.9813,33.9988,36829.0
2020-10-14 12:45:00,38.74,38.81,38.74,38.79,33836.0,33.9988,34.0603,33.9988,34.0427,33836.0
2020-10-14 12:50:00,38.79,38.8,38.75,38.76,25623.0,34.0427,34.0515,34.0076,34.0164,25623.0
2020-10-14 12:55:00,38.75,38.83,38.75,38.81,56045.0,34.0076,34.0778,34.0076,34.0603,56045.0
2020-10-14 13:00:00,38.8,38.85,38.8,38.84,65672.0,34.0515,34.0954,34.0515,34.0866,65672.0
2020-10-14 13:05:00,38.84,38.96,38.84,38.96,129874.0,34.0866,34.1919,34.0866,34.1919,129874.0
2020-10-14 13:10:00,38.96,38.96,38.9,38.94,57797.0,34.1919,34.1919,34.1392,34.1744,57797.0
2020-10-14 13:15:00,38.94,38.99,38.92,38.97,77284.0,34.1744,34.2182,34.1568,34.2007,77284.0
2020-10-14 13:20:00,38.97,38.98,38.92,38.94,20478.0,34.2007,34.2095,34.1568,34.1744,20478.0
2020-10-14 13:25:00,38.94,38.95,38.87,38.9,61865.0,34.1744,34.1831,34.1129,34.1392,61865.0
2020-10-14 13:30:00,38.9,38.93,38.85,38.89,40848.0,34.1392,34.1656,34.0954,34.1305,40848.0
2020-10-14 13:35:00,38.88,38.92,38.88,38.89,45999.0,34.1217,34.1568,34.1217,34.1305,45999.0
2020-10-14 13:40:00,38.9,38.9,38.81,38.84,36527.0,34.1392,34.1392,34.0603,34.0866,36527.0
2020-10-14 13:45:00,38.83,38.86,38.79,38.86,34313.0,34.0778,34.1041,34.0427,34.1041,34313.0
2020-10-14 13:50:00,38.86,38.86,38.78,38.82,50634.0,34.1041,34.1041,34.0339,34.069,50634.0
2020-10-14 13:55:00,38.83,38.83,38.76,38.77,29267.0,34.0778,34.0778,34.0164,34.0252,29267.0
2020-10-14 14:00:00,38.77,38.78,38.71,38.78,23242.0,34.0252,34.0339,33.9725,34.0339,23242.0
2020-10-14 14:05:00,38.77,38.81,38.77,38.78,89120.0,34.0252,34.0603,34.0252,34.0339,89120.0
2020-10-14 14:10:00,38.77,38.8,38.74,38.74,44914.0,34.0252,34.0515,33.9988,33.9988,44914.0
2020-10-14 14:15:00,38.73,38.78,38.72,38.76,26296.0,33.9901,34.0339,33.9813,34.0164,26296.0
2020-10-14 14:20:00,38.76,38.79,38.75,38.78,20909.0,34.0164,34.0427,34.0076,34.0339,20909.0
2020-10-14 14:25:00,38.77,38.77,38.72,38.75,40290.0,34.0252,34.0252,33.9813,34.0076,40290.0
2020-10-14 14:30:00,38.74,38.75,38.63,38.63,45647.0,33.9988,34.0076,33.9023,33.9023,45647.0
2020-10-14 14:35:00,38.63,38.67,38.6,38.63,36328.0,33.9023,33.9374,33.876,33.9023,36328.0
2020-10-14 14:40:00,38.63,38.69,38.62,38.64,73989.0,33.9023,33.9549,33.8935,33.9111,73989.0
2020-10-14 14:45:00,38.63,38.67,38.62,38.67,62151.0,33.9023,33.9374,33.8935,33.9374,62151.0
2020-10-14 14:50:00,38.67,38.68,38.65,38.66,94965.0,33.9374,33.9462,33.9198,33.9286,94965.0
2020-10-14 14:55:00,38.66,38.69,38.63,38.63,94467.0,33.9286,33.9549,33.9023,33.9023,94467.0
2020-10-14 15:00:00,38.62,38.66,38.62,38.65,52530.0,33.8935,33.9286,33.8935,33.9198,52530.0
2020-10-14 15:05:00,38.65,38.77,38.64,38.72,70943.0,33.9198,34.0252,33.9111,33.9813,70943.0
2020-10-14 15:10:00,38.72,38.73,38.69,38.7,68730.0,33.9813,33.9901,33.9549,33.9637,68730.0
2020-10-14 15:15:00,38.7,38.71,38.66,38.69,55781.0,33.9637,33.9725,33.9286,33.9549,55781.0
2020-10-14 15:20:00,38.69,38.71,38.68,38.68,56216.0,33.9549,33.9725,33.9462,33.9462,56216.0
2020-10-14 15:25:00,38.68,38.7,38.64,38.65,120542.0,33.9462,33.9637,33.9111,33.9198,120542.0
2020-10-14 15:30:00,38.65,38.67,38.61,38.62,115595.0,33.9198,33.9374,33.8847,33.8935,115595.0
2020-10-14 15:35:00,38.62,38.62,38.51,38.51,363104.0,33.8935,33.8935,33.797,33.797,363104.0
2020-10-14 15:40:00,38.52,38.56,38.51,38.53,327707.0,33.8058,33.8409,33.797,33.8145,327707.0
2020-10-14 15:45:00,38.53,38.56,38.45,38.47,470362.0,33.8145,33.8409,33.7443,33.7619,470362.0
2020-10-14 15:50:00,38.47,38.47,38.42,38.45,306224.0,33.7619,33.7619,33.718,33.7443,306224.0
2020-10-14 15:55:00,38.45,38.46,38.35,38.38,689163.0,33.7443,33.7531,33.6566,33.6829,689163.0
2020-10-15 09:30:00,37.96,38.17,37.87,38.13,385949.0,33.3143,33.4986,33.2353,33.4635,385949.0
2020-10-15 09:35:00,38.14,38.24,38.12,38.19,134031.0,33.4723,33.56,33.4547,33.5161,134031.0
2020-10-15 09:40:00,38.2,38.24,38.04,38.09,157078.0,33.5249,33.56,33.3845,33.4284,157078.0
2020-10-15 09:45:00,38.09,38.29,38.07,38.25,111826.0,33.4284,33.6039,33.4108,33.5688,111826.0
2020-10-15 09:50:00,38.25,38.28,38.15,38.23,106179.0,33.5688,33.5951,33.481,33.5512,106179.0
2020-10-15 09:55:00,38.23,38.33,38.2,38.31,111048.0,33.5512,33.639,33.5249,33.6215,111048.0
2020-10-15 10:00:00,38.32,38.56,38.3,38.54,130415.0,33.6302,33.8409,33.6127,33.8233,130415.0
2020-10-15 10:05:00,38.53,38.54,38.37,38.38,200252.0,33.8145,33.8233,33.6741,33.6829,200252.0
2020-10-15 10:10:00,38.38,38.48,38.34,38.46,40481.0,33.6829,33.7706,33.6478,33.7531,40481.0
2020-10-15 10:15:00,38.47,38.5,38.4,38.45,115011.0,33.7619,33.7882,33.7004,33.7443,115011.0
2020-10-15 10:20:00,38.45,38.52,38.41,38.52,185742.0,33.7443,33.8058,33.7092,33.8058,185742.0
2020-10-15 10:25:00,38.53,38.63,38.5,38.61,314889.0,33.8145,33.9023,33.7882,33.8847,314889.0
2020-10-15 10:30:00,38.63,38.75,38.6,38.64,174964.0,33.9023,34.0076,33.876,33.9111,174964.0
2020-10-15 10:35:00,38.65,38.81,38.64,38.81,109646.0,33.9198,34.0603,33.9111,34.0603,109646.0
2020-10-15 10:40:00,38.8,38.8,38.71,38.73,68142.0,34.0515,34.0515,33.9725,33.9901,68142.0
2020-10-15 10:45:00,38.74,38.8,38.71,38.76,89584.0,33.9988,34.0515,33.9725,34.0164,89584.0
2020-10-15 10:50:00,38.76,38.78,38.69,38.73,36034.0,34.0164,34.0339,33.9549,33.9901,36034.0
2020-10-15 10:55:00,38.74,38.84,38.71,38.83,63522.0,33.9988,34.0866,33.9725,34.0778,63522.0
2020-10-15 11:00:00,38.82,38.84,38.73,38.78,41784.0,34.069,34.0866,33.9901,34.0339,41784.0
2020-10-15 11:05:00,38.79,38.91,38.76,38.87,58588.0,34.0427,34.148,34.0164,34.1129,58588.0
2020-10-15 11:10:00,38.86,38.95,38.84,38.86,225746.0,34.1041,34.1831,34.0866,34.1041,225746.0
2020-10-15 11:15:00,38.87,38.91,38.81,38.88,57733.0,34.1129,34.148,34.0603,34.1217,57733.0
2020-10-15 11:20:00,38.86,38.87,38.83,38.86,52256.0,34.1041,34.1129,34.0778,34.1041,52256.0
2020-10-15 11:25:00,38.86,38.88,38.72,38.73,47843.0,34.1041,34.1217,33.9813,33.9901,47843.0
2020-10-15 11:30:00,38.74,38.77,38.69,38.76,70642.0,33.9988,34.0252,33.9549,34.0164,70642.0
2020-10-15 11:35:00,38.77,38.79,38.71,38.75,108750.0,34.0252,34.0427,33.9725,34.0076,108750.0
2020-10-15 11:40:00,38.74,38.78,38.74,38.76,58412.0,33.9988,34.0339,33.9988,34.0164,58412.0
2020-10-15 11:45:00,38.76,38.85,38.76,38.83,225600.0,34.0164,34.0954,34.0164,34.0778,225600.0
2020-10-15 11:50:00,38.85,38.99,38.85,38.98,118147.0,34.0954,34.2182,34.0954,34.2095,118147.0
2020-10-15 11:55:00,38.98,39.02,38.9,38.91,39403.0,34.2095,34.2446,34.1392,34.148,39403.0
2020-10-15 12:00:00,38.89,38.92,38.85,38.86,65638.0,34.1305,34.1568,34.0954,34.1041,65638.0
2020-10-15 12:05:00,38.86,38.91,38.86,38.86,56062.0,34.1041,34.148,34.1041,34.1041,56062.0
2020-10-15 12:10:00,38.87,38.89,38.83,38.88,40665.0,34.1129,34.1305,34.0778,34.1217,40665.0
2020-10-15 12:15:00,38.87,38.92,38.81,38.81,19152.0,34.1129,34.1568,34.0603,34.0603,19152.0
2020-10-15 12:20:00,38.81,38.85,38.78,38.84,24846.0,34.0603,34.0954,34.0339,34.0866,24846.0
2020-10-15 12:25:00,38.84,38.89,38.84,38.86,16493.0,34.0866,34.1305,34.0866,34.1041,16493.0
2020-10-15 12:30:00,38.86,38.89,38.84,38.86,18587.0,34.1041,34.1305,34.0866,34.1041,18587.0
2020-10-15 12:35:00,38.86,38.95,38.85,38.93,22134.0,34.1041,34.1831,34.0954,34.1656,22134.0
2020-10-15 12:40:00,38.93,39.0,38.9,38.95,21144.0,34.1656,34.227,34.1392,34.1831,21144.0
2020-10-15 12:45:00,38.95,39.05,38.91,39.03,95345.0,34.1831,34.2709,34.148,34.2533,95345.0
2020-10-15 12:50:00,39.02,39.14,39.01,39.08,181687.0,34.2446,34.3499,34.2358,34.2972,181687.0
2020-10-15 12:55:00,39.09,39.12,39.05,39.11,39944.0,34.306,34.3323,34.2709,34.3235,39944.0
2020-10-15 13:00:00,39.11,39.11,39.05,39.08,70160.0,34.3235,34.3235,34.2709,34.2972,70160.0
2020-10-15 13:05:00,39.08,39.09,39.05,39.07,21431.0,34.2972,34.306,34.2709,34.2884,21431.0
2020-10-15 13:10:00,39.07,39.15,39.06,39.15,154417.0,34.2884,34.3586,34.2797,34.3586,154417.0
2020-10-15 13:15:00,39.15,39.23,39.14,39.18,67553.0,34.3586,34.4289,34.3499,34.385,67553.0
2020-10-15 13:20:00,39.19,39.24,39.17,39.19,49443.0,34.3938,34.4376,34.3762,34.3938,49443.0
2020-10-15 13:25:00,39.2,39.29,39.2,39.29,60581.0,34.4025,34.4815,34.4025,34.4815,60581.0
2020-10-15 13:30:00,39.29,39.29,39.18,39.2,35647.0,34.4815,34.4815,34.385,34.4025,35647.0
2020-10-15 13:35:00,39.2,39.22,39.14,39.15,34857.0,34.4025,34.4201,34.3499,34.3586,34857.0
2020-10-15 13:40:00,39.15,39.26,39.13,39.26,115921.0,34.3586,34.4552,34.3411,34.4552,115921.0
2020-10-15 13:45:00,39.26,39.28,39.21,39.22,64924.0,34.4552,34.4727,34.4113,34.4201,64924.0
2020-10-15 13:50:00,39.22,39.23,39.17,39.2,26782.0,34.4201,34.4289,34.3762,34.4025,26782.0
2020-10-15 13:55:00,39.19,39.21,39.16,39.2,71203.0,34.3938,34.4113,34.3674,34.4025,71203.0
2020-10-15 14:00:00,39.21,39.23,39.16,39.17,46976.0,34.4113,34.4289,34.3674,34.3762,46976.0
2020-10-15 14:05:00,39.17,39.24,39.16,39.2,56500.0,34.3762,34.4376,34.3674,34.4025,56500.0
2020-10-15 14:10:00,39.2,39.22,39.18,39.19,28904.0,34.4025,34.4201,34.385,34.3938,28904.0
2020-10-15 14:15:00,39.19,39.27,39.18,39.26,36041.0,34.3938,34.464,34.385,34.4552,36041.0
2020-10-15 14:20:00,39.25,39.26,39.22,39.23,43741.0,34.4464,34.4552,34.4201,34.4289,43741.0
2020-10-15 14:25:00,39.21,39.26,39.21,39.25,19717.0,34.4113,34.4552,34.4113,34.4464,19717.0
2020-10-15 14:30:00,39.24,39.3,39.23,39.29,34880.0,34.4376,34.4903,34.4289,34.4815,34880.0
2020-10-15 14:35:00,39.29,39.31,39.26,39.27,58118.0,34.4815,34.4991,34.4552,34.464,58118.0
2020-10-15 14:40:00,39.27,39.31,39.26,39.26,24303.0,34.464,34.4991,34.4552,34.4552,24303.0
2020-10-15 14:45:00,39.26,39.27,39.24,39.26,21125.0,34.4552,34.464,34.4376,34.4552,21125.0
2020-10-15 14:50:00,39.25,39.33,39.24,39.29,79020.0,34.4464,34.5166,34.4376,34.4815,79020.0
2020-10-15 14:55:00,39.28,39.32,39.27,39.31,18661.0,34.4727,34.5078,34.464,34.4991,18661.0
2020-10-15 15:00:00,39.31,39.33,39.29,39.3,54264.0,34.4991,34.5166,34.4815,34.4903,54264.0
2020-10-15 15:05:00,39.3,39.34,39.28,39.3,21912.0,34.4903,34.5254,34.4727,34.4903,21912.0
2020-10-15 15:10:00,39.3,39.31,39.18,39.19,48446.0,34.4903,34.4991,34.385,34.3938,48446.0
2020-10-15 15:15:00,39.19,39.2,39.16,39.2,52136.0,34.3938,34.4025,34.3674,34.4025,52136.0
2020-10-15 15:20:00,39.21,39.24,39.18,39.19,38948.0,34.4113,34.4376,34.385,34.3938,38948.0
2020-10-15 15:25:00,39.19,39.28,39.19,39.27,41249.0,34.3938,34.4727,34.3938,34.464,41249.0
2020-10-15 15:30:00,39.27,39.29,39.24,39.24,116291.0,34.464,34.4815,34.4376,34.4376,116291.0
2020-10-15 15:35:00,39.25,39.25,39.21,39.25,89913.0,34.4464,34.4464,34.4113,34.4464,89913.0
2020-10-15 15:40:00,39.25,39.32,39.23,39.29,74647.0,34.4464,34.5078,34.4289,34.4815,74647.0
2020-10-15 15:45:00,39.29,39.29,39.21,39.23,75796.0,34.4815,34.4815,34.4113,34.4289,75796.0
2020-10-15 15:50:00,39.22,39.29,39.21,39.29,147937.0,34.4201,34.4815,34.4113,34.4815,147937.0
2020-10-15 15:55:00,39.29,39.32,39.25,39.31,231673.0,34.4815,34.5078,34.4464,34.4991,231673.0
2020-10-16 09:30:00,39.51,39.6,39.38,39.46,465033.0,34.6746,34.7536,34.5605,34.6307,465033.0
2020-10-16 09:35:00,39.46,39.49,39.24,39.34,276024.0,34.6307,34.657,34.4376,34.5254,276024.0
2020-10-16 09:40:00,39.33,39.33,39.14,39.18,120636.0,34.5166,34.5166,34.3499,34.385,120636.0
2020-10-16 09:45:00,39.18,39.18,39.01,39.06,149194.0,34.385,34.385,34.2358,34.2797,149194.0
2020-10-16 09:50:00,39.06,39.06,38.87,39.02,219935.0,34.2797,34.2797,34.1129,34.2446,219935.0
2020-10-16 09:55:00,39.03,39.04,38.95,38.98,89428.0,34.2533,34.2621,34.1831,34.2095,89428.0
2020-10-16 10:00:00,38.98,39.14,38.96,39.02,173520.0,34.2095,34.3499,34.1919,34.2446,173520.0
2020-10-16 10:05:00,39.01,39.02,38.79,38.81,112455.0,34.2358,34.2446,34.0427,34.0603,112455.0
2020-10-16 10:10:00,38.8,38.87,38.76,38.79,74608.0,34.0515,34.1129,34.0164,34.0427,74608.0
2020-10-16 10:15:00,38.78,38.95,38.75,38.9,82879.0,34.0339,34.1831,34.0076,34.1392,82879.0
2020-10-16 10:20:00,38.91,39.02,38.88,38.91,119127.0,34.148,34.2446,34.1217,34.148,119127.0
2020-10-16 10:25:00,38.91,39.07,38.91,39.06,116877.0,34.148,34.2884,34.148,34.2797,116877.0
2020-10-16 10:30:00,39.07,39.08,38.97,39.04,85130.0,34.2884,34.2972,34.2007,34.2621,85130.0
2020-10-16 10:35:00,39.05,39.18,39.03,39.04,57699.0,34.2709,34.385,34.2533,34.2621,57699.0
2020-10-16 10:40:00,39.03,39.18,39.03,39.16,77488.0,34.2533,34.385,34.2533,34.3674,77488.0
2020-10-16 10:45:00,39.16,39.28,39.14,39.28,63315.0,34.3674,34.4727,34.3499,34.4727,63315.0
2020-10-16 10:50:00,39.28,39.29,39.23,39.25,80855.0,34.4727,34.4815,34.4289,34.4464,80855.0
2020-10-16 10:55:00,39.24,39.25,39.17,39.22,96716.0,34.4376,34.4464,34.3762,34.4201,96716.0
2020-10-16 11:00:00,39.22,39.35,39.21,39.33,111547.0,34.4201,34.5342,34.4113,34.5166,111547.0
2020-10-16 11:05:00,39.33,39.41,39.31,39.38,54522.0,34.5166,34.5868,34.4991,34.5605,54522.0
2020-10-16 11:10:00,39.37,39.46,39.36,39.42,120361.0,34.5517,34.6307,34.5429,34.5956,120361.0
2020-10-16 11:15:00,39.42,39.47,39.4,39.46,111885.0,34.5956,34.6395,34.5781,34.6307,111885.0
2020-10-16 11:20:00,39.46,39.48,39.4,39.47,97202.0,34.6307,34.6483,34.5781,34.6395,97202.0
2020-10-16 11:25:00,39.46,39.54,39.45,39.54,48308.0,34.6307,34.7009,34.6219,34.7009,48308.0
2020-10-16 11:30:00,39.53,39.55,39.46,39.52,107301.0,34.6921,34.7097,34.6307,34.6834,107301.0
2020-10-16 11:35:00,39.52,39.68,39.51,39.66,77036.0,34.6834,34.8238,34.6746,34.8062,77036.0
2020-10-16 11:40:00,39.67,39.73,39.64,39.69,50369.0,34.815,34.8677,34.7887,34.8326,50369.0
2020-10-16 11:45:00,39.69,39.73,39.67,39.72,29892.0,34.8326,34.8677,34.815,34.8589,29892.0
2020-10-16 11:50:00,39.72,39.73,39.61,39.62,63266.0,34.8589,34.8677,34.7624,34.7711,63266.0
2020-10-16 11:55:00,39.62,39.71,39.61,39.66,71050.0,34.7711,34.8501,34.7624,34.8062,71050.0
2020-10-16 12:00:00,39.66,39.66,39.54,39.55,54952.0,34.8062,34.8062,34.7009,34.7097,54952.0
2020-10-16 12:05:00,39.54,39.55,39.46,39.48,80260.0,34.7009,34.7097,34.6307,34.6483,80260.0
2020-10-16 12:10:00,39.48,39.52,39.45,39.52,70205.0,34.6483,34.6834,34.6219,34.6834,70205.0
2020-10-16 12:15:00,39.52,39.52,39.44,39.44,35298.0,34.6834,34.6834,34.6132,34.6132,35298.0
2020-10-16 12:20:00,39.44,39.54,39.44,39.53,33209.0,34.6132,34.7009,34.6132,34.6921,33209.0
2020-10-16 12:25:00,39.53,39.55,39.5,39.54,53345.0,34.6921,34.7097,34.6658,34.7009,53345.0
2020-10-16 12:30:00,39.54,39.54,39.46,39.48,130834.0,34.7009,34.7009,34.6307,34.6483,130834.0
2020-10-16 12:35:00,39.48,39.52,39.47,39.5,139670.0,34.6483,34.6834,34.6395,34.6658,139670.0
2020-10-16 12:40:00,39.49,39.5,39.41,39.43,73725.0,34.657,34.6658,34.5868,34.6044,73725.0
2020-10-16 12:45:00,39.43,39.43,39.25,39.26,96564.0,34.6044,34.6044,34.4464,34.4552,96564.0
2020-10-16 12:50:00,39.26,39.35,39.24,39.34,46268.0,34.4552,34.5342,34.4376,34.5254,46268.0
2020-10-16 12:55:00,39.34,39.43,39.34,39.4,47960.0,34.5254,34.6044,34.5254,34.5781,47960.0
2020-10-16 13:00:00,39.4,39.45,39.39,39.4,47652.0,34.5781,34.6219,34.5693,34.5781,47652.0
2020-10-16 13:05:00,39.4,39.41,39.31,39.33,21879.0,34.5781,34.5868,34.4991,34.5166,21879.0
2020-10-16 13:10:00,39.33,39.33,39.26,39.29,31439.0,34.5166,34.5166,34.4552,34.4815,31439.0
2020-10-16 13:15:00,39.29,39.35,39.29,39.34,37632.0,34.4815,34.5342,34.4815,34.5254,37632.0
2020-10-16 13:20:00,39.33,39.33,39.28,39.33,31032.0,34.5166,34.5166,34.4727,34.5166,31032.0
2020-10-16 13:25:00,39.33,39.4,39.32,39.39,21697.0,34.5166,34.5781,34.5078,34.5693,21697.0
2020-10-16 13:30:00,39.4,39.4,39.31,39.32,16147.0,34.5781,34.5781,34.4991,34.5078,16147.0
2020-10-16 13:35:00,39.33,39.35,39.3,39.35,11312.0,34.5166,34.5342,34.4903,34.5342,11312.0
2020-10-16 13:40:00,39.34,39.36,39.33,39.36,32312.0,34.5254,34.5429,34.5166,34.5429,32312.0
2020-10-16 13:45:00,39.35,39.36,39.33,39.35,26501.0,34.5342,34.5429,34.5166,34.5342,26501.0
2020-10-16 13:50:00,39.35,39.39,39.34,39.38,20711.0,34.5342,34.5693,34.5254,34.5605,20711.0
2020-10-16 13:55:00,39.37,39.4,39.36,39.39,34842.0,34.5517,34.5781,34.5429,34.5693,34842.0
2020-10-16 14:00:00,39.39,39.44,39.36,39.36,47738.0,34.5693,34.6132,34.5429,34.5429,47738.0
2020-10-16 14:05:00,39.37,39.45,39.37,39.45,37401.0,34.5517,34.6219,34.5517,34.6219,37401.0
2020-10-16 14:10:00,39.45,39.5,39.44,39.48,93133.0,34.6219,34.6658,34.6132,34.6483,93133.0
2020-10-16 14:15:00,39.48,39.53,39.47,39.51,116417.0,34.6483,34.6921,34.6395,34.6746,116417.0
2020-10-16 14:20:00,39.51,39.53,39.48,39.48,92469.0,34.6746,34.6921,34.6483,34.6483,92469.0
2020-10-16 14:25:00,39.49,39.53,39.48,39.51,72230.0,34.657,34.6921,34.6483,34.6746,72230.0
2020-10-16 14:30:00,39.51,39.53,39.46,39.48,76170.0,34.6746,34.6921,34.6307,34.6483,76170.0
2020-10-16 14:35:00,39.49,39.53,39.48,39.5,78830.0,34.657,34.6921,34.6483,34.6658,78830.0
2020-10-16 14:40:00,39.5,39.52,39.46,39.52,40916.0,34.6658,34.6834,34.6307,34.6834,40916.0
2020-10-16 14:45:00,39.51,39.51,39.43,39.45,51839.0,34.6746,34.6746,34.6044,34.6219,51839.0
2020-10-16 14:50:00,39.45,39.5,39.43,39.49,52354.0,34.6219,34.6658,34.6044,34.657,52354.0
2020-10-16 14:55:00,39.49,39.55,39.46,39.52,97297.0,34.657,34.7097,34.6307,34.6834,97297.0
2020-10-16 15:00:00,39.51,39.54,39.49,39.53,40113.0,34.6746,34.7009,34.657,34.6921,40113.0
2020-10-16 15:05:00,39.53,39.53,39.49,39.5,95365.0,34.6921,34.6921,34.657,34.6658,95365.0
2020-10-16 15:10:00,39.5,39.52,39.47,39.48,54371.0,34.6658,34.6834,34.6395,34.6483,54371.0
2020-10-16 15:15:00,39.48,39.49,39.45,39.49,49959.0,34.6483,34.657,34.6219,34.657,49959.0
2020-10-16 15:20:00,39.48,39.5,39.46,39.5,74247.0,34.6483,34.6658,34.6307,34.6658,74247.0
2020-10-16 15:25:00,39.5,39.51,39.47,39.5,69511.0,34.6658,34.6746,34.6395,34.6658,69511.0
2020-10-16 15:30:00,39.49,39.52,39.44,39.46,74798.0,34.657,34.6834,34.6132,34.6307,74798.0
2020-10-16 15:35:00,39.45,39.47,39.39,39.41,97427.0,34.6219,34.6395,34.5693,34.5868,97427.0
2020-10-16 15:40:00,39.41,39.45,39.38,39.43,192927.0,34.5868,34.6219,34.5605,34.6044,192927.0
2020-10-16 15:45:00,39.44,39.47,39.42,39.44,81508.0,34.6132,34.6395,34.5956,34.6132,81508.0
2020-10-16 15:50:00,39.44,39.44,39.37,39.4,427593.0,34.6132,34.6132,34.5517,34.5781,427593.0
2020-10-16 15:55:00,39.41,39.47,39.4,39.42,282186.0,34.5868,34.6395,34.5781,34.5956,282186.0
2020-10-19 09:30:00,39.7,39.74,39.39,39.57,308280.0,34.8413,34.8764,34.5693,34.7272,308280.0
2020-10-19 09:35:00,39.58,39.6,39.45,39.53,190514.0,34.736,34.7536,34.6219,34.6921,190514.0
2020-10-19 09:40:00,39.53,39.63,39.52,39.61,408508.0,34.6921,34.7799,34.6834,34.7624,408508.0
2020-10-19 09:45:00,39.62,39.74,39.57,39.7,187637.0,34.7711,34.8764,34.7272,34.8413,187637.0
2020-10-19 09:50:00,39.7,39.95,39.67,39.91,217342.0,34.8413,35.0607,34.815,35.0256,217342.0
2020-10-19 09:55:00,39.9,39.96,39.87,39.93,154717.0,35.0169,35.0695,34.9905,35.0432,154717.0
2020-10-19 10:00:00,39.94,39.97,39.82,39.89,209156.0,35.052,35.0783,34.9467,35.0081,209156.0
2020-10-19 10:05:00,39.88,39.9,39.63,39.66,71636.0,34.9993,35.0169,34.7799,34.8062,71636.0
2020-10-19 10:10:00,39.66,39.86,39.64,39.84,142552.0,34.8062,34.9818,34.7887,34.9642,142552.0
2020-10-19 10:15:00,39.84,40.0,39.83,39.99,67311.0,34.9642,35.1046,34.9554,35.0958,67311.0
2020-10-19 10:20:00,39.99,40.03,39.87,39.89,145003.0,35.0958,35.131,34.9905,35.0081,145003.0
2020-10-19 10:25:00,39.87,39.87,39.77,39.82,53578.0,34.9905,34.9905,34.9028,34.9467,53578.0
2020-10-19 10:30:00,39.82,39.92,39.79,39.9,71290.0,34.9467,35.0344,34.9203,35.0169,71290.0
2020-10-19 10:35:00,39.91,39.96,39.87,39.91,42686.0,35.0256,35.0695,34.9905,35.0256,42686.0
2020-10-19 10:40:00,39.93,39.96,39.83,39.85,146263.0,35.0432,35.0695,34.9554,34.973,146263.0
2020-10-19 10:45:00,39.85,39.9,39.77,39.84,77050.0,34.973,35.0169,34.9028,34.9642,77050.0
2020-10-19 10:50:00,39.84,39.9,39.82,39.87,37010.0,34.9642,35.0169,34.9467,34.9905,37010.0
2020-10-19 10:55:00,39.88,39.98,39.87,39.97,70218.0,34.9993,35.0871,34.9905,35.0783,70218.0
2020-10-19 11:00:00,39.96,39.99,39.93,39.93,152364.0,35.0695,35.0958,35.0432,35.0432,152364.0
2020-10-19 11:05:00,39.93,39.94,39.78,39.78,71680.0,35.0432,35.052,34.9115,34.9115,71680.0
2020-10-19 11:10:00,39.78,39.81,39.74,39.8,130105.0,34.9115,34.9379,34.8764,34.9291,130105.0
2020-10-19 11:15:00,39.81,39.81,39.76,39.77,85080.0,34.9379,34.9379,34.894,34.9028,85080.0
2020-10-19 11:20:00,39.77,39.77,39.66,39.67,204587.0,34.9028,34.9028,34.8062,34.815,204587.0
2020-10-19 11:25:00,39.67,39.75,39.65,39.73,118105.0,34.815,34.8852,34.7975,34.8677,118105.0
2020-10-19 11:30:00,39.73,39.76,39.68,39.7,64198.0,34.8677,34.894,34.8238,34.8413,64198.0
2020-10-19 11:35:00,39.7,39.78,39.63,39.63,150149.0,34.8413,34.9115,34.7799,34.7799,150149.0
2020-10-19 11:40:00,39.64,39.72,39.63,39.72,77759.0,34.7887,34.8589,34.7799,34.8589,77759.0
2020-10-19 11:45:00,39.72,39.73,39.67,39.69,43195.0,34.8589,34.8677,34.815,34.8326,43195.0
2020-10-19 11:50:00,39.7,39.77,39.69,39.76,26060.0,34.8413,34.9028,34.8326,34.894,26060.0
2020-10-19 11:55:00,39.76,39.79,39.73,39.78,68487.0,34.894,34.9203,34.8677,34.9115,68487.0
2020-10-19 12:00:00,39.78,39.78,39.66,39.7,89614.0,34.9115,34.9115,34.8062,34.8413,89614.0
2020-10-19 12:05:00,39.71,39.72,39.68,39.69,27459.0,34.8501,34.8589,34.8238,34.8326,27459.0
2020-10-19 12:10:00,39.68,39.72,39.68,39.71,44684.0,34.8238,34.8589,34.8238,34.8501,44684.0
2020-10-19 12:15:00,39.71,39.75,39.68,39.7,37496.0,34.8501,34.8852,34.8238,34.8413,37496.0
2020-10-19 12:20:00,39.7,39.72,39.68,39.7,41276.0,34.8413,34.8589,34.8238,34.8413,41276.0
2020-10-19 12:25:00,39.7,39.7,39.64,39.65,48889.0,34.8413,34.8413,34.7887,34.7975,48889.0
2020-10-19 12:30:00,39.66,39.66,39.59,39.59,48267.0,34.8062,34.8062,34.7448,34.7448,48267.0
2020-10-19 12:35:00,39.58,39.6,39.51,39.51,20067.0,34.736,34.7536,34.6746,34.6746,20067.0
2020-10-19 12:40:00,39.51,39.6,39.5,39.58,125684.0,34.6746,34.7536,34.6658,34.736,125684.0
2020-10-19 12:45:00,39.58,39.62,39.55,39.58,47315.0,34.736,34.7711,34.7097,34.736,47315.0
2020-10-19 12:50:00,39.58,39.58,39.53,39.54,29715.0,34.736,34.736,34.6921,34.7009,29715.0
2020-10-19 12:55:00,39.54,39.56,39.53,39.54,15103.0,34.7009,34.7185,34.6921,34.7009,15103.0
2020-10-19 13:00:00,39.54,39.55,39.5,39.51,73621.0,34.7009,34.7097,34.6658,34.6746,73621.0
2020-10-19 13:05:00,39.5,39.57,39.5,39.56,25310.0,34.6658,34.7272,34.6658,34.7185,25310.0
2020-10-19 13:10:00,39.56,39.59,39.55,39.58,38570.0,34.7185,34.7448,34.7097,34.736,38570.0
2020-10-19 13:15:00,39.57,39.58,39.55,39.55,12100.0,34.7272,34.736,34.7097,34.7097,12100.0
2020-10-19 13:20:00,39.55,39.61,39.55,39.59,20852.0,34.7097,34.7624,34.7097,34.7448,20852.0
2020-10-19 13:25:00,39.6,39.61,39.56,39.6,35258.0,34.7536,34.7624,34.7185,34.7536,35258.0
2020-10-19 13:30:00,39.6,39.6,39.53,39.55,54832.0,34.7536,34.7536,34.6921,34.7097,54832.0
2020-10-19 13:35:00,39.54,39.59,39.53,39.59,19545.0,34.7009,34.7448,34.6921,34.7448,19545.0
2020-10-19 13:40:00,39.58,39.61,39.57,39.59,42691.0,34.736,34.7624,34.7272,34.7448,42691.0
2020-10-19 13:45:00,39.6,39.66,39.59,39.65,30527.0,34.7536,34.8062,34.7448,34.7975,30527.0
2020-10-19 13:50:00,39.65,39.71,39.65,39.67,47211.0,34.7975,34.8501,34.7975,34.815,47211.0
2020-10-19 13:55:00,39.67,39.71,39.62,39.64,44621.0,34.815,34.8501,34.7711,34.7887,44621.0
2020-10-19 14:00:00,39.64,39.65,39.57,39.59,55733.0,34.7887,34.7975,34.7272,34.7448,55733.0
2020-10-19 14:05:00,39.6,39.62,39.57,39.59,50121.0,34.7536,34.7711,34.7272,34.7448,50121.0
2020-10-19 14:10:00,39.6,39.65,39.59,39.63,27401.0,34.7536,34.7975,34.7448,34.7799,27401.0
2020-10-19 14:15:00,39.63,39.66,39.59,39.65,61787.0,34.7799,34.8062,34.7448,34.7975,61787.0
2020-10-19 14:20:00,39.65,39.68,39.63,39.64,133482.0,34.7975,34.8238,34.7799,34.7887,133482.0
2020-10-19 14:25:00,39.63,39.67,39.61,39.65,105162.0,34.7799,34.815,34.7624,34.7975,105162.0
2020-10-19 14:30:00,39.65,39.66,39.51,39.52,119990.0,34.7975,34.8062,34.6746,34.6834,119990.0
2020-10-19 14:35:00,39.52,39.53,39.46,39.48,108581.0,34.6834,34.6921,34.6307,34.6483,108581.0
2020-10-19 14:40:00,39.48,39.49,39.39,39.4,118591.0,34.6483,34.657,34.5693,34.5781,118591.0
2020-10-19 14:45:00,39.4,39.4,39.28,39.28,281407.0,34.5781,34.5781,34.4727,34.4727,281407.0
2020-10-19 14:50:00,39.28,39.35,39.24,39.33,476838.0,34.4727,34.5342,34.4376,34.5166,476838.0
2020-10-19 14:55:00,39.32,39.38,39.22,39.24,264731.0,34.5078,34.5605,34.4201,34.4376,264731.0
2020-10-19 15:00:00,39.24,39.28,39.2,39.24,133928.0,34.4376,34.4727,34.4025,34.4376,133928.0
2020-10-19 15:05:00,39.24,39.26,39.18,39.24,198774.0,34.4376,34.4552,34.385,34.4376,198774.0
2020-10-19 15:10:00,39.24,39.38,39.22,39.32,108860.0,34.4376,34.5605,34.4201,34.5078,108860.0
2020-10-19 15:15:00,39.32,39.32,39.2,39.23,79566.0,34.5078,34.5078,34.4025,34.4289,79566.0
2020-10-19 15:20:00,39.22,39.26,39.18,39.2,77954.0,34.4201,34.4552,34.385,34.4025,77954.0
2020-10-19 15:25:00,39.2,39.24,39.17,39.23,62476.0,34.4025,34.4376,34.3762,34.4289,62476.0
2020-10-19 15:30:00,39.23,39.28,39.21,39.21,176364.0,34.4289,34.4727,34.4113,34.4113,176364.0
2020-10-19 15:35:00,39.21,39.29,39.21,39.29,181750.0,34.4113,34.4815,34.4113,34.4815,181750.0
2020-10-19 15:40:00,39.28,39.3,39.22,39.25,237291.0,34.4727,34.4903,34.4201,34.4464,237291.0
2020-10-19 15:45:00,39.25,39.27,39.22,39.25,185679.0,34.4464,34.464,34.4201,34.4464,185679.0
2020-10-19 15:50:00,39.24,39.24,39.08,39.09,145003.0,34.4376,34.4376,34.2972,34.306,145003.0
2020-10-19 15:55:00,39.09,39.19,39.09,39.15,312964.0,34.306,34.3938,34.306,34.3586,312964.0
2020-10-20 09:30:00,39.58,40.08,39.55,40.02,351783.0,34.736,35.1748,34.7097,35.1222,351783.0
2020-10-20 09:35:00,40.02,40.09,39.94,40.03,214354.0,35.1222,35.1836,35.052,35.131,214354.0
2020-10-20 09:40:00,40.04,40.19,39.99,40.18,162255.0,35.1397,35.2714,35.0958,35.2626,162255.0
2020-10-20 09:45:00,40.19,40.26,40.13,40.14,147913.0,35.2714,35.3328,35.2187,35.2275,147913.0
2020-10-20 09:50:00,40.14,40.39,40.14,40.39,151448.0,35.2275,35.4469,35.2275,35.4469,151448.0
2020-10-20 09:55:00,40.37,40.48,40.31,40.45,286294.0,35.4293,35.5259,35.3767,35.4995,286294.0
2020-10-20 10:00:00,40.44,40.53,40.36,40.38,140748.0,35.4908,35.5698,35.4206,35.4381,140748.0
2020-10-20 10:05:00,40.38,40.45,40.3,40.32,57212.0,35.4381,35.4995,35.3679,35.3855,57212.0
2020-10-20 10:10:00,40.32,40.38,40.3,40.33,144432.0,35.3855,35.4381,35.3679,35.3942,144432.0
2020-10-20 10:15:00,40.34,40.5,40.33,40.4,125086.0,35.403,35.5434,35.3942,35.4557,125086.0
2020-10-20 10:20:00,40.38,40.38,40.23,40.34,190803.0,35.4381,35.4381,35.3065,35.403,190803.0
2020-10-20 10:25:00,40.34,40.45,40.33,40.45,283740.0,35.403,35.4995,35.3942,35.4995,283740.0
2020-10-20 10:30:00,40.45,40.45,40.35,40.4,110510.0,35.4995,35.4995,35.4118,35.4557,110510.0
2020-10-20 10:35:00,40.4,40.46,40.33,40.33,78260.0,35.4557,35.5083,35.3942,35.3942,78260.0
2020-10-20 10:40:00,40.34,40.54,40.33,40.48,115511.0,35.403,35.5785,35.3942,35.5259,115511.0
2020-10-20 10:45:00,40.48,40.54,40.43,40.51,221346.0,35.5259,35.5785,35.482,35.5522,221346.0
2020-10-20 10:50:00,40.51,40.61,40.48,40.56,199025.0,35.5522,35.64,35.5259,35.5961,199025.0
2020-10-20 10:55:00,40.55,40.58,40.39,40.39,100251.0,35.5873,35.6136,35.4469,35.4469,100251.0
2020-10-20 11:00:00,40.39,40.43,40.3,40.35,154392.0,35.4469,35.482,35.3679,35.4118,154392.0
2020-10-20 11:05:00,40.34,40.43,40.28,40.38,150095.0,35.403,35.482,35.3504,35.4381,150095.0
2020-10-20 11:10:00,40.38,40.4,40.29,40.34,38180.0,35.4381,35.4557,35.3591,35.403,38180.0
2020-10-20 11:15:00,40.35,40.38,40.25,40.25,141407.0,35.4118,35.4381,35.324,35.324,141407.0
2020-10-20 11:20:00,40.25,40.29,40.16,40.26,148580.0,35.324,35.3591,35.245,35.3328,148580.0
2020-10-20 11:25:00,40.25,40.3,40.23,40.26,63183.0,35.324,35.3679,35.3065,35.3328,63183.0
2020-10-20 11:30:00,40.26,40.3,40.21,40.27,255607.0,35.3328,35.3679,35.2889,35.3416,255607.0
2020-10-20 11:35:00,40.27,40.34,40.27,40.31,170724.0,35.3416,35.403,35.3416,35.3767,170724.0
2020-10-20 11:40:00,40.32,40.35,40.29,40.34,160698.0,35.3855,35.4118,35.3591,35.403,160698.0
2020-10-20 11:45:00,40.33,40.34,40.29,40.31,117930.0,35.3942,35.403,35.3591,35.3767,117930.0
2020-10-20 11:50:00,40.3,40.33,40.24,40.33,217514.0,35.3679,35.3942,35.3153,35.3942,217514.0
2020-10-20 11:55:00,40.33,40.37,40.26,40.26,160082.0,35.3942,35.4293,35.3328,35.3328,160082.0
2020-10-20 12:00:00,40.25,40.28,40.23,40.26,68706.0,35.324,35.3504,35.3065,35.3328,68706.0
2020-10-20 12:05:00,40.26,40.29,40.21,40.21,53834.0,35.3328,35.3591,35.2889,35.2889,53834.0
2020-10-20 12:10:00,40.2,40.26,40.19,40.2,73250.0,35.2801,35.3328,35.2714,35.2801,73250.0
2020-10-20 12:15:00,40.21,40.23,40.18,40.2,224066.0,35.2889,35.3065,35.2626,35.2801,224066.0
2020-10-20 12:20:00,40.19,40.19,40.1,40.12,116997.0,35.2714,35.2714,35.1924,35.2099,116997.0
2020-10-20 12:25:00,40.12,40.14,40.06,40.06,61688.0,35.2099,35.2275,35.1573,35.1573,61688.0
2020-10-20 12:30:00,40.07,40.35,40.03,40.34,407043.0,35.1661,35.4118,35.131,35.403,407043.0
2020-10-20 12:35:00,40.35,40.42,40.27,40.34,219290.0,35.4118,35.4732,35.3416,35.403,219290.0
2020-10-20 12:40:00,40.34,40.44,40.3,40.4,188053.0,35.403,35.4908,35.3679,35.4557,188053.0
2020-10-20 12:45:00,40.4,40.4,40.3,40.36,173716.0,35.4557,35.4557,35.3679,35.4206,173716.0
2020-10-20 12:50:00,40.37,40.48,40.36,40.46,192181.0,35.4293,35.5259,35.4206,35.5083,192181.0
2020-10-20 12:55:00,40.46,40.62,40.45,40.61,347155.0,35.5083,35.6487,35.4995,35.64,347155.0
2020-10-20 13:00:00,40.62,40.71,40.61,40.65,302420.0,35.6487,35.7277,35.64,35.6751,302420.0
2020-10-20 13:05:00,40.64,40.68,40.61,40.64,116595.0,35.6663,35.7014,35.64,35.6663,116595.0
2020-10-20 13:10:00,40.64,40.67,40.58,40.64,72224.0,35.6663,35.6926,35.6136,35.6663,72224.0
2020-10-20 13:15:00,40.64,40.64,40.55,40.59,89107.0,35.6663,35.6663,35.5873,35.6224,89107.0
2020-10-20 13:20:00,40.59,40.68,40.59,40.66,56876.0,35.6224,35.7014,35.6224,35.6838,56876.0
2020-10-20 13:25:00,40.65,40.73,40.63,40.7,166250.0,35.6751,35.7453,35.6575,35.719,166250.0
2020-10-20 13:30:00,40.71,40.74,40.68,40.72,48448.0,35.7277,35.7541,35.7014,35.7365,48448.0
2020-10-20 13:35:00,40.72,40.78,40.69,40.72,104755.0,35.7365,35.7892,35.7102,35.7365,104755.0
2020-10-20 13:40:00,40.72,40.75,40.65,40.69,49622.0,35.7365,35.7628,35.6751,35.7102,49622.0
2020-10-20 13:45:00,40.69,40.69,40.62,40.62,28290.0,35.7102,35.7102,35.6487,35.6487,28290.0
2020-10-20 13:50:00,40.62,40.65,40.58,40.59,80382.0,35.6487,35.6751,35.6136,35.6224,80382.0
2020-10-20 13:55:00,40.59,40.6,40.51,40.55,66543.0,35.6224,35.6312,35.5522,35.5873,66543.0
2020-10-20 14:00:00,40.55,40.6,40.55,40.56,84005.0,35.5873,35.6312,35.5873,35.5961,84005.0
2020-10-20 14:05:00,40.57,40.6,40.44,40.46,154543.0,35.6049,35.6312,35.4908,35.5083,154543.0
2020-10-20 14:10:00,40.46,40.48,40.41,40.45,104733.0,35.5083,35.5259,35.4644,35.4995,104733.0
2020-10-20 14:15:00,40.45,40.48,40.4,40.45,71315.0,35.4995,35.5259,35.4557,35.4995,71315.0
2020-10-20 14:20:00,40.46,40.48,40.43,40.47,43513.0,35.5083,35.5259,35.482,35.5171,43513.0
2020-10-20 14:25:00,40.48,40.49,40.37,40.38,25899.0,35.5259,35.5347,35.4293,35.4381,25899.0
2020-10-20 14:30:00,40.39,40.45,40.37,40.45,62604.0,35.4469,35.4995,35.4293,35.4995,62604.0
2020-10-20 14:35:00,40.45,40.45,40.35,40.36,40183.0,35.4995,35.4995,35.4118,35.4206,40183.0
2020-10-20 14:40:00,40.34,40.36,40.31,40.34,31240.0,35.403,35.4206,35.3767,35.403,31240.0
2020-10-20 14:45:00,40.36,40.4,40.35,40.38,69173.0,35.4206,35.4557,35.4118,35.4381,69173.0
2020-10-20 14:50:00,40.38,40.38,40.31,40.31,25430.0,35.4381,35.4381,35.3767,35.3767,25430.0
2020-10-20 14:55:00,40.31,40.34,40.26,40.27,48834.0,35.3767,35.403,35.3328,35.3416,48834.0
2020-10-20 15:00:00,40.26,40.3,40.26,40.27,50155.0,35.3328,35.3679,35.3328,35.3416,50155.0
2020-10-20 15:05:00,40.27,40.28,40.1,40.1,121249.0,35.3416,35.3504,35.1924,35.1924,121249.0
2020-10-20 15:10:00,40.1,40.11,40.0,40.09,181370.0,35.1924,35.2012,35.1046,35.1836,181370.0
2020-10-20 15:15:00,40.08,40.09,39.95,40.05,233024.0,35.1748,35.1836,35.0607,35.1485,233024.0
2020-10-20 15:20:00,40.05,40.1,39.98,40.1,125413.0,35.1485,35.1924,35.0871,35.1924,125413.0
2020-10-20 15:25:00,40.09,40.18,40.06,40.15,94424.0,35.1836,35.2626,35.1573,35.2363,94424.0
2020-10-20 15:30:00,40.15,40.16,40.04,40.05,146596.0,35.2363,35.245,35.1397,35.1485,146596.0
2020-10-20 15:35:00,40.05,40.05,39.92,39.95,202691.0,35.1485,35.1485,35.0344,35.0607,202691.0
2020-10-20 15:40:00,39.95,40.11,39.95,40.07,188413.0,35.0607,35.2012,35.0607,35.1661,188413.0
2020-10-20 15:45:00,40.07,40.1,40.02,40.05,179313.0,35.1661,35.1924,35.1222,35.1485,179313.0
2020-10-20 15:50:00,40.05,40.14,40.03,40.1,281608.0,35.1485,35.2275,35.131,35.1924,281608.0
2020-10-20 15:55:00,40.1,40.11,40.05,40.05,341033.0,35.1924,35.2012,35.1485,35.1485,341033.0
2020-10-21 09:30:00,40.06,40.17,39.91,40.17,315089.0,35.1573,35.2538,35.0256,35.2538,315089.0
2020-10-21 09:35:00,40.19,40.27,39.93,40.11,324244.0,35.2714,35.3416,35.0432,35.2012,324244.0
2020-10-21 09:40:00,40.13,40.37,40.12,40.35,244747.0,35.2187,35.4293,35.2099,35.4118,244747.0
2020-10-21 09:45:00,40.35,40.47,40.31,40.37,173733.0,35.4118,35.5171,35.3767,35.4293,173733.0
2020-10-21 09:50:00,40.37,40.38,40.21,40.23,129724.0,35.4293,35.4381,35.2889,35.3065,129724.0
2020-10-21 09:55:00,40.23,40.3,40.21,40.25,192369.0,35.3065,35.3679,35.2889,35.324,192369.0
2020-10-21 10:00:00,40.25,40.33,40.16,40.32,55514.0,35.324,35.3942,35.245,35.3855,55514.0
2020-10-21 10:05:00,40.32,40.39,40.32,40.35,62386.0,35.3855,35.4469,35.3855,35.4118,62386.0
2020-10-21 10:10:00,40.36,40.36,40.25,40.3,68187.0,35.4206,35.4206,35.324,35.3679,68187.0
2020-10-21 10:15:00,40.31,40.32,40.19,40.3,46721.0,35.3767,35.3855,35.2714,35.3679,46721.0
2020-10-21 10:20:00,40.3,40.35,40.27,40.3,72169.0,35.3679,35.4118,35.3416,35.3679,72169.0
2020-10-21 10:25:00,40.29,40.36,40.26,40.26,79729.0,35.3591,35.4206,35.3328,35.3328,79729.0
2020-10-21 10:30:00,40.26,40.35,40.24,40.35,98800.0,35.3328,35.4118,35.3153,35.4118,98800.0
2020-10-21 10:35:00,40.35,40.52,40.33,40.52,76626.0,35.4118,35.561,35.3942,35.561,76626.0
2020-10-21 10:40:00,40.52,40.53,40.41,40.44,246004.0,35.561,35.5698,35.4644,35.4908,246004.0
2020-10-21 10:45:00,40.44,40.47,40.37,40.37,103024.0,35.4908,35.5171,35.4293,35.4293,103024.0
2020-10-21 10:50:00,40.37,40.37,40.26,40.28,100549.0,35.4293,35.4293,35.3328,35.3504,100549.0
2020-10-21 10:55:00,40.27,40.3,40.24,40.27,102464.0,35.3416,35.3679,35.3153,35.3416,102464.0
2020-10-21 11:00:00,40.27,40.27,40.19,40.22,168025.0,35.3416,35.3416,35.2714,35.2977,168025.0
2020-10-21 11:05:00,40.2,40.24,40.15,40.19,135137.0,35.2801,35.3153,35.2363,35.2714,135137.0
2020-10-21 11:10:00,40.18,40.21,40.14,40.18,62043.0,35.2626,35.2889,35.2275,35.2626,62043.0
2020-10-21 11:15:00,40.18,40.27,40.13,40.26,66413.0,35.2626,35.3416,35.2187,35.3328,66413.0
2020-10-21 11:20:00,40.26,40.4,40.24,40.37,68855.0,35.3328,35.4557,35.3153,35.4293,68855.0
2020-10-21 11:25:00,40.37,40.38,40.33,40.35,107331.0,35.4293,35.4381,35.3942,35.4118,107331.0
2020-10-21 11:30:00,40.35,40.4,40.35,40.36,55897.0,35.4118,35.4557,35.4118,35.4206,55897.0
2020-10-21 11:35:00,40.35,40.43,40.33,40.4,40741.0,35.4118,35.482,35.3942,35.4557,40741.0
2020-10-21 11:40:00,40.4,40.4,40.32,40.35,48752.0,35.4557,35.4557,35.3855,35.4118,48752.0
2020-10-21 11:45:00,40.34,40.35,40.29,40.29,42130.0,35.403,35.4118,35.3591,35.3591,42130.0
2020-10-21 11:50:00,40.28,40.3,40.23,40.24,63471.0,35.3504,35.3679,35.3065,35.3153,63471.0
2020-10-21 11:55:00,40.26,40.26,40.15,40.23,128305.0,35.3328,35.3328,35.2363,35.3065,128305.0
2020-10-21 12:00:00,40.23,40.27,40.23,40.24,28766.0,35.3065,35.3416,35.3065,35.3153,28766.0
2020-10-21 12:05:00,40.24,40.31,40.22,40.31,41948.0,35.3153,35.3767,35.2977,35.3767,41948.0
2020-10-21 12:10:00,40.31,40.31,40.22,40.25,162721.0,35.3767,35.3767,35.2977,35.324,162721.0
2020-10-21 12:15:00,40.24,40.24,40.17,40.17,194039.0,35.3153,35.3153,35.2538,35.2538,194039.0
2020-10-21 12:20:00,40.17,40.44,40.16,40.39,156778.0,35.2538,35.4908,35.245,35.4469,156778.0
2020-10-21 12:25:00,40.38,40.4,40.25,40.25,123868.0,35.4381,35.4557,35.324,35.324,123868.0
2020-10-21 12:30:00,40.25,40.25,40.13,40.16,74830.0,35.324,35.324,35.2187,35.245,74830.0
2020-10-21 12:35:00,40.16,40.21,40.11,40.21,40886.0,35.245,35.2889,35.2012,35.2889,40886.0
2020-10-21 12:40:00,40.2,40.3,40.19,40.28,40861.0,35.2801,35.3679,35.2714,35.3504,40861.0
2020-10-21 12:45:00,40.28,40.28,40.17,40.18,23602.0,35.3504,35.3504,35.2538,35.2626,23602.0
2020-10-21 12:50:00,40.19,40.21,40.17,40.18,27868.0,35.2714,35.2889,35.2538,35.2626,27868.0
2020-10-21 12:55:00,40.19,40.21,40.12,40.19,123046.0,35.2714,35.2889,35.2099,35.2714,123046.0
2020-10-21 13:00:00,40.18,40.22,40.17,40.2,189363.0,35.2626,35.2977,35.2538,35.2801,189363.0
2020-10-21 13:05:00,40.2,40.2,40.1,40.11,296422.0,35.2801,35.2801,35.1924,35.2012,296422.0
2020-10-21 13:10:00,40.11,40.13,39.96,39.96,331766.0,35.2012,35.2187,35.0695,35.0695,331766.0
2020-10-21 13:15:00,39.97,40.09,39.96,40.07,164472.0,35.0783,35.1836,35.0695,35.1661,164472.0
2020-10-21 13:20:00,40.06,40.09,40.03,40.07,42474.0,35.1573,35.1836,35.131,35.1661,42474.0
2020-10-21 13:25:00,40.06,40.09,40.05,40.08,31559.0,35.1573,35.1836,35.1485,35.1748,31559.0
2020-10-21 13:30:00,40.08,40.13,40.06,40.11,22615.0,35.1748,35.2187,35.1573,35.2012,22615.0
2020-10-21 13:35:00,40.12,40.18,40.07,40.08,45578.0,35.2099,35.2626,35.1661,35.1748,45578.0
2020-10-21 13:40:00,40.08,40.12,40.08,40.1,38188.0,35.1748,35.2099,35.1748,35.1924,38188.0
2020-10-21 13:45:00,40.1,40.22,40.08,40.19,47031.0,35.1924,35.2977,35.1748,35.2714,47031.0
2020-10-21 13:50:00,40.19,40.24,40.16,40.17,55691.0,35.2714,35.3153,35.245,35.2538,55691.0
2020-10-21 13:55:00,40.18,40.18,40.11,40.13,14609.0,35.2626,35.2626,35.2012,35.2187,14609.0
2020-10-21 14:00:00,40.13,40.18,40.12,40.15,33127.0,35.2187,35.2626,35.2099,35.2363,33127.0
2020-10-21 14:05:00,40.14,40.21,40.14,40.19,53577.0,35.2275,35.2889,35.2275,35.2714,53577.0
2020-10-21 14:10:00,40.19,40.25,40.17,40.23,44800.0,35.2714,35.324,35.2538,35.3065,44800.0
2020-10-21 14:15:00,40.23,40.28,40.23,40.27,29119.0,35.3065,35.3504,35.3065,35.3416,29119.0
2020-10-21 14:20:00,40.27,40.28,40.21,40.28,37805.0,35.3416,35.3504,35.2889,35.3504,37805.0
2020-10-21 14:25:00,40.28,40.33,40.26,40.27,63256.0,35.3504,35.3942,35.3328,35.3416,63256.0
2020-10-21 14:30:00,40.26,40.27,40.21,40.21,54223.0,35.3328,35.3416,35.2889,35.2889,54223.0
2020-10-21 14:35:00,40.21,40.24,40.18,40.2,27517.0,35.2889,35.3153,35.2626,35.2801,27517.0
2020-10-21 14:40:00,40.2,40.25,40.2,40.22,32217.0,35.2801,35.324,35.2801,35.2977,32217.0
2020-10-21 14:45:00,40.23,40.25,40.15,40.15,41005.0,35.3065,35.324,35.2363,35.2363,41005.0
2020-10-21 14:50:00,40.15,40.21,40.15,40.19,60478.0,35.2363,35.2889,35.2363,35.2714,60478.0
2020-10-21 14:55:00,40.19,40.25,40.19,40.23,17304.0,35.2714,35.324,35.2714,35.3065,17304.0
2020-10-21 15:00:00,40.24,40.27,40.21,40.22,66899.0,35.3153,35.3416,35.2889,35.2977,66899.0
2020-10-21 15:05:00,40.22,40.25,40.16,40.18,96227.0,35.2977,35.324,35.245,35.2626,96227.0
2020-10-21 15:10:00,40.19,40.2,40.15,40.17,113855.0,35.2714,35.2801,35.2363,35.2538,113855.0
2020-10-21 15:15:00,40.16,40.2,40.14,40.17,157781.0,35.245,35.2801,35.2275,35.2538,157781.0
2020-10-21 15:20:00,40.18,40.22,40.17,40.2,92930.0,35.2626,35.2977,35.2538,35.2801,92930.0
2020-10-21 15:25:00,40.2,40.28,40.2,40.27,97338.0,35.2801,35.3504,35.2801,35.3416,97338.0
2020-10-21 15:30:00,40.27,40.28,40.15,40.18,124363.0,35.3416,35.3504,35.2363,35.2626,124363.0
2020-10-21 15:35:00,40.17,40.21,40.15,40.19,104522.0,35.2538,35.2889,35.2363,35.2714,104522.0
2020-10-21 15:40:00,40.19,40.21,40.16,40.19,233385.0,35.2714,35.2889,35.245,35.2714,233385.0
2020-10-21 15:45:00,40.19,40.2,40.15,40.16,323186.0,35.2714,35.2801,35.2363,35.245,323186.0
2020-10-21 15:50:00,40.16,40.27,40.15,40.26,505798.0,35.245,35.3416,35.2363,35.3328,505798.0
2020-10-21 15:55:00,40.27,40.28,40.18,40.19,421688.0,35.3416,35.3504,35.2626,35.2714,421688.0
2020-10-22 09:30:00,40.21,40.5,40.21,40.39,294389.0,35.2889,35.5434,35.2889,35.4469,294389.0
2020-10-22 09:35:00,40.4,40.54,40.34,40.5,160643.0,35.4557,35.5785,35.403,35.5434,160643.0
2020-10-22 09:40:00,40.5,40.59,40.44,40.54,141582.0,35.5434,35.6224,35.4908,35.5785,141582.0
2020-10-22 09:45:00,40.55,40.76,40.53,40.74,161347.0,35.5873,35.7716,35.5698,35.7541,161347.0
2020-10-22 09:50:00,40.74,40.78,40.64,40.71,123632.0,35.7541,35.7892,35.6663,35.7277,123632.0
2020-10-22 09:55:00,40.71,40.78,40.7,40.75,98991.0,35.7277,35.7892,35.719,35.7628,98991.0
2020-10-22 10:00:00,40.74,40.9,40.72,40.85,226223.0,35.7541,35.8945,35.7365,35.8506,226223.0
2020-10-22 10:05:00,40.85,40.93,40.79,40.86,82007.0,35.8506,35.9208,35.7979,35.8594,82007.0
2020-10-22 10:10:00,40.87,40.89,40.82,40.85,105634.0,35.8681,35.8857,35.8243,35.8506,105634.0
2020-10-22 10:15:00,40.85,41.0,40.85,40.98,301302.0,35.8506,35.9822,35.8506,35.9647,301302.0
2020-10-22 10:20:00,40.98,41.04,40.95,40.96,225263.0,35.9647,36.0173,35.9384,35.9471,225263.0
2020-10-22 10:25:00,40.96,40.98,40.89,40.91,146232.0,35.9471,35.9647,35.8857,35.9033,146232.0
2020-10-22 10:30:00,40.9,41.01,40.88,40.93,62004.0,35.8945,35.991,35.8769,35.9208,62004.0
2020-10-22 10:35:00,40.93,41.07,40.92,41.03,187408.0,35.9208,36.0437,35.912,36.0086,187408.0
2020-10-22 10:40:00,41.02,41.13,41.01,41.04,94823.0,35.9998,36.0963,35.991,36.0173,94823.0
2020-10-22 10:45:00,41.04,41.11,41.02,41.11,170257.0,36.0173,36.0788,35.9998,36.0788,170257.0
2020-10-22 10:50:00,41.11,41.38,41.01,41.35,416093.0,36.0788,36.3157,35.991,36.2894,416093.0
2020-10-22 10:55:00,41.35,41.49,41.33,41.46,269916.0,36.2894,36.4123,36.2719,36.3859,269916.0
2020-10-22 11:00:00,41.46,41.57,41.45,41.48,173764.0,36.3859,36.4825,36.3772,36.4035,173764.0
2020-10-22 11:05:00,41.47,41.59,41.41,41.59,155887.0,36.3947,36.5,36.3421,36.5,155887.0
2020-10-22 11:10:00,41.58,41.68,41.54,41.65,122413.0,36.4913,36.579,36.4562,36.5527,122413.0
2020-10-22 11:15:00,41.65,41.68,41.55,41.55,209436.0,36.5527,36.579,36.4649,36.4649,209436.0
2020-10-22 11:20:00,41.56,41.6,41.49,41.59,154086.0,36.4737,36.5088,36.4123,36.5,154086.0
2020-10-22 11:25:00,41.59,41.59,41.47,41.48,148090.0,36.5,36.5,36.3947,36.4035,148090.0
2020-10-22 11:30:00,41.48,41.53,41.4,41.5,107165.0,36.4035,36.4474,36.3333,36.421,107165.0
2020-10-22 11:35:00,41.51,41.54,41.4,41.41,129339.0,36.4298,36.4562,36.3333,36.3421,129339.0
2020-10-22 11:40:00,41.4,41.43,41.37,41.39,86064.0,36.3333,36.3596,36.307,36.3245,86064.0
2020-10-22 11:45:00,41.4,41.51,41.39,41.48,193741.0,36.3333,36.4298,36.3245,36.4035,193741.0
2020-10-22 11:50:00,41.48,41.49,41.39,41.41,254594.0,36.4035,36.4123,36.3245,36.3421,254594.0
2020-10-22 11:55:00,41.4,41.5,41.39,41.5,173989.0,36.3333,36.421,36.3245,36.421,173989.0
2020-10-22 12:00:00,41.5,41.54,41.46,41.48,150260.0,36.421,36.4562,36.3859,36.4035,150260.0
2020-10-22 12:05:00,41.48,41.51,41.44,41.51,135848.0,36.4035,36.4298,36.3684,36.4298,135848.0
2020-10-22 12:10:00,41.5,41.61,41.5,41.61,62281.0,36.421,36.5176,36.421,36.5176,62281.0
2020-10-22 12:15:00,41.61,41.64,41.56,41.61,143524.0,36.5176,36.5439,36.4737,36.5176,143524.0
2020-10-22 12:20:00,41.62,41.7,41.61,41.66,129925.0,36.5264,36.5966,36.5176,36.5615,129925.0
2020-10-22 12:25:00,41.66,41.69,41.58,41.64,192523.0,36.5615,36.5878,36.4913,36.5439,192523.0
2020-10-22 12:30:00,41.64,41.65,41.57,41.64,73188.0,36.5439,36.5527,36.4825,36.5439,73188.0
2020-10-22 12:35:00,41.64,41.73,41.64,41.7,50766.0,36.5439,36.6229,36.5439,36.5966,50766.0
2020-10-22 12:40:00,41.7,41.71,41.67,41.68,28946.0,36.5966,36.6053,36.5702,36.579,28946.0
2020-10-22 12:45:00,41.67,41.74,41.64,41.74,39616.0,36.5702,36.6317,36.5439,36.6317,39616.0
2020-10-22 12:50:00,41.73,41.73,41.63,41.64,94302.0,36.6229,36.6229,36.5351,36.5439,94302.0
2020-10-22 12:55:00,41.64,41.66,41.6,41.63,156551.0,36.5439,36.5615,36.5088,36.5351,156551.0
2020-10-22 13:00:00,41.63,41.67,41.61,41.64,70383.0,36.5351,36.5702,36.5176,36.5439,70383.0
2020-10-22 13:05:00,41.64,41.72,41.64,41.71,75136.0,36.5439,36.6141,36.5439,36.6053,75136.0
2020-10-22 13:10:00,41.72,41.83,41.71,41.82,184731.0,36.6141,36.7107,36.6053,36.7019,184731.0
2020-10-22 13:15:00,41.81,41.84,41.78,41.82,75489.0,36.6931,36.7194,36.6668,36.7019,75489.0
2020-10-22 13:20:00,41.82,41.82,41.75,41.77,65886.0,36.7019,36.7019,36.6404,36.658,65886.0
2020-10-22 13:25:00,41.77,41.78,41.68,41.69,152098.0,36.658,36.6668,36.579,36.5878,152098.0
2020-10-22 13:30:00,41.69,41.77,41.68,41.76,111147.0,36.5878,36.658,36.579,36.6492,111147.0
2020-10-22 13:35:00,41.76,41.8,41.73,41.76,105383.0,36.6492,36.6843,36.6229,36.6492,105383.0
2020-10-22 13:40:00,41.76,41.79,41.7,41.76,125884.0,36.6492,36.6756,36.5966,36.6492,125884.0
2020-10-22 13:45:00,41.76,41.8,41.75,41.8,93582.0,36.6492,36.6843,36.6404,36.6843,93582.0
2020-10-22 13:50:00,41.8,41.87,41.8,41.8,221013.0,36.6843,36.7458,36.6843,36.6843,221013.0
2020-10-22 13:55:00,41.8,41.87,41.78,41.84,116895.0,36.6843,36.7458,36.6668,36.7194,116895.0
2020-10-22 14:00:00,41.85,41.92,41.84,41.87,184118.0,36.7282,36.7896,36.7194,36.7458,184118.0
2020-10-22 14:05:00,41.87,41.9,41.81,41.86,164470.0,36.7458,36.7721,36.6931,36.737,164470.0
2020-10-22 14:10:00,41.86,41.9,41.84,41.88,144312.0,36.737,36.7721,36.7194,36.7545,144312.0
2020-10-22 14:15:00,41.89,41.96,41.86,41.94,198532.0,36.7633,36.8247,36.737,36.8072,198532.0
2020-10-22 14:20:00,41.94,42.0,41.94,42.0,87417.0,36.8072,36.8599,36.8072,36.8599,87417.0
2020-10-22 14:25:00,41.99,42.0,41.95,41.98,118779.0,36.8511,36.8599,36.816,36.8423,118779.0
2020-10-22 14:30:00,41.99,42.05,41.97,42.02,108200.0,36.8511,36.9037,36.8335,36.8774,108200.0
2020-10-22 14:35:00,42.02,42.12,42.02,42.09,366474.0,36.8774,36.9652,36.8774,36.9388,366474.0
2020-10-22 14:40:00,42.09,42.11,42.02,42.04,128292.0,36.9388,36.9564,36.8774,36.895,128292.0
2020-10-22 14:45:00,42.04,42.07,42.01,42.04,46189.0,36.895,36.9213,36.8686,36.895,46189.0
2020-10-22 14:50:00,42.04,42.09,42.04,42.07,56552.0,36.895,36.9388,36.895,36.9213,56552.0
2020-10-22 14:55:00,42.08,42.09,42.01,42.02,64353.0,36.9301,36.9388,36.8686,36.8774,64353.0
2020-10-22 15:00:00,42.03,42.06,41.98,42.0,84463.0,36.8862,36.9125,36.8423,36.8599,84463.0
2020-10-22 15:05:00,42.0,42.01,41.92,41.97,90150.0,36.8599,36.8686,36.7896,36.8335,90150.0
2020-10-22 15:10:00,41.97,42.01,41.95,42.0,120030.0,36.8335,36.8686,36.816,36.8599,120030.0
2020-10-22 15:15:00,42.0,42.03,41.97,42.02,145989.0,36.8599,36.8862,36.8335,36.8774,145989.0
2020-10-22 15:20:00,42.03,42.11,42.01,42.08,253297.0,36.8862,36.9564,36.8686,36.9301,253297.0
2020-10-22 15:25:00,42.08,42.1,42.05,42.1,153410.0,36.9301,36.9476,36.9037,36.9476,153410.0
2020-10-22 15:30:00,42.09,42.14,42.09,42.12,137748.0,36.9388,36.9827,36.9388,36.9652,137748.0
2020-10-22 15:35:00,42.12,42.13,42.07,42.09,113240.0,36.9652,36.9739,36.9213,36.9388,113240.0
2020-10-22 15:40:00,42.09,42.11,42.06,42.09,185625.0,36.9388,36.9564,36.9125,36.9388,185625.0
2020-10-22 15:45:00,42.09,42.13,42.08,42.11,160383.0,36.9388,36.9739,36.9301,36.9564,160383.0
2020-10-22 15:50:00,42.12,42.15,42.1,42.14,247909.0,36.9652,36.9915,36.9476,36.9827,247909.0
2020-10-22 15:55:00,42.14,42.14,42.02,42.13,560594.0,36.9827,36.9827,36.8774,36.9739,560594.0
2020-10-23 09:30:00,42.47,43.02,42.47,42.99,627515.0,37.2723,37.755,37.2723,37.7287,627515.0
2020-10-23 09:35:00,42.98,43.09,42.91,43.04,251813.0,37.7199,37.8165,37.6585,37.7726,251813.0
2020-10-23 09:40:00,43.03,43.04,42.87,42.9,218896.0,37.7638,37.7726,37.6234,37.6497,218896.0
2020-10-23 09:45:00,42.91,42.91,42.7,42.74,263914.0,37.6585,37.6585,37.4742,37.5093,263914.0
2020-10-23 09:50:00,42.73,42.84,42.71,42.77,207441.0,37.5005,37.5971,37.483,37.5356,207441.0
2020-10-23 09:55:00,42.77,42.82,42.7,42.72,106148.0,37.5356,37.5795,37.4742,37.4917,106148.0
2020-10-23 10:00:00,42.7,42.77,42.67,42.75,318781.0,37.4742,37.5356,37.4479,37.5181,318781.0
2020-10-23 10:05:00,42.75,42.77,42.47,42.53,313570.0,37.5181,37.5356,37.2723,37.325,313570.0
2020-10-23 10:10:00,42.53,42.55,42.45,42.48,288270.0,37.325,37.3425,37.2548,37.2811,288270.0
2020-10-23 10:15:00,42.45,42.5,42.3,42.3,169087.0,37.2548,37.2987,37.1231,37.1231,169087.0
2020-10-23 10:20:00,42.31,42.37,42.22,42.35,166265.0,37.1319,37.1846,37.0529,37.167,166265.0
2020-10-23 10:25:00,42.34,42.37,42.27,42.34,163391.0,37.1582,37.1846,37.0968,37.1582,163391.0
2020-10-23 10:30:00,42.34,42.46,42.31,42.45,135704.0,37.1582,37.2636,37.1319,37.2548,135704.0
2020-10-23 10:35:00,42.45,42.63,42.41,42.6,131452.0,37.2548,37.4128,37.2197,37.3864,131452.0
2020-10-23 10:40:00,42.6,42.69,42.56,42.67,188094.0,37.3864,37.4654,37.3513,37.4479,188094.0
2020-10-23 10:45:00,42.66,42.68,42.51,42.51,76843.0,37.4391,37.4566,37.3074,37.3074,76843.0
2020-10-23 10:50:00,42.52,42.52,42.42,42.45,85352.0,37.3162,37.3162,37.2285,37.2548,85352.0
2020-10-23 10:55:00,42.45,42.45,42.19,42.2,208770.0,37.2548,37.2548,37.0266,37.0354,208770.0
2020-10-23 11:00:00,42.19,42.2,42.05,42.09,240297.0,37.0266,37.0354,36.9037,36.9388,240297.0
2020-10-23 11:05:00,42.09,42.1,41.97,42.09,500638.0,36.9388,36.9476,36.8335,36.9388,500638.0
2020-10-23 11:10:00,42.09,42.16,42.07,42.11,94505.0,36.9388,37.0003,36.9213,36.9564,94505.0
2020-10-23 11:15:00,42.12,42.25,42.11,42.21,109560.0,36.9652,37.0793,36.9564,37.0442,109560.0
2020-10-23 11:20:00,42.2,42.21,42.06,42.08,71549.0,37.0354,37.0442,36.9125,36.9301,71549.0
2020-10-23 11:25:00,42.09,42.22,42.01,42.21,115326.0,36.9388,37.0529,36.8686,37.0442,115326.0
2020-10-23 11:30:00,42.21,42.25,42.17,42.25,49504.0,37.0442,37.0793,37.009,37.0793,49504.0
2020-10-23 11:35:00,42.25,42.35,42.23,42.34,43451.0,37.0793,37.167,37.0617,37.1582,43451.0
2020-10-23 11:40:00,42.33,42.39,42.3,42.31,43875.0,37.1495,37.2021,37.1231,37.1319,43875.0
2020-10-23 11:45:00,42.3,42.31,42.24,42.28,87270.0,37.1231,37.1319,37.0705,37.1056,87270.0
2020-10-23 11:50:00,42.27,42.34,42.23,42.32,58021.0,37.0968,37.1582,37.0617,37.1407,58021.0
2020-10-23 11:55:00,42.32,42.34,42.26,42.3,37976.0,37.1407,37.1582,37.088,37.1231,37976.0
2020-10-23 12:00:00,42.3,42.31,42.24,42.25,39974.0,37.1231,37.1319,37.0705,37.0793,39974.0
2020-10-23 12:05:00,42.25,42.31,42.25,42.26,32724.0,37.0793,37.1319,37.0793,37.088,32724.0
2020-10-23 12:10:00,42.26,42.28,42.2,42.27,48859.0,37.088,37.1056,37.0354,37.0968,48859.0
2020-10-23 12:15:00,42.28,42.28,42.02,42.02,251600.0,37.1056,37.1056,36.8774,36.8774,251600.0
2020-10-23 12:20:00,42.02,42.07,41.94,42.06,339142.0,36.8774,36.9213,36.8072,36.9125,339142.0
2020-10-23 12:25:00,42.06,42.09,42.0,42.05,100205.0,36.9125,36.9388,36.8599,36.9037,100205.0
2020-10-23 12:30:00,42.05,42.14,42.03,42.13,65727.0,36.9037,36.9827,36.8862,36.9739,65727.0
2020-10-23 12:35:00,42.13,42.13,42.0,42.01,87747.0,36.9739,36.9739,36.8599,36.8686,87747.0
2020-10-23 12:40:00,42.02,42.06,41.94,41.97,190276.0,36.8774,36.9125,36.8072,36.8335,190276.0
2020-10-23 12:45:00,41.97,42.05,41.97,42.01,50777.0,36.8335,36.9037,36.8335,36.8686,50777.0
2020-10-23 12:50:00,42.01,42.01,41.97,42.0,25786.0,36.8686,36.8686,36.8335,36.8599,25786.0
2020-10-23 12:55:00,42.0,42.02,41.84,41.87,182846.0,36.8599,36.8774,36.7194,36.7458,182846.0
2020-10-23 13:00:00,41.87,42.05,41.87,42.05,63750.0,36.7458,36.9037,36.7458,36.9037,63750.0
2020-10-23 13:05:00,42.05,42.06,41.98,41.98,20770.0,36.9037,36.9125,36.8423,36.8423,20770.0
2020-10-23 13:10:00,41.98,41.98,41.89,41.91,85926.0,36.8423,36.8423,36.7633,36.7809,85926.0
2020-10-23 13:15:00,41.91,42.11,41.91,42.1,105701.0,36.7809,36.9564,36.7809,36.9476,105701.0
2020-10-23 13:20:00,42.1,42.26,42.1,42.2,106881.0,36.9476,37.088,36.9476,37.0354,106881.0
2020-10-23 13:25:00,42.19,42.25,42.16,42.24,102651.0,37.0266,37.0793,37.0003,37.0705,102651.0
2020-10-23 13:30:00,42.25,42.3,42.22,42.27,48361.0,37.0793,37.1231,37.0529,37.0968,48361.0
2020-10-23 13:35:00,42.27,42.32,42.24,42.28,68687.0,37.0968,37.1407,37.0705,37.1056,68687.0
2020-10-23 13:40:00,42.28,42.31,42.25,42.31,25410.0,37.1056,37.1319,37.0793,37.1319,25410.0
2020-10-23 13:45:00,42.31,42.36,42.29,42.31,30332.0,37.1319,37.1758,37.1144,37.1319,30332.0
2020-10-23 13:50:00,42.32,42.32,42.26,42.3,20965.0,37.1407,37.1407,37.088,37.1231,20965.0
2020-10-23 13:55:00,42.31,42.38,42.31,42.38,54113.0,37.1319,37.1933,37.1319,37.1933,54113.0
2020-10-23 14:00:00,42.38,42.38,42.34,42.37,31543.0,37.1933,37.1933,37.1582,37.1846,31543.0
2020-10-23 14:05:00,42.38,42.45,42.37,42.4,37870.0,37.1933,37.2548,37.1846,37.2109,37870.0
2020-10-23 14:10:00,42.4,42.44,42.39,42.44,28759.0,37.2109,37.246,37.2021,37.246,28759.0
2020-10-23 14:15:00,42.43,42.49,42.4,42.41,69458.0,37.2372,37.2899,37.2109,37.2197,69458.0
2020-10-23 14:20:00,42.41,42.48,42.41,42.48,31610.0,37.2197,37.2811,37.2197,37.2811,31610.0
2020-10-23 14:25:00,42.48,42.52,42.38,42.41,66054.0,37.2811,37.3162,37.1933,37.2197,66054.0
2020-10-23 14:30:00,42.42,42.45,42.39,42.45,64381.0,37.2285,37.2548,37.2021,37.2548,64381.0
2020-10-23 14:35:00,42.45,42.46,42.41,42.43,48354.0,37.2548,37.2636,37.2197,37.2372,48354.0
2020-10-23 14:40:00,42.43,42.45,42.4,42.44,57910.0,37.2372,37.2548,37.2109,37.246,57910.0
2020-10-23 14:45:00,42.44,42.48,42.44,42.47,108138.0,37.246,37.2811,37.246,37.2723,108138.0
2020-10-23 14:50:00,42.47,42.55,42.46,42.54,43057.0,37.2723,37.3425,37.2636,37.3338,43057.0
2020-10-23 14:55:00,42.54,42.59,42.53,42.55,212473.0,37.3338,37.3776,37.325,37.3425,212473.0
2020-10-23 15:00:00,42.54,42.58,42.54,42.57,76692.0,37.3338,37.3689,37.3338,37.3601,76692.0
2020-10-23 15:05:00,42.57,42.62,42.57,42.61,109407.0,37.3601,37.404,37.3601,37.3952,109407.0
2020-10-23 15:10:00,42.61,42.68,42.58,42.66,148881.0,37.3952,37.4566,37.3689,37.4391,148881.0
2020-10-23 15:15:00,42.66,42.66,42.61,42.64,73914.0,37.4391,37.4391,37.3952,37.4215,73914.0
2020-10-23 15:20:00,42.63,42.64,42.57,42.58,40565.0,37.4128,37.4215,37.3601,37.3689,40565.0
2020-10-23 15:25:00,42.58,42.58,42.52,42.56,53692.0,37.3689,37.3689,37.3162,37.3513,53692.0
2020-10-23 15:30:00,42.56,42.63,42.56,42.61,79922.0,37.3513,37.4128,37.3513,37.3952,79922.0
2020-10-23 15:35:00,42.61,42.64,42.59,42.64,69999.0,37.3952,37.4215,37.3776,37.4215,69999.0
2020-10-23 15:40:00,42.64,42.65,42.53,42.56,110931.0,37.4215,37.4303,37.325,37.3513,110931.0
2020-10-23 15:45:00,42.55,42.63,42.51,42.63,239924.0,37.3425,37.4128,37.3074,37.4128,239924.0
2020-10-23 15:50:00,42.62,42.63,42.56,42.63,390952.0,37.404,37.4128,37.3513,37.4128,390952.0
2020-10-23 15:55:00,42.63,42.64,42.55,42.59,796353.0,37.4128,37.4215,37.3425,37.3776,796353.0
2020-10-26 09:30:00,41.96,42.07,41.71,41.72,306883.0,36.8247,36.9213,36.6053,36.6141,306883.0
2020-10-26 09:35:00,41.73,41.81,41.65,41.79,235752.0,36.6229,36.6931,36.5527,36.6756,235752.0
2020-10-26 09:40:00,41.81,41.81,41.43,41.57,331357.0,36.6931,36.6931,36.3596,36.4825,331357.0
2020-10-26 09:45:00,41.57,41.73,41.54,41.71,130462.0,36.4825,36.6229,36.4562,36.6053,130462.0
2020-10-26 09:50:00,41.72,41.93,41.63,41.92,76920.0,36.6141,36.7984,36.5351,36.7896,76920.0
2020-10-26 09:55:00,41.91,41.94,41.8,41.84,182260.0,36.7809,36.8072,36.6843,36.7194,182260.0
2020-10-26 10:00:00,41.83,41.87,41.68,41.87,92262.0,36.7107,36.7458,36.579,36.7458,92262.0
2020-10-26 10:05:00,41.87,41.95,41.78,41.87,82136.0,36.7458,36.816,36.6668,36.7458,82136.0
2020-10-26 10:10:00,41.88,42.03,41.83,42.03,63772.0,36.7545,36.8862,36.7107,36.8862,63772.0
2020-10-26 10:15:00,42.03,42.04,41.87,41.87,101231.0,36.8862,36.895,36.7458,36.7458,101231.0
2020-10-26 10:20:00,41.87,41.98,41.82,41.91,97471.0,36.7458,36.8423,36.7019,36.7809,97471.0
2020-10-26 10:25:00,41.91,41.97,41.84,41.88,114773.0,36.7809,36.8335,36.7194,36.7545,114773.0
2020-10-26 10:30:00,41.86,41.88,41.68,41.8,184749.0,36.737,36.7545,36.579,36.6843,184749.0
2020-10-26 10:35:00,41.8,41.8,41.66,41.66,241003.0,36.6843,36.6843,36.5615,36.5615,241003.0
2020-10-26 10:40:00,41.66,41.8,41.65,41.71,87249.0,36.5615,36.6843,36.5527,36.6053,87249.0
2020-10-26 10:45:00,41.71,41.76,41.61,41.7,120177.0,36.6053,36.6492,36.5176,36.5966,120177.0
2020-10-26 10:50:00,41.7,41.71,41.59,41.7,126934.0,36.5966,36.6053,36.5,36.5966,126934.0
2020-10-26 10:55:00,41.7,41.72,41.63,41.67,167384.0,36.5966,36.6141,36.5351,36.5702,167384.0
2020-10-26 11:00:00,41.67,41.75,41.61,41.66,117751.0,36.5702,36.6404,36.5176,36.5615,117751.0
2020-10-26 11:05:00,41.66,41.72,41.61,41.64,83257.0,36.5615,36.6141,36.5176,36.5439,83257.0
2020-10-26 11:10:00,41.64,41.75,41.64,41.68,65693.0,36.5439,36.6404,36.5439,36.579,65693.0
2020-10-26 11:15:00,41.68,41.68,41.55,41.6,131039.0,36.579,36.579,36.4649,36.5088,131039.0
2020-10-26 11:20:00,41.59,41.73,41.57,41.71,125962.0,36.5,36.6229,36.4825,36.6053,125962.0
2020-10-26 11:25:00,41.71,41.86,41.7,41.82,163026.0,36.6053,36.737,36.5966,36.7019,163026.0
2020-10-26 11:30:00,41.82,41.82,41.69,41.73,206335.0,36.7019,36.7019,36.5878,36.6229,206335.0
2020-10-26 11:35:00,41.72,41.81,41.71,41.79,164862.0,36.6141,36.6931,36.6053,36.6756,164862.0
2020-10-26 11:40:00,41.78,41.78,41.67,41.76,113385.0,36.6668,36.6668,36.5702,36.6492,113385.0
2020-10-26 11:45:00,41.76,41.81,41.73,41.74,84423.0,36.6492,36.6931,36.6229,36.6317,84423.0
2020-10-26 11:50:00,41.73,41.73,41.58,41.62,182649.0,36.6229,36.6229,36.4913,36.5264,182649.0
2020-10-26 11:55:00,41.62,41.73,41.6,41.69,129778.0,36.5264,36.6229,36.5088,36.5878,129778.0
2020-10-26 12:00:00,41.68,41.7,41.62,41.66,46041.0,36.579,36.5966,36.5264,36.5615,46041.0
2020-10-26 12:05:00,41.64,41.66,41.54,41.55,227292.0,36.5439,36.5615,36.4562,36.4649,227292.0
2020-10-26 12:10:00,41.55,41.6,41.5,41.52,129413.0,36.4649,36.5088,36.421,36.4386,129413.0
2020-10-26 12:15:00,41.52,41.57,41.48,41.51,44909.0,36.4386,36.4825,36.4035,36.4298,44909.0
2020-10-26 12:20:00,41.5,41.5,41.44,41.48,141284.0,36.421,36.421,36.3684,36.4035,141284.0
2020-10-26 12:25:00,41.46,41.51,41.44,41.49,34997.0,36.3859,36.4298,36.3684,36.4123,34997.0
2020-10-26 12:30:00,41.48,41.48,41.33,41.39,110895.0,36.4035,36.4035,36.2719,36.3245,110895.0
2020-10-26 12:35:00,41.39,41.49,41.38,41.48,23845.0,36.3245,36.4123,36.3157,36.4035,23845.0
2020-10-26 12:40:00,41.48,41.52,41.46,41.52,53116.0,36.4035,36.4386,36.3859,36.4386,53116.0
2020-10-26 12:45:00,41.52,41.6,41.48,41.6,84876.0,36.4386,36.5088,36.4035,36.5088,84876.0
2020-10-26 12:50:00,41.61,41.63,41.56,41.58,104101.0,36.5176,36.5351,36.4737,36.4913,104101.0
2020-10-26 12:55:00,41.58,41.61,41.53,41.57,184995.0,36.4913,36.5176,36.4474,36.4825,184995.0
2020-10-26 13:00:00,41.56,41.57,41.48,41.52,82379.0,36.4737,36.4825,36.4035,36.4386,82379.0
2020-10-26 13:05:00,41.52,41.53,41.4,41.45,51707.0,36.4386,36.4474,36.3333,36.3772,51707.0
2020-10-26 13:10:00,41.44,41.5,41.36,41.36,48335.0,36.3684,36.421,36.2982,36.2982,48335.0
2020-10-26 13:15:00,41.35,41.37,41.29,41.3,145374.0,36.2894,36.307,36.2367,36.2455,145374.0
2020-10-26 13:20:00,41.3,41.36,41.27,41.27,120161.0,36.2455,36.2982,36.2192,36.2192,120161.0
2020-10-26 13:25:00,41.28,41.33,41.24,41.3,112341.0,36.228,36.2719,36.1929,36.2455,112341.0
2020-10-26 13:30:00,41.29,41.31,41.2,41.25,229741.0,36.2367,36.2543,36.1578,36.2016,229741.0
2020-10-26 13:35:00,41.25,41.39,41.21,41.37,129420.0,36.2016,36.3245,36.1665,36.307,129420.0
2020-10-26 13:40:00,41.37,41.38,41.3,41.32,65979.0,36.307,36.3157,36.2455,36.2631,65979.0
2020-10-26 13:45:00,41.32,41.35,41.27,41.35,90296.0,36.2631,36.2894,36.2192,36.2894,90296.0
2020-10-26 13:50:00,41.35,41.46,41.33,41.45,157193.0,36.2894,36.3859,36.2719,36.3772,157193.0
2020-10-26 13:55:00,41.46,41.49,41.4,41.48,46885.0,36.3859,36.4123,36.3333,36.4035,46885.0
2020-10-26 14:00:00,41.47,41.54,41.41,41.54,73464.0,36.3947,36.4562,36.3421,36.4562,73464.0
2020-10-26 14:05:00,41.54,41.58,41.51,41.57,99135.0,36.4562,36.4913,36.4298,36.4825,99135.0
2020-10-26 14:10:00,41.57,41.57,41.5,41.56,42725.0,36.4825,36.4825,36.421,36.4737,42725.0
2020-10-26 14:15:00,41.56,41.61,41.56,41.61,63933.0,36.4737,36.5176,36.4737,36.5176,63933.0
2020-10-26 14:20:00,41.61,41.64,41.53,41.57,81964.0,36.5176,36.5439,36.4474,36.4825,81964.0
2020-10-26 14:25:00,41.56,41.69,41.54,41.67,50343.0,36.4737,36.5878,36.4562,36.5702,50343.0
2020-10-26 14:30:00,41.67,41.68,41.61,41.64,35257.0,36.5702,36.579,36.5176,36.5439,35257.0
2020-10-26 14:35:00,41.63,41.63,41.56,41.57,22872.0,36.5351,36.5351,36.4737,36.4825,22872.0
2020-10-26 14:40:00,41.58,41.65,41.56,41.6,73174.0,36.4913,36.5527,36.4737,36.5088,73174.0
2020-10-26 14:45:00,41.6,41.6,41.54,41.58,26930.0,36.5088,36.5088,36.4562,36.4913,26930.0
2020-10-26 14:50:00,41.59,41.65,41.55,41.55,47418.0,36.5,36.5527,36.4649,36.4649,47418.0
2020-10-26 14:55:00,41.56,41.61,41.5,41.52,86490.0,36.4737,36.5176,36.421,36.4386,86490.0
2020-10-26 15:00:00,41.52,41.56,41.47,41.48,57630.0,36.4386,36.4737,36.3947,36.4035,57630.0
2020-10-26 15:05:00,41.48,41.49,41.45,41.47,78284.0,36.4035,36.4123,36.3772,36.3947,78284.0
2020-10-26 15:10:00,41.47,41.5,41.43,41.46,88670.0,36.3947,36.421,36.3596,36.3859,88670.0
2020-10-26 15:15:00,41.45,41.5,41.44,41.48,48148.0,36.3772,36.421,36.3684,36.4035,48148.0
2020-10-26 15:20:00,41.48,41.57,41.46,41.51,103132.0,36.4035,36.4825,36.3859,36.4298,103132.0
2020-10-26 15:25:00,41.5,41.53,41.46,41.47,125848.0,36.421,36.4474,36.3859,36.3947,125848.0
2020-10-26 15:30:00,41.48,41.68,41.47,41.68,179341.0,36.4035,36.579,36.3947,36.579,179341.0
2020-10-26 15:35:00,41.68,41.72,41.63,41.68,136452.0,36.579,36.6141,36.5351,36.579,136452.0
2020-10-26 15:40:00,41.67,41.72,41.64,41.69,119052.0,36.5702,36.6141,36.5439,36.5878,119052.0
2020-10-26 15:45:00,41.69,41.69,41.58,41.6,81124.0,36.5878,36.5878,36.4913,36.5088,81124.0
2020-10-26 15:50:00,41.6,41.68,41.56,41.68,151268.0,36.5088,36.579,36.4737,36.579,151268.0
2020-10-26 15:55:00,41.68,41.76,41.67,41.75,522330.0,36.579,36.6492,36.5702,36.6404,522330.0
2020-10-27 09:30:00,41.61,41.66,41.26,41.42,365339.0,36.5176,36.5615,36.2104,36.3508,365339.0
2020-10-27 09:35:00,41.41,41.53,41.38,41.52,86568.0,36.3421,36.4474,36.3157,36.4386,86568.0
2020-10-27 09:40:00,41.52,41.52,41.31,41.37,93269.0,36.4386,36.4386,36.2543,36.307,93269.0
2020-10-27 09:45:00,41.38,41.42,41.32,41.34,102425.0,36.3157,36.3508,36.2631,36.2806,102425.0
2020-10-27 09:50:00,41.34,41.58,41.34,41.51,96794.0,36.2806,36.4913,36.2806,36.4298,96794.0
2020-10-27 09:55:00,41.5,41.52,41.36,41.51,116584.0,36.421,36.4386,36.2982,36.4298,116584.0
2020-10-27 10:00:00,41.5,41.59,41.47,41.52,218036.0,36.421,36.5,36.3947,36.4386,218036.0
2020-10-27 10:05:00,41.52,41.56,41.4,41.42,132625.0,36.4386,36.4737,36.3333,36.3508,132625.0
2020-10-27 10:10:00,41.43,41.46,41.33,41.38,172364.0,36.3596,36.3859,36.2719,36.3157,172364.0
2020-10-27 10:15:00,41.39,41.41,41.26,41.29,216743.0,36.3245,36.3421,36.2104,36.2367,216743.0
2020-10-27 10:20:00,41.28,41.3,41.14,41.16,428549.0,36.228,36.2455,36.1051,36.1227,428549.0
2020-10-27 10:25:00,41.15,41.17,41.11,41.17,334214.0,36.1139,36.1314,36.0788,36.1314,334214.0
2020-10-27 10:30:00,41.17,41.19,40.98,41.02,293663.0,36.1314,36.149,35.9647,35.9998,293663.0
2020-10-27 10:35:00,41.02,41.08,40.95,40.99,152575.0,35.9998,36.0524,35.9384,35.9735,152575.0
2020-10-27 10:40:00,40.98,41.0,40.92,40.96,76240.0,35.9647,35.9822,35.912,35.9471,76240.0
2020-10-27 10:45:00,40.96,41.0,40.91,41.0,221132.0,35.9471,35.9822,35.9033,35.9822,221132.0
2020-10-27 10:50:00,41.01,41.01,40.83,40.84,136207.0,35.991,35.991,35.833,35.8418,136207.0
2020-10-27 10:55:00,40.85,40.88,40.75,40.78,173532.0,35.8506,35.8769,35.7628,35.7892,173532.0
2020-10-27 11:00:00,40.79,40.87,40.76,40.85,145543.0,35.7979,35.8681,35.7716,35.8506,145543.0
2020-10-27 11:05:00,40.85,40.91,40.81,40.82,50478.0,35.8506,35.9033,35.8155,35.8243,50478.0
2020-10-27 11:10:00,40.82,40.87,40.78,40.79,124301.0,35.8243,35.8681,35.7892,35.7979,124301.0
2020-10-27 11:15:00,40.78,40.78,40.66,40.66,91011.0,35.7892,35.7892,35.6838,35.6838,91011.0
2020-10-27 11:20:00,40.66,40.71,40.61,40.64,176635.0,35.6838,35.7277,35.64,35.6663,176635.0
2020-10-27 11:25:00,40.63,40.67,40.59,40.59,294706.0,35.6575,35.6926,35.6224,35.6224,294706.0
2020-10-27 11:30:00,40.59,40.65,40.56,40.59,173018.0,35.6224,35.6751,35.5961,35.6224,173018.0
2020-10-27 11:35:00,40.6,40.66,40.57,40.57,77910.0,35.6312,35.6838,35.6049,35.6049,77910.0
2020-10-27 11:40:00,40.56,40.6,40.51,40.58,80001.0,35.5961,35.6312,35.5522,35.6136,80001.0
2020-10-27 11:45:00,40.58,40.66,40.56,40.59,91125.0,35.6136,35.6838,35.5961,35.6224,91125.0
2020-10-27 11:50:00,40.59,40.61,40.49,40.57,27323.0,35.6224,35.64,35.5347,35.6049,27323.0
2020-10-27 11:55:00,40.57,40.65,40.56,40.63,54331.0,35.6049,35.6751,35.5961,35.6575,54331.0
2020-10-27 12:00:00,40.64,40.66,40.58,40.63,44459.0,35.6663,35.6838,35.6136,35.6575,44459.0
2020-10-27 12:05:00,40.63,40.68,40.63,40.65,62097.0,35.6575,35.7014,35.6575,35.6751,62097.0
2020-10-27 12:10:00,40.64,40.67,40.57,40.59,55199.0,35.6663,35.6926,35.6049,35.6224,55199.0
2020-10-27 12:15:00,40.58,40.67,40.56,40.66,27994.0,35.6136,35.6926,35.5961,35.6838,27994.0
2020-10-27 12:20:00,40.66,40.8,40.66,40.78,31773.0,35.6838,35.8067,35.6838,35.7892,31773.0
2020-10-27 12:25:00,40.78,40.79,40.73,40.77,66530.0,35.7892,35.7979,35.7453,35.7804,66530.0
2020-10-27 12:30:00,40.77,40.77,40.67,40.68,49892.0,35.7804,35.7804,35.6926,35.7014,49892.0
2020-10-27 12:35:00,40.68,40.71,40.65,40.68,50167.0,35.7014,35.7277,35.6751,35.7014,50167.0
2020-10-27 12:40:00,40.67,40.68,40.56,40.58,60512.0,35.6926,35.7014,35.5961,35.6136,60512.0
2020-10-27 12:45:00,40.59,40.62,40.56,40.57,22152.0,35.6224,35.6487,35.5961,35.6049,22152.0
2020-10-27 12:50:00,40.58,40.59,40.53,40.57,44308.0,35.6136,35.6224,35.5698,35.6049,44308.0
2020-10-27 12:55:00,40.57,40.64,40.56,40.59,48332.0,35.6049,35.6663,35.5961,35.6224,48332.0
2020-10-27 13:00:00,40.58,40.58,40.53,40.55,52781.0,35.6136,35.6136,35.5698,35.5873,52781.0
2020-10-27 13:05:00,40.56,40.57,40.5,40.51,56070.0,35.5961,35.6049,35.5434,35.5522,56070.0
2020-10-27 13:10:00,40.51,40.57,40.51,40.56,47923.0,35.5522,35.6049,35.5522,35.5961,47923.0
2020-10-27 13:15:00,40.56,40.63,40.56,40.62,22926.0,35.5961,35.6575,35.5961,35.6487,22926.0
2020-10-27 13:20:00,40.63,40.64,40.51,40.6,65226.0,35.6575,35.6663,35.5522,35.6312,65226.0
2020-10-27 13:25:00,40.6,40.75,40.6,40.73,79993.0,35.6312,35.7628,35.6312,35.7453,79993.0
2020-10-27 13:30:00,40.73,40.77,40.72,40.73,61864.0,35.7453,35.7804,35.7365,35.7453,61864.0
2020-10-27 13:35:00,40.73,40.73,40.65,40.66,124070.0,35.7453,35.7453,35.6751,35.6838,124070.0
2020-10-27 13:40:00,40.66,40.74,40.65,40.71,132301.0,35.6838,35.7541,35.6751,35.7277,132301.0
2020-10-27 13:45:00,40.71,40.71,40.66,40.69,53986.0,35.7277,35.7277,35.6838,35.7102,53986.0
2020-10-27 13:50:00,40.69,40.71,40.64,40.66,15494.0,35.7102,35.7277,35.6663,35.6838,15494.0
2020-10-27 13:55:00,40.66,40.7,40.65,40.67,29648.0,35.6838,35.719,35.6751,35.6926,29648.0
2020-10-27 14:00:00,40.66,40.7,40.64,40.66,34006.0,35.6838,35.719,35.6663,35.6838,34006.0
2020-10-27 14:05:00,40.66,40.69,40.63,40.67,48843.0,35.6838,35.7102,35.6575,35.6926,48843.0
2020-10-27 14:10:00,40.66,40.68,40.62,40.67,68475.0,35.6838,35.7014,35.6487,35.6926,68475.0
2020-10-27 14:15:00,40.67,40.68,40.62,40.64,48533.0,35.6926,35.7014,35.6487,35.6663,48533.0
2020-10-27 14:20:00,40.64,40.66,40.61,40.62,31370.0,35.6663,35.6838,35.64,35.6487,31370.0
2020-10-27 14:25:00,40.63,40.63,40.54,40.55,70744.0,35.6575,35.6575,35.5785,35.5873,70744.0
2020-10-27 14:30:00,40.56,40.58,40.53,40.55,52992.0,35.5961,35.6136,35.5698,35.5873,52992.0
2020-10-27 14:35:00,40.56,40.58,40.53,40.54,56903.0,35.5961,35.6136,35.5698,35.5785,56903.0
2020-10-27 14:40:00,40.54,40.57,40.52,40.53,64102.0,35.5785,35.6049,35.561,35.5698,64102.0
2020-10-27 14:45:00,40.53,40.54,40.46,40.51,77153.0,35.5698,35.5785,35.5083,35.5522,77153.0
2020-10-27 14:50:00,40.51,40.52,40.47,40.51,51188.0,35.5522,35.561,35.5171,35.5522,51188.0
2020-10-27 14:55:00,40.5,40.52,40.48,40.51,46465.0,35.5434,35.561,35.5259,35.5522,46465.0
2020-10-27 15:00:00,40.51,40.53,40.48,40.48,60896.0,35.5522,35.5698,35.5259,35.5259,60896.0
2020-10-27 15:05:00,40.49,40.51,40.44,40.45,104662.0,35.5347,35.5522,35.4908,35.4995,104662.0
2020-10-27 15:10:00,40.46,40.53,40.45,40.48,76487.0,35.5083,35.5698,35.4995,35.5259,76487.0
2020-10-27 15:15:00,40.47,40.49,40.46,40.48,51746.0,35.5171,35.5347,35.5083,35.5259,51746.0
2020-10-27 15:20:00,40.48,40.57,40.48,40.54,81207.0,35.5259,35.6049,35.5259,35.5785,81207.0
2020-10-27 15:25:00,40.54,40.56,40.5,40.51,46273.0,35.5785,35.5961,35.5434,35.5522,46273.0
2020-10-27 15:30:00,40.5,40.52,40.45,40.46,72116.0,35.5434,35.561,35.4995,35.5083,72116.0
2020-10-27 15:35:00,40.46,40.51,40.46,40.51,192220.0,35.5083,35.5522,35.5083,35.5522,192220.0
2020-10-27 15:40:00,40.51,40.53,40.45,40.47,225189.0,35.5522,35.5698,35.4995,35.5171,225189.0
2020-10-27 15:45:00,40.47,40.48,40.36,40.36,341857.0,35.5171,35.5259,35.4206,35.4206,341857.0
2020-10-27 15:50:00,40.36,40.37,40.31,40.36,577253.0,35.4206,35.4293,35.3767,35.4206,577253.0
2020-10-27 15:55:00,40.36,40.36,40.25,40.27,940085.0,35.4206,35.4206,35.324,35.3416,940085.0
2020-10-28 09:30:00,39.37,39.71,39.31,39.55,371468.0,34.5517,34.8501,34.4991,34.7097,371468.0
2020-10-28 09:35:00,39.55,39.62,39.4,39.41,415123.0,34.7097,34.7711,34.5781,34.5868,415123.0
2020-10-28 09:40:00,39.42,39.96,39.41,39.93,129955.0,34.5956,35.0695,34.5868,35.0432,129955.0
2020-10-28 09:45:00,39.93,40.06,39.73,39.74,269932.0,35.0432,35.1573,34.8677,34.8764,269932.0
2020-10-28 09:50:00,39.75,39.85,39.66,39.75,262971.0,34.8852,34.973,34.8062,34.8852,262971.0
2020-10-28 09:55:00,39.73,39.77,39.63,39.7,154387.0,34.8677,34.9028,34.7799,34.8413,154387.0
2020-10-28 10:00:00,39.7,39.8,39.57,39.58,223570.0,34.8413,34.9291,34.7272,34.736,223570.0
2020-10-28 10:05:00,39.58,39.69,39.53,39.67,185910.0,34.736,34.8326,34.6921,34.815,185910.0
2020-10-28 10:10:00,39.67,39.79,39.66,39.68,63391.0,34.815,34.9203,34.8062,34.8238,63391.0
2020-10-28 10:15:00,39.68,39.88,39.61,39.61,113569.0,34.8238,34.9993,34.7624,34.7624,113569.0
2020-10-28 10:20:00,39.61,39.66,39.51,39.53,521108.0,34.7624,34.8062,34.6746,34.6921,521108.0
2020-10-28 10:25:00,39.53,39.59,39.43,39.52,137873.0,34.6921,34.7448,34.6044,34.6834,137873.0
2020-10-28 10:30:00,39.51,39.56,39.44,39.48,96188.0,34.6746,34.7185,34.6132,34.6483,96188.0
2020-10-28 10:35:00,39.48,39.59,39.46,39.51,97865.0,34.6483,34.7448,34.6307,34.6746,97865.0
2020-10-28 10:40:00,39.51,39.53,39.43,39.45,80535.0,34.6746,34.6921,34.6044,34.6219,80535.0
2020-10-28 10:45:00,39.44,39.45,39.36,39.37,79419.0,34.6132,34.6219,34.5429,34.5517,79419.0
2020-10-28 10:50:00,39.36,39.48,39.28,39.44,133493.0,34.5429,34.6483,34.4727,34.6132,133493.0
2020-10-28 10:55:00,39.44,39.52,39.43,39.45,74899.0,34.6132,34.6834,34.6044,34.6219,74899.0
2020-10-28 11:00:00,39.44,39.54,39.42,39.44,86014.0,34.6132,34.7009,34.5956,34.6132,86014.0
2020-10-28 11:05:00,39.44,39.6,39.44,39.57,52608.0,34.6132,34.7536,34.6132,34.7272,52608.0
2020-10-28 11:10:00,39.57,39.65,39.55,39.6,87722.0,34.7272,34.7975,34.7097,34.7536,87722.0
2020-10-28 11:15:00,39.59,39.72,39.56,39.71,104970.0,34.7448,34.8589,34.7185,34.8501,104970.0
2020-10-28 11:20:00,39.72,39.84,39.72,39.83,146480.0,34.8589,34.9642,34.8589,34.9554,146480.0
2020-10-28 11:25:00,39.81,39.82,39.73,39.79,48128.0,34.9379,34.9467,34.8677,34.9203,48128.0
2020-10-28 11:30:00,39.77,39.78,39.68,39.73,32892.0,34.9028,34.9115,34.8238,34.8677,32892.0
2020-10-28 11:35:00,39.75,39.88,39.75,39.87,44671.0,34.8852,34.9993,34.8852,34.9905,44671.0
2020-10-28 11:40:00,39.87,40.05,39.84,40.02,213384.0,34.9905,35.1485,34.9642,35.1222,213384.0
2020-10-28 11:45:00,40.02,40.07,40.0,40.01,160015.0,35.1222,35.1661,35.1046,35.1134,160015.0
2020-10-28 11:50:00,40.01,40.18,40.01,40.15,169850.0,35.1134,35.2626,35.1134,35.2363,169850.0
2020-10-28 11:55:00,40.14,40.19,40.08,40.12,142027.0,35.2275,35.2714,35.1748,35.2099,142027.0
2020-10-28 12:00:00,40.11,40.19,40.11,40.17,48167.0,35.2012,35.2714,35.2012,35.2538,48167.0
2020-10-28 12:05:00,40.15,40.26,40.15,40.2,141383.0,35.2363,35.3328,35.2363,35.2801,141383.0
2020-10-28 12:10:00,40.19,40.23,40.1,40.1,241566.0,35.2714,35.3065,35.1924,35.1924,241566.0
2020-10-28 12:15:00,40.1,40.11,39.99,40.03,41154.0,35.1924,35.2012,35.0958,35.131,41154.0
2020-10-28 12:20:00,40.03,40.08,39.96,39.98,70289.0,35.131,35.1748,35.0695,35.0871,70289.0
2020-10-28 12:25:00,39.99,40.02,39.91,39.94,68080.0,35.0958,35.1222,35.0256,35.052,68080.0
2020-10-28 12:30:00,39.94,40.04,39.92,40.01,59327.0,35.052,35.1397,35.0344,35.1134,59327.0
2020-10-28 12:35:00,40.02,40.04,39.83,39.84,43448.0,35.1222,35.1397,34.9554,34.9642,43448.0
2020-10-28 12:40:00,39.84,39.86,39.77,39.85,68795.0,34.9642,34.9818,34.9028,34.973,68795.0
2020-10-28 12:45:00,39.84,39.84,39.77,39.79,37097.0,34.9642,34.9642,34.9028,34.9203,37097.0
2020-10-28 12:50:00,39.78,39.86,39.73,39.84,63403.0,34.9115,34.9818,34.8677,34.9642,63403.0
2020-10-28 12:55:00,39.85,39.87,39.8,39.84,26466.0,34.973,34.9905,34.9291,34.9642,26466.0
2020-10-28 13:00:00,39.84,39.86,39.72,39.72,38598.0,34.9642,34.9818,34.8589,34.8589,38598.0
2020-10-28 13:05:00,39.72,39.75,39.69,39.69,41003.0,34.8589,34.8852,34.8326,34.8326,41003.0
2020-10-28 13:10:00,39.69,39.72,39.57,39.58,36934.0,34.8326,34.8589,34.7272,34.736,36934.0
2020-10-28 13:15:00,39.57,39.69,39.56,39.68,45738.0,34.7272,34.8326,34.7185,34.8238,45738.0
2020-10-28 13:20:00,39.69,39.69,39.55,39.59,337427.0,34.8326,34.8326,34.7097,34.7448,337427.0
2020-10-28 13:25:00,39.6,39.69,39.59,39.68,202644.0,34.7536,34.8326,34.7448,34.8238,202644.0
2020-10-28 13:30:00,39.67,39.7,39.58,39.7,95074.0,34.815,34.8413,34.736,34.8413,95074.0
2020-10-28 13:35:00,39.7,39.73,39.66,39.69,58985.0,34.8413,34.8677,34.8062,34.8326,58985.0
2020-10-28 13:40:00,39.69,39.7,39.63,39.66,64183.0,34.8326,34.8413,34.7799,34.8062,64183.0
2020-10-28 13:45:00,39.67,39.7,39.61,39.65,19917.0,34.815,34.8413,34.7624,34.7975,19917.0
2020-10-28 13:50:00,39.65,39.69,39.63,39.69,13878.0,34.7975,34.8326,34.7799,34.8326,13878.0
2020-10-28 13:55:00,39.69,39.74,39.67,39.73,72007.0,34.8326,34.8764,34.815,34.8677,72007.0
2020-10-28 14:00:00,39.71,39.72,39.55,39.55,24822.0,34.8501,34.8589,34.7097,34.7097,24822.0
2020-10-28 14:05:00,39.56,39.6,39.54,39.58,9924.0,34.7185,34.7536,34.7009,34.736,9924.0
2020-10-28 14:10:00,39.58,39.6,39.52,39.53,22029.0,34.736,34.7536,34.6834,34.6921,22029.0
2020-10-28 14:15:00,39.53,39.56,39.49,39.54,38818.0,34.6921,34.7185,34.657,34.7009,38818.0
2020-10-28 14:20:00,39.53,39.74,39.52,39.73,37279.0,34.6921,34.8764,34.6834,34.8677,37279.0
2020-10-28 14:25:00,39.74,39.83,39.74,39.82,44754.0,34.8764,34.9554,34.8764,34.9467,44754.0
2020-10-28 14:30:00,39.82,39.84,39.76,39.8,21458.0,34.9467,34.9642,34.894,34.9291,21458.0
2020-10-28 14:35:00,39.81,39.81,39.69,39.72,21093.0,34.9379,34.9379,34.8326,34.8589,21093.0
2020-10-28 14:40:00,39.73,39.82,39.71,39.82,52267.0,34.8677,34.9467,34.8501,34.9467,52267.0
2020-10-28 14:45:00,39.82,39.92,39.8,39.89,69868.0,34.9467,35.0344,34.9291,35.0081,69868.0
2020-10-28 14:50:00,39.9,39.91,39.7,39.71,104378.0,35.0169,35.0256,34.8413,34.8501,104378.0
2020-10-28 14:55:00,39.71,39.89,39.71,39.83,70909.0,34.8501,35.0081,34.8501,34.9554,70909.0
2020-10-28 15:00:00,39.84,39.86,39.73,39.74,39374.0,34.9642,34.9818,34.8677,34.8764,39374.0
2020-10-28 15:05:00,39.74,39.82,39.73,39.76,20814.0,34.8764,34.9467,34.8677,34.894,20814.0
2020-10-28 15:10:00,39.75,39.77,39.69,39.73,20026.0,34.8852,34.9028,34.8326,34.8677,20026.0
2020-10-28 15:15:00,39.72,39.76,39.7,39.72,44681.0,34.8589,34.894,34.8413,34.8589,44681.0
2020-10-28 15:20:00,39.72,39.82,39.63,39.82,87649.0,34.8589,34.9467,34.7799,34.9467,87649.0
2020-10-28 15:25:00,39.81,39.82,39.75,39.78,60019.0,34.9379,34.9467,34.8852,34.9115,60019.0
2020-10-28 15:30:00,39.78,39.9,39.77,39.88,84582.0,34.9115,35.0169,34.9028,34.9993,84582.0
2020-10-28 15:35:00,39.88,39.91,39.78,39.79,103249.0,34.9993,35.0256,34.9115,34.9203,103249.0
2020-10-28 15:40:00,39.78,39.81,39.73,39.76,106578.0,34.9115,34.9379,34.8677,34.894,106578.0
2020-10-28 15:45:00,39.77,39.77,39.58,39.69,349281.0,34.9028,34.9028,34.736,34.8326,349281.0
2020-10-28 15:50:00,39.69,39.69,39.52,39.58,211685.0,34.8326,34.8326,34.6834,34.736,211685.0
2020-10-28 15:55:00,39.57,39.6,39.46,39.51,391411.0,34.7272,34.7536,34.6307,34.6746,391411.0
2020-10-29 09:30:00,39.52,39.53,39.0,39.0,311735.0,34.6834,34.6921,34.227,34.227,311735.0
2020-10-29 09:35:00,39.0,39.06,38.8,38.86,119098.0,34.227,34.2797,34.0515,34.1041,119098.0
2020-10-29 09:40:00,38.84,39.1,38.81,39.1,83431.0,34.0866,34.3148,34.0603,34.3148,83431.0
2020-10-29 09:45:00,39.08,39.51,39.08,39.42,133975.0,34.2972,34.6746,34.2972,34.5956,133975.0
2020-10-29 09:50:00,39.41,39.53,39.36,39.52,75535.0,34.5868,34.6921,34.5429,34.6834,75535.0
2020-10-29 09:55:00,39.52,39.59,39.47,39.48,94542.0,34.6834,34.7448,34.6395,34.6483,94542.0
2020-10-29 10:00:00,39.48,39.63,39.36,39.53,96501.0,34.6483,34.7799,34.5429,34.6921,96501.0
2020-10-29 10:05:00,39.52,39.52,39.36,39.37,145521.0,34.6834,34.6834,34.5429,34.5517,145521.0
2020-10-29 10:10:00,39.38,39.45,39.22,39.26,147950.0,34.5605,34.6219,34.4201,34.4552,147950.0
2020-10-29 10:15:00,39.27,39.5,39.25,39.5,42463.0,34.464,34.6658,34.4464,34.6658,42463.0
2020-10-29 10:20:00,39.52,39.58,39.39,39.54,93927.0,34.6834,34.736,34.5693,34.7009,93927.0
2020-10-29 10:25:00,39.53,39.76,39.52,39.76,128954.0,34.6921,34.894,34.6834,34.894,128954.0
2020-10-29 10:30:00,39.77,39.97,39.77,39.86,122881.0,34.9028,35.0783,34.9028,34.9818,122881.0
2020-10-29 10:35:00,39.84,40.04,39.83,40.01,62314.0,34.9642,35.1397,34.9554,35.1134,62314.0
2020-10-29 10:40:00,40.02,40.08,39.94,39.95,142692.0,35.1222,35.1748,35.052,35.0607,142692.0
2020-10-29 10:45:00,39.98,40.13,39.97,40.13,97263.0,35.0871,35.2187,35.0783,35.2187,97263.0
2020-10-29 10:50:00,40.14,40.21,40.02,40.05,74692.0,35.2275,35.2889,35.1222,35.1485,74692.0
2020-10-29 10:55:00,40.06,40.09,39.9,39.94,32510.0,35.1573,35.1836,35.0169,35.052,32510.0
2020-10-29 11:00:00,39.95,40.0,39.88,39.92,25673.0,35.0607,35.1046,34.9993,35.0344,25673.0
2020-10-29 11:05:00,39.91,40.0,39.88,39.9,31529.0,35.0256,35.1046,34.9993,35.0169,31529.0
2020-10-29 11:10:00,39.9,39.97,39.86,39.96,29444.0,35.0169,35.0783,34.9818,35.0695,29444.0
2020-10-29 11:15:00,39.97,40.02,39.91,40.0,34098.0,35.0783,35.1222,35.0256,35.1046,34098.0
2020-10-29 11:20:00,40.0,40.0,39.89,39.95,22850.0,35.1046,35.1046,35.0081,35.0607,22850.0
2020-10-29 11:25:00,39.96,40.0,39.87,39.87,98374.0,35.0695,35.1046,34.9905,34.9905,98374.0
2020-10-29 11:30:00,39.87,39.9,39.75,39.76,45951.0,34.9905,35.0169,34.8852,34.894,45951.0
2020-10-29 11:35:00,39.77,39.91,39.71,39.89,50465.0,34.9028,35.0256,34.8501,35.0081,50465.0
2020-10-29 11:40:00,39.89,39.93,39.85,39.87,24877.0,35.0081,35.0432,34.973,34.9905,24877.0
2020-10-29 11:45:00,39.86,39.9,39.82,39.83,16340.0,34.9818,35.0169,34.9467,34.9554,16340.0
2020-10-29 11:50:00,39.81,39.93,39.81,39.87,32125.0,34.9379,35.0432,34.9379,34.9905,32125.0
2020-10-29 11:55:00,39.89,39.97,39.8,39.9,52350.0,35.0081,35.0783,34.9291,35.0169,52350.0
2020-10-29 12:00:00,39.93,39.95,39.85,39.85,19605.0,35.0432,35.0607,34.973,34.973,19605.0
2020-10-29 12:05:00,39.86,39.88,39.83,39.85,27369.0,34.9818,34.9993,34.9554,34.973,27369.0
2020-10-29 12:10:00,39.85,39.92,39.81,39.92,20905.0,34.973,35.0344,34.9379,35.0344,20905.0
2020-10-29 12:15:00,39.91,39.92,39.83,39.84,20309.0,35.0256,35.0344,34.9554,34.9642,20309.0
2020-10-29 12:20:00,39.82,39.83,39.74,39.75,20369.0,34.9467,34.9554,34.8764,34.8852,20369.0
2020-10-29 12:25:00,39.75,39.84,39.75,39.81,36481.0,34.8852,34.9642,34.8852,34.9379,36481.0
2020-10-29 12:30:00,39.81,39.83,39.75,39.82,20275.0,34.9379,34.9554,34.8852,34.9467,20275.0
2020-10-29 12:35:00,39.82,39.86,39.78,39.84,16790.0,34.9467,34.9818,34.9115,34.9642,16790.0
2020-10-29 12:40:00,39.84,39.91,39.84,39.9,21847.0,34.9642,35.0256,34.9642,35.0169,21847.0
2020-10-29 12:45:00,39.88,39.93,39.8,39.81,22391.0,34.9993,35.0432,34.9291,34.9379,22391.0
2020-10-29 12:50:00,39.81,39.83,39.73,39.73,16009.0,34.9379,34.9554,34.8677,34.8677,16009.0
2020-10-29 12:55:00,39.74,39.74,39.63,39.68,24438.0,34.8764,34.8764,34.7799,34.8238,24438.0
2020-10-29 13:00:00,39.7,39.7,39.59,39.65,17820.0,34.8413,34.8413,34.7448,34.7975,17820.0
2020-10-29 13:05:00,39.65,39.65,39.58,39.61,30778.0,34.7975,34.7975,34.736,34.7624,30778.0
2020-10-29 13:10:00,39.61,39.64,39.57,39.6,15255.0,34.7624,34.7887,34.7272,34.7536,15255.0
2020-10-29 13:15:00,39.6,39.6,39.52,39.54,28143.0,34.7536,34.7536,34.6834,34.7009,28143.0
2020-10-29 13:20:00,39.54,39.65,39.53,39.62,27758.0,34.7009,34.7975,34.6921,34.7711,27758.0
2020-10-29 13:25:00,39.63,39.72,39.61,39.7,34551.0,34.7799,34.8589,34.7624,34.8413,34551.0
2020-10-29 13:30:00,39.7,39.78,39.69,39.76,59996.0,34.8413,34.9115,34.8326,34.894,59996.0
2020-10-29 13:35:00,39.76,39.81,39.74,39.8,51596.0,34.894,34.9379,34.8764,34.9291,51596.0
2020-10-29 13:40:00,39.8,39.98,39.8,39.98,51367.0,34.9291,35.0871,34.9291,35.0871,51367.0
2020-10-29 13:45:00,39.98,40.08,39.96,40.06,36078.0,35.0871,35.1748,35.0695,35.1573,36078.0
2020-10-29 13:50:00,40.06,40.13,40.03,40.13,25288.0,35.1573,35.2187,35.131,35.2187,25288.0
2020-10-29 13:55:00,40.13,40.24,40.08,40.23,53718.0,35.2187,35.3153,35.1748,35.3065,53718.0
2020-10-29 14:00:00,40.23,40.35,40.22,40.32,232913.0,35.3065,35.4118,35.2977,35.3855,232913.0
2020-10-29 14:05:00,40.32,40.37,40.3,40.36,204664.0,35.3855,35.4293,35.3679,35.4206,204664.0
2020-10-29 14:10:00,40.37,40.42,40.34,40.37,439287.0,35.4293,35.4732,35.403,35.4293,439287.0
2020-10-29 14:15:00,40.37,40.48,40.37,40.45,121685.0,35.4293,35.5259,35.4293,35.4995,121685.0
2020-10-29 14:20:00,40.45,40.53,40.39,40.53,50310.0,35.4995,35.5698,35.4469,35.5698,50310.0
2020-10-29 14:25:00,40.51,40.56,40.44,40.44,61172.0,35.5522,35.5961,35.4908,35.4908,61172.0
2020-10-29 14:30:00,40.45,40.57,40.42,40.56,93590.0,35.4995,35.6049,35.4732,35.5961,93590.0
2020-10-29 14:35:00,40.57,40.58,40.36,40.41,39938.0,35.6049,35.6136,35.4206,35.4644,39938.0
2020-10-29 14:40:00,40.43,40.45,40.37,40.37,34281.0,35.482,35.4995,35.4293,35.4293,34281.0
2020-10-29 14:45:00,40.37,40.39,40.29,40.35,113057.0,35.4293,35.4469,35.3591,35.4118,113057.0
2020-10-29 14:50:00,40.35,40.44,40.34,40.43,76611.0,35.4118,35.4908,35.403,35.482,76611.0
2020-10-29 14:55:00,40.43,40.54,40.42,40.54,98263.0,35.482,35.5785,35.4732,35.5785,98263.0
2020-10-29 15:00:00,40.54,40.64,40.51,40.6,74504.0,35.5785,35.6663,35.5522,35.6312,74504.0
2020-10-29 15:05:00,40.59,40.62,40.54,40.54,67889.0,35.6224,35.6487,35.5785,35.5785,67889.0
2020-10-29 15:10:00,40.54,40.57,40.46,40.48,67767.0,35.5785,35.6049,35.5083,35.5259,67767.0
2020-10-29 15:15:00,40.47,40.54,40.37,40.52,97862.0,35.5171,35.5785,35.4293,35.561,97862.0
2020-10-29 15:20:00,40.52,40.6,40.51,40.59,45780.0,35.561,35.6312,35.5522,35.6224,45780.0
2020-10-29 15:25:00,40.58,40.63,40.53,40.58,64961.0,35.6136,35.6575,35.5698,35.6136,64961.0
2020-10-29 15:30:00,40.58,40.61,40.54,40.56,70562.0,35.6136,35.64,35.5785,35.5961,70562.0
2020-10-29 15:35:00,40.56,40.63,40.54,40.62,66030.0,35.5961,35.6575,35.5785,35.6487,66030.0
2020-10-29 15:40:00,40.61,40.62,40.48,40.5,82722.0,35.64,35.6487,35.5259,35.5434,82722.0
2020-10-29 15:45:00,40.49,40.68,40.49,40.63,162832.0,35.5347,35.7014,35.5347,35.6575,162832.0
2020-10-29 15:50:00,40.63,40.74,40.57,40.7,273530.0,35.6575,35.7541,35.6049,35.719,273530.0
2020-10-29 15:55:00,40.7,40.71,40.5,40.51,305070.0,35.719,35.7277,35.5434,35.5522,305070.0
2020-10-30 09:30:00,40.29,40.76,40.25,40.4,271575.0,35.3591,35.7716,35.324,35.4557,271575.0
2020-10-30 09:35:00,40.39,40.57,40.3,40.57,318187.0,35.4469,35.6049,35.3679,35.6049,318187.0
2020-10-30 09:40:00,40.53,40.61,40.36,40.6,94068.0,35.5698,35.64,35.4206,35.6312,94068.0
2020-10-30 09:45:00,40.6,40.75,40.45,40.5,108245.0,35.6312,35.7628,35.4995,35.5434,108245.0
2020-10-30 09:50:00,40.49,40.68,40.48,40.63,80768.0,35.5347,35.7014,35.5259,35.6575,80768.0
2020-10-30 09:55:00,40.63,40.77,40.59,40.73,122616.0,35.6575,35.7804,35.6224,35.7453,122616.0
2020-10-30 10:00:00,40.72,40.9,40.72,40.81,235959.0,35.7365,35.8945,35.7365,35.8155,235959.0
2020-10-30 10:05:00,40.8,40.92,40.74,40.87,63127.0,35.8067,35.912,35.7541,35.8681,63127.0
2020-10-30 10:10:00,40.86,40.89,40.7,40.8,136875.0,35.8594,35.8857,35.719,35.8067,136875.0
2020-10-30 10:15:00,40.79,40.89,40.72,40.78,82365.0,35.7979,35.8857,35.7365,35.7892,82365.0
2020-10-30 10:20:00,40.79,40.83,40.68,40.71,92485.0,35.7979,35.833,35.7014,35.7277,92485.0
2020-10-30 10:25:00,40.7,40.7,40.42,40.51,129968.0,35.719,35.719,35.4732,35.5522,129968.0
2020-10-30 10:30:00,40.5,40.57,40.4,40.54,171123.0,35.5434,35.6049,35.4557,35.5785,171123.0
2020-10-30 10:35:00,40.53,40.62,40.46,40.6,176497.0,35.5698,35.6487,35.5083,35.6312,176497.0
2020-10-30 10:40:00,40.59,40.6,40.36,40.42,199504.0,35.6224,35.6312,35.4206,35.4732,199504.0
2020-10-30 10:45:00,40.43,40.45,40.27,40.28,82166.0,35.482,35.4995,35.3416,35.3504,82166.0
2020-10-30 10:50:00,40.27,40.49,40.25,40.48,54216.0,35.3416,35.5347,35.324,35.5259,54216.0
2020-10-30 10:55:00,40.46,40.51,40.27,40.27,113034.0,35.5083,35.5522,35.3416,35.3416,113034.0
2020-10-30 11:00:00,40.27,40.64,40.27,40.54,142341.0,35.3416,35.6663,35.3416,35.5785,142341.0
2020-10-30 11:05:00,40.54,40.59,40.39,40.39,31980.0,35.5785,35.6224,35.4469,35.4469,31980.0
2020-10-30 11:10:00,40.39,40.73,40.39,40.71,82086.0,35.4469,35.7453,35.4469,35.7277,82086.0
2020-10-30 11:15:00,40.7,40.74,40.65,40.7,30569.0,35.719,35.7541,35.6751,35.719,30569.0
2020-10-30 11:20:00,40.69,40.81,40.67,40.81,81293.0,35.7102,35.8155,35.6926,35.8155,81293.0
2020-10-30 11:25:00,40.81,40.9,40.64,40.65,93232.0,35.8155,35.8945,35.6663,35.6751,93232.0
2020-10-30 11:30:00,40.65,40.74,40.63,40.7,47541.0,35.6751,35.7541,35.6575,35.719,47541.0
2020-10-30 11:35:00,40.71,40.81,40.67,40.67,153483.0,35.7277,35.8155,35.6926,35.6926,153483.0
2020-10-30 11:40:00,40.68,40.68,40.58,40.61,32207.0,35.7014,35.7014,35.6136,35.64,32207.0
2020-10-30 11:45:00,40.6,40.78,40.58,40.76,42425.0,35.6312,35.7892,35.6136,35.7716,42425.0
2020-10-30 11:50:00,40.76,40.86,40.71,40.85,30525.0,35.7716,35.8594,35.7277,35.8506,30525.0
2020-10-30 11:55:00,40.85,40.85,40.74,40.84,27611.0,35.8506,35.8506,35.7541,35.8418,27611.0
2020-10-30 12:00:00,40.82,40.88,40.79,40.86,56268.0,35.8243,35.8769,35.7979,35.8594,56268.0
2020-10-30 12:05:00,40.85,40.89,40.78,40.8,20504.0,35.8506,35.8857,35.7892,35.8067,20504.0
2020-10-30 12:10:00,40.8,40.8,40.65,40.72,49805.0,35.8067,35.8067,35.6751,35.7365,49805.0
2020-10-30 12:15:00,40.72,40.77,40.67,40.76,58460.0,35.7365,35.7804,35.6926,35.7716,58460.0
2020-10-30 12:20:00,40.78,40.78,40.7,40.75,55073.0,35.7892,35.7892,35.719,35.7628,55073.0
2020-10-30 12:25:00,40.74,40.83,40.74,40.78,54673.0,35.7541,35.833,35.7541,35.7892,54673.0
2020-10-30 12:30:00,40.77,40.83,40.74,40.76,102799.0,35.7804,35.833,35.7541,35.7716,102799.0
2020-10-30 12:35:00,40.75,40.76,40.61,40.66,83093.0,35.7628,35.7716,35.64,35.6838,83093.0
2020-10-30 12:40:00,40.67,40.68,40.62,40.68,36100.0,35.6926,35.7014,35.6487,35.7014,36100.0
2020-10-30 12:45:00,40.67,40.79,40.65,40.79,15970.0,35.6926,35.7979,35.6751,35.7979,15970.0
2020-10-30 12:50:00,40.8,40.8,40.72,40.72,26643.0,35.8067,35.8067,35.7365,35.7365,26643.0
2020-10-30 12:55:00,40.72,40.72,40.66,40.68,24730.0,35.7365,35.7365,35.6838,35.7014,24730.0
2020-10-30 13:00:00,40.68,40.76,40.63,40.72,34215.0,35.7014,35.7716,35.6575,35.7365,34215.0
2020-10-30 13:05:00,40.71,40.71,40.64,40.66,18132.0,35.7277,35.7277,35.6663,35.6838,18132.0
2020-10-30 13:10:00,40.66,40.7,40.66,40.69,14580.0,35.6838,35.719,35.6838,35.7102,14580.0
2020-10-30 13:15:00,40.68,40.73,40.6,40.72,13049.0,35.7014,35.7453,35.6312,35.7365,13049.0
2020-10-30 13:20:00,40.71,40.8,40.68,40.77,33652.0,35.7277,35.8067,35.7014,35.7804,33652.0
2020-10-30 13:25:00,40.77,40.84,40.71,40.83,25243.0,35.7804,35.8418,35.7277,35.833,25243.0
2020-10-30 13:30:00,40.82,40.82,40.68,40.69,50888.0,35.8243,35.8243,35.7014,35.7102,50888.0
2020-10-30 13:35:00,40.69,40.71,40.56,40.61,60297.0,35.7102,35.7277,35.5961,35.64,60297.0
2020-10-30 13:40:00,40.6,40.69,40.6,40.69,23539.0,35.6312,35.7102,35.6312,35.7102,23539.0
2020-10-30 13:45:00,40.68,40.78,40.62,40.78,36157.0,35.7014,35.7892,35.6487,35.7892,36157.0
2020-10-30 13:50:00,40.78,40.84,40.77,40.84,30481.0,35.7892,35.8418,35.7804,35.8418,30481.0
2020-10-30 13:55:00,40.84,40.95,40.82,40.94,51580.0,35.8418,35.9384,35.8243,35.9296,51580.0
2020-10-30 14:00:00,40.93,41.02,40.91,41.02,56769.0,35.9208,35.9998,35.9033,35.9998,56769.0
2020-10-30 14:05:00,41.01,41.16,41.0,41.14,128092.0,35.991,36.1227,35.9822,36.1051,128092.0
2020-10-30 14:10:00,41.15,41.17,41.01,41.02,72448.0,36.1139,36.1314,35.991,35.9998,72448.0
2020-10-30 14:15:00,41.02,41.03,40.92,40.98,91331.0,35.9998,36.0086,35.912,35.9647,91331.0
2020-10-30 14:20:00,40.96,41.02,40.89,40.9,50146.0,35.9471,35.9998,35.8857,35.8945,50146.0
2020-10-30 14:25:00,40.9,40.92,40.77,40.8,39915.0,35.8945,35.912,35.7804,35.8067,39915.0
2020-10-30 14:30:00,40.79,40.8,40.69,40.77,139713.0,35.7979,35.8067,35.7102,35.7804,139713.0
2020-10-30 14:35:00,40.76,40.86,40.7,40.82,57746.0,35.7716,35.8594,35.719,35.8243,57746.0
2020-10-30 14:40:00,40.82,40.82,40.73,40.73,96231.0,35.8243,35.8243,35.7453,35.7453,96231.0
2020-10-30 14:45:00,40.73,40.89,40.72,40.89,82839.0,35.7453,35.8857,35.7365,35.8857,82839.0
2020-10-30 14:50:00,40.88,40.92,40.85,40.9,66605.0,35.8769,35.912,35.8506,35.8945,66605.0
2020-10-30 14:55:00,40.9,41.02,40.89,40.95,50632.0,35.8945,35.9998,35.8857,35.9384,50632.0
2020-10-30 15:00:00,40.94,40.97,40.86,40.94,57418.0,35.9296,35.9559,35.8594,35.9296,57418.0
2020-10-30 15:05:00,40.92,40.94,40.77,40.8,107641.0,35.912,35.9296,35.7804,35.8067,107641.0
2020-10-30 15:10:00,40.8,40.93,40.78,40.91,36255.0,35.8067,35.9208,35.7892,35.9033,36255.0
2020-10-30 15:15:00,40.9,40.9,40.76,40.83,80374.0,35.8945,35.8945,35.7716,35.833,80374.0
2020-10-30 15:20:00,40.84,40.91,40.82,40.89,64755.0,35.8418,35.9033,35.8243,35.8857,64755.0
2020-10-30 15:25:00,40.89,40.9,40.78,40.81,97781.0,35.8857,35.8945,35.7892,35.8155,97781.0
2020-10-30 15:30:00,40.8,40.84,40.71,40.71,77836.0,35.8067,35.8418,35.7277,35.7277,77836.0
2020-10-30 15:35:00,40.71,40.77,40.68,40.77,133186.0,35.7277,35.7804,35.7014,35.7804,133186.0
2020-10-30 15:40:00,40.77,40.92,40.73,40.91,169441.0,35.7804,35.912,35.7453,35.9033,169441.0
2020-10-30 15:45:00,40.91,41.0,40.84,40.88,281157.0,35.9033,35.9822,35.8418,35.8769,281157.0
2020-10-30 15:50:00,40.88,40.99,40.84,40.94,193555.0,35.8769,35.9735,35.8418,35.9296,193555.0
2020-10-30 15:55:00,40.93,41.19,40.89,41.16,435737.0,35.9208,36.149,35.8857,36.1227,435737.0
2020-11-02 09:30:00,41.79,41.83,41.45,41.56,368186.0,36.6756,36.7107,36.3772,36.4737,368186.0
2020-11-02 09:35:00,41.55,41.66,41.33,41.4,391413.0,36.4649,36.5615,36.2719,36.3333,391413.0
2020-11-02 09:40:00,41.4,41.4,41.1,41.13,321323.0,36.3333,36.3333,36.07,36.0963,321323.0
2020-11-02 09:45:00,41.13,41.5,41.13,41.49,136627.0,36.0963,36.421,36.0963,36.4123,136627.0
2020-11-02 09:50:00,41.48,41.53,41.31,41.38,68037.0,36.4035,36.4474,36.2543,36.3157,68037.0
2020-11-02 09:55:00,41.38,41.5,41.25,41.5,63669.0,36.3157,36.421,36.2016,36.421,63669.0
2020-11-02 10:00:00,41.45,41.66,41.45,41.65,171016.0,36.3772,36.5615,36.3772,36.5527,171016.0
2020-11-02 10:05:00,41.64,41.68,41.57,41.62,99072.0,36.5439,36.579,36.4825,36.5264,99072.0
2020-11-02 10:10:00,41.61,41.67,41.55,41.59,83577.0,36.5176,36.5702,36.4649,36.5,83577.0
2020-11-02 10:15:00,41.6,41.78,41.46,41.74,168515.0,36.5088,36.6668,36.3859,36.6317,168515.0
2020-11-02 10:20:00,41.75,41.79,41.64,41.75,78499.0,36.6404,36.6756,36.5439,36.6404,78499.0
2020-11-02 10:25:00,41.76,41.85,41.7,41.8,60546.0,36.6492,36.7282,36.5966,36.6843,60546.0
2020-11-02 10:30:00,41.79,41.9,41.75,41.86,78987.0,36.6756,36.7721,36.6404,36.737,78987.0
2020-11-02 10:35:00,41.85,41.91,41.79,41.83,75687.0,36.7282,36.7809,36.6756,36.7107,75687.0
2020-11-02 10:40:00,41.82,41.9,41.79,41.88,80017.0,36.7019,36.7721,36.6756,36.7545,80017.0
2020-11-02 10:45:00,41.9,41.91,41.71,41.73,79133.0,36.7721,36.7809,36.6053,36.6229,79133.0
2020-11-02 10:50:00,41.73,41.78,41.64,41.72,57549.0,36.6229,36.6668,36.5439,36.6141,57549.0
2020-11-02 10:55:00,41.73,41.77,41.67,41.76,55294.0,36.6229,36.658,36.5702,36.6492,55294.0
2020-11-02 11:00:00,41.76,41.82,41.73,41.78,63300.0,36.6492,36.7019,36.6229,36.6668,63300.0
2020-11-02 11:05:00,41.78,42.0,41.78,41.98,61672.0,36.6668,36.8599,36.6668,36.8423,61672.0
2020-11-02 11:10:00,41.99,42.04,41.91,41.99,58523.0,36.8511,36.895,36.7809,36.8511,58523.0
2020-11-02 11:15:00,41.98,42.09,41.98,42.08,48980.0,36.8423,36.9388,36.8423,36.9301,48980.0
2020-11-02 11:20:00,42.08,42.21,42.03,42.2,35083.0,36.9301,37.0442,36.8862,37.0354,35083.0
2020-11-02 11:25:00,42.2,42.34,42.2,42.34,69212.0,37.0354,37.1582,37.0354,37.1582,69212.0
2020-11-02 11:30:00,42.34,42.36,42.27,42.36,66535.0,37.1582,37.1758,37.0968,37.1758,66535.0
2020-11-02 11:35:00,42.36,42.36,42.25,42.26,56761.0,37.1758,37.1758,37.0793,37.088,56761.0
2020-11-02 11:40:00,42.26,42.35,42.24,42.34,55864.0,37.088,37.167,37.0705,37.1582,55864.0
2020-11-02 11:45:00,42.33,42.33,42.15,42.19,57993.0,37.1495,37.1495,36.9915,37.0266,57993.0
2020-11-02 11:50:00,42.19,42.23,42.12,42.16,82850.0,37.0266,37.0617,36.9652,37.0003,82850.0
2020-11-02 11:55:00,42.16,42.19,42.11,42.12,54820.0,37.0003,37.0266,36.9564,36.9652,54820.0
2020-11-02 12:00:00,42.12,42.28,42.12,42.27,50893.0,36.9652,37.1056,36.9652,37.0968,50893.0
2020-11-02 12:05:00,42.27,42.29,42.25,42.28,38380.0,37.0968,37.1144,37.0793,37.1056,38380.0
2020-11-02 12:10:00,42.27,42.3,42.22,42.28,50838.0,37.0968,37.1231,37.0529,37.1056,50838.0
2020-11-02 12:15:00,42.28,42.33,42.14,42.14,68338.0,37.1056,37.1495,36.9827,36.9827,68338.0
2020-11-02 12:20:00,42.15,42.2,42.12,42.19,41191.0,36.9915,37.0354,36.9652,37.0266,41191.0
2020-11-02 12:25:00,42.2,42.25,42.14,42.23,125152.0,37.0354,37.0793,36.9827,37.0617,125152.0
2020-11-02 12:30:00,42.23,42.29,42.22,42.25,62981.0,37.0617,37.1144,37.0529,37.0793,62981.0
2020-11-02 12:35:00,42.26,42.26,42.07,42.08,86712.0,37.088,37.088,36.9213,36.9301,86712.0
2020-11-02 12:40:00,42.07,42.1,41.99,42.01,55936.0,36.9213,36.9476,36.8511,36.8686,55936.0
2020-11-02 12:45:00,42.0,42.05,41.95,41.98,106194.0,36.8599,36.9037,36.816,36.8423,106194.0
2020-11-02 12:50:00,41.98,42.02,41.96,42.01,62668.0,36.8423,36.8774,36.8247,36.8686,62668.0
2020-11-02 12:55:00,42.02,42.08,42.01,42.08,57397.0,36.8774,36.9301,36.8686,36.9301,57397.0
2020-11-02 13:00:00,42.08,42.13,41.99,42.02,125460.0,36.9301,36.9739,36.8511,36.8774,125460.0
2020-11-02 13:05:00,42.02,42.02,41.93,41.99,55856.0,36.8774,36.8774,36.7984,36.8511,55856.0
2020-11-02 13:10:00,42.0,42.0,41.92,41.96,54983.0,36.8599,36.8599,36.7896,36.8247,54983.0
2020-11-02 13:15:00,41.97,41.97,41.89,41.91,82287.0,36.8335,36.8335,36.7633,36.7809,82287.0
2020-11-02 13:20:00,41.91,41.96,41.86,41.91,112231.0,36.7809,36.8247,36.737,36.7809,112231.0
2020-11-02 13:25:00,41.91,41.92,41.81,41.91,68167.0,36.7809,36.7896,36.6931,36.7809,68167.0
2020-11-02 13:30:00,41.9,42.0,41.88,42.0,68091.0,36.7721,36.8599,36.7545,36.8599,68091.0
2020-11-02 13:35:00,42.0,42.01,41.91,41.94,84409.0,36.8599,36.8686,36.7809,36.8072,84409.0
2020-11-02 13:40:00,41.95,42.02,41.94,42.02,37062.0,36.816,36.8774,36.8072,36.8774,37062.0
2020-11-02 13:45:00,42.01,42.09,42.0,42.08,104499.0,36.8686,36.9388,36.8599,36.9301,104499.0
2020-11-02 13:50:00,42.07,42.08,41.9,41.92,131197.0,36.9213,36.9301,36.7721,36.7896,131197.0
2020-11-02 13:55:00,41.92,41.95,41.91,41.92,395399.0,36.7896,36.816,36.7809,36.7896,395399.0
2020-11-02 14:00:00,41.92,42.0,41.88,41.97,187857.0,36.7896,36.8599,36.7545,36.8335,187857.0
2020-11-02 14:05:00,41.98,42.08,41.96,42.07,189645.0,36.8423,36.9301,36.8247,36.9213,189645.0
2020-11-02 14:10:00,42.07,42.1,42.02,42.07,294266.0,36.9213,36.9476,36.8774,36.9213,294266.0
2020-11-02 14:15:00,42.06,42.09,42.03,42.08,41884.0,36.9125,36.9388,36.8862,36.9301,41884.0
2020-11-02 14:20:00,42.07,42.22,42.05,42.21,56326.0,36.9213,37.0529,36.9037,37.0442,56326.0
2020-11-02 14:25:00,42.2,42.29,42.2,42.29,61717.0,37.0354,37.1144,37.0354,37.1144,61717.0
2020-11-02 14:30:00,42.29,42.34,42.27,42.31,43380.0,37.1144,37.1582,37.0968,37.1319,43380.0
2020-11-02 14:35:00,42.31,42.42,42.31,42.4,87491.0,37.1319,37.2285,37.1319,37.2109,87491.0
2020-11-02 14:40:00,42.41,42.42,42.36,42.39,181065.0,37.2197,37.2285,37.1758,37.2021,181065.0
2020-11-02 14:45:00,42.38,42.49,42.36,42.36,87415.0,37.1933,37.2899,37.1758,37.1758,87415.0
2020-11-02 14:50:00,42.37,42.41,42.33,42.33,80050.0,37.1846,37.2197,37.1495,37.1495,80050.0
2020-11-02 14:55:00,42.33,42.35,42.29,42.34,98697.0,37.1495,37.167,37.1144,37.1582,98697.0
2020-11-02 15:00:00,42.34,42.43,42.34,42.39,93383.0,37.1582,37.2372,37.1582,37.2021,93383.0
2020-11-02 15:05:00,42.39,42.39,42.31,42.33,72144.0,37.2021,37.2021,37.1319,37.1495,72144.0
2020-11-02 15:10:00,42.32,42.34,42.27,42.3,70662.0,37.1407,37.1582,37.0968,37.1231,70662.0
2020-11-02 15:15:00,42.31,42.39,42.28,42.38,89418.0,37.1319,37.2021,37.1056,37.1933,89418.0
2020-11-02 15:20:00,42.38,42.43,42.38,42.38,125282.0,37.1933,37.2372,37.1933,37.1933,125282.0
2020-11-02 15:25:00,42.37,42.38,42.29,42.31,132656.0,37.1846,37.1933,37.1144,37.1319,132656.0
2020-11-02 15:30:00,42.31,42.41,42.26,42.27,141014.0,37.1319,37.2197,37.088,37.0968,141014.0
2020-11-02 15:35:00,42.27,42.28,42.18,42.23,150369.0,37.0968,37.1056,37.0178,37.0617,150369.0
2020-11-02 15:40:00,42.23,42.26,42.14,42.14,191449.0,37.0617,37.088,36.9827,36.9827,191449.0
2020-11-02 15:45:00,42.14,42.24,42.13,42.22,174603.0,36.9827,37.0705,36.9739,37.0529,174603.0
2020-11-02 15:50:00,42.22,42.27,42.17,42.26,219768.0,37.0529,37.0968,37.009,37.088,219768.0
2020-11-02 15:55:00,42.25,42.33,42.2,42.3,563904.0,37.0793,37.1495,37.0354,37.1231,563904.0
2020-11-03 09:30:00,43.08,43.39,43.01,43.18,385684.0,37.8077,38.0797,37.7462,37.8954,385684.0
2020-11-03 09:35:00,43.17,43.24,43.01,43.22,170236.0,37.8867,37.9481,37.7462,37.9305,170236.0
2020-11-03 09:40:00,43.21,43.23,43.06,43.15,273861.0,37.9218,37.9393,37.7901,37.8691,273861.0
2020-11-03 09:45:00,43.16,43.28,43.12,43.23,284368.0,37.8779,37.9832,37.8428,37.9393,284368.0
2020-11-03 09:50:00,43.23,43.45,43.18,43.43,261424.0,37.9393,38.1324,37.8954,38.1148,261424.0
2020-11-03 09:55:00,43.43,43.53,43.39,43.44,463760.0,38.1148,38.2026,38.0797,38.1236,463760.0
2020-11-03 10:00:00,43.44,43.47,43.3,43.4,264281.0,38.1236,38.1499,38.0008,38.0885,264281.0
2020-11-03 10:05:00,43.41,43.41,43.16,43.18,133188.0,38.0973,38.0973,37.8779,37.8954,133188.0
2020-11-03 10:10:00,43.17,43.17,43.06,43.14,139085.0,37.8867,37.8867,37.7901,37.8603,139085.0
2020-11-03 10:15:00,43.15,43.29,43.14,43.27,100052.0,37.8691,37.992,37.8603,37.9744,100052.0
2020-11-03 10:20:00,43.28,43.31,43.22,43.25,111908.0,37.9832,38.0095,37.9305,37.9569,111908.0
2020-11-03 10:25:00,43.25,43.29,43.23,43.27,90839.0,37.9569,37.992,37.9393,37.9744,90839.0
2020-11-03 10:30:00,43.27,43.3,43.17,43.27,111746.0,37.9744,38.0008,37.8867,37.9744,111746.0
2020-11-03 10:35:00,43.27,43.5,43.25,43.5,99504.0,37.9744,38.1763,37.9569,38.1763,99504.0
2020-11-03 10:40:00,43.5,43.51,43.37,43.44,99595.0,38.1763,38.1851,38.0622,38.1236,99595.0
2020-11-03 10:45:00,43.44,43.53,43.39,43.49,79509.0,38.1236,38.2026,38.0797,38.1675,79509.0
2020-11-03 10:50:00,43.49,43.56,43.47,43.56,92556.0,38.1675,38.2289,38.1499,38.2289,92556.0
2020-11-03 10:55:00,43.56,43.62,43.52,43.6,118211.0,38.2289,38.2816,38.1938,38.264,118211.0
2020-11-03 11:00:00,43.6,43.72,43.6,43.72,104569.0,38.264,38.3694,38.264,38.3694,104569.0
2020-11-03 11:05:00,43.72,43.72,43.64,43.65,174348.0,38.3694,38.3694,38.2991,38.3079,174348.0
2020-11-03 11:10:00,43.66,43.77,43.65,43.77,136798.0,38.3167,38.4132,38.3079,38.4132,136798.0
2020-11-03 11:15:00,43.77,43.79,43.71,43.72,103165.0,38.4132,38.4308,38.3606,38.3694,103165.0
2020-11-03 11:20:00,43.73,43.74,43.62,43.64,120728.0,38.3781,38.3869,38.2816,38.2991,120728.0
2020-11-03 11:25:00,43.65,43.72,43.57,43.57,61442.0,38.3079,38.3694,38.2377,38.2377,61442.0
2020-11-03 11:30:00,43.57,43.58,43.41,43.5,107448.0,38.2377,38.2465,38.0973,38.1763,107448.0
2020-11-03 11:35:00,43.5,43.54,43.46,43.52,65191.0,38.1763,38.2114,38.1412,38.1938,65191.0
2020-11-03 11:40:00,43.51,43.58,43.47,43.52,73960.0,38.1851,38.2465,38.1499,38.1938,73960.0
2020-11-03 11:45:00,43.53,43.55,43.47,43.55,62521.0,38.2026,38.2202,38.1499,38.2202,62521.0
2020-11-03 11:50:00,43.54,43.64,43.53,43.54,38224.0,38.2114,38.2991,38.2026,38.2114,38224.0
2020-11-03 11:55:00,43.54,43.6,43.52,43.58,51594.0,38.2114,38.264,38.1938,38.2465,51594.0
2020-11-03 12:00:00,43.58,43.61,43.46,43.48,54828.0,38.2465,38.2728,38.1412,38.1587,54828.0
2020-11-03 12:05:00,43.49,43.51,43.44,43.49,52478.0,38.1675,38.1851,38.1236,38.1675,52478.0
2020-11-03 12:10:00,43.49,43.52,43.41,43.41,47375.0,38.1675,38.1938,38.0973,38.0973,47375.0
2020-11-03 12:15:00,43.4,43.41,43.26,43.29,57221.0,38.0885,38.0973,37.9656,37.992,57221.0
2020-11-03 12:20:00,43.3,43.35,43.28,43.29,53863.0,38.0008,38.0446,37.9832,37.992,53863.0
2020-11-03 12:25:00,43.29,43.34,43.22,43.23,65392.0,37.992,38.0359,37.9305,37.9393,65392.0
2020-11-03 12:30:00,43.22,43.3,43.22,43.25,69349.0,37.9305,38.0008,37.9305,37.9569,69349.0
2020-11-03 12:35:00,43.24,43.25,43.19,43.21,57014.0,37.9481,37.9569,37.9042,37.9218,57014.0
2020-11-03 12:40:00,43.21,43.21,43.14,43.18,58743.0,37.9218,37.9218,37.8603,37.8954,58743.0
2020-11-03 12:45:00,43.19,43.2,43.16,43.18,39065.0,37.9042,37.913,37.8779,37.8954,39065.0
2020-11-03 12:50:00,43.17,43.17,43.09,43.1,58877.0,37.8867,37.8867,37.8165,37.8252,58877.0
2020-11-03 12:55:00,43.1,43.1,43.0,43.05,68355.0,37.8252,37.8252,37.7375,37.7814,68355.0
2020-11-03 13:00:00,43.06,43.13,43.04,43.09,42777.0,37.7901,37.8516,37.7726,37.8165,42777.0
2020-11-03 13:05:00,43.09,43.13,43.05,43.13,54260.0,37.8165,37.8516,37.7814,37.8516,54260.0
2020-11-03 13:10:00,43.13,43.19,43.09,43.13,116283.0,37.8516,37.9042,37.8165,37.8516,116283.0
2020-11-03 13:15:00,43.14,43.17,43.11,43.15,171251.0,37.8603,37.8867,37.834,37.8691,171251.0
2020-11-03 13:20:00,43.15,43.16,43.1,43.16,77837.0,37.8691,37.8779,37.8252,37.8779,77837.0
2020-11-03 13:25:00,43.16,43.16,43.1,43.12,38838.0,37.8779,37.8779,37.8252,37.8428,38838.0
2020-11-03 13:30:00,43.12,43.16,43.12,43.14,33620.0,37.8428,37.8779,37.8428,37.8603,33620.0
2020-11-03 13:35:00,43.14,43.21,43.12,43.13,114529.0,37.8603,37.9218,37.8428,37.8516,114529.0
2020-11-03 13:40:00,43.12,43.12,43.02,43.08,93851.0,37.8428,37.8428,37.755,37.8077,93851.0
2020-11-03 13:45:00,43.07,43.12,43.04,43.05,88264.0,37.7989,37.8428,37.7726,37.7814,88264.0
2020-11-03 13:50:00,43.05,43.14,43.05,43.08,41941.0,37.7814,37.8603,37.7814,37.8077,41941.0
2020-11-03 13:55:00,43.07,43.15,43.05,43.09,71098.0,37.7989,37.8691,37.7814,37.8165,71098.0
2020-11-03 14:00:00,43.08,43.21,43.07,43.2,64562.0,37.8077,37.9218,37.7989,37.913,64562.0
2020-11-03 14:05:00,43.21,43.35,43.19,43.35,43955.0,37.9218,38.0446,37.9042,38.0446,43955.0
2020-11-03 14:10:00,43.35,43.38,43.28,43.3,102147.0,38.0446,38.071,37.9832,38.0008,102147.0
2020-11-03 14:15:00,43.31,43.35,43.22,43.24,91340.0,38.0095,38.0446,37.9305,37.9481,91340.0
2020-11-03 14:20:00,43.24,43.25,43.13,43.14,113473.0,37.9481,37.9569,37.8516,37.8603,113473.0
2020-11-03 14:25:00,43.14,43.2,43.12,43.18,44023.0,37.8603,37.913,37.8428,37.8954,44023.0
2020-11-03 14:30:00,43.18,43.35,43.17,43.35,84327.0,37.8954,38.0446,37.8867,38.0446,84327.0
2020-11-03 14:35:00,43.35,43.36,43.3,43.32,37960.0,38.0446,38.0534,38.0008,38.0183,37960.0
2020-11-03 14:40:00,43.33,43.37,43.33,43.34,51292.0,38.0271,38.0622,38.0271,38.0359,51292.0
2020-11-03 14:45:00,43.35,43.4,43.34,43.4,62893.0,38.0446,38.0885,38.0359,38.0885,62893.0
2020-11-03 14:50:00,43.39,43.4,43.36,43.38,45648.0,38.0797,38.0885,38.0534,38.071,45648.0
2020-11-03 14:55:00,43.37,43.39,43.34,43.38,71842.0,38.0622,38.0797,38.0359,38.071,71842.0
2020-11-03 15:00:00,43.38,43.38,43.28,43.33,69352.0,38.071,38.071,37.9832,38.0271,69352.0
2020-11-03 15:05:00,43.33,43.33,43.25,43.26,86190.0,38.0271,38.0271,37.9569,37.9656,86190.0
2020-11-03 15:10:00,43.26,43.33,43.25,43.26,118287.0,37.9656,38.0271,37.9569,37.9656,118287.0
2020-11-03 15:15:00,43.26,43.35,43.26,43.34,91336.0,37.9656,38.0446,37.9656,38.0359,91336.0
2020-11-03 15:20:00,43.35,43.36,43.19,43.22,114078.0,38.0446,38.0534,37.9042,37.9305,114078.0
2020-11-03 15:25:00,43.23,43.33,43.23,43.28,91669.0,37.9393,38.0271,37.9393,37.9832,91669.0
2020-11-03 15:30:00,43.29,43.44,43.27,43.43,127439.0,37.992,38.1236,37.9744,38.1148,127439.0
2020-11-03 15:35:00,43.43,43.46,43.39,43.41,308999.0,38.1148,38.1412,38.0797,38.0973,308999.0
2020-11-03 15:40:00,43.4,43.51,43.4,43.45,178022.0,38.0885,38.1851,38.0885,38.1324,178022.0
2020-11-03 15:45:00,43.45,43.6,43.45,43.58,153393.0,38.1324,38.264,38.1324,38.2465,153393.0
2020-11-03 15:50:00,43.58,43.75,43.56,43.75,226558.0,38.2465,38.3957,38.2289,38.3957,226558.0
2020-11-03 15:55:00,43.74,43.74,43.45,43.47,396436.0,38.3869,38.3869,38.1324,38.1499,396436.0
2020-11-04 09:30:00,41.66,41.85,40.69,40.82,2949669.0,36.5615,36.7282,35.7102,35.8243,2949669.0
2020-11-04 09:35:00,40.82,41.02,40.33,40.41,814220.0,35.8243,35.9998,35.3942,35.4644,814220.0
2020-11-04 09:40:00,40.43,41.0,40.38,40.83,976839.0,35.482,35.9822,35.4381,35.833,976839.0
2020-11-04 09:45:00,40.82,41.24,40.78,41.14,525094.0,35.8243,36.1929,35.7892,36.1051,525094.0
2020-11-04 09:50:00,41.15,41.17,40.93,40.95,516918.0,36.1139,36.1314,35.9208,35.9384,516918.0
2020-11-04 09:55:00,40.96,41.12,40.87,41.12,637953.0,35.9471,36.0876,35.8681,36.0876,637953.0
2020-11-04 10:00:00,41.13,41.34,41.07,41.32,330502.0,36.0963,36.2806,36.0437,36.2631,330502.0
2020-11-04 10:05:00,41.32,41.6,41.28,41.6,798022.0,36.2631,36.5088,36.228,36.5088,798022.0
2020-11-04 10:10:00,41.6,41.61,41.42,41.42,386865.0,36.5088,36.5176,36.3508,36.3508,386865.0
2020-11-04 10:15:00,41.43,41.63,41.34,41.5,329476.0,36.3596,36.5351,36.2806,36.421,329476.0
2020-11-04 10:20:00,41.48,41.65,41.41,41.41,350995.0,36.4035,36.5527,36.3421,36.3421,350995.0
2020-11-04 10:25:00,41.4,41.41,41.13,41.27,343413.0,36.3333,36.3421,36.0963,36.2192,343413.0
2020-11-04 10:30:00,41.27,41.41,41.06,41.09,232330.0,36.2192,36.3421,36.0349,36.0612,232330.0
2020-11-04 10:35:00,41.1,41.1,40.89,40.96,255432.0,36.07,36.07,35.8857,35.9471,255432.0
2020-11-04 10:40:00,40.95,41.05,40.89,41.01,97221.0,35.9384,36.0261,35.8857,35.991,97221.0
2020-11-04 10:45:00,41.01,41.1,40.95,41.04,89807.0,35.991,36.07,35.9384,36.0173,89807.0
2020-11-04 10:50:00,41.05,41.18,41.04,41.16,51087.0,36.0261,36.1402,36.0173,36.1227,51087.0
2020-11-04 10:55:00,41.16,41.28,41.1,41.23,73853.0,36.1227,36.228,36.07,36.1841,73853.0
2020-11-04 11:00:00,41.23,41.28,41.14,41.22,94407.0,36.1841,36.228,36.1051,36.1753,94407.0
2020-11-04 11:05:00,41.23,41.25,41.16,41.19,122283.0,36.1841,36.2016,36.1227,36.149,122283.0
2020-11-04 11:10:00,41.18,41.18,41.06,41.07,174421.0,36.1402,36.1402,36.0349,36.0437,174421.0
2020-11-04 11:15:00,41.07,41.18,41.04,41.12,151319.0,36.0437,36.1402,36.0173,36.0876,151319.0
2020-11-04 11:20:00,41.11,41.12,41.01,41.1,199296.0,36.0788,36.0876,35.991,36.07,199296.0
2020-11-04 11:25:00,41.11,41.21,41.09,41.14,200832.0,36.0788,36.1665,36.0612,36.1051,200832.0
2020-11-04 11:30:00,41.15,41.2,41.12,41.2,323735.0,36.1139,36.1578,36.0876,36.1578,323735.0
2020-11-04 11:35:00,41.2,41.34,41.18,41.33,102822.0,36.1578,36.2806,36.1402,36.2719,102822.0
2020-11-04 11:40:00,41.33,41.35,41.23,41.27,65750.0,36.2719,36.2894,36.1841,36.2192,65750.0
2020-11-04 11:45:00,41.27,41.34,41.18,41.19,293309.0,36.2192,36.2806,36.1402,36.149,293309.0
2020-11-04 11:50:00,41.19,41.26,41.14,41.24,89497.0,36.149,36.2104,36.1051,36.1929,89497.0
2020-11-04 11:55:00,41.24,41.39,41.22,41.3,106328.0,36.1929,36.3245,36.1753,36.2455,106328.0
2020-11-04 12:00:00,41.29,41.41,41.23,41.41,87058.0,36.2367,36.3421,36.1841,36.3421,87058.0
2020-11-04 12:05:00,41.41,41.46,41.38,41.39,55247.0,36.3421,36.3859,36.3157,36.3245,55247.0
2020-11-04 12:10:00,41.4,41.44,41.34,41.35,57121.0,36.3333,36.3684,36.2806,36.2894,57121.0
2020-11-04 12:15:00,41.35,41.42,41.34,41.38,39898.0,36.2894,36.3508,36.2806,36.3157,39898.0
2020-11-04 12:20:00,41.38,41.56,41.38,41.54,131772.0,36.3157,36.4737,36.3157,36.4562,131772.0
2020-11-04 12:25:00,41.53,41.55,41.35,41.35,121381.0,36.4474,36.4649,36.2894,36.2894,121381.0
2020-11-04 12:30:00,41.35,41.37,41.31,41.35,75600.0,36.2894,36.307,36.2543,36.2894,75600.0
2020-11-04 12:35:00,41.35,41.42,41.33,41.35,116867.0,36.2894,36.3508,36.2719,36.2894,116867.0
2020-11-04 12:40:00,41.35,41.41,41.24,41.25,118340.0,36.2894,36.3421,36.1929,36.2016,118340.0
2020-11-04 12:45:00,41.24,41.27,41.18,41.27,78661.0,36.1929,36.2192,36.1402,36.2192,78661.0
2020-11-04 12:50:00,41.27,41.27,41.2,41.25,211570.0,36.2192,36.2192,36.1578,36.2016,211570.0
2020-11-04 12:55:00,41.26,41.31,41.24,41.25,72769.0,36.2104,36.2543,36.1929,36.2016,72769.0
2020-11-04 13:00:00,41.25,41.31,41.23,41.27,56353.0,36.2016,36.2543,36.1841,36.2192,56353.0
2020-11-04 13:05:00,41.27,41.35,41.27,41.31,40301.0,36.2192,36.2894,36.2192,36.2543,40301.0
2020-11-04 13:10:00,41.3,41.37,41.3,41.3,147227.0,36.2455,36.307,36.2455,36.2455,147227.0
2020-11-04 13:15:00,41.3,41.32,41.22,41.23,124460.0,36.2455,36.2631,36.1753,36.1841,124460.0
2020-11-04 13:20:00,41.23,41.27,41.18,41.23,93482.0,36.1841,36.2192,36.1402,36.1841,93482.0
2020-11-04 13:25:00,41.24,41.29,41.22,41.23,50019.0,36.1929,36.2367,36.1753,36.1841,50019.0
2020-11-04 13:30:00,41.23,41.3,41.22,41.29,48611.0,36.1841,36.2455,36.1753,36.2367,48611.0
2020-11-04 13:35:00,41.3,41.31,41.21,41.22,63125.0,36.2455,36.2543,36.1665,36.1753,63125.0
2020-11-04 13:40:00,41.21,41.21,41.01,41.11,165337.0,36.1665,36.1665,35.991,36.0788,165337.0
2020-11-04 13:45:00,41.11,41.11,41.02,41.08,56797.0,36.0788,36.0788,35.9998,36.0524,56797.0
2020-11-04 13:50:00,41.08,41.14,41.01,41.01,74466.0,36.0524,36.1051,35.991,35.991,74466.0
2020-11-04 13:55:00,41.01,41.05,40.94,41.02,148887.0,35.991,36.0261,35.9296,35.9998,148887.0
2020-11-04 14:00:00,41.02,41.12,40.99,41.0,91747.0,35.9998,36.0876,35.9735,35.9822,91747.0
2020-11-04 14:05:00,41.0,41.04,40.92,40.95,180295.0,35.9822,36.0173,35.912,35.9384,180295.0
2020-11-04 14:10:00,40.95,40.98,40.89,40.89,45621.0,35.9384,35.9647,35.8857,35.8857,45621.0
2020-11-04 14:15:00,40.9,40.98,40.86,40.97,89299.0,35.8945,35.9647,35.8594,35.9559,89299.0
2020-11-04 14:20:00,40.97,41.05,40.93,40.95,102584.0,35.9559,36.0261,35.9208,35.9384,102584.0
2020-11-04 14:25:00,40.95,41.02,40.91,40.99,41917.0,35.9384,35.9998,35.9033,35.9735,41917.0
2020-11-04 14:30:00,41.0,41.04,40.96,40.98,77033.0,35.9822,36.0173,35.9471,35.9647,77033.0
2020-11-04 14:35:00,40.98,41.03,40.91,40.97,93454.0,35.9647,36.0086,35.9033,35.9559,93454.0
2020-11-04 14:40:00,40.96,40.97,40.86,40.87,110692.0,35.9471,35.9559,35.8594,35.8681,110692.0
2020-11-04 14:45:00,40.87,40.89,40.81,40.82,55728.0,35.8681,35.8857,35.8155,35.8243,55728.0
2020-11-04 14:50:00,40.82,40.91,40.82,40.86,64281.0,35.8243,35.9033,35.8243,35.8594,64281.0
2020-11-04 14:55:00,40.86,40.91,40.8,40.88,111113.0,35.8594,35.9033,35.8067,35.8769,111113.0
2020-11-04 15:00:00,40.88,40.91,40.76,40.77,105461.0,35.8769,35.9033,35.7716,35.7804,105461.0
2020-11-04 15:05:00,40.77,40.79,40.61,40.7,187621.0,35.7804,35.7979,35.64,35.719,187621.0
2020-11-04 15:10:00,40.7,40.7,40.64,40.68,112589.0,35.719,35.719,35.6663,35.7014,112589.0
2020-11-04 15:15:00,40.67,40.71,40.64,40.65,96037.0,35.6926,35.7277,35.6663,35.6751,96037.0
2020-11-04 15:20:00,40.65,40.66,40.6,40.62,73456.0,35.6751,35.6838,35.6312,35.6487,73456.0
2020-11-04 15:25:00,40.62,40.66,40.54,40.55,123930.0,35.6487,35.6838,35.5785,35.5873,123930.0
2020-11-04 15:30:00,40.56,40.65,40.52,40.65,121242.0,35.5961,35.6751,35.561,35.6751,121242.0
2020-11-04 15:35:00,40.66,40.66,40.47,40.51,525267.0,35.6838,35.6838,35.5171,35.5522,525267.0
2020-11-04 15:40:00,40.52,40.56,40.48,40.53,221463.0,35.561,35.5961,35.5259,35.5698,221463.0
2020-11-04 15:45:00,40.53,40.61,40.49,40.53,248654.0,35.5698,35.64,35.5347,35.5698,248654.0
2020-11-04 15:50:00,40.52,40.58,40.46,40.5,433360.0,35.561,35.6136,35.5083,35.5434,433360.0
2020-11-04 15:55:00,40.5,40.5,40.37,40.38,1066219.0,35.5434,35.5434,35.4293,35.4381,1066219.0
2020-11-05 09:30:00,40.62,41.17,40.48,41.1,894174.0,35.6487,36.1314,35.5259,36.07,894174.0
2020-11-05 09:35:00,41.1,41.18,40.84,40.88,309621.0,36.07,36.1402,35.8418,35.8769,309621.0
2020-11-05 09:40:00,40.88,41.22,40.82,41.21,183318.0,35.8769,36.1753,35.8243,36.1665,183318.0
2020-11-05 09:45:00,41.21,41.47,41.17,41.4,269447.0,36.1665,36.3947,36.1314,36.3333,269447.0
2020-11-05 09:50:00,41.39,41.58,41.31,41.55,224192.0,36.3245,36.4913,36.2543,36.4649,224192.0
2020-11-05 09:55:00,41.55,41.58,41.3,41.3,180149.0,36.4649,36.4913,36.2455,36.2455,180149.0
2020-11-05 10:00:00,41.3,41.48,41.26,41.48,153274.0,36.2455,36.4035,36.2104,36.4035,153274.0
2020-11-05 10:05:00,41.49,41.71,41.49,41.58,396179.0,36.4123,36.6053,36.4123,36.4913,396179.0
2020-11-05 10:10:00,41.57,41.79,41.56,41.78,177117.0,36.4825,36.6756,36.4737,36.6668,177117.0
2020-11-05 10:15:00,41.79,41.95,41.74,41.9,305212.0,36.6756,36.816,36.6317,36.7721,305212.0
2020-11-05 10:20:00,41.88,42.11,41.87,42.11,179983.0,36.7545,36.9564,36.7458,36.9564,179983.0
2020-11-05 10:25:00,42.11,42.13,41.88,41.89,275811.0,36.9564,36.9739,36.7545,36.7633,275811.0
2020-11-05 10:30:00,41.89,41.92,41.76,41.79,161624.0,36.7633,36.7896,36.6492,36.6756,161624.0
2020-11-05 10:35:00,41.79,41.87,41.74,41.83,162338.0,36.6756,36.7458,36.6317,36.7107,162338.0
2020-11-05 10:40:00,41.83,41.93,41.8,41.91,142170.0,36.7107,36.7984,36.6843,36.7809,142170.0
2020-11-05 10:45:00,41.92,42.11,41.92,41.94,157068.0,36.7896,36.9564,36.7896,36.8072,157068.0
2020-11-05 10:50:00,41.93,41.97,41.89,41.91,65402.0,36.7984,36.8335,36.7633,36.7809,65402.0
2020-11-05 10:55:00,41.91,42.07,41.88,42.0,50343.0,36.7809,36.9213,36.7545,36.8599,50343.0
2020-11-05 11:00:00,41.99,42.01,41.94,41.95,52757.0,36.8511,36.8686,36.8072,36.816,52757.0
2020-11-05 11:05:00,41.94,41.96,41.81,41.94,81684.0,36.8072,36.8247,36.6931,36.8072,81684.0
2020-11-05 11:10:00,41.93,42.02,41.88,42.02,118347.0,36.7984,36.8774,36.7545,36.8774,118347.0
2020-11-05 11:15:00,42.02,42.1,42.01,42.08,200130.0,36.8774,36.9476,36.8686,36.9301,200130.0
2020-11-05 11:20:00,42.09,42.13,41.99,42.02,67086.0,36.9388,36.9739,36.8511,36.8774,67086.0
2020-11-05 11:25:00,42.02,42.04,41.92,41.93,36173.0,36.8774,36.895,36.7896,36.7984,36173.0
2020-11-05 11:30:00,41.93,41.98,41.91,41.98,45885.0,36.7984,36.8423,36.7809,36.8423,45885.0
2020-11-05 11:35:00,41.98,42.0,41.9,41.91,110087.0,36.8423,36.8599,36.7721,36.7809,110087.0
2020-11-05 11:40:00,41.91,42.05,41.9,42.03,71953.0,36.7809,36.9037,36.7721,36.8862,71953.0
2020-11-05 11:45:00,42.04,42.12,42.04,42.09,72829.0,36.895,36.9652,36.895,36.9388,72829.0
2020-11-05 11:50:00,42.1,42.22,42.04,42.21,157771.0,36.9476,37.0529,36.895,37.0442,157771.0
2020-11-05 11:55:00,42.22,42.31,42.2,42.28,81734.0,37.0529,37.1319,37.0354,37.1056,81734.0
2020-11-05 12:00:00,42.28,42.33,42.24,42.3,40082.0,37.1056,37.1495,37.0705,37.1231,40082.0
2020-11-05 12:05:00,42.3,42.31,42.2,42.25,185491.0,37.1231,37.1319,37.0354,37.0793,185491.0
2020-11-05 12:10:00,42.25,42.27,42.22,42.25,36643.0,37.0793,37.0968,37.0529,37.0793,36643.0
2020-11-05 12:15:00,42.26,42.27,42.14,42.16,92216.0,37.088,37.0968,36.9827,37.0003,92216.0
2020-11-05 12:20:00,42.17,42.2,42.04,42.06,104696.0,37.009,37.0354,36.895,36.9125,104696.0
2020-11-05 12:25:00,42.06,42.1,42.03,42.03,63574.0,36.9125,36.9476,36.8862,36.8862,63574.0
2020-11-05 12:30:00,42.04,42.06,42.02,42.04,194251.0,36.895,36.9125,36.8774,36.895,194251.0
2020-11-05 12:35:00,42.04,42.2,42.03,42.19,40094.0,36.895,37.0354,36.8862,37.0266,40094.0
2020-11-05 12:40:00,42.18,42.24,42.17,42.23,50893.0,37.0178,37.0705,37.009,37.0617,50893.0
2020-11-05 12:45:00,42.23,42.32,42.23,42.28,58160.0,37.0617,37.1407,37.0617,37.1056,58160.0
2020-11-05 12:50:00,42.28,42.31,42.24,42.26,80596.0,37.1056,37.1319,37.0705,37.088,80596.0
2020-11-05 12:55:00,42.26,42.36,42.25,42.34,58650.0,37.088,37.1758,37.0793,37.1582,58650.0
2020-11-05 13:00:00,42.34,42.47,42.34,42.43,95057.0,37.1582,37.2723,37.1582,37.2372,95057.0
2020-11-05 13:05:00,42.44,42.49,42.41,42.46,33847.0,37.246,37.2899,37.2197,37.2636,33847.0
2020-11-05 13:10:00,42.47,42.5,42.37,42.39,52155.0,37.2723,37.2987,37.1846,37.2021,52155.0
2020-11-05 13:15:00,42.39,42.42,42.35,42.41,26982.0,37.2021,37.2285,37.167,37.2197,26982.0
2020-11-05 13:20:00,42.41,42.41,42.34,42.4,34754.0,37.2197,37.2197,37.1582,37.2109,34754.0
2020-11-05 13:25:00,42.4,42.44,42.38,42.41,58388.0,37.2109,37.246,37.1933,37.2197,58388.0
2020-11-05 13:30:00,42.41,42.46,42.4,42.45,68963.0,37.2197,37.2636,37.2109,37.2548,68963.0
2020-11-05 13:35:00,42.46,42.47,42.36,42.41,73060.0,37.2636,37.2723,37.1758,37.2197,73060.0
2020-11-05 13:40:00,42.42,42.58,42.41,42.57,77473.0,37.2285,37.3689,37.2197,37.3601,77473.0
2020-11-05 13:45:00,42.57,42.58,42.43,42.44,41265.0,37.3601,37.3689,37.2372,37.246,41265.0
2020-11-05 13:50:00,42.43,42.45,42.29,42.39,67987.0,37.2372,37.2548,37.1144,37.2021,67987.0
2020-11-05 13:55:00,42.4,42.46,42.39,42.46,96860.0,37.2109,37.2636,37.2021,37.2636,96860.0
2020-11-05 14:00:00,42.47,42.53,42.43,42.5,82339.0,37.2723,37.325,37.2372,37.2987,82339.0
2020-11-05 14:05:00,42.51,42.57,42.46,42.5,70330.0,37.3074,37.3601,37.2636,37.2987,70330.0
2020-11-05 14:10:00,42.51,42.54,42.43,42.44,77229.0,37.3074,37.3338,37.2372,37.246,77229.0
2020-11-05 14:15:00,42.43,42.48,42.43,42.47,34650.0,37.2372,37.2811,37.2372,37.2723,34650.0
2020-11-05 14:20:00,42.46,42.59,42.45,42.57,54964.0,37.2636,37.3776,37.2548,37.3601,54964.0
2020-11-05 14:25:00,42.57,42.63,42.53,42.53,52301.0,37.3601,37.4128,37.325,37.325,52301.0
2020-11-05 14:30:00,42.53,42.59,42.48,42.48,61521.0,37.325,37.3776,37.2811,37.2811,61521.0
2020-11-05 14:35:00,42.47,42.48,42.34,42.4,128356.0,37.2723,37.2811,37.1582,37.2109,128356.0
2020-11-05 14:40:00,42.4,42.41,42.29,42.37,265800.0,37.2109,37.2197,37.1144,37.1846,265800.0
2020-11-05 14:45:00,42.37,42.43,42.34,42.41,105597.0,37.1846,37.2372,37.1582,37.2197,105597.0
2020-11-05 14:50:00,42.41,42.42,42.32,42.35,68912.0,37.2197,37.2285,37.1407,37.167,68912.0
2020-11-05 14:55:00,42.35,42.44,42.25,42.41,71094.0,37.167,37.246,37.0793,37.2197,71094.0
2020-11-05 15:00:00,42.41,42.49,42.36,42.46,74756.0,37.2197,37.2899,37.1758,37.2636,74756.0
2020-11-05 15:05:00,42.46,42.46,42.34,42.36,109825.0,37.2636,37.2636,37.1582,37.1758,109825.0
2020-11-05 15:10:00,42.37,42.43,42.34,42.39,100724.0,37.1846,37.2372,37.1582,37.2021,100724.0
2020-11-05 15:15:00,42.39,42.44,42.36,42.39,87755.0,37.2021,37.246,37.1758,37.2021,87755.0
2020-11-05 15:20:00,42.38,42.45,42.38,42.44,82592.0,37.1933,37.2548,37.1933,37.246,82592.0
2020-11-05 15:25:00,42.44,42.45,42.38,42.43,95794.0,37.246,37.2548,37.1933,37.2372,95794.0
2020-11-05 15:30:00,42.43,42.44,42.3,42.32,135257.0,37.2372,37.246,37.1231,37.1407,135257.0
2020-11-05 15:35:00,42.31,42.34,42.23,42.23,160705.0,37.1319,37.1582,37.0617,37.0617,160705.0
2020-11-05 15:40:00,42.24,42.32,42.24,42.27,204273.0,37.0705,37.1407,37.0705,37.0968,204273.0
2020-11-05 15:45:00,42.26,42.38,42.25,42.35,230971.0,37.088,37.1933,37.0793,37.167,230971.0
2020-11-05 15:50:00,42.35,42.44,42.32,42.39,265439.0,37.167,37.246,37.1407,37.2021,265439.0
2020-11-05 15:55:00,42.38,42.39,42.23,42.32,641543.0,37.1933,37.2021,37.0617,37.1407,641543.0
2020-11-06 09:30:00,42.73,42.87,42.53,42.76,508362.0,37.5005,37.6234,37.325,37.5268,508362.0
2020-11-06 09:35:00,42.75,42.75,42.54,42.6,275863.0,37.5181,37.5181,37.3338,37.3864,275863.0
2020-11-06 09:40:00,42.61,42.75,42.58,42.64,217127.0,37.3952,37.5181,37.3689,37.4215,217127.0
2020-11-06 09:45:00,42.65,42.67,42.32,42.33,191546.0,37.4303,37.4479,37.1407,37.1495,191546.0
2020-11-06 09:50:00,42.34,42.39,42.18,42.35,243335.0,37.1582,37.2021,37.0178,37.167,243335.0
2020-11-06 09:55:00,42.35,42.44,42.21,42.37,159688.0,37.167,37.246,37.0442,37.1846,159688.0
2020-11-06 10:00:00,42.36,42.43,42.3,42.35,114185.0,37.1758,37.2372,37.1231,37.167,114185.0
2020-11-06 10:05:00,42.35,42.47,42.31,42.4,79568.0,37.167,37.2723,37.1319,37.2109,79568.0
2020-11-06 10:10:00,42.4,42.44,42.28,42.4,91991.0,37.2109,37.246,37.1056,37.2109,91991.0
2020-11-06 10:15:00,42.4,42.41,42.31,42.36,111246.0,37.2109,37.2197,37.1319,37.1758,111246.0
2020-11-06 10:20:00,42.35,42.43,42.33,42.42,147262.0,37.167,37.2372,37.1495,37.2285,147262.0
2020-11-06 10:25:00,42.41,42.42,42.26,42.27,102180.0,37.2197,37.2285,37.088,37.0968,102180.0
2020-11-06 10:30:00,42.27,42.35,42.27,42.29,66301.0,37.0968,37.167,37.0968,37.1144,66301.0
2020-11-06 10:35:00,42.29,42.46,42.28,42.4,145260.0,37.1144,37.2636,37.1056,37.2109,145260.0
2020-11-06 10:40:00,42.39,42.5,42.37,42.45,180572.0,37.2021,37.2987,37.1846,37.2548,180572.0
2020-11-06 10:45:00,42.45,42.52,42.44,42.5,126662.0,37.2548,37.3162,37.246,37.2987,126662.0
2020-11-06 10:50:00,42.49,42.69,42.48,42.67,476175.0,37.2899,37.4654,37.2811,37.4479,476175.0
2020-11-06 10:55:00,42.67,42.68,42.26,42.35,179206.0,37.4479,37.4566,37.088,37.167,179206.0
2020-11-06 11:00:00,42.36,42.49,42.3,42.43,122016.0,37.1758,37.2899,37.1231,37.2372,122016.0
2020-11-06 11:05:00,42.43,42.53,42.42,42.48,63787.0,37.2372,37.325,37.2285,37.2811,63787.0
2020-11-06 11:10:00,42.48,42.48,42.31,42.34,61356.0,37.2811,37.2811,37.1319,37.1582,61356.0
2020-11-06 11:15:00,42.34,42.34,42.15,42.15,63390.0,37.1582,37.1582,36.9915,36.9915,63390.0
2020-11-06 11:20:00,42.15,42.18,42.04,42.08,49743.0,36.9915,37.0178,36.895,36.9301,49743.0
2020-11-06 11:25:00,42.07,42.12,42.01,42.1,115576.0,36.9213,36.9652,36.8686,36.9476,115576.0
2020-11-06 11:30:00,42.09,42.13,42.0,42.04,78753.0,36.9388,36.9739,36.8599,36.895,78753.0
2020-11-06 11:35:00,42.04,42.14,42.03,42.11,37069.0,36.895,36.9827,36.8862,36.9564,37069.0
2020-11-06 11:40:00,42.09,42.1,41.99,42.02,30125.0,36.9388,36.9476,36.8511,36.8774,30125.0
2020-11-06 11:45:00,42.01,42.1,42.0,42.08,39606.0,36.8686,36.9476,36.8599,36.9301,39606.0
2020-11-06 11:50:00,42.09,42.17,42.04,42.09,129521.0,36.9388,37.009,36.895,36.9388,129521.0
2020-11-06 11:55:00,42.07,42.08,42.0,42.02,83907.0,36.9213,36.9301,36.8599,36.8774,83907.0
2020-11-06 12:00:00,42.03,42.04,41.99,42.0,30192.0,36.8862,36.895,36.8511,36.8599,30192.0
2020-11-06 12:05:00,41.99,42.0,41.92,41.95,55001.0,36.8511,36.8599,36.7896,36.816,55001.0
2020-11-06 12:10:00,41.95,41.96,41.89,41.94,32970.0,36.816,36.8247,36.7633,36.8072,32970.0
2020-11-06 12:15:00,41.93,41.99,41.92,41.97,33396.0,36.7984,36.8511,36.7896,36.8335,33396.0
2020-11-06 12:20:00,41.98,42.05,41.97,42.02,33808.0,36.8423,36.9037,36.8335,36.8774,33808.0
2020-11-06 12:25:00,42.02,42.04,41.95,42.03,23973.0,36.8774,36.895,36.816,36.8862,23973.0
2020-11-06 12:30:00,42.04,42.07,41.96,42.0,42299.0,36.895,36.9213,36.8247,36.8599,42299.0
2020-11-06 12:35:00,41.98,42.03,41.95,41.98,48622.0,36.8423,36.8862,36.816,36.8423,48622.0
2020-11-06 12:40:00,41.95,41.98,41.91,41.94,25987.0,36.816,36.8423,36.7809,36.8072,25987.0
2020-11-06 12:45:00,41.93,41.99,41.93,41.97,21166.0,36.7984,36.8511,36.7984,36.8335,21166.0
2020-11-06 12:50:00,41.97,41.98,41.9,41.91,74565.0,36.8335,36.8423,36.7721,36.7809,74565.0
2020-11-06 12:55:00,41.91,41.91,41.76,41.79,47090.0,36.7809,36.7809,36.6492,36.6756,47090.0
2020-11-06 13:00:00,41.79,41.86,41.75,41.75,40327.0,36.6756,36.737,36.6404,36.6404,40327.0
2020-11-06 13:05:00,41.74,41.74,41.69,41.71,32053.0,36.6317,36.6317,36.5878,36.6053,32053.0
2020-11-06 13:10:00,41.7,41.78,41.69,41.72,44853.0,36.5966,36.6668,36.5878,36.6141,44853.0
2020-11-06 13:15:00,41.71,41.88,41.7,41.88,58666.0,36.6053,36.7545,36.5966,36.7545,58666.0
2020-11-06 13:20:00,41.87,41.87,41.77,41.78,23316.0,36.7458,36.7458,36.658,36.6668,23316.0
2020-11-06 13:25:00,41.78,41.87,41.78,41.84,28815.0,36.6668,36.7458,36.6668,36.7194,28815.0
2020-11-06 13:30:00,41.83,41.85,41.79,41.84,18410.0,36.7107,36.7282,36.6756,36.7194,18410.0
2020-11-06 13:35:00,41.82,41.86,41.78,41.79,15715.0,36.7019,36.737,36.6668,36.6756,15715.0
2020-11-06 13:40:00,41.78,41.8,41.73,41.74,23816.0,36.6668,36.6843,36.6229,36.6317,23816.0
2020-11-06 13:45:00,41.74,41.81,41.72,41.8,21364.0,36.6317,36.6931,36.6141,36.6843,21364.0
2020-11-06 13:50:00,41.8,41.86,41.75,41.75,21558.0,36.6843,36.737,36.6404,36.6404,21558.0
2020-11-06 13:55:00,41.74,41.77,41.66,41.71,21975.0,36.6317,36.658,36.5615,36.6053,21975.0
2020-11-06 14:00:00,41.71,41.76,41.65,41.65,39387.0,36.6053,36.6492,36.5527,36.5527,39387.0
2020-11-06 14:05:00,41.64,41.67,41.57,41.58,28115.0,36.5439,36.5702,36.4825,36.4913,28115.0
2020-11-06 14:10:00,41.57,41.57,41.47,41.5,66294.0,36.4825,36.4825,36.3947,36.421,66294.0
2020-11-06 14:15:00,41.49,41.5,41.43,41.46,72810.0,36.4123,36.421,36.3596,36.3859,72810.0
2020-11-06 14:20:00,41.46,41.48,41.41,41.44,48979.0,36.3859,36.4035,36.3421,36.3684,48979.0
2020-11-06 14:25:00,41.43,41.54,41.41,41.48,45027.0,36.3596,36.4562,36.3421,36.4035,45027.0
2020-11-06 14:30:00,41.48,41.48,41.41,41.42,34494.0,36.4035,36.4035,36.3421,36.3508,34494.0
2020-11-06 14:35:00,41.41,41.41,41.36,41.38,32471.0,36.3421,36.3421,36.2982,36.3157,32471.0
2020-11-06 14:40:00,41.38,41.39,41.33,41.36,34704.0,36.3157,36.3245,36.2719,36.2982,34704.0
2020-11-06 14:45:00,41.34,41.4,41.32,41.34,39284.0,36.2806,36.3333,36.2631,36.2806,39284.0
2020-11-06 14:50:00,41.35,41.36,41.32,41.36,61111.0,36.2894,36.2982,36.2631,36.2982,61111.0
2020-11-06 14:55:00,41.35,41.39,41.29,41.29,58096.0,36.2894,36.3245,36.2367,36.2367,58096.0
2020-11-06 15:00:00,41.29,41.3,41.19,41.25,123719.0,36.2367,36.2455,36.149,36.2016,123719.0
2020-11-06 15:05:00,41.25,41.26,41.21,41.23,132517.0,36.2016,36.2104,36.1665,36.1841,132517.0
2020-11-06 15:10:00,41.22,41.28,41.21,41.26,146854.0,36.1753,36.228,36.1665,36.2104,146854.0
2020-11-06 15:15:00,41.27,41.31,41.25,41.27,126023.0,36.2192,36.2543,36.2016,36.2192,126023.0
2020-11-06 15:20:00,41.27,41.3,41.25,41.27,82848.0,36.2192,36.2455,36.2016,36.2192,82848.0
2020-11-06 15:25:00,41.27,41.29,41.25,41.28,136288.0,36.2192,36.2367,36.2016,36.228,136288.0
2020-11-06 15:30:00,41.29,41.34,41.25,41.34,76880.0,36.2367,36.2806,36.2016,36.2806,76880.0
2020-11-06 15:35:00,41.34,41.44,41.33,41.42,107882.0,36.2806,36.3684,36.2719,36.3508,107882.0
2020-11-06 15:40:00,41.42,41.47,41.39,41.45,143912.0,36.3508,36.3947,36.3245,36.3772,143912.0
2020-11-06 15:45:00,41.45,41.57,41.44,41.56,134383.0,36.3772,36.4825,36.3684,36.4737,134383.0
2020-11-06 15:50:00,41.57,41.59,41.44,41.46,289783.0,36.4825,36.5,36.3684,36.3859,289783.0
2020-11-06 15:55:00,41.46,41.46,41.32,41.36,359054.0,36.3859,36.3859,36.2631,36.2982,359054.0
2020-11-09 09:30:00,45.76,47.03,45.22,46.88,1368867.0,40.1597,41.2743,39.6858,41.1426,1368867.0
2020-11-09 09:35:00,46.86,47.5,46.66,47.39,871424.0,41.1251,41.6867,40.9495,41.5902,871424.0
2020-11-09 09:40:00,47.41,47.95,47.38,47.61,1132185.0,41.6078,42.0817,41.5814,41.7833,1132185.0
2020-11-09 09:45:00,47.61,47.83,47.31,47.41,548305.0,41.7833,41.9764,41.52,41.6078,548305.0
2020-11-09 09:50:00,47.39,47.57,47.06,47.22,965076.0,41.5902,41.7482,41.3006,41.441,965076.0
2020-11-09 09:55:00,47.23,47.3,46.99,47.09,617353.0,41.4498,41.5112,41.2392,41.3269,617353.0
2020-11-09 10:00:00,47.1,47.58,47.04,47.56,646584.0,41.3357,41.7569,41.283,41.7394,646584.0
2020-11-09 10:05:00,47.56,47.61,47.02,47.16,602499.0,41.7394,41.7833,41.2655,41.3884,602499.0
2020-11-09 10:10:00,47.15,47.35,47.06,47.14,597415.0,41.3796,41.5551,41.3006,41.3708,597415.0
2020-11-09 10:15:00,47.14,47.45,46.85,47.37,451021.0,41.3708,41.6429,41.1163,41.5726,451021.0
2020-11-09 10:20:00,47.37,47.48,47.24,47.26,301145.0,41.5726,41.6692,41.4586,41.4761,301145.0
2020-11-09 10:25:00,47.26,47.43,47.21,47.24,221269.0,41.4761,41.6253,41.4322,41.4586,221269.0
2020-11-09 10:30:00,47.23,47.44,47.23,47.32,332583.0,41.4498,41.6341,41.4498,41.5288,332583.0
2020-11-09 10:35:00,47.33,47.37,46.99,47.05,251680.0,41.5375,41.5726,41.2392,41.2918,251680.0
2020-11-09 10:40:00,47.03,47.37,47.03,47.33,171068.0,41.2743,41.5726,41.2743,41.5375,171068.0
2020-11-09 10:45:00,47.34,47.51,47.3,47.49,240442.0,41.5463,41.6955,41.5112,41.678,240442.0
2020-11-09 10:50:00,47.49,47.56,47.38,47.49,301704.0,41.678,41.7394,41.5814,41.678,301704.0
2020-11-09 10:55:00,47.5,47.63,47.42,47.63,326896.0,41.6867,41.8008,41.6165,41.8008,326896.0
2020-11-09 11:00:00,47.63,47.74,47.33,47.34,241600.0,41.8008,41.8974,41.5375,41.5463,241600.0
2020-11-09 11:05:00,47.35,47.59,47.35,47.58,166854.0,41.5551,41.7657,41.5551,41.7569,166854.0
2020-11-09 11:10:00,47.57,47.62,47.4,47.48,150178.0,41.7482,41.7921,41.599,41.6692,150178.0
2020-11-09 11:15:00,47.48,47.65,47.31,47.4,182814.0,41.6692,41.8184,41.52,41.599,182814.0
2020-11-09 11:20:00,47.39,47.49,47.31,47.4,196515.0,41.5902,41.678,41.52,41.599,196515.0
2020-11-09 11:25:00,47.4,47.42,47.22,47.33,94258.0,41.599,41.6165,41.441,41.5375,94258.0
2020-11-09 11:30:00,47.34,47.41,47.08,47.1,108838.0,41.5463,41.6078,41.3181,41.3357,108838.0
2020-11-09 11:35:00,47.1,47.31,47.07,47.25,135492.0,41.3357,41.52,41.3094,41.4673,135492.0
2020-11-09 11:40:00,47.23,47.4,47.21,47.3,137946.0,41.4498,41.599,41.4322,41.5112,137946.0
2020-11-09 11:45:00,47.3,47.36,47.22,47.27,162559.0,41.5112,41.5639,41.441,41.4849,162559.0
2020-11-09 11:50:00,47.28,47.3,47.16,47.3,177235.0,41.4937,41.5112,41.3884,41.5112,177235.0
2020-11-09 11:55:00,47.3,47.37,47.18,47.3,112952.0,41.5112,41.5726,41.4059,41.5112,112952.0
2020-11-09 12:00:00,47.3,47.36,47.24,47.34,93707.0,41.5112,41.5639,41.4586,41.5463,93707.0
2020-11-09 12:05:00,47.34,47.41,47.2,47.41,107612.0,41.5463,41.6078,41.4235,41.6078,107612.0
2020-11-09 12:10:00,47.41,47.43,47.31,47.39,59324.0,41.6078,41.6253,41.52,41.5902,59324.0
2020-11-09 12:15:00,47.38,47.45,47.35,47.4,91549.0,41.5814,41.6429,41.5551,41.599,91549.0
2020-11-09 12:20:00,47.41,47.66,47.4,47.64,173719.0,41.6078,41.8272,41.599,41.8096,173719.0
2020-11-09 12:25:00,47.63,47.9,47.61,47.88,420203.0,41.8008,42.0378,41.7833,42.0202,420203.0
2020-11-09 12:30:00,47.88,47.94,47.82,47.93,136962.0,42.0202,42.0729,41.9676,42.0641,136962.0
2020-11-09 12:35:00,47.92,48.06,47.86,48.04,97665.0,42.0553,42.1782,42.0027,42.1607,97665.0
2020-11-09 12:40:00,48.03,48.21,47.99,48.2,411722.0,42.1519,42.3098,42.1168,42.3011,411722.0
2020-11-09 12:45:00,48.21,48.34,48.16,48.33,295059.0,42.3098,42.4239,42.266,42.4152,295059.0
2020-11-09 12:50:00,48.34,48.36,48.2,48.23,289055.0,42.4239,42.4415,42.3011,42.3274,289055.0
2020-11-09 12:55:00,48.22,48.33,48.2,48.3,238466.0,42.3186,42.4152,42.3011,42.3888,238466.0
2020-11-09 13:00:00,48.31,48.43,48.27,48.43,281916.0,42.3976,42.5029,42.3625,42.5029,281916.0
2020-11-09 13:05:00,48.43,48.65,48.43,48.65,289566.0,42.5029,42.696,42.5029,42.696,289566.0
2020-11-09 13:10:00,48.65,48.73,48.62,48.72,378536.0,42.696,42.7662,42.6697,42.7574,378536.0
2020-11-09 13:15:00,48.71,48.73,48.46,48.61,458884.0,42.7487,42.7662,42.5293,42.6609,458884.0
2020-11-09 13:20:00,48.6,48.61,48.51,48.6,161233.0,42.6521,42.6609,42.5731,42.6521,161233.0
2020-11-09 13:25:00,48.6,48.66,48.57,48.64,147506.0,42.6521,42.7048,42.6258,42.6872,147506.0
2020-11-09 13:30:00,48.65,48.69,48.53,48.66,104521.0,42.696,42.7311,42.5907,42.7048,104521.0
2020-11-09 13:35:00,48.66,48.83,48.4,48.42,155399.0,42.7048,42.854,42.4766,42.4941,155399.0
2020-11-09 13:40:00,48.41,48.42,48.3,48.39,182050.0,42.4854,42.4941,42.3888,42.4678,182050.0
2020-11-09 13:45:00,48.38,48.54,48.33,48.39,243554.0,42.459,42.5995,42.4152,42.4678,243554.0
2020-11-09 13:50:00,48.39,48.5,48.27,48.44,199264.0,42.4678,42.5644,42.3625,42.5117,199264.0
2020-11-09 13:55:00,48.44,48.48,48.33,48.41,162753.0,42.5117,42.5468,42.4152,42.4854,162753.0
2020-11-09 14:00:00,48.4,48.45,48.32,48.42,237406.0,42.4766,42.5205,42.4064,42.4941,237406.0
2020-11-09 14:05:00,48.42,48.45,48.36,48.4,133436.0,42.4941,42.5205,42.4415,42.4766,133436.0
2020-11-09 14:10:00,48.39,48.49,48.29,48.48,84756.0,42.4678,42.5556,42.3801,42.5468,84756.0
2020-11-09 14:15:00,48.49,48.54,48.42,48.46,139556.0,42.5556,42.5995,42.4941,42.5293,139556.0
2020-11-09 14:20:00,48.45,48.48,48.34,48.46,153954.0,42.5205,42.5468,42.4239,42.5293,153954.0
2020-11-09 14:25:00,48.47,48.55,48.45,48.52,93560.0,42.538,42.6082,42.5205,42.5819,93560.0
2020-11-09 14:30:00,48.52,48.54,48.37,48.38,178416.0,42.5819,42.5995,42.4503,42.459,178416.0
2020-11-09 14:35:00,48.38,48.56,48.38,48.51,122872.0,42.459,42.617,42.459,42.5731,122872.0
2020-11-09 14:40:00,48.52,48.59,48.47,48.51,123175.0,42.5819,42.6433,42.538,42.5731,123175.0
2020-11-09 14:45:00,48.52,48.53,48.42,48.5,107019.0,42.5819,42.5907,42.4941,42.5644,107019.0
2020-11-09 14:50:00,48.5,48.59,48.46,48.59,182056.0,42.5644,42.6433,42.5293,42.6433,182056.0
2020-11-09 14:55:00,48.6,48.68,48.6,48.66,199804.0,42.6521,42.7223,42.6521,42.7048,199804.0
2020-11-09 15:00:00,48.66,48.72,48.6,48.69,116408.0,42.7048,42.7574,42.6521,42.7311,116408.0
2020-11-09 15:05:00,48.69,48.69,48.58,48.61,152605.0,42.7311,42.7311,42.6346,42.6609,152605.0
2020-11-09 15:10:00,48.61,48.7,48.57,48.61,231708.0,42.6609,42.7399,42.6258,42.6609,231708.0
2020-11-09 15:15:00,48.62,48.79,48.62,48.65,318101.0,42.6697,42.8189,42.6697,42.696,318101.0
2020-11-09 15:20:00,48.64,48.65,48.51,48.52,156117.0,42.6872,42.696,42.5731,42.5819,156117.0
2020-11-09 15:25:00,48.52,48.53,48.34,48.34,365438.0,42.5819,42.5907,42.4239,42.4239,365438.0
2020-11-09 15:30:00,48.35,48.5,48.33,48.35,206115.0,42.4327,42.5644,42.4152,42.4327,206115.0
2020-11-09 15:35:00,48.35,48.4,48.3,48.38,234483.0,42.4327,42.4766,42.3888,42.459,234483.0
2020-11-09 15:40:00,48.4,48.4,48.14,48.18,332686.0,42.4766,42.4766,42.2484,42.2835,332686.0
2020-11-09 15:45:00,48.18,48.2,48.03,48.03,233272.0,42.2835,42.3011,42.1519,42.1519,233272.0
2020-11-09 15:50:00,48.03,48.03,47.81,47.83,456130.0,42.1519,42.1519,41.9588,41.9764,456130.0
2020-11-09 15:55:00,47.84,47.84,47.67,47.71,792001.0,41.9851,41.9851,41.8359,41.871,792001.0
2020-11-10 09:30:00,48.03,48.1,47.51,47.52,513932.0,42.1519,42.2133,41.6955,41.7043,513932.0
2020-11-10 09:35:00,47.52,48.18,47.34,48.09,453220.0,41.7043,42.2835,41.5463,42.2045,453220.0
2020-11-10 09:40:00,48.11,48.17,47.84,47.87,149865.0,42.2221,42.2747,41.9851,42.0115,149865.0
2020-11-10 09:45:00,47.87,48.14,47.86,48.01,169100.0,42.0115,42.2484,42.0027,42.1343,169100.0
2020-11-10 09:50:00,48.0,48.28,47.87,48.24,232255.0,42.1255,42.3713,42.0115,42.3362,232255.0
2020-11-10 09:55:00,48.24,48.48,48.21,48.46,446173.0,42.3362,42.5468,42.3098,42.5293,446173.0
2020-11-10 10:00:00,48.46,48.6,48.33,48.56,123389.0,42.5293,42.6521,42.4152,42.617,123389.0
2020-11-10 10:05:00,48.55,48.55,48.38,48.5,293726.0,42.6082,42.6082,42.459,42.5644,293726.0
2020-11-10 10:10:00,48.52,48.72,48.52,48.71,418935.0,42.5819,42.7574,42.5819,42.7487,418935.0
2020-11-10 10:15:00,48.71,48.79,48.64,48.78,211618.0,42.7487,42.8189,42.6872,42.8101,211618.0
2020-11-10 10:20:00,48.77,48.81,48.52,48.64,185677.0,42.8013,42.8364,42.5819,42.6872,185677.0
2020-11-10 10:25:00,48.64,48.79,48.58,48.79,424494.0,42.6872,42.8189,42.6346,42.8189,424494.0
2020-11-10 10:30:00,48.79,48.81,48.39,48.52,435871.0,42.8189,42.8364,42.4678,42.5819,435871.0
2020-11-10 10:35:00,48.51,48.52,48.24,48.28,251606.0,42.5731,42.5819,42.3362,42.3713,251606.0
2020-11-10 10:40:00,48.26,48.38,48.17,48.35,287840.0,42.3537,42.459,42.2747,42.4327,287840.0
2020-11-10 10:45:00,48.35,48.37,48.26,48.3,159861.0,42.4327,42.4503,42.3537,42.3888,159861.0
2020-11-10 10:50:00,48.29,48.34,48.08,48.18,125281.0,42.3801,42.4239,42.1958,42.2835,125281.0
2020-11-10 10:55:00,48.18,48.42,48.18,48.41,121034.0,42.2835,42.4941,42.2835,42.4854,121034.0
2020-11-10 11:00:00,48.41,48.53,48.32,48.53,119082.0,42.4854,42.5907,42.4064,42.5907,119082.0
2020-11-10 11:05:00,48.52,48.54,48.39,48.44,82385.0,42.5819,42.5995,42.4678,42.5117,82385.0
2020-11-10 11:10:00,48.44,48.55,48.44,48.5,41606.0,42.5117,42.6082,42.5117,42.5644,41606.0
2020-11-10 11:15:00,48.54,48.6,48.44,48.47,61072.0,42.5995,42.6521,42.5117,42.538,61072.0
2020-11-10 11:20:00,48.47,48.48,48.24,48.27,66545.0,42.538,42.5468,42.3362,42.3625,66545.0
2020-11-10 11:25:00,48.28,48.46,48.28,48.36,62929.0,42.3713,42.5293,42.3713,42.4415,62929.0
2020-11-10 11:30:00,48.33,48.37,48.22,48.29,38732.0,42.4152,42.4503,42.3186,42.3801,38732.0
2020-11-10 11:35:00,48.3,48.31,48.13,48.2,37235.0,42.3888,42.3976,42.2396,42.3011,37235.0
2020-11-10 11:40:00,48.19,48.2,48.07,48.13,54377.0,42.2923,42.3011,42.187,42.2396,54377.0
2020-11-10 11:45:00,48.12,48.24,48.07,48.12,41938.0,42.2309,42.3362,42.187,42.2309,41938.0
2020-11-10 11:50:00,48.11,48.24,48.09,48.17,86114.0,42.2221,42.3362,42.2045,42.2747,86114.0
2020-11-10 11:55:00,48.16,48.22,48.1,48.1,65270.0,42.266,42.3186,42.2133,42.2133,65270.0
2020-11-10 12:00:00,48.09,48.14,48.01,48.12,88703.0,42.2045,42.2484,42.1343,42.2309,88703.0
2020-11-10 12:05:00,48.13,48.18,48.03,48.05,44216.0,42.2396,42.2835,42.1519,42.1694,44216.0
2020-11-10 12:10:00,48.06,48.14,48.0,48.14,25523.0,42.1782,42.2484,42.1255,42.2484,25523.0
2020-11-10 12:15:00,48.14,48.15,48.01,48.01,85555.0,42.2484,42.2572,42.1343,42.1343,85555.0
2020-11-10 12:20:00,48.02,48.13,48.01,48.1,33935.0,42.1431,42.2396,42.1343,42.2133,33935.0
2020-11-10 12:25:00,48.09,48.22,48.06,48.2,72663.0,42.2045,42.3186,42.1782,42.3011,72663.0
2020-11-10 12:30:00,48.2,48.28,48.19,48.24,42606.0,42.3011,42.3713,42.2923,42.3362,42606.0
2020-11-10 12:35:00,48.25,48.26,48.15,48.15,45158.0,42.345,42.3537,42.2572,42.2572,45158.0
2020-11-10 12:40:00,48.14,48.23,48.12,48.2,78906.0,42.2484,42.3274,42.2309,42.3011,78906.0
2020-11-10 12:45:00,48.21,48.35,48.2,48.32,236286.0,42.3098,42.4327,42.3011,42.4064,236286.0
2020-11-10 12:50:00,48.32,48.43,48.32,48.37,102175.0,42.4064,42.5029,42.4064,42.4503,102175.0
2020-11-10 12:55:00,48.37,48.37,48.31,48.34,134743.0,42.4503,42.4503,42.3976,42.4239,134743.0
2020-11-10 13:00:00,48.34,48.39,48.3,48.32,85824.0,42.4239,42.4678,42.3888,42.4064,85824.0
2020-11-10 13:05:00,48.32,48.42,48.28,48.4,100447.0,42.4064,42.4941,42.3713,42.4766,100447.0
2020-11-10 13:10:00,48.4,48.47,48.36,48.38,56374.0,42.4766,42.538,42.4415,42.459,56374.0
2020-11-10 13:15:00,48.37,48.45,48.35,48.4,40841.0,42.4503,42.5205,42.4327,42.4766,40841.0
2020-11-10 13:20:00,48.42,48.48,48.3,48.3,50228.0,42.4941,42.5468,42.3888,42.3888,50228.0
2020-11-10 13:25:00,48.3,48.32,48.28,48.3,51980.0,42.3888,42.4064,42.3713,42.3888,51980.0
2020-11-10 13:30:00,48.29,48.31,48.17,48.18,61696.0,42.3801,42.3976,42.2747,42.2835,61696.0
2020-11-10 13:35:00,48.19,48.34,48.15,48.33,54767.0,42.2923,42.4239,42.2572,42.4152,54767.0
2020-11-10 13:40:00,48.33,48.33,48.23,48.31,58856.0,42.4152,42.4152,42.3274,42.3976,58856.0
2020-11-10 13:45:00,48.31,48.37,48.3,48.33,36763.0,42.3976,42.4503,42.3888,42.4152,36763.0
2020-11-10 13:50:00,48.33,48.36,48.27,48.35,91818.0,42.4152,42.4415,42.3625,42.4327,91818.0
2020-11-10 13:55:00,48.35,48.45,48.29,48.4,74486.0,42.4327,42.5205,42.3801,42.4766,74486.0
2020-11-10 14:00:00,48.4,48.44,48.35,48.37,42260.0,42.4766,42.5117,42.4327,42.4503,42260.0
2020-11-10 14:05:00,48.37,48.48,48.36,48.48,61327.0,42.4503,42.5468,42.4415,42.5468,61327.0
2020-11-10 14:10:00,48.48,48.5,48.39,48.45,73203.0,42.5468,42.5644,42.4678,42.5205,73203.0
2020-11-10 14:15:00,48.44,48.48,48.37,48.43,49964.0,42.5117,42.5468,42.4503,42.5029,49964.0
2020-11-10 14:20:00,48.43,48.52,48.41,48.5,76202.0,42.5029,42.5819,42.4854,42.5644,76202.0
2020-11-10 14:25:00,48.5,48.55,48.39,48.41,221554.0,42.5644,42.6082,42.4678,42.4854,221554.0
2020-11-10 14:30:00,48.41,48.5,48.41,48.44,47040.0,42.4854,42.5644,42.4854,42.5117,47040.0
2020-11-10 14:35:00,48.43,48.46,48.37,48.37,52669.0,42.5029,42.5293,42.4503,42.4503,52669.0
2020-11-10 14:40:00,48.36,48.44,48.29,48.38,79839.0,42.4415,42.5117,42.3801,42.459,79839.0
2020-11-10 14:45:00,48.39,48.47,48.36,48.44,59904.0,42.4678,42.538,42.4415,42.5117,59904.0
2020-11-10 14:50:00,48.44,48.51,48.41,48.43,60243.0,42.5117,42.5731,42.4854,42.5029,60243.0
2020-11-10 14:55:00,48.44,48.53,48.39,48.5,66628.0,42.5117,42.5907,42.4678,42.5644,66628.0
2020-11-10 15:00:00,48.5,48.54,48.48,48.5,72875.0,42.5644,42.5995,42.5468,42.5644,72875.0
2020-11-10 15:05:00,48.48,48.54,48.47,48.54,64299.0,42.5468,42.5995,42.538,42.5995,64299.0
2020-11-10 15:10:00,48.55,48.6,48.5,48.51,77993.0,42.6082,42.6521,42.5644,42.5731,77993.0
2020-11-10 15:15:00,48.52,48.62,48.51,48.59,136336.0,42.5819,42.6697,42.5731,42.6433,136336.0
2020-11-10 15:20:00,48.59,48.67,48.59,48.6,63009.0,42.6433,42.7135,42.6433,42.6521,63009.0
2020-11-10 15:25:00,48.6,48.6,48.47,48.51,71978.0,42.6521,42.6521,42.538,42.5731,71978.0
2020-11-10 15:30:00,48.51,48.52,48.42,48.46,161998.0,42.5731,42.5819,42.4941,42.5293,161998.0
2020-11-10 15:35:00,48.46,48.5,48.28,48.29,86668.0,42.5293,42.5644,42.3713,42.3801,86668.0
2020-11-10 15:40:00,48.29,48.42,48.28,48.35,87504.0,42.3801,42.4941,42.3713,42.4327,87504.0
2020-11-10 15:45:00,48.35,48.4,48.34,48.38,238988.0,42.4327,42.4766,42.4239,42.459,238988.0
2020-11-10 15:50:00,48.39,48.43,48.32,48.37,282387.0,42.4678,42.5029,42.4064,42.4503,282387.0
2020-11-10 15:55:00,48.37,48.37,48.21,48.32,461529.0,42.4503,42.4503,42.3098,42.4064,461529.0
2020-11-11 09:30:00,48.57,48.61,47.87,47.87,580896.0,42.6258,42.6609,42.0115,42.0115,580896.0
2020-11-11 09:35:00,47.88,47.96,47.37,47.42,298851.0,42.0202,42.0904,41.5726,41.6165,298851.0
2020-11-11 09:40:00,47.42,47.46,46.68,46.69,660069.0,41.6165,41.6516,40.9671,40.9759,660069.0
2020-11-11 09:45:00,46.7,47.16,46.7,47.03,386797.0,40.9846,41.3884,40.9846,41.2743,386797.0
2020-11-11 09:50:00,47.03,47.06,46.85,46.86,311740.0,41.2743,41.3006,41.1163,41.1251,311740.0
2020-11-11 09:55:00,46.88,46.89,46.62,46.66,157300.0,41.1426,41.1514,40.9144,40.9495,157300.0
2020-11-11 10:00:00,46.64,46.84,46.57,46.65,307153.0,40.932,41.1075,40.8706,40.9408,307153.0
2020-11-11 10:05:00,46.65,46.67,46.48,46.55,419174.0,40.9408,40.9583,40.7916,40.853,419174.0
2020-11-11 10:10:00,46.55,46.79,46.5,46.72,136964.0,40.853,41.0636,40.8091,41.0022,136964.0
2020-11-11 10:15:00,46.72,46.8,46.61,46.62,141170.0,41.0022,41.0724,40.9057,40.9144,141170.0
2020-11-11 10:20:00,46.61,46.73,46.47,46.52,130854.0,40.9057,41.011,40.7828,40.8267,130854.0
2020-11-11 10:25:00,46.51,46.77,46.5,46.69,138244.0,40.8179,41.0461,40.8091,40.9759,138244.0
2020-11-11 10:30:00,46.71,46.91,46.7,46.89,144485.0,40.9934,41.1689,40.9846,41.1514,144485.0
2020-11-11 10:35:00,46.9,46.9,46.7,46.79,111494.0,41.1602,41.1602,40.9846,41.0636,111494.0
2020-11-11 10:40:00,46.79,46.86,46.75,46.76,92382.0,41.0636,41.1251,41.0285,41.0373,92382.0
2020-11-11 10:45:00,46.76,46.87,46.74,46.78,117301.0,41.0373,41.1338,41.0198,41.0549,117301.0
2020-11-11 10:50:00,46.78,46.83,46.53,46.55,96162.0,41.0549,41.0987,40.8355,40.853,96162.0
2020-11-11 10:55:00,46.55,46.63,46.5,46.61,189323.0,40.853,40.9232,40.8091,40.9057,189323.0
2020-11-11 11:00:00,46.61,46.73,46.6,46.64,53687.0,40.9057,41.011,40.8969,40.932,53687.0
2020-11-11 11:05:00,46.64,46.73,46.6,46.66,99825.0,40.932,41.011,40.8969,40.9495,99825.0
2020-11-11 11:10:00,46.67,46.76,46.61,46.73,66711.0,40.9583,41.0373,40.9057,41.011,66711.0
2020-11-11 11:15:00,46.74,46.79,46.71,46.77,103596.0,41.0198,41.0636,40.9934,41.0461,103596.0
2020-11-11 11:20:00,46.78,46.87,46.75,46.83,75416.0,41.0549,41.1338,41.0285,41.0987,75416.0
2020-11-11 11:25:00,46.84,46.96,46.84,46.93,48769.0,41.1075,41.2128,41.1075,41.1865,48769.0
2020-11-11 11:30:00,46.94,47.0,46.9,46.94,89103.0,41.1953,41.2479,41.1602,41.1953,89103.0
2020-11-11 11:35:00,46.94,47.03,46.9,46.93,121220.0,41.1953,41.2743,41.1602,41.1865,121220.0
2020-11-11 11:40:00,46.93,47.12,46.92,47.1,80120.0,41.1865,41.3532,41.1777,41.3357,80120.0
2020-11-11 11:45:00,47.1,47.11,46.98,46.98,182731.0,41.3357,41.3445,41.2304,41.2304,182731.0
2020-11-11 11:50:00,46.98,47.0,46.92,46.93,61951.0,41.2304,41.2479,41.1777,41.1865,61951.0
2020-11-11 11:55:00,46.93,46.96,46.84,46.86,46210.0,41.1865,41.2128,41.1075,41.1251,46210.0
2020-11-11 12:00:00,46.86,46.87,46.76,46.79,73924.0,41.1251,41.1338,41.0373,41.0636,73924.0
2020-11-11 12:05:00,46.8,46.87,46.74,46.84,53347.0,41.0724,41.1338,41.0198,41.1075,53347.0
2020-11-11 12:10:00,46.84,46.85,46.78,46.8,57434.0,41.1075,41.1163,41.0549,41.0724,57434.0
2020-11-11 12:15:00,46.79,46.88,46.75,46.88,68753.0,41.0636,41.1426,41.0285,41.1426,68753.0
2020-11-11 12:20:00,46.87,46.87,46.73,46.73,27296.0,41.1338,41.1338,41.011,41.011,27296.0
2020-11-11 12:25:00,46.73,46.76,46.69,46.71,30007.0,41.011,41.0373,40.9759,40.9934,30007.0
2020-11-11 12:30:00,46.7,46.73,46.6,46.62,117793.0,40.9846,41.011,40.8969,40.9144,117793.0
2020-11-11 12:35:00,46.62,46.71,46.61,46.69,73790.0,40.9144,40.9934,40.9057,40.9759,73790.0
2020-11-11 12:40:00,46.69,46.77,46.67,46.76,24134.0,40.9759,41.0461,40.9583,41.0373,24134.0
2020-11-11 12:45:00,46.76,46.87,46.75,46.85,73621.0,41.0373,41.1338,41.0285,41.1163,73621.0
2020-11-11 12:50:00,46.85,46.94,46.81,46.91,69254.0,41.1163,41.1953,41.0812,41.1689,69254.0
2020-11-11 12:55:00,46.91,47.02,46.9,46.92,122592.0,41.1689,41.2655,41.1602,41.1777,122592.0
2020-11-11 13:00:00,46.93,46.96,46.88,46.89,29662.0,41.1865,41.2128,41.1426,41.1514,29662.0
2020-11-11 13:05:00,46.88,46.88,46.81,46.82,26684.0,41.1426,41.1426,41.0812,41.09,26684.0
2020-11-11 13:10:00,46.81,46.82,46.68,46.69,28729.0,41.0812,41.09,40.9671,40.9759,28729.0
2020-11-11 13:15:00,46.68,46.74,46.63,46.73,66758.0,40.9671,41.0198,40.9232,41.011,66758.0
2020-11-11 13:20:00,46.73,46.89,46.73,46.86,58579.0,41.011,41.1514,41.011,41.1251,58579.0
2020-11-11 13:25:00,46.85,46.86,46.76,46.83,63719.0,41.1163,41.1251,41.0373,41.0987,63719.0
2020-11-11 13:30:00,46.83,46.84,46.75,46.78,39368.0,41.0987,41.1075,41.0285,41.0549,39368.0
2020-11-11 13:35:00,46.78,46.84,46.76,46.81,40252.0,41.0549,41.1075,41.0373,41.0812,40252.0
2020-11-11 13:40:00,46.82,46.87,46.82,46.87,36749.0,41.09,41.1338,41.09,41.1338,36749.0
2020-11-11 13:45:00,46.87,46.9,46.86,46.89,43037.0,41.1338,41.1602,41.1251,41.1514,43037.0
2020-11-11 13:50:00,46.89,46.95,46.87,46.92,63735.0,41.1514,41.2041,41.1338,41.1777,63735.0
2020-11-11 13:55:00,46.91,46.91,46.76,46.76,96739.0,41.1689,41.1689,41.0373,41.0373,96739.0
2020-11-11 14:00:00,46.76,46.82,46.74,46.78,100620.0,41.0373,41.09,41.0198,41.0549,100620.0
2020-11-11 14:05:00,46.78,46.79,46.74,46.76,22633.0,41.0549,41.0636,41.0198,41.0373,22633.0
2020-11-11 14:10:00,46.76,46.85,46.75,46.82,20836.0,41.0373,41.1163,41.0285,41.09,20836.0
2020-11-11 14:15:00,46.82,46.85,46.81,46.81,23015.0,41.09,41.1163,41.0812,41.0812,23015.0
2020-11-11 14:20:00,46.81,46.85,46.74,46.76,32632.0,41.0812,41.1163,41.0198,41.0373,32632.0
2020-11-11 14:25:00,46.76,46.79,46.7,46.71,53856.0,41.0373,41.0636,40.9846,40.9934,53856.0
2020-11-11 14:30:00,46.71,46.74,46.68,46.68,81524.0,40.9934,41.0198,40.9671,40.9671,81524.0
2020-11-11 14:35:00,46.68,46.7,46.6,46.61,63418.0,40.9671,40.9846,40.8969,40.9057,63418.0
2020-11-11 14:40:00,46.6,46.6,46.54,46.56,75258.0,40.8969,40.8969,40.8442,40.8618,75258.0
2020-11-11 14:45:00,46.57,46.6,46.41,46.44,127668.0,40.8706,40.8969,40.7301,40.7565,127668.0
2020-11-11 14:50:00,46.43,46.51,46.4,46.49,213740.0,40.7477,40.8179,40.7214,40.8003,213740.0
2020-11-11 14:55:00,46.49,46.66,46.46,46.63,110201.0,40.8003,40.9495,40.774,40.9232,110201.0
2020-11-11 15:00:00,46.63,46.65,46.52,46.54,30751.0,40.9232,40.9408,40.8267,40.8442,30751.0
2020-11-11 15:05:00,46.52,46.58,46.51,46.57,53922.0,40.8267,40.8793,40.8179,40.8706,53922.0
2020-11-11 15:10:00,46.57,46.58,46.54,46.58,56500.0,40.8706,40.8793,40.8442,40.8793,56500.0
2020-11-11 15:15:00,46.58,46.64,46.56,46.58,64933.0,40.8793,40.932,40.8618,40.8793,64933.0
2020-11-11 15:20:00,46.58,46.6,46.52,46.56,68178.0,40.8793,40.8969,40.8267,40.8618,68178.0
2020-11-11 15:25:00,46.57,46.61,46.49,46.49,106381.0,40.8706,40.9057,40.8003,40.8003,106381.0
2020-11-11 15:30:00,46.5,46.65,46.5,46.63,50338.0,40.8091,40.9408,40.8091,40.9232,50338.0
2020-11-11 15:35:00,46.64,46.67,46.6,46.63,61598.0,40.932,40.9583,40.8969,40.9232,61598.0
2020-11-11 15:40:00,46.63,46.76,46.62,46.73,77965.0,40.9232,41.0373,40.9144,41.011,77965.0
2020-11-11 15:45:00,46.73,46.78,46.68,46.77,165508.0,41.011,41.0549,40.9671,41.0461,165508.0
2020-11-11 15:50:00,46.77,46.85,46.77,46.85,171193.0,41.0461,41.1163,41.0461,41.1163,171193.0
2020-11-11 15:55:00,46.85,46.92,46.83,46.88,378129.0,41.1163,41.1777,41.0987,41.1426,378129.0
2020-11-12 09:30:00,45.93,46.02,45.76,45.83,422867.0,40.3089,40.3879,40.1597,40.2211,422867.0
2020-11-12 09:35:00,45.81,45.9,45.61,45.68,201257.0,40.2036,40.2826,40.028,40.0895,201257.0
2020-11-12 09:40:00,45.69,45.78,45.6,45.65,140947.0,40.0983,40.1772,40.0193,40.0632,140947.0
2020-11-12 09:45:00,45.65,45.9,45.6,45.74,211264.0,40.0632,40.2826,40.0193,40.1421,211264.0
2020-11-12 09:50:00,45.73,45.76,45.55,45.61,177212.0,40.1334,40.1597,39.9754,40.028,177212.0
2020-11-12 09:55:00,45.61,45.63,45.48,45.58,164067.0,40.028,40.0456,39.914,40.0017,164067.0
2020-11-12 10:00:00,45.58,45.65,45.44,45.56,141354.0,40.0017,40.0632,39.8789,39.9842,141354.0
2020-11-12 10:05:00,45.56,45.88,45.56,45.81,113455.0,39.9842,40.265,39.9842,40.2036,113455.0
2020-11-12 10:10:00,45.81,45.84,45.69,45.73,72114.0,40.2036,40.2299,40.0983,40.1334,72114.0
2020-11-12 10:15:00,45.71,45.96,45.71,45.92,83696.0,40.1158,40.3352,40.1158,40.3001,83696.0
2020-11-12 10:20:00,45.93,45.95,45.68,45.69,99155.0,40.3089,40.3264,40.0895,40.0983,99155.0
2020-11-12 10:25:00,45.68,45.77,45.68,45.71,80470.0,40.0895,40.1685,40.0895,40.1158,80470.0
2020-11-12 10:30:00,45.72,45.76,45.63,45.69,180248.0,40.1246,40.1597,40.0456,40.0983,180248.0
2020-11-12 10:35:00,45.68,45.91,45.67,45.82,91948.0,40.0895,40.2913,40.0807,40.2123,91948.0
2020-11-12 10:40:00,45.83,45.93,45.78,45.89,63519.0,40.2211,40.3089,40.1772,40.2738,63519.0
2020-11-12 10:45:00,45.89,45.92,45.83,45.85,57713.0,40.2738,40.3001,40.2211,40.2387,57713.0
2020-11-12 10:50:00,45.84,46.08,45.79,46.07,72472.0,40.2299,40.4405,40.186,40.4317,72472.0
2020-11-12 10:55:00,46.07,46.1,45.97,46.09,85027.0,40.4317,40.4581,40.344,40.4493,85027.0
2020-11-12 11:00:00,46.09,46.1,45.91,46.1,87713.0,40.4493,40.4581,40.2913,40.4581,87713.0
2020-11-12 11:05:00,46.09,46.24,46.07,46.18,90928.0,40.4493,40.5809,40.4317,40.5283,90928.0
2020-11-12 11:10:00,46.19,46.29,46.16,46.27,50098.0,40.5371,40.6248,40.5107,40.6073,50098.0
2020-11-12 11:15:00,46.27,46.33,46.22,46.27,44471.0,40.6073,40.6599,40.5634,40.6073,44471.0
2020-11-12 11:20:00,46.27,46.31,46.18,46.19,30331.0,40.6073,40.6424,40.5283,40.5371,30331.0
2020-11-12 11:25:00,46.21,46.21,46.03,46.03,49233.0,40.5546,40.5546,40.3966,40.3966,49233.0
2020-11-12 11:30:00,46.07,46.12,46.06,46.08,33521.0,40.4317,40.4756,40.423,40.4405,33521.0
2020-11-12 11:35:00,46.08,46.1,46.05,46.07,25312.0,40.4405,40.4581,40.4142,40.4317,25312.0
2020-11-12 11:40:00,46.07,46.11,46.05,46.1,28971.0,40.4317,40.4669,40.4142,40.4581,28971.0
2020-11-12 11:45:00,46.1,46.19,46.01,46.07,72451.0,40.4581,40.5371,40.3791,40.4317,72451.0
2020-11-12 11:50:00,46.06,46.1,46.0,46.0,60941.0,40.423,40.4581,40.3703,40.3703,60941.0
2020-11-12 11:55:00,46.0,46.01,45.86,45.91,32380.0,40.3703,40.3791,40.2474,40.2913,32380.0
2020-11-12 12:00:00,45.91,45.94,45.86,45.91,238354.0,40.2913,40.3177,40.2474,40.2913,238354.0
2020-11-12 12:05:00,45.92,45.94,45.85,45.92,77135.0,40.3001,40.3177,40.2387,40.3001,77135.0
2020-11-12 12:10:00,45.92,46.02,45.9,45.97,74251.0,40.3001,40.3879,40.2826,40.344,74251.0
2020-11-12 12:15:00,45.97,46.05,45.96,46.03,64039.0,40.344,40.4142,40.3352,40.3966,64039.0
2020-11-12 12:20:00,46.04,46.22,46.04,46.18,58184.0,40.4054,40.5634,40.4054,40.5283,58184.0
2020-11-12 12:25:00,46.18,46.19,45.96,45.97,73461.0,40.5283,40.5371,40.3352,40.344,73461.0
2020-11-12 12:30:00,45.96,46.0,45.87,45.91,39254.0,40.3352,40.3703,40.2562,40.2913,39254.0
2020-11-12 12:35:00,45.9,45.94,45.88,45.9,23377.0,40.2826,40.3177,40.265,40.2826,23377.0
2020-11-12 12:40:00,45.9,45.91,45.78,45.81,52034.0,40.2826,40.2913,40.1772,40.2036,52034.0
2020-11-12 12:45:00,45.81,45.84,45.74,45.74,83082.0,40.2036,40.2299,40.1421,40.1421,83082.0
2020-11-12 12:50:00,45.74,45.79,45.69,45.79,46633.0,40.1421,40.186,40.0983,40.186,46633.0
2020-11-12 12:55:00,45.79,45.81,45.67,45.7,48911.0,40.186,40.2036,40.0807,40.107,48911.0
2020-11-12 13:00:00,45.7,45.83,45.68,45.8,43203.0,40.107,40.2211,40.0895,40.1948,43203.0
2020-11-12 13:05:00,45.8,45.81,45.69,45.73,49119.0,40.1948,40.2036,40.0983,40.1334,49119.0
2020-11-12 13:10:00,45.73,45.76,45.57,45.68,76877.0,40.1334,40.1597,39.9929,40.0895,76877.0
2020-11-12 13:15:00,45.67,45.68,45.35,45.41,203301.0,40.0807,40.0895,39.7999,39.8525,203301.0
2020-11-12 13:20:00,45.41,45.57,45.36,45.37,516909.0,39.8525,39.9929,39.8086,39.8174,516909.0
2020-11-12 13:25:00,45.37,45.5,45.36,45.42,289213.0,39.8174,39.9315,39.8086,39.8613,289213.0
2020-11-12 13:30:00,45.41,45.53,45.4,45.47,114808.0,39.8525,39.9578,39.8437,39.9052,114808.0
2020-11-12 13:35:00,45.46,45.61,45.41,45.58,70127.0,39.8964,40.028,39.8525,40.0017,70127.0
2020-11-12 13:40:00,45.57,45.6,45.53,45.55,34460.0,39.9929,40.0193,39.9578,39.9754,34460.0
2020-11-12 13:45:00,45.55,45.58,45.49,45.54,50747.0,39.9754,40.0017,39.9227,39.9666,50747.0
2020-11-12 13:50:00,45.54,45.64,45.52,45.6,31217.0,39.9666,40.0544,39.9491,40.0193,31217.0
2020-11-12 13:55:00,45.59,45.61,45.52,45.6,115061.0,40.0105,40.028,39.9491,40.0193,115061.0
2020-11-12 14:00:00,45.61,45.66,45.56,45.59,101866.0,40.028,40.0719,39.9842,40.0105,101866.0
2020-11-12 14:05:00,45.59,45.6,45.47,45.48,27863.0,40.0105,40.0193,39.9052,39.914,27863.0
2020-11-12 14:10:00,45.48,45.5,45.39,45.4,20759.0,39.914,39.9315,39.835,39.8437,20759.0
2020-11-12 14:15:00,45.4,45.43,45.3,45.32,186453.0,39.8437,39.8701,39.756,39.7735,186453.0
2020-11-12 14:20:00,45.33,45.44,45.3,45.34,171755.0,39.7823,39.8789,39.756,39.7911,171755.0
2020-11-12 14:25:00,45.34,45.41,45.31,45.37,75467.0,39.7911,39.8525,39.7648,39.8174,75467.0
2020-11-12 14:30:00,45.35,45.58,45.35,45.45,137437.0,39.7999,40.0017,39.7999,39.8876,137437.0
2020-11-12 14:35:00,45.45,45.49,45.36,45.4,112033.0,39.8876,39.9227,39.8086,39.8437,112033.0
2020-11-12 14:40:00,45.39,45.39,45.26,45.27,100401.0,39.835,39.835,39.7209,39.7297,100401.0
2020-11-12 14:45:00,45.27,45.32,45.25,45.27,114237.0,39.7297,39.7735,39.7121,39.7297,114237.0
2020-11-12 14:50:00,45.28,45.33,45.24,45.25,96491.0,39.7384,39.7823,39.7033,39.7121,96491.0
2020-11-12 14:55:00,45.25,45.28,45.22,45.25,83968.0,39.7121,39.7384,39.6858,39.7121,83968.0
2020-11-12 15:00:00,45.25,45.29,45.22,45.23,48051.0,39.7121,39.7472,39.6858,39.6946,48051.0
2020-11-12 15:05:00,45.22,45.24,45.16,45.21,98404.0,39.6858,39.7033,39.6331,39.677,98404.0
2020-11-12 15:10:00,45.2,45.27,45.2,45.24,53109.0,39.6682,39.7297,39.6682,39.7033,53109.0
2020-11-12 15:15:00,45.25,45.55,45.24,45.52,144097.0,39.7121,39.9754,39.7033,39.9491,144097.0
2020-11-12 15:20:00,45.52,45.61,45.51,45.59,129050.0,39.9491,40.028,39.9403,40.0105,129050.0
2020-11-12 15:25:00,45.58,45.58,45.5,45.51,77250.0,40.0017,40.0017,39.9315,39.9403,77250.0
2020-11-12 15:30:00,45.51,45.52,45.43,45.47,96816.0,39.9403,39.9491,39.8701,39.9052,96816.0
2020-11-12 15:35:00,45.46,45.56,45.41,45.54,90283.0,39.8964,39.9842,39.8525,39.9666,90283.0
2020-11-12 15:40:00,45.54,45.6,45.51,45.55,152265.0,39.9666,40.0193,39.9403,39.9754,152265.0
2020-11-12 15:45:00,45.55,45.62,45.45,45.61,353984.0,39.9754,40.0368,39.8876,40.028,353984.0
2020-11-12 15:50:00,45.61,45.74,45.6,45.7,356180.0,40.028,40.1421,40.0193,40.107,356180.0
2020-11-12 15:55:00,45.7,45.83,45.7,45.81,550856.0,40.107,40.2211,40.107,40.2036,550856.0
2020-11-13 09:30:00,46.32,46.82,46.27,46.68,224066.0,40.6512,41.09,40.6073,40.9671,224066.0
2020-11-13 09:35:00,46.66,46.69,46.46,46.62,153007.0,40.9495,40.9759,40.774,40.9144,153007.0
2020-11-13 09:40:00,46.62,46.7,46.54,46.64,85262.0,40.9144,40.9846,40.8442,40.932,85262.0
2020-11-13 09:45:00,46.63,46.75,46.59,46.7,82376.0,40.9232,41.0285,40.8881,40.9846,82376.0
2020-11-13 09:50:00,46.74,46.82,46.52,46.61,78341.0,41.0198,41.09,40.8267,40.9057,78341.0
2020-11-13 09:55:00,46.62,46.7,46.51,46.62,67817.0,40.9144,40.9846,40.8179,40.9144,67817.0
2020-11-13 10:00:00,46.64,46.77,46.63,46.75,66069.0,40.932,41.0461,40.9232,41.0285,66069.0
2020-11-13 10:05:00,46.77,46.99,46.75,46.97,57848.0,41.0461,41.2392,41.0285,41.2216,57848.0
2020-11-13 10:10:00,46.97,47.19,46.92,46.97,129025.0,41.2216,41.4147,41.1777,41.2216,129025.0
2020-11-13 10:15:00,46.97,47.05,46.94,46.94,318645.0,41.2216,41.2918,41.1953,41.1953,318645.0
2020-11-13 10:20:00,46.95,46.96,46.82,46.92,211440.0,41.2041,41.2128,41.09,41.1777,211440.0
2020-11-13 10:25:00,46.94,47.1,46.88,47.1,409112.0,41.1953,41.3357,41.1426,41.3357,409112.0
2020-11-13 10:30:00,47.09,47.26,47.09,47.23,131296.0,41.3269,41.4761,41.3269,41.4498,131296.0
2020-11-13 10:35:00,47.23,47.26,47.08,47.13,242467.0,41.4498,41.4761,41.3181,41.362,242467.0
2020-11-13 10:40:00,47.13,47.21,47.1,47.1,105489.0,41.362,41.4322,41.3357,41.3357,105489.0
2020-11-13 10:45:00,47.1,47.14,46.96,46.98,58384.0,41.3357,41.3708,41.2128,41.2304,58384.0
2020-11-13 10:50:00,46.98,47.08,46.94,47.0,37909.0,41.2304,41.3181,41.1953,41.2479,37909.0
2020-11-13 10:55:00,46.99,47.01,46.81,46.87,77882.0,41.2392,41.2567,41.0812,41.1338,77882.0
2020-11-13 11:00:00,46.88,46.99,46.87,46.94,90317.0,41.1426,41.2392,41.1338,41.1953,90317.0
2020-11-13 11:05:00,46.96,46.98,46.84,46.93,30961.0,41.2128,41.2304,41.1075,41.1865,30961.0
2020-11-13 11:10:00,46.93,47.03,46.91,46.98,46954.0,41.1865,41.2743,41.1689,41.2304,46954.0
2020-11-13 11:15:00,46.98,47.01,46.89,47.0,69126.0,41.2304,41.2567,41.1514,41.2479,69126.0
2020-11-13 11:20:00,47.0,47.04,46.95,46.97,43649.0,41.2479,41.283,41.2041,41.2216,43649.0
2020-11-13 11:25:00,46.97,47.07,46.84,47.04,67772.0,41.2216,41.3094,41.1075,41.283,67772.0
2020-11-13 11:30:00,47.04,47.13,47.0,47.13,69772.0,41.283,41.362,41.2479,41.362,69772.0
2020-11-13 11:35:00,47.12,47.12,47.04,47.08,41288.0,41.3532,41.3532,41.283,41.3181,41288.0
2020-11-13 11:40:00,47.09,47.12,47.05,47.08,63097.0,41.3269,41.3532,41.2918,41.3181,63097.0
2020-11-13 11:45:00,47.07,47.09,47.03,47.07,64359.0,41.3094,41.3269,41.2743,41.3094,64359.0
2020-11-13 11:50:00,47.07,47.11,46.98,47.03,44432.0,41.3094,41.3445,41.2304,41.2743,44432.0
2020-11-13 11:55:00,47.02,47.13,46.95,47.01,79582.0,41.2655,41.362,41.2041,41.2567,79582.0
2020-11-13 12:00:00,47.02,47.03,46.93,46.93,22265.0,41.2655,41.2743,41.1865,41.1865,22265.0
2020-11-13 12:05:00,46.92,46.97,46.91,46.91,29030.0,41.1777,41.2216,41.1689,41.1689,29030.0
2020-11-13 12:10:00,46.91,46.91,46.82,46.88,71432.0,41.1689,41.1689,41.09,41.1426,71432.0
2020-11-13 12:15:00,46.88,46.89,46.84,46.87,66591.0,41.1426,41.1514,41.1075,41.1338,66591.0
2020-11-13 12:20:00,46.86,46.89,46.81,46.83,65047.0,41.1251,41.1514,41.0812,41.0987,65047.0
2020-11-13 12:25:00,46.83,46.89,46.83,46.87,17643.0,41.0987,41.1514,41.0987,41.1338,17643.0
2020-11-13 12:30:00,46.87,46.95,46.86,46.95,35996.0,41.1338,41.2041,41.1251,41.2041,35996.0
2020-11-13 12:35:00,46.96,46.97,46.92,46.95,33188.0,41.2128,41.2216,41.1777,41.2041,33188.0
2020-11-13 12:40:00,46.95,46.96,46.87,46.89,17398.0,41.2041,41.2128,41.1338,41.1514,17398.0
2020-11-13 12:45:00,46.89,46.98,46.89,46.96,26910.0,41.1514,41.2304,41.1514,41.2128,26910.0
2020-11-13 12:50:00,46.96,47.02,46.94,47.02,34691.0,41.2128,41.2655,41.1953,41.2655,34691.0
2020-11-13 12:55:00,47.02,47.04,46.93,46.93,51768.0,41.2655,41.283,41.1865,41.1865,51768.0
2020-11-13 13:00:00,46.94,46.95,46.86,46.92,44033.0,41.1953,41.2041,41.1251,41.1777,44033.0
2020-11-13 13:05:00,46.92,46.99,46.92,46.99,40832.0,41.1777,41.2392,41.1777,41.2392,40832.0
2020-11-13 13:10:00,46.99,47.0,46.88,46.89,72648.0,41.2392,41.2479,41.1426,41.1514,72648.0
2020-11-13 13:15:00,46.89,46.94,46.88,46.94,21865.0,41.1514,41.1953,41.1426,41.1953,21865.0
2020-11-13 13:20:00,46.95,47.01,46.9,46.95,56106.0,41.2041,41.2567,41.1602,41.2041,56106.0
2020-11-13 13:25:00,46.96,46.99,46.95,46.98,35071.0,41.2128,41.2392,41.2041,41.2304,35071.0
2020-11-13 13:30:00,46.98,46.99,46.89,46.95,28278.0,41.2304,41.2392,41.1514,41.2041,28278.0
2020-11-13 13:35:00,46.95,47.06,46.95,47.05,21500.0,41.2041,41.3006,41.2041,41.2918,21500.0
2020-11-13 13:40:00,47.05,47.14,47.04,47.13,55037.0,41.2918,41.3708,41.283,41.362,55037.0
2020-11-13 13:45:00,47.13,47.15,47.06,47.11,26613.0,41.362,41.3796,41.3006,41.3445,26613.0
2020-11-13 13:50:00,47.1,47.19,47.1,47.12,54378.0,41.3357,41.4147,41.3357,41.3532,54378.0
2020-11-13 13:55:00,47.12,47.12,47.07,47.07,24221.0,41.3532,41.3532,41.3094,41.3094,24221.0
2020-11-13 14:00:00,47.08,47.13,47.05,47.07,23709.0,41.3181,41.362,41.2918,41.3094,23709.0
2020-11-13 14:05:00,47.07,47.14,47.06,47.11,24341.0,41.3094,41.3708,41.3006,41.3445,24341.0
2020-11-13 14:10:00,47.12,47.15,47.07,47.09,22999.0,41.3532,41.3796,41.3094,41.3269,22999.0
2020-11-13 14:15:00,47.08,47.15,47.05,47.15,34218.0,41.3181,41.3796,41.2918,41.3796,34218.0
2020-11-13 14:20:00,47.14,47.21,47.14,47.15,40260.0,41.3708,41.4322,41.3708,41.3796,40260.0
2020-11-13 14:25:00,47.15,47.18,47.12,47.17,28339.0,41.3796,41.4059,41.3532,41.3971,28339.0
2020-11-13 14:30:00,47.18,47.22,47.14,47.17,33370.0,41.4059,41.441,41.3708,41.3971,33370.0
2020-11-13 14:35:00,47.18,47.28,47.13,47.24,28854.0,41.4059,41.4937,41.362,41.4586,28854.0
2020-11-13 14:40:00,47.24,47.28,47.23,47.26,27130.0,41.4586,41.4937,41.4498,41.4761,27130.0
2020-11-13 14:45:00,47.26,47.3,47.15,47.17,42360.0,41.4761,41.5112,41.3796,41.3971,42360.0
2020-11-13 14:50:00,47.17,47.22,47.14,47.2,90306.0,41.3971,41.441,41.3708,41.4235,90306.0
2020-11-13 14:55:00,47.18,47.31,47.18,47.27,67640.0,41.4059,41.52,41.4059,41.4849,67640.0
2020-11-13 15:00:00,47.27,47.29,47.19,47.2,61357.0,41.4849,41.5024,41.4147,41.4235,61357.0
2020-11-13 15:05:00,47.19,47.25,47.18,47.2,39056.0,41.4147,41.4673,41.4059,41.4235,39056.0
2020-11-13 15:10:00,47.21,47.21,47.11,47.15,53059.0,41.4322,41.4322,41.3445,41.3796,53059.0
2020-11-13 15:15:00,47.15,47.16,47.08,47.14,76189.0,41.3796,41.3884,41.3181,41.3708,76189.0
2020-11-13 15:20:00,47.14,47.15,47.1,47.13,68091.0,41.3708,41.3796,41.3357,41.362,68091.0
2020-11-13 15:25:00,47.12,47.14,47.06,47.12,59369.0,41.3532,41.3708,41.3006,41.3532,59369.0
2020-11-13 15:30:00,47.12,47.22,47.08,47.19,192983.0,41.3532,41.441,41.3181,41.4147,192983.0
2020-11-13 15:35:00,47.19,47.28,47.18,47.28,74013.0,41.4147,41.4937,41.4059,41.4937,74013.0
2020-11-13 15:40:00,47.28,47.39,47.28,47.38,218332.0,41.4937,41.5902,41.4937,41.5814,218332.0
2020-11-13 15:45:00,47.38,47.41,47.32,47.32,131793.0,41.5814,41.6078,41.5288,41.5288,131793.0
2020-11-13 15:50:00,47.32,47.32,47.08,47.09,184375.0,41.5288,41.5288,41.3181,41.3269,184375.0
2020-11-13 15:55:00,47.09,47.17,47.04,47.15,453339.0,41.3269,41.3971,41.283,41.3796,453339.0
2020-11-16 09:30:00,49.02,49.45,48.77,49.43,603037.0,43.0207,43.3981,42.8013,43.3805,603037.0
2020-11-16 09:35:00,49.44,49.48,49.11,49.14,467368.0,43.3893,43.4244,43.0997,43.126,467368.0
2020-11-16 09:40:00,49.13,49.13,48.61,48.63,356713.0,43.1173,43.1173,42.6609,42.6784,356713.0
2020-11-16 09:45:00,48.65,48.71,48.46,48.61,292056.0,42.696,42.7487,42.5293,42.6609,292056.0
2020-11-16 09:50:00,48.59,48.77,48.4,48.45,182074.0,42.6433,42.8013,42.4766,42.5205,182074.0
2020-11-16 09:55:00,48.43,48.62,48.37,48.59,173054.0,42.5029,42.6697,42.4503,42.6433,173054.0
2020-11-16 10:00:00,48.59,48.7,48.5,48.67,85646.0,42.6433,42.7399,42.5644,42.7135,85646.0
2020-11-16 10:05:00,48.66,48.77,48.63,48.71,56770.0,42.7048,42.8013,42.6784,42.7487,56770.0
2020-11-16 10:10:00,48.72,48.97,48.7,48.89,72013.0,42.7574,42.9768,42.7399,42.9066,72013.0
2020-11-16 10:15:00,48.9,49.12,48.87,49.11,203673.0,42.9154,43.1085,42.8891,43.0997,203673.0
2020-11-16 10:20:00,49.12,49.22,49.08,49.15,196152.0,43.1085,43.1962,43.0734,43.1348,196152.0
2020-11-16 10:25:00,49.15,49.17,49.05,49.17,225806.0,43.1348,43.1524,43.047,43.1524,225806.0
2020-11-16 10:30:00,49.18,49.24,49.07,49.2,209223.0,43.1611,43.2138,43.0646,43.1787,209223.0
2020-11-16 10:35:00,49.2,49.35,49.12,49.33,89714.0,43.1787,43.3103,43.1085,43.2928,89714.0
2020-11-16 10:40:00,49.32,49.48,49.29,49.43,193438.0,43.284,43.4244,43.2577,43.3805,193438.0
2020-11-16 10:45:00,49.44,49.45,49.28,49.34,432998.0,43.3893,43.3981,43.2489,43.3016,432998.0
2020-11-16 10:50:00,49.33,49.37,49.26,49.33,240072.0,43.2928,43.3279,43.2313,43.2928,240072.0
2020-11-16 10:55:00,49.33,49.39,49.25,49.31,146374.0,43.2928,43.3454,43.2226,43.2752,146374.0
2020-11-16 11:00:00,49.32,49.34,49.14,49.19,69809.0,43.284,43.3016,43.126,43.1699,69809.0
2020-11-16 11:05:00,49.19,49.23,48.95,48.97,69559.0,43.1699,43.205,42.9593,42.9768,69559.0
2020-11-16 11:10:00,48.96,49.03,48.91,49.02,32392.0,42.9681,43.0295,42.9242,43.0207,32392.0
2020-11-16 11:15:00,49.03,49.16,49.01,49.16,132224.0,43.0295,43.1436,43.0119,43.1436,132224.0
2020-11-16 11:20:00,49.16,49.23,49.12,49.17,94743.0,43.1436,43.205,43.1085,43.1524,94743.0
2020-11-16 11:25:00,49.16,49.24,49.14,49.2,57641.0,43.1436,43.2138,43.126,43.1787,57641.0
2020-11-16 11:30:00,49.2,49.23,49.15,49.19,25668.0,43.1787,43.205,43.1348,43.1699,25668.0
2020-11-16 11:35:00,49.2,49.21,49.1,49.17,77361.0,43.1787,43.1875,43.0909,43.1524,77361.0
2020-11-16 11:40:00,49.18,49.24,49.17,49.21,85950.0,43.1611,43.2138,43.1524,43.1875,85950.0
2020-11-16 11:45:00,49.2,49.25,49.16,49.18,68554.0,43.1787,43.2226,43.1436,43.1611,68554.0
2020-11-16 11:50:00,49.18,49.19,49.05,49.05,29371.0,43.1611,43.1699,43.047,43.047,29371.0
2020-11-16 11:55:00,49.06,49.17,49.06,49.15,101722.0,43.0558,43.1524,43.0558,43.1348,101722.0
2020-11-16 12:00:00,49.15,49.16,49.04,49.06,78480.0,43.1348,43.1436,43.0383,43.0558,78480.0
2020-11-16 12:05:00,49.05,49.1,49.02,49.04,40906.0,43.047,43.0909,43.0207,43.0383,40906.0
2020-11-16 12:10:00,49.04,49.05,48.79,48.86,200102.0,43.0383,43.047,42.8189,42.8803,200102.0
2020-11-16 12:15:00,48.87,48.93,48.85,48.89,32311.0,42.8891,42.9417,42.8715,42.9066,32311.0
2020-11-16 12:20:00,48.89,48.96,48.86,48.88,39677.0,42.9066,42.9681,42.8803,42.8978,39677.0
2020-11-16 12:25:00,48.87,48.88,48.81,48.83,25847.0,42.8891,42.8978,42.8364,42.854,25847.0
2020-11-16 12:30:00,48.82,48.87,48.78,48.86,38904.0,42.8452,42.8891,42.8101,42.8803,38904.0
2020-11-16 12:35:00,48.87,48.89,48.84,48.87,107369.0,42.8891,42.9066,42.8627,42.8891,107369.0
2020-11-16 12:40:00,48.87,48.92,48.81,48.89,82219.0,42.8891,42.933,42.8364,42.9066,82219.0
2020-11-16 12:45:00,48.9,48.91,48.77,48.83,94487.0,42.9154,42.9242,42.8013,42.854,94487.0
2020-11-16 12:50:00,48.83,48.87,48.79,48.8,91238.0,42.854,42.8891,42.8189,42.8276,91238.0
2020-11-16 12:55:00,48.8,48.86,48.73,48.74,74723.0,42.8276,42.8803,42.7662,42.775,74723.0
2020-11-16 13:00:00,48.73,48.78,48.71,48.75,63058.0,42.7662,42.8101,42.7487,42.7838,63058.0
2020-11-16 13:05:00,48.75,48.8,48.73,48.75,183458.0,42.7838,42.8276,42.7662,42.7838,183458.0
2020-11-16 13:10:00,48.75,48.79,48.73,48.78,26240.0,42.7838,42.8189,42.7662,42.8101,26240.0
2020-11-16 13:15:00,48.8,48.84,48.76,48.8,32559.0,42.8276,42.8627,42.7925,42.8276,32559.0
2020-11-16 13:20:00,48.8,48.81,48.69,48.77,61121.0,42.8276,42.8364,42.7311,42.8013,61121.0
2020-11-16 13:25:00,48.76,48.77,48.62,48.63,37183.0,42.7925,42.8013,42.6697,42.6784,37183.0
2020-11-16 13:30:00,48.63,48.72,48.58,48.71,44455.0,42.6784,42.7574,42.6346,42.7487,44455.0
2020-11-16 13:35:00,48.72,48.74,48.66,48.66,18654.0,42.7574,42.775,42.7048,42.7048,18654.0
2020-11-16 13:40:00,48.66,48.66,48.51,48.56,103269.0,42.7048,42.7048,42.5731,42.617,103269.0
2020-11-16 13:45:00,48.56,48.58,48.48,48.5,78436.0,42.617,42.6346,42.5468,42.5644,78436.0
2020-11-16 13:50:00,48.51,48.56,48.47,48.54,84410.0,42.5731,42.617,42.538,42.5995,84410.0
2020-11-16 13:55:00,48.54,48.62,48.53,48.54,124248.0,42.5995,42.6697,42.5907,42.5995,124248.0
2020-11-16 14:00:00,48.54,48.54,48.49,48.51,35363.0,42.5995,42.5995,42.5556,42.5731,35363.0
2020-11-16 14:05:00,48.51,48.58,48.47,48.57,30372.0,42.5731,42.6346,42.538,42.6258,30372.0
2020-11-16 14:10:00,48.56,48.59,48.53,48.54,50139.0,42.617,42.6433,42.5907,42.5995,50139.0
2020-11-16 14:15:00,48.53,48.56,48.49,48.55,46371.0,42.5907,42.617,42.5556,42.6082,46371.0
2020-11-16 14:20:00,48.55,48.63,48.52,48.59,80424.0,42.6082,42.6784,42.5819,42.6433,80424.0
2020-11-16 14:25:00,48.58,48.65,48.53,48.64,56430.0,42.6346,42.696,42.5907,42.6872,56430.0
2020-11-16 14:30:00,48.64,48.74,48.61,48.68,91005.0,42.6872,42.775,42.6609,42.7223,91005.0
2020-11-16 14:35:00,48.68,48.71,48.65,48.7,109208.0,42.7223,42.7487,42.696,42.7399,109208.0
2020-11-16 14:40:00,48.7,48.77,48.67,48.77,85167.0,42.7399,42.8013,42.7135,42.8013,85167.0
2020-11-16 14:45:00,48.77,48.81,48.69,48.75,83473.0,42.8013,42.8364,42.7311,42.7838,83473.0
2020-11-16 14:50:00,48.75,48.87,48.75,48.86,199379.0,42.7838,42.8891,42.7838,42.8803,199379.0
2020-11-16 14:55:00,48.86,48.91,48.82,48.89,98329.0,42.8803,42.9242,42.8452,42.9066,98329.0
2020-11-16 15:00:00,48.9,48.91,48.8,48.83,348285.0,42.9154,42.9242,42.8276,42.854,348285.0
2020-11-16 15:05:00,48.82,48.86,48.78,48.83,138865.0,42.8452,42.8803,42.8101,42.854,138865.0
2020-11-16 15:10:00,48.84,48.92,48.83,48.84,80452.0,42.8627,42.933,42.854,42.8627,80452.0
2020-11-16 15:15:00,48.84,48.9,48.83,48.85,83322.0,42.8627,42.9154,42.854,42.8715,83322.0
2020-11-16 15:20:00,48.85,48.92,48.84,48.91,99437.0,42.8715,42.933,42.8627,42.9242,99437.0
2020-11-16 15:25:00,48.92,48.92,48.82,48.86,176340.0,42.933,42.933,42.8452,42.8803,176340.0
2020-11-16 15:30:00,48.86,48.92,48.85,48.9,161252.0,42.8803,42.933,42.8715,42.9154,161252.0
2020-11-16 15:35:00,48.89,48.95,48.85,48.89,96899.0,42.9066,42.9593,42.8715,42.9066,96899.0
2020-11-16 15:40:00,48.89,49.02,48.89,49.01,129328.0,42.9066,43.0207,42.9066,43.0119,129328.0
2020-11-16 15:45:00,49.01,49.08,49.0,49.06,190269.0,43.0119,43.0734,43.0032,43.0558,190269.0
2020-11-16 15:50:00,49.05,49.1,49.0,49.08,279612.0,43.047,43.0909,43.0032,43.0734,279612.0
2020-11-16 15:55:00,49.09,49.23,49.04,49.2,604983.0,43.0821,43.205,43.0383,43.1787,604983.0
2020-11-17 09:30:00,48.28,48.34,48.01,48.27,315698.0,42.3713,42.4239,42.1343,42.3625,315698.0
2020-11-17 09:35:00,48.28,48.36,48.12,48.29,209261.0,42.3713,42.4415,42.2309,42.3801,209261.0
2020-11-17 09:40:00,48.29,48.29,48.03,48.08,140699.0,42.3801,42.3801,42.1519,42.1958,140699.0
2020-11-17 09:45:00,48.09,48.17,48.02,48.12,79938.0,42.2045,42.2747,42.1431,42.2309,79938.0
2020-11-17 09:50:00,48.11,48.12,47.75,47.77,130733.0,42.2221,42.2309,41.9061,41.9237,130733.0
2020-11-17 09:55:00,47.77,47.83,47.61,47.63,158985.0,41.9237,41.9764,41.7833,41.8008,158985.0
2020-11-17 10:00:00,47.63,47.84,47.58,47.68,137691.0,41.8008,41.9851,41.7569,41.8447,137691.0
2020-11-17 10:05:00,47.68,47.76,47.6,47.74,140913.0,41.8447,41.9149,41.7745,41.8974,140913.0
2020-11-17 10:10:00,47.74,47.93,47.73,47.89,338594.0,41.8974,42.0641,41.8886,42.029,338594.0
2020-11-17 10:15:00,47.88,47.91,47.73,47.84,193689.0,42.0202,42.0466,41.8886,41.9851,193689.0
2020-11-17 10:20:00,47.84,47.93,47.79,47.88,80309.0,41.9851,42.0641,41.9412,42.0202,80309.0
2020-11-17 10:25:00,47.88,47.94,47.82,47.84,45051.0,42.0202,42.0729,41.9676,41.9851,45051.0
2020-11-17 10:30:00,47.86,48.13,47.75,48.09,89245.0,42.0027,42.2396,41.9061,42.2045,89245.0
2020-11-17 10:35:00,48.09,48.1,47.96,47.99,30195.0,42.2045,42.2133,42.0904,42.1168,30195.0
2020-11-17 10:40:00,48.0,48.01,47.89,47.95,32297.0,42.1255,42.1343,42.029,42.0817,32297.0
2020-11-17 10:45:00,47.95,48.0,47.93,47.95,45702.0,42.0817,42.1255,42.0641,42.0817,45702.0
2020-11-17 10:50:00,47.94,48.03,47.94,48.0,45221.0,42.0729,42.1519,42.0729,42.1255,45221.0
2020-11-17 10:55:00,48.0,48.09,47.97,48.02,56389.0,42.1255,42.2045,42.0992,42.1431,56389.0
2020-11-17 11:00:00,48.02,48.1,47.95,48.08,63366.0,42.1431,42.2133,42.0817,42.1958,63366.0
2020-11-17 11:05:00,48.09,48.29,48.08,48.26,87097.0,42.2045,42.3801,42.1958,42.3537,87097.0
2020-11-17 11:10:00,48.25,48.42,48.23,48.4,126300.0,42.345,42.4941,42.3274,42.4766,126300.0
2020-11-17 11:15:00,48.4,48.51,48.39,48.47,138327.0,42.4766,42.5731,42.4678,42.538,138327.0
2020-11-17 11:20:00,48.47,48.57,48.46,48.57,60063.0,42.538,42.6258,42.5293,42.6258,60063.0
2020-11-17 11:25:00,48.56,48.56,48.42,48.54,63354.0,42.617,42.617,42.4941,42.5995,63354.0
2020-11-17 11:30:00,48.55,48.61,48.52,48.59,46368.0,42.6082,42.6609,42.5819,42.6433,46368.0
2020-11-17 11:35:00,48.59,48.67,48.57,48.61,34710.0,42.6433,42.7135,42.6258,42.6609,34710.0
2020-11-17 11:40:00,48.61,48.66,48.57,48.62,43448.0,42.6609,42.7048,42.6258,42.6697,43448.0
2020-11-17 11:45:00,48.63,48.74,48.62,48.71,47739.0,42.6784,42.775,42.6697,42.7487,47739.0
2020-11-17 11:50:00,48.7,48.74,48.56,48.61,95427.0,42.7399,42.775,42.617,42.6609,95427.0
2020-11-17 11:55:00,48.61,48.62,48.46,48.46,65411.0,42.6609,42.6697,42.5293,42.5293,65411.0
2020-11-17 12:00:00,48.46,48.5,48.41,48.42,79930.0,42.5293,42.5644,42.4854,42.4941,79930.0
2020-11-17 12:05:00,48.43,48.46,48.35,48.35,46394.0,42.5029,42.5293,42.4327,42.4327,46394.0
2020-11-17 12:10:00,48.35,48.51,48.34,48.5,51588.0,42.4327,42.5731,42.4239,42.5644,51588.0
2020-11-17 12:15:00,48.5,48.5,48.43,48.48,97574.0,42.5644,42.5644,42.5029,42.5468,97574.0
2020-11-17 12:20:00,48.48,48.62,48.48,48.62,56391.0,42.5468,42.6697,42.5468,42.6697,56391.0
2020-11-17 12:25:00,48.62,48.64,48.53,48.59,31042.0,42.6697,42.6872,42.5907,42.6433,31042.0
2020-11-17 12:30:00,48.59,48.61,48.49,48.49,34394.0,42.6433,42.6609,42.5556,42.5556,34394.0
2020-11-17 12:35:00,48.48,48.65,48.45,48.59,50607.0,42.5468,42.696,42.5205,42.6433,50607.0
2020-11-17 12:40:00,48.59,48.63,48.57,48.6,26915.0,42.6433,42.6784,42.6258,42.6521,26915.0
2020-11-17 12:45:00,48.59,48.6,48.53,48.57,20043.0,42.6433,42.6521,42.5907,42.6258,20043.0
2020-11-17 12:50:00,48.56,48.62,48.53,48.62,22874.0,42.617,42.6697,42.5907,42.6697,22874.0
2020-11-17 12:55:00,48.62,48.64,48.52,48.58,49813.0,42.6697,42.6872,42.5819,42.6346,49813.0
2020-11-17 13:00:00,48.59,48.61,48.56,48.6,21038.0,42.6433,42.6609,42.617,42.6521,21038.0
2020-11-17 13:05:00,48.59,48.62,48.55,48.57,57500.0,42.6433,42.6697,42.6082,42.6258,57500.0
2020-11-17 13:10:00,48.57,48.58,48.53,48.54,23090.0,42.6258,42.6346,42.5907,42.5995,23090.0
2020-11-17 13:15:00,48.53,48.61,48.51,48.57,33066.0,42.5907,42.6609,42.5731,42.6258,33066.0
2020-11-17 13:20:00,48.57,48.63,48.54,48.56,24163.0,42.6258,42.6784,42.5995,42.617,24163.0
2020-11-17 13:25:00,48.56,48.69,48.55,48.68,86344.0,42.617,42.7311,42.6082,42.7223,86344.0
2020-11-17 13:30:00,48.68,48.68,48.6,48.64,41365.0,42.7223,42.7223,42.6521,42.6872,41365.0
2020-11-17 13:35:00,48.64,48.77,48.64,48.75,40554.0,42.6872,42.8013,42.6872,42.7838,40554.0
2020-11-17 13:40:00,48.76,48.83,48.75,48.81,114543.0,42.7925,42.854,42.7838,42.8364,114543.0
2020-11-17 13:45:00,48.8,48.86,48.79,48.82,95265.0,42.8276,42.8803,42.8189,42.8452,95265.0
2020-11-17 13:50:00,48.81,48.83,48.76,48.76,49653.0,42.8364,42.854,42.7925,42.7925,49653.0
2020-11-17 13:55:00,48.75,48.8,48.71,48.77,45359.0,42.7838,42.8276,42.7487,42.8013,45359.0
2020-11-17 14:00:00,48.77,48.88,48.77,48.83,54592.0,42.8013,42.8978,42.8013,42.854,54592.0
2020-11-17 14:05:00,48.83,48.91,48.83,48.91,60418.0,42.854,42.9242,42.854,42.9242,60418.0
2020-11-17 14:10:00,48.91,48.99,48.89,48.99,102310.0,42.9242,42.9944,42.9066,42.9944,102310.0
2020-11-17 14:15:00,48.98,49.06,48.97,49.06,94297.0,42.9856,43.0558,42.9768,43.0558,94297.0
2020-11-17 14:20:00,49.05,49.06,48.9,48.92,172149.0,43.047,43.0558,42.9154,42.933,172149.0
2020-11-17 14:25:00,48.93,48.97,48.9,48.95,30915.0,42.9417,42.9768,42.9154,42.9593,30915.0
2020-11-17 14:30:00,48.94,48.97,48.9,48.94,59808.0,42.9505,42.9768,42.9154,42.9505,59808.0
2020-11-17 14:35:00,48.94,49.04,48.93,49.0,40946.0,42.9505,43.0383,42.9417,43.0032,40946.0
2020-11-17 14:40:00,49.0,49.09,48.99,49.08,42310.0,43.0032,43.0821,42.9944,43.0734,42310.0
2020-11-17 14:45:00,49.08,49.1,49.04,49.08,32387.0,43.0734,43.0909,43.0383,43.0734,32387.0
2020-11-17 14:50:00,49.09,49.1,49.02,49.04,47521.0,43.0821,43.0909,43.0207,43.0383,47521.0
2020-11-17 14:55:00,49.05,49.1,49.0,49.02,66001.0,43.047,43.0909,43.0032,43.0207,66001.0
2020-11-17 15:00:00,49.02,49.02,48.91,48.93,78067.0,43.0207,43.0207,42.9242,42.9417,78067.0
2020-11-17 15:05:00,48.92,48.94,48.83,48.84,53454.0,42.933,42.9505,42.854,42.8627,53454.0
2020-11-17 15:10:00,48.84,48.86,48.78,48.79,66476.0,42.8627,42.8803,42.8101,42.8189,66476.0
2020-11-17 15:15:00,48.79,48.87,48.77,48.84,92681.0,42.8189,42.8891,42.8013,42.8627,92681.0
2020-11-17 15:20:00,48.84,48.86,48.74,48.81,82768.0,42.8627,42.8803,42.775,42.8364,82768.0
2020-11-17 15:25:00,48.81,48.85,48.77,48.79,60339.0,42.8364,42.8715,42.8013,42.8189,60339.0
2020-11-17 15:30:00,48.8,48.88,48.79,48.86,79234.0,42.8276,42.8978,42.8189,42.8803,79234.0
2020-11-17 15:35:00,48.86,48.98,48.85,48.91,75618.0,42.8803,42.9856,42.8715,42.9242,75618.0
2020-11-17 15:40:00,48.91,48.95,48.84,48.91,82858.0,42.9242,42.9593,42.8627,42.9242,82858.0
2020-11-17 15:45:00,48.9,48.93,48.85,48.86,103627.0,42.9154,42.9417,42.8715,42.8803,103627.0
2020-11-17 15:50:00,48.86,48.94,48.77,48.91,115392.0,42.8803,42.9505,42.8013,42.9242,115392.0
2020-11-17 15:55:00,48.91,48.98,48.86,48.97,288258.0,42.9242,42.9856,42.8803,42.9768,288258.0
2020-11-18 09:30:00,49.21,49.29,48.85,49.21,229752.0,43.1875,43.2577,42.8715,43.1875,229752.0
2020-11-18 09:35:00,49.21,49.25,49.07,49.14,137920.0,43.1875,43.2226,43.0646,43.126,137920.0
2020-11-18 09:40:00,49.15,49.32,49.09,49.32,370058.0,43.1348,43.284,43.0821,43.284,370058.0
2020-11-18 09:45:00,49.33,49.47,49.3,49.43,100005.0,43.2928,43.4156,43.2664,43.3805,100005.0
2020-11-18 09:50:00,49.43,49.52,49.36,49.37,68140.0,43.3805,43.4595,43.3191,43.3279,68140.0
2020-11-18 09:55:00,49.39,49.45,49.35,49.4,58345.0,43.3454,43.3981,43.3103,43.3542,58345.0
2020-11-18 10:00:00,49.39,49.59,49.35,49.55,150479.0,43.3454,43.521,43.3103,43.4859,150479.0
2020-11-18 10:05:00,49.55,49.6,49.39,49.42,68917.0,43.4859,43.5297,43.3454,43.3718,68917.0
2020-11-18 10:10:00,49.45,49.46,49.34,49.4,52078.0,43.3981,43.4069,43.3016,43.3542,52078.0
2020-11-18 10:15:00,49.4,49.44,49.17,49.18,72829.0,43.3542,43.3893,43.1524,43.1611,72829.0
2020-11-18 10:20:00,49.17,49.34,49.14,49.32,60770.0,43.1524,43.3016,43.126,43.284,60770.0
2020-11-18 10:25:00,49.33,49.41,49.33,49.38,82871.0,43.2928,43.363,43.2928,43.3367,82871.0
2020-11-18 10:30:00,49.36,49.42,49.34,49.37,49797.0,43.3191,43.3718,43.3016,43.3279,49797.0
2020-11-18 10:35:00,49.37,49.4,49.2,49.22,61507.0,43.3279,43.3542,43.1787,43.1962,61507.0
2020-11-18 10:40:00,49.2,49.28,49.15,49.23,45982.0,43.1787,43.2489,43.1348,43.205,45982.0
2020-11-18 10:45:00,49.24,49.33,49.23,49.3,57583.0,43.2138,43.2928,43.205,43.2664,57583.0
2020-11-18 10:50:00,49.29,49.36,49.25,49.34,69932.0,43.2577,43.3191,43.2226,43.3016,69932.0
2020-11-18 10:55:00,49.34,49.36,49.25,49.29,34237.0,43.3016,43.3191,43.2226,43.2577,34237.0
2020-11-18 11:00:00,49.3,49.48,49.28,49.48,54758.0,43.2664,43.4244,43.2489,43.4244,54758.0
2020-11-18 11:05:00,49.48,49.58,49.48,49.56,63474.0,43.4244,43.5122,43.4244,43.4946,63474.0
2020-11-18 11:10:00,49.57,49.58,49.41,49.42,76562.0,43.5034,43.5122,43.363,43.3718,76562.0
2020-11-18 11:15:00,49.41,49.45,49.33,49.36,44945.0,43.363,43.3981,43.2928,43.3191,44945.0
2020-11-18 11:20:00,49.35,49.36,49.15,49.18,75031.0,43.3103,43.3191,43.1348,43.1611,75031.0
2020-11-18 11:25:00,49.18,49.39,49.16,49.37,38033.0,43.1611,43.3454,43.1436,43.3279,38033.0
2020-11-18 11:30:00,49.36,49.37,49.16,49.16,133411.0,43.3191,43.3279,43.1436,43.1436,133411.0
2020-11-18 11:35:00,49.16,49.4,49.15,49.39,200172.0,43.1436,43.3542,43.1348,43.3454,200172.0
2020-11-18 11:40:00,49.4,49.44,49.36,49.43,76017.0,43.3542,43.3893,43.3191,43.3805,76017.0
2020-11-18 11:45:00,49.43,49.51,49.23,49.23,42800.0,43.3805,43.4507,43.205,43.205,42800.0
2020-11-18 11:50:00,49.24,49.29,49.14,49.26,82555.0,43.2138,43.2577,43.126,43.2313,82555.0
2020-11-18 11:55:00,49.26,49.32,49.24,49.25,29213.0,43.2313,43.284,43.2138,43.2226,29213.0
2020-11-18 12:00:00,49.26,49.28,49.1,49.11,85717.0,43.2313,43.2489,43.0909,43.0997,85717.0
2020-11-18 12:05:00,49.12,49.12,48.98,49.0,59491.0,43.1085,43.1085,42.9856,43.0032,59491.0
2020-11-18 12:10:00,48.99,49.08,48.98,49.02,35925.0,42.9944,43.0734,42.9856,43.0207,35925.0
2020-11-18 12:15:00,49.03,49.1,49.0,49.09,37682.0,43.0295,43.0909,43.0032,43.0821,37682.0
2020-11-18 12:20:00,49.1,49.16,49.05,49.06,38183.0,43.0909,43.1436,43.047,43.0558,38183.0
2020-11-18 12:25:00,49.06,49.08,49.01,49.04,35505.0,43.0558,43.0734,43.0119,43.0383,35505.0
2020-11-18 12:30:00,49.03,49.03,48.96,49.0,93058.0,43.0295,43.0295,42.9681,43.0032,93058.0
2020-11-18 12:35:00,48.99,49.11,48.96,49.07,37328.0,42.9944,43.0997,42.9681,43.0646,37328.0
2020-11-18 12:40:00,49.08,49.22,49.08,49.22,28235.0,43.0734,43.1962,43.0734,43.1962,28235.0
2020-11-18 12:45:00,49.22,49.22,49.11,49.14,37719.0,43.1962,43.1962,43.0997,43.126,37719.0
2020-11-18 12:50:00,49.13,49.18,49.1,49.18,16025.0,43.1173,43.1611,43.0909,43.1611,16025.0
2020-11-18 12:55:00,49.18,49.19,49.11,49.13,37015.0,43.1611,43.1699,43.0997,43.1173,37015.0
2020-11-18 13:00:00,49.13,49.14,49.09,49.11,18791.0,43.1173,43.126,43.0821,43.0997,18791.0
2020-11-18 13:05:00,49.12,49.19,49.12,49.19,17902.0,43.1085,43.1699,43.1085,43.1699,17902.0
2020-11-18 13:10:00,49.19,49.24,49.18,49.21,28334.0,43.1699,43.2138,43.1611,43.1875,28334.0
2020-11-18 13:15:00,49.2,49.21,49.13,49.15,32039.0,43.1787,43.1875,43.1173,43.1348,32039.0
2020-11-18 13:20:00,49.16,49.18,49.11,49.16,22852.0,43.1436,43.1611,43.0997,43.1436,22852.0
2020-11-18 13:25:00,49.16,49.16,49.04,49.05,40237.0,43.1436,43.1436,43.0383,43.047,40237.0
2020-11-18 13:30:00,49.04,49.08,48.96,48.96,25875.0,43.0383,43.0734,42.9681,42.9681,25875.0
2020-11-18 13:35:00,48.96,49.09,48.96,49.06,54707.0,42.9681,43.0821,42.9681,43.0558,54707.0
2020-11-18 13:40:00,49.05,49.06,48.95,48.96,82236.0,43.047,43.0558,42.9593,42.9681,82236.0
2020-11-18 13:45:00,48.97,49.0,48.82,48.86,111303.0,42.9768,43.0032,42.8452,42.8803,111303.0
2020-11-18 13:50:00,48.86,48.91,48.83,48.84,29958.0,42.8803,42.9242,42.854,42.8627,29958.0
2020-11-18 13:55:00,48.83,48.89,48.79,48.86,88443.0,42.854,42.9066,42.8189,42.8803,88443.0
2020-11-18 14:00:00,48.87,49.01,48.87,48.96,51269.0,42.8891,43.0119,42.8891,42.9681,51269.0
2020-11-18 14:05:00,48.95,48.98,48.92,48.93,29406.0,42.9593,42.9856,42.933,42.9417,29406.0
2020-11-18 14:10:00,48.93,48.95,48.83,48.84,32452.0,42.9417,42.9593,42.854,42.8627,32452.0
2020-11-18 14:15:00,48.84,48.86,48.66,48.66,58473.0,42.8627,42.8803,42.7048,42.7048,58473.0
2020-11-18 14:20:00,48.66,48.76,48.59,48.59,45352.0,42.7048,42.7925,42.6433,42.6433,45352.0
2020-11-18 14:25:00,48.59,48.67,48.56,48.67,60690.0,42.6433,42.7135,42.617,42.7135,60690.0
2020-11-18 14:30:00,48.66,48.78,48.61,48.78,90662.0,42.7048,42.8101,42.6609,42.8101,90662.0
2020-11-18 14:35:00,48.78,48.78,48.71,48.72,47426.0,42.8101,42.8101,42.7487,42.7574,47426.0
2020-11-18 14:40:00,48.72,48.86,48.71,48.85,58856.0,42.7574,42.8803,42.7487,42.8715,58856.0
2020-11-18 14:45:00,48.85,48.86,48.76,48.79,46984.0,42.8715,42.8803,42.7925,42.8189,46984.0
2020-11-18 14:50:00,48.79,48.85,48.77,48.82,30844.0,42.8189,42.8715,42.8013,42.8452,30844.0
2020-11-18 14:55:00,48.81,48.85,48.7,48.71,65658.0,42.8364,42.8715,42.7399,42.7487,65658.0
2020-11-18 15:00:00,48.71,48.73,48.53,48.54,53242.0,42.7487,42.7662,42.5907,42.5995,53242.0
2020-11-18 15:05:00,48.53,48.68,48.52,48.67,87915.0,42.5907,42.7223,42.5819,42.7135,87915.0
2020-11-18 15:10:00,48.66,48.75,48.64,48.68,63227.0,42.7048,42.7838,42.6872,42.7223,63227.0
2020-11-18 15:15:00,48.67,48.69,48.55,48.55,67225.0,42.7135,42.7311,42.6082,42.6082,67225.0
2020-11-18 15:20:00,48.56,48.56,48.48,48.53,47334.0,42.617,42.617,42.5468,42.5907,47334.0
2020-11-18 15:25:00,48.53,48.55,48.36,48.37,152079.0,42.5907,42.6082,42.4415,42.4503,152079.0
2020-11-18 15:30:00,48.36,48.47,48.31,48.43,108390.0,42.4415,42.538,42.3976,42.5029,108390.0
2020-11-18 15:35:00,48.42,48.43,48.27,48.3,208255.0,42.4941,42.5029,42.3625,42.3888,208255.0
2020-11-18 15:40:00,48.31,48.35,48.25,48.27,183270.0,42.3976,42.4327,42.345,42.3625,183270.0
2020-11-18 15:45:00,48.26,48.38,48.23,48.26,172618.0,42.3537,42.459,42.3274,42.3537,172618.0
2020-11-18 15:50:00,48.26,48.37,48.16,48.17,301268.0,42.3537,42.4503,42.266,42.2747,301268.0
2020-11-18 15:55:00,48.17,48.22,48.1,48.12,499596.0,42.2747,42.3186,42.2133,42.2309,499596.0
2020-11-19 09:30:00,47.85,47.95,47.25,47.45,248689.0,41.9939,42.0817,41.4673,41.6429,248689.0
2020-11-19 09:35:00,47.44,47.62,47.37,47.58,227091.0,41.6341,41.7921,41.5726,41.7569,227091.0
2020-11-19 09:40:00,47.59,47.8,47.58,47.73,118284.0,41.7657,41.95,41.7569,41.8886,118284.0
2020-11-19 09:45:00,47.74,47.97,47.71,47.81,230201.0,41.8974,42.0992,41.871,41.9588,230201.0
2020-11-19 09:50:00,47.82,47.92,47.73,47.82,137574.0,41.9676,42.0553,41.8886,41.9676,137574.0
2020-11-19 09:55:00,47.81,47.81,47.55,47.6,82063.0,41.9588,41.9588,41.7306,41.7745,82063.0
2020-11-19 10:00:00,47.59,47.72,47.53,47.57,63204.0,41.7657,41.8798,41.7131,41.7482,63204.0
2020-11-19 10:05:00,47.57,47.69,47.54,47.69,142392.0,41.7482,41.8535,41.7218,41.8535,142392.0
2020-11-19 10:10:00,47.69,47.72,47.5,47.54,121542.0,41.8535,41.8798,41.6867,41.7218,121542.0
2020-11-19 10:15:00,47.54,47.63,47.51,47.51,100164.0,41.7218,41.8008,41.6955,41.6955,100164.0
2020-11-19 10:20:00,47.5,47.79,47.46,47.67,189464.0,41.6867,41.9412,41.6516,41.8359,189464.0
2020-11-19 10:25:00,47.66,47.66,47.47,47.59,171873.0,41.8272,41.8272,41.6604,41.7657,171873.0
2020-11-19 10:30:00,47.6,47.7,47.58,47.65,128689.0,41.7745,41.8623,41.7569,41.8184,128689.0
2020-11-19 10:35:00,47.63,47.74,47.54,47.69,60705.0,41.8008,41.8974,41.7218,41.8535,60705.0
2020-11-19 10:40:00,47.68,47.81,47.68,47.77,104275.0,41.8447,41.9588,41.8447,41.9237,104275.0
2020-11-19 10:45:00,47.77,47.89,47.77,47.85,111502.0,41.9237,42.029,41.9237,41.9939,111502.0
2020-11-19 10:50:00,47.85,47.88,47.75,47.79,52274.0,41.9939,42.0202,41.9061,41.9412,52274.0
2020-11-19 10:55:00,47.79,47.83,47.59,47.59,63730.0,41.9412,41.9764,41.7657,41.7657,63730.0
2020-11-19 11:00:00,47.59,47.59,47.49,47.52,92692.0,41.7657,41.7657,41.678,41.7043,92692.0
2020-11-19 11:05:00,47.51,47.57,47.46,47.5,179330.0,41.6955,41.7482,41.6516,41.6867,179330.0
2020-11-19 11:10:00,47.49,47.52,47.43,47.48,58656.0,41.678,41.7043,41.6253,41.6692,58656.0
2020-11-19 11:15:00,47.48,47.63,47.48,47.61,64898.0,41.6692,41.8008,41.6692,41.7833,64898.0
2020-11-19 11:20:00,47.62,47.78,47.61,47.78,86331.0,41.7921,41.9325,41.7833,41.9325,86331.0
2020-11-19 11:25:00,47.79,47.79,47.64,47.64,52371.0,41.9412,41.9412,41.8096,41.8096,52371.0
2020-11-19 11:30:00,47.64,47.69,47.52,47.53,46788.0,41.8096,41.8535,41.7043,41.7131,46788.0
2020-11-19 11:35:00,47.53,47.61,47.5,47.59,54625.0,41.7131,41.7833,41.6867,41.7657,54625.0
2020-11-19 11:40:00,47.58,47.6,47.53,47.55,105961.0,41.7569,41.7745,41.7131,41.7306,105961.0
2020-11-19 11:45:00,47.55,47.6,47.49,47.53,53638.0,41.7306,41.7745,41.678,41.7131,53638.0
2020-11-19 11:50:00,47.53,47.55,47.5,47.54,38493.0,41.7131,41.7306,41.6867,41.7218,38493.0
2020-11-19 11:55:00,47.54,47.56,47.48,47.54,45716.0,41.7218,41.7394,41.6692,41.7218,45716.0
2020-11-19 12:00:00,47.53,47.53,47.46,47.48,92788.0,41.7131,41.7131,41.6516,41.6692,92788.0
2020-11-19 12:05:00,47.48,47.5,47.42,47.45,78367.0,41.6692,41.6867,41.6165,41.6429,78367.0
2020-11-19 12:10:00,47.44,47.52,47.42,47.49,48282.0,41.6341,41.7043,41.6165,41.678,48282.0
2020-11-19 12:15:00,47.47,47.48,47.39,47.39,55969.0,41.6604,41.6692,41.5902,41.5902,55969.0
2020-11-19 12:20:00,47.39,47.46,47.33,47.36,68019.0,41.5902,41.6516,41.5375,41.5639,68019.0
2020-11-19 12:25:00,47.35,47.43,47.34,47.42,49709.0,41.5551,41.6253,41.5463,41.6165,49709.0
2020-11-19 12:30:00,47.42,47.48,47.4,47.48,76379.0,41.6165,41.6692,41.599,41.6692,76379.0
2020-11-19 12:35:00,47.48,47.58,47.48,47.53,47361.0,41.6692,41.7569,41.6692,41.7131,47361.0
2020-11-19 12:40:00,47.53,47.53,47.4,47.44,53419.0,41.7131,41.7131,41.599,41.6341,53419.0
2020-11-19 12:45:00,47.44,47.48,47.4,47.47,46262.0,41.6341,41.6692,41.599,41.6604,46262.0
2020-11-19 12:50:00,47.46,47.46,47.4,47.42,20525.0,41.6516,41.6516,41.599,41.6165,20525.0
2020-11-19 12:55:00,47.41,47.54,47.4,47.54,29856.0,41.6078,41.7218,41.599,41.7218,29856.0
2020-11-19 13:00:00,47.54,47.64,47.54,47.62,50926.0,41.7218,41.8096,41.7218,41.7921,50926.0
2020-11-19 13:05:00,47.62,47.63,47.54,47.56,22619.0,41.7921,41.8008,41.7218,41.7394,22619.0
2020-11-19 13:10:00,47.56,47.62,47.56,47.61,26262.0,41.7394,41.7921,41.7394,41.7833,26262.0
2020-11-19 13:15:00,47.61,47.67,47.61,47.67,25443.0,41.7833,41.8359,41.7833,41.8359,25443.0
2020-11-19 13:20:00,47.66,47.75,47.64,47.74,48992.0,41.8272,41.9061,41.8096,41.8974,48992.0
2020-11-19 13:25:00,47.74,47.84,47.72,47.76,53063.0,41.8974,41.9851,41.8798,41.9149,53063.0
2020-11-19 13:30:00,47.74,47.78,47.71,47.76,222749.0,41.8974,41.9325,41.871,41.9149,222749.0
2020-11-19 13:35:00,47.77,47.78,47.73,47.75,62756.0,41.9237,41.9325,41.8886,41.9061,62756.0
2020-11-19 13:40:00,47.75,47.77,47.68,47.7,27816.0,41.9061,41.9237,41.8447,41.8623,27816.0
2020-11-19 13:45:00,47.7,47.86,47.7,47.85,68160.0,41.8623,42.0027,41.8623,41.9939,68160.0
2020-11-19 13:50:00,47.84,47.84,47.69,47.73,39103.0,41.9851,41.9851,41.8535,41.8886,39103.0
2020-11-19 13:55:00,47.74,47.76,47.68,47.72,33405.0,41.8974,41.9149,41.8447,41.8798,33405.0
2020-11-19 14:00:00,47.73,47.76,47.7,47.73,18424.0,41.8886,41.9149,41.8623,41.8886,18424.0
2020-11-19 14:05:00,47.73,47.73,47.69,47.71,15317.0,41.8886,41.8886,41.8535,41.871,15317.0
2020-11-19 14:10:00,47.7,47.72,47.69,47.7,17154.0,41.8623,41.8798,41.8535,41.8623,17154.0
2020-11-19 14:15:00,47.7,47.7,47.65,47.67,33631.0,41.8623,41.8623,41.8184,41.8359,33631.0
2020-11-19 14:20:00,47.67,47.7,47.65,47.7,32882.0,41.8359,41.8623,41.8184,41.8623,32882.0
2020-11-19 14:25:00,47.71,47.74,47.66,47.67,46887.0,41.871,41.8974,41.8272,41.8359,46887.0
2020-11-19 14:30:00,47.66,47.76,47.66,47.74,129842.0,41.8272,41.9149,41.8272,41.8974,129842.0
2020-11-19 14:35:00,47.75,47.96,47.75,47.94,48403.0,41.9061,42.0904,41.9061,42.0729,48403.0
2020-11-19 14:40:00,47.93,48.09,47.91,48.04,126689.0,42.0641,42.2045,42.0466,42.1607,126689.0
2020-11-19 14:45:00,48.03,48.05,47.96,47.97,83442.0,42.1519,42.1694,42.0904,42.0992,83442.0
2020-11-19 14:50:00,47.97,47.98,47.91,47.91,60581.0,42.0992,42.108,42.0466,42.0466,60581.0
2020-11-19 14:55:00,47.91,47.98,47.89,47.95,47592.0,42.0466,42.108,42.029,42.0817,47592.0
2020-11-19 15:00:00,47.96,47.96,47.9,47.92,39978.0,42.0904,42.0904,42.0378,42.0553,39978.0
2020-11-19 15:05:00,47.92,47.93,47.82,47.88,99304.0,42.0553,42.0641,41.9676,42.0202,99304.0
2020-11-19 15:10:00,47.88,48.01,47.88,48.01,46464.0,42.0202,42.1343,42.0202,42.1343,46464.0
2020-11-19 15:15:00,48.03,48.03,47.95,47.99,50039.0,42.1519,42.1519,42.0817,42.1168,50039.0
2020-11-19 15:20:00,47.99,48.07,47.98,48.0,52680.0,42.1168,42.187,42.108,42.1255,52680.0
2020-11-19 15:25:00,48.02,48.02,47.93,47.96,29053.0,42.1431,42.1431,42.0641,42.0904,29053.0
2020-11-19 15:30:00,47.98,48.07,47.95,48.07,116550.0,42.108,42.187,42.0817,42.187,116550.0
2020-11-19 15:35:00,48.06,48.17,48.05,48.12,135513.0,42.1782,42.2747,42.1694,42.2309,135513.0
2020-11-19 15:40:00,48.12,48.24,48.11,48.18,162487.0,42.2309,42.3362,42.2221,42.2835,162487.0
2020-11-19 15:45:00,48.18,48.19,48.1,48.12,75977.0,42.2835,42.2923,42.2133,42.2309,75977.0
2020-11-19 15:50:00,48.12,48.26,48.12,48.23,166688.0,42.2309,42.3537,42.2309,42.3274,166688.0
2020-11-19 15:55:00,48.23,48.25,48.15,48.2,183679.0,42.3274,42.345,42.2572,42.3011,183679.0
2020-11-20 09:30:00,47.77,47.81,47.42,47.48,190240.0,41.9237,41.9588,41.6165,41.6692,190240.0
2020-11-20 09:35:00,47.48,47.66,47.27,47.59,185244.0,41.6692,41.8272,41.4849,41.7657,185244.0
2020-11-20 09:40:00,47.59,47.88,47.53,47.83,89621.0,41.7657,42.0202,41.7131,41.9764,89621.0
2020-11-20 09:45:00,47.82,47.9,47.69,47.73,63476.0,41.9676,42.0378,41.8535,41.8886,63476.0
2020-11-20 09:50:00,47.74,47.74,47.52,47.55,36050.0,41.8974,41.8974,41.7043,41.7306,36050.0
2020-11-20 09:55:00,47.55,47.67,47.47,47.65,74789.0,41.7306,41.8359,41.6604,41.8184,74789.0
2020-11-20 10:00:00,47.66,47.76,47.66,47.68,50115.0,41.8272,41.9149,41.8272,41.8447,50115.0
2020-11-20 10:05:00,47.7,47.91,47.66,47.87,79981.0,41.8623,42.0466,41.8272,42.0115,79981.0
2020-11-20 10:10:00,47.88,47.9,47.69,47.72,70277.0,42.0202,42.0378,41.8535,41.8798,70277.0
2020-11-20 10:15:00,47.72,47.73,47.61,47.62,158374.0,41.8798,41.8886,41.7833,41.7921,158374.0
2020-11-20 10:20:00,47.62,47.72,47.58,47.68,83285.0,41.7921,41.8798,41.7569,41.8447,83285.0
2020-11-20 10:25:00,47.68,47.68,47.48,47.53,138949.0,41.8447,41.8447,41.6692,41.7131,138949.0
2020-11-20 10:30:00,47.55,47.55,47.38,47.42,86960.0,41.7306,41.7306,41.5814,41.6165,86960.0
2020-11-20 10:35:00,47.43,47.57,47.42,47.54,53544.0,41.6253,41.7482,41.6165,41.7218,53544.0
2020-11-20 10:40:00,47.55,47.57,47.43,47.44,78301.0,41.7306,41.7482,41.6253,41.6341,78301.0
2020-11-20 10:45:00,47.44,47.47,47.36,47.4,71000.0,41.6341,41.6604,41.5639,41.599,71000.0
2020-11-20 10:50:00,47.41,47.47,47.38,47.43,183374.0,41.6078,41.6604,41.5814,41.6253,183374.0
2020-11-20 10:55:00,47.43,47.46,47.37,47.39,198929.0,41.6253,41.6516,41.5726,41.5902,198929.0
2020-11-20 11:00:00,47.39,47.42,47.31,47.31,91328.0,41.5902,41.6165,41.52,41.52,91328.0
2020-11-20 11:05:00,47.31,47.37,47.25,47.29,70203.0,41.52,41.5726,41.4673,41.5024,70203.0
2020-11-20 11:10:00,47.28,47.32,47.22,47.29,82704.0,41.4937,41.5288,41.441,41.5024,82704.0
2020-11-20 11:15:00,47.28,47.38,47.28,47.31,56455.0,41.4937,41.5814,41.4937,41.52,56455.0
2020-11-20 11:20:00,47.31,47.36,47.26,47.34,23321.0,41.52,41.5639,41.4761,41.5463,23321.0
2020-11-20 11:25:00,47.33,47.42,47.33,47.37,41012.0,41.5375,41.6165,41.5375,41.5726,41012.0
2020-11-20 11:30:00,47.38,47.45,47.36,47.44,34735.0,41.5814,41.6429,41.5639,41.6341,34735.0
2020-11-20 11:35:00,47.44,47.52,47.43,47.49,30360.0,41.6341,41.7043,41.6253,41.678,30360.0
2020-11-20 11:40:00,47.48,47.54,47.48,47.49,43031.0,41.6692,41.7218,41.6692,41.678,43031.0
2020-11-20 11:45:00,47.49,47.52,47.38,47.4,40809.0,41.678,41.7043,41.5814,41.599,40809.0
2020-11-20 11:50:00,47.4,47.49,47.4,47.48,27334.0,41.599,41.678,41.599,41.6692,27334.0
2020-11-20 11:55:00,47.47,47.53,47.46,47.53,27274.0,41.6604,41.7131,41.6516,41.7131,27274.0
2020-11-20 12:00:00,47.52,47.53,47.46,47.48,35368.0,41.7043,41.7131,41.6516,41.6692,35368.0
2020-11-20 12:05:00,47.49,47.51,47.45,47.45,90010.0,41.678,41.6955,41.6429,41.6429,90010.0
2020-11-20 12:10:00,47.45,47.5,47.44,47.45,43704.0,41.6429,41.6867,41.6341,41.6429,43704.0
2020-11-20 12:15:00,47.45,47.5,47.42,47.47,55351.0,41.6429,41.6867,41.6165,41.6604,55351.0
2020-11-20 12:20:00,47.46,47.5,47.45,47.46,34084.0,41.6516,41.6867,41.6429,41.6516,34084.0
2020-11-20 12:25:00,47.45,47.48,47.44,47.46,36705.0,41.6429,41.6692,41.6341,41.6516,36705.0
2020-11-20 12:30:00,47.46,47.47,47.4,47.4,41823.0,41.6516,41.6604,41.599,41.599,41823.0
2020-11-20 12:35:00,47.41,47.42,47.33,47.34,52154.0,41.6078,41.6165,41.5375,41.5463,52154.0
2020-11-20 12:40:00,47.35,47.44,47.35,47.43,50605.0,41.5551,41.6341,41.5551,41.6253,50605.0
2020-11-20 12:45:00,47.43,47.46,47.41,47.41,59429.0,41.6253,41.6516,41.6078,41.6078,59429.0
2020-11-20 12:50:00,47.41,47.47,47.41,47.45,79155.0,41.6078,41.6604,41.6078,41.6429,79155.0
2020-11-20 12:55:00,47.44,47.53,47.42,47.52,70723.0,41.6341,41.7131,41.6165,41.7043,70723.0
2020-11-20 13:00:00,47.52,47.66,47.52,47.61,67144.0,41.7043,41.8272,41.7043,41.7833,67144.0
2020-11-20 13:05:00,47.62,47.63,47.5,47.56,35481.0,41.7921,41.8008,41.6867,41.7394,35481.0
2020-11-20 13:10:00,47.56,47.58,47.52,47.53,24971.0,41.7394,41.7569,41.7043,41.7131,24971.0
2020-11-20 13:15:00,47.54,47.56,47.5,47.51,31530.0,41.7218,41.7394,41.6867,41.6955,31530.0
2020-11-20 13:20:00,47.51,47.6,47.49,47.58,33636.0,41.6955,41.7745,41.678,41.7569,33636.0
2020-11-20 13:25:00,47.57,47.58,47.53,47.55,35882.0,41.7482,41.7569,41.7131,41.7306,35882.0
2020-11-20 13:30:00,47.54,47.56,47.47,47.54,25689.0,41.7218,41.7394,41.6604,41.7218,25689.0
2020-11-20 13:35:00,47.54,47.61,47.53,47.56,21373.0,41.7218,41.7833,41.7131,41.7394,21373.0
2020-11-20 13:40:00,47.57,47.6,47.53,47.59,31210.0,41.7482,41.7745,41.7131,41.7657,31210.0
2020-11-20 13:45:00,47.6,47.68,47.53,47.68,21552.0,41.7745,41.8447,41.7131,41.8447,21552.0
2020-11-20 13:50:00,47.67,47.67,47.58,47.59,46560.0,41.8359,41.8359,41.7569,41.7657,46560.0
2020-11-20 13:55:00,47.59,47.65,47.59,47.63,22472.0,41.7657,41.8184,41.7657,41.8008,22472.0
2020-11-20 14:00:00,47.63,47.64,47.57,47.59,50929.0,41.8008,41.8096,41.7482,41.7657,50929.0
2020-11-20 14:05:00,47.59,47.61,47.57,47.57,21920.0,41.7657,41.7833,41.7482,41.7482,21920.0
2020-11-20 14:10:00,47.57,47.58,47.52,47.55,30116.0,41.7482,41.7569,41.7043,41.7306,30116.0
2020-11-20 14:15:00,47.54,47.55,47.49,47.5,43991.0,41.7218,41.7306,41.678,41.6867,43991.0
2020-11-20 14:20:00,47.5,47.55,47.48,47.51,34979.0,41.6867,41.7306,41.6692,41.6955,34979.0
2020-11-20 14:25:00,47.5,47.51,47.47,47.5,58632.0,41.6867,41.6955,41.6604,41.6867,58632.0
2020-11-20 14:30:00,47.5,47.54,47.48,47.51,58508.0,41.6867,41.7218,41.6692,41.6955,58508.0
2020-11-20 14:35:00,47.51,47.54,47.43,47.44,45163.0,41.6955,41.7218,41.6253,41.6341,45163.0
2020-11-20 14:40:00,47.43,47.46,47.42,47.43,67828.0,41.6253,41.6516,41.6165,41.6253,67828.0
2020-11-20 14:45:00,47.43,47.45,47.39,47.43,59156.0,41.6253,41.6429,41.5902,41.6253,59156.0
2020-11-20 14:50:00,47.43,47.47,47.42,47.45,44938.0,41.6253,41.6604,41.6165,41.6429,44938.0
2020-11-20 14:55:00,47.45,47.49,47.44,47.49,48459.0,41.6429,41.678,41.6341,41.678,48459.0
2020-11-20 15:00:00,47.49,47.52,47.47,47.5,48083.0,41.678,41.7043,41.6604,41.6867,48083.0
2020-11-20 15:05:00,47.49,47.55,47.44,47.44,123932.0,41.678,41.7306,41.6341,41.6341,123932.0
2020-11-20 15:10:00,47.45,47.52,47.43,47.45,114603.0,41.6429,41.7043,41.6253,41.6429,114603.0
2020-11-20 15:15:00,47.45,47.52,47.43,47.52,84864.0,41.6429,41.7043,41.6253,41.7043,84864.0
2020-11-20 15:20:00,47.51,47.59,47.5,47.55,82174.0,41.6955,41.7657,41.6867,41.7306,82174.0
2020-11-20 15:25:00,47.55,47.6,47.53,47.56,102429.0,41.7306,41.7745,41.7131,41.7394,102429.0
2020-11-20 15:30:00,47.56,47.61,47.53,47.61,76324.0,41.7394,41.7833,41.7131,41.7833,76324.0
2020-11-20 15:35:00,47.61,47.76,47.59,47.76,166750.0,41.7833,41.9149,41.7657,41.9149,166750.0
2020-11-20 15:40:00,47.76,47.76,47.71,47.76,137224.0,41.9149,41.9149,41.871,41.9149,137224.0
2020-11-20 15:45:00,47.75,47.88,47.75,47.8,172023.0,41.9061,42.0202,41.9061,41.95,172023.0
2020-11-20 15:50:00,47.8,47.82,47.75,47.78,258714.0,41.95,41.9676,41.9061,41.9325,258714.0
2020-11-20 15:55:00,47.77,47.8,47.7,47.71,674465.0,41.9237,41.95,41.8623,41.871,674465.0
2020-11-23 09:30:00,48.4,48.54,48.26,48.29,306734.0,42.4766,42.5995,42.3537,42.3801,306734.0
2020-11-23 09:35:00,48.3,48.35,48.18,48.28,145361.0,42.3888,42.4327,42.2835,42.3713,145361.0
2020-11-23 09:40:00,48.27,48.42,48.21,48.35,113769.0,42.3625,42.4941,42.3098,42.4327,113769.0
2020-11-23 09:45:00,48.36,48.48,48.31,48.35,173903.0,42.4415,42.5468,42.3976,42.4327,173903.0
2020-11-23 09:50:00,48.36,48.52,48.35,48.47,154102.0,42.4415,42.5819,42.4327,42.538,154102.0
2020-11-23 09:55:00,48.47,48.55,48.3,48.3,90976.0,42.538,42.6082,42.3888,42.3888,90976.0
2020-11-23 10:00:00,48.32,48.38,48.22,48.38,59013.0,42.4064,42.459,42.3186,42.459,59013.0
2020-11-23 10:05:00,48.37,48.39,48.27,48.36,53523.0,42.4503,42.4678,42.3625,42.4415,53523.0
2020-11-23 10:10:00,48.35,48.38,48.27,48.35,65841.0,42.4327,42.459,42.3625,42.4327,65841.0
2020-11-23 10:15:00,48.35,48.52,48.33,48.51,124050.0,42.4327,42.5819,42.4152,42.5731,124050.0
2020-11-23 10:20:00,48.51,48.65,48.5,48.59,238356.0,42.5731,42.696,42.5644,42.6433,238356.0
2020-11-23 10:25:00,48.59,48.59,48.39,48.39,99606.0,42.6433,42.6433,42.4678,42.4678,99606.0
2020-11-23 10:30:00,48.39,48.58,48.38,48.58,63782.0,42.4678,42.6346,42.459,42.6346,63782.0
2020-11-23 10:35:00,48.57,48.63,48.55,48.62,38999.0,42.6258,42.6784,42.6082,42.6697,38999.0
2020-11-23 10:40:00,48.63,48.7,48.62,48.63,80094.0,42.6784,42.7399,42.6697,42.6784,80094.0
2020-11-23 10:45:00,48.64,48.75,48.63,48.74,71368.0,42.6872,42.7838,42.6784,42.775,71368.0
2020-11-23 10:50:00,48.74,48.78,48.66,48.74,54227.0,42.775,42.8101,42.7048,42.775,54227.0
2020-11-23 10:55:00,48.75,48.76,48.67,48.72,38035.0,42.7838,42.7925,42.7135,42.7574,38035.0
2020-11-23 11:00:00,48.73,48.77,48.66,48.73,51839.0,42.7662,42.8013,42.7048,42.7662,51839.0
2020-11-23 11:05:00,48.74,48.83,48.7,48.79,61241.0,42.775,42.854,42.7399,42.8189,61241.0
2020-11-23 11:10:00,48.79,48.82,48.73,48.73,109894.0,42.8189,42.8452,42.7662,42.7662,109894.0
2020-11-23 11:15:00,48.74,48.82,48.71,48.81,66258.0,42.775,42.8452,42.7487,42.8364,66258.0
2020-11-23 11:20:00,48.81,48.91,48.79,48.89,75553.0,42.8364,42.9242,42.8189,42.9066,75553.0
2020-11-23 11:25:00,48.89,48.92,48.86,48.87,59401.0,42.9066,42.933,42.8803,42.8891,59401.0
2020-11-23 11:30:00,48.86,48.87,48.68,48.69,136158.0,42.8803,42.8891,42.7223,42.7311,136158.0
2020-11-23 11:35:00,48.68,48.78,48.67,48.73,72196.0,42.7223,42.8101,42.7135,42.7662,72196.0
2020-11-23 11:40:00,48.72,48.76,48.69,48.71,42919.0,42.7574,42.7925,42.7311,42.7487,42919.0
2020-11-23 11:45:00,48.71,48.75,48.67,48.72,54907.0,42.7487,42.7838,42.7135,42.7574,54907.0
2020-11-23 11:50:00,48.72,48.76,48.66,48.66,45632.0,42.7574,42.7925,42.7048,42.7048,45632.0
2020-11-23 11:55:00,48.67,48.76,48.66,48.75,73828.0,42.7135,42.7925,42.7048,42.7838,73828.0
2020-11-23 12:00:00,48.76,48.77,48.65,48.66,60604.0,42.7925,42.8013,42.696,42.7048,60604.0
2020-11-23 12:05:00,48.65,48.65,48.59,48.59,28919.0,42.696,42.696,42.6433,42.6433,28919.0
2020-11-23 12:10:00,48.6,48.69,48.6,48.62,31616.0,42.6521,42.7311,42.6521,42.6697,31616.0
2020-11-23 12:15:00,48.61,48.69,48.58,48.67,22278.0,42.6609,42.7311,42.6346,42.7135,22278.0
2020-11-23 12:20:00,48.67,48.68,48.63,48.66,28125.0,42.7135,42.7223,42.6784,42.7048,28125.0
2020-11-23 12:25:00,48.66,48.66,48.55,48.55,25024.0,42.7048,42.7048,42.6082,42.6082,25024.0
2020-11-23 12:30:00,48.56,48.57,48.5,48.52,54784.0,42.617,42.6258,42.5644,42.5819,54784.0
2020-11-23 12:35:00,48.52,48.55,48.5,48.53,38680.0,42.5819,42.6082,42.5644,42.5907,38680.0
2020-11-23 12:40:00,48.53,48.57,48.5,48.54,42109.0,42.5907,42.6258,42.5644,42.5995,42109.0
2020-11-23 12:45:00,48.54,48.55,48.5,48.51,34535.0,42.5995,42.6082,42.5644,42.5731,34535.0
2020-11-23 12:50:00,48.52,48.6,48.51,48.59,41214.0,42.5819,42.6521,42.5731,42.6433,41214.0
2020-11-23 12:55:00,48.59,48.63,48.58,48.6,83184.0,42.6433,42.6784,42.6346,42.6521,83184.0
2020-11-23 13:00:00,48.6,48.62,48.56,48.6,37732.0,42.6521,42.6697,42.617,42.6521,37732.0
2020-11-23 13:05:00,48.61,48.63,48.55,48.57,43839.0,42.6609,42.6784,42.6082,42.6258,43839.0
2020-11-23 13:10:00,48.57,48.61,48.54,48.57,42341.0,42.6258,42.6609,42.5995,42.6258,42341.0
2020-11-23 13:15:00,48.57,48.59,48.51,48.51,38286.0,42.6258,42.6433,42.5731,42.5731,38286.0
2020-11-23 13:20:00,48.51,48.54,48.48,48.52,52380.0,42.5731,42.5995,42.5468,42.5819,52380.0
2020-11-23 13:25:00,48.52,48.56,48.38,48.4,36542.0,42.5819,42.617,42.459,42.4766,36542.0
2020-11-23 13:30:00,48.41,48.43,48.35,48.4,28787.0,42.4854,42.5029,42.4327,42.4766,28787.0
2020-11-23 13:35:00,48.4,48.45,48.39,48.44,31490.0,42.4766,42.5205,42.4678,42.5117,31490.0
2020-11-23 13:40:00,48.43,48.45,48.36,48.39,30215.0,42.5029,42.5205,42.4415,42.4678,30215.0
2020-11-23 13:45:00,48.39,48.46,48.39,48.42,33529.0,42.4678,42.5293,42.4678,42.4941,33529.0
2020-11-23 13:50:00,48.42,48.51,48.42,48.49,18410.0,42.4941,42.5731,42.4941,42.5556,18410.0
2020-11-23 13:55:00,48.49,48.49,48.46,48.47,27408.0,42.5556,42.5556,42.5293,42.538,27408.0
2020-11-23 14:00:00,48.48,48.54,48.45,48.52,46730.0,42.5468,42.5995,42.5205,42.5819,46730.0
2020-11-23 14:05:00,48.52,48.53,48.45,48.45,33658.0,42.5819,42.5907,42.5205,42.5205,33658.0
2020-11-23 14:10:00,48.45,48.45,48.35,48.43,40223.0,42.5205,42.5205,42.4327,42.5029,40223.0
2020-11-23 14:15:00,48.44,48.44,48.39,48.42,36204.0,42.5117,42.5117,42.4678,42.4941,36204.0
2020-11-23 14:20:00,48.42,48.45,48.39,48.4,32203.0,42.4941,42.5205,42.4678,42.4766,32203.0
2020-11-23 14:25:00,48.4,48.43,48.38,48.41,29592.0,42.4766,42.5029,42.459,42.4854,29592.0
2020-11-23 14:30:00,48.41,48.45,48.41,48.43,58934.0,42.4854,42.5205,42.4854,42.5029,58934.0
2020-11-23 14:35:00,48.42,48.45,48.42,48.44,29496.0,42.4941,42.5205,42.4941,42.5117,29496.0
2020-11-23 14:40:00,48.44,48.47,48.42,48.47,37831.0,42.5117,42.538,42.4941,42.538,37831.0
2020-11-23 14:45:00,48.47,48.54,48.47,48.53,42265.0,42.538,42.5995,42.538,42.5907,42265.0
2020-11-23 14:50:00,48.53,48.65,48.52,48.61,92981.0,42.5907,42.696,42.5819,42.6609,92981.0
2020-11-23 14:55:00,48.61,48.63,48.57,48.63,44517.0,42.6609,42.6784,42.6258,42.6784,44517.0
2020-11-23 15:00:00,48.63,48.75,48.61,48.74,52409.0,42.6784,42.7838,42.6609,42.775,52409.0
2020-11-23 15:05:00,48.74,48.82,48.73,48.78,202887.0,42.775,42.8452,42.7662,42.8101,202887.0
2020-11-23 15:10:00,48.77,48.78,48.73,48.77,190299.0,42.8013,42.8101,42.7662,42.8013,190299.0
2020-11-23 15:15:00,48.76,48.79,48.73,48.75,113070.0,42.7925,42.8189,42.7662,42.7838,113070.0
2020-11-23 15:20:00,48.75,48.76,48.7,48.71,125041.0,42.7838,42.7925,42.7399,42.7487,125041.0
2020-11-23 15:25:00,48.72,48.75,48.66,48.69,51643.0,42.7574,42.7838,42.7048,42.7311,51643.0
2020-11-23 15:30:00,48.68,48.69,48.64,48.66,65756.0,42.7223,42.7311,42.6872,42.7048,65756.0
2020-11-23 15:35:00,48.66,48.68,48.56,48.59,84516.0,42.7048,42.7223,42.617,42.6433,84516.0
2020-11-23 15:40:00,48.59,48.67,48.59,48.66,81037.0,42.6433,42.7135,42.6433,42.7048,81037.0
2020-11-23 15:45:00,48.66,48.74,48.65,48.7,126087.0,42.7048,42.775,42.696,42.7399,126087.0
2020-11-23 15:50:00,48.7,48.75,48.64,48.66,218823.0,42.7399,42.7838,42.6872,42.7048,218823.0
2020-11-23 15:55:00,48.65,48.66,48.5,48.55,325522.0,42.696,42.7048,42.5644,42.6082,325522.0
2020-11-24 09:30:00,49.53,49.89,49.53,49.77,480507.0,43.4683,43.7842,43.4683,43.6789,480507.0
2020-11-24 09:35:00,49.78,49.91,49.74,49.83,312349.0,43.6877,43.8018,43.6526,43.7316,312349.0
2020-11-24 09:40:00,49.83,49.94,49.74,49.89,194317.0,43.7316,43.8281,43.6526,43.7842,194317.0
2020-11-24 09:45:00,49.89,50.08,49.88,49.98,326195.0,43.7842,43.951,43.7755,43.8632,326195.0
2020-11-24 09:50:00,49.98,50.18,49.96,50.18,127626.0,43.8632,44.0387,43.8457,44.0387,127626.0
2020-11-24 09:55:00,50.18,50.25,50.16,50.21,251869.0,44.0387,44.1002,44.0212,44.0651,251869.0
2020-11-24 10:00:00,50.21,50.41,50.14,50.41,203633.0,44.0651,44.2406,44.0036,44.2406,203633.0
2020-11-24 10:05:00,50.41,50.42,50.32,50.34,147332.0,44.2406,44.2494,44.1616,44.1792,147332.0
2020-11-24 10:10:00,50.34,50.49,50.25,50.48,234286.0,44.1792,44.3108,44.1002,44.302,234286.0
2020-11-24 10:15:00,50.48,50.49,50.26,50.4,227959.0,44.302,44.3108,44.109,44.2318,227959.0
2020-11-24 10:20:00,50.4,50.5,50.37,50.39,116596.0,44.2318,44.3196,44.2055,44.223,116596.0
2020-11-24 10:25:00,50.38,50.63,50.38,50.61,317494.0,44.2143,44.4337,44.2143,44.4161,317494.0
2020-11-24 10:30:00,50.61,50.61,50.46,50.52,136722.0,44.4161,44.4161,44.2845,44.3371,136722.0
2020-11-24 10:35:00,50.52,50.57,50.31,50.33,131084.0,44.3371,44.381,44.1528,44.1704,131084.0
2020-11-24 10:40:00,50.33,50.43,50.3,50.31,211327.0,44.1704,44.2582,44.1441,44.1528,211327.0
2020-11-24 10:45:00,50.3,50.51,50.29,50.49,258264.0,44.1441,44.3284,44.1353,44.3108,258264.0
2020-11-24 10:50:00,50.48,50.52,50.43,50.48,171434.0,44.302,44.3371,44.2582,44.302,171434.0
2020-11-24 10:55:00,50.47,50.49,50.42,50.47,184372.0,44.2933,44.3108,44.2494,44.2933,184372.0
2020-11-24 11:00:00,50.47,50.58,50.43,50.55,156957.0,44.2933,44.3898,44.2582,44.3635,156957.0
2020-11-24 11:05:00,50.56,50.56,50.42,50.48,76436.0,44.3722,44.3722,44.2494,44.302,76436.0
2020-11-24 11:10:00,50.47,50.47,50.36,50.36,77849.0,44.2933,44.2933,44.1967,44.1967,77849.0
2020-11-24 11:15:00,50.35,50.47,50.33,50.44,165125.0,44.1879,44.2933,44.1704,44.2669,165125.0
2020-11-24 11:20:00,50.45,50.61,50.45,50.61,61086.0,44.2757,44.4161,44.2757,44.4161,61086.0
2020-11-24 11:25:00,50.6,50.63,50.52,50.57,193621.0,44.4073,44.4337,44.3371,44.381,193621.0
2020-11-24 11:30:00,50.58,50.72,50.54,50.71,100007.0,44.3898,44.5127,44.3547,44.5039,100007.0
2020-11-24 11:35:00,50.71,50.76,50.67,50.74,97988.0,44.5039,44.5478,44.4688,44.5302,97988.0
2020-11-24 11:40:00,50.73,50.76,50.67,50.75,242304.0,44.5214,44.5478,44.4688,44.539,242304.0
2020-11-24 11:45:00,50.75,50.9,50.7,50.89,95437.0,44.539,44.6706,44.4951,44.6619,95437.0
2020-11-24 11:50:00,50.89,51.01,50.87,50.96,92246.0,44.6619,44.7672,44.6443,44.7233,92246.0
2020-11-24 11:55:00,50.96,51.0,50.9,50.91,67509.0,44.7233,44.7584,44.6706,44.6794,67509.0
2020-11-24 12:00:00,50.9,50.99,50.9,50.97,46597.0,44.6706,44.7496,44.6706,44.7321,46597.0
2020-11-24 12:05:00,50.98,51.02,50.96,50.99,55495.0,44.7408,44.7759,44.7233,44.7496,55495.0
2020-11-24 12:10:00,50.99,51.04,50.92,51.01,70403.0,44.7496,44.7935,44.6882,44.7672,70403.0
2020-11-24 12:15:00,51.02,51.03,50.89,50.94,297126.0,44.7759,44.7847,44.6619,44.7057,297126.0
2020-11-24 12:20:00,50.93,50.94,50.78,50.86,142490.0,44.697,44.7057,44.5653,44.6355,142490.0
2020-11-24 12:25:00,50.86,50.9,50.77,50.8,48570.0,44.6355,44.6706,44.5565,44.5829,48570.0
2020-11-24 12:30:00,50.8,50.86,50.79,50.82,63651.0,44.5829,44.6355,44.5741,44.6004,63651.0
2020-11-24 12:35:00,50.82,50.84,50.77,50.82,124449.0,44.6004,44.618,44.5565,44.6004,124449.0
2020-11-24 12:40:00,50.81,50.83,50.76,50.83,90109.0,44.5916,44.6092,44.5478,44.6092,90109.0
2020-11-24 12:45:00,50.83,50.92,50.81,50.85,64868.0,44.6092,44.6882,44.5916,44.6268,64868.0
2020-11-24 12:50:00,50.85,50.93,50.84,50.87,82989.0,44.6268,44.697,44.618,44.6443,82989.0
2020-11-24 12:55:00,50.87,50.9,50.85,50.86,99536.0,44.6443,44.6706,44.6268,44.6355,99536.0
2020-11-24 13:00:00,50.86,50.97,50.86,50.94,90211.0,44.6355,44.7321,44.6355,44.7057,90211.0
2020-11-24 13:05:00,50.95,50.98,50.88,50.93,93781.0,44.7145,44.7408,44.6531,44.697,93781.0
2020-11-24 13:10:00,50.93,50.98,50.93,50.98,55755.0,44.697,44.7408,44.697,44.7408,55755.0
2020-11-24 13:15:00,50.97,51.07,50.97,51.04,63796.0,44.7321,44.8198,44.7321,44.7935,63796.0
2020-11-24 13:20:00,51.05,51.05,50.95,50.96,56172.0,44.8023,44.8023,44.7145,44.7233,56172.0
2020-11-24 13:25:00,50.95,50.96,50.88,50.92,71214.0,44.7145,44.7233,44.6531,44.6882,71214.0
2020-11-24 13:30:00,50.93,50.95,50.76,50.77,139209.0,44.697,44.7145,44.5478,44.5565,139209.0
2020-11-24 13:35:00,50.76,50.77,50.66,50.68,227168.0,44.5478,44.5565,44.46,44.4776,227168.0
2020-11-24 13:40:00,50.68,50.82,50.67,50.7,146237.0,44.4776,44.6004,44.4688,44.4951,146237.0
2020-11-24 13:45:00,50.7,50.76,50.7,50.72,44883.0,44.4951,44.5478,44.4951,44.5127,44883.0
2020-11-24 13:50:00,50.73,50.74,50.67,50.67,49023.0,44.5214,44.5302,44.4688,44.4688,49023.0
2020-11-24 13:55:00,50.68,50.73,50.66,50.69,42487.0,44.4776,44.5214,44.46,44.4863,42487.0
2020-11-24 14:00:00,50.69,50.8,50.69,50.8,93766.0,44.4863,44.5829,44.4863,44.5829,93766.0
2020-11-24 14:05:00,50.8,50.87,50.72,50.72,85546.0,44.5829,44.6443,44.5127,44.5127,85546.0
2020-11-24 14:10:00,50.72,50.81,50.7,50.8,105729.0,44.5127,44.5916,44.4951,44.5829,105729.0
2020-11-24 14:15:00,50.8,50.83,50.71,50.73,135851.0,44.5829,44.6092,44.5039,44.5214,135851.0
2020-11-24 14:20:00,50.73,50.76,50.69,50.7,59696.0,44.5214,44.5478,44.4863,44.4951,59696.0
2020-11-24 14:25:00,50.7,50.73,50.63,50.65,69801.0,44.4951,44.5214,44.4337,44.4512,69801.0
2020-11-24 14:30:00,50.64,50.67,50.59,50.65,171662.0,44.4425,44.4688,44.3986,44.4512,171662.0
2020-11-24 14:35:00,50.65,50.75,50.61,50.71,123664.0,44.4512,44.539,44.4161,44.5039,123664.0
2020-11-24 14:40:00,50.7,50.8,50.69,50.78,49158.0,44.4951,44.5829,44.4863,44.5653,49158.0
2020-11-24 14:45:00,50.77,50.79,50.7,50.72,123242.0,44.5565,44.5741,44.4951,44.5127,123242.0
2020-11-24 14:50:00,50.72,50.77,50.69,50.73,129715.0,44.5127,44.5565,44.4863,44.5214,129715.0
2020-11-24 14:55:00,50.74,50.85,50.73,50.85,94722.0,44.5302,44.6268,44.5214,44.6268,94722.0
2020-11-24 15:00:00,50.84,50.87,50.79,50.87,85731.0,44.618,44.6443,44.5741,44.6443,85731.0
2020-11-24 15:05:00,50.87,50.94,50.86,50.92,101583.0,44.6443,44.7057,44.6355,44.6882,101583.0
2020-11-24 15:10:00,50.91,50.96,50.87,50.88,132291.0,44.6794,44.7233,44.6443,44.6531,132291.0
2020-11-24 15:15:00,50.88,50.9,50.81,50.83,72028.0,44.6531,44.6706,44.5916,44.6092,72028.0
2020-11-24 15:20:00,50.83,50.95,50.83,50.92,146245.0,44.6092,44.7145,44.6092,44.6882,146245.0
2020-11-24 15:25:00,50.92,50.94,50.89,50.9,157317.0,44.6882,44.7057,44.6619,44.6706,157317.0
2020-11-24 15:30:00,50.89,50.91,50.82,50.91,176504.0,44.6619,44.6794,44.6004,44.6794,176504.0
2020-11-24 15:35:00,50.91,50.92,50.8,50.8,177834.0,44.6794,44.6882,44.5829,44.5829,177834.0
2020-11-24 15:40:00,50.8,50.81,50.69,50.71,236352.0,44.5829,44.5916,44.4863,44.5039,236352.0
2020-11-24 15:45:00,50.7,50.84,50.7,50.83,210274.0,44.4951,44.618,44.4951,44.6092,210274.0
2020-11-24 15:50:00,50.84,50.93,50.78,50.91,281302.0,44.618,44.697,44.5653,44.6794,281302.0
2020-11-24 15:55:00,50.92,50.97,50.9,50.94,453558.0,44.6882,44.7321,44.6706,44.7057,453558.0
2020-11-25 09:30:00,50.6,50.6,49.62,49.85,519611.0,44.4073,44.4073,43.5473,43.7491,519611.0
2020-11-25 09:35:00,49.84,49.9,49.73,49.85,207157.0,43.7404,43.793,43.6438,43.7491,207157.0
2020-11-25 09:40:00,49.84,49.93,49.74,49.93,147402.0,43.7404,43.8193,43.6526,43.8193,147402.0
2020-11-25 09:45:00,49.94,49.95,49.75,49.78,114534.0,43.8281,43.8369,43.6614,43.6877,114534.0
2020-11-25 09:50:00,49.79,49.81,49.52,49.56,231017.0,43.6965,43.714,43.4595,43.4946,231017.0
2020-11-25 09:55:00,49.55,49.73,49.53,49.7,137654.0,43.4859,43.6438,43.4683,43.6175,137654.0
2020-11-25 10:00:00,49.7,49.72,49.54,49.58,123912.0,43.6175,43.635,43.4771,43.5122,123912.0
2020-11-25 10:05:00,49.58,49.92,49.56,49.68,274530.0,43.5122,43.8106,43.4946,43.5999,274530.0
2020-11-25 10:10:00,49.68,49.76,49.62,49.72,130481.0,43.5999,43.6702,43.5473,43.635,130481.0
2020-11-25 10:15:00,49.71,49.83,49.63,49.66,155887.0,43.6263,43.7316,43.5561,43.5824,155887.0
2020-11-25 10:20:00,49.66,49.79,49.63,49.74,346483.0,43.5824,43.6965,43.5561,43.6526,346483.0
2020-11-25 10:25:00,49.74,49.77,49.6,49.73,141547.0,43.6526,43.6789,43.5297,43.6438,141547.0
2020-11-25 10:30:00,49.73,49.76,49.62,49.75,83975.0,43.6438,43.6702,43.5473,43.6614,83975.0
2020-11-25 10:35:00,49.76,49.79,49.69,49.7,85522.0,43.6702,43.6965,43.6087,43.6175,85522.0
2020-11-25 10:40:00,49.69,49.71,49.55,49.63,177360.0,43.6087,43.6263,43.4859,43.5561,177360.0
2020-11-25 10:45:00,49.62,49.74,49.59,49.71,159630.0,43.5473,43.6526,43.521,43.6263,159630.0
2020-11-25 10:50:00,49.71,49.83,49.71,49.78,152079.0,43.6263,43.7316,43.6263,43.6877,152079.0
2020-11-25 10:55:00,49.78,49.79,49.66,49.68,106913.0,43.6877,43.6965,43.5824,43.5999,106913.0
2020-11-25 11:00:00,49.67,49.79,49.66,49.77,104359.0,43.5912,43.6965,43.5824,43.6789,104359.0
2020-11-25 11:05:00,49.77,49.92,49.74,49.91,152589.0,43.6789,43.8106,43.6526,43.8018,152589.0
2020-11-25 11:10:00,49.91,49.96,49.88,49.9,66883.0,43.8018,43.8457,43.7755,43.793,66883.0
2020-11-25 11:15:00,49.9,50.08,49.86,50.08,108600.0,43.793,43.951,43.7579,43.951,108600.0
2020-11-25 11:20:00,50.07,50.14,50.05,50.08,96743.0,43.9422,44.0036,43.9247,43.951,96743.0
2020-11-25 11:25:00,50.08,50.11,50.02,50.08,69171.0,43.951,43.9773,43.8983,43.951,69171.0
2020-11-25 11:30:00,50.09,50.13,50.08,50.13,46104.0,43.9598,43.9949,43.951,43.9949,46104.0
2020-11-25 11:35:00,50.13,50.18,50.09,50.17,91728.0,43.9949,44.0387,43.9598,44.03,91728.0
2020-11-25 11:40:00,50.16,50.23,50.05,50.06,81814.0,44.0212,44.0826,43.9247,43.9334,81814.0
2020-11-25 11:45:00,50.07,50.21,50.07,50.19,62594.0,43.9422,44.0651,43.9422,44.0475,62594.0
2020-11-25 11:50:00,50.18,50.28,50.17,50.22,76606.0,44.0387,44.1265,44.03,44.0739,76606.0
2020-11-25 11:55:00,50.23,50.33,50.22,50.3,63096.0,44.0826,44.1704,44.0739,44.1441,63096.0
2020-11-25 12:00:00,50.3,50.32,50.24,50.28,46306.0,44.1441,44.1616,44.0914,44.1265,46306.0
2020-11-25 12:05:00,50.28,50.33,50.27,50.32,54930.0,44.1265,44.1704,44.1177,44.1616,54930.0
2020-11-25 12:10:00,50.31,50.38,50.27,50.28,49102.0,44.1528,44.2143,44.1177,44.1265,49102.0
2020-11-25 12:15:00,50.29,50.3,50.21,50.29,61912.0,44.1353,44.1441,44.0651,44.1353,61912.0
2020-11-25 12:20:00,50.29,50.29,50.17,50.19,46770.0,44.1353,44.1353,44.03,44.0475,46770.0
2020-11-25 12:25:00,50.2,50.25,50.19,50.19,76625.0,44.0563,44.1002,44.0475,44.0475,76625.0
2020-11-25 12:30:00,50.18,50.22,50.14,50.15,57699.0,44.0387,44.0739,44.0036,44.0124,57699.0
2020-11-25 12:35:00,50.15,50.2,50.13,50.15,52051.0,44.0124,44.0563,43.9949,44.0124,52051.0
2020-11-25 12:40:00,50.15,50.22,50.15,50.2,55336.0,44.0124,44.0739,44.0124,44.0563,55336.0
2020-11-25 12:45:00,50.2,50.2,50.14,50.14,43995.0,44.0563,44.0563,44.0036,44.0036,43995.0
2020-11-25 12:50:00,50.14,50.14,50.05,50.06,73173.0,44.0036,44.0036,43.9247,43.9334,73173.0
2020-11-25 12:55:00,50.05,50.1,50.05,50.09,53645.0,43.9247,43.9685,43.9247,43.9598,53645.0
2020-11-25 13:00:00,50.08,50.15,50.07,50.12,56004.0,43.951,44.0124,43.9422,43.9861,56004.0
2020-11-25 13:05:00,50.13,50.21,50.12,50.18,131183.0,43.9949,44.0651,43.9861,44.0387,131183.0
2020-11-25 13:10:00,50.19,50.22,50.16,50.16,62283.0,44.0475,44.0739,44.0212,44.0212,62283.0
2020-11-25 13:15:00,50.15,50.28,50.15,50.26,48641.0,44.0124,44.1265,44.0124,44.109,48641.0
2020-11-25 13:20:00,50.26,50.31,50.24,50.29,68923.0,44.109,44.1528,44.0914,44.1353,68923.0
2020-11-25 13:25:00,50.3,50.31,50.24,50.28,59741.0,44.1441,44.1528,44.0914,44.1265,59741.0
2020-11-25 13:30:00,50.28,50.34,50.27,50.28,71433.0,44.1265,44.1792,44.1177,44.1265,71433.0
2020-11-25 13:35:00,50.28,50.3,50.25,50.26,37849.0,44.1265,44.1441,44.1002,44.109,37849.0
2020-11-25 13:40:00,50.26,50.27,50.19,50.2,53704.0,44.109,44.1177,44.0475,44.0563,53704.0
2020-11-25 13:45:00,50.2,50.24,50.18,50.24,60361.0,44.0563,44.0914,44.0387,44.0914,60361.0
2020-11-25 13:50:00,50.24,50.27,50.21,50.25,49904.0,44.0914,44.1177,44.0651,44.1002,49904.0
2020-11-25 13:55:00,50.25,50.27,50.21,50.27,88124.0,44.1002,44.1177,44.0651,44.1177,88124.0
2020-11-25 14:00:00,50.26,50.26,50.21,50.23,52141.0,44.109,44.109,44.0651,44.0826,52141.0
2020-11-25 14:05:00,50.23,50.27,50.14,50.16,71203.0,44.0826,44.1177,44.0036,44.0212,71203.0
2020-11-25 14:10:00,50.17,50.18,50.07,50.08,45250.0,44.03,44.0387,43.9422,43.951,45250.0
2020-11-25 14:15:00,50.08,50.15,50.06,50.12,62882.0,43.951,44.0124,43.9334,43.9861,62882.0
2020-11-25 14:20:00,50.13,50.14,50.07,50.13,53259.0,43.9949,44.0036,43.9422,43.9949,53259.0
2020-11-25 14:25:00,50.13,50.21,50.12,50.16,51974.0,43.9949,44.0651,43.9861,44.0212,51974.0
2020-11-25 14:30:00,50.17,50.2,50.1,50.1,46750.0,44.03,44.0563,43.9685,43.9685,46750.0
2020-11-25 14:35:00,50.11,50.16,50.11,50.14,56189.0,43.9773,44.0212,43.9773,44.0036,56189.0
2020-11-25 14:40:00,50.15,50.2,50.12,50.16,121156.0,44.0124,44.0563,43.9861,44.0212,121156.0
2020-11-25 14:45:00,50.16,50.2,50.13,50.18,116237.0,44.0212,44.0563,43.9949,44.0387,116237.0
2020-11-25 14:50:00,50.19,50.2,50.15,50.2,85841.0,44.0475,44.0563,44.0124,44.0563,85841.0
2020-11-25 14:55:00,50.2,50.23,50.16,50.23,80359.0,44.0563,44.0826,44.0212,44.0826,80359.0
2020-11-25 15:00:00,50.22,50.26,50.18,50.19,72536.0,44.0739,44.109,44.0387,44.0475,72536.0
2020-11-25 15:05:00,50.19,50.24,50.19,50.24,39808.0,44.0475,44.0914,44.0475,44.0914,39808.0
2020-11-25 15:10:00,50.24,50.29,50.21,50.25,130070.0,44.0914,44.1353,44.0651,44.1002,130070.0
2020-11-25 15:15:00,50.25,50.28,50.21,50.23,144104.0,44.1002,44.1265,44.0651,44.0826,144104.0
2020-11-25 15:20:00,50.23,50.25,50.18,50.22,100454.0,44.0826,44.1002,44.0387,44.0739,100454.0
2020-11-25 15:25:00,50.21,50.31,50.2,50.27,95251.0,44.0651,44.1528,44.0563,44.1177,95251.0
2020-11-25 15:30:00,50.27,50.28,50.22,50.26,143862.0,44.1177,44.1265,44.0739,44.109,143862.0
2020-11-25 15:35:00,50.26,50.26,50.11,50.14,143329.0,44.109,44.109,43.9773,44.0036,143329.0
2020-11-25 15:40:00,50.13,50.18,50.12,50.16,115297.0,43.9949,44.0387,43.9861,44.0212,115297.0
2020-11-25 15:45:00,50.16,50.2,50.12,50.12,144919.0,44.0212,44.0563,43.9861,43.9861,144919.0
2020-11-25 15:50:00,50.11,50.13,50.06,50.13,140858.0,43.9773,43.9949,43.9334,43.9949,140858.0
2020-11-25 15:55:00,50.13,50.2,50.1,50.15,370115.0,43.9949,44.0563,43.9685,44.0124,370115.0
2020-11-27 09:30:00,50.05,50.19,49.66,49.77,261793.0,43.9247,44.0475,43.5824,43.6789,261793.0
2020-11-27 09:35:00,49.78,49.94,49.72,49.87,160488.0,43.6877,43.8281,43.635,43.7667,160488.0
2020-11-27 09:40:00,49.87,49.93,49.63,49.67,140974.0,43.7667,43.8193,43.5561,43.5912,140974.0
2020-11-27 09:45:00,49.68,49.71,49.53,49.61,87148.0,43.5999,43.6263,43.4683,43.5385,87148.0
2020-11-27 09:50:00,49.63,49.72,49.46,49.49,206501.0,43.5561,43.635,43.4069,43.4332,206501.0
2020-11-27 09:55:00,49.49,49.52,49.42,49.49,112041.0,43.4332,43.4595,43.3718,43.4332,112041.0
2020-11-27 10:00:00,49.46,49.5,49.39,49.39,64827.0,43.4069,43.442,43.3454,43.3454,64827.0
2020-11-27 10:05:00,49.39,49.46,49.35,49.36,98575.0,43.3454,43.4069,43.3103,43.3191,98575.0
2020-11-27 10:10:00,49.35,49.37,49.28,49.33,86442.0,43.3103,43.3279,43.2489,43.2928,86442.0
2020-11-27 10:15:00,49.32,49.32,49.12,49.2,69354.0,43.284,43.284,43.1085,43.1787,69354.0
2020-11-27 10:20:00,49.2,49.2,49.03,49.06,187916.0,43.1787,43.1787,43.0295,43.0558,187916.0
2020-11-27 10:25:00,49.08,49.18,49.07,49.16,53570.0,43.0734,43.1611,43.0646,43.1436,53570.0
2020-11-27 10:30:00,49.16,49.16,49.0,49.05,76799.0,43.1436,43.1436,43.0032,43.047,76799.0
2020-11-27 10:35:00,49.05,49.14,48.94,48.98,75948.0,43.047,43.126,42.9505,42.9856,75948.0
2020-11-27 10:40:00,48.97,49.08,48.96,49.07,146840.0,42.9768,43.0734,42.9681,43.0646,146840.0
2020-11-27 10:45:00,49.06,49.1,49.03,49.09,80461.0,43.0558,43.0909,43.0295,43.0821,80461.0
2020-11-27 10:50:00,49.08,49.18,49.07,49.12,100000.0,43.0734,43.1611,43.0646,43.1085,100000.0
2020-11-27 10:55:00,49.12,49.23,49.12,49.2,122490.0,43.1085,43.205,43.1085,43.1787,122490.0
2020-11-27 11:00:00,49.19,49.28,49.16,49.17,85372.0,43.1699,43.2489,43.1436,43.1524,85372.0
2020-11-27 11:05:00,49.17,49.18,49.07,49.1,42353.0,43.1524,43.1611,43.0646,43.0909,42353.0
2020-11-27 11:10:00,49.1,49.11,49.06,49.09,30023.0,43.0909,43.0997,43.0558,43.0821,30023.0
2020-11-27 11:15:00,49.09,49.09,49.03,49.09,34418.0,43.0821,43.0821,43.0295,43.0821,34418.0
2020-11-27 11:20:00,49.1,49.17,49.06,49.17,49708.0,43.0909,43.1524,43.0558,43.1524,49708.0
2020-11-27 11:25:00,49.17,49.17,49.11,49.16,68774.0,43.1524,43.1524,43.0997,43.1436,68774.0
2020-11-27 11:30:00,49.16,49.32,49.15,49.26,196202.0,43.1436,43.284,43.1348,43.2313,196202.0
2020-11-27 11:35:00,49.27,49.58,49.26,49.58,167248.0,43.2401,43.5122,43.2313,43.5122,167248.0
2020-11-27 11:40:00,49.59,49.77,49.57,49.76,191426.0,43.521,43.6789,43.5034,43.6702,191426.0
2020-11-27 11:45:00,49.75,49.94,49.75,49.93,146873.0,43.6614,43.8281,43.6614,43.8193,146873.0
2020-11-27 11:50:00,49.94,49.98,49.87,49.88,142333.0,43.8281,43.8632,43.7667,43.7755,142333.0
2020-11-27 11:55:00,49.88,50.11,49.87,50.02,255266.0,43.7755,43.9773,43.7667,43.8983,255266.0
2020-11-27 12:00:00,50.03,50.03,49.73,49.73,53417.0,43.9071,43.9071,43.6438,43.6438,53417.0
2020-11-27 12:05:00,49.74,49.8,49.58,49.68,108795.0,43.6526,43.7053,43.5122,43.5999,108795.0
2020-11-27 12:10:00,49.67,49.74,49.63,49.73,86348.0,43.5912,43.6526,43.5561,43.6438,86348.0
2020-11-27 12:15:00,49.72,49.72,49.65,49.66,43610.0,43.635,43.635,43.5736,43.5824,43610.0
2020-11-27 12:20:00,49.66,49.67,49.56,49.61,84068.0,43.5824,43.5912,43.4946,43.5385,84068.0
2020-11-27 12:25:00,49.61,49.64,49.46,49.49,51194.0,43.5385,43.5648,43.4069,43.4332,51194.0
2020-11-27 12:30:00,49.48,49.55,49.44,49.46,56473.0,43.4244,43.4859,43.3893,43.4069,56473.0
2020-11-27 12:35:00,49.46,49.52,49.41,49.46,83624.0,43.4069,43.4595,43.363,43.4069,83624.0
2020-11-27 12:40:00,49.46,49.51,49.39,49.42,97236.0,43.4069,43.4507,43.3454,43.3718,97236.0
2020-11-27 12:45:00,49.41,49.52,49.39,49.51,166946.0,43.363,43.4595,43.3454,43.4507,166946.0
2020-11-27 12:50:00,49.51,49.55,49.41,49.41,151025.0,43.4507,43.4859,43.363,43.363,151025.0
2020-11-27 12:55:00,49.41,49.47,49.36,49.45,186513.0,43.363,43.4156,43.3191,43.3981,186513.0
2020-11-30 09:30:00,49.02,49.4,49.02,49.31,207223.0,43.0207,43.3542,43.0207,43.2752,207223.0
2020-11-30 09:35:00,49.31,49.42,49.26,49.36,189086.0,43.2752,43.3718,43.2313,43.3191,189086.0
2020-11-30 09:40:00,49.31,49.4,49.27,49.35,83802.0,43.2752,43.3542,43.2401,43.3103,83802.0
2020-11-30 09:45:00,49.34,49.34,49.18,49.25,105133.0,43.3016,43.3016,43.1611,43.2226,105133.0
2020-11-30 09:50:00,49.25,49.28,49.1,49.17,122598.0,43.2226,43.2489,43.0909,43.1524,122598.0
2020-11-30 09:55:00,49.16,49.17,48.94,49.13,129594.0,43.1436,43.1524,42.9505,43.1173,129594.0
2020-11-30 10:00:00,49.14,49.14,48.92,48.92,221109.0,43.126,43.126,42.933,42.933,221109.0
2020-11-30 10:05:00,48.92,48.99,48.78,48.81,198631.0,42.933,42.9944,42.8101,42.8364,198631.0
2020-11-30 10:10:00,48.8,48.94,48.8,48.84,140967.0,42.8276,42.9505,42.8276,42.8627,140967.0
2020-11-30 10:15:00,48.85,48.86,48.69,48.7,165181.0,42.8715,42.8803,42.7311,42.7399,165181.0
2020-11-30 10:20:00,48.7,48.78,48.66,48.75,171197.0,42.7399,42.8101,42.7048,42.7838,171197.0
2020-11-30 10:25:00,48.74,48.77,48.61,48.63,113005.0,42.775,42.8013,42.6609,42.6784,113005.0
2020-11-30 10:30:00,48.62,48.65,48.46,48.48,99554.0,42.6697,42.696,42.5293,42.5468,99554.0
2020-11-30 10:35:00,48.48,48.49,48.39,48.4,118208.0,42.5468,42.5556,42.4678,42.4766,118208.0
2020-11-30 10:40:00,48.39,48.45,48.35,48.37,149112.0,42.4678,42.5205,42.4327,42.4503,149112.0
2020-11-30 10:45:00,48.37,48.68,48.36,48.65,289585.0,42.4503,42.7223,42.4415,42.696,289585.0
2020-11-30 10:50:00,48.65,48.81,48.64,48.77,167855.0,42.696,42.8364,42.6872,42.8013,167855.0
2020-11-30 10:55:00,48.77,48.86,48.73,48.86,81900.0,42.8013,42.8803,42.7662,42.8803,81900.0
2020-11-30 11:00:00,48.86,48.95,48.82,48.84,101263.0,42.8803,42.9593,42.8452,42.8627,101263.0
2020-11-30 11:05:00,48.84,48.93,48.84,48.88,32975.0,42.8627,42.9417,42.8627,42.8978,32975.0
2020-11-30 11:10:00,48.89,48.99,48.89,48.94,122160.0,42.9066,42.9944,42.9066,42.9505,122160.0
2020-11-30 11:15:00,48.93,48.93,48.66,48.66,55679.0,42.9417,42.9417,42.7048,42.7048,55679.0
2020-11-30 11:20:00,48.66,48.77,48.65,48.74,56425.0,42.7048,42.8013,42.696,42.775,56425.0
2020-11-30 11:25:00,48.73,48.74,48.65,48.67,48479.0,42.7662,42.775,42.696,42.7135,48479.0
2020-11-30 11:30:00,48.66,48.72,48.57,48.59,78431.0,42.7048,42.7574,42.6258,42.6433,78431.0
2020-11-30 11:35:00,48.59,48.69,48.5,48.5,55672.0,42.6433,42.7311,42.5644,42.5644,55672.0
2020-11-30 11:40:00,48.5,48.5,48.37,48.41,173321.0,42.5644,42.5644,42.4503,42.4854,173321.0
2020-11-30 11:45:00,48.41,48.44,48.39,48.42,309450.0,42.4854,42.5117,42.4678,42.4941,309450.0
2020-11-30 11:50:00,48.42,48.46,48.35,48.4,360609.0,42.4941,42.5293,42.4327,42.4766,360609.0
2020-11-30 11:55:00,48.39,48.5,48.37,48.43,73082.0,42.4678,42.5644,42.4503,42.5029,73082.0
2020-11-30 12:00:00,48.42,48.43,48.36,48.38,48495.0,42.4941,42.5029,42.4415,42.459,48495.0
2020-11-30 12:05:00,48.38,48.49,48.37,48.49,44420.0,42.459,42.5556,42.4503,42.5556,44420.0
2020-11-30 12:10:00,48.48,48.54,48.47,48.53,57632.0,42.5468,42.5995,42.538,42.5907,57632.0
2020-11-30 12:15:00,48.53,48.53,48.45,48.46,49687.0,42.5907,42.5907,42.5205,42.5293,49687.0
2020-11-30 12:20:00,48.46,48.49,48.43,48.45,59326.0,42.5293,42.5556,42.5029,42.5205,59326.0
2020-11-30 12:25:00,48.45,48.45,48.36,48.36,107070.0,42.5205,42.5205,42.4415,42.4415,107070.0
2020-11-30 12:30:00,48.36,48.44,48.34,48.36,80163.0,42.4415,42.5117,42.4239,42.4415,80163.0
2020-11-30 12:35:00,48.36,48.39,48.32,48.36,57896.0,42.4415,42.4678,42.4064,42.4415,57896.0
2020-11-30 12:40:00,48.36,48.36,48.27,48.35,78580.0,42.4415,42.4415,42.3625,42.4327,78580.0
2020-11-30 12:45:00,48.35,48.38,48.31,48.37,62277.0,42.4327,42.459,42.3976,42.4503,62277.0
2020-11-30 12:50:00,48.37,48.38,48.34,48.38,40257.0,42.4503,42.459,42.4239,42.459,40257.0
2020-11-30 12:55:00,48.38,48.49,48.36,48.48,46090.0,42.459,42.5556,42.4415,42.5468,46090.0
2020-11-30 13:00:00,48.47,48.47,48.38,48.41,46679.0,42.538,42.538,42.459,42.4854,46679.0
2020-11-30 13:05:00,48.41,48.42,48.3,48.35,60263.0,42.4854,42.4941,42.3888,42.4327,60263.0
2020-11-30 13:10:00,48.34,48.36,48.3,48.32,51554.0,42.4239,42.4415,42.3888,42.4064,51554.0
2020-11-30 13:15:00,48.32,48.36,48.3,48.35,50554.0,42.4064,42.4415,42.3888,42.4327,50554.0
2020-11-30 13:20:00,48.35,48.38,48.33,48.34,41730.0,42.4327,42.459,42.4152,42.4239,41730.0
2020-11-30 13:25:00,48.34,48.41,48.33,48.37,70154.0,42.4239,42.4854,42.4152,42.4503,70154.0
2020-11-30 13:30:00,48.37,48.37,48.27,48.28,49500.0,42.4503,42.4503,42.3625,42.3713,49500.0
2020-11-30 13:35:00,48.27,48.35,48.27,48.33,51433.0,42.3625,42.4327,42.3625,42.4152,51433.0
2020-11-30 13:40:00,48.33,48.45,48.32,48.38,88175.0,42.4152,42.5205,42.4064,42.459,88175.0
2020-11-30 13:45:00,48.37,48.41,48.33,48.38,59374.0,42.4503,42.4854,42.4152,42.459,59374.0
2020-11-30 13:50:00,48.39,48.42,48.36,48.37,62909.0,42.4678,42.4941,42.4415,42.4503,62909.0
2020-11-30 13:55:00,48.37,48.37,48.25,48.27,78668.0,42.4503,42.4503,42.345,42.3625,78668.0
2020-11-30 14:00:00,48.26,48.26,48.15,48.18,78306.0,42.3537,42.3537,42.2572,42.2835,78306.0
2020-11-30 14:05:00,48.18,48.22,48.15,48.19,51847.0,42.2835,42.3186,42.2572,42.2923,51847.0
2020-11-30 14:10:00,48.19,48.26,48.14,48.2,122464.0,42.2923,42.3537,42.2484,42.3011,122464.0
2020-11-30 14:15:00,48.2,48.21,48.15,48.16,40199.0,42.3011,42.3098,42.2572,42.266,40199.0
2020-11-30 14:20:00,48.16,48.18,48.08,48.1,51927.0,42.266,42.2835,42.1958,42.2133,51927.0
2020-11-30 14:25:00,48.09,48.1,48.02,48.04,56054.0,42.2045,42.2133,42.1431,42.1607,56054.0
2020-11-30 14:30:00,48.04,48.08,48.03,48.06,60093.0,42.1607,42.1958,42.1519,42.1782,60093.0
2020-11-30 14:35:00,48.06,48.07,48.03,48.04,40349.0,42.1782,42.187,42.1519,42.1607,40349.0
2020-11-30 14:40:00,48.04,48.04,47.97,47.98,79370.0,42.1607,42.1607,42.0992,42.108,79370.0
2020-11-30 14:45:00,47.98,48.09,47.98,48.03,56386.0,42.108,42.2045,42.108,42.1519,56386.0
2020-11-30 14:50:00,48.04,48.12,48.0,48.01,166709.0,42.1607,42.2309,42.1255,42.1343,166709.0
2020-11-30 14:55:00,48.0,48.22,47.99,48.17,137208.0,42.1255,42.3186,42.1168,42.2747,137208.0
2020-11-30 15:00:00,48.16,48.24,48.11,48.16,95680.0,42.266,42.3362,42.2221,42.266,95680.0
2020-11-30 15:05:00,48.15,48.19,48.1,48.11,78058.0,42.2572,42.2923,42.2133,42.2221,78058.0
2020-11-30 15:10:00,48.11,48.11,48.0,48.04,114557.0,42.2221,42.2221,42.1255,42.1607,114557.0
2020-11-30 15:15:00,48.05,48.11,48.02,48.09,84235.0,42.1694,42.2221,42.1431,42.2045,84235.0
2020-11-30 15:20:00,48.09,48.13,48.06,48.1,107125.0,42.2045,42.2396,42.1782,42.2133,107125.0
2020-11-30 15:25:00,48.09,48.1,47.93,47.94,92489.0,42.2045,42.2133,42.0641,42.0729,92489.0
2020-11-30 15:30:00,47.94,47.96,47.92,47.94,128149.0,42.0729,42.0904,42.0553,42.0729,128149.0
2020-11-30 15:35:00,47.95,47.96,47.88,47.91,152508.0,42.0817,42.0904,42.0202,42.0466,152508.0
2020-11-30 15:40:00,47.9,47.9,47.83,47.83,132176.0,42.0378,42.0378,41.9764,41.9764,132176.0
2020-11-30 15:45:00,47.84,47.87,47.7,47.7,255703.0,41.9851,42.0115,41.8623,41.8623,255703.0
2020-11-30 15:50:00,47.7,47.85,47.61,47.62,394021.0,41.8623,41.9939,41.7833,41.7921,394021.0
2020-11-30 15:55:00,47.61,47.65,47.5,47.62,799839.0,41.7833,41.8184,41.6867,41.7921,799839.0
2020-12-01 09:30:00,48.78,48.97,48.62,48.87,364084.0,42.8101,42.9768,42.6697,42.8891,364084.0
2020-12-01 09:35:00,48.88,49.1,48.72,48.99,311706.0,42.8978,43.0909,42.7574,42.9944,311706.0
2020-12-01 09:40:00,49.0,49.14,48.97,49.05,194911.0,43.0032,43.126,42.9768,43.047,194911.0
2020-12-01 09:45:00,49.04,49.13,48.9,48.9,158669.0,43.0383,43.1173,42.9154,42.9154,158669.0
2020-12-01 09:50:00,48.9,49.1,48.84,49.01,188275.0,42.9154,43.0909,42.8627,43.0119,188275.0
2020-12-01 09:55:00,49.0,49.2,48.98,49.09,130832.0,43.0032,43.1787,42.9856,43.0821,130832.0
2020-12-01 10:00:00,49.09,49.1,48.99,49.08,70377.0,43.0821,43.0909,42.9944,43.0734,70377.0
2020-12-01 10:05:00,49.08,49.16,48.97,49.02,73950.0,43.0734,43.1436,42.9768,43.0207,73950.0
2020-12-01 10:10:00,49.02,49.08,48.98,49.06,187553.0,43.0207,43.0734,42.9856,43.0558,187553.0
2020-12-01 10:15:00,49.06,49.22,49.04,49.22,143473.0,43.0558,43.1962,43.0383,43.1962,143473.0
2020-12-01 10:20:00,49.22,49.46,49.19,49.45,192345.0,43.1962,43.4069,43.1699,43.3981,192345.0
2020-12-01 10:25:00,49.44,49.45,49.29,49.3,89269.0,43.3893,43.3981,43.2577,43.2664,89269.0
2020-12-01 10:30:00,49.31,49.39,49.27,49.29,127628.0,43.2752,43.3454,43.2401,43.2577,127628.0
2020-12-01 10:35:00,49.29,49.3,49.19,49.3,163126.0,43.2577,43.2664,43.1699,43.2664,163126.0
2020-12-01 10:40:00,49.3,49.32,49.19,49.25,150016.0,43.2664,43.284,43.1699,43.2226,150016.0
2020-12-01 10:45:00,49.24,49.24,49.07,49.15,86155.0,43.2138,43.2138,43.0646,43.1348,86155.0
2020-12-01 10:50:00,49.16,49.18,49.0,49.05,169796.0,43.1436,43.1611,43.0032,43.047,169796.0
2020-12-01 10:55:00,49.05,49.12,49.03,49.1,199831.0,43.047,43.1085,43.0295,43.0909,199831.0
2020-12-01 11:00:00,49.1,49.16,49.01,49.16,153205.0,43.0909,43.1436,43.0119,43.1436,153205.0
2020-12-01 11:05:00,49.16,49.16,49.07,49.14,90333.0,43.1436,43.1436,43.0646,43.126,90333.0
2020-12-01 11:10:00,49.13,49.14,49.04,49.08,102359.0,43.1173,43.126,43.0383,43.0734,102359.0
2020-12-01 11:15:00,49.09,49.18,49.05,49.13,54080.0,43.0821,43.1611,43.047,43.1173,54080.0
2020-12-01 11:20:00,49.13,49.19,49.06,49.06,72274.0,43.1173,43.1699,43.0558,43.0558,72274.0
2020-12-01 11:25:00,49.06,49.09,48.97,48.97,65814.0,43.0558,43.0821,42.9768,42.9768,65814.0
2020-12-01 11:30:00,48.98,48.99,48.8,48.84,127303.0,42.9856,42.9944,42.8276,42.8627,127303.0
2020-12-01 11:35:00,48.84,48.84,48.63,48.66,76887.0,42.8627,42.8627,42.6784,42.7048,76887.0
2020-12-01 11:40:00,48.68,48.73,48.68,48.71,110433.0,42.7223,42.7662,42.7223,42.7487,110433.0
2020-12-01 11:45:00,48.71,48.74,48.65,48.66,289460.0,42.7487,42.775,42.696,42.7048,289460.0
2020-12-01 11:50:00,48.66,48.68,48.61,48.61,64795.0,42.7048,42.7223,42.6609,42.6609,64795.0
2020-12-01 11:55:00,48.6,48.64,48.56,48.56,75525.0,42.6521,42.6872,42.617,42.617,75525.0
2020-12-01 12:00:00,48.55,48.64,48.52,48.58,123091.0,42.6082,42.6872,42.5819,42.6346,123091.0
2020-12-01 12:05:00,48.58,48.65,48.56,48.62,122611.0,42.6346,42.696,42.617,42.6697,122611.0
2020-12-01 12:10:00,48.61,48.65,48.59,48.64,128031.0,42.6609,42.696,42.6433,42.6872,128031.0
2020-12-01 12:15:00,48.64,48.64,48.56,48.62,84049.0,42.6872,42.6872,42.617,42.6697,84049.0
2020-12-01 12:20:00,48.63,48.76,48.62,48.76,71179.0,42.6784,42.7925,42.6697,42.7925,71179.0
2020-12-01 12:25:00,48.76,48.84,48.74,48.81,50625.0,42.7925,42.8627,42.775,42.8364,50625.0
2020-12-01 12:30:00,48.81,48.81,48.7,48.73,64226.0,42.8364,42.8364,42.7399,42.7662,64226.0
2020-12-01 12:35:00,48.72,48.78,48.69,48.74,82432.0,42.7574,42.8101,42.7311,42.775,82432.0
2020-12-01 12:40:00,48.73,48.83,48.71,48.81,76263.0,42.7662,42.854,42.7487,42.8364,76263.0
2020-12-01 12:45:00,48.82,48.85,48.8,48.85,52474.0,42.8452,42.8715,42.8276,42.8715,52474.0
2020-12-01 12:50:00,48.85,48.89,48.79,48.83,36325.0,42.8715,42.9066,42.8189,42.854,36325.0
2020-12-01 12:55:00,48.83,48.86,48.8,48.82,41848.0,42.854,42.8803,42.8276,42.8452,41848.0
2020-12-01 13:00:00,48.83,48.88,48.82,48.83,28051.0,42.854,42.8978,42.8452,42.854,28051.0
2020-12-01 13:05:00,48.83,48.91,48.82,48.88,45627.0,42.854,42.9242,42.8452,42.8978,45627.0
2020-12-01 13:10:00,48.88,48.89,48.8,48.85,37918.0,42.8978,42.9066,42.8276,42.8715,37918.0
2020-12-01 13:15:00,48.86,48.87,48.76,48.77,26757.0,42.8803,42.8891,42.7925,42.8013,26757.0
2020-12-01 13:20:00,48.76,48.87,48.76,48.85,36818.0,42.7925,42.8891,42.7925,42.8715,36818.0
2020-12-01 13:25:00,48.84,48.86,48.74,48.76,32513.0,42.8627,42.8803,42.775,42.7925,32513.0
2020-12-01 13:30:00,48.76,48.79,48.69,48.76,20089.0,42.7925,42.8189,42.7311,42.7925,20089.0
2020-12-01 13:35:00,48.75,48.85,48.75,48.81,20680.0,42.7838,42.8715,42.7838,42.8364,20680.0
2020-12-01 13:40:00,48.82,48.87,48.81,48.85,21646.0,42.8452,42.8891,42.8364,42.8715,21646.0
2020-12-01 13:45:00,48.86,48.87,48.81,48.81,24241.0,42.8803,42.8891,42.8364,42.8364,24241.0
2020-12-01 13:50:00,48.81,48.83,48.78,48.81,50108.0,42.8364,42.854,42.8101,42.8364,50108.0
2020-12-01 13:55:00,48.81,48.97,48.79,48.96,107310.0,42.8364,42.9768,42.8189,42.9681,107310.0
2020-12-01 14:00:00,48.95,49.08,48.94,49.07,78654.0,42.9593,43.0734,42.9505,43.0646,78654.0
2020-12-01 14:05:00,49.08,49.09,49.02,49.07,93827.0,43.0734,43.0821,43.0207,43.0646,93827.0
2020-12-01 14:10:00,49.07,49.07,48.96,48.98,120678.0,43.0646,43.0646,42.9681,42.9856,120678.0
2020-12-01 14:15:00,48.99,49.07,48.98,49.05,51759.0,42.9944,43.0646,42.9856,43.047,51759.0
2020-12-01 14:20:00,49.05,49.08,49.03,49.03,45712.0,43.047,43.0734,43.0295,43.0295,45712.0
2020-12-01 14:25:00,49.03,49.11,48.99,49.1,35682.0,43.0295,43.0997,42.9944,43.0909,35682.0
2020-12-01 14:30:00,49.1,49.11,49.02,49.03,21406.0,43.0909,43.0997,43.0207,43.0295,21406.0
2020-12-01 14:35:00,49.03,49.03,48.96,49.01,37358.0,43.0295,43.0295,42.9681,43.0119,37358.0
2020-12-01 14:40:00,49.01,49.07,48.99,49.05,40983.0,43.0119,43.0646,42.9944,43.047,40983.0
2020-12-01 14:45:00,49.05,49.1,49.0,49.1,38300.0,43.047,43.0909,43.0032,43.0909,38300.0
2020-12-01 14:50:00,49.1,49.1,49.04,49.06,40476.0,43.0909,43.0909,43.0383,43.0558,40476.0
2020-12-01 14:55:00,49.05,49.06,48.92,48.93,70052.0,43.047,43.0558,42.933,42.9417,70052.0
2020-12-01 15:00:00,48.93,48.95,48.85,48.85,66192.0,42.9417,42.9593,42.8715,42.8715,66192.0
2020-12-01 15:05:00,48.86,48.86,48.71,48.76,93711.0,42.8803,42.8803,42.7487,42.7925,93711.0
2020-12-01 15:10:00,48.76,48.85,48.75,48.84,73765.0,42.7925,42.8715,42.7838,42.8627,73765.0
2020-12-01 15:15:00,48.85,48.87,48.76,48.76,54425.0,42.8715,42.8891,42.7925,42.7925,54425.0
2020-12-01 15:20:00,48.77,48.83,48.74,48.83,78561.0,42.8013,42.854,42.775,42.854,78561.0
2020-12-01 15:25:00,48.83,48.87,48.8,48.84,65508.0,42.854,42.8891,42.8276,42.8627,65508.0
2020-12-01 15:30:00,48.84,48.86,48.78,48.81,74622.0,42.8627,42.8803,42.8101,42.8364,74622.0
2020-12-01 15:35:00,48.8,48.82,48.73,48.76,120902.0,42.8276,42.8452,42.7662,42.7925,120902.0
2020-12-01 15:40:00,48.76,48.78,48.71,48.76,198209.0,42.7925,42.8101,42.7487,42.7925,198209.0
2020-12-01 15:45:00,48.77,48.91,48.76,48.87,136323.0,42.8013,42.9242,42.7925,42.8891,136323.0
2020-12-01 15:50:00,48.87,48.94,48.83,48.94,223106.0,42.8891,42.9505,42.854,42.9505,223106.0
2020-12-01 15:55:00,48.94,48.95,48.81,48.82,2042414.0,42.9505,42.9593,42.8364,42.8452,2042414.0
2020-12-02 09:30:00,48.73,48.73,48.49,48.64,250918.0,42.7662,42.7662,42.5556,42.6872,250918.0
2020-12-02 09:35:00,48.64,49.02,48.59,49.0,179705.0,42.6872,43.0207,42.6433,43.0032,179705.0
2020-12-02 09:40:00,48.99,49.33,48.96,49.24,151245.0,42.9944,43.2928,42.9681,43.2138,151245.0
2020-12-02 09:45:00,49.24,49.46,49.2,49.36,124972.0,43.2138,43.4069,43.1787,43.3191,124972.0
2020-12-02 09:50:00,49.36,49.45,49.28,49.32,260960.0,43.3191,43.3981,43.2489,43.284,260960.0
2020-12-02 09:55:00,49.34,49.39,49.24,49.29,51678.0,43.3016,43.3454,43.2138,43.2577,51678.0
2020-12-02 10:00:00,49.29,49.36,49.23,49.36,187247.0,43.2577,43.3191,43.205,43.3191,187247.0
2020-12-02 10:05:00,49.38,49.43,49.24,49.28,91305.0,43.3367,43.3805,43.2138,43.2489,91305.0
2020-12-02 10:10:00,49.28,49.28,49.11,49.14,67531.0,43.2489,43.2489,43.0997,43.126,67531.0
2020-12-02 10:15:00,49.15,49.2,49.02,49.03,50189.0,43.1348,43.1787,43.0207,43.0295,50189.0
2020-12-02 10:20:00,49.02,49.05,48.93,49.04,109379.0,43.0207,43.047,42.9417,43.0383,109379.0
2020-12-02 10:25:00,49.03,49.14,48.99,49.13,62449.0,43.0295,43.126,42.9944,43.1173,62449.0
2020-12-02 10:30:00,49.13,49.19,49.08,49.16,49954.0,43.1173,43.1699,43.0734,43.1436,49954.0
2020-12-02 10:35:00,49.15,49.28,49.15,49.25,47549.0,43.1348,43.2489,43.1348,43.2226,47549.0
2020-12-02 10:40:00,49.25,49.4,49.22,49.37,73892.0,43.2226,43.3542,43.1962,43.3279,73892.0
2020-12-02 10:45:00,49.36,49.39,49.22,49.22,26342.0,43.3191,43.3454,43.1962,43.1962,26342.0
2020-12-02 10:50:00,49.21,49.25,49.18,49.25,49946.0,43.1875,43.2226,43.1611,43.2226,49946.0
2020-12-02 10:55:00,49.26,49.35,49.23,49.34,27172.0,43.2313,43.3103,43.205,43.3016,27172.0
2020-12-02 11:00:00,49.35,49.48,49.35,49.44,82335.0,43.3103,43.4244,43.3103,43.3893,82335.0
2020-12-02 11:05:00,49.43,49.49,49.43,49.45,86401.0,43.3805,43.4332,43.3805,43.3981,86401.0
2020-12-02 11:10:00,49.43,49.48,49.39,49.43,41744.0,43.3805,43.4244,43.3454,43.3805,41744.0
2020-12-02 11:15:00,49.42,49.45,49.35,49.36,28652.0,43.3718,43.3981,43.3103,43.3191,28652.0
2020-12-02 11:20:00,49.37,49.46,49.37,49.44,25327.0,43.3279,43.4069,43.3279,43.3893,25327.0
2020-12-02 11:25:00,49.44,49.53,49.44,49.48,77313.0,43.3893,43.4683,43.3893,43.4244,77313.0
2020-12-02 11:30:00,49.48,49.55,49.45,49.46,38131.0,43.4244,43.4859,43.3981,43.4069,38131.0
2020-12-02 11:35:00,49.46,49.48,49.41,49.42,55372.0,43.4069,43.4244,43.363,43.3718,55372.0
2020-12-02 11:40:00,49.41,49.42,49.25,49.27,79844.0,43.363,43.3718,43.2226,43.2401,79844.0
2020-12-02 11:45:00,49.27,49.33,49.26,49.3,70018.0,43.2401,43.2928,43.2313,43.2664,70018.0
2020-12-02 11:50:00,49.3,49.34,49.29,49.3,22844.0,43.2664,43.3016,43.2577,43.2664,22844.0
2020-12-02 11:55:00,49.29,49.29,49.16,49.19,44546.0,43.2577,43.2577,43.1436,43.1699,44546.0
2020-12-02 12:00:00,49.19,49.26,49.18,49.25,40092.0,43.1699,43.2313,43.1611,43.2226,40092.0
2020-12-02 12:05:00,49.25,49.25,49.2,49.21,71841.0,43.2226,43.2226,43.1787,43.1875,71841.0
2020-12-02 12:10:00,49.21,49.24,49.18,49.23,39451.0,43.1875,43.2138,43.1611,43.205,39451.0
2020-12-02 12:15:00,49.24,49.26,49.2,49.23,32430.0,43.2138,43.2313,43.1787,43.205,32430.0
2020-12-02 12:20:00,49.24,49.24,49.17,49.23,22464.0,43.2138,43.2138,43.1524,43.205,22464.0
2020-12-02 12:25:00,49.23,49.28,49.21,49.23,21382.0,43.205,43.2489,43.1875,43.205,21382.0
2020-12-02 12:30:00,49.24,49.32,49.24,49.3,21657.0,43.2138,43.284,43.2138,43.2664,21657.0
2020-12-02 12:35:00,49.3,49.36,49.29,49.33,20597.0,43.2664,43.3191,43.2577,43.2928,20597.0
2020-12-02 12:40:00,49.33,49.36,49.31,49.34,17555.0,43.2928,43.3191,43.2752,43.3016,17555.0
2020-12-02 12:45:00,49.34,49.39,49.34,49.36,38031.0,43.3016,43.3454,43.3016,43.3191,38031.0
2020-12-02 12:50:00,49.36,49.45,49.34,49.44,124259.0,43.3191,43.3981,43.3016,43.3893,124259.0
2020-12-02 12:55:00,49.44,49.45,49.38,49.39,35624.0,43.3893,43.3981,43.3367,43.3454,35624.0
2020-12-02 13:00:00,49.39,49.41,49.32,49.33,32596.0,43.3454,43.363,43.284,43.2928,32596.0
2020-12-02 13:05:00,49.32,49.34,49.3,49.33,33753.0,43.284,43.3016,43.2664,43.2928,33753.0
2020-12-02 13:10:00,49.32,49.37,49.28,49.29,146354.0,43.284,43.3279,43.2489,43.2577,146354.0
2020-12-02 13:15:00,49.28,49.38,49.26,49.37,74183.0,43.2489,43.3367,43.2313,43.3279,74183.0
2020-12-02 13:20:00,49.36,49.38,49.32,49.36,44347.0,43.3191,43.3367,43.284,43.3191,44347.0
2020-12-02 13:25:00,49.35,49.38,49.32,49.34,97672.0,43.3103,43.3367,43.284,43.3016,97672.0
2020-12-02 13:30:00,49.34,49.48,49.34,49.47,68054.0,43.3016,43.4244,43.3016,43.4156,68054.0
2020-12-02 13:35:00,49.48,49.51,49.43,49.51,33302.0,43.4244,43.4507,43.3805,43.4507,33302.0
2020-12-02 13:40:00,49.5,49.53,49.39,49.4,55841.0,43.442,43.4683,43.3454,43.3542,55841.0
2020-12-02 13:45:00,49.4,49.41,49.31,49.34,33899.0,43.3542,43.363,43.2752,43.3016,33899.0
2020-12-02 13:50:00,49.34,49.35,49.3,49.33,38667.0,43.3016,43.3103,43.2664,43.2928,38667.0
2020-12-02 13:55:00,49.34,49.39,49.3,49.31,117384.0,43.3016,43.3454,43.2664,43.2752,117384.0
2020-12-02 14:00:00,49.3,49.33,49.26,49.32,120950.0,43.2664,43.2928,43.2313,43.284,120950.0
2020-12-02 14:05:00,49.32,49.33,49.26,49.3,42614.0,43.284,43.2928,43.2313,43.2664,42614.0
2020-12-02 14:10:00,49.3,49.32,49.26,49.26,27076.0,43.2664,43.284,43.2313,43.2313,27076.0
2020-12-02 14:15:00,49.25,49.45,49.24,49.44,76645.0,43.2226,43.3981,43.2138,43.3893,76645.0
2020-12-02 14:20:00,49.46,49.55,49.44,49.53,89510.0,43.4069,43.4859,43.3893,43.4683,89510.0
2020-12-02 14:25:00,49.54,49.57,49.5,49.56,47542.0,43.4771,43.5034,43.442,43.4946,47542.0
2020-12-02 14:30:00,49.56,49.7,49.55,49.68,56009.0,43.4946,43.6175,43.4859,43.5999,56009.0
2020-12-02 14:35:00,49.69,49.73,49.64,49.69,104540.0,43.6087,43.6438,43.5648,43.6087,104540.0
2020-12-02 14:40:00,49.7,49.74,49.65,49.69,69053.0,43.6175,43.6526,43.5736,43.6087,69053.0
2020-12-02 14:45:00,49.68,49.77,49.67,49.76,46074.0,43.5999,43.6789,43.5912,43.6702,46074.0
2020-12-02 14:50:00,49.76,49.8,49.71,49.76,65343.0,43.6702,43.7053,43.6263,43.6702,65343.0
2020-12-02 14:55:00,49.74,49.8,49.71,49.73,49278.0,43.6526,43.7053,43.6263,43.6438,49278.0
2020-12-02 15:00:00,49.73,49.75,49.67,49.75,67543.0,43.6438,43.6614,43.5912,43.6614,67543.0
2020-12-02 15:05:00,49.75,49.75,49.68,49.73,45039.0,43.6614,43.6614,43.5999,43.6438,45039.0
2020-12-02 15:10:00,49.73,49.77,49.71,49.77,32069.0,43.6438,43.6789,43.6263,43.6789,32069.0
2020-12-02 15:15:00,49.77,49.91,49.77,49.88,124801.0,43.6789,43.8018,43.6789,43.7755,124801.0
2020-12-02 15:20:00,49.87,49.89,49.75,49.75,63548.0,43.7667,43.7842,43.6614,43.6614,63548.0
2020-12-02 15:25:00,49.75,49.78,49.74,49.76,50688.0,43.6614,43.6877,43.6526,43.6702,50688.0
2020-12-02 15:30:00,49.76,49.85,49.75,49.85,55678.0,43.6702,43.7491,43.6614,43.7491,55678.0
2020-12-02 15:35:00,49.85,49.88,49.81,49.82,83634.0,43.7491,43.7755,43.714,43.7228,83634.0
2020-12-02 15:40:00,49.81,49.89,49.8,49.84,87071.0,43.714,43.7842,43.7053,43.7404,87071.0
2020-12-02 15:45:00,49.84,49.86,49.69,49.7,162353.0,43.7404,43.7579,43.6087,43.6175,162353.0
2020-12-02 15:50:00,49.71,49.81,49.69,49.73,238549.0,43.6263,43.714,43.6087,43.6438,238549.0
2020-12-02 15:55:00,49.73,49.73,49.67,49.68,1923898.0,43.6438,43.6438,43.5912,43.5999,1923898.0
2020-12-03 09:30:00,49.76,49.88,49.53,49.54,213300.0,43.6702,43.7755,43.4683,43.4771,213300.0
2020-12-03 09:35:00,49.53,49.57,49.41,49.53,163674.0,43.4683,43.5034,43.363,43.4683,163674.0
2020-12-03 09:40:00,49.52,49.63,49.43,49.63,58532.0,43.4595,43.5561,43.3805,43.5561,58532.0
2020-12-03 09:45:00,49.61,49.69,49.57,49.62,61000.0,43.5385,43.6087,43.5034,43.5473,61000.0
2020-12-03 09:50:00,49.62,49.67,49.55,49.56,72666.0,43.5473,43.5912,43.4859,43.4946,72666.0
2020-12-03 09:55:00,49.55,49.6,49.46,49.46,151398.0,43.4859,43.5297,43.4069,43.4069,151398.0
2020-12-03 10:00:00,49.45,49.49,49.34,49.4,104806.0,43.3981,43.4332,43.3016,43.3542,104806.0
2020-12-03 10:05:00,49.42,49.46,49.31,49.32,81396.0,43.3718,43.4069,43.2752,43.284,81396.0
2020-12-03 10:10:00,49.31,49.39,49.26,49.36,53684.0,43.2752,43.3454,43.2313,43.3191,53684.0
2020-12-03 10:15:00,49.34,49.61,49.31,49.59,136420.0,43.3016,43.5385,43.2752,43.521,136420.0
2020-12-03 10:20:00,49.6,49.63,49.55,49.57,41712.0,43.5297,43.5561,43.4859,43.5034,41712.0
2020-12-03 10:25:00,49.57,49.72,49.56,49.65,148667.0,43.5034,43.635,43.4946,43.5736,148667.0
2020-12-03 10:30:00,49.64,49.81,49.61,49.81,79609.0,43.5648,43.714,43.5385,43.714,79609.0
2020-12-03 10:35:00,49.84,49.98,49.79,49.95,143099.0,43.7404,43.8632,43.6965,43.8369,143099.0
2020-12-03 10:40:00,49.96,50.02,49.93,50.01,390862.0,43.8457,43.8983,43.8193,43.8896,390862.0
2020-12-03 10:45:00,50.0,50.02,49.95,49.99,263404.0,43.8808,43.8983,43.8369,43.872,263404.0
2020-12-03 10:50:00,49.99,50.03,49.94,50.01,78667.0,43.872,43.9071,43.8281,43.8896,78667.0
2020-12-03 10:55:00,50.0,50.08,49.98,50.07,56656.0,43.8808,43.951,43.8632,43.9422,56656.0
2020-12-03 11:00:00,50.08,50.14,50.07,50.11,72497.0,43.951,44.0036,43.9422,43.9773,72497.0
2020-12-03 11:05:00,50.1,50.22,50.07,50.07,99192.0,43.9685,44.0739,43.9422,43.9422,99192.0
2020-12-03 11:10:00,50.07,50.07,49.92,50.04,139122.0,43.9422,43.9422,43.8106,43.9159,139122.0
2020-12-03 11:15:00,50.04,50.14,50.02,50.13,127282.0,43.9159,44.0036,43.8983,43.9949,127282.0
2020-12-03 11:20:00,50.13,50.14,50.05,50.09,148757.0,43.9949,44.0036,43.9247,43.9598,148757.0
2020-12-03 11:25:00,50.09,50.12,50.06,50.09,105317.0,43.9598,43.9861,43.9334,43.9598,105317.0
2020-12-03 11:30:00,50.09,50.1,49.98,50.03,65221.0,43.9598,43.9685,43.8632,43.9071,65221.0
2020-12-03 11:35:00,50.03,50.08,49.99,50.05,68582.0,43.9071,43.951,43.872,43.9247,68582.0
2020-12-03 11:40:00,50.06,50.07,50.01,50.03,42628.0,43.9334,43.9422,43.8896,43.9071,42628.0
2020-12-03 11:45:00,50.03,50.11,50.02,50.1,45980.0,43.9071,43.9773,43.8983,43.9685,45980.0
2020-12-03 11:50:00,50.11,50.11,49.97,49.97,45929.0,43.9773,43.9773,43.8544,43.8544,45929.0
2020-12-03 11:55:00,49.98,50.0,49.88,49.98,122769.0,43.8632,43.8808,43.7755,43.8632,122769.0
2020-12-03 12:00:00,49.98,50.07,49.92,50.04,107534.0,43.8632,43.9422,43.8106,43.9159,107534.0
2020-12-03 12:05:00,50.04,50.05,49.95,50.05,60658.0,43.9159,43.9247,43.8369,43.9247,60658.0
2020-12-03 12:10:00,50.05,50.05,49.99,50.05,27438.0,43.9247,43.9247,43.872,43.9247,27438.0
2020-12-03 12:15:00,50.04,50.12,50.01,50.11,123297.0,43.9159,43.9861,43.8896,43.9773,123297.0
2020-12-03 12:20:00,50.12,50.19,50.11,50.14,157386.0,43.9861,44.0475,43.9773,44.0036,157386.0
2020-12-03 12:25:00,50.14,50.15,50.05,50.05,24457.0,44.0036,44.0124,43.9247,43.9247,24457.0
2020-12-03 12:30:00,50.05,50.13,50.02,50.03,152399.0,43.9247,43.9949,43.8983,43.9071,152399.0
2020-12-03 12:35:00,50.03,50.07,50.01,50.03,76290.0,43.9071,43.9422,43.8896,43.9071,76290.0
2020-12-03 12:40:00,50.03,50.07,49.98,50.03,38551.0,43.9071,43.9422,43.8632,43.9071,38551.0
2020-12-03 12:45:00,50.03,50.03,49.96,49.98,25456.0,43.9071,43.9071,43.8457,43.8632,25456.0
2020-12-03 12:50:00,49.98,50.03,49.97,50.0,38542.0,43.8632,43.9071,43.8544,43.8808,38542.0
2020-12-03 12:55:00,50.01,50.08,49.99,50.08,113411.0,43.8896,43.951,43.872,43.951,113411.0
2020-12-03 13:00:00,50.08,50.12,50.07,50.11,38104.0,43.951,43.9861,43.9422,43.9773,38104.0
2020-12-03 13:05:00,50.1,50.12,50.0,50.04,35340.0,43.9685,43.9861,43.8808,43.9159,35340.0
2020-12-03 13:10:00,50.04,50.07,50.02,50.06,26362.0,43.9159,43.9422,43.8983,43.9334,26362.0
2020-12-03 13:15:00,50.06,50.07,50.03,50.03,17631.0,43.9334,43.9422,43.9071,43.9071,17631.0
2020-12-03 13:20:00,50.03,50.07,50.01,50.07,38307.0,43.9071,43.9422,43.8896,43.9422,38307.0
2020-12-03 13:25:00,50.08,50.08,50.04,50.04,18555.0,43.951,43.951,43.9159,43.9159,18555.0
2020-12-03 13:30:00,50.04,50.08,50.02,50.05,33334.0,43.9159,43.951,43.8983,43.9247,33334.0
2020-12-03 13:35:00,50.05,50.08,50.02,50.05,35972.0,43.9247,43.951,43.8983,43.9247,35972.0
2020-12-03 13:40:00,50.04,50.06,50.02,50.03,17050.0,43.9159,43.9334,43.8983,43.9071,17050.0
2020-12-03 13:45:00,50.02,50.08,50.0,50.04,20682.0,43.8983,43.951,43.8808,43.9159,20682.0
2020-12-03 13:50:00,50.03,50.06,50.01,50.02,17555.0,43.9071,43.9334,43.8896,43.8983,17555.0
2020-12-03 13:55:00,50.02,50.03,49.93,49.97,43817.0,43.8983,43.9071,43.8193,43.8544,43817.0
2020-12-03 14:00:00,49.97,50.04,49.97,50.0,40798.0,43.8544,43.9159,43.8544,43.8808,40798.0
2020-12-03 14:05:00,49.99,50.05,49.99,50.03,14369.0,43.872,43.9247,43.872,43.9071,14369.0
2020-12-03 14:10:00,50.03,50.17,50.03,50.16,58388.0,43.9071,44.03,43.9071,44.0212,58388.0
2020-12-03 14:15:00,50.16,50.18,50.12,50.17,28619.0,44.0212,44.0387,43.9861,44.03,28619.0
2020-12-03 14:20:00,50.16,50.19,50.15,50.16,27746.0,44.0212,44.0475,44.0124,44.0212,27746.0
2020-12-03 14:25:00,50.15,50.17,50.11,50.16,47669.0,44.0124,44.03,43.9773,44.0212,47669.0
2020-12-03 14:30:00,50.16,50.22,50.13,50.19,29921.0,44.0212,44.0739,43.9949,44.0475,29921.0
2020-12-03 14:35:00,50.2,50.2,50.14,50.17,21063.0,44.0563,44.0563,44.0036,44.03,21063.0
2020-12-03 14:40:00,50.17,50.22,50.16,50.2,298380.0,44.03,44.0739,44.0212,44.0563,298380.0
2020-12-03 14:45:00,50.2,50.29,50.19,50.27,62539.0,44.0563,44.1353,44.0475,44.1177,62539.0
2020-12-03 14:50:00,50.28,50.28,50.21,50.23,40469.0,44.1265,44.1265,44.0651,44.0826,40469.0
2020-12-03 14:55:00,50.22,50.22,50.14,50.18,27413.0,44.0739,44.0739,44.0036,44.0387,27413.0
2020-12-03 15:00:00,50.18,50.23,50.16,50.18,32033.0,44.0387,44.0826,44.0212,44.0387,32033.0
2020-12-03 15:05:00,50.18,50.2,50.16,50.16,37448.0,44.0387,44.0563,44.0212,44.0212,37448.0
2020-12-03 15:10:00,50.16,50.26,50.16,50.26,54310.0,44.0212,44.109,44.0212,44.109,54310.0
2020-12-03 15:15:00,50.26,50.33,50.25,50.3,169215.0,44.109,44.1704,44.1002,44.1441,169215.0
2020-12-03 15:20:00,50.3,50.35,50.29,50.31,105848.0,44.1441,44.1879,44.1353,44.1528,105848.0
2020-12-03 15:25:00,50.32,50.32,50.24,50.32,78955.0,44.1616,44.1616,44.0914,44.1616,78955.0
2020-12-03 15:30:00,50.33,50.33,50.25,50.29,63567.0,44.1704,44.1704,44.1002,44.1353,63567.0
2020-12-03 15:35:00,50.28,50.32,50.06,50.06,147200.0,44.1265,44.1616,43.9334,43.9334,147200.0
2020-12-03 15:40:00,50.05,50.05,49.62,49.83,490339.0,43.9247,43.9247,43.5473,43.7316,490339.0
2020-12-03 15:45:00,49.83,50.08,49.76,50.02,285097.0,43.7316,43.951,43.6702,43.8983,285097.0
2020-12-03 15:50:00,50.02,50.02,49.75,49.78,240166.0,43.8983,43.8983,43.6614,43.6877,240166.0
2020-12-03 15:55:00,49.78,49.96,49.73,49.95,402994.0,43.6877,43.8457,43.6438,43.8369,402994.0
2020-12-04 09:30:00,50.56,50.95,50.45,50.93,192571.0,44.3722,44.7145,44.2757,44.697,192571.0
2020-12-04 09:35:00,50.96,50.97,50.82,50.91,111058.0,44.7233,44.7321,44.6004,44.6794,111058.0
2020-12-04 09:40:00,50.91,50.95,50.76,50.82,87600.0,44.6794,44.7145,44.5478,44.6004,87600.0
2020-12-04 09:45:00,50.81,50.86,50.53,50.53,84462.0,44.5916,44.6355,44.3459,44.3459,84462.0
2020-12-04 09:50:00,50.52,50.53,50.35,50.4,462850.0,44.3371,44.3459,44.1879,44.2318,462850.0
2020-12-04 09:55:00,50.41,50.52,50.39,50.45,164806.0,44.2406,44.3371,44.223,44.2757,164806.0
2020-12-04 10:00:00,50.45,50.45,50.26,50.32,160326.0,44.2757,44.2757,44.109,44.1616,160326.0
2020-12-04 10:05:00,50.31,50.44,50.19,50.42,284962.0,44.1528,44.2669,44.0475,44.2494,284962.0
2020-12-04 10:10:00,50.42,50.43,50.22,50.38,90086.0,44.2494,44.2582,44.0739,44.2143,90086.0
2020-12-04 10:15:00,50.38,50.52,50.37,50.52,64889.0,44.2143,44.3371,44.2055,44.3371,64889.0
2020-12-04 10:20:00,50.51,50.64,50.44,50.63,179983.0,44.3284,44.4425,44.2669,44.4337,179983.0
2020-12-04 10:25:00,50.64,50.68,50.53,50.64,58477.0,44.4425,44.4776,44.3459,44.4425,58477.0
2020-12-04 10:30:00,50.64,50.67,50.53,50.6,41887.0,44.4425,44.4688,44.3459,44.4073,41887.0
2020-12-04 10:35:00,50.59,50.66,50.51,50.58,63263.0,44.3986,44.46,44.3284,44.3898,63263.0
2020-12-04 10:40:00,50.6,50.64,50.54,50.56,45628.0,44.4073,44.4425,44.3547,44.3722,45628.0
2020-12-04 10:45:00,50.57,50.65,50.44,50.52,76431.0,44.381,44.4512,44.2669,44.3371,76431.0
2020-12-04 10:50:00,50.52,50.68,50.5,50.62,51417.0,44.3371,44.4776,44.3196,44.4249,51417.0
2020-12-04 10:55:00,50.62,50.75,50.61,50.66,46658.0,44.4249,44.539,44.4161,44.46,46658.0
2020-12-04 11:00:00,50.66,50.67,50.52,50.52,53271.0,44.46,44.4688,44.3371,44.3371,53271.0
2020-12-04 11:05:00,50.53,50.59,50.48,50.58,35055.0,44.3459,44.3986,44.302,44.3898,35055.0
2020-12-04 11:10:00,50.57,50.68,50.55,50.57,61252.0,44.381,44.4776,44.3635,44.381,61252.0
2020-12-04 11:15:00,50.57,50.69,50.56,50.62,62770.0,44.381,44.4863,44.3722,44.4249,62770.0
2020-12-04 11:20:00,50.63,50.68,50.59,50.67,35694.0,44.4337,44.4776,44.3986,44.4688,35694.0
2020-12-04 11:25:00,50.67,50.69,50.61,50.65,85450.0,44.4688,44.4863,44.4161,44.4512,85450.0
2020-12-04 11:30:00,50.65,50.65,50.55,50.62,44437.0,44.4512,44.4512,44.3635,44.4249,44437.0
2020-12-04 11:35:00,50.62,50.65,50.54,50.58,33629.0,44.4249,44.4512,44.3547,44.3898,33629.0
2020-12-04 11:40:00,50.57,50.6,50.53,50.54,35736.0,44.381,44.4073,44.3459,44.3547,35736.0
2020-12-04 11:45:00,50.55,50.61,50.54,50.6,20996.0,44.3635,44.4161,44.3547,44.4073,20996.0
2020-12-04 11:50:00,50.6,50.76,50.59,50.75,59924.0,44.4073,44.5478,44.3986,44.539,59924.0
2020-12-04 11:55:00,50.75,50.77,50.72,50.75,45641.0,44.539,44.5565,44.5127,44.539,45641.0
2020-12-04 12:00:00,50.76,50.79,50.68,50.68,46822.0,44.5478,44.5741,44.4776,44.4776,46822.0
2020-12-04 12:05:00,50.68,50.7,50.57,50.57,48142.0,44.4776,44.4951,44.381,44.381,48142.0
2020-12-04 12:10:00,50.58,50.63,50.53,50.54,35717.0,44.3898,44.4337,44.3459,44.3547,35717.0
2020-12-04 12:15:00,50.53,50.61,50.51,50.57,30917.0,44.3459,44.4161,44.3284,44.381,30917.0
2020-12-04 12:20:00,50.56,50.67,50.54,50.67,28519.0,44.3722,44.4688,44.3547,44.4688,28519.0
2020-12-04 12:25:00,50.67,50.76,50.64,50.75,27814.0,44.4688,44.5478,44.4425,44.539,27814.0
2020-12-04 12:30:00,50.75,50.77,50.66,50.67,28025.0,44.539,44.5565,44.46,44.4688,28025.0
2020-12-04 12:35:00,50.67,50.7,50.6,50.63,17599.0,44.4688,44.4951,44.4073,44.4337,17599.0
2020-12-04 12:40:00,50.63,50.7,50.62,50.68,17650.0,44.4337,44.4951,44.4249,44.4776,17650.0
2020-12-04 12:45:00,50.69,50.76,50.69,50.73,29374.0,44.4863,44.5478,44.4863,44.5214,29374.0
2020-12-04 12:50:00,50.73,50.74,50.62,50.66,36193.0,44.5214,44.5302,44.4249,44.46,36193.0
2020-12-04 12:55:00,50.66,50.67,50.62,50.65,18851.0,44.46,44.4688,44.4249,44.4512,18851.0
2020-12-04 13:00:00,50.66,50.73,50.66,50.71,16387.0,44.46,44.5214,44.46,44.5039,16387.0
2020-12-04 13:05:00,50.7,50.74,50.69,50.73,16144.0,44.4951,44.5302,44.4863,44.5214,16144.0
2020-12-04 13:10:00,50.72,50.74,50.69,50.7,19987.0,44.5127,44.5302,44.4863,44.4951,19987.0
2020-12-04 13:15:00,50.7,50.73,50.69,50.7,15536.0,44.4951,44.5214,44.4863,44.4951,15536.0
2020-12-04 13:20:00,50.7,50.72,50.67,50.72,19380.0,44.4951,44.5127,44.4688,44.5127,19380.0
2020-12-04 13:25:00,50.71,50.72,50.65,50.66,20457.0,44.5039,44.5127,44.4512,44.46,20457.0
2020-12-04 13:30:00,50.67,50.73,50.65,50.66,24563.0,44.4688,44.5214,44.4512,44.46,24563.0
2020-12-04 13:35:00,50.66,50.74,50.66,50.74,27263.0,44.46,44.5302,44.46,44.5302,27263.0
2020-12-04 13:40:00,50.73,50.76,50.68,50.71,30103.0,44.5214,44.5478,44.4776,44.5039,30103.0
2020-12-04 13:45:00,50.72,50.81,50.71,50.76,34369.0,44.5127,44.5916,44.5039,44.5478,34369.0
2020-12-04 13:50:00,50.76,50.79,50.72,50.73,19350.0,44.5478,44.5741,44.5127,44.5214,19350.0
2020-12-04 13:55:00,50.73,50.73,50.67,50.68,36135.0,44.5214,44.5214,44.4688,44.4776,36135.0
2020-12-04 14:00:00,50.68,50.68,50.64,50.68,25858.0,44.4776,44.4776,44.4425,44.4776,25858.0
2020-12-04 14:05:00,50.68,50.71,50.65,50.66,18061.0,44.4776,44.5039,44.4512,44.46,18061.0
2020-12-04 14:10:00,50.66,50.71,50.64,50.67,23296.0,44.46,44.5039,44.4425,44.4688,23296.0
2020-12-04 14:15:00,50.67,50.69,50.6,50.65,22988.0,44.4688,44.4863,44.4073,44.4512,22988.0
2020-12-04 14:20:00,50.64,50.67,50.61,50.62,28648.0,44.4425,44.4688,44.4161,44.4249,28648.0
2020-12-04 14:25:00,50.61,50.64,50.57,50.6,150097.0,44.4161,44.4425,44.381,44.4073,150097.0
2020-12-04 14:30:00,50.6,50.69,50.59,50.66,30114.0,44.4073,44.4863,44.3986,44.46,30114.0
2020-12-04 14:35:00,50.65,50.68,50.62,50.67,24267.0,44.4512,44.4776,44.4249,44.4688,24267.0
2020-12-04 14:40:00,50.66,50.77,50.66,50.76,36671.0,44.46,44.5565,44.46,44.5478,36671.0
2020-12-04 14:45:00,50.77,50.79,50.74,50.77,63811.0,44.5565,44.5741,44.5302,44.5565,63811.0
2020-12-04 14:50:00,50.76,50.82,50.74,50.77,39315.0,44.5478,44.6004,44.5302,44.5565,39315.0
2020-12-04 14:55:00,50.76,50.79,50.74,50.79,30585.0,44.5478,44.5741,44.5302,44.5741,30585.0
2020-12-04 15:00:00,50.8,50.84,50.76,50.78,59872.0,44.5829,44.618,44.5478,44.5653,59872.0
2020-12-04 15:05:00,50.78,50.79,50.75,50.78,33633.0,44.5653,44.5741,44.539,44.5653,33633.0
2020-12-04 15:10:00,50.78,50.78,50.71,50.71,45842.0,44.5653,44.5653,44.5039,44.5039,45842.0
2020-12-04 15:15:00,50.71,50.83,50.7,50.83,88805.0,44.5039,44.6092,44.4951,44.6092,88805.0
2020-12-04 15:20:00,50.81,50.88,50.81,50.87,55407.0,44.5916,44.6531,44.5916,44.6443,55407.0
2020-12-04 15:25:00,50.87,50.87,50.76,50.81,70573.0,44.6443,44.6443,44.5478,44.5916,70573.0
2020-12-04 15:30:00,50.82,50.85,50.79,50.84,80409.0,44.6004,44.6268,44.5741,44.618,80409.0
2020-12-04 15:35:00,50.84,50.9,50.84,50.89,69148.0,44.618,44.6706,44.618,44.6619,69148.0
2020-12-04 15:40:00,50.9,51.0,50.87,50.94,117775.0,44.6706,44.7584,44.6443,44.7057,117775.0
2020-12-04 15:45:00,50.94,50.97,50.86,50.89,67961.0,44.7057,44.7321,44.6355,44.6619,67961.0
2020-12-04 15:50:00,50.86,50.98,50.86,50.94,195720.0,44.6355,44.7408,44.6355,44.7057,195720.0
2020-12-04 15:55:00,50.94,51.04,50.91,51.04,1678333.0,44.7057,44.7935,44.6794,44.7935,1678333.0
2020-12-07 09:55:00,50.25,50.29,50.21,50.26,18967.0,44.1002,44.1353,44.0651,44.109,18967.0
2020-12-07 10:00:00,50.25,50.25,50.13,50.19,84816.0,44.1002,44.1002,43.9949,44.0475,84816.0
2020-12-07 10:05:00,50.17,50.52,50.16,50.52,119886.0,44.03,44.3371,44.0212,44.3371,119886.0
2020-12-07 10:10:00,50.51,50.67,50.49,50.58,61490.0,44.3284,44.4688,44.3108,44.3898,61490.0
2020-12-07 10:15:00,50.58,50.62,50.51,50.57,35071.0,44.3898,44.4249,44.3284,44.381,35071.0
2020-12-07 10:20:00,50.57,50.58,50.46,50.53,32000.0,44.381,44.3898,44.2845,44.3459,32000.0
2020-12-07 10:25:00,50.54,50.64,50.49,50.63,50067.0,44.3547,44.4425,44.3108,44.4337,50067.0
2020-12-07 10:30:00,50.64,50.73,50.61,50.68,58419.0,44.4425,44.5214,44.4161,44.4776,58419.0
2020-12-07 10:35:00,50.68,50.88,50.67,50.88,123925.0,44.4776,44.6531,44.4688,44.6531,123925.0
2020-12-07 10:40:00,50.88,50.9,50.75,50.8,71703.0,44.6531,44.6706,44.539,44.5829,71703.0
2020-12-07 10:45:00,50.8,50.84,50.78,50.83,51737.0,44.5829,44.618,44.5653,44.6092,51737.0
2020-12-07 10:50:00,50.83,50.96,50.79,50.93,54775.0,44.6092,44.7233,44.5741,44.697,54775.0
2020-12-07 10:55:00,50.92,50.92,50.81,50.87,60526.0,44.6882,44.6882,44.5916,44.6443,60526.0
2020-12-07 11:00:00,50.87,50.93,50.84,50.84,34440.0,44.6443,44.697,44.618,44.618,34440.0
2020-12-07 11:05:00,50.84,50.84,50.65,50.68,46070.0,44.618,44.618,44.4512,44.4776,46070.0
2020-12-07 11:10:00,50.68,50.74,50.68,50.72,28031.0,44.4776,44.5302,44.4776,44.5127,28031.0
2020-12-07 11:15:00,50.73,50.76,50.68,50.71,19375.0,44.5214,44.5478,44.4776,44.5039,19375.0
2020-12-07 11:20:00,50.7,50.75,50.66,50.72,25090.0,44.4951,44.539,44.46,44.5127,25090.0
2020-12-07 11:25:00,50.71,50.82,50.7,50.78,32784.0,44.5039,44.6004,44.4951,44.5653,32784.0
2020-12-07 11:30:00,50.78,50.85,50.74,50.76,31939.0,44.5653,44.6268,44.5302,44.5478,31939.0
2020-12-07 11:35:00,50.77,50.91,50.76,50.87,28665.0,44.5565,44.6794,44.5478,44.6443,28665.0
2020-12-07 11:40:00,50.88,50.93,50.84,50.87,24491.0,44.6531,44.697,44.618,44.6443,24491.0
2020-12-07 11:45:00,50.88,50.91,50.85,50.89,39573.0,44.6531,44.6794,44.6268,44.6619,39573.0
2020-12-07 11:50:00,50.89,50.89,50.8,50.84,46011.0,44.6619,44.6619,44.5829,44.618,46011.0
2020-12-07 11:55:00,50.85,50.98,50.74,50.97,150256.0,44.6268,44.7408,44.5302,44.7321,150256.0
2020-12-07 12:00:00,50.96,50.97,50.88,50.97,38353.0,44.7233,44.7321,44.6531,44.7321,38353.0
2020-12-07 12:05:00,50.98,51.0,50.91,51.0,62938.0,44.7408,44.7584,44.6794,44.7584,62938.0
2020-12-07 12:10:00,51.01,51.02,50.92,50.95,77519.0,44.7672,44.7759,44.6882,44.7145,77519.0
2020-12-07 12:15:00,50.96,50.98,50.94,50.94,70120.0,44.7233,44.7408,44.7057,44.7057,70120.0
2020-12-07 12:20:00,50.95,50.95,50.86,50.87,27650.0,44.7145,44.7145,44.6355,44.6443,27650.0
2020-12-07 12:25:00,50.87,50.9,50.83,50.85,26525.0,44.6443,44.6706,44.6092,44.6268,26525.0
2020-12-07 12:30:00,50.84,50.85,50.81,50.84,22133.0,44.618,44.6268,44.5916,44.618,22133.0
2020-12-07 12:35:00,50.84,50.88,50.83,50.85,30045.0,44.618,44.6531,44.6092,44.6268,30045.0
2020-12-07 12:40:00,50.85,50.87,50.83,50.85,20938.0,44.6268,44.6443,44.6092,44.6268,20938.0
2020-12-07 12:45:00,50.85,50.87,50.79,50.8,19626.0,44.6268,44.6443,44.5741,44.5829,19626.0
2020-12-07 12:50:00,50.8,50.81,50.76,50.8,28303.0,44.5829,44.5916,44.5478,44.5829,28303.0
2020-12-07 12:55:00,50.79,50.87,50.79,50.82,48742.0,44.5741,44.6443,44.5741,44.6004,48742.0
2020-12-07 13:00:00,50.82,50.82,50.75,50.79,33948.0,44.6004,44.6004,44.539,44.5741,33948.0
2020-12-07 13:05:00,50.78,50.79,50.71,50.72,52800.0,44.5653,44.5741,44.5039,44.5127,52800.0
2020-12-07 13:10:00,50.71,50.74,50.63,50.64,68019.0,44.5039,44.5302,44.4337,44.4425,68019.0
2020-12-07 13:15:00,50.63,50.7,50.62,50.69,39463.0,44.4337,44.4951,44.4249,44.4863,39463.0
2020-12-07 13:20:00,50.69,50.81,50.68,50.79,31191.0,44.4863,44.5916,44.4776,44.5741,31191.0
2020-12-07 13:25:00,50.8,50.8,50.74,50.74,45879.0,44.5829,44.5829,44.5302,44.5302,45879.0
2020-12-07 13:30:00,50.73,50.78,50.72,50.78,55184.0,44.5214,44.5653,44.5127,44.5653,55184.0
2020-12-07 13:35:00,50.79,50.86,50.79,50.79,26727.0,44.5741,44.6355,44.5741,44.5741,26727.0
2020-12-07 13:40:00,50.79,50.79,50.62,50.63,38482.0,44.5741,44.5741,44.4249,44.4337,38482.0
2020-12-07 13:45:00,50.63,50.72,50.62,50.72,25996.0,44.4337,44.5127,44.4249,44.5127,25996.0
2020-12-07 13:50:00,50.72,50.74,50.67,50.71,26765.0,44.5127,44.5302,44.4688,44.5039,26765.0
2020-12-07 13:55:00,50.71,50.76,50.7,50.73,28763.0,44.5039,44.5478,44.4951,44.5214,28763.0
2020-12-07 14:00:00,50.73,50.73,50.64,50.71,30906.0,44.5214,44.5214,44.4425,44.5039,30906.0
2020-12-07 14:05:00,50.71,50.84,50.71,50.83,32669.0,44.5039,44.618,44.5039,44.6092,32669.0
2020-12-07 14:10:00,50.83,50.83,50.72,50.76,26794.0,44.6092,44.6092,44.5127,44.5478,26794.0
2020-12-07 14:15:00,50.76,50.79,50.73,50.75,31296.0,44.5478,44.5741,44.5214,44.539,31296.0
2020-12-07 14:20:00,50.75,50.77,50.72,50.72,17015.0,44.539,44.5565,44.5127,44.5127,17015.0
2020-12-07 14:25:00,50.73,50.79,50.72,50.78,58231.0,44.5214,44.5741,44.5127,44.5653,58231.0
2020-12-07 14:30:00,50.79,50.86,50.79,50.82,103752.0,44.5741,44.6355,44.5741,44.6004,103752.0
2020-12-07 14:35:00,50.81,50.88,50.81,50.87,29242.0,44.5916,44.6531,44.5916,44.6443,29242.0
2020-12-07 14:40:00,50.87,50.9,50.85,50.89,21929.0,44.6443,44.6706,44.6268,44.6619,21929.0
2020-12-07 14:45:00,50.88,50.91,50.86,50.9,19598.0,44.6531,44.6794,44.6355,44.6706,19598.0
2020-12-07 14:50:00,50.9,50.96,50.89,50.9,50617.0,44.6706,44.7233,44.6619,44.6706,50617.0
2020-12-07 14:55:00,50.9,50.93,50.88,50.9,23888.0,44.6706,44.697,44.6531,44.6706,23888.0
2020-12-07 15:00:00,50.91,50.92,50.83,50.89,39919.0,44.6794,44.6882,44.6092,44.6619,39919.0
2020-12-07 15:05:00,50.9,50.9,50.81,50.83,16383.0,44.6706,44.6706,44.5916,44.6092,16383.0
2020-12-07 15:10:00,50.83,50.9,50.81,50.86,63337.0,44.6092,44.6706,44.5916,44.6355,63337.0
2020-12-07 15:15:00,50.86,50.88,50.82,50.88,36930.0,44.6355,44.6531,44.6004,44.6531,36930.0
2020-12-07 15:20:00,50.87,50.9,50.82,50.83,29291.0,44.6443,44.6706,44.6004,44.6092,29291.0
2020-12-07 15:25:00,50.83,50.94,50.83,50.93,42881.0,44.6092,44.7057,44.6092,44.697,42881.0
2020-12-07 15:30:00,50.93,50.99,50.91,50.97,81267.0,44.697,44.7496,44.6794,44.7321,81267.0
2020-12-07 15:35:00,50.96,51.0,50.92,50.93,39149.0,44.7233,44.7584,44.6882,44.697,39149.0
2020-12-07 15:40:00,50.93,50.94,50.76,50.81,59809.0,44.697,44.7057,44.5478,44.5916,59809.0
2020-12-07 15:45:00,50.8,50.84,50.71,50.79,91822.0,44.5829,44.618,44.5039,44.5741,91822.0
2020-12-07 15:50:00,50.78,50.89,50.78,50.86,143280.0,44.5653,44.6619,44.5653,44.6355,143280.0
2020-12-07 15:55:00,50.86,50.91,50.84,50.84,557843.0,44.6355,44.6794,44.618,44.618,557843.0
2020-12-08 09:30:00,50.35,50.63,50.28,50.58,150650.0,44.1879,44.4337,44.1265,44.3898,150650.0
2020-12-08 09:35:00,50.62,50.89,50.61,50.87,227146.0,44.4249,44.6619,44.4161,44.6443,227146.0
2020-12-08 09:40:00,50.89,50.97,50.86,50.96,70770.0,44.6619,44.7321,44.6355,44.7233,70770.0
2020-12-08 09:45:00,50.98,51.02,50.91,50.95,92992.0,44.7408,44.7759,44.6794,44.7145,92992.0
2020-12-08 09:50:00,50.97,51.03,50.92,50.95,36949.0,44.7321,44.7847,44.6882,44.7145,36949.0
2020-12-08 09:55:00,50.98,51.06,50.81,50.82,43450.0,44.7408,44.8111,44.5916,44.6004,43450.0
2020-12-08 10:00:00,50.8,50.86,50.54,50.54,77623.0,44.5829,44.6355,44.3547,44.3547,77623.0
2020-12-08 10:05:00,50.56,50.75,50.49,50.73,69231.0,44.3722,44.539,44.3108,44.5214,69231.0
2020-12-08 10:10:00,50.75,50.89,50.72,50.78,83048.0,44.539,44.6619,44.5127,44.5653,83048.0
2020-12-08 10:15:00,50.78,50.82,50.74,50.78,34451.0,44.5653,44.6004,44.5302,44.5653,34451.0
2020-12-08 10:20:00,50.79,50.8,50.62,50.63,45931.0,44.5741,44.5829,44.4249,44.4337,45931.0
2020-12-08 10:25:00,50.63,50.68,50.58,50.63,248990.0,44.4337,44.4776,44.3898,44.4337,248990.0
2020-12-08 10:30:00,50.64,50.64,50.53,50.57,71739.0,44.4425,44.4425,44.3459,44.381,71739.0
2020-12-08 10:35:00,50.57,50.62,50.51,50.52,54228.0,44.381,44.4249,44.3284,44.3371,54228.0
2020-12-08 10:40:00,50.52,50.6,50.49,50.54,43047.0,44.3371,44.4073,44.3108,44.3547,43047.0
2020-12-08 10:45:00,50.53,50.6,50.52,50.56,45657.0,44.3459,44.4073,44.3371,44.3722,45657.0
2020-12-08 10:50:00,50.56,50.56,50.42,50.45,69978.0,44.3722,44.3722,44.2494,44.2757,69978.0
2020-12-08 10:55:00,50.45,50.55,50.45,50.55,22182.0,44.2757,44.3635,44.2757,44.3635,22182.0
2020-12-08 11:00:00,50.56,50.67,50.55,50.66,38447.0,44.3722,44.4688,44.3635,44.46,38447.0
2020-12-08 11:05:00,50.66,50.78,50.66,50.72,30537.0,44.46,44.5653,44.46,44.5127,30537.0
2020-12-08 11:10:00,50.73,50.76,50.67,50.74,15756.0,44.5214,44.5478,44.4688,44.5302,15756.0
2020-12-08 11:15:00,50.74,50.8,50.69,50.74,35816.0,44.5302,44.5829,44.4863,44.5302,35816.0
2020-12-08 11:20:00,50.74,50.78,50.73,50.76,21013.0,44.5302,44.5653,44.5214,44.5478,21013.0
2020-12-08 11:25:00,50.76,50.79,50.68,50.72,18740.0,44.5478,44.5741,44.4776,44.5127,18740.0
2020-12-08 11:30:00,50.72,50.75,50.58,50.59,55158.0,44.5127,44.539,44.3898,44.3986,55158.0
2020-12-08 11:35:00,50.59,50.62,50.56,50.58,49384.0,44.3986,44.4249,44.3722,44.3898,49384.0
2020-12-08 11:40:00,50.59,50.6,50.49,50.54,60109.0,44.3986,44.4073,44.3108,44.3547,60109.0
2020-12-08 11:45:00,50.54,50.61,50.54,50.58,29027.0,44.3547,44.4161,44.3547,44.3898,29027.0
2020-12-08 11:50:00,50.59,50.69,50.59,50.61,51035.0,44.3986,44.4863,44.3986,44.4161,51035.0
2020-12-08 11:55:00,50.6,50.6,50.45,50.45,67953.0,44.4073,44.4073,44.2757,44.2757,67953.0
2020-12-08 12:00:00,50.45,50.47,50.39,50.45,48802.0,44.2757,44.2933,44.223,44.2757,48802.0
2020-12-08 12:05:00,50.45,50.5,50.44,50.47,18798.0,44.2757,44.3196,44.2669,44.2933,18798.0
2020-12-08 12:10:00,50.48,50.56,50.48,50.52,40868.0,44.302,44.3722,44.302,44.3371,40868.0
2020-12-08 12:15:00,50.51,50.59,50.51,50.58,18615.0,44.3284,44.3986,44.3284,44.3898,18615.0
2020-12-08 12:20:00,50.58,50.66,50.57,50.66,18456.0,44.3898,44.46,44.381,44.46,18456.0
2020-12-08 12:25:00,50.66,50.75,50.65,50.71,51339.0,44.46,44.539,44.4512,44.5039,51339.0
2020-12-08 12:30:00,50.71,50.74,50.67,50.74,28410.0,44.5039,44.5302,44.4688,44.5302,28410.0
2020-12-08 12:35:00,50.75,50.75,50.66,50.66,25675.0,44.539,44.539,44.46,44.46,25675.0
2020-12-08 12:40:00,50.65,50.77,50.65,50.71,23289.0,44.4512,44.5565,44.4512,44.5039,23289.0
2020-12-08 12:45:00,50.72,50.78,50.7,50.74,16811.0,44.5127,44.5653,44.4951,44.5302,16811.0
2020-12-08 12:50:00,50.75,50.81,50.74,50.78,29589.0,44.539,44.5916,44.5302,44.5653,29589.0
2020-12-08 12:55:00,50.76,50.79,50.72,50.76,14918.0,44.5478,44.5741,44.5127,44.5478,14918.0
2020-12-08 13:00:00,50.77,50.8,50.74,50.75,12851.0,44.5565,44.5829,44.5302,44.539,12851.0
2020-12-08 13:05:00,50.75,50.75,50.61,50.64,23002.0,44.539,44.539,44.4161,44.4425,23002.0
2020-12-08 13:10:00,50.63,50.64,50.61,50.63,13906.0,44.4337,44.4425,44.4161,44.4337,13906.0
2020-12-08 13:15:00,50.63,50.65,50.61,50.62,15308.0,44.4337,44.4512,44.4161,44.4249,15308.0
2020-12-08 13:20:00,50.63,50.67,50.6,50.67,19946.0,44.4337,44.4688,44.4073,44.4688,19946.0
2020-12-08 13:25:00,50.68,50.71,50.65,50.68,14691.0,44.4776,44.5039,44.4512,44.4776,14691.0
2020-12-08 13:30:00,50.69,50.72,50.63,50.71,20840.0,44.4863,44.5127,44.4337,44.5039,20840.0
2020-12-08 13:35:00,50.71,50.71,50.61,50.61,12106.0,44.5039,44.5039,44.4161,44.4161,12106.0
2020-12-08 13:40:00,50.62,50.63,50.59,50.62,19755.0,44.4249,44.4337,44.3986,44.4249,19755.0
2020-12-08 13:45:00,50.62,50.68,50.61,50.66,7869.0,44.4249,44.4776,44.4161,44.46,7869.0
2020-12-08 13:50:00,50.67,50.68,50.64,50.67,11940.0,44.4688,44.4776,44.4425,44.4688,11940.0
2020-12-08 13:55:00,50.67,50.67,50.62,50.65,11164.0,44.4688,44.4688,44.4249,44.4512,11164.0
2020-12-08 14:00:00,50.65,50.69,50.62,50.68,21086.0,44.4512,44.4863,44.4249,44.4776,21086.0
2020-12-08 14:05:00,50.68,50.74,50.64,50.73,30538.0,44.4776,44.5302,44.4425,44.5214,30538.0
2020-12-08 14:10:00,50.72,50.76,50.71,50.75,24726.0,44.5127,44.5478,44.5039,44.539,24726.0
2020-12-08 14:15:00,50.75,50.77,50.71,50.74,38445.0,44.539,44.5565,44.5039,44.5302,38445.0
2020-12-08 14:20:00,50.75,50.8,50.74,50.79,18226.0,44.539,44.5829,44.5302,44.5741,18226.0
2020-12-08 14:25:00,50.8,50.83,50.77,50.77,27665.0,44.5829,44.6092,44.5565,44.5565,27665.0
2020-12-08 14:30:00,50.78,50.78,50.74,50.74,28635.0,44.5653,44.5653,44.5302,44.5302,28635.0
2020-12-08 14:35:00,50.73,50.75,50.69,50.7,30370.0,44.5214,44.539,44.4863,44.4951,30370.0
2020-12-08 14:40:00,50.7,50.72,50.67,50.68,36425.0,44.4951,44.5127,44.4688,44.4776,36425.0
2020-12-08 14:45:00,50.69,50.72,50.66,50.66,27614.0,44.4863,44.5127,44.46,44.46,27614.0
2020-12-08 14:50:00,50.67,50.7,50.64,50.7,28924.0,44.4688,44.4951,44.4425,44.4951,28924.0
2020-12-08 14:55:00,50.7,50.72,50.66,50.66,22693.0,44.4951,44.5127,44.46,44.46,22693.0
2020-12-08 15:00:00,50.65,50.71,50.63,50.69,24224.0,44.4512,44.5039,44.4337,44.4863,24224.0
2020-12-08 15:05:00,50.69,50.72,50.65,50.66,19529.0,44.4863,44.5127,44.4512,44.46,19529.0
2020-12-08 15:10:00,50.67,50.67,50.62,50.67,21646.0,44.4688,44.4688,44.4249,44.4688,21646.0
2020-12-08 15:15:00,50.68,50.72,50.66,50.72,22996.0,44.4776,44.5127,44.46,44.5127,22996.0
2020-12-08 15:20:00,50.72,50.72,50.68,50.71,28570.0,44.5127,44.5127,44.4776,44.5039,28570.0
2020-12-08 15:25:00,50.72,50.77,50.7,50.73,40801.0,44.5127,44.5565,44.4951,44.5214,40801.0
2020-12-08 15:30:00,50.73,50.8,50.71,50.76,68742.0,44.5214,44.5829,44.5039,44.5478,68742.0
2020-12-08 15:35:00,50.76,50.81,50.73,50.78,47833.0,44.5478,44.5916,44.5214,44.5653,47833.0
2020-12-08 15:40:00,50.78,50.79,50.75,50.77,37351.0,44.5653,44.5741,44.539,44.5565,37351.0
2020-12-08 15:45:00,50.76,50.81,50.75,50.75,60339.0,44.5478,44.5916,44.539,44.539,60339.0
2020-12-08 15:50:00,50.74,50.88,50.74,50.86,87143.0,44.5302,44.6531,44.5302,44.6355,87143.0
2020-12-08 15:55:00,50.85,50.88,50.79,50.8,178917.0,44.6268,44.6531,44.5741,44.5829,178917.0
2020-12-09 09:30:00,51.26,51.38,51.18,51.29,183150.0,44.9866,45.0919,44.9164,45.0129,183150.0
2020-12-09 09:35:00,51.27,51.3,51.13,51.28,140030.0,44.9954,45.0217,44.8725,45.0041,140030.0
2020-12-09 09:40:00,51.29,51.52,51.26,51.46,118160.0,45.0129,45.2148,44.9866,45.1621,118160.0
2020-12-09 09:45:00,51.47,51.5,51.31,51.34,141072.0,45.1709,45.1972,45.0305,45.0568,141072.0
2020-12-09 09:50:00,51.35,51.49,51.33,51.46,123281.0,45.0656,45.1884,45.048,45.1621,123281.0
2020-12-09 09:55:00,51.47,51.55,51.45,51.54,300473.0,45.1709,45.2411,45.1533,45.2323,300473.0
2020-12-09 10:00:00,51.55,51.71,51.54,51.62,141942.0,45.2411,45.3815,45.2323,45.3025,141942.0
2020-12-09 10:05:00,51.62,51.66,51.58,51.62,48394.0,45.3025,45.3376,45.2674,45.3025,48394.0
2020-12-09 10:10:00,51.62,51.66,51.39,51.41,106095.0,45.3025,45.3376,45.1007,45.1182,106095.0
2020-12-09 10:15:00,51.42,51.49,51.38,51.44,73460.0,45.127,45.1884,45.0919,45.1445,73460.0
2020-12-09 10:20:00,51.43,51.45,51.37,51.39,72834.0,45.1358,45.1533,45.0831,45.1007,72834.0
2020-12-09 10:25:00,51.39,51.46,51.39,51.43,70998.0,45.1007,45.1621,45.1007,45.1358,70998.0
2020-12-09 10:30:00,51.43,51.45,51.27,51.28,86302.0,45.1358,45.1533,44.9954,45.0041,86302.0
2020-12-09 10:35:00,51.28,51.3,51.11,51.15,98200.0,45.0041,45.0217,44.8549,44.89,98200.0
2020-12-09 10:40:00,51.16,51.2,51.13,51.18,50816.0,44.8988,44.9339,44.8725,44.9164,50816.0
2020-12-09 10:45:00,51.18,51.18,51.08,51.13,45452.0,44.9164,44.9164,44.8286,44.8725,45452.0
2020-12-09 10:50:00,51.13,51.16,51.09,51.12,59225.0,44.8725,44.8988,44.8374,44.8637,59225.0
2020-12-09 10:55:00,51.11,51.14,50.98,50.98,64642.0,44.8549,44.8813,44.7408,44.7408,64642.0
2020-12-09 11:00:00,50.97,51.07,50.97,51.04,52514.0,44.7321,44.8198,44.7321,44.7935,52514.0
2020-12-09 11:05:00,51.03,51.09,50.95,51.09,83479.0,44.7847,44.8374,44.7145,44.8374,83479.0
2020-12-09 11:10:00,51.09,51.11,51.06,51.06,46491.0,44.8374,44.8549,44.8111,44.8111,46491.0
2020-12-09 11:15:00,51.06,51.06,50.83,50.85,408375.0,44.8111,44.8111,44.6092,44.6268,408375.0
2020-12-09 11:20:00,50.85,50.9,50.77,50.8,349463.0,44.6268,44.6706,44.5565,44.5829,349463.0
2020-12-09 11:25:00,50.81,50.9,50.79,50.83,14895.0,44.5916,44.6706,44.5741,44.6092,14895.0
2020-12-09 11:30:00,50.82,50.83,50.74,50.75,18508.0,44.6004,44.6092,44.5302,44.539,18508.0
2020-12-09 11:35:00,50.74,50.82,50.72,50.81,49349.0,44.5302,44.6004,44.5127,44.5916,49349.0
2020-12-09 11:40:00,50.82,50.87,50.82,50.86,47476.0,44.6004,44.6443,44.6004,44.6355,47476.0
2020-12-09 11:45:00,50.86,50.89,50.77,50.8,45162.0,44.6355,44.6619,44.5565,44.5829,45162.0
2020-12-09 11:50:00,50.81,50.85,50.77,50.85,28787.0,44.5916,44.6268,44.5565,44.6268,28787.0
2020-12-09 11:55:00,50.85,50.98,50.85,50.95,47901.0,44.6268,44.7408,44.6268,44.7145,47901.0
2020-12-09 12:00:00,50.94,50.96,50.91,50.92,31791.0,44.7057,44.7233,44.6794,44.6882,31791.0
2020-12-09 12:05:00,50.92,51.02,50.92,51.0,58466.0,44.6882,44.7759,44.6882,44.7584,58466.0
2020-12-09 12:10:00,51.0,51.02,50.97,51.01,33158.0,44.7584,44.7759,44.7321,44.7672,33158.0
2020-12-09 12:15:00,51.01,51.05,51.0,51.03,48904.0,44.7672,44.8023,44.7584,44.7847,48904.0
2020-12-09 12:20:00,51.03,51.06,51.01,51.04,29457.0,44.7847,44.8111,44.7672,44.7935,29457.0
2020-12-09 12:25:00,51.03,51.05,50.99,51.0,22844.0,44.7847,44.8023,44.7496,44.7584,22844.0
2020-12-09 12:30:00,50.99,51.0,50.9,50.96,31145.0,44.7496,44.7584,44.6706,44.7233,31145.0
2020-12-09 12:35:00,50.96,50.99,50.93,50.94,13355.0,44.7233,44.7496,44.697,44.7057,13355.0
2020-12-09 12:40:00,50.94,51.01,50.91,50.99,57673.0,44.7057,44.7672,44.6794,44.7496,57673.0
2020-12-09 12:45:00,50.99,51.04,50.96,51.02,82252.0,44.7496,44.7935,44.7233,44.7759,82252.0
2020-12-09 12:50:00,51.02,51.05,50.92,51.03,56393.0,44.7759,44.8023,44.6882,44.7847,56393.0
2020-12-09 12:55:00,51.02,51.09,51.0,51.06,32425.0,44.7759,44.8374,44.7584,44.8111,32425.0
2020-12-09 13:00:00,51.06,51.07,50.94,50.95,35301.0,44.8111,44.8198,44.7057,44.7145,35301.0
2020-12-09 13:05:00,50.96,51.05,50.92,51.05,42704.0,44.7233,44.8023,44.6882,44.8023,42704.0
2020-12-09 13:10:00,51.04,51.05,51.0,51.02,37959.0,44.7935,44.8023,44.7584,44.7759,37959.0
2020-12-09 13:15:00,51.02,51.03,50.93,50.98,67454.0,44.7759,44.7847,44.697,44.7408,67454.0
2020-12-09 13:20:00,50.98,51.0,50.92,50.92,18687.0,44.7408,44.7584,44.6882,44.6882,18687.0
2020-12-09 13:25:00,50.93,50.96,50.89,50.95,54031.0,44.697,44.7233,44.6619,44.7145,54031.0
2020-12-09 13:30:00,50.95,50.95,50.77,50.77,143735.0,44.7145,44.7145,44.5565,44.5565,143735.0
2020-12-09 13:35:00,50.77,50.81,50.72,50.78,130177.0,44.5565,44.5916,44.5127,44.5653,130177.0
2020-12-09 13:40:00,50.77,50.89,50.76,50.87,82833.0,44.5565,44.6619,44.5478,44.6443,82833.0
2020-12-09 13:45:00,50.87,50.88,50.83,50.87,46863.0,44.6443,44.6531,44.6092,44.6443,46863.0
2020-12-09 13:50:00,50.86,50.86,50.76,50.81,132536.0,44.6355,44.6355,44.5478,44.5916,132536.0
2020-12-09 13:55:00,50.8,50.8,50.66,50.71,42725.0,44.5829,44.5829,44.46,44.5039,42725.0
2020-12-09 14:00:00,50.71,50.88,50.7,50.88,138140.0,44.5039,44.6531,44.4951,44.6531,138140.0
2020-12-09 14:05:00,50.87,50.9,50.82,50.89,27459.0,44.6443,44.6706,44.6004,44.6619,27459.0
2020-12-09 14:10:00,50.88,50.88,50.78,50.85,19792.0,44.6531,44.6531,44.5653,44.6268,19792.0
2020-12-09 14:15:00,50.84,50.88,50.79,50.87,22502.0,44.618,44.6531,44.5741,44.6443,22502.0
2020-12-09 14:20:00,50.87,50.92,50.83,50.92,21900.0,44.6443,44.6882,44.6092,44.6882,21900.0
2020-12-09 14:25:00,50.92,50.98,50.9,50.97,37972.0,44.6882,44.7408,44.6706,44.7321,37972.0
2020-12-09 14:30:00,50.96,51.01,50.92,50.93,35306.0,44.7233,44.7672,44.6882,44.697,35306.0
2020-12-09 14:35:00,50.94,50.94,50.88,50.88,20981.0,44.7057,44.7057,44.6531,44.6531,20981.0
2020-12-09 14:40:00,50.88,50.92,50.83,50.9,27202.0,44.6531,44.6882,44.6092,44.6706,27202.0
2020-12-09 14:45:00,50.89,51.03,50.89,50.96,55684.0,44.6619,44.7847,44.6619,44.7233,55684.0
2020-12-09 14:50:00,50.95,50.97,50.9,50.97,29301.0,44.7145,44.7321,44.6706,44.7321,29301.0
2020-12-09 14:55:00,50.96,51.02,50.94,50.98,33993.0,44.7233,44.7759,44.7057,44.7408,33993.0
2020-12-09 15:00:00,50.98,51.02,50.91,50.92,45266.0,44.7408,44.7759,44.6794,44.6882,45266.0
2020-12-09 15:05:00,50.92,51.02,50.91,51.0,76814.0,44.6882,44.7759,44.6794,44.7584,76814.0
2020-12-09 15:10:00,51.0,51.06,50.99,51.02,110345.0,44.7584,44.8111,44.7496,44.7759,110345.0
2020-12-09 15:15:00,51.02,51.02,50.95,50.98,44215.0,44.7759,44.7759,44.7145,44.7408,44215.0
2020-12-09 15:20:00,50.98,51.02,50.9,50.9,35043.0,44.7408,44.7759,44.6706,44.6706,35043.0
2020-12-09 15:25:00,50.9,50.92,50.85,50.87,43242.0,44.6706,44.6882,44.6268,44.6443,43242.0
2020-12-09 15:30:00,50.87,51.01,50.87,50.97,76899.0,44.6443,44.7672,44.6443,44.7321,76899.0
2020-12-09 15:35:00,50.97,51.0,50.93,50.97,112829.0,44.7321,44.7584,44.697,44.7321,112829.0
2020-12-09 15:40:00,50.97,51.05,50.95,51.04,90842.0,44.7321,44.8023,44.7145,44.7935,90842.0
2020-12-09 15:45:00,51.04,51.11,50.99,50.99,94021.0,44.7935,44.8549,44.7496,44.7496,94021.0
2020-12-09 15:50:00,50.98,51.07,50.97,51.04,155858.0,44.7408,44.8198,44.7321,44.7935,155858.0
2020-12-09 15:55:00,51.04,51.1,50.99,51.0,318932.0,44.7935,44.8462,44.7496,44.7584,318932.0
2020-12-10 09:30:00,50.46,50.56,50.33,50.5,214238.0,44.2845,44.3722,44.1704,44.3196,214238.0
2020-12-10 09:35:00,50.51,50.6,50.4,50.6,104326.0,44.3284,44.4073,44.2318,44.4073,104326.0
2020-12-10 09:40:00,50.61,50.71,50.49,50.53,165132.0,44.4161,44.5039,44.3108,44.3459,165132.0
2020-12-10 09:45:00,50.54,50.66,50.51,50.64,76131.0,44.3547,44.46,44.3284,44.4425,76131.0
2020-12-10 09:50:00,50.65,50.74,50.56,50.61,69134.0,44.4512,44.5302,44.3722,44.4161,69134.0
2020-12-10 09:55:00,50.61,50.63,50.51,50.55,47391.0,44.4161,44.4337,44.3284,44.3635,47391.0
2020-12-10 10:00:00,50.56,50.71,50.56,50.66,49445.0,44.3722,44.5039,44.3722,44.46,49445.0
2020-12-10 10:05:00,50.66,50.69,50.58,50.6,45300.0,44.46,44.4863,44.3898,44.4073,45300.0
2020-12-10 10:10:00,50.61,50.66,50.57,50.59,38735.0,44.4161,44.46,44.381,44.3986,38735.0
2020-12-10 10:15:00,50.59,50.62,50.53,50.62,25810.0,44.3986,44.4249,44.3459,44.4249,25810.0
2020-12-10 10:20:00,50.62,50.64,50.57,50.59,41045.0,44.4249,44.4425,44.381,44.3986,41045.0
2020-12-10 10:25:00,50.58,50.67,50.56,50.67,40303.0,44.3898,44.4688,44.3722,44.4688,40303.0
2020-12-10 10:30:00,50.68,50.75,50.65,50.65,46118.0,44.4776,44.539,44.4512,44.4512,46118.0
2020-12-10 10:35:00,50.66,50.74,50.65,50.73,39571.0,44.46,44.5302,44.4512,44.5214,39571.0
2020-12-10 10:40:00,50.73,50.75,50.66,50.72,31211.0,44.5214,44.539,44.46,44.5127,31211.0
2020-12-10 10:45:00,50.73,50.85,50.73,50.81,163793.0,44.5214,44.6268,44.5214,44.5916,163793.0
2020-12-10 10:50:00,50.82,50.97,50.81,50.97,153276.0,44.6004,44.7321,44.5916,44.7321,153276.0
2020-12-10 10:55:00,50.97,51.0,50.82,50.87,42198.0,44.7321,44.7584,44.6004,44.6443,42198.0
2020-12-10 11:00:00,50.87,50.9,50.84,50.9,42203.0,44.6443,44.6706,44.618,44.6706,42203.0
2020-12-10 11:05:00,50.89,50.91,50.82,50.84,168115.0,44.6619,44.6794,44.6004,44.618,168115.0
2020-12-10 11:10:00,50.83,50.85,50.76,50.82,76165.0,44.6092,44.6268,44.5478,44.6004,76165.0
2020-12-10 11:15:00,50.83,50.92,50.82,50.91,111508.0,44.6092,44.6882,44.6004,44.6794,111508.0
2020-12-10 11:20:00,50.93,50.94,50.86,50.94,88909.0,44.697,44.7057,44.6355,44.7057,88909.0
2020-12-10 11:25:00,50.95,50.95,50.87,50.89,20129.0,44.7145,44.7145,44.6443,44.6619,20129.0
2020-12-10 11:30:00,50.88,50.91,50.83,50.83,13947.0,44.6531,44.6794,44.6092,44.6092,13947.0
2020-12-10 11:35:00,50.83,50.86,50.76,50.8,29351.0,44.6092,44.6355,44.5478,44.5829,29351.0
2020-12-10 11:40:00,50.8,50.81,50.74,50.75,30637.0,44.5829,44.5916,44.5302,44.539,30637.0
2020-12-10 11:45:00,50.75,50.78,50.71,50.76,22540.0,44.539,44.5653,44.5039,44.5478,22540.0
2020-12-10 11:50:00,50.74,50.75,50.66,50.69,116696.0,44.5302,44.539,44.46,44.4863,116696.0
2020-12-10 11:55:00,50.69,50.75,50.68,50.73,30418.0,44.4863,44.539,44.4776,44.5214,30418.0
2020-12-10 12:00:00,50.73,50.85,50.72,50.84,26981.0,44.5214,44.6268,44.5127,44.618,26981.0
2020-12-10 12:05:00,50.84,50.93,50.83,50.93,16018.0,44.618,44.697,44.6092,44.697,16018.0
2020-12-10 12:10:00,50.93,51.04,50.93,51.04,71344.0,44.697,44.7935,44.697,44.7935,71344.0
2020-12-10 12:15:00,51.04,51.1,51.04,51.09,44768.0,44.7935,44.8462,44.7935,44.8374,44768.0
2020-12-10 12:20:00,51.1,51.16,51.07,51.12,65790.0,44.8462,44.8988,44.8198,44.8637,65790.0
2020-12-10 12:25:00,51.12,51.24,51.12,51.19,129157.0,44.8637,44.969,44.8637,44.9251,129157.0
2020-12-10 12:30:00,51.2,51.23,51.18,51.23,69347.0,44.9339,44.9602,44.9164,44.9602,69347.0
2020-12-10 12:35:00,51.22,51.25,51.18,51.21,60099.0,44.9515,44.9778,44.9164,44.9427,60099.0
2020-12-10 12:40:00,51.22,51.28,51.21,51.22,121992.0,44.9515,45.0041,44.9427,44.9515,121992.0
2020-12-10 12:45:00,51.22,51.25,51.16,51.16,47862.0,44.9515,44.9778,44.8988,44.8988,47862.0
2020-12-10 12:50:00,51.16,51.19,51.07,51.08,30316.0,44.8988,44.9251,44.8198,44.8286,30316.0
2020-12-10 12:55:00,51.08,51.13,51.07,51.1,49413.0,44.8286,44.8725,44.8198,44.8462,49413.0
2020-12-10 13:00:00,51.09,51.1,50.96,50.98,62171.0,44.8374,44.8462,44.7233,44.7408,62171.0
2020-12-10 13:05:00,50.96,51.0,50.89,50.96,105355.0,44.7233,44.7584,44.6619,44.7233,105355.0
2020-12-10 13:10:00,50.96,51.05,50.96,51.02,26359.0,44.7233,44.8023,44.7233,44.7759,26359.0
2020-12-10 13:15:00,51.03,51.09,51.0,51.08,28473.0,44.7847,44.8374,44.7584,44.8286,28473.0
2020-12-10 13:20:00,51.09,51.12,51.05,51.05,16380.0,44.8374,44.8637,44.8023,44.8023,16380.0
2020-12-10 13:25:00,51.06,51.09,51.04,51.06,34296.0,44.8111,44.8374,44.7935,44.8111,34296.0
2020-12-10 13:30:00,51.04,51.05,50.96,50.97,36636.0,44.7935,44.8023,44.7233,44.7321,36636.0
2020-12-10 13:35:00,50.97,50.99,50.89,50.98,30207.0,44.7321,44.7496,44.6619,44.7408,30207.0
2020-12-10 13:40:00,50.96,50.98,50.92,50.94,25930.0,44.7233,44.7408,44.6882,44.7057,25930.0
2020-12-10 13:45:00,50.94,50.99,50.92,50.97,24369.0,44.7057,44.7496,44.6882,44.7321,24369.0
2020-12-10 13:50:00,50.97,51.0,50.92,50.93,103115.0,44.7321,44.7584,44.6882,44.697,103115.0
2020-12-10 13:55:00,50.92,50.92,50.83,50.86,11491.0,44.6882,44.6882,44.6092,44.6355,11491.0
2020-12-10 14:00:00,50.87,50.89,50.81,50.81,17171.0,44.6443,44.6619,44.5916,44.5916,17171.0
2020-12-10 14:05:00,50.82,50.87,50.81,50.85,24169.0,44.6004,44.6443,44.5916,44.6268,24169.0
2020-12-10 14:10:00,50.85,50.86,50.79,50.84,17887.0,44.6268,44.6355,44.5741,44.618,17887.0
2020-12-10 14:15:00,50.82,50.84,50.8,50.83,14932.0,44.6004,44.618,44.5829,44.6092,14932.0
2020-12-10 14:20:00,50.84,50.84,50.77,50.79,36858.0,44.618,44.618,44.5565,44.5741,36858.0
2020-12-10 14:25:00,50.78,50.9,50.78,50.84,22458.0,44.5653,44.6706,44.5653,44.618,22458.0
2020-12-10 14:30:00,50.85,50.93,50.82,50.92,42025.0,44.6268,44.697,44.6004,44.6882,42025.0
2020-12-10 14:35:00,50.92,51.02,50.9,51.02,98396.0,44.6882,44.7759,44.6706,44.7759,98396.0
2020-12-10 14:40:00,51.01,51.01,50.92,50.93,124442.0,44.7672,44.7672,44.6882,44.697,124442.0
2020-12-10 14:45:00,50.93,50.97,50.92,50.96,17164.0,44.697,44.7321,44.6882,44.7233,17164.0
2020-12-10 14:50:00,50.96,51.01,50.94,51.0,94097.0,44.7233,44.7672,44.7057,44.7584,94097.0
2020-12-10 14:55:00,51.0,51.04,50.92,50.96,29854.0,44.7584,44.7935,44.6882,44.7233,29854.0
2020-12-10 15:00:00,50.96,51.09,50.95,51.06,39945.0,44.7233,44.8374,44.7145,44.8111,39945.0
2020-12-10 15:05:00,51.06,51.11,51.05,51.09,18069.0,44.8111,44.8549,44.8023,44.8374,18069.0
2020-12-10 15:10:00,51.09,51.21,51.08,51.2,42906.0,44.8374,44.9427,44.8286,44.9339,42906.0
2020-12-10 15:15:00,51.19,51.24,51.17,51.2,56581.0,44.9251,44.969,44.9076,44.9339,56581.0
2020-12-10 15:20:00,51.2,51.25,51.18,51.22,23241.0,44.9339,44.9778,44.9164,44.9515,23241.0
2020-12-10 15:25:00,51.22,51.25,51.19,51.22,53408.0,44.9515,44.9778,44.9251,44.9515,53408.0
2020-12-10 15:30:00,51.22,51.27,51.16,51.18,32754.0,44.9515,44.9954,44.8988,44.9164,32754.0
2020-12-10 15:35:00,51.17,51.18,51.14,51.16,213214.0,44.9076,44.9164,44.8813,44.8988,213214.0
2020-12-10 15:40:00,51.16,51.22,51.14,51.19,71304.0,44.8988,44.9515,44.8813,44.9251,71304.0
2020-12-10 15:45:00,51.19,51.28,51.19,51.2,96894.0,44.9251,45.0041,44.9251,44.9339,96894.0
2020-12-10 15:50:00,51.2,51.28,51.19,51.28,82852.0,44.9339,45.0041,44.9251,45.0041,82852.0
2020-12-10 15:55:00,51.28,51.29,51.21,51.22,261571.0,45.0041,45.0129,44.9427,44.9515,261571.0
2020-12-11 09:30:00,50.58,50.73,50.44,50.7,170106.0,44.3898,44.5214,44.2669,44.4951,170106.0
2020-12-11 09:35:00,50.69,50.8,50.61,50.69,157610.0,44.4863,44.5829,44.4161,44.4863,157610.0
2020-12-11 09:40:00,50.69,50.75,50.62,50.66,101144.0,44.4863,44.539,44.4249,44.46,101144.0
2020-12-11 09:45:00,50.65,50.67,50.48,50.52,412204.0,44.4512,44.4688,44.302,44.3371,412204.0
2020-12-11 09:50:00,50.53,50.72,50.47,50.71,252398.0,44.3459,44.5127,44.2933,44.5039,252398.0
2020-12-11 09:55:00,50.72,50.85,50.71,50.79,101714.0,44.5127,44.6268,44.5039,44.5741,101714.0
2020-12-11 10:00:00,50.8,50.98,50.77,50.88,117002.0,44.5829,44.7408,44.5565,44.6531,117002.0
2020-12-11 10:05:00,50.89,51.06,50.88,50.99,73531.0,44.6619,44.8111,44.6531,44.7496,73531.0
2020-12-11 10:10:00,51.0,51.01,50.78,50.85,386180.0,44.7584,44.7672,44.5653,44.6268,386180.0
2020-12-11 10:15:00,50.85,50.97,50.84,50.97,83666.0,44.6268,44.7321,44.618,44.7321,83666.0
2020-12-11 10:20:00,50.98,51.02,50.84,50.84,182944.0,44.7408,44.7759,44.618,44.618,182944.0
2020-12-11 10:25:00,50.84,50.92,50.82,50.83,208249.0,44.618,44.6882,44.6004,44.6092,208249.0
2020-12-11 10:30:00,50.83,51.04,50.82,51.02,81295.0,44.6092,44.7935,44.6004,44.7759,81295.0
2020-12-11 10:35:00,51.03,51.03,50.91,50.94,48535.0,44.7847,44.7847,44.6794,44.7057,48535.0
2020-12-11 10:40:00,50.94,50.97,50.86,50.89,84771.0,44.7057,44.7321,44.6355,44.6619,84771.0
2020-12-11 10:45:00,50.89,51.0,50.85,50.89,54943.0,44.6619,44.7584,44.6268,44.6619,54943.0
2020-12-11 10:50:00,50.88,50.92,50.82,50.88,63488.0,44.6531,44.6882,44.6004,44.6531,63488.0
2020-12-11 10:55:00,50.87,50.9,50.84,50.85,63687.0,44.6443,44.6706,44.618,44.6268,63687.0
2020-12-11 11:00:00,50.84,50.93,50.84,50.91,31688.0,44.618,44.697,44.618,44.6794,31688.0
2020-12-11 11:05:00,50.91,50.97,50.88,50.92,53523.0,44.6794,44.7321,44.6531,44.6882,53523.0
2020-12-11 11:10:00,50.91,51.03,50.91,50.96,78737.0,44.6794,44.7847,44.6794,44.7233,78737.0
2020-12-11 11:15:00,50.96,50.96,50.89,50.95,39480.0,44.7233,44.7233,44.6619,44.7145,39480.0
2020-12-11 11:20:00,50.94,50.96,50.74,50.77,145788.0,44.7057,44.7233,44.5302,44.5565,145788.0
2020-12-11 11:25:00,50.77,50.79,50.72,50.77,217388.0,44.5565,44.5741,44.5127,44.5565,217388.0
2020-12-11 11:30:00,50.78,50.82,50.76,50.78,56630.0,44.5653,44.6004,44.5478,44.5653,56630.0
2020-12-11 11:35:00,50.77,50.77,50.62,50.71,61974.0,44.5565,44.5565,44.4249,44.5039,61974.0
2020-12-11 11:40:00,50.71,50.74,50.63,50.64,63391.0,44.5039,44.5302,44.4337,44.4425,63391.0
2020-12-11 11:45:00,50.62,50.73,50.6,50.72,75939.0,44.4249,44.5214,44.4073,44.5127,75939.0
2020-12-11 11:50:00,50.72,50.78,50.71,50.75,28420.0,44.5127,44.5653,44.5039,44.539,28420.0
2020-12-11 11:55:00,50.75,50.75,50.69,50.72,34113.0,44.539,44.539,44.4863,44.5127,34113.0
2020-12-11 12:00:00,50.72,50.74,50.6,50.61,50313.0,44.5127,44.5302,44.4073,44.4161,50313.0
2020-12-11 12:05:00,50.59,50.66,50.59,50.6,40621.0,44.3986,44.46,44.3986,44.4073,40621.0
2020-12-11 12:10:00,50.6,50.6,50.46,50.47,37681.0,44.4073,44.4073,44.2845,44.2933,37681.0
2020-12-11 12:15:00,50.47,50.52,50.32,50.33,43419.0,44.2933,44.3371,44.1616,44.1704,43419.0
2020-12-11 12:20:00,50.34,50.51,50.31,50.51,35135.0,44.1792,44.3284,44.1528,44.3284,35135.0
2020-12-11 12:25:00,50.51,50.58,50.46,50.56,22787.0,44.3284,44.3898,44.2845,44.3722,22787.0
2020-12-11 12:30:00,50.55,50.58,50.52,50.53,21088.0,44.3635,44.3898,44.3371,44.3459,21088.0
2020-12-11 12:35:00,50.52,50.55,50.47,50.51,26213.0,44.3371,44.3635,44.2933,44.3284,26213.0
2020-12-11 12:40:00,50.51,50.56,50.46,50.52,32077.0,44.3284,44.3722,44.2845,44.3371,32077.0
2020-12-11 12:45:00,50.52,50.65,50.49,50.64,32589.0,44.3371,44.4512,44.3108,44.4425,32589.0
2020-12-11 12:50:00,50.64,50.69,50.62,50.66,57174.0,44.4425,44.4863,44.4249,44.46,57174.0
2020-12-11 12:55:00,50.66,50.7,50.64,50.68,36848.0,44.46,44.4951,44.4425,44.4776,36848.0
2020-12-11 13:00:00,50.68,50.7,50.62,50.68,24945.0,44.4776,44.4951,44.4249,44.4776,24945.0
2020-12-11 13:05:00,50.68,50.68,50.58,50.62,22413.0,44.4776,44.4776,44.3898,44.4249,22413.0
2020-12-11 13:10:00,50.62,50.71,50.6,50.69,30482.0,44.4249,44.5039,44.4073,44.4863,30482.0
2020-12-11 13:15:00,50.69,50.71,50.57,50.57,33404.0,44.4863,44.5039,44.381,44.381,33404.0
2020-12-11 13:20:00,50.58,50.58,50.54,50.58,21360.0,44.3898,44.3898,44.3547,44.3898,21360.0
2020-12-11 13:25:00,50.57,50.7,50.56,50.7,33274.0,44.381,44.4951,44.3722,44.4951,33274.0
2020-12-11 13:30:00,50.69,50.72,50.67,50.7,42685.0,44.4863,44.5127,44.4688,44.4951,42685.0
2020-12-11 13:35:00,50.7,50.75,50.69,50.72,27733.0,44.4951,44.539,44.4863,44.5127,27733.0
2020-12-11 13:40:00,50.71,50.76,50.7,50.74,29100.0,44.5039,44.5478,44.4951,44.5302,29100.0
2020-12-11 13:45:00,50.73,50.74,50.66,50.7,12752.0,44.5214,44.5302,44.46,44.4951,12752.0
2020-12-11 13:50:00,50.68,50.83,50.67,50.83,27532.0,44.4776,44.6092,44.4688,44.6092,27532.0
2020-12-11 13:55:00,50.82,50.83,50.76,50.81,14107.0,44.6004,44.6092,44.5478,44.5916,14107.0
2020-12-11 14:00:00,50.82,50.82,50.77,50.79,7502.0,44.6004,44.6004,44.5565,44.5741,7502.0
2020-12-11 14:05:00,50.77,50.8,50.68,50.76,40258.0,44.5565,44.5829,44.4776,44.5478,40258.0
2020-12-11 14:10:00,50.77,50.83,50.76,50.82,21510.0,44.5565,44.6092,44.5478,44.6004,21510.0
2020-12-11 14:15:00,50.82,50.87,50.82,50.85,13337.0,44.6004,44.6443,44.6004,44.6268,13337.0
2020-12-11 14:20:00,50.85,50.92,50.83,50.9,26332.0,44.6268,44.6882,44.6092,44.6706,26332.0
2020-12-11 14:25:00,50.9,50.91,50.8,50.85,23355.0,44.6706,44.6794,44.5829,44.6268,23355.0
2020-12-11 14:30:00,50.85,50.89,50.81,50.88,26869.0,44.6268,44.6619,44.5916,44.6531,26869.0
2020-12-11 14:35:00,50.86,50.86,50.8,50.82,60851.0,44.6355,44.6355,44.5829,44.6004,60851.0
2020-12-11 14:40:00,50.82,50.85,50.76,50.83,33166.0,44.6004,44.6268,44.5478,44.6092,33166.0
2020-12-11 14:45:00,50.83,50.85,50.77,50.81,20445.0,44.6092,44.6268,44.5565,44.5916,20445.0
2020-12-11 14:50:00,50.82,50.82,50.74,50.78,14531.0,44.6004,44.6004,44.5302,44.5653,14531.0
2020-12-11 14:55:00,50.78,50.78,50.7,50.7,65603.0,44.5653,44.5653,44.4951,44.4951,65603.0
2020-12-11 15:00:00,50.7,50.75,50.7,50.71,43822.0,44.4951,44.539,44.4951,44.5039,43822.0
2020-12-11 15:05:00,50.71,50.73,50.69,50.69,10010.0,44.5039,44.5214,44.4863,44.4863,10010.0
2020-12-11 15:10:00,50.7,50.77,50.69,50.76,101879.0,44.4951,44.5565,44.4863,44.5478,101879.0
2020-12-11 15:15:00,50.77,50.88,50.77,50.88,112405.0,44.5565,44.6531,44.5565,44.6531,112405.0
2020-12-11 15:20:00,50.88,50.91,50.82,50.83,35920.0,44.6531,44.6794,44.6004,44.6092,35920.0
2020-12-11 15:25:00,50.83,50.87,50.77,50.81,26271.0,44.6092,44.6443,44.5565,44.5916,26271.0
2020-12-11 15:30:00,50.81,50.84,50.75,50.75,53956.0,44.5916,44.618,44.539,44.539,53956.0
2020-12-11 15:35:00,50.75,50.82,50.74,50.78,62511.0,44.539,44.6004,44.5302,44.5653,62511.0
2020-12-11 15:40:00,50.78,50.83,50.71,50.73,44122.0,44.5653,44.6092,44.5039,44.5214,44122.0
2020-12-11 15:45:00,50.73,50.75,50.67,50.68,52185.0,44.5214,44.539,44.4688,44.4776,52185.0
2020-12-11 15:50:00,50.67,50.76,50.63,50.68,95136.0,44.4688,44.5478,44.4337,44.4776,95136.0
2020-12-11 15:55:00,50.68,50.74,50.66,50.72,246569.0,44.4776,44.5302,44.46,44.5127,246569.0
2020-12-14 09:30:00,51.58,51.7,51.44,51.63,738240.0,45.2674,45.3727,45.1445,45.3113,738240.0
2020-12-14 09:35:00,51.63,51.67,51.37,51.46,405942.0,45.3113,45.3464,45.0831,45.1621,405942.0
2020-12-14 09:40:00,51.46,51.47,51.24,51.3,348852.0,45.1621,45.1709,44.969,45.0217,348852.0
2020-12-14 09:45:00,51.3,51.32,51.03,51.2,340308.0,45.0217,45.0392,44.7847,44.9339,340308.0
2020-12-14 09:50:00,51.2,51.26,51.01,51.01,247921.0,44.9339,44.9866,44.7672,44.7672,247921.0
2020-12-14 09:55:00,51.02,51.13,50.9,51.12,165649.0,44.7759,44.8725,44.6706,44.8637,165649.0
2020-12-14 10:00:00,51.11,51.17,51.02,51.08,151928.0,44.8549,44.9076,44.7759,44.8286,151928.0
2020-12-14 10:05:00,51.08,51.17,51.06,51.13,83174.0,44.8286,44.9076,44.8111,44.8725,83174.0
2020-12-14 10:10:00,51.14,51.16,50.96,51.03,43585.0,44.8813,44.8988,44.7233,44.7847,43585.0
2020-12-14 10:15:00,51.03,51.16,51.02,51.09,42213.0,44.7847,44.8988,44.7759,44.8374,42213.0
2020-12-14 10:20:00,51.09,51.1,50.98,50.98,39402.0,44.8374,44.8462,44.7408,44.7408,39402.0
2020-12-14 10:25:00,50.98,51.08,50.91,51.02,41016.0,44.7408,44.8286,44.6794,44.7759,41016.0
2020-12-14 10:30:00,51.04,51.05,50.91,51.01,39677.0,44.7935,44.8023,44.6794,44.7672,39677.0
2020-12-14 10:35:00,51.01,51.01,50.9,50.95,26468.0,44.7672,44.7672,44.6706,44.7145,26468.0
2020-12-14 10:40:00,50.96,51.0,50.88,50.9,57489.0,44.7233,44.7584,44.6531,44.6706,57489.0
2020-12-14 10:45:00,50.9,50.91,50.65,50.66,50995.0,44.6706,44.6794,44.4512,44.46,50995.0
2020-12-14 10:50:00,50.66,50.68,50.6,50.66,35104.0,44.46,44.4776,44.4073,44.46,35104.0
2020-12-14 10:55:00,50.66,50.68,50.55,50.58,118501.0,44.46,44.4776,44.3635,44.3898,118501.0
2020-12-14 11:00:00,50.57,50.62,50.55,50.6,56153.0,44.381,44.4249,44.3635,44.4073,56153.0
2020-12-14 11:05:00,50.61,50.7,50.53,50.54,150599.0,44.4161,44.4951,44.3459,44.3547,150599.0
2020-12-14 11:10:00,50.53,50.61,50.5,50.51,55441.0,44.3459,44.4161,44.3196,44.3284,55441.0
2020-12-14 11:15:00,50.5,50.6,50.48,50.55,30037.0,44.3196,44.4073,44.302,44.3635,30037.0
2020-12-14 11:20:00,50.56,50.66,50.53,50.57,381783.0,44.3722,44.46,44.3459,44.381,381783.0
2020-12-14 11:25:00,50.57,50.57,50.35,50.39,40556.0,44.381,44.381,44.1879,44.223,40556.0
2020-12-14 11:30:00,50.4,50.46,50.33,50.44,46280.0,44.2318,44.2845,44.1704,44.2669,46280.0
2020-12-14 11:35:00,50.43,50.56,50.41,50.48,21239.0,44.2582,44.3722,44.2406,44.302,21239.0
2020-12-14 11:40:00,50.46,50.5,50.42,50.48,10896.0,44.2845,44.3196,44.2494,44.302,10896.0
2020-12-14 11:45:00,50.47,50.59,50.46,50.55,21071.0,44.2933,44.3986,44.2845,44.3635,21071.0
2020-12-14 11:50:00,50.54,50.56,50.48,50.55,32281.0,44.3547,44.3722,44.302,44.3635,32281.0
2020-12-14 11:55:00,50.54,50.54,50.41,50.43,15666.0,44.3547,44.3547,44.2406,44.2582,15666.0
2020-12-14 12:00:00,50.43,50.54,50.43,50.54,16275.0,44.2582,44.3547,44.2582,44.3547,16275.0
2020-12-14 12:05:00,50.52,50.53,50.48,50.5,8056.0,44.3371,44.3459,44.302,44.3196,8056.0
2020-12-14 12:10:00,50.51,50.61,50.5,50.55,24868.0,44.3284,44.4161,44.3196,44.3635,24868.0
2020-12-14 12:15:00,50.54,50.58,50.42,50.43,17327.0,44.3547,44.3898,44.2494,44.2582,17327.0
2020-12-14 12:20:00,50.44,50.44,50.38,50.39,13892.0,44.2669,44.2669,44.2143,44.223,13892.0
2020-12-14 12:25:00,50.39,50.54,50.37,50.52,18704.0,44.223,44.3547,44.2055,44.3371,18704.0
2020-12-14 12:30:00,50.54,50.55,50.5,50.55,22843.0,44.3547,44.3635,44.3196,44.3635,22843.0
2020-12-14 12:35:00,50.55,50.56,50.5,50.52,20625.0,44.3635,44.3722,44.3196,44.3371,20625.0
2020-12-14 12:40:00,50.53,50.53,50.41,50.44,29706.0,44.3459,44.3459,44.2406,44.2669,29706.0
2020-12-14 12:45:00,50.44,50.46,50.36,50.37,15846.0,44.2669,44.2845,44.1967,44.2055,15846.0
2020-12-14 12:50:00,50.36,50.47,50.36,50.47,23870.0,44.1967,44.2933,44.1967,44.2933,23870.0
2020-12-14 12:55:00,50.48,50.52,50.43,50.52,17640.0,44.302,44.3371,44.2582,44.3371,17640.0
2020-12-14 13:00:00,50.52,50.58,50.51,50.51,31507.0,44.3371,44.3898,44.3284,44.3284,31507.0
2020-12-14 13:05:00,50.51,50.54,50.45,50.53,24344.0,44.3284,44.3547,44.2757,44.3459,24344.0
2020-12-14 13:10:00,50.53,50.55,50.5,50.52,29916.0,44.3459,44.3635,44.3196,44.3371,29916.0
2020-12-14 13:15:00,50.51,50.52,50.45,50.48,21978.0,44.3284,44.3371,44.2757,44.302,21978.0
2020-12-14 13:20:00,50.48,50.49,50.41,50.42,20655.0,44.302,44.3108,44.2406,44.2494,20655.0
2020-12-14 13:25:00,50.43,50.49,50.42,50.46,27820.0,44.2582,44.3108,44.2494,44.2845,27820.0
2020-12-14 13:30:00,50.45,50.59,50.45,50.59,42381.0,44.2757,44.3986,44.2757,44.3986,42381.0
2020-12-14 13:35:00,50.59,50.61,50.55,50.59,33776.0,44.3986,44.4161,44.3635,44.3986,33776.0
2020-12-14 13:40:00,50.59,50.63,50.57,50.57,28293.0,44.3986,44.4337,44.381,44.381,28293.0
2020-12-14 13:45:00,50.56,50.56,50.46,50.46,41625.0,44.3722,44.3722,44.2845,44.2845,41625.0
2020-12-14 13:50:00,50.47,50.51,50.45,50.48,55766.0,44.2933,44.3284,44.2757,44.302,55766.0
2020-12-14 13:55:00,50.48,50.5,50.38,50.42,66100.0,44.302,44.3196,44.2143,44.2494,66100.0
2020-12-14 14:00:00,50.42,50.47,50.38,50.41,37791.0,44.2494,44.2933,44.2143,44.2406,37791.0
2020-12-14 14:05:00,50.42,50.43,50.38,50.39,22758.0,44.2494,44.2582,44.2143,44.223,22758.0
2020-12-14 14:10:00,50.39,50.41,50.31,50.31,37242.0,44.223,44.2406,44.1528,44.1528,37242.0
2020-12-14 14:15:00,50.31,50.35,50.27,50.34,29788.0,44.1528,44.1879,44.1177,44.1792,29788.0
2020-12-14 14:20:00,50.32,50.33,50.26,50.27,33752.0,44.1616,44.1704,44.109,44.1177,33752.0
2020-12-14 14:25:00,50.27,50.32,50.24,50.27,37748.0,44.1177,44.1616,44.0914,44.1177,37748.0
2020-12-14 14:30:00,50.27,50.29,50.21,50.23,28666.0,44.1177,44.1353,44.0651,44.0826,28666.0
2020-12-14 14:35:00,50.25,50.26,50.2,50.26,42806.0,44.1002,44.109,44.0563,44.109,42806.0
2020-12-14 14:40:00,50.26,50.34,50.25,50.34,36943.0,44.109,44.1792,44.1002,44.1792,36943.0
2020-12-14 14:45:00,50.33,50.34,50.26,50.34,33431.0,44.1704,44.1792,44.109,44.1792,33431.0
2020-12-14 14:50:00,50.35,50.43,50.33,50.43,51250.0,44.1879,44.2582,44.1704,44.2582,51250.0
2020-12-14 14:55:00,50.43,50.47,50.4,50.43,54901.0,44.2582,44.2933,44.2318,44.2582,54901.0
2020-12-14 15:00:00,50.44,50.44,50.37,50.42,51893.0,44.2669,44.2669,44.2055,44.2494,51893.0
2020-12-14 15:05:00,50.42,50.45,50.39,50.43,135920.0,44.2494,44.2757,44.223,44.2582,135920.0
2020-12-14 15:10:00,50.43,50.49,50.43,50.47,50597.0,44.2582,44.3108,44.2582,44.2933,50597.0
2020-12-14 15:15:00,50.46,50.47,50.41,50.44,56359.0,44.2845,44.2933,44.2406,44.2669,56359.0
2020-12-14 15:20:00,50.45,50.52,50.44,50.52,100143.0,44.2757,44.3371,44.2669,44.3371,100143.0
2020-12-14 15:25:00,50.53,50.56,50.48,50.5,99966.0,44.3459,44.3722,44.302,44.3196,99966.0
2020-12-14 15:30:00,50.5,50.51,50.34,50.39,89145.0,44.3196,44.3284,44.1792,44.223,89145.0
2020-12-14 15:35:00,50.39,50.43,50.35,50.36,64731.0,44.223,44.2582,44.1879,44.1967,64731.0
2020-12-14 15:40:00,50.35,50.42,50.35,50.42,52121.0,44.1879,44.2494,44.1879,44.2494,52121.0
2020-12-14 15:45:00,50.41,50.54,50.38,50.53,96676.0,44.2406,44.3547,44.2143,44.3459,96676.0
2020-12-14 15:50:00,50.53,50.54,50.41,50.5,97574.0,44.3459,44.3547,44.2406,44.3196,97574.0
2020-12-14 15:55:00,50.5,50.52,50.37,50.39,206320.0,44.3196,44.3371,44.2055,44.223,206320.0
2020-12-15 09:30:00,50.79,50.91,50.68,50.82,264604.0,44.5741,44.6794,44.4776,44.6004,264604.0
2020-12-15 09:35:00,50.82,51.01,50.82,50.88,66039.0,44.6004,44.7672,44.6004,44.6531,66039.0
2020-12-15 09:40:00,50.88,50.97,50.8,50.84,28651.0,44.6531,44.7321,44.5829,44.618,28651.0
2020-12-15 09:45:00,50.83,50.86,50.72,50.76,29458.0,44.6092,44.6355,44.5127,44.5478,29458.0
2020-12-15 09:50:00,50.76,50.79,50.6,50.6,80499.0,44.5478,44.5741,44.4073,44.4073,80499.0
2020-12-15 09:55:00,50.61,50.66,50.56,50.62,49395.0,44.4161,44.46,44.3722,44.4249,49395.0
2020-12-15 10:00:00,50.62,50.75,50.57,50.7,65401.0,44.4249,44.539,44.381,44.4951,65401.0
2020-12-15 10:05:00,50.7,50.79,50.69,50.71,69449.0,44.4951,44.5741,44.4863,44.5039,69449.0
2020-12-15 10:10:00,50.7,50.77,50.69,50.73,121751.0,44.4951,44.5565,44.4863,44.5214,121751.0
2020-12-15 10:15:00,50.72,50.76,50.63,50.67,41892.0,44.5127,44.5478,44.4337,44.4688,41892.0
2020-12-15 10:20:00,50.65,50.65,50.52,50.61,19167.0,44.4512,44.4512,44.3371,44.4161,19167.0
2020-12-15 10:25:00,50.61,50.64,50.55,50.61,16981.0,44.4161,44.4425,44.3635,44.4161,16981.0
2020-12-15 10:30:00,50.62,50.66,50.59,50.64,30165.0,44.4249,44.46,44.3986,44.4425,30165.0
2020-12-15 10:35:00,50.63,50.63,50.44,50.44,36039.0,44.4337,44.4337,44.2669,44.2669,36039.0
2020-12-15 10:40:00,50.44,50.54,50.42,50.52,23155.0,44.2669,44.3547,44.2494,44.3371,23155.0
2020-12-15 10:45:00,50.53,50.63,50.53,50.61,26857.0,44.3459,44.4337,44.3459,44.4161,26857.0
2020-12-15 10:50:00,50.61,50.78,50.6,50.76,55487.0,44.4161,44.5653,44.4073,44.5478,55487.0
2020-12-15 10:55:00,50.76,50.9,50.75,50.87,91894.0,44.5478,44.6706,44.539,44.6443,91894.0
2020-12-15 11:00:00,50.87,50.94,50.79,50.79,89400.0,44.6443,44.7057,44.5741,44.5741,89400.0
2020-12-15 11:05:00,50.78,50.88,50.7,50.81,171824.0,44.5653,44.6531,44.4951,44.5916,171824.0
2020-12-15 11:10:00,50.83,50.95,50.81,50.94,62744.0,44.6092,44.7145,44.5916,44.7057,62744.0
2020-12-15 11:15:00,50.95,50.95,50.84,50.86,23486.0,44.7145,44.7145,44.618,44.6355,23486.0
2020-12-15 11:20:00,50.88,50.97,50.87,50.96,42610.0,44.6531,44.7321,44.6443,44.7233,42610.0
2020-12-15 11:25:00,50.97,50.99,50.88,50.88,34404.0,44.7321,44.7496,44.6531,44.6531,34404.0
2020-12-15 11:30:00,50.89,50.9,50.84,50.87,50098.0,44.6619,44.6706,44.618,44.6443,50098.0
2020-12-15 11:35:00,50.87,50.89,50.83,50.87,25216.0,44.6443,44.6619,44.6092,44.6443,25216.0
2020-12-15 11:40:00,50.89,51.01,50.89,51.0,49568.0,44.6619,44.7672,44.6619,44.7584,49568.0
2020-12-15 11:45:00,51.0,51.0,50.95,50.96,22208.0,44.7584,44.7584,44.7145,44.7233,22208.0
2020-12-15 11:50:00,50.96,50.97,50.91,50.91,27306.0,44.7233,44.7321,44.6794,44.6794,27306.0
2020-12-15 11:55:00,50.9,50.96,50.88,50.96,30512.0,44.6706,44.7233,44.6531,44.7233,30512.0
2020-12-15 12:00:00,50.97,51.02,50.95,51.0,26232.0,44.7321,44.7759,44.7145,44.7584,26232.0
2020-12-15 12:05:00,50.98,50.98,50.85,50.86,65803.0,44.7408,44.7408,44.6268,44.6355,65803.0
2020-12-15 12:10:00,50.87,50.91,50.85,50.91,34904.0,44.6443,44.6794,44.6268,44.6794,34904.0
2020-12-15 12:15:00,50.9,50.93,50.87,50.91,30079.0,44.6706,44.697,44.6443,44.6794,30079.0
2020-12-15 12:20:00,50.9,50.98,50.9,50.98,26972.0,44.6706,44.7408,44.6706,44.7408,26972.0
2020-12-15 12:25:00,50.99,51.0,50.96,50.98,12750.0,44.7496,44.7584,44.7233,44.7408,12750.0
2020-12-15 12:30:00,50.97,51.03,50.97,51.02,10345.0,44.7321,44.7847,44.7321,44.7759,10345.0
2020-12-15 12:35:00,51.01,51.07,50.99,51.04,29282.0,44.7672,44.8198,44.7496,44.7935,29282.0
2020-12-15 12:40:00,51.05,51.11,51.05,51.11,26841.0,44.8023,44.8549,44.8023,44.8549,26841.0
2020-12-15 12:45:00,51.11,51.22,51.1,51.19,30774.0,44.8549,44.9515,44.8462,44.9251,30774.0
2020-12-15 12:50:00,51.21,51.26,51.21,51.22,30067.0,44.9427,44.9866,44.9427,44.9515,30067.0
2020-12-15 12:55:00,51.22,51.32,51.21,51.31,155898.0,44.9515,45.0392,44.9427,45.0305,155898.0
2020-12-15 13:00:00,51.3,51.32,51.22,51.23,37168.0,45.0217,45.0392,44.9515,44.9602,37168.0
2020-12-15 13:05:00,51.24,51.34,51.24,51.29,44078.0,44.969,45.0568,44.969,45.0129,44078.0
2020-12-15 13:10:00,51.29,51.29,51.24,51.27,15385.0,45.0129,45.0129,44.969,44.9954,15385.0
2020-12-15 13:15:00,51.28,51.32,51.26,51.32,53910.0,45.0041,45.0392,44.9866,45.0392,53910.0
2020-12-15 13:20:00,51.32,51.34,51.26,51.27,50014.0,45.0392,45.0568,44.9866,44.9954,50014.0
2020-12-15 13:25:00,51.27,51.28,51.21,51.23,78973.0,44.9954,45.0041,44.9427,44.9602,78973.0
2020-12-15 13:30:00,51.23,51.38,51.23,51.37,91975.0,44.9602,45.0919,44.9602,45.0831,91975.0
2020-12-15 13:35:00,51.36,51.4,51.34,51.39,101144.0,45.0743,45.1094,45.0568,45.1007,101144.0
2020-12-15 13:40:00,51.42,51.45,51.39,51.45,91982.0,45.127,45.1533,45.1007,45.1533,91982.0
2020-12-15 13:45:00,51.45,51.47,51.38,51.43,169994.0,45.1533,45.1709,45.0919,45.1358,169994.0
2020-12-15 13:50:00,51.44,51.47,51.38,51.44,132950.0,45.1445,45.1709,45.0919,45.1445,132950.0
2020-12-15 13:55:00,51.44,51.5,51.41,51.47,218546.0,45.1445,45.1972,45.1182,45.1709,218546.0
2020-12-15 14:00:00,51.48,51.53,51.47,51.51,74227.0,45.1796,45.2235,45.1709,45.206,74227.0
2020-12-15 14:05:00,51.52,51.52,51.39,51.41,110719.0,45.2148,45.2148,45.1007,45.1182,110719.0
2020-12-15 14:10:00,51.42,51.49,51.4,51.47,160151.0,45.127,45.1884,45.1094,45.1709,160151.0
2020-12-15 14:15:00,51.46,51.47,51.38,51.43,98295.0,45.1621,45.1709,45.0919,45.1358,98295.0
2020-12-15 14:20:00,51.43,51.47,51.42,51.45,108443.0,45.1358,45.1709,45.127,45.1533,108443.0
2020-12-15 14:25:00,51.46,51.54,51.45,51.48,79696.0,45.1621,45.2323,45.1533,45.1796,79696.0
2020-12-15 14:30:00,51.48,51.5,51.44,51.5,82286.0,45.1796,45.1972,45.1445,45.1972,82286.0
2020-12-15 14:35:00,51.5,51.53,51.48,51.5,48701.0,45.1972,45.2235,45.1796,45.1972,48701.0
2020-12-15 14:40:00,51.51,51.55,51.49,51.49,28918.0,45.206,45.2411,45.1884,45.1884,28918.0
2020-12-15 14:45:00,51.5,51.51,51.47,51.47,14058.0,45.1972,45.206,45.1709,45.1709,14058.0
2020-12-15 14:50:00,51.47,51.49,51.38,51.4,86618.0,45.1709,45.1884,45.0919,45.1094,86618.0
2020-12-15 14:55:00,51.41,51.44,51.4,51.42,109769.0,45.1182,45.1445,45.1094,45.127,109769.0
2020-12-15 15:00:00,51.41,51.48,51.41,51.44,49431.0,45.1182,45.1796,45.1182,45.1445,49431.0
2020-12-15 15:05:00,51.45,51.55,51.44,51.51,45146.0,45.1533,45.2411,45.1445,45.206,45146.0
2020-12-15 15:10:00,51.53,51.59,51.51,51.57,117330.0,45.2235,45.2762,45.206,45.2586,117330.0
2020-12-15 15:15:00,51.58,51.62,51.54,51.54,52165.0,45.2674,45.3025,45.2323,45.2323,52165.0
2020-12-15 15:20:00,51.54,51.54,51.48,51.51,37010.0,45.2323,45.2323,45.1796,45.206,37010.0
2020-12-15 15:25:00,51.5,51.5,51.39,51.4,61182.0,45.1972,45.1972,45.1007,45.1094,61182.0
2020-12-15 15:30:00,51.4,51.46,51.38,51.43,163754.0,45.1094,45.1621,45.0919,45.1358,163754.0
2020-12-15 15:35:00,51.42,51.44,51.4,51.43,158536.0,45.127,45.1445,45.1094,45.1358,158536.0
2020-12-15 15:40:00,51.43,51.46,51.39,51.44,152986.0,45.1358,45.1621,45.1007,45.1445,152986.0
2020-12-15 15:45:00,51.43,51.49,51.43,51.46,137839.0,45.1358,45.1884,45.1358,45.1621,137839.0
2020-12-15 15:50:00,51.46,51.49,51.33,51.36,121675.0,45.1621,45.1884,45.048,45.0743,121675.0
2020-12-15 15:55:00,51.36,51.5,51.35,51.5,383124.0,45.0743,45.1972,45.0656,45.1972,383124.0
2020-12-16 09:30:00,51.67,51.69,51.3,51.51,275444.0,45.3464,45.3639,45.0217,45.206,275444.0
2020-12-16 09:35:00,51.52,51.59,51.31,51.4,127354.0,45.2148,45.2762,45.0305,45.1094,127354.0
2020-12-16 09:40:00,51.41,51.45,51.35,51.43,67634.0,45.1182,45.1533,45.0656,45.1358,67634.0
2020-12-16 09:45:00,51.44,51.46,51.34,51.44,175067.0,45.1445,45.1621,45.0568,45.1445,175067.0
2020-12-16 09:50:00,51.43,51.48,51.36,51.39,63903.0,45.1358,45.1796,45.0743,45.1007,63903.0
2020-12-16 09:55:00,51.4,51.46,51.27,51.45,47382.0,45.1094,45.1621,44.9954,45.1533,47382.0
2020-12-16 10:00:00,51.46,51.5,51.18,51.22,39837.0,45.1621,45.1972,44.9164,44.9515,39837.0
2020-12-16 10:05:00,51.21,51.35,51.2,51.28,26973.0,44.9427,45.0656,44.9339,45.0041,26973.0
2020-12-16 10:10:00,51.28,51.33,51.2,51.21,34890.0,45.0041,45.048,44.9339,44.9427,34890.0
2020-12-16 10:15:00,51.23,51.32,51.23,51.25,33941.0,44.9602,45.0392,44.9602,44.9778,33941.0
2020-12-16 10:20:00,51.25,51.25,51.13,51.2,50627.0,44.9778,44.9778,44.8725,44.9339,50627.0
2020-12-16 10:25:00,51.21,51.26,51.16,51.25,177278.0,44.9427,44.9866,44.8988,44.9778,177278.0
2020-12-16 10:30:00,51.26,51.31,51.16,51.18,72764.0,44.9866,45.0305,44.8988,44.9164,72764.0
2020-12-16 10:35:00,51.18,51.2,51.05,51.18,147214.0,44.9164,44.9339,44.8023,44.9164,147214.0
2020-12-16 10:40:00,51.17,51.19,51.12,51.14,49798.0,44.9076,44.9251,44.8637,44.8813,49798.0
2020-12-16 10:45:00,51.13,51.15,51.07,51.15,50607.0,44.8725,44.89,44.8198,44.89,50607.0
2020-12-16 10:50:00,51.16,51.18,51.14,51.17,24196.0,44.8988,44.9164,44.8813,44.9076,24196.0
2020-12-16 10:55:00,51.18,51.18,51.1,51.11,29124.0,44.9164,44.9164,44.8462,44.8549,29124.0
2020-12-16 11:00:00,51.13,51.16,51.07,51.16,42993.0,44.8725,44.8988,44.8198,44.8988,42993.0
2020-12-16 11:05:00,51.16,51.27,51.16,51.25,51772.0,44.8988,44.9954,44.8988,44.9778,51772.0
2020-12-16 11:10:00,51.24,51.28,51.18,51.24,24907.0,44.969,45.0041,44.9164,44.969,24907.0
2020-12-16 11:15:00,51.23,51.3,51.21,51.26,37923.0,44.9602,45.0217,44.9427,44.9866,37923.0
2020-12-16 11:20:00,51.26,51.36,51.26,51.36,17885.0,44.9866,45.0743,44.9866,45.0743,17885.0
2020-12-16 11:25:00,51.35,51.38,51.34,51.35,38925.0,45.0656,45.0919,45.0568,45.0656,38925.0
2020-12-16 11:30:00,51.35,51.36,51.26,51.33,44221.0,45.0656,45.0743,44.9866,45.048,44221.0
2020-12-16 11:35:00,51.33,51.37,51.29,51.31,15915.0,45.048,45.0831,45.0129,45.0305,15915.0
2020-12-16 11:40:00,51.31,51.31,51.24,51.25,15910.0,45.0305,45.0305,44.969,44.9778,15910.0
2020-12-16 11:45:00,51.26,51.37,51.26,51.37,23577.0,44.9866,45.0831,44.9866,45.0831,23577.0
2020-12-16 11:50:00,51.37,51.37,51.28,51.32,20187.0,45.0831,45.0831,45.0041,45.0392,20187.0
2020-12-16 11:55:00,51.32,51.34,51.28,51.31,25420.0,45.0392,45.0568,45.0041,45.0305,25420.0
2020-12-16 12:00:00,51.32,51.36,51.29,51.3,29309.0,45.0392,45.0743,45.0129,45.0217,29309.0
2020-12-16 12:05:00,51.3,51.3,51.24,51.26,22746.0,45.0217,45.0217,44.969,44.9866,22746.0
2020-12-16 12:10:00,51.26,51.28,51.21,51.22,18383.0,44.9866,45.0041,44.9427,44.9515,18383.0
2020-12-16 12:15:00,51.22,51.27,51.21,51.25,14664.0,44.9515,44.9954,44.9427,44.9778,14664.0
2020-12-16 12:20:00,51.25,51.28,51.22,51.28,8237.0,44.9778,45.0041,44.9515,45.0041,8237.0
2020-12-16 12:25:00,51.27,51.29,51.24,51.26,24872.0,44.9954,45.0129,44.969,44.9866,24872.0
2020-12-16 12:30:00,51.27,51.34,51.22,51.33,22495.0,44.9954,45.0568,44.9515,45.048,22495.0
2020-12-16 12:35:00,51.34,51.35,51.3,51.31,13465.0,45.0568,45.0656,45.0217,45.0305,13465.0
2020-12-16 12:40:00,51.32,51.35,51.29,51.32,12910.0,45.0392,45.0656,45.0129,45.0392,12910.0
2020-12-16 12:45:00,51.32,51.38,51.3,51.31,21027.0,45.0392,45.0919,45.0217,45.0305,21027.0
2020-12-16 12:50:00,51.31,51.35,51.29,51.35,11145.0,45.0305,45.0656,45.0129,45.0656,11145.0
2020-12-16 12:55:00,51.35,51.38,51.32,51.33,20840.0,45.0656,45.0919,45.0392,45.048,20840.0
2020-12-16 13:00:00,51.34,51.34,51.27,51.28,7198.0,45.0568,45.0568,44.9954,45.0041,7198.0
2020-12-16 13:05:00,51.27,51.28,51.24,51.24,19585.0,44.9954,45.0041,44.969,44.969,19585.0
2020-12-16 13:10:00,51.24,51.26,51.19,51.2,27072.0,44.969,44.9866,44.9251,44.9339,27072.0
2020-12-16 13:15:00,51.19,51.22,51.17,51.22,18866.0,44.9251,44.9515,44.9076,44.9515,18866.0
2020-12-16 13:20:00,51.21,51.23,51.17,51.22,18300.0,44.9427,44.9602,44.9076,44.9515,18300.0
2020-12-16 13:25:00,51.21,51.23,51.18,51.21,9990.0,44.9427,44.9602,44.9164,44.9427,9990.0
2020-12-16 13:30:00,51.22,51.25,51.19,51.21,8331.0,44.9515,44.9778,44.9251,44.9427,8331.0
2020-12-16 13:35:00,51.22,51.26,51.21,51.26,19269.0,44.9515,44.9866,44.9427,44.9866,19269.0
2020-12-16 13:40:00,51.25,51.25,51.2,51.23,25806.0,44.9778,44.9778,44.9339,44.9602,25806.0
2020-12-16 13:45:00,51.24,51.29,51.24,51.28,35696.0,44.969,45.0129,44.969,45.0041,35696.0
2020-12-16 13:50:00,51.27,51.27,51.23,51.23,39722.0,44.9954,44.9954,44.9602,44.9602,39722.0
2020-12-16 13:55:00,51.23,51.28,51.22,51.28,30958.0,44.9602,45.0041,44.9515,45.0041,30958.0
2020-12-16 14:00:00,51.29,51.53,51.28,51.49,245604.0,45.0129,45.2235,45.0041,45.1884,245604.0
2020-12-16 14:05:00,51.48,51.5,51.39,51.39,112243.0,45.1796,45.1972,45.1007,45.1007,112243.0
2020-12-16 14:10:00,51.39,51.4,51.33,51.36,64561.0,45.1007,45.1094,45.048,45.0743,64561.0
2020-12-16 14:15:00,51.37,51.37,51.3,51.33,59550.0,45.0831,45.0831,45.0217,45.048,59550.0
2020-12-16 14:20:00,51.33,51.4,51.32,51.4,62096.0,45.048,45.1094,45.0392,45.1094,62096.0
2020-12-16 14:25:00,51.4,51.42,51.3,51.32,36133.0,45.1094,45.127,45.0217,45.0392,36133.0
2020-12-16 14:30:00,51.32,51.37,51.29,51.33,68529.0,45.0392,45.0831,45.0129,45.048,68529.0
2020-12-16 14:35:00,51.34,51.59,51.33,51.59,66831.0,45.0568,45.2762,45.048,45.2762,66831.0
2020-12-16 14:40:00,51.59,51.59,51.51,51.53,60970.0,45.2762,45.2762,45.206,45.2235,60970.0
2020-12-16 14:45:00,51.53,51.63,51.52,51.63,136679.0,45.2235,45.3113,45.2148,45.3113,136679.0
2020-12-16 14:50:00,51.63,51.65,51.58,51.6,74736.0,45.3113,45.3288,45.2674,45.285,74736.0
2020-12-16 14:55:00,51.59,51.66,51.57,51.64,75806.0,45.2762,45.3376,45.2586,45.3201,75806.0
2020-12-16 15:00:00,51.65,51.66,51.47,51.48,142941.0,45.3288,45.3376,45.1709,45.1796,142941.0
2020-12-16 15:05:00,51.48,51.53,51.47,51.51,67393.0,45.1796,45.2235,45.1709,45.206,67393.0
2020-12-16 15:10:00,51.51,51.58,51.5,51.58,52522.0,45.206,45.2674,45.1972,45.2674,52522.0
2020-12-16 15:15:00,51.58,51.64,51.57,51.61,29622.0,45.2674,45.3201,45.2586,45.2937,29622.0
2020-12-16 15:20:00,51.61,51.67,51.59,51.67,262622.0,45.2937,45.3464,45.2762,45.3464,262622.0
2020-12-16 15:25:00,51.66,51.7,51.59,51.59,166124.0,45.3376,45.3727,45.2762,45.2762,166124.0
2020-12-16 15:30:00,51.59,51.71,51.59,51.64,71972.0,45.2762,45.3815,45.2762,45.3201,71972.0
2020-12-16 15:35:00,51.64,51.64,51.53,51.6,105448.0,45.3201,45.3201,45.2235,45.285,105448.0
2020-12-16 15:40:00,51.6,51.68,51.6,51.61,207955.0,45.285,45.3552,45.285,45.2937,207955.0
2020-12-16 15:45:00,51.61,51.65,51.57,51.63,120109.0,45.2937,45.3288,45.2586,45.3113,120109.0
2020-12-16 15:50:00,51.63,51.63,51.54,51.58,79953.0,45.3113,45.3113,45.2323,45.2674,79953.0
2020-12-16 15:55:00,51.59,51.61,51.54,51.55,182001.0,45.2762,45.2937,45.2323,45.2411,182001.0
2020-12-17 09:30:00,51.6,51.61,51.2,51.2,235885.0,45.285,45.2937,44.9339,44.9339,235885.0
2020-12-17 09:35:00,51.18,51.3,51.13,51.14,113436.0,44.9164,45.0217,44.8725,44.8813,113436.0
2020-12-17 09:40:00,51.14,51.21,51.0,51.07,107348.0,44.8813,44.9427,44.7584,44.8198,107348.0
2020-12-17 09:45:00,51.07,51.12,51.03,51.09,49851.0,44.8198,44.8637,44.7847,44.8374,49851.0
2020-12-17 09:50:00,51.08,51.11,50.94,50.96,124665.0,44.8286,44.8549,44.7057,44.7233,124665.0
2020-12-17 09:55:00,50.95,50.99,50.92,50.97,59808.0,44.7145,44.7496,44.6882,44.7321,59808.0
2020-12-17 10:00:00,50.97,51.07,50.94,50.96,86984.0,44.7321,44.8198,44.7057,44.7233,86984.0
2020-12-17 10:05:00,50.95,51.11,50.95,51.07,46710.0,44.7145,44.8549,44.7145,44.8198,46710.0
2020-12-17 10:10:00,51.07,51.07,50.9,51.0,55403.0,44.8198,44.8198,44.6706,44.7584,55403.0
2020-12-17 10:15:00,51.0,51.07,50.96,51.0,118405.0,44.7584,44.8198,44.7233,44.7584,118405.0
2020-12-17 10:20:00,51.0,51.03,50.92,50.97,86514.0,44.7584,44.7847,44.6882,44.7321,86514.0
2020-12-17 10:25:00,50.98,51.14,50.94,51.1,81687.0,44.7408,44.8813,44.7057,44.8462,81687.0
2020-12-17 10:30:00,51.07,51.14,51.06,51.07,34967.0,44.8198,44.8813,44.8111,44.8198,34967.0
2020-12-17 10:35:00,51.06,51.08,50.9,50.91,38621.0,44.8111,44.8286,44.6706,44.6794,38621.0
2020-12-17 10:40:00,50.91,50.91,50.71,50.75,40653.0,44.6794,44.6794,44.5039,44.539,40653.0
2020-12-17 10:45:00,50.75,50.92,50.75,50.92,45078.0,44.539,44.6882,44.539,44.6882,45078.0
2020-12-17 10:50:00,50.93,50.93,50.84,50.85,29649.0,44.697,44.697,44.618,44.6268,29649.0
2020-12-17 10:55:00,50.85,50.91,50.79,50.89,29548.0,44.6268,44.6794,44.5741,44.6619,29548.0
2020-12-17 11:00:00,50.88,50.98,50.88,50.91,60112.0,44.6531,44.7408,44.6531,44.6794,60112.0
2020-12-17 11:05:00,50.91,50.96,50.89,50.95,18583.0,44.6794,44.7233,44.6619,44.7145,18583.0
2020-12-17 11:10:00,50.93,51.09,50.93,51.07,43113.0,44.697,44.8374,44.697,44.8198,43113.0
2020-12-17 11:15:00,51.07,51.13,51.06,51.11,27940.0,44.8198,44.8725,44.8111,44.8549,27940.0
2020-12-17 11:20:00,51.11,51.12,51.03,51.03,13736.0,44.8549,44.8637,44.7847,44.7847,13736.0
2020-12-17 11:25:00,51.03,51.06,50.99,51.02,34806.0,44.7847,44.8111,44.7496,44.7759,34806.0
2020-12-17 11:30:00,51.01,51.09,50.98,51.07,53065.0,44.7672,44.8374,44.7408,44.8198,53065.0
2020-12-17 11:35:00,51.07,51.13,51.05,51.09,24688.0,44.8198,44.8725,44.8023,44.8374,24688.0
2020-12-17 11:40:00,51.08,51.13,51.05,51.1,59286.0,44.8286,44.8725,44.8023,44.8462,59286.0
2020-12-17 11:45:00,51.1,51.18,51.1,51.18,82022.0,44.8462,44.9164,44.8462,44.9164,82022.0
2020-12-17 11:50:00,51.19,51.22,51.13,51.16,30669.0,44.9251,44.9515,44.8725,44.8988,30669.0
2020-12-17 11:55:00,51.16,51.28,51.15,51.26,70790.0,44.8988,45.0041,44.89,44.9866,70790.0
2020-12-17 12:00:00,51.26,51.28,51.17,51.18,33099.0,44.9866,45.0041,44.9076,44.9164,33099.0
2020-12-17 12:05:00,51.18,51.22,51.14,51.21,33887.0,44.9164,44.9515,44.8813,44.9427,33887.0
2020-12-17 12:10:00,51.21,51.21,51.14,51.17,14286.0,44.9427,44.9427,44.8813,44.9076,14286.0
2020-12-17 12:15:00,51.16,51.16,51.12,51.15,28533.0,44.8988,44.8988,44.8637,44.89,28533.0
2020-12-17 12:20:00,51.15,51.2,51.13,51.2,15319.0,44.89,44.9339,44.8725,44.9339,15319.0
2020-12-17 12:25:00,51.21,51.23,51.18,51.19,22238.0,44.9427,44.9602,44.9164,44.9251,22238.0
2020-12-17 12:30:00,51.19,51.23,51.17,51.23,22655.0,44.9251,44.9602,44.9076,44.9602,22655.0
2020-12-17 12:35:00,51.22,51.29,51.22,51.27,48978.0,44.9515,45.0129,44.9515,44.9954,48978.0
2020-12-17 12:40:00,51.27,51.3,51.26,51.27,32899.0,44.9954,45.0217,44.9866,44.9954,32899.0
2020-12-17 12:45:00,51.27,51.29,51.24,51.25,24963.0,44.9954,45.0129,44.969,44.9778,24963.0
2020-12-17 12:50:00,51.24,51.25,51.16,51.21,39563.0,44.969,44.9778,44.8988,44.9427,39563.0
2020-12-17 12:55:00,51.22,51.27,51.21,51.25,28361.0,44.9515,44.9954,44.9427,44.9778,28361.0
2020-12-17 13:00:00,51.25,51.28,51.22,51.26,36616.0,44.9778,45.0041,44.9515,44.9866,36616.0
2020-12-17 13:05:00,51.26,51.27,51.23,51.25,18515.0,44.9866,44.9954,44.9602,44.9778,18515.0
2020-12-17 13:10:00,51.26,51.26,51.23,51.26,32441.0,44.9866,44.9866,44.9602,44.9866,32441.0
2020-12-17 13:15:00,51.26,51.3,51.24,51.29,23127.0,44.9866,45.0217,44.969,45.0129,23127.0
2020-12-17 13:20:00,51.3,51.33,51.29,51.32,20118.0,45.0217,45.048,45.0129,45.0392,20118.0
2020-12-17 13:25:00,51.32,51.41,51.31,51.41,53465.0,45.0392,45.1182,45.0305,45.1182,53465.0
2020-12-17 13:30:00,51.41,51.41,51.35,51.35,59278.0,45.1182,45.1182,45.0656,45.0656,59278.0
2020-12-17 13:35:00,51.36,51.39,51.33,51.38,121925.0,45.0743,45.1007,45.048,45.0919,121925.0
2020-12-17 13:40:00,51.37,51.4,51.36,51.39,106179.0,45.0831,45.1094,45.0743,45.1007,106179.0
2020-12-17 13:45:00,51.4,51.4,51.36,51.39,140794.0,45.1094,45.1094,45.0743,45.1007,140794.0
2020-12-17 13:50:00,51.39,51.42,51.37,51.38,136564.0,45.1007,45.127,45.0831,45.0919,136564.0
2020-12-17 13:55:00,51.38,51.44,51.35,51.44,103250.0,45.0919,45.1445,45.0656,45.1445,103250.0
2020-12-17 14:00:00,51.43,51.45,51.38,51.45,58044.0,45.1358,45.1533,45.0919,45.1533,58044.0
2020-12-17 14:05:00,51.45,51.48,51.44,51.46,15832.0,45.1533,45.1796,45.1445,45.1621,15832.0
2020-12-17 14:10:00,51.46,51.47,51.4,51.42,28143.0,45.1621,45.1709,45.1094,45.127,28143.0
2020-12-17 14:15:00,51.43,51.49,51.42,51.46,41157.0,45.1358,45.1884,45.127,45.1621,41157.0
2020-12-17 14:20:00,51.46,51.5,51.45,51.48,36508.0,45.1621,45.1972,45.1533,45.1796,36508.0
2020-12-17 14:25:00,51.48,51.49,51.47,51.47,19458.0,45.1796,45.1884,45.1709,45.1709,19458.0
2020-12-17 14:30:00,51.47,51.51,51.47,51.48,29522.0,45.1709,45.206,45.1709,45.1796,29522.0
2020-12-17 14:35:00,51.47,51.52,51.47,51.49,20386.0,45.1709,45.2148,45.1709,45.1884,20386.0
2020-12-17 14:40:00,51.48,51.5,51.45,51.48,33856.0,45.1796,45.1972,45.1533,45.1796,33856.0
2020-12-17 14:45:00,51.49,51.53,51.47,51.49,30798.0,45.1884,45.2235,45.1709,45.1884,30798.0
2020-12-17 14:50:00,51.49,51.52,51.42,51.42,35590.0,45.1884,45.2148,45.127,45.127,35590.0
2020-12-17 14:55:00,51.42,51.42,51.37,51.37,29977.0,45.127,45.127,45.0831,45.0831,29977.0
2020-12-17 15:00:00,51.38,51.43,51.38,51.4,29258.0,45.0919,45.1358,45.0919,45.1094,29258.0
2020-12-17 15:05:00,51.39,51.4,51.3,51.32,56442.0,45.1007,45.1094,45.0217,45.0392,56442.0
2020-12-17 15:10:00,51.31,51.32,51.26,51.27,46914.0,45.0305,45.0392,44.9866,44.9954,46914.0
2020-12-17 15:15:00,51.28,51.32,51.27,51.32,86067.0,45.0041,45.0392,44.9954,45.0392,86067.0
2020-12-17 15:20:00,51.32,51.38,51.32,51.38,32167.0,45.0392,45.0919,45.0392,45.0919,32167.0
2020-12-17 15:25:00,51.38,51.4,51.35,51.38,22205.0,45.0919,45.1094,45.0656,45.0919,22205.0
2020-12-17 15:30:00,51.37,51.4,51.31,51.31,108406.0,45.0831,45.1094,45.0305,45.0305,108406.0
2020-12-17 15:35:00,51.31,51.39,51.28,51.38,69879.0,45.0305,45.1007,45.0041,45.0919,69879.0
2020-12-17 15:40:00,51.37,51.4,51.35,51.36,80467.0,45.0831,45.1094,45.0656,45.0743,80467.0
2020-12-17 15:45:00,51.35,51.39,51.33,51.36,171509.0,45.0656,45.1007,45.048,45.0743,171509.0
2020-12-17 15:50:00,51.36,51.39,51.32,51.33,123997.0,45.0743,45.1007,45.0392,45.048,123997.0
2020-12-17 15:55:00,51.33,51.38,51.33,51.33,184450.0,45.048,45.0919,45.048,45.048,184450.0
2020-12-18 09:30:00,51.41,51.59,51.23,51.56,126254.0,45.1182,45.2762,44.9602,45.2499,126254.0
2020-12-18 09:35:00,51.54,51.57,51.38,51.4,104713.0,45.2323,45.2586,45.0919,45.1094,104713.0
2020-12-18 09:40:00,51.39,51.57,51.33,51.43,147394.0,45.1007,45.2586,45.048,45.1358,147394.0
2020-12-18 09:45:00,51.44,51.48,51.34,51.38,45823.0,45.1445,45.1796,45.0568,45.0919,45823.0
2020-12-18 09:50:00,51.37,51.38,51.27,51.37,60515.0,45.0831,45.0919,44.9954,45.0831,60515.0
2020-12-18 09:55:00,51.37,51.5,51.37,51.41,103626.0,45.0831,45.1972,45.0831,45.1182,103626.0
2020-12-18 10:00:00,51.41,51.43,51.19,51.23,75270.0,45.1182,45.1358,44.9251,44.9602,75270.0
2020-12-18 10:05:00,51.23,51.31,51.2,51.3,88195.0,44.9602,45.0305,44.9339,45.0217,88195.0
2020-12-18 10:10:00,51.33,51.33,51.2,51.24,59029.0,45.048,45.048,44.9339,44.969,59029.0
2020-12-18 10:15:00,51.24,51.26,51.04,51.1,55307.0,44.969,44.9866,44.7935,44.8462,55307.0
2020-12-18 10:20:00,51.1,51.14,51.02,51.11,79319.0,44.8462,44.8813,44.7759,44.8549,79319.0
2020-12-18 10:25:00,51.11,51.17,51.03,51.08,56233.0,44.8549,44.9076,44.7847,44.8286,56233.0
2020-12-18 10:30:00,51.06,51.1,51.03,51.06,51867.0,44.8111,44.8462,44.7847,44.8111,51867.0
2020-12-18 10:35:00,51.05,51.18,51.05,51.12,47686.0,44.8023,44.9164,44.8023,44.8637,47686.0
2020-12-18 10:40:00,51.12,51.14,51.07,51.13,51744.0,44.8637,44.8813,44.8198,44.8725,51744.0
2020-12-18 10:45:00,51.12,51.14,50.96,50.98,37952.0,44.8637,44.8813,44.7233,44.7408,37952.0
2020-12-18 10:50:00,50.98,51.04,50.94,51.02,29878.0,44.7408,44.7935,44.7057,44.7759,29878.0
2020-12-18 10:55:00,51.02,51.05,50.98,51.02,34768.0,44.7759,44.8023,44.7408,44.7759,34768.0
2020-12-18 11:00:00,51.01,51.04,50.89,50.91,30898.0,44.7672,44.7935,44.6619,44.6794,30898.0
2020-12-18 11:05:00,50.91,50.94,50.87,50.89,37072.0,44.6794,44.7057,44.6443,44.6619,37072.0
2020-12-18 11:10:00,50.89,50.9,50.77,50.78,32819.0,44.6619,44.6706,44.5565,44.5653,32819.0
2020-12-18 11:15:00,50.78,50.91,50.72,50.89,93545.0,44.5653,44.6794,44.5127,44.6619,93545.0
2020-12-18 11:20:00,50.89,50.97,50.89,50.95,44787.0,44.6619,44.7321,44.6619,44.7145,44787.0
2020-12-18 11:25:00,50.95,50.97,50.86,50.87,32418.0,44.7145,44.7321,44.6355,44.6443,32418.0
2020-12-18 11:30:00,50.88,50.9,50.81,50.83,36663.0,44.6531,44.6706,44.5916,44.6092,36663.0
2020-12-18 11:35:00,50.82,50.87,50.8,50.85,26351.0,44.6004,44.6443,44.5829,44.6268,26351.0
2020-12-18 11:40:00,50.85,50.85,50.79,50.83,55658.0,44.6268,44.6268,44.5741,44.6092,55658.0
2020-12-18 11:45:00,50.85,50.92,50.82,50.91,41325.0,44.6268,44.6882,44.6004,44.6794,41325.0
2020-12-18 11:50:00,50.91,50.98,50.91,50.94,62620.0,44.6794,44.7408,44.6794,44.7057,62620.0
2020-12-18 11:55:00,50.95,51.01,50.93,50.93,38695.0,44.7145,44.7672,44.697,44.697,38695.0
2020-12-18 12:00:00,50.93,51.0,50.9,50.99,27506.0,44.697,44.7584,44.6706,44.7496,27506.0
2020-12-18 12:05:00,51.0,51.02,50.97,50.99,16517.0,44.7584,44.7759,44.7321,44.7496,16517.0
2020-12-18 12:10:00,50.98,50.98,50.92,50.95,34799.0,44.7408,44.7408,44.6882,44.7145,34799.0
2020-12-18 12:15:00,50.95,51.02,50.95,50.98,29988.0,44.7145,44.7759,44.7145,44.7408,29988.0
2020-12-18 12:20:00,50.98,51.0,50.93,50.93,11396.0,44.7408,44.7584,44.697,44.697,11396.0
2020-12-18 12:25:00,50.93,50.95,50.89,50.9,17558.0,44.697,44.7145,44.6619,44.6706,17558.0
2020-12-18 12:30:00,50.89,50.93,50.86,50.93,28971.0,44.6619,44.697,44.6355,44.697,28971.0
2020-12-18 12:35:00,50.92,51.0,50.91,51.0,41111.0,44.6882,44.7584,44.6794,44.7584,41111.0
2020-12-18 12:40:00,51.0,51.07,50.99,51.04,56751.0,44.7584,44.8198,44.7496,44.7935,56751.0
2020-12-18 12:45:00,51.03,51.05,50.99,51.01,56134.0,44.7847,44.8023,44.7496,44.7672,56134.0
2020-12-18 12:50:00,51.02,51.05,50.98,50.98,43908.0,44.7759,44.8023,44.7408,44.7408,43908.0
2020-12-18 12:55:00,50.98,50.99,50.93,50.93,33821.0,44.7408,44.7496,44.697,44.697,33821.0
2020-12-18 13:00:00,50.93,50.94,50.89,50.9,57172.0,44.697,44.7057,44.6619,44.6706,57172.0
2020-12-18 13:05:00,50.91,50.91,50.89,50.9,15547.0,44.6794,44.6794,44.6619,44.6706,15547.0
2020-12-18 13:10:00,50.89,50.96,50.89,50.94,22182.0,44.6619,44.7233,44.6619,44.7057,22182.0
2020-12-18 13:15:00,50.95,50.97,50.93,50.93,27691.0,44.7145,44.7321,44.697,44.697,27691.0
2020-12-18 13:20:00,50.93,50.93,50.85,50.93,25098.0,44.697,44.697,44.6268,44.697,25098.0
2020-12-18 13:25:00,50.92,50.99,50.91,50.96,17387.0,44.6882,44.7496,44.6794,44.7233,17387.0
2020-12-18 13:30:00,50.96,50.96,50.88,50.89,26513.0,44.7233,44.7233,44.6531,44.6619,26513.0
2020-12-18 13:35:00,50.89,50.91,50.86,50.87,20045.0,44.6619,44.6794,44.6355,44.6443,20045.0
2020-12-18 13:40:00,50.86,50.9,50.84,50.87,18589.0,44.6355,44.6706,44.618,44.6443,18589.0
2020-12-18 13:45:00,50.87,50.93,50.84,50.92,35049.0,44.6443,44.697,44.618,44.6882,35049.0
2020-12-18 13:50:00,50.92,50.92,50.88,50.9,45931.0,44.6882,44.6882,44.6531,44.6706,45931.0
2020-12-18 13:55:00,50.9,50.9,50.86,50.86,44133.0,44.6706,44.6706,44.6355,44.6355,44133.0
2020-12-18 14:00:00,50.86,50.86,50.78,50.78,59915.0,44.6355,44.6355,44.5653,44.5653,59915.0
2020-12-18 14:05:00,50.79,50.88,50.79,50.85,27521.0,44.5741,44.6531,44.5741,44.6268,27521.0
2020-12-18 14:10:00,50.85,50.87,50.8,50.86,27529.0,44.6268,44.6443,44.5829,44.6355,27529.0
2020-12-18 14:15:00,50.85,50.91,50.81,50.9,23035.0,44.6268,44.6794,44.5916,44.6706,23035.0
2020-12-18 14:20:00,50.89,50.98,50.89,50.96,53102.0,44.6619,44.7408,44.6619,44.7233,53102.0
2020-12-18 14:25:00,50.95,50.97,50.89,50.94,44814.0,44.7145,44.7321,44.6619,44.7057,44814.0
2020-12-18 14:30:00,50.94,50.99,50.9,50.9,35169.0,44.7057,44.7496,44.6706,44.6706,35169.0
2020-12-18 14:35:00,50.9,50.92,50.87,50.9,34701.0,44.6706,44.6882,44.6443,44.6706,34701.0
2020-12-18 14:40:00,50.89,50.89,50.81,50.82,110677.0,44.6619,44.6619,44.5916,44.6004,110677.0
2020-12-18 14:45:00,50.82,50.84,50.77,50.8,29209.0,44.6004,44.618,44.5565,44.5829,29209.0
2020-12-18 14:50:00,50.78,50.79,50.75,50.76,26178.0,44.5653,44.5741,44.539,44.5478,26178.0
2020-12-18 14:55:00,50.76,50.76,50.71,50.74,42133.0,44.5478,44.5478,44.5039,44.5302,42133.0
2020-12-18 15:00:00,50.75,50.79,50.71,50.77,42806.0,44.539,44.5741,44.5039,44.5565,42806.0
2020-12-18 15:05:00,50.77,50.81,50.74,50.74,30141.0,44.5565,44.5916,44.5302,44.5302,30141.0
2020-12-18 15:10:00,50.74,50.74,50.65,50.67,38117.0,44.5302,44.5302,44.4512,44.4688,38117.0
2020-12-18 15:15:00,50.67,50.74,50.62,50.62,69650.0,44.4688,44.5302,44.4249,44.4249,69650.0
2020-12-18 15:20:00,50.62,50.63,50.49,50.53,87022.0,44.4249,44.4337,44.3108,44.3459,87022.0
2020-12-18 15:25:00,50.53,50.53,50.37,50.38,236349.0,44.3459,44.3459,44.2055,44.2143,236349.0
2020-12-18 15:30:00,50.38,50.49,50.3,50.45,349855.0,44.2143,44.3108,44.1441,44.2757,349855.0
2020-12-18 15:35:00,50.45,50.45,50.3,50.36,283740.0,44.2757,44.2757,44.1441,44.1967,283740.0
2020-12-18 15:40:00,50.35,50.37,50.29,50.36,371228.0,44.1879,44.2055,44.1353,44.1967,371228.0
2020-12-18 15:45:00,50.37,50.56,50.36,50.51,425169.0,44.2055,44.3722,44.1967,44.3284,425169.0
2020-12-18 15:50:00,50.51,50.51,50.31,50.49,462678.0,44.3284,44.3284,44.1528,44.3108,462678.0
2020-12-18 15:55:00,50.48,50.72,50.48,50.62,877481.0,44.302,44.5127,44.302,44.4249,877481.0
2020-12-21 09:30:00,50.35,50.37,49.76,50.16,640289.0,44.5339,44.5516,44.0121,44.3659,640289.0
2020-12-21 09:35:00,50.18,50.69,50.16,50.57,447108.0,44.3836,44.8346,44.3659,44.7285,447108.0
2020-12-21 09:40:00,50.57,50.75,50.41,50.65,316999.0,44.7285,44.8877,44.587,44.7993,316999.0
2020-12-21 09:45:00,50.66,50.73,50.48,50.68,147575.0,44.8081,44.87,44.6489,44.8258,147575.0
2020-12-21 09:50:00,50.67,50.79,50.58,50.62,216416.0,44.817,44.9231,44.7373,44.7727,216416.0
2020-12-21 09:55:00,50.62,50.73,50.49,50.5,124342.0,44.7727,44.87,44.6577,44.6666,124342.0
2020-12-21 10:00:00,50.49,50.53,50.16,50.25,106630.0,44.6577,44.6931,44.3659,44.4455,106630.0
2020-12-21 10:05:00,50.25,50.25,49.94,50.05,158034.0,44.4455,44.4455,44.1713,44.2686,158034.0
2020-12-21 10:10:00,50.05,50.19,49.87,49.93,62055.0,44.2686,44.3924,44.1094,44.1624,62055.0
2020-12-21 10:15:00,49.93,50.01,49.78,49.8,314019.0,44.1624,44.2332,44.0298,44.0474,314019.0
2020-12-21 10:20:00,49.8,49.95,49.73,49.88,111526.0,44.0474,44.1801,43.9855,44.1182,111526.0
2020-12-21 10:25:00,49.87,49.95,49.72,49.73,66850.0,44.1094,44.1801,43.9767,43.9855,66850.0
2020-12-21 10:30:00,49.73,49.96,49.68,49.93,114752.0,43.9855,44.189,43.9413,44.1624,114752.0
2020-12-21 10:35:00,49.93,49.97,49.81,49.87,64917.0,44.1624,44.1978,44.0563,44.1094,64917.0
2020-12-21 10:40:00,49.86,49.93,49.81,49.93,37565.0,44.1005,44.1624,44.0563,44.1624,37565.0
2020-12-21 10:45:00,49.93,50.11,49.91,50.06,52288.0,44.1624,44.3216,44.1447,44.2774,52288.0
2020-12-21 10:50:00,50.07,50.19,50.06,50.14,52948.0,44.2863,44.3924,44.2774,44.3482,52948.0
2020-12-21 10:55:00,50.14,50.3,50.13,50.25,39868.0,44.3482,44.4897,44.3393,44.4455,39868.0
2020-12-21 11:00:00,50.24,50.31,50.21,50.28,36196.0,44.4366,44.4985,44.4101,44.472,36196.0
2020-12-21 11:05:00,50.28,50.37,50.28,50.31,43573.0,44.472,44.5516,44.472,44.4985,43573.0
2020-12-21 11:10:00,50.31,50.38,50.25,50.38,27320.0,44.4985,44.5604,44.4455,44.5604,27320.0
2020-12-21 11:15:00,50.37,50.41,50.16,50.19,33988.0,44.5516,44.587,44.3659,44.3924,33988.0
2020-12-21 11:20:00,50.18,50.31,50.15,50.28,38749.0,44.3836,44.4985,44.357,44.472,38749.0
2020-12-21 11:25:00,50.25,50.28,50.11,50.13,36948.0,44.4455,44.472,44.3216,44.3393,36948.0
2020-12-21 11:30:00,50.15,50.21,50.03,50.04,21133.0,44.357,44.4101,44.2509,44.2597,21133.0
2020-12-21 11:35:00,50.04,50.07,49.99,50.02,26424.0,44.2597,44.2863,44.2155,44.242,26424.0
2020-12-21 11:40:00,50.02,50.07,50.01,50.01,30250.0,44.242,44.2863,44.2332,44.2332,30250.0
2020-12-21 11:45:00,50.02,50.04,49.93,50.0,31142.0,44.242,44.2597,44.1624,44.2243,31142.0
2020-12-21 11:50:00,50.0,50.06,49.97,50.01,69237.0,44.2243,44.2774,44.1978,44.2332,69237.0
2020-12-21 11:55:00,50.01,50.02,49.92,50.0,23274.0,44.2332,44.242,44.1536,44.2243,23274.0
2020-12-21 12:00:00,50.0,50.08,49.96,50.05,43713.0,44.2243,44.2951,44.189,44.2686,43713.0
2020-12-21 12:05:00,50.06,50.06,49.96,50.0,72747.0,44.2774,44.2774,44.189,44.2243,72747.0
2020-12-21 12:10:00,50.0,50.04,49.99,50.0,20907.0,44.2243,44.2597,44.2155,44.2243,20907.0
2020-12-21 12:15:00,50.01,50.07,50.01,50.04,26666.0,44.2332,44.2863,44.2332,44.2597,26666.0
2020-12-21 12:20:00,50.04,50.1,50.03,50.03,19916.0,44.2597,44.3128,44.2509,44.2509,19916.0
2020-12-21 12:25:00,50.03,50.08,49.99,50.08,20074.0,44.2509,44.2951,44.2155,44.2951,20074.0
2020-12-21 12:30:00,50.1,50.17,50.09,50.13,34609.0,44.3128,44.3747,44.3039,44.3393,34609.0
2020-12-21 12:35:00,50.13,50.2,50.12,50.19,14732.0,44.3393,44.4012,44.3305,44.3924,14732.0
2020-12-21 12:40:00,50.2,50.25,50.17,50.2,104441.0,44.4012,44.4455,44.3747,44.4012,104441.0
2020-12-21 12:45:00,50.21,50.33,50.2,50.32,39612.0,44.4101,44.5162,44.4012,44.5074,39612.0
2020-12-21 12:50:00,50.32,50.4,50.32,50.4,82848.0,44.5074,44.5781,44.5074,44.5781,82848.0
2020-12-21 12:55:00,50.4,50.41,50.32,50.33,76855.0,44.5781,44.587,44.5074,44.5162,76855.0
2020-12-21 13:00:00,50.33,50.43,50.3,50.4,38846.0,44.5162,44.6047,44.4897,44.5781,38846.0
2020-12-21 13:05:00,50.4,50.43,50.36,50.37,49230.0,44.5781,44.6047,44.5428,44.5516,49230.0
2020-12-21 13:10:00,50.37,50.4,50.32,50.35,55496.0,44.5516,44.5781,44.5074,44.5339,55496.0
2020-12-21 13:15:00,50.37,50.38,50.3,50.32,43083.0,44.5516,44.5604,44.4897,44.5074,43083.0
2020-12-21 13:20:00,50.3,50.3,50.23,50.25,21734.0,44.4897,44.4897,44.4278,44.4455,21734.0
2020-12-21 13:25:00,50.24,50.34,50.23,50.28,38983.0,44.4366,44.5251,44.4278,44.472,38983.0
2020-12-21 13:30:00,50.28,50.43,50.28,50.42,57745.0,44.472,44.6047,44.472,44.5958,57745.0
2020-12-21 13:35:00,50.41,50.41,50.35,50.35,35293.0,44.587,44.587,44.5339,44.5339,35293.0
2020-12-21 13:40:00,50.37,50.5,50.36,50.48,42633.0,44.5516,44.6666,44.5428,44.6489,42633.0
2020-12-21 13:45:00,50.47,50.48,50.38,50.41,33028.0,44.6401,44.6489,44.5604,44.587,33028.0
2020-12-21 13:50:00,50.41,50.44,50.35,50.44,20945.0,44.587,44.6135,44.5339,44.6135,20945.0
2020-12-21 13:55:00,50.44,50.45,50.38,50.4,10256.0,44.6135,44.6224,44.5604,44.5781,10256.0
2020-12-21 14:00:00,50.39,50.48,50.34,50.44,75888.0,44.5693,44.6489,44.5251,44.6135,75888.0
2020-12-21 14:05:00,50.44,50.44,50.39,50.43,169016.0,44.6135,44.6135,44.5693,44.6047,169016.0
2020-12-21 14:10:00,50.43,50.56,50.43,50.55,18439.0,44.6047,44.7197,44.6047,44.7108,18439.0
2020-12-21 14:15:00,50.55,50.59,50.53,50.58,23298.0,44.7108,44.7462,44.6931,44.7373,23298.0
2020-12-21 14:20:00,50.57,50.68,50.57,50.64,24164.0,44.7285,44.8258,44.7285,44.7904,24164.0
2020-12-21 14:25:00,50.64,50.68,50.64,50.65,19102.0,44.7904,44.8258,44.7904,44.7993,19102.0
2020-12-21 14:30:00,50.65,50.7,50.64,50.68,25341.0,44.7993,44.8435,44.7904,44.8258,25341.0
2020-12-21 14:35:00,50.67,50.72,50.59,50.61,36365.0,44.817,44.8612,44.7462,44.7639,36365.0
2020-12-21 14:40:00,50.62,50.63,50.55,50.58,22787.0,44.7727,44.7816,44.7108,44.7373,22787.0
2020-12-21 14:45:00,50.59,50.62,50.59,50.61,10251.0,44.7462,44.7727,44.7462,44.7639,10251.0
2020-12-21 14:50:00,50.6,50.61,50.49,50.53,191938.0,44.755,44.7639,44.6577,44.6931,191938.0
2020-12-21 14:55:00,50.52,50.53,50.37,50.39,37507.0,44.6843,44.6931,44.5516,44.5693,37507.0
2020-12-21 15:00:00,50.4,50.43,50.38,50.41,70247.0,44.5781,44.6047,44.5604,44.587,70247.0
2020-12-21 15:05:00,50.41,50.41,50.26,50.27,56414.0,44.587,44.587,44.4543,44.4632,56414.0
2020-12-21 15:10:00,50.27,50.36,50.23,50.34,49061.0,44.4632,44.5428,44.4278,44.5251,49061.0
2020-12-21 15:15:00,50.34,50.37,50.3,50.36,37377.0,44.5251,44.5516,44.4897,44.5428,37377.0
2020-12-21 15:20:00,50.36,50.39,50.31,50.37,40782.0,44.5428,44.5693,44.4985,44.5516,40782.0
2020-12-21 15:25:00,50.36,50.43,50.35,50.43,45122.0,44.5428,44.6047,44.5339,44.6047,45122.0
2020-12-21 15:30:00,50.42,50.42,50.25,50.25,61207.0,44.5958,44.5958,44.4455,44.4455,61207.0
2020-12-21 15:35:00,50.26,50.34,50.21,50.33,70004.0,44.4543,44.5251,44.4101,44.5162,70004.0
2020-12-21 15:40:00,50.34,50.38,50.24,50.24,75434.0,44.5251,44.5604,44.4366,44.4366,75434.0
2020-12-21 15:45:00,50.24,50.28,50.21,50.28,126358.0,44.4366,44.472,44.4101,44.472,126358.0
2020-12-21 15:50:00,50.27,50.32,50.18,50.32,225343.0,44.4632,44.5074,44.3836,44.5074,225343.0
2020-12-21 15:55:00,50.32,50.51,50.31,50.46,316260.0,44.5074,44.6754,44.4985,44.6312,316260.0
2020-12-22 09:30:00,50.72,50.84,50.55,50.55,196202.0,44.8612,44.9673,44.7108,44.7108,196202.0
2020-12-22 09:35:00,50.58,50.6,50.38,50.44,129802.0,44.7373,44.755,44.5604,44.6135,129802.0
2020-12-22 09:40:00,50.43,50.53,50.33,50.47,40720.0,44.6047,44.6931,44.5162,44.6401,40720.0
2020-12-22 09:45:00,50.46,50.49,50.3,50.32,33030.0,44.6312,44.6577,44.4897,44.5074,33030.0
2020-12-22 09:50:00,50.31,50.46,50.22,50.43,57982.0,44.4985,44.6312,44.4189,44.6047,57982.0
2020-12-22 09:55:00,50.43,50.56,50.41,50.53,53281.0,44.6047,44.7197,44.587,44.6931,53281.0
2020-12-22 10:00:00,50.55,50.66,50.45,50.54,60694.0,44.7108,44.8081,44.6224,44.702,60694.0
2020-12-22 10:05:00,50.54,50.75,50.52,50.75,33885.0,44.702,44.8877,44.6843,44.8877,33885.0
2020-12-22 10:10:00,50.76,50.78,50.58,50.59,60302.0,44.8966,44.9142,44.7373,44.7462,60302.0
2020-12-22 10:15:00,50.6,50.71,50.6,50.71,46445.0,44.755,44.8523,44.755,44.8523,46445.0
2020-12-22 10:20:00,50.7,50.77,50.66,50.68,36353.0,44.8435,44.9054,44.8081,44.8258,36353.0
2020-12-22 10:25:00,50.68,50.71,50.55,50.69,46165.0,44.8258,44.8523,44.7108,44.8346,46165.0
2020-12-22 10:30:00,50.72,50.72,50.51,50.51,55383.0,44.8612,44.8612,44.6754,44.6754,55383.0
2020-12-22 10:35:00,50.52,50.63,50.49,50.62,29699.0,44.6843,44.7816,44.6577,44.7727,29699.0
2020-12-22 10:40:00,50.62,50.64,50.57,50.58,17333.0,44.7727,44.7904,44.7285,44.7373,17333.0
2020-12-22 10:45:00,50.59,50.61,50.51,50.51,28600.0,44.7462,44.7639,44.6754,44.6754,28600.0
2020-12-22 10:50:00,50.52,50.53,50.45,50.47,20428.0,44.6843,44.6931,44.6224,44.6401,20428.0
2020-12-22 10:55:00,50.47,50.48,50.33,50.37,31436.0,44.6401,44.6489,44.5162,44.5516,31436.0
2020-12-22 11:00:00,50.38,50.51,50.38,50.46,38969.0,44.5604,44.6754,44.5604,44.6312,38969.0
2020-12-22 11:05:00,50.48,50.51,50.41,50.43,19462.0,44.6489,44.6754,44.587,44.6047,19462.0
2020-12-22 11:10:00,50.42,50.48,50.4,50.4,20051.0,44.5958,44.6489,44.5781,44.5781,20051.0
2020-12-22 11:15:00,50.4,50.45,50.35,50.4,42236.0,44.5781,44.6224,44.5339,44.5781,42236.0
2020-12-22 11:20:00,50.39,50.39,50.16,50.2,440491.0,44.5693,44.5693,44.3659,44.4012,440491.0
2020-12-22 11:25:00,50.19,50.23,50.13,50.2,136962.0,44.3924,44.4278,44.3393,44.4012,136962.0
2020-12-22 11:30:00,50.2,50.28,50.17,50.26,57885.0,44.4012,44.472,44.3747,44.4543,57885.0
2020-12-22 11:35:00,50.27,50.29,50.18,50.2,56717.0,44.4632,44.4808,44.3836,44.4012,56717.0
2020-12-22 11:40:00,50.21,50.25,50.15,50.24,57566.0,44.4101,44.4455,44.357,44.4366,57566.0
2020-12-22 11:45:00,50.24,50.28,50.16,50.17,73162.0,44.4366,44.472,44.3659,44.3747,73162.0
2020-12-22 11:50:00,50.16,50.16,50.07,50.15,99253.0,44.3659,44.3659,44.2863,44.357,99253.0
2020-12-22 11:55:00,50.15,50.23,50.14,50.22,33928.0,44.357,44.4278,44.3482,44.4189,33928.0
2020-12-22 12:00:00,50.22,50.23,50.04,50.09,148423.0,44.4189,44.4278,44.2597,44.3039,148423.0
2020-12-22 12:05:00,50.08,50.2,50.08,50.14,19102.0,44.2951,44.4012,44.2951,44.3482,19102.0
2020-12-22 12:10:00,50.13,50.18,50.11,50.16,38842.0,44.3393,44.3836,44.3216,44.3659,38842.0
2020-12-22 12:15:00,50.17,50.19,50.13,50.16,71682.0,44.3747,44.3924,44.3393,44.3659,71682.0
2020-12-22 12:20:00,50.16,50.16,50.11,50.14,30065.0,44.3659,44.3659,44.3216,44.3482,30065.0
2020-12-22 12:25:00,50.13,50.13,50.05,50.05,78744.0,44.3393,44.3393,44.2686,44.2686,78744.0
2020-12-22 12:30:00,50.05,50.09,50.02,50.09,54555.0,44.2686,44.3039,44.242,44.3039,54555.0
2020-12-22 12:35:00,50.1,50.18,50.09,50.14,134208.0,44.3128,44.3836,44.3039,44.3482,134208.0
2020-12-22 12:40:00,50.15,50.21,50.06,50.08,157358.0,44.357,44.4101,44.2774,44.2951,157358.0
2020-12-22 12:45:00,50.08,50.18,50.07,50.17,36087.0,44.2951,44.3836,44.2863,44.3747,36087.0
2020-12-22 12:50:00,50.17,50.24,50.14,50.14,133245.0,44.3747,44.4366,44.3482,44.3482,133245.0
2020-12-22 12:55:00,50.15,50.17,50.09,50.15,54167.0,44.357,44.3747,44.3039,44.357,54167.0
2020-12-22 13:00:00,50.16,50.17,50.13,50.14,10918.0,44.3659,44.3747,44.3393,44.3482,10918.0
2020-12-22 13:05:00,50.15,50.19,50.13,50.18,11849.0,44.357,44.3924,44.3393,44.3836,11849.0
2020-12-22 13:10:00,50.18,50.23,50.16,50.23,14494.0,44.3836,44.4278,44.3659,44.4278,14494.0
2020-12-22 13:15:00,50.23,50.25,50.15,50.16,11589.0,44.4278,44.4455,44.357,44.3659,11589.0
2020-12-22 13:20:00,50.17,50.19,50.14,50.18,9128.0,44.3747,44.3924,44.3482,44.3836,9128.0
2020-12-22 13:25:00,50.17,50.22,50.16,50.19,9109.0,44.3747,44.4189,44.3659,44.3924,9109.0
2020-12-22 13:30:00,50.2,50.22,50.17,50.21,25074.0,44.4012,44.4189,44.3747,44.4101,25074.0
2020-12-22 13:35:00,50.21,50.25,50.18,50.18,23219.0,44.4101,44.4455,44.3836,44.3836,23219.0
2020-12-22 13:40:00,50.17,50.22,50.12,50.19,21046.0,44.3747,44.4189,44.3305,44.3924,21046.0
2020-12-22 13:45:00,50.2,50.24,50.18,50.21,183127.0,44.4012,44.4366,44.3836,44.4101,183127.0
2020-12-22 13:50:00,50.22,50.26,50.22,50.26,23277.0,44.4189,44.4543,44.4189,44.4543,23277.0
2020-12-22 13:55:00,50.26,50.29,50.25,50.26,11746.0,44.4543,44.4808,44.4455,44.4543,11746.0
2020-12-22 14:00:00,50.27,50.29,50.24,50.26,16322.0,44.4632,44.4808,44.4366,44.4543,16322.0
2020-12-22 14:05:00,50.26,50.26,50.16,50.18,60999.0,44.4543,44.4543,44.3659,44.3836,60999.0
2020-12-22 14:10:00,50.18,50.23,50.17,50.21,29730.0,44.3836,44.4278,44.3747,44.4101,29730.0
2020-12-22 14:15:00,50.22,50.29,50.21,50.27,20645.0,44.4189,44.4808,44.4101,44.4632,20645.0
2020-12-22 14:20:00,50.27,50.29,50.21,50.25,19415.0,44.4632,44.4808,44.4101,44.4455,19415.0
2020-12-22 14:25:00,50.25,50.28,50.22,50.24,9519.0,44.4455,44.472,44.4189,44.4366,9519.0
2020-12-22 14:30:00,50.24,50.25,50.2,50.21,38626.0,44.4366,44.4455,44.4012,44.4101,38626.0
2020-12-22 14:35:00,50.21,50.23,50.15,50.15,26533.0,44.4101,44.4278,44.357,44.357,26533.0
2020-12-22 14:40:00,50.15,50.21,50.14,50.18,37174.0,44.357,44.4101,44.3482,44.3836,37174.0
2020-12-22 14:45:00,50.17,50.2,50.13,50.19,37057.0,44.3747,44.4012,44.3393,44.3924,37057.0
2020-12-22 14:50:00,50.2,50.24,50.15,50.16,35389.0,44.4012,44.4366,44.357,44.3659,35389.0
2020-12-22 14:55:00,50.17,50.23,50.15,50.22,20558.0,44.3747,44.4278,44.357,44.4189,20558.0
2020-12-22 15:00:00,50.21,50.25,50.19,50.2,17124.0,44.4101,44.4455,44.3924,44.4012,17124.0
2020-12-22 15:05:00,50.21,50.21,50.15,50.15,20393.0,44.4101,44.4101,44.357,44.357,20393.0
2020-12-22 15:10:00,50.15,50.17,50.09,50.12,42396.0,44.357,44.3747,44.3039,44.3305,42396.0
2020-12-22 15:15:00,50.13,50.14,50.07,50.09,71557.0,44.3393,44.3482,44.2863,44.3039,71557.0
2020-12-22 15:20:00,50.09,50.15,50.09,50.11,25664.0,44.3039,44.357,44.3039,44.3216,25664.0
2020-12-22 15:25:00,50.11,50.14,50.08,50.09,18807.0,44.3216,44.3482,44.2951,44.3039,18807.0
2020-12-22 15:30:00,50.09,50.18,50.08,50.15,152015.0,44.3039,44.3836,44.2951,44.357,152015.0
2020-12-22 15:35:00,50.14,50.18,50.11,50.12,42367.0,44.3482,44.3836,44.3216,44.3305,42367.0
2020-12-22 15:40:00,50.12,50.15,50.09,50.13,38897.0,44.3305,44.357,44.3039,44.3393,38897.0
2020-12-22 15:45:00,50.13,50.2,50.12,50.13,135918.0,44.3393,44.4012,44.3305,44.3393,135918.0
2020-12-22 15:50:00,50.12,50.16,50.08,50.1,142467.0,44.3305,44.3659,44.2951,44.3128,142467.0
2020-12-22 15:55:00,50.09,50.13,50.03,50.05,357997.0,44.3039,44.3393,44.2509,44.2686,357997.0
2020-12-23 09:30:00,50.46,50.78,50.46,50.72,714122.0,44.6312,44.9142,44.6312,44.8612,714122.0
2020-12-23 09:35:00,50.73,50.89,50.69,50.82,95476.0,44.87,45.0115,44.8346,44.9496,95476.0
2020-12-23 09:40:00,50.83,51.01,50.8,51.01,93630.0,44.9585,45.1177,44.9319,45.1177,93630.0
2020-12-23 09:45:00,51.01,51.32,51.01,51.26,173473.0,45.1177,45.3919,45.1177,45.3388,173473.0
2020-12-23 09:50:00,51.27,51.4,51.26,51.36,124135.0,45.3476,45.4626,45.3388,45.4272,124135.0
2020-12-23 09:55:00,51.36,51.39,51.26,51.29,92706.0,45.4272,45.4538,45.3388,45.3653,92706.0
2020-12-23 10:00:00,51.29,51.37,51.21,51.32,74259.0,45.3653,45.4361,45.2946,45.3919,74259.0
2020-12-23 10:05:00,51.32,51.42,51.32,51.36,62392.0,45.3919,45.4803,45.3919,45.4272,62392.0
2020-12-23 10:10:00,51.38,51.38,51.24,51.3,123718.0,45.4449,45.4449,45.3211,45.3742,123718.0
2020-12-23 10:15:00,51.3,51.32,51.04,51.09,571985.0,45.3742,45.3919,45.1442,45.1884,571985.0
2020-12-23 10:20:00,51.09,51.11,51.02,51.05,24937.0,45.1884,45.2061,45.1265,45.1531,24937.0
2020-12-23 10:25:00,51.05,51.06,50.95,51.02,57419.0,45.1531,45.1619,45.0646,45.1265,57419.0
2020-12-23 10:30:00,51.03,51.05,50.97,50.98,21574.0,45.1354,45.1531,45.0823,45.0911,21574.0
2020-12-23 10:35:00,50.97,51.06,50.95,51.03,20866.0,45.0823,45.1619,45.0646,45.1354,20866.0
2020-12-23 10:40:00,51.03,51.03,50.92,50.99,36586.0,45.1354,45.1354,45.0381,45.1,36586.0
2020-12-23 10:45:00,51.0,51.28,51.0,51.28,466442.0,45.1088,45.3565,45.1088,45.3565,466442.0
2020-12-23 10:50:00,51.28,51.38,51.28,51.37,167502.0,45.3565,45.4449,45.3565,45.4361,167502.0
2020-12-23 10:55:00,51.38,51.42,51.35,51.36,41826.0,45.4449,45.4803,45.4184,45.4272,41826.0
2020-12-23 11:00:00,51.36,51.42,51.34,51.41,47015.0,45.4272,45.4803,45.4096,45.4715,47015.0
2020-12-23 11:05:00,51.41,51.52,51.41,51.51,98541.0,45.4715,45.5688,45.4715,45.5599,98541.0
2020-12-23 11:10:00,51.51,51.55,51.49,51.53,138213.0,45.5599,45.5953,45.5422,45.5776,138213.0
2020-12-23 11:15:00,51.53,51.62,51.5,51.58,82986.0,45.5776,45.6572,45.5511,45.6218,82986.0
2020-12-23 11:20:00,51.59,51.62,51.53,51.58,36564.0,45.6307,45.6572,45.5776,45.6218,36564.0
2020-12-23 11:25:00,51.57,51.59,51.46,51.46,21110.0,45.613,45.6307,45.5157,45.5157,21110.0
2020-12-23 11:30:00,51.49,51.55,51.48,51.51,17970.0,45.5422,45.5953,45.5334,45.5599,17970.0
2020-12-23 11:35:00,51.53,51.58,51.43,51.43,19315.0,45.5776,45.6218,45.4892,45.4892,19315.0
2020-12-23 11:40:00,51.43,51.44,51.39,51.41,33948.0,45.4892,45.498,45.4538,45.4715,33948.0
2020-12-23 11:45:00,51.42,51.46,51.38,51.44,71595.0,45.4803,45.5157,45.4449,45.498,71595.0
2020-12-23 11:50:00,51.44,51.46,51.39,51.41,43693.0,45.498,45.5157,45.4538,45.4715,43693.0
2020-12-23 11:55:00,51.42,51.53,51.42,51.48,59599.0,45.4803,45.5776,45.4803,45.5334,59599.0
2020-12-23 12:00:00,51.47,51.54,51.47,51.49,26540.0,45.5245,45.5865,45.5245,45.5422,26540.0
2020-12-23 12:05:00,51.48,51.51,51.45,51.45,14543.0,45.5334,45.5599,45.5069,45.5069,14543.0
2020-12-23 12:10:00,51.45,51.51,51.45,51.5,8960.0,45.5069,45.5599,45.5069,45.5511,8960.0
2020-12-23 12:15:00,51.51,51.54,51.45,51.5,21594.0,45.5599,45.5865,45.5069,45.5511,21594.0
2020-12-23 12:20:00,51.5,51.5,51.45,51.5,9052.0,45.5511,45.5511,45.5069,45.5511,9052.0
2020-12-23 12:25:00,51.5,51.51,51.41,51.41,17587.0,45.5511,45.5599,45.4715,45.4715,17587.0
2020-12-23 12:30:00,51.41,51.43,51.37,51.43,29512.0,45.4715,45.4892,45.4361,45.4892,29512.0
2020-12-23 12:35:00,51.43,51.44,51.37,51.39,14757.0,45.4892,45.498,45.4361,45.4538,14757.0
2020-12-23 12:40:00,51.39,51.47,51.36,51.45,17869.0,45.4538,45.5245,45.4272,45.5069,17869.0
2020-12-23 12:45:00,51.45,51.49,51.44,51.47,10071.0,45.5069,45.5422,45.498,45.5245,10071.0
2020-12-23 12:50:00,51.47,51.5,51.47,51.48,30289.0,45.5245,45.5511,45.5245,45.5334,30289.0
2020-12-23 12:55:00,51.48,51.51,51.46,51.48,34384.0,45.5334,45.5599,45.5157,45.5334,34384.0
2020-12-23 13:00:00,51.48,51.52,51.47,51.48,11549.0,45.5334,45.5688,45.5245,45.5334,11549.0
2020-12-23 13:05:00,51.49,51.5,51.45,51.47,26058.0,45.5422,45.5511,45.5069,45.5245,26058.0
2020-12-23 13:10:00,51.47,51.57,51.46,51.55,13485.0,45.5245,45.613,45.5157,45.5953,13485.0
2020-12-23 13:15:00,51.56,51.58,51.53,51.53,20001.0,45.6041,45.6218,45.5776,45.5776,20001.0
2020-12-23 13:20:00,51.52,51.6,51.52,51.57,63030.0,45.5688,45.6395,45.5688,45.613,63030.0
2020-12-23 13:25:00,51.58,51.62,51.53,51.62,20812.0,45.6218,45.6572,45.5776,45.6572,20812.0
2020-12-23 13:30:00,51.61,51.62,51.56,51.59,117739.0,45.6484,45.6572,45.6041,45.6307,117739.0
2020-12-23 13:35:00,51.6,51.65,51.6,51.63,22292.0,45.6395,45.6837,45.6395,45.6661,22292.0
2020-12-23 13:40:00,51.62,51.64,51.59,51.6,16373.0,45.6572,45.6749,45.6307,45.6395,16373.0
2020-12-23 13:45:00,51.6,51.63,51.59,51.62,23843.0,45.6395,45.6661,45.6307,45.6572,23843.0
2020-12-23 13:50:00,51.62,51.67,51.61,51.66,24625.0,45.6572,45.7014,45.6484,45.6926,24625.0
2020-12-23 13:55:00,51.67,51.7,51.65,51.66,14067.0,45.7014,45.728,45.6837,45.6926,14067.0
2020-12-23 14:00:00,51.66,51.72,51.65,51.66,28486.0,45.6926,45.7457,45.6837,45.6926,28486.0
2020-12-23 14:05:00,51.66,51.68,51.63,51.63,26763.0,45.6926,45.7103,45.6661,45.6661,26763.0
2020-12-23 14:10:00,51.63,51.67,51.6,51.67,23103.0,45.6661,45.7014,45.6395,45.7014,23103.0
2020-12-23 14:15:00,51.66,51.67,51.61,51.61,13552.0,45.6926,45.7014,45.6484,45.6484,13552.0
2020-12-23 14:20:00,51.61,51.62,51.56,51.56,48087.0,45.6484,45.6572,45.6041,45.6041,48087.0
2020-12-23 14:25:00,51.55,51.56,51.52,51.54,14251.0,45.5953,45.6041,45.5688,45.5865,14251.0
2020-12-23 14:30:00,51.54,51.57,51.51,51.56,32551.0,45.5865,45.613,45.5599,45.6041,32551.0
2020-12-23 14:35:00,51.57,51.61,51.56,51.6,67425.0,45.613,45.6484,45.6041,45.6395,67425.0
2020-12-23 14:40:00,51.61,51.67,51.61,51.66,16219.0,45.6484,45.7014,45.6484,45.6926,16219.0
2020-12-23 14:45:00,51.65,51.65,51.59,51.61,15808.0,45.6837,45.6837,45.6307,45.6484,15808.0
2020-12-23 14:50:00,51.61,51.61,51.55,51.57,21967.0,45.6484,45.6484,45.5953,45.613,21967.0
2020-12-23 14:55:00,51.57,51.62,51.54,51.58,25747.0,45.613,45.6572,45.5865,45.6218,25747.0
2020-12-23 15:00:00,51.57,51.61,51.55,51.58,35954.0,45.613,45.6484,45.5953,45.6218,35954.0
2020-12-23 15:05:00,51.59,51.6,51.57,51.6,29973.0,45.6307,45.6395,45.613,45.6395,29973.0
2020-12-23 15:10:00,51.6,51.68,51.59,51.66,32963.0,45.6395,45.7103,45.6307,45.6926,32963.0
2020-12-23 15:15:00,51.66,51.72,51.65,51.72,198898.0,45.6926,45.7457,45.6837,45.7457,198898.0
2020-12-23 15:20:00,51.72,51.74,51.68,51.69,177450.0,45.7457,45.7634,45.7103,45.7191,177450.0
2020-12-23 15:25:00,51.7,51.74,51.67,51.7,442318.0,45.728,45.7634,45.7014,45.728,442318.0
2020-12-23 15:30:00,51.71,51.72,51.63,51.67,262208.0,45.7368,45.7457,45.6661,45.7014,262208.0
2020-12-23 15:35:00,51.68,51.75,51.67,51.72,148621.0,45.7103,45.7722,45.7014,45.7457,148621.0
2020-12-23 15:40:00,51.72,51.76,51.69,51.76,183733.0,45.7457,45.781,45.7191,45.781,183733.0
2020-12-23 15:45:00,51.75,51.8,51.73,51.74,160365.0,45.7722,45.8164,45.7545,45.7634,160365.0
2020-12-23 15:50:00,51.73,51.76,51.61,51.72,324265.0,45.7545,45.781,45.6484,45.7457,324265.0
2020-12-23 15:55:00,51.72,51.76,51.67,51.68,366406.0,45.7457,45.781,45.7014,45.7103,366406.0
2020-12-24 09:30:00,51.85,51.86,51.28,51.29,147885.0,45.8606,45.8695,45.3565,45.3653,147885.0
2020-12-24 09:35:00,51.23,51.32,51.03,51.04,100697.0,45.3123,45.3919,45.1354,45.1442,100697.0
2020-12-24 09:40:00,51.05,51.17,50.99,51.15,147619.0,45.1531,45.2592,45.1,45.2415,147619.0
2020-12-24 09:45:00,51.12,51.12,50.87,50.91,73878.0,45.215,45.215,44.9938,45.0292,73878.0
2020-12-24 09:50:00,50.91,51.03,50.86,51.02,110857.0,45.0292,45.1354,44.985,45.1265,110857.0
2020-12-24 09:55:00,51.01,51.24,50.99,51.19,77826.0,45.1177,45.3211,45.1,45.2769,77826.0
2020-12-24 10:00:00,51.17,51.17,50.99,51.09,26363.0,45.2592,45.2592,45.1,45.1884,26363.0
2020-12-24 10:05:00,51.09,51.12,50.98,51.02,25674.0,45.1884,45.215,45.0911,45.1265,25674.0
2020-12-24 10:10:00,51.02,51.19,51.01,51.16,25747.0,45.1265,45.2769,45.1177,45.2503,25747.0
2020-12-24 10:15:00,51.15,51.15,51.03,51.07,23323.0,45.2415,45.2415,45.1354,45.1707,23323.0
2020-12-24 10:20:00,51.06,51.12,50.97,51.02,51870.0,45.1619,45.215,45.0823,45.1265,51870.0
2020-12-24 10:25:00,51.02,51.07,50.97,51.02,56534.0,45.1265,45.1707,45.0823,45.1265,56534.0
2020-12-24 10:30:00,51.02,51.05,50.89,50.96,62918.0,45.1265,45.1531,45.0115,45.0735,62918.0
2020-12-24 10:35:00,50.94,50.97,50.87,50.94,54695.0,45.0558,45.0823,44.9938,45.0558,54695.0
2020-12-24 10:40:00,50.94,51.06,50.94,51.0,30664.0,45.0558,45.1619,45.0558,45.1088,30664.0
2020-12-24 10:45:00,51.0,51.05,50.96,51.05,27507.0,45.1088,45.1531,45.0735,45.1531,27507.0
2020-12-24 10:50:00,51.05,51.11,51.05,51.09,22761.0,45.1531,45.2061,45.1531,45.1884,22761.0
2020-12-24 10:55:00,51.09,51.28,51.08,51.28,46933.0,45.1884,45.3565,45.1796,45.3565,46933.0
2020-12-24 11:00:00,51.28,51.28,51.16,51.17,32120.0,45.3565,45.3565,45.2503,45.2592,32120.0
2020-12-24 11:05:00,51.16,51.23,51.13,51.2,25146.0,45.2503,45.3123,45.2238,45.2857,25146.0
2020-12-24 11:10:00,51.2,51.21,51.15,51.16,24047.0,45.2857,45.2946,45.2415,45.2503,24047.0
2020-12-24 11:15:00,51.18,51.18,51.05,51.07,20713.0,45.268,45.268,45.1531,45.1707,20713.0
2020-12-24 11:20:00,51.06,51.12,51.06,51.11,22817.0,45.1619,45.215,45.1619,45.2061,22817.0
2020-12-24 11:25:00,51.11,51.12,51.05,51.05,21461.0,45.2061,45.215,45.1531,45.1531,21461.0
2020-12-24 11:30:00,51.04,51.06,50.99,51.05,29621.0,45.1442,45.1619,45.1,45.1531,29621.0
2020-12-24 11:35:00,51.05,51.07,51.01,51.01,16465.0,45.1531,45.1707,45.1177,45.1177,16465.0
2020-12-24 11:40:00,51.0,51.07,50.99,51.07,22728.0,45.1088,45.1707,45.1,45.1707,22728.0
2020-12-24 11:45:00,51.05,51.14,51.05,51.12,25945.0,45.1531,45.2327,45.1531,45.215,25945.0
2020-12-24 11:50:00,51.12,51.2,51.09,51.19,17499.0,45.215,45.2857,45.1884,45.2769,17499.0
2020-12-24 11:55:00,51.17,51.18,51.12,51.12,12870.0,45.2592,45.268,45.215,45.215,12870.0
2020-12-24 12:00:00,51.13,51.14,51.0,51.01,19785.0,45.2238,45.2327,45.1088,45.1177,19785.0
2020-12-24 12:05:00,51.0,51.12,50.99,51.1,15864.0,45.1088,45.215,45.1,45.1973,15864.0
2020-12-24 12:10:00,51.11,51.13,51.09,51.1,10063.0,45.2061,45.2238,45.1884,45.1973,10063.0
2020-12-24 12:15:00,51.11,51.15,51.08,51.13,12949.0,45.2061,45.2415,45.1796,45.2238,12949.0
2020-12-24 12:20:00,51.13,51.2,51.12,51.2,17669.0,45.2238,45.2857,45.215,45.2857,17669.0
2020-12-24 12:25:00,51.19,51.19,51.08,51.17,25138.0,45.2769,45.2769,45.1796,45.2592,25138.0
2020-12-24 12:30:00,51.18,51.24,51.18,51.22,10479.0,45.268,45.3211,45.268,45.3034,10479.0
2020-12-24 12:35:00,51.21,51.28,51.21,51.23,26996.0,45.2946,45.3565,45.2946,45.3123,26996.0
2020-12-24 12:40:00,51.22,51.26,51.2,51.22,17294.0,45.3034,45.3388,45.2857,45.3034,17294.0
2020-12-24 12:45:00,51.21,51.31,51.19,51.29,43893.0,45.2946,45.383,45.2769,45.3653,43893.0
2020-12-24 12:50:00,51.3,51.42,51.3,51.42,33160.0,45.3742,45.4803,45.3742,45.4803,33160.0
2020-12-24 12:55:00,51.42,51.51,51.39,51.46,182449.0,45.4803,45.5599,45.4538,45.5157,182449.0
2020-12-28 09:30:00,51.89,51.91,51.61,51.64,315464.0,45.896,45.9137,45.6484,45.6749,315464.0
2020-12-28 09:35:00,51.59,51.63,51.35,51.46,125215.0,45.6307,45.6661,45.4184,45.5157,125215.0
2020-12-28 09:40:00,51.44,51.7,51.38,51.69,70088.0,45.498,45.728,45.4449,45.7191,70088.0
2020-12-28 09:45:00,51.69,51.78,51.6,51.72,60688.0,45.7191,45.7987,45.6395,45.7457,60688.0
2020-12-28 09:50:00,51.71,51.81,51.69,51.77,33502.0,45.7368,45.8253,45.7191,45.7899,33502.0
2020-12-28 09:55:00,51.76,51.83,51.68,51.75,93456.0,45.781,45.843,45.7103,45.7722,93456.0
2020-12-28 10:00:00,51.77,51.89,51.75,51.86,50515.0,45.7899,45.896,45.7722,45.8695,50515.0
2020-12-28 10:05:00,51.87,52.0,51.85,51.99,42306.0,45.8783,45.9933,45.8606,45.9845,42306.0
2020-12-28 10:10:00,51.99,52.24,51.98,52.16,124884.0,45.9845,46.2056,45.9756,46.1348,124884.0
2020-12-28 10:15:00,52.15,52.21,52.08,52.11,55548.0,46.126,46.1791,46.0641,46.0906,55548.0
2020-12-28 10:20:00,52.12,52.31,52.1,52.27,53344.0,46.0995,46.2675,46.0818,46.2321,53344.0
2020-12-28 10:25:00,52.27,52.31,52.16,52.28,83514.0,46.2321,46.2675,46.1348,46.241,83514.0
2020-12-28 10:30:00,52.29,52.29,52.1,52.11,73974.0,46.2498,46.2498,46.0818,46.0906,73974.0
2020-12-28 10:35:00,52.12,52.13,51.81,51.81,82285.0,46.0995,46.1083,45.8253,45.8253,82285.0
2020-12-28 10:40:00,51.81,51.89,51.8,51.83,68165.0,45.8253,45.896,45.8164,45.843,68165.0
2020-12-28 10:45:00,51.82,51.86,51.75,51.81,43192.0,45.8341,45.8695,45.7722,45.8253,43192.0
2020-12-28 10:50:00,51.8,51.89,51.79,51.87,30158.0,45.8164,45.896,45.8076,45.8783,30158.0
2020-12-28 10:55:00,51.88,51.89,51.8,51.87,45755.0,45.8872,45.896,45.8164,45.8783,45755.0
2020-12-28 11:00:00,51.86,51.88,51.73,51.8,108764.0,45.8695,45.8872,45.7545,45.8164,108764.0
2020-12-28 11:05:00,51.8,51.94,51.79,51.93,110006.0,45.8164,45.9402,45.8076,45.9314,110006.0
2020-12-28 11:10:00,51.93,51.97,51.89,51.91,28484.0,45.9314,45.9668,45.896,45.9137,28484.0
2020-12-28 11:15:00,51.89,51.92,51.88,51.92,18867.0,45.896,45.9226,45.8872,45.9226,18867.0
2020-12-28 11:20:00,51.92,51.92,51.89,51.9,16027.0,45.9226,45.9226,45.896,45.9049,16027.0
2020-12-28 11:25:00,51.89,51.89,51.79,51.87,59820.0,45.896,45.896,45.8076,45.8783,59820.0
2020-12-28 11:30:00,51.87,51.88,51.81,51.84,24807.0,45.8783,45.8872,45.8253,45.8518,24807.0
2020-12-28 11:35:00,51.83,51.9,51.77,51.89,28569.0,45.843,45.9049,45.7899,45.896,28569.0
2020-12-28 11:40:00,51.89,51.9,51.84,51.88,21949.0,45.896,45.9049,45.8518,45.8872,21949.0
2020-12-28 11:45:00,51.89,52.01,51.89,51.98,23576.0,45.896,46.0022,45.896,45.9756,23576.0
2020-12-28 11:50:00,51.97,51.98,51.77,51.79,12276.0,45.9668,45.9756,45.7899,45.8076,12276.0
2020-12-28 11:55:00,51.8,51.82,51.77,51.8,24102.0,45.8164,45.8341,45.7899,45.8164,24102.0
2020-12-28 12:00:00,51.8,51.86,51.79,51.85,12998.0,45.8164,45.8695,45.8076,45.8606,12998.0
2020-12-28 12:05:00,51.85,51.87,51.8,51.82,18696.0,45.8606,45.8783,45.8164,45.8341,18696.0
2020-12-28 12:10:00,51.82,51.88,51.79,51.88,27338.0,45.8341,45.8872,45.8076,45.8872,27338.0
2020-12-28 12:15:00,51.87,51.88,51.79,51.79,11836.0,45.8783,45.8872,45.8076,45.8076,11836.0
2020-12-28 12:20:00,51.78,51.85,51.77,51.82,21425.0,45.7987,45.8606,45.7899,45.8341,21425.0
2020-12-28 12:25:00,51.82,51.9,51.82,51.88,20755.0,45.8341,45.9049,45.8341,45.8872,20755.0
2020-12-28 12:30:00,51.88,51.9,51.85,51.85,16452.0,45.8872,45.9049,45.8606,45.8606,16452.0
2020-12-28 12:35:00,51.85,51.9,51.84,51.9,12228.0,45.8606,45.9049,45.8518,45.9049,12228.0
2020-12-28 12:40:00,51.91,51.96,51.88,51.94,18799.0,45.9137,45.9579,45.8872,45.9402,18799.0
2020-12-28 12:45:00,51.94,51.98,51.91,51.91,22187.0,45.9402,45.9756,45.9137,45.9137,22187.0
2020-12-28 12:50:00,51.91,51.91,51.82,51.83,13702.0,45.9137,45.9137,45.8341,45.843,13702.0
2020-12-28 12:55:00,51.85,51.86,51.81,51.82,21953.0,45.8606,45.8695,45.8253,45.8341,21953.0
2020-12-28 13:00:00,51.81,51.82,51.76,51.76,28925.0,45.8253,45.8341,45.781,45.781,28925.0
2020-12-28 13:05:00,51.77,51.86,51.74,51.84,19863.0,45.7899,45.8695,45.7634,45.8518,19863.0
2020-12-28 13:10:00,51.84,51.85,51.81,51.84,20872.0,45.8518,45.8606,45.8253,45.8518,20872.0
2020-12-28 13:15:00,51.83,51.85,51.81,51.84,12708.0,45.843,45.8606,45.8253,45.8518,12708.0
2020-12-28 13:20:00,51.84,51.85,51.79,51.8,16934.0,45.8518,45.8606,45.8076,45.8164,16934.0
2020-12-28 13:25:00,51.82,51.84,51.8,51.8,12077.0,45.8341,45.8518,45.8164,45.8164,12077.0
2020-12-28 13:30:00,51.8,51.81,51.74,51.74,29884.0,45.8164,45.8253,45.7634,45.7634,29884.0
2020-12-28 13:35:00,51.73,51.82,51.72,51.8,18581.0,45.7545,45.8341,45.7457,45.8164,18581.0
2020-12-28 13:40:00,51.81,51.82,51.78,51.78,21811.0,45.8253,45.8341,45.7987,45.7987,21811.0
2020-12-28 13:45:00,51.78,51.87,51.77,51.84,23287.0,45.7987,45.8783,45.7899,45.8518,23287.0
2020-12-28 13:50:00,51.83,51.86,51.82,51.85,20081.0,45.843,45.8695,45.8341,45.8606,20081.0
2020-12-28 13:55:00,51.84,51.89,51.83,51.89,21234.0,45.8518,45.896,45.843,45.896,21234.0
2020-12-28 14:00:00,51.89,51.9,51.84,51.89,18035.0,45.896,45.9049,45.8518,45.896,18035.0
2020-12-28 14:05:00,51.89,51.94,51.88,51.9,14907.0,45.896,45.9402,45.8872,45.9049,14907.0
2020-12-28 14:10:00,51.9,51.97,51.9,51.96,13597.0,45.9049,45.9668,45.9049,45.9579,13597.0
2020-12-28 14:15:00,51.96,52.11,51.96,52.05,146931.0,45.9579,46.0906,45.9579,46.0375,146931.0
2020-12-28 14:20:00,52.04,52.06,52.01,52.05,42748.0,46.0287,46.0464,46.0022,46.0375,42748.0
2020-12-28 14:25:00,52.06,52.07,51.99,52.01,79124.0,46.0464,46.0552,45.9845,46.0022,79124.0
2020-12-28 14:30:00,52.01,52.08,52.01,52.06,102917.0,46.0022,46.0641,46.0022,46.0464,102917.0
2020-12-28 14:35:00,52.06,52.08,52.01,52.03,106995.0,46.0464,46.0641,46.0022,46.0199,106995.0
2020-12-28 14:40:00,52.03,52.09,52.03,52.05,16770.0,46.0199,46.0729,46.0199,46.0375,16770.0
2020-12-28 14:45:00,52.05,52.09,52.04,52.07,12639.0,46.0375,46.0729,46.0287,46.0552,12639.0
2020-12-28 14:50:00,52.06,52.06,51.89,51.9,53866.0,46.0464,46.0464,45.896,45.9049,53866.0
2020-12-28 14:55:00,51.91,51.91,51.83,51.89,33094.0,45.9137,45.9137,45.843,45.896,33094.0
2020-12-28 15:00:00,51.89,51.89,51.84,51.87,28943.0,45.896,45.896,45.8518,45.8783,28943.0
2020-12-28 15:05:00,51.88,51.88,51.85,51.85,26329.0,45.8872,45.8872,45.8606,45.8606,26329.0
2020-12-28 15:10:00,51.84,51.89,51.84,51.89,46951.0,45.8518,45.896,45.8518,45.896,46951.0
2020-12-28 15:15:00,51.89,51.94,51.85,51.87,43360.0,45.896,45.9402,45.8606,45.8783,43360.0
2020-12-28 15:20:00,51.86,51.92,51.84,51.9,25100.0,45.8695,45.9226,45.8518,45.9049,25100.0
2020-12-28 15:25:00,51.9,51.95,51.88,51.89,33761.0,45.9049,45.9491,45.8872,45.896,33761.0
2020-12-28 15:30:00,51.88,51.9,51.78,51.78,63560.0,45.8872,45.9049,45.7987,45.7987,63560.0
2020-12-28 15:35:00,51.78,51.86,51.78,51.79,51636.0,45.7987,45.8695,45.7987,45.8076,51636.0
2020-12-28 15:40:00,51.79,51.85,51.71,51.81,58534.0,45.8076,45.8606,45.7368,45.8253,58534.0
2020-12-28 15:45:00,51.82,51.86,51.8,51.82,53458.0,45.8341,45.8695,45.8164,45.8341,53458.0
2020-12-28 15:50:00,51.82,51.83,51.73,51.8,105537.0,45.8341,45.843,45.7545,45.8164,105537.0
2020-12-28 15:55:00,51.8,51.85,51.75,51.79,266141.0,45.8164,45.8606,45.7722,45.8076,266141.0
2020-12-29 09:30:00,51.9,51.93,51.43,51.44,180009.0,45.9049,45.9314,45.4892,45.498,180009.0
2020-12-29 09:35:00,51.43,51.54,51.41,51.44,111859.0,45.4892,45.5865,45.4715,45.498,111859.0
2020-12-29 09:40:00,51.43,51.46,51.36,51.44,53490.0,45.4892,45.5157,45.4272,45.498,53490.0
2020-12-29 09:45:00,51.44,51.54,51.38,51.41,169786.0,45.498,45.5865,45.4449,45.4715,169786.0
2020-12-29 09:50:00,51.42,51.42,51.26,51.34,206604.0,45.4803,45.4803,45.3388,45.4096,206604.0
2020-12-29 09:55:00,51.33,51.49,51.3,51.35,54972.0,45.4007,45.5422,45.3742,45.4184,54972.0
2020-12-29 10:00:00,51.36,51.59,51.35,51.52,68531.0,45.4272,45.6307,45.4184,45.5688,68531.0
2020-12-29 10:05:00,51.51,51.52,51.33,51.43,46713.0,45.5599,45.5688,45.4007,45.4892,46713.0
2020-12-29 10:10:00,51.42,51.42,51.2,51.21,116899.0,45.4803,45.4803,45.2857,45.2946,116899.0
2020-12-29 10:15:00,51.21,51.27,51.17,51.19,69344.0,45.2946,45.3476,45.2592,45.2769,69344.0
2020-12-29 10:20:00,51.18,51.32,51.18,51.31,24546.0,45.268,45.3919,45.268,45.383,24546.0
2020-12-29 10:25:00,51.31,51.31,51.15,51.19,19566.0,45.383,45.383,45.2415,45.2769,19566.0
2020-12-29 10:30:00,51.2,51.23,51.15,51.19,35634.0,45.2857,45.3123,45.2415,45.2769,35634.0
2020-12-29 10:35:00,51.19,51.23,51.13,51.16,34075.0,45.2769,45.3123,45.2238,45.2503,34075.0
2020-12-29 10:40:00,51.16,51.27,51.15,51.23,36221.0,45.2503,45.3476,45.2415,45.3123,36221.0
2020-12-29 10:45:00,51.25,51.26,51.1,51.1,22378.0,45.33,45.3388,45.1973,45.1973,22378.0
2020-12-29 10:50:00,51.1,51.12,51.01,51.03,22203.0,45.1973,45.215,45.1177,45.1354,22203.0
2020-12-29 10:55:00,51.04,51.16,51.04,51.14,70109.0,45.1442,45.2503,45.1442,45.2327,70109.0
2020-12-29 11:00:00,51.14,51.15,50.95,50.96,33352.0,45.2327,45.2415,45.0646,45.0735,33352.0
2020-12-29 11:05:00,50.94,51.04,50.94,51.03,23376.0,45.0558,45.1442,45.0558,45.1354,23376.0
2020-12-29 11:10:00,51.02,51.08,50.99,51.01,19513.0,45.1265,45.1796,45.1,45.1177,19513.0
2020-12-29 11:15:00,51.02,51.12,50.99,51.07,18974.0,45.1265,45.215,45.1,45.1707,18974.0
2020-12-29 11:20:00,51.07,51.11,51.04,51.1,35839.0,45.1707,45.2061,45.1442,45.1973,35839.0
2020-12-29 11:25:00,51.08,51.12,51.01,51.01,15952.0,45.1796,45.215,45.1177,45.1177,15952.0
2020-12-29 11:30:00,51.02,51.03,50.95,50.96,12905.0,45.1265,45.1354,45.0646,45.0735,12905.0
2020-12-29 11:35:00,50.96,51.06,50.96,51.04,12395.0,45.0735,45.1619,45.0735,45.1442,12395.0
2020-12-29 11:40:00,51.03,51.19,51.03,51.16,39723.0,45.1354,45.2769,45.1354,45.2503,39723.0
2020-12-29 11:45:00,51.17,51.26,51.16,51.22,44669.0,45.2592,45.3388,45.2503,45.3034,44669.0
2020-12-29 11:50:00,51.22,51.28,51.21,51.23,29780.0,45.3034,45.3565,45.2946,45.3123,29780.0
2020-12-29 11:55:00,51.23,51.24,51.17,51.2,127487.0,45.3123,45.3211,45.2592,45.2857,127487.0
2020-12-29 12:00:00,51.2,51.26,51.19,51.25,35774.0,45.2857,45.3388,45.2769,45.33,35774.0
2020-12-29 12:05:00,51.25,51.26,51.21,51.22,12410.0,45.33,45.3388,45.2946,45.3034,12410.0
2020-12-29 12:10:00,51.21,51.21,51.07,51.12,30581.0,45.2946,45.2946,45.1707,45.215,30581.0
2020-12-29 12:15:00,51.11,51.16,51.11,51.11,25440.0,45.2061,45.2503,45.2061,45.2061,25440.0
2020-12-29 12:20:00,51.11,51.13,50.99,51.01,48369.0,45.2061,45.2238,45.1,45.1177,48369.0
2020-12-29 12:25:00,51.02,51.04,50.97,50.98,32448.0,45.1265,45.1442,45.0823,45.0911,32448.0
2020-12-29 12:30:00,50.97,50.98,50.89,50.9,22164.0,45.0823,45.0911,45.0115,45.0204,22164.0
2020-12-29 12:35:00,50.91,50.94,50.85,50.87,32993.0,45.0292,45.0558,44.9762,44.9938,32993.0
2020-12-29 12:40:00,50.87,50.97,50.87,50.97,22535.0,44.9938,45.0823,44.9938,45.0823,22535.0
2020-12-29 12:45:00,50.98,50.98,50.9,50.9,69820.0,45.0911,45.0911,45.0204,45.0204,69820.0
2020-12-29 12:50:00,50.89,50.91,50.84,50.86,25319.0,45.0115,45.0292,44.9673,44.985,25319.0
2020-12-29 12:55:00,50.87,50.92,50.83,50.91,19559.0,44.9938,45.0381,44.9585,45.0292,19559.0
2020-12-29 13:00:00,50.91,50.96,50.89,50.89,17393.0,45.0292,45.0735,45.0115,45.0115,17393.0
2020-12-29 13:05:00,50.87,50.96,50.87,50.96,8942.0,44.9938,45.0735,44.9938,45.0735,8942.0
2020-12-29 13:10:00,50.95,50.99,50.89,50.97,14913.0,45.0646,45.1,45.0115,45.0823,14913.0
2020-12-29 13:15:00,50.97,51.01,50.96,50.99,7939.0,45.0823,45.1177,45.0735,45.1,7939.0
2020-12-29 13:20:00,50.99,51.05,50.95,51.0,14206.0,45.1,45.1531,45.0646,45.1088,14206.0
2020-12-29 13:25:00,51.0,51.04,50.98,51.01,21555.0,45.1088,45.1442,45.0911,45.1177,21555.0
2020-12-29 13:30:00,51.02,51.03,50.98,51.01,17251.0,45.1265,45.1354,45.0911,45.1177,17251.0
2020-12-29 13:35:00,51.01,51.04,50.98,51.0,15430.0,45.1177,45.1442,45.0911,45.1088,15430.0
2020-12-29 13:40:00,51.0,51.0,50.96,50.97,13302.0,45.1088,45.1088,45.0735,45.0823,13302.0
2020-12-29 13:45:00,50.97,51.0,50.96,50.97,12368.0,45.0823,45.1088,45.0735,45.0823,12368.0
2020-12-29 13:50:00,50.97,51.05,50.95,51.03,16032.0,45.0823,45.1531,45.0646,45.1354,16032.0
2020-12-29 13:55:00,51.03,51.05,51.0,51.04,19645.0,45.1354,45.1531,45.1088,45.1442,19645.0
2020-12-29 14:00:00,51.04,51.04,50.92,50.93,14542.0,45.1442,45.1442,45.0381,45.0469,14542.0
2020-12-29 14:05:00,50.93,50.95,50.89,50.9,14274.0,45.0469,45.0646,45.0115,45.0204,14274.0
2020-12-29 14:10:00,50.9,50.91,50.84,50.85,35003.0,45.0204,45.0292,44.9673,44.9762,35003.0
2020-12-29 14:15:00,50.85,50.87,50.8,50.82,22052.0,44.9762,44.9938,44.9319,44.9496,22052.0
2020-12-29 14:20:00,50.82,50.85,50.78,50.85,24990.0,44.9496,44.9762,44.9142,44.9762,24990.0
2020-12-29 14:25:00,50.85,50.86,50.77,50.77,26942.0,44.9762,44.985,44.9054,44.9054,26942.0
2020-12-29 14:30:00,50.76,50.79,50.76,50.78,18719.0,44.8966,44.9231,44.8966,44.9142,18719.0
2020-12-29 14:35:00,50.78,50.82,50.74,50.78,22263.0,44.9142,44.9496,44.8789,44.9142,22263.0
2020-12-29 14:40:00,50.78,50.79,50.73,50.77,22242.0,44.9142,44.9231,44.87,44.9054,22242.0
2020-12-29 14:45:00,50.77,50.83,50.76,50.83,16012.0,44.9054,44.9585,44.8966,44.9585,16012.0
2020-12-29 14:50:00,50.83,50.89,50.81,50.84,22826.0,44.9585,45.0115,44.9408,44.9673,22826.0
2020-12-29 14:55:00,50.83,50.84,50.8,50.81,10049.0,44.9585,44.9673,44.9319,44.9408,10049.0
2020-12-29 15:00:00,50.81,50.89,50.81,50.87,19604.0,44.9408,45.0115,44.9408,44.9938,19604.0
2020-12-29 15:05:00,50.87,50.89,50.83,50.89,21549.0,44.9938,45.0115,44.9585,45.0115,21549.0
2020-12-29 15:10:00,50.89,50.95,50.89,50.95,43694.0,45.0115,45.0646,45.0115,45.0646,43694.0
2020-12-29 15:15:00,50.96,51.0,50.88,51.0,58032.0,45.0735,45.1088,45.0027,45.1088,58032.0
2020-12-29 15:20:00,51.01,51.06,50.99,51.04,47088.0,45.1177,45.1619,45.1,45.1442,47088.0
2020-12-29 15:25:00,51.04,51.09,51.01,51.07,61794.0,45.1442,45.1884,45.1177,45.1707,61794.0
2020-12-29 15:30:00,51.07,51.09,51.04,51.06,65259.0,45.1707,45.1884,45.1442,45.1619,65259.0
2020-12-29 15:35:00,51.07,51.07,51.01,51.07,51961.0,45.1707,45.1707,45.1177,45.1707,51961.0
2020-12-29 15:40:00,51.07,51.07,50.99,51.01,42808.0,45.1707,45.1707,45.1,45.1177,42808.0
2020-12-29 15:45:00,51.0,51.03,50.96,51.01,48659.0,45.1088,45.1354,45.0735,45.1177,48659.0
2020-12-29 15:50:00,51.01,51.02,50.93,50.96,86290.0,45.1177,45.1265,45.0469,45.0735,86290.0
2020-12-29 15:55:00,50.96,50.99,50.92,50.97,144099.0,45.0735,45.1,45.0381,45.0823,144099.0
2020-12-30 09:30:00,51.14,51.38,51.06,51.33,205258.0,45.2327,45.4449,45.1619,45.4007,205258.0
2020-12-30 09:35:00,51.36,51.64,51.36,51.64,122525.0,45.4272,45.6749,45.4272,45.6749,122525.0
2020-12-30 09:40:00,51.64,51.7,51.6,51.67,49249.0,45.6749,45.728,45.6395,45.7014,49249.0
2020-12-30 09:45:00,51.7,51.81,51.51,51.55,125507.0,45.728,45.8253,45.5599,45.5953,125507.0
2020-12-30 09:50:00,51.56,51.74,51.56,51.69,50860.0,45.6041,45.7634,45.6041,45.7191,50860.0
2020-12-30 09:55:00,51.69,51.74,51.55,51.62,32448.0,45.7191,45.7634,45.5953,45.6572,32448.0
2020-12-30 10:00:00,51.63,51.73,51.6,51.64,33870.0,45.6661,45.7545,45.6395,45.6749,33870.0
2020-12-30 10:05:00,51.64,51.67,51.5,51.55,60160.0,45.6749,45.7014,45.5511,45.5953,60160.0
2020-12-30 10:10:00,51.56,51.6,51.52,51.57,31438.0,45.6041,45.6395,45.5688,45.613,31438.0
2020-12-30 10:15:00,51.57,51.63,51.48,51.6,71154.0,45.613,45.6661,45.5334,45.6395,71154.0
2020-12-30 10:20:00,51.59,51.72,51.56,51.66,29885.0,45.6307,45.7457,45.6041,45.6926,29885.0
2020-12-30 10:25:00,51.67,51.73,51.63,51.71,44821.0,45.7014,45.7545,45.6661,45.7368,44821.0
2020-12-30 10:30:00,51.73,51.77,51.69,51.76,23468.0,45.7545,45.7899,45.7191,45.781,23468.0
2020-12-30 10:35:00,51.76,51.76,51.61,51.69,38467.0,45.781,45.781,45.6484,45.7191,38467.0
2020-12-30 10:40:00,51.69,51.75,51.65,51.68,27633.0,45.7191,45.7722,45.6837,45.7103,27633.0
2020-12-30 10:45:00,51.68,51.71,51.63,51.69,51791.0,45.7103,45.7368,45.6661,45.7191,51791.0
2020-12-30 10:50:00,51.68,51.68,51.6,51.61,44387.0,45.7103,45.7103,45.6395,45.6484,44387.0
2020-12-30 10:55:00,51.6,51.64,51.59,51.6,212004.0,45.6395,45.6749,45.6307,45.6395,212004.0
2020-12-30 11:00:00,51.61,51.64,51.58,51.62,50177.0,45.6484,45.6749,45.6218,45.6572,50177.0
2020-12-30 11:05:00,51.62,51.68,51.59,51.61,40039.0,45.6572,45.7103,45.6307,45.6484,40039.0
2020-12-30 11:10:00,51.61,51.64,51.6,51.62,40057.0,45.6484,45.6749,45.6395,45.6572,40057.0
2020-12-30 11:15:00,51.61,51.63,51.58,51.63,46080.0,45.6484,45.6661,45.6218,45.6661,46080.0
2020-12-30 11:20:00,51.62,51.71,51.62,51.65,34028.0,45.6572,45.7368,45.6572,45.6837,34028.0
2020-12-30 11:25:00,51.66,51.67,51.42,51.43,19618.0,45.6926,45.7014,45.4803,45.4892,19618.0
2020-12-30 11:30:00,51.43,51.48,51.37,51.37,50572.0,45.4892,45.5334,45.4361,45.4361,50572.0
2020-12-30 11:35:00,51.38,51.43,51.35,51.35,54982.0,45.4449,45.4892,45.4184,45.4184,54982.0
2020-12-30 11:40:00,51.35,51.4,51.31,51.37,23121.0,45.4184,45.4626,45.383,45.4361,23121.0
2020-12-30 11:45:00,51.36,51.38,51.28,51.3,31935.0,45.4272,45.4449,45.3565,45.3742,31935.0
2020-12-30 11:50:00,51.3,51.36,51.3,51.3,13258.0,45.3742,45.4272,45.3742,45.3742,13258.0
2020-12-30 11:55:00,51.3,51.34,51.29,51.31,17234.0,45.3742,45.4096,45.3653,45.383,17234.0
2020-12-30 12:00:00,51.3,51.4,51.28,51.4,13361.0,45.3742,45.4626,45.3565,45.4626,13361.0
2020-12-30 12:05:00,51.4,51.45,51.39,51.41,10249.0,45.4626,45.5069,45.4538,45.4715,10249.0
2020-12-30 12:10:00,51.41,51.5,51.41,51.46,37061.0,45.4715,45.5511,45.4715,45.5157,37061.0
2020-12-30 12:15:00,51.47,51.53,51.46,51.5,10571.0,45.5245,45.5776,45.5157,45.5511,10571.0
2020-12-30 12:20:00,51.5,51.58,51.49,51.56,17044.0,45.5511,45.6218,45.5422,45.6041,17044.0
2020-12-30 12:25:00,51.56,51.62,51.56,51.59,32017.0,45.6041,45.6572,45.6041,45.6307,32017.0
2020-12-30 12:30:00,51.58,51.62,51.58,51.61,20604.0,45.6218,45.6572,45.6218,45.6484,20604.0
2020-12-30 12:35:00,51.61,51.65,51.58,51.62,35238.0,45.6484,45.6837,45.6218,45.6572,35238.0
2020-12-30 12:40:00,51.62,51.67,51.59,51.67,24897.0,45.6572,45.7014,45.6307,45.7014,24897.0
2020-12-30 12:45:00,51.67,51.7,51.62,51.62,25214.0,45.7014,45.728,45.6572,45.6572,25214.0
2020-12-30 12:50:00,51.62,51.65,51.55,51.55,90507.0,45.6572,45.6837,45.5953,45.5953,90507.0
2020-12-30 12:55:00,51.56,51.64,51.56,51.61,35716.0,45.6041,45.6749,45.6041,45.6484,35716.0
2020-12-30 13:00:00,51.61,51.62,51.59,51.62,9915.0,45.6484,45.6572,45.6307,45.6572,9915.0
2020-12-30 13:05:00,51.62,51.66,51.58,51.59,7764.0,45.6572,45.6926,45.6218,45.6307,7764.0
2020-12-30 13:10:00,51.6,51.6,51.56,51.56,11336.0,45.6395,45.6395,45.6041,45.6041,11336.0
2020-12-30 13:15:00,51.57,51.58,51.53,51.54,22596.0,45.613,45.6218,45.5776,45.5865,22596.0
2020-12-30 13:20:00,51.53,51.54,51.46,51.48,15626.0,45.5776,45.5865,45.5157,45.5334,15626.0
2020-12-30 13:25:00,51.48,51.5,51.42,51.42,15819.0,45.5334,45.5511,45.4803,45.4803,15819.0
2020-12-30 13:30:00,51.43,51.47,51.42,51.45,10932.0,45.4892,45.5245,45.4803,45.5069,10932.0
2020-12-30 13:35:00,51.46,51.52,51.45,51.46,14816.0,45.5157,45.5688,45.5069,45.5157,14816.0
2020-12-30 13:40:00,51.45,51.48,51.43,51.47,15001.0,45.5069,45.5334,45.4892,45.5245,15001.0
2020-12-30 13:45:00,51.48,51.5,51.48,51.49,12106.0,45.5334,45.5511,45.5334,45.5422,12106.0
2020-12-30 13:50:00,51.49,51.53,51.48,51.48,44259.0,45.5422,45.5776,45.5334,45.5334,44259.0
2020-12-30 13:55:00,51.48,51.54,51.48,51.51,13594.0,45.5334,45.5865,45.5334,45.5599,13594.0
2020-12-30 14:00:00,51.5,51.54,51.5,51.53,25675.0,45.5511,45.5865,45.5511,45.5776,25675.0
2020-12-30 14:05:00,51.56,51.59,51.55,51.57,16014.0,45.6041,45.6307,45.5953,45.613,16014.0
2020-12-30 14:10:00,51.56,51.58,51.52,51.53,12285.0,45.6041,45.6218,45.5688,45.5776,12285.0
2020-12-30 14:15:00,51.54,51.54,51.5,51.52,25818.0,45.5865,45.5865,45.5511,45.5688,25818.0
2020-12-30 14:20:00,51.53,51.54,51.52,51.54,22465.0,45.5776,45.5865,45.5688,45.5865,22465.0
2020-12-30 14:25:00,51.53,51.55,51.5,51.5,24361.0,45.5776,45.5953,45.5511,45.5511,24361.0
2020-12-30 14:30:00,51.5,51.59,51.49,51.58,22748.0,45.5511,45.6307,45.5422,45.6218,22748.0
2020-12-30 14:35:00,51.59,51.61,51.56,51.58,23098.0,45.6307,45.6484,45.6041,45.6218,23098.0
2020-12-30 14:40:00,51.58,51.63,51.57,51.61,36126.0,45.6218,45.6661,45.613,45.6484,36126.0
2020-12-30 14:45:00,51.61,51.66,51.6,51.66,15519.0,45.6484,45.6926,45.6395,45.6926,15519.0
2020-12-30 14:50:00,51.66,51.66,51.5,51.5,21669.0,45.6926,45.6926,45.5511,45.5511,21669.0
2020-12-30 14:55:00,51.5,51.55,51.5,51.55,10079.0,45.5511,45.5953,45.5511,45.5953,10079.0
2020-12-30 15:00:00,51.55,51.56,51.51,51.53,19581.0,45.5953,45.6041,45.5599,45.5776,19581.0
2020-12-30 15:05:00,51.53,51.55,51.49,51.53,64736.0,45.5776,45.5953,45.5422,45.5776,64736.0
2020-12-30 15:10:00,51.53,51.58,51.53,51.58,27305.0,45.5776,45.6218,45.5776,45.6218,27305.0
2020-12-30 15:15:00,51.58,51.6,51.56,51.58,35904.0,45.6218,45.6395,45.6041,45.6218,35904.0
2020-12-30 15:20:00,51.57,51.61,51.55,51.58,18909.0,45.613,45.6484,45.5953,45.6218,18909.0
2020-12-30 15:25:00,51.58,51.61,51.57,51.6,21785.0,45.6218,45.6484,45.613,45.6395,21785.0
2020-12-30 15:30:00,51.61,51.62,51.58,51.6,27742.0,45.6484,45.6572,45.6218,45.6395,27742.0
2020-12-30 15:35:00,51.61,51.69,51.6,51.68,39832.0,45.6484,45.7191,45.6395,45.7103,39832.0
2020-12-30 15:40:00,51.67,51.72,51.64,51.65,67592.0,45.7014,45.7457,45.6749,45.6837,67592.0
2020-12-30 15:45:00,51.65,51.7,51.62,51.63,104720.0,45.6837,45.728,45.6572,45.6661,104720.0
2020-12-30 15:50:00,51.63,51.73,51.62,51.7,102207.0,45.6661,45.7545,45.6572,45.728,102207.0
2020-12-30 15:55:00,51.69,51.7,51.6,51.63,331933.0,45.7191,45.728,45.6395,45.6661,331933.0
2020-12-31 09:30:00,51.58,51.6,51.13,51.23,127280.0,45.6218,45.6395,45.2238,45.3123,127280.0
2020-12-31 09:35:00,51.27,51.29,51.13,51.27,133995.0,45.3476,45.3653,45.2238,45.3476,133995.0
2020-12-31 09:40:00,51.24,51.39,51.22,51.39,35042.0,45.3211,45.4538,45.3034,45.4538,35042.0
2020-12-31 09:45:00,51.37,51.53,51.36,51.47,41739.0,45.4361,45.5776,45.4272,45.5245,41739.0
2020-12-31 09:50:00,51.46,51.47,51.27,51.39,36299.0,45.5157,45.5245,45.3476,45.4538,36299.0
2020-12-31 09:55:00,51.36,51.4,51.29,51.32,26703.0,45.4272,45.4626,45.3653,45.3919,26703.0
2020-12-31 10:00:00,51.34,51.49,51.29,51.44,24337.0,45.4096,45.5422,45.3653,45.498,24337.0
2020-12-31 10:05:00,51.42,51.48,51.38,51.41,28912.0,45.4803,45.5334,45.4449,45.4715,28912.0
2020-12-31 10:10:00,51.4,51.45,51.38,51.42,25950.0,45.4626,45.5069,45.4449,45.4803,25950.0
2020-12-31 10:15:00,51.4,51.5,51.4,51.49,25093.0,45.4626,45.5511,45.4626,45.5422,25093.0
2020-12-31 10:20:00,51.48,51.6,51.48,51.59,11528.0,45.5334,45.6395,45.5334,45.6307,11528.0
2020-12-31 10:25:00,51.58,51.64,51.55,51.64,17896.0,45.6218,45.6749,45.5953,45.6749,17896.0
2020-12-31 10:30:00,51.65,51.8,51.65,51.78,28919.0,45.6837,45.8164,45.6837,45.7987,28919.0
2020-12-31 10:35:00,51.8,51.87,51.78,51.8,25253.0,45.8164,45.8783,45.7987,45.8164,25253.0
2020-12-31 10:40:00,51.79,51.82,51.75,51.77,14063.0,45.8076,45.8341,45.7722,45.7899,14063.0
2020-12-31 10:45:00,51.78,51.83,51.77,51.83,11721.0,45.7987,45.843,45.7899,45.843,11721.0
2020-12-31 10:50:00,51.8,51.81,51.75,51.81,14717.0,45.8164,45.8253,45.7722,45.8253,14717.0
2020-12-31 10:55:00,51.81,51.86,51.79,51.84,12030.0,45.8253,45.8695,45.8076,45.8518,12030.0
2020-12-31 11:00:00,51.86,51.96,51.86,51.96,14550.0,45.8695,45.9579,45.8695,45.9579,14550.0
2020-12-31 11:05:00,51.96,51.96,51.87,51.87,71048.0,45.9579,45.9579,45.8783,45.8783,71048.0
2020-12-31 11:10:00,51.87,51.88,51.78,51.81,22089.0,45.8783,45.8872,45.7987,45.8253,22089.0
2020-12-31 11:15:00,51.82,51.89,51.81,51.88,8240.0,45.8341,45.896,45.8253,45.8872,8240.0
2020-12-31 11:20:00,51.88,51.9,51.86,51.88,6815.0,45.8872,45.9049,45.8695,45.8872,6815.0
2020-12-31 11:25:00,51.91,51.93,51.85,51.85,19215.0,45.9137,45.9314,45.8606,45.8606,19215.0
2020-12-31 11:30:00,51.85,51.89,51.84,51.89,9768.0,45.8606,45.896,45.8518,45.896,9768.0
2020-12-31 11:35:00,51.88,51.89,51.84,51.85,13393.0,45.8872,45.896,45.8518,45.8606,13393.0
2020-12-31 11:40:00,51.85,51.88,51.85,51.85,12184.0,45.8606,45.8872,45.8606,45.8606,12184.0
2020-12-31 11:45:00,51.84,51.88,51.8,51.88,11993.0,45.8518,45.8872,45.8164,45.8872,11993.0
2020-12-31 11:50:00,51.87,51.91,51.85,51.86,17906.0,45.8783,45.9137,45.8606,45.8695,17906.0
2020-12-31 11:55:00,51.86,52.02,51.86,52.0,23389.0,45.8695,46.011,45.8695,45.9933,23389.0
2020-12-31 12:00:00,51.99,52.01,51.92,51.93,14066.0,45.9845,46.0022,45.9226,45.9314,14066.0
2020-12-31 12:05:00,51.94,51.99,51.94,51.98,17358.0,45.9402,45.9845,45.9402,45.9756,17358.0
2020-12-31 12:10:00,51.98,51.99,51.95,51.96,10644.0,45.9756,45.9845,45.9491,45.9579,10644.0
2020-12-31 12:15:00,51.96,51.98,51.95,51.96,6138.0,45.9579,45.9756,45.9491,45.9579,6138.0
2020-12-31 12:20:00,51.96,51.98,51.93,51.97,13883.0,45.9579,45.9756,45.9314,45.9668,13883.0
2020-12-31 12:25:00,51.97,52.01,51.95,51.99,28681.0,45.9668,46.0022,45.9491,45.9845,28681.0
2020-12-31 12:30:00,51.99,52.01,51.96,51.97,7957.0,45.9845,46.0022,45.9579,45.9668,7957.0
2020-12-31 12:35:00,51.96,52.02,51.96,51.99,9234.0,45.9579,46.011,45.9579,45.9845,9234.0
2020-12-31 12:40:00,52.0,52.01,51.94,51.94,29763.0,45.9933,46.0022,45.9402,45.9402,29763.0
2020-12-31 12:45:00,51.94,51.96,51.88,51.89,7597.0,45.9402,45.9579,45.8872,45.896,7597.0
2020-12-31 12:50:00,51.88,51.88,51.79,51.85,49076.0,45.8872,45.8872,45.8076,45.8606,49076.0
2020-12-31 12:55:00,51.84,51.87,51.8,51.85,17730.0,45.8518,45.8783,45.8164,45.8606,17730.0
2020-12-31 13:00:00,51.86,51.9,51.83,51.9,7918.0,45.8695,45.9049,45.843,45.9049,7918.0
2020-12-31 13:05:00,51.9,51.9,51.85,51.87,6388.0,45.9049,45.9049,45.8606,45.8783,6388.0
2020-12-31 13:10:00,51.88,51.93,51.88,51.93,16133.0,45.8872,45.9314,45.8872,45.9314,16133.0
2020-12-31 13:15:00,51.94,51.98,51.92,51.92,54251.0,45.9402,45.9756,45.9226,45.9226,54251.0
2020-12-31 13:20:00,51.92,51.95,51.89,51.89,7673.0,45.9226,45.9491,45.896,45.896,7673.0
2020-12-31 13:25:00,51.89,51.94,51.86,51.87,12551.0,45.896,45.9402,45.8695,45.8783,12551.0
2020-12-31 13:30:00,51.88,51.91,51.87,51.89,26437.0,45.8872,45.9137,45.8783,45.896,26437.0
2020-12-31 13:35:00,51.89,51.89,51.79,51.8,14528.0,45.896,45.896,45.8076,45.8164,14528.0
2020-12-31 13:40:00,51.8,51.81,51.76,51.81,54214.0,45.8164,45.8253,45.781,45.8253,54214.0
2020-12-31 13:45:00,51.81,51.85,51.81,51.84,15370.0,45.8253,45.8606,45.8253,45.8518,15370.0
2020-12-31 13:50:00,51.84,51.85,51.81,51.82,12844.0,45.8518,45.8606,45.8253,45.8341,12844.0
2020-12-31 13:55:00,51.83,51.87,51.83,51.87,7010.0,45.843,45.8783,45.843,45.8783,7010.0
2020-12-31 14:00:00,51.86,51.88,51.83,51.88,22816.0,45.8695,45.8872,45.843,45.8872,22816.0
2020-12-31 14:05:00,51.87,51.89,51.84,51.88,16491.0,45.8783,45.896,45.8518,45.8872,16491.0
2020-12-31 14:10:00,51.89,51.95,51.89,51.93,49001.0,45.896,45.9491,45.896,45.9314,49001.0
2020-12-31 14:15:00,51.92,51.97,51.91,51.92,24162.0,45.9226,45.9668,45.9137,45.9226,24162.0
2020-12-31 14:20:00,51.93,51.97,51.92,51.96,10260.0,45.9314,45.9668,45.9226,45.9579,10260.0
2020-12-31 14:25:00,51.97,51.98,51.95,51.98,5300.0,45.9668,45.9756,45.9491,45.9756,5300.0
2020-12-31 14:30:00,51.98,52.05,51.98,52.03,13545.0,45.9756,46.0375,45.9756,46.0199,13545.0
2020-12-31 14:35:00,52.02,52.03,52.0,52.03,10039.0,46.011,46.0199,45.9933,46.0199,10039.0
2020-12-31 14:40:00,52.03,52.04,52.01,52.03,12296.0,46.0199,46.0287,46.0022,46.0199,12296.0
2020-12-31 14:45:00,52.03,52.03,51.99,52.0,30663.0,46.0199,46.0199,45.9845,45.9933,30663.0
2020-12-31 14:50:00,52.0,52.01,51.97,51.98,14484.0,45.9933,46.0022,45.9668,45.9756,14484.0
2020-12-31 14:55:00,51.98,51.99,51.93,51.93,71456.0,45.9756,45.9845,45.9314,45.9314,71456.0
2020-12-31 15:00:00,51.93,51.95,51.9,51.93,18321.0,45.9314,45.9491,45.9049,45.9314,18321.0
2020-12-31 15:05:00,51.94,52.0,51.94,51.99,53653.0,45.9402,45.9933,45.9402,45.9845,53653.0
2020-12-31 15:10:00,51.99,52.04,51.98,52.02,51448.0,45.9845,46.0287,45.9756,46.011,51448.0
2020-12-31 15:15:00,52.03,52.08,52.03,52.06,15116.0,46.0199,46.0641,46.0199,46.0464,15116.0
2020-12-31 15:20:00,52.06,52.08,52.0,52.06,23545.0,46.0464,46.0641,45.9933,46.0464,23545.0
2020-12-31 15:25:00,52.05,52.1,52.03,52.07,28633.0,46.0375,46.0818,46.0199,46.0552,28633.0
2020-12-31 15:30:00,52.07,52.1,52.05,52.08,62346.0,46.0552,46.0818,46.0375,46.0641,62346.0
2020-12-31 15:35:00,52.09,52.15,52.06,52.07,53384.0,46.0729,46.126,46.0464,46.0552,53384.0
2020-12-31 15:40:00,52.06,52.09,52.0,52.06,47190.0,46.0464,46.0729,45.9933,46.0464,47190.0
2020-12-31 15:45:00,52.06,52.08,52.01,52.04,95426.0,46.0464,46.0641,46.0022,46.0287,95426.0
2020-12-31 15:50:00,52.04,52.12,52.01,52.01,192196.0,46.0287,46.0995,46.0022,46.0022,192196.0
2020-12-31 15:55:00,52.01,52.02,51.92,51.96,295222.0,46.0022,46.011,45.9226,45.9579,295222.0
2021-01-04 09:30:00,52.37,52.5,52.17,52.4,255853.0,46.3206,46.4356,46.1437,46.3471,255853.0
2021-01-04 09:35:00,52.38,52.45,52.25,52.41,113242.0,46.3294,46.3913,46.2144,46.356,113242.0
2021-01-04 09:40:00,52.38,52.49,52.3,52.48,70084.0,46.3294,46.4267,46.2587,46.4179,70084.0
2021-01-04 09:45:00,52.5,52.51,52.28,52.31,69232.0,46.4356,46.4444,46.241,46.2675,69232.0
2021-01-04 09:50:00,52.3,52.31,52.12,52.24,52029.0,46.2587,46.2675,46.0995,46.2056,52029.0
2021-01-04 09:55:00,52.24,52.52,52.24,52.38,69772.0,46.2056,46.4533,46.2056,46.3294,69772.0
2021-01-04 10:00:00,52.4,52.45,52.2,52.24,91467.0,46.3471,46.3913,46.1702,46.2056,91467.0
2021-01-04 10:05:00,52.24,52.25,51.97,52.04,116171.0,46.2056,46.2144,45.9668,46.0287,116171.0
2021-01-04 10:10:00,52.01,52.18,51.97,52.02,384834.0,46.0022,46.1525,45.9668,46.011,384834.0
2021-01-04 10:15:00,52.02,52.08,51.91,51.93,85468.0,46.011,46.0641,45.9137,45.9314,85468.0
2021-01-04 10:20:00,51.93,51.98,51.78,51.84,107034.0,45.9314,45.9756,45.7987,45.8518,107034.0
2021-01-04 10:25:00,51.84,51.93,51.78,51.93,55000.0,45.8518,45.9314,45.7987,45.9314,55000.0
2021-01-04 10:30:00,51.92,51.92,51.81,51.81,106332.0,45.9226,45.9226,45.8253,45.8253,106332.0
2021-01-04 10:35:00,51.79,51.79,51.59,51.59,69847.0,45.8076,45.8076,45.6307,45.6307,69847.0
2021-01-04 10:40:00,51.57,51.62,51.52,51.54,118323.0,45.613,45.6572,45.5688,45.5865,118323.0
2021-01-04 10:45:00,51.54,51.54,51.42,51.53,68405.0,45.5865,45.5865,45.4803,45.5776,68405.0
2021-01-04 10:50:00,51.53,51.54,51.16,51.16,95322.0,45.5776,45.5865,45.2503,45.2503,95322.0
2021-01-04 10:55:00,51.18,51.28,51.0,51.28,147057.0,45.268,45.3565,45.1088,45.3565,147057.0
2021-01-04 11:00:00,51.28,51.3,51.04,51.15,226731.0,45.3565,45.3742,45.1442,45.2415,226731.0
2021-01-04 11:05:00,51.15,51.19,51.01,51.03,108107.0,45.2415,45.2769,45.1177,45.1354,108107.0
2021-01-04 11:10:00,51.02,51.21,50.98,51.18,117948.0,45.1265,45.2946,45.0911,45.268,117948.0
2021-01-04 11:15:00,51.16,51.25,51.13,51.24,74359.0,45.2503,45.33,45.2238,45.3211,74359.0
2021-01-04 11:20:00,51.26,51.4,51.23,51.31,52282.0,45.3388,45.4626,45.3123,45.383,52282.0
2021-01-04 11:25:00,51.31,51.36,51.27,51.32,30015.0,45.383,45.4272,45.3476,45.3919,30015.0
2021-01-04 11:30:00,51.32,51.35,51.25,51.3,44586.0,45.3919,45.4184,45.33,45.3742,44586.0
2021-01-04 11:35:00,51.32,51.32,51.18,51.24,43403.0,45.3919,45.3919,45.268,45.3211,43403.0
2021-01-04 11:40:00,51.23,51.28,51.17,51.24,29823.0,45.3123,45.3565,45.2592,45.3211,29823.0
2021-01-04 11:45:00,51.24,51.3,51.19,51.27,89645.0,45.3211,45.3742,45.2769,45.3476,89645.0
2021-01-04 11:50:00,51.28,51.33,51.17,51.17,114964.0,45.3565,45.4007,45.2592,45.2592,114964.0
2021-01-04 11:55:00,51.15,51.24,51.1,51.23,305619.0,45.2415,45.3211,45.1973,45.3123,305619.0
2021-01-04 12:00:00,51.22,51.26,51.11,51.14,156794.0,45.3034,45.3388,45.2061,45.2327,156794.0
2021-01-04 12:05:00,51.15,51.2,51.09,51.13,78016.0,45.2415,45.2857,45.1884,45.2238,78016.0
2021-01-04 12:10:00,51.13,51.16,51.01,51.02,146045.0,45.2238,45.2503,45.1177,45.1265,146045.0
2021-01-04 12:15:00,51.01,51.08,50.95,51.05,168786.0,45.1177,45.1796,45.0646,45.1531,168786.0
2021-01-04 12:20:00,51.07,51.08,50.97,51.02,267464.0,45.1707,45.1796,45.0823,45.1265,267464.0
2021-01-04 12:25:00,51.01,51.03,50.97,51.0,49803.0,45.1177,45.1354,45.0823,45.1088,49803.0
2021-01-04 12:30:00,51.0,51.0,50.92,50.98,54863.0,45.1088,45.1088,45.0381,45.0911,54863.0
2021-01-04 12:35:00,50.98,51.0,50.87,50.89,33482.0,45.0911,45.1088,44.9938,45.0115,33482.0
2021-01-04 12:40:00,50.88,50.89,50.82,50.84,51714.0,45.0027,45.0115,44.9496,44.9673,51714.0
2021-01-04 12:45:00,50.83,50.92,50.8,50.9,33889.0,44.9585,45.0381,44.9319,45.0204,33889.0
2021-01-04 12:50:00,50.9,51.01,50.87,51.0,51897.0,45.0204,45.1177,44.9938,45.1088,51897.0
2021-01-04 12:55:00,51.0,51.05,50.97,51.04,50887.0,45.1088,45.1531,45.0823,45.1442,50887.0
2021-01-04 13:00:00,51.03,51.08,51.0,51.05,62099.0,45.1354,45.1796,45.1088,45.1531,62099.0
2021-01-04 13:05:00,51.05,51.21,51.03,51.19,119553.0,45.1531,45.2946,45.1354,45.2769,119553.0
2021-01-04 13:10:00,51.2,51.34,51.19,51.32,83977.0,45.2857,45.4096,45.2769,45.3919,83977.0
2021-01-04 13:15:00,51.33,51.47,51.33,51.44,96804.0,45.4007,45.5245,45.4007,45.498,96804.0
2021-01-04 13:20:00,51.44,51.59,51.4,51.58,69001.0,45.498,45.6307,45.4626,45.6218,69001.0
2021-01-04 13:25:00,51.58,51.65,51.54,51.54,75473.0,45.6218,45.6837,45.5865,45.5865,75473.0
2021-01-04 13:30:00,51.54,51.55,51.43,51.43,68918.0,45.5865,45.5953,45.4892,45.4892,68918.0
2021-01-04 13:35:00,51.44,51.54,51.43,51.51,53193.0,45.498,45.5865,45.4892,45.5599,53193.0
2021-01-04 13:40:00,51.51,51.58,51.4,51.45,48876.0,45.5599,45.6218,45.4626,45.5069,48876.0
2021-01-04 13:45:00,51.45,51.53,51.41,51.53,64507.0,45.5069,45.5776,45.4715,45.5776,64507.0
2021-01-04 13:50:00,51.55,51.68,51.53,51.66,40342.0,45.5953,45.7103,45.5776,45.6926,40342.0
2021-01-04 13:55:00,51.67,51.69,51.59,51.63,50480.0,45.7014,45.7191,45.6307,45.6661,50480.0
2021-01-04 14:00:00,51.62,51.64,51.5,51.57,80844.0,45.6572,45.6749,45.5511,45.613,80844.0
2021-01-04 14:05:00,51.58,51.58,51.33,51.34,50220.0,45.6218,45.6218,45.4007,45.4096,50220.0
2021-01-04 14:10:00,51.34,51.42,51.33,51.39,64549.0,45.4096,45.4803,45.4007,45.4538,64549.0
2021-01-04 14:15:00,51.39,51.42,51.34,51.39,33255.0,45.4538,45.4803,45.4096,45.4538,33255.0
2021-01-04 14:20:00,51.39,51.56,51.39,51.52,104231.0,45.4538,45.6041,45.4538,45.5688,104231.0
2021-01-04 14:25:00,51.53,51.56,51.45,51.51,28972.0,45.5776,45.6041,45.5069,45.5599,28972.0
2021-01-04 14:30:00,51.51,51.51,51.34,51.35,41231.0,45.5599,45.5599,45.4096,45.4184,41231.0
2021-01-04 14:35:00,51.35,51.47,51.31,51.4,80831.0,45.4184,45.5245,45.383,45.4626,80831.0
2021-01-04 14:40:00,51.39,51.46,51.37,51.41,40404.0,45.4538,45.5157,45.4361,45.4715,40404.0
2021-01-04 14:45:00,51.41,51.49,51.37,51.37,34281.0,45.4715,45.5422,45.4361,45.4361,34281.0
2021-01-04 14:50:00,51.37,51.46,51.35,51.44,23041.0,45.4361,45.5157,45.4184,45.498,23041.0
2021-01-04 14:55:00,51.44,51.59,51.42,51.53,81003.0,45.498,45.6307,45.4803,45.5776,81003.0
2021-01-04 15:00:00,51.52,51.56,51.32,51.32,76197.0,45.5688,45.6041,45.3919,45.3919,76197.0
2021-01-04 15:05:00,51.33,51.49,51.33,51.42,90124.0,45.4007,45.5422,45.4007,45.4803,90124.0
2021-01-04 15:10:00,51.42,51.53,51.39,51.49,309312.0,45.4803,45.5776,45.4538,45.5422,309312.0
2021-01-04 15:15:00,51.49,51.55,51.45,51.55,445774.0,45.5422,45.5953,45.5069,45.5953,445774.0
2021-01-04 15:20:00,51.55,51.68,51.54,51.63,386320.0,45.5953,45.7103,45.5865,45.6661,386320.0
2021-01-04 15:25:00,51.63,51.72,51.62,51.68,151864.0,45.6661,45.7457,45.6572,45.7103,151864.0
2021-01-04 15:30:00,51.67,51.82,51.6,51.73,409566.0,45.7014,45.8341,45.6395,45.7545,409566.0
2021-01-04 15:35:00,51.74,51.8,51.71,51.76,116049.0,45.7634,45.8164,45.7368,45.781,116049.0
2021-01-04 15:40:00,51.77,51.8,51.7,51.75,127361.0,45.7899,45.8164,45.728,45.7722,127361.0
2021-01-04 15:45:00,51.74,51.81,51.71,51.81,138922.0,45.7634,45.8253,45.7368,45.8253,138922.0
2021-01-04 15:50:00,51.82,51.83,51.64,51.69,628614.0,45.8341,45.843,45.6749,45.7191,628614.0
2021-01-04 15:55:00,51.69,51.78,51.63,51.71,1836293.0,45.7191,45.7987,45.6661,45.7368,1836293.0
2021-01-05 09:30:00,51.65,52.05,51.65,51.98,162583.0,45.6837,46.0375,45.6837,45.9756,162583.0
2021-01-05 09:35:00,51.98,52.25,51.94,52.17,166530.0,45.9756,46.2144,45.9402,46.1437,166530.0
2021-01-05 09:40:00,52.2,52.29,52.12,52.19,57733.0,46.1702,46.2498,46.0995,46.1614,57733.0
2021-01-05 09:45:00,52.2,52.25,52.12,52.25,65449.0,46.1702,46.2144,46.0995,46.2144,65449.0
2021-01-05 09:50:00,52.25,52.31,51.93,51.95,82811.0,46.2144,46.2675,45.9314,45.9491,82811.0
2021-01-05 09:55:00,51.95,52.07,51.91,51.92,53670.0,45.9491,46.0552,45.9137,45.9226,53670.0
2021-01-05 10:00:00,51.93,52.36,51.93,52.16,264670.0,45.9314,46.3117,45.9314,46.1348,264670.0
2021-01-05 10:05:00,52.16,52.17,51.85,51.87,69623.0,46.1348,46.1437,45.8606,45.8783,69623.0
2021-01-05 10:10:00,51.86,51.96,51.83,51.9,39950.0,45.8695,45.9579,45.843,45.9049,39950.0
2021-01-05 10:15:00,51.91,51.93,51.85,51.92,108977.0,45.9137,45.9314,45.8606,45.9226,108977.0
2021-01-05 10:20:00,51.91,52.1,51.91,52.07,128382.0,45.9137,46.0818,45.9137,46.0552,128382.0
2021-01-05 10:25:00,52.07,52.08,51.9,51.95,29375.0,46.0552,46.0641,45.9049,45.9491,29375.0
2021-01-05 10:30:00,51.95,51.96,51.85,51.87,56170.0,45.9491,45.9579,45.8606,45.8783,56170.0
2021-01-05 10:35:00,51.88,51.92,51.81,51.83,38823.0,45.8872,45.9226,45.8253,45.843,38823.0
2021-01-05 10:40:00,51.83,51.88,51.65,51.67,56078.0,45.843,45.8872,45.6837,45.7014,56078.0
2021-01-05 10:45:00,51.68,51.72,51.63,51.72,41554.0,45.7103,45.7457,45.6661,45.7457,41554.0
2021-01-05 10:50:00,51.72,51.89,51.72,51.85,93135.0,45.7457,45.896,45.7457,45.8606,93135.0
2021-01-05 10:55:00,51.85,51.87,51.72,51.75,76667.0,45.8606,45.8783,45.7457,45.7722,76667.0
2021-01-05 11:00:00,51.75,51.83,51.72,51.79,20535.0,45.7722,45.843,45.7457,45.8076,20535.0
2021-01-05 11:05:00,51.78,51.78,51.67,51.72,28069.0,45.7987,45.7987,45.7014,45.7457,28069.0
2021-01-05 11:10:00,51.73,51.74,51.64,51.64,23316.0,45.7545,45.7634,45.6749,45.6749,23316.0
2021-01-05 11:15:00,51.64,51.74,51.58,51.72,39699.0,45.6749,45.7634,45.6218,45.7457,39699.0
2021-01-05 11:20:00,51.73,51.89,51.73,51.89,47242.0,45.7545,45.896,45.7545,45.896,47242.0
2021-01-05 11:25:00,51.9,52.0,51.89,51.96,49645.0,45.9049,45.9933,45.896,45.9579,49645.0
2021-01-05 11:30:00,51.96,52.01,51.92,51.98,80566.0,45.9579,46.0022,45.9226,45.9756,80566.0
2021-01-05 11:35:00,51.99,52.01,51.94,51.98,71733.0,45.9845,46.0022,45.9402,45.9756,71733.0
2021-01-05 11:40:00,51.97,52.02,51.97,51.97,18254.0,45.9668,46.011,45.9668,45.9668,18254.0
2021-01-05 11:45:00,51.98,52.02,51.95,52.01,17032.0,45.9756,46.011,45.9491,46.0022,17032.0
2021-01-05 11:50:00,52.01,52.04,51.97,52.0,26699.0,46.0022,46.0287,45.9668,45.9933,26699.0
2021-01-05 11:55:00,52.0,52.09,52.0,52.08,17191.0,45.9933,46.0729,45.9933,46.0641,17191.0
2021-01-05 12:00:00,52.09,52.23,52.08,52.2,17497.0,46.0729,46.1968,46.0641,46.1702,17497.0
2021-01-05 12:05:00,52.2,52.32,52.2,52.32,31818.0,46.1702,46.2764,46.1702,46.2764,31818.0
2021-01-05 12:10:00,52.31,52.35,52.2,52.22,34658.0,46.2675,46.3029,46.1702,46.1879,34658.0
2021-01-05 12:15:00,52.23,52.33,52.23,52.29,15301.0,46.1968,46.2852,46.1968,46.2498,15301.0
2021-01-05 12:20:00,52.3,52.31,52.22,52.23,43938.0,46.2587,46.2675,46.1879,46.1968,43938.0
2021-01-05 12:25:00,52.24,52.33,52.24,52.31,27429.0,46.2056,46.2852,46.2056,46.2675,27429.0
2021-01-05 12:30:00,52.32,52.36,52.32,52.35,15356.0,46.2764,46.3117,46.2764,46.3029,15356.0
2021-01-05 12:35:00,52.35,52.48,52.35,52.47,33164.0,46.3029,46.4179,46.3029,46.409,33164.0
2021-01-05 12:40:00,52.47,52.48,52.41,52.44,20145.0,46.409,46.4179,46.356,46.3825,20145.0
2021-01-05 12:45:00,52.44,52.5,52.43,52.47,16897.0,46.3825,46.4356,46.3736,46.409,16897.0
2021-01-05 12:50:00,52.46,52.51,52.43,52.44,18815.0,46.4002,46.4444,46.3736,46.3825,18815.0
2021-01-05 12:55:00,52.43,52.56,52.43,52.55,53342.0,46.3736,46.4886,46.3736,46.4798,53342.0
2021-01-05 13:00:00,52.56,52.61,52.51,52.58,83820.0,46.4886,46.5329,46.4444,46.5063,83820.0
2021-01-05 13:05:00,52.58,52.6,52.55,52.57,54197.0,46.5063,46.524,46.4798,46.4975,54197.0
2021-01-05 13:10:00,52.57,52.63,52.57,52.61,27227.0,46.4975,46.5505,46.4975,46.5329,27227.0
2021-01-05 13:15:00,52.59,52.62,52.56,52.62,36985.0,46.5152,46.5417,46.4886,46.5417,36985.0
2021-01-05 13:20:00,52.61,52.62,52.53,52.55,37951.0,46.5329,46.5417,46.4621,46.4798,37951.0
2021-01-05 13:25:00,52.56,52.6,52.54,52.59,32919.0,46.4886,46.524,46.4709,46.5152,32919.0
2021-01-05 13:30:00,52.58,52.59,52.51,52.53,23567.0,46.5063,46.5152,46.4444,46.4621,23567.0
2021-01-05 13:35:00,52.52,52.52,52.47,52.48,26909.0,46.4533,46.4533,46.409,46.4179,26909.0
2021-01-05 13:40:00,52.48,52.55,52.47,52.55,69922.0,46.4179,46.4798,46.409,46.4798,69922.0
2021-01-05 13:45:00,52.55,52.62,52.53,52.58,102625.0,46.4798,46.5417,46.4621,46.5063,102625.0
2021-01-05 13:50:00,52.57,52.58,52.53,52.55,18407.0,46.4975,46.5063,46.4621,46.4798,18407.0
2021-01-05 13:55:00,52.55,52.67,52.54,52.66,25798.0,46.4798,46.5859,46.4709,46.5771,25798.0
2021-01-05 14:00:00,52.67,52.74,52.67,52.72,29652.0,46.5859,46.6478,46.5859,46.6301,29652.0
2021-01-05 14:05:00,52.73,52.82,52.71,52.79,52360.0,46.639,46.7186,46.6213,46.6921,52360.0
2021-01-05 14:10:00,52.79,52.82,52.78,52.79,11186.0,46.6921,46.7186,46.6832,46.6921,11186.0
2021-01-05 14:15:00,52.79,52.86,52.79,52.81,37843.0,46.6921,46.754,46.6921,46.7098,37843.0
2021-01-05 14:20:00,52.82,52.85,52.8,52.84,83271.0,46.7186,46.7451,46.7009,46.7363,83271.0
2021-01-05 14:25:00,52.84,52.89,52.83,52.88,38399.0,46.7363,46.7805,46.7274,46.7717,38399.0
2021-01-05 14:30:00,52.88,52.92,52.8,52.82,122126.0,46.7717,46.807,46.7009,46.7186,122126.0
2021-01-05 14:35:00,52.82,52.82,52.71,52.72,35553.0,46.7186,46.7186,46.6213,46.6301,35553.0
2021-01-05 14:40:00,52.72,52.8,52.71,52.77,24516.0,46.6301,46.7009,46.6213,46.6744,24516.0
2021-01-05 14:45:00,52.76,52.84,52.75,52.81,27384.0,46.6655,46.7363,46.6567,46.7098,27384.0
2021-01-05 14:50:00,52.81,52.82,52.71,52.73,72355.0,46.7098,46.7186,46.6213,46.639,72355.0
2021-01-05 14:55:00,52.73,52.74,52.63,52.64,53456.0,46.639,46.6478,46.5505,46.5594,53456.0
2021-01-05 15:00:00,52.63,52.72,52.62,52.71,76248.0,46.5505,46.6301,46.5417,46.6213,76248.0
2021-01-05 15:05:00,52.72,52.78,52.69,52.75,53075.0,46.6301,46.6832,46.6036,46.6567,53075.0
2021-01-05 15:10:00,52.75,52.82,52.73,52.75,78316.0,46.6567,46.7186,46.639,46.6567,78316.0
2021-01-05 15:15:00,52.75,52.76,52.63,52.65,56157.0,46.6567,46.6655,46.5505,46.5682,56157.0
2021-01-05 15:20:00,52.65,52.65,52.57,52.62,113817.0,46.5682,46.5682,46.4975,46.5417,113817.0
2021-01-05 15:25:00,52.62,52.62,52.54,52.55,83173.0,46.5417,46.5417,46.4709,46.4798,83173.0
2021-01-05 15:30:00,52.55,52.59,52.52,52.57,72766.0,46.4798,46.5152,46.4533,46.4975,72766.0
2021-01-05 15:35:00,52.56,52.59,52.54,52.57,49577.0,46.4886,46.5152,46.4709,46.4975,49577.0
2021-01-05 15:40:00,52.57,52.67,52.57,52.66,72430.0,46.4975,46.5859,46.4975,46.5771,72430.0
2021-01-05 15:45:00,52.65,52.66,52.49,52.54,258939.0,46.5682,46.5771,46.4267,46.4709,258939.0
2021-01-05 15:50:00,52.54,52.56,52.42,52.46,153804.0,46.4709,46.4886,46.3648,46.4002,153804.0
2021-01-05 15:55:00,52.45,52.46,52.32,52.39,752168.0,46.3913,46.4002,46.2764,46.3383,752168.0
2021-01-06 09:30:00,54.0,55.26,53.99,55.06,1300959.0,47.7623,48.8767,47.7534,48.6998,1300959.0
2021-01-06 09:35:00,55.08,55.74,55.0,55.65,513785.0,48.7175,49.3013,48.6468,49.2217,513785.0
2021-01-06 09:40:00,55.65,55.66,55.2,55.27,302423.0,49.2217,49.2305,48.8237,48.8856,302423.0
2021-01-06 09:45:00,55.28,55.36,55.11,55.2,411227.0,48.8944,48.9652,48.7441,48.8237,411227.0
2021-01-06 09:50:00,55.19,55.55,55.18,55.55,323672.0,48.8148,49.1332,48.806,49.1332,323672.0
2021-01-06 09:55:00,55.55,55.77,55.49,55.76,230397.0,49.1332,49.3278,49.0802,49.319,230397.0
2021-01-06 10:00:00,55.77,55.93,55.72,55.89,400784.0,49.3278,49.4694,49.2836,49.434,400784.0
2021-01-06 10:05:00,55.89,55.91,55.67,55.87,254053.0,49.434,49.4517,49.2394,49.4163,254053.0
2021-01-06 10:10:00,55.87,56.14,55.86,56.09,214832.0,49.4163,49.6551,49.4074,49.6109,214832.0
2021-01-06 10:15:00,56.09,56.3,56.03,56.24,357100.0,49.6109,49.7966,49.5578,49.7435,357100.0
2021-01-06 10:20:00,56.24,56.27,56.03,56.03,463197.0,49.7435,49.7701,49.5578,49.5578,463197.0
2021-01-06 10:25:00,56.03,56.14,55.91,56.13,208572.0,49.5578,49.6551,49.4517,49.6462,208572.0
2021-01-06 10:30:00,56.14,56.31,56.12,56.29,155001.0,49.6551,49.8055,49.6374,49.7878,155001.0
2021-01-06 10:35:00,56.29,56.46,56.28,56.41,158098.0,49.7878,49.9381,49.7789,49.8939,158098.0
2021-01-06 10:40:00,56.42,56.62,56.42,56.45,132778.0,49.9028,50.0796,49.9028,49.9293,132778.0
2021-01-06 10:45:00,56.45,56.49,56.28,56.48,233903.0,49.9293,49.9647,49.7789,49.9558,233903.0
2021-01-06 10:50:00,56.48,56.68,56.48,56.68,127141.0,49.9558,50.1327,49.9558,50.1327,127141.0
2021-01-06 10:55:00,56.68,56.69,56.42,56.53,80879.0,50.1327,50.1416,49.9028,50.0,80879.0
2021-01-06 11:00:00,56.53,56.71,56.48,56.7,135691.0,50.0,50.1593,49.9558,50.1504,135691.0
2021-01-06 11:05:00,56.69,56.72,56.6,56.66,88459.0,50.1416,50.1681,50.062,50.115,88459.0
2021-01-06 11:10:00,56.67,56.67,56.47,56.54,144852.0,50.1239,50.1239,49.947,50.0089,144852.0
2021-01-06 11:15:00,56.55,56.73,56.55,56.59,92269.0,50.0177,50.1769,50.0177,50.0531,92269.0
2021-01-06 11:20:00,56.58,56.68,56.54,56.66,130938.0,50.0443,50.1327,50.0089,50.115,130938.0
2021-01-06 11:25:00,56.66,56.73,56.56,56.58,120518.0,50.115,50.1769,50.0266,50.0443,120518.0
2021-01-06 11:30:00,56.59,56.69,56.53,56.63,81143.0,50.0531,50.1416,50.0,50.0885,81143.0
2021-01-06 11:35:00,56.63,56.71,56.45,56.46,117233.0,50.0885,50.1593,49.9293,49.9381,117233.0
2021-01-06 11:40:00,56.47,56.57,56.43,56.51,109202.0,49.947,50.0354,49.9116,49.9824,109202.0
2021-01-06 11:45:00,56.52,56.59,56.45,56.59,94397.0,49.9912,50.0531,49.9293,50.0531,94397.0
2021-01-06 11:50:00,56.6,56.74,56.57,56.68,147255.0,50.062,50.1858,50.0354,50.1327,147255.0
2021-01-06 11:55:00,56.69,56.72,56.57,56.58,94833.0,50.1416,50.1681,50.0354,50.0443,94833.0
2021-01-06 12:00:00,56.59,56.62,56.49,56.53,83607.0,50.0531,50.0796,49.9647,50.0,83607.0
2021-01-06 12:05:00,56.53,56.72,56.48,56.71,85475.0,50.0,50.1681,49.9558,50.1593,85475.0
2021-01-06 12:10:00,56.71,56.82,56.68,56.79,144325.0,50.1593,50.2565,50.1327,50.23,144325.0
2021-01-06 12:15:00,56.79,56.89,56.78,56.84,99487.0,50.23,50.3185,50.2212,50.2742,99487.0
2021-01-06 12:20:00,56.85,56.87,56.68,56.73,75554.0,50.2831,50.3008,50.1327,50.1769,75554.0
2021-01-06 12:25:00,56.73,56.82,56.73,56.81,60176.0,50.1769,50.2565,50.1769,50.2477,60176.0
2021-01-06 12:30:00,56.81,56.81,56.69,56.7,66429.0,50.2477,50.2477,50.1416,50.1504,66429.0
2021-01-06 12:35:00,56.71,56.9,56.7,56.9,82163.0,50.1593,50.3273,50.1504,50.3273,82163.0
2021-01-06 12:40:00,56.9,56.95,56.87,56.95,53009.0,50.3273,50.3715,50.3008,50.3715,53009.0
2021-01-06 12:45:00,56.95,57.03,56.88,56.99,114271.0,50.3715,50.4423,50.3096,50.4069,114271.0
2021-01-06 12:50:00,56.98,57.08,56.97,57.03,51638.0,50.3981,50.4865,50.3892,50.4423,51638.0
2021-01-06 12:55:00,57.04,57.09,56.95,57.01,37562.0,50.4511,50.4954,50.3715,50.4246,37562.0
2021-01-06 13:00:00,57.01,57.04,56.84,56.89,63893.0,50.4246,50.4511,50.2742,50.3185,63893.0
2021-01-06 13:05:00,56.88,56.9,56.8,56.87,123465.0,50.3096,50.3273,50.2389,50.3008,123465.0
2021-01-06 13:10:00,56.88,56.91,56.79,56.84,57010.0,50.3096,50.3361,50.23,50.2742,57010.0
2021-01-06 13:15:00,56.84,56.92,56.83,56.91,62136.0,50.2742,50.345,50.2654,50.3361,62136.0
2021-01-06 13:20:00,56.91,56.99,56.88,56.93,59237.0,50.3361,50.4069,50.3096,50.3538,59237.0
2021-01-06 13:25:00,56.94,56.94,56.78,56.79,48168.0,50.3627,50.3627,50.2212,50.23,48168.0
2021-01-06 13:30:00,56.8,56.89,56.77,56.8,110506.0,50.2389,50.3185,50.2123,50.2389,110506.0
2021-01-06 13:35:00,56.8,56.83,56.71,56.75,78629.0,50.2389,50.2654,50.1593,50.1946,78629.0
2021-01-06 13:40:00,56.77,57.02,56.77,56.95,149343.0,50.2123,50.4334,50.2123,50.3715,149343.0
2021-01-06 13:45:00,56.96,57.0,56.94,56.99,158535.0,50.3804,50.4158,50.3627,50.4069,158535.0
2021-01-06 13:50:00,56.98,57.02,56.87,56.9,77137.0,50.3981,50.4334,50.3008,50.3273,77137.0
2021-01-06 13:55:00,56.9,57.0,56.84,56.87,55270.0,50.3273,50.4158,50.2742,50.3008,55270.0
2021-01-06 14:00:00,56.87,57.01,56.86,57.01,58564.0,50.3008,50.4246,50.2919,50.4246,58564.0
2021-01-06 14:05:00,57.01,57.15,56.99,57.07,173096.0,50.4246,50.5484,50.4069,50.4777,173096.0
2021-01-06 14:10:00,57.07,57.1,57.02,57.03,60657.0,50.4777,50.5042,50.4334,50.4423,60657.0
2021-01-06 14:15:00,57.02,57.07,56.62,56.73,212910.0,50.4334,50.4777,50.0796,50.1769,212910.0
2021-01-06 14:20:00,56.74,56.82,56.67,56.69,139909.0,50.1858,50.2565,50.1239,50.1416,139909.0
2021-01-06 14:25:00,56.7,56.74,56.5,56.69,169935.0,50.1504,50.1858,49.9735,50.1416,169935.0
2021-01-06 14:30:00,56.68,56.83,56.64,56.67,133483.0,50.1327,50.2654,50.0973,50.1239,133483.0
2021-01-06 14:35:00,56.67,56.67,56.33,56.35,183950.0,50.1239,50.1239,49.8231,49.8408,183950.0
2021-01-06 14:40:00,56.35,56.48,56.23,56.37,316966.0,49.8408,49.9558,49.7347,49.8585,316966.0
2021-01-06 14:45:00,56.35,56.38,55.96,56.01,176317.0,49.8408,49.8674,49.4959,49.5401,176317.0
2021-01-06 14:50:00,56.01,56.07,55.87,56.01,231838.0,49.5401,49.5932,49.4163,49.5401,231838.0
2021-01-06 14:55:00,56.0,56.37,55.99,56.32,233891.0,49.5313,49.8585,49.5224,49.8143,233891.0
2021-01-06 15:00:00,56.31,56.32,56.1,56.15,138541.0,49.8055,49.8143,49.6197,49.6639,138541.0
2021-01-06 15:05:00,56.15,56.3,56.07,56.18,175754.0,49.6639,49.7966,49.5932,49.6905,175754.0
2021-01-06 15:10:00,56.19,56.5,56.18,56.43,186718.0,49.6993,49.9735,49.6905,49.9116,186718.0
2021-01-06 15:15:00,56.43,56.49,56.35,56.49,136019.0,49.9116,49.9647,49.8408,49.9647,136019.0
2021-01-06 15:20:00,56.49,56.58,56.2,56.22,137379.0,49.9647,50.0443,49.7082,49.7259,137379.0
2021-01-06 15:25:00,56.21,56.5,56.14,56.42,184264.0,49.717,49.9735,49.6551,49.9028,184264.0
2021-01-06 15:30:00,56.42,56.51,56.25,56.4,127495.0,49.9028,49.9824,49.7524,49.8851,127495.0
2021-01-06 15:35:00,56.4,56.45,56.29,56.32,258742.0,49.8851,49.9293,49.7878,49.8143,258742.0
2021-01-06 15:40:00,56.32,56.44,56.26,56.37,145822.0,49.8143,49.9204,49.7612,49.8585,145822.0
2021-01-06 15:45:00,56.37,56.47,56.26,56.41,240974.0,49.8585,49.947,49.7612,49.8939,240974.0
2021-01-06 15:50:00,56.4,56.52,56.26,56.47,455443.0,49.8851,49.9912,49.7612,49.947,455443.0
2021-01-06 15:55:00,56.46,56.55,56.34,56.49,738325.0,49.9381,50.0177,49.832,49.9647,738325.0
2021-01-07 09:30:00,57.81,57.97,57.23,57.74,791112.0,51.1322,51.2737,50.6192,51.0703,791112.0
2021-01-07 09:35:00,57.74,58.04,57.66,57.79,346943.0,51.0703,51.3356,50.9995,51.1145,346943.0
2021-01-07 09:40:00,57.79,57.96,57.64,57.87,203748.0,51.1145,51.2649,50.9818,51.1853,203748.0
2021-01-07 09:45:00,57.86,58.05,57.81,58.02,117816.0,51.1764,51.3445,51.1322,51.3179,117816.0
2021-01-07 09:50:00,58.01,58.08,57.67,57.75,179838.0,51.3091,51.371,51.0084,51.0791,179838.0
2021-01-07 09:55:00,57.75,58.03,57.72,58.02,221708.0,51.0791,51.3268,51.0526,51.3179,221708.0
2021-01-07 10:00:00,58.0,58.27,57.97,58.2,219237.0,51.3002,51.5391,51.2737,51.4771,219237.0
2021-01-07 10:05:00,58.2,58.28,58.1,58.16,90091.0,51.4771,51.5479,51.3887,51.4418,90091.0
2021-01-07 10:10:00,58.16,58.17,57.87,57.96,108877.0,51.4418,51.4506,51.1853,51.2649,108877.0
2021-01-07 10:15:00,57.96,58.19,57.96,58.12,83683.0,51.2649,51.4683,51.2649,51.4064,83683.0
2021-01-07 10:20:00,58.12,58.19,58.06,58.15,87883.0,51.4064,51.4683,51.3533,51.4329,87883.0
2021-01-07 10:25:00,58.15,58.33,58.11,58.28,70494.0,51.4329,51.5921,51.3975,51.5479,70494.0
2021-01-07 10:30:00,58.27,58.36,58.23,58.36,108158.0,51.5391,51.6187,51.5037,51.6187,108158.0
2021-01-07 10:35:00,58.36,58.4,58.31,58.32,193658.0,51.6187,51.654,51.5744,51.5833,193658.0
2021-01-07 10:40:00,58.31,58.32,58.13,58.23,137175.0,51.5744,51.5833,51.4152,51.5037,137175.0
2021-01-07 10:45:00,58.25,58.29,58.12,58.17,63493.0,51.5214,51.5567,51.4064,51.4506,63493.0
2021-01-07 10:50:00,58.18,58.26,58.1,58.24,48279.0,51.4594,51.5302,51.3887,51.5125,48279.0
2021-01-07 10:55:00,58.23,58.33,58.18,58.2,49548.0,51.5037,51.5921,51.4594,51.4771,49548.0
2021-01-07 11:00:00,58.22,58.31,58.17,58.23,111597.0,51.4948,51.5744,51.4506,51.5037,111597.0
2021-01-07 11:05:00,58.23,58.3,58.12,58.29,262872.0,51.5037,51.5656,51.4064,51.5567,262872.0
2021-01-07 11:10:00,58.28,58.38,58.26,58.27,198182.0,51.5479,51.6363,51.5302,51.5391,198182.0
2021-01-07 11:15:00,58.26,58.32,58.12,58.15,151500.0,51.5302,51.5833,51.4064,51.4329,151500.0
2021-01-07 11:20:00,58.15,58.31,58.14,58.28,217865.0,51.4329,51.5744,51.4241,51.5479,217865.0
2021-01-07 11:25:00,58.27,58.27,58.1,58.18,177023.0,51.5391,51.5391,51.3887,51.4594,177023.0
2021-01-07 11:30:00,58.17,58.32,58.12,58.29,176288.0,51.4506,51.5833,51.4064,51.5567,176288.0
2021-01-07 11:35:00,58.29,58.29,58.18,58.22,153867.0,51.5567,51.5567,51.4594,51.4948,153867.0
2021-01-07 11:40:00,58.22,58.3,58.19,58.22,136047.0,51.4948,51.5656,51.4683,51.4948,136047.0
2021-01-07 11:45:00,58.21,58.21,58.12,58.14,123135.0,51.486,51.486,51.4064,51.4241,123135.0
2021-01-07 11:50:00,58.14,58.14,58.01,58.12,196059.0,51.4241,51.4241,51.3091,51.4064,196059.0
2021-01-07 11:55:00,58.12,58.24,58.11,58.24,96338.0,51.4064,51.5125,51.3975,51.5125,96338.0
2021-01-07 12:00:00,58.25,58.32,58.24,58.29,116781.0,51.5214,51.5833,51.5125,51.5567,116781.0
2021-01-07 12:05:00,58.28,58.33,58.14,58.18,72412.0,51.5479,51.5921,51.4241,51.4594,72412.0
2021-01-07 12:10:00,58.19,58.21,58.15,58.2,37436.0,51.4683,51.486,51.4329,51.4771,37436.0
2021-01-07 12:15:00,58.21,58.27,58.12,58.13,64094.0,51.486,51.5391,51.4064,51.4152,64094.0
2021-01-07 12:20:00,58.12,58.22,58.11,58.21,25843.0,51.4064,51.4948,51.3975,51.486,25843.0
2021-01-07 12:25:00,58.21,58.28,58.14,58.15,65655.0,51.486,51.5479,51.4241,51.4329,65655.0
2021-01-07 12:30:00,58.15,58.18,58.05,58.05,49774.0,51.4329,51.4594,51.3445,51.3445,49774.0
2021-01-07 12:35:00,58.05,58.05,57.97,57.97,38119.0,51.3445,51.3445,51.2737,51.2737,38119.0
2021-01-07 12:40:00,57.97,58.01,57.94,57.97,60881.0,51.2737,51.3091,51.2472,51.2737,60881.0
2021-01-07 12:45:00,57.97,57.99,57.91,57.94,22143.0,51.2737,51.2914,51.2206,51.2472,22143.0
2021-01-07 12:50:00,57.94,58.06,57.93,58.04,63357.0,51.2472,51.3533,51.2383,51.3356,63357.0
2021-01-07 12:55:00,58.05,58.1,57.99,58.06,27127.0,51.3445,51.3887,51.2914,51.3533,27127.0
2021-01-07 13:00:00,58.08,58.18,58.06,58.18,60538.0,51.371,51.4594,51.3533,51.4594,60538.0
2021-01-07 13:05:00,58.17,58.17,58.03,58.07,43744.0,51.4506,51.4506,51.3268,51.3622,43744.0
2021-01-07 13:10:00,58.06,58.08,58.03,58.07,28326.0,51.3533,51.371,51.3268,51.3622,28326.0
2021-01-07 13:15:00,58.06,58.1,57.99,58.0,34242.0,51.3533,51.3887,51.2914,51.3002,34242.0
2021-01-07 13:20:00,58.01,58.01,57.84,57.89,82575.0,51.3091,51.3091,51.1587,51.2029,82575.0
2021-01-07 13:25:00,57.9,57.9,57.78,57.79,44313.0,51.2118,51.2118,51.1057,51.1145,44313.0
2021-01-07 13:30:00,57.8,57.9,57.8,57.84,28143.0,51.1233,51.2118,51.1233,51.1587,28143.0
2021-01-07 13:35:00,57.86,57.91,57.84,57.9,32564.0,51.1764,51.2206,51.1587,51.2118,32564.0
2021-01-07 13:40:00,57.89,57.99,57.86,57.95,27203.0,51.2029,51.2914,51.1764,51.256,27203.0
2021-01-07 13:45:00,57.95,57.98,57.86,57.98,36675.0,51.256,51.2825,51.1764,51.2825,36675.0
2021-01-07 13:50:00,57.99,58.02,57.96,57.98,22652.0,51.2914,51.3179,51.2649,51.2825,22652.0
2021-01-07 13:55:00,57.97,58.05,57.95,58.05,21229.0,51.2737,51.3445,51.256,51.3445,21229.0
2021-01-07 14:00:00,58.04,58.09,57.92,58.01,46998.0,51.3356,51.3798,51.2295,51.3091,46998.0
2021-01-07 14:05:00,58.0,58.02,57.96,58.02,29755.0,51.3002,51.3179,51.2649,51.3179,29755.0
2021-01-07 14:10:00,58.02,58.04,57.94,57.96,20188.0,51.3179,51.3356,51.2472,51.2649,20188.0
2021-01-07 14:15:00,57.98,58.07,57.97,58.01,22642.0,51.2825,51.3622,51.2737,51.3091,22642.0
2021-01-07 14:20:00,58.02,58.03,57.97,57.98,14672.0,51.3179,51.3268,51.2737,51.2825,14672.0
2021-01-07 14:25:00,57.99,58.02,57.89,57.89,104400.0,51.2914,51.3179,51.2029,51.2029,104400.0
2021-01-07 14:30:00,57.89,57.95,57.88,57.94,38812.0,51.2029,51.256,51.1941,51.2472,38812.0
2021-01-07 14:35:00,57.93,58.04,57.92,58.04,118834.0,51.2383,51.3356,51.2295,51.3356,118834.0
2021-01-07 14:40:00,58.03,58.1,58.01,58.1,109872.0,51.3268,51.3887,51.3091,51.3887,109872.0
2021-01-07 14:45:00,58.1,58.12,57.97,58.02,30359.0,51.3887,51.4064,51.2737,51.3179,30359.0
2021-01-07 14:50:00,58.02,58.08,58.0,58.08,38345.0,51.3179,51.371,51.3002,51.371,38345.0
2021-01-07 14:55:00,58.08,58.08,57.99,58.06,40948.0,51.371,51.371,51.2914,51.3533,40948.0
2021-01-07 15:00:00,58.05,58.09,57.99,58.05,36952.0,51.3445,51.3798,51.2914,51.3445,36952.0
2021-01-07 15:05:00,58.04,58.05,57.97,58.0,41167.0,51.3356,51.3445,51.2737,51.3002,41167.0
2021-01-07 15:10:00,57.99,58.02,57.96,57.98,77671.0,51.2914,51.3179,51.2649,51.2825,77671.0
2021-01-07 15:15:00,57.99,58.02,57.97,58.0,90523.0,51.2914,51.3179,51.2737,51.3002,90523.0
2021-01-07 15:20:00,58.0,58.1,57.98,58.08,52258.0,51.3002,51.3887,51.2825,51.371,52258.0
2021-01-07 15:25:00,58.07,58.08,57.9,57.91,83871.0,51.3622,51.371,51.2118,51.2206,83871.0
2021-01-07 15:30:00,57.91,57.93,57.86,57.86,71809.0,51.2206,51.2383,51.1764,51.1764,71809.0
2021-01-07 15:35:00,57.86,57.91,57.81,57.9,69274.0,51.1764,51.2206,51.1322,51.2118,69274.0
2021-01-07 15:40:00,57.9,57.95,57.88,57.95,77646.0,51.2118,51.256,51.1941,51.256,77646.0
2021-01-07 15:45:00,57.96,58.01,57.94,57.98,135876.0,51.2649,51.3091,51.2472,51.2825,135876.0
2021-01-07 15:50:00,57.98,57.98,57.87,57.91,290014.0,51.2825,51.2825,51.1853,51.2206,290014.0
2021-01-07 15:55:00,57.92,57.92,57.78,57.8,800903.0,51.2295,51.2295,51.1057,51.1233,800903.0
2021-01-08 09:30:00,58.15,58.16,57.34,57.36,382100.0,51.4329,51.4418,50.7165,50.7342,382100.0
2021-01-08 09:35:00,57.35,57.48,57.21,57.22,157865.0,50.7253,50.8403,50.6015,50.6103,157865.0
2021-01-08 09:40:00,57.19,57.63,57.19,57.61,167611.0,50.5838,50.973,50.5838,50.9553,167611.0
2021-01-08 09:45:00,57.6,57.6,57.41,57.5,278552.0,50.9464,50.9464,50.7784,50.858,278552.0
2021-01-08 09:50:00,57.5,57.51,57.16,57.27,305723.0,50.858,50.8668,50.5573,50.6546,305723.0
2021-01-08 09:55:00,57.26,57.32,57.21,57.21,51548.0,50.6457,50.6988,50.6015,50.6015,51548.0
2021-01-08 10:00:00,57.22,57.27,57.04,57.12,101197.0,50.6103,50.6546,50.4511,50.5219,101197.0
2021-01-08 10:05:00,57.13,57.25,57.05,57.2,63427.0,50.5307,50.6369,50.46,50.5927,63427.0
2021-01-08 10:10:00,57.2,57.21,57.11,57.11,41883.0,50.5927,50.6015,50.513,50.513,41883.0
2021-01-08 10:15:00,57.12,57.28,57.11,57.14,75092.0,50.5219,50.6634,50.513,50.5396,75092.0
2021-01-08 10:20:00,57.14,57.16,57.05,57.08,98160.0,50.5396,50.5573,50.46,50.4865,98160.0
2021-01-08 10:25:00,57.06,57.15,56.82,56.84,90393.0,50.4688,50.5484,50.2565,50.2742,90393.0
2021-01-08 10:30:00,56.85,56.95,56.84,56.93,85346.0,50.2831,50.3715,50.2742,50.3538,85346.0
2021-01-08 10:35:00,56.94,57.02,56.87,56.96,78731.0,50.3627,50.4334,50.3008,50.3804,78731.0
2021-01-08 10:40:00,56.97,57.11,56.9,57.1,75667.0,50.3892,50.513,50.3273,50.5042,75667.0
2021-01-08 10:45:00,57.1,57.16,57.05,57.12,74218.0,50.5042,50.5573,50.46,50.5219,74218.0
2021-01-08 10:50:00,57.11,57.13,57.05,57.11,41553.0,50.513,50.5307,50.46,50.513,41553.0
2021-01-08 10:55:00,57.12,57.2,57.1,57.16,38321.0,50.5219,50.5927,50.5042,50.5573,38321.0
2021-01-08 11:00:00,57.17,57.27,57.15,57.16,142145.0,50.5661,50.6546,50.5484,50.5573,142145.0
2021-01-08 11:05:00,57.16,57.17,57.04,57.07,55528.0,50.5573,50.5661,50.4511,50.4777,55528.0
2021-01-08 11:10:00,57.08,57.13,57.03,57.1,39509.0,50.4865,50.5307,50.4423,50.5042,39509.0
2021-01-08 11:15:00,57.1,57.1,57.0,57.07,37105.0,50.5042,50.5042,50.4158,50.4777,37105.0
2021-01-08 11:20:00,57.07,57.11,56.96,57.0,70054.0,50.4777,50.513,50.3804,50.4158,70054.0
2021-01-08 11:25:00,57.0,57.03,56.94,56.98,40475.0,50.4158,50.4423,50.3627,50.3981,40475.0
2021-01-08 11:30:00,56.98,56.99,56.9,56.91,40755.0,50.3981,50.4069,50.3273,50.3361,40755.0
2021-01-08 11:35:00,56.91,56.97,56.86,56.95,59086.0,50.3361,50.3892,50.2919,50.3715,59086.0
2021-01-08 11:40:00,56.94,57.07,56.94,57.06,65392.0,50.3627,50.4777,50.3627,50.4688,65392.0
2021-01-08 11:45:00,57.05,57.19,57.05,57.13,86933.0,50.46,50.5838,50.46,50.5307,86933.0
2021-01-08 11:50:00,57.13,57.14,57.06,57.09,21520.0,50.5307,50.5396,50.4688,50.4954,21520.0
2021-01-08 11:55:00,57.1,57.16,57.05,57.16,41051.0,50.5042,50.5573,50.46,50.5573,41051.0
2021-01-08 12:00:00,57.17,57.18,56.97,56.98,46497.0,50.5661,50.575,50.3892,50.3981,46497.0
2021-01-08 12:05:00,56.99,57.1,56.99,57.09,31430.0,50.4069,50.5042,50.4069,50.4954,31430.0
2021-01-08 12:10:00,57.08,57.13,57.06,57.09,27913.0,50.4865,50.5307,50.4688,50.4954,27913.0
2021-01-08 12:15:00,57.1,57.17,57.1,57.15,25940.0,50.5042,50.5661,50.5042,50.5484,25940.0
2021-01-08 12:20:00,57.15,57.18,57.09,57.18,33198.0,50.5484,50.575,50.4954,50.575,33198.0
2021-01-08 12:25:00,57.18,57.22,57.15,57.22,31227.0,50.575,50.6103,50.5484,50.6103,31227.0
2021-01-08 12:30:00,57.22,57.23,57.13,57.16,33991.0,50.6103,50.6192,50.5307,50.5573,33991.0
2021-01-08 12:35:00,57.17,57.17,57.1,57.15,15123.0,50.5661,50.5661,50.5042,50.5484,15123.0
2021-01-08 12:40:00,57.16,57.16,57.08,57.09,42788.0,50.5573,50.5573,50.4865,50.4954,42788.0
2021-01-08 12:45:00,57.09,57.11,56.94,56.96,57038.0,50.4954,50.513,50.3627,50.3804,57038.0
2021-01-08 12:50:00,56.96,57.03,56.95,57.0,49765.0,50.3804,50.4423,50.3715,50.4158,49765.0
2021-01-08 12:55:00,57.0,57.03,56.93,56.94,24660.0,50.4158,50.4423,50.3538,50.3627,24660.0
2021-01-08 13:00:00,56.94,57.0,56.92,56.92,33551.0,50.3627,50.4158,50.345,50.345,33551.0
2021-01-08 13:05:00,56.93,56.99,56.93,56.97,54465.0,50.3538,50.4069,50.3538,50.3892,54465.0
2021-01-08 13:10:00,56.96,57.01,56.82,56.85,70983.0,50.3804,50.4246,50.2565,50.2831,70983.0
2021-01-08 13:15:00,56.85,56.87,56.7,56.72,57132.0,50.2831,50.3008,50.1504,50.1681,57132.0
2021-01-08 13:20:00,56.71,56.71,56.37,56.41,467784.0,50.1593,50.1593,49.8585,49.8939,467784.0
2021-01-08 13:25:00,56.41,56.52,56.4,56.5,145413.0,49.8939,49.9912,49.8851,49.9735,145413.0
2021-01-08 13:30:00,56.48,56.48,56.4,56.42,128207.0,49.9558,49.9558,49.8851,49.9028,128207.0
2021-01-08 13:35:00,56.42,56.47,56.22,56.32,102376.0,49.9028,49.947,49.7259,49.8143,102376.0
2021-01-08 13:40:00,56.32,56.33,56.1,56.18,400171.0,49.8143,49.8231,49.6197,49.6905,400171.0
2021-01-08 13:45:00,56.18,56.23,56.02,56.11,572995.0,49.6905,49.7347,49.549,49.6286,572995.0
2021-01-08 13:50:00,56.11,56.22,56.09,56.17,356798.0,49.6286,49.7259,49.6109,49.6816,356798.0
2021-01-08 13:55:00,56.18,56.24,55.95,56.01,421935.0,49.6905,49.7435,49.487,49.5401,421935.0
2021-01-08 14:00:00,56.02,56.35,56.02,56.35,184920.0,49.549,49.8408,49.549,49.8408,184920.0
2021-01-08 14:05:00,56.35,56.49,56.35,56.47,87799.0,49.8408,49.9647,49.8408,49.947,87799.0
2021-01-08 14:10:00,56.47,56.65,56.47,56.52,117649.0,49.947,50.1062,49.947,49.9912,117649.0
2021-01-08 14:15:00,56.51,56.65,56.5,56.63,37161.0,49.9824,50.1062,49.9735,50.0885,37161.0
2021-01-08 14:20:00,56.64,56.65,56.51,56.57,58093.0,50.0973,50.1062,49.9824,50.0354,58093.0
2021-01-08 14:25:00,56.56,56.65,56.49,56.65,88607.0,50.0266,50.1062,49.9647,50.1062,88607.0
2021-01-08 14:30:00,56.64,56.73,56.59,56.68,119223.0,50.0973,50.1769,50.0531,50.1327,119223.0
2021-01-08 14:35:00,56.68,56.72,56.6,56.61,42052.0,50.1327,50.1681,50.062,50.0708,42052.0
2021-01-08 14:40:00,56.6,56.61,56.44,56.45,40615.0,50.062,50.0708,49.9204,49.9293,40615.0
2021-01-08 14:45:00,56.44,56.55,56.39,56.54,59410.0,49.9204,50.0177,49.8762,50.0089,59410.0
2021-01-08 14:50:00,56.53,56.62,56.47,56.5,78809.0,50.0,50.0796,49.947,49.9735,78809.0
2021-01-08 14:55:00,56.5,56.63,56.49,56.61,89910.0,49.9735,50.0885,49.9647,50.0708,89910.0
2021-01-08 15:00:00,56.62,56.85,56.61,56.84,149867.0,50.0796,50.2831,50.0708,50.2742,149867.0
2021-01-08 15:05:00,56.84,57.0,56.79,56.98,586574.0,50.2742,50.4158,50.23,50.3981,586574.0
2021-01-08 15:10:00,56.98,56.99,56.85,56.87,143730.0,50.3981,50.4069,50.2831,50.3008,143730.0
2021-01-08 15:15:00,56.87,56.9,56.72,56.84,118927.0,50.3008,50.3273,50.1681,50.2742,118927.0
2021-01-08 15:20:00,56.84,56.87,56.74,56.87,175597.0,50.2742,50.3008,50.1858,50.3008,175597.0
2021-01-08 15:25:00,56.88,56.96,56.85,56.93,131142.0,50.3096,50.3804,50.2831,50.3538,131142.0
2021-01-08 15:30:00,56.93,57.0,56.84,57.0,152902.0,50.3538,50.4158,50.2742,50.4158,152902.0
2021-01-08 15:35:00,57.0,57.01,56.9,57.01,95478.0,50.4158,50.4246,50.3273,50.4246,95478.0
2021-01-08 15:40:00,57.01,57.05,56.91,56.97,136821.0,50.4246,50.46,50.3361,50.3892,136821.0
2021-01-08 15:45:00,56.96,57.03,56.93,56.95,111281.0,50.3804,50.4423,50.3538,50.3715,111281.0
2021-01-08 15:50:00,56.96,57.11,56.96,57.1,193089.0,50.3804,50.513,50.3804,50.5042,193089.0
2021-01-08 15:55:00,57.11,57.13,57.03,57.08,559476.0,50.513,50.5307,50.4423,50.4865,559476.0
2021-01-11 09:30:00,56.45,56.77,55.92,56.71,337009.0,49.9293,50.2123,49.4605,50.1593,337009.0
2021-01-11 09:35:00,56.69,56.99,56.69,56.82,518287.0,50.1416,50.4069,50.1416,50.2565,518287.0
2021-01-11 09:40:00,56.82,57.0,56.75,56.97,72163.0,50.2565,50.4158,50.1946,50.3892,72163.0
2021-01-11 09:45:00,57.0,57.09,56.92,57.0,64379.0,50.4158,50.4954,50.345,50.4158,64379.0
2021-01-11 09:50:00,56.99,57.18,56.94,57.11,128727.0,50.4069,50.575,50.3627,50.513,128727.0
2021-01-11 09:55:00,57.13,57.35,57.13,57.23,401537.0,50.5307,50.7253,50.5307,50.6192,401537.0
2021-01-11 10:00:00,57.23,57.44,57.17,57.35,433390.0,50.6192,50.8049,50.5661,50.7253,433390.0
2021-01-11 10:05:00,57.34,57.37,57.2,57.3,109303.0,50.7165,50.743,50.5927,50.6811,109303.0
2021-01-11 10:10:00,57.3,57.35,57.15,57.16,97309.0,50.6811,50.7253,50.5484,50.5573,97309.0
2021-01-11 10:15:00,57.16,57.23,57.13,57.2,68999.0,50.5573,50.6192,50.5307,50.5927,68999.0
2021-01-11 10:20:00,57.22,57.23,57.12,57.15,85362.0,50.6103,50.6192,50.5219,50.5484,85362.0
2021-01-11 10:25:00,57.15,57.25,57.1,57.21,72529.0,50.5484,50.6369,50.5042,50.6015,72529.0
2021-01-11 10:30:00,57.2,57.31,57.19,57.27,68882.0,50.5927,50.6899,50.5838,50.6546,68882.0
2021-01-11 10:35:00,57.27,57.37,57.27,57.36,110475.0,50.6546,50.743,50.6546,50.7342,110475.0
2021-01-11 10:40:00,57.37,57.45,57.34,57.39,74412.0,50.743,50.8138,50.7165,50.7607,74412.0
2021-01-11 10:45:00,57.38,57.4,57.27,57.36,103311.0,50.7519,50.7695,50.6546,50.7342,103311.0
2021-01-11 10:50:00,57.35,57.46,57.34,57.43,72165.0,50.7253,50.8226,50.7165,50.7961,72165.0
2021-01-11 10:55:00,57.43,57.5,57.39,57.5,81241.0,50.7961,50.858,50.7607,50.858,81241.0
2021-01-11 11:00:00,57.49,57.51,57.39,57.41,78122.0,50.8492,50.8668,50.7607,50.7784,78122.0
2021-01-11 11:05:00,57.41,57.49,57.37,57.38,63945.0,50.7784,50.8492,50.743,50.7519,63945.0
2021-01-11 11:10:00,57.39,57.46,57.27,57.46,76813.0,50.7607,50.8226,50.6546,50.8226,76813.0
2021-01-11 11:15:00,57.46,57.57,57.41,57.57,99219.0,50.8226,50.9199,50.7784,50.9199,99219.0
2021-01-11 11:20:00,57.55,57.64,57.53,57.58,45854.0,50.9022,50.9818,50.8845,50.9288,45854.0
2021-01-11 11:25:00,57.59,57.64,57.55,57.62,56914.0,50.9376,50.9818,50.9022,50.9641,56914.0
2021-01-11 11:30:00,57.61,57.61,57.52,57.56,36701.0,50.9553,50.9553,50.8757,50.9111,36701.0
2021-01-11 11:35:00,57.55,57.56,57.48,57.51,82785.0,50.9022,50.9111,50.8403,50.8668,82785.0
2021-01-11 11:40:00,57.52,57.52,57.44,57.49,24774.0,50.8757,50.8757,50.8049,50.8492,24774.0
2021-01-11 11:45:00,57.49,57.53,57.47,57.49,22370.0,50.8492,50.8845,50.8315,50.8492,22370.0
2021-01-11 11:50:00,57.49,57.52,57.44,57.49,33491.0,50.8492,50.8757,50.8049,50.8492,33491.0
2021-01-11 11:55:00,57.49,57.54,57.48,57.48,14035.0,50.8492,50.8934,50.8403,50.8403,14035.0
2021-01-11 12:00:00,57.5,57.52,57.46,57.51,17201.0,50.858,50.8757,50.8226,50.8668,17201.0
2021-01-11 12:05:00,57.52,57.53,57.45,57.47,17921.0,50.8757,50.8845,50.8138,50.8315,17921.0
2021-01-11 12:10:00,57.47,57.51,57.43,57.46,38889.0,50.8315,50.8668,50.7961,50.8226,38889.0
2021-01-11 12:15:00,57.47,57.52,57.44,57.46,52605.0,50.8315,50.8757,50.8049,50.8226,52605.0
2021-01-11 12:20:00,57.46,57.47,57.42,57.43,33951.0,50.8226,50.8315,50.7872,50.7961,33951.0
2021-01-11 12:25:00,57.43,57.46,57.38,57.41,44901.0,50.7961,50.8226,50.7519,50.7784,44901.0
2021-01-11 12:30:00,57.4,57.53,57.4,57.52,103141.0,50.7695,50.8845,50.7695,50.8757,103141.0
2021-01-11 12:35:00,57.52,57.65,57.52,57.62,152443.0,50.8757,50.9907,50.8757,50.9641,152443.0
2021-01-11 12:40:00,57.62,57.65,57.6,57.63,67582.0,50.9641,50.9907,50.9464,50.973,67582.0
2021-01-11 12:45:00,57.64,57.72,57.62,57.71,18657.0,50.9818,51.0526,50.9641,51.0437,18657.0
2021-01-11 12:50:00,57.71,57.77,57.69,57.72,40065.0,51.0437,51.0968,51.026,51.0526,40065.0
2021-01-11 12:55:00,57.73,57.74,57.68,57.69,20771.0,51.0614,51.0703,51.0172,51.026,20771.0
2021-01-11 13:00:00,57.7,57.81,57.7,57.8,78719.0,51.0349,51.1322,51.0349,51.1233,78719.0
2021-01-11 13:05:00,57.79,57.85,57.79,57.82,101428.0,51.1145,51.1676,51.1145,51.141,101428.0
2021-01-11 13:10:00,57.82,57.85,57.79,57.81,38087.0,51.141,51.1676,51.1145,51.1322,38087.0
2021-01-11 13:15:00,57.82,57.88,57.81,57.88,96955.0,51.141,51.1941,51.1322,51.1941,96955.0
2021-01-11 13:20:00,57.88,57.88,57.8,57.81,19538.0,51.1941,51.1941,51.1233,51.1322,19538.0
2021-01-11 13:25:00,57.8,57.8,57.64,57.65,24266.0,51.1233,51.1233,50.9818,50.9907,24266.0
2021-01-11 13:30:00,57.64,57.69,57.61,57.67,29951.0,50.9818,51.026,50.9553,51.0084,29951.0
2021-01-11 13:35:00,57.66,57.68,57.62,57.67,13233.0,50.9995,51.0172,50.9641,51.0084,13233.0
2021-01-11 13:40:00,57.66,57.66,57.57,57.61,47581.0,50.9995,50.9995,50.9199,50.9553,47581.0
2021-01-11 13:45:00,57.61,57.62,57.53,57.6,18609.0,50.9553,50.9641,50.8845,50.9464,18609.0
2021-01-11 13:50:00,57.59,57.65,57.58,57.62,36681.0,50.9376,50.9907,50.9288,50.9641,36681.0
2021-01-11 13:55:00,57.63,57.67,57.6,57.62,28821.0,50.973,51.0084,50.9464,50.9641,28821.0
2021-01-11 14:00:00,57.62,57.74,57.58,57.71,98690.0,50.9641,51.0703,50.9288,51.0437,98690.0
2021-01-11 14:05:00,57.72,57.76,57.68,57.74,26672.0,51.0526,51.088,51.0172,51.0703,26672.0
2021-01-11 14:10:00,57.75,57.79,57.71,57.75,59346.0,51.0791,51.1145,51.0437,51.0791,59346.0
2021-01-11 14:15:00,57.76,57.8,57.73,57.73,51465.0,51.088,51.1233,51.0614,51.0614,51465.0
2021-01-11 14:20:00,57.73,57.76,57.64,57.7,49997.0,51.0614,51.088,50.9818,51.0349,49997.0
2021-01-11 14:25:00,57.7,57.74,57.67,57.72,29629.0,51.0349,51.0703,51.0084,51.0526,29629.0
2021-01-11 14:30:00,57.71,57.76,57.67,57.75,104245.0,51.0437,51.088,51.0084,51.0791,104245.0
2021-01-11 14:35:00,57.75,57.76,57.69,57.69,26608.0,51.0791,51.088,51.026,51.026,26608.0
2021-01-11 14:40:00,57.7,57.71,57.64,57.66,18731.0,51.0349,51.0437,50.9818,50.9995,18731.0
2021-01-11 14:45:00,57.67,57.75,57.66,57.73,40008.0,51.0084,51.0791,50.9995,51.0614,40008.0
2021-01-11 14:50:00,57.74,57.75,57.68,57.75,21100.0,51.0703,51.0791,51.0172,51.0791,21100.0
2021-01-11 14:55:00,57.76,57.82,57.76,57.79,42273.0,51.088,51.141,51.088,51.1145,42273.0
2021-01-11 15:00:00,57.8,57.84,57.77,57.82,175969.0,51.1233,51.1587,51.0968,51.141,175969.0
2021-01-11 15:05:00,57.82,57.85,57.72,57.73,69907.0,51.141,51.1676,51.0526,51.0614,69907.0
2021-01-11 15:10:00,57.73,57.74,57.68,57.7,55286.0,51.0614,51.0703,51.0172,51.0349,55286.0
2021-01-11 15:15:00,57.7,57.74,57.61,57.65,65464.0,51.0349,51.0703,50.9553,50.9907,65464.0
2021-01-11 15:20:00,57.65,57.76,57.63,57.75,107956.0,50.9907,51.088,50.973,51.0791,107956.0
2021-01-11 15:25:00,57.74,57.79,57.68,57.69,93131.0,51.0703,51.1145,51.0172,51.026,93131.0
2021-01-11 15:30:00,57.69,57.73,57.68,57.69,80116.0,51.026,51.0614,51.0172,51.026,80116.0
2021-01-11 15:35:00,57.69,57.77,57.67,57.69,60957.0,51.026,51.0968,51.0084,51.026,60957.0
2021-01-11 15:40:00,57.68,57.72,57.66,57.69,79945.0,51.0172,51.0526,50.9995,51.026,79945.0
2021-01-11 15:45:00,57.69,57.83,57.69,57.81,66977.0,51.026,51.1499,51.026,51.1322,66977.0
2021-01-11 15:50:00,57.82,57.9,57.79,57.87,155902.0,51.141,51.2118,51.1145,51.1853,155902.0
2021-01-11 15:55:00,57.87,57.91,57.82,57.84,464629.0,51.1853,51.2206,51.141,51.1587,464629.0
2021-01-12 09:30:00,58.17,58.68,57.99,58.26,443418.0,51.4506,51.9017,51.2914,51.5302,443418.0
2021-01-12 09:35:00,58.26,58.26,57.93,58.0,128452.0,51.5302,51.5302,51.2383,51.3002,128452.0
2021-01-12 09:40:00,58.01,58.41,57.97,58.31,98897.0,51.3091,51.6629,51.2737,51.5744,98897.0
2021-01-12 09:45:00,58.31,58.57,58.3,58.55,52291.0,51.5744,51.8044,51.5656,51.7867,52291.0
2021-01-12 09:50:00,58.55,58.56,58.42,58.54,108210.0,51.7867,51.7956,51.6717,51.7779,108210.0
2021-01-12 09:55:00,58.54,58.71,58.53,58.7,132904.0,51.7779,51.9282,51.769,51.9194,132904.0
2021-01-12 10:00:00,58.69,58.7,58.48,58.65,71334.0,51.9105,51.9194,51.7248,51.8752,71334.0
2021-01-12 10:05:00,58.66,58.73,58.58,58.7,86894.0,51.884,51.9459,51.8132,51.9194,86894.0
2021-01-12 10:10:00,58.7,59.01,58.69,58.96,96935.0,51.9194,52.1936,51.9105,52.1493,96935.0
2021-01-12 10:15:00,58.98,59.01,58.91,59.01,82581.0,52.167,52.1936,52.1051,52.1936,82581.0
2021-01-12 10:20:00,59.02,59.06,58.93,58.96,88133.0,52.2024,52.2378,52.1228,52.1493,88133.0
2021-01-12 10:25:00,58.97,59.01,58.83,58.95,114029.0,52.1582,52.1936,52.0344,52.1405,114029.0
2021-01-12 10:30:00,58.96,59.0,58.85,58.97,104732.0,52.1493,52.1847,52.0521,52.1582,104732.0
2021-01-12 10:35:00,58.97,58.99,58.88,58.89,119210.0,52.1582,52.1759,52.0786,52.0874,119210.0
2021-01-12 10:40:00,58.9,58.97,58.86,58.91,134571.0,52.0963,52.1582,52.0609,52.1051,134571.0
2021-01-12 10:45:00,58.92,58.94,58.83,58.83,71918.0,52.114,52.1317,52.0344,52.0344,71918.0
2021-01-12 10:50:00,58.83,58.9,58.81,58.88,53683.0,52.0344,52.0963,52.0167,52.0786,53683.0
2021-01-12 10:55:00,58.89,58.94,58.84,58.9,85329.0,52.0874,52.1317,52.0432,52.0963,85329.0
2021-01-12 11:00:00,58.91,58.94,58.72,58.78,62499.0,52.1051,52.1317,51.9371,51.9901,62499.0
2021-01-12 11:05:00,58.78,58.8,58.72,58.8,45909.0,51.9901,52.0078,51.9371,52.0078,45909.0
2021-01-12 11:10:00,58.8,58.89,58.8,58.86,49107.0,52.0078,52.0874,52.0078,52.0609,49107.0
2021-01-12 11:15:00,58.87,58.98,58.84,58.98,60650.0,52.0697,52.167,52.0432,52.167,60650.0
2021-01-12 11:20:00,58.98,59.07,58.94,59.02,46591.0,52.167,52.2466,52.1317,52.2024,46591.0
2021-01-12 11:25:00,59.02,59.02,58.92,58.93,55533.0,52.2024,52.2024,52.114,52.1228,55533.0
2021-01-12 11:30:00,58.93,58.94,58.81,58.83,62365.0,52.1228,52.1317,52.0167,52.0344,62365.0
2021-01-12 11:35:00,58.84,58.87,58.75,58.75,28863.0,52.0432,52.0697,51.9636,51.9636,28863.0
2021-01-12 11:40:00,58.76,58.8,58.72,58.76,39271.0,51.9724,52.0078,51.9371,51.9724,39271.0
2021-01-12 11:45:00,58.75,58.91,58.74,58.91,54859.0,51.9636,52.1051,51.9548,52.1051,54859.0
2021-01-12 11:50:00,58.91,58.93,58.77,58.84,90546.0,52.1051,52.1228,51.9813,52.0432,90546.0
2021-01-12 11:55:00,58.84,58.94,58.84,58.93,42816.0,52.0432,52.1317,52.0432,52.1228,42816.0
2021-01-12 12:00:00,58.94,59.01,58.93,59.0,51789.0,52.1317,52.1936,52.1228,52.1847,51789.0
2021-01-12 12:05:00,59.0,59.0,58.88,58.94,48545.0,52.1847,52.1847,52.0786,52.1317,48545.0
2021-01-12 12:10:00,58.96,58.99,58.9,58.96,175243.0,52.1493,52.1759,52.0963,52.1493,175243.0
2021-01-12 12:15:00,58.95,59.16,58.92,59.16,180618.0,52.1405,52.3262,52.114,52.3262,180618.0
2021-01-12 12:20:00,59.15,59.17,59.06,59.13,43496.0,52.3174,52.3351,52.2378,52.2997,43496.0
2021-01-12 12:25:00,59.13,59.25,59.09,59.25,73060.0,52.2997,52.4058,52.2643,52.4058,73060.0
2021-01-12 12:30:00,59.24,59.24,59.04,59.06,66177.0,52.397,52.397,52.2201,52.2378,66177.0
2021-01-12 12:35:00,59.06,59.13,59.06,59.13,78784.0,52.2378,52.2997,52.2378,52.2997,78784.0
2021-01-12 12:40:00,59.11,59.15,59.08,59.13,91010.0,52.282,52.3174,52.2555,52.2997,91010.0
2021-01-12 12:45:00,59.14,59.16,59.0,59.02,38277.0,52.3086,52.3262,52.1847,52.2024,38277.0
2021-01-12 12:50:00,59.03,59.06,58.99,59.03,71373.0,52.2113,52.2378,52.1759,52.2113,71373.0
2021-01-12 12:55:00,59.04,59.06,58.83,58.84,83993.0,52.2201,52.2378,52.0344,52.0432,83993.0
2021-01-12 13:00:00,58.85,58.87,58.71,58.71,203445.0,52.0521,52.0697,51.9282,51.9282,203445.0
2021-01-12 13:05:00,58.71,58.72,58.65,58.7,43573.0,51.9282,51.9371,51.8752,51.9194,43573.0
2021-01-12 13:10:00,58.7,58.8,58.68,58.79,33068.0,51.9194,52.0078,51.9017,51.999,33068.0
2021-01-12 13:15:00,58.79,58.8,58.69,58.71,53646.0,51.999,52.0078,51.9105,51.9282,53646.0
2021-01-12 13:20:00,58.72,58.76,58.68,58.69,34713.0,51.9371,51.9724,51.9017,51.9105,34713.0
2021-01-12 13:25:00,58.69,58.76,58.69,58.75,75137.0,51.9105,51.9724,51.9105,51.9636,75137.0
2021-01-12 13:30:00,58.74,58.89,58.72,58.89,76708.0,51.9548,52.0874,51.9371,52.0874,76708.0
2021-01-12 13:35:00,58.89,58.92,58.82,58.87,71540.0,52.0874,52.114,52.0255,52.0697,71540.0
2021-01-12 13:40:00,58.87,58.87,58.78,58.81,42806.0,52.0697,52.0697,51.9901,52.0167,42806.0
2021-01-12 13:45:00,58.82,58.89,58.77,58.86,83979.0,52.0255,52.0874,51.9813,52.0609,83979.0
2021-01-12 13:50:00,58.86,58.88,58.78,58.83,63918.0,52.0609,52.0786,51.9901,52.0344,63918.0
2021-01-12 13:55:00,58.83,58.91,58.81,58.81,95133.0,52.0344,52.1051,52.0167,52.0167,95133.0
2021-01-12 14:00:00,58.81,58.87,58.79,58.82,85222.0,52.0167,52.0697,51.999,52.0255,85222.0
2021-01-12 14:05:00,58.82,58.82,58.69,58.73,51208.0,52.0255,52.0255,51.9105,51.9459,51208.0
2021-01-12 14:10:00,58.74,58.87,58.74,58.86,42085.0,51.9548,52.0697,51.9548,52.0609,42085.0
2021-01-12 14:15:00,58.85,58.94,58.84,58.89,91407.0,52.0521,52.1317,52.0432,52.0874,91407.0
2021-01-12 14:20:00,58.89,58.91,58.82,58.91,75890.0,52.0874,52.1051,52.0255,52.1051,75890.0
2021-01-12 14:25:00,58.91,58.96,58.85,58.88,49595.0,52.1051,52.1493,52.0521,52.0786,49595.0
2021-01-12 14:30:00,58.88,58.96,58.85,58.88,77129.0,52.0786,52.1493,52.0521,52.0786,77129.0
2021-01-12 14:35:00,58.87,58.9,58.85,58.88,91423.0,52.0697,52.0963,52.0521,52.0786,91423.0
2021-01-12 14:40:00,58.88,58.93,58.78,58.81,84759.0,52.0786,52.1228,51.9901,52.0167,84759.0
2021-01-12 14:45:00,58.8,58.91,58.74,58.87,97128.0,52.0078,52.1051,51.9548,52.0697,97128.0
2021-01-12 14:50:00,58.87,58.9,58.82,58.9,50676.0,52.0697,52.0963,52.0255,52.0963,50676.0
2021-01-12 14:55:00,58.9,58.97,58.9,58.94,47948.0,52.0963,52.1582,52.0963,52.1317,47948.0
2021-01-12 15:00:00,58.94,59.07,58.94,59.06,113234.0,52.1317,52.2466,52.1317,52.2378,113234.0
2021-01-12 15:05:00,59.05,59.05,58.98,59.04,54834.0,52.229,52.229,52.167,52.2201,54834.0
2021-01-12 15:10:00,59.04,59.06,58.99,59.01,126665.0,52.2201,52.2378,52.1759,52.1936,126665.0
2021-01-12 15:15:00,59.01,59.07,58.99,59.06,82058.0,52.1936,52.2466,52.1759,52.2378,82058.0
2021-01-12 15:20:00,59.06,59.08,58.99,59.0,139772.0,52.2378,52.2555,52.1759,52.1847,139772.0
2021-01-12 15:25:00,59.0,59.02,58.83,58.83,786986.0,52.1847,52.2024,52.0344,52.0344,786986.0
2021-01-12 15:30:00,58.84,58.86,58.77,58.77,290014.0,52.0432,52.0609,51.9813,51.9813,290014.0
2021-01-12 15:35:00,58.77,58.78,58.73,58.76,236506.0,51.9813,51.9901,51.9459,51.9724,236506.0
2021-01-12 15:40:00,58.76,58.76,58.69,58.71,224512.0,51.9724,51.9724,51.9105,51.9282,224512.0
2021-01-12 15:45:00,58.71,58.79,58.69,58.75,97156.0,51.9282,51.999,51.9105,51.9636,97156.0
2021-01-12 15:50:00,58.76,58.91,58.75,58.89,160458.0,51.9724,52.1051,51.9636,52.0874,160458.0
2021-01-12 15:55:00,58.89,58.9,58.81,58.85,287509.0,52.0874,52.0963,52.0167,52.0521,287509.0
2021-01-13 09:30:00,58.7,58.8,58.35,58.6,284634.0,51.9194,52.0078,51.6098,51.8309,284634.0
2021-01-13 09:35:00,58.61,58.65,58.19,58.45,226959.0,51.8398,51.8752,51.4683,51.6983,226959.0
2021-01-13 09:40:00,58.45,58.53,58.22,58.23,107613.0,51.6983,51.769,51.4948,51.5037,107613.0
2021-01-13 09:45:00,58.23,58.32,58.19,58.22,79737.0,51.5037,51.5833,51.4683,51.4948,79737.0
2021-01-13 09:50:00,58.2,58.2,57.89,58.01,234291.0,51.4771,51.4771,51.2029,51.3091,234291.0
2021-01-13 09:55:00,58.0,58.17,57.97,58.14,87688.0,51.3002,51.4506,51.2737,51.4241,87688.0
2021-01-13 10:00:00,58.14,58.14,57.89,57.91,99860.0,51.4241,51.4241,51.2029,51.2206,99860.0
2021-01-13 10:05:00,57.89,58.3,57.84,58.29,139506.0,51.2029,51.5656,51.1587,51.5567,139506.0
2021-01-13 10:10:00,58.28,58.34,58.06,58.09,67026.0,51.5479,51.601,51.3533,51.3798,67026.0
2021-01-13 10:15:00,58.09,58.23,58.08,58.2,67349.0,51.3798,51.5037,51.371,51.4771,67349.0
2021-01-13 10:20:00,58.2,58.27,58.15,58.25,81596.0,51.4771,51.5391,51.4329,51.5214,81596.0
2021-01-13 10:25:00,58.25,58.27,58.19,58.26,85698.0,51.5214,51.5391,51.4683,51.5302,85698.0
2021-01-13 10:30:00,58.26,58.26,57.95,57.95,67160.0,51.5302,51.5302,51.256,51.256,67160.0
2021-01-13 10:35:00,57.95,58.0,57.9,57.99,81611.0,51.256,51.3002,51.2118,51.2914,81611.0
2021-01-13 10:40:00,57.98,58.07,57.89,58.04,93355.0,51.2825,51.3622,51.2029,51.3356,93355.0
2021-01-13 10:45:00,58.04,58.05,57.89,57.91,52212.0,51.3356,51.3445,51.2029,51.2206,52212.0
2021-01-13 10:50:00,57.91,58.06,57.9,58.04,79768.0,51.2206,51.3533,51.2118,51.3356,79768.0
2021-01-13 10:55:00,58.02,58.06,58.0,58.03,49156.0,51.3179,51.3533,51.3002,51.3268,49156.0
2021-01-13 11:00:00,58.02,58.09,57.98,58.0,50093.0,51.3179,51.3798,51.2825,51.3002,50093.0
2021-01-13 11:05:00,58.01,58.05,57.92,57.94,41133.0,51.3091,51.3445,51.2295,51.2472,41133.0
2021-01-13 11:10:00,57.94,58.04,57.93,57.98,62822.0,51.2472,51.3356,51.2383,51.2825,62822.0
2021-01-13 11:15:00,57.99,58.1,57.97,58.08,59742.0,51.2914,51.3887,51.2737,51.371,59742.0
2021-01-13 11:20:00,58.08,58.13,58.07,58.08,37531.0,51.371,51.4152,51.3622,51.371,37531.0
2021-01-13 11:25:00,58.09,58.09,57.98,58.04,33193.0,51.3798,51.3798,51.2825,51.3356,33193.0
2021-01-13 11:30:00,58.04,58.05,57.89,57.9,30406.0,51.3356,51.3445,51.2029,51.2118,30406.0
2021-01-13 11:35:00,57.89,57.95,57.84,57.93,37672.0,51.2029,51.256,51.1587,51.2383,37672.0
2021-01-13 11:40:00,57.93,57.95,57.86,57.89,113521.0,51.2383,51.256,51.1764,51.2029,113521.0
2021-01-13 11:45:00,57.89,57.89,57.77,57.8,102993.0,51.2029,51.2029,51.0968,51.1233,102993.0
2021-01-13 11:50:00,57.8,57.85,57.79,57.84,59991.0,51.1233,51.1676,51.1145,51.1587,59991.0
2021-01-13 11:55:00,57.84,57.87,57.8,57.85,60299.0,51.1587,51.1853,51.1233,51.1676,60299.0
2021-01-13 12:00:00,57.85,57.87,57.73,57.8,43433.0,51.1676,51.1853,51.0614,51.1233,43433.0
2021-01-13 12:05:00,57.8,57.86,57.79,57.79,33483.0,51.1233,51.1764,51.1145,51.1145,33483.0
2021-01-13 12:10:00,57.8,57.83,57.74,57.76,46646.0,51.1233,51.1499,51.0703,51.088,46646.0
2021-01-13 12:15:00,57.75,57.83,57.75,57.82,37884.0,51.0791,51.1499,51.0791,51.141,37884.0
2021-01-13 12:20:00,57.82,57.86,57.78,57.84,26550.0,51.141,51.1764,51.1057,51.1587,26550.0
2021-01-13 12:25:00,57.84,57.96,57.83,57.95,97742.0,51.1587,51.2649,51.1499,51.256,97742.0
2021-01-13 12:30:00,57.95,58.06,57.94,58.05,49439.0,51.256,51.3533,51.2472,51.3445,49439.0
2021-01-13 12:35:00,58.05,58.14,58.04,58.12,64822.0,51.3445,51.4241,51.3356,51.4064,64822.0
2021-01-13 12:40:00,58.12,58.17,58.08,58.14,77593.0,51.4064,51.4506,51.371,51.4241,77593.0
2021-01-13 12:45:00,58.14,58.23,58.14,58.23,37788.0,51.4241,51.5037,51.4241,51.5037,37788.0
2021-01-13 12:50:00,58.22,58.33,58.22,58.33,75435.0,51.4948,51.5921,51.4948,51.5921,75435.0
2021-01-13 12:55:00,58.32,58.33,58.23,58.23,50504.0,51.5833,51.5921,51.5037,51.5037,50504.0
2021-01-13 13:00:00,58.23,58.25,58.09,58.13,37875.0,51.5037,51.5214,51.3798,51.4152,37875.0
2021-01-13 13:05:00,58.12,58.12,58.05,58.1,46876.0,51.4064,51.4064,51.3445,51.3887,46876.0
2021-01-13 13:10:00,58.1,58.11,58.06,58.09,57584.0,51.3887,51.3975,51.3533,51.3798,57584.0
2021-01-13 13:15:00,58.09,58.15,58.09,58.13,24309.0,51.3798,51.4329,51.3798,51.4152,24309.0
2021-01-13 13:20:00,58.13,58.2,58.12,58.2,96996.0,51.4152,51.4771,51.4064,51.4771,96996.0
2021-01-13 13:25:00,58.19,58.25,58.18,58.25,84471.0,51.4683,51.5214,51.4594,51.5214,84471.0
2021-01-13 13:30:00,58.26,58.32,58.23,58.3,203248.0,51.5302,51.5833,51.5037,51.5656,203248.0
2021-01-13 13:35:00,58.29,58.38,58.28,58.38,81212.0,51.5567,51.6363,51.5479,51.6363,81212.0
2021-01-13 13:40:00,58.38,58.44,58.36,58.44,94307.0,51.6363,51.6894,51.6187,51.6894,94307.0
2021-01-13 13:45:00,58.44,58.48,58.39,58.43,104983.0,51.6894,51.7248,51.6452,51.6806,104983.0
2021-01-13 13:50:00,58.42,58.43,58.34,58.35,108211.0,51.6717,51.6806,51.601,51.6098,108211.0
2021-01-13 13:55:00,58.35,58.49,58.35,58.48,86063.0,51.6098,51.7336,51.6098,51.7248,86063.0
2021-01-13 14:00:00,58.48,58.57,58.38,58.46,301041.0,51.7248,51.8044,51.6363,51.7071,301041.0
2021-01-13 14:05:00,58.45,58.55,58.37,58.55,140647.0,51.6983,51.7867,51.6275,51.7867,140647.0
2021-01-13 14:10:00,58.54,58.6,58.5,58.57,70180.0,51.7779,51.8309,51.7425,51.8044,70180.0
2021-01-13 14:15:00,58.59,58.63,58.54,58.55,113073.0,51.8221,51.8575,51.7779,51.7867,113073.0
2021-01-13 14:20:00,58.53,58.57,58.5,58.53,21745.0,51.769,51.8044,51.7425,51.769,21745.0
2021-01-13 14:25:00,58.52,58.56,58.46,58.5,46547.0,51.7602,51.7956,51.7071,51.7425,46547.0
2021-01-13 14:30:00,58.5,58.56,58.47,58.55,122435.0,51.7425,51.7956,51.7159,51.7867,122435.0
2021-01-13 14:35:00,58.55,58.56,58.45,58.49,27686.0,51.7867,51.7956,51.6983,51.7336,27686.0
2021-01-13 14:40:00,58.48,58.49,58.39,58.39,28494.0,51.7248,51.7336,51.6452,51.6452,28494.0
2021-01-13 14:45:00,58.4,58.48,58.39,58.48,23793.0,51.654,51.7248,51.6452,51.7248,23793.0
2021-01-13 14:50:00,58.48,58.5,58.38,58.38,50550.0,51.7248,51.7425,51.6363,51.6363,50550.0
2021-01-13 14:55:00,58.39,58.42,58.33,58.4,79499.0,51.6452,51.6717,51.5921,51.654,79499.0
2021-01-13 15:00:00,58.39,58.44,58.36,58.39,202191.0,51.6452,51.6894,51.6187,51.6452,202191.0
2021-01-13 15:05:00,58.39,58.41,58.28,58.33,96940.0,51.6452,51.6629,51.5479,51.5921,96940.0
2021-01-13 15:10:00,58.34,58.46,58.34,58.42,97986.0,51.601,51.7071,51.601,51.6717,97986.0
2021-01-13 15:15:00,58.43,58.46,58.36,58.39,100826.0,51.6806,51.7071,51.6187,51.6452,100826.0
2021-01-13 15:20:00,58.38,58.4,58.34,58.37,131859.0,51.6363,51.654,51.601,51.6275,131859.0
2021-01-13 15:25:00,58.38,58.39,58.28,58.29,127135.0,51.6363,51.6452,51.5479,51.5567,127135.0
2021-01-13 15:30:00,58.29,58.31,58.2,58.3,138859.0,51.5567,51.5744,51.4771,51.5656,138859.0
2021-01-13 15:35:00,58.3,58.31,58.22,58.3,65812.0,51.5656,51.5744,51.4948,51.5656,65812.0
2021-01-13 15:40:00,58.3,58.32,58.26,58.28,58117.0,51.5656,51.5833,51.5302,51.5479,58117.0
2021-01-13 15:45:00,58.28,58.4,58.27,58.4,128066.0,51.5479,51.654,51.5391,51.654,128066.0
2021-01-13 15:50:00,58.4,58.41,58.35,58.37,198740.0,51.654,51.6629,51.6098,51.6275,198740.0
2021-01-13 15:55:00,58.37,58.42,58.33,58.37,721903.0,51.6275,51.6717,51.5921,51.6275,721903.0
2021-01-14 09:30:00,58.91,59.11,58.66,58.67,392423.0,52.1051,52.282,51.884,51.8928,392423.0
2021-01-14 09:35:00,58.67,59.04,58.64,58.98,152569.0,51.8928,52.2201,51.8663,52.167,152569.0
2021-01-14 09:40:00,58.97,59.1,58.9,59.05,109715.0,52.1582,52.2732,52.0963,52.229,109715.0
2021-01-14 09:45:00,59.06,59.14,59.01,59.07,75278.0,52.2378,52.3086,52.1936,52.2466,75278.0
2021-01-14 09:50:00,59.07,59.2,59.06,59.12,47918.0,52.2466,52.3616,52.2378,52.2909,47918.0
2021-01-14 09:55:00,59.13,59.16,59.08,59.12,33182.0,52.2997,52.3262,52.2555,52.2909,33182.0
2021-01-14 10:00:00,59.12,59.16,59.04,59.15,80318.0,52.2909,52.3262,52.2201,52.3174,80318.0
2021-01-14 10:05:00,59.16,59.25,59.04,59.12,42474.0,52.3262,52.4058,52.2201,52.2909,42474.0
2021-01-14 10:10:00,59.12,59.35,59.09,59.3,68048.0,52.2909,52.4943,52.2643,52.4501,68048.0
2021-01-14 10:15:00,59.3,59.44,59.26,59.41,102259.0,52.4501,52.5739,52.4147,52.5474,102259.0
2021-01-14 10:20:00,59.42,59.48,59.38,59.47,93947.0,52.5562,52.6093,52.5208,52.6004,93947.0
2021-01-14 10:25:00,59.47,59.51,59.41,59.46,66658.0,52.6004,52.6358,52.5474,52.5916,66658.0
2021-01-14 10:30:00,59.45,59.51,59.4,59.46,76804.0,52.5827,52.6358,52.5385,52.5916,76804.0
2021-01-14 10:35:00,59.47,59.47,59.23,59.28,72700.0,52.6004,52.6004,52.3882,52.4324,72700.0
2021-01-14 10:40:00,59.28,59.37,59.24,59.25,95291.0,52.4324,52.512,52.397,52.4058,95291.0
2021-01-14 10:45:00,59.23,59.23,59.0,59.0,56875.0,52.3882,52.3882,52.1847,52.1847,56875.0
2021-01-14 10:50:00,59.01,59.01,58.92,58.98,72850.0,52.1936,52.1936,52.114,52.167,72850.0
2021-01-14 10:55:00,58.98,59.15,58.88,59.15,98108.0,52.167,52.3174,52.0786,52.3174,98108.0
2021-01-14 11:00:00,59.15,59.25,59.14,59.2,50571.0,52.3174,52.4058,52.3086,52.3616,50571.0
2021-01-14 11:05:00,59.21,59.21,59.07,59.07,34505.0,52.3705,52.3705,52.2466,52.2466,34505.0
2021-01-14 11:10:00,59.07,59.2,59.07,59.13,53196.0,52.2466,52.3616,52.2466,52.2997,53196.0
2021-01-14 11:15:00,59.14,59.27,59.12,59.24,30194.0,52.3086,52.4235,52.2909,52.397,30194.0
2021-01-14 11:20:00,59.24,59.27,59.14,59.15,39544.0,52.397,52.4235,52.3086,52.3174,39544.0
2021-01-14 11:25:00,59.15,59.21,59.12,59.19,35399.0,52.3174,52.3705,52.2909,52.3528,35399.0
2021-01-14 11:30:00,59.2,59.27,59.2,59.27,30208.0,52.3616,52.4235,52.3616,52.4235,30208.0
2021-01-14 11:35:00,59.28,59.32,59.23,59.27,67166.0,52.4324,52.4678,52.3882,52.4235,67166.0
2021-01-14 11:40:00,59.28,59.39,59.25,59.38,196250.0,52.4324,52.5297,52.4058,52.5208,196250.0
2021-01-14 11:45:00,59.38,59.38,59.31,59.37,118534.0,52.5208,52.5208,52.4589,52.512,118534.0
2021-01-14 11:50:00,59.36,59.42,59.31,59.4,75904.0,52.5031,52.5562,52.4589,52.5385,75904.0
2021-01-14 11:55:00,59.4,59.44,59.39,59.43,45660.0,52.5385,52.5739,52.5297,52.5651,45660.0
2021-01-14 12:00:00,59.43,59.49,59.4,59.46,83347.0,52.5651,52.6181,52.5385,52.5916,83347.0
2021-01-14 12:05:00,59.45,59.5,59.4,59.46,53207.0,52.5827,52.627,52.5385,52.5916,53207.0
2021-01-14 12:10:00,59.46,59.54,59.4,59.53,82442.0,52.5916,52.6623,52.5385,52.6535,82442.0
2021-01-14 12:15:00,59.53,59.56,59.44,59.46,63413.0,52.6535,52.68,52.5739,52.5916,63413.0
2021-01-14 12:20:00,59.46,59.49,59.42,59.47,28807.0,52.5916,52.6181,52.5562,52.6004,28807.0
2021-01-14 12:25:00,59.47,59.53,59.46,59.49,26368.0,52.6004,52.6535,52.5916,52.6181,26368.0
2021-01-14 12:30:00,59.49,59.53,59.45,59.5,39531.0,52.6181,52.6535,52.5827,52.627,39531.0
2021-01-14 12:35:00,59.51,59.56,59.47,59.51,68554.0,52.6358,52.68,52.6004,52.6358,68554.0
2021-01-14 12:40:00,59.5,59.55,59.45,59.46,46764.0,52.627,52.6712,52.5827,52.5916,46764.0
2021-01-14 12:45:00,59.46,59.46,59.34,59.36,71332.0,52.5916,52.5916,52.4855,52.5031,71332.0
2021-01-14 12:50:00,59.35,59.4,59.33,59.39,38523.0,52.4943,52.5385,52.4766,52.5297,38523.0
2021-01-14 12:55:00,59.39,59.42,59.36,59.39,62976.0,52.5297,52.5562,52.5031,52.5297,62976.0
2021-01-14 13:00:00,59.38,59.52,59.37,59.52,55323.0,52.5208,52.6447,52.512,52.6447,55323.0
2021-01-14 13:05:00,59.52,59.54,59.46,59.49,92524.0,52.6447,52.6623,52.5916,52.6181,92524.0
2021-01-14 13:10:00,59.49,59.57,59.47,59.55,41047.0,52.6181,52.6889,52.6004,52.6712,41047.0
2021-01-14 13:15:00,59.55,59.62,59.53,59.6,65017.0,52.6712,52.7331,52.6535,52.7154,65017.0
2021-01-14 13:20:00,59.6,59.7,59.57,59.68,104070.0,52.7154,52.8039,52.6889,52.7862,104070.0
2021-01-14 13:25:00,59.68,59.7,59.63,59.68,54962.0,52.7862,52.8039,52.742,52.7862,54962.0
2021-01-14 13:30:00,59.69,59.74,59.68,59.72,70712.0,52.795,52.8392,52.7862,52.8216,70712.0
2021-01-14 13:35:00,59.72,59.75,59.68,59.71,38314.0,52.8216,52.8481,52.7862,52.8127,38314.0
2021-01-14 13:40:00,59.71,59.77,59.7,59.75,94767.0,52.8127,52.8658,52.8039,52.8481,94767.0
2021-01-14 13:45:00,59.75,59.78,59.74,59.76,26588.0,52.8481,52.8746,52.8392,52.8569,26588.0
2021-01-14 13:50:00,59.76,59.81,59.71,59.8,31730.0,52.8569,52.9012,52.8127,52.8923,31730.0
2021-01-14 13:55:00,59.81,59.82,59.77,59.8,52986.0,52.9012,52.91,52.8658,52.8923,52986.0
2021-01-14 14:00:00,59.81,59.85,59.73,59.76,25674.0,52.9012,52.9365,52.8304,52.8569,25674.0
2021-01-14 14:05:00,59.77,59.78,59.68,59.7,50493.0,52.8658,52.8746,52.7862,52.8039,50493.0
2021-01-14 14:10:00,59.7,59.75,59.66,59.72,27402.0,52.8039,52.8481,52.7685,52.8216,27402.0
2021-01-14 14:15:00,59.72,59.83,59.71,59.76,56233.0,52.8216,52.9189,52.8127,52.8569,56233.0
2021-01-14 14:20:00,59.76,59.77,59.69,59.71,29871.0,52.8569,52.8658,52.795,52.8127,29871.0
2021-01-14 14:25:00,59.71,59.74,59.68,59.74,54144.0,52.8127,52.8392,52.7862,52.8392,54144.0
2021-01-14 14:30:00,59.74,59.84,59.74,59.83,83295.0,52.8392,52.9277,52.8392,52.9189,83295.0
2021-01-14 14:35:00,59.83,59.85,59.78,59.83,66400.0,52.9189,52.9365,52.8746,52.9189,66400.0
2021-01-14 14:40:00,59.84,59.84,59.76,59.77,40554.0,52.9277,52.9277,52.8569,52.8658,40554.0
2021-01-14 14:45:00,59.77,59.78,59.71,59.75,67453.0,52.8658,52.8746,52.8127,52.8481,67453.0
2021-01-14 14:50:00,59.75,59.78,59.68,59.7,50540.0,52.8481,52.8746,52.7862,52.8039,50540.0
2021-01-14 14:55:00,59.7,59.74,59.68,59.72,90464.0,52.8039,52.8392,52.7862,52.8216,90464.0
2021-01-14 15:00:00,59.73,59.83,59.73,59.82,126430.0,52.8304,52.9189,52.8304,52.91,126430.0
2021-01-14 15:05:00,59.81,59.86,59.8,59.81,99294.0,52.9012,52.9454,52.8923,52.9012,99294.0
2021-01-14 15:10:00,59.8,59.83,59.73,59.78,133768.0,52.8923,52.9189,52.8304,52.8746,133768.0
2021-01-14 15:15:00,59.78,59.81,59.64,59.64,106920.0,52.8746,52.9012,52.7508,52.7508,106920.0
2021-01-14 15:20:00,59.64,59.76,59.63,59.7,99633.0,52.7508,52.8569,52.742,52.8039,99633.0
2021-01-14 15:25:00,59.7,59.75,59.65,59.74,93655.0,52.8039,52.8481,52.7596,52.8392,93655.0
2021-01-14 15:30:00,59.74,59.86,59.7,59.79,153967.0,52.8392,52.9454,52.8039,52.8835,153967.0
2021-01-14 15:35:00,59.79,59.82,59.73,59.81,135648.0,52.8835,52.91,52.8304,52.9012,135648.0
2021-01-14 15:40:00,59.8,59.81,59.7,59.73,72695.0,52.8923,52.9012,52.8039,52.8304,72695.0
2021-01-14 15:45:00,59.74,59.78,59.67,59.7,123095.0,52.8392,52.8746,52.7773,52.8039,123095.0
2021-01-14 15:50:00,59.69,59.72,59.56,59.62,173325.0,52.795,52.8216,52.68,52.7331,173325.0
2021-01-14 15:55:00,59.62,59.65,59.56,59.62,436360.0,52.7331,52.7596,52.68,52.7331,436360.0
2021-01-15 09:30:00,58.49,58.97,58.27,58.81,451153.0,51.7336,52.1582,51.5391,52.0167,451153.0
2021-01-15 09:35:00,58.84,58.91,58.45,58.51,184007.0,52.0432,52.1051,51.6983,51.7513,184007.0
2021-01-15 09:40:00,58.52,59.03,58.3,58.87,289555.0,51.7602,52.2113,51.5656,52.0697,289555.0
2021-01-15 09:45:00,58.84,58.89,58.73,58.77,137222.0,52.0432,52.0874,51.9459,51.9813,137222.0
2021-01-15 09:50:00,58.78,58.85,58.51,58.62,129171.0,51.9901,52.0521,51.7513,51.8486,129171.0
2021-01-15 09:55:00,58.59,58.59,58.33,58.45,205584.0,51.8221,51.8221,51.5921,51.6983,205584.0
2021-01-15 10:00:00,58.44,58.52,58.24,58.5,438914.0,51.6894,51.7602,51.5125,51.7425,438914.0
2021-01-15 10:05:00,58.5,58.5,58.3,58.36,209861.0,51.7425,51.7425,51.5656,51.6187,209861.0
2021-01-15 10:10:00,58.36,58.44,58.29,58.3,152543.0,51.6187,51.6894,51.5567,51.5656,152543.0
2021-01-15 10:15:00,58.28,58.32,58.23,58.28,110351.0,51.5479,51.5833,51.5037,51.5479,110351.0
2021-01-15 10:20:00,58.28,58.3,57.9,57.91,422988.0,51.5479,51.5656,51.2118,51.2206,422988.0
2021-01-15 10:25:00,57.9,58.07,57.85,58.07,163112.0,51.2118,51.3622,51.1676,51.3622,163112.0
2021-01-15 10:30:00,58.06,58.14,57.99,58.08,156715.0,51.3533,51.4241,51.2914,51.371,156715.0
2021-01-15 10:35:00,58.08,58.21,58.07,58.17,216184.0,51.371,51.486,51.3622,51.4506,216184.0
2021-01-15 10:40:00,58.2,58.28,58.15,58.28,93725.0,51.4771,51.5479,51.4329,51.5479,93725.0
2021-01-15 10:45:00,58.28,58.37,58.23,58.36,104901.0,51.5479,51.6275,51.5037,51.6187,104901.0
2021-01-15 10:50:00,58.36,58.47,58.33,58.35,131062.0,51.6187,51.7159,51.5921,51.6098,131062.0
2021-01-15 10:55:00,58.35,58.42,58.3,58.41,53230.0,51.6098,51.6717,51.5656,51.6629,53230.0
2021-01-15 11:00:00,58.42,58.42,58.18,58.24,133985.0,51.6717,51.6717,51.4594,51.5125,133985.0
2021-01-15 11:05:00,58.24,58.3,58.14,58.14,100052.0,51.5125,51.5656,51.4241,51.4241,100052.0
2021-01-15 11:10:00,58.16,58.18,58.03,58.1,100325.0,51.4418,51.4594,51.3268,51.3887,100325.0
2021-01-15 11:15:00,58.1,58.1,57.93,58.01,167384.0,51.3887,51.3887,51.2383,51.3091,167384.0
2021-01-15 11:20:00,58.01,58.06,57.97,57.98,58279.0,51.3091,51.3533,51.2737,51.2825,58279.0
2021-01-15 11:25:00,57.99,58.19,57.99,58.18,45233.0,51.2914,51.4683,51.2914,51.4594,45233.0
2021-01-15 11:30:00,58.19,58.25,58.15,58.17,64215.0,51.4683,51.5214,51.4329,51.4506,64215.0
2021-01-15 11:35:00,58.16,58.28,58.14,58.27,57695.0,51.4418,51.5479,51.4241,51.5391,57695.0
2021-01-15 11:40:00,58.27,58.34,58.23,58.3,37834.0,51.5391,51.601,51.5037,51.5656,37834.0
2021-01-15 11:45:00,58.29,58.31,58.17,58.19,54026.0,51.5567,51.5744,51.4506,51.4683,54026.0
2021-01-15 11:50:00,58.18,58.18,58.06,58.08,73679.0,51.4594,51.4594,51.3533,51.371,73679.0
2021-01-15 11:55:00,58.06,58.09,57.94,57.98,89614.0,51.3533,51.3798,51.2472,51.2825,89614.0
2021-01-15 12:00:00,57.97,58.01,57.91,57.99,67482.0,51.2737,51.3091,51.2206,51.2914,67482.0
2021-01-15 12:05:00,58.0,58.03,57.92,57.99,82146.0,51.3002,51.3268,51.2295,51.2914,82146.0
2021-01-15 12:10:00,57.96,58.01,57.92,57.98,79926.0,51.2649,51.3091,51.2295,51.2825,79926.0
2021-01-15 12:15:00,57.98,58.09,57.97,58.08,82989.0,51.2825,51.3798,51.2737,51.371,82989.0
2021-01-15 12:20:00,58.08,58.08,57.99,58.01,74666.0,51.371,51.371,51.2914,51.3091,74666.0
2021-01-15 12:25:00,58.01,58.16,57.97,58.16,62778.0,51.3091,51.4418,51.2737,51.4418,62778.0
2021-01-15 12:30:00,58.15,58.25,58.15,58.19,78561.0,51.4329,51.5214,51.4329,51.4683,78561.0
2021-01-15 12:35:00,58.2,58.4,58.17,58.4,94385.0,51.4771,51.654,51.4506,51.654,94385.0
2021-01-15 12:40:00,58.4,58.4,58.31,58.34,30848.0,51.654,51.654,51.5744,51.601,30848.0
2021-01-15 12:45:00,58.33,58.4,58.25,58.39,49885.0,51.5921,51.654,51.5214,51.6452,49885.0
2021-01-15 12:50:00,58.38,58.55,58.33,58.51,115884.0,51.6363,51.7867,51.5921,51.7513,115884.0
2021-01-15 12:55:00,58.51,58.56,58.46,58.54,51313.0,51.7513,51.7956,51.7071,51.7779,51313.0
2021-01-15 13:00:00,58.55,58.57,58.46,58.47,96055.0,51.7867,51.8044,51.7071,51.7159,96055.0
2021-01-15 13:05:00,58.47,58.54,58.46,58.52,36966.0,51.7159,51.7779,51.7071,51.7602,36966.0
2021-01-15 13:10:00,58.52,58.57,58.48,58.52,57865.0,51.7602,51.8044,51.7248,51.7602,57865.0
2021-01-15 13:15:00,58.52,58.64,58.5,58.58,96364.0,51.7602,51.8663,51.7425,51.8132,96364.0
2021-01-15 13:20:00,58.57,58.65,58.57,58.65,81361.0,51.8044,51.8752,51.8044,51.8752,81361.0
2021-01-15 13:25:00,58.65,58.66,58.54,58.59,63639.0,51.8752,51.884,51.7779,51.8221,63639.0
2021-01-15 13:30:00,58.59,58.64,58.55,58.57,54695.0,51.8221,51.8663,51.7867,51.8044,54695.0
2021-01-15 13:35:00,58.57,58.63,58.53,58.58,56410.0,51.8044,51.8575,51.769,51.8132,56410.0
2021-01-15 13:40:00,58.58,58.69,58.57,58.62,50350.0,51.8132,51.9105,51.8044,51.8486,50350.0
2021-01-15 13:45:00,58.63,58.65,58.58,58.58,48857.0,51.8575,51.8752,51.8132,51.8132,48857.0
2021-01-15 13:50:00,58.57,58.6,58.46,58.46,31808.0,51.8044,51.8309,51.7071,51.7071,31808.0
2021-01-15 13:55:00,58.46,58.56,58.42,58.56,40790.0,51.7071,51.7956,51.6717,51.7956,40790.0
2021-01-15 14:00:00,58.55,58.6,58.51,58.57,45718.0,51.7867,51.8309,51.7513,51.8044,45718.0
2021-01-15 14:05:00,58.58,58.59,58.47,58.48,52255.0,51.8132,51.8221,51.7159,51.7248,52255.0
2021-01-15 14:10:00,58.48,58.53,58.46,58.51,49879.0,51.7248,51.769,51.7071,51.7513,49879.0
2021-01-15 14:15:00,58.5,58.56,58.49,58.49,102611.0,51.7425,51.7956,51.7336,51.7336,102611.0
2021-01-15 14:20:00,58.49,58.55,58.46,58.54,52234.0,51.7336,51.7867,51.7071,51.7779,52234.0
2021-01-15 14:25:00,58.53,58.65,58.5,58.64,49916.0,51.769,51.8752,51.7425,51.8663,49916.0
2021-01-15 14:30:00,58.65,58.71,58.65,58.71,34761.0,51.8752,51.9282,51.8752,51.9282,34761.0
2021-01-15 14:35:00,58.71,58.74,58.66,58.68,124715.0,51.9282,51.9548,51.884,51.9017,124715.0
2021-01-15 14:40:00,58.67,58.69,58.59,58.66,150767.0,51.8928,51.9105,51.8221,51.884,150767.0
2021-01-15 14:45:00,58.66,58.7,58.63,58.66,50334.0,51.884,51.9194,51.8575,51.884,50334.0
2021-01-15 14:50:00,58.67,58.67,58.6,58.65,80723.0,51.8928,51.8928,51.8309,51.8752,80723.0
2021-01-15 14:55:00,58.65,58.71,58.58,58.67,78486.0,51.8752,51.9282,51.8132,51.8928,78486.0
2021-01-15 15:00:00,58.68,58.76,58.68,58.73,53164.0,51.9017,51.9724,51.9017,51.9459,53164.0
2021-01-15 15:05:00,58.73,58.73,58.63,58.67,62505.0,51.9459,51.9459,51.8575,51.8928,62505.0
2021-01-15 15:10:00,58.67,58.8,58.67,58.73,104809.0,51.8928,52.0078,51.8928,51.9459,104809.0
2021-01-15 15:15:00,58.73,58.79,58.7,58.71,48630.0,51.9459,51.999,51.9194,51.9282,48630.0
2021-01-15 15:20:00,58.71,58.72,58.62,58.66,54688.0,51.9282,51.9371,51.8486,51.884,54688.0
2021-01-15 15:25:00,58.66,58.71,58.64,58.69,45272.0,51.884,51.9282,51.8663,51.9105,45272.0
2021-01-15 15:30:00,58.68,58.69,58.54,58.61,96854.0,51.9017,51.9105,51.7779,51.8398,96854.0
2021-01-15 15:35:00,58.6,58.61,58.5,58.5,240596.0,51.8309,51.8398,51.7425,51.7425,240596.0
2021-01-15 15:40:00,58.51,58.58,58.45,58.46,226984.0,51.7513,51.8132,51.6983,51.7071,226984.0
2021-01-15 15:45:00,58.45,58.47,58.34,58.4,176347.0,51.6983,51.7159,51.601,51.654,176347.0
2021-01-15 15:50:00,58.39,58.41,58.31,58.31,252134.0,51.6452,51.6629,51.5744,51.5744,252134.0
2021-01-15 15:55:00,58.31,58.44,58.27,58.39,558767.0,51.5744,51.6894,51.5391,51.6452,558767.0
2021-01-19 09:30:00,58.91,58.95,58.51,58.67,245017.0,52.1051,52.1405,51.7513,51.8928,245017.0
2021-01-19 09:35:00,58.66,58.71,58.4,58.56,100278.0,51.884,51.9282,51.654,51.7956,100278.0
2021-01-19 09:40:00,58.56,58.74,58.38,58.72,79709.0,51.7956,51.9548,51.6363,51.9371,79709.0
2021-01-19 09:45:00,58.72,59.0,58.72,58.94,77216.0,51.9371,52.1847,51.9371,52.1317,77216.0
2021-01-19 09:50:00,58.93,59.01,58.83,58.92,66049.0,52.1228,52.1936,52.0344,52.114,66049.0
2021-01-19 09:55:00,58.91,58.92,58.69,58.69,58930.0,52.1051,52.114,51.9105,51.9105,58930.0
2021-01-19 10:00:00,58.69,58.71,58.49,58.59,86334.0,51.9105,51.9282,51.7336,51.8221,86334.0
2021-01-19 10:05:00,58.58,58.74,58.4,58.41,66562.0,51.8132,51.9548,51.654,51.6629,66562.0
2021-01-19 10:10:00,58.41,58.42,58.25,58.32,46795.0,51.6629,51.6717,51.5214,51.5833,46795.0
2021-01-19 10:15:00,58.33,58.38,58.22,58.26,47122.0,51.5921,51.6363,51.4948,51.5302,47122.0
2021-01-19 10:20:00,58.26,58.37,58.24,58.34,43725.0,51.5302,51.6275,51.5125,51.601,43725.0
2021-01-19 10:25:00,58.34,58.36,58.25,58.31,45339.0,51.601,51.6187,51.5214,51.5744,45339.0
2021-01-19 10:30:00,58.3,58.58,58.3,58.58,60946.0,51.5656,51.8132,51.5656,51.8132,60946.0
2021-01-19 10:35:00,58.57,58.63,58.52,58.58,40493.0,51.8044,51.8575,51.7602,51.8132,40493.0
2021-01-19 10:40:00,58.56,58.64,58.55,58.62,35802.0,51.7956,51.8663,51.7867,51.8486,35802.0
2021-01-19 10:45:00,58.62,58.75,58.61,58.74,36037.0,51.8486,51.9636,51.8398,51.9548,36037.0
2021-01-19 10:50:00,58.74,58.85,58.74,58.79,33121.0,51.9548,52.0521,51.9548,51.999,33121.0
2021-01-19 10:55:00,58.79,58.84,58.71,58.71,60463.0,51.999,52.0432,51.9282,51.9282,60463.0
2021-01-19 11:00:00,58.69,58.74,58.67,58.7,26345.0,51.9105,51.9548,51.8928,51.9194,26345.0
2021-01-19 11:05:00,58.7,58.7,58.43,58.51,54507.0,51.9194,51.9194,51.6806,51.7513,54507.0
2021-01-19 11:10:00,58.52,58.66,58.52,58.66,37831.0,51.7602,51.884,51.7602,51.884,37831.0
2021-01-19 11:15:00,58.66,58.7,58.57,58.67,35372.0,51.884,51.9194,51.8044,51.8928,35372.0
2021-01-19 11:20:00,58.68,58.72,58.62,58.69,106961.0,51.9017,51.9371,51.8486,51.9105,106961.0
2021-01-19 11:25:00,58.69,58.81,58.68,58.78,43152.0,51.9105,52.0167,51.9017,51.9901,43152.0
2021-01-19 11:30:00,58.78,58.79,58.44,58.47,69676.0,51.9901,51.999,51.6894,51.7159,69676.0
2021-01-19 11:35:00,58.47,58.57,58.44,58.54,25956.0,51.7159,51.8044,51.6894,51.7779,25956.0
2021-01-19 11:40:00,58.54,58.59,58.43,58.53,30450.0,51.7779,51.8221,51.6806,51.769,30450.0
2021-01-19 11:45:00,58.53,58.58,58.5,58.57,34469.0,51.769,51.8132,51.7425,51.8044,34469.0
2021-01-19 11:50:00,58.56,58.6,58.52,58.57,33653.0,51.7956,51.8309,51.7602,51.8044,33653.0
2021-01-19 11:55:00,58.58,58.58,58.47,58.48,24334.0,51.8132,51.8132,51.7159,51.7248,24334.0
2021-01-19 12:00:00,58.47,58.54,58.43,58.52,110099.0,51.7159,51.7779,51.6806,51.7602,110099.0
2021-01-19 12:05:00,58.52,58.6,58.5,58.56,64472.0,51.7602,51.8309,51.7425,51.7956,64472.0
2021-01-19 12:10:00,58.56,58.56,58.48,58.53,38756.0,51.7956,51.7956,51.7248,51.769,38756.0
2021-01-19 12:15:00,58.53,58.58,58.43,58.58,70149.0,51.769,51.8132,51.6806,51.8132,70149.0
2021-01-19 12:20:00,58.59,58.62,58.51,58.6,76108.0,51.8221,51.8486,51.7513,51.8309,76108.0
2021-01-19 12:25:00,58.6,58.64,58.56,58.63,64287.0,51.8309,51.8663,51.7956,51.8575,64287.0
2021-01-19 12:30:00,58.63,58.64,58.53,58.6,28056.0,51.8575,51.8663,51.769,51.8309,28056.0
2021-01-19 12:35:00,58.6,58.6,58.5,58.55,44365.0,51.8309,51.8309,51.7425,51.7867,44365.0
2021-01-19 12:40:00,58.56,58.73,58.54,58.73,58631.0,51.7956,51.9459,51.7779,51.9459,58631.0
2021-01-19 12:45:00,58.72,58.75,58.67,58.69,144566.0,51.9371,51.9636,51.8928,51.9105,144566.0
2021-01-19 12:50:00,58.68,58.73,58.67,58.72,25977.0,51.9017,51.9459,51.8928,51.9371,25977.0
2021-01-19 12:55:00,58.72,58.75,58.66,58.73,49624.0,51.9371,51.9636,51.884,51.9459,49624.0
2021-01-19 13:00:00,58.73,58.76,58.71,58.72,41259.0,51.9459,51.9724,51.9282,51.9371,41259.0
2021-01-19 13:05:00,58.72,58.75,58.67,58.74,59910.0,51.9371,51.9636,51.8928,51.9548,59910.0
2021-01-19 13:10:00,58.74,58.81,58.73,58.78,40607.0,51.9548,52.0167,51.9459,51.9901,40607.0
2021-01-19 13:15:00,58.78,58.82,58.74,58.76,128696.0,51.9901,52.0255,51.9548,51.9724,128696.0
2021-01-19 13:20:00,58.76,58.81,58.7,58.73,39255.0,51.9724,52.0167,51.9194,51.9459,39255.0
2021-01-19 13:25:00,58.73,58.78,58.71,58.71,17439.0,51.9459,51.9901,51.9282,51.9282,17439.0
2021-01-19 13:30:00,58.71,58.77,58.69,58.76,47515.0,51.9282,51.9813,51.9105,51.9724,47515.0
2021-01-19 13:35:00,58.76,58.83,58.72,58.76,66955.0,51.9724,52.0344,51.9371,51.9724,66955.0
2021-01-19 13:40:00,58.76,58.79,58.71,58.73,28348.0,51.9724,51.999,51.9282,51.9459,28348.0
2021-01-19 13:45:00,58.73,58.75,58.67,58.73,27207.0,51.9459,51.9636,51.8928,51.9459,27207.0
2021-01-19 13:50:00,58.74,58.78,58.72,58.77,21035.0,51.9548,51.9901,51.9371,51.9813,21035.0
2021-01-19 13:55:00,58.77,58.77,58.73,58.73,46600.0,51.9813,51.9813,51.9459,51.9459,46600.0
2021-01-19 14:00:00,58.73,58.73,58.62,58.63,61311.0,51.9459,51.9459,51.8486,51.8575,61311.0
2021-01-19 14:05:00,58.63,58.68,58.6,58.68,47071.0,51.8575,51.9017,51.8309,51.9017,47071.0
2021-01-19 14:10:00,58.68,58.74,58.65,58.73,44293.0,51.9017,51.9548,51.8752,51.9459,44293.0
2021-01-19 14:15:00,58.73,58.77,58.69,58.76,37467.0,51.9459,51.9813,51.9105,51.9724,37467.0
2021-01-19 14:20:00,58.76,58.79,58.74,58.78,68482.0,51.9724,51.999,51.9548,51.9901,68482.0
2021-01-19 14:25:00,58.78,58.79,58.72,58.75,19422.0,51.9901,51.999,51.9371,51.9636,19422.0
2021-01-19 14:30:00,58.76,58.79,58.68,58.69,46824.0,51.9724,51.999,51.9017,51.9105,46824.0
2021-01-19 14:35:00,58.7,58.74,58.69,58.72,61611.0,51.9194,51.9548,51.9105,51.9371,61611.0
2021-01-19 14:40:00,58.73,58.75,58.64,58.65,25526.0,51.9459,51.9636,51.8663,51.8752,25526.0
2021-01-19 14:45:00,58.65,58.65,58.54,58.61,29366.0,51.8752,51.8752,51.7779,51.8398,29366.0
2021-01-19 14:50:00,58.6,58.62,58.55,58.58,63769.0,51.8309,51.8486,51.7867,51.8132,63769.0
2021-01-19 14:55:00,58.58,58.64,58.56,58.63,125542.0,51.8132,51.8663,51.7956,51.8575,125542.0
2021-01-19 15:00:00,58.63,58.68,58.56,58.67,218405.0,51.8575,51.9017,51.7956,51.8928,218405.0
2021-01-19 15:05:00,58.67,58.73,58.66,58.67,57971.0,51.8928,51.9459,51.884,51.8928,57971.0
2021-01-19 15:10:00,58.68,58.73,58.68,58.73,56775.0,51.9017,51.9459,51.9017,51.9459,56775.0
2021-01-19 15:15:00,58.73,58.79,58.7,58.78,170912.0,51.9459,51.999,51.9194,51.9901,170912.0
2021-01-19 15:20:00,58.78,58.88,58.78,58.87,250940.0,51.9901,52.0786,51.9901,52.0697,250940.0
2021-01-19 15:25:00,58.88,58.94,58.88,58.94,62827.0,52.0786,52.1317,52.0786,52.1317,62827.0
2021-01-19 15:30:00,58.93,58.93,58.86,58.92,73957.0,52.1228,52.1228,52.0609,52.114,73957.0
2021-01-19 15:35:00,58.92,58.93,58.8,58.82,57396.0,52.114,52.1228,52.0078,52.0255,57396.0
2021-01-19 15:40:00,58.81,58.88,58.8,58.87,91340.0,52.0167,52.0786,52.0078,52.0697,91340.0
2021-01-19 15:45:00,58.87,58.94,58.83,58.93,124537.0,52.0697,52.1317,52.0344,52.1228,124537.0
2021-01-19 15:50:00,58.92,58.97,58.86,58.97,167308.0,52.114,52.1582,52.0609,52.1582,167308.0
2021-01-19 15:55:00,58.96,58.96,58.83,58.87,336539.0,52.1493,52.1493,52.0344,52.0697,336539.0
2021-01-20 09:30:00,58.95,58.99,58.5,58.65,299745.0,52.1405,52.1759,51.7425,51.8752,299745.0
2021-01-20 09:35:00,58.66,58.84,58.43,58.47,144845.0,51.884,52.0432,51.6806,51.7159,144845.0
2021-01-20 09:40:00,58.44,58.46,58.23,58.4,95338.0,51.6894,51.7071,51.5037,51.654,95338.0
2021-01-20 09:45:00,58.39,58.58,58.34,58.42,61190.0,51.6452,51.8132,51.601,51.6717,61190.0
2021-01-20 09:50:00,58.43,58.45,58.35,58.44,51039.0,51.6806,51.6983,51.6098,51.6894,51039.0
2021-01-20 09:55:00,58.44,58.58,58.4,58.58,40040.0,51.6894,51.8132,51.654,51.8132,40040.0
2021-01-20 10:00:00,58.58,58.61,58.42,58.57,50023.0,51.8132,51.8398,51.6717,51.8044,50023.0
2021-01-20 10:05:00,58.57,58.64,58.51,58.55,54740.0,51.8044,51.8663,51.7513,51.7867,54740.0
2021-01-20 10:10:00,58.55,58.56,58.46,58.49,27227.0,51.7867,51.7956,51.7071,51.7336,27227.0
2021-01-20 10:15:00,58.48,58.72,58.39,58.63,113838.0,51.7248,51.9371,51.6452,51.8575,113838.0
2021-01-20 10:20:00,58.64,58.65,58.55,58.58,61338.0,51.8663,51.8752,51.7867,51.8132,61338.0
2021-01-20 10:25:00,58.58,58.63,58.43,58.51,100855.0,51.8132,51.8575,51.6806,51.7513,100855.0
2021-01-20 10:30:00,58.5,58.65,58.45,58.65,84179.0,51.7425,51.8752,51.6983,51.8752,84179.0
2021-01-20 10:35:00,58.64,58.83,58.6,58.82,101818.0,51.8663,52.0344,51.8309,52.0255,101818.0
2021-01-20 10:40:00,58.84,58.88,58.81,58.83,110122.0,52.0432,52.0786,52.0167,52.0344,110122.0
2021-01-20 10:45:00,58.84,58.85,58.61,58.7,66504.0,52.0432,52.0521,51.8398,51.9194,66504.0
2021-01-20 10:50:00,58.7,58.75,58.63,58.63,51220.0,51.9194,51.9636,51.8575,51.8575,51220.0
2021-01-20 10:55:00,58.62,58.62,58.44,58.49,48224.0,51.8486,51.8486,51.6894,51.7336,48224.0
2021-01-20 11:00:00,58.48,58.48,58.23,58.27,63307.0,51.7248,51.7248,51.5037,51.5391,63307.0
2021-01-20 11:05:00,58.27,58.27,58.13,58.14,101435.0,51.5391,51.5391,51.4152,51.4241,101435.0
2021-01-20 11:10:00,58.14,58.21,58.12,58.19,68087.0,51.4241,51.486,51.4064,51.4683,68087.0
2021-01-20 11:15:00,58.19,58.35,58.19,58.33,54292.0,51.4683,51.6098,51.4683,51.5921,54292.0
2021-01-20 11:20:00,58.33,58.38,58.28,58.32,46937.0,51.5921,51.6363,51.5479,51.5833,46937.0
2021-01-20 11:25:00,58.31,58.35,58.23,58.32,53037.0,51.5744,51.6098,51.5037,51.5833,53037.0
2021-01-20 11:30:00,58.32,58.39,58.28,58.33,43867.0,51.5833,51.6452,51.5479,51.5921,43867.0
2021-01-20 11:35:00,58.33,58.34,58.27,58.31,46842.0,51.5921,51.601,51.5391,51.5744,46842.0
2021-01-20 11:40:00,58.31,58.33,58.26,58.28,75033.0,51.5744,51.5921,51.5302,51.5479,75033.0
2021-01-20 11:45:00,58.29,58.34,58.28,58.28,40006.0,51.5567,51.601,51.5479,51.5479,40006.0
2021-01-20 11:50:00,58.28,58.29,58.21,58.24,65971.0,51.5479,51.5567,51.486,51.5125,65971.0
2021-01-20 11:55:00,58.23,58.23,58.16,58.17,58307.0,51.5037,51.5037,51.4418,51.4506,58307.0
2021-01-20 12:00:00,58.17,58.23,58.16,58.19,78051.0,51.4506,51.5037,51.4418,51.4683,78051.0
2021-01-20 12:05:00,58.18,58.2,58.13,58.19,80437.0,51.4594,51.4771,51.4152,51.4683,80437.0
2021-01-20 12:10:00,58.18,58.2,58.08,58.1,101638.0,51.4594,51.4771,51.371,51.3887,101638.0
2021-01-20 12:15:00,58.11,58.13,58.03,58.03,21714.0,51.3975,51.4152,51.3268,51.3268,21714.0
2021-01-20 12:20:00,58.04,58.06,57.98,58.04,49259.0,51.3356,51.3533,51.2825,51.3356,49259.0
2021-01-20 12:25:00,58.04,58.11,58.04,58.08,43366.0,51.3356,51.3975,51.3356,51.371,43366.0
2021-01-20 12:30:00,58.08,58.12,58.0,58.04,64263.0,51.371,51.4064,51.3002,51.3356,64263.0
2021-01-20 12:35:00,58.04,58.05,57.92,57.94,48866.0,51.3356,51.3445,51.2295,51.2472,48866.0
2021-01-20 12:40:00,57.94,57.99,57.91,57.99,35445.0,51.2472,51.2914,51.2206,51.2914,35445.0
2021-01-20 12:45:00,57.99,58.11,57.99,58.1,27865.0,51.2914,51.3975,51.2914,51.3887,27865.0
2021-01-20 12:50:00,58.1,58.24,58.08,58.24,37653.0,51.3887,51.5125,51.371,51.5125,37653.0
2021-01-20 12:55:00,58.23,58.27,58.19,58.2,33219.0,51.5037,51.5391,51.4683,51.4771,33219.0
2021-01-20 13:00:00,58.2,58.24,58.19,58.2,24537.0,51.4771,51.5125,51.4683,51.4771,24537.0
2021-01-20 13:05:00,58.21,58.22,58.12,58.12,19841.0,51.486,51.4948,51.4064,51.4064,19841.0
2021-01-20 13:10:00,58.12,58.16,58.07,58.07,32824.0,51.4064,51.4418,51.3622,51.3622,32824.0
2021-01-20 13:15:00,58.07,58.15,58.07,58.15,24874.0,51.3622,51.4329,51.3622,51.4329,24874.0
2021-01-20 13:20:00,58.14,58.16,58.01,58.01,27916.0,51.4241,51.4418,51.3091,51.3091,27916.0
2021-01-20 13:25:00,58.02,58.07,57.97,57.97,55413.0,51.3179,51.3622,51.2737,51.2737,55413.0
2021-01-20 13:30:00,57.98,58.04,57.98,58.04,49595.0,51.2825,51.3356,51.2825,51.3356,49595.0
2021-01-20 13:35:00,58.04,58.06,58.0,58.01,201621.0,51.3356,51.3533,51.3002,51.3091,201621.0
2021-01-20 13:40:00,58.01,58.19,58.0,58.18,170751.0,51.3091,51.4683,51.3002,51.4594,170751.0
2021-01-20 13:45:00,58.18,58.2,58.1,58.11,220331.0,51.4594,51.4771,51.3887,51.3975,220331.0
2021-01-20 13:50:00,58.12,58.17,58.07,58.08,43568.0,51.4064,51.4506,51.3622,51.371,43568.0
2021-01-20 13:55:00,58.08,58.09,57.99,58.0,34719.0,51.371,51.3798,51.2914,51.3002,34719.0
2021-01-20 14:00:00,58.01,58.08,58.01,58.07,37243.0,51.3091,51.371,51.3091,51.3622,37243.0
2021-01-20 14:05:00,58.06,58.1,58.03,58.06,34664.0,51.3533,51.3887,51.3268,51.3533,34664.0
2021-01-20 14:10:00,58.06,58.07,57.96,58.0,69011.0,51.3533,51.3622,51.2649,51.3002,69011.0
2021-01-20 14:15:00,57.98,58.15,57.97,58.13,565943.0,51.2825,51.4329,51.2737,51.4152,565943.0
2021-01-20 14:20:00,58.13,58.16,58.08,58.14,285151.0,51.4152,51.4418,51.371,51.4241,285151.0
2021-01-20 14:25:00,58.15,58.16,58.06,58.12,57056.0,51.4329,51.4418,51.3533,51.4064,57056.0
2021-01-20 14:30:00,58.12,58.21,58.1,58.2,53084.0,51.4064,51.486,51.3887,51.4771,53084.0
2021-01-20 14:35:00,58.19,58.25,58.19,58.22,34852.0,51.4683,51.5214,51.4683,51.4948,34852.0
2021-01-20 14:40:00,58.22,58.28,58.2,58.24,55086.0,51.4948,51.5479,51.4771,51.5125,55086.0
2021-01-20 14:45:00,58.25,58.31,58.21,58.29,68581.0,51.5214,51.5744,51.486,51.5567,68581.0
2021-01-20 14:50:00,58.29,58.35,58.26,58.31,39060.0,51.5567,51.6098,51.5302,51.5744,39060.0
2021-01-20 14:55:00,58.32,58.32,58.23,58.25,38866.0,51.5833,51.5833,51.5037,51.5214,38866.0
2021-01-20 15:00:00,58.26,58.33,58.25,58.31,38697.0,51.5302,51.5921,51.5214,51.5744,38697.0
2021-01-20 15:05:00,58.31,58.37,58.3,58.35,134558.0,51.5744,51.6275,51.5656,51.6098,134558.0
2021-01-20 15:10:00,58.35,58.38,58.24,58.24,146588.0,51.6098,51.6363,51.5125,51.5125,146588.0
2021-01-20 15:15:00,58.23,58.36,58.23,58.36,29467.0,51.5037,51.6187,51.5037,51.6187,29467.0
2021-01-20 15:20:00,58.36,58.37,58.25,58.25,45949.0,51.6187,51.6275,51.5214,51.5214,45949.0
2021-01-20 15:25:00,58.25,58.37,58.24,58.35,86829.0,51.5214,51.6275,51.5125,51.6098,86829.0
2021-01-20 15:30:00,58.35,58.38,58.28,58.31,93309.0,51.6098,51.6363,51.5479,51.5744,93309.0
2021-01-20 15:35:00,58.3,58.36,58.25,58.35,183162.0,51.5656,51.6187,51.5214,51.6098,183162.0
2021-01-20 15:40:00,58.36,58.36,58.31,58.32,114941.0,51.6187,51.6187,51.5744,51.5833,114941.0
2021-01-20 15:45:00,58.32,58.4,58.31,58.33,187570.0,51.5833,51.654,51.5744,51.5921,187570.0
2021-01-20 15:50:00,58.3,58.45,58.27,58.43,260733.0,51.5656,51.6983,51.5391,51.6806,260733.0
2021-01-20 15:55:00,58.43,58.45,58.37,58.4,474021.0,51.6806,51.6983,51.6275,51.654,474021.0
2021-01-21 09:30:00,58.38,58.63,58.2,58.57,117388.0,51.6363,51.8575,51.4771,51.8044,117388.0
2021-01-21 09:35:00,58.58,58.59,58.03,58.1,98811.0,51.8132,51.8221,51.3268,51.3887,98811.0
2021-01-21 09:40:00,58.08,58.29,58.06,58.08,104656.0,51.371,51.5567,51.3533,51.371,104656.0
2021-01-21 09:45:00,58.08,58.25,58.01,58.04,64248.0,51.371,51.5214,51.3091,51.3356,64248.0
2021-01-21 09:50:00,58.03,58.18,58.03,58.12,69720.0,51.3268,51.4594,51.3268,51.4064,69720.0
2021-01-21 09:55:00,58.13,58.16,57.91,57.94,73442.0,51.4152,51.4418,51.2206,51.2472,73442.0
2021-01-21 10:00:00,57.93,58.0,57.84,57.88,66865.0,51.2383,51.3002,51.1587,51.1941,66865.0
2021-01-21 10:05:00,57.89,57.9,57.54,57.62,257252.0,51.2029,51.2118,50.8934,50.9641,257252.0
2021-01-21 10:10:00,57.61,57.67,57.5,57.67,57561.0,50.9553,51.0084,50.858,51.0084,57561.0
2021-01-21 10:15:00,57.67,57.73,57.5,57.55,80574.0,51.0084,51.0614,50.858,50.9022,80574.0
2021-01-21 10:20:00,57.56,57.59,57.44,57.49,200102.0,50.9111,50.9376,50.8049,50.8492,200102.0
2021-01-21 10:25:00,57.49,57.7,57.48,57.68,52302.0,50.8492,51.0349,50.8403,51.0172,52302.0
2021-01-21 10:30:00,57.68,57.71,57.51,57.51,68069.0,51.0172,51.0437,50.8668,50.8668,68069.0
2021-01-21 10:35:00,57.52,57.56,57.42,57.54,89272.0,50.8757,50.9111,50.7872,50.8934,89272.0
2021-01-21 10:40:00,57.54,57.58,57.47,57.47,35280.0,50.8934,50.9288,50.8315,50.8315,35280.0
2021-01-21 10:45:00,57.46,57.46,57.38,57.38,64179.0,50.8226,50.8226,50.7519,50.7519,64179.0
2021-01-21 10:50:00,57.39,57.4,57.32,57.32,99522.0,50.7607,50.7695,50.6988,50.6988,99522.0
2021-01-21 10:55:00,57.33,57.37,57.27,57.33,61336.0,50.7076,50.743,50.6546,50.7076,61336.0
2021-01-21 11:00:00,57.33,57.35,57.27,57.3,107520.0,50.7076,50.7253,50.6546,50.6811,107520.0
2021-01-21 11:05:00,57.3,57.3,56.96,57.03,152648.0,50.6811,50.6811,50.3804,50.4423,152648.0
2021-01-21 11:10:00,57.03,57.13,56.98,57.11,67289.0,50.4423,50.5307,50.3981,50.513,67289.0
2021-01-21 11:15:00,57.12,57.13,57.04,57.12,82795.0,50.5219,50.5307,50.4511,50.5219,82795.0
2021-01-21 11:20:00,57.12,57.27,57.09,57.2,110338.0,50.5219,50.6546,50.4954,50.5927,110338.0
2021-01-21 11:25:00,57.2,57.32,57.2,57.26,81649.0,50.5927,50.6988,50.5927,50.6457,81649.0
2021-01-21 11:30:00,57.26,57.31,57.05,57.09,95252.0,50.6457,50.6899,50.46,50.4954,95252.0
2021-01-21 11:35:00,57.09,57.15,57.0,57.15,41855.0,50.4954,50.5484,50.4158,50.5484,41855.0
2021-01-21 11:40:00,57.14,57.17,57.08,57.14,24782.0,50.5396,50.5661,50.4865,50.5396,24782.0
2021-01-21 11:45:00,57.13,57.23,57.13,57.19,20761.0,50.5307,50.6192,50.5307,50.5838,20761.0
2021-01-21 11:50:00,57.2,57.25,57.16,57.17,19361.0,50.5927,50.6369,50.5573,50.5661,19361.0
2021-01-21 11:55:00,57.18,57.21,57.14,57.14,38604.0,50.575,50.6015,50.5396,50.5396,38604.0
2021-01-21 12:00:00,57.13,57.31,57.13,57.3,87977.0,50.5307,50.6899,50.5307,50.6811,87977.0
2021-01-21 12:05:00,57.3,57.39,57.28,57.29,86731.0,50.6811,50.7607,50.6634,50.6723,86731.0
2021-01-21 12:10:00,57.29,57.29,57.18,57.23,53233.0,50.6723,50.6723,50.575,50.6192,53233.0
2021-01-21 12:15:00,57.22,57.22,57.15,57.19,38022.0,50.6103,50.6103,50.5484,50.5838,38022.0
2021-01-21 12:20:00,57.17,57.27,57.17,57.27,24751.0,50.5661,50.6546,50.5661,50.6546,24751.0
2021-01-21 12:25:00,57.27,57.33,57.24,57.3,32344.0,50.6546,50.7076,50.628,50.6811,32344.0
2021-01-21 12:30:00,57.29,57.32,57.19,57.24,57759.0,50.6723,50.6988,50.5838,50.628,57759.0
2021-01-21 12:35:00,57.24,57.26,57.15,57.16,37290.0,50.628,50.6457,50.5484,50.5573,37290.0
2021-01-21 12:40:00,57.17,57.24,57.12,57.17,27291.0,50.5661,50.628,50.5219,50.5661,27291.0
2021-01-21 12:45:00,57.16,57.18,57.13,57.14,22050.0,50.5573,50.575,50.5307,50.5396,22050.0
2021-01-21 12:50:00,57.14,57.26,57.1,57.26,17531.0,50.5396,50.6457,50.5042,50.6457,17531.0
2021-01-21 12:55:00,57.27,57.27,57.19,57.2,19304.0,50.6546,50.6546,50.5838,50.5927,19304.0
2021-01-21 13:00:00,57.2,57.25,57.18,57.2,48406.0,50.5927,50.6369,50.575,50.5927,48406.0
2021-01-21 13:05:00,57.19,57.21,57.11,57.15,22513.0,50.5838,50.6015,50.513,50.5484,22513.0
2021-01-21 13:10:00,57.15,57.19,57.14,57.19,37049.0,50.5484,50.5838,50.5396,50.5838,37049.0
2021-01-21 13:15:00,57.18,57.22,57.17,57.2,17456.0,50.575,50.6103,50.5661,50.5927,17456.0
2021-01-21 13:20:00,57.2,57.29,57.18,57.29,24743.0,50.5927,50.6723,50.575,50.6723,24743.0
2021-01-21 13:25:00,57.29,57.29,57.14,57.15,43946.0,50.6723,50.6723,50.5396,50.5484,43946.0
2021-01-21 13:30:00,57.15,57.2,57.15,57.19,28446.0,50.5484,50.5927,50.5484,50.5838,28446.0
2021-01-21 13:35:00,57.19,57.2,57.15,57.15,24085.0,50.5838,50.5927,50.5484,50.5484,24085.0
2021-01-21 13:40:00,57.14,57.21,57.12,57.21,18369.0,50.5396,50.6015,50.5219,50.6015,18369.0
2021-01-21 13:45:00,57.21,57.22,57.16,57.19,95188.0,50.6015,50.6103,50.5573,50.5838,95188.0
2021-01-21 13:50:00,57.19,57.23,57.18,57.23,19698.0,50.5838,50.6192,50.575,50.6192,19698.0
2021-01-21 13:55:00,57.24,57.29,57.24,57.27,24530.0,50.628,50.6723,50.628,50.6546,24530.0
2021-01-21 14:00:00,57.27,57.27,57.2,57.22,22319.0,50.6546,50.6546,50.5927,50.6103,22319.0
2021-01-21 14:05:00,57.22,57.29,57.22,57.27,25258.0,50.6103,50.6723,50.6103,50.6546,25258.0
2021-01-21 14:10:00,57.26,57.34,57.26,57.33,45718.0,50.6457,50.7165,50.6457,50.7076,45718.0
2021-01-21 14:15:00,57.34,57.4,57.33,57.39,27464.0,50.7165,50.7695,50.7076,50.7607,27464.0
2021-01-21 14:20:00,57.38,57.46,57.36,57.41,32881.0,50.7519,50.8226,50.7342,50.7784,32881.0
2021-01-21 14:25:00,57.41,57.42,57.35,57.42,32276.0,50.7784,50.7872,50.7253,50.7872,32276.0
2021-01-21 14:30:00,57.42,57.47,57.4,57.47,30842.0,50.7872,50.8315,50.7695,50.8315,30842.0
2021-01-21 14:35:00,57.47,57.61,57.47,57.58,109141.0,50.8315,50.9553,50.8315,50.9288,109141.0
2021-01-21 14:40:00,57.59,57.59,57.51,57.55,49301.0,50.9376,50.9376,50.8668,50.9022,49301.0
2021-01-21 14:45:00,57.55,57.55,57.47,57.5,36343.0,50.9022,50.9022,50.8315,50.858,36343.0
2021-01-21 14:50:00,57.5,57.52,57.46,57.5,20744.0,50.858,50.8757,50.8226,50.858,20744.0
2021-01-21 14:55:00,57.5,57.56,57.5,57.55,24661.0,50.858,50.9111,50.858,50.9022,24661.0
2021-01-21 15:00:00,57.54,57.61,57.52,57.6,31517.0,50.8934,50.9553,50.8757,50.9464,31517.0
2021-01-21 15:05:00,57.61,57.63,57.58,57.6,88127.0,50.9553,50.973,50.9288,50.9464,88127.0
2021-01-21 15:10:00,57.6,57.63,57.53,57.58,90465.0,50.9464,50.973,50.8845,50.9288,90465.0
2021-01-21 15:15:00,57.58,57.61,57.54,57.56,48026.0,50.9288,50.9553,50.8934,50.9111,48026.0
2021-01-21 15:20:00,57.56,57.6,57.47,57.48,107399.0,50.9111,50.9464,50.8315,50.8403,107399.0
2021-01-21 15:25:00,57.47,57.47,57.4,57.44,87557.0,50.8315,50.8315,50.7695,50.8049,87557.0
2021-01-21 15:30:00,57.44,57.52,57.42,57.52,53325.0,50.8049,50.8757,50.7872,50.8757,53325.0
2021-01-21 15:35:00,57.52,57.53,57.42,57.43,41364.0,50.8757,50.8845,50.7872,50.7961,41364.0
2021-01-21 15:40:00,57.43,57.49,57.42,57.45,57231.0,50.7961,50.8492,50.7872,50.8138,57231.0
2021-01-21 15:45:00,57.45,57.49,57.4,57.41,64296.0,50.8138,50.8492,50.7695,50.7784,64296.0
2021-01-21 15:50:00,57.4,57.44,57.36,57.36,84762.0,50.7695,50.8049,50.7342,50.7342,84762.0
2021-01-21 15:55:00,57.37,57.41,57.21,57.27,405473.0,50.743,50.7784,50.6015,50.6546,405473.0
2021-01-22 09:30:00,56.64,57.44,56.61,57.35,242435.0,50.0973,50.8049,50.0708,50.7253,242435.0
2021-01-22 09:35:00,57.36,57.52,57.17,57.22,206577.0,50.7342,50.8757,50.5661,50.6103,206577.0
2021-01-22 09:40:00,57.19,57.32,57.03,57.11,102939.0,50.5838,50.6988,50.4423,50.513,102939.0
2021-01-22 09:45:00,57.11,57.48,57.08,57.36,100872.0,50.513,50.8403,50.4865,50.7342,100872.0
2021-01-22 09:50:00,57.34,57.43,57.2,57.37,86881.0,50.7165,50.7961,50.5927,50.743,86881.0
2021-01-22 09:55:00,57.37,57.38,57.15,57.21,85151.0,50.743,50.7519,50.5484,50.6015,85151.0
2021-01-22 10:00:00,57.21,57.34,57.2,57.33,130892.0,50.6015,50.7165,50.5927,50.7076,130892.0
2021-01-22 10:05:00,57.36,57.4,57.26,57.3,158575.0,50.7342,50.7695,50.6457,50.6811,158575.0
2021-01-22 10:10:00,57.3,57.31,57.22,57.24,278175.0,50.6811,50.6899,50.6103,50.628,278175.0
2021-01-22 10:15:00,57.24,57.35,57.22,57.32,104142.0,50.628,50.7253,50.6103,50.6988,104142.0
2021-01-22 10:20:00,57.32,57.34,57.16,57.19,252388.0,50.6988,50.7165,50.5573,50.5838,252388.0
2021-01-22 10:25:00,57.18,57.22,57.07,57.09,289648.0,50.575,50.6103,50.4777,50.4954,289648.0
2021-01-22 10:30:00,57.09,57.19,57.03,57.07,125041.0,50.4954,50.5838,50.4423,50.4777,125041.0
2021-01-22 10:35:00,57.07,57.09,56.96,56.99,88019.0,50.4777,50.4954,50.3804,50.4069,88019.0
2021-01-22 10:40:00,56.99,57.08,56.92,56.99,56486.0,50.4069,50.4865,50.345,50.4069,56486.0
2021-01-22 10:45:00,56.99,57.21,56.96,57.13,84528.0,50.4069,50.6015,50.3804,50.5307,84528.0
2021-01-22 10:50:00,57.14,57.23,57.12,57.15,58137.0,50.5396,50.6192,50.5219,50.5484,58137.0
2021-01-22 10:55:00,57.14,57.29,57.12,57.27,53160.0,50.5396,50.6723,50.5219,50.6546,53160.0
2021-01-22 11:00:00,57.28,57.42,57.25,57.37,81456.0,50.6634,50.7872,50.6369,50.743,81456.0
2021-01-22 11:05:00,57.37,57.45,57.33,57.4,120222.0,50.743,50.8138,50.7076,50.7695,120222.0
2021-01-22 11:10:00,57.39,57.45,57.32,57.43,94553.0,50.7607,50.8138,50.6988,50.7961,94553.0
2021-01-22 11:15:00,57.44,57.46,57.34,57.4,32420.0,50.8049,50.8226,50.7165,50.7695,32420.0
2021-01-22 11:20:00,57.4,57.48,57.38,57.46,36072.0,50.7695,50.8403,50.7519,50.8226,36072.0
2021-01-22 11:25:00,57.47,57.54,57.43,57.5,31363.0,50.8315,50.8934,50.7961,50.858,31363.0
2021-01-22 11:30:00,57.5,57.51,57.43,57.49,78842.0,50.858,50.8668,50.7961,50.8492,78842.0
2021-01-22 11:35:00,57.5,57.64,57.49,57.62,33129.0,50.858,50.9818,50.8492,50.9641,33129.0
2021-01-22 11:40:00,57.62,57.66,57.55,57.61,36350.0,50.9641,50.9995,50.9022,50.9553,36350.0
2021-01-22 11:45:00,57.61,57.62,57.53,57.54,22213.0,50.9553,50.9641,50.8845,50.8934,22213.0
2021-01-22 11:50:00,57.55,57.65,57.53,57.54,27443.0,50.9022,50.9907,50.8845,50.8934,27443.0
2021-01-22 11:55:00,57.52,57.66,57.51,57.61,63248.0,50.8757,50.9995,50.8668,50.9553,63248.0
2021-01-22 12:00:00,57.61,57.68,57.53,57.53,29075.0,50.9553,51.0172,50.8845,50.8845,29075.0
2021-01-22 12:05:00,57.53,57.53,57.39,57.39,35746.0,50.8845,50.8845,50.7607,50.7607,35746.0
2021-01-22 12:10:00,57.4,57.43,57.32,57.32,32549.0,50.7695,50.7961,50.6988,50.6988,32549.0
2021-01-22 12:15:00,57.32,57.4,57.29,57.33,27669.0,50.6988,50.7695,50.6723,50.7076,27669.0
2021-01-22 12:20:00,57.33,57.36,57.31,57.34,43295.0,50.7076,50.7342,50.6899,50.7165,43295.0
2021-01-22 12:25:00,57.33,57.38,57.31,57.31,72979.0,50.7076,50.7519,50.6899,50.6899,72979.0
2021-01-22 12:30:00,57.3,57.37,57.3,57.35,88248.0,50.6811,50.743,50.6811,50.7253,88248.0
2021-01-22 12:35:00,57.34,57.34,57.27,57.29,14009.0,50.7165,50.7165,50.6546,50.6723,14009.0
2021-01-22 12:40:00,57.28,57.33,57.23,57.24,37542.0,50.6634,50.7076,50.6192,50.628,37542.0
2021-01-22 12:45:00,57.24,57.34,57.23,57.31,24619.0,50.628,50.7165,50.6192,50.6899,24619.0
2021-01-22 12:50:00,57.29,57.38,57.27,57.37,20371.0,50.6723,50.7519,50.6546,50.743,20371.0
2021-01-22 12:55:00,57.37,57.46,57.35,57.43,27826.0,50.743,50.8226,50.7253,50.7961,27826.0
2021-01-22 13:00:00,57.45,57.45,57.35,57.38,13531.0,50.8138,50.8138,50.7253,50.7519,13531.0
2021-01-22 13:05:00,57.38,57.38,57.31,57.33,20790.0,50.7519,50.7519,50.6899,50.7076,20790.0
2021-01-22 13:10:00,57.33,57.35,57.29,57.33,24973.0,50.7076,50.7253,50.6723,50.7076,24973.0
2021-01-22 13:15:00,57.33,57.36,57.29,57.35,16211.0,50.7076,50.7342,50.6723,50.7253,16211.0
2021-01-22 13:20:00,57.35,57.4,57.35,57.37,25692.0,50.7253,50.7695,50.7253,50.743,25692.0
2021-01-22 13:25:00,57.36,57.39,57.34,57.36,21484.0,50.7342,50.7607,50.7165,50.7342,21484.0
2021-01-22 13:30:00,57.36,57.42,57.35,57.4,19840.0,50.7342,50.7872,50.7253,50.7695,19840.0
2021-01-22 13:35:00,57.4,57.46,57.37,57.45,33871.0,50.7695,50.8226,50.743,50.8138,33871.0
2021-01-22 13:40:00,57.44,57.45,57.32,57.32,47387.0,50.8049,50.8138,50.6988,50.6988,47387.0
2021-01-22 13:45:00,57.32,57.34,57.31,57.31,37929.0,50.6988,50.7165,50.6899,50.6899,37929.0
2021-01-22 13:50:00,57.31,57.39,57.3,57.38,16126.0,50.6899,50.7607,50.6811,50.7519,16126.0
2021-01-22 13:55:00,57.39,57.41,57.27,57.28,27864.0,50.7607,50.7784,50.6546,50.6634,27864.0
2021-01-22 14:00:00,57.28,57.29,57.23,57.27,24426.0,50.6634,50.6723,50.6192,50.6546,24426.0
2021-01-22 14:05:00,57.28,57.29,57.2,57.21,38944.0,50.6634,50.6723,50.5927,50.6015,38944.0
2021-01-22 14:10:00,57.22,57.28,57.2,57.26,22247.0,50.6103,50.6634,50.5927,50.6457,22247.0
2021-01-22 14:15:00,57.27,57.31,57.25,57.29,37238.0,50.6546,50.6899,50.6369,50.6723,37238.0
2021-01-22 14:20:00,57.28,57.32,57.25,57.3,34560.0,50.6634,50.6988,50.6369,50.6811,34560.0
2021-01-22 14:25:00,57.3,57.44,57.3,57.42,31428.0,50.6811,50.8049,50.6811,50.7872,31428.0
2021-01-22 14:30:00,57.41,57.49,57.39,57.46,104211.0,50.7784,50.8492,50.7607,50.8226,104211.0
2021-01-22 14:35:00,57.46,57.54,57.45,57.53,75067.0,50.8226,50.8934,50.8138,50.8845,75067.0
2021-01-22 14:40:00,57.53,57.56,57.51,57.53,69527.0,50.8845,50.9111,50.8668,50.8845,69527.0
2021-01-22 14:45:00,57.53,57.65,57.53,57.64,67059.0,50.8845,50.9907,50.8845,50.9818,67059.0
2021-01-22 14:50:00,57.64,57.68,57.61,57.67,55891.0,50.9818,51.0172,50.9553,51.0084,55891.0
2021-01-22 14:55:00,57.67,57.69,57.62,57.67,102608.0,51.0084,51.026,50.9641,51.0084,102608.0
2021-01-22 15:00:00,57.67,57.73,57.66,57.69,82559.0,51.0084,51.0614,50.9995,51.026,82559.0
2021-01-22 15:05:00,57.68,57.7,57.64,57.64,179601.0,51.0172,51.0349,50.9818,50.9818,179601.0
2021-01-22 15:10:00,57.65,57.66,57.52,57.52,164769.0,50.9907,50.9995,50.8757,50.8757,164769.0
2021-01-22 15:15:00,57.53,57.55,57.5,57.54,177780.0,50.8845,50.9022,50.858,50.8934,177780.0
2021-01-22 15:20:00,57.54,57.57,57.51,57.55,136243.0,50.8934,50.9199,50.8668,50.9022,136243.0
2021-01-22 15:25:00,57.55,57.68,57.53,57.66,240172.0,50.9022,51.0172,50.8845,50.9995,240172.0
2021-01-22 15:30:00,57.67,57.69,57.59,57.69,60106.0,51.0084,51.026,50.9376,51.026,60106.0
2021-01-22 15:35:00,57.69,57.9,57.67,57.87,678068.0,51.026,51.2118,51.0084,51.1853,678068.0
2021-01-22 15:40:00,57.88,57.9,57.81,57.81,57239.0,51.1941,51.2118,51.1322,51.1322,57239.0
2021-01-22 15:45:00,57.81,57.85,57.78,57.85,105101.0,51.1322,51.1676,51.1057,51.1676,105101.0
2021-01-22 15:50:00,57.84,58.0,57.84,57.99,187769.0,51.1587,51.3002,51.1587,51.2914,187769.0
2021-01-22 15:55:00,58.0,58.05,57.95,57.95,492111.0,51.3002,51.3445,51.256,51.256,492111.0
2021-01-25 09:30:00,57.28,57.39,57.03,57.09,265595.0,50.6634,50.7607,50.4423,50.4954,265595.0
2021-01-25 09:35:00,57.1,57.15,56.74,56.78,244326.0,50.5042,50.5484,50.1858,50.2212,244326.0
2021-01-25 09:40:00,56.79,56.96,56.75,56.78,177545.0,50.23,50.3804,50.1946,50.2212,177545.0
2021-01-25 09:45:00,56.79,56.85,56.69,56.76,93311.0,50.23,50.2831,50.1416,50.2035,93311.0
2021-01-25 09:50:00,56.76,56.87,56.51,56.55,151489.0,50.2035,50.3008,49.9824,50.0177,151489.0
2021-01-25 09:55:00,56.56,56.66,56.43,56.44,518371.0,50.0266,50.115,49.9116,49.9204,518371.0
2021-01-25 10:00:00,56.45,56.91,56.41,56.9,319327.0,49.9293,50.3361,49.8939,50.3273,319327.0
2021-01-25 10:05:00,56.9,56.98,56.79,56.84,130503.0,50.3273,50.3981,50.23,50.2742,130503.0
2021-01-25 10:10:00,56.84,56.88,56.61,56.67,134619.0,50.2742,50.3096,50.0708,50.1239,134619.0
2021-01-25 10:15:00,56.67,56.82,56.66,56.79,88544.0,50.1239,50.2565,50.115,50.23,88544.0
2021-01-25 10:20:00,56.77,56.98,56.76,56.97,157109.0,50.2123,50.3981,50.2035,50.3892,157109.0
2021-01-25 10:25:00,56.98,57.14,56.98,57.11,178395.0,50.3981,50.5396,50.3981,50.513,178395.0
2021-01-25 10:30:00,57.11,57.19,57.07,57.1,152257.0,50.513,50.5838,50.4777,50.5042,152257.0
2021-01-25 10:35:00,57.1,57.15,57.06,57.14,105120.0,50.5042,50.5484,50.4688,50.5396,105120.0
2021-01-25 10:40:00,57.13,57.21,57.09,57.09,2633213.0,50.5307,50.6015,50.4954,50.4954,2633213.0
2021-01-25 10:45:00,57.09,57.1,56.84,56.84,62654.0,50.4954,50.5042,50.2742,50.2742,62654.0
2021-01-25 10:50:00,56.86,56.9,56.75,56.78,69588.0,50.2919,50.3273,50.1946,50.2212,69588.0
2021-01-25 10:55:00,56.77,56.78,56.34,56.36,189211.0,50.2123,50.2212,49.832,49.8497,189211.0
2021-01-25 11:00:00,56.33,56.51,56.18,56.28,272985.0,49.8231,49.9824,49.6905,49.7789,272985.0
2021-01-25 11:05:00,56.27,56.3,56.02,56.1,196855.0,49.7701,49.7966,49.549,49.6197,196855.0
2021-01-25 11:10:00,56.09,56.43,56.09,56.41,137289.0,49.6109,49.9116,49.6109,49.8939,137289.0
2021-01-25 11:15:00,56.41,56.45,56.16,56.41,244579.0,49.8939,49.9293,49.6728,49.8939,244579.0
2021-01-25 11:20:00,56.41,56.47,56.35,56.38,69029.0,49.8939,49.947,49.8408,49.8674,69029.0
2021-01-25 11:25:00,56.41,56.45,56.34,56.39,59629.0,49.8939,49.9293,49.832,49.8762,59629.0
2021-01-25 11:30:00,56.4,56.44,56.29,56.44,104393.0,49.8851,49.9204,49.7878,49.9204,104393.0
2021-01-25 11:35:00,56.44,56.45,56.35,56.39,73055.0,49.9204,49.9293,49.8408,49.8762,73055.0
2021-01-25 11:40:00,56.39,56.63,56.39,56.61,92116.0,49.8762,50.0885,49.8762,50.0708,92116.0
2021-01-25 11:45:00,56.62,56.64,56.52,56.61,70099.0,50.0796,50.0973,49.9912,50.0708,70099.0
2021-01-25 11:50:00,56.62,56.68,56.54,56.62,161952.0,50.0796,50.1327,50.0089,50.0796,161952.0
2021-01-25 11:55:00,56.64,56.77,56.63,56.73,80943.0,50.0973,50.2123,50.0885,50.1769,80943.0
2021-01-25 12:00:00,56.74,56.8,56.7,56.71,116939.0,50.1858,50.2389,50.1504,50.1593,116939.0
2021-01-25 12:05:00,56.71,56.84,56.7,56.77,147374.0,50.1593,50.2742,50.1504,50.2123,147374.0
2021-01-25 12:10:00,56.77,56.77,56.64,56.66,49064.0,50.2123,50.2123,50.0973,50.115,49064.0
2021-01-25 12:15:00,56.67,56.7,56.52,56.56,73761.0,50.1239,50.1504,49.9912,50.0266,73761.0
2021-01-25 12:20:00,56.55,56.67,56.54,56.62,46915.0,50.0177,50.1239,50.0089,50.0796,46915.0
2021-01-25 12:25:00,56.61,56.77,56.61,56.68,135513.0,50.0708,50.2123,50.0708,50.1327,135513.0
2021-01-25 12:30:00,56.68,56.84,56.63,56.81,429577.0,50.1327,50.2742,50.0885,50.2477,429577.0
2021-01-25 12:35:00,56.82,56.87,56.78,56.81,105425.0,50.2565,50.3008,50.2212,50.2477,105425.0
2021-01-25 12:40:00,56.82,56.96,56.81,56.87,79787.0,50.2565,50.3804,50.2477,50.3008,79787.0
2021-01-25 12:45:00,56.87,56.98,56.86,56.96,73172.0,50.3008,50.3981,50.2919,50.3804,73172.0
2021-01-25 12:50:00,56.97,57.03,56.91,56.99,59928.0,50.3892,50.4423,50.3361,50.4069,59928.0
2021-01-25 12:55:00,57.0,57.07,56.96,57.05,49813.0,50.4158,50.4777,50.3804,50.46,49813.0
2021-01-25 13:00:00,57.05,57.12,57.02,57.02,134716.0,50.46,50.5219,50.4334,50.4334,134716.0
2021-01-25 13:05:00,57.03,57.04,56.95,56.99,66501.0,50.4423,50.4511,50.3715,50.4069,66501.0
2021-01-25 13:10:00,56.99,57.2,56.98,57.19,60604.0,50.4069,50.5927,50.3981,50.5838,60604.0
2021-01-25 13:15:00,57.2,57.25,57.18,57.2,83098.0,50.5927,50.6369,50.575,50.5927,83098.0
2021-01-25 13:20:00,57.21,57.34,57.19,57.27,60731.0,50.6015,50.7165,50.5838,50.6546,60731.0
2021-01-25 13:25:00,57.28,57.4,57.26,57.28,50303.0,50.6634,50.7695,50.6457,50.6634,50303.0
2021-01-25 13:30:00,57.28,57.43,57.27,57.35,37455.0,50.6634,50.7961,50.6546,50.7253,37455.0
2021-01-25 13:35:00,57.34,57.4,57.3,57.37,51686.0,50.7165,50.7695,50.6811,50.743,51686.0
2021-01-25 13:40:00,57.37,57.38,57.32,57.33,37120.0,50.743,50.7519,50.6988,50.7076,37120.0
2021-01-25 13:45:00,57.32,57.36,57.25,57.26,43479.0,50.6988,50.7342,50.6369,50.6457,43479.0
2021-01-25 13:50:00,57.26,57.31,57.19,57.19,52142.0,50.6457,50.6899,50.5838,50.5838,52142.0
2021-01-25 13:55:00,57.19,57.23,57.12,57.19,60351.0,50.5838,50.6192,50.5219,50.5838,60351.0
2021-01-25 14:00:00,57.2,57.28,57.13,57.28,50941.0,50.5927,50.6634,50.5307,50.6634,50941.0
2021-01-25 14:05:00,57.28,57.34,57.23,57.28,44800.0,50.6634,50.7165,50.6192,50.6634,44800.0
2021-01-25 14:10:00,57.28,57.29,57.18,57.24,52962.0,50.6634,50.6723,50.575,50.628,52962.0
2021-01-25 14:15:00,57.23,57.27,57.13,57.2,70662.0,50.6192,50.6546,50.5307,50.5927,70662.0
2021-01-25 14:20:00,57.2,57.24,57.15,57.17,87355.0,50.5927,50.628,50.5484,50.5661,87355.0
2021-01-25 14:25:00,57.18,57.27,57.17,57.24,37524.0,50.575,50.6546,50.5661,50.628,37524.0
2021-01-25 14:30:00,57.25,57.3,57.23,57.27,168849.0,50.6369,50.6811,50.6192,50.6546,168849.0
2021-01-25 14:35:00,57.27,57.29,57.22,57.25,198868.0,50.6546,50.6723,50.6103,50.6369,198868.0
2021-01-25 14:40:00,57.25,57.33,57.24,57.33,84258.0,50.6369,50.7076,50.628,50.7076,84258.0
2021-01-25 14:45:00,57.33,57.41,57.32,57.37,104418.0,50.7076,50.7784,50.6988,50.743,104418.0
2021-01-25 14:50:00,57.37,57.4,57.32,57.35,132053.0,50.743,50.7695,50.6988,50.7253,132053.0
2021-01-25 14:55:00,57.34,57.36,57.2,57.24,128337.0,50.7165,50.7342,50.5927,50.628,128337.0
2021-01-25 15:00:00,57.25,57.38,57.25,57.38,211646.0,50.6369,50.7519,50.6369,50.7519,211646.0
2021-01-25 15:05:00,57.38,57.46,57.37,57.45,113697.0,50.7519,50.8226,50.743,50.8138,113697.0
2021-01-25 15:10:00,57.45,57.47,57.38,57.4,132756.0,50.8138,50.8315,50.7519,50.7695,132756.0
2021-01-25 15:15:00,57.4,57.5,57.37,57.49,152305.0,50.7695,50.858,50.743,50.8492,152305.0
2021-01-25 15:20:00,57.49,57.55,57.44,57.53,72032.0,50.8492,50.9022,50.8049,50.8845,72032.0
2021-01-25 15:25:00,57.52,57.55,57.45,57.46,135348.0,50.8757,50.9022,50.8138,50.8226,135348.0
2021-01-25 15:30:00,57.47,57.56,57.45,57.53,117211.0,50.8315,50.9111,50.8138,50.8845,117211.0
2021-01-25 15:35:00,57.52,57.57,57.46,57.55,145858.0,50.8757,50.9199,50.8226,50.9022,145858.0
2021-01-25 15:40:00,57.56,57.59,57.49,57.54,242525.0,50.9111,50.9376,50.8492,50.8934,242525.0
2021-01-25 15:45:00,57.53,57.55,57.48,57.53,191702.0,50.8845,50.9022,50.8403,50.8845,191702.0
2021-01-25 15:50:00,57.52,57.55,57.46,57.48,214970.0,50.8757,50.9022,50.8226,50.8403,214970.0
2021-01-25 15:55:00,57.47,57.52,57.42,57.51,263526.0,50.8315,50.8757,50.7872,50.8668,263526.0
2021-01-26 09:30:00,57.75,58.12,57.68,57.81,161416.0,51.0791,51.4064,51.0172,51.1322,161416.0
2021-01-26 09:35:00,57.76,57.78,57.49,57.51,147553.0,51.088,51.1057,50.8492,50.8668,147553.0
2021-01-26 09:40:00,57.52,57.58,57.41,57.54,193157.0,50.8757,50.9288,50.7784,50.8934,193157.0
2021-01-26 09:45:00,57.54,57.59,57.31,57.31,180329.0,50.8934,50.9376,50.6899,50.6899,180329.0
2021-01-26 09:50:00,57.31,57.32,57.17,57.17,359734.0,50.6899,50.6988,50.5661,50.5661,359734.0
2021-01-26 09:55:00,57.17,57.29,57.14,57.25,152946.0,50.5661,50.6723,50.5396,50.6369,152946.0
2021-01-26 10:00:00,57.25,57.41,57.22,57.37,137936.0,50.6369,50.7784,50.6103,50.743,137936.0
2021-01-26 10:05:00,57.36,57.46,57.29,57.29,156504.0,50.7342,50.8226,50.6723,50.6723,156504.0
2021-01-26 10:10:00,57.29,57.36,57.07,57.17,281463.0,50.6723,50.7342,50.4777,50.5661,281463.0
2021-01-26 10:15:00,57.16,57.23,57.08,57.15,150482.0,50.5573,50.6192,50.4865,50.5484,150482.0
2021-01-26 10:20:00,57.16,57.34,57.14,57.23,144770.0,50.5573,50.7165,50.5396,50.6192,144770.0
2021-01-26 10:25:00,57.22,57.43,57.17,57.4,66107.0,50.6103,50.7961,50.5661,50.7695,66107.0
2021-01-26 10:30:00,57.39,57.41,57.18,57.19,32080.0,50.7607,50.7784,50.575,50.5838,32080.0
2021-01-26 10:35:00,57.19,57.29,57.17,57.28,33375.0,50.5838,50.6723,50.5661,50.6634,33375.0
2021-01-26 10:40:00,57.29,57.35,57.19,57.33,32612.0,50.6723,50.7253,50.5838,50.7076,32612.0
2021-01-26 10:45:00,57.34,57.42,57.33,57.35,78427.0,50.7165,50.7872,50.7076,50.7253,78427.0
2021-01-26 10:50:00,57.3,57.3,57.13,57.19,42327.0,50.6811,50.6811,50.5307,50.5838,42327.0
2021-01-26 10:55:00,57.19,57.24,57.09,57.14,49060.0,50.5838,50.628,50.4954,50.5396,49060.0
2021-01-26 11:00:00,57.15,57.23,57.04,57.13,66052.0,50.5484,50.6192,50.4511,50.5307,66052.0
2021-01-26 11:05:00,57.1,57.14,56.98,57.04,34760.0,50.5042,50.5396,50.3981,50.4511,34760.0
2021-01-26 11:10:00,57.04,57.24,57.03,57.2,69961.0,50.4511,50.628,50.4423,50.5927,69961.0
2021-01-26 11:15:00,57.2,57.24,57.02,57.02,38895.0,50.5927,50.628,50.4334,50.4334,38895.0
2021-01-26 11:20:00,57.02,57.17,57.0,57.16,75500.0,50.4334,50.5661,50.4158,50.5573,75500.0
2021-01-26 11:25:00,57.16,57.29,57.08,57.28,33410.0,50.5573,50.6723,50.4865,50.6634,33410.0
2021-01-26 11:30:00,57.27,57.31,57.24,57.25,47339.0,50.6546,50.6899,50.628,50.6369,47339.0
2021-01-26 11:35:00,57.26,57.28,57.15,57.17,65541.0,50.6457,50.6634,50.5484,50.5661,65541.0
2021-01-26 11:40:00,57.16,57.17,57.01,57.01,27188.0,50.5573,50.5661,50.4246,50.4246,27188.0
2021-01-26 11:45:00,57.01,57.01,56.86,56.88,172932.0,50.4246,50.4246,50.2919,50.3096,172932.0
2021-01-26 11:50:00,56.89,56.97,56.86,56.89,37857.0,50.3185,50.3892,50.2919,50.3185,37857.0
2021-01-26 11:55:00,56.88,56.95,56.86,56.92,45478.0,50.3096,50.3715,50.2919,50.345,45478.0
2021-01-26 12:00:00,56.92,56.96,56.87,56.88,41278.0,50.345,50.3804,50.3008,50.3096,41278.0
2021-01-26 12:05:00,56.88,56.93,56.87,56.93,33138.0,50.3096,50.3538,50.3008,50.3538,33138.0
2021-01-26 12:10:00,56.94,56.97,56.88,56.93,68831.0,50.3627,50.3892,50.3096,50.3538,68831.0
2021-01-26 12:15:00,56.93,56.96,56.88,56.96,52778.0,50.3538,50.3804,50.3096,50.3804,52778.0
2021-01-26 12:20:00,56.96,57.01,56.94,56.98,29159.0,50.3804,50.4246,50.3627,50.3981,29159.0
2021-01-26 12:25:00,56.97,57.07,56.96,57.05,114708.0,50.3892,50.4777,50.3804,50.46,114708.0
2021-01-26 12:30:00,57.05,57.11,57.0,57.1,35343.0,50.46,50.513,50.4158,50.5042,35343.0
2021-01-26 12:35:00,57.1,57.17,57.08,57.16,119089.0,50.5042,50.5661,50.4865,50.5573,119089.0
2021-01-26 12:40:00,57.14,57.14,57.03,57.04,32395.0,50.5396,50.5396,50.4423,50.4511,32395.0
2021-01-26 12:45:00,57.05,57.07,56.98,57.02,31259.0,50.46,50.4777,50.3981,50.4334,31259.0
2021-01-26 12:50:00,57.02,57.19,57.01,57.17,1290110.0,50.4334,50.5838,50.4246,50.5661,1290110.0
2021-01-26 12:55:00,57.17,57.22,57.12,57.13,86918.0,50.5661,50.6103,50.5219,50.5307,86918.0
2021-01-26 13:00:00,57.14,57.26,57.14,57.25,26028.0,50.5396,50.6457,50.5396,50.6369,26028.0
2021-01-26 13:05:00,57.25,57.27,57.19,57.26,80016.0,50.6369,50.6546,50.5838,50.6457,80016.0
2021-01-26 13:10:00,57.27,57.28,57.23,57.28,16900.0,50.6546,50.6634,50.6192,50.6634,16900.0
2021-01-26 13:15:00,57.28,57.3,57.22,57.23,25222.0,50.6634,50.6811,50.6103,50.6192,25222.0
2021-01-26 13:20:00,57.23,57.23,57.15,57.18,30993.0,50.6192,50.6192,50.5484,50.575,30993.0
2021-01-26 13:25:00,57.18,57.21,57.14,57.18,42847.0,50.575,50.6015,50.5396,50.575,42847.0
2021-01-26 13:30:00,57.16,57.18,57.12,57.12,47115.0,50.5573,50.575,50.5219,50.5219,47115.0
2021-01-26 13:35:00,57.11,57.13,57.08,57.11,31381.0,50.513,50.5307,50.4865,50.513,31381.0
2021-01-26 13:40:00,57.09,57.13,57.08,57.13,25091.0,50.4954,50.5307,50.4865,50.5307,25091.0
2021-01-26 13:45:00,57.12,57.12,57.05,57.07,40056.0,50.5219,50.5219,50.46,50.4777,40056.0
2021-01-26 13:50:00,57.08,57.08,57.01,57.04,66000.0,50.4865,50.4865,50.4246,50.4511,66000.0
2021-01-26 13:55:00,57.03,57.08,57.01,57.04,19415.0,50.4423,50.4865,50.4246,50.4511,19415.0
2021-01-26 14:00:00,57.04,57.1,57.02,57.1,62230.0,50.4511,50.5042,50.4334,50.5042,62230.0
2021-01-26 14:05:00,57.11,57.18,57.09,57.14,39594.0,50.513,50.575,50.4954,50.5396,39594.0
2021-01-26 14:10:00,57.15,57.19,57.11,57.18,31332.0,50.5484,50.5838,50.513,50.575,31332.0
2021-01-26 14:15:00,57.18,57.21,57.15,57.17,34842.0,50.575,50.6015,50.5484,50.5661,34842.0
2021-01-26 14:20:00,57.18,57.2,57.16,57.2,30334.0,50.575,50.5927,50.5573,50.5927,30334.0
2021-01-26 14:25:00,57.2,57.2,57.1,57.14,42292.0,50.5927,50.5927,50.5042,50.5396,42292.0
2021-01-26 14:30:00,57.14,57.19,57.12,57.18,46049.0,50.5396,50.5838,50.5219,50.575,46049.0
2021-01-26 14:35:00,57.17,57.2,57.13,57.17,37715.0,50.5661,50.5927,50.5307,50.5661,37715.0
2021-01-26 14:40:00,57.17,57.19,57.14,57.19,31746.0,50.5661,50.5838,50.5396,50.5838,31746.0
2021-01-26 14:45:00,57.19,57.19,57.06,57.12,38960.0,50.5838,50.5838,50.4688,50.5219,38960.0
2021-01-26 14:50:00,57.11,57.13,57.08,57.12,36191.0,50.513,50.5307,50.4865,50.5219,36191.0
2021-01-26 14:55:00,57.12,57.25,57.11,57.25,31469.0,50.5219,50.6369,50.513,50.6369,31469.0
2021-01-26 15:00:00,57.25,57.3,57.19,57.28,72137.0,50.6369,50.6811,50.5838,50.6634,72137.0
2021-01-26 15:05:00,57.27,57.29,57.25,57.27,62552.0,50.6546,50.6723,50.6369,50.6546,62552.0
2021-01-26 15:10:00,57.27,57.29,57.17,57.21,80415.0,50.6546,50.6723,50.5661,50.6015,80415.0
2021-01-26 15:15:00,57.21,57.21,57.13,57.18,67732.0,50.6015,50.6015,50.5307,50.575,67732.0
2021-01-26 15:20:00,57.17,57.18,57.11,57.15,71179.0,50.5661,50.575,50.513,50.5484,71179.0
2021-01-26 15:25:00,57.15,57.17,57.1,57.16,76966.0,50.5484,50.5661,50.5042,50.5573,76966.0
2021-01-26 15:30:00,57.16,57.18,57.1,57.13,97177.0,50.5573,50.575,50.5042,50.5307,97177.0
2021-01-26 15:35:00,57.13,57.13,56.95,56.96,102487.0,50.5307,50.5307,50.3715,50.3804,102487.0
2021-01-26 15:40:00,56.96,56.99,56.92,56.97,144570.0,50.3804,50.4069,50.345,50.3892,144570.0
2021-01-26 15:45:00,56.96,56.97,56.82,56.83,149530.0,50.3804,50.3892,50.2565,50.2654,149530.0
2021-01-26 15:50:00,56.83,56.86,56.73,56.73,201838.0,50.2654,50.2919,50.1769,50.1769,201838.0
2021-01-26 15:55:00,56.73,56.74,56.63,56.72,304450.0,50.1769,50.1858,50.0885,50.1681,304450.0
2021-01-27 09:30:00,55.56,55.65,55.2,55.6,328484.0,49.1421,49.2217,48.8237,49.1775,328484.0
2021-01-27 09:35:00,55.58,55.91,55.48,55.54,437558.0,49.1598,49.4517,49.0713,49.1244,437558.0
2021-01-27 09:40:00,55.54,55.59,54.95,55.01,439508.0,49.1244,49.1686,48.6026,48.6556,439508.0
2021-01-27 09:45:00,55.02,55.31,54.81,55.02,383561.0,48.6645,48.921,48.4787,48.6645,383561.0
2021-01-27 09:50:00,55.01,55.13,54.77,55.02,321681.0,48.6556,48.7618,48.4433,48.6645,321681.0
2021-01-27 09:55:00,55.04,55.59,54.96,55.35,328098.0,48.6822,49.1686,48.6114,48.9563,328098.0
2021-01-27 10:00:00,55.37,55.61,55.28,55.28,399497.0,48.974,49.1863,48.8944,48.8944,399497.0
2021-01-27 10:05:00,55.28,55.28,54.87,54.95,533643.0,48.8944,48.8944,48.5318,48.6026,533643.0
2021-01-27 10:10:00,54.94,55.29,54.94,55.07,154640.0,48.5937,48.9033,48.5937,48.7087,154640.0
2021-01-27 10:15:00,55.06,55.27,54.93,55.22,81232.0,48.6998,48.8856,48.5849,48.8414,81232.0
2021-01-27 10:20:00,55.24,55.49,55.24,55.39,109802.0,48.8591,49.0802,48.8591,48.9917,109802.0
2021-01-27 10:25:00,55.43,55.6,55.41,55.52,156445.0,49.0271,49.1775,49.0094,49.1067,156445.0
2021-01-27 10:30:00,55.52,55.73,55.44,55.6,195505.0,49.1067,49.2925,49.036,49.1775,195505.0
2021-01-27 10:35:00,55.59,55.72,55.48,55.5,115348.0,49.1686,49.2836,49.0713,49.089,115348.0
2021-01-27 10:40:00,55.49,55.49,55.27,55.41,144792.0,49.0802,49.0802,48.8856,49.0094,144792.0
2021-01-27 10:45:00,55.41,55.43,55.09,55.18,46183.0,49.0094,49.0271,48.7264,48.806,46183.0
2021-01-27 10:50:00,55.19,55.27,55.03,55.12,59854.0,48.8148,48.8856,48.6733,48.7529,59854.0
2021-01-27 10:55:00,55.11,55.33,55.1,55.33,86249.0,48.7441,48.9387,48.7352,48.9387,86249.0
2021-01-27 11:00:00,55.33,55.35,55.21,55.28,32369.0,48.9387,48.9563,48.8325,48.8944,32369.0
2021-01-27 11:05:00,55.27,55.28,55.16,55.26,30112.0,48.8856,48.8944,48.7883,48.8767,30112.0
2021-01-27 11:10:00,55.24,55.31,55.16,55.2,111401.0,48.8591,48.921,48.7883,48.8237,111401.0
2021-01-27 11:15:00,55.2,55.2,54.98,55.01,41354.0,48.8237,48.8237,48.6291,48.6556,41354.0
2021-01-27 11:20:00,55.0,55.04,54.94,55.0,20543.0,48.6468,48.6822,48.5937,48.6468,20543.0
2021-01-27 11:25:00,54.99,55.07,54.92,55.0,32888.0,48.6379,48.7087,48.576,48.6468,32888.0
2021-01-27 11:30:00,54.99,55.06,54.96,54.97,39503.0,48.6379,48.6998,48.6114,48.6202,39503.0
2021-01-27 11:35:00,54.96,55.21,54.94,55.12,80928.0,48.6114,48.8325,48.5937,48.7529,80928.0
2021-01-27 11:40:00,55.13,55.19,54.95,54.96,166068.0,48.7618,48.8148,48.6026,48.6114,166068.0
2021-01-27 11:45:00,54.97,55.08,54.87,54.88,35892.0,48.6202,48.7175,48.5318,48.5406,35892.0
2021-01-27 11:50:00,54.86,54.94,54.85,54.87,35091.0,48.523,48.5937,48.5141,48.5318,35091.0
2021-01-27 11:55:00,54.87,54.93,54.73,54.77,45246.0,48.5318,48.5849,48.408,48.4433,45246.0
2021-01-27 12:00:00,54.77,54.81,54.6,54.63,105305.0,48.4433,48.4787,48.293,48.3195,105305.0
2021-01-27 12:05:00,54.62,54.92,54.62,54.89,64504.0,48.3107,48.576,48.3107,48.5495,64504.0
2021-01-27 12:10:00,54.88,55.02,54.87,55.01,55491.0,48.5406,48.6645,48.5318,48.6556,55491.0
2021-01-27 12:15:00,55.01,55.06,54.95,55.05,36887.0,48.6556,48.6998,48.6026,48.691,36887.0
2021-01-27 12:20:00,55.05,55.07,54.91,54.92,57266.0,48.691,48.7087,48.5672,48.576,57266.0
2021-01-27 12:25:00,54.93,54.96,54.78,54.79,95501.0,48.5849,48.6114,48.4522,48.461,95501.0
2021-01-27 12:30:00,54.79,54.85,54.78,54.8,31195.0,48.461,48.5141,48.4522,48.4699,31195.0
2021-01-27 12:35:00,54.8,54.91,54.7,54.91,54419.0,48.4699,48.5672,48.3814,48.5672,54419.0
2021-01-27 12:40:00,54.9,55.0,54.89,54.99,63984.0,48.5583,48.6468,48.5495,48.6379,63984.0
2021-01-27 12:45:00,54.99,55.09,54.94,55.07,74453.0,48.6379,48.7264,48.5937,48.7087,74453.0
2021-01-27 12:50:00,55.07,55.14,55.03,55.14,33597.0,48.7087,48.7706,48.6733,48.7706,33597.0
2021-01-27 12:55:00,55.12,55.15,55.04,55.08,81359.0,48.7529,48.7795,48.6822,48.7175,81359.0
2021-01-27 13:00:00,55.08,55.26,55.05,55.25,359429.0,48.7175,48.8767,48.691,48.8679,359429.0
2021-01-27 13:05:00,55.26,55.31,55.19,55.21,135041.0,48.8767,48.921,48.8148,48.8325,135041.0
2021-01-27 13:10:00,55.22,55.25,55.14,55.16,177889.0,48.8414,48.8679,48.7706,48.7883,177889.0
2021-01-27 13:15:00,55.16,55.29,55.15,55.26,214580.0,48.7883,48.9033,48.7795,48.8767,214580.0
2021-01-27 13:20:00,55.29,55.33,55.26,55.31,37273.0,48.9033,48.9387,48.8767,48.921,37273.0
2021-01-27 13:25:00,55.32,55.4,55.3,55.31,97429.0,48.9298,49.0006,48.9121,48.921,97429.0
2021-01-27 13:30:00,55.29,55.34,55.2,55.23,22203.0,48.9033,48.9475,48.8237,48.8502,22203.0
2021-01-27 13:35:00,55.23,55.25,55.13,55.15,78233.0,48.8502,48.8679,48.7618,48.7795,78233.0
2021-01-27 13:40:00,55.15,55.17,55.04,55.04,48455.0,48.7795,48.7971,48.6822,48.6822,48455.0
2021-01-27 13:45:00,55.03,55.04,54.99,55.0,16078.0,48.6733,48.6822,48.6379,48.6468,16078.0
2021-01-27 13:50:00,55.0,55.09,54.98,55.09,84169.0,48.6468,48.7264,48.6291,48.7264,84169.0
2021-01-27 13:55:00,55.08,55.19,55.07,55.16,250498.0,48.7175,48.8148,48.7087,48.7883,250498.0
2021-01-27 14:00:00,55.16,55.27,55.02,55.03,47238.0,48.7883,48.8856,48.6645,48.6733,47238.0
2021-01-27 14:05:00,55.02,55.03,54.92,55.0,178977.0,48.6645,48.6733,48.576,48.6468,178977.0
2021-01-27 14:10:00,55.01,55.1,55.0,55.1,99678.0,48.6556,48.7352,48.6468,48.7352,99678.0
2021-01-27 14:15:00,55.1,55.1,54.88,54.91,45549.0,48.7352,48.7352,48.5406,48.5672,45549.0
2021-01-27 14:20:00,54.94,55.06,54.87,55.04,58062.0,48.5937,48.6998,48.5318,48.6822,58062.0
2021-01-27 14:25:00,55.04,55.05,54.94,54.97,51768.0,48.6822,48.691,48.5937,48.6202,51768.0
2021-01-27 14:30:00,54.97,55.07,54.9,54.91,89946.0,48.6202,48.7087,48.5583,48.5672,89946.0
2021-01-27 14:35:00,54.9,55.02,54.84,54.98,133436.0,48.5583,48.6645,48.5053,48.6291,133436.0
2021-01-27 14:40:00,54.95,55.07,54.9,55.01,37224.0,48.6026,48.7087,48.5583,48.6556,37224.0
2021-01-27 14:45:00,55.0,55.03,54.79,54.84,191661.0,48.6468,48.6733,48.461,48.5053,191661.0
2021-01-27 14:50:00,54.83,54.94,54.79,54.91,171705.0,48.4964,48.5937,48.461,48.5672,171705.0
2021-01-27 14:55:00,54.9,54.9,54.72,54.83,55551.0,48.5583,48.5583,48.3991,48.4964,55551.0
2021-01-27 15:00:00,54.82,54.91,54.78,54.83,76655.0,48.4876,48.5672,48.4522,48.4964,76655.0
2021-01-27 15:05:00,54.82,55.03,54.82,54.98,69901.0,48.4876,48.6733,48.4876,48.6291,69901.0
2021-01-27 15:10:00,54.99,55.19,54.96,55.19,54225.0,48.6379,48.8148,48.6114,48.8148,54225.0
2021-01-27 15:15:00,55.19,55.25,55.1,55.11,106850.0,48.8148,48.8679,48.7352,48.7441,106850.0
2021-01-27 15:20:00,55.1,55.14,54.9,54.96,151096.0,48.7352,48.7706,48.5583,48.6114,151096.0
2021-01-27 15:25:00,54.95,55.06,54.89,54.94,148969.0,48.6026,48.6998,48.5495,48.5937,148969.0
2021-01-27 15:30:00,54.93,55.05,54.88,54.9,108656.0,48.5849,48.691,48.5406,48.5583,108656.0
2021-01-27 15:35:00,54.89,54.9,54.63,54.75,222203.0,48.5495,48.5583,48.3195,48.4257,222203.0
2021-01-27 15:40:00,54.75,54.79,54.66,54.73,234635.0,48.4257,48.461,48.3461,48.408,234635.0
2021-01-27 15:45:00,54.72,54.88,54.69,54.84,453286.0,48.3991,48.5406,48.3726,48.5053,453286.0
2021-01-27 15:50:00,54.83,54.89,54.76,54.78,380379.0,48.4964,48.5495,48.4345,48.4522,380379.0
2021-01-27 15:55:00,54.77,54.8,54.64,54.75,438268.0,48.4433,48.4699,48.3284,48.4257,438268.0
2021-01-28 09:30:00,55.51,55.9,55.41,55.65,143919.0,49.0979,49.4428,49.0094,49.2217,143919.0
2021-01-28 09:35:00,55.66,55.78,55.54,55.63,257539.0,49.2305,49.3367,49.1244,49.204,257539.0
2021-01-28 09:40:00,55.64,55.98,55.44,55.97,248239.0,49.2129,49.5136,49.036,49.5047,248239.0
2021-01-28 09:45:00,55.98,55.98,55.39,55.45,80755.0,49.5136,49.5136,48.9917,49.0448,80755.0
2021-01-28 09:50:00,55.44,55.7,55.37,55.58,60191.0,49.036,49.2659,48.974,49.1598,60191.0
2021-01-28 09:55:00,55.6,55.81,55.27,55.34,284418.0,49.1775,49.3632,48.8856,48.9475,284418.0
2021-01-28 10:00:00,55.36,55.43,55.11,55.36,132564.0,48.9652,49.0271,48.7441,48.9652,132564.0
2021-01-28 10:05:00,55.38,55.6,55.34,55.46,76016.0,48.9829,49.1775,48.9475,49.0536,76016.0
2021-01-28 10:10:00,55.48,55.77,55.47,55.74,51750.0,49.0713,49.3278,49.0625,49.3013,51750.0
2021-01-28 10:15:00,55.77,55.8,55.68,55.7,55854.0,49.3278,49.3544,49.2482,49.2659,55854.0
2021-01-28 10:20:00,55.71,55.83,55.61,55.72,87722.0,49.2748,49.3809,49.1863,49.2836,87722.0
2021-01-28 10:25:00,55.72,55.85,55.68,55.69,104013.0,49.2836,49.3986,49.2482,49.2571,104013.0
2021-01-28 10:30:00,55.7,55.84,55.7,55.84,191071.0,49.2659,49.3897,49.2659,49.3897,191071.0
2021-01-28 10:35:00,55.83,55.97,55.83,55.85,244553.0,49.3809,49.5047,49.3809,49.3986,244553.0
2021-01-28 10:40:00,55.85,55.87,55.45,55.53,125977.0,49.3986,49.4163,49.0448,49.1156,125977.0
2021-01-28 10:45:00,55.52,55.8,55.52,55.73,156732.0,49.1067,49.3544,49.1067,49.2925,156732.0
2021-01-28 10:50:00,55.73,55.8,55.66,55.72,120677.0,49.2925,49.3544,49.2305,49.2836,120677.0
2021-01-28 10:55:00,55.73,55.9,55.72,55.81,111138.0,49.2925,49.4428,49.2836,49.3632,111138.0
2021-01-28 11:00:00,55.81,55.92,55.73,55.89,45277.0,49.3632,49.4605,49.2925,49.434,45277.0
2021-01-28 11:05:00,55.88,55.96,55.84,55.89,42627.0,49.4251,49.4959,49.3897,49.434,42627.0
2021-01-28 11:10:00,55.88,56.02,55.81,55.82,62728.0,49.4251,49.549,49.3632,49.3721,62728.0
2021-01-28 11:15:00,55.82,55.97,55.82,55.88,99860.0,49.3721,49.5047,49.3721,49.4251,99860.0
2021-01-28 11:20:00,55.87,55.88,55.59,55.67,96234.0,49.4163,49.4251,49.1686,49.2394,96234.0
2021-01-28 11:25:00,55.68,55.74,55.56,55.58,81882.0,49.2482,49.3013,49.1421,49.1598,81882.0
2021-01-28 11:30:00,55.58,55.72,55.52,55.7,47257.0,49.1598,49.2836,49.1067,49.2659,47257.0
2021-01-28 11:35:00,55.7,55.8,55.62,55.65,31740.0,49.2659,49.3544,49.1952,49.2217,31740.0
2021-01-28 11:40:00,55.67,55.78,55.64,55.74,40155.0,49.2394,49.3367,49.2129,49.3013,40155.0
2021-01-28 11:45:00,55.76,55.83,55.71,55.82,45828.0,49.319,49.3809,49.2748,49.3721,45828.0
2021-01-28 11:50:00,55.82,55.92,55.81,55.9,135934.0,49.3721,49.4605,49.3632,49.4428,135934.0
2021-01-28 11:55:00,55.91,55.95,55.85,55.89,38760.0,49.4517,49.487,49.3986,49.434,38760.0
2021-01-28 12:00:00,55.89,55.94,55.86,55.91,48597.0,49.434,49.4782,49.4074,49.4517,48597.0
2021-01-28 12:05:00,55.92,55.97,55.89,55.94,108069.0,49.4605,49.5047,49.434,49.4782,108069.0
2021-01-28 12:10:00,55.94,55.95,55.78,55.82,227801.0,49.4782,49.487,49.3367,49.3721,227801.0
2021-01-28 12:15:00,55.83,55.96,55.83,55.96,87463.0,49.3809,49.4959,49.3809,49.4959,87463.0
2021-01-28 12:20:00,55.97,55.97,55.87,55.92,89605.0,49.5047,49.5047,49.4163,49.4605,89605.0
2021-01-28 12:25:00,55.91,55.91,55.84,55.89,16793.0,49.4517,49.4517,49.3897,49.434,16793.0
2021-01-28 12:30:00,55.88,55.92,55.85,55.86,68599.0,49.4251,49.4605,49.3986,49.4074,68599.0
2021-01-28 12:35:00,55.88,55.95,55.87,55.94,93462.0,49.4251,49.487,49.4163,49.4782,93462.0
2021-01-28 12:40:00,55.93,55.94,55.88,55.88,117867.0,49.4694,49.4782,49.4251,49.4251,117867.0
2021-01-28 12:45:00,55.88,55.92,55.85,55.91,61094.0,49.4251,49.4605,49.3986,49.4517,61094.0
2021-01-28 12:50:00,55.92,55.95,55.84,55.93,25268.0,49.4605,49.487,49.3897,49.4694,25268.0
2021-01-28 12:55:00,55.93,55.95,55.83,55.85,29226.0,49.4694,49.487,49.3809,49.3986,29226.0
2021-01-28 13:00:00,55.84,55.86,55.81,55.85,28188.0,49.3897,49.4074,49.3632,49.3986,28188.0
2021-01-28 13:05:00,55.85,55.86,55.77,55.82,26119.0,49.3986,49.4074,49.3278,49.3721,26119.0
2021-01-28 13:10:00,55.82,55.83,55.61,55.65,59412.0,49.3721,49.3809,49.1863,49.2217,59412.0
2021-01-28 13:15:00,55.64,55.68,55.6,55.65,85742.0,49.2129,49.2482,49.1775,49.2217,85742.0
2021-01-28 13:20:00,55.65,55.82,55.65,55.79,34568.0,49.2217,49.3721,49.2217,49.3455,34568.0
2021-01-28 13:25:00,55.8,55.8,55.7,55.7,20607.0,49.3544,49.3544,49.2659,49.2659,20607.0
2021-01-28 13:30:00,55.7,55.76,55.69,55.74,28287.0,49.2659,49.319,49.2571,49.3013,28287.0
2021-01-28 13:35:00,55.75,55.88,55.74,55.88,55875.0,49.3101,49.4251,49.3013,49.4251,55875.0
2021-01-28 13:40:00,55.88,55.92,55.85,55.85,30686.0,49.4251,49.4605,49.3986,49.3986,30686.0
2021-01-28 13:45:00,55.85,55.86,55.75,55.78,23259.0,49.3986,49.4074,49.3101,49.3367,23259.0
2021-01-28 13:50:00,55.78,55.84,55.75,55.83,41934.0,49.3367,49.3897,49.3101,49.3809,41934.0
2021-01-28 13:55:00,55.83,55.84,55.76,55.82,57398.0,49.3809,49.3897,49.319,49.3721,57398.0
2021-01-28 14:00:00,55.81,55.87,55.81,55.83,28188.0,49.3632,49.4163,49.3632,49.3809,28188.0
2021-01-28 14:05:00,55.83,55.91,55.8,55.9,28279.0,49.3809,49.4517,49.3544,49.4428,28279.0
2021-01-28 14:10:00,55.91,55.91,55.85,55.88,43973.0,49.4517,49.4517,49.3986,49.4251,43973.0
2021-01-28 14:15:00,55.88,55.9,55.72,55.75,56881.0,49.4251,49.4428,49.2836,49.3101,56881.0
2021-01-28 14:20:00,55.75,55.81,55.7,55.71,25742.0,49.3101,49.3632,49.2659,49.2748,25742.0
2021-01-28 14:25:00,55.71,55.77,55.7,55.7,29539.0,49.2748,49.3278,49.2659,49.2659,29539.0
2021-01-28 14:30:00,55.7,55.73,55.66,55.7,46323.0,49.2659,49.2925,49.2305,49.2659,46323.0
2021-01-28 14:35:00,55.71,55.83,55.68,55.83,79878.0,49.2748,49.3809,49.2482,49.3809,79878.0
2021-01-28 14:40:00,55.83,55.87,55.78,55.82,170841.0,49.3809,49.4163,49.3367,49.3721,170841.0
2021-01-28 14:45:00,55.83,55.87,55.82,55.82,111779.0,49.3809,49.4163,49.3721,49.3721,111779.0
2021-01-28 14:50:00,55.83,55.87,55.71,55.76,41651.0,49.3809,49.4163,49.2748,49.319,41651.0
2021-01-28 14:55:00,55.76,55.82,55.69,55.81,55438.0,49.319,49.3721,49.2571,49.3632,55438.0
2021-01-28 15:00:00,55.8,55.87,55.75,55.83,34772.0,49.3544,49.4163,49.3101,49.3809,34772.0
2021-01-28 15:05:00,55.83,55.91,55.83,55.9,43724.0,49.3809,49.4517,49.3809,49.4428,43724.0
2021-01-28 15:10:00,55.89,56.0,55.84,55.96,122856.0,49.434,49.5313,49.3897,49.4959,122856.0
2021-01-28 15:15:00,55.95,55.97,55.85,55.93,188263.0,49.487,49.5047,49.3986,49.4694,188263.0
2021-01-28 15:20:00,55.92,55.95,55.82,55.87,121886.0,49.4605,49.487,49.3721,49.4163,121886.0
2021-01-28 15:25:00,55.87,55.9,55.77,55.77,166422.0,49.4163,49.4428,49.3278,49.3278,166422.0
2021-01-28 15:30:00,55.77,55.86,55.7,55.79,275770.0,49.3278,49.4074,49.2659,49.3455,275770.0
2021-01-28 15:35:00,55.78,55.86,55.75,55.82,184549.0,49.3367,49.4074,49.3101,49.3721,184549.0
2021-01-28 15:40:00,55.81,55.84,55.74,55.8,275591.0,49.3632,49.3897,49.3013,49.3544,275591.0
2021-01-28 15:45:00,55.8,55.98,55.77,55.98,179378.0,49.3544,49.5136,49.3278,49.5136,179378.0
2021-01-28 15:50:00,55.99,56.03,55.91,56.01,475241.0,49.5224,49.5578,49.4517,49.5401,475241.0
2021-01-28 15:55:00,56.02,56.02,55.71,55.71,591940.0,49.549,49.549,49.2748,49.2748,591940.0
2021-01-29 09:30:00,55.75,55.99,55.46,55.79,228356.0,49.3101,49.5224,49.0536,49.3455,228356.0
2021-01-29 09:35:00,55.79,55.79,55.22,55.27,123710.0,49.3455,49.3455,48.8414,48.8856,123710.0
2021-01-29 09:40:00,55.23,55.56,55.22,55.56,102113.0,48.8502,49.1421,48.8414,49.1421,102113.0
2021-01-29 09:45:00,55.56,55.9,55.47,55.56,96184.0,49.1421,49.4428,49.0625,49.1421,96184.0
2021-01-29 09:50:00,55.55,55.62,55.37,55.5,125868.0,49.1332,49.1952,48.974,49.089,125868.0
2021-01-29 09:55:00,55.5,56.01,55.5,55.93,222860.0,49.089,49.5401,49.089,49.4694,222860.0
2021-01-29 10:00:00,55.94,56.09,55.91,56.08,154951.0,49.4782,49.6109,49.4517,49.602,154951.0
2021-01-29 10:05:00,56.07,56.11,55.9,56.04,112750.0,49.5932,49.6286,49.4428,49.5666,112750.0
2021-01-29 10:10:00,56.05,56.1,55.85,55.91,203455.0,49.5755,49.6197,49.3986,49.4517,203455.0
2021-01-29 10:15:00,55.93,55.97,55.86,55.9,121837.0,49.4694,49.5047,49.4074,49.4428,121837.0
2021-01-29 10:20:00,55.9,55.99,55.87,55.99,92943.0,49.4428,49.5224,49.4163,49.5224,92943.0
2021-01-29 10:25:00,56.0,56.0,55.76,55.83,76121.0,49.5313,49.5313,49.319,49.3809,76121.0
2021-01-29 10:30:00,55.84,55.97,55.78,55.88,53885.0,49.3897,49.5047,49.3367,49.4251,53885.0
2021-01-29 10:35:00,55.89,55.93,55.74,55.74,99140.0,49.434,49.4694,49.3013,49.3013,99140.0
2021-01-29 10:40:00,55.75,55.84,55.65,55.77,159474.0,49.3101,49.3897,49.2217,49.3278,159474.0
2021-01-29 10:45:00,55.76,55.78,55.62,55.64,75008.0,49.319,49.3367,49.1952,49.2129,75008.0
2021-01-29 10:50:00,55.64,55.69,55.59,55.67,50155.0,49.2129,49.2571,49.1686,49.2394,50155.0
2021-01-29 10:55:00,55.69,55.73,55.61,55.72,47291.0,49.2571,49.2925,49.1863,49.2836,47291.0
2021-01-29 11:00:00,55.71,55.71,55.41,55.46,116567.0,49.2748,49.2748,49.0094,49.0536,116567.0
2021-01-29 11:05:00,55.46,55.61,55.41,55.56,51097.0,49.0536,49.1863,49.0094,49.1421,51097.0
2021-01-29 11:10:00,55.57,55.57,55.42,55.43,70045.0,49.1509,49.1509,49.0183,49.0271,70045.0
2021-01-29 11:15:00,55.43,55.52,55.43,55.46,36215.0,49.0271,49.1067,49.0271,49.0536,36215.0
2021-01-29 11:20:00,55.47,55.47,55.25,55.35,118468.0,49.0625,49.0625,48.8679,48.9563,118468.0
2021-01-29 11:25:00,55.35,55.44,55.14,55.17,70363.0,48.9563,49.036,48.7706,48.7971,70363.0
2021-01-29 11:30:00,55.17,55.22,54.96,54.96,86918.0,48.7971,48.8414,48.6114,48.6114,86918.0
2021-01-29 11:35:00,54.97,55.08,54.95,55.08,52282.0,48.6202,48.7175,48.6026,48.7175,52282.0
2021-01-29 11:40:00,55.07,55.13,55.02,55.05,50011.0,48.7087,48.7618,48.6645,48.691,50011.0
2021-01-29 11:45:00,55.05,55.09,54.99,55.07,30318.0,48.691,48.7264,48.6379,48.7087,30318.0
2021-01-29 11:50:00,55.08,55.09,54.96,54.97,35628.0,48.7175,48.7264,48.6114,48.6202,35628.0
2021-01-29 11:55:00,54.97,55.11,54.94,55.11,58918.0,48.6202,48.7441,48.5937,48.7441,58918.0
2021-01-29 12:00:00,55.1,55.11,55.01,55.08,47234.0,48.7352,48.7441,48.6556,48.7175,47234.0
2021-01-29 12:05:00,55.08,55.11,55.02,55.09,56561.0,48.7175,48.7441,48.6645,48.7264,56561.0
2021-01-29 12:10:00,55.1,55.19,55.05,55.05,47813.0,48.7352,48.8148,48.691,48.691,47813.0
2021-01-29 12:15:00,55.05,55.05,54.81,54.81,104156.0,48.691,48.691,48.4787,48.4787,104156.0
2021-01-29 12:20:00,54.81,54.82,54.66,54.68,77265.0,48.4787,48.4876,48.3461,48.3637,77265.0
2021-01-29 12:25:00,54.68,54.75,54.66,54.69,105239.0,48.3637,48.4257,48.3461,48.3726,105239.0
2021-01-29 12:30:00,54.68,54.71,54.56,54.58,106441.0,48.3637,48.3903,48.2576,48.2753,106441.0
2021-01-29 12:35:00,54.6,54.71,54.48,54.52,185796.0,48.293,48.3903,48.1868,48.2222,185796.0
2021-01-29 12:40:00,54.54,54.64,54.5,54.52,109274.0,48.2399,48.3284,48.2045,48.2222,109274.0
2021-01-29 12:45:00,54.52,54.54,54.28,54.3,91692.0,48.2222,48.2399,48.0099,48.0276,91692.0
2021-01-29 12:50:00,54.3,54.6,54.29,54.59,128911.0,48.0276,48.293,48.0188,48.2841,128911.0
2021-01-29 12:55:00,54.59,54.62,54.41,54.41,51330.0,48.2841,48.3107,48.1249,48.1249,51330.0
2021-01-29 13:00:00,54.4,54.59,54.36,54.5,56133.0,48.1161,48.2841,48.0807,48.2045,56133.0
2021-01-29 13:05:00,54.47,54.5,54.35,54.4,55611.0,48.178,48.2045,48.0719,48.1161,55611.0
2021-01-29 13:10:00,54.38,54.38,54.26,54.3,63049.0,48.0984,48.0984,47.9923,48.0276,63049.0
2021-01-29 13:15:00,54.27,54.28,54.14,54.22,85549.0,48.0011,48.0099,47.8861,47.9569,85549.0
2021-01-29 13:20:00,54.2,54.41,54.19,54.33,120463.0,47.9392,48.1249,47.9303,48.0542,120463.0
2021-01-29 13:25:00,54.32,54.48,54.3,54.47,171964.0,48.0453,48.1868,48.0276,48.178,171964.0
2021-01-29 13:30:00,54.47,54.47,54.28,54.32,55870.0,48.178,48.178,48.0099,48.0453,55870.0
2021-01-29 13:35:00,54.31,54.35,54.25,54.29,270927.0,48.0365,48.0719,47.9834,48.0188,270927.0
2021-01-29 13:40:00,54.28,54.38,54.22,54.35,53023.0,48.0099,48.0984,47.9569,48.0719,53023.0
2021-01-29 13:45:00,54.35,54.42,54.22,54.23,60949.0,48.0719,48.1338,47.9569,47.9657,60949.0
2021-01-29 13:50:00,54.23,54.38,54.23,54.36,49243.0,47.9657,48.0984,47.9657,48.0807,49243.0
2021-01-29 13:55:00,54.37,54.38,54.2,54.23,75309.0,48.0896,48.0984,47.9392,47.9657,75309.0
2021-01-29 14:00:00,54.22,54.58,54.22,54.52,69138.0,47.9569,48.2753,47.9569,48.2222,69138.0
2021-01-29 14:05:00,54.52,54.67,54.46,54.67,73146.0,48.2222,48.3549,48.1692,48.3549,73146.0
2021-01-29 14:10:00,54.66,54.74,54.63,54.72,37502.0,48.3461,48.4168,48.3195,48.3991,37502.0
2021-01-29 14:15:00,54.72,54.77,54.64,54.69,40285.0,48.3991,48.4433,48.3284,48.3726,40285.0
2021-01-29 14:20:00,54.68,54.72,54.52,54.58,29815.0,48.3637,48.3991,48.2222,48.2753,29815.0
2021-01-29 14:25:00,54.58,54.58,54.41,54.42,41422.0,48.2753,48.2753,48.1249,48.1338,41422.0
2021-01-29 14:30:00,54.4,54.41,54.26,54.34,85292.0,48.1161,48.1249,47.9923,48.063,85292.0
2021-01-29 14:35:00,54.35,54.4,54.25,54.3,61277.0,48.0719,48.1161,47.9834,48.0276,61277.0
2021-01-29 14:40:00,54.28,54.44,54.21,54.28,69741.0,48.0099,48.1515,47.948,48.0099,69741.0
2021-01-29 14:45:00,54.29,54.39,54.27,54.34,46715.0,48.0188,48.1072,48.0011,48.063,46715.0
2021-01-29 14:50:00,54.33,54.43,54.31,54.34,50490.0,48.0542,48.1426,48.0365,48.063,50490.0
2021-01-29 14:55:00,54.34,54.46,54.29,54.41,49552.0,48.063,48.1692,48.0188,48.1249,49552.0
2021-01-29 15:00:00,54.42,54.66,54.41,54.63,132500.0,48.1338,48.3461,48.1249,48.3195,132500.0
2021-01-29 15:05:00,54.62,54.68,54.53,54.66,43688.0,48.3107,48.3637,48.2311,48.3461,43688.0
2021-01-29 15:10:00,54.66,54.75,54.66,54.69,106330.0,48.3461,48.4257,48.3461,48.3726,106330.0
2021-01-29 15:15:00,54.7,54.71,54.6,54.62,64920.0,48.3814,48.3903,48.293,48.3107,64920.0
2021-01-29 15:20:00,54.63,54.77,54.63,54.76,76656.0,48.3195,48.4433,48.3195,48.4345,76656.0
2021-01-29 15:25:00,54.76,54.85,54.7,54.75,78636.0,48.4345,48.5141,48.3814,48.4257,78636.0
2021-01-29 15:30:00,54.75,54.92,54.74,54.8,177995.0,48.4257,48.576,48.4168,48.4699,177995.0
2021-01-29 15:35:00,54.8,54.81,54.54,54.55,108840.0,48.4699,48.4787,48.2399,48.2488,108840.0
2021-01-29 15:40:00,54.55,54.58,54.43,54.44,128297.0,48.2488,48.2753,48.1426,48.1515,128297.0
2021-01-29 15:45:00,54.43,54.45,54.31,54.37,262041.0,48.1426,48.1603,48.0365,48.0896,262041.0
2021-01-29 15:50:00,54.37,54.59,54.36,54.55,638212.0,48.0896,48.2841,48.0807,48.2488,638212.0
2021-01-29 15:55:00,54.54,54.69,54.36,54.36,592940.0,48.2399,48.3726,48.0807,48.0807,592940.0
2021-02-01 09:30:00,54.81,55.08,54.66,54.69,209096.0,48.4787,48.7175,48.3461,48.3726,209096.0
2021-02-01 09:35:00,54.68,54.73,54.34,54.44,166205.0,48.3637,48.408,48.063,48.1515,166205.0
2021-02-01 09:40:00,54.44,54.8,54.42,54.66,113707.0,48.1515,48.4699,48.1338,48.3461,113707.0
2021-02-01 09:45:00,54.65,54.69,54.47,54.49,153685.0,48.3372,48.3726,48.178,48.1957,153685.0
2021-02-01 09:50:00,54.49,54.56,54.2,54.24,255950.0,48.1957,48.2576,47.9392,47.9746,255950.0
2021-02-01 09:55:00,54.24,54.51,54.24,54.39,64450.0,47.9746,48.2134,47.9746,48.1072,64450.0
2021-02-01 10:00:00,54.38,54.4,54.14,54.36,133704.0,48.0984,48.1161,47.8861,48.0807,133704.0
2021-02-01 10:05:00,54.39,54.6,54.38,54.45,45510.0,48.1072,48.293,48.0984,48.1603,45510.0
2021-02-01 10:10:00,54.46,54.62,54.38,54.52,53745.0,48.1692,48.3107,48.0984,48.2222,53745.0
2021-02-01 10:15:00,54.53,54.57,54.44,54.57,28018.0,48.2311,48.2664,48.1515,48.2664,28018.0
2021-02-01 10:20:00,54.56,54.64,54.47,54.64,52394.0,48.2576,48.3284,48.178,48.3284,52394.0
2021-02-01 10:25:00,54.64,54.65,54.42,54.42,65122.0,48.3284,48.3372,48.1338,48.1338,65122.0
2021-02-01 10:30:00,54.43,54.62,54.43,54.58,42179.0,48.1426,48.3107,48.1426,48.2753,42179.0
2021-02-01 10:35:00,54.58,54.6,54.42,54.42,52356.0,48.2753,48.293,48.1338,48.1338,52356.0
2021-02-01 10:40:00,54.42,54.45,54.34,54.39,127311.0,48.1338,48.1603,48.063,48.1072,127311.0
2021-02-01 10:45:00,54.4,54.52,54.39,54.49,66099.0,48.1161,48.2222,48.1072,48.1957,66099.0
2021-02-01 10:50:00,54.49,54.54,54.4,54.41,59988.0,48.1957,48.2399,48.1161,48.1249,59988.0
2021-02-01 10:55:00,54.41,54.45,54.28,54.45,58388.0,48.1249,48.1603,48.0099,48.1603,58388.0
2021-02-01 11:00:00,54.45,54.47,54.34,54.46,61823.0,48.1603,48.178,48.063,48.1692,61823.0
2021-02-01 11:05:00,54.47,54.61,54.45,54.54,60609.0,48.178,48.3018,48.1603,48.2399,60609.0
2021-02-01 11:10:00,54.53,54.55,54.47,54.53,43017.0,48.2311,48.2488,48.178,48.2311,43017.0
2021-02-01 11:15:00,54.53,54.71,54.51,54.7,70793.0,48.2311,48.3903,48.2134,48.3814,70793.0
2021-02-01 11:20:00,54.71,54.71,54.59,54.63,38607.0,48.3903,48.3903,48.2841,48.3195,38607.0
2021-02-01 11:25:00,54.64,54.78,54.64,54.71,136301.0,48.3284,48.4522,48.3284,48.3903,136301.0
2021-02-01 11:30:00,54.73,54.74,54.6,54.6,39370.0,48.408,48.4168,48.293,48.293,39370.0
2021-02-01 11:35:00,54.58,54.64,54.56,54.64,18373.0,48.2753,48.3284,48.2576,48.3284,18373.0
2021-02-01 11:40:00,54.64,54.78,54.64,54.74,43375.0,48.3284,48.4522,48.3284,48.4168,43375.0
2021-02-01 11:45:00,54.75,54.77,54.68,54.68,35019.0,48.4257,48.4433,48.3637,48.3637,35019.0
2021-02-01 11:50:00,54.67,54.67,54.62,54.64,19735.0,48.3549,48.3549,48.3107,48.3284,19735.0
2021-02-01 11:55:00,54.65,54.71,54.64,54.65,22004.0,48.3372,48.3903,48.3284,48.3372,22004.0
2021-02-01 12:00:00,54.65,54.7,54.6,54.6,36145.0,48.3372,48.3814,48.293,48.293,36145.0
2021-02-01 12:05:00,54.6,54.62,54.56,54.56,12816.0,48.293,48.3107,48.2576,48.2576,12816.0
2021-02-01 12:10:00,54.56,54.65,54.56,54.62,20835.0,48.2576,48.3372,48.2576,48.3107,20835.0
2021-02-01 12:15:00,54.63,54.63,54.55,54.55,22833.0,48.3195,48.3195,48.2488,48.2488,22833.0
2021-02-01 12:20:00,54.55,54.56,54.46,54.5,34107.0,48.2488,48.2576,48.1692,48.2045,34107.0
2021-02-01 12:25:00,54.5,54.51,54.44,54.51,32417.0,48.2045,48.2134,48.1515,48.2134,32417.0
2021-02-01 12:30:00,54.52,54.59,54.52,54.57,20873.0,48.2222,48.2841,48.2222,48.2664,20873.0
2021-02-01 12:35:00,54.57,54.57,54.46,54.48,16592.0,48.2664,48.2664,48.1692,48.1868,16592.0
2021-02-01 12:40:00,54.48,54.55,54.47,54.53,22958.0,48.1868,48.2488,48.178,48.2311,22958.0
2021-02-01 12:45:00,54.55,54.64,54.55,54.64,26104.0,48.2488,48.3284,48.2488,48.3284,26104.0
2021-02-01 12:50:00,54.63,54.65,54.57,54.6,16534.0,48.3195,48.3372,48.2664,48.293,16534.0
2021-02-01 12:55:00,54.6,54.64,54.6,54.64,14066.0,48.293,48.3284,48.293,48.3284,14066.0
2021-02-01 13:00:00,54.65,54.73,54.65,54.73,17874.0,48.3372,48.408,48.3372,48.408,17874.0
2021-02-01 13:05:00,54.74,54.74,54.64,54.74,10439.0,48.4168,48.4168,48.3284,48.4168,10439.0
2021-02-01 13:10:00,54.73,54.83,54.73,54.77,17852.0,48.408,48.4964,48.408,48.4433,17852.0
2021-02-01 13:15:00,54.79,54.84,54.76,54.84,32832.0,48.461,48.5053,48.4345,48.5053,32832.0
2021-02-01 13:20:00,54.84,54.87,54.81,54.83,17024.0,48.5053,48.5318,48.4787,48.4964,17024.0
2021-02-01 13:25:00,54.84,54.89,54.83,54.87,16017.0,48.5053,48.5495,48.4964,48.5318,16017.0
2021-02-01 13:30:00,54.88,54.93,54.86,54.91,11089.0,48.5406,48.5849,48.523,48.5672,11089.0
2021-02-01 13:35:00,54.91,54.91,54.86,54.88,21490.0,48.5672,48.5672,48.523,48.5406,21490.0
2021-02-01 13:40:00,54.88,54.89,54.85,54.88,8794.0,48.5406,48.5495,48.5141,48.5406,8794.0
2021-02-01 13:45:00,54.88,54.9,54.8,54.81,21514.0,48.5406,48.5583,48.4699,48.4787,21514.0
2021-02-01 13:50:00,54.8,54.83,54.79,54.8,8754.0,48.4699,48.4964,48.461,48.4699,8754.0
2021-02-01 13:55:00,54.8,54.81,54.72,54.79,14953.0,48.4699,48.4787,48.3991,48.461,14953.0
2021-02-01 14:00:00,54.8,54.89,54.78,54.85,12027.0,48.4699,48.5495,48.4522,48.5141,12027.0
2021-02-01 14:05:00,54.83,54.94,54.82,54.93,11750.0,48.4964,48.5937,48.4876,48.5849,11750.0
2021-02-01 14:10:00,54.94,54.99,54.92,54.99,16857.0,48.5937,48.6379,48.576,48.6379,16857.0
2021-02-01 14:15:00,55.0,55.09,54.99,55.08,23921.0,48.6468,48.7264,48.6379,48.7175,23921.0
2021-02-01 14:20:00,55.08,55.08,55.02,55.04,25269.0,48.7175,48.7175,48.6645,48.6822,25269.0
2021-02-01 14:25:00,55.05,55.18,55.05,55.15,33571.0,48.691,48.806,48.691,48.7795,33571.0
2021-02-01 14:30:00,55.15,55.18,55.13,55.18,18372.0,48.7795,48.806,48.7618,48.806,18372.0
2021-02-01 14:35:00,55.17,55.24,55.16,55.19,22407.0,48.7971,48.8591,48.7883,48.8148,22407.0
2021-02-01 14:40:00,55.2,55.22,55.12,55.13,32048.0,48.8237,48.8414,48.7529,48.7618,32048.0
2021-02-01 14:45:00,55.14,55.2,55.14,55.19,20037.0,48.7706,48.8237,48.7706,48.8148,20037.0
2021-02-01 14:50:00,55.19,55.22,55.17,55.22,60853.0,48.8148,48.8414,48.7971,48.8414,60853.0
2021-02-01 14:55:00,55.21,55.22,55.15,55.2,60966.0,48.8325,48.8414,48.7795,48.8237,60966.0
2021-02-01 15:00:00,55.2,55.23,55.17,55.21,33828.0,48.8237,48.8502,48.7971,48.8325,33828.0
2021-02-01 15:05:00,55.21,55.23,55.14,55.2,50470.0,48.8325,48.8502,48.7706,48.8237,50470.0
2021-02-01 15:10:00,55.2,55.21,55.14,55.18,35308.0,48.8237,48.8325,48.7706,48.806,35308.0
2021-02-01 15:15:00,55.18,55.2,55.16,55.19,33542.0,48.806,48.8237,48.7883,48.8148,33542.0
2021-02-01 15:20:00,55.2,55.23,55.17,55.2,51414.0,48.8237,48.8502,48.7971,48.8237,51414.0
2021-02-01 15:25:00,55.2,55.27,55.2,55.26,61426.0,48.8237,48.8856,48.8237,48.8767,61426.0
2021-02-01 15:30:00,55.26,55.27,55.18,55.23,76717.0,48.8767,48.8856,48.806,48.8502,76717.0
2021-02-01 15:35:00,55.23,55.34,55.23,55.33,42936.0,48.8502,48.9475,48.8502,48.9387,42936.0
2021-02-01 15:40:00,55.32,55.34,55.26,55.34,51597.0,48.9298,48.9475,48.8767,48.9475,51597.0
2021-02-01 15:45:00,55.33,55.4,55.31,55.38,106254.0,48.9387,49.0006,48.921,48.9829,106254.0
2021-02-01 15:50:00,55.39,55.52,55.36,55.51,151024.0,48.9917,49.1067,48.9652,49.0979,151024.0
2021-02-01 15:55:00,55.52,55.52,55.32,55.36,195235.0,49.1067,49.1067,48.9298,48.9652,195235.0
2021-02-02 09:30:00,56.15,56.33,55.94,56.23,249892.0,49.6639,49.8231,49.4782,49.7347,249892.0
2021-02-02 09:35:00,56.23,56.27,55.89,55.96,206245.0,49.7347,49.7701,49.434,49.4959,206245.0
2021-02-02 09:40:00,55.97,56.0,55.74,55.94,61817.0,49.5047,49.5313,49.3013,49.4782,61817.0
2021-02-02 09:45:00,55.93,56.09,55.77,56.05,79793.0,49.4694,49.6109,49.3278,49.5755,79793.0
2021-02-02 09:50:00,56.07,56.1,55.89,55.98,51361.0,49.5932,49.6197,49.434,49.5136,51361.0
2021-02-02 09:55:00,55.97,56.15,55.92,56.1,33635.0,49.5047,49.6639,49.4605,49.6197,33635.0
2021-02-02 10:00:00,56.12,56.4,56.07,56.39,153761.0,49.6374,49.8851,49.5932,49.8762,153761.0
2021-02-02 10:05:00,56.38,56.54,56.36,56.54,312569.0,49.8674,50.0089,49.8497,50.0089,312569.0
2021-02-02 10:10:00,56.54,56.56,56.43,56.49,81659.0,50.0089,50.0266,49.9116,49.9647,81659.0
2021-02-02 10:15:00,56.48,56.59,56.41,56.51,60270.0,49.9558,50.0531,49.8939,49.9824,60270.0
2021-02-02 10:20:00,56.5,56.55,56.43,56.44,64840.0,49.9735,50.0177,49.9116,49.9204,64840.0
2021-02-02 10:25:00,56.43,56.52,56.42,56.43,42802.0,49.9116,49.9912,49.9028,49.9116,42802.0
2021-02-02 10:30:00,56.43,56.5,56.35,56.37,51060.0,49.9116,49.9735,49.8408,49.8585,51060.0
2021-02-02 10:35:00,56.37,56.37,56.26,56.31,46639.0,49.8585,49.8585,49.7612,49.8055,46639.0
2021-02-02 10:40:00,56.31,56.43,56.28,56.34,49881.0,49.8055,49.9116,49.7789,49.832,49881.0
2021-02-02 10:45:00,56.35,56.4,56.29,56.35,36352.0,49.8408,49.8851,49.7878,49.8408,36352.0
2021-02-02 10:50:00,56.36,56.42,56.34,56.41,46540.0,49.8497,49.9028,49.832,49.8939,46540.0
2021-02-02 10:55:00,56.41,56.42,56.35,56.42,19684.0,49.8939,49.9028,49.8408,49.9028,19684.0
2021-02-02 11:00:00,56.4,56.65,56.4,56.62,37511.0,49.8851,50.1062,49.8851,50.0796,37511.0
2021-02-02 11:05:00,56.63,56.79,56.61,56.79,44076.0,50.0885,50.23,50.0708,50.23,44076.0
2021-02-02 11:10:00,56.78,56.89,56.77,56.86,25803.0,50.2212,50.3185,50.2123,50.2919,25803.0
2021-02-02 11:15:00,56.89,56.89,56.81,56.86,47301.0,50.3185,50.3185,50.2477,50.2919,47301.0
2021-02-02 11:20:00,56.86,56.88,56.79,56.81,46516.0,50.2919,50.3096,50.23,50.2477,46516.0
2021-02-02 11:25:00,56.8,56.84,56.68,56.72,29240.0,50.2389,50.2742,50.1327,50.1681,29240.0
2021-02-02 11:30:00,56.72,56.91,56.71,56.89,65623.0,50.1681,50.3361,50.1593,50.3185,65623.0
2021-02-02 11:35:00,56.9,57.04,56.87,56.96,48538.0,50.3273,50.4511,50.3008,50.3804,48538.0
2021-02-02 11:40:00,56.97,57.04,56.97,56.97,43567.0,50.3892,50.4511,50.3892,50.3892,43567.0
2021-02-02 11:45:00,56.99,57.04,56.92,56.98,20160.0,50.4069,50.4511,50.345,50.3981,20160.0
2021-02-02 11:50:00,56.98,57.01,56.91,56.95,15865.0,50.3981,50.4246,50.3361,50.3715,15865.0
2021-02-02 11:55:00,56.96,57.07,56.96,57.01,254962.0,50.3804,50.4777,50.3804,50.4246,254962.0
2021-02-02 12:00:00,57.01,57.08,57.01,57.03,233977.0,50.4246,50.4865,50.4246,50.4423,233977.0
2021-02-02 12:05:00,57.03,57.05,56.97,57.0,26005.0,50.4423,50.46,50.3892,50.4158,26005.0
2021-02-02 12:10:00,57.0,57.06,56.99,57.04,26242.0,50.4158,50.4688,50.4069,50.4511,26242.0
2021-02-02 12:15:00,57.05,57.05,56.9,56.91,161602.0,50.46,50.46,50.3273,50.3361,161602.0
2021-02-02 12:20:00,56.91,57.01,56.9,56.94,134365.0,50.3361,50.4246,50.3273,50.3627,134365.0
2021-02-02 12:25:00,56.94,56.95,56.84,56.87,41501.0,50.3627,50.3715,50.2742,50.3008,41501.0
2021-02-02 12:30:00,56.87,56.91,56.77,56.78,66471.0,50.3008,50.3361,50.2123,50.2212,66471.0
2021-02-02 12:35:00,56.78,56.86,56.77,56.84,36682.0,50.2212,50.2919,50.2123,50.2742,36682.0
2021-02-02 12:40:00,56.84,56.85,56.78,56.8,75060.0,50.2742,50.2831,50.2212,50.2389,75060.0
2021-02-02 12:45:00,56.8,56.89,56.79,56.89,34456.0,50.2389,50.3185,50.23,50.3185,34456.0
2021-02-02 12:50:00,56.9,56.94,56.82,56.83,37259.0,50.3273,50.3627,50.2565,50.2654,37259.0
2021-02-02 12:55:00,56.84,56.92,56.82,56.92,29325.0,50.2742,50.345,50.2565,50.345,29325.0
2021-02-02 13:00:00,56.92,56.99,56.91,56.95,132477.0,50.345,50.4069,50.3361,50.3715,132477.0
2021-02-02 13:05:00,56.95,57.04,56.95,57.03,108843.0,50.3715,50.4511,50.3715,50.4423,108843.0
2021-02-02 13:10:00,57.04,57.08,57.0,57.05,103494.0,50.4511,50.4865,50.4158,50.46,103494.0
2021-02-02 13:15:00,57.05,57.06,57.0,57.01,107916.0,50.46,50.4688,50.4158,50.4246,107916.0
2021-02-02 13:20:00,57.02,57.03,56.91,56.97,88883.0,50.4334,50.4423,50.3361,50.3892,88883.0
2021-02-02 13:25:00,56.97,57.0,56.96,56.98,69304.0,50.3892,50.4158,50.3804,50.3981,69304.0
2021-02-02 13:30:00,56.98,56.99,56.96,56.99,50266.0,50.3981,50.4069,50.3804,50.4069,50266.0
2021-02-02 13:35:00,56.98,56.99,56.91,56.93,94164.0,50.3981,50.4069,50.3361,50.3538,94164.0
2021-02-02 13:40:00,56.93,56.95,56.89,56.94,58224.0,50.3538,50.3715,50.3185,50.3627,58224.0
2021-02-02 13:45:00,56.94,56.97,56.89,56.9,24615.0,50.3627,50.3892,50.3185,50.3273,24615.0
2021-02-02 13:50:00,56.89,56.9,56.73,56.75,21762.0,50.3185,50.3273,50.1769,50.1946,21762.0
2021-02-02 13:55:00,56.75,56.8,56.72,56.72,19074.0,50.1946,50.2389,50.1681,50.1681,19074.0
2021-02-02 14:00:00,56.72,56.75,56.7,56.72,20521.0,50.1681,50.1946,50.1504,50.1681,20521.0
2021-02-02 14:05:00,56.73,56.83,56.73,56.8,13431.0,50.1769,50.2654,50.1769,50.2389,13431.0
2021-02-02 14:10:00,56.8,56.86,56.79,56.86,103632.0,50.2389,50.2919,50.23,50.2919,103632.0
2021-02-02 14:15:00,56.87,56.88,56.76,56.8,45372.0,50.3008,50.3096,50.2035,50.2389,45372.0
2021-02-02 14:20:00,56.81,56.82,56.72,56.73,25114.0,50.2477,50.2565,50.1681,50.1769,25114.0
2021-02-02 14:25:00,56.73,56.76,56.7,56.73,16837.0,50.1769,50.2035,50.1504,50.1769,16837.0
2021-02-02 14:30:00,56.74,56.87,56.73,56.87,32359.0,50.1858,50.3008,50.1769,50.3008,32359.0
2021-02-02 14:35:00,56.87,56.9,56.83,56.87,32138.0,50.3008,50.3273,50.2654,50.3008,32138.0
2021-02-02 14:40:00,56.87,56.93,56.86,56.88,26511.0,50.3008,50.3538,50.2919,50.3096,26511.0
2021-02-02 14:45:00,56.9,56.95,56.88,56.95,25015.0,50.3273,50.3715,50.3096,50.3715,25015.0
2021-02-02 14:50:00,56.94,56.97,56.89,56.97,26762.0,50.3627,50.3892,50.3185,50.3892,26762.0
2021-02-02 14:55:00,56.97,57.06,56.96,57.05,33836.0,50.3892,50.4688,50.3804,50.46,33836.0
2021-02-02 15:00:00,57.04,57.04,56.97,56.99,30008.0,50.4511,50.4511,50.3892,50.4069,30008.0
2021-02-02 15:05:00,56.99,57.0,56.93,56.99,52746.0,50.4069,50.4158,50.3538,50.4069,52746.0
2021-02-02 15:10:00,56.99,57.01,56.87,56.87,33464.0,50.4069,50.4246,50.3008,50.3008,33464.0
2021-02-02 15:15:00,56.88,56.91,56.84,56.88,46976.0,50.3096,50.3361,50.2742,50.3096,46976.0
2021-02-02 15:20:00,56.87,56.88,56.81,56.87,92111.0,50.3008,50.3096,50.2477,50.3008,92111.0
2021-02-02 15:25:00,56.88,56.9,56.86,56.87,49512.0,50.3096,50.3273,50.2919,50.3008,49512.0
2021-02-02 15:30:00,56.86,56.9,56.85,56.85,93325.0,50.2919,50.3273,50.2831,50.2831,93325.0
2021-02-02 15:35:00,56.85,56.86,56.79,56.81,108530.0,50.2831,50.2919,50.23,50.2477,108530.0
2021-02-02 15:40:00,56.81,56.83,56.76,56.77,139797.0,50.2477,50.2654,50.2035,50.2123,139797.0
2021-02-02 15:45:00,56.77,56.83,56.75,56.79,106983.0,50.2123,50.2654,50.1946,50.23,106983.0
2021-02-02 15:50:00,56.78,56.88,56.78,56.8,188918.0,50.2212,50.3096,50.2212,50.2389,188918.0
2021-02-02 15:55:00,56.8,56.83,56.72,56.73,492190.0,50.2389,50.2654,50.1681,50.1769,492190.0
2021-02-03 09:30:00,56.82,57.1,56.53,57.01,184878.0,50.2565,50.5042,50.0,50.4246,184878.0
2021-02-03 09:35:00,57.01,57.03,56.58,56.83,102911.0,50.4246,50.4423,50.0443,50.2654,102911.0
2021-02-03 09:40:00,56.8,56.84,56.58,56.59,74133.0,50.2389,50.2742,50.0443,50.0531,74133.0
2021-02-03 09:45:00,56.57,56.77,56.56,56.68,87553.0,50.0354,50.2123,50.0266,50.1327,87553.0
2021-02-03 09:50:00,56.63,56.63,56.5,56.55,57969.0,50.0885,50.0885,49.9735,50.0177,57969.0
2021-02-03 09:55:00,56.55,56.77,56.55,56.74,45374.0,50.0177,50.2123,50.0177,50.1858,45374.0
2021-02-03 10:00:00,56.75,56.83,56.72,56.83,48130.0,50.1946,50.2654,50.1681,50.2654,48130.0
2021-02-03 10:05:00,56.84,56.96,56.81,56.92,54205.0,50.2742,50.3804,50.2477,50.345,54205.0
2021-02-03 10:10:00,56.91,56.99,56.81,56.82,60607.0,50.3361,50.4069,50.2477,50.2565,60607.0
2021-02-03 10:15:00,56.83,56.94,56.77,56.83,61333.0,50.2654,50.3627,50.2123,50.2654,61333.0
2021-02-03 10:20:00,56.83,56.95,56.81,56.89,79504.0,50.2654,50.3715,50.2477,50.3185,79504.0
2021-02-03 10:25:00,56.89,56.95,56.72,56.72,55802.0,50.3185,50.3715,50.1681,50.1681,55802.0
2021-02-03 10:30:00,56.7,56.71,56.5,56.51,181960.0,50.1504,50.1593,49.9735,49.9824,181960.0
2021-02-03 10:35:00,56.51,56.64,56.47,56.62,85411.0,49.9824,50.0973,49.947,50.0796,85411.0
2021-02-03 10:40:00,56.62,56.72,56.49,56.7,88066.0,50.0796,50.1681,49.9647,50.1504,88066.0
2021-02-03 10:45:00,56.7,56.78,56.63,56.78,44159.0,50.1504,50.2212,50.0885,50.2212,44159.0
2021-02-03 10:50:00,56.78,56.91,56.71,56.83,97148.0,50.2212,50.3361,50.1593,50.2654,97148.0
2021-02-03 10:55:00,56.83,56.83,56.66,56.66,20894.0,50.2654,50.2654,50.115,50.115,20894.0
2021-02-03 11:00:00,56.67,56.71,56.62,56.67,41612.0,50.1239,50.1593,50.0796,50.1239,41612.0
2021-02-03 11:05:00,56.66,56.66,56.47,56.56,44009.0,50.115,50.115,49.947,50.0266,44009.0
2021-02-03 11:10:00,56.57,56.57,56.48,56.5,26102.0,50.0354,50.0354,49.9558,49.9735,26102.0
2021-02-03 11:15:00,56.5,56.5,56.3,56.41,43628.0,49.9735,49.9735,49.7966,49.8939,43628.0
2021-02-03 11:20:00,56.42,56.63,56.4,56.63,33260.0,49.9028,50.0885,49.8851,50.0885,33260.0
2021-02-03 11:25:00,56.63,56.63,56.5,56.56,19857.0,50.0885,50.0885,49.9735,50.0266,19857.0
2021-02-03 11:30:00,56.57,56.58,56.48,56.51,49319.0,50.0354,50.0443,49.9558,49.9824,49319.0
2021-02-03 11:35:00,56.52,56.61,56.47,56.6,29167.0,49.9912,50.0708,49.947,50.062,29167.0
2021-02-03 11:40:00,56.6,56.68,56.57,56.68,31789.0,50.062,50.1327,50.0354,50.1327,31789.0
2021-02-03 11:45:00,56.69,56.73,56.61,56.65,28882.0,50.1416,50.1769,50.0708,50.1062,28882.0
2021-02-03 11:50:00,56.65,56.71,56.63,56.69,38772.0,50.1062,50.1593,50.0885,50.1416,38772.0
2021-02-03 11:55:00,56.69,56.81,56.66,56.8,34844.0,50.1416,50.2477,50.115,50.2389,34844.0
2021-02-03 12:00:00,56.79,56.79,56.67,56.68,16853.0,50.23,50.23,50.1239,50.1327,16853.0
2021-02-03 12:05:00,56.67,56.68,56.63,56.67,26321.0,50.1239,50.1327,50.0885,50.1239,26321.0
2021-02-03 12:10:00,56.67,56.71,56.55,56.61,40390.0,50.1239,50.1593,50.0177,50.0708,40390.0
2021-02-03 12:15:00,56.61,56.63,56.58,56.58,14442.0,50.0708,50.0885,50.0443,50.0443,14442.0
2021-02-03 12:20:00,56.58,56.61,56.55,56.55,9908.0,50.0443,50.0708,50.0177,50.0177,9908.0
2021-02-03 12:25:00,56.55,56.59,56.51,56.58,16677.0,50.0177,50.0531,49.9824,50.0443,16677.0
2021-02-03 12:30:00,56.57,56.57,56.5,56.51,14693.0,50.0354,50.0354,49.9735,49.9824,14693.0
2021-02-03 12:35:00,56.51,56.58,56.5,56.58,15649.0,49.9824,50.0443,49.9735,50.0443,15649.0
2021-02-03 12:40:00,56.58,56.61,56.57,56.61,24036.0,50.0443,50.0708,50.0354,50.0708,24036.0
2021-02-03 12:45:00,56.61,56.71,56.61,56.67,111255.0,50.0708,50.1593,50.0708,50.1239,111255.0
2021-02-03 12:50:00,56.67,56.72,56.64,56.72,73506.0,50.1239,50.1681,50.0973,50.1681,73506.0
2021-02-03 12:55:00,56.71,56.72,56.64,56.7,60854.0,50.1593,50.1681,50.0973,50.1504,60854.0
2021-02-03 13:00:00,56.69,56.81,56.68,56.8,38441.0,50.1416,50.2477,50.1327,50.2389,38441.0
2021-02-03 13:05:00,56.8,56.83,56.76,56.79,17452.0,50.2389,50.2654,50.2035,50.23,17452.0
2021-02-03 13:10:00,56.8,56.85,56.79,56.84,32742.0,50.2389,50.2831,50.23,50.2742,32742.0
2021-02-03 13:15:00,56.84,56.86,56.83,56.85,22503.0,50.2742,50.2919,50.2654,50.2831,22503.0
2021-02-03 13:20:00,56.86,56.9,56.82,56.83,58970.0,50.2919,50.3273,50.2565,50.2654,58970.0
2021-02-03 13:25:00,56.84,56.87,56.82,56.82,17942.0,50.2742,50.3008,50.2565,50.2565,17942.0
2021-02-03 13:30:00,56.82,56.84,56.78,56.82,19249.0,50.2565,50.2742,50.2212,50.2565,19249.0
2021-02-03 13:35:00,56.82,56.89,56.8,56.87,23984.0,50.2565,50.3185,50.2389,50.3008,23984.0
2021-02-03 13:40:00,56.88,56.92,56.88,56.92,28019.0,50.3096,50.345,50.3096,50.345,28019.0
2021-02-03 13:45:00,56.91,56.93,56.87,56.91,19148.0,50.3361,50.3538,50.3008,50.3361,19148.0
2021-02-03 13:50:00,56.92,56.97,56.91,56.95,16733.0,50.345,50.3892,50.3361,50.3715,16733.0
2021-02-03 13:55:00,56.95,57.03,56.93,57.01,20729.0,50.3715,50.4423,50.3538,50.4246,20729.0
2021-02-03 14:00:00,57.02,57.06,57.01,57.02,7401.0,50.4334,50.4688,50.4246,50.4334,7401.0
2021-02-03 14:05:00,57.02,57.07,56.99,57.05,12996.0,50.4334,50.4777,50.4069,50.46,12996.0
2021-02-03 14:10:00,57.06,57.07,57.01,57.06,11813.0,50.4688,50.4777,50.4246,50.4688,11813.0
2021-02-03 14:15:00,57.07,57.12,57.05,57.11,12293.0,50.4777,50.5219,50.46,50.513,12293.0
2021-02-03 14:20:00,57.1,57.1,57.02,57.05,40015.0,50.5042,50.5042,50.4334,50.46,40015.0
2021-02-03 14:25:00,57.04,57.09,57.04,57.06,12355.0,50.4511,50.4954,50.4511,50.4688,12355.0
2021-02-03 14:30:00,57.06,57.08,57.03,57.04,49840.0,50.4688,50.4865,50.4423,50.4511,49840.0
2021-02-03 14:35:00,57.04,57.05,57.0,57.0,23793.0,50.4511,50.46,50.4158,50.4158,23793.0
2021-02-03 14:40:00,57.01,57.06,57.01,57.03,13759.0,50.4246,50.4688,50.4246,50.4423,13759.0
2021-02-03 14:45:00,57.04,57.08,57.03,57.05,19988.0,50.4511,50.4865,50.4423,50.46,19988.0
2021-02-03 14:50:00,57.06,57.07,57.01,57.07,78866.0,50.4688,50.4777,50.4246,50.4777,78866.0
2021-02-03 14:55:00,57.07,57.17,57.05,57.16,142100.0,50.4777,50.5661,50.46,50.5573,142100.0
2021-02-03 15:00:00,57.16,57.19,57.14,57.15,95781.0,50.5573,50.5838,50.5396,50.5484,95781.0
2021-02-03 15:05:00,57.15,57.2,57.13,57.2,20468.0,50.5484,50.5927,50.5307,50.5927,20468.0
2021-02-03 15:10:00,57.19,57.2,57.13,57.19,24190.0,50.5838,50.5927,50.5307,50.5838,24190.0
2021-02-03 15:15:00,57.19,57.25,57.17,57.23,38414.0,50.5838,50.6369,50.5661,50.6192,38414.0
2021-02-03 15:20:00,57.22,57.23,57.18,57.22,38700.0,50.6103,50.6192,50.575,50.6103,38700.0
2021-02-03 15:25:00,57.21,57.3,57.2,57.21,23736.0,50.6015,50.6811,50.5927,50.6015,23736.0
2021-02-03 15:30:00,57.21,57.29,57.21,57.29,57852.0,50.6015,50.6723,50.6015,50.6723,57852.0
2021-02-03 15:35:00,57.29,57.3,57.24,57.26,189645.0,50.6723,50.6811,50.628,50.6457,189645.0
2021-02-03 15:40:00,57.25,57.26,57.14,57.15,93734.0,50.6369,50.6457,50.5396,50.5484,93734.0
2021-02-03 15:45:00,57.14,57.18,57.11,57.17,81392.0,50.5396,50.575,50.513,50.5661,81392.0
2021-02-03 15:50:00,57.18,57.24,57.14,57.23,150445.0,50.575,50.628,50.5396,50.6192,150445.0
2021-02-03 15:55:00,57.23,57.27,57.2,57.22,310520.0,50.6192,50.6546,50.5927,50.6103,310520.0
2021-02-04 09:30:00,57.6,58.22,57.57,58.16,684913.0,50.9464,51.4948,50.9199,51.4418,684913.0
2021-02-04 09:35:00,58.16,58.32,58.01,58.05,408701.0,51.4418,51.5833,51.3091,51.3445,408701.0
2021-02-04 09:40:00,58.07,58.45,58.06,58.22,142962.0,51.3622,51.6983,51.3533,51.4948,142962.0
2021-02-04 09:45:00,58.21,58.37,58.09,58.28,177749.0,51.486,51.6275,51.3798,51.5479,177749.0
2021-02-04 09:50:00,58.29,58.37,58.2,58.31,269283.0,51.5567,51.6275,51.4771,51.5744,269283.0
2021-02-04 09:55:00,58.32,58.75,58.3,58.71,434413.0,51.5833,51.9636,51.5656,51.9282,434413.0
2021-02-04 10:00:00,58.73,58.79,58.66,58.76,287782.0,51.9459,51.999,51.884,51.9724,287782.0
2021-02-04 10:05:00,58.75,58.88,58.72,58.84,295663.0,51.9636,52.0786,51.9371,52.0432,295663.0
2021-02-04 10:10:00,58.84,58.96,58.83,58.91,321840.0,52.0432,52.1493,52.0344,52.1051,321840.0
2021-02-04 10:15:00,58.91,59.03,58.88,59.03,124890.0,52.1051,52.2113,52.0786,52.2113,124890.0
2021-02-04 10:20:00,59.02,59.1,59.0,59.06,227005.0,52.2024,52.2732,52.1847,52.2378,227005.0
2021-02-04 10:25:00,59.05,59.12,58.86,58.86,107314.0,52.229,52.2909,52.0609,52.0609,107314.0
2021-02-04 10:30:00,58.86,58.99,58.84,58.88,123380.0,52.0609,52.1759,52.0432,52.0786,123380.0
2021-02-04 10:35:00,58.87,59.01,58.8,58.94,236413.0,52.0697,52.1936,52.0078,52.1317,236413.0
2021-02-04 10:40:00,58.95,59.0,58.87,58.87,118536.0,52.1405,52.1847,52.0697,52.0697,118536.0
2021-02-04 10:45:00,58.88,58.88,58.72,58.84,106200.0,52.0786,52.0786,51.9371,52.0432,106200.0
2021-02-04 10:50:00,58.85,58.97,58.84,58.88,111984.0,52.0521,52.1582,52.0432,52.0786,111984.0
2021-02-04 10:55:00,58.86,58.91,58.8,58.82,124363.0,52.0609,52.1051,52.0078,52.0255,124363.0
2021-02-04 11:00:00,58.82,59.01,58.8,59.0,116654.0,52.0255,52.1936,52.0078,52.1847,116654.0
2021-02-04 11:05:00,59.0,59.03,58.89,58.93,99307.0,52.1847,52.2113,52.0874,52.1228,99307.0
2021-02-04 11:10:00,58.93,59.04,58.92,59.04,146838.0,52.1228,52.2201,52.114,52.2201,146838.0
2021-02-04 11:15:00,59.05,59.06,58.94,59.03,139212.0,52.229,52.2378,52.1317,52.2113,139212.0
2021-02-04 11:20:00,59.04,59.14,59.03,59.09,104791.0,52.2201,52.3086,52.2113,52.2643,104791.0
2021-02-04 11:25:00,59.09,59.09,58.98,59.01,162859.0,52.2643,52.2643,52.167,52.1936,162859.0
2021-02-04 11:30:00,59.01,59.04,58.9,59.04,137769.0,52.1936,52.2201,52.0963,52.2201,137769.0
2021-02-04 11:35:00,59.04,59.07,58.99,59.02,56958.0,52.2201,52.2466,52.1759,52.2024,56958.0
2021-02-04 11:40:00,59.02,59.1,58.96,59.0,162835.0,52.2024,52.2732,52.1493,52.1847,162835.0
2021-02-04 11:45:00,59.0,59.05,58.98,59.05,101356.0,52.1847,52.229,52.167,52.229,101356.0
2021-02-04 11:50:00,59.05,59.08,59.01,59.03,122608.0,52.229,52.2555,52.1936,52.2113,122608.0
2021-02-04 11:55:00,59.04,59.06,59.0,59.04,129047.0,52.2201,52.2378,52.1847,52.2201,129047.0
2021-02-04 12:00:00,59.05,59.17,59.03,59.17,188496.0,52.229,52.3351,52.2113,52.3351,188496.0
2021-02-04 12:05:00,59.17,59.18,59.11,59.15,157614.0,52.3351,52.3439,52.282,52.3174,157614.0
2021-02-04 12:10:00,59.15,59.21,59.13,59.2,225554.0,52.3174,52.3705,52.2997,52.3616,225554.0
2021-02-04 12:15:00,59.2,59.27,59.19,59.26,138389.0,52.3616,52.4235,52.3528,52.4147,138389.0
2021-02-04 12:20:00,59.25,59.27,59.19,59.21,60129.0,52.4058,52.4235,52.3528,52.3705,60129.0
2021-02-04 12:25:00,59.21,59.29,59.2,59.28,123893.0,52.3705,52.4412,52.3616,52.4324,123893.0
2021-02-04 12:30:00,59.29,59.31,59.19,59.23,114607.0,52.4412,52.4589,52.3528,52.3882,114607.0
2021-02-04 12:35:00,59.23,59.29,59.21,59.22,106914.0,52.3882,52.4412,52.3705,52.3793,106914.0
2021-02-04 12:40:00,59.22,59.24,59.15,59.19,44061.0,52.3793,52.397,52.3174,52.3528,44061.0
2021-02-04 12:45:00,59.18,59.23,59.16,59.22,78765.0,52.3439,52.3882,52.3262,52.3793,78765.0
2021-02-04 12:50:00,59.21,59.22,59.1,59.1,25594.0,52.3705,52.3793,52.2732,52.2732,25594.0
2021-02-04 12:55:00,59.1,59.1,58.98,58.98,68330.0,52.2732,52.2732,52.167,52.167,68330.0
2021-02-04 13:00:00,58.98,59.04,58.96,59.0,132992.0,52.167,52.2201,52.1493,52.1847,132992.0
2021-02-04 13:05:00,59.01,59.09,59.01,59.05,94940.0,52.1936,52.2643,52.1936,52.229,94940.0
2021-02-04 13:10:00,59.05,59.11,59.03,59.1,91086.0,52.229,52.282,52.2113,52.2732,91086.0
2021-02-04 13:15:00,59.1,59.16,59.06,59.15,96694.0,52.2732,52.3262,52.2378,52.3174,96694.0
2021-02-04 13:20:00,59.15,59.2,59.08,59.11,77791.0,52.3174,52.3616,52.2555,52.282,77791.0
2021-02-04 13:25:00,59.1,59.11,59.05,59.06,43371.0,52.2732,52.282,52.229,52.2378,43371.0
2021-02-04 13:30:00,59.06,59.11,59.05,59.09,91292.0,52.2378,52.282,52.229,52.2643,91292.0
2021-02-04 13:35:00,59.1,59.15,59.08,59.09,67427.0,52.2732,52.3174,52.2555,52.2643,67427.0
2021-02-04 13:40:00,59.1,59.18,59.08,59.17,110326.0,52.2732,52.3439,52.2555,52.3351,110326.0
2021-02-04 13:45:00,59.17,59.2,59.1,59.14,112093.0,52.3351,52.3616,52.2732,52.3086,112093.0
2021-02-04 13:50:00,59.15,59.16,59.09,59.09,81341.0,52.3174,52.3262,52.2643,52.2643,81341.0
2021-02-04 13:55:00,59.1,59.15,59.09,59.14,89596.0,52.2732,52.3174,52.2643,52.3086,89596.0
2021-02-04 14:00:00,59.14,59.18,59.11,59.16,75180.0,52.3086,52.3439,52.282,52.3262,75180.0
2021-02-04 14:05:00,59.16,59.19,59.11,59.14,44988.0,52.3262,52.3528,52.282,52.3086,44988.0
2021-02-04 14:10:00,59.14,59.14,59.09,59.11,44686.0,52.3086,52.3086,52.2643,52.282,44686.0
2021-02-04 14:15:00,59.11,59.13,59.07,59.11,39311.0,52.282,52.2997,52.2466,52.282,39311.0
2021-02-04 14:20:00,59.11,59.12,59.07,59.1,26911.0,52.282,52.2909,52.2466,52.2732,26911.0
2021-02-04 14:25:00,59.09,59.11,59.03,59.08,24668.0,52.2643,52.282,52.2113,52.2555,24668.0
2021-02-04 14:30:00,59.09,59.1,59.06,59.07,33830.0,52.2643,52.2732,52.2378,52.2466,33830.0
2021-02-04 14:35:00,59.06,59.07,59.01,59.03,27289.0,52.2378,52.2466,52.1936,52.2113,27289.0
2021-02-04 14:40:00,59.04,59.09,59.01,59.08,36432.0,52.2201,52.2643,52.1936,52.2555,36432.0
2021-02-04 14:45:00,59.08,59.08,59.01,59.02,40203.0,52.2555,52.2555,52.1936,52.2024,40203.0
2021-02-04 14:50:00,59.02,59.03,58.95,58.96,35717.0,52.2024,52.2113,52.1405,52.1493,35717.0
2021-02-04 14:55:00,58.96,59.0,58.9,58.92,80582.0,52.1493,52.1847,52.0963,52.114,80582.0
2021-02-04 15:00:00,58.91,58.92,58.83,58.85,56093.0,52.1051,52.114,52.0344,52.0521,56093.0
2021-02-04 15:05:00,58.84,58.9,58.83,58.88,38125.0,52.0432,52.0963,52.0344,52.0786,38125.0
2021-02-04 15:10:00,58.87,58.93,58.83,58.91,92954.0,52.0697,52.1228,52.0344,52.1051,92954.0
2021-02-04 15:15:00,58.91,58.92,58.84,58.89,51730.0,52.1051,52.114,52.0432,52.0874,51730.0
2021-02-04 15:20:00,58.89,58.93,58.88,58.91,80096.0,52.0874,52.1228,52.0786,52.1051,80096.0
2021-02-04 15:25:00,58.9,58.92,58.81,58.82,107598.0,52.0963,52.114,52.0167,52.0255,107598.0
2021-02-04 15:30:00,58.82,58.85,58.78,58.79,100878.0,52.0255,52.0521,51.9901,51.999,100878.0
2021-02-04 15:35:00,58.79,58.81,58.74,58.76,47001.0,51.999,52.0167,51.9548,51.9724,47001.0
2021-02-04 15:40:00,58.77,58.9,58.76,58.86,61514.0,51.9813,52.0963,51.9724,52.0609,61514.0
2021-02-04 15:45:00,58.86,58.9,58.8,58.8,253919.0,52.0609,52.0963,52.0078,52.0078,253919.0
2021-02-04 15:50:00,58.8,58.95,58.8,58.94,595393.0,52.0078,52.1405,52.0078,52.1317,595393.0
2021-02-04 15:55:00,58.93,59.09,58.92,59.04,469428.0,52.1228,52.2643,52.114,52.2201,469428.0
2021-02-05 09:30:00,59.43,59.8,59.22,59.27,580333.0,52.5651,52.8923,52.3793,52.4235,580333.0
2021-02-05 09:35:00,59.27,59.3,58.9,59.16,381085.0,52.4235,52.4501,52.0963,52.3262,381085.0
2021-02-05 09:40:00,59.15,59.21,58.89,59.08,108964.0,52.3174,52.3705,52.0874,52.2555,108964.0
2021-02-05 09:45:00,59.07,59.11,58.85,58.96,56061.0,52.2466,52.282,52.0521,52.1493,56061.0
2021-02-05 09:50:00,58.96,59.04,58.82,58.86,98795.0,52.1493,52.2201,52.0255,52.0609,98795.0
2021-02-05 09:55:00,58.86,58.9,58.69,58.77,83471.0,52.0609,52.0963,51.9105,51.9813,83471.0
2021-02-05 10:00:00,58.77,58.86,58.7,58.85,68677.0,51.9813,52.0609,51.9194,52.0521,68677.0
2021-02-05 10:05:00,58.84,58.85,58.67,58.79,99519.0,52.0432,52.0521,51.8928,51.999,99519.0
2021-02-05 10:10:00,58.79,58.85,58.57,58.68,156539.0,51.999,52.0521,51.8044,51.9017,156539.0
2021-02-05 10:15:00,58.66,58.68,58.58,58.6,97756.0,51.884,51.9017,51.8132,51.8309,97756.0
2021-02-05 10:20:00,58.59,58.89,58.56,58.89,70327.0,51.8221,52.0874,51.7956,52.0874,70327.0
2021-02-05 10:25:00,58.91,59.12,58.84,59.08,100980.0,52.1051,52.2909,52.0432,52.2555,100980.0
2021-02-05 10:30:00,59.09,59.4,59.09,59.4,87848.0,52.2643,52.5385,52.2643,52.5385,87848.0
2021-02-05 10:35:00,59.4,59.43,59.34,59.4,55273.0,52.5385,52.5651,52.4855,52.5385,55273.0
2021-02-05 10:40:00,59.4,59.47,59.35,59.4,31303.0,52.5385,52.6004,52.4943,52.5385,31303.0
2021-02-05 10:45:00,59.4,59.52,59.38,59.49,35430.0,52.5385,52.6447,52.5208,52.6181,35430.0
2021-02-05 10:50:00,59.49,59.52,59.31,59.33,18935.0,52.6181,52.6447,52.4589,52.4766,18935.0
2021-02-05 10:55:00,59.34,59.44,59.3,59.3,59335.0,52.4855,52.5739,52.4501,52.4501,59335.0
2021-02-05 11:00:00,59.27,59.3,59.15,59.19,20950.0,52.4235,52.4501,52.3174,52.3528,20950.0
2021-02-05 11:05:00,59.17,59.17,59.0,59.05,43427.0,52.3351,52.3351,52.1847,52.229,43427.0
2021-02-05 11:10:00,59.06,59.13,59.02,59.12,52710.0,52.2378,52.2997,52.2024,52.2909,52710.0
2021-02-05 11:15:00,59.12,59.15,59.05,59.07,62214.0,52.2909,52.3174,52.229,52.2466,62214.0
2021-02-05 11:20:00,59.08,59.18,59.04,59.14,35763.0,52.2555,52.3439,52.2201,52.3086,35763.0
2021-02-05 11:25:00,59.13,59.16,59.08,59.14,35752.0,52.2997,52.3262,52.2555,52.3086,35752.0
2021-02-05 11:30:00,59.14,59.26,59.13,59.26,31565.0,52.3086,52.4147,52.2997,52.4147,31565.0
2021-02-05 11:35:00,59.28,59.28,59.06,59.08,21678.0,52.4324,52.4324,52.2378,52.2555,21678.0
2021-02-05 11:40:00,59.08,59.14,59.05,59.07,19732.0,52.2555,52.3086,52.229,52.2466,19732.0
2021-02-05 11:45:00,59.05,59.07,59.0,59.04,8851.0,52.229,52.2466,52.1847,52.2201,8851.0
2021-02-05 11:50:00,59.04,59.06,58.96,58.96,17410.0,52.2201,52.2378,52.1493,52.1493,17410.0
2021-02-05 11:55:00,58.96,59.0,58.88,58.9,37900.0,52.1493,52.1847,52.0786,52.0963,37900.0
2021-02-05 12:00:00,58.9,58.92,58.83,58.92,31190.0,52.0963,52.114,52.0344,52.114,31190.0
2021-02-05 12:05:00,58.93,59.03,58.93,58.99,25771.0,52.1228,52.2113,52.1228,52.1759,25771.0
2021-02-05 12:10:00,59.0,59.07,58.97,59.02,14540.0,52.1847,52.2466,52.1582,52.2024,14540.0
2021-02-05 12:15:00,59.02,59.1,59.01,59.08,16711.0,52.2024,52.2732,52.1936,52.2555,16711.0
2021-02-05 12:20:00,59.08,59.08,59.0,59.0,12858.0,52.2555,52.2555,52.1847,52.1847,12858.0
2021-02-05 12:25:00,59.0,59.07,58.99,59.06,12312.0,52.1847,52.2466,52.1759,52.2378,12312.0
2021-02-05 12:30:00,59.07,59.07,59.02,59.03,21952.0,52.2466,52.2466,52.2024,52.2113,21952.0
2021-02-05 12:35:00,59.04,59.06,59.02,59.05,10762.0,52.2201,52.2378,52.2024,52.229,10762.0
2021-02-05 12:40:00,59.05,59.12,59.02,59.11,31878.0,52.229,52.2909,52.2024,52.282,31878.0
2021-02-05 12:45:00,59.11,59.12,59.06,59.07,21837.0,52.282,52.2909,52.2378,52.2466,21837.0
2021-02-05 12:50:00,59.07,59.07,58.98,58.98,26487.0,52.2466,52.2466,52.167,52.167,26487.0
2021-02-05 12:55:00,58.98,59.03,58.97,59.01,60461.0,52.167,52.2113,52.1582,52.1936,60461.0
2021-02-05 13:00:00,59.01,59.04,58.97,58.98,15645.0,52.1936,52.2201,52.1582,52.167,15645.0
2021-02-05 13:05:00,58.98,58.98,58.86,58.86,22908.0,52.167,52.167,52.0609,52.0609,22908.0
2021-02-05 13:10:00,58.87,58.89,58.83,58.88,10497.0,52.0697,52.0874,52.0344,52.0786,10497.0
2021-02-05 13:15:00,58.88,58.96,58.88,58.94,20278.0,52.0786,52.1493,52.0786,52.1317,20278.0
2021-02-05 13:20:00,58.92,58.92,58.82,58.84,23908.0,52.114,52.114,52.0255,52.0432,23908.0
2021-02-05 13:25:00,58.85,58.93,58.84,58.87,25307.0,52.0521,52.1228,52.0432,52.0697,25307.0
2021-02-05 13:30:00,58.88,58.9,58.85,58.88,22138.0,52.0786,52.0963,52.0521,52.0786,22138.0
2021-02-05 13:35:00,58.87,58.89,58.84,58.86,20689.0,52.0697,52.0874,52.0432,52.0609,20689.0
2021-02-05 13:40:00,58.86,58.87,58.82,58.86,22883.0,52.0609,52.0697,52.0255,52.0609,22883.0
2021-02-05 13:45:00,58.86,58.95,58.84,58.95,39314.0,52.0609,52.1405,52.0432,52.1405,39314.0
2021-02-05 13:50:00,58.95,59.0,58.93,58.99,22510.0,52.1405,52.1847,52.1228,52.1759,22510.0
2021-02-05 13:55:00,58.98,59.0,58.97,58.98,15147.0,52.167,52.1847,52.1582,52.167,15147.0
2021-02-05 14:00:00,58.97,58.98,58.92,58.93,17392.0,52.1582,52.167,52.114,52.1228,17392.0
2021-02-05 14:05:00,58.93,58.95,58.89,58.9,12200.0,52.1228,52.1405,52.0874,52.0963,12200.0
2021-02-05 14:10:00,58.9,58.96,58.89,58.94,13819.0,52.0963,52.1493,52.0874,52.1317,13819.0
2021-02-05 14:15:00,58.94,58.94,58.85,58.86,16945.0,52.1317,52.1317,52.0521,52.0609,16945.0
2021-02-05 14:20:00,58.87,58.99,58.85,58.94,34568.0,52.0697,52.1759,52.0521,52.1317,34568.0
2021-02-05 14:25:00,58.96,59.0,58.95,58.98,18512.0,52.1493,52.1847,52.1405,52.167,18512.0
2021-02-05 14:30:00,58.99,59.08,58.96,58.98,29237.0,52.1759,52.2555,52.1493,52.167,29237.0
2021-02-05 14:35:00,58.99,59.01,58.95,59.01,15167.0,52.1759,52.1936,52.1405,52.1936,15167.0
2021-02-05 14:40:00,59.02,59.02,58.93,58.94,34517.0,52.2024,52.2024,52.1228,52.1317,34517.0
2021-02-05 14:45:00,58.93,58.95,58.9,58.92,34080.0,52.1228,52.1405,52.0963,52.114,34080.0
2021-02-05 14:50:00,58.93,58.93,58.82,58.87,31867.0,52.1228,52.1228,52.0255,52.0697,31867.0
2021-02-05 14:55:00,58.87,58.93,58.86,58.93,30330.0,52.0697,52.1228,52.0609,52.1228,30330.0
2021-02-05 15:00:00,58.93,58.95,58.89,58.91,123035.0,52.1228,52.1405,52.0874,52.1051,123035.0
2021-02-05 15:05:00,58.92,58.94,58.85,58.88,28513.0,52.114,52.1317,52.0521,52.0786,28513.0
2021-02-05 15:10:00,58.88,58.94,58.87,58.93,29391.0,52.0786,52.1317,52.0697,52.1228,29391.0
2021-02-05 15:15:00,58.93,58.96,58.88,58.88,46567.0,52.1228,52.1493,52.0786,52.0786,46567.0
2021-02-05 15:20:00,58.89,58.94,58.85,58.93,45176.0,52.0874,52.1317,52.0521,52.1228,45176.0
2021-02-05 15:25:00,58.93,58.94,58.88,58.89,43538.0,52.1228,52.1317,52.0786,52.0874,43538.0
2021-02-05 15:30:00,58.89,58.96,58.88,58.95,59721.0,52.0874,52.1493,52.0786,52.1405,59721.0
2021-02-05 15:35:00,58.95,59.01,58.94,58.95,79327.0,52.1405,52.1936,52.1317,52.1405,79327.0
2021-02-05 15:40:00,58.95,58.96,58.91,58.95,86801.0,52.1405,52.1493,52.1051,52.1405,86801.0
2021-02-05 15:45:00,58.95,59.04,58.95,58.97,154423.0,52.1405,52.2201,52.1405,52.1582,154423.0
2021-02-05 15:50:00,58.96,58.98,58.91,58.94,159607.0,52.1493,52.167,52.1051,52.1317,159607.0
2021-02-05 15:55:00,58.95,58.99,58.92,58.95,371207.0,52.1405,52.1759,52.114,52.1405,371207.0
2021-02-08 09:30:00,59.31,59.49,59.12,59.17,178169.0,52.4589,52.6181,52.2909,52.3351,178169.0
2021-02-08 09:35:00,59.18,59.39,59.12,59.39,77977.0,52.3439,52.5297,52.2909,52.5297,77977.0
2021-02-08 09:40:00,59.4,59.54,59.32,59.53,64066.0,52.5385,52.6623,52.4678,52.6535,64066.0
2021-02-08 09:45:00,59.55,59.7,59.54,59.68,111434.0,52.6712,52.8039,52.6623,52.7862,111434.0
2021-02-08 09:50:00,59.71,59.74,59.58,59.67,47107.0,52.8127,52.8392,52.6977,52.7773,47107.0
2021-02-08 09:55:00,59.67,59.76,59.61,59.74,46458.0,52.7773,52.8569,52.7243,52.8392,46458.0
2021-02-08 10:00:00,59.74,59.75,59.54,59.57,71036.0,52.8392,52.8481,52.6623,52.6889,71036.0
2021-02-08 10:05:00,59.59,59.6,59.35,59.41,185769.0,52.7066,52.7154,52.4943,52.5474,185769.0
2021-02-08 10:10:00,59.41,59.52,59.38,59.51,76034.0,52.5474,52.6447,52.5208,52.6358,76034.0
2021-02-08 10:15:00,59.52,59.63,59.5,59.59,40957.0,52.6447,52.742,52.627,52.7066,40957.0
2021-02-08 10:20:00,59.6,59.79,59.6,59.72,73929.0,52.7154,52.8835,52.7154,52.8216,73929.0
2021-02-08 10:25:00,59.71,59.82,59.63,59.78,43096.0,52.8127,52.91,52.742,52.8746,43096.0
2021-02-08 10:30:00,59.82,59.83,59.71,59.75,42533.0,52.91,52.9189,52.8127,52.8481,42533.0
2021-02-08 10:35:00,59.73,59.75,59.65,59.68,33878.0,52.8304,52.8481,52.7596,52.7862,33878.0
2021-02-08 10:40:00,59.66,59.73,59.64,59.71,46951.0,52.7685,52.8304,52.7508,52.8127,46951.0
2021-02-08 10:45:00,59.72,59.81,59.67,59.69,52007.0,52.8216,52.9012,52.7773,52.795,52007.0
2021-02-08 10:50:00,59.69,59.71,59.5,59.54,40390.0,52.795,52.8127,52.627,52.6623,40390.0
2021-02-08 10:55:00,59.53,59.59,59.47,59.54,29007.0,52.6535,52.7066,52.6004,52.6623,29007.0
2021-02-08 11:00:00,59.55,59.69,59.55,59.65,55477.0,52.6712,52.795,52.6712,52.7596,55477.0
2021-02-08 11:05:00,59.65,59.7,59.59,59.69,42093.0,52.7596,52.8039,52.7066,52.795,42093.0
2021-02-08 11:10:00,59.68,59.71,59.52,59.56,29375.0,52.7862,52.8127,52.6447,52.68,29375.0
2021-02-08 11:15:00,59.55,59.57,59.48,59.5,43146.0,52.6712,52.6889,52.6093,52.627,43146.0
2021-02-08 11:20:00,59.5,59.61,59.5,59.59,73035.0,52.627,52.7243,52.627,52.7066,73035.0
2021-02-08 11:25:00,59.59,59.63,59.57,59.6,24527.0,52.7066,52.742,52.6889,52.7154,24527.0
2021-02-08 11:30:00,59.61,59.67,59.59,59.6,36240.0,52.7243,52.7773,52.7066,52.7154,36240.0
2021-02-08 11:35:00,59.61,59.62,59.55,59.59,31503.0,52.7243,52.7331,52.6712,52.7066,31503.0
2021-02-08 11:40:00,59.59,59.63,59.55,59.55,39884.0,52.7066,52.742,52.6712,52.6712,39884.0
2021-02-08 11:45:00,59.55,59.62,59.54,59.6,29003.0,52.6712,52.7331,52.6623,52.7154,29003.0
2021-02-08 11:50:00,59.59,59.61,59.55,59.58,23556.0,52.7066,52.7243,52.6712,52.6977,23556.0
2021-02-08 11:55:00,59.58,59.62,59.56,59.59,30209.0,52.6977,52.7331,52.68,52.7066,30209.0
2021-02-08 12:00:00,59.58,59.62,59.52,59.61,43655.0,52.6977,52.7331,52.6447,52.7243,43655.0
2021-02-08 12:05:00,59.59,59.68,59.59,59.68,46833.0,52.7066,52.7862,52.7066,52.7862,46833.0
2021-02-08 12:10:00,59.68,59.8,59.66,59.79,34567.0,52.7862,52.8923,52.7685,52.8835,34567.0
2021-02-08 12:15:00,59.79,59.85,59.79,59.81,43209.0,52.8835,52.9365,52.8835,52.9012,43209.0
2021-02-08 12:20:00,59.81,59.86,59.8,59.81,23745.0,52.9012,52.9454,52.8923,52.9012,23745.0
2021-02-08 12:25:00,59.82,59.84,59.76,59.83,24276.0,52.91,52.9277,52.8569,52.9189,24276.0
2021-02-08 12:30:00,59.84,59.84,59.78,59.79,31750.0,52.9277,52.9277,52.8746,52.8835,31750.0
2021-02-08 12:35:00,59.78,59.8,59.73,59.75,23582.0,52.8746,52.8923,52.8304,52.8481,23582.0
2021-02-08 12:40:00,59.74,59.77,59.71,59.74,34565.0,52.8392,52.8658,52.8127,52.8392,34565.0
2021-02-08 12:45:00,59.75,59.77,59.72,59.74,22321.0,52.8481,52.8658,52.8216,52.8392,22321.0
2021-02-08 12:50:00,59.75,59.76,59.71,59.73,41919.0,52.8481,52.8569,52.8127,52.8304,41919.0
2021-02-08 12:55:00,59.73,59.79,59.69,59.77,30147.0,52.8304,52.8835,52.795,52.8658,30147.0
2021-02-08 13:00:00,59.77,59.78,59.7,59.72,27510.0,52.8658,52.8746,52.8039,52.8216,27510.0
2021-02-08 13:05:00,59.71,59.72,59.64,59.68,26348.0,52.8127,52.8216,52.7508,52.7862,26348.0
2021-02-08 13:10:00,59.68,59.76,59.67,59.74,50157.0,52.7862,52.8569,52.7773,52.8392,50157.0
2021-02-08 13:15:00,59.74,59.82,59.74,59.78,23423.0,52.8392,52.91,52.8392,52.8746,23423.0
2021-02-08 13:20:00,59.77,59.78,59.73,59.76,24608.0,52.8658,52.8746,52.8304,52.8569,24608.0
2021-02-08 13:25:00,59.77,59.77,59.71,59.72,22124.0,52.8658,52.8658,52.8127,52.8216,22124.0
2021-02-08 13:30:00,59.72,59.76,59.72,59.73,14485.0,52.8216,52.8569,52.8216,52.8304,14485.0
2021-02-08 13:35:00,59.74,59.74,59.69,59.71,21171.0,52.8392,52.8392,52.795,52.8127,21171.0
2021-02-08 13:40:00,59.71,59.72,59.62,59.63,41752.0,52.8127,52.8216,52.7331,52.742,41752.0
2021-02-08 13:45:00,59.63,59.67,59.61,59.66,70752.0,52.742,52.7773,52.7243,52.7685,70752.0
2021-02-08 13:50:00,59.65,59.66,59.55,59.59,64082.0,52.7596,52.7685,52.6712,52.7066,64082.0
2021-02-08 13:55:00,59.6,59.65,59.59,59.63,43416.0,52.7154,52.7596,52.7066,52.742,43416.0
2021-02-08 14:00:00,59.65,59.71,59.64,59.71,19893.0,52.7596,52.8127,52.7508,52.8127,19893.0
2021-02-08 14:05:00,59.7,59.73,59.67,59.71,14032.0,52.8039,52.8304,52.7773,52.8127,14032.0
2021-02-08 14:10:00,59.71,59.74,59.7,59.74,8938.0,52.8127,52.8392,52.8039,52.8392,8938.0
2021-02-08 14:15:00,59.75,59.77,59.71,59.75,16124.0,52.8481,52.8658,52.8127,52.8481,16124.0
2021-02-08 14:20:00,59.75,59.76,59.71,59.72,23144.0,52.8481,52.8569,52.8127,52.8216,23144.0
2021-02-08 14:25:00,59.72,59.77,59.7,59.77,17583.0,52.8216,52.8658,52.8039,52.8658,17583.0
2021-02-08 14:30:00,59.77,59.79,59.74,59.75,15142.0,52.8658,52.8835,52.8392,52.8481,15142.0
2021-02-08 14:35:00,59.76,59.81,59.75,59.77,13564.0,52.8569,52.9012,52.8481,52.8658,13564.0
2021-02-08 14:40:00,59.78,59.83,59.78,59.82,51012.0,52.8746,52.9189,52.8746,52.91,51012.0
2021-02-08 14:45:00,59.81,59.9,59.81,59.9,15670.0,52.9012,52.9808,52.9012,52.9808,15670.0
2021-02-08 14:50:00,59.9,59.9,59.85,59.87,49376.0,52.9808,52.9808,52.9365,52.9542,49376.0
2021-02-08 14:55:00,59.88,59.93,59.86,59.9,46697.0,52.9631,53.0073,52.9454,52.9808,46697.0
2021-02-08 15:00:00,59.9,59.95,59.9,59.91,18328.0,52.9808,53.025,52.9808,52.9896,18328.0
2021-02-08 15:05:00,59.91,59.93,59.85,59.86,14596.0,52.9896,53.0073,52.9365,52.9454,14596.0
2021-02-08 15:10:00,59.86,59.9,59.85,59.87,13573.0,52.9454,52.9808,52.9365,52.9542,13573.0
2021-02-08 15:15:00,59.87,59.87,59.81,59.84,11981.0,52.9542,52.9542,52.9012,52.9277,11981.0
2021-02-08 15:20:00,59.84,59.92,59.84,59.9,21014.0,52.9277,52.9985,52.9277,52.9808,21014.0
2021-02-08 15:25:00,59.91,59.93,59.89,59.92,23492.0,52.9896,53.0073,52.9719,52.9985,23492.0
2021-02-08 15:30:00,59.92,59.98,59.88,59.92,44101.0,52.9985,53.0515,52.9631,52.9985,44101.0
2021-02-08 15:35:00,59.92,60.0,59.91,59.99,41503.0,52.9985,53.0692,52.9896,53.0604,41503.0
2021-02-08 15:40:00,60.0,60.05,59.98,60.02,45721.0,53.0692,53.1134,53.0515,53.0869,45721.0
2021-02-08 15:45:00,60.02,60.06,60.0,60.03,34800.0,53.0869,53.1223,53.0692,53.0957,34800.0
2021-02-08 15:50:00,60.04,60.09,60.02,60.08,128101.0,53.1046,53.1488,53.0869,53.14,128101.0
2021-02-08 15:55:00,60.08,60.22,60.05,60.21,211434.0,53.14,53.2638,53.1134,53.255,211434.0
2021-02-09 09:30:00,60.03,60.28,59.94,60.12,231856.0,53.0957,53.3169,53.0161,53.1754,231856.0
2021-02-09 09:35:00,60.12,60.15,59.95,59.95,289430.0,53.1754,53.2019,53.025,53.025,289430.0
2021-02-09 09:40:00,59.94,59.96,59.68,59.75,274958.0,53.0161,53.0338,52.7862,52.8481,274958.0
2021-02-09 09:45:00,59.74,60.08,59.74,60.08,123765.0,52.8392,53.14,52.8392,53.14,123765.0
2021-02-09 09:50:00,60.09,60.21,60.04,60.13,83244.0,53.1488,53.255,53.1046,53.1842,83244.0
2021-02-09 09:55:00,60.12,60.24,60.03,60.19,225785.0,53.1754,53.2815,53.0957,53.2373,225785.0
2021-02-09 10:00:00,60.2,60.26,59.91,59.91,133493.0,53.2461,53.2992,52.9896,52.9896,133493.0
2021-02-09 10:05:00,59.91,60.0,59.83,59.9,65543.0,52.9896,53.0692,52.9189,52.9808,65543.0
2021-02-09 10:10:00,59.92,60.03,59.92,60.01,43857.0,52.9985,53.0957,52.9985,53.0781,43857.0
2021-02-09 10:15:00,60.04,60.06,59.95,60.03,67827.0,53.1046,53.1223,53.025,53.0957,67827.0
2021-02-09 10:20:00,60.04,60.05,59.87,59.89,37810.0,53.1046,53.1134,52.9542,52.9719,37810.0
2021-02-09 10:25:00,59.89,60.07,59.87,60.02,39965.0,52.9719,53.1311,52.9542,53.0869,39965.0
2021-02-09 10:30:00,60.01,60.07,59.96,59.98,40644.0,53.0781,53.1311,53.0338,53.0515,40644.0
2021-02-09 10:35:00,59.97,60.11,59.97,60.11,33963.0,53.0427,53.1665,53.0427,53.1665,33963.0
2021-02-09 10:40:00,60.12,60.19,60.11,60.16,50432.0,53.1754,53.2373,53.1665,53.2107,50432.0
2021-02-09 10:45:00,60.16,60.17,60.09,60.14,29606.0,53.2107,53.2196,53.1488,53.193,29606.0
2021-02-09 10:50:00,60.15,60.28,60.12,60.25,32912.0,53.2019,53.3169,53.1754,53.2903,32912.0
2021-02-09 10:55:00,60.24,60.33,60.22,60.3,55275.0,53.2815,53.3611,53.2638,53.3346,55275.0
2021-02-09 11:00:00,60.31,60.33,60.22,60.23,28306.0,53.3434,53.3611,53.2638,53.2726,28306.0
2021-02-09 11:05:00,60.23,60.27,60.19,60.26,25384.0,53.2726,53.308,53.2373,53.2992,25384.0
2021-02-09 11:10:00,60.26,60.27,60.16,60.17,25460.0,53.2992,53.308,53.2107,53.2196,25460.0
2021-02-09 11:15:00,60.18,60.19,60.06,60.1,42049.0,53.2284,53.2373,53.1223,53.1577,42049.0
2021-02-09 11:20:00,60.11,60.22,60.11,60.22,44619.0,53.1665,53.2638,53.1665,53.2638,44619.0
2021-02-09 11:25:00,60.22,60.25,60.11,60.12,68248.0,53.2638,53.2903,53.1665,53.1754,68248.0
2021-02-09 11:30:00,60.11,60.17,60.07,60.16,41645.0,53.1665,53.2196,53.1311,53.2107,41645.0
2021-02-09 11:35:00,60.17,60.35,60.16,60.31,26212.0,53.2196,53.3788,53.2107,53.3434,26212.0
2021-02-09 11:40:00,60.31,60.38,60.31,60.37,43066.0,53.3434,53.4053,53.3434,53.3965,43066.0
2021-02-09 11:45:00,60.37,60.45,60.36,60.45,42154.0,53.3965,53.4672,53.3876,53.4672,42154.0
2021-02-09 11:50:00,60.44,60.45,60.38,60.42,17883.0,53.4584,53.4672,53.4053,53.4407,17883.0
2021-02-09 11:55:00,60.42,60.46,60.38,60.43,31853.0,53.4407,53.4761,53.4053,53.4495,31853.0
2021-02-09 12:00:00,60.44,60.59,60.43,60.57,40003.0,53.4584,53.5911,53.4495,53.5734,40003.0
2021-02-09 12:05:00,60.58,60.58,60.52,60.54,66726.0,53.5822,53.5822,53.5291,53.5468,66726.0
2021-02-09 12:10:00,60.55,60.67,60.55,60.67,20728.0,53.5557,53.6618,53.5557,53.6618,20728.0
2021-02-09 12:15:00,60.67,60.68,60.51,60.53,11372.0,53.6618,53.6707,53.5203,53.538,11372.0
2021-02-09 12:20:00,60.53,60.65,60.49,60.65,17417.0,53.538,53.6441,53.5026,53.6441,17417.0
2021-02-09 12:25:00,60.64,60.67,60.62,60.62,10977.0,53.6353,53.6618,53.6176,53.6176,10977.0
2021-02-09 12:30:00,60.63,60.68,60.62,60.67,8576.0,53.6264,53.6707,53.6176,53.6618,8576.0
2021-02-09 12:35:00,60.66,60.73,60.64,60.7,15793.0,53.653,53.7149,53.6353,53.6884,15793.0
2021-02-09 12:40:00,60.7,60.74,60.67,60.73,9714.0,53.6884,53.7237,53.6618,53.7149,9714.0
2021-02-09 12:45:00,60.73,60.79,60.73,60.75,30742.0,53.7149,53.768,53.7149,53.7326,30742.0
2021-02-09 12:50:00,60.75,60.82,60.74,60.76,14080.0,53.7326,53.7945,53.7237,53.7414,14080.0
2021-02-09 12:55:00,60.74,60.78,60.72,60.75,22988.0,53.7237,53.7591,53.706,53.7326,22988.0
2021-02-09 13:00:00,60.75,60.76,60.63,60.65,27877.0,53.7326,53.7414,53.6264,53.6441,27877.0
2021-02-09 13:05:00,60.68,60.69,60.63,60.63,18429.0,53.6707,53.6795,53.6264,53.6264,18429.0
2021-02-09 13:10:00,60.64,60.72,60.64,60.71,11516.0,53.6353,53.706,53.6353,53.6972,11516.0
2021-02-09 13:15:00,60.71,60.72,60.65,60.7,25110.0,53.6972,53.706,53.6441,53.6884,25110.0
2021-02-09 13:20:00,60.69,60.7,60.58,60.58,17331.0,53.6795,53.6884,53.5822,53.5822,17331.0
2021-02-09 13:25:00,60.58,60.61,60.55,60.61,14697.0,53.5822,53.6088,53.5557,53.6088,14697.0
2021-02-09 13:30:00,60.61,60.67,60.57,60.67,16395.0,53.6088,53.6618,53.5734,53.6618,16395.0
2021-02-09 13:35:00,60.67,60.71,60.67,60.71,9558.0,53.6618,53.6972,53.6618,53.6972,9558.0
2021-02-09 13:40:00,60.72,60.77,60.67,60.75,15077.0,53.706,53.7503,53.6618,53.7326,15077.0
2021-02-09 13:45:00,60.75,60.79,60.7,60.72,17784.0,53.7326,53.768,53.6884,53.706,17784.0
2021-02-09 13:50:00,60.73,60.79,60.71,60.78,30308.0,53.7149,53.768,53.6972,53.7591,30308.0
2021-02-09 13:55:00,60.78,60.86,60.78,60.85,12916.0,53.7591,53.8299,53.7591,53.821,12916.0
2021-02-09 14:00:00,60.86,60.91,60.85,60.89,26077.0,53.8299,53.8741,53.821,53.8564,26077.0
2021-02-09 14:05:00,60.89,60.9,60.85,60.9,13579.0,53.8564,53.8653,53.821,53.8653,13579.0
2021-02-09 14:10:00,60.9,60.91,60.86,60.9,12625.0,53.8653,53.8741,53.8299,53.8653,12625.0
2021-02-09 14:15:00,60.91,60.92,60.87,60.89,14232.0,53.8741,53.8829,53.8387,53.8564,14232.0
2021-02-09 14:20:00,60.89,60.92,60.87,60.9,15193.0,53.8564,53.8829,53.8387,53.8653,15193.0
2021-02-09 14:25:00,60.89,60.89,60.82,60.85,19040.0,53.8564,53.8564,53.7945,53.821,19040.0
2021-02-09 14:30:00,60.85,60.85,60.79,60.84,29808.0,53.821,53.821,53.768,53.8122,29808.0
2021-02-09 14:35:00,60.84,60.85,60.8,60.85,43022.0,53.8122,53.821,53.7768,53.821,43022.0
2021-02-09 14:40:00,60.84,60.87,60.8,60.8,27118.0,53.8122,53.8387,53.7768,53.7768,27118.0
2021-02-09 14:45:00,60.79,60.82,60.76,60.81,26551.0,53.768,53.7945,53.7414,53.7856,26551.0
2021-02-09 14:50:00,60.81,60.81,60.77,60.79,27935.0,53.7856,53.7856,53.7503,53.768,27935.0
2021-02-09 14:55:00,60.81,60.84,60.8,60.84,37313.0,53.7856,53.8122,53.7768,53.8122,37313.0
2021-02-09 15:00:00,60.84,60.9,60.84,60.89,57240.0,53.8122,53.8653,53.8122,53.8564,57240.0
2021-02-09 15:05:00,60.89,60.9,60.83,60.84,51287.0,53.8564,53.8653,53.8033,53.8122,51287.0
2021-02-09 15:10:00,60.85,60.93,60.82,60.93,21687.0,53.821,53.8918,53.7945,53.8918,21687.0
2021-02-09 15:15:00,60.93,60.96,60.89,60.9,34701.0,53.8918,53.9183,53.8564,53.8653,34701.0
2021-02-09 15:20:00,60.89,60.89,60.8,60.85,54685.0,53.8564,53.8564,53.7768,53.821,54685.0
2021-02-09 15:25:00,60.85,60.88,60.84,60.87,41849.0,53.821,53.8476,53.8122,53.8387,41849.0
2021-02-09 15:30:00,60.86,60.9,60.84,60.9,44684.0,53.8299,53.8653,53.8122,53.8653,44684.0
2021-02-09 15:35:00,60.9,60.98,60.89,60.94,46816.0,53.8653,53.936,53.8564,53.9006,46816.0
2021-02-09 15:40:00,60.95,60.95,60.88,60.89,75407.0,53.9095,53.9095,53.8476,53.8564,75407.0
2021-02-09 15:45:00,60.88,60.93,60.84,60.86,88948.0,53.8476,53.8918,53.8122,53.8299,88948.0
2021-02-09 15:50:00,60.86,60.91,60.84,60.9,146492.0,53.8299,53.8741,53.8122,53.8653,146492.0
2021-02-09 15:55:00,60.9,60.94,60.83,60.93,361079.0,53.8653,53.9006,53.8033,53.8918,361079.0
2021-02-10 09:30:00,61.18,61.2,60.79,60.8,281444.0,54.1129,54.1306,53.768,53.7768,281444.0
2021-02-10 09:35:00,60.8,61.11,60.79,61.1,145022.0,53.7768,54.051,53.768,54.0421,145022.0
2021-02-10 09:40:00,61.11,61.27,61.1,61.26,187508.0,54.051,54.1925,54.0421,54.1837,187508.0
2021-02-10 09:45:00,61.26,61.29,61.16,61.21,150196.0,54.1837,54.2102,54.0952,54.1394,150196.0
2021-02-10 09:50:00,61.18,61.32,61.15,61.28,82246.0,54.1129,54.2367,54.0864,54.2014,82246.0
2021-02-10 09:55:00,61.29,61.36,61.28,61.33,97678.0,54.2102,54.2721,54.2014,54.2456,97678.0
2021-02-10 10:00:00,61.34,61.44,61.31,61.34,90000.0,54.2544,54.3429,54.2279,54.2544,90000.0
2021-02-10 10:05:00,61.35,61.5,61.29,61.49,58816.0,54.2633,54.3959,54.2102,54.3871,58816.0
2021-02-10 10:10:00,61.48,61.52,61.32,61.36,54928.0,54.3783,54.4136,54.2367,54.2721,54928.0
2021-02-10 10:15:00,61.35,61.35,61.11,61.11,87504.0,54.2633,54.2633,54.051,54.051,87504.0
2021-02-10 10:20:00,61.09,61.11,60.81,60.81,118069.0,54.0333,54.051,53.7856,53.7856,118069.0
2021-02-10 10:25:00,60.82,61.08,60.79,60.88,69678.0,53.7945,54.0245,53.768,53.8476,69678.0
2021-02-10 10:30:00,60.91,60.95,60.69,60.72,54402.0,53.8741,53.9095,53.6795,53.706,54402.0
2021-02-10 10:35:00,60.73,60.91,60.72,60.77,110199.0,53.7149,53.8741,53.706,53.7503,110199.0
2021-02-10 10:40:00,60.76,60.78,60.54,60.57,78702.0,53.7414,53.7591,53.5468,53.5734,78702.0
2021-02-10 10:45:00,60.56,60.83,60.55,60.83,79398.0,53.5645,53.8033,53.5557,53.8033,79398.0
2021-02-10 10:50:00,60.8,61.16,60.77,61.08,51890.0,53.7768,54.0952,53.7503,54.0245,51890.0
2021-02-10 10:55:00,61.07,61.24,61.02,61.22,57365.0,54.0156,54.166,53.9714,54.1483,57365.0
2021-02-10 11:00:00,61.21,61.26,61.09,61.1,41686.0,54.1394,54.1837,54.0333,54.0421,41686.0
2021-02-10 11:05:00,61.11,61.23,61.08,61.23,59218.0,54.051,54.1571,54.0245,54.1571,59218.0
2021-02-10 11:10:00,61.24,61.37,61.24,61.36,45992.0,54.166,54.281,54.166,54.2721,45992.0
2021-02-10 11:15:00,61.36,61.37,61.26,61.36,37971.0,54.2721,54.281,54.1837,54.2721,37971.0
2021-02-10 11:20:00,61.36,61.38,61.24,61.29,57156.0,54.2721,54.2898,54.166,54.2102,57156.0
2021-02-10 11:25:00,61.3,61.34,61.16,61.17,46589.0,54.219,54.2544,54.0952,54.1041,46589.0
2021-02-10 11:30:00,61.18,61.21,60.96,61.12,67246.0,54.1129,54.1394,53.9183,54.0598,67246.0
2021-02-10 11:35:00,61.14,61.14,60.98,61.05,45512.0,54.0775,54.0775,53.936,53.9979,45512.0
2021-02-10 11:40:00,61.05,61.1,61.0,61.02,17561.0,53.9979,54.0421,53.9537,53.9714,17561.0
2021-02-10 11:45:00,61.01,61.1,61.0,61.08,28806.0,53.9625,54.0421,53.9537,54.0245,28806.0
2021-02-10 11:50:00,61.09,61.19,61.09,61.11,24736.0,54.0333,54.1218,54.0333,54.051,24736.0
2021-02-10 11:55:00,61.11,61.19,61.11,61.12,78099.0,54.051,54.1218,54.051,54.0598,78099.0
2021-02-10 12:00:00,61.11,61.12,60.86,60.91,214502.0,54.051,54.0598,53.8299,53.8741,214502.0
2021-02-10 12:05:00,60.92,60.94,60.83,60.89,27078.0,53.8829,53.9006,53.8033,53.8564,27078.0
2021-02-10 12:10:00,60.9,60.99,60.86,60.99,12873.0,53.8653,53.9449,53.8299,53.9449,12873.0
2021-02-10 12:15:00,60.98,60.98,60.92,60.95,12148.0,53.936,53.936,53.8829,53.9095,12148.0
2021-02-10 12:20:00,60.96,60.96,60.76,60.77,34653.0,53.9183,53.9183,53.7414,53.7503,34653.0
2021-02-10 12:25:00,60.78,61.02,60.76,60.97,54460.0,53.7591,53.9714,53.7414,53.9272,54460.0
2021-02-10 12:30:00,60.96,61.05,60.93,61.05,18039.0,53.9183,53.9979,53.8918,53.9979,18039.0
2021-02-10 12:35:00,61.05,61.06,60.96,61.0,18034.0,53.9979,54.0068,53.9183,53.9537,18034.0
2021-02-10 12:40:00,61.01,61.09,61.0,61.06,19621.0,53.9625,54.0333,53.9537,54.0068,19621.0
2021-02-10 12:45:00,61.06,61.12,61.03,61.12,36678.0,54.0068,54.0598,53.9802,54.0598,36678.0
2021-02-10 12:50:00,61.12,61.35,61.11,61.33,94420.0,54.0598,54.2633,54.051,54.2456,94420.0
2021-02-10 12:55:00,61.32,61.35,61.29,61.3,18798.0,54.2367,54.2633,54.2102,54.219,18798.0
2021-02-10 13:00:00,61.29,61.4,61.28,61.39,30269.0,54.2102,54.3075,54.2014,54.2987,30269.0
2021-02-10 13:05:00,61.39,61.44,61.37,61.44,18282.0,54.2987,54.3429,54.281,54.3429,18282.0
2021-02-10 13:10:00,61.44,61.47,61.4,61.4,24684.0,54.3429,54.3694,54.3075,54.3075,24684.0
2021-02-10 13:15:00,61.41,61.5,61.4,61.47,57318.0,54.3163,54.3959,54.3075,54.3694,57318.0
2021-02-10 13:20:00,61.47,61.65,61.46,61.65,97421.0,54.3694,54.5286,54.3606,54.5286,97421.0
2021-02-10 13:25:00,61.63,61.71,61.62,61.7,75679.0,54.5109,54.5817,54.5021,54.5728,75679.0
2021-02-10 13:30:00,61.71,61.79,61.7,61.74,56079.0,54.5817,54.6524,54.5728,54.6082,56079.0
2021-02-10 13:35:00,61.75,61.75,61.67,61.73,58492.0,54.6171,54.6171,54.5463,54.5994,58492.0
2021-02-10 13:40:00,61.72,61.76,61.68,61.74,72018.0,54.5905,54.6259,54.5552,54.6082,72018.0
2021-02-10 13:45:00,61.74,61.75,61.65,61.66,111664.0,54.6082,54.6171,54.5286,54.5375,111664.0
2021-02-10 13:50:00,61.65,61.71,61.63,61.64,107549.0,54.5286,54.5817,54.5109,54.5198,107549.0
2021-02-10 13:55:00,61.64,61.67,61.46,61.51,18695.0,54.5198,54.5463,54.3606,54.4048,18695.0
2021-02-10 14:00:00,61.49,61.56,61.44,61.47,31354.0,54.3871,54.449,54.3429,54.3694,31354.0
2021-02-10 14:05:00,61.46,61.51,61.35,61.36,30376.0,54.3606,54.4048,54.2633,54.2721,30376.0
2021-02-10 14:10:00,61.36,61.38,61.32,61.34,12348.0,54.2721,54.2898,54.2367,54.2544,12348.0
2021-02-10 14:15:00,61.34,61.38,61.24,61.27,96339.0,54.2544,54.2898,54.166,54.1925,96339.0
2021-02-10 14:20:00,61.25,61.25,61.13,61.16,21263.0,54.1748,54.1748,54.0687,54.0952,21263.0
2021-02-10 14:25:00,61.15,61.29,61.13,61.29,34846.0,54.0864,54.2102,54.0687,54.2102,34846.0
2021-02-10 14:30:00,61.3,61.38,61.25,61.36,67240.0,54.219,54.2898,54.1748,54.2721,67240.0
2021-02-10 14:35:00,61.35,61.35,61.2,61.23,29923.0,54.2633,54.2633,54.1306,54.1571,29923.0
2021-02-10 14:40:00,61.23,61.32,61.23,61.29,24258.0,54.1571,54.2367,54.1571,54.2102,24258.0
2021-02-10 14:45:00,61.28,61.37,61.28,61.36,20030.0,54.2014,54.281,54.2014,54.2721,20030.0
2021-02-10 14:50:00,61.36,61.36,61.24,61.26,27196.0,54.2721,54.2721,54.166,54.1837,27196.0
2021-02-10 14:55:00,61.26,61.33,61.26,61.32,20696.0,54.1837,54.2456,54.1837,54.2367,20696.0
2021-02-10 15:00:00,61.31,61.38,61.31,61.36,88869.0,54.2279,54.2898,54.2279,54.2721,88869.0
2021-02-10 15:05:00,61.36,61.37,61.33,61.34,177484.0,54.2721,54.281,54.2456,54.2544,177484.0
2021-02-10 15:10:00,61.35,61.37,61.29,61.33,39517.0,54.2633,54.281,54.2102,54.2456,39517.0
2021-02-10 15:15:00,61.32,61.35,61.26,61.27,34227.0,54.2367,54.2633,54.1837,54.1925,34227.0
2021-02-10 15:20:00,61.27,61.31,61.25,61.26,19373.0,54.1925,54.2279,54.1748,54.1837,19373.0
2021-02-10 15:25:00,61.27,61.28,61.12,61.2,80709.0,54.1925,54.2014,54.0598,54.1306,80709.0
2021-02-10 15:30:00,61.2,61.2,61.09,61.09,37132.0,54.1306,54.1306,54.0333,54.0333,37132.0
2021-02-10 15:35:00,61.09,61.1,60.9,60.92,45244.0,54.0333,54.0421,53.8653,53.8829,45244.0
2021-02-10 15:40:00,60.91,61.01,60.86,60.87,64007.0,53.8741,53.9625,53.8299,53.8387,64007.0
2021-02-10 15:45:00,60.88,60.93,60.85,60.9,127719.0,53.8476,53.8918,53.821,53.8653,127719.0
2021-02-10 15:50:00,60.89,61.0,60.86,60.89,155056.0,53.8564,53.9537,53.8299,53.8564,155056.0
2021-02-10 15:55:00,60.89,60.93,60.83,60.93,153723.0,53.8564,53.8918,53.8033,53.8918,153723.0
2021-02-11 09:30:00,61.05,61.36,60.82,61.35,214967.0,53.9979,54.2721,53.7945,54.2633,214967.0
2021-02-11 09:35:00,61.34,61.37,61.12,61.27,133367.0,54.2544,54.281,54.0598,54.1925,133367.0
2021-02-11 09:40:00,61.3,61.38,61.15,61.35,106928.0,54.219,54.2898,54.0864,54.2633,106928.0
2021-02-11 09:45:00,61.33,61.37,61.28,61.32,36532.0,54.2456,54.281,54.2014,54.2367,36532.0
2021-02-11 09:50:00,61.32,61.33,61.14,61.26,72326.0,54.2367,54.2456,54.0775,54.1837,72326.0
2021-02-11 09:55:00,61.26,61.35,61.05,61.05,50171.0,54.1837,54.2633,53.9979,53.9979,50171.0
2021-02-11 10:00:00,61.06,61.17,60.99,61.09,72653.0,54.0068,54.1041,53.9449,54.0333,72653.0
2021-02-11 10:05:00,61.1,61.13,60.98,61.1,28976.0,54.0421,54.0687,53.936,54.0421,28976.0
2021-02-11 10:10:00,61.1,61.14,61.02,61.06,30971.0,54.0421,54.0775,53.9714,54.0068,30971.0
2021-02-11 10:15:00,61.06,61.17,61.04,61.15,18842.0,54.0068,54.1041,53.9891,54.0864,18842.0
2021-02-11 10:20:00,61.15,61.2,61.08,61.09,21540.0,54.0864,54.1306,54.0245,54.0333,21540.0
2021-02-11 10:25:00,61.09,61.13,61.05,61.09,21369.0,54.0333,54.0687,53.9979,54.0333,21369.0
2021-02-11 10:30:00,61.09,61.09,60.94,60.98,17204.0,54.0333,54.0333,53.9006,53.936,17204.0
2021-02-11 10:35:00,60.98,60.98,60.87,60.87,25834.0,53.936,53.936,53.8387,53.8387,25834.0
2021-02-11 10:40:00,60.87,60.99,60.87,60.97,32128.0,53.8387,53.9449,53.8387,53.9272,32128.0
2021-02-11 10:45:00,60.98,61.09,60.95,61.07,45836.0,53.936,54.0333,53.9095,54.0156,45836.0
2021-02-11 10:50:00,61.07,61.18,61.06,61.17,20471.0,54.0156,54.1129,54.0068,54.1041,20471.0
2021-02-11 10:55:00,61.17,61.21,61.03,61.07,32917.0,54.1041,54.1394,53.9802,54.0156,32917.0
2021-02-11 11:00:00,61.08,61.14,60.98,61.07,16964.0,54.0245,54.0775,53.936,54.0156,16964.0
2021-02-11 11:05:00,61.07,61.11,61.02,61.03,21851.0,54.0156,54.051,53.9714,53.9802,21851.0
2021-02-11 11:10:00,61.03,61.03,60.85,60.87,24697.0,53.9802,53.9802,53.821,53.8387,24697.0
2021-02-11 11:15:00,60.87,60.9,60.86,60.89,25005.0,53.8387,53.8653,53.8299,53.8564,25005.0
2021-02-11 11:20:00,60.88,60.95,60.83,60.94,47534.0,53.8476,53.9095,53.8033,53.9006,47534.0
2021-02-11 11:25:00,60.95,60.95,60.9,60.94,19657.0,53.9095,53.9095,53.8653,53.9006,19657.0
2021-02-11 11:30:00,60.94,60.97,60.87,60.87,14179.0,53.9006,53.9272,53.8387,53.8387,14179.0
2021-02-11 11:35:00,60.89,60.93,60.76,60.8,13712.0,53.8564,53.8918,53.7414,53.7768,13712.0
2021-02-11 11:40:00,60.8,60.9,60.79,60.9,18068.0,53.7768,53.8653,53.768,53.8653,18068.0
2021-02-11 11:45:00,60.92,60.93,60.86,60.92,11262.0,53.8829,53.8918,53.8299,53.8829,11262.0
2021-02-11 11:50:00,60.92,60.94,60.85,60.86,9534.0,53.8829,53.9006,53.821,53.8299,9534.0
2021-02-11 11:55:00,60.86,60.87,60.8,60.83,24300.0,53.8299,53.8387,53.7768,53.8033,24300.0
2021-02-11 12:00:00,60.82,60.83,60.7,60.73,20138.0,53.7945,53.8033,53.6884,53.7149,20138.0
2021-02-11 12:05:00,60.72,60.72,60.45,60.45,135202.0,53.706,53.706,53.4672,53.4672,135202.0
2021-02-11 12:10:00,60.45,60.46,60.18,60.18,377523.0,53.4672,53.4761,53.2284,53.2284,377523.0
2021-02-11 12:15:00,60.18,60.2,59.84,59.84,230786.0,53.2284,53.2461,52.9277,52.9277,230786.0
2021-02-11 12:20:00,59.85,59.98,59.83,59.84,226540.0,52.9365,53.0515,52.9189,52.9277,226540.0
2021-02-11 12:25:00,59.84,59.85,59.62,59.74,97545.0,52.9277,52.9365,52.7331,52.8392,97545.0
2021-02-11 12:30:00,59.74,60.14,59.74,60.11,166667.0,52.8392,53.193,52.8392,53.1665,166667.0
2021-02-11 12:35:00,60.11,60.17,60.03,60.16,184234.0,53.1665,53.2196,53.0957,53.2107,184234.0
2021-02-11 12:40:00,60.16,60.16,59.81,59.85,266125.0,53.2107,53.2107,52.9012,52.9365,266125.0
2021-02-11 12:45:00,59.86,59.89,59.67,59.84,405783.0,52.9454,52.9719,52.7773,52.9277,405783.0
2021-02-11 12:50:00,59.85,59.88,59.69,59.85,172054.0,52.9365,52.9631,52.795,52.9365,172054.0
2021-02-11 12:55:00,59.86,60.1,59.84,60.07,110343.0,52.9454,53.1577,52.9277,53.1311,110343.0
2021-02-11 13:00:00,60.07,60.07,59.94,60.03,51308.0,53.1311,53.1311,53.0161,53.0957,51308.0
2021-02-11 13:05:00,60.02,60.09,59.93,59.96,63840.0,53.0869,53.1488,53.0073,53.0338,63840.0
2021-02-11 13:10:00,59.96,60.13,59.92,60.08,43391.0,53.0338,53.1842,52.9985,53.14,43391.0
2021-02-11 13:15:00,60.08,60.19,60.07,60.17,37338.0,53.14,53.2373,53.1311,53.2196,37338.0
2021-02-11 13:20:00,60.17,60.28,60.16,60.22,45464.0,53.2196,53.3169,53.2107,53.2638,45464.0
2021-02-11 13:25:00,60.22,60.22,60.08,60.09,70931.0,53.2638,53.2638,53.14,53.1488,70931.0
2021-02-11 13:30:00,60.09,60.18,60.05,60.13,54111.0,53.1488,53.2284,53.1134,53.1842,54111.0
2021-02-11 13:35:00,60.13,60.15,60.09,60.14,30793.0,53.1842,53.2019,53.1488,53.193,30793.0
2021-02-11 13:40:00,60.14,60.21,60.1,60.12,87386.0,53.193,53.255,53.1577,53.1754,87386.0
2021-02-11 13:45:00,60.12,60.16,60.06,60.12,67908.0,53.1754,53.2107,53.1223,53.1754,67908.0
2021-02-11 13:50:00,60.12,60.13,60.03,60.06,87470.0,53.1754,53.1842,53.0957,53.1223,87470.0
2021-02-11 13:55:00,60.05,60.12,60.04,60.08,100216.0,53.1134,53.1754,53.1046,53.14,100216.0
2021-02-11 14:00:00,60.08,60.08,59.92,59.93,43971.0,53.14,53.14,52.9985,53.0073,43971.0
2021-02-11 14:05:00,59.94,60.05,59.92,60.0,61639.0,53.0161,53.1134,52.9985,53.0692,61639.0
2021-02-11 14:10:00,60.0,60.0,59.87,59.92,46245.0,53.0692,53.0692,52.9542,52.9985,46245.0
2021-02-11 14:15:00,59.91,59.98,59.9,59.96,60127.0,52.9896,53.0515,52.9808,53.0338,60127.0
2021-02-11 14:20:00,59.97,60.03,59.92,60.0,69283.0,53.0427,53.0957,52.9985,53.0692,69283.0
2021-02-11 14:25:00,60.0,60.09,59.99,60.07,58170.0,53.0692,53.1488,53.0604,53.1311,58170.0
2021-02-11 14:30:00,60.07,60.08,60.0,60.05,50932.0,53.1311,53.14,53.0692,53.1134,50932.0
2021-02-11 14:35:00,60.05,60.07,60.01,60.03,90604.0,53.1134,53.1311,53.0781,53.0957,90604.0
2021-02-11 14:40:00,60.02,60.1,60.01,60.09,47372.0,53.0869,53.1577,53.0781,53.1488,47372.0
2021-02-11 14:45:00,60.1,60.18,60.09,60.15,121333.0,53.1577,53.2284,53.1488,53.2019,121333.0
2021-02-11 14:50:00,60.15,60.23,60.14,60.23,35491.0,53.2019,53.2726,53.193,53.2726,35491.0
2021-02-11 14:55:00,60.23,60.25,60.19,60.23,50947.0,53.2726,53.2903,53.2373,53.2726,50947.0
2021-02-11 15:00:00,60.24,60.26,60.22,60.26,58627.0,53.2815,53.2992,53.2638,53.2992,58627.0
2021-02-11 15:05:00,60.26,60.3,60.23,60.3,78345.0,53.2992,53.3346,53.2726,53.3346,78345.0
2021-02-11 15:10:00,60.3,60.35,60.28,60.35,256200.0,53.3346,53.3788,53.3169,53.3788,256200.0
2021-02-11 15:15:00,60.34,60.38,60.27,60.33,79644.0,53.3699,53.4053,53.308,53.3611,79644.0
2021-02-11 15:20:00,60.32,60.42,60.32,60.35,53884.0,53.3522,53.4407,53.3522,53.3788,53884.0
2021-02-11 15:25:00,60.34,60.4,60.32,60.32,70152.0,53.3699,53.423,53.3522,53.3522,70152.0
2021-02-11 15:30:00,60.33,60.36,60.25,60.3,390916.0,53.3611,53.3876,53.2903,53.3346,390916.0
2021-02-11 15:35:00,60.31,60.34,60.26,60.33,32194.0,53.3434,53.3699,53.2992,53.3611,32194.0
2021-02-11 15:40:00,60.32,60.42,60.31,60.34,40251.0,53.3522,53.4407,53.3434,53.3699,40251.0
2021-02-11 15:45:00,60.34,60.38,60.31,60.34,218636.0,53.3699,53.4053,53.3434,53.3699,218636.0
2021-02-11 15:50:00,60.33,60.38,60.28,60.38,122569.0,53.3611,53.4053,53.3169,53.4053,122569.0
2021-02-11 15:55:00,60.38,60.53,60.34,60.52,297998.0,53.4053,53.538,53.3699,53.5291,297998.0
2021-02-12 09:30:00,60.54,60.89,60.16,60.63,235193.0,53.5468,53.8564,53.2107,53.6264,235193.0
2021-02-12 09:35:00,60.58,60.9,60.56,60.75,136301.0,53.5822,53.8653,53.5645,53.7326,136301.0
2021-02-12 09:40:00,60.73,60.98,60.72,60.79,253769.0,53.7149,53.936,53.706,53.768,253769.0
2021-02-12 09:45:00,60.79,60.86,60.76,60.84,359893.0,53.768,53.8299,53.7414,53.8122,359893.0
2021-02-12 09:50:00,60.88,60.92,60.77,60.79,129267.0,53.8476,53.8829,53.7503,53.768,129267.0
2021-02-12 09:55:00,60.81,60.89,60.76,60.81,37922.0,53.7856,53.8564,53.7414,53.7856,37922.0
2021-02-12 10:00:00,60.79,61.06,60.77,61.04,40355.0,53.768,54.0068,53.7503,53.9891,40355.0
2021-02-12 10:05:00,61.05,61.22,61.01,61.2,23341.0,53.9979,54.1483,53.9625,54.1306,23341.0
2021-02-12 10:10:00,61.18,61.33,61.12,61.33,19709.0,54.1129,54.2456,54.0598,54.2456,19709.0
2021-02-12 10:15:00,61.33,61.36,61.17,61.22,49173.0,54.2456,54.2721,54.1041,54.1483,49173.0
2021-02-12 10:20:00,61.22,61.24,61.12,61.22,37415.0,54.1483,54.166,54.0598,54.1483,37415.0
2021-02-12 10:25:00,61.23,61.31,61.15,61.15,46023.0,54.1571,54.2279,54.0864,54.0864,46023.0
2021-02-12 10:30:00,61.12,61.19,61.01,61.18,45897.0,54.0598,54.1218,53.9625,54.1129,45897.0
2021-02-12 10:35:00,61.18,61.38,61.18,61.34,22260.0,54.1129,54.2898,54.1129,54.2544,22260.0
2021-02-12 10:40:00,61.36,61.39,61.31,61.36,11278.0,54.2721,54.2987,54.2279,54.2721,11278.0
2021-02-12 10:45:00,61.34,61.35,61.15,61.16,17605.0,54.2544,54.2633,54.0864,54.0952,17605.0
2021-02-12 10:50:00,61.16,61.18,61.08,61.08,44650.0,54.0952,54.1129,54.0245,54.0245,44650.0
2021-02-12 10:55:00,61.07,61.08,60.95,61.01,263159.0,54.0156,54.0245,53.9095,53.9625,263159.0
2021-02-12 11:00:00,61.0,61.01,60.84,60.89,272335.0,53.9537,53.9625,53.8122,53.8564,272335.0
2021-02-12 11:05:00,60.88,60.89,60.79,60.88,51867.0,53.8476,53.8564,53.768,53.8476,51867.0
2021-02-12 11:10:00,60.88,61.01,60.85,60.87,27025.0,53.8476,53.9625,53.821,53.8387,27025.0
2021-02-12 11:15:00,60.86,60.92,60.76,60.78,259143.0,53.8299,53.8829,53.7414,53.7591,259143.0
2021-02-12 11:20:00,60.78,60.83,60.72,60.75,41915.0,53.7591,53.8033,53.706,53.7326,41915.0
2021-02-12 11:25:00,60.75,60.81,60.74,60.79,20893.0,53.7326,53.7856,53.7237,53.768,20893.0
2021-02-12 11:30:00,60.79,60.95,60.78,60.94,14388.0,53.768,53.9095,53.7591,53.9006,14388.0
2021-02-12 11:35:00,60.95,60.98,60.91,60.93,10905.0,53.9095,53.936,53.8741,53.8918,10905.0
2021-02-12 11:40:00,60.93,61.05,60.91,61.04,34996.0,53.8918,53.9979,53.8741,53.9891,34996.0
2021-02-12 11:45:00,61.03,61.09,61.01,61.02,16260.0,53.9802,54.0333,53.9625,53.9714,16260.0
2021-02-12 11:50:00,61.02,61.06,60.92,60.92,23345.0,53.9714,54.0068,53.8829,53.8829,23345.0
2021-02-12 11:55:00,60.93,60.97,60.89,60.94,10529.0,53.8918,53.9272,53.8564,53.9006,10529.0
2021-02-12 12:00:00,60.95,61.04,60.95,61.01,12997.0,53.9095,53.9891,53.9095,53.9625,12997.0
2021-02-12 12:05:00,61.02,61.06,60.9,60.98,984810.0,53.9714,54.0068,53.8653,53.936,984810.0
2021-02-12 12:10:00,60.98,61.0,60.86,60.86,38057.0,53.936,53.9537,53.8299,53.8299,38057.0
2021-02-12 12:15:00,60.86,60.86,60.75,60.79,22939.0,53.8299,53.8299,53.7326,53.768,22939.0
2021-02-12 12:20:00,60.79,60.79,60.67,60.71,31284.0,53.768,53.768,53.6618,53.6972,31284.0
2021-02-12 12:25:00,60.71,60.77,60.71,60.75,18145.0,53.6972,53.7503,53.6972,53.7326,18145.0
2021-02-12 12:30:00,60.74,60.78,60.67,60.7,11179.0,53.7237,53.7591,53.6618,53.6884,11179.0
2021-02-12 12:35:00,60.7,60.78,60.66,60.77,14746.0,53.6884,53.7591,53.653,53.7503,14746.0
2021-02-12 12:40:00,60.78,60.78,60.67,60.73,14395.0,53.7591,53.7591,53.6618,53.7149,14395.0
2021-02-12 12:45:00,60.72,60.73,60.63,60.69,12851.0,53.706,53.7149,53.6264,53.6795,12851.0
2021-02-12 12:50:00,60.69,60.71,60.58,60.58,18248.0,53.6795,53.6972,53.5822,53.5822,18248.0
2021-02-12 12:55:00,60.59,60.68,60.58,60.68,24527.0,53.5911,53.6707,53.5822,53.6707,24527.0
2021-02-12 13:00:00,60.67,60.75,60.66,60.72,9427.0,53.6618,53.7326,53.653,53.706,9427.0
2021-02-12 13:05:00,60.72,60.8,60.71,60.8,26437.0,53.706,53.7768,53.6972,53.7768,26437.0
2021-02-12 13:10:00,60.78,60.83,60.77,60.79,6965.0,53.7591,53.8033,53.7503,53.768,6965.0
2021-02-12 13:15:00,60.8,60.83,60.68,60.74,66733.0,53.7768,53.8033,53.6707,53.7237,66733.0
2021-02-12 13:20:00,60.74,60.76,60.67,60.75,19409.0,53.7237,53.7414,53.6618,53.7326,19409.0
2021-02-12 13:25:00,60.75,60.8,60.74,60.79,20215.0,53.7326,53.7768,53.7237,53.768,20215.0
2021-02-12 13:30:00,60.79,60.84,60.77,60.83,19467.0,53.768,53.8122,53.7503,53.8033,19467.0
2021-02-12 13:35:00,60.83,60.85,60.79,60.83,10020.0,53.8033,53.821,53.768,53.8033,10020.0
2021-02-12 13:40:00,60.83,60.86,60.82,60.84,20928.0,53.8033,53.8299,53.7945,53.8122,20928.0
2021-02-12 13:45:00,60.84,60.91,60.82,60.9,19643.0,53.8122,53.8741,53.7945,53.8653,19643.0
2021-02-12 13:50:00,60.89,60.9,60.85,60.86,22493.0,53.8564,53.8653,53.821,53.8299,22493.0
2021-02-12 13:55:00,60.86,60.86,60.72,60.74,17730.0,53.8299,53.8299,53.706,53.7237,17730.0
2021-02-12 14:00:00,60.75,60.75,60.67,60.7,21269.0,53.7326,53.7326,53.6618,53.6884,21269.0
2021-02-12 14:05:00,60.71,60.73,60.66,60.71,30653.0,53.6972,53.7149,53.653,53.6972,30653.0
2021-02-12 14:10:00,60.72,60.73,60.59,60.61,33006.0,53.706,53.7149,53.5911,53.6088,33006.0
2021-02-12 14:15:00,60.6,60.7,60.6,60.67,44179.0,53.5999,53.6884,53.5999,53.6618,44179.0
2021-02-12 14:20:00,60.67,60.71,60.65,60.71,32361.0,53.6618,53.6972,53.6441,53.6972,32361.0
2021-02-12 14:25:00,60.7,60.76,60.66,60.76,24379.0,53.6884,53.7414,53.653,53.7414,24379.0
2021-02-12 14:30:00,60.76,60.77,60.68,60.71,11726.0,53.7414,53.7503,53.6707,53.6972,11726.0
2021-02-12 14:35:00,60.71,60.71,60.63,60.66,17169.0,53.6972,53.6972,53.6264,53.653,17169.0
2021-02-12 14:40:00,60.65,60.67,60.59,60.65,20094.0,53.6441,53.6618,53.5911,53.6441,20094.0
2021-02-12 14:45:00,60.64,60.69,60.64,60.66,16171.0,53.6353,53.6795,53.6353,53.653,16171.0
2021-02-12 14:50:00,60.66,60.7,60.64,60.68,19679.0,53.653,53.6884,53.6353,53.6707,19679.0
2021-02-12 14:55:00,60.69,60.76,60.66,60.75,20426.0,53.6795,53.7414,53.653,53.7326,20426.0
2021-02-12 15:00:00,60.75,60.78,60.73,60.78,20021.0,53.7326,53.7591,53.7149,53.7591,20021.0
2021-02-12 15:05:00,60.78,60.85,60.77,60.82,25902.0,53.7591,53.821,53.7503,53.7945,25902.0
2021-02-12 15:10:00,60.83,60.84,60.8,60.82,24109.0,53.8033,53.8122,53.7768,53.7945,24109.0
2021-02-12 15:15:00,60.83,60.83,60.75,60.77,21066.0,53.8033,53.8033,53.7326,53.7503,21066.0
2021-02-12 15:20:00,60.77,60.8,60.75,60.79,30284.0,53.7503,53.7768,53.7326,53.768,30284.0
2021-02-12 15:25:00,60.79,60.8,60.76,60.8,20952.0,53.768,53.7768,53.7414,53.7768,20952.0
2021-02-12 15:30:00,60.79,60.81,60.73,60.79,55056.0,53.768,53.7856,53.7149,53.768,55056.0
2021-02-12 15:35:00,60.79,60.88,60.78,60.87,49675.0,53.768,53.8476,53.7591,53.8387,49675.0
2021-02-12 15:40:00,60.87,60.91,60.86,60.88,42717.0,53.8387,53.8741,53.8299,53.8476,42717.0
2021-02-12 15:45:00,60.86,60.91,60.85,60.9,25760.0,53.8299,53.8741,53.821,53.8653,25760.0
2021-02-12 15:50:00,60.9,61.07,60.89,61.05,141367.0,53.8653,54.0156,53.8564,53.9979,141367.0
2021-02-12 15:55:00,61.05,61.13,60.99,61.09,244821.0,53.9979,54.0687,53.9449,54.0333,244821.0
2021-02-16 09:30:00,61.93,61.97,61.68,61.8,210244.0,54.7763,54.8117,54.5552,54.6613,210244.0
2021-02-16 09:35:00,61.78,61.96,61.73,61.95,144366.0,54.6436,54.8028,54.5994,54.794,144366.0
2021-02-16 09:40:00,61.92,62.12,61.89,62.06,57663.0,54.7674,54.9443,54.7409,54.8913,57663.0
2021-02-16 09:45:00,62.06,62.13,61.96,62.07,54367.0,54.8913,54.9532,54.8028,54.9001,54367.0
2021-02-16 09:50:00,62.08,62.14,61.96,62.1,48443.0,54.9089,54.962,54.8028,54.9266,48443.0
2021-02-16 09:55:00,62.1,62.15,61.96,62.0,50276.0,54.9266,54.9709,54.8028,54.8382,50276.0
2021-02-16 10:00:00,62.01,62.19,61.95,62.11,64774.0,54.847,55.0062,54.794,54.9355,64774.0
2021-02-16 10:05:00,62.11,62.24,62.0,62.21,45011.0,54.9355,55.0505,54.8382,55.0239,45011.0
2021-02-16 10:10:00,62.21,62.22,61.99,62.0,53942.0,55.0239,55.0328,54.8293,54.8382,53942.0
2021-02-16 10:15:00,61.98,62.24,61.89,62.23,66753.0,54.8205,55.0505,54.7409,55.0416,66753.0
2021-02-16 10:20:00,62.23,62.42,62.23,62.35,58239.0,55.0416,55.2097,55.0416,55.1478,58239.0
2021-02-16 10:25:00,62.35,62.48,62.32,62.48,67675.0,55.1478,55.2627,55.1212,55.2627,67675.0
2021-02-16 10:30:00,62.48,62.61,62.46,62.59,40783.0,55.2627,55.3777,55.2451,55.36,40783.0
2021-02-16 10:35:00,62.59,62.68,62.55,62.68,353215.0,55.36,55.4396,55.3247,55.4396,353215.0
2021-02-16 10:40:00,62.7,62.74,62.58,62.71,168938.0,55.4573,55.4927,55.3512,55.4662,168938.0
2021-02-16 10:45:00,62.71,62.73,62.56,62.61,535219.0,55.4662,55.4839,55.3335,55.3777,535219.0
2021-02-16 10:50:00,62.62,62.73,62.43,62.45,243167.0,55.3866,55.4839,55.2185,55.2362,243167.0
2021-02-16 10:55:00,62.45,62.73,62.43,62.66,275055.0,55.2362,55.4839,55.2185,55.4219,275055.0
2021-02-16 11:00:00,62.65,62.79,62.59,62.73,43354.0,55.4131,55.5369,55.36,55.4839,43354.0
2021-02-16 11:05:00,62.73,62.82,62.7,62.79,73558.0,55.4839,55.5635,55.4573,55.5369,73558.0
2021-02-16 11:10:00,62.8,62.85,62.64,62.67,104442.0,55.5458,55.59,55.4043,55.4308,104442.0
2021-02-16 11:15:00,62.65,62.81,62.59,62.78,23064.0,55.4131,55.5546,55.36,55.5281,23064.0
2021-02-16 11:20:00,62.79,62.85,62.71,62.72,36783.0,55.5369,55.59,55.4662,55.475,36783.0
2021-02-16 11:25:00,62.72,62.81,62.65,62.65,67057.0,55.475,55.5546,55.4131,55.4131,67057.0
2021-02-16 11:30:00,62.64,62.72,62.54,62.72,171790.0,55.4043,55.475,55.3158,55.475,171790.0
2021-02-16 11:35:00,62.72,62.79,62.69,62.78,53372.0,55.475,55.5369,55.4485,55.5281,53372.0
2021-02-16 11:40:00,62.78,62.87,62.78,62.8,33821.0,55.5281,55.6077,55.5281,55.5458,33821.0
2021-02-16 11:45:00,62.8,62.82,62.75,62.78,14452.0,55.5458,55.5635,55.5016,55.5281,14452.0
2021-02-16 11:50:00,62.78,62.89,62.74,62.85,81600.0,55.5281,55.6254,55.4927,55.59,81600.0
2021-02-16 11:55:00,62.85,62.85,62.65,62.65,78415.0,55.59,55.59,55.4131,55.4131,78415.0
2021-02-16 12:00:00,62.65,62.83,62.6,62.82,91517.0,55.4131,55.5723,55.3689,55.5635,91517.0
2021-02-16 12:05:00,62.81,62.83,62.59,62.61,87339.0,55.5546,55.5723,55.36,55.3777,87339.0
2021-02-16 12:10:00,62.6,62.85,62.59,62.81,61864.0,55.3689,55.59,55.36,55.5546,61864.0
2021-02-16 12:15:00,62.8,62.82,62.73,62.79,79974.0,55.5458,55.5635,55.4839,55.5369,79974.0
2021-02-16 12:20:00,62.79,62.86,62.76,62.85,70516.0,55.5369,55.5988,55.5104,55.59,70516.0
2021-02-16 12:25:00,62.84,62.84,62.7,62.75,59118.0,55.5812,55.5812,55.4573,55.5016,59118.0
2021-02-16 12:30:00,62.76,62.81,62.71,62.72,38439.0,55.5104,55.5546,55.4662,55.475,38439.0
2021-02-16 12:35:00,62.72,62.77,62.65,62.69,67560.0,55.475,55.5192,55.4131,55.4485,67560.0
2021-02-16 12:40:00,62.69,62.74,62.69,62.69,42060.0,55.4485,55.4927,55.4485,55.4485,42060.0
2021-02-16 12:45:00,62.7,62.76,62.68,62.73,40425.0,55.4573,55.5104,55.4396,55.4839,40425.0
2021-02-16 12:50:00,62.73,62.75,62.69,62.69,84836.0,55.4839,55.5016,55.4485,55.4485,84836.0
2021-02-16 12:55:00,62.68,62.69,62.52,62.58,90702.0,55.4396,55.4485,55.2981,55.3512,90702.0
2021-02-16 13:00:00,62.59,62.67,62.56,62.66,75167.0,55.36,55.4308,55.3335,55.4219,75167.0
2021-02-16 13:05:00,62.67,62.7,62.64,62.7,37416.0,55.4308,55.4573,55.4043,55.4573,37416.0
2021-02-16 13:10:00,62.7,62.77,62.7,62.73,48198.0,55.4573,55.5192,55.4573,55.4839,48198.0
2021-02-16 13:15:00,62.74,62.8,62.74,62.74,36522.0,55.4927,55.5458,55.4927,55.4927,36522.0
2021-02-16 13:20:00,62.75,62.79,62.74,62.79,29683.0,55.5016,55.5369,55.4927,55.5369,29683.0
2021-02-16 13:25:00,62.8,62.83,62.73,62.79,41659.0,55.5458,55.5723,55.4839,55.5369,41659.0
2021-02-16 13:30:00,62.78,62.86,62.78,62.85,44262.0,55.5281,55.5988,55.5281,55.59,44262.0
2021-02-16 13:35:00,62.85,62.85,62.73,62.75,28135.0,55.59,55.59,55.4839,55.5016,28135.0
2021-02-16 13:40:00,62.75,62.79,62.68,62.78,31476.0,55.5016,55.5369,55.4396,55.5281,31476.0
2021-02-16 13:45:00,62.78,62.8,62.72,62.79,25435.0,55.5281,55.5458,55.475,55.5369,25435.0
2021-02-16 13:50:00,62.79,62.79,62.72,62.78,33537.0,55.5369,55.5369,55.475,55.5281,33537.0
2021-02-16 13:55:00,62.78,62.79,62.69,62.73,31445.0,55.5281,55.5369,55.4485,55.4839,31445.0
2021-02-16 14:00:00,62.72,62.82,62.72,62.81,52022.0,55.475,55.5635,55.475,55.5546,52022.0
2021-02-16 14:05:00,62.81,62.82,62.8,62.81,31951.0,55.5546,55.5635,55.5458,55.5546,31951.0
2021-02-16 14:10:00,62.8,62.8,62.76,62.77,59400.0,55.5458,55.5458,55.5104,55.5192,59400.0
2021-02-16 14:15:00,62.78,62.78,62.74,62.78,100527.0,55.5281,55.5281,55.4927,55.5281,100527.0
2021-02-16 14:20:00,62.78,62.79,62.76,62.78,54164.0,55.5281,55.5369,55.5104,55.5281,54164.0
2021-02-16 14:25:00,62.78,62.83,62.77,62.83,65909.0,55.5281,55.5723,55.5192,55.5723,65909.0
2021-02-16 14:30:00,62.82,62.87,62.79,62.87,120016.0,55.5635,55.6077,55.5369,55.6077,120016.0
2021-02-16 14:35:00,62.87,62.91,62.86,62.91,150956.0,55.6077,55.6431,55.5988,55.6431,150956.0
2021-02-16 14:40:00,62.92,62.97,62.89,62.97,142259.0,55.6519,55.6961,55.6254,55.6961,142259.0
2021-02-16 14:45:00,62.98,63.0,62.93,62.95,39798.0,55.705,55.7227,55.6608,55.6784,39798.0
2021-02-16 14:50:00,62.95,62.99,62.94,62.99,54618.0,55.6784,55.7138,55.6696,55.7138,54618.0
2021-02-16 14:55:00,62.99,63.08,62.99,63.04,50793.0,55.7138,55.7934,55.7138,55.7581,50793.0
2021-02-16 15:00:00,63.04,63.05,62.94,63.02,57414.0,55.7581,55.7669,55.6696,55.7404,57414.0
2021-02-16 15:05:00,63.01,63.01,62.95,62.96,72442.0,55.7315,55.7315,55.6784,55.6873,72442.0
2021-02-16 15:10:00,62.96,63.0,62.94,62.98,164880.0,55.6873,55.7227,55.6696,55.705,164880.0
2021-02-16 15:15:00,62.98,63.04,62.95,62.97,95787.0,55.705,55.7581,55.6784,55.6961,95787.0
2021-02-16 15:20:00,62.97,63.04,62.96,63.02,79021.0,55.6961,55.7581,55.6873,55.7404,79021.0
2021-02-16 15:25:00,63.02,63.02,62.93,62.97,59337.0,55.7404,55.7404,55.6608,55.6961,59337.0
2021-02-16 15:30:00,62.96,63.04,62.94,63.04,94508.0,55.6873,55.7581,55.6696,55.7581,94508.0
2021-02-16 15:35:00,63.04,63.06,62.88,62.91,84330.0,55.7581,55.7757,55.6165,55.6431,84330.0
2021-02-16 15:40:00,62.9,62.97,62.89,62.93,141134.0,55.6342,55.6961,55.6254,55.6608,141134.0
2021-02-16 15:45:00,62.94,62.95,62.86,62.88,176389.0,55.6696,55.6784,55.5988,55.6165,176389.0
2021-02-16 15:50:00,62.89,62.91,62.81,62.85,266507.0,55.6254,55.6431,55.5546,55.59,266507.0
2021-02-16 15:55:00,62.86,62.91,62.77,62.78,808762.0,55.5988,55.6431,55.5192,55.5281,808762.0
2021-02-17 09:30:00,62.62,62.77,62.35,62.66,252846.0,55.3866,55.5192,55.1478,55.4219,252846.0
2021-02-17 09:35:00,62.63,62.72,62.43,62.52,157140.0,55.3954,55.475,55.2185,55.2981,157140.0
2021-02-17 09:40:00,62.52,62.78,62.44,62.78,108861.0,55.2981,55.5281,55.2274,55.5281,108861.0
2021-02-17 09:45:00,62.78,62.96,62.75,62.95,78533.0,55.5281,55.6873,55.5016,55.6784,78533.0
2021-02-17 09:50:00,62.98,63.1,62.93,62.93,152620.0,55.705,55.8111,55.6608,55.6608,152620.0
2021-02-17 09:55:00,62.91,63.05,62.75,62.86,52424.0,55.6431,55.7669,55.5016,55.5988,52424.0
2021-02-17 10:00:00,62.89,62.97,62.82,62.87,53033.0,55.6254,55.6961,55.5635,55.6077,53033.0
2021-02-17 10:05:00,62.87,63.21,62.87,63.21,52774.0,55.6077,55.9084,55.6077,55.9084,52774.0
2021-02-17 10:10:00,63.21,63.29,63.15,63.15,51695.0,55.9084,55.9792,55.8553,55.8553,51695.0
2021-02-17 10:15:00,63.14,63.14,62.83,62.89,90641.0,55.8465,55.8465,55.5723,55.6254,90641.0
2021-02-17 10:20:00,62.89,63.06,62.72,62.73,253267.0,55.6254,55.7757,55.475,55.4839,253267.0
2021-02-17 10:25:00,62.71,62.82,62.71,62.78,90789.0,55.4662,55.5635,55.4662,55.5281,90789.0
2021-02-17 10:30:00,62.78,62.93,62.64,62.9,79602.0,55.5281,55.6608,55.4043,55.6342,79602.0
2021-02-17 10:35:00,62.92,63.09,62.88,63.01,44376.0,55.6519,55.8023,55.6165,55.7315,44376.0
2021-02-17 10:40:00,63.0,63.01,62.71,62.75,55707.0,55.7227,55.7315,55.4662,55.5016,55707.0
2021-02-17 10:45:00,62.77,62.78,62.58,62.73,46651.0,55.5192,55.5281,55.3512,55.4839,46651.0
2021-02-17 10:50:00,62.72,62.75,62.55,62.56,29060.0,55.475,55.5016,55.3247,55.3335,29060.0
2021-02-17 10:55:00,62.58,62.69,62.49,62.58,35700.0,55.3512,55.4485,55.2716,55.3512,35700.0
2021-02-17 11:00:00,62.57,62.59,62.34,62.36,47471.0,55.3423,55.36,55.1389,55.1566,47471.0
2021-02-17 11:05:00,62.35,62.37,62.22,62.28,88843.0,55.1478,55.1654,55.0328,55.0858,88843.0
2021-02-17 11:10:00,62.26,62.33,62.21,62.32,56023.0,55.0682,55.1301,55.0239,55.1212,56023.0
2021-02-17 11:15:00,62.32,62.32,62.17,62.23,54608.0,55.1212,55.1212,54.9885,55.0416,54608.0
2021-02-17 11:20:00,62.22,62.41,62.21,62.29,42666.0,55.0328,55.2008,55.0239,55.0947,42666.0
2021-02-17 11:25:00,62.3,62.5,62.27,62.46,40666.0,55.1035,55.2804,55.077,55.2451,40666.0
2021-02-17 11:30:00,62.45,62.52,62.33,62.41,59351.0,55.2362,55.2981,55.1301,55.2008,59351.0
2021-02-17 11:35:00,62.41,62.44,62.34,62.37,27073.0,55.2008,55.2274,55.1389,55.1654,27073.0
2021-02-17 11:40:00,62.37,62.39,62.12,62.23,37045.0,55.1654,55.1831,54.9443,55.0416,37045.0
2021-02-17 11:45:00,62.23,62.35,62.19,62.32,19283.0,55.0416,55.1478,55.0062,55.1212,19283.0
2021-02-17 11:50:00,62.31,62.45,62.29,62.38,31161.0,55.1124,55.2362,55.0947,55.1743,31161.0
2021-02-17 11:55:00,62.34,62.41,62.33,62.34,42990.0,55.1389,55.2008,55.1301,55.1389,42990.0
2021-02-17 12:00:00,62.37,62.41,62.3,62.34,15767.0,55.1654,55.2008,55.1035,55.1389,15767.0
2021-02-17 12:05:00,62.36,62.36,62.29,62.32,23290.0,55.1566,55.1566,55.0947,55.1212,23290.0
2021-02-17 12:10:00,62.34,62.45,62.25,62.27,17821.0,55.1389,55.2362,55.0593,55.077,17821.0
2021-02-17 12:15:00,62.29,62.31,62.23,62.28,153404.0,55.0947,55.1124,55.0416,55.0858,153404.0
2021-02-17 12:20:00,62.29,62.34,62.25,62.3,21764.0,55.0947,55.1389,55.0593,55.1035,21764.0
2021-02-17 12:25:00,62.32,62.36,62.26,62.26,33939.0,55.1212,55.1566,55.0682,55.0682,33939.0
2021-02-17 12:30:00,62.26,62.3,62.2,62.2,19893.0,55.0682,55.1035,55.0151,55.0151,19893.0
2021-02-17 12:35:00,62.21,62.23,62.17,62.2,13371.0,55.0239,55.0416,54.9885,55.0151,13371.0
2021-02-17 12:40:00,62.21,62.32,62.21,62.32,9951.0,55.0239,55.1212,55.0239,55.1212,9951.0
2021-02-17 12:45:00,62.33,62.43,62.32,62.39,17103.0,55.1301,55.2185,55.1212,55.1831,17103.0
2021-02-17 12:50:00,62.37,62.43,62.37,62.38,12218.0,55.1654,55.2185,55.1654,55.1743,12218.0
2021-02-17 12:55:00,62.38,62.43,62.36,62.41,10317.0,55.1743,55.2185,55.1566,55.2008,10317.0
2021-02-17 13:00:00,62.41,62.46,62.38,62.44,14671.0,55.2008,55.2451,55.1743,55.2274,14671.0
2021-02-17 13:05:00,62.41,62.46,62.4,62.43,19207.0,55.2008,55.2451,55.192,55.2185,19207.0
2021-02-17 13:10:00,62.43,62.49,62.38,62.42,12491.0,55.2185,55.2716,55.1743,55.2097,12491.0
2021-02-17 13:15:00,62.42,62.53,62.42,62.52,10626.0,55.2097,55.307,55.2097,55.2981,10626.0
2021-02-17 13:20:00,62.51,62.55,62.48,62.5,15606.0,55.2893,55.3247,55.2627,55.2804,15606.0
2021-02-17 13:25:00,62.49,62.49,62.43,62.49,21623.0,55.2716,55.2716,55.2185,55.2716,21623.0
2021-02-17 13:30:00,62.49,62.49,62.4,62.44,13894.0,55.2716,55.2716,55.192,55.2274,13894.0
2021-02-17 13:35:00,62.45,62.48,62.43,62.48,26650.0,55.2362,55.2627,55.2185,55.2627,26650.0
2021-02-17 13:40:00,62.47,62.51,62.44,62.44,33666.0,55.2539,55.2893,55.2274,55.2274,33666.0
2021-02-17 13:45:00,62.44,62.45,62.32,62.37,35099.0,55.2274,55.2362,55.1212,55.1654,35099.0
2021-02-17 13:50:00,62.36,62.46,62.35,62.44,14284.0,55.1566,55.2451,55.1478,55.2274,14284.0
2021-02-17 13:55:00,62.44,62.47,62.42,62.45,26609.0,55.2274,55.2539,55.2097,55.2362,26609.0
2021-02-17 14:00:00,62.45,62.56,62.44,62.49,45116.0,55.2362,55.3335,55.2274,55.2716,45116.0
2021-02-17 14:05:00,62.5,62.54,62.47,62.49,18532.0,55.2804,55.3158,55.2539,55.2716,18532.0
2021-02-17 14:10:00,62.48,62.48,62.38,62.38,19358.0,55.2627,55.2627,55.1743,55.1743,19358.0
2021-02-17 14:15:00,62.38,62.5,62.38,62.47,11259.0,55.1743,55.2804,55.1743,55.2539,11259.0
2021-02-17 14:20:00,62.47,62.59,62.44,62.55,29279.0,55.2539,55.36,55.2274,55.3247,29279.0
2021-02-17 14:25:00,62.56,62.64,62.51,62.61,19608.0,55.3335,55.4043,55.2893,55.3777,19608.0
2021-02-17 14:30:00,62.62,62.7,62.6,62.7,20076.0,55.3866,55.4573,55.3689,55.4573,20076.0
2021-02-17 14:35:00,62.72,62.79,62.71,62.77,11301.0,55.475,55.5369,55.4662,55.5192,11301.0
2021-02-17 14:40:00,62.77,62.8,62.69,62.74,14563.0,55.5192,55.5458,55.4485,55.4927,14563.0
2021-02-17 14:45:00,62.76,62.81,62.74,62.79,12717.0,55.5104,55.5546,55.4927,55.5369,12717.0
2021-02-17 14:50:00,62.8,62.87,62.79,62.87,14228.0,55.5458,55.6077,55.5369,55.6077,14228.0
2021-02-17 14:55:00,62.87,62.88,62.81,62.84,15159.0,55.6077,55.6165,55.5546,55.5812,15159.0
2021-02-17 15:00:00,62.83,62.83,62.77,62.8,20581.0,55.5723,55.5723,55.5192,55.5458,20581.0
2021-02-17 15:05:00,62.81,62.87,62.81,62.85,22019.0,55.5546,55.6077,55.5546,55.59,22019.0
2021-02-17 15:10:00,62.84,62.85,62.78,62.83,21482.0,55.5812,55.59,55.5281,55.5723,21482.0
2021-02-17 15:15:00,62.83,62.85,62.8,62.8,17066.0,55.5723,55.59,55.5458,55.5458,17066.0
2021-02-17 15:20:00,62.8,62.82,62.66,62.67,31695.0,55.5458,55.5635,55.4219,55.4308,31695.0
2021-02-17 15:25:00,62.67,62.7,62.57,62.58,55893.0,55.4308,55.4573,55.3423,55.3512,55893.0
2021-02-17 15:30:00,62.57,62.68,62.53,62.67,103353.0,55.3423,55.4396,55.307,55.4308,103353.0
2021-02-17 15:35:00,62.65,62.68,62.59,62.63,51712.0,55.4131,55.4396,55.36,55.3954,51712.0
2021-02-17 15:40:00,62.62,62.66,62.58,62.6,75799.0,55.3866,55.4219,55.3512,55.3689,75799.0
2021-02-17 15:45:00,62.61,62.64,62.57,62.59,79882.0,55.3777,55.4043,55.3423,55.36,79882.0
2021-02-17 15:50:00,62.6,62.61,62.54,62.55,118452.0,55.3689,55.3777,55.3158,55.3247,118452.0
2021-02-17 15:55:00,62.56,62.61,62.53,62.57,282713.0,55.3335,55.3777,55.307,55.3423,282713.0
2021-02-18 09:30:00,62.06,62.16,61.77,61.91,231168.0,54.8913,54.9797,54.6348,54.7586,231168.0
2021-02-18 09:35:00,61.89,62.28,61.89,62.16,51032.0,54.7409,55.0858,54.7409,54.9797,51032.0
2021-02-18 09:40:00,62.14,62.22,61.92,62.11,64850.0,54.962,55.0328,54.7674,54.9355,64850.0
2021-02-18 09:45:00,62.1,62.34,62.07,62.2,63131.0,54.9266,55.1389,54.9001,55.0151,63131.0
2021-02-18 09:50:00,62.19,62.37,62.07,62.31,43619.0,55.0062,55.1654,54.9001,55.1124,43619.0
2021-02-18 09:55:00,62.3,62.45,62.24,62.34,126958.0,55.1035,55.2362,55.0505,55.1389,126958.0
2021-02-18 10:00:00,62.33,62.44,62.25,62.28,29817.0,55.1301,55.2274,55.0593,55.0858,29817.0
2021-02-18 10:05:00,62.28,62.29,61.94,62.03,96393.0,55.0858,55.0947,54.7851,54.8647,96393.0
2021-02-18 10:10:00,62.03,62.26,62.03,62.08,56346.0,54.8647,55.0682,54.8647,54.9089,56346.0
2021-02-18 10:15:00,62.06,62.1,61.93,62.02,35758.0,54.8913,54.9266,54.7763,54.8559,35758.0
2021-02-18 10:20:00,62.09,62.12,61.87,61.9,39343.0,54.9178,54.9443,54.7232,54.7497,39343.0
2021-02-18 10:25:00,61.9,61.96,61.72,61.96,55659.0,54.7497,54.8028,54.5905,54.8028,55659.0
2021-02-18 10:30:00,61.97,61.97,61.73,61.91,28293.0,54.8117,54.8117,54.5994,54.7586,28293.0
2021-02-18 10:35:00,61.89,61.99,61.82,61.9,40943.0,54.7409,54.8293,54.679,54.7497,40943.0
2021-02-18 10:40:00,61.91,62.0,61.87,61.89,45797.0,54.7586,54.8382,54.7232,54.7409,45797.0
2021-02-18 10:45:00,61.88,61.89,61.79,61.82,29554.0,54.732,54.7409,54.6524,54.679,29554.0
2021-02-18 10:50:00,61.82,61.92,61.78,61.87,57954.0,54.679,54.7674,54.6436,54.7232,57954.0
2021-02-18 10:55:00,61.87,61.9,61.76,61.77,44203.0,54.7232,54.7497,54.6259,54.6348,44203.0
2021-02-18 11:00:00,61.78,61.87,61.73,61.8,63416.0,54.6436,54.7232,54.5994,54.6613,63416.0
2021-02-18 11:05:00,61.79,61.83,61.71,61.71,44247.0,54.6524,54.6878,54.5817,54.5817,44247.0
2021-02-18 11:10:00,61.71,61.77,61.63,61.69,95676.0,54.5817,54.6348,54.5109,54.564,95676.0
2021-02-18 11:15:00,61.69,61.78,61.59,61.61,67279.0,54.564,54.6436,54.4755,54.4932,67279.0
2021-02-18 11:20:00,61.62,61.62,61.51,61.54,29825.0,54.5021,54.5021,54.4048,54.4313,29825.0
2021-02-18 11:25:00,61.55,61.61,61.53,61.59,20245.0,54.4402,54.4932,54.4225,54.4755,20245.0
2021-02-18 11:30:00,61.57,61.61,61.52,61.52,15380.0,54.4579,54.4932,54.4136,54.4136,15380.0
2021-02-18 11:35:00,61.52,61.69,61.52,61.59,21230.0,54.4136,54.564,54.4136,54.4755,21230.0
2021-02-18 11:40:00,61.58,61.64,61.57,61.6,19322.0,54.4667,54.5198,54.4579,54.4844,19322.0
2021-02-18 11:45:00,61.59,61.6,61.53,61.53,13045.0,54.4755,54.4844,54.4225,54.4225,13045.0
2021-02-18 11:50:00,61.53,61.64,61.53,61.62,15239.0,54.4225,54.5198,54.4225,54.5021,15239.0
2021-02-18 11:55:00,61.61,61.62,61.5,61.52,12367.0,54.4932,54.5021,54.3959,54.4136,12367.0
2021-02-18 12:00:00,61.53,61.54,61.43,61.44,32226.0,54.4225,54.4313,54.334,54.3429,32226.0
2021-02-18 12:05:00,61.43,61.43,61.36,61.39,21214.0,54.334,54.334,54.2721,54.2987,21214.0
2021-02-18 12:10:00,61.39,61.45,61.35,61.42,23541.0,54.2987,54.3517,54.2633,54.3252,23541.0
2021-02-18 12:15:00,61.41,61.45,61.36,61.45,30776.0,54.3163,54.3517,54.2721,54.3517,30776.0
2021-02-18 12:20:00,61.45,61.5,61.44,61.47,33509.0,54.3517,54.3959,54.3429,54.3694,33509.0
2021-02-18 12:25:00,61.47,61.52,61.42,61.52,28277.0,54.3694,54.4136,54.3252,54.4136,28277.0
2021-02-18 12:30:00,61.51,61.55,61.49,61.54,25278.0,54.4048,54.4402,54.3871,54.4313,25278.0
2021-02-18 12:35:00,61.55,61.66,61.54,61.63,31404.0,54.4402,54.5375,54.4313,54.5109,31404.0
2021-02-18 12:40:00,61.64,61.73,61.64,61.68,49652.0,54.5198,54.5994,54.5198,54.5552,49652.0
2021-02-18 12:45:00,61.68,61.71,61.61,61.62,7712.0,54.5552,54.5817,54.4932,54.5021,7712.0
2021-02-18 12:50:00,61.61,61.61,61.46,61.49,13642.0,54.4932,54.4932,54.3606,54.3871,13642.0
2021-02-18 12:55:00,61.5,61.54,61.45,61.46,15020.0,54.3959,54.4313,54.3517,54.3606,15020.0
2021-02-18 13:00:00,61.45,61.47,61.4,61.44,41194.0,54.3517,54.3694,54.3075,54.3429,41194.0
2021-02-18 13:05:00,61.43,61.54,61.43,61.48,16591.0,54.334,54.4313,54.334,54.3783,16591.0
2021-02-18 13:10:00,61.48,61.49,61.43,61.48,10420.0,54.3783,54.3871,54.334,54.3783,10420.0
2021-02-18 13:15:00,61.48,61.59,61.47,61.58,20356.0,54.3783,54.4755,54.3694,54.4667,20356.0
2021-02-18 13:20:00,61.58,61.81,61.58,61.81,85685.0,54.4667,54.6701,54.4667,54.6701,85685.0
2021-02-18 13:25:00,61.82,61.86,61.79,61.81,22347.0,54.679,54.7144,54.6524,54.6701,22347.0
2021-02-18 13:30:00,61.81,61.85,61.78,61.8,22452.0,54.6701,54.7055,54.6436,54.6613,22452.0
2021-02-18 13:35:00,61.81,61.84,61.73,61.74,14256.0,54.6701,54.6967,54.5994,54.6082,14256.0
2021-02-18 13:40:00,61.74,61.81,61.71,61.8,12879.0,54.6082,54.6701,54.5817,54.6613,12879.0
2021-02-18 13:45:00,61.81,61.82,61.77,61.77,9343.0,54.6701,54.679,54.6348,54.6348,9343.0
2021-02-18 13:50:00,61.78,61.81,61.74,61.75,29140.0,54.6436,54.6701,54.6082,54.6171,29140.0
2021-02-18 13:55:00,61.73,61.76,61.7,61.72,17235.0,54.5994,54.6259,54.5728,54.5905,17235.0
2021-02-18 14:00:00,61.73,61.9,61.72,61.9,24242.0,54.5994,54.7497,54.5905,54.7497,24242.0
2021-02-18 14:05:00,61.89,61.89,61.82,61.87,32833.0,54.7409,54.7409,54.679,54.7232,32833.0
2021-02-18 14:10:00,61.87,61.93,61.86,61.91,15544.0,54.7232,54.7763,54.7144,54.7586,15544.0
2021-02-18 14:15:00,61.91,61.94,61.81,61.84,25355.0,54.7586,54.7851,54.6701,54.6967,25355.0
2021-02-18 14:20:00,61.85,61.87,61.75,61.84,63314.0,54.7055,54.7232,54.6171,54.6967,63314.0
2021-02-18 14:25:00,61.83,61.87,61.81,61.84,27334.0,54.6878,54.7232,54.6701,54.6967,27334.0
2021-02-18 14:30:00,61.84,61.89,61.83,61.87,12597.0,54.6967,54.7409,54.6878,54.7232,12597.0
2021-02-18 14:35:00,61.87,61.98,61.87,61.96,27777.0,54.7232,54.8205,54.7232,54.8028,27777.0
2021-02-18 14:40:00,61.96,61.99,61.93,61.97,11609.0,54.8028,54.8293,54.7763,54.8117,11609.0
2021-02-18 14:45:00,61.98,62.04,61.98,61.99,14158.0,54.8205,54.8736,54.8205,54.8293,14158.0
2021-02-18 14:50:00,61.99,61.99,61.86,61.86,21514.0,54.8293,54.8293,54.7144,54.7144,21514.0
2021-02-18 14:55:00,61.86,61.94,61.86,61.92,26782.0,54.7144,54.7851,54.7144,54.7674,26782.0
2021-02-18 15:00:00,61.91,61.97,61.89,61.97,26506.0,54.7586,54.8117,54.7409,54.8117,26506.0
2021-02-18 15:05:00,61.97,62.07,61.95,62.04,28316.0,54.8117,54.9001,54.794,54.8736,28316.0
2021-02-18 15:10:00,62.04,62.06,61.99,62.06,20322.0,54.8736,54.8913,54.8293,54.8913,20322.0
2021-02-18 15:15:00,62.05,62.09,61.96,61.97,46251.0,54.8824,54.9178,54.8028,54.8117,46251.0
2021-02-18 15:20:00,61.97,61.99,61.9,61.9,14301.0,54.8117,54.8293,54.7497,54.7497,14301.0
2021-02-18 15:25:00,61.91,61.99,61.91,61.97,15416.0,54.7586,54.8293,54.7586,54.8117,15416.0
2021-02-18 15:30:00,61.96,62.05,61.95,62.03,34207.0,54.8028,54.8824,54.794,54.8647,34207.0
2021-02-18 15:35:00,62.04,62.16,62.0,62.01,48764.0,54.8736,54.9797,54.8382,54.847,48764.0
2021-02-18 15:40:00,62.0,62.06,61.99,62.04,94223.0,54.8382,54.8913,54.8293,54.8736,94223.0
2021-02-18 15:45:00,62.05,62.08,61.98,61.98,40974.0,54.8824,54.9089,54.8205,54.8205,40974.0
2021-02-18 15:50:00,61.98,62.0,61.81,61.81,96626.0,54.8205,54.8382,54.6701,54.6701,96626.0
2021-02-18 15:55:00,61.8,61.9,61.78,61.84,243474.0,54.6613,54.7497,54.6436,54.6967,243474.0
2021-02-19 09:30:00,62.21,62.69,62.12,62.57,120458.0,55.0239,55.4485,54.9443,55.3423,120458.0
2021-02-19 09:35:00,62.57,62.85,62.49,62.82,68991.0,55.3423,55.59,55.2716,55.5635,68991.0
2021-02-19 09:40:00,62.84,62.84,62.56,62.75,58733.0,55.5812,55.5812,55.3335,55.5016,58733.0
2021-02-19 09:45:00,62.71,62.85,62.69,62.72,31056.0,55.4662,55.59,55.4485,55.475,31056.0
2021-02-19 09:50:00,62.73,62.73,62.59,62.63,22693.0,55.4839,55.4839,55.36,55.3954,22693.0
2021-02-19 09:55:00,62.65,62.98,62.61,62.95,41362.0,55.4131,55.705,55.3777,55.6784,41362.0
2021-02-19 10:00:00,62.94,62.98,62.76,62.86,39530.0,55.6696,55.705,55.5104,55.5988,39530.0
2021-02-19 10:05:00,62.87,63.01,62.85,63.01,35954.0,55.6077,55.7315,55.59,55.7315,35954.0
2021-02-19 10:10:00,63.01,63.15,63.0,63.03,86647.0,55.7315,55.8553,55.7227,55.7492,86647.0
2021-02-19 10:15:00,63.04,63.1,62.99,63.06,53912.0,55.7581,55.8111,55.7138,55.7757,53912.0
2021-02-19 10:20:00,63.03,63.18,63.02,63.17,81405.0,55.7492,55.8819,55.7404,55.873,81405.0
2021-02-19 10:25:00,63.16,63.2,62.97,62.97,49647.0,55.8642,55.8996,55.6961,55.6961,49647.0
2021-02-19 10:30:00,62.98,63.08,62.98,63.0,70977.0,55.705,55.7934,55.705,55.7227,70977.0
2021-02-19 10:35:00,63.01,63.08,62.99,63.08,38655.0,55.7315,55.7934,55.7138,55.7934,38655.0
2021-02-19 10:40:00,63.08,63.14,62.99,63.06,61865.0,55.7934,55.8465,55.7138,55.7757,61865.0
2021-02-19 10:45:00,63.06,63.11,62.99,63.02,35957.0,55.7757,55.82,55.7138,55.7404,35957.0
2021-02-19 10:50:00,63.02,63.05,62.87,62.92,26484.0,55.7404,55.7669,55.6077,55.6519,26484.0
2021-02-19 10:55:00,62.9,63.05,62.9,63.03,25358.0,55.6342,55.7669,55.6342,55.7492,25358.0
2021-02-19 11:00:00,63.03,63.17,63.02,63.11,52324.0,55.7492,55.873,55.7404,55.82,52324.0
2021-02-19 11:05:00,63.11,63.22,63.1,63.21,32080.0,55.82,55.9173,55.8111,55.9084,32080.0
2021-02-19 11:10:00,63.21,63.24,63.07,63.16,28296.0,55.9084,55.935,55.7846,55.8642,28296.0
2021-02-19 11:15:00,63.17,63.24,63.17,63.23,49186.0,55.873,55.935,55.873,55.9261,49186.0
2021-02-19 11:20:00,63.23,63.29,63.2,63.23,44748.0,55.9261,55.9792,55.8996,55.9261,44748.0
2021-02-19 11:25:00,63.22,63.29,63.18,63.27,38286.0,55.9173,55.9792,55.8819,55.9615,38286.0
2021-02-19 11:30:00,63.27,63.31,63.18,63.3,60007.0,55.9615,55.9969,55.8819,55.988,60007.0
2021-02-19 11:35:00,63.29,63.32,63.24,63.26,32991.0,55.9792,56.0057,55.935,55.9526,32991.0
2021-02-19 11:40:00,63.26,63.32,63.24,63.28,26355.0,55.9526,56.0057,55.935,55.9703,26355.0
2021-02-19 11:45:00,63.28,63.32,63.25,63.31,66735.0,55.9703,56.0057,55.9438,55.9969,66735.0
2021-02-19 11:50:00,63.3,63.35,63.22,63.25,21470.0,55.988,56.0322,55.9173,55.9438,21470.0
2021-02-19 11:55:00,63.26,63.28,63.2,63.21,20898.0,55.9526,55.9703,55.8996,55.9084,20898.0
2021-02-19 12:00:00,63.2,63.21,63.14,63.21,35776.0,55.8996,55.9084,55.8465,55.9084,35776.0
2021-02-19 12:05:00,63.21,63.27,63.17,63.18,81652.0,55.9084,55.9615,55.873,55.8819,81652.0
2021-02-19 12:10:00,63.18,63.22,63.15,63.19,59394.0,55.8819,55.9173,55.8553,55.8907,59394.0
2021-02-19 12:15:00,63.2,63.22,63.15,63.16,30221.0,55.8996,55.9173,55.8553,55.8642,30221.0
2021-02-19 12:20:00,63.15,63.19,63.08,63.18,43712.0,55.8553,55.8907,55.7934,55.8819,43712.0
2021-02-19 12:25:00,63.18,63.28,63.18,63.24,41374.0,55.8819,55.9703,55.8819,55.935,41374.0
2021-02-19 12:30:00,63.24,63.33,63.23,63.3,36853.0,55.935,56.0146,55.9261,55.988,36853.0
2021-02-19 12:35:00,63.31,63.35,63.27,63.33,39592.0,55.9969,56.0322,55.9615,56.0146,39592.0
2021-02-19 12:40:00,63.32,63.38,63.25,63.38,73662.0,56.0057,56.0588,55.9438,56.0588,73662.0
2021-02-19 12:45:00,63.37,63.47,63.34,63.46,78680.0,56.0499,56.1384,56.0234,56.1295,78680.0
2021-02-19 12:50:00,63.43,63.46,63.27,63.28,62822.0,56.103,56.1295,55.9615,55.9703,62822.0
2021-02-19 12:55:00,63.28,63.45,63.26,63.42,47816.0,55.9703,56.1207,55.9526,56.0942,47816.0
2021-02-19 13:00:00,63.42,63.47,63.37,63.43,22255.0,56.0942,56.1384,56.0499,56.103,22255.0
2021-02-19 13:05:00,63.43,63.49,63.42,63.45,20612.0,56.103,56.1561,56.0942,56.1207,20612.0
2021-02-19 13:10:00,63.45,63.56,63.44,63.47,43273.0,56.1207,56.218,56.1118,56.1384,43273.0
2021-02-19 13:15:00,63.44,63.6,63.43,63.54,25841.0,56.1118,56.2534,56.103,56.2003,25841.0
2021-02-19 13:20:00,63.53,63.56,63.47,63.51,64527.0,56.1915,56.218,56.1384,56.1738,64527.0
2021-02-19 13:25:00,63.52,63.54,63.48,63.5,41398.0,56.1826,56.2003,56.1472,56.1649,41398.0
2021-02-19 13:30:00,63.51,63.52,63.42,63.45,18006.0,56.1738,56.1826,56.0942,56.1207,18006.0
2021-02-19 13:35:00,63.45,63.58,63.43,63.58,23688.0,56.1207,56.2357,56.103,56.2357,23688.0
2021-02-19 13:40:00,63.57,63.63,63.57,63.62,17796.0,56.2268,56.2799,56.2268,56.2711,17796.0
2021-02-19 13:45:00,63.62,63.65,63.58,63.62,55218.0,56.2711,56.2976,56.2357,56.2711,55218.0
2021-02-19 13:50:00,63.62,63.68,63.62,63.66,23597.0,56.2711,56.3241,56.2711,56.3064,23597.0
2021-02-19 13:55:00,63.66,63.72,63.65,63.68,24609.0,56.3064,56.3595,56.2976,56.3241,24609.0
2021-02-19 14:00:00,63.67,63.7,63.62,63.63,36470.0,56.3153,56.3418,56.2711,56.2799,36470.0
2021-02-19 14:05:00,63.64,63.68,63.62,63.65,33459.0,56.2887,56.3241,56.2711,56.2976,33459.0
2021-02-19 14:10:00,63.65,63.67,63.62,63.67,25513.0,56.2976,56.3153,56.2711,56.3153,25513.0
2021-02-19 14:15:00,63.66,63.72,63.61,63.7,28008.0,56.3064,56.3595,56.2622,56.3418,28008.0
2021-02-19 14:20:00,63.69,63.69,63.49,63.52,28068.0,56.333,56.333,56.1561,56.1826,28068.0
2021-02-19 14:25:00,63.52,63.57,63.38,63.39,60992.0,56.1826,56.2268,56.0588,56.0676,60992.0
2021-02-19 14:30:00,63.39,63.58,63.39,63.49,35725.0,56.0676,56.2357,56.0676,56.1561,35725.0
2021-02-19 14:35:00,63.5,63.58,63.48,63.57,13535.0,56.1649,56.2357,56.1472,56.2268,13535.0
2021-02-19 14:40:00,63.58,63.58,63.52,63.57,19409.0,56.2357,56.2357,56.1826,56.2268,19409.0
2021-02-19 14:45:00,63.56,63.61,63.53,63.6,27622.0,56.218,56.2622,56.1915,56.2534,27622.0
2021-02-19 14:50:00,63.6,63.66,63.58,63.64,18181.0,56.2534,56.3064,56.2357,56.2887,18181.0
2021-02-19 14:55:00,63.63,63.7,63.63,63.67,23559.0,56.2799,56.3418,56.2799,56.3153,23559.0
2021-02-19 15:00:00,63.66,63.7,63.62,63.69,18247.0,56.3064,56.3418,56.2711,56.333,18247.0
2021-02-19 15:05:00,63.68,63.68,63.57,63.62,17352.0,56.3241,56.3241,56.2268,56.2711,17352.0
2021-02-19 15:10:00,63.61,63.73,63.6,63.71,48097.0,56.2622,56.3683,56.2534,56.3507,48097.0
2021-02-19 15:15:00,63.72,63.75,63.69,63.74,28420.0,56.3595,56.386,56.333,56.3772,28420.0
2021-02-19 15:20:00,63.74,63.74,63.69,63.71,31080.0,56.3772,56.3772,56.333,56.3507,31080.0
2021-02-19 15:25:00,63.71,63.74,63.64,63.72,65771.0,56.3507,56.3772,56.2887,56.3595,65771.0
2021-02-19 15:30:00,63.71,63.83,63.68,63.79,81758.0,56.3507,56.4568,56.3241,56.4214,81758.0
2021-02-19 15:35:00,63.79,63.91,63.78,63.89,44746.0,56.4214,56.5276,56.4126,56.5099,44746.0
2021-02-19 15:40:00,63.9,63.9,63.74,63.74,120690.0,56.5187,56.5187,56.3772,56.3772,120690.0
2021-02-19 15:45:00,63.74,63.82,63.72,63.73,161357.0,56.3772,56.448,56.3595,56.3683,161357.0
2021-02-19 15:50:00,63.73,63.83,63.72,63.81,201259.0,56.3683,56.4568,56.3595,56.4391,201259.0
2021-02-19 15:55:00,63.82,63.83,63.75,63.81,302866.0,56.448,56.4568,56.386,56.4391,302866.0
2021-02-22 09:30:00,63.7,64.2,63.68,64.19,243085.0,56.3418,56.7841,56.3241,56.7752,243085.0
2021-02-22 09:35:00,64.14,64.39,64.12,64.3,212125.0,56.731,56.9521,56.7133,56.8725,212125.0
2021-02-22 09:40:00,64.27,64.31,64.04,64.05,204717.0,56.846,56.8814,56.6425,56.6514,204717.0
2021-02-22 09:45:00,64.07,64.28,64.07,64.24,119208.0,56.6691,56.8548,56.6691,56.8194,119208.0
2021-02-22 09:50:00,64.24,64.29,64.17,64.28,124354.0,56.8194,56.8637,56.7575,56.8548,124354.0
2021-02-22 09:55:00,64.3,64.46,64.27,64.41,73281.0,56.8725,57.014,56.846,56.9698,73281.0
2021-02-22 10:00:00,64.42,64.52,64.27,64.51,80998.0,56.9786,57.0671,56.846,57.0582,80998.0
2021-02-22 10:05:00,64.52,64.55,64.41,64.52,40878.0,57.0671,57.0936,56.9698,57.0671,40878.0
2021-02-22 10:10:00,64.51,64.73,64.51,64.72,99197.0,57.0582,57.2528,57.0582,57.244,99197.0
2021-02-22 10:15:00,64.71,64.73,64.58,64.62,93639.0,57.2351,57.2528,57.1202,57.1555,93639.0
2021-02-22 10:20:00,64.63,64.77,64.61,64.74,59157.0,57.1644,57.2882,57.1467,57.2617,59157.0
2021-02-22 10:25:00,64.74,64.8,64.65,64.79,170083.0,57.2617,57.3148,57.1821,57.3059,170083.0
2021-02-22 10:30:00,64.8,64.86,64.67,64.82,161944.0,57.3148,57.3678,57.1998,57.3324,161944.0
2021-02-22 10:35:00,64.83,64.86,64.65,64.75,71492.0,57.3413,57.3678,57.1821,57.2705,71492.0
2021-02-22 10:40:00,64.75,65.02,64.74,65.0,131618.0,57.2705,57.5093,57.2617,57.4916,131618.0
2021-02-22 10:45:00,64.99,65.01,64.77,64.78,77833.0,57.4828,57.5005,57.2882,57.2971,77833.0
2021-02-22 10:50:00,64.77,64.77,64.66,64.7,47038.0,57.2882,57.2882,57.1909,57.2263,47038.0
2021-02-22 10:55:00,64.69,64.74,64.63,64.67,50864.0,57.2175,57.2617,57.1644,57.1998,50864.0
2021-02-22 11:00:00,64.66,64.83,64.63,64.83,95195.0,57.1909,57.3413,57.1644,57.3413,95195.0
2021-02-22 11:05:00,64.84,64.87,64.68,64.82,53953.0,57.3501,57.3767,57.2086,57.3324,53953.0
2021-02-22 11:10:00,64.83,64.83,64.69,64.78,41116.0,57.3413,57.3413,57.2175,57.2971,41116.0
2021-02-22 11:15:00,64.79,64.99,64.79,64.98,76875.0,57.3059,57.4828,57.3059,57.474,76875.0
2021-02-22 11:20:00,64.98,65.06,64.95,65.06,53139.0,57.474,57.5447,57.4474,57.5447,53139.0
2021-02-22 11:25:00,65.06,65.08,64.94,64.95,35068.0,57.5447,57.5624,57.4386,57.4474,35068.0
2021-02-22 11:30:00,64.96,65.1,64.9,65.01,55005.0,57.4563,57.5801,57.4032,57.5005,55005.0
2021-02-22 11:35:00,65.01,65.12,65.01,65.08,56361.0,57.5005,57.5978,57.5005,57.5624,56361.0
2021-02-22 11:40:00,65.09,65.11,65.02,65.07,37345.0,57.5713,57.5889,57.5093,57.5536,37345.0
2021-02-22 11:45:00,65.06,65.23,65.05,65.2,155536.0,57.5447,57.6951,57.5359,57.6685,155536.0
2021-02-22 11:50:00,65.22,65.23,65.16,65.19,101275.0,57.6862,57.6951,57.6332,57.6597,101275.0
2021-02-22 11:55:00,65.2,65.4,65.18,65.33,326569.0,57.6685,57.8454,57.6509,57.7835,326569.0
2021-02-22 12:00:00,65.33,65.36,65.28,65.34,48057.0,57.7835,57.8101,57.7393,57.7924,48057.0
2021-02-22 12:05:00,65.33,65.36,65.26,65.3,54099.0,57.7835,57.8101,57.7216,57.757,54099.0
2021-02-22 12:10:00,65.3,65.4,65.28,65.4,55953.0,57.757,57.8454,57.7393,57.8454,55953.0
2021-02-22 12:15:00,65.4,65.43,65.3,65.36,93089.0,57.8454,57.872,57.757,57.8101,93089.0
2021-02-22 12:20:00,65.35,65.36,65.27,65.29,35390.0,57.8012,57.8101,57.7305,57.7481,35390.0
2021-02-22 12:25:00,65.28,65.42,65.28,65.42,67234.0,57.7393,57.8631,57.7393,57.8631,67234.0
2021-02-22 12:30:00,65.42,65.42,65.31,65.35,44334.0,57.8631,57.8631,57.7658,57.8012,44334.0
2021-02-22 12:35:00,65.35,65.5,65.34,65.45,56519.0,57.8012,57.9339,57.7924,57.8897,56519.0
2021-02-22 12:40:00,65.45,65.46,65.32,65.32,51556.0,57.8897,57.8985,57.7747,57.7747,51556.0
2021-02-22 12:45:00,65.33,65.38,65.29,65.38,50416.0,57.7835,57.8278,57.7481,57.8278,50416.0
2021-02-22 12:50:00,65.37,65.39,65.33,65.38,78400.0,57.8189,57.8366,57.7835,57.8278,78400.0
2021-02-22 12:55:00,65.39,65.44,65.38,65.39,41313.0,57.8366,57.8808,57.8278,57.8366,41313.0
2021-02-22 13:00:00,65.4,65.44,65.36,65.4,115772.0,57.8454,57.8808,57.8101,57.8454,115772.0
2021-02-22 13:05:00,65.41,65.46,65.39,65.41,53109.0,57.8543,57.8985,57.8366,57.8543,53109.0
2021-02-22 13:10:00,65.42,65.46,65.34,65.44,85137.0,57.8631,57.8985,57.7924,57.8808,85137.0
2021-02-22 13:15:00,65.43,65.51,65.42,65.5,47312.0,57.872,57.9427,57.8631,57.9339,47312.0
2021-02-22 13:20:00,65.5,65.51,65.41,65.43,27525.0,57.9339,57.9427,57.8543,57.872,27525.0
2021-02-22 13:25:00,65.43,65.5,65.42,65.48,25856.0,57.872,57.9339,57.8631,57.9162,25856.0
2021-02-22 13:30:00,65.49,65.52,65.49,65.52,32382.0,57.925,57.9516,57.925,57.9516,32382.0
2021-02-22 13:35:00,65.52,65.54,65.48,65.52,76661.0,57.9516,57.9693,57.9162,57.9516,76661.0
2021-02-22 13:40:00,65.51,65.54,65.49,65.52,38117.0,57.9427,57.9693,57.925,57.9516,38117.0
2021-02-22 13:45:00,65.52,65.55,65.49,65.51,50090.0,57.9516,57.9781,57.925,57.9427,50090.0
2021-02-22 13:50:00,65.52,65.52,65.44,65.47,50456.0,57.9516,57.9516,57.8808,57.9074,50456.0
2021-02-22 13:55:00,65.47,65.51,65.38,65.41,42985.0,57.9074,57.9427,57.8278,57.8543,42985.0
2021-02-22 14:00:00,65.42,65.46,65.41,65.44,34977.0,57.8631,57.8985,57.8543,57.8808,34977.0
2021-02-22 14:05:00,65.45,65.48,65.42,65.43,18537.0,57.8897,57.9162,57.8631,57.872,18537.0
2021-02-22 14:10:00,65.43,65.48,65.41,65.42,19428.0,57.872,57.9162,57.8543,57.8631,19428.0
2021-02-22 14:15:00,65.41,65.47,65.4,65.44,46908.0,57.8543,57.9074,57.8454,57.8808,46908.0
2021-02-22 14:20:00,65.44,65.46,65.39,65.42,83728.0,57.8808,57.8985,57.8366,57.8631,83728.0
2021-02-22 14:25:00,65.42,65.43,65.35,65.4,55075.0,57.8631,57.872,57.8012,57.8454,55075.0
2021-02-22 14:30:00,65.4,65.46,65.38,65.4,36061.0,57.8454,57.8985,57.8278,57.8454,36061.0
2021-02-22 14:35:00,65.4,65.48,65.37,65.47,18291.0,57.8454,57.9162,57.8189,57.9074,18291.0
2021-02-22 14:40:00,65.46,65.51,65.45,65.47,25374.0,57.8985,57.9427,57.8897,57.9074,25374.0
2021-02-22 14:45:00,65.47,65.48,65.39,65.4,23111.0,57.9074,57.9162,57.8366,57.8454,23111.0
2021-02-22 14:50:00,65.4,65.47,65.4,65.45,31922.0,57.8454,57.9074,57.8454,57.8897,31922.0
2021-02-22 14:55:00,65.45,65.54,65.44,65.53,29514.0,57.8897,57.9693,57.8808,57.9604,29514.0
2021-02-22 15:00:00,65.53,65.54,65.45,65.45,38499.0,57.9604,57.9693,57.8897,57.8897,38499.0
2021-02-22 15:05:00,65.45,65.47,65.34,65.39,69479.0,57.8897,57.9074,57.7924,57.8366,69479.0
2021-02-22 15:10:00,65.39,65.4,65.21,65.27,110176.0,57.8366,57.8454,57.6774,57.7305,110176.0
2021-02-22 15:15:00,65.27,65.28,65.13,65.16,112419.0,57.7305,57.7393,57.6066,57.6332,112419.0
2021-02-22 15:20:00,65.15,65.2,65.12,65.15,43475.0,57.6243,57.6685,57.5978,57.6243,43475.0
2021-02-22 15:25:00,65.14,65.2,65.04,65.05,95239.0,57.6155,57.6685,57.527,57.5359,95239.0
2021-02-22 15:30:00,65.05,65.15,64.99,65.11,77618.0,57.5359,57.6243,57.4828,57.5889,77618.0
2021-02-22 15:35:00,65.11,65.16,65.09,65.12,65604.0,57.5889,57.6332,57.5713,57.5978,65604.0
2021-02-22 15:40:00,65.12,65.15,65.05,65.08,76942.0,57.5978,57.6243,57.5359,57.5624,76942.0
2021-02-22 15:45:00,65.08,65.14,65.07,65.08,88818.0,57.5624,57.6155,57.5536,57.5624,88818.0
2021-02-22 15:50:00,65.09,65.13,65.04,65.11,244475.0,57.5713,57.6066,57.527,57.5889,244475.0
2021-02-22 15:55:00,65.11,65.15,65.04,65.1,454405.0,57.5889,57.6243,57.527,57.5801,454405.0
2021-02-23 09:30:00,65.57,65.6,64.85,64.95,292897.0,57.9958,58.0223,57.359,57.4474,292897.0
2021-02-23 09:35:00,64.94,65.49,64.9,65.48,232304.0,57.4386,57.925,57.4032,57.9162,232304.0
2021-02-23 09:40:00,65.49,65.73,65.16,65.24,192097.0,57.925,58.1373,57.6332,57.7039,192097.0
2021-02-23 09:45:00,65.22,65.32,64.95,64.98,259057.0,57.6862,57.7747,57.4474,57.474,259057.0
2021-02-23 09:50:00,64.95,65.27,64.8,65.08,294026.0,57.4474,57.7305,57.3148,57.5624,294026.0
2021-02-23 09:55:00,65.07,65.19,64.99,65.11,133467.0,57.5536,57.6597,57.4828,57.5889,133467.0
2021-02-23 10:00:00,65.12,65.44,64.96,65.26,150578.0,57.5978,57.8808,57.4563,57.7216,150578.0
2021-02-23 10:05:00,65.26,65.51,65.23,65.5,556728.0,57.7216,57.9427,57.6951,57.9339,556728.0
2021-02-23 10:10:00,65.49,65.62,65.45,65.59,178685.0,57.925,58.04,57.8897,58.0135,178685.0
2021-02-23 10:15:00,65.57,65.63,65.44,65.47,174784.0,57.9958,58.0489,57.8808,57.9074,174784.0
2021-02-23 10:20:00,65.46,65.6,65.41,65.56,182477.0,57.8985,58.0223,57.8543,57.987,182477.0
2021-02-23 10:25:00,65.56,65.67,65.52,65.58,177095.0,57.987,58.0843,57.9516,58.0047,177095.0
2021-02-23 10:30:00,65.57,65.63,65.31,65.6,436819.0,57.9958,58.0489,57.7658,58.0223,436819.0
2021-02-23 10:35:00,65.59,65.75,65.41,65.7,287806.0,58.0135,58.155,57.8543,58.1108,287806.0
2021-02-23 10:40:00,65.71,65.75,65.53,65.62,334504.0,58.1196,58.155,57.9604,58.04,334504.0
2021-02-23 10:45:00,65.63,65.71,65.56,65.65,56468.0,58.0489,58.1196,57.987,58.0666,56468.0
2021-02-23 10:50:00,65.65,65.72,65.54,65.56,135016.0,58.0666,58.1285,57.9693,57.987,135016.0
2021-02-23 10:55:00,65.56,65.59,65.38,65.42,199980.0,57.987,58.0135,57.8278,57.8631,199980.0
2021-02-23 11:00:00,65.43,65.65,65.41,65.65,72732.0,57.872,58.0666,57.8543,58.0666,72732.0
2021-02-23 11:05:00,65.65,65.76,65.58,65.73,92027.0,58.0666,58.1639,58.0047,58.1373,92027.0
2021-02-23 11:10:00,65.74,65.74,65.43,65.49,78723.0,58.1462,58.1462,57.872,57.925,78723.0
2021-02-23 11:15:00,65.5,65.57,65.31,65.36,86378.0,57.9339,57.9958,57.7658,57.8101,86378.0
2021-02-23 11:20:00,65.36,65.37,65.19,65.22,60523.0,57.8101,57.8189,57.6597,57.6862,60523.0
2021-02-23 11:25:00,65.2,65.28,65.11,65.28,65457.0,57.6685,57.7393,57.5889,57.7393,65457.0
2021-02-23 11:30:00,65.28,65.44,65.19,65.42,76853.0,57.7393,57.8808,57.6597,57.8631,76853.0
2021-02-23 11:35:00,65.42,65.42,65.2,65.24,103779.0,57.8631,57.8631,57.6685,57.7039,103779.0
2021-02-23 11:40:00,65.26,65.27,65.14,65.21,43939.0,57.7216,57.7305,57.6155,57.6774,43939.0
2021-02-23 11:45:00,65.21,65.25,65.14,65.19,42132.0,57.6774,57.7128,57.6155,57.6597,42132.0
2021-02-23 11:50:00,65.18,65.37,65.15,65.28,46454.0,57.6509,57.8189,57.6243,57.7393,46454.0
2021-02-23 11:55:00,65.28,65.28,65.19,65.23,95939.0,57.7393,57.7393,57.6597,57.6951,95939.0
2021-02-23 12:00:00,65.23,65.23,65.08,65.19,59893.0,57.6951,57.6951,57.5624,57.6597,59893.0
2021-02-23 12:05:00,65.19,65.25,65.13,65.22,146006.0,57.6597,57.7128,57.6066,57.6862,146006.0
2021-02-23 12:10:00,65.21,65.35,65.19,65.26,47617.0,57.6774,57.8012,57.6597,57.7216,47617.0
2021-02-23 12:15:00,65.25,65.39,65.18,65.38,35199.0,57.7128,57.8366,57.6509,57.8278,35199.0
2021-02-23 12:20:00,65.36,65.36,65.2,65.22,32905.0,57.8101,57.8101,57.6685,57.6862,32905.0
2021-02-23 12:25:00,65.22,65.31,65.22,65.27,29731.0,57.6862,57.7658,57.6862,57.7305,29731.0
2021-02-23 12:30:00,65.27,65.34,65.25,65.27,28783.0,57.7305,57.7924,57.7128,57.7305,28783.0
2021-02-23 12:35:00,65.26,65.26,65.02,65.16,60464.0,57.7216,57.7216,57.5093,57.6332,60464.0
2021-02-23 12:40:00,65.16,65.22,65.11,65.2,45126.0,57.6332,57.6862,57.5889,57.6685,45126.0
2021-02-23 12:45:00,65.19,65.25,65.16,65.19,46943.0,57.6597,57.7128,57.6332,57.6597,46943.0
2021-02-23 12:50:00,65.18,65.19,65.07,65.15,57677.0,57.6509,57.6597,57.5536,57.6243,57677.0
2021-02-23 12:55:00,65.15,65.15,64.91,64.96,65282.0,57.6243,57.6243,57.412,57.4563,65282.0
2021-02-23 13:00:00,64.96,65.09,64.93,64.99,81818.0,57.4563,57.5713,57.4297,57.4828,81818.0
2021-02-23 13:05:00,64.99,65.02,64.9,64.91,40975.0,57.4828,57.5093,57.4032,57.412,40975.0
2021-02-23 13:10:00,64.92,65.03,64.9,65.0,40065.0,57.4209,57.5182,57.4032,57.4916,40065.0
2021-02-23 13:15:00,65.0,65.13,64.99,65.08,41930.0,57.4916,57.6066,57.4828,57.5624,41930.0
2021-02-23 13:20:00,65.07,65.18,65.06,65.12,26141.0,57.5536,57.6509,57.5447,57.5978,26141.0
2021-02-23 13:25:00,65.11,65.16,65.06,65.16,28917.0,57.5889,57.6332,57.5447,57.6332,28917.0
2021-02-23 13:30:00,65.16,65.18,65.11,65.13,64369.0,57.6332,57.6509,57.5889,57.6066,64369.0
2021-02-23 13:35:00,65.12,65.16,65.06,65.08,28326.0,57.5978,57.6332,57.5447,57.5624,28326.0
2021-02-23 13:40:00,65.08,65.09,64.93,64.95,48779.0,57.5624,57.5713,57.4297,57.4474,48779.0
2021-02-23 13:45:00,64.95,65.03,64.93,65.02,52939.0,57.4474,57.5182,57.4297,57.5093,52939.0
2021-02-23 13:50:00,65.01,65.09,64.89,64.92,99428.0,57.5005,57.5713,57.3944,57.4209,99428.0
2021-02-23 13:55:00,64.92,65.02,64.92,64.95,18698.0,57.4209,57.5093,57.4209,57.4474,18698.0
2021-02-23 14:00:00,64.95,65.09,64.93,65.01,20478.0,57.4474,57.5713,57.4297,57.5005,20478.0
2021-02-23 14:05:00,65.03,65.1,65.02,65.04,41377.0,57.5182,57.5801,57.5093,57.527,41377.0
2021-02-23 14:10:00,65.06,65.17,65.04,65.16,45533.0,57.5447,57.642,57.527,57.6332,45533.0
2021-02-23 14:15:00,65.17,65.26,65.14,65.24,46377.0,57.642,57.7216,57.6155,57.7039,46377.0
2021-02-23 14:20:00,65.24,65.24,65.14,65.2,57477.0,57.7039,57.7039,57.6155,57.6685,57477.0
2021-02-23 14:25:00,65.19,65.25,65.16,65.17,55720.0,57.6597,57.7128,57.6332,57.642,55720.0
2021-02-23 14:30:00,65.17,65.21,65.0,65.02,63983.0,57.642,57.6774,57.4916,57.5093,63983.0
2021-02-23 14:35:00,65.02,65.1,64.95,65.05,86923.0,57.5093,57.5801,57.4474,57.5359,86923.0
2021-02-23 14:40:00,65.06,65.14,65.03,65.12,41305.0,57.5447,57.6155,57.5182,57.5978,41305.0
2021-02-23 14:45:00,65.12,65.19,65.06,65.13,31540.0,57.5978,57.6597,57.5447,57.6066,31540.0
2021-02-23 14:50:00,65.14,65.28,65.12,65.2,83060.0,57.6155,57.7393,57.5978,57.6685,83060.0
2021-02-23 14:55:00,65.19,65.24,65.13,65.19,68588.0,57.6597,57.7039,57.6066,57.6597,68588.0
2021-02-23 15:00:00,65.19,65.33,65.16,65.32,73953.0,57.6597,57.7835,57.6332,57.7747,73953.0
2021-02-23 15:05:00,65.32,65.41,65.32,65.41,57264.0,57.7747,57.8543,57.7747,57.8543,57264.0
2021-02-23 15:10:00,65.42,65.52,65.37,65.5,149959.0,57.8631,57.9516,57.8189,57.9339,149959.0
2021-02-23 15:15:00,65.49,65.59,65.48,65.52,54141.0,57.925,58.0135,57.9162,57.9516,54141.0
2021-02-23 15:20:00,65.51,65.59,65.5,65.57,74561.0,57.9427,58.0135,57.9339,57.9958,74561.0
2021-02-23 15:25:00,65.57,65.68,65.54,65.66,127709.0,57.9958,58.0931,57.9693,58.0754,127709.0
2021-02-23 15:30:00,65.67,65.72,65.59,65.72,411694.0,58.0843,58.1285,58.0135,58.1285,411694.0
2021-02-23 15:35:00,65.72,65.92,65.71,65.91,773412.0,58.1285,58.3054,58.1196,58.2965,773412.0
2021-02-23 15:40:00,65.91,65.96,65.84,65.84,747642.0,58.2965,58.3408,58.2346,58.2346,747642.0
2021-02-23 15:45:00,65.84,65.9,65.68,65.68,583393.0,58.2346,58.2877,58.0931,58.0931,583393.0
2021-02-23 15:50:00,65.68,65.84,65.68,65.83,760157.0,58.0931,58.2346,58.0931,58.2258,760157.0
2021-02-23 15:55:00,65.83,65.83,65.75,65.76,1176790.0,58.2258,58.2258,58.155,58.1639,1176790.0
2021-02-24 09:30:00,66.19,66.94,66.12,66.54,1832572.0,58.5442,59.2076,58.4823,58.8538,1832572.0
2021-02-24 09:35:00,66.58,66.69,66.36,66.51,160099.0,58.8891,58.9864,58.6945,58.8272,160099.0
2021-02-24 09:40:00,66.51,66.85,66.51,66.6,128379.0,58.8272,59.1279,58.8272,58.9068,128379.0
2021-02-24 09:45:00,66.56,66.68,66.46,66.61,112319.0,58.8714,58.9776,58.783,58.9157,112319.0
2021-02-24 09:50:00,66.59,66.64,66.39,66.48,104384.0,58.898,58.9422,58.7211,58.8007,104384.0
2021-02-24 09:55:00,66.5,66.87,66.5,66.85,174060.0,58.8184,59.1456,58.8184,59.1279,174060.0
2021-02-24 10:00:00,66.84,66.96,66.74,66.83,95021.0,59.1191,59.2252,59.0307,59.1103,95021.0
2021-02-24 10:05:00,66.84,66.87,66.52,66.6,114783.0,59.1191,59.1456,58.8361,58.9068,114783.0
2021-02-24 10:10:00,66.59,66.6,66.48,66.53,113343.0,58.898,58.9068,58.8007,58.8449,113343.0
2021-02-24 10:15:00,66.53,66.72,66.53,66.67,55823.0,58.8449,59.013,58.8449,58.9687,55823.0
2021-02-24 10:20:00,66.66,66.67,66.46,66.61,111978.0,58.9599,58.9687,58.783,58.9157,111978.0
2021-02-24 10:25:00,66.6,66.61,66.39,66.41,106986.0,58.9068,58.9157,58.7211,58.7388,106986.0
2021-02-24 10:30:00,66.43,66.57,66.38,66.49,77185.0,58.7565,58.8803,58.7122,58.8095,77185.0
2021-02-24 10:35:00,66.5,66.67,66.41,66.67,108506.0,58.8184,58.9687,58.7388,58.9687,108506.0
2021-02-24 10:40:00,66.67,66.89,66.63,66.82,99068.0,58.9687,59.1633,58.9334,59.1014,99068.0
2021-02-24 10:45:00,66.82,66.84,66.64,66.67,60808.0,59.1014,59.1191,58.9422,58.9687,60808.0
2021-02-24 10:50:00,66.65,66.69,66.55,66.56,116160.0,58.9511,58.9864,58.8626,58.8714,116160.0
2021-02-24 10:55:00,66.56,66.68,66.55,66.67,64721.0,58.8714,58.9776,58.8626,58.9687,64721.0
2021-02-24 11:00:00,66.67,66.84,66.67,66.81,65061.0,58.9687,59.1191,58.9687,59.0926,65061.0
2021-02-24 11:05:00,66.81,66.95,66.81,66.93,178821.0,59.0926,59.2164,59.0926,59.1987,178821.0
2021-02-24 11:10:00,66.93,67.11,66.9,67.11,263736.0,59.1987,59.3579,59.1722,59.3579,263736.0
2021-02-24 11:15:00,67.11,67.32,67.09,67.28,372168.0,59.3579,59.5437,59.3402,59.5083,372168.0
2021-02-24 11:20:00,67.28,67.49,67.28,67.42,161520.0,59.5083,59.694,59.5083,59.6321,161520.0
2021-02-24 11:25:00,67.42,67.49,67.29,67.35,108103.0,59.6321,59.694,59.5171,59.5702,108103.0
2021-02-24 11:30:00,67.35,67.38,67.25,67.35,61624.0,59.5702,59.5967,59.4817,59.5702,61624.0
2021-02-24 11:35:00,67.35,67.54,67.34,67.52,57249.0,59.5702,59.7382,59.5613,59.7206,57249.0
2021-02-24 11:40:00,67.52,67.57,67.47,67.52,111027.0,59.7206,59.7648,59.6763,59.7206,111027.0
2021-02-24 11:45:00,67.51,67.62,67.49,67.52,56677.0,59.7117,59.809,59.694,59.7206,56677.0
2021-02-24 11:50:00,67.52,67.53,67.36,67.44,206809.0,59.7206,59.7294,59.579,59.6498,206809.0
2021-02-24 11:55:00,67.47,67.65,67.45,67.61,105353.0,59.6763,59.8355,59.6586,59.8002,105353.0
2021-02-24 12:00:00,67.62,67.66,67.53,67.64,73889.0,59.809,59.8444,59.7294,59.8267,73889.0
2021-02-24 12:05:00,67.63,67.65,67.48,67.49,54266.0,59.8178,59.8355,59.6852,59.694,54266.0
2021-02-24 12:10:00,67.48,67.62,67.48,67.57,63023.0,59.6852,59.809,59.6852,59.7648,63023.0
2021-02-24 12:15:00,67.57,67.68,67.57,67.63,63912.0,59.7648,59.8621,59.7648,59.8178,63912.0
2021-02-24 12:20:00,67.62,67.83,67.61,67.83,188668.0,59.809,59.9947,59.8002,59.9947,188668.0
2021-02-24 12:25:00,67.82,67.91,67.8,67.87,140560.0,59.9859,60.0655,59.9682,60.0301,140560.0
2021-02-24 12:30:00,67.88,67.92,67.81,67.85,148640.0,60.039,60.0743,59.9771,60.0124,148640.0
2021-02-24 12:35:00,67.86,67.94,67.84,67.93,67437.0,60.0213,60.092,60.0036,60.0832,67437.0
2021-02-24 12:40:00,67.92,67.92,67.78,67.83,109201.0,60.0743,60.0743,59.9505,59.9947,109201.0
2021-02-24 12:45:00,67.83,67.86,67.71,67.73,81674.0,59.9947,60.0213,59.8886,59.9063,81674.0
2021-02-24 12:50:00,67.72,67.72,67.63,67.67,87353.0,59.8975,59.8975,59.8178,59.8532,87353.0
2021-02-24 12:55:00,67.68,67.75,67.58,67.6,89339.0,59.8621,59.924,59.7736,59.7913,89339.0
2021-02-24 13:00:00,67.6,67.64,67.5,67.55,90200.0,59.7913,59.8267,59.7029,59.7471,90200.0
2021-02-24 13:05:00,67.55,67.62,67.51,67.56,79081.0,59.7471,59.809,59.7117,59.7559,79081.0
2021-02-24 13:10:00,67.56,67.74,67.56,67.73,83448.0,59.7559,59.9151,59.7559,59.9063,83448.0
2021-02-24 13:15:00,67.74,67.89,67.73,67.88,150657.0,59.9151,60.0478,59.9063,60.039,150657.0
2021-02-24 13:20:00,67.88,67.9,67.83,67.87,140009.0,60.039,60.0567,59.9947,60.0301,140009.0
2021-02-24 13:25:00,67.87,67.93,67.81,67.91,150042.0,60.0301,60.0832,59.9771,60.0655,150042.0
2021-02-24 13:30:00,67.91,68.02,67.89,68.01,170725.0,60.0655,60.1628,60.0478,60.154,170725.0
2021-02-24 13:35:00,68.0,68.05,67.93,67.95,71015.0,60.1451,60.1893,60.0832,60.1009,71015.0
2021-02-24 13:40:00,67.94,68.01,67.86,67.86,120067.0,60.092,60.154,60.0213,60.0213,120067.0
2021-02-24 13:45:00,67.86,67.86,67.79,67.81,178763.0,60.0213,60.0213,59.9594,59.9771,178763.0
2021-02-24 13:50:00,67.81,67.87,67.8,67.86,61366.0,59.9771,60.0301,59.9682,60.0213,61366.0
2021-02-24 13:55:00,67.85,67.92,67.79,67.92,77755.0,60.0124,60.0743,59.9594,60.0743,77755.0
2021-02-24 14:00:00,67.93,67.99,67.87,67.87,70984.0,60.0832,60.1363,60.0301,60.0301,70984.0
2021-02-24 14:05:00,67.88,67.91,67.81,67.82,43544.0,60.039,60.0655,59.9771,59.9859,43544.0
2021-02-24 14:10:00,67.82,67.88,67.75,67.77,31817.0,59.9859,60.039,59.924,59.9417,31817.0
2021-02-24 14:15:00,67.77,67.8,67.71,67.79,47503.0,59.9417,59.9682,59.8886,59.9594,47503.0
2021-02-24 14:20:00,67.79,67.79,67.68,67.75,42963.0,59.9594,59.9594,59.8621,59.924,42963.0
2021-02-24 14:25:00,67.75,67.82,67.7,67.78,46184.0,59.924,59.9859,59.8798,59.9505,46184.0
2021-02-24 14:30:00,67.79,67.84,67.68,67.7,91971.0,59.9594,60.0036,59.8621,59.8798,91971.0
2021-02-24 14:35:00,67.7,67.76,67.68,67.72,32706.0,59.8798,59.9328,59.8621,59.8975,32706.0
2021-02-24 14:40:00,67.7,67.76,67.68,67.7,80280.0,59.8798,59.9328,59.8621,59.8798,80280.0
2021-02-24 14:45:00,67.7,67.73,67.59,67.59,27142.0,59.8798,59.9063,59.7825,59.7825,27142.0
2021-02-24 14:50:00,67.6,67.67,67.57,67.65,121528.0,59.7913,59.8532,59.7648,59.8355,121528.0
2021-02-24 14:55:00,67.65,67.66,67.61,67.64,168795.0,59.8355,59.8444,59.8002,59.8267,168795.0
2021-02-24 15:00:00,67.63,67.68,67.53,67.53,120909.0,59.8178,59.8621,59.7294,59.7294,120909.0
2021-02-24 15:05:00,67.54,67.58,67.49,67.55,80399.0,59.7382,59.7736,59.694,59.7471,80399.0
2021-02-24 15:10:00,67.55,67.6,67.52,67.54,82617.0,59.7471,59.7913,59.7206,59.7382,82617.0
2021-02-24 15:15:00,67.54,67.59,67.53,67.56,59011.0,59.7382,59.7825,59.7294,59.7559,59011.0
2021-02-24 15:20:00,67.56,67.65,67.55,67.58,85675.0,59.7559,59.8355,59.7471,59.7736,85675.0
2021-02-24 15:25:00,67.57,67.7,67.56,67.67,99960.0,59.7648,59.8798,59.7559,59.8532,99960.0
2021-02-24 15:30:00,67.67,67.76,67.64,67.76,74031.0,59.8532,59.9328,59.8267,59.9328,74031.0
2021-02-24 15:35:00,67.75,67.77,67.66,67.67,190035.0,59.924,59.9417,59.8444,59.8532,190035.0
2021-02-24 15:40:00,67.67,67.75,67.65,67.73,280500.0,59.8532,59.924,59.8355,59.9063,280500.0
2021-02-24 15:45:00,67.73,67.85,67.72,67.84,183597.0,59.9063,60.0124,59.8975,60.0036,183597.0
2021-02-24 15:50:00,67.85,67.91,67.76,67.84,252836.0,60.0124,60.0655,59.9328,60.0036,252836.0
2021-02-24 15:55:00,67.84,67.86,67.77,67.78,414992.0,60.0036,60.0213,59.9417,59.9505,414992.0
2021-02-25 09:30:00,68.52,68.74,68.12,68.4,249696.0,60.605,60.7996,60.2512,60.4989,249696.0
2021-02-25 09:35:00,68.41,68.57,68.22,68.53,305616.0,60.5077,60.6493,60.3397,60.6139,305616.0
2021-02-25 09:40:00,68.5,68.59,68.26,68.3,206037.0,60.5874,60.667,60.3751,60.4105,206037.0
2021-02-25 09:45:00,68.29,68.3,67.81,67.9,202743.0,60.4016,60.4105,59.9771,60.0567,202743.0
2021-02-25 09:50:00,67.89,68.38,67.86,68.18,215477.0,60.0478,60.4812,60.0213,60.3043,215477.0
2021-02-25 09:55:00,68.21,68.35,68.21,68.31,135916.0,60.3309,60.4547,60.3309,60.4193,135916.0
2021-02-25 10:00:00,68.32,68.33,68.0,68.02,151316.0,60.4281,60.437,60.1451,60.1628,151316.0
2021-02-25 10:05:00,68.02,68.04,67.75,67.95,182252.0,60.1628,60.1805,59.924,60.1009,182252.0
2021-02-25 10:10:00,67.98,68.03,67.87,67.93,172083.0,60.1274,60.1716,60.0301,60.0832,172083.0
2021-02-25 10:15:00,67.93,67.94,67.71,67.72,83201.0,60.0832,60.092,59.8886,59.8975,83201.0
2021-02-25 10:20:00,67.72,67.93,67.69,67.82,148496.0,59.8975,60.0832,59.8709,59.9859,148496.0
2021-02-25 10:25:00,67.82,67.84,67.62,67.68,105726.0,59.9859,60.0036,59.809,59.8621,105726.0
2021-02-25 10:30:00,67.64,67.67,67.35,67.43,153271.0,59.8267,59.8532,59.5702,59.641,153271.0
2021-02-25 10:35:00,67.42,67.43,67.03,67.16,216079.0,59.6321,59.641,59.2872,59.4021,216079.0
2021-02-25 10:40:00,67.15,67.52,67.13,67.5,105199.0,59.3933,59.7206,59.3756,59.7029,105199.0
2021-02-25 10:45:00,67.49,67.51,67.26,67.26,164107.0,59.694,59.7117,59.4906,59.4906,164107.0
2021-02-25 10:50:00,67.26,67.27,66.92,67.08,396669.0,59.4906,59.4994,59.1899,59.3314,396669.0
2021-02-25 10:55:00,67.08,67.2,67.05,67.14,349649.0,59.3314,59.4375,59.3048,59.3844,349649.0
2021-02-25 11:00:00,67.14,67.17,66.99,67.13,244260.0,59.3844,59.411,59.2518,59.3756,244260.0
2021-02-25 11:05:00,67.13,67.2,67.01,67.19,59305.0,59.3756,59.4375,59.2695,59.4287,59305.0
2021-02-25 11:10:00,67.19,67.21,66.89,66.96,115813.0,59.4287,59.4464,59.1633,59.2252,115813.0
2021-02-25 11:15:00,66.96,66.97,66.85,66.9,86926.0,59.2252,59.2341,59.1279,59.1722,86926.0
2021-02-25 11:20:00,66.92,67.05,66.86,67.05,57325.0,59.1899,59.3048,59.1368,59.3048,57325.0
2021-02-25 11:25:00,67.05,67.07,66.95,67.02,105921.0,59.3048,59.3225,59.2164,59.2783,105921.0
2021-02-25 11:30:00,67.02,67.08,66.92,66.95,38368.0,59.2783,59.3314,59.1899,59.2164,38368.0
2021-02-25 11:35:00,66.94,66.94,66.79,66.87,93480.0,59.2076,59.2076,59.0749,59.1456,93480.0
2021-02-25 11:40:00,66.86,66.88,66.76,66.8,44125.0,59.1368,59.1545,59.0483,59.0837,44125.0
2021-02-25 11:45:00,66.79,66.79,66.53,66.56,109280.0,59.0749,59.0749,58.8449,58.8714,109280.0
2021-02-25 11:50:00,66.57,66.75,66.53,66.75,82397.0,58.8803,59.0395,58.8449,59.0395,82397.0
2021-02-25 11:55:00,66.75,66.82,66.65,66.75,88066.0,59.0395,59.1014,58.9511,59.0395,88066.0
2021-02-25 12:00:00,66.73,66.73,66.5,66.6,106250.0,59.0218,59.0218,58.8184,58.9068,106250.0
2021-02-25 12:05:00,66.6,66.6,66.5,66.56,68261.0,58.9068,58.9068,58.8184,58.8714,68261.0
2021-02-25 12:10:00,66.57,66.68,66.43,66.66,132916.0,58.8803,58.9776,58.7565,58.9599,132916.0
2021-02-25 12:15:00,66.66,66.77,66.62,66.62,110336.0,58.9599,59.0572,58.9245,58.9245,110336.0
2021-02-25 12:20:00,66.62,66.74,66.52,66.69,65672.0,58.9245,59.0307,58.8361,58.9864,65672.0
2021-02-25 12:25:00,66.7,66.7,66.41,66.43,95669.0,58.9953,58.9953,58.7388,58.7565,95669.0
2021-02-25 12:30:00,66.43,66.43,66.19,66.24,93137.0,58.7565,58.7565,58.5442,58.5884,93137.0
2021-02-25 12:35:00,66.25,66.47,66.16,66.47,70936.0,58.5973,58.7918,58.5177,58.7918,70936.0
2021-02-25 12:40:00,66.46,66.46,66.34,66.45,64097.0,58.783,58.783,58.6769,58.7742,64097.0
2021-02-25 12:45:00,66.45,66.52,66.32,66.41,47690.0,58.7742,58.8361,58.6592,58.7388,47690.0
2021-02-25 12:50:00,66.4,66.4,66.05,66.06,61788.0,58.7299,58.7299,58.4204,58.4292,61788.0
2021-02-25 12:55:00,66.06,66.14,65.89,65.94,89690.0,58.4292,58.5,58.2788,58.3231,89690.0
2021-02-25 13:00:00,65.93,66.15,65.81,65.92,164971.0,58.3142,58.5088,58.2081,58.3054,164971.0
2021-02-25 13:05:00,65.93,65.96,65.69,65.9,116833.0,58.3142,58.3408,58.1019,58.2877,116833.0
2021-02-25 13:10:00,65.91,66.13,65.84,66.12,147734.0,58.2965,58.4911,58.2346,58.4823,147734.0
2021-02-25 13:15:00,66.12,66.33,65.95,66.32,169235.0,58.4823,58.668,58.3319,58.6592,169235.0
2021-02-25 13:20:00,66.33,66.51,66.31,66.5,107948.0,58.668,58.8272,58.6503,58.8184,107948.0
2021-02-25 13:25:00,66.51,66.55,66.34,66.44,208648.0,58.8272,58.8626,58.6769,58.7653,208648.0
2021-02-25 13:30:00,66.43,66.5,66.36,66.4,97295.0,58.7565,58.8184,58.6945,58.7299,97295.0
2021-02-25 13:35:00,66.39,66.57,66.3,66.56,63012.0,58.7211,58.8803,58.6415,58.8714,63012.0
2021-02-25 13:40:00,66.59,66.62,66.48,66.6,51208.0,58.898,58.9245,58.8007,58.9068,51208.0
2021-02-25 13:45:00,66.6,66.64,66.52,66.6,92516.0,58.9068,58.9422,58.8361,58.9068,92516.0
2021-02-25 13:50:00,66.6,66.6,66.34,66.44,89003.0,58.9068,58.9068,58.6769,58.7653,89003.0
2021-02-25 13:55:00,66.44,66.55,66.32,66.54,201969.0,58.7653,58.8626,58.6592,58.8538,201969.0
2021-02-25 14:00:00,66.53,66.66,66.43,66.63,59291.0,58.8449,58.9599,58.7565,58.9334,59291.0
2021-02-25 14:05:00,66.63,66.78,66.6,66.77,135552.0,58.9334,59.066,58.9068,59.0572,135552.0
2021-02-25 14:10:00,66.76,66.9,66.74,66.77,76066.0,59.0483,59.1722,59.0307,59.0572,76066.0
2021-02-25 14:15:00,66.77,66.99,66.77,66.99,103902.0,59.0572,59.2518,59.0572,59.2518,103902.0
2021-02-25 14:20:00,66.99,67.13,66.96,67.1,48979.0,59.2518,59.3756,59.2252,59.3491,48979.0
2021-02-25 14:25:00,67.1,67.16,67.02,67.1,54323.0,59.3491,59.4021,59.2783,59.3491,54323.0
2021-02-25 14:30:00,67.09,67.09,66.9,66.91,45979.0,59.3402,59.3402,59.1722,59.181,45979.0
2021-02-25 14:35:00,66.91,66.93,66.75,66.84,51341.0,59.181,59.1987,59.0395,59.1191,51341.0
2021-02-25 14:40:00,66.83,66.96,66.81,66.87,68988.0,59.1103,59.2252,59.0926,59.1456,68988.0
2021-02-25 14:45:00,66.87,66.93,66.66,66.71,72709.0,59.1456,59.1987,58.9599,59.0041,72709.0
2021-02-25 14:50:00,66.71,66.86,66.65,66.69,43440.0,59.0041,59.1368,58.9511,58.9864,43440.0
2021-02-25 14:55:00,66.69,66.75,66.64,66.69,64152.0,58.9864,59.0395,58.9422,58.9864,64152.0
2021-02-25 15:00:00,66.68,66.76,66.51,66.52,77354.0,58.9776,59.0483,58.8272,58.8361,77354.0
2021-02-25 15:05:00,66.52,66.55,66.23,66.27,100693.0,58.8361,58.8626,58.5796,58.6149,100693.0
2021-02-25 15:10:00,66.27,66.39,66.26,66.32,125910.0,58.6149,58.7211,58.6061,58.6592,125910.0
2021-02-25 15:15:00,66.3,66.3,66.11,66.16,92629.0,58.6415,58.6415,58.4734,58.5177,92629.0
2021-02-25 15:20:00,66.17,66.27,66.1,66.14,76778.0,58.5265,58.6149,58.4646,58.5,76778.0
2021-02-25 15:25:00,66.14,66.2,65.99,66.03,84071.0,58.5,58.553,58.3673,58.4027,84071.0
2021-02-25 15:30:00,66.02,66.15,65.88,65.88,134624.0,58.3938,58.5088,58.27,58.27,134624.0
2021-02-25 15:35:00,65.87,65.88,65.68,65.82,180271.0,58.2612,58.27,58.0931,58.2169,180271.0
2021-02-25 15:40:00,65.83,66.04,65.71,65.96,214174.0,58.2258,58.4115,58.1196,58.3408,214174.0
2021-02-25 15:45:00,65.97,66.19,65.95,66.06,241458.0,58.3496,58.5442,58.3319,58.4292,241458.0
2021-02-25 15:50:00,66.07,66.07,65.81,65.86,253186.0,58.438,58.438,58.2081,58.2523,253186.0
2021-02-25 15:55:00,65.87,65.92,65.76,65.8,546049.0,58.2612,58.3054,58.1639,58.1992,546049.0
2021-02-26 09:30:00,65.32,65.51,64.77,64.84,447964.0,57.7747,57.9427,57.2882,57.3501,447964.0
2021-02-26 09:35:00,64.79,64.9,64.61,64.75,193189.0,57.3059,57.4032,57.1467,57.2705,193189.0
2021-02-26 09:40:00,64.73,65.26,64.61,65.25,144217.0,57.2528,57.7216,57.1467,57.7128,144217.0
2021-02-26 09:45:00,65.24,65.64,65.21,65.43,105783.0,57.7039,58.0577,57.6774,57.872,105783.0
2021-02-26 09:50:00,65.42,65.56,65.29,65.31,150961.0,57.8631,57.987,57.7481,57.7658,150961.0
2021-02-26 09:55:00,65.29,65.29,64.95,65.04,131319.0,57.7481,57.7481,57.4474,57.527,131319.0
2021-02-26 10:00:00,65.02,65.06,64.48,64.86,240188.0,57.5093,57.5447,57.0317,57.3678,240188.0
2021-02-26 10:05:00,64.86,64.88,64.43,64.45,115758.0,57.3678,57.3855,56.9875,57.0052,115758.0
2021-02-26 10:10:00,64.44,64.64,64.26,64.34,143470.0,56.9963,57.1732,56.8371,56.9079,143470.0
2021-02-26 10:15:00,64.3,64.41,63.98,64.09,158229.0,56.8725,56.9698,56.5895,56.6868,158229.0
2021-02-26 10:20:00,64.11,64.13,63.8,63.8,108330.0,56.7045,56.7221,56.4303,56.4303,108330.0
2021-02-26 10:25:00,63.79,63.99,63.65,63.7,215011.0,56.4214,56.5983,56.2976,56.3418,215011.0
2021-02-26 10:30:00,63.7,64.07,63.67,64.0,154565.0,56.3418,56.6691,56.3153,56.6072,154565.0
2021-02-26 10:35:00,64.01,64.45,63.92,64.39,127282.0,56.616,57.0052,56.5364,56.9521,127282.0
2021-02-26 10:40:00,64.39,64.41,64.23,64.33,268686.0,56.9521,56.9698,56.8106,56.899,268686.0
2021-02-26 10:45:00,64.33,64.57,64.19,64.5,150159.0,56.899,57.1113,56.7752,57.0494,150159.0
2021-02-26 10:50:00,64.49,64.51,64.33,64.44,106176.0,57.0406,57.0582,56.899,56.9963,106176.0
2021-02-26 10:55:00,64.44,64.44,64.02,64.07,83403.0,56.9963,56.9963,56.6249,56.6691,83403.0
2021-02-26 11:00:00,64.07,64.61,64.05,64.6,202884.0,56.6691,57.1467,56.6514,57.1379,202884.0
2021-02-26 11:05:00,64.6,64.78,64.55,64.6,93824.0,57.1379,57.2971,57.0936,57.1379,93824.0
2021-02-26 11:10:00,64.61,64.73,64.55,64.72,111470.0,57.1467,57.2528,57.0936,57.244,111470.0
2021-02-26 11:15:00,64.72,64.9,64.56,64.7,103726.0,57.244,57.4032,57.1025,57.2263,103726.0
2021-02-26 11:20:00,64.72,64.88,64.62,64.67,52876.0,57.244,57.3855,57.1555,57.1998,52876.0
2021-02-26 11:25:00,64.71,64.82,64.69,64.74,32679.0,57.2351,57.3324,57.2175,57.2617,32679.0
2021-02-26 11:30:00,64.71,64.96,64.68,64.92,84872.0,57.2351,57.4563,57.2086,57.4209,84872.0
2021-02-26 11:35:00,64.89,65.1,64.89,65.06,86173.0,57.3944,57.5801,57.3944,57.5447,86173.0
2021-02-26 11:40:00,65.04,65.12,64.88,64.89,49165.0,57.527,57.5978,57.3855,57.3944,49165.0
2021-02-26 11:45:00,64.91,64.94,64.74,64.83,42252.0,57.412,57.4386,57.2617,57.3413,42252.0
2021-02-26 11:50:00,64.83,64.83,64.42,64.47,133202.0,57.3413,57.3413,56.9786,57.0229,133202.0
2021-02-26 11:55:00,64.47,64.67,64.45,64.66,92107.0,57.0229,57.1998,57.0052,57.1909,92107.0
2021-02-26 12:00:00,64.66,65.01,64.66,65.01,70532.0,57.1909,57.5005,57.1909,57.5005,70532.0
2021-02-26 12:05:00,65.01,65.26,64.94,65.22,67870.0,57.5005,57.7216,57.4386,57.6862,67870.0
2021-02-26 12:10:00,65.23,65.4,65.17,65.38,95535.0,57.6951,57.8454,57.642,57.8278,95535.0
2021-02-26 12:15:00,65.38,65.46,65.29,65.44,67591.0,57.8278,57.8985,57.7481,57.8808,67591.0
2021-02-26 12:20:00,65.44,65.53,65.42,65.52,186139.0,57.8808,57.9604,57.8631,57.9516,186139.0
2021-02-26 12:25:00,65.53,65.56,65.37,65.4,161312.0,57.9604,57.987,57.8189,57.8454,161312.0
2021-02-26 12:30:00,65.4,65.64,65.4,65.6,61394.0,57.8454,58.0577,57.8454,58.0223,61394.0
2021-02-26 12:35:00,65.59,65.75,65.54,65.58,92782.0,58.0135,58.155,57.9693,58.0047,92782.0
2021-02-26 12:40:00,65.59,65.63,65.53,65.57,33577.0,58.0135,58.0489,57.9604,57.9958,33577.0
2021-02-26 12:45:00,65.57,65.61,65.39,65.47,47328.0,57.9958,58.0312,57.8366,57.9074,47328.0
2021-02-26 12:50:00,65.46,65.66,65.42,65.49,51210.0,57.8985,58.0754,57.8631,57.925,51210.0
2021-02-26 12:55:00,65.48,65.5,65.2,65.26,63216.0,57.9162,57.9339,57.6685,57.7216,63216.0
2021-02-26 13:00:00,65.25,65.31,65.05,65.13,26066.0,57.7128,57.7658,57.5359,57.6066,26066.0
2021-02-26 13:05:00,65.1,65.15,65.01,65.15,61277.0,57.5801,57.6243,57.5005,57.6243,61277.0
2021-02-26 13:10:00,65.15,65.25,65.08,65.18,43212.0,57.6243,57.7128,57.5624,57.6509,43212.0
2021-02-26 13:15:00,65.2,65.37,65.16,65.37,28677.0,57.6685,57.8189,57.6332,57.8189,28677.0
2021-02-26 13:20:00,65.35,65.44,65.33,65.35,51461.0,57.8012,57.8808,57.7835,57.8012,51461.0
2021-02-26 13:25:00,65.35,65.42,65.32,65.35,34124.0,57.8012,57.8631,57.7747,57.8012,34124.0
2021-02-26 13:30:00,65.37,65.39,65.11,65.15,28500.0,57.8189,57.8366,57.5889,57.6243,28500.0
2021-02-26 13:35:00,65.16,65.16,64.94,64.96,63417.0,57.6332,57.6332,57.4386,57.4563,63417.0
2021-02-26 13:40:00,64.98,65.08,64.93,65.05,34567.0,57.474,57.5624,57.4297,57.5359,34567.0
2021-02-26 13:45:00,65.06,65.16,64.77,64.9,62040.0,57.5447,57.6332,57.2882,57.4032,62040.0
2021-02-26 13:50:00,64.92,64.94,64.76,64.81,117981.0,57.4209,57.4386,57.2794,57.3236,117981.0
2021-02-26 13:55:00,64.8,65.05,64.79,64.89,47975.0,57.3148,57.5359,57.3059,57.3944,47975.0
2021-02-26 14:00:00,64.91,65.05,64.89,64.89,46388.0,57.412,57.5359,57.3944,57.3944,46388.0
2021-02-26 14:05:00,64.92,64.95,64.79,64.91,39624.0,57.4209,57.4474,57.3059,57.412,39624.0
2021-02-26 14:10:00,64.89,64.9,64.74,64.74,26577.0,57.3944,57.4032,57.2617,57.2617,26577.0
2021-02-26 14:15:00,64.71,64.8,64.54,64.55,40539.0,57.2351,57.3148,57.0848,57.0936,40539.0
2021-02-26 14:20:00,64.56,64.66,64.51,64.54,66747.0,57.1025,57.1909,57.0582,57.0848,66747.0
2021-02-26 14:25:00,64.53,64.63,64.52,64.56,28662.0,57.0759,57.1644,57.0671,57.1025,28662.0
2021-02-26 14:30:00,64.55,64.67,64.49,64.63,44749.0,57.0936,57.1998,57.0406,57.1644,44749.0
2021-02-26 14:35:00,64.64,64.67,64.57,64.59,25473.0,57.1732,57.1998,57.1113,57.129,25473.0
2021-02-26 14:40:00,64.6,64.68,64.55,64.57,29659.0,57.1379,57.2086,57.0936,57.1113,29659.0
2021-02-26 14:45:00,64.59,64.83,64.59,64.81,28305.0,57.129,57.3413,57.129,57.3236,28305.0
2021-02-26 14:50:00,64.8,64.84,64.72,64.77,34251.0,57.3148,57.3501,57.244,57.2882,34251.0
2021-02-26 14:55:00,64.78,64.81,64.73,64.78,36481.0,57.2971,57.3236,57.2528,57.2971,36481.0
2021-02-26 15:00:00,64.78,64.93,64.78,64.92,36337.0,57.2971,57.4297,57.2971,57.4209,36337.0
2021-02-26 15:05:00,64.91,64.97,64.85,64.96,32971.0,57.412,57.4651,57.359,57.4563,32971.0
2021-02-26 15:10:00,64.96,64.99,64.87,64.88,35702.0,57.4563,57.4828,57.3767,57.3855,35702.0
2021-02-26 15:15:00,64.88,64.98,64.88,64.96,47405.0,57.3855,57.474,57.3855,57.4563,47405.0
2021-02-26 15:20:00,64.97,65.01,64.78,64.78,91101.0,57.4651,57.5005,57.2971,57.2971,91101.0
2021-02-26 15:25:00,64.76,64.79,64.69,64.69,49889.0,57.2794,57.3059,57.2175,57.2175,49889.0
2021-02-26 15:30:00,64.69,64.8,64.68,64.79,73632.0,57.2175,57.3148,57.2086,57.3059,73632.0
2021-02-26 15:35:00,64.8,64.84,64.72,64.77,50766.0,57.3148,57.3501,57.244,57.2882,50766.0
2021-02-26 15:40:00,64.77,64.93,64.73,64.86,72650.0,57.2882,57.4297,57.2528,57.3678,72650.0
2021-02-26 15:45:00,64.87,65.15,64.87,65.12,90666.0,57.3767,57.6243,57.3767,57.5978,90666.0
2021-02-26 15:50:00,65.12,65.12,64.4,64.4,217369.0,57.5978,57.5978,56.961,56.961,217369.0
2021-02-26 15:55:00,64.41,64.57,64.25,64.26,689571.0,56.9698,57.1113,56.8283,56.8371,689571.0
2021-03-01 09:30:00,65.59,66.2,65.47,65.53,540927.0,58.0135,58.553,57.9074,57.9604,540927.0
2021-03-01 09:35:00,65.54,65.84,65.52,65.71,231084.0,57.9693,58.2346,57.9516,58.1196,231084.0
2021-03-01 09:40:00,65.71,65.83,65.55,65.64,172637.0,58.1196,58.2258,57.9781,58.0577,172637.0
2021-03-01 09:45:00,65.66,65.8,65.5,65.65,167253.0,58.0754,58.1992,57.9339,58.0666,167253.0
2021-03-01 09:50:00,65.64,65.72,65.52,65.58,188125.0,58.0577,58.1285,57.9516,58.0047,188125.0
2021-03-01 09:55:00,65.57,65.69,65.54,65.62,72179.0,57.9958,58.1019,57.9693,58.04,72179.0
2021-03-01 10:00:00,65.62,65.93,65.5,65.92,154543.0,58.04,58.3142,57.9339,58.3054,154543.0
2021-03-01 10:05:00,65.93,66.08,65.85,65.89,93223.0,58.3142,58.4469,58.2435,58.2788,93223.0
2021-03-01 10:10:00,65.91,65.97,65.81,65.96,101340.0,58.2965,58.3496,58.2081,58.3408,101340.0
2021-03-01 10:15:00,65.95,66.09,65.94,66.01,145358.0,58.3319,58.4557,58.3231,58.385,145358.0
2021-03-01 10:20:00,66.01,66.23,65.99,66.1,111243.0,58.385,58.5796,58.3673,58.4646,111243.0
2021-03-01 10:25:00,66.09,66.1,65.82,65.87,120817.0,58.4557,58.4646,58.2169,58.2612,120817.0
2021-03-01 10:30:00,65.88,66.01,65.83,65.99,109659.0,58.27,58.385,58.2258,58.3673,109659.0
2021-03-01 10:35:00,65.99,66.11,65.99,66.08,42533.0,58.3673,58.4734,58.3673,58.4469,42533.0
2021-03-01 10:40:00,66.08,66.17,66.04,66.16,62493.0,58.4469,58.5265,58.4115,58.5177,62493.0
2021-03-01 10:45:00,66.16,66.22,66.03,66.22,52351.0,58.5177,58.5707,58.4027,58.5707,52351.0
2021-03-01 10:50:00,66.22,66.23,65.99,66.09,129004.0,58.5707,58.5796,58.3673,58.4557,129004.0
2021-03-01 10:55:00,66.1,66.16,66.03,66.16,35471.0,58.4646,58.5177,58.4027,58.5177,35471.0
2021-03-01 11:00:00,66.14,66.15,65.91,65.96,84731.0,58.5,58.5088,58.2965,58.3408,84731.0
2021-03-01 11:05:00,65.97,65.99,65.86,65.95,61793.0,58.3496,58.3673,58.2523,58.3319,61793.0
2021-03-01 11:10:00,65.94,66.09,65.93,66.06,43409.0,58.3231,58.4557,58.3142,58.4292,43409.0
2021-03-01 11:15:00,66.06,66.18,66.06,66.16,40221.0,58.4292,58.5353,58.4292,58.5177,40221.0
2021-03-01 11:20:00,66.16,66.16,66.03,66.05,35119.0,58.5177,58.5177,58.4027,58.4204,35119.0
2021-03-01 11:25:00,66.05,66.12,66.0,66.05,34592.0,58.4204,58.4823,58.3761,58.4204,34592.0
2021-03-01 11:30:00,66.05,66.09,65.99,66.02,58173.0,58.4204,58.4557,58.3673,58.3938,58173.0
2021-03-01 11:35:00,66.02,66.08,65.97,65.99,35079.0,58.3938,58.4469,58.3496,58.3673,35079.0
2021-03-01 11:40:00,65.99,66.09,65.99,66.03,244875.0,58.3673,58.4557,58.3673,58.4027,244875.0
2021-03-01 11:45:00,66.04,66.04,65.88,65.88,58896.0,58.4115,58.4115,58.27,58.27,58896.0
2021-03-01 11:50:00,65.88,65.93,65.86,65.89,47980.0,58.27,58.3142,58.2523,58.2788,47980.0
2021-03-01 11:55:00,65.87,65.9,65.81,65.88,78978.0,58.2612,58.2877,58.2081,58.27,78978.0
2021-03-01 12:00:00,65.88,66.04,65.88,65.94,39202.0,58.27,58.4115,58.27,58.3231,39202.0
2021-03-01 12:05:00,65.95,66.01,65.94,66.0,39635.0,58.3319,58.385,58.3231,58.3761,39635.0
2021-03-01 12:10:00,66.0,66.1,65.99,66.08,47640.0,58.3761,58.4646,58.3673,58.4469,47640.0
2021-03-01 12:15:00,66.08,66.11,65.98,66.01,40885.0,58.4469,58.4734,58.3584,58.385,40885.0
2021-03-01 12:20:00,66.0,66.09,65.95,66.06,82591.0,58.3761,58.4557,58.3319,58.4292,82591.0
2021-03-01 12:25:00,66.04,66.15,66.03,66.13,38553.0,58.4115,58.5088,58.4027,58.4911,38553.0
2021-03-01 12:30:00,66.13,66.18,66.11,66.17,23799.0,58.4911,58.5353,58.4734,58.5265,23799.0
2021-03-01 12:35:00,66.17,66.24,66.15,66.21,34969.0,58.5265,58.5884,58.5088,58.5619,34969.0
2021-03-01 12:40:00,66.21,66.22,66.15,66.17,40400.0,58.5619,58.5707,58.5088,58.5265,40400.0
2021-03-01 12:45:00,66.18,66.46,66.17,66.46,34508.0,58.5353,58.783,58.5265,58.783,34508.0
2021-03-01 12:50:00,66.47,66.48,66.4,66.42,52766.0,58.7918,58.8007,58.7299,58.7476,52766.0
2021-03-01 12:55:00,66.42,66.43,66.33,66.37,78647.0,58.7476,58.7565,58.668,58.7034,78647.0
2021-03-01 13:00:00,66.39,66.47,66.35,66.47,94798.0,58.7211,58.7918,58.6857,58.7918,94798.0
2021-03-01 13:05:00,66.47,66.56,66.45,66.52,50144.0,58.7918,58.8714,58.7742,58.8361,50144.0
2021-03-01 13:10:00,66.52,66.55,66.42,66.43,54473.0,58.8361,58.8626,58.7476,58.7565,54473.0
2021-03-01 13:15:00,66.43,66.43,66.29,66.39,62173.0,58.7565,58.7565,58.6326,58.7211,62173.0
2021-03-01 13:20:00,66.38,66.54,66.37,66.51,55426.0,58.7122,58.8538,58.7034,58.8272,55426.0
2021-03-01 13:25:00,66.51,66.62,66.5,66.62,39690.0,58.8272,58.9245,58.8184,58.9245,39690.0
2021-03-01 13:30:00,66.62,66.76,66.6,66.76,67431.0,58.9245,59.0483,58.9068,59.0483,67431.0
2021-03-01 13:35:00,66.77,66.82,66.75,66.77,75724.0,59.0572,59.1014,59.0395,59.0572,75724.0
2021-03-01 13:40:00,66.76,66.81,66.71,66.71,39831.0,59.0483,59.0926,59.0041,59.0041,39831.0
2021-03-01 13:45:00,66.72,66.72,66.61,66.62,55474.0,59.013,59.013,58.9157,58.9245,55474.0
2021-03-01 13:50:00,66.61,66.62,66.53,66.58,63858.0,58.9157,58.9245,58.8449,58.8891,63858.0
2021-03-01 13:55:00,66.58,66.7,66.58,66.64,40187.0,58.8891,58.9953,58.8891,58.9422,40187.0
2021-03-01 14:00:00,66.63,66.75,66.59,66.75,44547.0,58.9334,59.0395,58.898,59.0395,44547.0
2021-03-01 14:05:00,66.76,66.87,66.75,66.8,135650.0,59.0483,59.1456,59.0395,59.0837,135650.0
2021-03-01 14:10:00,66.81,66.83,66.76,66.81,64335.0,59.0926,59.1103,59.0483,59.0926,64335.0
2021-03-01 14:15:00,66.82,66.82,66.67,66.72,41877.0,59.1014,59.1014,58.9687,59.013,41877.0
2021-03-01 14:20:00,66.72,66.75,66.67,66.71,85857.0,59.013,59.0395,58.9687,59.0041,85857.0
2021-03-01 14:25:00,66.7,66.75,66.67,66.75,82104.0,58.9953,59.0395,58.9687,59.0395,82104.0
2021-03-01 14:30:00,66.75,66.78,66.72,66.78,131268.0,59.0395,59.066,59.013,59.066,131268.0
2021-03-01 14:35:00,66.78,66.9,66.77,66.88,131961.0,59.066,59.1722,59.0572,59.1545,131961.0
2021-03-01 14:40:00,66.87,66.94,66.85,66.85,55259.0,59.1456,59.2076,59.1279,59.1279,55259.0
2021-03-01 14:45:00,66.86,66.91,66.81,66.86,47471.0,59.1368,59.181,59.0926,59.1368,47471.0
2021-03-01 14:50:00,66.87,66.96,66.86,66.96,41795.0,59.1456,59.2252,59.1368,59.2252,41795.0
2021-03-01 14:55:00,66.94,66.94,66.83,66.83,59533.0,59.2076,59.2076,59.1103,59.1103,59533.0
2021-03-01 15:00:00,66.84,66.89,66.77,66.8,69654.0,59.1191,59.1633,59.0572,59.0837,69654.0
2021-03-01 15:05:00,66.79,66.8,66.72,66.79,34097.0,59.0749,59.0837,59.013,59.0749,34097.0
2021-03-01 15:10:00,66.79,66.82,66.69,66.7,35883.0,59.0749,59.1014,58.9864,58.9953,35883.0
2021-03-01 15:15:00,66.7,66.71,66.59,66.66,44537.0,58.9953,59.0041,58.898,58.9599,44537.0
2021-03-01 15:20:00,66.67,66.71,66.63,66.64,37258.0,58.9687,59.0041,58.9334,58.9422,37258.0
2021-03-01 15:25:00,66.64,66.67,66.56,66.63,82409.0,58.9422,58.9687,58.8714,58.9334,82409.0
2021-03-01 15:30:00,66.63,66.69,66.6,66.63,72608.0,58.9334,58.9864,58.9068,58.9334,72608.0
2021-03-01 15:35:00,66.63,66.67,66.57,66.59,177702.0,58.9334,58.9687,58.8803,58.898,177702.0
2021-03-01 15:40:00,66.59,66.7,66.59,66.7,205843.0,58.898,58.9953,58.898,58.9953,205843.0
2021-03-01 15:45:00,66.69,66.73,66.51,66.51,165597.0,58.9864,59.0218,58.8272,58.8272,165597.0
2021-03-01 15:50:00,66.5,66.59,66.48,66.53,209416.0,58.8184,58.898,58.8007,58.8449,209416.0
2021-03-01 15:55:00,66.54,66.58,66.46,66.58,340670.0,58.8538,58.8891,58.783,58.8891,340670.0
2021-03-02 09:30:00,66.42,66.45,66.1,66.23,211369.0,58.7476,58.7742,58.4646,58.5796,211369.0
2021-03-02 09:35:00,66.21,66.52,66.18,66.32,168065.0,58.5619,58.8361,58.5353,58.6592,168065.0
2021-03-02 09:40:00,66.32,66.55,66.14,66.53,83474.0,58.6592,58.8626,58.5,58.8449,83474.0
2021-03-02 09:45:00,66.53,66.67,66.35,66.36,107170.0,58.8449,58.9687,58.6857,58.6945,107170.0
2021-03-02 09:50:00,66.35,66.41,66.19,66.39,112393.0,58.6857,58.7388,58.5442,58.7211,112393.0
2021-03-02 09:55:00,66.41,66.64,66.4,66.49,110915.0,58.7388,58.9422,58.7299,58.8095,110915.0
2021-03-02 10:00:00,66.48,66.59,66.37,66.43,112939.0,58.8007,58.898,58.7034,58.7565,112939.0
2021-03-02 10:05:00,66.44,66.51,66.3,66.49,73124.0,58.7653,58.8272,58.6415,58.8095,73124.0
2021-03-02 10:10:00,66.48,66.51,66.18,66.21,89637.0,58.8007,58.8272,58.5353,58.5619,89637.0
2021-03-02 10:15:00,66.2,66.38,66.18,66.34,37181.0,58.553,58.7122,58.5353,58.6769,37181.0
2021-03-02 10:20:00,66.33,66.39,66.19,66.19,37844.0,58.668,58.7211,58.5442,58.5442,37844.0
2021-03-02 10:25:00,66.18,66.28,65.99,66.0,67173.0,58.5353,58.6238,58.3673,58.3761,67173.0
2021-03-02 10:30:00,65.98,66.18,65.98,66.04,87971.0,58.3584,58.5353,58.3584,58.4115,87971.0
2021-03-02 10:35:00,66.05,66.07,65.88,65.9,32230.0,58.4204,58.438,58.27,58.2877,32230.0
2021-03-02 10:40:00,65.91,65.98,65.81,65.97,28037.0,58.2965,58.3584,58.2081,58.3496,28037.0
2021-03-02 10:45:00,65.96,66.18,65.84,66.18,44306.0,58.3408,58.5353,58.2346,58.5353,44306.0
2021-03-02 10:50:00,66.2,66.22,66.12,66.21,38423.0,58.553,58.5707,58.4823,58.5619,38423.0
2021-03-02 10:55:00,66.22,66.24,66.08,66.09,38991.0,58.5707,58.5884,58.4469,58.4557,38991.0
2021-03-02 11:00:00,66.09,66.12,65.77,66.0,47066.0,58.4557,58.4823,58.1727,58.3761,47066.0
2021-03-02 11:05:00,65.99,66.02,65.94,65.95,76028.0,58.3673,58.3938,58.3231,58.3319,76028.0
2021-03-02 11:10:00,65.96,66.02,65.88,65.98,46222.0,58.3408,58.3938,58.27,58.3584,46222.0
2021-03-02 11:15:00,65.97,66.06,65.88,66.06,42375.0,58.3496,58.4292,58.27,58.4292,42375.0
2021-03-02 11:20:00,66.04,66.11,65.87,65.95,60653.0,58.4115,58.4734,58.2612,58.3319,60653.0
2021-03-02 11:25:00,65.94,66.19,65.94,66.19,43216.0,58.3231,58.5442,58.3231,58.5442,43216.0
2021-03-02 11:30:00,66.18,66.18,65.83,65.89,110872.0,58.5353,58.5353,58.2258,58.2788,110872.0
2021-03-02 11:35:00,65.89,65.93,65.78,65.85,33013.0,58.2788,58.3142,58.1815,58.2435,33013.0
2021-03-02 11:40:00,65.83,65.85,65.73,65.85,36568.0,58.2258,58.2435,58.1373,58.2435,36568.0
2021-03-02 11:45:00,65.86,65.94,65.79,65.92,36115.0,58.2523,58.3231,58.1904,58.3054,36115.0
2021-03-02 11:50:00,65.92,66.0,65.83,66.0,46621.0,58.3054,58.3761,58.2258,58.3761,46621.0
2021-03-02 11:55:00,65.99,65.99,65.89,65.92,21476.0,58.3673,58.3673,58.2788,58.3054,21476.0
2021-03-02 12:00:00,65.91,65.91,65.75,65.87,31281.0,58.2965,58.2965,58.155,58.2612,31281.0
2021-03-02 12:05:00,65.86,65.93,65.84,65.89,57969.0,58.2523,58.3142,58.2346,58.2788,57969.0
2021-03-02 12:10:00,65.89,66.04,65.87,66.04,40232.0,58.2788,58.4115,58.2612,58.4115,40232.0
2021-03-02 12:15:00,66.05,66.16,66.04,66.08,24650.0,58.4204,58.5177,58.4115,58.4469,24650.0
2021-03-02 12:20:00,66.08,66.16,66.05,66.12,88070.0,58.4469,58.5177,58.4204,58.4823,88070.0
2021-03-02 12:25:00,66.1,66.11,66.03,66.03,22303.0,58.4646,58.4734,58.4027,58.4027,22303.0
2021-03-02 12:30:00,66.03,66.03,65.92,65.95,33104.0,58.4027,58.4027,58.3054,58.3319,33104.0
2021-03-02 12:35:00,65.94,66.01,65.92,66.0,25062.0,58.3231,58.385,58.3054,58.3761,25062.0
2021-03-02 12:40:00,66.0,66.08,65.97,66.04,22225.0,58.3761,58.4469,58.3496,58.4115,22225.0
2021-03-02 12:45:00,66.04,66.05,65.94,65.96,22706.0,58.4115,58.4204,58.3231,58.3408,22706.0
2021-03-02 12:50:00,65.96,66.02,65.94,66.01,31318.0,58.3408,58.3938,58.3231,58.385,31318.0
2021-03-02 12:55:00,66.01,66.06,65.97,66.06,22257.0,58.385,58.4292,58.3496,58.4292,22257.0
2021-03-02 13:00:00,66.08,66.22,66.08,66.16,25501.0,58.4469,58.5707,58.4469,58.5177,25501.0
2021-03-02 13:05:00,66.17,66.2,66.14,66.2,20006.0,58.5265,58.553,58.5,58.553,20006.0
2021-03-02 13:10:00,66.21,66.25,66.18,66.24,18247.0,58.5619,58.5973,58.5353,58.5884,18247.0
2021-03-02 13:15:00,66.24,66.24,66.09,66.09,30669.0,58.5884,58.5884,58.4557,58.4557,30669.0
2021-03-02 13:20:00,66.08,66.15,66.03,66.15,17539.0,58.4469,58.5088,58.4027,58.5088,17539.0
2021-03-02 13:25:00,66.15,66.15,66.08,66.14,20416.0,58.5088,58.5088,58.4469,58.5,20416.0
2021-03-02 13:30:00,66.14,66.22,66.12,66.15,43118.0,58.5,58.5707,58.4823,58.5088,43118.0
2021-03-02 13:35:00,66.15,66.24,66.14,66.23,28900.0,58.5088,58.5884,58.5,58.5796,28900.0
2021-03-02 13:40:00,66.22,66.23,66.13,66.14,66130.0,58.5707,58.5796,58.4911,58.5,66130.0
2021-03-02 13:45:00,66.13,66.21,66.12,66.17,31913.0,58.4911,58.5619,58.4823,58.5265,31913.0
2021-03-02 13:50:00,66.17,66.18,66.12,66.16,107823.0,58.5265,58.5353,58.4823,58.5177,107823.0
2021-03-02 13:55:00,66.16,66.23,66.14,66.19,74462.0,58.5177,58.5796,58.5,58.5442,74462.0
2021-03-02 14:00:00,66.2,66.31,66.19,66.28,168740.0,58.553,58.6503,58.5442,58.6238,168740.0
2021-03-02 14:05:00,66.29,66.29,66.09,66.11,66287.0,58.6326,58.6326,58.4557,58.4734,66287.0
2021-03-02 14:10:00,66.1,66.15,66.06,66.09,89895.0,58.4646,58.5088,58.4292,58.4557,89895.0
2021-03-02 14:15:00,66.09,66.11,65.94,66.01,83790.0,58.4557,58.4734,58.3231,58.385,83790.0
2021-03-02 14:20:00,66.03,66.23,66.01,66.19,78468.0,58.4027,58.5796,58.385,58.5442,78468.0
2021-03-02 14:25:00,66.19,66.21,66.1,66.11,94297.0,58.5442,58.5619,58.4646,58.4734,94297.0
2021-03-02 14:30:00,66.12,66.2,66.09,66.19,67338.0,58.4823,58.553,58.4557,58.5442,67338.0
2021-03-02 14:35:00,66.2,66.27,66.16,66.27,76540.0,58.553,58.6149,58.5177,58.6149,76540.0
2021-03-02 14:40:00,66.28,66.37,66.28,66.32,57930.0,58.6238,58.7034,58.6238,58.6592,57930.0
2021-03-02 14:45:00,66.32,66.37,66.29,66.31,61388.0,58.6592,58.7034,58.6326,58.6503,61388.0
2021-03-02 14:50:00,66.32,66.41,66.29,66.41,50213.0,58.6592,58.7388,58.6326,58.7388,50213.0
2021-03-02 14:55:00,66.41,66.48,66.34,66.37,30315.0,58.7388,58.8007,58.6769,58.7034,30315.0
2021-03-02 15:00:00,66.38,66.46,66.37,66.4,25748.0,58.7122,58.783,58.7034,58.7299,25748.0
2021-03-02 15:05:00,66.4,66.49,66.4,66.44,19413.0,58.7299,58.8095,58.7299,58.7653,19413.0
2021-03-02 15:10:00,66.45,66.48,66.4,66.41,26527.0,58.7742,58.8007,58.7299,58.7388,26527.0
2021-03-02 15:15:00,66.4,66.42,66.25,66.26,55668.0,58.7299,58.7476,58.5973,58.6061,55668.0
2021-03-02 15:20:00,66.26,66.31,66.14,66.17,55763.0,58.6061,58.6503,58.5,58.5265,55763.0
2021-03-02 15:25:00,66.18,66.18,66.05,66.05,34963.0,58.5353,58.5353,58.4204,58.4204,34963.0
2021-03-02 15:30:00,66.05,66.12,66.02,66.04,67573.0,58.4204,58.4823,58.3938,58.4115,67573.0
2021-03-02 15:35:00,66.04,66.1,66.02,66.05,77763.0,58.4115,58.4646,58.3938,58.4204,77763.0
2021-03-02 15:40:00,66.04,66.08,65.98,66.06,108236.0,58.4115,58.4469,58.3584,58.4292,108236.0
2021-03-02 15:45:00,66.06,66.11,66.01,66.01,91001.0,58.4292,58.4734,58.385,58.385,91001.0
2021-03-02 15:50:00,66.01,66.1,66.0,66.03,105050.0,58.385,58.4646,58.3761,58.4027,105050.0
2021-03-02 15:55:00,66.02,66.02,65.82,65.87,415005.0,58.3938,58.3938,58.2169,58.2612,415005.0
2021-03-03 09:30:00,66.36,66.71,66.24,66.62,218368.0,58.6945,59.0041,58.5884,58.9245,218368.0
2021-03-03 09:35:00,66.62,66.81,66.41,66.54,243301.0,58.9245,59.0926,58.7388,58.8538,243301.0
2021-03-03 09:40:00,66.54,66.61,66.42,66.52,184788.0,58.8538,58.9157,58.7476,58.8361,184788.0
2021-03-03 09:45:00,66.54,66.84,66.41,66.77,70106.0,58.8538,59.1191,58.7388,59.0572,70106.0
2021-03-03 09:50:00,66.77,67.0,66.77,66.96,94843.0,59.0572,59.2606,59.0572,59.2252,94843.0
2021-03-03 09:55:00,66.96,66.98,66.51,66.55,125591.0,59.2252,59.2429,58.8272,58.8626,125591.0
2021-03-03 10:00:00,66.54,66.83,66.52,66.75,91765.0,58.8538,59.1103,58.8361,59.0395,91765.0
2021-03-03 10:05:00,66.75,67.02,66.73,66.97,74104.0,59.0395,59.2783,59.0218,59.2341,74104.0
2021-03-03 10:10:00,66.97,67.02,66.77,66.82,70885.0,59.2341,59.2783,59.0572,59.1014,70885.0
2021-03-03 10:15:00,66.81,66.85,66.65,66.73,187504.0,59.0926,59.1279,58.9511,59.0218,187504.0
2021-03-03 10:20:00,66.74,67.06,66.73,67.05,86540.0,59.0307,59.3137,59.0218,59.3048,86540.0
2021-03-03 10:25:00,67.05,67.17,66.89,66.96,107649.0,59.3048,59.411,59.1633,59.2252,107649.0
2021-03-03 10:30:00,66.96,67.16,66.83,67.13,117525.0,59.2252,59.4021,59.1103,59.3756,117525.0
2021-03-03 10:35:00,67.14,67.26,67.11,67.22,32798.0,59.3844,59.4906,59.3579,59.4552,32798.0
2021-03-03 10:40:00,67.22,67.33,67.16,67.21,69989.0,59.4552,59.5525,59.4021,59.4464,69989.0
2021-03-03 10:45:00,67.21,67.44,67.17,67.28,80801.0,59.4464,59.6498,59.411,59.5083,80801.0
2021-03-03 10:50:00,67.29,67.44,67.25,67.43,147259.0,59.5171,59.6498,59.4817,59.641,147259.0
2021-03-03 10:55:00,67.42,67.51,67.3,67.33,111500.0,59.6321,59.7117,59.526,59.5525,111500.0
2021-03-03 11:00:00,67.33,67.39,67.25,67.26,86738.0,59.5525,59.6056,59.4817,59.4906,86738.0
2021-03-03 11:05:00,67.28,67.36,67.25,67.26,50528.0,59.5083,59.579,59.4817,59.4906,50528.0
2021-03-03 11:10:00,67.25,67.32,67.21,67.22,39170.0,59.4817,59.5437,59.4464,59.4552,39170.0
2021-03-03 11:15:00,67.21,67.46,67.16,67.44,90351.0,59.4464,59.6675,59.4021,59.6498,90351.0
2021-03-03 11:20:00,67.44,67.6,67.42,67.56,58993.0,59.6498,59.7913,59.6321,59.7559,58993.0
2021-03-03 11:25:00,67.55,67.61,67.46,67.56,90458.0,59.7471,59.8002,59.6675,59.7559,90458.0
2021-03-03 11:30:00,67.56,67.62,67.49,67.56,100841.0,59.7559,59.809,59.694,59.7559,100841.0
2021-03-03 11:35:00,67.56,67.62,67.44,67.44,98291.0,59.7559,59.809,59.6498,59.6498,98291.0
2021-03-03 11:40:00,67.44,67.47,67.32,67.34,103230.0,59.6498,59.6763,59.5437,59.5613,103230.0
2021-03-03 11:45:00,67.34,67.47,67.33,67.42,95423.0,59.5613,59.6763,59.5525,59.6321,95423.0
2021-03-03 11:50:00,67.41,67.52,67.4,67.51,86472.0,59.6233,59.7206,59.6144,59.7117,86472.0
2021-03-03 11:55:00,67.51,67.58,67.4,67.42,70519.0,59.7117,59.7736,59.6144,59.6321,70519.0
2021-03-03 12:00:00,67.41,67.43,67.36,67.39,62027.0,59.6233,59.641,59.579,59.6056,62027.0
2021-03-03 12:05:00,67.4,67.47,67.38,67.45,79974.0,59.6144,59.6763,59.5967,59.6586,79974.0
2021-03-03 12:10:00,67.44,67.57,67.41,67.55,68307.0,59.6498,59.7648,59.6233,59.7471,68307.0
2021-03-03 12:15:00,67.56,67.61,67.48,67.5,58624.0,59.7559,59.8002,59.6852,59.7029,58624.0
2021-03-03 12:20:00,67.5,67.51,67.4,67.49,70350.0,59.7029,59.7117,59.6144,59.694,70350.0
2021-03-03 12:25:00,67.48,67.55,67.42,67.55,56669.0,59.6852,59.7471,59.6321,59.7471,56669.0
2021-03-03 12:30:00,67.54,67.57,67.48,67.56,53524.0,59.7382,59.7648,59.6852,59.7559,53524.0
2021-03-03 12:35:00,67.56,67.75,67.56,67.74,55652.0,59.7559,59.924,59.7559,59.9151,55652.0
2021-03-03 12:40:00,67.73,67.95,67.73,67.92,95695.0,59.9063,60.1009,59.9063,60.0743,95695.0
2021-03-03 12:45:00,67.92,67.98,67.91,67.96,52314.0,60.0743,60.1274,60.0655,60.1097,52314.0
2021-03-03 12:50:00,67.96,68.01,67.94,67.98,130635.0,60.1097,60.154,60.092,60.1274,130635.0
2021-03-03 12:55:00,67.99,68.0,67.85,67.9,49795.0,60.1363,60.1451,60.0124,60.0567,49795.0
2021-03-03 13:00:00,67.9,67.94,67.87,67.93,66088.0,60.0567,60.092,60.0301,60.0832,66088.0
2021-03-03 13:05:00,67.92,67.99,67.88,67.88,44994.0,60.0743,60.1363,60.039,60.039,44994.0
2021-03-03 13:10:00,67.88,68.01,67.87,67.98,57224.0,60.039,60.154,60.0301,60.1274,57224.0
2021-03-03 13:15:00,67.98,68.17,67.98,68.13,79819.0,60.1274,60.2955,60.1274,60.2601,79819.0
2021-03-03 13:20:00,68.13,68.13,67.95,67.96,79673.0,60.2601,60.2601,60.1009,60.1097,79673.0
2021-03-03 13:25:00,67.97,68.05,67.91,67.95,99208.0,60.1186,60.1893,60.0655,60.1009,99208.0
2021-03-03 13:30:00,67.95,67.96,67.8,67.89,113159.0,60.1009,60.1097,59.9682,60.0478,113159.0
2021-03-03 13:35:00,67.89,67.97,67.85,67.9,130140.0,60.0478,60.1186,60.0124,60.0567,130140.0
2021-03-03 13:40:00,67.9,67.92,67.85,67.9,162738.0,60.0567,60.0743,60.0124,60.0567,162738.0
2021-03-03 13:45:00,67.9,67.95,67.72,67.73,158503.0,60.0567,60.1009,59.8975,59.9063,158503.0
2021-03-03 13:50:00,67.73,67.75,67.47,67.48,424223.0,59.9063,59.924,59.6763,59.6852,424223.0
2021-03-03 13:55:00,67.47,67.52,67.37,67.45,210449.0,59.6763,59.7206,59.5879,59.6586,210449.0
2021-03-03 14:00:00,67.46,67.51,67.2,67.23,91350.0,59.6675,59.7117,59.4375,59.4641,91350.0
2021-03-03 14:05:00,67.23,67.24,66.93,67.03,144761.0,59.4641,59.4729,59.1987,59.2872,144761.0
2021-03-03 14:10:00,67.03,67.19,67.01,67.17,177155.0,59.2872,59.4287,59.2695,59.411,177155.0
2021-03-03 14:15:00,67.16,67.17,67.03,67.16,132626.0,59.4021,59.411,59.2872,59.4021,132626.0
2021-03-03 14:20:00,67.16,67.2,67.0,67.05,127388.0,59.4021,59.4375,59.2606,59.3048,127388.0
2021-03-03 14:25:00,67.05,67.08,66.97,67.04,134712.0,59.3048,59.3314,59.2341,59.296,134712.0
2021-03-03 14:30:00,67.03,67.07,66.81,66.85,168254.0,59.2872,59.3225,59.0926,59.1279,168254.0
2021-03-03 14:35:00,66.85,67.15,66.85,67.1,158438.0,59.1279,59.3933,59.1279,59.3491,158438.0
2021-03-03 14:40:00,67.08,67.24,67.04,67.13,167078.0,59.3314,59.4729,59.296,59.3756,167078.0
2021-03-03 14:45:00,67.14,67.2,67.01,67.17,102618.0,59.3844,59.4375,59.2695,59.411,102618.0
2021-03-03 14:50:00,67.2,67.39,67.17,67.37,139863.0,59.4375,59.6056,59.411,59.5879,139863.0
2021-03-03 14:55:00,67.36,67.4,67.28,67.37,116769.0,59.579,59.6144,59.5083,59.5879,116769.0
2021-03-03 15:00:00,67.38,67.44,67.32,67.34,121244.0,59.5967,59.6498,59.5437,59.5613,121244.0
2021-03-03 15:05:00,67.34,67.4,67.3,67.36,123404.0,59.5613,59.6144,59.526,59.579,123404.0
2021-03-03 15:10:00,67.37,67.49,67.37,67.38,155569.0,59.5879,59.694,59.5879,59.5967,155569.0
2021-03-03 15:15:00,67.38,67.39,67.22,67.26,177440.0,59.5967,59.6056,59.4552,59.4906,177440.0
2021-03-03 15:20:00,67.26,67.29,67.05,67.08,172216.0,59.4906,59.5171,59.3048,59.3314,172216.0
2021-03-03 15:25:00,67.08,67.12,66.98,67.01,224258.0,59.3314,59.3668,59.2429,59.2695,224258.0
2021-03-03 15:30:00,67.01,67.03,66.9,66.93,110258.0,59.2695,59.2872,59.1722,59.1987,110258.0
2021-03-03 15:35:00,66.93,67.01,66.85,66.86,153200.0,59.1987,59.2695,59.1279,59.1368,153200.0
2021-03-03 15:40:00,66.86,66.94,66.83,66.87,127132.0,59.1368,59.2076,59.1103,59.1456,127132.0
2021-03-03 15:45:00,66.87,67.01,66.84,66.84,196933.0,59.1456,59.2695,59.1191,59.1191,196933.0
2021-03-03 15:50:00,66.83,66.83,66.57,66.57,273846.0,59.1103,59.1103,58.8803,58.8803,273846.0
2021-03-03 15:55:00,66.57,66.65,66.41,66.46,471842.0,58.8803,58.9511,58.7388,58.783,471842.0
2021-03-04 09:30:00,66.57,66.95,66.34,66.95,324794.0,58.8803,59.2164,58.6769,59.2164,324794.0
2021-03-04 09:35:00,66.93,67.23,66.76,67.18,136637.0,59.1987,59.4641,59.0483,59.4198,136637.0
2021-03-04 09:40:00,67.15,67.31,67.04,67.26,145330.0,59.3933,59.5348,59.296,59.4906,145330.0
2021-03-04 09:45:00,67.26,67.32,66.76,66.79,122666.0,59.4906,59.5437,59.0483,59.0749,122666.0
2021-03-04 09:50:00,66.77,66.92,66.51,66.91,326870.0,59.0572,59.1899,58.8272,59.181,326870.0
2021-03-04 09:55:00,66.91,67.07,66.83,67.01,109547.0,59.181,59.3225,59.1103,59.2695,109547.0
2021-03-04 10:00:00,66.99,67.04,66.63,66.63,131006.0,59.2518,59.296,58.9334,58.9334,131006.0
2021-03-04 10:05:00,66.61,66.79,66.55,66.56,135021.0,58.9157,59.0749,58.8626,58.8714,135021.0
2021-03-04 10:10:00,66.55,66.55,66.11,66.34,147022.0,58.8626,58.8626,58.4734,58.6769,147022.0
2021-03-04 10:15:00,66.33,66.45,66.14,66.14,118886.0,58.668,58.7742,58.5,58.5,118886.0
2021-03-04 10:20:00,66.15,66.54,66.12,66.5,90669.0,58.5088,58.8538,58.4823,58.8184,90669.0
2021-03-04 10:25:00,66.5,66.79,66.38,66.77,105431.0,58.8184,59.0749,58.7122,59.0572,105431.0
2021-03-04 10:30:00,66.76,66.78,66.38,66.44,258704.0,59.0483,59.066,58.7122,58.7653,258704.0
2021-03-04 10:35:00,66.46,66.59,66.42,66.51,104694.0,58.783,58.898,58.7476,58.8272,104694.0
2021-03-04 10:40:00,66.51,66.53,66.28,66.28,56106.0,58.8272,58.8449,58.6238,58.6238,56106.0
2021-03-04 10:45:00,66.27,66.33,65.97,65.99,110863.0,58.6149,58.668,58.3496,58.3673,110863.0
2021-03-04 10:50:00,66.0,66.08,65.67,65.72,97463.0,58.3761,58.4469,58.0843,58.1285,97463.0
2021-03-04 10:55:00,65.73,66.16,65.69,66.01,110727.0,58.1373,58.5177,58.1019,58.385,110727.0
2021-03-04 11:00:00,66.03,66.09,65.91,66.02,154123.0,58.4027,58.4557,58.2965,58.3938,154123.0
2021-03-04 11:05:00,66.04,66.05,65.76,65.81,104312.0,58.4115,58.4204,58.1639,58.2081,104312.0
2021-03-04 11:10:00,65.84,65.9,65.59,65.6,72384.0,58.2346,58.2877,58.0135,58.0223,72384.0
2021-03-04 11:15:00,65.6,65.81,65.6,65.77,143763.0,58.0223,58.2081,58.0223,58.1727,143763.0
2021-03-04 11:20:00,65.76,65.98,65.72,65.96,55869.0,58.1639,58.3584,58.1285,58.3408,55869.0
2021-03-04 11:25:00,65.96,66.04,65.76,65.9,196146.0,58.3408,58.4115,58.1639,58.2877,196146.0
2021-03-04 11:30:00,65.9,66.08,65.82,65.82,78743.0,58.2877,58.4469,58.2169,58.2169,78743.0
2021-03-04 11:35:00,65.83,66.13,65.83,66.06,55823.0,58.2258,58.4911,58.2258,58.4292,55823.0
2021-03-04 11:40:00,66.06,66.2,66.05,66.06,68526.0,58.4292,58.553,58.4204,58.4292,68526.0
2021-03-04 11:45:00,66.05,66.19,66.05,66.19,115639.0,58.4204,58.5442,58.4204,58.5442,115639.0
2021-03-04 11:50:00,66.2,66.3,66.19,66.26,32514.0,58.553,58.6415,58.5442,58.6061,32514.0
2021-03-04 11:55:00,66.26,66.34,66.25,66.31,34458.0,58.6061,58.6769,58.5973,58.6503,34458.0
2021-03-04 12:00:00,66.31,66.49,66.29,66.48,59295.0,58.6503,58.8095,58.6326,58.8007,59295.0
2021-03-04 12:05:00,66.47,66.64,66.37,66.64,46212.0,58.7918,58.9422,58.7034,58.9422,46212.0
2021-03-04 12:10:00,66.63,66.65,66.29,66.43,136858.0,58.9334,58.9511,58.6326,58.7565,136858.0
2021-03-04 12:15:00,66.42,66.77,66.41,66.66,83822.0,58.7476,59.0572,58.7388,58.9599,83822.0
2021-03-04 12:20:00,66.67,66.75,66.36,66.43,72128.0,58.9687,59.0395,58.6945,58.7565,72128.0
2021-03-04 12:25:00,66.42,66.82,66.35,66.71,181711.0,58.7476,59.1014,58.6857,59.0041,181711.0
2021-03-04 12:30:00,66.71,66.78,66.6,66.69,81072.0,59.0041,59.066,58.9068,58.9864,81072.0
2021-03-04 12:35:00,66.69,66.83,66.56,66.68,122871.0,58.9864,59.1103,58.8714,58.9776,122871.0
2021-03-04 12:40:00,66.67,66.77,66.43,66.48,76010.0,58.9687,59.0572,58.7565,58.8007,76010.0
2021-03-04 12:45:00,66.48,66.51,66.27,66.34,82982.0,58.8007,58.8272,58.6149,58.6769,82982.0
2021-03-04 12:50:00,66.31,66.46,66.02,66.05,69985.0,58.6503,58.783,58.3938,58.4204,69985.0
2021-03-04 12:55:00,66.02,66.04,65.79,65.92,113792.0,58.3938,58.4115,58.1904,58.3054,113792.0
2021-03-04 13:00:00,65.93,66.09,65.89,66.06,94921.0,58.3142,58.4557,58.2788,58.4292,94921.0
2021-03-04 13:05:00,66.07,66.07,65.65,65.72,88805.0,58.438,58.438,58.0666,58.1285,88805.0
2021-03-04 13:10:00,65.7,65.71,65.34,65.39,79309.0,58.1108,58.1196,57.7924,57.8366,79309.0
2021-03-04 13:15:00,65.38,65.56,65.3,65.51,101039.0,57.8278,57.987,57.757,57.9427,101039.0
2021-03-04 13:20:00,65.5,65.5,65.18,65.41,216506.0,57.9339,57.9339,57.6509,57.8543,216506.0
2021-03-04 13:25:00,65.41,65.51,65.16,65.47,60107.0,57.8543,57.9427,57.6332,57.9074,60107.0
2021-03-04 13:30:00,65.48,65.48,65.23,65.27,99918.0,57.9162,57.9162,57.6951,57.7305,99918.0
2021-03-04 13:35:00,65.27,65.62,65.27,65.54,148606.0,57.7305,58.04,57.7305,57.9693,148606.0
2021-03-04 13:40:00,65.52,65.57,65.23,65.41,90499.0,57.9516,57.9958,57.6951,57.8543,90499.0
2021-03-04 13:45:00,65.4,65.43,65.13,65.2,85966.0,57.8454,57.872,57.6066,57.6685,85966.0
2021-03-04 13:50:00,65.18,65.21,64.68,64.8,151407.0,57.6509,57.6774,57.2086,57.3148,151407.0
2021-03-04 13:55:00,64.79,64.88,64.49,64.49,102618.0,57.3059,57.3855,57.0406,57.0406,102618.0
2021-03-04 14:00:00,64.48,64.75,64.36,64.43,120419.0,57.0317,57.2705,56.9256,56.9875,120419.0
2021-03-04 14:05:00,64.43,64.94,64.36,64.9,173516.0,56.9875,57.4386,56.9256,57.4032,173516.0
2021-03-04 14:10:00,64.91,64.91,64.71,64.75,114642.0,57.412,57.412,57.2351,57.2705,114642.0
2021-03-04 14:15:00,64.74,64.94,64.63,64.87,91499.0,57.2617,57.4386,57.1644,57.3767,91499.0
2021-03-04 14:20:00,64.87,65.06,64.85,65.04,99105.0,57.3767,57.5447,57.359,57.527,99105.0
2021-03-04 14:25:00,65.04,65.26,65.01,65.08,135278.0,57.527,57.7216,57.5005,57.5624,135278.0
2021-03-04 14:30:00,65.07,65.08,64.73,64.76,91676.0,57.5536,57.5624,57.2528,57.2794,91676.0
2021-03-04 14:35:00,64.77,64.82,64.55,64.69,53595.0,57.2882,57.3324,57.0936,57.2175,53595.0
2021-03-04 14:40:00,64.69,65.03,64.64,65.03,66713.0,57.2175,57.5182,57.1732,57.5182,66713.0
2021-03-04 14:45:00,65.0,65.35,64.91,65.3,96041.0,57.4916,57.8012,57.412,57.757,96041.0
2021-03-04 14:50:00,65.31,65.48,65.23,65.45,122398.0,57.7658,57.9162,57.6951,57.8897,122398.0
2021-03-04 14:55:00,65.47,65.54,65.37,65.5,77756.0,57.9074,57.9693,57.8189,57.9339,77756.0
2021-03-04 15:00:00,65.48,65.55,65.35,65.37,204307.0,57.9162,57.9781,57.8012,57.8189,204307.0
2021-03-04 15:05:00,65.38,65.62,65.23,65.24,194823.0,57.8278,58.04,57.6951,57.7039,194823.0
2021-03-04 15:10:00,65.24,65.24,64.94,65.02,280824.0,57.7039,57.7039,57.4386,57.5093,280824.0
2021-03-04 15:15:00,65.01,65.05,64.86,64.96,92462.0,57.5005,57.5359,57.3678,57.4563,92462.0
2021-03-04 15:20:00,64.96,64.96,64.81,64.87,138921.0,57.4563,57.4563,57.3236,57.3767,138921.0
2021-03-04 15:25:00,64.88,65.17,64.83,65.15,70129.0,57.3855,57.642,57.3413,57.6243,70129.0
2021-03-04 15:30:00,65.13,65.37,65.08,65.28,228452.0,57.6066,57.8189,57.5624,57.7393,228452.0
2021-03-04 15:35:00,65.27,65.52,65.26,65.45,161526.0,57.7305,57.9516,57.7216,57.8897,161526.0
2021-03-04 15:40:00,65.45,65.63,65.44,65.5,198966.0,57.8897,58.0489,57.8808,57.9339,198966.0
2021-03-04 15:45:00,65.5,65.58,65.39,65.44,188279.0,57.9339,58.0047,57.8366,57.8808,188279.0
2021-03-04 15:50:00,65.45,65.66,65.43,65.44,158883.0,57.8897,58.0754,57.872,57.8808,158883.0
2021-03-04 15:55:00,65.42,65.6,65.41,65.6,225524.0,57.8631,58.0223,57.8543,58.0223,225524.0
2021-03-05 09:30:00,66.99,67.53,66.99,67.5,292800.0,59.2518,59.7294,59.2518,59.7029,292800.0
2021-03-05 09:35:00,67.47,67.53,66.95,66.98,270089.0,59.6763,59.7294,59.2164,59.2429,270089.0
2021-03-05 09:40:00,66.97,67.04,66.77,66.85,203552.0,59.2341,59.296,59.0572,59.1279,203552.0
2021-03-05 09:45:00,66.84,67.24,66.65,66.8,305630.0,59.1191,59.4729,58.9511,59.0837,305630.0
2021-03-05 09:50:00,66.82,66.93,66.07,66.07,265215.0,59.1014,59.1987,58.438,58.438,265215.0
2021-03-05 09:55:00,66.12,66.28,65.85,66.19,268110.0,58.4823,58.6238,58.2435,58.5442,268110.0
2021-03-05 10:00:00,66.19,66.19,65.79,65.84,155435.0,58.5442,58.5442,58.1904,58.2346,155435.0
2021-03-05 10:05:00,65.85,66.3,65.82,66.07,218634.0,58.2435,58.6415,58.2169,58.438,218634.0
2021-03-05 10:10:00,66.06,66.21,65.57,65.66,239294.0,58.4292,58.5619,57.9958,58.0754,239294.0
2021-03-05 10:15:00,65.67,65.77,65.39,65.41,178042.0,58.0843,58.1727,57.8366,57.8543,178042.0
2021-03-05 10:20:00,65.4,65.51,65.22,65.38,146598.0,57.8454,57.9427,57.6862,57.8278,146598.0
2021-03-05 10:25:00,65.37,65.77,65.34,65.53,169180.0,57.8189,58.1727,57.7924,57.9604,169180.0
2021-03-05 10:30:00,65.51,65.86,65.47,65.63,127499.0,57.9427,58.2523,57.9074,58.0489,127499.0
2021-03-05 10:35:00,65.65,65.81,65.39,65.44,110773.0,58.0666,58.2081,57.8366,57.8808,110773.0
2021-03-05 10:40:00,65.43,65.63,65.38,65.39,100948.0,57.872,58.0489,57.8278,57.8366,100948.0
2021-03-05 10:45:00,65.38,65.81,65.32,65.73,100477.0,57.8278,58.2081,57.7747,58.1373,100477.0
2021-03-05 10:50:00,65.75,66.01,65.68,65.81,76762.0,58.155,58.385,58.0931,58.2081,76762.0
2021-03-05 10:55:00,65.82,65.82,65.43,65.48,84401.0,58.2169,58.2169,57.872,57.9162,84401.0
2021-03-05 11:00:00,65.49,65.57,65.23,65.3,70295.0,57.925,57.9958,57.6951,57.757,70295.0
2021-03-05 11:05:00,65.28,65.37,65.12,65.15,83362.0,57.7393,57.8189,57.5978,57.6243,83362.0
2021-03-05 11:10:00,65.16,65.4,65.11,65.15,93994.0,57.6332,57.8454,57.5889,57.6243,93994.0
2021-03-05 11:15:00,65.14,65.23,65.01,65.09,50009.0,57.6155,57.6951,57.5005,57.5713,50009.0
2021-03-05 11:20:00,65.08,65.17,64.82,64.84,149591.0,57.5624,57.642,57.3324,57.3501,149591.0
2021-03-05 11:25:00,64.85,64.86,64.61,64.77,113249.0,57.359,57.3678,57.1467,57.2882,113249.0
2021-03-05 11:30:00,64.77,65.19,64.77,64.99,86960.0,57.2882,57.6597,57.2882,57.4828,86960.0
2021-03-05 11:35:00,65.01,65.29,64.95,65.16,161559.0,57.5005,57.7481,57.4474,57.6332,161559.0
2021-03-05 11:40:00,65.17,65.38,64.94,65.36,98572.0,57.642,57.8278,57.4386,57.8101,98572.0
2021-03-05 11:45:00,65.36,65.42,65.18,65.22,148014.0,57.8101,57.8631,57.6509,57.6862,148014.0
2021-03-05 11:50:00,65.23,65.4,65.15,65.18,73210.0,57.6951,57.8454,57.6243,57.6509,73210.0
2021-03-05 11:55:00,65.19,65.58,65.12,65.52,93747.0,57.6597,58.0047,57.5978,57.9516,93747.0
2021-03-05 12:00:00,65.51,65.63,65.41,65.51,51705.0,57.9427,58.0489,57.8543,57.9427,51705.0
2021-03-05 12:05:00,65.51,65.53,65.3,65.32,42190.0,57.9427,57.9604,57.757,57.7747,42190.0
2021-03-05 12:10:00,65.33,65.45,65.28,65.3,289188.0,57.7835,57.8897,57.7393,57.757,289188.0
2021-03-05 12:15:00,65.3,65.42,65.25,65.38,83379.0,57.757,57.8631,57.7128,57.8278,83379.0
2021-03-05 12:20:00,65.38,65.71,65.36,65.69,89102.0,57.8278,58.1196,57.8101,58.1019,89102.0
2021-03-05 12:25:00,65.69,65.82,65.67,65.77,233371.0,58.1019,58.2169,58.0843,58.1727,233371.0
2021-03-05 12:30:00,65.76,65.83,65.73,65.8,78182.0,58.1639,58.2258,58.1373,58.1992,78182.0
2021-03-05 12:35:00,65.78,65.8,65.6,65.76,173004.0,58.1815,58.1992,58.0223,58.1639,173004.0
2021-03-05 12:40:00,65.76,65.87,65.7,65.86,46529.0,58.1639,58.2612,58.1108,58.2523,46529.0
2021-03-05 12:45:00,65.85,66.02,65.83,65.83,58777.0,58.2435,58.3938,58.2258,58.2258,58777.0
2021-03-05 12:50:00,65.86,65.97,65.72,65.85,40580.0,58.2523,58.3496,58.1285,58.2435,40580.0
2021-03-05 12:55:00,65.85,65.95,65.75,65.81,27474.0,58.2435,58.3319,58.155,58.2081,27474.0
2021-03-05 13:00:00,65.82,65.98,65.64,65.73,130074.0,58.2169,58.3584,58.0577,58.1373,130074.0
2021-03-05 13:05:00,65.72,66.0,65.71,65.98,43893.0,58.1285,58.3761,58.1196,58.3584,43893.0
2021-03-05 13:10:00,65.97,66.0,65.82,65.94,51423.0,58.3496,58.3761,58.2169,58.3231,51423.0
2021-03-05 13:15:00,65.93,66.26,65.88,66.24,69452.0,58.3142,58.6061,58.27,58.5884,69452.0
2021-03-05 13:20:00,66.23,66.33,66.09,66.25,61637.0,58.5796,58.668,58.4557,58.5973,61637.0
2021-03-05 13:25:00,66.26,66.35,66.15,66.35,42087.0,58.6061,58.6857,58.5088,58.6857,42087.0
2021-03-05 13:30:00,66.35,66.43,66.21,66.36,45166.0,58.6857,58.7565,58.5619,58.6945,45166.0
2021-03-05 13:35:00,66.37,66.5,66.29,66.46,41938.0,58.7034,58.8184,58.6326,58.783,41938.0
2021-03-05 13:40:00,66.45,66.63,66.45,66.51,41528.0,58.7742,58.9334,58.7742,58.8272,41528.0
2021-03-05 13:45:00,66.55,66.72,66.52,66.7,63947.0,58.8626,59.013,58.8361,58.9953,63947.0
2021-03-05 13:50:00,66.71,66.86,66.52,66.57,324269.0,59.0041,59.1368,58.8361,58.8803,324269.0
2021-03-05 13:55:00,66.58,66.77,66.55,66.77,72767.0,58.8891,59.0572,58.8626,59.0572,72767.0
2021-03-05 14:00:00,66.77,66.81,66.55,66.65,105893.0,59.0572,59.0926,58.8626,58.9511,105893.0
2021-03-05 14:05:00,66.64,66.64,66.46,66.56,131252.0,58.9422,58.9422,58.783,58.8714,131252.0
2021-03-05 14:10:00,66.55,66.73,66.54,66.73,73294.0,58.8626,59.0218,58.8538,59.0218,73294.0
2021-03-05 14:15:00,66.75,66.78,66.5,66.6,87958.0,59.0395,59.066,58.8184,58.9068,87958.0
2021-03-05 14:20:00,66.6,66.75,66.56,66.75,40141.0,58.9068,59.0395,58.8714,59.0395,40141.0
2021-03-05 14:25:00,66.77,66.9,66.74,66.87,68219.0,59.0572,59.1722,59.0307,59.1456,68219.0
2021-03-05 14:30:00,66.88,66.95,66.79,66.89,78340.0,59.1545,59.2164,59.0749,59.1633,78340.0
2021-03-05 14:35:00,66.88,67.0,66.88,66.94,121053.0,59.1545,59.2606,59.1545,59.2076,121053.0
2021-03-05 14:40:00,66.94,67.02,66.81,66.85,58332.0,59.2076,59.2783,59.0926,59.1279,58332.0
2021-03-05 14:45:00,66.86,66.96,66.79,66.92,66348.0,59.1368,59.2252,59.0749,59.1899,66348.0
2021-03-05 14:50:00,66.93,67.02,66.86,67.02,44173.0,59.1987,59.2783,59.1368,59.2783,44173.0
2021-03-05 14:55:00,67.03,67.07,66.98,67.02,47383.0,59.2872,59.3225,59.2429,59.2783,47383.0
2021-03-05 15:00:00,67.0,67.1,66.99,67.09,70122.0,59.2606,59.3491,59.2518,59.3402,70122.0
2021-03-05 15:05:00,67.08,67.14,66.96,66.97,54440.0,59.3314,59.3844,59.2252,59.2341,54440.0
2021-03-05 15:10:00,66.97,67.09,66.94,67.07,87236.0,59.2341,59.3402,59.2076,59.3225,87236.0
2021-03-05 15:15:00,67.08,67.18,66.94,67.05,69287.0,59.3314,59.4198,59.2076,59.3048,69287.0
2021-03-05 15:20:00,67.04,67.18,67.03,67.14,72252.0,59.296,59.4198,59.2872,59.3844,72252.0
2021-03-05 15:25:00,67.14,67.18,67.04,67.11,78815.0,59.3844,59.4198,59.296,59.3579,78815.0
2021-03-05 15:30:00,67.11,67.16,67.05,67.14,124266.0,59.3579,59.4021,59.3048,59.3844,124266.0
2021-03-05 15:35:00,67.16,67.28,67.14,67.28,108493.0,59.4021,59.5083,59.3844,59.5083,108493.0
2021-03-05 15:40:00,67.27,67.32,67.18,67.3,177299.0,59.4994,59.5437,59.4198,59.526,177299.0
2021-03-05 15:45:00,67.31,67.31,67.11,67.12,146798.0,59.5348,59.5348,59.3579,59.3668,146798.0
2021-03-05 15:50:00,67.12,67.55,67.12,67.53,226035.0,59.3668,59.7471,59.3668,59.7294,226035.0
2021-03-05 15:55:00,67.53,67.55,67.24,67.3,317395.0,59.7294,59.7471,59.4729,59.526,317395.0
2021-03-08 09:30:00,68.18,68.31,67.82,67.95,217896.0,60.3043,60.4193,59.9859,60.1009,217896.0
2021-03-08 09:35:00,68.0,68.61,67.75,68.56,267604.0,60.1451,60.6846,59.924,60.6404,267604.0
2021-03-08 09:40:00,68.61,68.9,68.54,68.78,172023.0,60.6846,60.9411,60.6227,60.835,172023.0
2021-03-08 09:45:00,68.78,68.85,68.19,68.26,245164.0,60.835,60.8969,60.3132,60.3751,245164.0
2021-03-08 09:50:00,68.26,68.72,68.26,68.63,188635.0,60.3751,60.7819,60.3751,60.7023,188635.0
2021-03-08 09:55:00,68.65,68.9,68.35,68.47,387633.0,60.72,60.9411,60.4547,60.5608,387633.0
2021-03-08 10:00:00,68.5,68.6,68.27,68.51,135098.0,60.5874,60.6758,60.3839,60.5962,135098.0
2021-03-08 10:05:00,68.51,68.74,68.44,68.71,199574.0,60.5962,60.7996,60.5343,60.7731,199574.0
2021-03-08 10:10:00,68.72,68.75,68.36,68.56,119309.0,60.7819,60.8085,60.4635,60.6404,119309.0
2021-03-08 10:15:00,68.56,68.62,68.43,68.58,254648.0,60.6404,60.6935,60.5254,60.6581,254648.0
2021-03-08 10:20:00,68.59,68.71,68.41,68.49,118846.0,60.667,60.7731,60.5077,60.5785,118846.0
2021-03-08 10:25:00,68.49,68.77,68.49,68.69,98692.0,60.5785,60.8262,60.5785,60.7554,98692.0
2021-03-08 10:30:00,68.66,69.02,68.66,68.98,131585.0,60.7289,61.0473,60.7289,61.0119,131585.0
2021-03-08 10:35:00,68.99,69.13,68.94,69.11,109809.0,61.0208,61.1446,60.9765,61.1269,109809.0
2021-03-08 10:40:00,69.1,69.24,68.97,69.13,147060.0,61.118,61.2419,61.0031,61.1446,147060.0
2021-03-08 10:45:00,69.14,69.2,69.01,69.09,109133.0,61.1534,61.2065,61.0384,61.1092,109133.0
2021-03-08 10:50:00,69.11,69.34,69.11,69.29,219241.0,61.1269,61.3303,61.1269,61.2861,219241.0
2021-03-08 10:55:00,69.29,69.46,69.28,69.38,157510.0,61.2861,61.4365,61.2773,61.3657,157510.0
2021-03-08 11:00:00,69.36,69.52,69.36,69.37,96062.0,61.348,61.4895,61.348,61.3569,96062.0
2021-03-08 11:05:00,69.36,69.49,69.33,69.46,82199.0,61.348,61.463,61.3215,61.4365,82199.0
2021-03-08 11:10:00,69.46,69.46,69.24,69.32,84666.0,61.4365,61.4365,61.2419,61.3126,84666.0
2021-03-08 11:15:00,69.33,69.57,69.29,69.57,94483.0,61.3215,61.5338,61.2861,61.5338,94483.0
2021-03-08 11:20:00,69.57,69.64,69.44,69.53,76833.0,61.5338,61.5957,61.4188,61.4984,76833.0
2021-03-08 11:25:00,69.53,69.7,69.43,69.69,72648.0,61.4984,61.6487,61.4099,61.6399,72648.0
2021-03-08 11:30:00,69.7,69.7,69.39,69.42,73467.0,61.6487,61.6487,61.3745,61.4011,73467.0
2021-03-08 11:35:00,69.41,69.41,69.18,69.25,128065.0,61.3922,61.3922,61.1888,61.2507,128065.0
2021-03-08 11:40:00,69.26,69.39,69.21,69.23,78916.0,61.2596,61.3745,61.2153,61.233,78916.0
2021-03-08 11:45:00,69.23,69.34,69.18,69.3,88137.0,61.233,61.3303,61.1888,61.2949,88137.0
2021-03-08 11:50:00,69.27,69.31,69.13,69.27,70255.0,61.2684,61.3038,61.1446,61.2684,70255.0
2021-03-08 11:55:00,69.26,69.44,69.2,69.32,100936.0,61.2596,61.4188,61.2065,61.3126,100936.0
2021-03-08 12:00:00,69.32,69.52,69.28,69.51,59713.0,61.3126,61.4895,61.2773,61.4807,59713.0
2021-03-08 12:05:00,69.51,69.68,69.51,69.67,75426.0,61.4807,61.631,61.4807,61.6222,75426.0
2021-03-08 12:10:00,69.67,69.74,69.64,69.7,95276.0,61.6222,61.6841,61.5957,61.6487,95276.0
2021-03-08 12:15:00,69.69,69.93,69.66,69.78,131148.0,61.6399,61.8522,61.6134,61.7195,131148.0
2021-03-08 12:20:00,69.77,70.11,69.77,70.09,135825.0,61.7107,62.0114,61.7107,61.9937,135825.0
2021-03-08 12:25:00,70.09,70.16,69.97,70.03,109281.0,61.9937,62.0556,61.8875,61.9406,109281.0
2021-03-08 12:30:00,70.03,70.13,69.94,69.95,231820.0,61.9406,62.0291,61.861,61.8699,231820.0
2021-03-08 12:35:00,69.96,70.01,69.78,69.78,47013.0,61.8787,61.9229,61.7195,61.7195,47013.0
2021-03-08 12:40:00,69.78,69.88,69.75,69.75,56220.0,61.7195,61.8079,61.693,61.693,56220.0
2021-03-08 12:45:00,69.75,69.89,69.73,69.85,50183.0,61.693,61.8168,61.6753,61.7814,50183.0
2021-03-08 12:50:00,69.86,69.92,69.82,69.87,39652.0,61.7903,61.8433,61.7549,61.7991,39652.0
2021-03-08 12:55:00,69.89,69.9,69.75,69.76,44595.0,61.8168,61.8256,61.693,61.7018,44595.0
2021-03-08 13:00:00,69.77,69.96,69.77,69.94,38181.0,61.7107,61.8787,61.7107,61.861,38181.0
2021-03-08 13:05:00,69.95,69.96,69.86,69.93,38438.0,61.8699,61.8787,61.7903,61.8522,38438.0
2021-03-08 13:10:00,69.93,69.95,69.68,69.69,100365.0,61.8522,61.8699,61.631,61.6399,100365.0
2021-03-08 13:15:00,69.68,69.82,69.68,69.7,56624.0,61.631,61.7549,61.631,61.6487,56624.0
2021-03-08 13:20:00,69.7,69.74,69.66,69.71,54900.0,61.6487,61.6841,61.6134,61.6576,54900.0
2021-03-08 13:25:00,69.71,69.74,69.53,69.56,36099.0,61.6576,61.6841,61.4984,61.5249,36099.0
2021-03-08 13:30:00,69.57,69.58,69.37,69.37,92385.0,61.5338,61.5426,61.3569,61.3569,92385.0
2021-03-08 13:35:00,69.37,69.5,69.37,69.47,44028.0,61.3569,61.4718,61.3569,61.4453,44028.0
2021-03-08 13:40:00,69.45,69.48,69.31,69.38,59124.0,61.4276,61.4541,61.3038,61.3657,59124.0
2021-03-08 13:45:00,69.37,69.46,69.13,69.16,62761.0,61.3569,61.4365,61.1446,61.1711,62761.0
2021-03-08 13:50:00,69.15,69.29,69.06,69.27,105614.0,61.1623,61.2861,61.0827,61.2684,105614.0
2021-03-08 13:55:00,69.25,69.26,69.08,69.11,57781.0,61.2507,61.2596,61.1004,61.1269,57781.0
2021-03-08 14:00:00,69.11,69.24,69.07,69.22,74037.0,61.1269,61.2419,61.0915,61.2242,74037.0
2021-03-08 14:05:00,69.21,69.22,69.13,69.15,56726.0,61.2153,61.2242,61.1446,61.1623,56726.0
2021-03-08 14:10:00,69.11,69.18,69.01,69.06,55299.0,61.1269,61.1888,61.0384,61.0827,55299.0
2021-03-08 14:15:00,69.06,69.09,68.85,68.91,50758.0,61.0827,61.1092,60.8969,60.95,50758.0
2021-03-08 14:20:00,68.9,69.06,68.89,69.01,73217.0,60.9411,61.0827,60.9323,61.0384,73217.0
2021-03-08 14:25:00,69.01,69.17,69.01,69.11,181236.0,61.0384,61.18,61.0384,61.1269,181236.0
2021-03-08 14:30:00,69.12,69.16,69.01,69.03,75081.0,61.1357,61.1711,61.0384,61.0561,75081.0
2021-03-08 14:35:00,69.04,69.17,69.0,69.02,59634.0,61.065,61.18,61.0296,61.0473,59634.0
2021-03-08 14:40:00,69.01,69.11,68.88,68.91,46748.0,61.0384,61.1269,60.9235,60.95,46748.0
2021-03-08 14:45:00,68.91,69.0,68.86,68.92,92474.0,60.95,61.0296,60.9058,60.9588,92474.0
2021-03-08 14:50:00,68.93,69.1,68.92,69.08,44744.0,60.9677,61.118,60.9588,61.1004,44744.0
2021-03-08 14:55:00,69.08,69.09,68.96,69.07,135657.0,61.1004,61.1092,60.9942,61.0915,135657.0
2021-03-08 15:00:00,69.06,69.06,68.8,68.91,123553.0,61.0827,61.0827,60.8527,60.95,123553.0
2021-03-08 15:05:00,68.9,69.07,68.86,69.04,98686.0,60.9411,61.0915,60.9058,61.065,98686.0
2021-03-08 15:10:00,69.04,69.06,68.91,69.05,130554.0,61.065,61.0827,60.95,61.0738,130554.0
2021-03-08 15:15:00,69.04,69.11,68.91,68.96,87114.0,61.065,61.1269,60.95,60.9942,87114.0
2021-03-08 15:20:00,68.98,69.1,68.94,69.08,105504.0,61.0119,61.118,60.9765,61.1004,105504.0
2021-03-08 15:25:00,69.08,69.15,69.04,69.07,96941.0,61.1004,61.1623,61.065,61.0915,96941.0
2021-03-08 15:30:00,69.06,69.46,69.06,69.3,121147.0,61.0827,61.4365,61.0827,61.2949,121147.0
2021-03-08 15:35:00,69.31,69.37,69.3,69.31,70333.0,61.3038,61.3569,61.2949,61.3038,70333.0
2021-03-08 15:40:00,69.32,69.51,69.29,69.42,198528.0,61.3126,61.4807,61.2861,61.4011,198528.0
2021-03-08 15:45:00,69.42,69.48,69.27,69.34,194550.0,61.4011,61.4541,61.2684,61.3303,194550.0
2021-03-08 15:50:00,69.35,69.46,69.34,69.35,216324.0,61.3392,61.4365,61.3303,61.3392,216324.0
2021-03-08 15:55:00,69.35,69.37,69.0,69.04,497166.0,61.3392,61.3569,61.0296,61.065,497166.0
2021-03-09 09:30:00,68.49,68.49,67.12,67.14,914257.0,60.5785,60.5785,59.3668,59.3844,914257.0
2021-03-09 09:35:00,67.13,67.14,66.46,66.68,625802.0,59.3756,59.3844,58.783,58.9776,625802.0
2021-03-09 09:40:00,66.72,66.85,66.51,66.76,296446.0,59.013,59.1279,58.8272,59.0483,296446.0
2021-03-09 09:45:00,66.75,67.15,66.7,66.99,199915.0,59.0395,59.3933,58.9953,59.2518,199915.0
2021-03-09 09:50:00,67.0,67.21,66.73,66.74,197936.0,59.2606,59.4464,59.0218,59.0307,197936.0
2021-03-09 09:55:00,66.77,66.84,66.68,66.74,383164.0,59.0572,59.1191,58.9776,59.0307,383164.0
2021-03-09 10:00:00,66.74,66.93,66.57,66.77,235620.0,59.0307,59.1987,58.8803,59.0572,235620.0
2021-03-09 10:05:00,66.78,67.17,66.78,67.08,116998.0,59.066,59.411,59.066,59.3314,116998.0
2021-03-09 10:10:00,67.06,67.13,66.7,66.7,190901.0,59.3137,59.3756,58.9953,58.9953,190901.0
2021-03-09 10:15:00,66.71,67.1,66.71,67.09,166871.0,59.0041,59.3491,59.0041,59.3402,166871.0
2021-03-09 10:20:00,67.08,67.22,67.01,67.07,83773.0,59.3314,59.4552,59.2695,59.3225,83773.0
2021-03-09 10:25:00,67.1,67.26,67.03,67.08,73917.0,59.3491,59.4906,59.2872,59.3314,73917.0
2021-03-09 10:30:00,67.08,67.47,67.06,67.47,162538.0,59.3314,59.6763,59.3137,59.6763,162538.0
2021-03-09 10:35:00,67.47,67.93,67.46,67.89,79680.0,59.6763,60.0832,59.6675,60.0478,79680.0
2021-03-09 10:40:00,67.88,67.89,67.65,67.68,109744.0,60.039,60.0478,59.8355,59.8621,109744.0
2021-03-09 10:45:00,67.7,67.85,67.61,67.74,73049.0,59.8798,60.0124,59.8002,59.9151,73049.0
2021-03-09 10:50:00,67.73,68.14,67.73,68.06,52354.0,59.9063,60.2689,59.9063,60.1982,52354.0
2021-03-09 10:55:00,68.05,68.33,68.04,68.26,64859.0,60.1893,60.437,60.1805,60.3751,64859.0
2021-03-09 11:00:00,68.26,68.59,68.23,68.47,88786.0,60.3751,60.667,60.3485,60.5608,88786.0
2021-03-09 11:05:00,68.44,68.64,68.43,68.56,44697.0,60.5343,60.7112,60.5254,60.6404,44697.0
2021-03-09 11:10:00,68.54,68.69,68.49,68.51,51433.0,60.6227,60.7554,60.5785,60.5962,51433.0
2021-03-09 11:15:00,68.53,68.53,68.22,68.33,96742.0,60.6139,60.6139,60.3397,60.437,96742.0
2021-03-09 11:20:00,68.34,68.42,68.19,68.33,56418.0,60.4458,60.5166,60.3132,60.437,56418.0
2021-03-09 11:25:00,68.34,68.41,68.28,68.3,34249.0,60.4458,60.5077,60.3928,60.4105,34249.0
2021-03-09 11:30:00,68.3,68.34,68.15,68.22,40091.0,60.4105,60.4458,60.2778,60.3397,40091.0
2021-03-09 11:35:00,68.18,68.4,68.18,68.39,35149.0,60.3043,60.4989,60.3043,60.4901,35149.0
2021-03-09 11:40:00,68.39,68.46,68.38,68.44,48866.0,60.4901,60.552,60.4812,60.5343,48866.0
2021-03-09 11:45:00,68.44,68.55,68.37,68.53,30604.0,60.5343,60.6316,60.4724,60.6139,30604.0
2021-03-09 11:50:00,68.53,68.57,68.49,68.52,49900.0,60.6139,60.6493,60.5785,60.605,49900.0
2021-03-09 11:55:00,68.52,68.59,68.48,68.58,29460.0,60.605,60.667,60.5697,60.6581,29460.0
2021-03-09 12:00:00,68.58,68.58,68.37,68.4,27091.0,60.6581,60.6581,60.4724,60.4989,27091.0
2021-03-09 12:05:00,68.4,68.41,68.34,68.41,40902.0,60.4989,60.5077,60.4458,60.5077,40902.0
2021-03-09 12:10:00,68.4,68.49,68.4,68.42,90811.0,60.4989,60.5785,60.4989,60.5166,90811.0
2021-03-09 12:15:00,68.42,68.48,68.32,68.36,27990.0,60.5166,60.5697,60.4281,60.4635,27990.0
2021-03-09 12:20:00,68.36,68.54,68.33,68.46,30432.0,60.4635,60.6227,60.437,60.552,30432.0
2021-03-09 12:25:00,68.47,68.59,68.44,68.55,38023.0,60.5608,60.667,60.5343,60.6316,38023.0
2021-03-09 12:30:00,68.56,68.72,68.55,68.63,40435.0,60.6404,60.7819,60.6316,60.7023,40435.0
2021-03-09 12:35:00,68.62,68.76,68.61,68.7,58045.0,60.6935,60.8173,60.6846,60.7642,58045.0
2021-03-09 12:40:00,68.69,68.71,68.56,68.59,35819.0,60.7554,60.7731,60.6404,60.667,35819.0
2021-03-09 12:45:00,68.6,68.61,68.42,68.42,29475.0,60.6758,60.6846,60.5166,60.5166,29475.0
2021-03-09 12:50:00,68.43,68.45,68.33,68.37,33071.0,60.5254,60.5431,60.437,60.4724,33071.0
2021-03-09 12:55:00,68.36,68.39,68.29,68.35,28858.0,60.4635,60.4901,60.4016,60.4547,28858.0
2021-03-09 13:00:00,68.35,68.46,68.28,68.4,42777.0,60.4547,60.552,60.3928,60.4989,42777.0
2021-03-09 13:05:00,68.4,68.4,68.32,68.33,26927.0,60.4989,60.4989,60.4281,60.437,26927.0
2021-03-09 13:10:00,68.33,68.35,68.25,68.29,28965.0,60.437,60.4547,60.3662,60.4016,28965.0
2021-03-09 13:15:00,68.31,68.32,68.04,68.07,75935.0,60.4193,60.4281,60.1805,60.207,75935.0
2021-03-09 13:20:00,68.07,68.07,67.95,67.98,218763.0,60.207,60.207,60.1009,60.1274,218763.0
2021-03-09 13:25:00,67.96,68.13,67.92,68.1,54282.0,60.1097,60.2601,60.0743,60.2336,54282.0
2021-03-09 13:30:00,68.11,68.17,68.07,68.12,44364.0,60.2424,60.2955,60.207,60.2512,44364.0
2021-03-09 13:35:00,68.13,68.22,68.12,68.21,44725.0,60.2601,60.3397,60.2512,60.3309,44725.0
2021-03-09 13:40:00,68.22,68.38,68.21,68.38,64183.0,60.3397,60.4812,60.3309,60.4812,64183.0
2021-03-09 13:45:00,68.37,68.43,68.34,68.38,43937.0,60.4724,60.5254,60.4458,60.4812,43937.0
2021-03-09 13:50:00,68.39,68.43,68.31,68.33,41047.0,60.4901,60.5254,60.4193,60.437,41047.0
2021-03-09 13:55:00,68.33,68.44,68.32,68.34,49816.0,60.437,60.5343,60.4281,60.4458,49816.0
2021-03-09 14:00:00,68.35,68.44,68.35,68.39,42572.0,60.4547,60.5343,60.4547,60.4901,42572.0
2021-03-09 14:05:00,68.4,68.42,68.31,68.35,59033.0,60.4989,60.5166,60.4193,60.4547,59033.0
2021-03-09 14:10:00,68.36,68.41,68.3,68.41,73645.0,60.4635,60.5077,60.4105,60.5077,73645.0
2021-03-09 14:15:00,68.4,68.4,68.29,68.34,48893.0,60.4989,60.4989,60.4016,60.4458,48893.0
2021-03-09 14:20:00,68.33,68.38,68.29,68.29,45253.0,60.437,60.4812,60.4016,60.4016,45253.0
2021-03-09 14:25:00,68.29,68.32,68.23,68.27,42069.0,60.4016,60.4281,60.3485,60.3839,42069.0
2021-03-09 14:30:00,68.28,68.5,68.28,68.48,72003.0,60.3928,60.5874,60.3928,60.5697,72003.0
2021-03-09 14:35:00,68.49,68.52,68.35,68.35,78244.0,60.5785,60.605,60.4547,60.4547,78244.0
2021-03-09 14:40:00,68.36,68.39,68.32,68.34,35398.0,60.4635,60.4901,60.4281,60.4458,35398.0
2021-03-09 14:45:00,68.34,68.34,68.18,68.19,65670.0,60.4458,60.4458,60.3043,60.3132,65670.0
2021-03-09 14:50:00,68.21,68.26,68.21,68.24,48489.0,60.3309,60.3751,60.3309,60.3574,48489.0
2021-03-09 14:55:00,68.23,68.28,68.21,68.24,69294.0,60.3485,60.3928,60.3309,60.3574,69294.0
2021-03-09 15:00:00,68.25,68.42,68.22,68.38,57783.0,60.3662,60.5166,60.3397,60.4812,57783.0
2021-03-09 15:05:00,68.37,68.49,68.35,68.45,39581.0,60.4724,60.5785,60.4547,60.5431,39581.0
2021-03-09 15:10:00,68.44,68.52,68.4,68.4,83934.0,60.5343,60.605,60.4989,60.4989,83934.0
2021-03-09 15:15:00,68.41,68.48,68.37,68.48,83733.0,60.5077,60.5697,60.4724,60.5697,83733.0
2021-03-09 15:20:00,68.48,68.49,68.39,68.41,45827.0,60.5697,60.5785,60.4901,60.5077,45827.0
2021-03-09 15:25:00,68.41,68.43,68.3,68.3,40765.0,60.5077,60.5254,60.4105,60.4105,40765.0
2021-03-09 15:30:00,68.3,68.31,68.08,68.11,76190.0,60.4105,60.4193,60.2159,60.2424,76190.0
2021-03-09 15:35:00,68.1,68.21,68.02,68.21,143055.0,60.2336,60.3309,60.1628,60.3309,143055.0
2021-03-09 15:40:00,68.21,68.23,68.0,68.01,134867.0,60.3309,60.3485,60.1451,60.154,134867.0
2021-03-09 15:45:00,68.01,68.1,67.91,67.91,148167.0,60.154,60.2336,60.0655,60.0655,148167.0
2021-03-09 15:50:00,67.9,67.9,67.77,67.86,124179.0,60.0567,60.0567,59.9417,60.0213,124179.0
2021-03-09 15:55:00,67.85,67.91,67.66,67.68,268421.0,60.0124,60.0655,59.8444,59.8621,268421.0
2021-03-10 09:30:00,68.01,68.24,67.7,68.12,462852.0,60.154,60.3574,59.8798,60.2512,462852.0
2021-03-10 09:35:00,68.13,68.55,68.02,68.51,537063.0,60.2601,60.6316,60.1628,60.5962,537063.0
2021-03-10 09:40:00,68.5,69.03,68.4,68.96,528344.0,60.5874,61.0561,60.4989,60.9942,528344.0
2021-03-10 09:45:00,68.95,68.96,68.55,68.58,116556.0,60.9854,60.9942,60.6316,60.6581,116556.0
2021-03-10 09:50:00,68.6,68.8,68.48,68.72,300394.0,60.6758,60.8527,60.5697,60.7819,300394.0
2021-03-10 09:55:00,68.72,68.9,68.67,68.77,105148.0,60.7819,60.9411,60.7377,60.8262,105148.0
2021-03-10 10:00:00,68.78,69.0,68.69,68.81,112878.0,60.835,61.0296,60.7554,60.8615,112878.0
2021-03-10 10:05:00,68.82,68.9,68.47,68.73,146472.0,60.8704,60.9411,60.5608,60.7908,146472.0
2021-03-10 10:10:00,68.72,68.88,68.61,68.64,82235.0,60.7819,60.9235,60.6846,60.7112,82235.0
2021-03-10 10:15:00,68.64,68.92,68.63,68.84,100226.0,60.7112,60.9588,60.7023,60.8881,100226.0
2021-03-10 10:20:00,68.83,68.86,68.54,68.64,69286.0,60.8792,60.9058,60.6227,60.7112,69286.0
2021-03-10 10:25:00,68.63,68.75,68.3,68.3,102986.0,60.7023,60.8085,60.4105,60.4105,102986.0
2021-03-10 10:30:00,68.27,68.77,68.27,68.77,68506.0,60.3839,60.8262,60.3839,60.8262,68506.0
2021-03-10 10:35:00,68.78,68.82,68.47,68.49,51624.0,60.835,60.8704,60.5608,60.5785,51624.0
2021-03-10 10:40:00,68.5,68.63,68.38,68.6,57909.0,60.5874,60.7023,60.4812,60.6758,57909.0
2021-03-10 10:45:00,68.62,68.85,68.54,68.85,63023.0,60.6935,60.8969,60.6227,60.8969,63023.0
2021-03-10 10:50:00,68.85,68.85,68.66,68.84,69323.0,60.8969,60.8969,60.7289,60.8881,69323.0
2021-03-10 10:55:00,68.84,68.91,68.59,68.67,50820.0,60.8881,60.95,60.667,60.7377,50820.0
2021-03-10 11:00:00,68.68,68.87,68.68,68.74,68736.0,60.7466,60.9146,60.7466,60.7996,68736.0
2021-03-10 11:05:00,68.73,68.86,68.65,68.74,68786.0,60.7908,60.9058,60.72,60.7996,68786.0
2021-03-10 11:10:00,68.74,68.96,68.67,68.95,139182.0,60.7996,60.9942,60.7377,60.9854,139182.0
2021-03-10 11:15:00,68.95,69.1,68.85,68.95,218466.0,60.9854,61.118,60.8969,60.9854,218466.0
2021-03-10 11:20:00,68.93,68.93,68.69,68.75,43115.0,60.9677,60.9677,60.7554,60.8085,43115.0
2021-03-10 11:25:00,68.77,68.87,68.72,68.79,250686.0,60.8262,60.9146,60.7819,60.8439,250686.0
2021-03-10 11:30:00,68.78,68.83,68.71,68.79,142239.0,60.835,60.8792,60.7731,60.8439,142239.0
2021-03-10 11:35:00,68.79,68.84,68.73,68.81,31368.0,60.8439,60.8881,60.7908,60.8615,31368.0
2021-03-10 11:40:00,68.81,68.81,68.62,68.63,82904.0,60.8615,60.8615,60.6935,60.7023,82904.0
2021-03-10 11:45:00,68.63,68.79,68.6,68.77,40281.0,60.7023,60.8439,60.6758,60.8262,40281.0
2021-03-10 11:50:00,68.77,68.79,68.72,68.73,30790.0,60.8262,60.8439,60.7819,60.7908,30790.0
2021-03-10 11:55:00,68.73,68.82,68.68,68.78,70055.0,60.7908,60.8704,60.7466,60.835,70055.0
2021-03-10 12:00:00,68.79,68.84,68.75,68.78,37677.0,60.8439,60.8881,60.8085,60.835,37677.0
2021-03-10 12:05:00,68.78,68.79,68.69,68.72,18174.0,60.835,60.8439,60.7554,60.7819,18174.0
2021-03-10 12:10:00,68.7,68.8,68.68,68.77,84787.0,60.7642,60.8527,60.7466,60.8262,84787.0
2021-03-10 12:15:00,68.77,68.86,68.76,68.81,29693.0,60.8262,60.9058,60.8173,60.8615,29693.0
2021-03-10 12:20:00,68.8,68.81,68.61,68.64,32697.0,60.8527,60.8615,60.6846,60.7112,32697.0
2021-03-10 12:25:00,68.63,68.66,68.55,68.6,36700.0,60.7023,60.7289,60.6316,60.6758,36700.0
2021-03-10 12:30:00,68.61,68.7,68.54,68.61,58025.0,60.6846,60.7642,60.6227,60.6846,58025.0
2021-03-10 12:35:00,68.59,68.59,68.33,68.37,73656.0,60.667,60.667,60.437,60.4724,73656.0
2021-03-10 12:40:00,68.37,68.52,68.36,68.49,59390.0,60.4724,60.605,60.4635,60.5785,59390.0
2021-03-10 12:45:00,68.48,68.54,68.41,68.42,24897.0,60.5697,60.6227,60.5077,60.5166,24897.0
2021-03-10 12:50:00,68.42,68.46,68.34,68.45,52357.0,60.5166,60.552,60.4458,60.5431,52357.0
2021-03-10 12:55:00,68.45,68.47,68.33,68.42,39124.0,60.5431,60.5608,60.437,60.5166,39124.0
2021-03-10 13:00:00,68.42,68.53,68.31,68.53,106436.0,60.5166,60.6139,60.4193,60.6139,106436.0
2021-03-10 13:05:00,68.53,68.72,68.47,68.71,37822.0,60.6139,60.7819,60.5608,60.7731,37822.0
2021-03-10 13:10:00,68.7,68.77,68.69,68.7,27189.0,60.7642,60.8262,60.7554,60.7642,27189.0
2021-03-10 13:15:00,68.71,68.77,68.57,68.7,28666.0,60.7731,60.8262,60.6493,60.7642,28666.0
2021-03-10 13:20:00,68.69,68.77,68.69,68.74,18553.0,60.7554,60.8262,60.7554,60.7996,18553.0
2021-03-10 13:25:00,68.74,68.92,68.74,68.92,190647.0,60.7996,60.9588,60.7996,60.9588,190647.0
2021-03-10 13:30:00,68.92,69.0,68.86,68.91,212240.0,60.9588,61.0296,60.9058,60.95,212240.0
2021-03-10 13:35:00,68.92,68.95,68.78,68.91,101801.0,60.9588,60.9854,60.835,60.95,101801.0
2021-03-10 13:40:00,68.91,68.96,68.87,68.93,86505.0,60.95,60.9942,60.9146,60.9677,86505.0
2021-03-10 13:45:00,68.93,68.94,68.81,68.93,181307.0,60.9677,60.9765,60.8615,60.9677,181307.0
2021-03-10 13:50:00,68.93,69.2,68.91,69.16,115310.0,60.9677,61.2065,60.95,61.1711,115310.0
2021-03-10 13:55:00,69.15,69.2,69.1,69.13,50359.0,61.1623,61.2065,61.118,61.1446,50359.0
2021-03-10 14:00:00,69.12,69.17,69.04,69.15,63309.0,61.1357,61.18,61.065,61.1623,63309.0
2021-03-10 14:05:00,69.15,69.18,69.07,69.08,50027.0,61.1623,61.1888,61.0915,61.1004,50027.0
2021-03-10 14:10:00,69.08,69.14,68.99,69.04,38194.0,61.1004,61.1534,61.0208,61.065,38194.0
2021-03-10 14:15:00,69.04,69.14,69.03,69.12,38802.0,61.065,61.1534,61.0561,61.1357,38802.0
2021-03-10 14:20:00,69.13,69.24,69.04,69.12,87606.0,61.1446,61.2419,61.065,61.1357,87606.0
2021-03-10 14:25:00,69.11,69.19,69.11,69.15,44581.0,61.1269,61.1976,61.1269,61.1623,44581.0
2021-03-10 14:30:00,69.16,69.19,69.11,69.18,33238.0,61.1711,61.1976,61.1269,61.1888,33238.0
2021-03-10 14:35:00,69.19,69.32,69.14,69.27,54791.0,61.1976,61.3126,61.1534,61.2684,54791.0
2021-03-10 14:40:00,69.28,69.28,69.11,69.15,45551.0,61.2773,61.2773,61.1269,61.1623,45551.0
2021-03-10 14:45:00,69.15,69.25,69.1,69.2,66421.0,61.1623,61.2507,61.118,61.2065,66421.0
2021-03-10 14:50:00,69.19,69.25,69.16,69.2,31105.0,61.1976,61.2507,61.1711,61.2065,31105.0
2021-03-10 14:55:00,69.19,69.21,69.14,69.15,29308.0,61.1976,61.2153,61.1534,61.1623,29308.0
2021-03-10 15:00:00,69.15,69.16,68.99,69.05,47161.0,61.1623,61.1711,61.0208,61.0738,47161.0
2021-03-10 15:05:00,69.05,69.12,69.03,69.12,35529.0,61.0738,61.1357,61.0561,61.1357,35529.0
2021-03-10 15:10:00,69.13,69.13,69.02,69.05,110631.0,61.1446,61.1446,61.0473,61.0738,110631.0
2021-03-10 15:15:00,69.05,69.1,69.01,69.04,43602.0,61.0738,61.118,61.0384,61.065,43602.0
2021-03-10 15:20:00,69.04,69.18,69.02,69.17,45490.0,61.065,61.1888,61.0473,61.18,45490.0
2021-03-10 15:25:00,69.18,69.2,69.02,69.04,58220.0,61.1888,61.2065,61.0473,61.065,58220.0
2021-03-10 15:30:00,69.03,69.04,68.92,68.96,53129.0,61.0561,61.065,60.9588,60.9942,53129.0
2021-03-10 15:35:00,68.97,69.1,68.96,69.04,50127.0,61.0031,61.118,60.9942,61.065,50127.0
2021-03-10 15:40:00,69.04,69.22,69.02,69.2,78379.0,61.065,61.2242,61.0473,61.2065,78379.0
2021-03-10 15:45:00,69.2,69.22,69.14,69.18,70999.0,61.2065,61.2242,61.1534,61.1888,70999.0
2021-03-10 15:50:00,69.17,69.32,69.15,69.25,108330.0,61.18,61.3126,61.1623,61.2507,108330.0
2021-03-10 15:55:00,69.24,69.26,69.19,69.25,326805.0,61.2419,61.2596,61.1976,61.2507,326805.0
2021-03-11 09:30:00,69.23,69.25,68.63,68.77,217711.0,61.233,61.2507,60.7023,60.8262,217711.0
2021-03-11 09:35:00,68.74,68.88,68.54,68.81,142370.0,60.7996,60.9235,60.6227,60.8615,142370.0
2021-03-11 09:40:00,68.83,69.03,68.67,68.78,138929.0,60.8792,61.0561,60.7377,60.835,138929.0
2021-03-11 09:45:00,68.77,68.95,68.69,68.89,130098.0,60.8262,60.9854,60.7554,60.9323,130098.0
2021-03-11 09:50:00,68.87,69.05,68.86,68.96,101333.0,60.9146,61.0738,60.9058,60.9942,101333.0
2021-03-11 09:55:00,68.97,69.38,68.97,69.35,100129.0,61.0031,61.3657,61.0031,61.3392,100129.0
2021-03-11 10:00:00,69.37,69.39,69.0,69.03,97538.0,61.3569,61.3745,61.0296,61.0561,97538.0
2021-03-11 10:05:00,69.02,69.33,69.01,69.33,93091.0,61.0473,61.3215,61.0384,61.3215,93091.0
2021-03-11 10:10:00,69.34,69.4,69.29,69.37,29022.0,61.3303,61.3834,61.2861,61.3569,29022.0
2021-03-11 10:15:00,69.37,69.4,69.18,69.32,48846.0,61.3569,61.3834,61.1888,61.3126,48846.0
2021-03-11 10:20:00,69.32,69.48,69.31,69.45,47547.0,61.3126,61.4541,61.3038,61.4276,47547.0
2021-03-11 10:25:00,69.46,69.62,69.43,69.62,35095.0,61.4365,61.578,61.4099,61.578,35095.0
2021-03-11 10:30:00,69.62,69.7,69.57,69.66,65399.0,61.578,61.6487,61.5338,61.6134,65399.0
2021-03-11 10:35:00,69.67,69.67,69.53,69.55,34948.0,61.6222,61.6222,61.4984,61.5161,34948.0
2021-03-11 10:40:00,69.55,69.64,69.55,69.56,51459.0,61.5161,61.5957,61.5161,61.5249,51459.0
2021-03-11 10:45:00,69.57,69.77,69.57,69.68,57112.0,61.5338,61.7107,61.5338,61.631,57112.0
2021-03-11 10:50:00,69.67,69.71,69.57,69.66,93017.0,61.6222,61.6576,61.5338,61.6134,93017.0
2021-03-11 10:55:00,69.66,69.67,69.57,69.58,71308.0,61.6134,61.6222,61.5338,61.5426,71308.0
2021-03-11 11:00:00,69.57,69.75,69.5,69.72,104312.0,61.5338,61.693,61.4718,61.6664,104312.0
2021-03-11 11:05:00,69.72,69.94,69.71,69.91,196084.0,61.6664,61.861,61.6576,61.8345,196084.0
2021-03-11 11:10:00,69.91,70.07,69.91,69.96,174188.0,61.8345,61.976,61.8345,61.8787,174188.0
2021-03-11 11:15:00,69.96,69.97,69.85,69.91,47341.0,61.8787,61.8875,61.7814,61.8345,47341.0
2021-03-11 11:20:00,69.9,69.93,69.83,69.84,25066.0,61.8256,61.8522,61.7637,61.7726,25066.0
2021-03-11 11:25:00,69.84,70.02,69.84,69.9,30119.0,61.7726,61.9318,61.7726,61.8256,30119.0
2021-03-11 11:30:00,69.91,69.91,69.75,69.77,41498.0,61.8345,61.8345,61.693,61.7107,41498.0
2021-03-11 11:35:00,69.77,69.82,69.67,69.71,54985.0,61.7107,61.7549,61.6222,61.6576,54985.0
2021-03-11 11:40:00,69.7,69.76,69.69,69.75,43439.0,61.6487,61.7018,61.6399,61.693,43439.0
2021-03-11 11:45:00,69.75,69.8,69.71,69.73,41929.0,61.693,61.7372,61.6576,61.6753,41929.0
2021-03-11 11:50:00,69.76,69.83,69.73,69.76,41161.0,61.7018,61.7637,61.6753,61.7018,41161.0
2021-03-11 11:55:00,69.74,69.76,69.62,69.63,44118.0,61.6841,61.7018,61.578,61.5868,44118.0
2021-03-11 12:00:00,69.64,69.75,69.51,69.55,65194.0,61.5957,61.693,61.4807,61.5161,65194.0
2021-03-11 12:05:00,69.55,69.67,69.53,69.64,142101.0,61.5161,61.6222,61.4984,61.5957,142101.0
2021-03-11 12:10:00,69.63,69.69,69.58,69.58,64097.0,61.5868,61.6399,61.5426,61.5426,64097.0
2021-03-11 12:15:00,69.57,69.62,69.49,69.51,22886.0,61.5338,61.578,61.463,61.4807,22886.0
2021-03-11 12:20:00,69.51,69.57,69.5,69.52,41127.0,61.4807,61.5338,61.4718,61.4895,41127.0
2021-03-11 12:25:00,69.52,69.52,69.44,69.46,17806.0,61.4895,61.4895,61.4188,61.4365,17806.0
2021-03-11 12:30:00,69.46,69.58,69.42,69.56,21384.0,61.4365,61.5426,61.4011,61.5249,21384.0
2021-03-11 12:35:00,69.55,69.66,69.54,69.65,23715.0,61.5161,61.6134,61.5072,61.6045,23715.0
2021-03-11 12:40:00,69.64,69.65,69.39,69.42,40956.0,61.5957,61.6045,61.3745,61.4011,40956.0
2021-03-11 12:45:00,69.42,69.44,69.26,69.28,53303.0,61.4011,61.4188,61.2596,61.2773,53303.0
2021-03-11 12:50:00,69.29,69.31,69.22,69.27,26416.0,61.2861,61.3038,61.2242,61.2684,26416.0
2021-03-11 12:55:00,69.27,69.44,69.25,69.41,110110.0,61.2684,61.4188,61.2507,61.3922,110110.0
2021-03-11 13:00:00,69.42,69.49,69.4,69.45,31575.0,61.4011,61.463,61.3834,61.4276,31575.0
2021-03-11 13:05:00,69.44,69.49,69.31,69.34,26988.0,61.4188,61.463,61.3038,61.3303,26988.0
2021-03-11 13:10:00,69.34,69.39,69.31,69.38,68375.0,61.3303,61.3745,61.3038,61.3657,68375.0
2021-03-11 13:15:00,69.38,69.44,69.34,69.35,42857.0,61.3657,61.4188,61.3303,61.3392,42857.0
2021-03-11 13:20:00,69.36,69.39,69.33,69.34,24963.0,61.348,61.3745,61.3215,61.3303,24963.0
2021-03-11 13:25:00,69.34,69.41,69.34,69.41,24776.0,61.3303,61.3922,61.3303,61.3922,24776.0
2021-03-11 13:30:00,69.42,69.6,69.42,69.58,168145.0,61.4011,61.5603,61.4011,61.5426,168145.0
2021-03-11 13:35:00,69.6,69.69,69.59,69.61,74366.0,61.5603,61.6399,61.5514,61.5691,74366.0
2021-03-11 13:40:00,69.62,69.67,69.58,69.59,24541.0,61.578,61.6222,61.5426,61.5514,24541.0
2021-03-11 13:45:00,69.59,69.61,69.55,69.59,30551.0,61.5514,61.5691,61.5161,61.5514,30551.0
2021-03-11 13:50:00,69.58,69.79,69.53,69.71,232158.0,61.5426,61.7283,61.4984,61.6576,232158.0
2021-03-11 13:55:00,69.71,69.72,69.53,69.57,49934.0,61.6576,61.6664,61.4984,61.5338,49934.0
2021-03-11 14:00:00,69.57,69.75,69.57,69.71,25846.0,61.5338,61.693,61.5338,61.6576,25846.0
2021-03-11 14:05:00,69.72,69.74,69.68,69.69,26108.0,61.6664,61.6841,61.631,61.6399,26108.0
2021-03-11 14:10:00,69.7,69.76,69.68,69.72,53850.0,61.6487,61.7018,61.631,61.6664,53850.0
2021-03-11 14:15:00,69.71,69.8,69.71,69.78,44164.0,61.6576,61.7372,61.6576,61.7195,44164.0
2021-03-11 14:20:00,69.78,69.82,69.76,69.81,28551.0,61.7195,61.7549,61.7018,61.746,28551.0
2021-03-11 14:25:00,69.81,69.84,69.76,69.82,16048.0,61.746,61.7726,61.7018,61.7549,16048.0
2021-03-11 14:30:00,69.81,69.82,69.66,69.7,48355.0,61.746,61.7549,61.6134,61.6487,48355.0
2021-03-11 14:35:00,69.71,69.76,69.65,69.71,42953.0,61.6576,61.7018,61.6045,61.6576,42953.0
2021-03-11 14:40:00,69.7,69.71,69.55,69.59,20445.0,61.6487,61.6576,61.5161,61.5514,20445.0
2021-03-11 14:45:00,69.58,69.62,69.51,69.52,31995.0,61.5426,61.578,61.4807,61.4895,31995.0
2021-03-11 14:50:00,69.51,69.58,69.49,69.53,58512.0,61.4807,61.5426,61.463,61.4984,58512.0
2021-03-11 14:55:00,69.53,69.53,69.45,69.48,43713.0,61.4984,61.4984,61.4276,61.4541,43713.0
2021-03-11 15:00:00,69.47,69.56,69.47,69.51,36261.0,61.4453,61.5249,61.4453,61.4807,36261.0
2021-03-11 15:05:00,69.52,69.6,69.51,69.54,68509.0,61.4895,61.5603,61.4807,61.5072,68509.0
2021-03-11 15:10:00,69.53,69.55,69.4,69.42,84395.0,61.4984,61.5161,61.3834,61.4011,84395.0
2021-03-11 15:15:00,69.42,69.45,69.39,69.45,33323.0,61.4011,61.4276,61.3745,61.4276,33323.0
2021-03-11 15:20:00,69.45,69.55,69.44,69.53,46567.0,61.4276,61.5161,61.4188,61.4984,46567.0
2021-03-11 15:25:00,69.54,69.61,69.51,69.54,51769.0,61.5072,61.5691,61.4807,61.5072,51769.0
2021-03-11 15:30:00,69.55,69.69,69.54,69.65,73164.0,61.5161,61.6399,61.5072,61.6045,73164.0
2021-03-11 15:35:00,69.66,69.71,69.64,69.71,43917.0,61.6134,61.6576,61.5957,61.6576,43917.0
2021-03-11 15:40:00,69.71,69.76,69.66,69.67,45320.0,61.6576,61.7018,61.6134,61.6222,45320.0
2021-03-11 15:45:00,69.67,69.72,69.62,69.63,102902.0,61.6222,61.6664,61.578,61.5868,102902.0
2021-03-11 15:50:00,69.62,69.81,69.59,69.81,145423.0,61.578,61.746,61.5514,61.746,145423.0
2021-03-11 15:55:00,69.82,69.82,69.68,69.76,133489.0,61.7549,61.7549,61.631,61.7018,133489.0
2021-03-12 09:30:00,70.75,71.35,70.47,71.21,306179.0,62.5774,63.1081,62.3298,62.9843,306179.0
2021-03-12 09:35:00,71.21,71.32,70.88,71.2,263205.0,62.9843,63.0816,62.6924,62.9755,263205.0
2021-03-12 09:40:00,71.2,71.33,70.97,71.05,232751.0,62.9755,63.0904,62.772,62.8428,232751.0
2021-03-12 09:45:00,71.05,71.16,70.76,70.8,143258.0,62.8428,62.9401,62.5863,62.6217,143258.0
2021-03-12 09:50:00,70.78,71.05,70.73,71.05,132495.0,62.604,62.8428,62.5598,62.8428,132495.0
2021-03-12 09:55:00,71.04,71.27,71.04,71.1,181606.0,62.8339,63.0374,62.8339,62.887,181606.0
2021-03-12 10:00:00,71.09,71.27,71.03,71.24,113859.0,62.8782,63.0374,62.8251,63.0108,113859.0
2021-03-12 10:05:00,71.24,71.4,71.22,71.37,96135.0,63.0108,63.1524,62.9932,63.1258,96135.0
2021-03-12 10:10:00,71.36,71.53,71.33,71.39,222726.0,63.117,63.2673,63.0904,63.1435,222726.0
2021-03-12 10:15:00,71.39,71.4,71.14,71.19,81776.0,63.1435,63.1524,62.9224,62.9666,81776.0
2021-03-12 10:20:00,71.18,71.19,70.95,70.98,157307.0,62.9578,62.9666,62.7543,62.7809,157307.0
2021-03-12 10:25:00,70.98,70.98,70.74,70.82,81570.0,62.7809,62.7809,62.5686,62.6394,81570.0
2021-03-12 10:30:00,70.82,70.94,70.75,70.89,50236.0,62.6394,62.7455,62.5774,62.7013,50236.0
2021-03-12 10:35:00,70.9,71.05,70.87,71.03,48409.0,62.7101,62.8428,62.6836,62.8251,48409.0
2021-03-12 10:40:00,71.03,71.05,70.65,70.92,81528.0,62.8251,62.8428,62.489,62.7278,81528.0
2021-03-12 10:45:00,70.91,71.1,70.9,71.08,50397.0,62.719,62.887,62.7101,62.8693,50397.0
2021-03-12 10:50:00,71.09,71.24,71.07,71.2,77140.0,62.8782,63.0108,62.8605,62.9755,77140.0
2021-03-12 10:55:00,71.21,71.24,71.08,71.08,53074.0,62.9843,63.0108,62.8693,62.8693,53074.0
2021-03-12 11:00:00,71.07,71.17,70.99,71.02,54329.0,62.8605,62.9489,62.7897,62.8163,54329.0
2021-03-12 11:05:00,71.02,71.3,71.02,71.22,65722.0,62.8163,63.0639,62.8163,62.9932,65722.0
2021-03-12 11:10:00,71.23,71.33,71.21,71.22,41708.0,63.002,63.0904,62.9843,62.9932,41708.0
2021-03-12 11:15:00,71.2,71.33,71.18,71.24,65683.0,62.9755,63.0904,62.9578,63.0108,65683.0
2021-03-12 11:20:00,71.24,71.36,71.24,71.24,38373.0,63.0108,63.117,63.0108,63.0108,38373.0
2021-03-12 11:25:00,71.21,71.25,71.11,71.12,27534.0,62.9843,63.0197,62.8959,62.9047,27534.0
2021-03-12 11:30:00,71.12,71.17,71.01,71.02,45863.0,62.9047,62.9489,62.8074,62.8163,45863.0
2021-03-12 11:35:00,71.03,71.03,70.71,70.81,64824.0,62.8251,62.8251,62.5421,62.6305,64824.0
2021-03-12 11:40:00,70.82,70.85,70.75,70.85,26893.0,62.6394,62.6659,62.5774,62.6659,26893.0
2021-03-12 11:45:00,70.86,70.86,70.67,70.77,44615.0,62.6747,62.6747,62.5067,62.5951,44615.0
2021-03-12 11:50:00,70.78,70.85,70.74,70.76,46431.0,62.604,62.6659,62.5686,62.5863,46431.0
2021-03-12 11:55:00,70.76,70.76,70.63,70.69,66641.0,62.5863,62.5863,62.4713,62.5244,66641.0
2021-03-12 12:00:00,70.69,70.74,70.63,70.72,52290.0,62.5244,62.5686,62.4713,62.5509,52290.0
2021-03-12 12:05:00,70.73,70.73,70.62,70.68,26043.0,62.5598,62.5598,62.4625,62.5155,26043.0
2021-03-12 12:10:00,70.68,70.8,70.65,70.74,27879.0,62.5155,62.6217,62.489,62.5686,27879.0
2021-03-12 12:15:00,70.75,70.83,70.74,70.81,22279.0,62.5774,62.6482,62.5686,62.6305,22279.0
2021-03-12 12:20:00,70.81,70.83,70.72,70.75,38197.0,62.6305,62.6482,62.5509,62.5774,38197.0
2021-03-12 12:25:00,70.74,70.78,70.62,70.73,138221.0,62.5686,62.604,62.4625,62.5598,138221.0
2021-03-12 12:30:00,70.73,70.74,70.6,70.63,33429.0,62.5598,62.5686,62.4448,62.4713,33429.0
2021-03-12 12:35:00,70.61,70.77,70.61,70.77,32105.0,62.4536,62.5951,62.4536,62.5951,32105.0
2021-03-12 12:40:00,70.78,70.8,70.66,70.8,49287.0,62.604,62.6217,62.4978,62.6217,49287.0
2021-03-12 12:45:00,70.8,70.86,70.78,70.8,38870.0,62.6217,62.6747,62.604,62.6217,38870.0
2021-03-12 12:50:00,70.8,70.82,70.71,70.78,25367.0,62.6217,62.6394,62.5421,62.604,25367.0
2021-03-12 12:55:00,70.78,70.79,70.64,70.66,30087.0,62.604,62.6128,62.4802,62.4978,30087.0
2021-03-12 13:00:00,70.7,70.73,70.64,70.73,20605.0,62.5332,62.5598,62.4802,62.5598,20605.0
2021-03-12 13:05:00,70.74,70.84,70.72,70.82,39681.0,62.5686,62.6571,62.5509,62.6394,39681.0
2021-03-12 13:10:00,70.81,70.89,70.77,70.78,51580.0,62.6305,62.7013,62.5951,62.604,51580.0
2021-03-12 13:15:00,70.79,70.84,70.75,70.81,25118.0,62.6128,62.6571,62.5774,62.6305,25118.0
2021-03-12 13:20:00,70.8,70.82,70.74,70.75,12132.0,62.6217,62.6394,62.5686,62.5774,12132.0
2021-03-12 13:25:00,70.73,70.77,70.7,70.74,30386.0,62.5598,62.5951,62.5332,62.5686,30386.0
2021-03-12 13:30:00,70.74,70.83,70.7,70.8,22731.0,62.5686,62.6482,62.5332,62.6217,22731.0
2021-03-12 13:35:00,70.8,70.8,70.69,70.75,17517.0,62.6217,62.6217,62.5244,62.5774,17517.0
2021-03-12 13:40:00,70.72,70.74,70.59,70.61,21008.0,62.5509,62.5686,62.4359,62.4536,21008.0
2021-03-12 13:45:00,70.6,70.6,70.47,70.51,24283.0,62.4448,62.4448,62.3298,62.3652,24283.0
2021-03-12 13:50:00,70.49,70.5,70.43,70.47,31858.0,62.3475,62.3563,62.2944,62.3298,31858.0
2021-03-12 13:55:00,70.47,70.54,70.47,70.5,16225.0,62.3298,62.3917,62.3298,62.3563,16225.0
2021-03-12 14:00:00,70.54,70.64,70.54,70.59,28911.0,62.3917,62.4802,62.3917,62.4359,28911.0
2021-03-12 14:05:00,70.58,70.66,70.57,70.63,23847.0,62.4271,62.4978,62.4182,62.4713,23847.0
2021-03-12 14:10:00,70.62,70.63,70.55,70.62,19574.0,62.4625,62.4713,62.4006,62.4625,19574.0
2021-03-12 14:15:00,70.62,70.66,70.57,70.63,29066.0,62.4625,62.4978,62.4182,62.4713,29066.0
2021-03-12 14:20:00,70.63,70.73,70.6,70.69,31000.0,62.4713,62.5598,62.4448,62.5244,31000.0
2021-03-12 14:25:00,70.68,70.82,70.66,70.8,42958.0,62.5155,62.6394,62.4978,62.6217,42958.0
2021-03-12 14:30:00,70.82,70.86,70.79,70.82,38840.0,62.6394,62.6747,62.6128,62.6394,38840.0
2021-03-12 14:35:00,70.82,70.84,70.79,70.81,30833.0,62.6394,62.6571,62.6128,62.6305,30833.0
2021-03-12 14:40:00,70.81,70.82,70.68,70.72,28801.0,62.6305,62.6394,62.5155,62.5509,28801.0
2021-03-12 14:45:00,70.72,70.76,70.67,70.72,29490.0,62.5509,62.5863,62.5067,62.5509,29490.0
2021-03-12 14:50:00,70.72,70.78,70.66,70.67,33813.0,62.5509,62.604,62.4978,62.5067,33813.0
2021-03-12 14:55:00,70.67,70.87,70.66,70.85,71258.0,62.5067,62.6836,62.4978,62.6659,71258.0
2021-03-12 15:00:00,70.85,70.89,70.77,70.8,65467.0,62.6659,62.7013,62.5951,62.6217,65467.0
2021-03-12 15:05:00,70.79,70.85,70.78,70.78,25563.0,62.6128,62.6659,62.604,62.604,25563.0
2021-03-12 15:10:00,70.79,70.82,70.69,70.72,45892.0,62.6128,62.6394,62.5244,62.5509,45892.0
2021-03-12 15:15:00,70.74,70.87,70.74,70.87,42573.0,62.5686,62.6836,62.5686,62.6836,42573.0
2021-03-12 15:20:00,70.88,70.88,70.79,70.85,61829.0,62.6924,62.6924,62.6128,62.6659,61829.0
2021-03-12 15:25:00,70.85,70.89,70.82,70.84,43701.0,62.6659,62.7013,62.6394,62.6571,43701.0
2021-03-12 15:30:00,70.84,71.0,70.81,71.0,42527.0,62.6571,62.7986,62.6305,62.7986,42527.0
2021-03-12 15:35:00,71.01,71.09,71.01,71.03,112004.0,62.8074,62.8782,62.8074,62.8251,112004.0
2021-03-12 15:40:00,71.03,71.09,71.0,71.01,83196.0,62.8251,62.8782,62.7986,62.8074,83196.0
2021-03-12 15:45:00,71.02,71.1,71.01,71.02,188508.0,62.8163,62.887,62.8074,62.8163,188508.0
2021-03-12 15:50:00,71.01,71.11,70.98,71.1,129609.0,62.8074,62.8959,62.7809,62.887,129609.0
2021-03-12 15:55:00,71.1,71.14,71.08,71.1,199188.0,62.887,62.9224,62.8693,62.887,199188.0
2021-03-15 09:30:00,71.43,71.43,70.71,70.85,243985.0,63.1789,63.1789,62.5421,62.6659,243985.0
2021-03-15 09:35:00,70.86,70.9,70.6,70.69,106920.0,62.6747,62.7101,62.4448,62.5244,106920.0
2021-03-15 09:40:00,70.68,70.71,70.33,70.39,193068.0,62.5155,62.5421,62.206,62.259,193068.0
2021-03-15 09:45:00,70.37,70.47,70.08,70.13,104169.0,62.2413,62.3298,61.9848,62.0291,104169.0
2021-03-15 09:50:00,70.13,70.15,69.78,69.94,138696.0,62.0291,62.0468,61.7195,61.861,138696.0
2021-03-15 09:55:00,69.93,70.06,69.9,70.01,163891.0,61.8522,61.9672,61.8256,61.9229,163891.0
2021-03-15 10:00:00,69.99,70.04,69.72,69.78,83313.0,61.9052,61.9495,61.6664,61.7195,83313.0
2021-03-15 10:05:00,69.77,69.9,69.65,69.69,63493.0,61.7107,61.8256,61.6045,61.6399,63493.0
2021-03-15 10:10:00,69.69,69.98,69.68,69.97,82492.0,61.6399,61.8964,61.631,61.8875,82492.0
2021-03-15 10:15:00,69.96,70.12,69.84,70.11,70063.0,61.8787,62.0202,61.7726,62.0114,70063.0
2021-03-15 10:20:00,70.11,70.27,70.02,70.24,122627.0,62.0114,62.1529,61.9318,62.1264,122627.0
2021-03-15 10:25:00,70.23,70.45,70.2,70.36,90357.0,62.1175,62.3121,62.091,62.2325,90357.0
2021-03-15 10:30:00,70.35,70.4,70.25,70.25,63209.0,62.2237,62.2679,62.1352,62.1352,63209.0
2021-03-15 10:35:00,70.25,70.35,70.2,70.2,58587.0,62.1352,62.2237,62.091,62.091,58587.0
2021-03-15 10:40:00,70.2,70.24,70.03,70.05,44327.0,62.091,62.1264,61.9406,61.9583,44327.0
2021-03-15 10:45:00,70.02,70.03,69.85,69.88,61434.0,61.9318,61.9406,61.7814,61.8079,61434.0
2021-03-15 10:50:00,69.88,69.88,69.67,69.83,98617.0,61.8079,61.8079,61.6222,61.7637,98617.0
2021-03-15 10:55:00,69.84,69.96,69.76,69.82,45461.0,61.7726,61.8787,61.7018,61.7549,45461.0
2021-03-15 11:00:00,69.81,69.9,69.72,69.89,95478.0,61.746,61.8256,61.6664,61.8168,95478.0
2021-03-15 11:05:00,69.88,69.88,69.74,69.74,35029.0,61.8079,61.8079,61.6841,61.6841,35029.0
2021-03-15 11:10:00,69.75,69.79,69.6,69.72,45766.0,61.693,61.7283,61.5603,61.6664,45766.0
2021-03-15 11:15:00,69.7,69.9,69.7,69.8,40277.0,61.6487,61.8256,61.6487,61.7372,40277.0
2021-03-15 11:20:00,69.78,70.1,69.77,70.09,50758.0,61.7195,62.0025,61.7107,61.9937,50758.0
2021-03-15 11:25:00,70.05,70.08,69.69,69.72,52996.0,61.9583,61.9848,61.6399,61.6664,52996.0
2021-03-15 11:30:00,69.72,69.73,69.48,69.48,65385.0,61.6664,61.6753,61.4541,61.4541,65385.0
2021-03-15 11:35:00,69.48,69.56,69.43,69.51,44814.0,61.4541,61.5249,61.4099,61.4807,44814.0
2021-03-15 11:40:00,69.52,69.82,69.51,69.73,88683.0,61.4895,61.7549,61.4807,61.6753,88683.0
2021-03-15 11:45:00,69.73,69.76,69.55,69.56,24819.0,61.6753,61.7018,61.5161,61.5249,24819.0
2021-03-15 11:50:00,69.55,69.61,69.51,69.54,46634.0,61.5161,61.5691,61.4807,61.5072,46634.0
2021-03-15 11:55:00,69.55,69.59,69.48,69.5,29187.0,61.5161,61.5514,61.4541,61.4718,29187.0
2021-03-15 12:00:00,69.5,69.69,69.5,69.66,22074.0,61.4718,61.6399,61.4718,61.6134,22074.0
2021-03-15 12:05:00,69.67,69.68,69.56,69.58,16695.0,61.6222,61.631,61.5249,61.5426,16695.0
2021-03-15 12:10:00,69.6,69.79,69.6,69.73,55844.0,61.5603,61.7283,61.5603,61.6753,55844.0
2021-03-15 12:15:00,69.73,69.8,69.66,69.75,28798.0,61.6753,61.7372,61.6134,61.693,28798.0
2021-03-15 12:20:00,69.77,69.85,69.71,69.72,22196.0,61.7107,61.7814,61.6576,61.6664,22196.0
2021-03-15 12:25:00,69.71,69.78,69.6,69.64,53543.0,61.6576,61.7195,61.5603,61.5957,53543.0
2021-03-15 12:30:00,69.65,69.69,69.59,69.67,86989.0,61.6045,61.6399,61.5514,61.6222,86989.0
2021-03-15 12:35:00,69.67,69.69,69.57,69.59,81030.0,61.6222,61.6399,61.5338,61.5514,81030.0
2021-03-15 12:40:00,69.58,69.75,69.56,69.71,63155.0,61.5426,61.693,61.5249,61.6576,63155.0
2021-03-15 12:45:00,69.7,70.04,69.66,70.0,240703.0,61.6487,61.9495,61.6134,61.9141,240703.0
2021-03-15 12:50:00,70.01,70.03,69.87,70.01,124618.0,61.9229,61.9406,61.7991,61.9229,124618.0
2021-03-15 12:55:00,70.02,70.14,70.01,70.04,139178.0,61.9318,62.0379,61.9229,61.9495,139178.0
2021-03-15 13:00:00,70.04,70.07,69.89,69.91,24535.0,61.9495,61.976,61.8168,61.8345,24535.0
2021-03-15 13:05:00,69.91,69.97,69.88,69.92,20151.0,61.8345,61.8875,61.8079,61.8433,20151.0
2021-03-15 13:10:00,69.93,69.98,69.87,69.87,18129.0,61.8522,61.8964,61.7991,61.7991,18129.0
2021-03-15 13:15:00,69.87,69.95,69.86,69.9,27490.0,61.7991,61.8699,61.7903,61.8256,27490.0
2021-03-15 13:20:00,69.89,69.91,69.83,69.84,18666.0,61.8168,61.8345,61.7637,61.7726,18666.0
2021-03-15 13:25:00,69.84,69.86,69.73,69.75,43758.0,61.7726,61.7903,61.6753,61.693,43758.0
2021-03-15 13:30:00,69.76,69.81,69.68,69.8,67800.0,61.7018,61.746,61.631,61.7372,67800.0
2021-03-15 13:35:00,69.8,69.87,69.75,69.77,49495.0,61.7372,61.7991,61.693,61.7107,49495.0
2021-03-15 13:40:00,69.78,69.82,69.74,69.76,43549.0,61.7195,61.7549,61.6841,61.7018,43549.0
2021-03-15 13:45:00,69.76,69.78,69.67,69.72,41204.0,61.7018,61.7195,61.6222,61.6664,41204.0
2021-03-15 13:50:00,69.73,69.84,69.72,69.8,37795.0,61.6753,61.7726,61.6664,61.7372,37795.0
2021-03-15 13:55:00,69.8,69.9,69.8,69.89,29885.0,61.7372,61.8256,61.7372,61.8168,29885.0
2021-03-15 14:00:00,69.89,69.93,69.86,69.91,21949.0,61.8168,61.8522,61.7903,61.8345,21949.0
2021-03-15 14:05:00,69.91,69.93,69.83,69.92,26390.0,61.8345,61.8522,61.7637,61.8433,26390.0
2021-03-15 14:10:00,69.92,70.12,69.92,70.12,37212.0,61.8433,62.0202,61.8433,62.0202,37212.0
2021-03-15 14:15:00,70.1,70.13,69.99,70.01,41717.0,62.0025,62.0291,61.9052,61.9229,41717.0
2021-03-15 14:20:00,70.02,70.07,69.95,69.99,26766.0,61.9318,61.976,61.8699,61.9052,26766.0
2021-03-15 14:25:00,69.98,70.08,69.95,70.08,30632.0,61.8964,61.9848,61.8699,61.9848,30632.0
2021-03-15 14:30:00,70.07,70.13,70.03,70.09,33575.0,61.976,62.0291,61.9406,61.9937,33575.0
2021-03-15 14:35:00,70.1,70.14,70.08,70.09,15364.0,62.0025,62.0379,61.9848,61.9937,15364.0
2021-03-15 14:40:00,70.1,70.14,70.06,70.12,19177.0,62.0025,62.0379,61.9672,62.0202,19177.0
2021-03-15 14:45:00,70.11,70.11,69.9,69.94,31211.0,62.0114,62.0114,61.8256,61.861,31211.0
2021-03-15 14:50:00,69.92,70.05,69.92,70.03,26420.0,61.8433,61.9583,61.8433,61.9406,26420.0
2021-03-15 14:55:00,70.02,70.09,70.01,70.04,18013.0,61.9318,61.9937,61.9229,61.9495,18013.0
2021-03-15 15:00:00,70.03,70.08,69.95,69.98,18078.0,61.9406,61.9848,61.8699,61.8964,18078.0
2021-03-15 15:05:00,69.98,69.98,69.86,69.89,19192.0,61.8964,61.8964,61.7903,61.8168,19192.0
2021-03-15 15:10:00,69.89,69.89,69.76,69.82,46082.0,61.8168,61.8168,61.7018,61.7549,46082.0
2021-03-15 15:15:00,69.83,69.86,69.8,69.82,36581.0,61.7637,61.7903,61.7372,61.7549,36581.0
2021-03-15 15:20:00,69.83,69.89,69.82,69.86,44749.0,61.7637,61.8168,61.7549,61.7903,44749.0
2021-03-15 15:25:00,69.85,69.89,69.79,69.84,40008.0,61.7814,61.8168,61.7283,61.7726,40008.0
2021-03-15 15:30:00,69.84,69.97,69.8,69.97,37478.0,61.7726,61.8875,61.7372,61.8875,37478.0
2021-03-15 15:35:00,69.97,70.0,69.92,69.98,38966.0,61.8875,61.9141,61.8433,61.8964,38966.0
2021-03-15 15:40:00,69.98,70.03,69.97,70.03,79337.0,61.8964,61.9406,61.8875,61.9406,79337.0
2021-03-15 15:45:00,70.03,70.14,70.02,70.08,78254.0,61.9406,62.0379,61.9318,61.9848,78254.0
2021-03-15 15:50:00,70.08,70.22,70.03,70.22,121681.0,61.9848,62.1087,61.9406,62.1087,121681.0
2021-03-15 15:55:00,70.22,70.4,70.22,70.34,298110.0,62.1087,62.2679,62.1087,62.2148,298110.0
2021-03-16 09:30:00,69.97,69.97,69.23,69.26,125570.0,61.8875,61.8875,61.233,61.2596,125570.0
2021-03-16 09:35:00,69.31,69.7,69.23,69.65,82149.0,61.3038,61.6487,61.233,61.6045,82149.0
2021-03-16 09:40:00,69.65,69.69,69.33,69.37,44339.0,61.6045,61.6399,61.3215,61.3569,44339.0
2021-03-16 09:45:00,69.38,69.45,69.16,69.16,100006.0,61.3657,61.4276,61.1711,61.1711,100006.0
2021-03-16 09:50:00,69.17,69.27,68.95,68.95,144802.0,61.18,61.2684,60.9854,60.9854,144802.0
2021-03-16 09:55:00,68.95,69.12,68.91,69.0,259586.0,60.9854,61.1357,60.95,61.0296,259586.0
2021-03-16 10:00:00,69.0,69.14,68.94,69.01,84554.0,61.0296,61.1534,60.9765,61.0384,84554.0
2021-03-16 10:05:00,69.0,69.37,68.96,69.2,97318.0,61.0296,61.3569,60.9942,61.2065,97318.0
2021-03-16 10:10:00,69.19,69.35,69.1,69.13,60837.0,61.1976,61.3392,61.118,61.1446,60837.0
2021-03-16 10:15:00,69.13,69.22,69.06,69.07,25325.0,61.1446,61.2242,61.0827,61.0915,25325.0
2021-03-16 10:20:00,69.08,69.08,68.74,68.77,57591.0,61.1004,61.1004,60.7996,60.8262,57591.0
2021-03-16 10:25:00,68.77,68.78,68.64,68.73,64308.0,60.8262,60.835,60.7112,60.7908,64308.0
2021-03-16 10:30:00,68.73,68.89,68.65,68.82,114944.0,60.7908,60.9323,60.72,60.8704,114944.0
2021-03-16 10:35:00,68.81,69.12,68.81,68.96,92068.0,60.8615,61.1357,60.8615,60.9942,92068.0
2021-03-16 10:40:00,68.95,69.07,68.88,68.9,135684.0,60.9854,61.0915,60.9235,60.9411,135684.0
2021-03-16 10:45:00,68.9,68.91,68.75,68.81,53161.0,60.9411,60.95,60.8085,60.8615,53161.0
2021-03-16 10:50:00,68.82,68.83,68.56,68.59,68522.0,60.8704,60.8792,60.6404,60.667,68522.0
2021-03-16 10:55:00,68.59,68.66,68.53,68.56,55089.0,60.667,60.7289,60.6139,60.6404,55089.0
2021-03-16 11:00:00,68.54,68.63,68.41,68.45,61430.0,60.6227,60.7023,60.5077,60.5431,61430.0
2021-03-16 11:05:00,68.45,68.83,68.45,68.73,69648.0,60.5431,60.8792,60.5431,60.7908,69648.0
2021-03-16 11:10:00,68.7,68.73,68.6,68.72,24740.0,60.7642,60.7908,60.6758,60.7819,24740.0
2021-03-16 11:15:00,68.72,68.83,68.71,68.79,19908.0,60.7819,60.8792,60.7731,60.8439,19908.0
2021-03-16 11:20:00,68.79,68.91,68.79,68.85,36374.0,60.8439,60.95,60.8439,60.8969,36374.0
2021-03-16 11:25:00,68.85,68.9,68.81,68.84,39019.0,60.8969,60.9411,60.8615,60.8881,39019.0
2021-03-16 11:30:00,68.85,68.87,68.72,68.72,54870.0,60.8969,60.9146,60.7819,60.7819,54870.0
2021-03-16 11:35:00,68.72,68.83,68.68,68.81,66337.0,60.7819,60.8792,60.7466,60.8615,66337.0
2021-03-16 11:40:00,68.8,68.94,68.79,68.94,34659.0,60.8527,60.9765,60.8439,60.9765,34659.0
2021-03-16 11:45:00,68.94,69.03,68.92,69.01,99216.0,60.9765,61.0561,60.9588,61.0384,99216.0
2021-03-16 11:50:00,69.01,69.22,69.01,69.22,74115.0,61.0384,61.2242,61.0384,61.2242,74115.0
2021-03-16 11:55:00,69.22,69.35,69.19,69.28,66377.0,61.2242,61.3392,61.1976,61.2773,66377.0
2021-03-16 12:00:00,69.27,69.27,69.16,69.17,24813.0,61.2684,61.2684,61.1711,61.18,24813.0
2021-03-16 12:05:00,69.16,69.41,69.15,69.37,32757.0,61.1711,61.3922,61.1623,61.3569,32757.0
2021-03-16 12:10:00,69.37,69.42,69.29,69.29,28592.0,61.3569,61.4011,61.2861,61.2861,28592.0
2021-03-16 12:15:00,69.3,69.32,69.18,69.21,37615.0,61.2949,61.3126,61.1888,61.2153,37615.0
2021-03-16 12:20:00,69.21,69.27,69.13,69.15,25378.0,61.2153,61.2684,61.1446,61.1623,25378.0
2021-03-16 12:25:00,69.15,69.26,69.13,69.22,37932.0,61.1623,61.2596,61.1446,61.2242,37932.0
2021-03-16 12:30:00,69.21,69.32,69.15,69.26,35444.0,61.2153,61.3126,61.1623,61.2596,35444.0
2021-03-16 12:35:00,69.27,69.39,69.21,69.38,25950.0,61.2684,61.3745,61.2153,61.3657,25950.0
2021-03-16 12:40:00,69.39,69.46,69.37,69.42,53048.0,61.3745,61.4365,61.3569,61.4011,53048.0
2021-03-16 12:45:00,69.42,69.44,69.35,69.39,52709.0,61.4011,61.4188,61.3392,61.3745,52709.0
2021-03-16 12:50:00,69.39,69.41,69.3,69.34,71105.0,61.3745,61.3922,61.2949,61.3303,71105.0
2021-03-16 12:55:00,69.35,69.36,69.31,69.34,54515.0,61.3392,61.348,61.3038,61.3303,54515.0
2021-03-16 13:00:00,69.34,69.39,69.24,69.28,137698.0,61.3303,61.3745,61.2419,61.2773,137698.0
2021-03-16 13:05:00,69.29,69.43,69.28,69.36,54276.0,61.2861,61.4099,61.2773,61.348,54276.0
2021-03-16 13:10:00,69.37,69.38,69.15,69.22,48594.0,61.3569,61.3657,61.1623,61.2242,48594.0
2021-03-16 13:15:00,69.21,69.25,69.17,69.2,36833.0,61.2153,61.2507,61.18,61.2065,36833.0
2021-03-16 13:20:00,69.2,69.21,69.07,69.11,54182.0,61.2065,61.2153,61.0915,61.1269,54182.0
2021-03-16 13:25:00,69.11,69.19,69.09,69.11,28054.0,61.1269,61.1976,61.1092,61.1269,28054.0
2021-03-16 13:30:00,69.12,69.2,69.08,69.19,26882.0,61.1357,61.2065,61.1004,61.1976,26882.0
2021-03-16 13:35:00,69.17,69.17,68.98,69.0,56252.0,61.18,61.18,61.0119,61.0296,56252.0
2021-03-16 13:40:00,69.0,69.18,68.99,69.15,31224.0,61.0296,61.1888,61.0208,61.1623,31224.0
2021-03-16 13:45:00,69.15,69.25,69.15,69.2,32528.0,61.1623,61.2507,61.1623,61.2065,32528.0
2021-03-16 13:50:00,69.2,69.23,69.1,69.16,27556.0,61.2065,61.233,61.118,61.1711,27556.0
2021-03-16 13:55:00,69.16,69.21,69.13,69.16,26581.0,61.1711,61.2153,61.1446,61.1711,26581.0
2021-03-16 14:00:00,69.16,69.35,69.12,69.35,28698.0,61.1711,61.3392,61.1357,61.3392,28698.0
2021-03-16 14:05:00,69.36,69.45,69.35,69.37,39757.0,61.348,61.4276,61.3392,61.3569,39757.0
2021-03-16 14:10:00,69.37,69.37,69.21,69.23,28382.0,61.3569,61.3569,61.2153,61.233,28382.0
2021-03-16 14:15:00,69.23,69.32,69.19,69.19,33699.0,61.233,61.3126,61.1976,61.1976,33699.0
2021-03-16 14:20:00,69.19,69.24,69.11,69.13,55523.0,61.1976,61.2419,61.1269,61.1446,55523.0
2021-03-16 14:25:00,69.14,69.27,69.14,69.23,92272.0,61.1534,61.2684,61.1534,61.233,92272.0
2021-03-16 14:30:00,69.23,69.44,69.23,69.36,64805.0,61.233,61.4188,61.233,61.348,64805.0
2021-03-16 14:35:00,69.36,69.4,69.2,69.23,48208.0,61.348,61.3834,61.2065,61.233,48208.0
2021-03-16 14:40:00,69.24,69.26,69.11,69.12,90448.0,61.2419,61.2596,61.1269,61.1357,90448.0
2021-03-16 14:45:00,69.12,69.13,69.01,69.13,48634.0,61.1357,61.1446,61.0384,61.1446,48634.0
2021-03-16 14:50:00,69.13,69.23,69.12,69.22,54916.0,61.1446,61.233,61.1357,61.2242,54916.0
2021-03-16 14:55:00,69.22,69.23,69.1,69.15,51659.0,61.2242,61.233,61.118,61.1623,51659.0
2021-03-16 15:00:00,69.16,69.19,69.0,69.16,63804.0,61.1711,61.1976,61.0296,61.1711,63804.0
2021-03-16 15:05:00,69.15,69.26,69.13,69.22,43438.0,61.1623,61.2596,61.1446,61.2242,43438.0
2021-03-16 15:10:00,69.22,69.32,69.22,69.3,40757.0,61.2242,61.3126,61.2242,61.2949,40757.0
2021-03-16 15:15:00,69.31,69.39,69.31,69.34,56182.0,61.3038,61.3745,61.3038,61.3303,56182.0
2021-03-16 15:20:00,69.34,69.34,69.18,69.19,49649.0,61.3303,61.3303,61.1888,61.1976,49649.0
2021-03-16 15:25:00,69.2,69.25,69.13,69.13,34252.0,61.2065,61.2507,61.1446,61.1446,34252.0
2021-03-16 15:30:00,69.13,69.28,69.06,69.26,54229.0,61.1446,61.2773,61.0827,61.2596,54229.0
2021-03-16 15:35:00,69.26,69.29,69.21,69.23,99694.0,61.2596,61.2861,61.2153,61.233,99694.0
2021-03-16 15:40:00,69.23,69.25,69.14,69.15,103127.0,61.233,61.2507,61.1534,61.1623,103127.0
2021-03-16 15:45:00,69.16,69.25,69.12,69.17,92647.0,61.1711,61.2507,61.1357,61.18,92647.0
2021-03-16 15:50:00,69.18,69.32,69.18,69.31,98667.0,61.1888,61.3126,61.1888,61.3038,98667.0
2021-03-16 15:55:00,69.31,69.33,69.21,69.28,213348.0,61.3038,61.3215,61.2153,61.2773,213348.0
2021-03-17 09:30:00,70.0,70.03,69.74,70.02,287180.0,61.9141,61.9406,61.6841,61.9318,287180.0
2021-03-17 09:35:00,70.02,70.37,69.88,70.37,180356.0,61.9318,62.2413,61.8079,62.2413,180356.0
2021-03-17 09:40:00,70.36,70.57,70.22,70.23,225960.0,62.2325,62.4182,62.1087,62.1175,225960.0
2021-03-17 09:45:00,70.24,70.33,70.0,70.03,67627.0,62.1264,62.206,61.9141,61.9406,67627.0
2021-03-17 09:50:00,70.02,70.08,69.8,69.98,98694.0,61.9318,61.9848,61.7372,61.8964,98694.0
2021-03-17 09:55:00,69.97,70.04,69.79,69.81,74815.0,61.8875,61.9495,61.7283,61.746,74815.0
2021-03-17 10:00:00,69.81,70.04,69.8,69.87,81049.0,61.746,61.9495,61.7372,61.7991,81049.0
2021-03-17 10:05:00,69.87,69.9,69.59,69.68,126848.0,61.7991,61.8256,61.5514,61.631,126848.0
2021-03-17 10:10:00,69.69,69.75,69.59,69.66,55007.0,61.6399,61.693,61.5514,61.6134,55007.0
2021-03-17 10:15:00,69.65,69.66,69.44,69.45,62891.0,61.6045,61.6134,61.4188,61.4276,62891.0
2021-03-17 10:20:00,69.46,69.55,69.31,69.53,156938.0,61.4365,61.5161,61.3038,61.4984,156938.0
2021-03-17 10:25:00,69.53,69.62,69.45,69.5,44868.0,61.4984,61.578,61.4276,61.4718,44868.0
2021-03-17 10:30:00,69.48,69.59,69.27,69.28,41022.0,61.4541,61.5514,61.2684,61.2773,41022.0
2021-03-17 10:35:00,69.3,69.38,69.13,69.35,74587.0,61.2949,61.3657,61.1446,61.3392,74587.0
2021-03-17 10:40:00,69.35,69.35,69.11,69.11,39072.0,61.3392,61.3392,61.1269,61.1269,39072.0
2021-03-17 10:45:00,69.11,69.23,69.05,69.06,31198.0,61.1269,61.233,61.0738,61.0827,31198.0
2021-03-17 10:50:00,69.04,69.16,69.0,69.1,34830.0,61.065,61.1711,61.0296,61.118,34830.0
2021-03-17 10:55:00,69.1,69.17,69.02,69.08,25411.0,61.118,61.18,61.0473,61.1004,25411.0
2021-03-17 11:00:00,69.11,69.38,69.1,69.37,39029.0,61.1269,61.3657,61.118,61.3569,39029.0
2021-03-17 11:05:00,69.36,69.58,69.36,69.57,36213.0,61.348,61.5426,61.348,61.5338,36213.0
2021-03-17 11:10:00,69.57,69.69,69.57,69.65,27518.0,61.5338,61.6399,61.5338,61.6045,27518.0
2021-03-17 11:15:00,69.66,69.73,69.49,69.51,49360.0,61.6134,61.6753,61.463,61.4807,49360.0
2021-03-17 11:20:00,69.5,69.67,69.45,69.63,44231.0,61.4718,61.6222,61.4276,61.5868,44231.0
2021-03-17 11:25:00,69.63,69.69,69.56,69.58,30785.0,61.5868,61.6399,61.5249,61.5426,30785.0
2021-03-17 11:30:00,69.59,69.71,69.58,69.65,30040.0,61.5514,61.6576,61.5426,61.6045,30040.0
2021-03-17 11:35:00,69.63,69.81,69.63,69.76,65795.0,61.5868,61.746,61.5868,61.7018,65795.0
2021-03-17 11:40:00,69.78,69.96,69.75,69.82,28693.0,61.7195,61.8787,61.693,61.7549,28693.0
2021-03-17 11:45:00,69.83,69.88,69.81,69.84,17841.0,61.7637,61.8079,61.746,61.7726,17841.0
2021-03-17 11:50:00,69.8,69.84,69.67,69.68,16913.0,61.7372,61.7726,61.6222,61.631,16913.0
2021-03-17 11:55:00,69.67,69.77,69.65,69.69,21199.0,61.6222,61.7107,61.6045,61.6399,21199.0
2021-03-17 12:00:00,69.69,69.83,69.69,69.81,24275.0,61.6399,61.7637,61.6399,61.746,24275.0
2021-03-17 12:05:00,69.84,69.94,69.83,69.91,32446.0,61.7726,61.861,61.7637,61.8345,32446.0
2021-03-17 12:10:00,69.92,69.92,69.78,69.85,53041.0,61.8433,61.8433,61.7195,61.7814,53041.0
2021-03-17 12:15:00,69.86,69.88,69.7,69.7,191348.0,61.7903,61.8079,61.6487,61.6487,191348.0
2021-03-17 12:20:00,69.71,69.72,69.49,69.54,73080.0,61.6576,61.6664,61.463,61.5072,73080.0
2021-03-17 12:25:00,69.54,69.57,69.47,69.5,15715.0,61.5072,61.5338,61.4453,61.4718,15715.0
2021-03-17 12:30:00,69.49,69.55,69.35,69.36,35424.0,61.463,61.5161,61.3392,61.348,35424.0
2021-03-17 12:35:00,69.36,69.49,69.32,69.45,22555.0,61.348,61.463,61.3126,61.4276,22555.0
2021-03-17 12:40:00,69.44,69.48,69.41,69.43,17555.0,61.4188,61.4541,61.3922,61.4099,17555.0
2021-03-17 12:45:00,69.43,69.45,69.39,69.4,17327.0,61.4099,61.4276,61.3745,61.3834,17327.0
2021-03-17 12:50:00,69.4,69.6,69.38,69.56,32337.0,61.3834,61.5603,61.3657,61.5249,32337.0
2021-03-17 12:55:00,69.55,69.57,69.44,69.49,48067.0,61.5161,61.5338,61.4188,61.463,48067.0
2021-03-17 13:00:00,69.45,69.49,69.34,69.34,25776.0,61.4276,61.463,61.3303,61.3303,25776.0
2021-03-17 13:05:00,69.35,69.46,69.32,69.43,18329.0,61.3392,61.4365,61.3126,61.4099,18329.0
2021-03-17 13:10:00,69.42,69.43,69.32,69.39,22791.0,61.4011,61.4099,61.3126,61.3745,22791.0
2021-03-17 13:15:00,69.38,69.38,69.24,69.25,59829.0,61.3657,61.3657,61.2419,61.2507,59829.0
2021-03-17 13:20:00,69.25,69.25,69.09,69.21,84439.0,61.2507,61.2507,61.1092,61.2153,84439.0
2021-03-17 13:25:00,69.21,69.26,69.17,69.2,82475.0,61.2153,61.2596,61.18,61.2065,82475.0
2021-03-17 13:30:00,69.2,69.26,69.16,69.21,74483.0,61.2065,61.2596,61.1711,61.2153,74483.0
2021-03-17 13:35:00,69.22,69.25,69.17,69.18,127636.0,61.2242,61.2507,61.18,61.1888,127636.0
2021-03-17 13:40:00,69.18,69.27,69.13,69.2,99156.0,61.1888,61.2684,61.1446,61.2065,99156.0
2021-03-17 13:45:00,69.2,69.29,69.18,69.26,49931.0,61.2065,61.2861,61.1888,61.2596,49931.0
2021-03-17 13:50:00,69.25,69.28,69.18,69.19,77612.0,61.2507,61.2773,61.1888,61.1976,77612.0
2021-03-17 13:55:00,69.2,69.26,69.14,69.25,79181.0,61.2065,61.2596,61.1534,61.2507,79181.0
2021-03-17 14:00:00,69.29,69.57,69.03,69.46,234019.0,61.2861,61.5338,61.0561,61.4365,234019.0
2021-03-17 14:05:00,69.48,69.73,69.44,69.7,96167.0,61.4541,61.6753,61.4188,61.6487,96167.0
2021-03-17 14:10:00,69.7,69.94,69.7,69.75,80283.0,61.6487,61.861,61.6487,61.693,80283.0
2021-03-17 14:15:00,69.77,69.8,69.38,69.39,65817.0,61.7107,61.7372,61.3657,61.3745,65817.0
2021-03-17 14:20:00,69.35,69.35,69.17,69.24,57689.0,61.3392,61.3392,61.18,61.2419,57689.0
2021-03-17 14:25:00,69.25,69.43,69.21,69.26,53668.0,61.2507,61.4099,61.2153,61.2596,53668.0
2021-03-17 14:30:00,69.26,69.53,69.22,69.49,152594.0,61.2596,61.4984,61.2242,61.463,152594.0
2021-03-17 14:35:00,69.47,69.69,69.43,69.52,77507.0,61.4453,61.6399,61.4099,61.4895,77507.0
2021-03-17 14:40:00,69.55,69.58,69.39,69.39,81736.0,61.5161,61.5426,61.3745,61.3745,81736.0
2021-03-17 14:45:00,69.38,69.51,69.2,69.48,307083.0,61.3657,61.4807,61.2065,61.4541,307083.0
2021-03-17 14:50:00,69.48,69.58,69.37,69.5,159203.0,61.4541,61.5426,61.3569,61.4718,159203.0
2021-03-17 14:55:00,69.5,69.54,69.32,69.35,144052.0,61.4718,61.5072,61.3126,61.3392,144052.0
2021-03-17 15:00:00,69.35,69.39,69.3,69.33,84118.0,61.3392,61.3745,61.2949,61.3215,84118.0
2021-03-17 15:05:00,69.32,69.33,69.25,69.28,84637.0,61.3126,61.3215,61.2507,61.2773,84637.0
2021-03-17 15:10:00,69.27,69.29,69.11,69.24,168131.0,61.2684,61.2861,61.1269,61.2419,168131.0
2021-03-17 15:15:00,69.25,69.37,69.17,69.19,119914.0,61.2507,61.3569,61.18,61.1976,119914.0
2021-03-17 15:20:00,69.18,69.23,69.1,69.15,70743.0,61.1888,61.233,61.118,61.1623,70743.0
2021-03-17 15:25:00,69.17,69.35,69.16,69.27,52197.0,61.18,61.3392,61.1711,61.2684,52197.0
2021-03-17 15:30:00,69.28,69.62,69.27,69.53,140671.0,61.2773,61.578,61.2684,61.4984,140671.0
2021-03-17 15:35:00,69.53,69.63,69.47,69.56,87851.0,61.4984,61.5868,61.4453,61.5249,87851.0
2021-03-17 15:40:00,69.56,69.64,69.47,69.48,66140.0,61.5249,61.5957,61.4453,61.4541,66140.0
2021-03-17 15:45:00,69.49,69.6,69.48,69.52,130957.0,61.463,61.5603,61.4541,61.4895,130957.0
2021-03-17 15:50:00,69.52,69.64,69.41,69.64,147950.0,61.4895,61.5957,61.3922,61.5957,147950.0
2021-03-17 15:55:00,69.64,69.8,69.58,69.76,239219.0,61.5957,61.7372,61.5426,61.7018,239219.0
2021-03-18 09:30:00,70.78,71.07,70.67,70.85,390954.0,62.604,62.8605,62.5067,62.6659,390954.0
2021-03-18 09:35:00,70.85,71.2,70.83,71.19,249633.0,62.6659,62.9755,62.6482,62.9666,249633.0
2021-03-18 09:40:00,71.19,71.24,70.88,71.12,230344.0,62.9666,63.0108,62.6924,62.9047,230344.0
2021-03-18 09:45:00,71.11,71.42,71.1,71.1,377352.0,62.8959,63.1701,62.887,62.887,377352.0
2021-03-18 09:50:00,71.09,71.39,71.02,71.31,303727.0,62.8782,63.1435,62.8163,63.0728,303727.0
2021-03-18 09:55:00,71.3,71.44,71.17,71.41,302326.0,63.0639,63.1877,62.9489,63.1612,302326.0
2021-03-18 10:00:00,71.43,71.45,71.09,71.11,178128.0,63.1789,63.1966,62.8782,62.8959,178128.0
2021-03-18 10:05:00,71.12,71.39,71.08,71.38,259474.0,62.9047,63.1435,62.8693,63.1347,259474.0
2021-03-18 10:10:00,71.37,71.5,71.26,71.48,81230.0,63.1258,63.2408,63.0285,63.2231,81230.0
2021-03-18 10:15:00,71.47,71.6,71.4,71.59,150983.0,63.2143,63.3293,63.1524,63.3204,150983.0
2021-03-18 10:20:00,71.59,71.79,71.58,71.76,188868.0,63.3204,63.4973,63.3116,63.4708,188868.0
2021-03-18 10:25:00,71.77,72.17,71.77,72.15,330569.0,63.4796,63.8334,63.4796,63.8157,330569.0
2021-03-18 10:30:00,72.14,72.35,72.1,72.31,150280.0,63.8069,63.9926,63.7715,63.9572,150280.0
2021-03-18 10:35:00,72.27,72.32,71.93,71.97,189368.0,63.9219,63.9661,63.6211,63.6565,189368.0
2021-03-18 10:40:00,71.96,72.11,71.79,71.9,115433.0,63.6477,63.7803,63.4973,63.5946,115433.0
2021-03-18 10:45:00,71.89,72.06,71.88,71.97,175627.0,63.5858,63.7361,63.5769,63.6565,175627.0
2021-03-18 10:50:00,71.98,72.0,71.71,71.81,98134.0,63.6654,63.6831,63.4266,63.515,98134.0
2021-03-18 10:55:00,71.83,71.9,71.72,71.85,94765.0,63.5327,63.5946,63.4354,63.5504,94765.0
2021-03-18 11:00:00,71.85,72.02,71.8,72.01,83797.0,63.5504,63.7007,63.5062,63.6919,83797.0
2021-03-18 11:05:00,72.01,72.4,72.0,72.35,387732.0,63.6919,64.0369,63.6831,63.9926,387732.0
2021-03-18 11:10:00,72.35,72.49,72.25,72.41,203311.0,63.9926,64.1165,63.9042,64.0457,203311.0
2021-03-18 11:15:00,72.42,72.55,72.41,72.45,123737.0,64.0545,64.1695,64.0457,64.0811,123737.0
2021-03-18 11:20:00,72.45,72.48,72.36,72.42,104662.0,64.0811,64.1076,64.0015,64.0545,104662.0
2021-03-18 11:25:00,72.41,72.47,72.35,72.45,126869.0,64.0457,64.0988,63.9926,64.0811,126869.0
2021-03-18 11:30:00,72.46,72.71,72.41,72.67,172729.0,64.0899,64.311,64.0457,64.2757,172729.0
2021-03-18 11:35:00,72.67,72.69,72.47,72.47,158648.0,64.2757,64.2934,64.0988,64.0988,158648.0
2021-03-18 11:40:00,72.46,72.59,72.45,72.53,76002.0,64.0899,64.2049,64.0811,64.1518,76002.0
2021-03-18 11:45:00,72.55,72.64,72.51,72.55,86764.0,64.1695,64.2491,64.1341,64.1695,86764.0
2021-03-18 11:50:00,72.55,72.7,72.55,72.58,75438.0,64.1695,64.3022,64.1695,64.1961,75438.0
2021-03-18 11:55:00,72.59,72.77,72.53,72.7,241285.0,64.2049,64.3641,64.1518,64.3022,241285.0
2021-03-18 12:00:00,72.71,72.82,72.68,72.79,155245.0,64.311,64.4083,64.2845,64.3818,155245.0
2021-03-18 12:05:00,72.78,72.79,72.71,72.75,259286.0,64.373,64.3818,64.311,64.3464,259286.0
2021-03-18 12:10:00,72.75,72.9,72.75,72.8,186678.0,64.3464,64.4791,64.3464,64.3906,186678.0
2021-03-18 12:15:00,72.8,72.87,72.71,72.75,235974.0,64.3906,64.4526,64.311,64.3464,235974.0
2021-03-18 12:20:00,72.75,72.86,72.74,72.79,119680.0,64.3464,64.4437,64.3376,64.3818,119680.0
2021-03-18 12:25:00,72.79,72.89,72.75,72.8,61490.0,64.3818,64.4702,64.3464,64.3906,61490.0
2021-03-18 12:30:00,72.8,72.89,72.58,72.6,74885.0,64.3906,64.4702,64.1961,64.2137,74885.0
2021-03-18 12:35:00,72.6,72.71,72.54,72.7,306752.0,64.2137,64.311,64.1607,64.3022,306752.0
2021-03-18 12:40:00,72.7,72.79,72.62,72.66,121445.0,64.3022,64.3818,64.2314,64.2668,121445.0
2021-03-18 12:45:00,72.66,72.69,72.49,72.51,91790.0,64.2668,64.2934,64.1165,64.1341,91790.0
2021-03-18 12:50:00,72.51,72.52,72.26,72.3,66609.0,64.1341,64.143,63.913,63.9484,66609.0
2021-03-18 12:55:00,72.29,72.32,72.08,72.14,90053.0,63.9396,63.9661,63.7538,63.8069,90053.0
2021-03-18 13:00:00,72.14,72.33,72.12,72.31,63171.0,63.8069,63.9749,63.7892,63.9572,63171.0
2021-03-18 13:05:00,72.31,72.39,72.31,72.34,132264.0,63.9572,64.028,63.9572,63.9838,132264.0
2021-03-18 13:10:00,72.32,72.37,72.23,72.3,38870.0,63.9661,64.0103,63.8865,63.9484,38870.0
2021-03-18 13:15:00,72.3,72.33,72.25,72.27,41793.0,63.9484,63.9749,63.9042,63.9219,41793.0
2021-03-18 13:20:00,72.27,72.34,72.23,72.23,54092.0,63.9219,63.9838,63.8865,63.8865,54092.0
2021-03-18 13:25:00,72.24,72.28,72.09,72.09,52228.0,63.8953,63.9307,63.7627,63.7627,52228.0
2021-03-18 13:30:00,72.1,72.15,72.03,72.12,42777.0,63.7715,63.8157,63.7096,63.7892,42777.0
2021-03-18 13:35:00,72.13,72.18,72.09,72.17,49747.0,63.798,63.8423,63.7627,63.8334,49747.0
2021-03-18 13:40:00,72.17,72.2,72.12,72.15,74014.0,63.8334,63.86,63.7892,63.8157,74014.0
2021-03-18 13:45:00,72.15,72.17,72.0,72.01,44121.0,63.8157,63.8334,63.6831,63.6919,44121.0
2021-03-18 13:50:00,72.01,72.18,72.0,72.17,73032.0,63.6919,63.8423,63.6831,63.8334,73032.0
2021-03-18 13:55:00,72.17,72.17,72.0,72.07,64591.0,63.8334,63.8334,63.6831,63.745,64591.0
2021-03-18 14:00:00,72.07,72.07,71.88,71.9,77038.0,63.745,63.745,63.5769,63.5946,77038.0
2021-03-18 14:05:00,71.9,71.91,71.73,71.73,47522.0,63.5946,63.6035,63.4442,63.4442,47522.0
2021-03-18 14:10:00,71.72,71.79,71.62,71.74,84652.0,63.4354,63.4973,63.347,63.4531,84652.0
2021-03-18 14:15:00,71.72,71.74,71.5,71.51,83793.0,63.4354,63.4531,63.2408,63.2497,83793.0
2021-03-18 14:20:00,71.5,71.64,71.47,71.61,115014.0,63.2408,63.3646,63.2143,63.3381,115014.0
2021-03-18 14:25:00,71.6,71.63,71.46,71.55,85476.0,63.3293,63.3558,63.2054,63.285,85476.0
2021-03-18 14:30:00,71.55,71.64,71.34,71.37,88714.0,63.285,63.3646,63.0993,63.1258,88714.0
2021-03-18 14:35:00,71.36,71.38,71.19,71.31,91652.0,63.117,63.1347,62.9666,63.0728,91652.0
2021-03-18 14:40:00,71.33,71.33,71.13,71.24,242354.0,63.0904,63.0904,62.9136,63.0108,242354.0
2021-03-18 14:45:00,71.24,71.44,71.23,71.43,77389.0,63.0108,63.1877,63.002,63.1789,77389.0
2021-03-18 14:50:00,71.43,71.5,71.3,71.36,71535.0,63.1789,63.2408,63.0639,63.117,71535.0
2021-03-18 14:55:00,71.38,71.46,71.31,71.38,97689.0,63.1347,63.2054,63.0728,63.1347,97689.0
2021-03-18 15:00:00,71.38,71.41,71.2,71.2,53349.0,63.1347,63.1612,62.9755,62.9755,53349.0
2021-03-18 15:05:00,71.22,71.22,70.94,71.0,139389.0,62.9932,62.9932,62.7455,62.7986,139389.0
2021-03-18 15:10:00,71.0,71.09,70.93,70.98,91509.0,62.7986,62.8782,62.7367,62.7809,91509.0
2021-03-18 15:15:00,70.97,71.0,70.78,70.81,77228.0,62.772,62.7986,62.604,62.6305,77228.0
2021-03-18 15:20:00,70.81,70.84,70.47,70.52,266368.0,62.6305,62.6571,62.3298,62.374,266368.0
2021-03-18 15:25:00,70.52,70.65,70.42,70.65,173340.0,62.374,62.489,62.2856,62.489,173340.0
2021-03-18 15:30:00,70.63,70.64,70.12,70.14,426606.0,62.4713,62.4802,62.0202,62.0379,426606.0
2021-03-18 15:35:00,70.13,70.28,70.0,70.01,355382.0,62.0291,62.1617,61.9141,61.9229,355382.0
2021-03-18 15:40:00,70.01,70.12,69.96,70.03,255311.0,61.9229,62.0202,61.8787,61.9406,255311.0
2021-03-18 15:45:00,70.03,70.05,69.72,69.86,452750.0,61.9406,61.9583,61.6664,61.7903,452750.0
2021-03-18 15:50:00,69.86,70.06,69.79,70.0,230209.0,61.7903,61.9672,61.7283,61.9141,230209.0
2021-03-18 15:55:00,70.01,70.17,70.0,70.13,478953.0,61.9229,62.0644,61.9141,62.0291,478953.0
2021-03-19 09:30:00,69.5,69.57,68.62,68.67,495143.0,61.4718,61.5338,60.6935,60.7377,495143.0
2021-03-19 09:35:00,68.66,68.84,68.52,68.61,605301.0,60.7289,60.8881,60.605,60.6846,605301.0
2021-03-19 09:40:00,68.62,68.64,68.11,68.4,398610.0,60.6935,60.7112,60.2424,60.4989,398610.0
2021-03-19 09:45:00,68.38,68.45,68.02,68.14,253751.0,60.4812,60.5431,60.1628,60.2689,253751.0
2021-03-19 09:50:00,68.15,69.42,68.15,69.14,426664.0,60.2778,61.4011,60.2778,61.1534,426664.0
2021-03-19 09:55:00,69.18,69.21,68.85,68.94,300149.0,61.1888,61.2153,60.8969,60.9765,300149.0
2021-03-19 10:00:00,68.92,69.13,68.84,69.0,219047.0,60.9588,61.1446,60.8881,61.0296,219047.0
2021-03-19 10:05:00,68.99,69.2,68.81,69.16,391470.0,61.0208,61.2065,60.8615,61.1711,391470.0
2021-03-19 10:10:00,69.15,69.17,68.68,69.11,213974.0,61.1623,61.18,60.7466,61.1269,213974.0
2021-03-19 10:15:00,69.1,69.36,68.96,69.33,124826.0,61.118,61.348,60.9942,61.3215,124826.0
2021-03-19 10:20:00,69.34,69.45,69.24,69.31,114208.0,61.3303,61.4276,61.2419,61.3038,114208.0
2021-03-19 10:25:00,69.31,69.38,69.18,69.26,251765.0,61.3038,61.3657,61.1888,61.2596,251765.0
2021-03-19 10:30:00,69.27,69.33,68.82,68.86,244305.0,61.2684,61.3215,60.8704,60.9058,244305.0
2021-03-19 10:35:00,68.88,68.98,68.8,68.88,103777.0,60.9235,61.0119,60.8527,60.9235,103777.0
2021-03-19 10:40:00,68.87,68.97,68.67,68.95,144078.0,60.9146,61.0031,60.7377,60.9854,144078.0
2021-03-19 10:45:00,68.94,69.23,68.92,69.21,176996.0,60.9765,61.233,60.9588,61.2153,176996.0
2021-03-19 10:50:00,69.22,69.48,69.22,69.33,51425.0,61.2242,61.4541,61.2242,61.3215,51425.0
2021-03-19 10:55:00,69.35,69.41,69.19,69.37,129488.0,61.3392,61.3922,61.1976,61.3569,129488.0
2021-03-19 11:00:00,69.4,69.41,69.22,69.41,133549.0,61.3834,61.3922,61.2242,61.3922,133549.0
2021-03-19 11:05:00,69.39,69.55,69.36,69.42,102746.0,61.3745,61.5161,61.348,61.4011,102746.0
2021-03-19 11:10:00,69.43,69.67,69.34,69.66,561727.0,61.4099,61.6222,61.3303,61.6134,561727.0
2021-03-19 11:15:00,69.67,69.72,69.44,69.58,81107.0,61.6222,61.6664,61.4188,61.5426,81107.0
2021-03-19 11:20:00,69.56,69.57,69.39,69.48,74056.0,61.5249,61.5338,61.3745,61.4541,74056.0
2021-03-19 11:25:00,69.48,69.73,69.47,69.61,243286.0,61.4541,61.6753,61.4453,61.5691,243286.0
2021-03-19 11:30:00,69.6,69.88,69.57,69.88,48044.0,61.5603,61.8079,61.5338,61.8079,48044.0
2021-03-19 11:35:00,69.88,69.99,69.73,69.87,254204.0,61.8079,61.9052,61.6753,61.7991,254204.0
2021-03-19 11:40:00,69.88,69.98,69.84,69.95,77624.0,61.8079,61.8964,61.7726,61.8699,77624.0
2021-03-19 11:45:00,69.95,70.07,69.87,69.94,78314.0,61.8699,61.976,61.7991,61.861,78314.0
2021-03-19 11:50:00,69.92,70.13,69.91,70.12,143504.0,61.8433,62.0291,61.8345,62.0202,143504.0
2021-03-19 11:55:00,70.15,70.26,70.06,70.12,51527.0,62.0468,62.144,61.9672,62.0202,51527.0
2021-03-19 12:00:00,70.13,70.3,70.13,70.22,52517.0,62.0291,62.1794,62.0291,62.1087,52517.0
2021-03-19 12:05:00,70.22,70.23,70.05,70.06,57953.0,62.1087,62.1175,61.9583,61.9672,57953.0
2021-03-19 12:10:00,70.05,70.06,69.91,69.97,61147.0,61.9583,61.9672,61.8345,61.8875,61147.0
2021-03-19 12:15:00,69.97,70.05,69.94,69.98,44771.0,61.8875,61.9583,61.861,61.8964,44771.0
2021-03-19 12:20:00,69.96,70.16,69.96,70.14,158493.0,61.8787,62.0556,61.8787,62.0379,158493.0
2021-03-19 12:25:00,70.14,70.32,70.14,70.25,258387.0,62.0379,62.1971,62.0379,62.1352,258387.0
2021-03-19 12:30:00,70.25,70.29,70.11,70.15,132756.0,62.1352,62.1706,62.0114,62.0468,132756.0
2021-03-19 12:35:00,70.14,70.22,70.11,70.2,160460.0,62.0379,62.1087,62.0114,62.091,160460.0
2021-03-19 12:40:00,70.2,70.26,70.16,70.18,62419.0,62.091,62.144,62.0556,62.0733,62419.0
2021-03-19 12:45:00,70.18,70.27,70.18,70.22,30824.0,62.0733,62.1529,62.0733,62.1087,30824.0
2021-03-19 12:50:00,70.2,70.24,70.14,70.16,24190.0,62.091,62.1264,62.0379,62.0556,24190.0
2021-03-19 12:55:00,70.15,70.16,70.03,70.06,54887.0,62.0468,62.0556,61.9406,61.9672,54887.0
2021-03-19 13:00:00,70.05,70.07,69.92,70.02,226627.0,61.9583,61.976,61.8433,61.9318,226627.0
2021-03-19 13:05:00,70.02,70.08,69.99,70.06,194701.0,61.9318,61.9848,61.9052,61.9672,194701.0
2021-03-19 13:10:00,70.07,70.19,69.99,70.19,177102.0,61.976,62.0821,61.9052,62.0821,177102.0
2021-03-19 13:15:00,70.2,70.24,70.15,70.23,251249.0,62.091,62.1264,62.0468,62.1175,251249.0
2021-03-19 13:20:00,70.23,70.32,70.23,70.27,62704.0,62.1175,62.1971,62.1175,62.1529,62704.0
2021-03-19 13:25:00,70.26,70.29,70.14,70.15,246346.0,62.144,62.1706,62.0379,62.0468,246346.0
2021-03-19 13:30:00,70.16,70.2,69.94,69.95,72928.0,62.0556,62.091,61.861,61.8699,72928.0
2021-03-19 13:35:00,69.96,70.06,69.85,69.99,104256.0,61.8787,61.9672,61.7814,61.9052,104256.0
2021-03-19 13:40:00,70.03,70.12,69.97,70.05,41967.0,61.9406,62.0202,61.8875,61.9583,41967.0
2021-03-19 13:45:00,70.07,70.17,70.07,70.1,54396.0,61.976,62.0644,61.976,62.0025,54396.0
2021-03-19 13:50:00,70.11,70.15,70.06,70.11,48575.0,62.0114,62.0468,61.9672,62.0114,48575.0
2021-03-19 13:55:00,70.1,70.12,70.0,70.05,77839.0,62.0025,62.0202,61.9141,61.9583,77839.0
2021-03-19 14:00:00,70.05,70.17,69.92,69.95,73217.0,61.9583,62.0644,61.8433,61.8699,73217.0
2021-03-19 14:05:00,69.95,70.06,69.92,69.92,78797.0,61.8699,61.9672,61.8433,61.8433,78797.0
2021-03-19 14:10:00,69.92,70.0,69.9,69.9,33064.0,61.8433,61.9141,61.8256,61.8256,33064.0
2021-03-19 14:15:00,69.9,69.93,69.72,69.73,42062.0,61.8256,61.8522,61.6664,61.6753,42062.0
2021-03-19 14:20:00,69.74,69.8,69.64,69.64,27256.0,61.6841,61.7372,61.5957,61.5957,27256.0
2021-03-19 14:25:00,69.65,69.66,69.53,69.62,29349.0,61.6045,61.6134,61.4984,61.578,29349.0
2021-03-19 14:30:00,69.63,69.71,69.57,69.57,45259.0,61.5868,61.6576,61.5338,61.5338,45259.0
2021-03-19 14:35:00,69.56,69.64,69.53,69.58,54754.0,61.5249,61.5957,61.4984,61.5426,54754.0
2021-03-19 14:40:00,69.58,69.65,69.56,69.62,107523.0,61.5426,61.6045,61.5249,61.578,107523.0
2021-03-19 14:45:00,69.62,69.65,69.56,69.61,84246.0,61.578,61.6045,61.5249,61.5691,84246.0
2021-03-19 14:50:00,69.6,69.6,69.49,69.5,47549.0,61.5603,61.5603,61.463,61.4718,47549.0
2021-03-19 14:55:00,69.51,69.77,69.51,69.76,76929.0,61.4807,61.7107,61.4807,61.7018,76929.0
2021-03-19 15:00:00,69.75,69.76,69.58,69.59,109505.0,61.693,61.7018,61.5426,61.5514,109505.0
2021-03-19 15:05:00,69.6,69.61,69.5,69.51,111603.0,61.5603,61.5691,61.4718,61.4807,111603.0
2021-03-19 15:10:00,69.51,69.64,69.51,69.62,138212.0,61.4807,61.5957,61.4807,61.578,138212.0
2021-03-19 15:15:00,69.61,69.64,69.5,69.5,124876.0,61.5691,61.5957,61.4718,61.4718,124876.0
2021-03-19 15:20:00,69.51,69.56,69.42,69.42,212233.0,61.4807,61.5249,61.4011,61.4011,212233.0
2021-03-19 15:25:00,69.43,69.49,69.42,69.47,105587.0,61.4099,61.463,61.4011,61.4453,105587.0
2021-03-19 15:30:00,69.48,69.58,69.45,69.58,126199.0,61.4541,61.5426,61.4276,61.5426,126199.0
2021-03-19 15:35:00,69.58,69.77,69.56,69.64,109003.0,61.5426,61.7107,61.5249,61.5957,109003.0
2021-03-19 15:40:00,69.63,69.67,69.42,69.45,177751.0,61.5868,61.6222,61.4011,61.4276,177751.0
2021-03-19 15:45:00,69.45,69.57,69.37,69.53,177075.0,61.4276,61.5338,61.3569,61.4984,177075.0
2021-03-19 15:50:00,69.52,69.95,69.47,69.84,403229.0,61.4895,61.8699,61.4453,61.7726,403229.0
2021-03-19 15:55:00,69.84,69.88,69.5,69.55,656043.0,61.7726,61.8079,61.4718,61.5161,656043.0
2021-03-22 09:30:00,68.62,68.75,67.75,67.86,481859.0,61.0007,61.1163,60.2273,60.3251,481859.0
2021-03-22 09:35:00,67.87,68.27,67.78,68.15,201309.0,60.334,60.6896,60.254,60.5829,201309.0
2021-03-22 09:40:00,68.12,68.23,67.83,68.09,126551.0,60.5562,60.654,60.2984,60.5295,126551.0
2021-03-22 09:45:00,68.1,68.19,67.83,68.11,129141.0,60.5384,60.6184,60.2984,60.5473,129141.0
2021-03-22 09:50:00,68.13,68.31,67.92,67.95,137099.0,60.5651,60.7251,60.3784,60.4051,137099.0
2021-03-22 09:55:00,67.96,67.96,67.42,67.51,168251.0,60.414,60.414,59.9339,60.0139,168251.0
2021-03-22 10:00:00,67.51,67.59,67.27,67.59,114852.0,60.0139,60.0851,59.8006,60.0851,114852.0
2021-03-22 10:05:00,67.61,67.64,67.31,67.39,89469.0,60.1028,60.1295,59.8362,59.9073,89469.0
2021-03-22 10:10:00,67.4,67.55,67.24,67.37,75528.0,59.9162,60.0495,59.7739,59.8895,75528.0
2021-03-22 10:15:00,67.37,67.41,67.15,67.27,105971.0,59.8895,59.9251,59.6939,59.8006,105971.0
2021-03-22 10:20:00,67.26,67.27,66.96,66.98,117865.0,59.7917,59.8006,59.525,59.5428,117865.0
2021-03-22 10:25:00,67.0,67.17,66.84,66.96,128596.0,59.5606,59.7117,59.4183,59.525,128596.0
2021-03-22 10:30:00,66.98,67.19,66.94,67.04,160734.0,59.5428,59.7295,59.5072,59.5961,160734.0
2021-03-22 10:35:00,66.99,66.99,66.78,66.91,167674.0,59.5517,59.5517,59.365,59.4806,167674.0
2021-03-22 10:40:00,66.91,67.15,66.84,67.14,164367.0,59.4806,59.6939,59.4183,59.685,164367.0
2021-03-22 10:45:00,67.11,67.31,67.11,67.2,126046.0,59.6584,59.8362,59.6584,59.7384,126046.0
2021-03-22 10:50:00,67.22,67.25,66.97,66.98,103397.0,59.7561,59.7828,59.5339,59.5428,103397.0
2021-03-22 10:55:00,66.99,67.07,66.91,66.93,112091.0,59.5517,59.6228,59.4806,59.4984,112091.0
2021-03-22 11:00:00,66.91,67.2,66.87,67.17,100695.0,59.4806,59.7384,59.445,59.7117,100695.0
2021-03-22 11:05:00,67.18,67.3,67.12,67.19,123474.0,59.7206,59.8273,59.6673,59.7295,123474.0
2021-03-22 11:10:00,67.18,67.19,66.92,66.92,70479.0,59.7206,59.7295,59.4895,59.4895,70479.0
2021-03-22 11:15:00,66.92,66.92,66.81,66.9,120450.0,59.4895,59.4895,59.3917,59.4717,120450.0
2021-03-22 11:20:00,66.9,66.99,66.85,66.88,149938.0,59.4717,59.5517,59.4272,59.4539,149938.0
2021-03-22 11:25:00,66.87,66.87,66.77,66.81,96078.0,59.445,59.445,59.3561,59.3917,96078.0
2021-03-22 11:30:00,66.83,67.09,66.79,67.06,121675.0,59.4095,59.6406,59.3739,59.6139,121675.0
2021-03-22 11:35:00,67.05,67.14,66.95,66.97,125449.0,59.605,59.685,59.5161,59.5339,125449.0
2021-03-22 11:40:00,66.97,67.14,66.9,67.13,105672.0,59.5339,59.685,59.4717,59.6761,105672.0
2021-03-22 11:45:00,67.13,67.13,67.04,67.08,89683.0,59.6761,59.6761,59.5961,59.6317,89683.0
2021-03-22 11:50:00,67.09,67.19,67.03,67.03,32507.0,59.6406,59.7295,59.5872,59.5872,32507.0
2021-03-22 11:55:00,67.03,67.22,67.02,67.13,44400.0,59.5872,59.7561,59.5784,59.6761,44400.0
2021-03-22 12:00:00,67.14,67.15,67.02,67.02,35662.0,59.685,59.6939,59.5784,59.5784,35662.0
2021-03-22 12:05:00,67.02,67.02,66.81,66.83,89082.0,59.5784,59.5784,59.3917,59.4095,89082.0
2021-03-22 12:10:00,66.84,66.87,66.69,66.71,296464.0,59.4183,59.445,59.285,59.3028,296464.0
2021-03-22 12:15:00,66.72,66.76,66.68,66.7,86508.0,59.3117,59.3472,59.2761,59.2939,86508.0
2021-03-22 12:20:00,66.7,66.71,66.52,66.56,152912.0,59.2939,59.3028,59.1339,59.1694,152912.0
2021-03-22 12:25:00,66.55,66.62,66.51,66.6,140744.0,59.1605,59.2228,59.125,59.205,140744.0
2021-03-22 12:30:00,66.6,66.68,66.59,66.67,55412.0,59.205,59.2761,59.1961,59.2672,55412.0
2021-03-22 12:35:00,66.67,66.78,66.61,66.61,83385.0,59.2672,59.365,59.2139,59.2139,83385.0
2021-03-22 12:40:00,66.61,66.65,66.57,66.65,39950.0,59.2139,59.2494,59.1783,59.2494,39950.0
2021-03-22 12:45:00,66.65,66.8,66.64,66.78,123850.0,59.2494,59.3828,59.2406,59.365,123850.0
2021-03-22 12:50:00,66.78,66.8,66.75,66.79,192025.0,59.365,59.3828,59.3383,59.3739,192025.0
2021-03-22 12:55:00,66.78,66.9,66.74,66.9,118661.0,59.365,59.4717,59.3294,59.4717,118661.0
2021-03-22 13:00:00,66.9,66.92,66.83,66.84,32962.0,59.4717,59.4895,59.4095,59.4183,32962.0
2021-03-22 13:05:00,66.83,66.91,66.7,66.73,49289.0,59.4095,59.4806,59.2939,59.3206,49289.0
2021-03-22 13:10:00,66.74,66.97,66.73,66.89,63310.0,59.3294,59.5339,59.3206,59.4628,63310.0
2021-03-22 13:15:00,66.89,66.97,66.82,66.94,59880.0,59.4628,59.5339,59.4006,59.5072,59880.0
2021-03-22 13:20:00,66.95,67.15,66.95,67.13,93827.0,59.5161,59.6939,59.5161,59.6761,93827.0
2021-03-22 13:25:00,67.12,67.12,66.98,67.08,52298.0,59.6673,59.6673,59.5428,59.6317,52298.0
2021-03-22 13:30:00,67.1,67.14,67.03,67.13,88775.0,59.6495,59.685,59.5872,59.6761,88775.0
2021-03-22 13:35:00,67.13,67.16,67.05,67.08,69003.0,59.6761,59.7028,59.605,59.6317,69003.0
2021-03-22 13:40:00,67.1,67.25,67.08,67.22,137319.0,59.6495,59.7828,59.6317,59.7561,137319.0
2021-03-22 13:45:00,67.22,67.28,67.13,67.24,55952.0,59.7561,59.8095,59.6761,59.7739,55952.0
2021-03-22 13:50:00,67.25,67.25,67.17,67.22,61805.0,59.7828,59.7828,59.7117,59.7561,61805.0
2021-03-22 13:55:00,67.22,67.45,67.18,67.36,85171.0,59.7561,59.9606,59.7206,59.8806,85171.0
2021-03-22 14:00:00,67.36,67.41,67.29,67.38,52794.0,59.8806,59.9251,59.8184,59.8984,52794.0
2021-03-22 14:05:00,67.39,67.41,67.29,67.38,48673.0,59.9073,59.9251,59.8184,59.8984,48673.0
2021-03-22 14:10:00,67.37,67.37,67.14,67.15,66290.0,59.8895,59.8895,59.685,59.6939,66290.0
2021-03-22 14:15:00,67.16,67.18,67.11,67.12,58547.0,59.7028,59.7206,59.6584,59.6673,58547.0
2021-03-22 14:20:00,67.12,67.18,67.05,67.09,44529.0,59.6673,59.7206,59.605,59.6406,44529.0
2021-03-22 14:25:00,67.09,67.21,67.07,67.17,43928.0,59.6406,59.7473,59.6228,59.7117,43928.0
2021-03-22 14:30:00,67.17,67.31,67.17,67.26,61004.0,59.7117,59.8362,59.7117,59.7917,61004.0
2021-03-22 14:35:00,67.25,67.37,67.21,67.36,66685.0,59.7828,59.8895,59.7473,59.8806,66685.0
2021-03-22 14:40:00,67.35,67.41,67.25,67.26,61127.0,59.8717,59.9251,59.7828,59.7917,61127.0
2021-03-22 14:45:00,67.25,67.38,67.24,67.38,34817.0,59.7828,59.8984,59.7739,59.8984,34817.0
2021-03-22 14:50:00,67.39,67.43,67.35,67.42,46755.0,59.9073,59.9428,59.8717,59.9339,46755.0
2021-03-22 14:55:00,67.42,67.5,67.41,67.48,52733.0,59.9339,60.0051,59.9251,59.9873,52733.0
2021-03-22 15:00:00,67.49,67.54,67.45,67.5,59707.0,59.9962,60.0406,59.9606,60.0051,59707.0
2021-03-22 15:05:00,67.5,67.61,67.5,67.56,75463.0,60.0051,60.1028,60.0051,60.0584,75463.0
2021-03-22 15:10:00,67.57,67.57,67.41,67.52,75475.0,60.0673,60.0673,59.9251,60.0228,75475.0
2021-03-22 15:15:00,67.52,67.52,67.36,67.36,72793.0,60.0228,60.0228,59.8806,59.8806,72793.0
2021-03-22 15:20:00,67.37,67.5,67.37,67.46,67865.0,59.8895,60.0051,59.8895,59.9695,67865.0
2021-03-22 15:25:00,67.47,67.47,67.3,67.33,79945.0,59.9784,59.9784,59.8273,59.8539,79945.0
2021-03-22 15:30:00,67.32,67.37,67.17,67.22,114019.0,59.845,59.8895,59.7117,59.7561,114019.0
2021-03-22 15:35:00,67.23,67.23,67.09,67.2,82893.0,59.765,59.765,59.6406,59.7384,82893.0
2021-03-22 15:40:00,67.21,67.25,67.12,67.19,125051.0,59.7473,59.7828,59.6673,59.7295,125051.0
2021-03-22 15:45:00,67.2,67.2,67.06,67.06,133217.0,59.7384,59.7384,59.6139,59.6139,133217.0
2021-03-22 15:50:00,67.07,67.1,67.02,67.09,187781.0,59.6228,59.6495,59.5784,59.6406,187781.0
2021-03-22 15:55:00,67.09,67.1,66.95,66.97,488518.0,59.6406,59.6495,59.5161,59.5339,488518.0
2021-03-23 09:30:00,66.41,66.41,65.93,66.02,363680.0,59.0361,59.0361,58.6094,58.6894,363680.0
2021-03-23 09:35:00,66.03,66.49,65.86,66.46,274195.0,58.6983,59.1072,58.5472,59.0805,274195.0
2021-03-23 09:40:00,66.45,66.72,66.36,66.67,262513.0,59.0716,59.3117,58.9916,59.2672,262513.0
2021-03-23 09:45:00,66.64,66.65,66.37,66.42,107122.0,59.2406,59.2494,59.0005,59.045,107122.0
2021-03-23 09:50:00,66.38,66.56,66.22,66.41,258417.0,59.0094,59.1694,58.8672,59.0361,258417.0
2021-03-23 09:55:00,66.39,66.67,66.34,66.57,215826.0,59.0183,59.2672,58.9739,59.1783,215826.0
2021-03-23 10:00:00,66.59,66.7,66.47,66.58,240356.0,59.1961,59.2939,59.0894,59.1872,240356.0
2021-03-23 10:05:00,66.58,66.66,66.33,66.37,84787.0,59.1872,59.2583,58.965,59.0005,84787.0
2021-03-23 10:10:00,66.36,66.39,66.12,66.27,85530.0,58.9916,59.0183,58.7783,58.9116,85530.0
2021-03-23 10:15:00,66.27,66.45,66.15,66.37,76767.0,58.9116,59.0716,58.805,59.0005,76767.0
2021-03-23 10:20:00,66.38,66.39,66.21,66.23,79153.0,59.0094,59.0183,58.8583,58.8761,79153.0
2021-03-23 10:25:00,66.22,66.25,66.06,66.06,99718.0,58.8672,58.8939,58.725,58.725,99718.0
2021-03-23 10:30:00,66.06,66.12,65.82,65.82,168993.0,58.725,58.7783,58.5116,58.5116,168993.0
2021-03-23 10:35:00,65.83,65.85,65.69,65.72,110460.0,58.5205,58.5383,58.396,58.4227,110460.0
2021-03-23 10:40:00,65.72,65.76,65.46,65.59,215273.0,58.4227,58.4583,58.1916,58.3071,215273.0
2021-03-23 10:45:00,65.58,65.6,65.49,65.53,103268.0,58.2982,58.316,58.2182,58.2538,103268.0
2021-03-23 10:50:00,65.53,65.71,65.45,65.68,154448.0,58.2538,58.4138,58.1827,58.3871,154448.0
2021-03-23 10:55:00,65.67,65.8,65.56,65.64,167039.0,58.3783,58.4938,58.2805,58.3516,167039.0
2021-03-23 11:00:00,65.65,65.67,65.49,65.5,98033.0,58.3605,58.3783,58.2182,58.2271,98033.0
2021-03-23 11:05:00,65.5,65.64,65.27,65.28,156204.0,58.2271,58.3516,58.0227,58.0316,156204.0
2021-03-23 11:10:00,65.27,65.58,65.23,65.58,102709.0,58.0227,58.2982,57.9871,58.2982,102709.0
2021-03-23 11:15:00,65.57,65.78,65.55,65.69,107517.0,58.2894,58.476,58.2716,58.396,107517.0
2021-03-23 11:20:00,65.68,65.85,65.67,65.82,73892.0,58.3871,58.5383,58.3783,58.5116,73892.0
2021-03-23 11:25:00,65.81,65.87,65.74,65.84,65273.0,58.5027,58.556,58.4405,58.5294,65273.0
2021-03-23 11:30:00,65.85,65.92,65.68,65.81,48281.0,58.5383,58.6005,58.3871,58.5027,48281.0
2021-03-23 11:35:00,65.83,65.86,65.69,65.72,56248.0,58.5205,58.5472,58.396,58.4227,56248.0
2021-03-23 11:40:00,65.73,65.82,65.69,65.73,39017.0,58.4316,58.5116,58.396,58.4316,39017.0
2021-03-23 11:45:00,65.71,65.77,65.69,65.75,159293.0,58.4138,58.4672,58.396,58.4494,159293.0
2021-03-23 11:50:00,65.77,65.77,65.71,65.75,97671.0,58.4672,58.4672,58.4138,58.4494,97671.0
2021-03-23 11:55:00,65.74,65.95,65.7,65.89,100528.0,58.4405,58.6272,58.4049,58.5738,100528.0
2021-03-23 12:00:00,65.9,65.92,65.84,65.84,69765.0,58.5827,58.6005,58.5294,58.5294,69765.0
2021-03-23 12:05:00,65.85,65.91,65.78,65.8,113748.0,58.5383,58.5916,58.476,58.4938,113748.0
2021-03-23 12:10:00,65.8,65.82,65.7,65.78,86188.0,58.4938,58.5116,58.4049,58.476,86188.0
2021-03-23 12:15:00,65.78,65.82,65.73,65.81,98981.0,58.476,58.5116,58.4316,58.5027,98981.0
2021-03-23 12:20:00,65.81,65.83,65.7,65.83,42646.0,58.5027,58.5205,58.4049,58.5205,42646.0
2021-03-23 12:25:00,65.83,65.96,65.79,65.9,40954.0,58.5205,58.6361,58.4849,58.5827,40954.0
2021-03-23 12:30:00,65.91,66.0,65.88,65.91,72320.0,58.5916,58.6716,58.5649,58.5916,72320.0
2021-03-23 12:35:00,65.9,66.06,65.89,66.02,74407.0,58.5827,58.725,58.5738,58.6894,74407.0
2021-03-23 12:40:00,66.05,66.11,65.99,66.07,43480.0,58.7161,58.7694,58.6627,58.7338,43480.0
2021-03-23 12:45:00,66.07,66.15,66.0,66.1,36190.0,58.7338,58.805,58.6716,58.7605,36190.0
2021-03-23 12:50:00,66.1,66.17,66.08,66.15,59150.0,58.7605,58.8227,58.7427,58.805,59150.0
2021-03-23 12:55:00,66.15,66.17,66.05,66.07,83155.0,58.805,58.8227,58.7161,58.7338,83155.0
2021-03-23 13:00:00,66.08,66.13,66.08,66.1,29247.0,58.7427,58.7872,58.7427,58.7605,29247.0
2021-03-23 13:05:00,66.11,66.11,65.99,65.99,31025.0,58.7694,58.7694,58.6627,58.6627,31025.0
2021-03-23 13:10:00,65.98,66.02,65.87,65.93,29444.0,58.6538,58.6894,58.556,58.6094,29444.0
2021-03-23 13:15:00,65.93,65.97,65.91,65.95,44180.0,58.6094,58.6449,58.5916,58.6272,44180.0
2021-03-23 13:20:00,65.95,65.98,65.89,65.93,33801.0,58.6272,58.6538,58.5738,58.6094,33801.0
2021-03-23 13:25:00,65.94,66.06,65.92,66.05,38278.0,58.6183,58.725,58.6005,58.7161,38278.0
2021-03-23 13:30:00,66.06,66.1,65.94,65.96,36604.0,58.725,58.7605,58.6183,58.6361,36604.0
2021-03-23 13:35:00,65.96,66.0,65.92,65.92,31610.0,58.6361,58.6716,58.6005,58.6005,31610.0
2021-03-23 13:40:00,65.93,65.93,65.69,65.72,34725.0,58.6094,58.6094,58.396,58.4227,34725.0
2021-03-23 13:45:00,65.71,65.72,65.54,65.61,96562.0,58.4138,58.4227,58.2627,58.3249,96562.0
2021-03-23 13:50:00,65.61,65.73,65.56,65.71,42930.0,58.3249,58.4316,58.2805,58.4138,42930.0
2021-03-23 13:55:00,65.71,65.71,65.59,65.65,26314.0,58.4138,58.4138,58.3071,58.3605,26314.0
2021-03-23 14:00:00,65.65,65.65,65.56,65.57,38171.0,58.3605,58.3605,58.2805,58.2894,38171.0
2021-03-23 14:05:00,65.57,65.7,65.51,65.66,124977.0,58.2894,58.4049,58.236,58.3694,124977.0
2021-03-23 14:10:00,65.66,65.7,65.61,65.61,42171.0,58.3694,58.4049,58.3249,58.3249,42171.0
2021-03-23 14:15:00,65.62,65.65,65.55,65.56,70293.0,58.3338,58.3605,58.2716,58.2805,70293.0
2021-03-23 14:20:00,65.56,65.61,65.47,65.48,56888.0,58.2805,58.3249,58.2005,58.2094,56888.0
2021-03-23 14:25:00,65.47,65.48,65.36,65.43,56061.0,58.2005,58.2094,58.1027,58.1649,56061.0
2021-03-23 14:30:00,65.44,65.49,65.37,65.45,68294.0,58.1738,58.2182,58.1116,58.1827,68294.0
2021-03-23 14:35:00,65.45,65.47,65.25,65.29,64049.0,58.1827,58.2005,58.0049,58.0404,64049.0
2021-03-23 14:40:00,65.29,65.33,65.13,65.2,130705.0,58.0404,58.076,57.8982,57.9604,130705.0
2021-03-23 14:45:00,65.18,65.31,65.13,65.28,66906.0,57.9427,58.0582,57.8982,58.0316,66906.0
2021-03-23 14:50:00,65.27,65.3,65.13,65.13,54985.0,58.0227,58.0493,57.8982,57.8982,54985.0
2021-03-23 14:55:00,65.12,65.14,64.86,64.88,125701.0,57.8893,57.9071,57.6582,57.676,125701.0
2021-03-23 15:00:00,64.88,65.23,64.82,65.19,142473.0,57.676,57.9871,57.6226,57.9516,142473.0
2021-03-23 15:05:00,65.19,65.23,65.09,65.13,56083.0,57.9516,57.9871,57.8627,57.8982,56083.0
2021-03-23 15:10:00,65.13,65.13,64.94,64.95,157794.0,57.8982,57.8982,57.7293,57.7382,157794.0
2021-03-23 15:15:00,64.96,65.01,64.88,64.9,120627.0,57.7471,57.7915,57.676,57.6938,120627.0
2021-03-23 15:20:00,64.91,64.91,64.49,64.58,145372.0,57.7026,57.7026,57.3293,57.4093,145372.0
2021-03-23 15:25:00,64.57,64.73,64.53,64.64,174539.0,57.4004,57.5426,57.3648,57.4626,174539.0
2021-03-23 15:30:00,64.63,64.64,64.33,64.42,204320.0,57.4537,57.4626,57.187,57.2671,204320.0
2021-03-23 15:35:00,64.43,64.59,64.36,64.42,156122.0,57.2759,57.4182,57.2137,57.2671,156122.0
2021-03-23 15:40:00,64.42,64.63,64.4,64.62,307509.0,57.2671,57.4537,57.2493,57.4448,307509.0
2021-03-23 15:45:00,64.61,64.78,64.57,64.63,336499.0,57.436,57.5871,57.4004,57.4537,336499.0
2021-03-23 15:50:00,64.63,64.71,64.49,64.71,270566.0,57.4537,57.5249,57.3293,57.5249,270566.0
2021-03-23 15:55:00,64.71,64.82,64.66,64.73,1057865.0,57.5249,57.6226,57.4804,57.5426,1057865.0
2021-03-24 09:30:00,65.6,66.24,65.45,65.94,226896.0,58.316,58.885,58.1827,58.6183,226896.0
2021-03-24 09:35:00,66.02,66.26,65.95,66.18,75756.0,58.6894,58.9027,58.6272,58.8316,75756.0
2021-03-24 09:40:00,66.17,66.39,66.07,66.25,112840.0,58.8227,59.0183,58.7338,58.8939,112840.0
2021-03-24 09:45:00,66.26,66.53,66.2,66.21,173367.0,58.9027,59.1428,58.8494,58.8583,173367.0
2021-03-24 09:50:00,66.2,66.21,65.56,65.63,118674.0,58.8494,58.8583,58.2805,58.3427,118674.0
2021-03-24 09:55:00,65.64,65.95,65.62,65.87,86879.0,58.3516,58.6272,58.3338,58.556,86879.0
2021-03-24 10:00:00,65.86,66.18,65.85,65.99,87842.0,58.5472,58.8316,58.5383,58.6627,87842.0
2021-03-24 10:05:00,65.99,66.11,65.95,65.97,53649.0,58.6627,58.7694,58.6272,58.6449,53649.0
2021-03-24 10:10:00,65.98,66.48,65.98,66.38,80764.0,58.6538,59.0983,58.6538,59.0094,80764.0
2021-03-24 10:15:00,66.4,66.41,66.19,66.25,42389.0,59.0272,59.0361,58.8405,58.8939,42389.0
2021-03-24 10:20:00,66.28,66.38,66.19,66.22,43456.0,58.9205,59.0094,58.8405,58.8672,43456.0
2021-03-24 10:25:00,66.26,66.42,66.23,66.4,36787.0,58.9027,59.045,58.8761,59.0272,36787.0
2021-03-24 10:30:00,66.41,66.52,66.28,66.44,31925.0,59.0361,59.1339,58.9205,59.0628,31925.0
2021-03-24 10:35:00,66.44,66.67,66.44,66.52,80072.0,59.0628,59.2672,59.0628,59.1339,80072.0
2021-03-24 10:40:00,66.52,66.6,66.3,66.37,78906.0,59.1339,59.205,58.9383,59.0005,78906.0
2021-03-24 10:45:00,66.39,66.89,66.39,66.82,108699.0,59.0183,59.4628,59.0183,59.4006,108699.0
2021-03-24 10:50:00,66.83,66.88,66.75,66.8,48648.0,59.4095,59.4539,59.3383,59.3828,48648.0
2021-03-24 10:55:00,66.79,66.8,66.63,66.72,36938.0,59.3739,59.3828,59.2317,59.3117,36938.0
2021-03-24 11:00:00,66.73,66.79,66.42,66.5,54953.0,59.3206,59.3739,59.045,59.1161,54953.0
2021-03-24 11:05:00,66.51,66.58,66.18,66.29,96004.0,59.125,59.1872,58.8316,58.9294,96004.0
2021-03-24 11:10:00,66.29,66.32,66.18,66.19,68974.0,58.9294,58.9561,58.8316,58.8405,68974.0
2021-03-24 11:15:00,66.19,66.21,65.91,65.94,32901.0,58.8405,58.8583,58.5916,58.6183,32901.0
2021-03-24 11:20:00,65.91,66.03,65.83,65.91,112221.0,58.5916,58.6983,58.5205,58.5916,112221.0
2021-03-24 11:25:00,65.93,65.99,65.89,65.93,43972.0,58.6094,58.6627,58.5738,58.6094,43972.0
2021-03-24 11:30:00,65.94,66.09,65.91,66.07,63011.0,58.6183,58.7516,58.5916,58.7338,63011.0
2021-03-24 11:35:00,66.07,66.36,66.07,66.24,39010.0,58.7338,58.9916,58.7338,58.885,39010.0
2021-03-24 11:40:00,66.23,66.25,66.1,66.15,37703.0,58.8761,58.8939,58.7605,58.805,37703.0
2021-03-24 11:45:00,66.14,66.25,66.14,66.25,14716.0,58.7961,58.8939,58.7961,58.8939,14716.0
2021-03-24 11:50:00,66.27,66.28,66.15,66.18,23782.0,58.9116,58.9205,58.805,58.8316,23782.0
2021-03-24 11:55:00,66.16,66.27,66.11,66.18,31360.0,58.8138,58.9116,58.7694,58.8316,31360.0
2021-03-24 12:00:00,66.19,66.35,66.13,66.34,16877.0,58.8405,58.9828,58.7872,58.9739,16877.0
2021-03-24 12:05:00,66.34,66.38,66.28,66.36,31388.0,58.9739,59.0094,58.9205,58.9916,31388.0
2021-03-24 12:10:00,66.34,66.5,66.34,66.42,33219.0,58.9739,59.1161,58.9739,59.045,33219.0
2021-03-24 12:15:00,66.44,66.58,66.44,66.5,50666.0,59.0628,59.1872,59.0628,59.1161,50666.0
2021-03-24 12:20:00,66.52,66.56,66.45,66.48,21810.0,59.1339,59.1694,59.0716,59.0983,21810.0
2021-03-24 12:25:00,66.49,66.51,66.43,66.48,35421.0,59.1072,59.125,59.0539,59.0983,35421.0
2021-03-24 12:30:00,66.5,66.52,66.27,66.27,35762.0,59.1161,59.1339,58.9116,58.9116,35762.0
2021-03-24 12:35:00,66.29,66.42,66.26,66.42,63070.0,58.9294,59.045,58.9027,59.045,63070.0
2021-03-24 12:40:00,66.44,66.51,66.38,66.4,58955.0,59.0628,59.125,59.0094,59.0272,58955.0
2021-03-24 12:45:00,66.4,66.41,66.18,66.18,20884.0,59.0272,59.0361,58.8316,58.8316,20884.0
2021-03-24 12:50:00,66.19,66.2,66.1,66.13,25550.0,58.8405,58.8494,58.7605,58.7872,25550.0
2021-03-24 12:55:00,66.12,66.25,66.11,66.2,26701.0,58.7783,58.8939,58.7694,58.8494,26701.0
2021-03-24 13:00:00,66.18,66.21,65.98,66.0,43861.0,58.8316,58.8583,58.6538,58.6716,43861.0
2021-03-24 13:05:00,65.99,66.03,65.9,65.93,62525.0,58.6627,58.6983,58.5827,58.6094,62525.0
2021-03-24 13:10:00,65.94,65.94,65.68,65.72,95869.0,58.6183,58.6183,58.3871,58.4227,95869.0
2021-03-24 13:15:00,65.72,65.74,65.63,65.67,60108.0,58.4227,58.4405,58.3427,58.3783,60108.0
2021-03-24 13:20:00,65.67,65.84,65.63,65.81,34424.0,58.3783,58.5294,58.3427,58.5027,34424.0
2021-03-24 13:25:00,65.81,65.84,65.73,65.79,22334.0,58.5027,58.5294,58.4316,58.4849,22334.0
2021-03-24 13:30:00,65.79,65.93,65.79,65.86,47135.0,58.4849,58.6094,58.4849,58.5472,47135.0
2021-03-24 13:35:00,65.86,65.98,65.85,65.97,15855.0,58.5472,58.6538,58.5383,58.6449,15855.0
2021-03-24 13:40:00,65.97,66.01,65.66,65.66,46984.0,58.6449,58.6805,58.3694,58.3694,46984.0
2021-03-24 13:45:00,65.66,65.86,65.66,65.86,33209.0,58.3694,58.5472,58.3694,58.5472,33209.0
2021-03-24 13:50:00,65.87,65.92,65.8,65.81,23617.0,58.556,58.6005,58.4938,58.5027,23617.0
2021-03-24 13:55:00,65.81,65.86,65.74,65.78,24765.0,58.5027,58.5472,58.4405,58.476,24765.0
2021-03-24 14:00:00,65.78,65.78,65.69,65.74,24014.0,58.476,58.476,58.396,58.4405,24014.0
2021-03-24 14:05:00,65.76,65.8,65.65,65.7,22875.0,58.4583,58.4938,58.3605,58.4049,22875.0
2021-03-24 14:10:00,65.71,65.72,65.53,65.55,38181.0,58.4138,58.4227,58.2538,58.2716,38181.0
2021-03-24 14:15:00,65.56,65.58,65.43,65.55,80821.0,58.2805,58.2982,58.1649,58.2716,80821.0
2021-03-24 14:20:00,65.54,65.65,65.43,65.43,28920.0,58.2627,58.3605,58.1649,58.1649,28920.0
2021-03-24 14:25:00,65.44,65.48,65.33,65.34,57032.0,58.1738,58.2094,58.076,58.0849,57032.0
2021-03-24 14:30:00,65.33,65.33,65.1,65.28,83322.0,58.076,58.076,57.8715,58.0316,83322.0
2021-03-24 14:35:00,65.27,65.29,65.14,65.17,24972.0,58.0227,58.0404,57.9071,57.9338,24972.0
2021-03-24 14:40:00,65.15,65.2,64.99,65.02,60748.0,57.916,57.9604,57.7738,57.8004,60748.0
2021-03-24 14:45:00,65.02,65.28,64.89,65.24,168380.0,57.8004,58.0316,57.6849,57.996,168380.0
2021-03-24 14:50:00,65.23,65.23,64.97,64.98,152967.0,57.9871,57.9871,57.756,57.7649,152967.0
2021-03-24 14:55:00,64.99,65.14,64.94,64.98,44754.0,57.7738,57.9071,57.7293,57.7649,44754.0
2021-03-24 15:00:00,64.98,65.05,64.89,64.95,56345.0,57.7649,57.8271,57.6849,57.7382,56345.0
2021-03-24 15:05:00,64.96,65.09,64.96,64.99,57542.0,57.7471,57.8627,57.7471,57.7738,57542.0
2021-03-24 15:10:00,64.98,65.05,64.93,64.97,69129.0,57.7649,57.8271,57.7204,57.756,69129.0
2021-03-24 15:15:00,64.98,65.21,64.94,65.12,47898.0,57.7649,57.9693,57.7293,57.8893,47898.0
2021-03-24 15:20:00,65.12,65.14,64.88,64.94,39721.0,57.8893,57.9071,57.676,57.7293,39721.0
2021-03-24 15:25:00,64.94,64.94,64.75,64.82,81139.0,57.7293,57.7293,57.5604,57.6226,81139.0
2021-03-24 15:30:00,64.83,64.84,64.61,64.63,94827.0,57.6315,57.6404,57.436,57.4537,94827.0
2021-03-24 15:35:00,64.64,64.79,64.52,64.64,160853.0,57.4626,57.596,57.3559,57.4626,160853.0
2021-03-24 15:40:00,64.64,64.64,64.49,64.5,144162.0,57.4626,57.4626,57.3293,57.3382,144162.0
2021-03-24 15:45:00,64.51,64.7,64.5,64.59,121865.0,57.3471,57.516,57.3382,57.4182,121865.0
2021-03-24 15:50:00,64.58,64.61,64.42,64.44,164507.0,57.4093,57.436,57.2671,57.2848,164507.0
2021-03-24 15:55:00,64.44,64.48,64.32,64.37,363338.0,57.2848,57.3204,57.1782,57.2226,363338.0
2021-03-25 09:30:00,63.92,64.53,63.92,64.0,194023.0,56.8226,57.3648,56.8226,56.8937,194023.0
2021-03-25 09:35:00,64.03,64.19,63.81,63.87,194191.0,56.9204,57.0626,56.7248,56.7781,194191.0
2021-03-25 09:40:00,63.89,64.11,63.84,64.11,152518.0,56.7959,56.9915,56.7515,56.9915,152518.0
2021-03-25 09:45:00,64.12,64.16,63.88,63.92,81415.0,57.0004,57.0359,56.787,56.8226,81415.0
2021-03-25 09:50:00,63.89,63.9,63.46,63.51,211241.0,56.7959,56.8048,56.4136,56.4581,211241.0
2021-03-25 09:55:00,63.5,63.73,63.38,63.61,165922.0,56.4492,56.6537,56.3425,56.547,165922.0
2021-03-25 10:00:00,63.59,63.9,63.46,63.84,116789.0,56.5292,56.8048,56.4136,56.7515,116789.0
2021-03-25 10:05:00,63.84,64.0,63.78,63.97,80035.0,56.7515,56.8937,56.6981,56.867,80035.0
2021-03-25 10:10:00,64.01,64.17,63.96,64.07,119873.0,56.9026,57.0448,56.8581,56.9559,119873.0
2021-03-25 10:15:00,64.05,64.05,63.68,63.8,100656.0,56.9381,56.9381,56.6092,56.7159,100656.0
2021-03-25 10:20:00,63.8,64.06,63.69,64.03,127218.0,56.7159,56.947,56.6181,56.9204,127218.0
2021-03-25 10:25:00,64.04,64.26,64.01,64.06,83065.0,56.9292,57.1248,56.9026,56.947,83065.0
2021-03-25 10:30:00,64.07,64.16,63.93,63.98,97238.0,56.9559,57.0359,56.8315,56.8759,97238.0
2021-03-25 10:35:00,63.98,64.0,63.79,63.94,88856.0,56.8759,56.8937,56.707,56.8403,88856.0
2021-03-25 10:40:00,63.93,63.93,63.65,63.7,89203.0,56.8315,56.8315,56.5825,56.627,89203.0
2021-03-25 10:45:00,63.7,63.75,63.52,63.68,128857.0,56.627,56.6714,56.467,56.6092,128857.0
2021-03-25 10:50:00,63.68,63.68,63.49,63.54,120352.0,56.6092,56.6092,56.4403,56.4848,120352.0
2021-03-25 10:55:00,63.53,63.97,63.49,63.97,94869.0,56.4759,56.867,56.4403,56.867,94869.0
2021-03-25 11:00:00,63.96,63.97,63.67,63.78,115324.0,56.8581,56.867,56.6003,56.6981,115324.0
2021-03-25 11:05:00,63.78,63.92,63.71,63.88,41975.0,56.6981,56.8226,56.6359,56.787,41975.0
2021-03-25 11:10:00,63.89,64.34,63.87,64.29,67386.0,56.7959,57.1959,56.7781,57.1515,67386.0
2021-03-25 11:15:00,64.28,64.52,64.2,64.5,61794.0,57.1426,57.3559,57.0715,57.3382,61794.0
2021-03-25 11:20:00,64.48,64.68,64.39,64.62,219694.0,57.3204,57.4982,57.2404,57.4448,219694.0
2021-03-25 11:25:00,64.61,64.78,64.52,64.76,70931.0,57.436,57.5871,57.3559,57.5693,70931.0
2021-03-25 11:30:00,64.75,64.96,64.69,64.95,98692.0,57.5604,57.7471,57.5071,57.7382,98692.0
2021-03-25 11:35:00,64.96,65.03,64.9,64.94,60681.0,57.7471,57.8093,57.6938,57.7293,60681.0
2021-03-25 11:40:00,64.93,64.96,64.8,64.81,136760.0,57.7204,57.7471,57.6049,57.6137,136760.0
2021-03-25 11:45:00,64.82,64.96,64.72,64.88,317003.0,57.6226,57.7471,57.5337,57.676,317003.0
2021-03-25 11:50:00,64.87,65.14,64.83,65.12,78660.0,57.6671,57.9071,57.6315,57.8893,78660.0
2021-03-25 11:55:00,65.11,65.42,65.05,65.42,112329.0,57.8804,58.156,57.8271,58.156,112329.0
2021-03-25 12:00:00,65.39,65.51,65.31,65.35,97178.0,58.1293,58.236,58.0582,58.0938,97178.0
2021-03-25 12:05:00,65.35,65.38,65.23,65.31,126759.0,58.0938,58.1205,57.9871,58.0582,126759.0
2021-03-25 12:10:00,65.32,65.36,65.15,65.15,105948.0,58.0671,58.1027,57.916,57.916,105948.0
2021-03-25 12:15:00,65.16,65.51,65.16,65.49,102780.0,57.9249,58.236,57.9249,58.2182,102780.0
2021-03-25 12:20:00,65.47,65.62,65.4,65.62,71354.0,58.2005,58.3338,58.1382,58.3338,71354.0
2021-03-25 12:25:00,65.62,65.65,65.46,65.48,76381.0,58.3338,58.3605,58.1916,58.2094,76381.0
2021-03-25 12:30:00,65.49,65.69,65.49,65.58,37360.0,58.2182,58.396,58.2182,58.2982,37360.0
2021-03-25 12:35:00,65.59,65.62,65.47,65.58,21095.0,58.3071,58.3338,58.2005,58.2982,21095.0
2021-03-25 12:40:00,65.58,65.78,65.55,65.75,47006.0,58.2982,58.476,58.2716,58.4494,47006.0
2021-03-25 12:45:00,65.74,65.94,65.7,65.91,46019.0,58.4405,58.6183,58.4049,58.5916,46019.0
2021-03-25 12:50:00,65.9,66.04,65.83,65.84,107838.0,58.5827,58.7072,58.5205,58.5294,107838.0
2021-03-25 12:55:00,65.86,65.92,65.77,65.81,35156.0,58.5472,58.6005,58.4672,58.5027,35156.0
2021-03-25 13:00:00,65.82,65.83,65.58,65.71,63169.0,58.5116,58.5205,58.2982,58.4138,63169.0
2021-03-25 13:05:00,65.73,65.91,65.7,65.77,24517.0,58.4316,58.5916,58.4049,58.4672,24517.0
2021-03-25 13:10:00,65.78,65.87,65.69,65.83,23416.0,58.476,58.556,58.396,58.5205,23416.0
2021-03-25 13:15:00,65.82,65.84,65.66,65.7,64536.0,58.5116,58.5294,58.3694,58.4049,64536.0
2021-03-25 13:20:00,65.71,65.76,65.53,65.57,55403.0,58.4138,58.4583,58.2538,58.2894,55403.0
2021-03-25 13:25:00,65.57,65.61,65.39,65.41,65563.0,58.2894,58.3249,58.1293,58.1471,65563.0
2021-03-25 13:30:00,65.43,65.47,65.28,65.34,40380.0,58.1649,58.2005,58.0316,58.0849,40380.0
2021-03-25 13:35:00,65.35,65.38,65.24,65.34,27124.0,58.0938,58.1205,57.996,58.0849,27124.0
2021-03-25 13:40:00,65.34,65.59,65.34,65.55,49544.0,58.0849,58.3071,58.0849,58.2716,49544.0
2021-03-25 13:45:00,65.53,65.6,65.31,65.45,41091.0,58.2538,58.316,58.0582,58.1827,41091.0
2021-03-25 13:50:00,65.44,65.53,65.37,65.53,17191.0,58.1738,58.2538,58.1116,58.2538,17191.0
2021-03-25 13:55:00,65.55,65.55,65.32,65.32,25859.0,58.2716,58.2716,58.0671,58.0671,25859.0
2021-03-25 14:00:00,65.3,65.36,65.25,65.26,31745.0,58.0493,58.1027,58.0049,58.0138,31745.0
2021-03-25 14:05:00,65.26,65.49,65.26,65.45,20888.0,58.0138,58.2182,58.0138,58.1827,20888.0
2021-03-25 14:10:00,65.41,65.54,65.4,65.53,12549.0,58.1471,58.2627,58.1382,58.2538,12549.0
2021-03-25 14:15:00,65.53,65.8,65.49,65.8,49104.0,58.2538,58.4938,58.2182,58.4938,49104.0
2021-03-25 14:20:00,65.77,65.79,65.63,65.73,18079.0,58.4672,58.4849,58.3427,58.4316,18079.0
2021-03-25 14:25:00,65.72,65.74,65.27,65.27,26061.0,58.4227,58.4405,58.0227,58.0227,26061.0
2021-03-25 14:30:00,65.26,65.38,65.26,65.33,18566.0,58.0138,58.1205,58.0138,58.076,18566.0
2021-03-25 14:35:00,65.32,65.66,65.25,65.64,49697.0,58.0671,58.3694,58.0049,58.3516,49697.0
2021-03-25 14:40:00,65.61,65.7,65.6,65.67,31762.0,58.3249,58.4049,58.316,58.3783,31762.0
2021-03-25 14:45:00,65.69,65.74,65.63,65.65,27618.0,58.396,58.4405,58.3427,58.3605,27618.0
2021-03-25 14:50:00,65.65,65.86,65.64,65.81,36801.0,58.3605,58.5472,58.3516,58.5027,36801.0
2021-03-25 14:55:00,65.8,65.8,65.66,65.72,39759.0,58.4938,58.4938,58.3694,58.4227,39759.0
2021-03-25 15:00:00,65.72,65.83,65.59,65.67,50428.0,58.4227,58.5205,58.3071,58.3783,50428.0
2021-03-25 15:05:00,65.67,65.75,65.64,65.7,34426.0,58.3783,58.4494,58.3516,58.4049,34426.0
2021-03-25 15:10:00,65.69,65.97,65.69,65.97,86065.0,58.396,58.6449,58.396,58.6449,86065.0
2021-03-25 15:15:00,65.98,66.14,65.96,66.14,61074.0,58.6538,58.7961,58.6361,58.7961,61074.0
2021-03-25 15:20:00,66.13,66.24,66.12,66.22,123931.0,58.7872,58.885,58.7783,58.8672,123931.0
2021-03-25 15:25:00,66.22,66.22,66.09,66.15,56730.0,58.8672,58.8672,58.7516,58.805,56730.0
2021-03-25 15:30:00,66.14,66.19,66.03,66.18,70417.0,58.7961,58.8405,58.6983,58.8316,70417.0
2021-03-25 15:35:00,66.19,66.36,66.13,66.36,73965.0,58.8405,58.9916,58.7872,58.9916,73965.0
2021-03-25 15:40:00,66.37,66.5,66.31,66.36,69777.0,59.0005,59.1161,58.9472,58.9916,69777.0
2021-03-25 15:45:00,66.37,66.47,66.31,66.31,153783.0,59.0005,59.0894,58.9472,58.9472,153783.0
2021-03-25 15:50:00,66.31,66.6,66.31,66.38,164852.0,58.9472,59.205,58.9472,59.0094,164852.0
2021-03-25 15:55:00,66.38,66.39,66.22,66.23,314890.0,59.0094,59.0183,58.8672,58.8761,314890.0
2021-03-26 09:30:00,67.24,67.57,66.9,66.94,334168.0,59.7739,60.0673,59.4717,59.5072,334168.0
2021-03-26 09:35:00,67.01,67.09,66.61,66.9,268752.0,59.5695,59.6406,59.2139,59.4717,268752.0
2021-03-26 09:40:00,66.89,67.06,66.75,67.01,110100.0,59.4628,59.6139,59.3383,59.5695,110100.0
2021-03-26 09:45:00,67.08,67.08,66.8,67.01,114951.0,59.6317,59.6317,59.3828,59.5695,114951.0
2021-03-26 09:50:00,66.98,67.15,66.88,66.94,90125.0,59.5428,59.6939,59.4539,59.5072,90125.0
2021-03-26 09:55:00,66.95,67.25,66.95,67.11,67927.0,59.5161,59.7828,59.5161,59.6584,67927.0
2021-03-26 10:00:00,67.13,67.38,67.08,67.2,77022.0,59.6761,59.8984,59.6317,59.7384,77022.0
2021-03-26 10:05:00,67.19,67.29,67.14,67.23,42878.0,59.7295,59.8184,59.685,59.765,42878.0
2021-03-26 10:10:00,67.25,67.53,67.23,67.53,50806.0,59.7828,60.0317,59.765,60.0317,50806.0
2021-03-26 10:15:00,67.51,67.62,67.4,67.56,61842.0,60.0139,60.1117,59.9162,60.0584,61842.0
2021-03-26 10:20:00,67.55,67.66,67.48,67.66,45047.0,60.0495,60.1473,59.9873,60.1473,45047.0
2021-03-26 10:25:00,67.66,67.86,67.63,67.83,149737.0,60.1473,60.3251,60.1206,60.2984,149737.0
2021-03-26 10:30:00,67.84,67.86,67.69,67.84,92508.0,60.3073,60.3251,60.174,60.3073,92508.0
2021-03-26 10:35:00,67.85,67.96,67.75,67.83,134014.0,60.3162,60.414,60.2273,60.2984,134014.0
2021-03-26 10:40:00,67.84,67.97,67.71,67.72,155448.0,60.3073,60.4229,60.1917,60.2006,155448.0
2021-03-26 10:45:00,67.73,67.78,67.35,67.36,91024.0,60.2095,60.254,59.8717,59.8806,91024.0
2021-03-26 10:50:00,67.34,67.5,67.28,67.35,47218.0,59.8628,60.0051,59.8095,59.8717,47218.0
2021-03-26 10:55:00,67.37,67.47,67.32,67.44,65080.0,59.8895,59.9784,59.845,59.9517,65080.0
2021-03-26 11:00:00,67.45,67.54,67.38,67.41,98090.0,59.9606,60.0406,59.8984,59.9251,98090.0
2021-03-26 11:05:00,67.4,67.41,67.16,67.18,50739.0,59.9162,59.9251,59.7028,59.7206,50739.0
2021-03-26 11:10:00,67.19,67.19,67.01,67.03,62000.0,59.7295,59.7295,59.5695,59.5872,62000.0
2021-03-26 11:15:00,67.02,67.12,66.98,67.09,36222.0,59.5784,59.6673,59.5428,59.6406,36222.0
2021-03-26 11:20:00,67.1,67.22,67.1,67.15,51959.0,59.6495,59.7561,59.6495,59.6939,51959.0
2021-03-26 11:25:00,67.16,67.31,67.14,67.3,57680.0,59.7028,59.8362,59.685,59.8273,57680.0
2021-03-26 11:30:00,67.31,67.46,67.22,67.46,39845.0,59.8362,59.9695,59.7561,59.9695,39845.0
2021-03-26 11:35:00,67.45,67.49,67.3,67.33,59606.0,59.9606,59.9962,59.8273,59.8539,59606.0
2021-03-26 11:40:00,67.34,67.44,67.28,67.36,54231.0,59.8628,59.9517,59.8095,59.8806,54231.0
2021-03-26 11:45:00,67.37,67.39,67.2,67.27,89385.0,59.8895,59.9073,59.7384,59.8006,89385.0
2021-03-26 11:50:00,67.25,67.32,67.1,67.14,36955.0,59.7828,59.845,59.6495,59.685,36955.0
2021-03-26 11:55:00,67.14,67.26,67.1,67.15,58663.0,59.685,59.7917,59.6495,59.6939,58663.0
2021-03-26 12:00:00,67.13,67.25,67.04,67.06,32785.0,59.6761,59.7828,59.5961,59.6139,32785.0
2021-03-26 12:05:00,67.06,67.25,67.06,67.25,41360.0,59.6139,59.7828,59.6139,59.7828,41360.0
2021-03-26 12:10:00,67.23,67.46,67.21,67.45,29608.0,59.765,59.9695,59.7473,59.9606,29608.0
2021-03-26 12:15:00,67.45,67.46,67.33,67.41,53540.0,59.9606,59.9695,59.8539,59.9251,53540.0
2021-03-26 12:20:00,67.42,67.58,67.42,67.53,16893.0,59.9339,60.0762,59.9339,60.0317,16893.0
2021-03-26 12:25:00,67.54,67.58,67.5,67.58,27251.0,60.0406,60.0762,60.0051,60.0762,27251.0
2021-03-26 12:30:00,67.59,67.67,67.54,67.59,18051.0,60.0851,60.1562,60.0406,60.0851,18051.0
2021-03-26 12:35:00,67.59,67.63,67.38,67.47,81611.0,60.0851,60.1206,59.8984,59.9784,81611.0
2021-03-26 12:40:00,67.45,67.5,67.44,67.49,79086.0,59.9606,60.0051,59.9517,59.9962,79086.0
2021-03-26 12:45:00,67.5,67.5,67.33,67.4,44886.0,60.0051,60.0051,59.8539,59.9162,44886.0
2021-03-26 12:50:00,67.39,67.5,67.39,67.41,59739.0,59.9073,60.0051,59.9073,59.9251,59739.0
2021-03-26 12:55:00,67.42,67.43,67.21,67.27,33433.0,59.9339,59.9428,59.7473,59.8006,33433.0
2021-03-26 13:00:00,67.27,67.37,67.24,67.33,39782.0,59.8006,59.8895,59.7739,59.8539,39782.0
2021-03-26 13:05:00,67.34,67.47,67.33,67.45,24894.0,59.8628,59.9784,59.8539,59.9606,24894.0
2021-03-26 13:10:00,67.46,67.49,67.24,67.3,22599.0,59.9695,59.9962,59.7739,59.8273,22599.0
2021-03-26 13:15:00,67.3,67.38,67.27,67.28,25012.0,59.8273,59.8984,59.8006,59.8095,25012.0
2021-03-26 13:20:00,67.26,67.29,67.15,67.19,24579.0,59.7917,59.8184,59.6939,59.7295,24579.0
2021-03-26 13:25:00,67.19,67.28,67.12,67.17,48827.0,59.7295,59.8095,59.6673,59.7117,48827.0
2021-03-26 13:30:00,67.18,67.31,67.16,67.29,46596.0,59.7206,59.8362,59.7028,59.8184,46596.0
2021-03-26 13:35:00,67.3,67.3,67.11,67.12,27857.0,59.8273,59.8273,59.6584,59.6673,27857.0
2021-03-26 13:40:00,67.12,67.21,67.07,67.08,22684.0,59.6673,59.7473,59.6228,59.6317,22684.0
2021-03-26 13:45:00,67.08,67.12,66.87,66.89,36274.0,59.6317,59.6673,59.445,59.4628,36274.0
2021-03-26 13:50:00,66.9,67.06,66.9,66.96,85188.0,59.4717,59.6139,59.4717,59.525,85188.0
2021-03-26 13:55:00,66.97,67.05,66.88,67.04,31691.0,59.5339,59.605,59.4539,59.5961,31691.0
2021-03-26 14:00:00,67.04,67.05,66.9,66.96,71560.0,59.5961,59.605,59.4717,59.525,71560.0
2021-03-26 14:05:00,66.96,67.01,66.75,66.78,80494.0,59.525,59.5695,59.3383,59.365,80494.0
2021-03-26 14:10:00,66.78,66.86,66.66,66.76,62471.0,59.365,59.4361,59.2583,59.3472,62471.0
2021-03-26 14:15:00,66.76,66.77,66.61,66.64,31453.0,59.3472,59.3561,59.2139,59.2406,31453.0
2021-03-26 14:20:00,66.66,66.92,66.6,66.92,58004.0,59.2583,59.4895,59.205,59.4895,58004.0
2021-03-26 14:25:00,66.93,66.96,66.8,66.86,51347.0,59.4984,59.525,59.3828,59.4361,51347.0
2021-03-26 14:30:00,66.85,67.0,66.8,66.95,36820.0,59.4272,59.5606,59.3828,59.5161,36820.0
2021-03-26 14:35:00,66.95,67.03,66.75,66.75,47626.0,59.5161,59.5872,59.3383,59.3383,47626.0
2021-03-26 14:40:00,66.78,66.85,66.74,66.8,35757.0,59.365,59.4272,59.3294,59.3828,35757.0
2021-03-26 14:45:00,66.81,66.81,66.45,66.5,98043.0,59.3917,59.3917,59.0716,59.1161,98043.0
2021-03-26 14:50:00,66.5,66.84,66.44,66.81,53364.0,59.1161,59.4183,59.0628,59.3917,53364.0
2021-03-26 14:55:00,66.81,67.05,66.76,67.05,43399.0,59.3917,59.605,59.3472,59.605,43399.0
2021-03-26 15:00:00,67.05,67.06,66.91,66.97,112090.0,59.605,59.6139,59.4806,59.5339,112090.0
2021-03-26 15:05:00,66.97,66.99,66.68,66.7,100609.0,59.5339,59.5517,59.2761,59.2939,100609.0
2021-03-26 15:10:00,66.7,66.8,66.66,66.7,43107.0,59.2939,59.3828,59.2583,59.2939,43107.0
2021-03-26 15:15:00,66.71,66.83,66.67,66.83,72257.0,59.3028,59.4095,59.2672,59.4095,72257.0
2021-03-26 15:20:00,66.83,66.86,66.68,66.68,57289.0,59.4095,59.4361,59.2761,59.2761,57289.0
2021-03-26 15:25:00,66.69,66.77,66.56,66.73,89721.0,59.285,59.3561,59.1694,59.3206,89721.0
2021-03-26 15:30:00,66.72,66.89,66.72,66.89,98995.0,59.3117,59.4628,59.3117,59.4628,98995.0
2021-03-26 15:35:00,66.88,67.08,66.86,67.05,105951.0,59.4539,59.6317,59.4361,59.605,105951.0
2021-03-26 15:40:00,67.05,67.1,67.0,67.08,134448.0,59.605,59.6495,59.5606,59.6317,134448.0
2021-03-26 15:45:00,67.09,67.28,67.05,67.27,100820.0,59.6406,59.8095,59.605,59.8006,100820.0
2021-03-26 15:50:00,67.28,67.39,67.19,67.39,265949.0,59.8095,59.9073,59.7295,59.9073,265949.0
2021-03-26 15:55:00,67.4,67.62,67.33,67.53,426268.0,59.9162,60.1117,59.8539,60.0317,426268.0
2021-03-29 09:30:00,66.54,66.75,66.42,66.52,296409.0,59.1517,59.3383,59.045,59.1339,296409.0
2021-03-29 09:35:00,66.54,66.66,66.34,66.58,159093.0,59.1517,59.2583,58.9739,59.1872,159093.0
2021-03-29 09:40:00,66.6,66.88,66.59,66.74,190791.0,59.205,59.4539,59.1961,59.3294,190791.0
2021-03-29 09:45:00,66.73,67.03,66.66,66.8,179719.0,59.3206,59.5872,59.2583,59.3828,179719.0
2021-03-29 09:50:00,66.8,66.86,66.61,66.7,154350.0,59.3828,59.4361,59.2139,59.2939,154350.0
2021-03-29 09:55:00,66.68,66.94,66.62,66.78,178731.0,59.2761,59.5072,59.2228,59.365,178731.0
2021-03-29 10:00:00,66.78,66.98,66.65,66.96,79874.0,59.365,59.5428,59.2494,59.525,79874.0
2021-03-29 10:05:00,66.97,66.97,66.6,66.64,62528.0,59.5339,59.5339,59.205,59.2406,62528.0
2021-03-29 10:10:00,66.61,66.8,66.46,66.48,76194.0,59.2139,59.3828,59.0805,59.0983,76194.0
2021-03-29 10:15:00,66.46,66.47,66.13,66.14,87400.0,59.0805,59.0894,58.7872,58.7961,87400.0
2021-03-29 10:20:00,66.14,66.16,65.97,66.01,77558.0,58.7961,58.8138,58.6449,58.6805,77558.0
2021-03-29 10:25:00,66.02,66.08,65.8,65.85,99153.0,58.6894,58.7427,58.4938,58.5383,99153.0
2021-03-29 10:30:00,65.85,65.88,65.65,65.66,84174.0,58.5383,58.5649,58.3605,58.3694,84174.0
2021-03-29 10:35:00,65.65,65.8,65.53,65.55,66800.0,58.3605,58.4938,58.2538,58.2716,66800.0
2021-03-29 10:40:00,65.54,65.54,65.34,65.38,56732.0,58.2627,58.2627,58.0849,58.1205,56732.0
2021-03-29 10:45:00,65.36,65.5,65.3,65.37,44223.0,58.1027,58.2271,58.0493,58.1116,44223.0
2021-03-29 10:50:00,65.38,65.4,65.01,65.02,56911.0,58.1205,58.1382,57.7915,57.8004,56911.0
2021-03-29 10:55:00,65.01,65.29,65.01,65.17,132577.0,57.7915,58.0404,57.7915,57.9338,132577.0
2021-03-29 11:00:00,65.17,65.24,65.05,65.16,51689.0,57.9338,57.996,57.8271,57.9249,51689.0
2021-03-29 11:05:00,65.16,65.17,64.97,65.09,98506.0,57.9249,57.9338,57.756,57.8627,98506.0
2021-03-29 11:10:00,65.1,65.2,64.87,64.97,84577.0,57.8715,57.9604,57.6671,57.756,84577.0
2021-03-29 11:15:00,64.98,65.05,64.85,64.9,75137.0,57.7649,57.8271,57.6493,57.6938,75137.0
2021-03-29 11:20:00,64.9,64.96,64.81,64.83,80529.0,57.6938,57.7471,57.6137,57.6315,80529.0
2021-03-29 11:25:00,64.84,64.91,64.67,64.8,93405.0,57.6404,57.7026,57.4893,57.6049,93405.0
2021-03-29 11:30:00,64.81,65.2,64.76,65.2,99266.0,57.6137,57.9604,57.5693,57.9604,99266.0
2021-03-29 11:35:00,65.2,65.3,65.12,65.18,78106.0,57.9604,58.0493,57.8893,57.9427,78106.0
2021-03-29 11:40:00,65.18,65.39,65.14,65.33,51320.0,57.9427,58.1293,57.9071,58.076,51320.0
2021-03-29 11:45:00,65.31,65.42,65.24,65.24,49764.0,58.0582,58.156,57.996,57.996,49764.0
2021-03-29 11:50:00,65.25,65.63,65.14,65.63,84813.0,58.0049,58.3427,57.9071,58.3427,84813.0
2021-03-29 11:55:00,65.61,65.66,65.53,65.57,70774.0,58.3249,58.3694,58.2538,58.2894,70774.0
2021-03-29 12:00:00,65.55,65.71,65.47,65.47,45766.0,58.2716,58.4138,58.2005,58.2005,45766.0
2021-03-29 12:05:00,65.44,65.52,65.36,65.39,45133.0,58.1738,58.2449,58.1027,58.1293,45133.0
2021-03-29 12:10:00,65.4,65.45,65.25,65.28,55317.0,58.1382,58.1827,58.0049,58.0316,55317.0
2021-03-29 12:15:00,65.28,65.3,65.02,65.05,90077.0,58.0316,58.0493,57.8004,57.8271,90077.0
2021-03-29 12:20:00,65.06,65.14,65.01,65.08,28906.0,57.836,57.9071,57.7915,57.8538,28906.0
2021-03-29 12:25:00,65.08,65.4,65.06,65.4,34920.0,57.8538,58.1382,57.836,58.1382,34920.0
2021-03-29 12:30:00,65.41,65.59,65.35,65.55,84169.0,58.1471,58.3071,58.0938,58.2716,84169.0
2021-03-29 12:35:00,65.55,65.74,65.52,65.64,78791.0,58.2716,58.4405,58.2449,58.3516,78791.0
2021-03-29 12:40:00,65.63,65.82,65.54,65.81,92463.0,58.3427,58.5116,58.2627,58.5027,92463.0
2021-03-29 12:45:00,65.8,65.81,65.53,65.59,33165.0,58.4938,58.5027,58.2538,58.3071,33165.0
2021-03-29 12:50:00,65.58,65.73,65.44,65.73,66253.0,58.2982,58.4316,58.1738,58.4316,66253.0
2021-03-29 12:55:00,65.72,65.8,65.62,65.69,60456.0,58.4227,58.4938,58.3338,58.396,60456.0
2021-03-29 13:00:00,65.69,65.74,65.59,65.67,57837.0,58.396,58.4405,58.3071,58.3783,57837.0
2021-03-29 13:05:00,65.67,65.89,65.67,65.81,74056.0,58.3783,58.5738,58.3783,58.5027,74056.0
2021-03-29 13:10:00,65.83,65.83,65.65,65.66,47657.0,58.5205,58.5205,58.3605,58.3694,47657.0
2021-03-29 13:15:00,65.68,65.74,65.58,65.68,42091.0,58.3871,58.4405,58.2982,58.3871,42091.0
2021-03-29 13:20:00,65.68,65.71,65.61,65.66,55683.0,58.3871,58.4138,58.3249,58.3694,55683.0
2021-03-29 13:25:00,65.65,65.66,65.5,65.52,92031.0,58.3605,58.3694,58.2271,58.2449,92031.0
2021-03-29 13:30:00,65.52,65.8,65.45,65.79,49516.0,58.2449,58.4938,58.1827,58.4849,49516.0
2021-03-29 13:35:00,65.8,65.8,65.53,65.6,38098.0,58.4938,58.4938,58.2538,58.316,38098.0
2021-03-29 13:40:00,65.6,65.61,65.37,65.38,42016.0,58.316,58.3249,58.1116,58.1205,42016.0
2021-03-29 13:45:00,65.37,65.51,65.31,65.38,30285.0,58.1116,58.236,58.0582,58.1205,30285.0
2021-03-29 13:50:00,65.4,65.53,65.33,65.35,47535.0,58.1382,58.2538,58.076,58.0938,47535.0
2021-03-29 13:55:00,65.35,65.39,65.19,65.29,97324.0,58.0938,58.1293,57.9516,58.0404,97324.0
2021-03-29 14:00:00,65.29,65.34,65.18,65.29,55425.0,58.0404,58.0849,57.9427,58.0404,55425.0
2021-03-29 14:05:00,65.28,65.49,65.27,65.49,50085.0,58.0316,58.2182,58.0227,58.2182,50085.0
2021-03-29 14:10:00,65.48,65.63,65.29,65.63,72769.0,58.2094,58.3427,58.0404,58.3427,72769.0
2021-03-29 14:15:00,65.61,65.62,65.49,65.54,42337.0,58.3249,58.3338,58.2182,58.2627,42337.0
2021-03-29 14:20:00,65.55,65.63,65.47,65.62,36553.0,58.2716,58.3427,58.2005,58.3338,36553.0
2021-03-29 14:25:00,65.62,65.67,65.53,65.57,46436.0,58.3338,58.3783,58.2538,58.2894,46436.0
2021-03-29 14:30:00,65.57,65.61,65.37,65.45,49361.0,58.2894,58.3249,58.1116,58.1827,49361.0
2021-03-29 14:35:00,65.44,65.56,65.35,65.48,48769.0,58.1738,58.2805,58.0938,58.2094,48769.0
2021-03-29 14:40:00,65.48,65.61,65.46,65.54,157320.0,58.2094,58.3249,58.1916,58.2627,157320.0
2021-03-29 14:45:00,65.54,65.78,65.53,65.68,109462.0,58.2627,58.476,58.2538,58.3871,109462.0
2021-03-29 14:50:00,65.69,65.77,65.61,65.66,98347.0,58.396,58.4672,58.3249,58.3694,98347.0
2021-03-29 14:55:00,65.64,65.71,65.52,65.66,79888.0,58.3516,58.4138,58.2449,58.3694,79888.0
2021-03-29 15:00:00,65.66,65.92,65.64,65.92,122195.0,58.3694,58.6005,58.3516,58.6005,122195.0
2021-03-29 15:05:00,65.92,66.06,65.9,66.04,126919.0,58.6005,58.725,58.5827,58.7072,126919.0
2021-03-29 15:10:00,66.03,66.12,65.95,66.09,90444.0,58.6983,58.7783,58.6272,58.7516,90444.0
2021-03-29 15:15:00,66.08,66.2,66.06,66.17,374357.0,58.7427,58.8494,58.725,58.8227,374357.0
2021-03-29 15:20:00,66.17,66.37,66.16,66.37,270325.0,58.8227,59.0005,58.8138,59.0005,270325.0
2021-03-29 15:25:00,66.38,66.48,66.29,66.36,238469.0,59.0094,59.0983,58.9294,58.9916,238469.0
2021-03-29 15:30:00,66.36,66.38,66.11,66.12,215489.0,58.9916,59.0094,58.7694,58.7783,215489.0
2021-03-29 15:35:00,66.11,66.18,66.06,66.1,68551.0,58.7694,58.8316,58.725,58.7605,68551.0
2021-03-29 15:40:00,66.11,66.12,65.78,65.79,114396.0,58.7694,58.7783,58.476,58.4849,114396.0
2021-03-29 15:45:00,65.79,65.91,65.71,65.73,71329.0,58.4849,58.5916,58.4138,58.4316,71329.0
2021-03-29 15:50:00,65.73,65.73,65.48,65.5,181966.0,58.4316,58.4316,58.2094,58.2271,181966.0
2021-03-29 15:55:00,65.5,65.5,65.24,65.35,260226.0,58.2271,58.2271,57.996,58.0938,260226.0
2021-03-30 09:30:00,66.0,66.89,65.97,66.73,282328.0,58.6716,59.4628,58.6449,59.3206,282328.0
2021-03-30 09:35:00,66.74,66.91,66.64,66.75,227863.0,59.3294,59.4806,59.2406,59.3383,227863.0
2021-03-30 09:40:00,66.74,66.84,66.52,66.72,273383.0,59.3294,59.4183,59.1339,59.3117,273383.0
2021-03-30 09:45:00,66.76,66.82,66.23,66.27,158503.0,59.3472,59.4006,58.8761,58.9116,158503.0
2021-03-30 09:50:00,66.27,66.4,66.05,66.31,107511.0,58.9116,59.0272,58.7161,58.9472,107511.0
2021-03-30 09:55:00,66.34,66.7,66.34,66.65,123915.0,58.9739,59.2939,58.9739,59.2494,123915.0
2021-03-30 10:00:00,66.64,66.78,66.55,66.57,131912.0,59.2406,59.365,59.1605,59.1783,131912.0
2021-03-30 10:05:00,66.59,66.69,66.53,66.55,106429.0,59.1961,59.285,59.1428,59.1605,106429.0
2021-03-30 10:10:00,66.55,66.64,66.49,66.55,74447.0,59.1605,59.2406,59.1072,59.1605,74447.0
2021-03-30 10:15:00,66.56,66.6,66.29,66.33,113704.0,59.1694,59.205,58.9294,58.965,113704.0
2021-03-30 10:20:00,66.34,66.36,66.08,66.32,75883.0,58.9739,58.9916,58.7427,58.9561,75883.0
2021-03-30 10:25:00,66.34,66.6,66.32,66.59,66657.0,58.9739,59.205,58.9561,59.1961,66657.0
2021-03-30 10:30:00,66.57,66.81,66.57,66.75,74214.0,59.1783,59.3917,59.1783,59.3383,74214.0
2021-03-30 10:35:00,66.73,67.01,66.68,66.97,85892.0,59.3206,59.5695,59.2761,59.5339,85892.0
2021-03-30 10:40:00,66.98,66.99,66.72,66.76,68539.0,59.5428,59.5517,59.3117,59.3472,68539.0
2021-03-30 10:45:00,66.77,66.9,66.69,66.82,46427.0,59.3561,59.4717,59.285,59.4006,46427.0
2021-03-30 10:50:00,66.83,66.87,66.6,66.69,71139.0,59.4095,59.445,59.205,59.285,71139.0
2021-03-30 10:55:00,66.71,66.82,66.65,66.79,65913.0,59.3028,59.4006,59.2494,59.3739,65913.0
2021-03-30 11:00:00,66.8,66.96,66.72,66.93,26928.0,59.3828,59.525,59.3117,59.4984,26928.0
2021-03-30 11:05:00,66.92,67.19,66.86,67.16,74825.0,59.4895,59.7295,59.4361,59.7028,74825.0
2021-03-30 11:10:00,67.16,67.24,67.07,67.22,134618.0,59.7028,59.7739,59.6228,59.7561,134618.0
2021-03-30 11:15:00,67.22,67.24,67.04,67.18,151692.0,59.7561,59.7739,59.5961,59.7206,151692.0
2021-03-30 11:20:00,67.17,67.21,67.06,67.15,34270.0,59.7117,59.7473,59.6139,59.6939,34270.0
2021-03-30 11:25:00,67.17,67.17,66.98,67.06,40289.0,59.7117,59.7117,59.5428,59.6139,40289.0
2021-03-30 11:30:00,67.07,67.07,66.9,66.91,46896.0,59.6228,59.6228,59.4717,59.4806,46896.0
2021-03-30 11:35:00,66.9,66.94,66.82,66.85,41916.0,59.4717,59.5072,59.4006,59.4272,41916.0
2021-03-30 11:40:00,66.85,66.93,66.76,66.91,64396.0,59.4272,59.4984,59.3472,59.4806,64396.0
2021-03-30 11:45:00,66.91,66.91,66.67,66.71,90029.0,59.4806,59.4806,59.2672,59.3028,90029.0
2021-03-30 11:50:00,66.71,66.71,66.57,66.64,36025.0,59.3028,59.3028,59.1783,59.2406,36025.0
2021-03-30 11:55:00,66.62,66.72,66.61,66.65,62390.0,59.2228,59.3117,59.2139,59.2494,62390.0
2021-03-30 12:00:00,66.65,66.84,66.65,66.81,45435.0,59.2494,59.4183,59.2494,59.3917,45435.0
2021-03-30 12:05:00,66.8,67.01,66.77,67.0,46821.0,59.3828,59.5695,59.3561,59.5606,46821.0
2021-03-30 12:10:00,67.02,67.02,66.83,66.92,35197.0,59.5784,59.5784,59.4095,59.4895,35197.0
2021-03-30 12:15:00,66.92,67.02,66.91,66.92,30270.0,59.4895,59.5784,59.4806,59.4895,30270.0
2021-03-30 12:20:00,66.92,66.94,66.78,66.93,34430.0,59.4895,59.5072,59.365,59.4984,34430.0
2021-03-30 12:25:00,66.92,66.96,66.85,66.87,65167.0,59.4895,59.525,59.4272,59.445,65167.0
2021-03-30 12:30:00,66.86,66.91,66.81,66.88,23749.0,59.4361,59.4806,59.3917,59.4539,23749.0
2021-03-30 12:35:00,66.87,67.04,66.87,67.04,56935.0,59.445,59.5961,59.445,59.5961,56935.0
2021-03-30 12:40:00,67.04,67.06,66.95,66.96,40896.0,59.5961,59.6139,59.5161,59.525,40896.0
2021-03-30 12:45:00,66.96,67.06,66.95,67.06,20149.0,59.525,59.6139,59.5161,59.6139,20149.0
2021-03-30 12:50:00,67.06,67.08,66.96,66.97,36078.0,59.6139,59.6317,59.525,59.5339,36078.0
2021-03-30 12:55:00,66.97,67.04,66.94,66.95,22850.0,59.5339,59.5961,59.5072,59.5161,22850.0
2021-03-30 13:00:00,66.95,66.99,66.76,66.84,42690.0,59.5161,59.5517,59.3472,59.4183,42690.0
2021-03-30 13:05:00,66.83,66.83,66.63,66.69,40612.0,59.4095,59.4095,59.2317,59.285,40612.0
2021-03-30 13:10:00,66.67,66.67,66.49,66.51,40820.0,59.2672,59.2672,59.1072,59.125,40820.0
2021-03-30 13:15:00,66.5,66.6,66.48,66.55,67145.0,59.1161,59.205,59.0983,59.1605,67145.0
2021-03-30 13:20:00,66.55,66.72,66.51,66.69,34707.0,59.1605,59.3117,59.125,59.285,34707.0
2021-03-30 13:25:00,66.68,66.69,66.58,66.59,29223.0,59.2761,59.285,59.1872,59.1961,29223.0
2021-03-30 13:30:00,66.57,66.58,66.48,66.55,42929.0,59.1783,59.1872,59.0983,59.1605,42929.0
2021-03-30 13:35:00,66.55,66.72,66.48,66.71,41200.0,59.1605,59.3117,59.0983,59.3028,41200.0
2021-03-30 13:40:00,66.72,66.79,66.68,66.7,42743.0,59.3117,59.3739,59.2761,59.2939,42743.0
2021-03-30 13:45:00,66.7,66.77,66.56,66.57,142300.0,59.2939,59.3561,59.1694,59.1783,142300.0
2021-03-30 13:50:00,66.58,66.67,66.55,66.64,23822.0,59.1872,59.2672,59.1605,59.2406,23822.0
2021-03-30 13:55:00,66.65,66.71,66.59,66.61,26668.0,59.2494,59.3028,59.1961,59.2139,26668.0
2021-03-30 14:00:00,66.61,66.63,66.54,66.58,39706.0,59.2139,59.2317,59.1517,59.1872,39706.0
2021-03-30 14:05:00,66.56,66.81,66.55,66.78,61226.0,59.1694,59.3917,59.1605,59.365,61226.0
2021-03-30 14:10:00,66.77,66.89,66.74,66.88,38303.0,59.3561,59.4628,59.3294,59.4539,38303.0
2021-03-30 14:15:00,66.88,66.95,66.83,66.9,74410.0,59.4539,59.5161,59.4095,59.4717,74410.0
2021-03-30 14:20:00,66.93,66.95,66.84,66.87,40318.0,59.4984,59.5161,59.4183,59.445,40318.0
2021-03-30 14:25:00,66.88,67.0,66.88,66.93,43618.0,59.4539,59.5606,59.4539,59.4984,43618.0
2021-03-30 14:30:00,66.92,67.0,66.89,66.89,23812.0,59.4895,59.5606,59.4628,59.4628,23812.0
2021-03-30 14:35:00,66.91,66.92,66.81,66.83,26763.0,59.4806,59.4895,59.3917,59.4095,26763.0
2021-03-30 14:40:00,66.83,66.96,66.83,66.94,54191.0,59.4095,59.525,59.4095,59.5072,54191.0
2021-03-30 14:45:00,66.96,67.06,66.96,67.06,54942.0,59.525,59.6139,59.525,59.6139,54942.0
2021-03-30 14:50:00,67.07,67.2,67.06,67.12,72745.0,59.6228,59.7384,59.6139,59.6673,72745.0
2021-03-30 14:55:00,67.13,67.26,67.11,67.24,113732.0,59.6761,59.7917,59.6584,59.7739,113732.0
2021-03-30 15:00:00,67.23,67.34,67.16,67.3,110195.0,59.765,59.8628,59.7028,59.8273,110195.0
2021-03-30 15:05:00,67.29,67.33,67.24,67.3,66695.0,59.8184,59.8539,59.7739,59.8273,66695.0
2021-03-30 15:10:00,67.3,67.34,67.11,67.17,55306.0,59.8273,59.8628,59.6584,59.7117,55306.0
2021-03-30 15:15:00,67.18,67.21,67.1,67.21,40110.0,59.7206,59.7473,59.6495,59.7473,40110.0
2021-03-30 15:20:00,67.2,67.33,67.15,67.29,57246.0,59.7384,59.8539,59.6939,59.8184,57246.0
2021-03-30 15:25:00,67.29,67.38,67.25,67.35,49929.0,59.8184,59.8984,59.7828,59.8717,49929.0
2021-03-30 15:30:00,67.34,67.43,67.34,67.38,77592.0,59.8628,59.9428,59.8628,59.8984,77592.0
2021-03-30 15:35:00,67.39,67.4,67.25,67.26,82168.0,59.9073,59.9162,59.7828,59.7917,82168.0
2021-03-30 15:40:00,67.26,67.26,67.16,67.18,118383.0,59.7917,59.7917,59.7028,59.7206,118383.0
2021-03-30 15:45:00,67.17,67.17,67.0,67.02,139271.0,59.7117,59.7117,59.5606,59.5784,139271.0
2021-03-30 15:50:00,67.02,67.05,66.93,66.96,270782.0,59.5784,59.605,59.4984,59.525,270782.0
2021-03-30 15:55:00,66.95,67.05,66.83,67.04,486917.0,59.5161,59.605,59.4095,59.5961,486917.0
2021-03-31 09:30:00,67.03,67.21,66.62,67.06,259252.0,59.5872,59.7473,59.2228,59.6139,259252.0
2021-03-31 09:35:00,67.13,67.29,67.03,67.25,120358.0,59.6761,59.8184,59.5872,59.7828,120358.0
2021-03-31 09:40:00,67.27,67.35,67.0,67.13,80016.0,59.8006,59.8717,59.5606,59.6761,80016.0
2021-03-31 09:45:00,67.12,67.25,66.92,66.92,54035.0,59.6673,59.7828,59.4895,59.4895,54035.0
2021-03-31 09:50:00,66.91,67.0,66.68,66.82,60324.0,59.4806,59.5606,59.2761,59.4006,60324.0
2021-03-31 09:55:00,66.79,66.94,66.79,66.85,29489.0,59.3739,59.5072,59.3739,59.4272,29489.0
2021-03-31 10:00:00,66.84,66.86,66.55,66.64,104345.0,59.4183,59.4361,59.1605,59.2406,104345.0
2021-03-31 10:05:00,66.63,66.72,66.49,66.5,85711.0,59.2317,59.3117,59.1072,59.1161,85711.0
2021-03-31 10:10:00,66.5,66.66,66.4,66.47,134724.0,59.1161,59.2583,59.0272,59.0894,134724.0
2021-03-31 10:15:00,66.45,66.6,66.43,66.53,35750.0,59.0716,59.205,59.0539,59.1428,35750.0
2021-03-31 10:20:00,66.52,66.72,66.37,66.54,55196.0,59.1339,59.3117,59.0005,59.1517,55196.0
2021-03-31 10:25:00,66.53,66.61,66.42,66.45,38434.0,59.1428,59.2139,59.045,59.0716,38434.0
2021-03-31 10:30:00,66.45,66.56,66.35,66.53,29534.0,59.0716,59.1694,58.9828,59.1428,29534.0
2021-03-31 10:35:00,66.52,66.55,66.36,66.52,39316.0,59.1339,59.1605,58.9916,59.1339,39316.0
2021-03-31 10:40:00,66.55,66.57,66.34,66.48,66330.0,59.1605,59.1783,58.9739,59.0983,66330.0
2021-03-31 10:45:00,66.49,66.52,66.2,66.25,39811.0,59.1072,59.1339,58.8494,58.8939,39811.0
2021-03-31 10:50:00,66.24,66.34,66.11,66.17,37306.0,58.885,58.9739,58.7694,58.8227,37306.0
2021-03-31 10:55:00,66.17,66.38,66.14,66.31,35027.0,58.8227,59.0094,58.7961,58.9472,35027.0
2021-03-31 11:00:00,66.33,66.49,66.21,66.44,102717.0,58.965,59.1072,58.8583,59.0628,102717.0
2021-03-31 11:05:00,66.45,66.57,66.38,66.53,74742.0,59.0716,59.1783,59.0094,59.1428,74742.0
2021-03-31 11:10:00,66.53,66.67,66.46,66.64,74479.0,59.1428,59.2672,59.0805,59.2406,74479.0
2021-03-31 11:15:00,66.65,66.74,66.58,66.73,48030.0,59.2494,59.3294,59.1872,59.3206,48030.0
2021-03-31 11:20:00,66.73,66.82,66.65,66.7,38994.0,59.3206,59.4006,59.2494,59.2939,38994.0
2021-03-31 11:25:00,66.69,66.69,66.42,66.42,32745.0,59.285,59.285,59.045,59.045,32745.0
2021-03-31 11:30:00,66.41,66.42,66.17,66.23,41112.0,59.0361,59.045,58.8227,58.8761,41112.0
2021-03-31 11:35:00,66.23,66.26,66.12,66.19,23516.0,58.8761,58.9027,58.7783,58.8405,23516.0
2021-03-31 11:40:00,66.19,66.23,66.1,66.17,40316.0,58.8405,58.8761,58.7605,58.8227,40316.0
2021-03-31 11:45:00,66.2,66.45,66.2,66.42,103171.0,58.8494,59.0716,58.8494,59.045,103171.0
2021-03-31 11:50:00,66.41,66.47,66.36,66.38,51746.0,59.0361,59.0894,58.9916,59.0094,51746.0
2021-03-31 11:55:00,66.37,66.39,66.27,66.32,23386.0,59.0005,59.0183,58.9116,58.9561,23386.0
2021-03-31 12:00:00,66.33,66.34,66.23,66.31,21313.0,58.965,58.9739,58.8761,58.9472,21313.0
2021-03-31 12:05:00,66.31,66.49,66.3,66.46,20628.0,58.9472,59.1072,58.9383,59.0805,20628.0
2021-03-31 12:10:00,66.45,66.56,66.4,66.53,25606.0,59.0716,59.1694,59.0272,59.1428,25606.0
2021-03-31 12:15:00,66.53,66.53,66.38,66.52,35318.0,59.1428,59.1428,59.0094,59.1339,35318.0
2021-03-31 12:20:00,66.49,66.54,66.45,66.51,46467.0,59.1072,59.1517,59.0716,59.125,46467.0
2021-03-31 12:25:00,66.49,66.56,66.44,66.52,27874.0,59.1072,59.1694,59.0628,59.1339,27874.0
2021-03-31 12:30:00,66.51,66.55,66.42,66.48,22613.0,59.125,59.1605,59.045,59.0983,22613.0
2021-03-31 12:35:00,66.5,66.52,66.4,66.44,22144.0,59.1161,59.1339,59.0272,59.0628,22144.0
2021-03-31 12:40:00,66.45,66.58,66.45,66.56,23192.0,59.0716,59.1872,59.0716,59.1694,23192.0
2021-03-31 12:45:00,66.57,66.6,66.49,66.52,53187.0,59.1783,59.205,59.1072,59.1339,53187.0
2021-03-31 12:50:00,66.51,66.58,66.48,66.54,11775.0,59.125,59.1872,59.0983,59.1517,11775.0
2021-03-31 12:55:00,66.55,66.68,66.52,66.68,24723.0,59.1605,59.2761,59.1339,59.2761,24723.0
2021-03-31 13:00:00,66.69,66.73,66.63,66.63,22871.0,59.285,59.3206,59.2317,59.2317,22871.0
2021-03-31 13:05:00,66.63,66.7,66.63,66.66,24784.0,59.2317,59.2939,59.2317,59.2583,24784.0
2021-03-31 13:10:00,66.65,66.83,66.64,66.82,84672.0,59.2494,59.4095,59.2406,59.4006,84672.0
2021-03-31 13:15:00,66.82,66.85,66.76,66.85,21514.0,59.4006,59.4272,59.3472,59.4272,21514.0
2021-03-31 13:20:00,66.86,66.89,66.76,66.79,32894.0,59.4361,59.4628,59.3472,59.3739,32894.0
2021-03-31 13:25:00,66.8,66.81,66.72,66.76,34750.0,59.3828,59.3917,59.3117,59.3472,34750.0
2021-03-31 13:30:00,66.76,66.91,66.75,66.91,67145.0,59.3472,59.4806,59.3383,59.4806,67145.0
2021-03-31 13:35:00,66.92,66.96,66.86,66.95,40446.0,59.4895,59.525,59.4361,59.5161,40446.0
2021-03-31 13:40:00,66.95,66.99,66.87,66.9,37860.0,59.5161,59.5517,59.445,59.4717,37860.0
2021-03-31 13:45:00,66.91,67.02,66.85,67.02,69595.0,59.4806,59.5784,59.4272,59.5784,69595.0
2021-03-31 13:50:00,67.02,67.05,66.9,66.93,49495.0,59.5784,59.605,59.4717,59.4984,49495.0
2021-03-31 13:55:00,66.95,67.04,66.94,67.01,39706.0,59.5161,59.5961,59.5072,59.5695,39706.0
2021-03-31 14:00:00,67.01,67.06,66.98,66.99,31924.0,59.5695,59.6139,59.5428,59.5517,31924.0
2021-03-31 14:05:00,66.99,66.99,66.83,66.85,38631.0,59.5517,59.5517,59.4095,59.4272,38631.0
2021-03-31 14:10:00,66.85,66.9,66.77,66.88,47488.0,59.4272,59.4717,59.3561,59.4539,47488.0
2021-03-31 14:15:00,66.88,66.98,66.88,66.9,46880.0,59.4539,59.5428,59.4539,59.4717,46880.0
2021-03-31 14:20:00,66.87,66.97,66.83,66.96,12887.0,59.445,59.5339,59.4095,59.525,12887.0
2021-03-31 14:25:00,66.97,67.02,66.9,66.94,42920.0,59.5339,59.5784,59.4717,59.5072,42920.0
2021-03-31 14:30:00,66.97,67.09,66.97,67.06,30296.0,59.5339,59.6406,59.5339,59.6139,30296.0
2021-03-31 14:35:00,67.06,67.11,67.01,67.04,28142.0,59.6139,59.6584,59.5695,59.5961,28142.0
2021-03-31 14:40:00,67.03,67.21,66.99,67.2,36966.0,59.5872,59.7473,59.5517,59.7384,36966.0
2021-03-31 14:45:00,67.2,67.23,67.1,67.1,49871.0,59.7384,59.765,59.6495,59.6495,49871.0
2021-03-31 14:50:00,67.12,67.13,66.96,66.99,34084.0,59.6673,59.6761,59.525,59.5517,34084.0
2021-03-31 14:55:00,67.0,67.03,66.87,66.88,35161.0,59.5606,59.5872,59.445,59.4539,35161.0
2021-03-31 15:00:00,66.87,66.9,66.72,66.78,44374.0,59.445,59.4717,59.3117,59.365,44374.0
2021-03-31 15:05:00,66.78,66.83,66.76,66.81,35882.0,59.365,59.4095,59.3472,59.3917,35882.0
2021-03-31 15:10:00,66.81,66.86,66.73,66.78,29400.0,59.3917,59.4361,59.3206,59.365,29400.0
2021-03-31 15:15:00,66.79,67.03,66.79,67.03,65871.0,59.3739,59.5872,59.3739,59.5872,65871.0
2021-03-31 15:20:00,67.03,67.13,66.96,67.05,61836.0,59.5872,59.6761,59.525,59.605,61836.0
2021-03-31 15:25:00,67.04,67.12,66.99,67.01,36210.0,59.5961,59.6673,59.5517,59.5695,36210.0
2021-03-31 15:30:00,67.0,67.06,66.94,66.99,57345.0,59.5606,59.6139,59.5072,59.5517,57345.0
2021-03-31 15:35:00,67.0,67.0,66.65,66.68,60174.0,59.5606,59.5606,59.2494,59.2761,60174.0
2021-03-31 15:40:00,66.66,66.83,66.62,66.78,143126.0,59.2583,59.4095,59.2228,59.365,143126.0
2021-03-31 15:45:00,66.77,66.79,66.65,66.77,71865.0,59.3561,59.3739,59.2494,59.3561,71865.0
2021-03-31 15:50:00,66.79,66.79,66.5,66.5,177431.0,59.3739,59.3739,59.1161,59.1161,177431.0
2021-03-31 15:55:00,66.5,66.5,66.3,66.33,351912.0,59.1161,59.1161,58.9383,58.965,351912.0
2021-04-01 09:30:00,65.92,66.41,65.92,66.35,344645.0,58.6005,59.0361,58.6005,58.9828,344645.0
2021-04-01 09:35:00,66.37,66.43,66.17,66.25,230685.0,59.0005,59.0539,58.8227,58.8939,230685.0
2021-04-01 09:40:00,66.24,66.43,66.24,66.32,147861.0,58.885,59.0539,58.885,58.9561,147861.0
2021-04-01 09:45:00,66.3,66.35,66.08,66.1,117685.0,58.9383,58.9828,58.7427,58.7605,117685.0
2021-04-01 09:50:00,66.07,66.28,65.92,66.04,140982.0,58.7338,58.9205,58.6005,58.7072,140982.0
2021-04-01 09:55:00,66.02,66.08,65.91,65.93,72999.0,58.6894,58.7427,58.5916,58.6094,72999.0
2021-04-01 10:00:00,65.94,66.25,65.91,66.23,151012.0,58.6183,58.8939,58.5916,58.8761,151012.0
2021-04-01 10:05:00,66.23,66.45,66.21,66.32,110642.0,58.8761,59.0716,58.8583,58.9561,110642.0
2021-04-01 10:10:00,66.33,66.34,66.06,66.14,45450.0,58.965,58.9739,58.725,58.7961,45450.0
2021-04-01 10:15:00,66.14,66.26,66.09,66.22,49886.0,58.7961,58.9027,58.7516,58.8672,49886.0
2021-04-01 10:20:00,66.22,66.25,66.07,66.24,68738.0,58.8672,58.8939,58.7338,58.885,68738.0
2021-04-01 10:25:00,66.26,66.33,66.17,66.33,33714.0,58.9027,58.965,58.8227,58.965,33714.0
2021-04-01 10:30:00,66.32,66.32,66.12,66.17,37915.0,58.9561,58.9561,58.7783,58.8227,37915.0
2021-04-01 10:35:00,66.18,66.34,66.05,66.27,82765.0,58.8316,58.9739,58.7161,58.9116,82765.0
2021-04-01 10:40:00,66.28,66.29,66.14,66.21,98151.0,58.9205,58.9294,58.7961,58.8583,98151.0
2021-04-01 10:45:00,66.2,66.27,66.18,66.2,59944.0,58.8494,58.9116,58.8316,58.8494,59944.0
2021-04-01 10:50:00,66.2,66.26,65.99,65.99,82814.0,58.8494,58.9027,58.6627,58.6627,82814.0
2021-04-01 10:55:00,65.98,66.13,65.97,66.05,49798.0,58.6538,58.7872,58.6449,58.7161,49798.0
2021-04-01 11:00:00,66.04,66.15,66.02,66.07,45790.0,58.7072,58.805,58.6894,58.7338,45790.0
2021-04-01 11:05:00,66.05,66.11,65.94,66.02,113829.0,58.7161,58.7694,58.6183,58.6894,113829.0
2021-04-01 11:10:00,66.01,66.17,65.96,66.15,84926.0,58.6805,58.8227,58.6361,58.805,84926.0
2021-04-01 11:15:00,66.15,66.32,66.09,66.26,86092.0,58.805,58.9561,58.7516,58.9027,86092.0
2021-04-01 11:20:00,66.25,66.26,66.18,66.19,67623.0,58.8939,58.9027,58.8316,58.8405,67623.0
2021-04-01 11:25:00,66.19,66.28,66.16,66.27,109125.0,58.8405,58.9205,58.8138,58.9116,109125.0
2021-04-01 11:30:00,66.26,66.43,66.24,66.43,118146.0,58.9027,59.0539,58.885,59.0539,118146.0
2021-04-01 11:35:00,66.43,66.59,66.38,66.58,106470.0,59.0539,59.1961,59.0094,59.1872,106470.0
2021-04-01 11:40:00,66.59,66.59,66.32,66.32,75210.0,59.1961,59.1961,58.9561,58.9561,75210.0
2021-04-01 11:45:00,66.33,66.39,66.26,66.28,45233.0,58.965,59.0183,58.9027,58.9205,45233.0
2021-04-01 11:50:00,66.28,66.41,66.28,66.38,85796.0,58.9205,59.0361,58.9205,59.0094,85796.0
2021-04-01 11:55:00,66.39,66.4,66.27,66.28,30040.0,59.0183,59.0272,58.9116,58.9205,30040.0
2021-04-01 12:00:00,66.28,66.38,66.28,66.29,21077.0,58.9205,59.0094,58.9205,58.9294,21077.0
2021-04-01 12:05:00,66.3,66.42,66.3,66.41,64293.0,58.9383,59.045,58.9383,59.0361,64293.0
2021-04-01 12:10:00,66.42,66.61,66.38,66.59,277473.0,59.045,59.2139,59.0094,59.1961,277473.0
2021-04-01 12:15:00,66.59,66.59,66.49,66.55,177725.0,59.1961,59.1961,59.1072,59.1605,177725.0
2021-04-01 12:20:00,66.57,66.67,66.53,66.65,82299.0,59.1783,59.2672,59.1428,59.2494,82299.0
2021-04-01 12:25:00,66.65,66.67,66.53,66.55,58401.0,59.2494,59.2672,59.1428,59.1605,58401.0
2021-04-01 12:30:00,66.55,66.69,66.53,66.69,95146.0,59.1605,59.285,59.1428,59.285,95146.0
2021-04-01 12:35:00,66.69,66.85,66.61,66.82,77031.0,59.285,59.4272,59.2139,59.4006,77031.0
2021-04-01 12:40:00,66.84,66.86,66.72,66.75,52569.0,59.4183,59.4361,59.3117,59.3383,52569.0
2021-04-01 12:45:00,66.76,66.91,66.76,66.9,73930.0,59.3472,59.4806,59.3472,59.4717,73930.0
2021-04-01 12:50:00,66.91,66.92,66.83,66.84,35999.0,59.4806,59.4895,59.4095,59.4183,35999.0
2021-04-01 12:55:00,66.84,66.84,66.61,66.62,182001.0,59.4183,59.4183,59.2139,59.2228,182001.0
2021-04-01 13:00:00,66.61,66.72,66.61,66.65,34057.0,59.2139,59.3117,59.2139,59.2494,34057.0
2021-04-01 13:05:00,66.63,66.79,66.63,66.71,51260.0,59.2317,59.3739,59.2317,59.3028,51260.0
2021-04-01 13:10:00,66.72,66.73,66.65,66.66,17037.0,59.3117,59.3206,59.2494,59.2583,17037.0
2021-04-01 13:15:00,66.66,66.68,66.56,66.57,87436.0,59.2583,59.2761,59.1694,59.1783,87436.0
2021-04-01 13:20:00,66.57,66.63,66.53,66.63,57647.0,59.1783,59.2317,59.1428,59.2317,57647.0
2021-04-01 13:25:00,66.67,66.67,66.59,66.59,25759.0,59.2672,59.2672,59.1961,59.1961,25759.0
2021-04-01 13:30:00,66.57,66.74,66.56,66.73,50806.0,59.1783,59.3294,59.1694,59.3206,50806.0
2021-04-01 13:35:00,66.74,66.77,66.62,66.66,21380.0,59.3294,59.3561,59.2228,59.2583,21380.0
2021-04-01 13:40:00,66.66,66.71,66.57,66.57,15175.0,59.2583,59.3028,59.1783,59.1783,15175.0
2021-04-01 13:45:00,66.57,66.57,66.46,66.51,16953.0,59.1783,59.1783,59.0805,59.125,16953.0
2021-04-01 13:50:00,66.5,66.58,66.48,66.57,15735.0,59.1161,59.1872,59.0983,59.1783,15735.0
2021-04-01 13:55:00,66.57,66.59,66.51,66.58,49601.0,59.1783,59.1961,59.125,59.1872,49601.0
2021-04-01 14:00:00,66.56,66.77,66.55,66.77,70459.0,59.1694,59.3561,59.1605,59.3561,70459.0
2021-04-01 14:05:00,66.76,66.82,66.72,66.8,74290.0,59.3472,59.4006,59.3117,59.3828,74290.0
2021-04-01 14:10:00,66.78,66.83,66.75,66.81,34000.0,59.365,59.4095,59.3383,59.3917,34000.0
2021-04-01 14:15:00,66.81,66.83,66.75,66.83,56995.0,59.3917,59.4095,59.3383,59.4095,56995.0
2021-04-01 14:20:00,66.83,66.89,66.79,66.86,47855.0,59.4095,59.4628,59.3739,59.4361,47855.0
2021-04-01 14:25:00,66.85,66.85,66.71,66.75,23281.0,59.4272,59.4272,59.3028,59.3383,23281.0
2021-04-01 14:30:00,66.74,66.79,66.65,66.66,54990.0,59.3294,59.3739,59.2494,59.2583,54990.0
2021-04-01 14:35:00,66.64,66.78,66.64,66.74,33063.0,59.2406,59.365,59.2406,59.3294,33063.0
2021-04-01 14:40:00,66.73,66.77,66.7,66.72,24461.0,59.3206,59.3561,59.2939,59.3117,24461.0
2021-04-01 14:45:00,66.72,66.72,66.64,66.68,19748.0,59.3117,59.3117,59.2406,59.2761,19748.0
2021-04-01 14:50:00,66.68,66.69,66.49,66.5,29894.0,59.2761,59.285,59.1072,59.1161,29894.0
2021-04-01 14:55:00,66.5,66.54,66.44,66.53,36543.0,59.1161,59.1517,59.0628,59.1428,36543.0
2021-04-01 15:00:00,66.54,66.55,66.47,66.49,22606.0,59.1517,59.1605,59.0894,59.1072,22606.0
2021-04-01 15:05:00,66.49,66.52,66.46,66.48,25742.0,59.1072,59.1339,59.0805,59.0983,25742.0
2021-04-01 15:10:00,66.47,66.49,66.36,66.39,63747.0,59.0894,59.1072,58.9916,59.0183,63747.0
2021-04-01 15:15:00,66.39,66.46,66.35,66.4,38316.0,59.0183,59.0805,58.9828,59.0272,38316.0
2021-04-01 15:20:00,66.39,66.43,66.36,66.42,50446.0,59.0183,59.0539,58.9916,59.045,50446.0
2021-04-01 15:25:00,66.42,66.47,66.39,66.46,139706.0,59.045,59.0894,59.0183,59.0805,139706.0
2021-04-01 15:30:00,66.46,66.47,66.31,66.31,75325.0,59.0805,59.0894,58.9472,58.9472,75325.0
2021-04-01 15:35:00,66.31,66.41,66.3,66.38,118951.0,58.9472,59.0361,58.9383,59.0094,118951.0
2021-04-01 15:40:00,66.39,66.41,66.32,66.35,88364.0,59.0183,59.0361,58.9561,58.9828,88364.0
2021-04-01 15:45:00,66.36,66.54,66.36,66.53,127551.0,58.9916,59.1517,58.9916,59.1428,127551.0
2021-04-01 15:50:00,66.54,66.71,66.52,66.7,153645.0,59.1517,59.3028,59.1339,59.2939,153645.0
2021-04-01 15:55:00,66.71,66.84,66.64,66.82,259286.0,59.3028,59.4183,59.2406,59.4006,259286.0
2021-04-05 09:30:00,67.92,68.05,67.72,67.99,402843.0,60.3784,60.494,60.2006,60.4407,402843.0
2021-04-05 09:35:00,68.0,68.15,67.57,67.57,251656.0,60.4495,60.5829,60.0673,60.0673,251656.0
2021-04-05 09:40:00,67.57,67.6,67.19,67.26,135197.0,60.0673,60.094,59.7295,59.7917,135197.0
2021-04-05 09:45:00,67.27,67.34,67.11,67.11,172336.0,59.8006,59.8628,59.6584,59.6584,172336.0
2021-04-05 09:50:00,67.1,67.27,66.97,67.09,125423.0,59.6495,59.8006,59.5339,59.6406,125423.0
2021-04-05 09:55:00,67.09,67.12,66.91,67.04,47948.0,59.6406,59.6673,59.4806,59.5961,47948.0
2021-04-05 10:00:00,67.04,67.11,66.88,66.94,64552.0,59.5961,59.6584,59.4539,59.5072,64552.0
2021-04-05 10:05:00,66.94,66.97,66.74,66.86,92324.0,59.5072,59.5339,59.3294,59.4361,92324.0
2021-04-05 10:10:00,66.86,67.08,66.77,67.02,95871.0,59.4361,59.6317,59.3561,59.5784,95871.0
2021-04-05 10:15:00,67.04,67.2,66.98,67.09,98315.0,59.5961,59.7384,59.5428,59.6406,98315.0
2021-04-05 10:20:00,67.08,67.32,66.99,67.28,79292.0,59.6317,59.845,59.5517,59.8095,79292.0
2021-04-05 10:25:00,67.29,67.39,67.22,67.24,45023.0,59.8184,59.9073,59.7561,59.7739,45023.0
2021-04-05 10:30:00,67.23,67.32,67.19,67.23,38269.0,59.765,59.845,59.7295,59.765,38269.0
2021-04-05 10:35:00,67.2,67.2,67.05,67.05,46613.0,59.7384,59.7384,59.605,59.605,46613.0
2021-04-05 10:40:00,67.05,67.09,66.89,66.98,35670.0,59.605,59.6406,59.4628,59.5428,35670.0
2021-04-05 10:45:00,67.0,67.04,66.9,66.98,98857.0,59.5606,59.5961,59.4717,59.5428,98857.0
2021-04-05 10:50:00,66.97,66.97,66.72,66.77,75525.0,59.5339,59.5339,59.3117,59.3561,75525.0
2021-04-05 10:55:00,66.77,66.98,66.77,66.83,91273.0,59.3561,59.5428,59.3561,59.4095,91273.0
2021-04-05 11:00:00,66.81,66.92,66.74,66.88,43625.0,59.3917,59.4895,59.3294,59.4539,43625.0
2021-04-05 11:05:00,66.88,67.13,66.88,67.08,67528.0,59.4539,59.6761,59.4539,59.6317,67528.0
2021-04-05 11:10:00,67.07,67.07,66.89,66.93,175613.0,59.6228,59.6228,59.4628,59.4984,175613.0
2021-04-05 11:15:00,66.93,66.94,66.79,66.81,137087.0,59.4984,59.5072,59.3739,59.3917,137087.0
2021-04-05 11:20:00,66.81,66.87,66.74,66.79,72651.0,59.3917,59.445,59.3294,59.3739,72651.0
2021-04-05 11:25:00,66.79,66.83,66.67,66.82,72964.0,59.3739,59.4095,59.2672,59.4006,72964.0
2021-04-05 11:30:00,66.84,66.92,66.78,66.79,41358.0,59.4183,59.4895,59.365,59.3739,41358.0
2021-04-05 11:35:00,66.79,66.9,66.78,66.8,37289.0,59.3739,59.4717,59.365,59.3828,37289.0
2021-04-05 11:40:00,66.79,66.92,66.72,66.86,103641.0,59.3739,59.4895,59.3117,59.4361,103641.0
2021-04-05 11:45:00,66.85,66.93,66.78,66.79,58135.0,59.4272,59.4984,59.365,59.3739,58135.0
2021-04-05 11:50:00,66.8,66.8,66.67,66.77,37372.0,59.3828,59.3828,59.2672,59.3561,37372.0
2021-04-05 11:55:00,66.78,66.81,66.71,66.72,76603.0,59.365,59.3917,59.3028,59.3117,76603.0
2021-04-05 12:00:00,66.71,66.81,66.64,66.79,41326.0,59.3028,59.3917,59.2406,59.3739,41326.0
2021-04-05 12:05:00,66.8,66.83,66.74,66.78,38471.0,59.3828,59.4095,59.3294,59.365,38471.0
2021-04-05 12:10:00,66.78,66.82,66.72,66.73,34190.0,59.365,59.4006,59.3117,59.3206,34190.0
2021-04-05 12:15:00,66.73,66.78,66.7,66.73,32604.0,59.3206,59.365,59.2939,59.3206,32604.0
2021-04-05 12:20:00,66.73,66.9,66.71,66.88,75282.0,59.3206,59.4717,59.3028,59.4539,75282.0
2021-04-05 12:25:00,66.88,66.97,66.86,66.9,66147.0,59.4539,59.5339,59.4361,59.4717,66147.0
2021-04-05 12:30:00,66.9,66.94,66.83,66.87,56769.0,59.4717,59.5072,59.4095,59.445,56769.0
2021-04-05 12:35:00,66.85,66.94,66.84,66.91,32947.0,59.4272,59.5072,59.4183,59.4806,32947.0
2021-04-05 12:40:00,66.91,66.92,66.86,66.91,18589.0,59.4806,59.4895,59.4361,59.4806,18589.0
2021-04-05 12:45:00,66.9,66.96,66.88,66.91,39058.0,59.4717,59.525,59.4539,59.4806,39058.0
2021-04-05 12:50:00,66.92,66.92,66.85,66.89,25852.0,59.4895,59.4895,59.4272,59.4628,25852.0
2021-04-05 12:55:00,66.88,66.89,66.71,66.73,91816.0,59.4539,59.4628,59.3028,59.3206,91816.0
2021-04-05 13:00:00,66.71,66.8,66.68,66.77,108596.0,59.3028,59.3828,59.2761,59.3561,108596.0
2021-04-05 13:05:00,66.77,66.82,66.72,66.75,75513.0,59.3561,59.4006,59.3117,59.3383,75513.0
2021-04-05 13:10:00,66.76,66.77,66.67,66.72,50644.0,59.3472,59.3561,59.2672,59.3117,50644.0
2021-04-05 13:15:00,66.72,66.87,66.69,66.76,126436.0,59.3117,59.445,59.285,59.3472,126436.0
2021-04-05 13:20:00,66.76,66.8,66.68,66.74,45496.0,59.3472,59.3828,59.2761,59.3294,45496.0
2021-04-05 13:25:00,66.73,66.75,66.65,66.7,50126.0,59.3206,59.3383,59.2494,59.2939,50126.0
2021-04-05 13:30:00,66.69,66.8,66.65,66.78,43729.0,59.285,59.3828,59.2494,59.365,43729.0
2021-04-05 13:35:00,66.8,66.87,66.74,66.81,71818.0,59.3828,59.445,59.3294,59.3917,71818.0
2021-04-05 13:40:00,66.78,66.8,66.63,66.66,41494.0,59.365,59.3828,59.2317,59.2583,41494.0
2021-04-05 13:45:00,66.66,66.77,66.66,66.76,55160.0,59.2583,59.3561,59.2583,59.3472,55160.0
2021-04-05 13:50:00,66.76,66.77,66.66,66.66,40448.0,59.3472,59.3561,59.2583,59.2583,40448.0
2021-04-05 13:55:00,66.65,66.73,66.62,66.71,16003.0,59.2494,59.3206,59.2228,59.3028,16003.0
2021-04-05 14:00:00,66.71,66.74,66.61,66.61,41558.0,59.3028,59.3294,59.2139,59.2139,41558.0
2021-04-05 14:05:00,66.62,66.69,66.61,66.63,26828.0,59.2228,59.285,59.2139,59.2317,26828.0
2021-04-05 14:10:00,66.64,66.75,66.63,66.71,50760.0,59.2406,59.3383,59.2317,59.3028,50760.0
2021-04-05 14:15:00,66.71,66.76,66.66,66.68,36453.0,59.3028,59.3472,59.2583,59.2761,36453.0
2021-04-05 14:20:00,66.69,66.76,66.65,66.66,18612.0,59.285,59.3472,59.2494,59.2583,18612.0
2021-04-05 14:25:00,66.67,66.72,66.65,66.66,14131.0,59.2672,59.3117,59.2494,59.2583,14131.0
2021-04-05 14:30:00,66.66,66.71,66.57,66.59,45971.0,59.2583,59.3028,59.1783,59.1961,45971.0
2021-04-05 14:35:00,66.59,66.75,66.59,66.65,73659.0,59.1961,59.3383,59.1961,59.2494,73659.0
2021-04-05 14:40:00,66.65,66.67,66.58,66.59,31268.0,59.2494,59.2672,59.1872,59.1961,31268.0
2021-04-05 14:45:00,66.6,66.69,66.58,66.66,100334.0,59.205,59.285,59.1872,59.2583,100334.0
2021-04-05 14:50:00,66.65,66.7,66.59,66.65,41911.0,59.2494,59.2939,59.1961,59.2494,41911.0
2021-04-05 14:55:00,66.65,66.66,66.56,66.57,65307.0,59.2494,59.2583,59.1694,59.1783,65307.0
2021-04-05 15:00:00,66.56,66.6,66.49,66.51,55443.0,59.1694,59.205,59.1072,59.125,55443.0
2021-04-05 15:05:00,66.51,66.71,66.51,66.7,138594.0,59.125,59.3028,59.125,59.2939,138594.0
2021-04-05 15:10:00,66.69,66.72,66.62,66.68,51592.0,59.285,59.3117,59.2228,59.2761,51592.0
2021-04-05 15:15:00,66.68,66.74,66.67,66.71,80790.0,59.2761,59.3294,59.2672,59.3028,80790.0
2021-04-05 15:20:00,66.71,66.71,66.59,66.6,47088.0,59.3028,59.3028,59.1961,59.205,47088.0
2021-04-05 15:25:00,66.6,66.69,66.58,66.66,39438.0,59.205,59.285,59.1872,59.2583,39438.0
2021-04-05 15:30:00,66.66,66.71,66.62,66.63,76930.0,59.2583,59.3028,59.2228,59.2317,76930.0
2021-04-05 15:35:00,66.63,66.88,66.62,66.84,138563.0,59.2317,59.4539,59.2228,59.4183,138563.0
2021-04-05 15:40:00,66.84,66.95,66.81,66.92,106344.0,59.4183,59.5161,59.3917,59.4895,106344.0
2021-04-05 15:45:00,66.91,66.96,66.9,66.92,93150.0,59.4806,59.525,59.4717,59.4895,93150.0
2021-04-05 15:50:00,66.92,67.06,66.91,67.06,214504.0,59.4895,59.6139,59.4806,59.6139,214504.0
2021-04-05 15:55:00,67.05,67.12,66.96,66.99,452043.0,59.605,59.6673,59.525,59.5517,452043.0
2021-04-06 09:30:00,66.86,67.41,66.86,67.39,130706.0,59.4361,59.9251,59.4361,59.9073,130706.0
2021-04-06 09:35:00,67.42,67.48,67.16,67.16,107795.0,59.9339,59.9873,59.7028,59.7028,107795.0
2021-04-06 09:40:00,67.17,67.38,67.17,67.19,89323.0,59.7117,59.8984,59.7117,59.7295,89323.0
2021-04-06 09:45:00,67.2,67.23,67.05,67.09,99988.0,59.7384,59.765,59.605,59.6406,99988.0
2021-04-06 09:50:00,67.1,67.22,67.02,67.11,65333.0,59.6495,59.7561,59.5784,59.6584,65333.0
2021-04-06 09:55:00,67.09,67.26,67.04,67.19,43146.0,59.6406,59.7917,59.5961,59.7295,43146.0
2021-04-06 10:00:00,67.19,67.2,67.05,67.1,163694.0,59.7295,59.7384,59.605,59.6495,163694.0
2021-04-06 10:05:00,67.09,67.11,66.88,66.98,141363.0,59.6406,59.6584,59.4539,59.5428,141363.0
2021-04-06 10:10:00,66.99,67.32,66.98,67.32,84100.0,59.5517,59.845,59.5428,59.845,84100.0
2021-04-06 10:15:00,67.31,67.39,67.27,67.31,49553.0,59.8362,59.9073,59.8006,59.8362,49553.0
2021-04-06 10:20:00,67.3,67.36,67.18,67.22,84705.0,59.8273,59.8806,59.7206,59.7561,84705.0
2021-04-06 10:25:00,67.23,67.39,67.18,67.32,70421.0,59.765,59.9073,59.7206,59.845,70421.0
2021-04-06 10:30:00,67.32,67.41,67.24,67.36,71061.0,59.845,59.9251,59.7739,59.8806,71061.0
2021-04-06 10:35:00,67.37,67.46,67.32,67.32,41817.0,59.8895,59.9695,59.845,59.845,41817.0
2021-04-06 10:40:00,67.33,67.37,67.22,67.25,53171.0,59.8539,59.8895,59.7561,59.7828,53171.0
2021-04-06 10:45:00,67.25,67.27,67.1,67.11,74118.0,59.7828,59.8006,59.6495,59.6584,74118.0
2021-04-06 10:50:00,67.1,67.15,66.95,67.03,63553.0,59.6495,59.6939,59.5161,59.5872,63553.0
2021-04-06 10:55:00,67.03,67.11,66.93,67.06,36663.0,59.5872,59.6584,59.4984,59.6139,36663.0
2021-04-06 11:00:00,67.05,67.06,66.79,66.82,68857.0,59.605,59.6139,59.3739,59.4006,68857.0
2021-04-06 11:05:00,66.81,66.86,66.7,66.73,97040.0,59.3917,59.4361,59.2939,59.3206,97040.0
2021-04-06 11:10:00,66.73,66.73,66.44,66.44,146905.0,59.3206,59.3206,59.0628,59.0628,146905.0
2021-04-06 11:15:00,66.45,66.48,66.34,66.38,393951.0,59.0716,59.0983,58.9739,59.0094,393951.0
2021-04-06 11:20:00,66.38,66.43,66.3,66.41,258770.0,59.0094,59.0539,58.9383,59.0361,258770.0
2021-04-06 11:25:00,66.4,66.63,66.4,66.54,86478.0,59.0272,59.2317,59.0272,59.1517,86478.0
2021-04-06 11:30:00,66.54,66.55,66.43,66.51,164839.0,59.1517,59.1605,59.0539,59.125,164839.0
2021-04-06 11:35:00,66.5,66.58,66.45,66.58,113143.0,59.1161,59.1872,59.0716,59.1872,113143.0
2021-04-06 11:40:00,66.56,66.69,66.55,66.6,59486.0,59.1694,59.285,59.1605,59.205,59486.0
2021-04-06 11:45:00,66.6,66.79,66.59,66.79,35257.0,59.205,59.3739,59.1961,59.3739,35257.0
2021-04-06 11:50:00,66.79,66.83,66.71,66.76,43327.0,59.3739,59.4095,59.3028,59.3472,43327.0
2021-04-06 11:55:00,66.76,66.8,66.62,66.62,34028.0,59.3472,59.3828,59.2228,59.2228,34028.0
2021-04-06 12:00:00,66.64,66.77,66.62,66.68,57449.0,59.2406,59.3561,59.2228,59.2761,57449.0
2021-04-06 12:05:00,66.69,66.8,66.69,66.7,39072.0,59.285,59.3828,59.285,59.2939,39072.0
2021-04-06 12:10:00,66.7,66.7,66.62,66.63,87190.0,59.2939,59.2939,59.2228,59.2317,87190.0
2021-04-06 12:15:00,66.63,66.7,66.62,66.63,123853.0,59.2317,59.2939,59.2228,59.2317,123853.0
2021-04-06 12:20:00,66.65,66.74,66.6,66.72,30719.0,59.2494,59.3294,59.205,59.3117,30719.0
2021-04-06 12:25:00,66.74,66.8,66.72,66.79,24340.0,59.3294,59.3828,59.3117,59.3739,24340.0
2021-04-06 12:30:00,66.79,66.8,66.65,66.7,30099.0,59.3739,59.3828,59.2494,59.2939,30099.0
2021-04-06 12:35:00,66.7,66.78,66.67,66.71,63700.0,59.2939,59.365,59.2672,59.3028,63700.0
2021-04-06 12:40:00,66.71,66.84,66.7,66.83,40529.0,59.3028,59.4183,59.2939,59.4095,40529.0
2021-04-06 12:45:00,66.83,66.87,66.76,66.86,68265.0,59.4095,59.445,59.3472,59.4361,68265.0
2021-04-06 12:50:00,66.86,67.0,66.85,66.96,49891.0,59.4361,59.5606,59.4272,59.525,49891.0
2021-04-06 12:55:00,66.96,67.03,66.93,67.0,28444.0,59.525,59.5872,59.4984,59.5606,28444.0
2021-04-06 13:00:00,66.99,67.06,66.97,67.02,33493.0,59.5517,59.6139,59.5339,59.5784,33493.0
2021-04-06 13:05:00,67.02,67.05,66.92,66.92,24779.0,59.5784,59.605,59.4895,59.4895,24779.0
2021-04-06 13:10:00,66.92,66.94,66.86,66.89,49777.0,59.4895,59.5072,59.4361,59.4628,49777.0
2021-04-06 13:15:00,66.89,67.01,66.87,66.98,26652.0,59.4628,59.5695,59.445,59.5428,26652.0
2021-04-06 13:20:00,67.0,67.0,66.88,66.9,37240.0,59.5606,59.5606,59.4539,59.4717,37240.0
2021-04-06 13:25:00,66.9,66.94,66.84,66.84,35287.0,59.4717,59.5072,59.4183,59.4183,35287.0
2021-04-06 13:30:00,66.86,66.89,66.82,66.84,33754.0,59.4361,59.4628,59.4006,59.4183,33754.0
2021-04-06 13:35:00,66.84,67.0,66.84,67.0,29059.0,59.4183,59.5606,59.4183,59.5606,29059.0
2021-04-06 13:40:00,67.0,67.1,67.0,67.06,19510.0,59.5606,59.6495,59.5606,59.6139,19510.0
2021-04-06 13:45:00,67.08,67.11,67.03,67.05,29989.0,59.6317,59.6584,59.5872,59.605,29989.0
2021-04-06 13:50:00,67.05,67.12,67.02,67.11,28653.0,59.605,59.6673,59.5784,59.6584,28653.0
2021-04-06 13:55:00,67.11,67.11,67.03,67.06,36552.0,59.6584,59.6584,59.5872,59.6139,36552.0
2021-04-06 14:00:00,67.07,67.15,67.07,67.13,28790.0,59.6228,59.6939,59.6228,59.6761,28790.0
2021-04-06 14:05:00,67.13,67.13,67.03,67.04,98981.0,59.6761,59.6761,59.5872,59.5961,98981.0
2021-04-06 14:10:00,67.04,67.11,67.04,67.08,26825.0,59.5961,59.6584,59.5961,59.6317,26825.0
2021-04-06 14:15:00,67.07,67.14,67.07,67.08,21835.0,59.6228,59.685,59.6228,59.6317,21835.0
2021-04-06 14:20:00,67.08,67.08,66.99,67.02,32466.0,59.6317,59.6317,59.5517,59.5784,32466.0
2021-04-06 14:25:00,67.02,67.06,67.0,67.04,22903.0,59.5784,59.6139,59.5606,59.5961,22903.0
2021-04-06 14:30:00,67.04,67.13,66.98,67.06,38918.0,59.5961,59.6761,59.5428,59.6139,38918.0
2021-04-06 14:35:00,67.06,67.06,66.94,66.95,25807.0,59.6139,59.6139,59.5072,59.5161,25807.0
2021-04-06 14:40:00,66.95,66.97,66.86,66.87,28341.0,59.5161,59.5339,59.4361,59.445,28341.0
2021-04-06 14:45:00,66.87,66.95,66.86,66.95,29436.0,59.445,59.5161,59.4361,59.5161,29436.0
2021-04-06 14:50:00,66.95,66.96,66.79,66.82,38296.0,59.5161,59.525,59.3739,59.4006,38296.0
2021-04-06 14:55:00,66.83,66.89,66.82,66.87,28615.0,59.4095,59.4628,59.4006,59.445,28615.0
2021-04-06 15:00:00,66.85,66.91,66.65,66.67,63656.0,59.4272,59.4806,59.2494,59.2672,63656.0
2021-04-06 15:05:00,66.67,66.77,66.62,66.62,151618.0,59.2672,59.3561,59.2228,59.2228,151618.0
2021-04-06 15:10:00,66.63,66.73,66.61,66.68,45306.0,59.2317,59.3206,59.2139,59.2761,45306.0
2021-04-06 15:15:00,66.67,66.71,66.63,66.7,38367.0,59.2672,59.3028,59.2317,59.2939,38367.0
2021-04-06 15:20:00,66.71,66.82,66.71,66.75,42631.0,59.3028,59.4006,59.3028,59.3383,42631.0
2021-04-06 15:25:00,66.76,66.79,66.72,66.74,77606.0,59.3472,59.3739,59.3117,59.3294,77606.0
2021-04-06 15:30:00,66.77,66.85,66.76,66.84,42364.0,59.3561,59.4272,59.3472,59.4183,42364.0
2021-04-06 15:35:00,66.84,66.95,66.79,66.9,42004.0,59.4183,59.5161,59.3739,59.4717,42004.0
2021-04-06 15:40:00,66.9,66.97,66.86,66.86,118920.0,59.4717,59.5339,59.4361,59.4361,118920.0
2021-04-06 15:45:00,66.87,66.94,66.86,66.89,94694.0,59.445,59.5072,59.4361,59.4628,94694.0
2021-04-06 15:50:00,66.86,66.88,66.74,66.79,167829.0,59.4361,59.4539,59.3294,59.3739,167829.0
2021-04-06 15:55:00,66.79,66.88,66.76,66.88,269310.0,59.3739,59.4539,59.3472,59.4539,269310.0
2021-04-07 09:30:00,67.05,67.41,66.95,67.31,213937.0,59.605,59.9251,59.5161,59.8362,213937.0
2021-04-07 09:35:00,67.32,67.42,67.19,67.32,123583.0,59.845,59.9339,59.7295,59.845,123583.0
2021-04-07 09:40:00,67.32,67.34,66.9,66.93,98824.0,59.845,59.8628,59.4717,59.4984,98824.0
2021-04-07 09:45:00,66.93,66.94,66.75,66.77,547589.0,59.4984,59.5072,59.3383,59.3561,547589.0
2021-04-07 09:50:00,66.78,66.79,66.47,66.47,222943.0,59.365,59.3739,59.0894,59.0894,222943.0
2021-04-07 09:55:00,66.46,66.5,66.39,66.45,171805.0,59.0805,59.1161,59.0183,59.0716,171805.0
2021-04-07 10:00:00,66.46,66.56,66.2,66.49,189847.0,59.0805,59.1694,58.8494,59.1072,189847.0
2021-04-07 10:05:00,66.5,66.5,66.29,66.47,132799.0,59.1161,59.1161,58.9294,59.0894,132799.0
2021-04-07 10:10:00,66.47,66.48,66.26,66.37,119438.0,59.0894,59.0983,58.9027,59.0005,119438.0
2021-04-07 10:15:00,66.38,66.53,66.32,66.48,73213.0,59.0094,59.1428,58.9561,59.0983,73213.0
2021-04-07 10:20:00,66.46,66.76,66.45,66.71,68644.0,59.0805,59.3472,59.0716,59.3028,68644.0
2021-04-07 10:25:00,66.73,66.84,66.7,66.84,39963.0,59.3206,59.4183,59.2939,59.4183,39963.0
2021-04-07 10:30:00,66.85,66.92,66.76,66.85,63155.0,59.4272,59.4895,59.3472,59.4272,63155.0
2021-04-07 10:35:00,66.88,66.9,66.78,66.86,61850.0,59.4539,59.4717,59.365,59.4361,61850.0
2021-04-07 10:40:00,66.87,66.9,66.8,66.81,25538.0,59.445,59.4717,59.3828,59.3917,25538.0
2021-04-07 10:45:00,66.81,66.84,66.66,66.67,32014.0,59.3917,59.4183,59.2583,59.2672,32014.0
2021-04-07 10:50:00,66.66,66.75,66.61,66.61,30085.0,59.2583,59.3383,59.2139,59.2139,30085.0
2021-04-07 10:55:00,66.61,66.62,66.45,66.51,36414.0,59.2139,59.2228,59.0716,59.125,36414.0
2021-04-07 11:00:00,66.49,66.6,66.41,66.59,41603.0,59.1072,59.205,59.0361,59.1961,41603.0
2021-04-07 11:05:00,66.58,66.6,66.42,66.48,44964.0,59.1872,59.205,59.045,59.0983,44964.0
2021-04-07 11:10:00,66.5,66.58,66.43,66.58,38672.0,59.1161,59.1872,59.0539,59.1872,38672.0
2021-04-07 11:15:00,66.58,66.6,66.41,66.41,31031.0,59.1872,59.205,59.0361,59.0361,31031.0
2021-04-07 11:20:00,66.4,66.48,66.36,66.48,23599.0,59.0272,59.0983,58.9916,59.0983,23599.0
2021-04-07 11:25:00,66.5,66.59,66.46,66.59,16749.0,59.1161,59.1961,59.0805,59.1961,16749.0
2021-04-07 11:30:00,66.58,66.59,66.46,66.54,28103.0,59.1872,59.1961,59.0805,59.1517,28103.0
2021-04-07 11:35:00,66.55,66.56,66.45,66.51,41853.0,59.1605,59.1694,59.0716,59.125,41853.0
2021-04-07 11:40:00,66.51,66.51,66.42,66.47,59750.0,59.125,59.125,59.045,59.0894,59750.0
2021-04-07 11:45:00,66.47,66.48,66.43,66.48,31023.0,59.0894,59.0983,59.0539,59.0983,31023.0
2021-04-07 11:50:00,66.49,66.5,66.34,66.44,40392.0,59.1072,59.1161,58.9739,59.0628,40392.0
2021-04-07 11:55:00,66.44,66.46,66.36,66.46,32605.0,59.0628,59.0805,58.9916,59.0805,32605.0
2021-04-07 12:00:00,66.47,66.59,66.41,66.58,28207.0,59.0894,59.1961,59.0361,59.1872,28207.0
2021-04-07 12:05:00,66.58,66.61,66.52,66.54,17658.0,59.1872,59.2139,59.1339,59.1517,17658.0
2021-04-07 12:10:00,66.53,66.53,66.43,66.5,22480.0,59.1428,59.1428,59.0539,59.1161,22480.0
2021-04-07 12:15:00,66.48,66.48,66.35,66.44,38553.0,59.0983,59.0983,58.9828,59.0628,38553.0
2021-04-07 12:20:00,66.45,66.6,66.45,66.56,36800.0,59.0716,59.205,59.0716,59.1694,36800.0
2021-04-07 12:25:00,66.58,66.62,66.54,66.56,15732.0,59.1872,59.2228,59.1517,59.1694,15732.0
2021-04-07 12:30:00,66.57,66.63,66.54,66.63,38831.0,59.1783,59.2317,59.1517,59.2317,38831.0
2021-04-07 12:35:00,66.63,66.68,66.61,66.68,73284.0,59.2317,59.2761,59.2139,59.2761,73284.0
2021-04-07 12:40:00,66.68,66.75,66.65,66.74,33572.0,59.2761,59.3383,59.2494,59.3294,33572.0
2021-04-07 12:45:00,66.75,66.83,66.72,66.78,16951.0,59.3383,59.4095,59.3117,59.365,16951.0
2021-04-07 12:50:00,66.81,66.86,66.78,66.83,26433.0,59.3917,59.4361,59.365,59.4095,26433.0
2021-04-07 12:55:00,66.85,66.89,66.81,66.86,25782.0,59.4272,59.4628,59.3917,59.4361,25782.0
2021-04-07 13:00:00,66.86,66.93,66.85,66.87,19057.0,59.4361,59.4984,59.4272,59.445,19057.0
2021-04-07 13:05:00,66.87,66.9,66.77,66.82,21442.0,59.445,59.4717,59.3561,59.4006,21442.0
2021-04-07 13:10:00,66.82,66.92,66.82,66.9,16584.0,59.4006,59.4895,59.4006,59.4717,16584.0
2021-04-07 13:15:00,66.89,66.92,66.81,66.82,20965.0,59.4628,59.4895,59.3917,59.4006,20965.0
2021-04-07 13:20:00,66.83,66.85,66.76,66.76,13558.0,59.4095,59.4272,59.3472,59.3472,13558.0
2021-04-07 13:25:00,66.77,66.87,66.77,66.81,11535.0,59.3561,59.445,59.3561,59.3917,11535.0
2021-04-07 13:30:00,66.82,66.85,66.75,66.81,23850.0,59.4006,59.4272,59.3383,59.3917,23850.0
2021-04-07 13:35:00,66.81,66.82,66.74,66.82,32466.0,59.3917,59.4006,59.3294,59.4006,32466.0
2021-04-07 13:40:00,66.81,66.9,66.8,66.86,29474.0,59.3917,59.4717,59.3828,59.4361,29474.0
2021-04-07 13:45:00,66.86,66.89,66.79,66.8,20390.0,59.4361,59.4628,59.3739,59.3828,20390.0
2021-04-07 13:50:00,66.8,66.81,66.69,66.75,45657.0,59.3828,59.3917,59.285,59.3383,45657.0
2021-04-07 13:55:00,66.74,66.79,66.69,66.72,40235.0,59.3294,59.3739,59.285,59.3117,40235.0
2021-04-07 14:00:00,66.72,66.8,66.72,66.77,24986.0,59.3117,59.3828,59.3117,59.3561,24986.0
2021-04-07 14:05:00,66.76,66.84,66.75,66.79,30309.0,59.3472,59.4183,59.3383,59.3739,30309.0
2021-04-07 14:10:00,66.8,66.85,66.76,66.8,13416.0,59.3828,59.4272,59.3472,59.3828,13416.0
2021-04-07 14:15:00,66.78,66.78,66.71,66.71,28346.0,59.365,59.365,59.3028,59.3028,28346.0
2021-04-07 14:20:00,66.7,66.8,66.69,66.74,14887.0,59.2939,59.3828,59.285,59.3294,14887.0
2021-04-07 14:25:00,66.73,66.73,66.64,66.65,20401.0,59.3206,59.3206,59.2406,59.2494,20401.0
2021-04-07 14:30:00,66.65,66.66,66.55,66.58,91887.0,59.2494,59.2583,59.1605,59.1872,91887.0
2021-04-07 14:35:00,66.58,66.6,66.5,66.59,43543.0,59.1872,59.205,59.1161,59.1961,43543.0
2021-04-07 14:40:00,66.58,66.58,66.51,66.52,18815.0,59.1872,59.1872,59.125,59.1339,18815.0
2021-04-07 14:45:00,66.51,66.6,66.5,66.6,23443.0,59.125,59.205,59.1161,59.205,23443.0
2021-04-07 14:50:00,66.6,66.63,66.57,66.58,32121.0,59.205,59.2317,59.1783,59.1872,32121.0
2021-04-07 14:55:00,66.58,66.61,66.55,66.56,30352.0,59.1872,59.2139,59.1605,59.1694,30352.0
2021-04-07 15:00:00,66.57,66.65,66.57,66.64,25071.0,59.1783,59.2494,59.1783,59.2406,25071.0
2021-04-07 15:05:00,66.65,66.67,66.59,66.65,26613.0,59.2494,59.2672,59.1961,59.2494,26613.0
2021-04-07 15:10:00,66.64,66.65,66.53,66.54,35650.0,59.2406,59.2494,59.1428,59.1517,35650.0
2021-04-07 15:15:00,66.54,66.61,66.51,66.6,55290.0,59.1517,59.2139,59.125,59.205,55290.0
2021-04-07 15:20:00,66.59,66.6,66.49,66.51,55001.0,59.1961,59.205,59.1072,59.125,55001.0
2021-04-07 15:25:00,66.51,66.54,66.4,66.42,62088.0,59.125,59.1517,59.0272,59.045,62088.0
2021-04-07 15:30:00,66.42,66.47,66.35,66.36,41586.0,59.045,59.0894,58.9828,58.9916,41586.0
2021-04-07 15:35:00,66.36,66.45,66.32,66.38,70310.0,58.9916,59.0716,58.9561,59.0094,70310.0
2021-04-07 15:40:00,66.37,66.41,66.3,66.39,70529.0,59.0005,59.0361,58.9383,59.0183,70529.0
2021-04-07 15:45:00,66.39,66.43,66.35,66.42,77975.0,59.0183,59.0539,58.9828,59.045,77975.0
2021-04-07 15:50:00,66.42,66.51,66.39,66.51,100218.0,59.045,59.125,59.0183,59.125,100218.0
2021-04-07 15:55:00,66.51,66.52,66.39,66.51,308785.0,59.125,59.1339,59.0183,59.125,308785.0
2021-04-08 09:30:00,66.25,66.31,65.76,65.76,720973.0,58.8939,58.9472,58.4583,58.4583,720973.0
2021-04-08 09:35:00,65.76,65.91,65.42,65.46,587351.0,58.4583,58.5916,58.156,58.1916,587351.0
2021-04-08 09:40:00,65.46,65.56,65.34,65.34,241758.0,58.1916,58.2805,58.0849,58.0849,241758.0
2021-04-08 09:45:00,65.34,65.36,65.1,65.24,307847.0,58.0849,58.1027,57.8715,57.996,307847.0
2021-04-08 09:50:00,65.23,65.37,65.2,65.32,203858.0,57.9871,58.1116,57.9604,58.0671,203858.0
2021-04-08 09:55:00,65.31,65.45,65.24,65.42,126699.0,58.0582,58.1827,57.996,58.156,126699.0
2021-04-08 10:00:00,65.42,65.56,65.42,65.51,137476.0,58.156,58.2805,58.156,58.236,137476.0
2021-04-08 10:05:00,65.51,65.68,65.46,65.66,154680.0,58.236,58.3871,58.1916,58.3694,154680.0
2021-04-08 10:10:00,65.65,65.66,65.48,65.59,69263.0,58.3605,58.3694,58.2094,58.3071,69263.0
2021-04-08 10:15:00,65.59,65.72,65.57,65.69,85257.0,58.3071,58.4227,58.2894,58.396,85257.0
2021-04-08 10:20:00,65.7,65.71,65.3,65.4,621257.0,58.4049,58.4138,58.0493,58.1382,621257.0
2021-04-08 10:25:00,65.39,65.52,65.35,65.52,61241.0,58.1293,58.2449,58.0938,58.2449,61241.0
2021-04-08 10:30:00,65.51,65.65,65.45,65.64,65040.0,58.236,58.3605,58.1827,58.3516,65040.0
2021-04-08 10:35:00,65.64,65.78,65.59,65.76,59595.0,58.3516,58.476,58.3071,58.4583,59595.0
2021-04-08 10:40:00,65.76,65.98,65.76,65.97,92168.0,58.4583,58.6538,58.4583,58.6449,92168.0
2021-04-08 10:45:00,65.97,66.09,65.91,66.03,92843.0,58.6449,58.7516,58.5916,58.6983,92843.0
2021-04-08 10:50:00,66.03,66.07,65.95,65.97,43785.0,58.6983,58.7338,58.6272,58.6449,43785.0
2021-04-08 10:55:00,65.98,66.0,65.83,65.92,46131.0,58.6538,58.6716,58.5205,58.6005,46131.0
2021-04-08 11:00:00,65.94,66.07,65.93,66.02,71942.0,58.6183,58.7338,58.6094,58.6894,71942.0
2021-04-08 11:05:00,66.03,66.11,66.0,66.09,37807.0,58.6983,58.7694,58.6716,58.7516,37807.0
2021-04-08 11:10:00,66.07,66.13,66.01,66.03,30514.0,58.7338,58.7872,58.6805,58.6983,30514.0
2021-04-08 11:15:00,66.02,66.03,65.85,65.88,66905.0,58.6894,58.6983,58.5383,58.5649,66905.0
2021-04-08 11:20:00,65.89,65.9,65.76,65.79,31572.0,58.5738,58.5827,58.4583,58.4849,31572.0
2021-04-08 11:25:00,65.83,65.93,65.83,65.93,61824.0,58.5205,58.6094,58.5205,58.6094,61824.0
2021-04-08 11:30:00,65.92,66.07,65.9,66.05,43208.0,58.6005,58.7338,58.5827,58.7161,43208.0
2021-04-08 11:35:00,66.02,66.17,66.02,66.16,51517.0,58.6894,58.8227,58.6894,58.8138,51517.0
2021-04-08 11:40:00,66.17,66.25,66.11,66.16,49436.0,58.8227,58.8939,58.7694,58.8138,49436.0
2021-04-08 11:45:00,66.17,66.2,66.09,66.09,43553.0,58.8227,58.8494,58.7516,58.7516,43553.0
2021-04-08 11:50:00,66.08,66.33,66.08,66.27,52055.0,58.7427,58.965,58.7427,58.9116,52055.0
2021-04-08 11:55:00,66.28,66.3,66.13,66.18,31101.0,58.9205,58.9383,58.7872,58.8316,31101.0
2021-04-08 12:00:00,66.16,66.25,66.16,66.2,25683.0,58.8138,58.8939,58.8138,58.8494,25683.0
2021-04-08 12:05:00,66.21,66.28,66.2,66.24,21813.0,58.8583,58.9205,58.8494,58.885,21813.0
2021-04-08 12:10:00,66.23,66.33,66.21,66.33,19072.0,58.8761,58.965,58.8583,58.965,19072.0
2021-04-08 12:15:00,66.36,66.41,66.28,66.38,122564.0,58.9916,59.0361,58.9205,59.0094,122564.0
2021-04-08 12:20:00,66.37,66.47,66.36,66.43,82420.0,59.0005,59.0894,58.9916,59.0539,82420.0
2021-04-08 12:25:00,66.42,66.46,66.39,66.44,55991.0,59.045,59.0805,59.0183,59.0628,55991.0
2021-04-08 12:30:00,66.46,66.65,66.45,66.65,60524.0,59.0805,59.2494,59.0716,59.2494,60524.0
2021-04-08 12:35:00,66.64,66.65,66.54,66.55,37667.0,59.2406,59.2494,59.1517,59.1605,37667.0
2021-04-08 12:40:00,66.55,66.62,66.47,66.48,98920.0,59.1605,59.2228,59.0894,59.0983,98920.0
2021-04-08 12:45:00,66.47,66.55,66.45,66.55,26071.0,59.0894,59.1605,59.0716,59.1605,26071.0
2021-04-08 12:50:00,66.56,66.58,66.47,66.47,25957.0,59.1694,59.1872,59.0894,59.0894,25957.0
2021-04-08 12:55:00,66.47,66.51,66.46,66.49,23759.0,59.0894,59.125,59.0805,59.1072,23759.0
2021-04-08 13:00:00,66.51,66.56,66.48,66.5,20887.0,59.125,59.1694,59.0983,59.1161,20887.0
2021-04-08 13:05:00,66.49,66.57,66.47,66.54,29937.0,59.1072,59.1783,59.0894,59.1517,29937.0
2021-04-08 13:10:00,66.53,66.55,66.51,66.52,25462.0,59.1428,59.1605,59.125,59.1339,25462.0
2021-04-08 13:15:00,66.52,66.62,66.5,66.54,96606.0,59.1339,59.2228,59.1161,59.1517,96606.0
2021-04-08 13:20:00,66.53,66.54,66.49,66.5,25644.0,59.1428,59.1517,59.1072,59.1161,25644.0
2021-04-08 13:25:00,66.5,66.51,66.45,66.46,20397.0,59.1161,59.125,59.0716,59.0805,20397.0
2021-04-08 13:30:00,66.47,66.48,66.35,66.4,26612.0,59.0894,59.0983,58.9828,59.0272,26612.0
2021-04-08 13:35:00,66.41,66.43,66.24,66.26,56131.0,59.0361,59.0539,58.885,58.9027,56131.0
2021-04-08 13:40:00,66.25,66.32,66.17,66.32,64247.0,58.8939,58.9561,58.8227,58.9561,64247.0
2021-04-08 13:45:00,66.32,66.37,66.29,66.36,16726.0,58.9561,59.0005,58.9294,58.9916,16726.0
2021-04-08 13:50:00,66.37,66.38,66.31,66.34,21708.0,59.0005,59.0094,58.9472,58.9739,21708.0
2021-04-08 13:55:00,66.35,66.4,66.33,66.34,19461.0,58.9828,59.0272,58.965,58.9739,19461.0
2021-04-08 14:00:00,66.33,66.52,66.32,66.47,24357.0,58.965,59.1339,58.9561,59.0894,24357.0
2021-04-08 14:05:00,66.48,66.53,66.47,66.51,19367.0,59.0983,59.1428,59.0894,59.125,19367.0
2021-04-08 14:10:00,66.52,66.53,66.45,66.47,31931.0,59.1339,59.1428,59.0716,59.0894,31931.0
2021-04-08 14:15:00,66.48,66.56,66.48,66.52,9523.0,59.0983,59.1694,59.0983,59.1339,9523.0
2021-04-08 14:20:00,66.52,66.55,66.48,66.52,10370.0,59.1339,59.1605,59.0983,59.1339,10370.0
2021-04-08 14:25:00,66.53,66.59,66.5,66.57,11490.0,59.1428,59.1961,59.1161,59.1783,11490.0
2021-04-08 14:30:00,66.56,66.65,66.54,66.6,16287.0,59.1694,59.2494,59.1517,59.205,16287.0
2021-04-08 14:35:00,66.6,66.62,66.55,66.56,9304.0,59.205,59.2228,59.1605,59.1694,9304.0
2021-04-08 14:40:00,66.56,66.6,66.55,66.55,13092.0,59.1694,59.205,59.1605,59.1605,13092.0
2021-04-08 14:45:00,66.56,66.61,66.54,66.56,37802.0,59.1694,59.2139,59.1517,59.1694,37802.0
2021-04-08 14:50:00,66.56,66.67,66.56,66.67,34372.0,59.1694,59.2672,59.1694,59.2672,34372.0
2021-04-08 14:55:00,66.67,66.71,66.63,66.69,77543.0,59.2672,59.3028,59.2317,59.285,77543.0
2021-04-08 15:00:00,66.69,66.73,66.67,66.68,60542.0,59.285,59.3206,59.2672,59.2761,60542.0
2021-04-08 15:05:00,66.67,66.69,66.59,66.68,37905.0,59.2672,59.285,59.1961,59.2761,37905.0
2021-04-08 15:10:00,66.68,66.68,66.57,66.6,41736.0,59.2761,59.2761,59.1783,59.205,41736.0
2021-04-08 15:15:00,66.6,66.68,66.57,66.64,32276.0,59.205,59.2761,59.1783,59.2406,32276.0
2021-04-08 15:20:00,66.65,66.72,66.61,66.72,34536.0,59.2494,59.3117,59.2139,59.3117,34536.0
2021-04-08 15:25:00,66.73,66.78,66.69,66.77,19859.0,59.3206,59.365,59.285,59.3561,19859.0
2021-04-08 15:30:00,66.78,66.82,66.72,66.73,82517.0,59.365,59.4006,59.3117,59.3206,82517.0
2021-04-08 15:35:00,66.74,66.74,66.64,66.68,72717.0,59.3294,59.3294,59.2406,59.2761,72717.0
2021-04-08 15:40:00,66.69,66.71,66.62,66.62,122983.0,59.285,59.3028,59.2228,59.2228,122983.0
2021-04-08 15:45:00,66.62,66.68,66.59,66.62,146688.0,59.2228,59.2761,59.1961,59.2228,146688.0
2021-04-08 15:50:00,66.61,66.71,66.6,66.7,175408.0,59.2139,59.3028,59.205,59.2939,175408.0
2021-04-08 15:55:00,66.7,66.72,66.61,66.65,548977.0,59.2939,59.3117,59.2139,59.2494,548977.0
2021-04-09 09:30:00,67.27,67.27,66.97,67.12,558698.0,59.8006,59.8006,59.5339,59.6673,558698.0
2021-04-09 09:35:00,67.12,67.35,67.11,67.2,132205.0,59.6673,59.8717,59.6584,59.7384,132205.0
2021-04-09 09:40:00,67.19,67.43,67.1,67.14,210939.0,59.7295,59.9428,59.6495,59.685,210939.0
2021-04-09 09:45:00,67.14,67.22,67.03,67.1,128119.0,59.685,59.7561,59.5872,59.6495,128119.0
2021-04-09 09:50:00,67.1,67.37,67.09,67.25,93443.0,59.6495,59.8895,59.6406,59.7828,93443.0
2021-04-09 09:55:00,67.23,67.31,67.07,67.31,69595.0,59.765,59.8362,59.6228,59.8362,69595.0
2021-04-09 10:00:00,67.31,67.32,67.04,67.07,45054.0,59.8362,59.845,59.5961,59.6228,45054.0
2021-04-09 10:05:00,67.1,67.19,67.04,67.09,34446.0,59.6495,59.7295,59.5961,59.6406,34446.0
2021-04-09 10:10:00,67.1,67.11,66.93,67.03,84776.0,59.6495,59.6584,59.4984,59.5872,84776.0
2021-04-09 10:15:00,67.02,67.03,66.85,66.88,76934.0,59.5784,59.5872,59.4272,59.4539,76934.0
2021-04-09 10:20:00,66.88,67.0,66.83,66.94,30211.0,59.4539,59.5606,59.4095,59.5072,30211.0
2021-04-09 10:25:00,66.94,66.98,66.76,66.94,25593.0,59.5072,59.5428,59.3472,59.5072,25593.0
2021-04-09 10:30:00,66.92,66.95,66.86,66.86,57619.0,59.4895,59.5161,59.4361,59.4361,57619.0
2021-04-09 10:35:00,66.87,66.95,66.8,66.93,55650.0,59.445,59.5161,59.3828,59.4984,55650.0
2021-04-09 10:40:00,66.92,66.94,66.85,66.89,42510.0,59.4895,59.5072,59.4272,59.4628,42510.0
2021-04-09 10:45:00,66.88,67.28,66.83,67.22,61268.0,59.4539,59.8095,59.4095,59.7561,61268.0
2021-04-09 10:50:00,67.22,67.3,67.17,67.19,22451.0,59.7561,59.8273,59.7117,59.7295,22451.0
2021-04-09 10:55:00,67.17,67.2,67.0,67.04,11170.0,59.7117,59.7384,59.5606,59.5961,11170.0
2021-04-09 11:00:00,67.05,67.23,67.04,67.23,21088.0,59.605,59.765,59.5961,59.765,21088.0
2021-04-09 11:05:00,67.23,67.24,67.16,67.19,85344.0,59.765,59.7739,59.7028,59.7295,85344.0
2021-04-09 11:10:00,67.21,67.29,67.18,67.28,110649.0,59.7473,59.8184,59.7206,59.8095,110649.0
2021-04-09 11:15:00,67.3,67.34,67.24,67.24,46415.0,59.8273,59.8628,59.7739,59.7739,46415.0
2021-04-09 11:20:00,67.24,67.24,67.11,67.2,31563.0,59.7739,59.7739,59.6584,59.7384,31563.0
2021-04-09 11:25:00,67.18,67.22,67.1,67.13,54663.0,59.7206,59.7561,59.6495,59.6761,54663.0
2021-04-09 11:30:00,67.14,67.2,67.04,67.04,45173.0,59.685,59.7384,59.5961,59.5961,45173.0
2021-04-09 11:35:00,67.03,67.07,66.99,66.99,45170.0,59.5872,59.6228,59.5517,59.5517,45170.0
2021-04-09 11:40:00,66.99,67.12,66.92,67.12,240366.0,59.5517,59.6673,59.4895,59.6673,240366.0
2021-04-09 11:45:00,67.12,67.18,67.09,67.14,155702.0,59.6673,59.7206,59.6406,59.685,155702.0
2021-04-09 11:50:00,67.15,67.15,67.06,67.15,35318.0,59.6939,59.6939,59.6139,59.6939,35318.0
2021-04-09 11:55:00,67.12,67.13,67.07,67.11,92789.0,59.6673,59.6761,59.6228,59.6584,92789.0
2021-04-09 12:00:00,67.09,67.09,67.01,67.01,36700.0,59.6406,59.6406,59.5695,59.5695,36700.0
2021-04-09 12:05:00,67.0,67.08,66.98,67.02,35352.0,59.5606,59.6317,59.5428,59.5784,35352.0
2021-04-09 12:10:00,67.02,67.07,67.01,67.05,31761.0,59.5784,59.6228,59.5695,59.605,31761.0
2021-04-09 12:15:00,67.04,67.09,67.0,67.09,37623.0,59.5961,59.6406,59.5606,59.6406,37623.0
2021-04-09 12:20:00,67.08,67.12,67.02,67.02,34737.0,59.6317,59.6673,59.5784,59.5784,34737.0
2021-04-09 12:25:00,67.02,67.03,66.96,67.0,22192.0,59.5784,59.5872,59.525,59.5606,22192.0
2021-04-09 12:30:00,67.0,67.05,66.98,66.99,14355.0,59.5606,59.605,59.5428,59.5517,14355.0
2021-04-09 12:35:00,67.0,67.05,66.99,66.99,8784.0,59.5606,59.605,59.5517,59.5517,8784.0
2021-04-09 12:40:00,66.98,67.07,66.98,67.04,25936.0,59.5428,59.6228,59.5428,59.5961,25936.0
2021-04-09 12:45:00,67.03,67.11,67.0,67.01,12856.0,59.5872,59.6584,59.5606,59.5695,12856.0
2021-04-09 12:50:00,67.0,67.04,66.98,66.99,12190.0,59.5606,59.5961,59.5428,59.5517,12190.0
2021-04-09 12:55:00,67.0,67.06,66.98,67.04,11666.0,59.5606,59.6139,59.5428,59.5961,11666.0
2021-04-09 13:00:00,67.04,67.05,66.97,67.0,15134.0,59.5961,59.605,59.5339,59.5606,15134.0
2021-04-09 13:05:00,66.99,67.01,66.95,66.96,21511.0,59.5517,59.5695,59.5161,59.525,21511.0
2021-04-09 13:10:00,66.96,66.99,66.94,66.97,24471.0,59.525,59.5517,59.5072,59.5339,24471.0
2021-04-09 13:15:00,66.96,66.98,66.87,66.9,15101.0,59.525,59.5428,59.445,59.4717,15101.0
2021-04-09 13:20:00,66.89,66.89,66.83,66.89,34514.0,59.4628,59.4628,59.4095,59.4628,34514.0
2021-04-09 13:25:00,66.9,66.91,66.86,66.88,19327.0,59.4717,59.4806,59.4361,59.4539,19327.0
2021-04-09 13:30:00,66.87,66.87,66.78,66.8,18261.0,59.445,59.445,59.365,59.3828,18261.0
2021-04-09 13:35:00,66.81,66.88,66.81,66.84,17150.0,59.3917,59.4539,59.3917,59.4183,17150.0
2021-04-09 13:40:00,66.86,66.9,66.83,66.88,22301.0,59.4361,59.4717,59.4095,59.4539,22301.0
2021-04-09 13:45:00,66.89,66.96,66.87,66.93,32008.0,59.4628,59.525,59.445,59.4984,32008.0
2021-04-09 13:50:00,66.93,66.98,66.91,66.92,30757.0,59.4984,59.5428,59.4806,59.4895,30757.0
2021-04-09 13:55:00,66.91,66.92,66.85,66.87,11562.0,59.4806,59.4895,59.4272,59.445,11562.0
2021-04-09 14:00:00,66.87,66.9,66.85,66.85,32353.0,59.445,59.4717,59.4272,59.4272,32353.0
2021-04-09 14:05:00,66.85,66.87,66.76,66.79,31946.0,59.4272,59.445,59.3472,59.3739,31946.0
2021-04-09 14:10:00,66.78,66.85,66.78,66.83,21994.0,59.365,59.4272,59.365,59.4095,21994.0
2021-04-09 14:15:00,66.84,66.93,66.84,66.91,13709.0,59.4183,59.4984,59.4183,59.4806,13709.0
2021-04-09 14:20:00,66.92,66.93,66.89,66.92,16120.0,59.4895,59.4984,59.4628,59.4895,16120.0
2021-04-09 14:25:00,66.91,66.94,66.85,66.9,10314.0,59.4806,59.5072,59.4272,59.4717,10314.0
2021-04-09 14:30:00,66.9,66.9,66.83,66.86,13737.0,59.4717,59.4717,59.4095,59.4361,13737.0
2021-04-09 14:35:00,66.85,66.92,66.85,66.92,23210.0,59.4272,59.4895,59.4272,59.4895,23210.0
2021-04-09 14:40:00,66.92,66.99,66.91,66.98,16624.0,59.4895,59.5517,59.4806,59.5428,16624.0
2021-04-09 14:45:00,66.97,66.98,66.94,66.96,13146.0,59.5339,59.5428,59.5072,59.525,13146.0
2021-04-09 14:50:00,66.96,66.97,66.9,66.91,11139.0,59.525,59.5339,59.4717,59.4806,11139.0
2021-04-09 14:55:00,66.92,66.98,66.92,66.97,19593.0,59.4895,59.5428,59.4895,59.5339,19593.0
2021-04-09 15:00:00,66.96,66.99,66.91,66.94,41817.0,59.525,59.5517,59.4806,59.5072,41817.0
2021-04-09 15:05:00,66.93,67.0,66.93,66.97,24753.0,59.4984,59.5606,59.4984,59.5339,24753.0
2021-04-09 15:10:00,66.97,66.98,66.89,66.94,44563.0,59.5339,59.5428,59.4628,59.5072,44563.0
2021-04-09 15:15:00,66.93,67.02,66.93,67.01,79208.0,59.4984,59.5784,59.4984,59.5695,79208.0
2021-04-09 15:20:00,67.0,67.1,67.0,67.09,115534.0,59.5606,59.6495,59.5606,59.6406,115534.0
2021-04-09 15:25:00,67.1,67.19,67.1,67.14,72132.0,59.6495,59.7295,59.6495,59.685,72132.0
2021-04-09 15:30:00,67.15,67.27,67.15,67.22,35631.0,59.6939,59.8006,59.6939,59.7561,35631.0
2021-04-09 15:35:00,67.22,67.28,67.2,67.21,56511.0,59.7561,59.8095,59.7384,59.7473,56511.0
2021-04-09 15:40:00,67.22,67.27,67.19,67.19,70081.0,59.7561,59.8006,59.7295,59.7295,70081.0
2021-04-09 15:45:00,67.19,67.28,67.19,67.25,68343.0,59.7295,59.8095,59.7295,59.7828,68343.0
2021-04-09 15:50:00,67.25,67.49,67.25,67.48,90969.0,59.7828,59.9962,59.7828,59.9873,90969.0
2021-04-09 15:55:00,67.48,67.49,67.33,67.41,209865.0,59.9873,59.9962,59.8539,59.9251,209865.0
2021-04-12 09:30:00,67.52,68.05,67.52,68.05,452333.0,60.0228,60.494,60.0228,60.494,452333.0
2021-04-12 09:35:00,68.06,68.23,67.97,68.0,117469.0,60.5029,60.654,60.4229,60.4495,117469.0
2021-04-12 09:40:00,67.98,68.07,67.92,68.04,85980.0,60.4318,60.5118,60.3784,60.4851,85980.0
2021-04-12 09:45:00,68.04,68.17,68.0,68.01,151265.0,60.4851,60.6007,60.4495,60.4584,151265.0
2021-04-12 09:50:00,68.02,68.08,67.88,67.98,174899.0,60.4673,60.5207,60.3429,60.4318,174899.0
2021-04-12 09:55:00,67.96,67.97,67.85,67.89,104072.0,60.414,60.4229,60.3162,60.3518,104072.0
2021-04-12 10:00:00,67.88,68.06,67.85,68.0,141467.0,60.3429,60.5029,60.3162,60.4495,141467.0
2021-04-12 10:05:00,67.99,68.18,67.87,68.18,64083.0,60.4407,60.6096,60.334,60.6096,64083.0
2021-04-12 10:10:00,68.18,68.18,67.95,68.08,94054.0,60.6096,60.6096,60.4051,60.5207,94054.0
2021-04-12 10:15:00,68.07,68.21,68.01,68.19,58248.0,60.5118,60.6362,60.4584,60.6184,58248.0
2021-04-12 10:20:00,68.2,68.24,68.15,68.22,55037.0,60.6273,60.6629,60.5829,60.6451,55037.0
2021-04-12 10:25:00,68.21,68.26,68.17,68.2,66913.0,60.6362,60.6807,60.6007,60.6273,66913.0
2021-04-12 10:30:00,68.23,68.24,68.08,68.19,75236.0,60.654,60.6629,60.5207,60.6184,75236.0
2021-04-12 10:35:00,68.2,68.26,68.15,68.19,63586.0,60.6273,60.6807,60.5829,60.6184,63586.0
2021-04-12 10:40:00,68.19,68.22,68.09,68.09,100766.0,60.6184,60.6451,60.5295,60.5295,100766.0
2021-04-12 10:45:00,68.08,68.09,67.95,67.98,62618.0,60.5207,60.5295,60.4051,60.4318,62618.0
2021-04-12 10:50:00,67.98,68.05,67.95,67.95,51770.0,60.4318,60.494,60.4051,60.4051,51770.0
2021-04-12 10:55:00,67.93,68.02,67.91,68.02,30022.0,60.3873,60.4673,60.3695,60.4673,30022.0
2021-04-12 11:00:00,68.01,68.02,67.88,67.92,31966.0,60.4584,60.4673,60.3429,60.3784,31966.0
2021-04-12 11:05:00,67.92,67.92,67.67,67.69,43401.0,60.3784,60.3784,60.1562,60.174,43401.0
2021-04-12 11:10:00,67.68,67.86,67.66,67.8,49449.0,60.1651,60.3251,60.1473,60.2717,49449.0
2021-04-12 11:15:00,67.79,67.97,67.77,67.97,26273.0,60.2629,60.4229,60.2451,60.4229,26273.0
2021-04-12 11:20:00,67.96,68.0,67.91,67.99,25073.0,60.414,60.4495,60.3695,60.4407,25073.0
2021-04-12 11:25:00,67.98,68.03,67.95,67.99,38580.0,60.4318,60.4762,60.4051,60.4407,38580.0
2021-04-12 11:30:00,68.0,68.1,67.93,67.94,36775.0,60.4495,60.5384,60.3873,60.3962,36775.0
2021-04-12 11:35:00,67.94,68.03,67.92,68.03,18170.0,60.3962,60.4762,60.3784,60.4762,18170.0
2021-04-12 11:40:00,68.02,68.14,67.98,68.08,29193.0,60.4673,60.574,60.4318,60.5207,29193.0
2021-04-12 11:45:00,68.09,68.17,68.08,68.16,19656.0,60.5295,60.6007,60.5207,60.5918,19656.0
2021-04-12 11:50:00,68.16,68.24,68.15,68.22,23206.0,60.5918,60.6629,60.5829,60.6451,23206.0
2021-04-12 11:55:00,68.22,68.29,68.21,68.23,29660.0,60.6451,60.7073,60.6362,60.654,29660.0
2021-04-12 12:00:00,68.23,68.23,68.05,68.06,16551.0,60.654,60.654,60.494,60.5029,16551.0
2021-04-12 12:05:00,68.08,68.1,68.02,68.05,18888.0,60.5207,60.5384,60.4673,60.494,18888.0
2021-04-12 12:10:00,68.06,68.13,68.05,68.06,22006.0,60.5029,60.5651,60.494,60.5029,22006.0
2021-04-12 12:15:00,68.07,68.15,68.07,68.14,15097.0,60.5118,60.5829,60.5118,60.574,15097.0
2021-04-12 12:20:00,68.15,68.16,68.07,68.16,20488.0,60.5829,60.5918,60.5118,60.5918,20488.0
2021-04-12 12:25:00,68.16,68.19,68.1,68.15,26796.0,60.5918,60.6184,60.5384,60.5829,26796.0
2021-04-12 12:30:00,68.16,68.22,68.15,68.18,34577.0,60.5918,60.6451,60.5829,60.6096,34577.0
2021-04-12 12:35:00,68.17,68.25,68.16,68.24,34163.0,60.6007,60.6718,60.5918,60.6629,34163.0
2021-04-12 12:40:00,68.23,68.31,68.2,68.29,59473.0,60.654,60.7251,60.6273,60.7073,59473.0
2021-04-12 12:45:00,68.3,68.35,68.27,68.32,20638.0,60.7162,60.7607,60.6896,60.734,20638.0
2021-04-12 12:50:00,68.31,68.33,68.25,68.33,19861.0,60.7251,60.7429,60.6718,60.7429,19861.0
2021-04-12 12:55:00,68.33,68.33,68.22,68.24,32358.0,60.7429,60.7429,60.6451,60.6629,32358.0
2021-04-12 13:00:00,68.25,68.26,68.09,68.13,81628.0,60.6718,60.6807,60.5295,60.5651,81628.0
2021-04-12 13:05:00,68.13,68.17,68.07,68.08,83876.0,60.5651,60.6007,60.5118,60.5207,83876.0
2021-04-12 13:10:00,68.08,68.08,67.99,68.02,74781.0,60.5207,60.5207,60.4407,60.4673,74781.0
2021-04-12 13:15:00,68.01,68.03,67.94,67.96,71299.0,60.4584,60.4762,60.3962,60.414,71299.0
2021-04-12 13:20:00,67.96,68.01,67.93,67.99,87702.0,60.414,60.4584,60.3873,60.4407,87702.0
2021-04-12 13:25:00,68.0,68.0,67.9,67.93,75035.0,60.4495,60.4495,60.3606,60.3873,75035.0
2021-04-12 13:30:00,67.93,67.97,67.9,67.95,43482.0,60.3873,60.4229,60.3606,60.4051,43482.0
2021-04-12 13:35:00,67.95,67.97,67.85,67.87,44595.0,60.4051,60.4229,60.3162,60.334,44595.0
2021-04-12 13:40:00,67.87,67.9,67.84,67.87,42012.0,60.334,60.3606,60.3073,60.334,42012.0
2021-04-12 13:45:00,67.87,67.9,67.84,67.87,29431.0,60.334,60.3606,60.3073,60.334,29431.0
2021-04-12 13:50:00,67.87,67.91,67.82,67.87,67362.0,60.334,60.3695,60.2895,60.334,67362.0
2021-04-12 13:55:00,67.88,67.89,67.83,67.85,13309.0,60.3429,60.3518,60.2984,60.3162,13309.0
2021-04-12 14:00:00,67.85,67.91,67.81,67.86,27243.0,60.3162,60.3695,60.2806,60.3251,27243.0
2021-04-12 14:05:00,67.85,67.85,67.77,67.79,10823.0,60.3162,60.3162,60.2451,60.2629,10823.0
2021-04-12 14:10:00,67.78,67.88,67.78,67.87,17294.0,60.254,60.3429,60.254,60.334,17294.0
2021-04-12 14:15:00,67.87,67.92,67.83,67.89,63606.0,60.334,60.3784,60.2984,60.3518,63606.0
2021-04-12 14:20:00,67.89,67.92,67.87,67.88,21316.0,60.3518,60.3784,60.334,60.3429,21316.0
2021-04-12 14:25:00,67.87,67.89,67.82,67.89,29215.0,60.334,60.3518,60.2895,60.3518,29215.0
2021-04-12 14:30:00,67.91,67.91,67.83,67.83,11053.0,60.3695,60.3695,60.2984,60.2984,11053.0
2021-04-12 14:35:00,67.83,67.92,67.83,67.91,11460.0,60.2984,60.3784,60.2984,60.3695,11460.0
2021-04-12 14:40:00,67.9,67.91,67.83,67.84,19962.0,60.3606,60.3695,60.2984,60.3073,19962.0
2021-04-12 14:45:00,67.84,67.88,67.82,67.87,130128.0,60.3073,60.3429,60.2895,60.334,130128.0
2021-04-12 14:50:00,67.88,67.9,67.84,67.9,45999.0,60.3429,60.3606,60.3073,60.3606,45999.0
2021-04-12 14:55:00,67.9,67.91,67.8,67.84,21884.0,60.3606,60.3695,60.2717,60.3073,21884.0
2021-04-12 15:00:00,67.84,67.84,67.75,67.78,41780.0,60.3073,60.3073,60.2273,60.254,41780.0
2021-04-12 15:05:00,67.78,67.81,67.77,67.77,28035.0,60.254,60.2806,60.2451,60.2451,28035.0
2021-04-12 15:10:00,67.77,67.8,67.74,67.79,32571.0,60.2451,60.2717,60.2184,60.2629,32571.0
2021-04-12 15:15:00,67.79,67.81,67.74,67.76,33933.0,60.2629,60.2806,60.2184,60.2362,33933.0
2021-04-12 15:20:00,67.76,67.98,67.75,67.97,43642.0,60.2362,60.4318,60.2273,60.4229,43642.0
2021-04-12 15:25:00,67.97,68.03,67.96,68.0,46518.0,60.4229,60.4762,60.414,60.4495,46518.0
2021-04-12 15:30:00,68.0,68.03,67.95,67.98,41787.0,60.4495,60.4762,60.4051,60.4318,41787.0
2021-04-12 15:35:00,67.99,68.03,67.95,67.98,44850.0,60.4407,60.4762,60.4051,60.4318,44850.0
2021-04-12 15:40:00,67.97,67.99,67.91,67.98,36228.0,60.4229,60.4407,60.3695,60.4318,36228.0
2021-04-12 15:45:00,67.97,68.03,67.95,67.98,71868.0,60.4229,60.4762,60.4051,60.4318,71868.0
2021-04-12 15:50:00,67.97,68.09,67.97,68.08,131115.0,60.4229,60.5295,60.4229,60.5207,131115.0
2021-04-12 15:55:00,68.08,68.09,67.95,67.99,340755.0,60.5207,60.5295,60.4051,60.4407,340755.0
2021-04-13 09:30:00,67.65,67.69,67.03,67.07,378452.0,60.1384,60.174,59.5872,59.6228,378452.0
2021-04-13 09:35:00,67.04,67.16,66.62,66.62,745688.0,59.5961,59.7028,59.2228,59.2228,745688.0
2021-04-13 09:40:00,66.61,66.68,66.45,66.48,120476.0,59.2139,59.2761,59.0716,59.0983,120476.0
2021-04-13 09:45:00,66.49,66.5,66.29,66.38,128905.0,59.1072,59.1161,58.9294,59.0094,128905.0
2021-04-13 09:50:00,66.39,66.65,66.3,66.57,123030.0,59.0183,59.2494,58.9383,59.1783,123030.0
2021-04-13 09:55:00,66.59,66.62,66.47,66.5,53029.0,59.1961,59.2228,59.0894,59.1161,53029.0
2021-04-13 10:00:00,66.49,66.66,66.48,66.59,48117.0,59.1072,59.2583,59.0983,59.1961,48117.0
2021-04-13 10:05:00,66.57,66.57,66.35,66.37,65868.0,59.1783,59.1783,58.9828,59.0005,65868.0
2021-04-13 10:10:00,66.41,66.42,66.26,66.31,192559.0,59.0361,59.045,58.9027,58.9472,192559.0
2021-04-13 10:15:00,66.3,66.33,66.22,66.3,168727.0,58.9383,58.965,58.8672,58.9383,168727.0
2021-04-13 10:20:00,66.3,66.57,66.27,66.5,291658.0,58.9383,59.1783,58.9116,59.1161,291658.0
2021-04-13 10:25:00,66.5,66.59,66.45,66.59,107156.0,59.1161,59.1961,59.0716,59.1961,107156.0
2021-04-13 10:30:00,66.58,66.75,66.51,66.63,59307.0,59.1872,59.3383,59.125,59.2317,59307.0
2021-04-13 10:35:00,66.67,66.74,66.5,66.51,67368.0,59.2672,59.3294,59.1161,59.125,67368.0
2021-04-13 10:40:00,66.5,66.83,66.48,66.83,67126.0,59.1161,59.4095,59.0983,59.4095,67126.0
2021-04-13 10:45:00,66.82,66.93,66.8,66.91,35738.0,59.4006,59.4984,59.3828,59.4806,35738.0
2021-04-13 10:50:00,66.9,66.94,66.78,66.93,106430.0,59.4717,59.5072,59.365,59.4984,106430.0
2021-04-13 10:55:00,66.93,66.95,66.84,66.92,60465.0,59.4984,59.5161,59.4183,59.4895,60465.0
2021-04-13 11:00:00,66.92,67.01,66.86,66.99,79686.0,59.4895,59.5695,59.4361,59.5517,79686.0
2021-04-13 11:05:00,67.0,67.01,66.85,66.88,72073.0,59.5606,59.5695,59.4272,59.4539,72073.0
2021-04-13 11:10:00,66.9,66.92,66.8,66.82,50645.0,59.4717,59.4895,59.3828,59.4006,50645.0
2021-04-13 11:15:00,66.83,66.95,66.81,66.93,82330.0,59.4095,59.5161,59.3917,59.4984,82330.0
2021-04-13 11:20:00,66.94,66.99,66.82,66.84,50073.0,59.5072,59.5517,59.4006,59.4183,50073.0
2021-04-13 11:25:00,66.85,66.88,66.77,66.81,42911.0,59.4272,59.4539,59.3561,59.3917,42911.0
2021-04-13 11:30:00,66.82,66.89,66.81,66.89,27986.0,59.4006,59.4628,59.3917,59.4628,27986.0
2021-04-13 11:35:00,66.9,66.91,66.76,66.76,27614.0,59.4717,59.4806,59.3472,59.3472,27614.0
2021-04-13 11:40:00,66.76,66.78,66.72,66.76,20197.0,59.3472,59.365,59.3117,59.3472,20197.0
2021-04-13 11:45:00,66.77,66.82,66.74,66.82,15847.0,59.3561,59.4006,59.3294,59.4006,15847.0
2021-04-13 11:50:00,66.83,66.97,66.82,66.96,16537.0,59.4095,59.5339,59.4006,59.525,16537.0
2021-04-13 11:55:00,66.96,66.97,66.88,66.93,28672.0,59.525,59.5339,59.4539,59.4984,28672.0
2021-04-13 12:00:00,66.93,66.98,66.9,66.95,32324.0,59.4984,59.5428,59.4717,59.5161,32324.0
2021-04-13 12:05:00,66.94,66.96,66.91,66.94,10770.0,59.5072,59.525,59.4806,59.5072,10770.0
2021-04-13 12:10:00,66.92,66.92,66.75,66.78,23061.0,59.4895,59.4895,59.3383,59.365,23061.0
2021-04-13 12:15:00,66.78,66.87,66.78,66.85,24526.0,59.365,59.445,59.365,59.4272,24526.0
2021-04-13 12:20:00,66.84,66.87,66.81,66.81,17095.0,59.4183,59.445,59.3917,59.3917,17095.0
2021-04-13 12:25:00,66.81,66.82,66.67,66.69,37552.0,59.3917,59.4006,59.2672,59.285,37552.0
2021-04-13 12:30:00,66.68,66.68,66.62,66.62,29864.0,59.2761,59.2761,59.2228,59.2228,29864.0
2021-04-13 12:35:00,66.62,66.64,66.56,66.56,53556.0,59.2228,59.2406,59.1694,59.1694,53556.0
2021-04-13 12:40:00,66.56,66.62,66.46,66.48,52807.0,59.1694,59.2228,59.0805,59.0983,52807.0
2021-04-13 12:45:00,66.47,66.48,66.32,66.39,62658.0,59.0894,59.0983,58.9561,59.0183,62658.0
2021-04-13 12:50:00,66.4,66.51,66.34,66.51,29472.0,59.0272,59.125,58.9739,59.125,29472.0
2021-04-13 12:55:00,66.51,66.51,66.43,66.44,38096.0,59.125,59.125,59.0539,59.0628,38096.0
2021-04-13 13:00:00,66.44,66.45,66.37,66.43,121857.0,59.0628,59.0716,59.0005,59.0539,121857.0
2021-04-13 13:05:00,66.44,66.45,66.38,66.41,131444.0,59.0628,59.0716,59.0094,59.0361,131444.0
2021-04-13 13:10:00,66.4,66.47,66.4,66.46,66972.0,59.0272,59.0894,59.0272,59.0805,66972.0
2021-04-13 13:15:00,66.45,66.45,66.4,66.44,29025.0,59.0716,59.0716,59.0272,59.0628,29025.0
2021-04-13 13:20:00,66.44,66.46,66.35,66.38,37288.0,59.0628,59.0805,58.9828,59.0094,37288.0
2021-04-13 13:25:00,66.38,66.4,66.35,66.39,21433.0,59.0094,59.0272,58.9828,59.0183,21433.0
2021-04-13 13:30:00,66.38,66.55,66.37,66.54,68451.0,59.0094,59.1605,59.0005,59.1517,68451.0
2021-04-13 13:35:00,66.54,66.54,66.48,66.52,42708.0,59.1517,59.1517,59.0983,59.1339,42708.0
2021-04-13 13:40:00,66.5,66.51,66.45,66.5,18593.0,59.1161,59.125,59.0716,59.1161,18593.0
2021-04-13 13:45:00,66.5,66.54,66.43,66.45,30286.0,59.1161,59.1517,59.0539,59.0716,30286.0
2021-04-13 13:50:00,66.45,66.52,66.45,66.49,34439.0,59.0716,59.1339,59.0716,59.1072,34439.0
2021-04-13 13:55:00,66.5,66.58,66.49,66.58,15668.0,59.1161,59.1872,59.1072,59.1872,15668.0
2021-04-13 14:00:00,66.56,66.8,66.56,66.77,57064.0,59.1694,59.3828,59.1694,59.3561,57064.0
2021-04-13 14:05:00,66.77,66.8,66.71,66.73,56953.0,59.3561,59.3828,59.3028,59.3206,56953.0
2021-04-13 14:10:00,66.73,66.78,66.71,66.76,20983.0,59.3206,59.365,59.3028,59.3472,20983.0
2021-04-13 14:15:00,66.76,66.76,66.69,66.7,85534.0,59.3472,59.3472,59.285,59.2939,85534.0
2021-04-13 14:20:00,66.7,66.77,66.69,66.75,65922.0,59.2939,59.3561,59.285,59.3383,65922.0
2021-04-13 14:25:00,66.75,66.85,66.74,66.77,38159.0,59.3383,59.4272,59.3294,59.3561,38159.0
2021-04-13 14:30:00,66.76,66.85,66.76,66.78,23136.0,59.3472,59.4272,59.3472,59.365,23136.0
2021-04-13 14:35:00,66.78,66.79,66.69,66.71,53540.0,59.365,59.3739,59.285,59.3028,53540.0
2021-04-13 14:40:00,66.71,66.78,66.67,66.7,25051.0,59.3028,59.365,59.2672,59.2939,25051.0
2021-04-13 14:45:00,66.7,66.72,66.66,66.67,47043.0,59.2939,59.3117,59.2583,59.2672,47043.0
2021-04-13 14:50:00,66.67,66.74,66.66,66.67,52957.0,59.2672,59.3294,59.2583,59.2672,52957.0
2021-04-13 14:55:00,66.66,66.77,66.65,66.69,24635.0,59.2583,59.3561,59.2494,59.285,24635.0
2021-04-13 15:00:00,66.68,66.89,66.67,66.88,39668.0,59.2761,59.4628,59.2672,59.4539,39668.0
2021-04-13 15:05:00,66.88,66.98,66.86,66.95,24199.0,59.4539,59.5428,59.4361,59.5161,24199.0
2021-04-13 15:10:00,66.96,67.02,66.93,67.02,100246.0,59.525,59.5784,59.4984,59.5784,100246.0
2021-04-13 15:15:00,67.01,67.06,66.87,66.91,45791.0,59.5695,59.6139,59.445,59.4806,45791.0
2021-04-13 15:20:00,66.9,66.98,66.83,66.85,35407.0,59.4717,59.5428,59.4095,59.4272,35407.0
2021-04-13 15:25:00,66.86,66.88,66.75,66.8,28813.0,59.4361,59.4539,59.3383,59.3828,28813.0
2021-04-13 15:30:00,66.8,66.81,66.72,66.73,59044.0,59.3828,59.3917,59.3117,59.3206,59044.0
2021-04-13 15:35:00,66.73,66.78,66.66,66.76,98341.0,59.3206,59.365,59.2583,59.3472,98341.0
2021-04-13 15:40:00,66.76,66.77,66.7,66.75,68782.0,59.3472,59.3561,59.2939,59.3383,68782.0
2021-04-13 15:45:00,66.74,66.84,66.72,66.75,99879.0,59.3294,59.4183,59.3117,59.3383,99879.0
2021-04-13 15:50:00,66.75,66.77,66.66,66.69,156768.0,59.3383,59.3561,59.2583,59.285,156768.0
2021-04-13 15:55:00,66.68,66.74,66.54,66.6,564172.0,59.2761,59.3294,59.1517,59.205,564172.0
2021-04-14 09:30:00,66.55,67.04,66.51,66.9,605996.0,59.1605,59.5961,59.125,59.4717,605996.0
2021-04-14 09:35:00,66.91,67.38,66.9,67.2,485650.0,59.4806,59.8984,59.4717,59.7384,485650.0
2021-04-14 09:40:00,67.18,67.26,66.93,67.03,117652.0,59.7206,59.7917,59.4984,59.5872,117652.0
2021-04-14 09:45:00,67.04,67.27,67.02,67.12,252540.0,59.5961,59.8006,59.5784,59.6673,252540.0
2021-04-14 09:50:00,67.13,67.42,67.12,67.36,77499.0,59.6761,59.9339,59.6673,59.8806,77499.0
2021-04-14 09:55:00,67.38,67.61,67.36,67.6,110305.0,59.8984,60.1028,59.8806,60.094,110305.0
2021-04-14 10:00:00,67.6,67.69,67.43,67.6,48435.0,60.094,60.174,59.9428,60.094,48435.0
2021-04-14 10:05:00,67.6,67.8,67.58,67.69,52815.0,60.094,60.2717,60.0762,60.174,52815.0
2021-04-14 10:10:00,67.68,67.84,67.63,67.78,50317.0,60.1651,60.3073,60.1206,60.254,50317.0
2021-04-14 10:15:00,67.76,67.77,67.61,67.72,56180.0,60.2362,60.2451,60.1028,60.2006,56180.0
2021-04-14 10:20:00,67.71,67.74,67.52,67.73,125959.0,60.1917,60.2184,60.0228,60.2095,125959.0
2021-04-14 10:25:00,67.74,67.8,67.61,67.65,52529.0,60.2184,60.2717,60.1028,60.1384,52529.0
2021-04-14 10:30:00,67.67,67.75,67.64,67.69,64427.0,60.1562,60.2273,60.1295,60.174,64427.0
2021-04-14 10:35:00,67.7,67.72,67.6,67.69,93190.0,60.1829,60.2006,60.094,60.174,93190.0
2021-04-14 10:40:00,67.67,67.82,67.61,67.81,25021.0,60.1562,60.2895,60.1028,60.2806,25021.0
2021-04-14 10:45:00,67.8,67.96,67.7,67.95,46133.0,60.2717,60.414,60.1829,60.4051,46133.0
2021-04-14 10:50:00,67.95,68.07,67.88,67.99,43333.0,60.4051,60.5118,60.3429,60.4407,43333.0
2021-04-14 10:55:00,68.0,68.12,67.99,68.02,31262.0,60.4495,60.5562,60.4407,60.4673,31262.0
2021-04-14 11:00:00,68.0,68.03,67.85,67.89,37868.0,60.4495,60.4762,60.3162,60.3518,37868.0
2021-04-14 11:05:00,67.9,67.93,67.78,67.92,30957.0,60.3606,60.3873,60.254,60.3784,30957.0
2021-04-14 11:10:00,67.93,68.08,67.93,68.08,22946.0,60.3873,60.5207,60.3873,60.5207,22946.0
2021-04-14 11:15:00,68.07,68.1,67.92,67.97,49109.0,60.5118,60.5384,60.3784,60.4229,49109.0
2021-04-14 11:20:00,67.98,68.1,67.96,68.01,35942.0,60.4318,60.5384,60.414,60.4584,35942.0
2021-04-14 11:25:00,68.0,68.08,67.94,68.05,36157.0,60.4495,60.5207,60.3962,60.494,36157.0
2021-04-14 11:30:00,68.06,68.06,67.97,68.05,32864.0,60.5029,60.5029,60.4229,60.494,32864.0
2021-04-14 11:35:00,68.06,68.12,67.99,68.0,32099.0,60.5029,60.5562,60.4407,60.4495,32099.0
2021-04-14 11:40:00,68.0,68.06,67.92,67.93,19971.0,60.4495,60.5029,60.3784,60.3873,19971.0
2021-04-14 11:45:00,67.91,68.05,67.89,68.03,25057.0,60.3695,60.494,60.3518,60.4762,25057.0
2021-04-14 11:50:00,68.04,68.05,67.92,67.92,46393.0,60.4851,60.494,60.3784,60.3784,46393.0
2021-04-14 11:55:00,67.92,67.95,67.87,67.9,36789.0,60.3784,60.4051,60.334,60.3606,36789.0
2021-04-14 12:00:00,67.9,67.9,67.76,67.77,31920.0,60.3606,60.3606,60.2362,60.2451,31920.0
2021-04-14 12:05:00,67.76,67.79,67.7,67.74,22092.0,60.2362,60.2629,60.1829,60.2184,22092.0
2021-04-14 12:10:00,67.74,67.74,67.65,67.65,27444.0,60.2184,60.2184,60.1384,60.1384,27444.0
2021-04-14 12:15:00,67.65,67.8,67.62,67.79,28207.0,60.1384,60.2717,60.1117,60.2629,28207.0
2021-04-14 12:20:00,67.78,67.79,67.7,67.79,36754.0,60.254,60.2629,60.1829,60.2629,36754.0
2021-04-14 12:25:00,67.78,67.88,67.71,67.73,23956.0,60.254,60.3429,60.1917,60.2095,23956.0
2021-04-14 12:30:00,67.74,67.75,67.64,67.64,45948.0,60.2184,60.2273,60.1295,60.1295,45948.0
2021-04-14 12:35:00,67.66,67.69,67.62,67.63,17982.0,60.1473,60.174,60.1117,60.1206,17982.0
2021-04-14 12:40:00,67.64,67.72,67.64,67.68,15539.0,60.1295,60.2006,60.1295,60.1651,15539.0
2021-04-14 12:45:00,67.68,67.77,67.66,67.66,22680.0,60.1651,60.2451,60.1473,60.1473,22680.0
2021-04-14 12:50:00,67.66,67.67,67.59,67.65,51299.0,60.1473,60.1562,60.0851,60.1384,51299.0
2021-04-14 12:55:00,67.66,67.66,67.54,67.56,37884.0,60.1473,60.1473,60.0406,60.0584,37884.0
2021-04-14 13:00:00,67.56,67.58,67.42,67.44,49302.0,60.0584,60.0762,59.9339,59.9517,49302.0
2021-04-14 13:05:00,67.45,67.55,67.44,67.51,20388.0,59.9606,60.0495,59.9517,60.0139,20388.0
2021-04-14 13:10:00,67.51,67.51,67.39,67.42,26727.0,60.0139,60.0139,59.9073,59.9339,26727.0
2021-04-14 13:15:00,67.44,67.6,67.41,67.58,303486.0,59.9517,60.094,59.9251,60.0762,303486.0
2021-04-14 13:20:00,67.59,67.67,67.59,67.66,142607.0,60.0851,60.1562,60.0851,60.1473,142607.0
2021-04-14 13:25:00,67.65,67.69,67.61,67.61,145282.0,60.1384,60.174,60.1028,60.1028,145282.0
2021-04-14 13:30:00,67.61,67.7,67.6,67.66,178423.0,60.1028,60.1829,60.094,60.1473,178423.0
2021-04-14 13:35:00,67.65,67.68,67.59,67.68,25788.0,60.1384,60.1651,60.0851,60.1651,25788.0
2021-04-14 13:40:00,67.68,67.77,67.65,67.74,41975.0,60.1651,60.2451,60.1384,60.2184,41975.0
2021-04-14 13:45:00,67.73,67.79,67.71,67.75,31797.0,60.2095,60.2629,60.1917,60.2273,31797.0
2021-04-14 13:50:00,67.74,67.81,67.65,67.69,69982.0,60.2184,60.2806,60.1384,60.174,69982.0
2021-04-14 13:55:00,67.69,67.73,67.43,67.49,93112.0,60.174,60.2095,59.9428,59.9962,93112.0
2021-04-14 14:00:00,67.48,67.57,67.42,67.57,40486.0,59.9873,60.0673,59.9339,60.0673,40486.0
2021-04-14 14:05:00,67.56,67.56,67.32,67.34,60865.0,60.0584,60.0584,59.845,59.8628,60865.0
2021-04-14 14:10:00,67.36,67.5,67.33,67.47,31713.0,59.8806,60.0051,59.8539,59.9784,31713.0
2021-04-14 14:15:00,67.47,67.49,67.32,67.38,42518.0,59.9784,59.9962,59.845,59.8984,42518.0
2021-04-14 14:20:00,67.38,67.52,67.37,67.52,31956.0,59.8984,60.0228,59.8895,60.0228,31956.0
2021-04-14 14:25:00,67.53,67.62,67.51,67.58,53767.0,60.0317,60.1117,60.0139,60.0762,53767.0
2021-04-14 14:30:00,67.59,67.6,67.35,67.36,40580.0,60.0851,60.094,59.8717,59.8806,40580.0
2021-04-14 14:35:00,67.37,67.45,67.36,67.41,32666.0,59.8895,59.9606,59.8806,59.9251,32666.0
2021-04-14 14:40:00,67.41,67.56,67.41,67.51,28114.0,59.9251,60.0584,59.9251,60.0139,28114.0
2021-04-14 14:45:00,67.52,67.52,67.39,67.39,37597.0,60.0228,60.0228,59.9073,59.9073,37597.0
2021-04-14 14:50:00,67.4,67.41,67.3,67.33,61969.0,59.9162,59.9251,59.8273,59.8539,61969.0
2021-04-14 14:55:00,67.33,67.37,67.23,67.25,39370.0,59.8539,59.8895,59.765,59.7828,39370.0
2021-04-14 15:00:00,67.25,67.25,67.07,67.12,105849.0,59.7828,59.7828,59.6228,59.6673,105849.0
2021-04-14 15:05:00,67.11,67.14,67.02,67.04,109707.0,59.6584,59.685,59.5784,59.5961,109707.0
2021-04-14 15:10:00,67.04,67.14,67.01,67.14,91724.0,59.5961,59.685,59.5695,59.685,91724.0
2021-04-14 15:15:00,67.13,67.21,67.06,67.14,52738.0,59.6761,59.7473,59.6139,59.685,52738.0
2021-04-14 15:20:00,67.15,67.25,67.06,67.24,38170.0,59.6939,59.7828,59.6139,59.7739,38170.0
2021-04-14 15:25:00,67.25,67.3,67.23,67.3,57035.0,59.7828,59.8273,59.765,59.8273,57035.0
2021-04-14 15:30:00,67.3,67.37,67.27,67.34,82726.0,59.8273,59.8895,59.8006,59.8628,82726.0
2021-04-14 15:35:00,67.34,67.48,67.28,67.42,81590.0,59.8628,59.9873,59.8095,59.9339,81590.0
2021-04-14 15:40:00,67.42,67.43,67.31,67.41,58724.0,59.9339,59.9428,59.8362,59.9251,58724.0
2021-04-14 15:45:00,67.41,67.43,67.35,67.41,77736.0,59.9251,59.9428,59.8717,59.9251,77736.0
2021-04-14 15:50:00,67.4,67.45,67.24,67.27,144677.0,59.9162,59.9606,59.7739,59.8006,144677.0
2021-04-14 15:55:00,67.26,67.36,67.2,67.28,354058.0,59.7917,59.8806,59.7384,59.8095,354058.0
2021-04-15 09:30:00,67.61,67.74,66.68,66.85,557822.0,60.1028,60.2184,59.2761,59.4272,557822.0
2021-04-15 09:35:00,66.81,66.99,66.58,66.58,380637.0,59.3917,59.5517,59.1872,59.1872,380637.0
2021-04-15 09:40:00,66.57,66.6,66.28,66.31,339217.0,59.1783,59.205,58.9205,58.9472,339217.0
2021-04-15 09:45:00,66.31,66.41,66.03,66.06,281037.0,58.9472,59.0361,58.6983,58.725,281037.0
2021-04-15 09:50:00,66.06,66.17,65.83,65.97,330738.0,58.725,58.8227,58.5205,58.6449,330738.0
2021-04-15 09:55:00,65.97,66.3,65.93,66.26,344636.0,58.6449,58.9383,58.6094,58.9027,344636.0
2021-04-15 10:00:00,66.27,66.28,66.03,66.05,267566.0,58.9116,58.9205,58.6983,58.7161,267566.0
2021-04-15 10:05:00,66.06,66.12,65.94,65.95,160272.0,58.725,58.7783,58.6183,58.6272,160272.0
2021-04-15 10:10:00,65.95,65.97,65.83,65.85,168698.0,58.6272,58.6449,58.5205,58.5383,168698.0
2021-04-15 10:15:00,65.85,65.85,65.69,65.76,249192.0,58.5383,58.5383,58.396,58.4583,249192.0
2021-04-15 10:20:00,65.76,65.91,65.7,65.89,168344.0,58.4583,58.5916,58.4049,58.5738,168344.0
2021-04-15 10:25:00,65.89,65.96,65.81,65.84,68481.0,58.5738,58.6361,58.5027,58.5294,68481.0
2021-04-15 10:30:00,65.85,65.89,65.75,65.79,179089.0,58.5383,58.5738,58.4494,58.4849,179089.0
2021-04-15 10:35:00,65.79,65.81,65.63,65.76,231484.0,58.4849,58.5027,58.3427,58.4583,231484.0
2021-04-15 10:40:00,65.77,66.02,65.69,66.0,78602.0,58.4672,58.6894,58.396,58.6716,78602.0
2021-04-15 10:45:00,65.99,66.09,65.98,66.04,48618.0,58.6627,58.7516,58.6538,58.7072,48618.0
2021-04-15 10:50:00,66.05,66.16,65.96,65.96,51631.0,58.7161,58.8138,58.6361,58.6361,51631.0
2021-04-15 10:55:00,65.95,66.09,65.95,66.08,50985.0,58.6272,58.7516,58.6272,58.7427,50985.0
2021-04-15 11:00:00,66.09,66.12,65.87,65.91,51450.0,58.7516,58.7783,58.556,58.5916,51450.0
2021-04-15 11:05:00,65.9,66.07,65.9,66.0,41335.0,58.5827,58.7338,58.5827,58.6716,41335.0
2021-04-15 11:10:00,65.99,66.05,65.91,65.96,46401.0,58.6627,58.7161,58.5916,58.6361,46401.0
2021-04-15 11:15:00,65.95,66.05,65.88,65.98,70236.0,58.6272,58.7161,58.5649,58.6538,70236.0
2021-04-15 11:20:00,65.96,66.01,65.95,66.0,56473.0,58.6361,58.6805,58.6272,58.6716,56473.0
2021-04-15 11:25:00,66.0,66.07,65.95,66.05,34789.0,58.6716,58.7338,58.6272,58.7161,34789.0
2021-04-15 11:30:00,66.04,66.12,65.99,66.09,73343.0,58.7072,58.7783,58.6627,58.7516,73343.0
2021-04-15 11:35:00,66.09,66.3,66.09,66.28,76315.0,58.7516,58.9383,58.7516,58.9205,76315.0
2021-04-15 11:40:00,66.27,66.4,66.25,66.38,79002.0,58.9116,59.0272,58.8939,59.0094,79002.0
2021-04-15 11:45:00,66.38,66.49,66.38,66.45,53355.0,59.0094,59.1072,59.0094,59.0716,53355.0
2021-04-15 11:50:00,66.45,66.59,66.44,66.59,78433.0,59.0716,59.1961,59.0628,59.1961,78433.0
2021-04-15 11:55:00,66.6,66.66,66.55,66.63,38681.0,59.205,59.2583,59.1605,59.2317,38681.0
2021-04-15 12:00:00,66.63,66.63,66.49,66.61,45851.0,59.2317,59.2317,59.1072,59.2139,45851.0
2021-04-15 12:05:00,66.61,66.72,66.6,66.65,33800.0,59.2139,59.3117,59.205,59.2494,33800.0
2021-04-15 12:10:00,66.64,66.67,66.56,66.58,18720.0,59.2406,59.2672,59.1694,59.1872,18720.0
2021-04-15 12:15:00,66.58,66.61,66.55,66.57,33842.0,59.1872,59.2139,59.1605,59.1783,33842.0
2021-04-15 12:20:00,66.56,66.6,66.52,66.58,39424.0,59.1694,59.205,59.1339,59.1872,39424.0
2021-04-15 12:25:00,66.57,66.61,66.53,66.59,37755.0,59.1783,59.2139,59.1428,59.1961,37755.0
2021-04-15 12:30:00,66.59,66.63,66.57,66.61,31295.0,59.1961,59.2317,59.1783,59.2139,31295.0
2021-04-15 12:35:00,66.59,66.66,66.53,66.63,36183.0,59.1961,59.2583,59.1428,59.2317,36183.0
2021-04-15 12:40:00,66.63,66.64,66.59,66.62,42871.0,59.2317,59.2406,59.1961,59.2228,42871.0
2021-04-15 12:45:00,66.61,66.66,66.59,66.61,26292.0,59.2139,59.2583,59.1961,59.2139,26292.0
2021-04-15 12:50:00,66.61,66.62,66.54,66.58,27375.0,59.2139,59.2228,59.1517,59.1872,27375.0
2021-04-15 12:55:00,66.57,66.57,66.53,66.54,19354.0,59.1783,59.1783,59.1428,59.1517,19354.0
2021-04-15 13:00:00,66.55,66.55,66.42,66.48,31349.0,59.1605,59.1605,59.045,59.0983,31349.0
2021-04-15 13:05:00,66.48,66.51,66.37,66.44,22669.0,59.0983,59.125,59.0005,59.0628,22669.0
2021-04-15 13:10:00,66.44,66.45,66.39,66.41,19044.0,59.0628,59.0716,59.0183,59.0361,19044.0
2021-04-15 13:15:00,66.41,66.42,66.3,66.31,39739.0,59.0361,59.045,58.9383,58.9472,39739.0
2021-04-15 13:20:00,66.31,66.41,66.28,66.31,32381.0,58.9472,59.0361,58.9205,58.9472,32381.0
2021-04-15 13:25:00,66.31,66.34,66.26,66.28,30194.0,58.9472,58.9739,58.9027,58.9205,30194.0
2021-04-15 13:30:00,66.28,66.38,66.23,66.38,35202.0,58.9205,59.0094,58.8761,59.0094,35202.0
2021-04-15 13:35:00,66.37,66.49,66.34,66.46,32818.0,59.0005,59.1072,58.9739,59.0805,32818.0
2021-04-15 13:40:00,66.48,66.54,66.46,66.5,20420.0,59.0983,59.1517,59.0805,59.1161,20420.0
2021-04-15 13:45:00,66.51,66.52,66.44,66.49,35198.0,59.125,59.1339,59.0628,59.1072,35198.0
2021-04-15 13:50:00,66.49,66.59,66.47,66.59,24119.0,59.1072,59.1961,59.0894,59.1961,24119.0
2021-04-15 13:55:00,66.59,66.71,66.58,66.71,50263.0,59.1961,59.3028,59.1872,59.3028,50263.0
2021-04-15 14:00:00,66.71,66.83,66.7,66.82,24038.0,59.3028,59.4095,59.2939,59.4006,24038.0
2021-04-15 14:05:00,66.82,66.91,66.76,66.79,45289.0,59.4006,59.4806,59.3472,59.3739,45289.0
2021-04-15 14:10:00,66.77,66.8,66.71,66.76,36674.0,59.3561,59.3828,59.3028,59.3472,36674.0
2021-04-15 14:15:00,66.76,66.79,66.67,66.72,58903.0,59.3472,59.3739,59.2672,59.3117,58903.0
2021-04-15 14:20:00,66.75,66.77,66.7,66.75,22596.0,59.3383,59.3561,59.2939,59.3383,22596.0
2021-04-15 14:25:00,66.75,66.82,66.71,66.78,28879.0,59.3383,59.4006,59.3028,59.365,28879.0
2021-04-15 14:30:00,66.78,66.88,66.78,66.88,80603.0,59.365,59.4539,59.365,59.4539,80603.0
2021-04-15 14:35:00,66.88,66.95,66.84,66.92,21719.0,59.4539,59.5161,59.4183,59.4895,21719.0
2021-04-15 14:40:00,66.9,66.99,66.89,66.94,66132.0,59.4717,59.5517,59.4628,59.5072,66132.0
2021-04-15 14:45:00,66.95,66.97,66.9,66.93,80086.0,59.5161,59.5339,59.4717,59.4984,80086.0
2021-04-15 14:50:00,66.94,66.98,66.89,66.9,35679.0,59.5072,59.5428,59.4628,59.4717,35679.0
2021-04-15 14:55:00,66.9,66.94,66.83,66.86,36304.0,59.4717,59.5072,59.4095,59.4361,36304.0
2021-04-15 15:00:00,66.85,67.0,66.85,67.0,41966.0,59.4272,59.5606,59.4272,59.5606,41966.0
2021-04-15 15:05:00,67.0,67.06,66.99,67.06,35365.0,59.5606,59.6139,59.5517,59.6139,35365.0
2021-04-15 15:10:00,67.05,67.05,66.83,66.83,124705.0,59.605,59.605,59.4095,59.4095,124705.0
2021-04-15 15:15:00,66.84,66.89,66.78,66.83,39932.0,59.4183,59.4628,59.365,59.4095,39932.0
2021-04-15 15:20:00,66.82,66.84,66.66,66.72,97129.0,59.4006,59.4183,59.2583,59.3117,97129.0
2021-04-15 15:25:00,66.72,66.73,66.65,66.67,148755.0,59.3117,59.3206,59.2494,59.2672,148755.0
2021-04-15 15:30:00,66.68,66.84,66.68,66.78,70762.0,59.2761,59.4183,59.2761,59.365,70762.0
2021-04-15 15:35:00,66.78,66.84,66.68,66.83,229442.0,59.365,59.4183,59.2761,59.4095,229442.0
2021-04-15 15:40:00,66.84,66.86,66.74,66.78,415299.0,59.4183,59.4361,59.3294,59.365,415299.0
2021-04-15 15:45:00,66.77,66.93,66.77,66.88,159833.0,59.3561,59.4984,59.3561,59.4539,159833.0
2021-04-15 15:50:00,66.88,66.95,66.86,66.9,157391.0,59.4539,59.5161,59.4361,59.4717,157391.0
2021-04-15 15:55:00,66.9,66.97,66.85,66.95,820107.0,59.4717,59.5339,59.4272,59.5161,820107.0
2021-04-16 09:30:00,67.55,68.03,67.42,67.86,315068.0,60.0495,60.4762,59.9339,60.3251,315068.0
2021-04-16 09:35:00,67.87,68.04,67.6,67.64,182189.0,60.334,60.4851,60.094,60.1295,182189.0
2021-04-16 09:40:00,67.61,67.7,67.44,67.68,79499.0,60.1028,60.1829,59.9517,60.1651,79499.0
2021-04-16 09:45:00,67.67,67.82,67.57,67.66,87944.0,60.1562,60.2895,60.0673,60.1473,87944.0
2021-04-16 09:50:00,67.66,67.68,67.36,67.36,80382.0,60.1473,60.1651,59.8806,59.8806,80382.0
2021-04-16 09:55:00,67.34,67.43,67.24,67.25,57970.0,59.8628,59.9428,59.7739,59.7828,57970.0
2021-04-16 10:00:00,67.24,67.33,67.1,67.26,78950.0,59.7739,59.8539,59.6495,59.7917,78950.0
2021-04-16 10:05:00,67.27,67.44,67.25,67.44,62724.0,59.8006,59.9517,59.7828,59.9517,62724.0
2021-04-16 10:10:00,67.44,67.44,67.15,67.21,109390.0,59.9517,59.9517,59.6939,59.7473,109390.0
2021-04-16 10:15:00,67.22,67.35,67.07,67.23,81239.0,59.7561,59.8717,59.6228,59.765,81239.0
2021-04-16 10:20:00,67.22,67.37,67.17,67.34,38414.0,59.7561,59.8895,59.7117,59.8628,38414.0
2021-04-16 10:25:00,67.35,67.37,67.16,67.3,38038.0,59.8717,59.8895,59.7028,59.8273,38038.0
2021-04-16 10:30:00,67.32,67.46,67.23,67.39,102670.0,59.845,59.9695,59.765,59.9073,102670.0
2021-04-16 10:35:00,67.41,67.69,67.35,67.68,63464.0,59.9251,60.174,59.8717,60.1651,63464.0
2021-04-16 10:40:00,67.68,67.78,67.67,67.73,60863.0,60.1651,60.254,60.1562,60.2095,60863.0
2021-04-16 10:45:00,67.73,67.75,67.59,67.63,34647.0,60.2095,60.2273,60.0851,60.1206,34647.0
2021-04-16 10:50:00,67.62,67.64,67.53,67.53,37385.0,60.1117,60.1295,60.0317,60.0317,37385.0
2021-04-16 10:55:00,67.53,67.59,67.46,67.48,53884.0,60.0317,60.0851,59.9695,59.9873,53884.0
2021-04-16 11:00:00,67.48,67.68,67.47,67.65,35663.0,59.9873,60.1651,59.9784,60.1384,35663.0
2021-04-16 11:05:00,67.65,67.69,67.51,67.57,51505.0,60.1384,60.174,60.0139,60.0673,51505.0
2021-04-16 11:10:00,67.57,67.57,67.35,67.35,37110.0,60.0673,60.0673,59.8717,59.8717,37110.0
2021-04-16 11:15:00,67.34,67.39,67.2,67.27,73452.0,59.8628,59.9073,59.7384,59.8006,73452.0
2021-04-16 11:20:00,67.28,67.39,67.28,67.31,54011.0,59.8095,59.9073,59.8095,59.8362,54011.0
2021-04-16 11:25:00,67.3,67.4,67.29,67.38,28567.0,59.8273,59.9162,59.8184,59.8984,28567.0
2021-04-16 11:30:00,67.38,67.44,67.31,67.44,26195.0,59.8984,59.9517,59.8362,59.9517,26195.0
2021-04-16 11:35:00,67.44,67.49,67.39,67.42,55129.0,59.9517,59.9962,59.9073,59.9339,55129.0
2021-04-16 11:40:00,67.44,67.44,67.27,67.32,42256.0,59.9517,59.9517,59.8006,59.845,42256.0
2021-04-16 11:45:00,67.31,67.35,67.22,67.35,32160.0,59.8362,59.8717,59.7561,59.8717,32160.0
2021-04-16 11:50:00,67.35,67.41,67.31,67.38,26563.0,59.8717,59.9251,59.8362,59.8984,26563.0
2021-04-16 11:55:00,67.4,67.4,67.16,67.17,43856.0,59.9162,59.9162,59.7028,59.7117,43856.0
2021-04-16 12:00:00,67.18,67.38,67.17,67.38,36089.0,59.7206,59.8984,59.7117,59.8984,36089.0
2021-04-16 12:05:00,67.39,67.42,67.23,67.23,39546.0,59.9073,59.9339,59.765,59.765,39546.0
2021-04-16 12:10:00,67.23,67.27,67.19,67.24,177048.0,59.765,59.8006,59.7295,59.7739,177048.0
2021-04-16 12:15:00,67.23,67.28,67.22,67.26,100518.0,59.765,59.8095,59.7561,59.7917,100518.0
2021-04-16 12:20:00,67.26,67.28,67.16,67.2,33204.0,59.7917,59.8095,59.7028,59.7384,33204.0
2021-04-16 12:25:00,67.21,67.32,67.21,67.28,37984.0,59.7473,59.845,59.7473,59.8095,37984.0
2021-04-16 12:30:00,67.27,67.33,67.19,67.32,95013.0,59.8006,59.8539,59.7295,59.845,95013.0
2021-04-16 12:35:00,67.32,67.33,67.25,67.28,40855.0,59.845,59.8539,59.7828,59.8095,40855.0
2021-04-16 12:40:00,67.27,67.33,67.25,67.31,45929.0,59.8006,59.8539,59.7828,59.8362,45929.0
2021-04-16 12:45:00,67.3,67.36,67.29,67.34,26642.0,59.8273,59.8806,59.8184,59.8628,26642.0
2021-04-16 12:50:00,67.35,67.35,67.25,67.32,51346.0,59.8717,59.8717,59.7828,59.845,51346.0
2021-04-16 12:55:00,67.31,67.35,67.29,67.34,45072.0,59.8362,59.8717,59.8184,59.8628,45072.0
2021-04-16 13:00:00,67.34,67.34,67.22,67.23,38924.0,59.8628,59.8628,59.7561,59.765,38924.0
2021-04-16 13:05:00,67.22,67.31,67.22,67.26,21787.0,59.7561,59.8362,59.7561,59.7917,21787.0
2021-04-16 13:10:00,67.26,67.33,67.23,67.3,26995.0,59.7917,59.8539,59.765,59.8273,26995.0
2021-04-16 13:15:00,67.3,67.42,67.29,67.42,46524.0,59.8273,59.9339,59.8184,59.9339,46524.0
2021-04-16 13:20:00,67.41,67.45,67.4,67.42,58243.0,59.9251,59.9606,59.9162,59.9339,58243.0
2021-04-16 13:25:00,67.41,67.52,67.4,67.47,53893.0,59.9251,60.0228,59.9162,59.9784,53893.0
2021-04-16 13:30:00,67.47,67.57,67.44,67.56,99857.0,59.9784,60.0673,59.9517,60.0584,99857.0
2021-04-16 13:35:00,67.56,67.6,67.53,67.53,41364.0,60.0584,60.094,60.0317,60.0317,41364.0
2021-04-16 13:40:00,67.53,67.61,67.52,67.61,32088.0,60.0317,60.1028,60.0228,60.1028,32088.0
2021-04-16 13:45:00,67.61,67.61,67.5,67.56,62553.0,60.1028,60.1028,60.0051,60.0584,62553.0
2021-04-16 13:50:00,67.55,67.6,67.52,67.56,41204.0,60.0495,60.094,60.0228,60.0584,41204.0
2021-04-16 13:55:00,67.57,67.71,67.57,67.69,159033.0,60.0673,60.1917,60.0673,60.174,159033.0
2021-04-16 14:00:00,67.68,67.78,67.62,67.76,108533.0,60.1651,60.254,60.1117,60.2362,108533.0
2021-04-16 14:05:00,67.76,67.79,67.72,67.74,153519.0,60.2362,60.2629,60.2006,60.2184,153519.0
2021-04-16 14:10:00,67.74,67.75,67.66,67.68,80278.0,60.2184,60.2273,60.1473,60.1651,80278.0
2021-04-16 14:15:00,67.68,67.72,67.67,67.7,18842.0,60.1651,60.2006,60.1562,60.1829,18842.0
2021-04-16 14:20:00,67.7,67.74,67.65,67.7,23954.0,60.1829,60.2184,60.1384,60.1829,23954.0
2021-04-16 14:25:00,67.71,67.71,67.6,67.64,97202.0,60.1917,60.1917,60.094,60.1295,97202.0
2021-04-16 14:30:00,67.64,67.7,67.63,67.68,119722.0,60.1295,60.1829,60.1206,60.1651,119722.0
2021-04-16 14:35:00,67.7,67.7,67.59,67.62,63200.0,60.1829,60.1829,60.0851,60.1117,63200.0
2021-04-16 14:40:00,67.61,67.74,67.61,67.74,79903.0,60.1028,60.2184,60.1028,60.2184,79903.0
2021-04-16 14:45:00,67.73,67.77,67.66,67.68,140486.0,60.2095,60.2451,60.1473,60.1651,140486.0
2021-04-16 14:50:00,67.67,67.74,67.66,67.72,13804.0,60.1562,60.2184,60.1473,60.2006,13804.0
2021-04-16 14:55:00,67.73,67.75,67.7,67.73,28999.0,60.2095,60.2273,60.1829,60.2095,28999.0
2021-04-16 15:00:00,67.75,67.8,67.73,67.73,77163.0,60.2273,60.2717,60.2095,60.2095,77163.0
2021-04-16 15:05:00,67.73,67.8,67.73,67.79,157994.0,60.2095,60.2717,60.2095,60.2629,157994.0
2021-04-16 15:10:00,67.78,67.85,67.76,67.77,117890.0,60.254,60.3162,60.2362,60.2451,117890.0
2021-04-16 15:15:00,67.78,67.81,67.66,67.71,118053.0,60.254,60.2806,60.1473,60.1917,118053.0
2021-04-16 15:20:00,67.71,67.77,67.66,67.7,142454.0,60.1917,60.2451,60.1473,60.1829,142454.0
2021-04-16 15:25:00,67.7,67.75,67.68,67.72,148287.0,60.1829,60.2273,60.1651,60.2006,148287.0
2021-04-16 15:30:00,67.73,67.77,67.7,67.72,245231.0,60.2095,60.2451,60.1829,60.2006,245231.0
2021-04-16 15:35:00,67.72,67.85,67.72,67.85,269825.0,60.2006,60.3162,60.2006,60.3162,269825.0
2021-04-16 15:40:00,67.84,67.87,67.78,67.87,323510.0,60.3073,60.334,60.254,60.334,323510.0
2021-04-16 15:45:00,67.86,67.86,67.71,67.78,215088.0,60.3251,60.3251,60.1917,60.254,215088.0
2021-04-16 15:50:00,67.78,67.89,67.75,67.83,774586.0,60.254,60.3518,60.2273,60.2984,774586.0
2021-04-16 15:55:00,67.82,67.83,67.63,67.64,461207.0,60.2895,60.2984,60.1206,60.1295,461207.0
2021-04-19 09:30:00,67.59,67.75,67.32,67.41,165346.0,60.0851,60.2273,59.845,59.9251,165346.0
2021-04-19 09:35:00,67.44,67.9,67.28,67.88,174706.0,59.9517,60.3606,59.8095,60.3429,174706.0
2021-04-19 09:40:00,67.89,68.09,67.82,68.05,205763.0,60.3518,60.5295,60.2895,60.494,205763.0
2021-04-19 09:45:00,68.04,68.4,68.03,68.4,404334.0,60.4851,60.8051,60.4762,60.8051,404334.0
2021-04-19 09:50:00,68.41,68.43,67.91,67.93,102779.0,60.814,60.8318,60.3695,60.3873,102779.0
2021-04-19 09:55:00,67.93,67.94,67.69,67.73,76213.0,60.3873,60.3962,60.174,60.2095,76213.0
2021-04-19 10:00:00,67.73,67.74,67.33,67.36,123381.0,60.2095,60.2184,59.8539,59.8806,123381.0
2021-04-19 10:05:00,67.35,67.44,67.13,67.2,525387.0,59.8717,59.9517,59.6761,59.7384,525387.0
2021-04-19 10:10:00,67.23,67.44,67.11,67.42,97897.0,59.765,59.9517,59.6584,59.9339,97897.0
2021-04-19 10:15:00,67.43,67.56,67.4,67.48,60200.0,59.9428,60.0584,59.9162,59.9873,60200.0
2021-04-19 10:20:00,67.48,67.58,67.37,67.58,46006.0,59.9873,60.0762,59.8895,60.0762,46006.0
2021-04-19 10:25:00,67.56,67.68,67.5,67.61,39005.0,60.0584,60.1651,60.0051,60.1028,39005.0
2021-04-19 10:30:00,67.6,67.6,67.44,67.46,34252.0,60.094,60.094,59.9517,59.9695,34252.0
2021-04-19 10:35:00,67.44,67.59,67.42,67.49,43939.0,59.9517,60.0851,59.9339,59.9962,43939.0
2021-04-19 10:40:00,67.46,67.46,67.06,67.11,77478.0,59.9695,59.9695,59.6139,59.6584,77478.0
2021-04-19 10:45:00,67.09,67.09,66.91,67.04,73278.0,59.6406,59.6406,59.4806,59.5961,73278.0
2021-04-19 10:50:00,67.03,67.2,66.98,67.15,64092.0,59.5872,59.7384,59.5428,59.6939,64092.0
2021-04-19 10:55:00,67.14,67.16,66.95,66.98,74889.0,59.685,59.7028,59.5161,59.5428,74889.0
2021-04-19 11:00:00,66.99,67.11,66.86,66.87,64861.0,59.5517,59.6584,59.4361,59.445,64861.0
2021-04-19 11:05:00,66.88,66.94,66.81,66.83,48056.0,59.4539,59.5072,59.3917,59.4095,48056.0
2021-04-19 11:10:00,66.83,67.01,66.82,66.93,40751.0,59.4095,59.5695,59.4006,59.4984,40751.0
2021-04-19 11:15:00,66.95,67.09,66.93,67.06,84297.0,59.5161,59.6406,59.4984,59.6139,84297.0
2021-04-19 11:20:00,67.06,67.15,67.06,67.13,41053.0,59.6139,59.6939,59.6139,59.6761,41053.0
2021-04-19 11:25:00,67.12,67.3,67.09,67.26,28674.0,59.6673,59.8273,59.6406,59.7917,28674.0
2021-04-19 11:30:00,67.27,67.52,67.26,67.51,36654.0,59.8006,60.0228,59.7917,60.0139,36654.0
2021-04-19 11:35:00,67.52,67.59,67.36,67.36,94875.0,60.0228,60.0851,59.8806,59.8806,94875.0
2021-04-19 11:40:00,67.37,67.38,67.21,67.24,37408.0,59.8895,59.8984,59.7473,59.7739,37408.0
2021-04-19 11:45:00,67.24,67.43,67.16,67.4,72121.0,59.7739,59.9428,59.7028,59.9162,72121.0
2021-04-19 11:50:00,67.38,67.54,67.37,67.43,34416.0,59.8984,60.0406,59.8895,59.9428,34416.0
2021-04-19 11:55:00,67.42,67.47,67.34,67.35,35086.0,59.9339,59.9784,59.8628,59.8717,35086.0
2021-04-19 12:00:00,67.37,67.45,67.35,67.35,36998.0,59.8895,59.9606,59.8717,59.8717,36998.0
2021-04-19 12:05:00,67.35,67.49,67.31,67.45,38197.0,59.8717,59.9962,59.8362,59.9606,38197.0
2021-04-19 12:10:00,67.44,67.5,67.37,67.39,28281.0,59.9517,60.0051,59.8895,59.9073,28281.0
2021-04-19 12:15:00,67.4,67.47,67.4,67.42,34596.0,59.9162,59.9784,59.9162,59.9339,34596.0
2021-04-19 12:20:00,67.42,67.47,67.35,67.45,25336.0,59.9339,59.9784,59.8717,59.9606,25336.0
2021-04-19 12:25:00,67.45,67.48,67.37,67.44,47584.0,59.9606,59.9873,59.8895,59.9517,47584.0
2021-04-19 12:30:00,67.44,67.47,67.35,67.45,50483.0,59.9517,59.9784,59.8717,59.9606,50483.0
2021-04-19 12:35:00,67.43,67.52,67.43,67.46,34783.0,59.9428,60.0228,59.9428,59.9695,34783.0
2021-04-19 12:40:00,67.45,67.46,67.25,67.25,99601.0,59.9606,59.9695,59.7828,59.7828,99601.0
2021-04-19 12:45:00,67.25,67.29,67.21,67.25,44891.0,59.7828,59.8184,59.7473,59.7828,44891.0
2021-04-19 12:50:00,67.25,67.4,67.22,67.38,46764.0,59.7828,59.9162,59.7561,59.8984,46764.0
2021-04-19 12:55:00,67.37,67.37,67.26,67.28,27434.0,59.8895,59.8895,59.7917,59.8095,27434.0
2021-04-19 13:00:00,67.27,67.41,67.26,67.38,40116.0,59.8006,59.9251,59.7917,59.8984,40116.0
2021-04-19 13:05:00,67.39,67.49,67.35,67.35,22042.0,59.9073,59.9962,59.8717,59.8717,22042.0
2021-04-19 13:10:00,67.35,67.41,67.3,67.36,48289.0,59.8717,59.9251,59.8273,59.8806,48289.0
2021-04-19 13:15:00,67.36,67.4,67.33,67.37,20650.0,59.8806,59.9162,59.8539,59.8895,20650.0
2021-04-19 13:20:00,67.37,67.45,67.36,67.36,18917.0,59.8895,59.9606,59.8806,59.8806,18917.0
2021-04-19 13:25:00,67.36,67.37,67.29,67.34,36754.0,59.8806,59.8895,59.8184,59.8628,36754.0
2021-04-19 13:30:00,67.33,67.35,67.24,67.31,43007.0,59.8539,59.8717,59.7739,59.8362,43007.0
2021-04-19 13:35:00,67.3,67.4,67.29,67.38,44346.0,59.8273,59.9162,59.8184,59.8984,44346.0
2021-04-19 13:40:00,67.38,67.38,67.3,67.31,25108.0,59.8984,59.8984,59.8273,59.8362,25108.0
2021-04-19 13:45:00,67.3,67.37,67.26,67.3,35026.0,59.8273,59.8895,59.7917,59.8273,35026.0
2021-04-19 13:50:00,67.31,67.35,67.29,67.32,33433.0,59.8362,59.8717,59.8184,59.845,33433.0
2021-04-19 13:55:00,67.32,67.39,67.31,67.35,41269.0,59.845,59.9073,59.8362,59.8717,41269.0
2021-04-19 14:00:00,67.35,67.37,67.28,67.37,47167.0,59.8717,59.8895,59.8095,59.8895,47167.0
2021-04-19 14:05:00,67.37,67.4,67.25,67.26,76717.0,59.8895,59.9162,59.7828,59.7917,76717.0
2021-04-19 14:10:00,67.28,67.36,67.26,67.35,45095.0,59.8095,59.8806,59.7917,59.8717,45095.0
2021-04-19 14:15:00,67.35,67.36,67.28,67.32,65111.0,59.8717,59.8806,59.8095,59.845,65111.0
2021-04-19 14:20:00,67.31,67.33,67.21,67.27,40833.0,59.8362,59.8539,59.7473,59.8006,40833.0
2021-04-19 14:25:00,67.28,67.33,67.24,67.26,71817.0,59.8095,59.8539,59.7739,59.7917,71817.0
2021-04-19 14:30:00,67.26,67.35,67.25,67.35,35210.0,59.7917,59.8717,59.7828,59.8717,35210.0
2021-04-19 14:35:00,67.34,67.37,67.21,67.24,51760.0,59.8628,59.8895,59.7473,59.7739,51760.0
2021-04-19 14:40:00,67.24,67.29,67.21,67.26,54520.0,59.7739,59.8184,59.7473,59.7917,54520.0
2021-04-19 14:45:00,67.25,67.37,67.2,67.37,35955.0,59.7828,59.8895,59.7384,59.8895,35955.0
2021-04-19 14:50:00,67.35,67.37,67.31,67.37,46834.0,59.8717,59.8895,59.8362,59.8895,46834.0
2021-04-19 14:55:00,67.38,67.41,67.33,67.34,30696.0,59.8984,59.9251,59.8539,59.8628,30696.0
2021-04-19 15:00:00,67.36,67.43,67.36,67.43,56820.0,59.8806,59.9428,59.8806,59.9428,56820.0
2021-04-19 15:05:00,67.43,67.47,67.4,67.44,55792.0,59.9428,59.9784,59.9162,59.9517,55792.0
2021-04-19 15:10:00,67.43,67.47,67.36,67.36,40618.0,59.9428,59.9784,59.8806,59.8806,40618.0
2021-04-19 15:15:00,67.36,67.44,67.3,67.35,45824.0,59.8806,59.9517,59.8273,59.8717,45824.0
2021-04-19 15:20:00,67.35,67.35,67.19,67.27,70389.0,59.8717,59.8717,59.7295,59.8006,70389.0
2021-04-19 15:25:00,67.26,67.33,67.25,67.32,46465.0,59.7917,59.8539,59.7828,59.845,46465.0
2021-04-19 15:30:00,67.31,67.35,67.24,67.33,64415.0,59.8362,59.8717,59.7739,59.8539,64415.0
2021-04-19 15:35:00,67.33,67.35,67.3,67.3,41309.0,59.8539,59.8717,59.8273,59.8273,41309.0
2021-04-19 15:40:00,67.31,67.32,67.25,67.25,48619.0,59.8362,59.845,59.7828,59.7828,48619.0
2021-04-19 15:45:00,67.26,67.27,67.12,67.15,72870.0,59.7917,59.8006,59.6673,59.6939,72870.0
2021-04-19 15:50:00,67.14,67.19,67.05,67.15,108602.0,59.685,59.7295,59.605,59.6939,108602.0
2021-04-19 15:55:00,67.16,67.28,67.14,67.26,333950.0,59.7028,59.8095,59.685,59.7917,333950.0
2021-04-20 09:30:00,66.75,66.89,66.52,66.66,200014.0,59.3383,59.4628,59.1339,59.2583,200014.0
2021-04-20 09:35:00,66.65,66.7,66.26,66.31,241184.0,59.2494,59.2939,58.9027,58.9472,241184.0
2021-04-20 09:40:00,66.29,66.34,66.07,66.26,153225.0,58.9294,58.9739,58.7338,58.9027,153225.0
2021-04-20 09:45:00,66.25,66.31,66.03,66.16,114522.0,58.8939,58.9472,58.6983,58.8138,114522.0
2021-04-20 09:50:00,66.16,66.19,65.87,66.02,96009.0,58.8138,58.8405,58.556,58.6894,96009.0
2021-04-20 09:55:00,66.03,66.19,65.88,66.05,52319.0,58.6983,58.8405,58.5649,58.7161,52319.0
2021-04-20 10:00:00,66.06,66.11,65.91,65.95,94213.0,58.725,58.7694,58.5916,58.6272,94213.0
2021-04-20 10:05:00,65.93,66.06,65.86,65.93,71759.0,58.6094,58.725,58.5472,58.6094,71759.0
2021-04-20 10:10:00,65.93,66.16,65.92,66.15,57094.0,58.6094,58.8138,58.6005,58.805,57094.0
2021-04-20 10:15:00,66.14,66.19,66.09,66.11,28723.0,58.7961,58.8405,58.7516,58.7694,28723.0
2021-04-20 10:20:00,66.12,66.17,66.03,66.07,59283.0,58.7783,58.8227,58.6983,58.7338,59283.0
2021-04-20 10:25:00,66.09,66.13,65.95,65.96,53110.0,58.7516,58.7872,58.6272,58.6361,53110.0
2021-04-20 10:30:00,65.96,65.96,65.64,65.68,79105.0,58.6361,58.6361,58.3516,58.3871,79105.0
2021-04-20 10:35:00,65.69,65.69,65.42,65.43,184220.0,58.396,58.396,58.156,58.1649,184220.0
2021-04-20 10:40:00,65.42,65.43,65.22,65.26,227421.0,58.156,58.1649,57.9782,58.0138,227421.0
2021-04-20 10:45:00,65.26,65.31,65.11,65.11,86648.0,58.0138,58.0582,57.8804,57.8804,86648.0
2021-04-20 10:50:00,65.11,65.11,64.85,64.86,362560.0,57.8804,57.8804,57.6493,57.6582,362560.0
2021-04-20 10:55:00,64.86,65.0,64.84,65.0,231290.0,57.6582,57.7827,57.6404,57.7827,231290.0
2021-04-20 11:00:00,64.99,65.03,64.84,64.96,205115.0,57.7738,57.8093,57.6404,57.7471,205115.0
2021-04-20 11:05:00,64.97,65.02,64.77,64.92,205577.0,57.756,57.8004,57.5782,57.7115,205577.0
2021-04-20 11:10:00,64.92,64.93,64.7,64.74,71421.0,57.7115,57.7204,57.516,57.5515,71421.0
2021-04-20 11:15:00,64.74,64.76,64.5,64.59,154848.0,57.5515,57.5693,57.3382,57.4182,154848.0
2021-04-20 11:20:00,64.6,64.69,64.52,64.54,194724.0,57.4271,57.5071,57.3559,57.3737,194724.0
2021-04-20 11:25:00,64.55,64.73,64.55,64.68,74730.0,57.3826,57.5426,57.3826,57.4982,74730.0
2021-04-20 11:30:00,64.68,64.87,64.62,64.82,70873.0,57.4982,57.6671,57.4448,57.6226,70873.0
2021-04-20 11:35:00,64.81,64.85,64.66,64.77,160278.0,57.6137,57.6493,57.4804,57.5782,160278.0
2021-04-20 11:40:00,64.78,64.94,64.75,64.92,66501.0,57.5871,57.7293,57.5604,57.7115,66501.0
2021-04-20 11:45:00,64.91,65.0,64.86,64.95,30168.0,57.7026,57.7827,57.6582,57.7382,30168.0
2021-04-20 11:50:00,64.94,65.0,64.9,65.0,36879.0,57.7293,57.7827,57.6938,57.7827,36879.0
2021-04-20 11:55:00,64.99,65.08,64.96,65.04,143063.0,57.7738,57.8538,57.7471,57.8182,143063.0
2021-04-20 12:00:00,65.05,65.15,65.04,65.11,52290.0,57.8271,57.916,57.8182,57.8804,52290.0
2021-04-20 12:05:00,65.13,65.17,64.99,65.01,49933.0,57.8982,57.9338,57.7738,57.7915,49933.0
2021-04-20 12:10:00,65.01,65.04,64.94,65.04,43556.0,57.7915,57.8182,57.7293,57.8182,43556.0
2021-04-20 12:15:00,65.04,65.18,65.04,65.12,50601.0,57.8182,57.9427,57.8182,57.8893,50601.0
2021-04-20 12:20:00,65.12,65.24,65.11,65.24,47331.0,57.8893,57.996,57.8804,57.996,47331.0
2021-04-20 12:25:00,65.24,65.27,65.16,65.23,69341.0,57.996,58.0227,57.9249,57.9871,69341.0
2021-04-20 12:30:00,65.23,65.26,65.17,65.2,51229.0,57.9871,58.0138,57.9338,57.9604,51229.0
2021-04-20 12:35:00,65.2,65.24,65.04,65.05,73567.0,57.9604,57.996,57.8182,57.8271,73567.0
2021-04-20 12:40:00,65.04,65.07,64.91,64.92,161553.0,57.8182,57.8449,57.7026,57.7115,161553.0
2021-04-20 12:45:00,64.93,64.96,64.81,64.85,86337.0,57.7204,57.7471,57.6137,57.6493,86337.0
2021-04-20 12:50:00,64.86,64.87,64.69,64.7,33561.0,57.6582,57.6671,57.5071,57.516,33561.0
2021-04-20 12:55:00,64.7,64.81,64.7,64.79,34831.0,57.516,57.6137,57.516,57.596,34831.0
2021-04-20 13:00:00,64.78,64.78,64.66,64.67,27221.0,57.5871,57.5871,57.4804,57.4893,27221.0
2021-04-20 13:05:00,64.67,64.77,64.59,64.63,274692.0,57.4893,57.5782,57.4182,57.4537,274692.0
2021-04-20 13:10:00,64.63,64.73,64.59,64.67,57830.0,57.4537,57.5426,57.4182,57.4893,57830.0
2021-04-20 13:15:00,64.67,64.86,64.66,64.81,48055.0,57.4893,57.6582,57.4804,57.6137,48055.0
2021-04-20 13:20:00,64.83,64.83,64.61,64.62,62356.0,57.6315,57.6315,57.436,57.4448,62356.0
2021-04-20 13:25:00,64.62,64.66,64.55,64.57,102898.0,57.4448,57.4804,57.3826,57.4004,102898.0
2021-04-20 13:30:00,64.58,64.62,64.51,64.51,100050.0,57.4093,57.4448,57.3471,57.3471,100050.0
2021-04-20 13:35:00,64.51,64.59,64.5,64.53,76919.0,57.3471,57.4182,57.3382,57.3648,76919.0
2021-04-20 13:40:00,64.52,64.57,64.46,64.51,70003.0,57.3559,57.4004,57.3026,57.3471,70003.0
2021-04-20 13:45:00,64.5,64.54,64.45,64.5,43208.0,57.3382,57.3737,57.2937,57.3382,43208.0
2021-04-20 13:50:00,64.49,64.57,64.44,64.48,57561.0,57.3293,57.4004,57.2848,57.3204,57561.0
2021-04-20 13:55:00,64.5,64.54,64.46,64.52,76031.0,57.3382,57.3737,57.3026,57.3559,76031.0
2021-04-20 14:00:00,64.51,64.61,64.49,64.61,59968.0,57.3471,57.436,57.3293,57.436,59968.0
2021-04-20 14:05:00,64.61,64.76,64.56,64.76,69966.0,57.436,57.5693,57.3915,57.5693,69966.0
2021-04-20 14:10:00,64.76,64.78,64.73,64.76,31623.0,57.5693,57.5871,57.5426,57.5693,31623.0
2021-04-20 14:15:00,64.76,64.76,64.63,64.66,42557.0,57.5693,57.5693,57.4537,57.4804,42557.0
2021-04-20 14:20:00,64.67,64.73,64.57,64.59,23491.0,57.4893,57.5426,57.4004,57.4182,23491.0
2021-04-20 14:25:00,64.6,64.62,64.5,64.53,42146.0,57.4271,57.4448,57.3382,57.3648,42146.0
2021-04-20 14:30:00,64.53,64.54,64.45,64.47,93178.0,57.3648,57.3737,57.2937,57.3115,93178.0
2021-04-20 14:35:00,64.47,64.51,64.41,64.45,77221.0,57.3115,57.3471,57.2582,57.2937,77221.0
2021-04-20 14:40:00,64.45,64.46,64.35,64.45,114086.0,57.2937,57.3026,57.2048,57.2937,114086.0
2021-04-20 14:45:00,64.45,64.49,64.39,64.47,61014.0,57.2937,57.3293,57.2404,57.3115,61014.0
2021-04-20 14:50:00,64.47,64.51,64.44,64.44,60120.0,57.3115,57.3471,57.2848,57.2848,60120.0
2021-04-20 14:55:00,64.45,64.49,64.29,64.36,60359.0,57.2937,57.3293,57.1515,57.2137,60359.0
2021-04-20 15:00:00,64.36,64.43,64.32,64.4,97932.0,57.2137,57.2759,57.1782,57.2493,97932.0
2021-04-20 15:05:00,64.39,64.5,64.36,64.48,75495.0,57.2404,57.3382,57.2137,57.3204,75495.0
2021-04-20 15:10:00,64.48,64.56,64.47,64.53,86850.0,57.3204,57.3915,57.3115,57.3648,86850.0
2021-04-20 15:15:00,64.52,64.53,64.44,64.46,113785.0,57.3559,57.3648,57.2848,57.3026,113785.0
2021-04-20 15:20:00,64.46,64.5,64.44,64.45,56503.0,57.3026,57.3382,57.2848,57.2937,56503.0
2021-04-20 15:25:00,64.45,64.52,64.43,64.48,70334.0,57.2937,57.3559,57.2759,57.3204,70334.0
2021-04-20 15:30:00,64.47,64.6,64.44,64.59,110340.0,57.3115,57.4271,57.2848,57.4182,110340.0
2021-04-20 15:35:00,64.59,64.69,64.58,64.68,115164.0,57.4182,57.5071,57.4093,57.4982,115164.0
2021-04-20 15:40:00,64.68,64.81,64.66,64.76,89057.0,57.4982,57.6137,57.4804,57.5693,89057.0
2021-04-20 15:45:00,64.76,64.83,64.73,64.8,171613.0,57.5693,57.6315,57.5426,57.6049,171613.0
2021-04-20 15:50:00,64.8,64.8,64.65,64.67,164910.0,57.6049,57.6049,57.4715,57.4893,164910.0
2021-04-20 15:55:00,64.66,64.68,64.56,64.6,466754.0,57.4804,57.4982,57.3915,57.4271,466754.0
2021-04-21 09:30:00,64.31,64.75,64.0,64.66,282427.0,57.1693,57.5604,56.8937,57.4804,282427.0
2021-04-21 09:35:00,64.65,65.08,64.57,65.08,160067.0,57.4715,57.8538,57.4004,57.8538,160067.0
2021-04-21 09:40:00,65.09,65.31,64.99,65.14,181414.0,57.8627,58.0582,57.7738,57.9071,181414.0
2021-04-21 09:45:00,65.11,65.25,64.97,65.22,130676.0,57.8804,58.0049,57.756,57.9782,130676.0
2021-04-21 09:50:00,65.22,65.31,65.13,65.2,101919.0,57.9782,58.0582,57.8982,57.9604,101919.0
2021-04-21 09:55:00,65.2,65.21,64.92,65.03,106747.0,57.9604,57.9693,57.7115,57.8093,106747.0
2021-04-21 10:00:00,65.04,65.32,65.04,65.14,95461.0,57.8182,58.0671,57.8182,57.9071,95461.0
2021-04-21 10:05:00,65.17,65.43,65.17,65.42,129752.0,57.9338,58.1649,57.9338,58.156,129752.0
2021-04-21 10:10:00,65.42,65.58,65.3,65.5,125707.0,58.156,58.2982,58.0493,58.2271,125707.0
2021-04-21 10:15:00,65.5,65.62,65.41,65.62,251141.0,58.2271,58.3338,58.1471,58.3338,251141.0
2021-04-21 10:20:00,65.63,65.67,65.51,65.58,104127.0,58.3427,58.3783,58.236,58.2982,104127.0
2021-04-21 10:25:00,65.58,65.58,65.31,65.34,48977.0,58.2982,58.2982,58.0582,58.0849,48977.0
2021-04-21 10:30:00,65.34,65.49,65.32,65.37,141898.0,58.0849,58.2182,58.0671,58.1116,141898.0
2021-04-21 10:35:00,65.36,65.49,65.36,65.43,121757.0,58.1027,58.2182,58.1027,58.1649,121757.0
2021-04-21 10:40:00,65.42,65.67,65.42,65.65,79991.0,58.156,58.3783,58.156,58.3605,79991.0
2021-04-21 10:45:00,65.65,65.71,65.62,65.67,70717.0,58.3605,58.4138,58.3338,58.3783,70717.0
2021-04-21 10:50:00,65.67,65.79,65.63,65.71,74274.0,58.3783,58.4849,58.3427,58.4138,74274.0
2021-04-21 10:55:00,65.72,65.8,65.69,65.79,63928.0,58.4227,58.4938,58.396,58.4849,63928.0
2021-04-21 11:00:00,65.79,65.94,65.75,65.91,57238.0,58.4849,58.6183,58.4494,58.5916,57238.0
2021-04-21 11:05:00,65.91,65.92,65.66,65.72,43275.0,58.5916,58.6005,58.3694,58.4227,43275.0
2021-04-21 11:10:00,65.73,65.74,65.53,65.54,91029.0,58.4316,58.4405,58.2538,58.2627,91029.0
2021-04-21 11:15:00,65.54,65.58,65.47,65.53,58199.0,58.2627,58.2982,58.2005,58.2538,58199.0
2021-04-21 11:20:00,65.53,65.53,65.29,65.32,81582.0,58.2538,58.2538,58.0404,58.0671,81582.0
2021-04-21 11:25:00,65.32,65.38,65.2,65.3,130732.0,58.0671,58.1205,57.9604,58.0493,130732.0
2021-04-21 11:30:00,65.29,65.4,65.28,65.31,63686.0,58.0404,58.1382,58.0316,58.0582,63686.0
2021-04-21 11:35:00,65.3,65.32,65.2,65.32,37200.0,58.0493,58.0671,57.9604,58.0671,37200.0
2021-04-21 11:40:00,65.32,65.53,65.32,65.51,38414.0,58.0671,58.2538,58.0671,58.236,38414.0
2021-04-21 11:45:00,65.51,65.63,65.49,65.6,36495.0,58.236,58.3427,58.2182,58.316,36495.0
2021-04-21 11:50:00,65.6,65.7,65.6,65.7,32361.0,58.316,58.4049,58.316,58.4049,32361.0
2021-04-21 11:55:00,65.7,65.81,65.68,65.79,47627.0,58.4049,58.5027,58.3871,58.4849,47627.0
2021-04-21 12:00:00,65.79,65.89,65.79,65.89,44482.0,58.4849,58.5738,58.4849,58.5738,44482.0
2021-04-21 12:05:00,65.9,65.9,65.83,65.88,42472.0,58.5827,58.5827,58.5205,58.5649,42472.0
2021-04-21 12:10:00,65.87,65.9,65.84,65.84,36257.0,58.556,58.5827,58.5294,58.5294,36257.0
2021-04-21 12:15:00,65.85,65.91,65.83,65.87,39278.0,58.5383,58.5916,58.5205,58.556,39278.0
2021-04-21 12:20:00,65.88,65.95,65.85,65.91,60667.0,58.5649,58.6272,58.5383,58.5916,60667.0
2021-04-21 12:25:00,65.9,66.01,65.9,65.95,78188.0,58.5827,58.6805,58.5827,58.6272,78188.0
2021-04-21 12:30:00,65.96,66.09,65.95,66.07,19535.0,58.6361,58.7516,58.6272,58.7338,19535.0
2021-04-21 12:35:00,66.07,66.21,66.07,66.17,54838.0,58.7338,58.8583,58.7338,58.8227,54838.0
2021-04-21 12:40:00,66.18,66.18,66.05,66.06,88525.0,58.8316,58.8316,58.7161,58.725,88525.0
2021-04-21 12:45:00,66.05,66.08,66.01,66.06,22889.0,58.7161,58.7427,58.6805,58.725,22889.0
2021-04-21 12:50:00,66.04,66.04,65.94,65.95,27213.0,58.7072,58.7072,58.6183,58.6272,27213.0
2021-04-21 12:55:00,65.95,66.09,65.94,66.08,27318.0,58.6272,58.7516,58.6183,58.7427,27318.0
2021-04-21 13:00:00,66.09,66.09,65.98,66.0,35406.0,58.7516,58.7516,58.6538,58.6716,35406.0
2021-04-21 13:05:00,65.99,66.09,65.97,66.08,86479.0,58.6627,58.7516,58.6449,58.7427,86479.0
2021-04-21 13:10:00,66.07,66.09,66.04,66.06,33513.0,58.7338,58.7516,58.7072,58.725,33513.0
2021-04-21 13:15:00,66.05,66.1,65.99,66.08,30728.0,58.7161,58.7605,58.6627,58.7427,30728.0
2021-04-21 13:20:00,66.07,66.13,66.0,66.02,19702.0,58.7338,58.7872,58.6716,58.6894,19702.0
2021-04-21 13:25:00,66.02,66.02,65.87,65.87,33341.0,58.6894,58.6894,58.556,58.556,33341.0
2021-04-21 13:30:00,65.88,66.01,65.88,65.98,40566.0,58.5649,58.6805,58.5649,58.6538,40566.0
2021-04-21 13:35:00,65.99,66.03,65.97,66.0,23602.0,58.6627,58.6983,58.6449,58.6716,23602.0
2021-04-21 13:40:00,66.0,66.05,66.0,66.02,25279.0,58.6716,58.7161,58.6716,58.6894,25279.0
2021-04-21 13:45:00,66.02,66.11,66.01,66.08,56387.0,58.6894,58.7694,58.6805,58.7427,56387.0
2021-04-21 13:50:00,66.09,66.18,66.05,66.16,27139.0,58.7516,58.8316,58.7161,58.8138,27139.0
2021-04-21 13:55:00,66.16,66.2,66.12,66.16,36817.0,58.8138,58.8494,58.7783,58.8138,36817.0
2021-04-21 14:00:00,66.16,66.24,66.16,66.23,22280.0,58.8138,58.885,58.8138,58.8761,22280.0
2021-04-21 14:05:00,66.23,66.28,66.14,66.16,24281.0,58.8761,58.9205,58.7961,58.8138,24281.0
2021-04-21 14:10:00,66.16,66.21,66.15,66.18,45884.0,58.8138,58.8583,58.805,58.8316,45884.0
2021-04-21 14:15:00,66.17,66.2,66.15,66.18,30061.0,58.8227,58.8494,58.805,58.8316,30061.0
2021-04-21 14:20:00,66.18,66.19,66.13,66.16,32604.0,58.8316,58.8405,58.7872,58.8138,32604.0
2021-04-21 14:25:00,66.17,66.19,66.06,66.06,44563.0,58.8227,58.8405,58.725,58.725,44563.0
2021-04-21 14:30:00,66.06,66.22,66.06,66.22,30009.0,58.725,58.8672,58.725,58.8672,30009.0
2021-04-21 14:35:00,66.21,66.23,66.17,66.18,18759.0,58.8583,58.8761,58.8227,58.8316,18759.0
2021-04-21 14:40:00,66.2,66.25,66.19,66.23,31847.0,58.8494,58.8939,58.8405,58.8761,31847.0
2021-04-21 14:45:00,66.22,66.22,66.1,66.11,25459.0,58.8672,58.8672,58.7605,58.7694,25459.0
2021-04-21 14:50:00,66.11,66.2,66.1,66.18,25457.0,58.7694,58.8494,58.7605,58.8316,25457.0
2021-04-21 14:55:00,66.18,66.22,66.17,66.2,36213.0,58.8316,58.8672,58.8227,58.8494,36213.0
2021-04-21 15:00:00,66.21,66.29,66.19,66.28,36760.0,58.8583,58.9294,58.8405,58.9205,36760.0
2021-04-21 15:05:00,66.28,66.33,66.26,66.31,24981.0,58.9205,58.965,58.9027,58.9472,24981.0
2021-04-21 15:10:00,66.31,66.37,66.3,66.34,59574.0,58.9472,59.0005,58.9383,58.9739,59574.0
2021-04-21 15:15:00,66.34,66.36,66.28,66.32,33792.0,58.9739,58.9916,58.9205,58.9561,33792.0
2021-04-21 15:20:00,66.32,66.35,66.28,66.31,47943.0,58.9561,58.9828,58.9205,58.9472,47943.0
2021-04-21 15:25:00,66.31,66.31,66.15,66.16,81856.0,58.9472,58.9472,58.805,58.8138,81856.0
2021-04-21 15:30:00,66.16,66.34,66.14,66.34,67141.0,58.8138,58.9739,58.7961,58.9739,67141.0
2021-04-21 15:35:00,66.34,66.35,66.29,66.31,85463.0,58.9739,58.9828,58.9294,58.9472,85463.0
2021-04-21 15:40:00,66.32,66.38,66.28,66.36,71447.0,58.9561,59.0094,58.9205,58.9916,71447.0
2021-04-21 15:45:00,66.37,66.47,66.37,66.45,55542.0,59.0005,59.0894,59.0005,59.0716,55542.0
2021-04-21 15:50:00,66.45,66.46,66.35,66.41,111776.0,59.0716,59.0805,58.9828,59.0361,111776.0
2021-04-21 15:55:00,66.4,66.41,66.3,66.37,410279.0,59.0272,59.0361,58.9383,59.0005,410279.0
2021-04-22 09:30:00,66.47,66.54,66.18,66.38,220644.0,59.0894,59.1517,58.8316,59.0094,220644.0
2021-04-22 09:35:00,66.38,66.43,65.92,65.94,216775.0,59.0094,59.0539,58.6005,58.6183,216775.0
2021-04-22 09:40:00,65.95,66.25,65.91,65.94,110736.0,58.6272,58.8939,58.5916,58.6183,110736.0
2021-04-22 09:45:00,65.92,65.98,65.75,65.9,72023.0,58.6005,58.6538,58.4494,58.5827,72023.0
2021-04-22 09:50:00,65.93,66.01,65.8,65.91,131082.0,58.6094,58.6805,58.4938,58.5916,131082.0
2021-04-22 09:55:00,65.92,66.04,65.81,65.98,95047.0,58.6005,58.7072,58.5027,58.6538,95047.0
2021-04-22 10:00:00,65.97,65.98,65.76,65.77,69252.0,58.6449,58.6538,58.4583,58.4672,69252.0
2021-04-22 10:05:00,65.77,65.92,65.77,65.9,45865.0,58.4672,58.6005,58.4672,58.5827,45865.0
2021-04-22 10:10:00,65.89,65.93,65.7,65.79,54642.0,58.5738,58.6094,58.4049,58.4849,54642.0
2021-04-22 10:15:00,65.8,65.84,65.53,65.59,121120.0,58.4938,58.5294,58.2538,58.3071,121120.0
2021-04-22 10:20:00,65.59,65.63,65.44,65.62,90862.0,58.3071,58.3427,58.1738,58.3338,90862.0
2021-04-22 10:25:00,65.63,65.72,65.56,65.56,94662.0,58.3427,58.4227,58.2805,58.2805,94662.0
2021-04-22 10:30:00,65.56,65.88,65.54,65.85,82029.0,58.2805,58.5649,58.2627,58.5383,82029.0
2021-04-22 10:35:00,65.86,65.87,65.73,65.78,66956.0,58.5472,58.556,58.4316,58.476,66956.0
2021-04-22 10:40:00,65.77,65.94,65.77,65.92,69175.0,58.4672,58.6183,58.4672,58.6005,69175.0
2021-04-22 10:45:00,65.92,65.96,65.87,65.94,73699.0,58.6005,58.6361,58.556,58.6183,73699.0
2021-04-22 10:50:00,65.95,66.02,65.84,66.01,71730.0,58.6272,58.6894,58.5294,58.6805,71730.0
2021-04-22 10:55:00,66.01,66.03,65.91,65.93,55894.0,58.6805,58.6983,58.5916,58.6094,55894.0
2021-04-22 11:00:00,65.93,66.07,65.89,66.07,82786.0,58.6094,58.7338,58.5738,58.7338,82786.0
2021-04-22 11:05:00,66.06,66.12,66.04,66.08,49590.0,58.725,58.7783,58.7072,58.7427,49590.0
2021-04-22 11:10:00,66.07,66.21,66.04,66.16,94812.0,58.7338,58.8583,58.7072,58.8138,94812.0
2021-04-22 11:15:00,66.15,66.22,66.14,66.18,37083.0,58.805,58.8672,58.7961,58.8316,37083.0
2021-04-22 11:20:00,66.18,66.26,66.18,66.23,57235.0,58.8316,58.9027,58.8316,58.8761,57235.0
2021-04-22 11:25:00,66.24,66.27,66.17,66.2,102591.0,58.885,58.9116,58.8227,58.8494,102591.0
2021-04-22 11:30:00,66.21,66.39,66.21,66.39,119386.0,58.8583,59.0183,58.8583,59.0183,119386.0
2021-04-22 11:35:00,66.39,66.4,66.35,66.35,82696.0,59.0183,59.0272,58.9828,58.9828,82696.0
2021-04-22 11:40:00,66.36,66.44,66.31,66.43,114872.0,58.9916,59.0628,58.9472,59.0539,114872.0
2021-04-22 11:45:00,66.43,66.44,66.31,66.32,79788.0,59.0539,59.0628,58.9472,58.9561,79788.0
2021-04-22 11:50:00,66.32,66.34,66.23,66.34,72647.0,58.9561,58.9739,58.8761,58.9739,72647.0
2021-04-22 11:55:00,66.34,66.44,66.34,66.38,32596.0,58.9739,59.0628,58.9739,59.0094,32596.0
2021-04-22 12:00:00,66.37,66.42,66.31,66.33,39119.0,59.0005,59.045,58.9472,58.965,39119.0
2021-04-22 12:05:00,66.34,66.36,66.27,66.29,41186.0,58.9739,58.9916,58.9116,58.9294,41186.0
2021-04-22 12:10:00,66.29,66.32,66.19,66.22,46599.0,58.9294,58.9561,58.8405,58.8672,46599.0
2021-04-22 12:15:00,66.23,66.32,66.22,66.27,90430.0,58.8761,58.9561,58.8672,58.9116,90430.0
2021-04-22 12:20:00,66.27,66.29,66.24,66.26,142073.0,58.9116,58.9294,58.885,58.9027,142073.0
2021-04-22 12:25:00,66.26,66.32,66.21,66.23,42192.0,58.9027,58.9561,58.8583,58.8761,42192.0
2021-04-22 12:30:00,66.23,66.33,66.21,66.33,27289.0,58.8761,58.965,58.8583,58.965,27289.0
2021-04-22 12:35:00,66.32,66.38,66.3,66.34,48432.0,58.9561,59.0094,58.9383,58.9739,48432.0
2021-04-22 12:40:00,66.33,66.37,66.31,66.35,38211.0,58.965,59.0005,58.9472,58.9828,38211.0
2021-04-22 12:45:00,66.35,66.44,66.35,66.44,35570.0,58.9828,59.0628,58.9828,59.0628,35570.0
2021-04-22 12:50:00,66.44,66.51,66.43,66.48,63565.0,59.0628,59.125,59.0539,59.0983,63565.0
2021-04-22 12:55:00,66.48,66.52,66.45,66.5,56401.0,59.0983,59.1339,59.0716,59.1161,56401.0
2021-04-22 13:00:00,66.5,66.5,66.46,66.48,37593.0,59.1161,59.1161,59.0805,59.0983,37593.0
2021-04-22 13:05:00,66.48,66.49,65.96,66.02,154885.0,59.0983,59.1072,58.6361,58.6894,154885.0
2021-04-22 13:10:00,66.01,66.05,65.76,66.04,162146.0,58.6805,58.7161,58.4583,58.7072,162146.0
2021-04-22 13:15:00,66.04,66.07,65.76,65.79,75765.0,58.7072,58.7338,58.4583,58.4849,75765.0
2021-04-22 13:20:00,65.79,66.1,65.78,66.05,112867.0,58.4849,58.7605,58.476,58.7161,112867.0
2021-04-22 13:25:00,66.04,66.26,66.01,66.25,56987.0,58.7072,58.9027,58.6805,58.8939,56987.0
2021-04-22 13:30:00,66.24,66.27,66.09,66.27,72567.0,58.885,58.9116,58.7516,58.9116,72567.0
2021-04-22 13:35:00,66.26,66.27,66.1,66.2,73305.0,58.9027,58.9116,58.7605,58.8494,73305.0
2021-04-22 13:40:00,66.2,66.2,65.77,65.77,140229.0,58.8494,58.8494,58.4672,58.4672,140229.0
2021-04-22 13:45:00,65.77,65.92,65.69,65.74,135175.0,58.4672,58.6005,58.396,58.4405,135175.0
2021-04-22 13:50:00,65.75,65.77,65.53,65.53,130739.0,58.4494,58.4672,58.2538,58.2538,130739.0
2021-04-22 13:55:00,65.53,65.69,65.47,65.56,134310.0,58.2538,58.396,58.2005,58.2805,134310.0
2021-04-22 14:00:00,65.55,65.55,65.35,65.41,140695.0,58.2716,58.2716,58.0938,58.1471,140695.0
2021-04-22 14:05:00,65.42,65.69,65.36,65.66,142482.0,58.156,58.396,58.1027,58.3694,142482.0
2021-04-22 14:10:00,65.65,65.71,65.58,65.71,86878.0,58.3605,58.4138,58.2982,58.4138,86878.0
2021-04-22 14:15:00,65.71,65.72,65.6,65.69,67320.0,58.4138,58.4227,58.316,58.396,67320.0
2021-04-22 14:20:00,65.69,65.72,65.56,65.71,65921.0,58.396,58.4227,58.2805,58.4138,65921.0
2021-04-22 14:25:00,65.7,65.83,65.65,65.8,58638.0,58.4049,58.5205,58.3605,58.4938,58638.0
2021-04-22 14:30:00,65.8,65.82,65.74,65.79,39960.0,58.4938,58.5116,58.4405,58.4849,39960.0
2021-04-22 14:35:00,65.78,65.82,65.75,65.8,60704.0,58.476,58.5116,58.4494,58.4938,60704.0
2021-04-22 14:40:00,65.79,65.89,65.74,65.89,50344.0,58.4849,58.5738,58.4405,58.5738,50344.0
2021-04-22 14:45:00,65.88,65.88,65.75,65.78,46951.0,58.5649,58.5649,58.4494,58.476,46951.0
2021-04-22 14:50:00,65.78,65.82,65.73,65.82,77556.0,58.476,58.5116,58.4316,58.5116,77556.0
2021-04-22 14:55:00,65.82,65.88,65.8,65.84,81238.0,58.5116,58.5649,58.4938,58.5294,81238.0
2021-04-22 15:00:00,65.84,65.93,65.83,65.85,67827.0,58.5294,58.6094,58.5205,58.5383,67827.0
2021-04-22 15:05:00,65.84,65.86,65.55,65.56,85494.0,58.5294,58.5472,58.2716,58.2805,85494.0
2021-04-22 15:10:00,65.57,65.63,65.53,65.53,89736.0,58.2894,58.3427,58.2538,58.2538,89736.0
2021-04-22 15:15:00,65.54,65.55,65.37,65.44,78066.0,58.2627,58.2716,58.1116,58.1738,78066.0
2021-04-22 15:20:00,65.44,65.47,65.39,65.42,99717.0,58.1738,58.2005,58.1293,58.156,99717.0
2021-04-22 15:25:00,65.42,65.55,65.41,65.54,101111.0,58.156,58.2716,58.1471,58.2627,101111.0
2021-04-22 15:30:00,65.53,65.67,65.52,65.56,137183.0,58.2538,58.3783,58.2449,58.2805,137183.0
2021-04-22 15:35:00,65.55,65.69,65.52,65.54,113069.0,58.2716,58.396,58.2449,58.2627,113069.0
2021-04-22 15:40:00,65.54,65.59,65.46,65.48,124660.0,58.2627,58.3071,58.1916,58.2094,124660.0
2021-04-22 15:45:00,65.48,65.61,65.38,65.41,212463.0,58.2094,58.3249,58.1205,58.1471,212463.0
2021-04-22 15:50:00,65.4,65.47,65.37,65.37,249215.0,58.1382,58.2005,58.1116,58.1116,249215.0
2021-04-22 15:55:00,65.37,65.4,65.2,65.23,472839.0,58.1116,58.1382,57.9604,57.9871,472839.0
2021-04-23 09:30:00,65.36,65.87,65.23,65.75,551764.0,58.1027,58.556,57.9871,58.4494,551764.0
2021-04-23 09:35:00,65.75,66.31,65.68,66.14,389459.0,58.4494,58.9472,58.3871,58.7961,389459.0
2021-04-23 09:40:00,66.13,66.52,66.05,66.5,192536.0,58.7872,59.1339,58.7161,59.1161,192536.0
2021-04-23 09:45:00,66.5,66.65,66.34,66.62,224969.0,59.1161,59.2494,58.9739,59.2228,224969.0
2021-04-23 09:50:00,66.61,66.68,66.39,66.62,219689.0,59.2139,59.2761,59.0183,59.2228,219689.0
2021-04-23 09:55:00,66.62,66.71,66.41,66.71,221000.0,59.2228,59.3028,59.0361,59.3028,221000.0
2021-04-23 10:00:00,66.72,66.85,66.7,66.77,177958.0,59.3117,59.4272,59.2939,59.3561,177958.0
2021-04-23 10:05:00,66.76,66.93,66.75,66.92,258908.0,59.3472,59.4984,59.3383,59.4895,258908.0
2021-04-23 10:10:00,66.92,67.01,66.89,66.99,300830.0,59.4895,59.5695,59.4628,59.5517,300830.0
2021-04-23 10:15:00,66.99,67.15,66.98,67.06,248285.0,59.5517,59.6939,59.5428,59.6139,248285.0
2021-04-23 10:20:00,67.07,67.28,67.04,67.22,207447.0,59.6228,59.8095,59.5961,59.7561,207447.0
2021-04-23 10:25:00,67.24,67.4,67.23,67.38,185178.0,59.7739,59.9162,59.765,59.8984,185178.0
2021-04-23 10:30:00,67.38,67.49,67.32,67.34,165217.0,59.8984,59.9962,59.845,59.8628,165217.0
2021-04-23 10:35:00,67.34,67.49,67.3,67.38,127429.0,59.8628,59.9962,59.8273,59.8984,127429.0
2021-04-23 10:40:00,67.39,67.4,67.19,67.32,198111.0,59.9073,59.9162,59.7295,59.845,198111.0
2021-04-23 10:45:00,67.33,67.42,67.27,67.41,227027.0,59.8539,59.9339,59.8006,59.9251,227027.0
2021-04-23 10:50:00,67.41,67.44,67.28,67.36,165279.0,59.9251,59.9517,59.8095,59.8806,165279.0
2021-04-23 10:55:00,67.36,67.49,67.34,67.48,127808.0,59.8806,59.9962,59.8628,59.9873,127808.0
2021-04-23 11:00:00,67.48,67.56,67.45,67.5,128338.0,59.9873,60.0584,59.9606,60.0051,128338.0
2021-04-23 11:05:00,67.51,67.63,67.45,67.47,134260.0,60.0139,60.1206,59.9606,59.9784,134260.0
2021-04-23 11:10:00,67.46,67.54,67.35,67.49,121522.0,59.9695,60.0406,59.8717,59.9962,121522.0
2021-04-23 11:15:00,67.49,67.67,67.48,67.66,183385.0,59.9962,60.1562,59.9873,60.1473,183385.0
2021-04-23 11:20:00,67.66,67.7,67.58,67.58,122627.0,60.1473,60.1829,60.0762,60.0762,122627.0
2021-04-23 11:25:00,67.58,67.58,67.38,67.42,157976.0,60.0762,60.0762,59.8984,59.9339,157976.0
2021-04-23 11:30:00,67.42,67.44,67.34,67.37,88814.0,59.9339,59.9517,59.8628,59.8895,88814.0
2021-04-23 11:35:00,67.37,67.41,67.34,67.35,115823.0,59.8895,59.9251,59.8628,59.8717,115823.0
2021-04-23 11:40:00,67.35,67.48,67.35,67.44,503203.0,59.8717,59.9873,59.8717,59.9517,503203.0
2021-04-23 11:45:00,67.44,67.6,67.4,67.56,257661.0,59.9517,60.094,59.9162,60.0584,257661.0
2021-04-23 11:50:00,67.56,67.66,67.46,67.62,138328.0,60.0584,60.1473,59.9695,60.1117,138328.0
2021-04-23 11:55:00,67.61,67.63,67.52,67.53,103720.0,60.1028,60.1206,60.0228,60.0317,103720.0
2021-04-23 12:00:00,67.54,67.55,67.44,67.51,142689.0,60.0406,60.0495,59.9517,60.0139,142689.0
2021-04-23 12:05:00,67.51,67.64,67.47,67.61,129979.0,60.0139,60.1295,59.9784,60.1028,129979.0
2021-04-23 12:10:00,67.61,67.64,67.55,67.58,99356.0,60.1028,60.1295,60.0495,60.0762,99356.0
2021-04-23 12:15:00,67.58,67.65,67.55,67.64,132517.0,60.0762,60.1384,60.0495,60.1295,132517.0
2021-04-23 12:20:00,67.64,67.68,67.58,67.59,100980.0,60.1295,60.1651,60.0762,60.0851,100980.0
2021-04-23 12:25:00,67.59,67.64,67.57,67.59,121676.0,60.0851,60.1295,60.0673,60.0851,121676.0
2021-04-23 12:30:00,67.6,67.67,67.56,67.57,123574.0,60.094,60.1562,60.0584,60.0673,123574.0
2021-04-23 12:35:00,67.57,67.63,67.53,67.58,99549.0,60.0673,60.1206,60.0317,60.0762,99549.0
2021-04-23 12:40:00,67.59,67.67,67.57,67.64,100862.0,60.0851,60.1562,60.0673,60.1295,100862.0
2021-04-23 12:45:00,67.64,67.76,67.63,67.76,130491.0,60.1295,60.2362,60.1206,60.2362,130491.0
2021-04-23 12:50:00,67.76,67.79,67.72,67.77,117009.0,60.2362,60.2629,60.2006,60.2451,117009.0
2021-04-23 12:55:00,67.79,67.84,67.75,67.8,125595.0,60.2629,60.3073,60.2273,60.2717,125595.0
2021-04-23 13:00:00,67.8,67.86,67.77,67.84,105935.0,60.2717,60.3251,60.2451,60.3073,105935.0
2021-04-23 13:05:00,67.84,67.87,67.78,67.79,118122.0,60.3073,60.334,60.254,60.2629,118122.0
2021-04-23 13:10:00,67.81,67.86,67.79,67.8,94480.0,60.2806,60.3251,60.2629,60.2717,94480.0
2021-04-23 13:15:00,67.79,67.89,67.77,67.88,108106.0,60.2629,60.3518,60.2451,60.3429,108106.0
2021-04-23 13:20:00,67.87,67.96,67.87,67.95,149987.0,60.334,60.414,60.334,60.4051,149987.0
2021-04-23 13:25:00,67.94,68.03,67.92,68.03,203803.0,60.3962,60.4762,60.3784,60.4762,203803.0
2021-04-23 13:30:00,68.02,68.12,68.01,68.03,235534.0,60.4673,60.5562,60.4584,60.4762,235534.0
2021-04-23 13:35:00,68.02,68.11,67.97,68.11,138853.0,60.4673,60.5473,60.4229,60.5473,138853.0
2021-04-23 13:40:00,68.11,68.16,68.07,68.15,165542.0,60.5473,60.5918,60.5118,60.5829,165542.0
2021-04-23 13:45:00,68.15,68.16,68.04,68.05,155650.0,60.5829,60.5918,60.4851,60.494,155650.0
2021-04-23 13:50:00,68.04,68.09,68.0,68.05,120060.0,60.4851,60.5295,60.4495,60.494,120060.0
2021-04-23 13:55:00,68.05,68.07,67.98,68.03,126582.0,60.494,60.5118,60.4318,60.4762,126582.0
2021-04-23 14:00:00,68.04,68.13,68.04,68.07,142077.0,60.4851,60.5651,60.4851,60.5118,142077.0
2021-04-23 14:05:00,68.07,68.14,68.03,68.08,136084.0,60.5118,60.574,60.4762,60.5207,136084.0
2021-04-23 14:10:00,68.08,68.13,68.04,68.07,112428.0,60.5207,60.5651,60.4851,60.5118,112428.0
2021-04-23 14:15:00,68.06,68.06,67.93,67.93,126371.0,60.5029,60.5029,60.3873,60.3873,126371.0
2021-04-23 14:20:00,67.94,68.0,67.88,67.92,154554.0,60.3962,60.4495,60.3429,60.3784,154554.0
2021-04-23 14:25:00,67.92,67.97,67.83,67.88,147906.0,60.3784,60.4229,60.2984,60.3429,147906.0
2021-04-23 14:30:00,67.88,67.91,67.82,67.9,63881.0,60.3429,60.3695,60.2895,60.3606,63881.0
2021-04-23 14:35:00,67.91,67.99,67.9,67.96,64996.0,60.3695,60.4407,60.3606,60.414,64996.0
2021-04-23 14:40:00,67.98,68.0,67.95,67.98,57446.0,60.4318,60.4495,60.4051,60.4318,57446.0
2021-04-23 14:45:00,67.98,67.99,67.91,67.95,83778.0,60.4318,60.4407,60.3695,60.4051,83778.0
2021-04-23 14:50:00,67.95,68.06,67.94,68.01,81995.0,60.4051,60.5029,60.3962,60.4584,81995.0
2021-04-23 14:55:00,68.01,68.04,67.98,68.04,103369.0,60.4584,60.4851,60.4318,60.4851,103369.0
2021-04-23 15:00:00,68.03,68.09,67.99,68.0,175455.0,60.4762,60.5295,60.4407,60.4495,175455.0
2021-04-23 15:05:00,67.99,68.07,67.99,68.06,193392.0,60.4407,60.5118,60.4407,60.5029,193392.0
2021-04-23 15:10:00,68.07,68.14,68.05,68.13,304458.0,60.5118,60.574,60.494,60.5651,304458.0
2021-04-23 15:15:00,68.14,68.21,68.11,68.2,247481.0,60.574,60.6362,60.5473,60.6273,247481.0
2021-04-23 15:20:00,68.21,68.22,68.15,68.19,267779.0,60.6362,60.6451,60.5829,60.6184,267779.0
2021-04-23 15:25:00,68.19,68.22,68.14,68.15,218243.0,60.6184,60.6451,60.574,60.5829,218243.0
2021-04-23 15:30:00,68.16,68.24,68.15,68.17,192880.0,60.5918,60.6629,60.5829,60.6007,192880.0
2021-04-23 15:35:00,68.17,68.18,68.07,68.09,249574.0,60.6007,60.6096,60.5118,60.5295,249574.0
2021-04-23 15:40:00,68.09,68.09,67.97,67.99,212057.0,60.5295,60.5295,60.4229,60.4407,212057.0
2021-04-23 15:45:00,67.98,68.01,67.9,67.9,274630.0,60.4318,60.4584,60.3606,60.3606,274630.0
2021-04-23 15:50:00,67.91,67.93,67.81,67.84,383642.0,60.3695,60.3873,60.2806,60.3073,383642.0
2021-04-23 15:55:00,67.84,67.86,67.77,67.82,1144568.0,60.3073,60.3251,60.2451,60.2895,1144568.0
2021-04-26 09:30:00,68.34,68.8,68.26,68.73,416224.0,60.7518,61.1607,60.6807,61.0985,416224.0
2021-04-26 09:35:00,68.75,68.97,68.75,68.89,229702.0,61.1163,61.3118,61.1163,61.2407,229702.0
2021-04-26 09:40:00,68.87,69.08,68.84,69.01,314299.0,61.2229,61.4096,61.1963,61.3474,314299.0
2021-04-26 09:45:00,69.02,69.15,69.02,69.14,189632.0,61.3563,61.4719,61.3563,61.463,189632.0
2021-04-26 09:50:00,69.14,69.14,68.63,68.74,364759.0,61.463,61.463,61.0096,61.1074,364759.0
2021-04-26 09:55:00,68.76,69.02,68.75,68.81,246434.0,61.1252,61.3563,61.1163,61.1696,246434.0
2021-04-26 10:00:00,68.86,68.92,68.72,68.87,150545.0,61.2141,61.2674,61.0896,61.2229,150545.0
2021-04-26 10:05:00,68.87,68.91,68.74,68.79,160812.0,61.2229,61.2585,61.1074,61.1518,160812.0
2021-04-26 10:10:00,68.77,68.79,68.65,68.76,93724.0,61.134,61.1518,61.0274,61.1252,93724.0
2021-04-26 10:15:00,68.74,68.76,68.33,68.43,167785.0,61.1074,61.1252,60.7429,60.8318,167785.0
2021-04-26 10:20:00,68.44,68.49,68.3,68.49,142477.0,60.8407,60.8851,60.7162,60.8851,142477.0
2021-04-26 10:25:00,68.48,68.53,68.39,68.48,45395.0,60.8762,60.9207,60.7962,60.8762,45395.0
2021-04-26 10:30:00,68.5,68.59,68.46,68.59,53094.0,60.894,60.974,60.8585,60.974,53094.0
2021-04-26 10:35:00,68.59,68.69,68.53,68.54,72092.0,60.974,61.0629,60.9207,60.9296,72092.0
2021-04-26 10:40:00,68.52,68.61,68.45,68.51,97237.0,60.9118,60.9918,60.8496,60.9029,97237.0
2021-04-26 10:45:00,68.52,68.52,68.34,68.34,71020.0,60.9118,60.9118,60.7518,60.7518,71020.0
2021-04-26 10:50:00,68.34,68.58,68.33,68.56,82765.0,60.7518,60.9651,60.7429,60.9474,82765.0
2021-04-26 10:55:00,68.56,68.65,68.49,68.63,71704.0,60.9474,61.0274,60.8851,61.0096,71704.0
2021-04-26 11:00:00,68.64,68.75,68.56,68.75,57612.0,61.0185,61.1163,60.9474,61.1163,57612.0
2021-04-26 11:05:00,68.75,68.76,68.65,68.69,48060.0,61.1163,61.1252,61.0274,61.0629,48060.0
2021-04-26 11:10:00,68.68,68.76,68.65,68.76,78270.0,61.054,61.1252,61.0274,61.1252,78270.0
2021-04-26 11:15:00,68.75,68.79,68.69,68.73,99392.0,61.1163,61.1518,61.0629,61.0985,99392.0
2021-04-26 11:20:00,68.73,68.75,68.64,68.69,38808.0,61.0985,61.1163,61.0185,61.0629,38808.0
2021-04-26 11:25:00,68.67,68.75,68.59,68.74,72649.0,61.0451,61.1163,60.974,61.1074,72649.0
2021-04-26 11:30:00,68.75,68.76,68.66,68.71,42885.0,61.1163,61.1252,61.0363,61.0807,42885.0
2021-04-26 11:35:00,68.71,68.72,68.57,68.6,55281.0,61.0807,61.0896,60.9563,60.9829,55281.0
2021-04-26 11:40:00,68.59,68.6,68.53,68.56,31622.0,60.974,60.9829,60.9207,60.9474,31622.0
2021-04-26 11:45:00,68.56,68.57,68.35,68.37,72393.0,60.9474,60.9563,60.7607,60.7785,72393.0
2021-04-26 11:50:00,68.36,68.5,68.35,68.47,61023.0,60.7696,60.894,60.7607,60.8674,61023.0
2021-04-26 11:55:00,68.48,68.61,68.47,68.55,57088.0,60.8762,60.9918,60.8674,60.9385,57088.0
2021-04-26 12:00:00,68.54,68.56,68.47,68.48,45904.0,60.9296,60.9474,60.8674,60.8762,45904.0
2021-04-26 12:05:00,68.47,68.49,68.38,68.38,34987.0,60.8674,60.8851,60.7873,60.7873,34987.0
2021-04-26 12:10:00,68.38,68.47,68.37,68.47,31502.0,60.7873,60.8674,60.7785,60.8674,31502.0
2021-04-26 12:15:00,68.46,68.47,68.37,68.41,23931.0,60.8585,60.8674,60.7785,60.814,23931.0
2021-04-26 12:20:00,68.42,68.43,68.32,68.35,44896.0,60.8229,60.8318,60.734,60.7607,44896.0
2021-04-26 12:25:00,68.34,68.38,68.3,68.37,61067.0,60.7518,60.7873,60.7162,60.7785,61067.0
2021-04-26 12:30:00,68.36,68.4,68.33,68.37,28093.0,60.7696,60.8051,60.7429,60.7785,28093.0
2021-04-26 12:35:00,68.36,68.39,68.32,68.38,37674.0,60.7696,60.7962,60.734,60.7873,37674.0
2021-04-26 12:40:00,68.39,68.44,68.39,68.41,27917.0,60.7962,60.8407,60.7962,60.814,27917.0
2021-04-26 12:45:00,68.4,68.43,68.28,68.3,62196.0,60.8051,60.8318,60.6985,60.7162,62196.0
2021-04-26 12:50:00,68.29,68.36,68.29,68.34,85548.0,60.7073,60.7696,60.7073,60.7518,85548.0
2021-04-26 12:55:00,68.34,68.38,68.28,68.37,36039.0,60.7518,60.7873,60.6985,60.7785,36039.0
2021-04-26 13:00:00,68.37,68.41,68.37,68.39,44587.0,60.7785,60.814,60.7785,60.7962,44587.0
2021-04-26 13:05:00,68.39,68.46,68.37,68.42,34226.0,60.7962,60.8585,60.7785,60.8229,34226.0
2021-04-26 13:10:00,68.42,68.42,68.35,68.39,54663.0,60.8229,60.8229,60.7607,60.7962,54663.0
2021-04-26 13:15:00,68.4,68.44,68.38,68.44,29758.0,60.8051,60.8407,60.7873,60.8407,29758.0
2021-04-26 13:20:00,68.45,68.47,68.3,68.3,38613.0,60.8496,60.8674,60.7162,60.7162,38613.0
2021-04-26 13:25:00,68.3,68.36,68.28,68.31,40611.0,60.7162,60.7696,60.6985,60.7251,40611.0
2021-04-26 13:30:00,68.31,68.35,68.23,68.25,49222.0,60.7251,60.7607,60.654,60.6718,49222.0
2021-04-26 13:35:00,68.25,68.27,68.21,68.23,27256.0,60.6718,60.6896,60.6362,60.654,27256.0
2021-04-26 13:40:00,68.23,68.32,68.22,68.32,28704.0,60.654,60.734,60.6451,60.734,28704.0
2021-04-26 13:45:00,68.31,68.37,68.28,68.35,39378.0,60.7251,60.7785,60.6985,60.7607,39378.0
2021-04-26 13:50:00,68.35,68.36,68.29,68.34,33600.0,60.7607,60.7696,60.7073,60.7518,33600.0
2021-04-26 13:55:00,68.34,68.34,68.29,68.32,26711.0,60.7518,60.7518,60.7073,60.734,26711.0
2021-04-26 14:00:00,68.33,68.42,68.33,68.42,33378.0,60.7429,60.8229,60.7429,60.8229,33378.0
2021-04-26 14:05:00,68.41,68.41,68.31,68.31,32860.0,60.814,60.814,60.7251,60.7251,32860.0
2021-04-26 14:10:00,68.31,68.32,68.25,68.25,46966.0,60.7251,60.734,60.6718,60.6718,46966.0
2021-04-26 14:15:00,68.26,68.28,68.24,68.24,45990.0,60.6807,60.6985,60.6629,60.6629,45990.0
2021-04-26 14:20:00,68.24,68.27,68.2,68.27,20975.0,60.6629,60.6896,60.6273,60.6896,20975.0
2021-04-26 14:25:00,68.26,68.3,68.23,68.28,70917.0,60.6807,60.7162,60.654,60.6985,70917.0
2021-04-26 14:30:00,68.28,68.29,68.19,68.24,103478.0,60.6985,60.7073,60.6184,60.6629,103478.0
2021-04-26 14:35:00,68.24,68.24,68.14,68.17,18620.0,60.6629,60.6629,60.574,60.6007,18620.0
2021-04-26 14:40:00,68.17,68.21,68.15,68.18,49140.0,60.6007,60.6362,60.5829,60.6096,49140.0
2021-04-26 14:45:00,68.19,68.21,68.14,68.2,26930.0,60.6184,60.6362,60.574,60.6273,26930.0
2021-04-26 14:50:00,68.2,68.27,68.19,68.25,31958.0,60.6273,60.6896,60.6184,60.6718,31958.0
2021-04-26 14:55:00,68.25,68.28,68.21,68.25,51751.0,60.6718,60.6985,60.6362,60.6718,51751.0
2021-04-26 15:00:00,68.26,68.29,68.2,68.25,53116.0,60.6807,60.7073,60.6273,60.6718,53116.0
2021-04-26 15:05:00,68.25,68.33,68.24,68.31,40229.0,60.6718,60.7429,60.6629,60.7251,40229.0
2021-04-26 15:10:00,68.31,68.34,68.27,68.3,40220.0,60.7251,60.7518,60.6896,60.7162,40220.0
2021-04-26 15:15:00,68.3,68.32,68.26,68.28,33075.0,60.7162,60.734,60.6807,60.6985,33075.0
2021-04-26 15:20:00,68.28,68.32,68.25,68.28,48125.0,60.6985,60.734,60.6718,60.6985,48125.0
2021-04-26 15:25:00,68.28,68.29,68.03,68.06,84176.0,60.6985,60.7073,60.4762,60.5029,84176.0
2021-04-26 15:30:00,68.06,68.15,67.99,68.14,164546.0,60.5029,60.5829,60.4407,60.574,164546.0
2021-04-26 15:35:00,68.14,68.3,68.12,68.25,68586.0,60.574,60.7162,60.5562,60.6718,68586.0
2021-04-26 15:40:00,68.24,68.31,68.23,68.26,67843.0,60.6629,60.7251,60.654,60.6807,67843.0
2021-04-26 15:45:00,68.25,68.28,68.15,68.16,107405.0,60.6718,60.6985,60.5829,60.5918,107405.0
2021-04-26 15:50:00,68.16,68.21,68.1,68.19,168666.0,60.5918,60.6362,60.5384,60.6184,168666.0
2021-04-26 15:55:00,68.2,68.2,68.09,68.14,227208.0,60.6273,60.6273,60.5295,60.574,227208.0
2021-04-27 09:30:00,68.25,68.49,68.22,68.25,202401.0,60.6718,60.8851,60.6451,60.6718,202401.0
2021-04-27 09:35:00,68.28,68.31,68.02,68.1,195191.0,60.6985,60.7251,60.4673,60.5384,195191.0
2021-04-27 09:40:00,68.13,68.15,67.92,68.09,114987.0,60.5651,60.5829,60.3784,60.5295,114987.0
2021-04-27 09:45:00,68.09,68.16,67.92,68.15,146303.0,60.5295,60.5918,60.3784,60.5829,146303.0
2021-04-27 09:50:00,68.14,68.44,68.07,68.42,137013.0,60.574,60.8407,60.5118,60.8229,137013.0
2021-04-27 09:55:00,68.46,68.48,68.24,68.24,93545.0,60.8585,60.8762,60.6629,60.6629,93545.0
2021-04-27 10:00:00,68.23,68.26,68.08,68.14,85757.0,60.654,60.6807,60.5207,60.574,85757.0
2021-04-27 10:05:00,68.14,68.25,68.1,68.19,52414.0,60.574,60.6718,60.5384,60.6184,52414.0
2021-04-27 10:10:00,68.19,68.19,67.97,68.04,34617.0,60.6184,60.6184,60.4229,60.4851,34617.0
2021-04-27 10:15:00,68.04,68.04,67.86,67.96,63858.0,60.4851,60.4851,60.3251,60.414,63858.0
2021-04-27 10:20:00,67.96,68.1,67.9,68.1,26014.0,60.414,60.5384,60.3606,60.5384,26014.0
2021-04-27 10:25:00,68.1,68.13,68.05,68.13,35041.0,60.5384,60.5651,60.494,60.5651,35041.0
2021-04-27 10:30:00,68.14,68.21,68.08,68.2,23464.0,60.574,60.6362,60.5207,60.6273,23464.0
2021-04-27 10:35:00,68.21,68.25,68.03,68.1,51516.0,60.6362,60.6718,60.4762,60.5384,51516.0
2021-04-27 10:40:00,68.1,68.26,68.09,68.21,64549.0,60.5384,60.6807,60.5295,60.6362,64549.0
2021-04-27 10:45:00,68.21,68.28,68.21,68.27,35747.0,60.6362,60.6985,60.6362,60.6896,35747.0
2021-04-27 10:50:00,68.28,68.35,68.25,68.26,47178.0,60.6985,60.7607,60.6718,60.6807,47178.0
2021-04-27 10:55:00,68.27,68.3,68.17,68.19,24801.0,60.6896,60.7162,60.6007,60.6184,24801.0
2021-04-27 11:00:00,68.2,68.27,68.19,68.23,22595.0,60.6273,60.6896,60.6184,60.654,22595.0
2021-04-27 11:05:00,68.23,68.32,68.21,68.28,43145.0,60.654,60.734,60.6362,60.6985,43145.0
2021-04-27 11:10:00,68.3,68.31,68.19,68.27,49798.0,60.7162,60.7251,60.6184,60.6896,49798.0
2021-04-27 11:15:00,68.28,68.31,68.25,68.27,29524.0,60.6985,60.7251,60.6718,60.6896,29524.0
2021-04-27 11:20:00,68.27,68.31,68.21,68.31,42137.0,60.6896,60.7251,60.6362,60.7251,42137.0
2021-04-27 11:25:00,68.31,68.31,68.22,68.3,38203.0,60.7251,60.7251,60.6451,60.7162,38203.0
2021-04-27 11:30:00,68.29,68.32,68.17,68.19,54449.0,60.7073,60.734,60.6007,60.6184,54449.0
2021-04-27 11:35:00,68.21,68.24,68.15,68.19,32807.0,60.6362,60.6629,60.5829,60.6184,32807.0
2021-04-27 11:40:00,68.18,68.18,68.12,68.18,35758.0,60.6096,60.6096,60.5562,60.6096,35758.0
2021-04-27 11:45:00,68.18,68.27,68.15,68.19,39194.0,60.6096,60.6896,60.5829,60.6184,39194.0
2021-04-27 11:50:00,68.19,68.23,68.19,68.22,14700.0,60.6184,60.654,60.6184,60.6451,14700.0
2021-04-27 11:55:00,68.22,68.35,68.21,68.33,43363.0,60.6451,60.7607,60.6362,60.7429,43363.0
2021-04-27 12:00:00,68.33,68.41,68.32,68.37,47536.0,60.7429,60.814,60.734,60.7785,47536.0
2021-04-27 12:05:00,68.38,68.38,68.3,68.32,23480.0,60.7873,60.7873,60.7162,60.734,23480.0
2021-04-27 12:10:00,68.32,68.39,68.32,68.39,24262.0,60.734,60.7962,60.734,60.7962,24262.0
2021-04-27 12:15:00,68.38,68.4,68.26,68.26,23284.0,60.7873,60.8051,60.6807,60.6807,23284.0
2021-04-27 12:20:00,68.25,68.3,68.22,68.28,33529.0,60.6718,60.7162,60.6451,60.6985,33529.0
2021-04-27 12:25:00,68.28,68.32,68.26,68.29,18295.0,60.6985,60.734,60.6807,60.7073,18295.0
2021-04-27 12:30:00,68.28,68.28,68.11,68.12,63199.0,60.6985,60.6985,60.5473,60.5562,63199.0
2021-04-27 12:35:00,68.12,68.14,68.04,68.04,62878.0,60.5562,60.574,60.4851,60.4851,62878.0
2021-04-27 12:40:00,68.04,68.08,67.85,67.9,75245.0,60.4851,60.5207,60.3162,60.3606,75245.0
2021-04-27 12:45:00,67.88,67.89,67.82,67.87,62504.0,60.3429,60.3518,60.2895,60.334,62504.0
2021-04-27 12:50:00,67.87,67.9,67.82,67.88,118777.0,60.334,60.3606,60.2895,60.3429,118777.0
2021-04-27 12:55:00,67.88,67.97,67.87,67.96,33417.0,60.3429,60.4229,60.334,60.414,33417.0
2021-04-27 13:00:00,67.94,68.02,67.9,68.01,19168.0,60.3962,60.4673,60.3606,60.4584,19168.0
2021-04-27 13:05:00,68.01,68.08,67.98,68.08,18976.0,60.4584,60.5207,60.4318,60.5207,18976.0
2021-04-27 13:10:00,68.07,68.1,68.03,68.03,29452.0,60.5118,60.5384,60.4762,60.4762,29452.0
2021-04-27 13:15:00,68.03,68.06,67.96,67.97,31824.0,60.4762,60.5029,60.414,60.4229,31824.0
2021-04-27 13:20:00,67.98,68.0,67.93,67.93,14284.0,60.4318,60.4495,60.3873,60.3873,14284.0
2021-04-27 13:25:00,67.93,67.95,67.9,67.93,24430.0,60.3873,60.4051,60.3606,60.3873,24430.0
2021-04-27 13:30:00,67.94,67.94,67.86,67.87,26516.0,60.3962,60.3962,60.3251,60.334,26516.0
2021-04-27 13:35:00,67.87,67.96,67.87,67.95,33525.0,60.334,60.414,60.334,60.4051,33525.0
2021-04-27 13:40:00,67.95,68.02,67.93,67.98,23219.0,60.4051,60.4673,60.3873,60.4318,23219.0
2021-04-27 13:45:00,67.97,68.01,67.92,67.96,18477.0,60.4229,60.4584,60.3784,60.414,18477.0
2021-04-27 13:50:00,67.96,68.05,67.94,68.05,26237.0,60.414,60.494,60.3962,60.494,26237.0
2021-04-27 13:55:00,68.04,68.04,67.97,67.99,35358.0,60.4851,60.4851,60.4229,60.4407,35358.0
2021-04-27 14:00:00,67.99,68.0,67.85,67.87,44707.0,60.4407,60.4495,60.3162,60.334,44707.0
2021-04-27 14:05:00,67.85,67.89,67.83,67.84,18150.0,60.3162,60.3518,60.2984,60.3073,18150.0
2021-04-27 14:10:00,67.83,67.94,67.81,67.94,28478.0,60.2984,60.3962,60.2806,60.3962,28478.0
2021-04-27 14:15:00,67.94,67.95,67.89,67.91,45212.0,60.3962,60.4051,60.3518,60.3695,45212.0
2021-04-27 14:20:00,67.91,67.99,67.86,67.98,53065.0,60.3695,60.4407,60.3251,60.4318,53065.0
2021-04-27 14:25:00,67.99,68.09,67.99,68.08,43666.0,60.4407,60.5295,60.4407,60.5207,43666.0
2021-04-27 14:30:00,68.08,68.2,68.08,68.2,224254.0,60.5207,60.6273,60.5207,60.6273,224254.0
2021-04-27 14:35:00,68.2,68.28,68.14,68.25,109348.0,60.6273,60.6985,60.574,60.6718,109348.0
2021-04-27 14:40:00,68.24,68.26,68.19,68.19,85149.0,60.6629,60.6807,60.6184,60.6184,85149.0
2021-04-27 14:45:00,68.19,68.32,68.19,68.29,121745.0,60.6184,60.734,60.6184,60.7073,121745.0
2021-04-27 14:50:00,68.29,68.32,68.24,68.28,115359.0,60.7073,60.734,60.6629,60.6985,115359.0
2021-04-27 14:55:00,68.3,68.36,68.29,68.3,77221.0,60.7162,60.7696,60.7073,60.7162,77221.0
2021-04-27 15:00:00,68.29,68.36,68.23,68.33,85459.0,60.7073,60.7696,60.654,60.7429,85459.0
2021-04-27 15:05:00,68.33,68.41,68.32,68.33,164353.0,60.7429,60.814,60.734,60.7429,164353.0
2021-04-27 15:10:00,68.33,68.46,68.31,68.45,69382.0,60.7429,60.8585,60.7251,60.8496,69382.0
2021-04-27 15:15:00,68.45,68.46,68.37,68.39,76529.0,60.8496,60.8585,60.7785,60.7962,76529.0
2021-04-27 15:20:00,68.4,68.42,68.32,68.34,99625.0,60.8051,60.8229,60.734,60.7518,99625.0
2021-04-27 15:25:00,68.34,68.35,68.22,68.29,87439.0,60.7518,60.7607,60.6451,60.7073,87439.0
2021-04-27 15:30:00,68.29,68.33,68.25,68.33,89719.0,60.7073,60.7429,60.6718,60.7429,89719.0
2021-04-27 15:35:00,68.32,68.41,68.28,68.4,280286.0,60.734,60.814,60.6985,60.8051,280286.0
2021-04-27 15:40:00,68.4,68.46,68.35,68.45,297570.0,60.8051,60.8585,60.7607,60.8496,297570.0
2021-04-27 15:45:00,68.44,68.49,68.42,68.47,287277.0,60.8407,60.8851,60.8229,60.8674,287277.0
2021-04-27 15:50:00,68.47,68.57,68.46,68.55,414478.0,60.8674,60.9563,60.8585,60.9385,414478.0
2021-04-27 15:55:00,68.56,68.61,68.54,68.56,744701.0,60.9474,60.9918,60.9296,60.9474,744701.0
2021-04-28 09:30:00,68.69,68.94,68.6,68.85,290237.0,61.0629,61.2852,60.9829,61.2052,290237.0
2021-04-28 09:35:00,68.85,69.02,68.84,68.98,150405.0,61.2052,61.3563,61.1963,61.3207,150405.0
2021-04-28 09:40:00,69.0,69.07,68.82,68.82,112419.0,61.3385,61.4007,61.1785,61.1785,112419.0
2021-04-28 09:45:00,68.83,68.88,68.72,68.77,103728.0,61.1874,61.2318,61.0896,61.134,103728.0
2021-04-28 09:50:00,68.75,68.86,68.6,68.65,126630.0,61.1163,61.2141,60.9829,61.0274,126630.0
2021-04-28 09:55:00,68.65,68.66,68.46,68.48,132184.0,61.0274,61.0363,60.8585,60.8762,132184.0
2021-04-28 10:00:00,68.48,68.51,68.28,68.35,129308.0,60.8762,60.9029,60.6985,60.7607,129308.0
2021-04-28 10:05:00,68.35,68.5,68.32,68.48,71761.0,60.7607,60.894,60.734,60.8762,71761.0
2021-04-28 10:10:00,68.47,68.7,68.44,68.57,83601.0,60.8674,61.0718,60.8407,60.9563,83601.0
2021-04-28 10:15:00,68.53,68.63,68.44,68.63,63897.0,60.9207,61.0096,60.8407,61.0096,63897.0
2021-04-28 10:20:00,68.63,68.63,68.51,68.56,73669.0,61.0096,61.0096,60.9029,60.9474,73669.0
2021-04-28 10:25:00,68.56,68.6,68.54,68.55,54706.0,60.9474,60.9829,60.9296,60.9385,54706.0
2021-04-28 10:30:00,68.55,68.58,68.5,68.54,84447.0,60.9385,60.9651,60.894,60.9296,84447.0
2021-04-28 10:35:00,68.53,68.66,68.48,68.58,77847.0,60.9207,61.0363,60.8762,60.9651,77847.0
2021-04-28 10:40:00,68.59,68.69,68.48,68.68,61084.0,60.974,61.0629,60.8762,61.054,61084.0
2021-04-28 10:45:00,68.69,68.89,68.69,68.86,96249.0,61.0629,61.2407,61.0629,61.2141,96249.0
2021-04-28 10:50:00,68.86,68.93,68.74,68.78,122446.0,61.2141,61.2763,61.1074,61.1429,122446.0
2021-04-28 10:55:00,68.79,68.9,68.77,68.86,42728.0,61.1518,61.2496,61.134,61.2141,42728.0
2021-04-28 11:00:00,68.86,68.87,68.76,68.83,59196.0,61.2141,61.2229,61.1252,61.1874,59196.0
2021-04-28 11:05:00,68.82,68.86,68.76,68.78,45843.0,61.1785,61.2141,61.1252,61.1429,45843.0
2021-04-28 11:10:00,68.79,68.79,68.66,68.67,47731.0,61.1518,61.1518,61.0363,61.0451,47731.0
2021-04-28 11:15:00,68.68,68.7,68.57,68.66,44261.0,61.054,61.0718,60.9563,61.0363,44261.0
2021-04-28 11:20:00,68.66,68.69,68.54,68.57,48876.0,61.0363,61.0629,60.9296,60.9563,48876.0
2021-04-28 11:25:00,68.57,68.59,68.53,68.55,26837.0,60.9563,60.974,60.9207,60.9385,26837.0
2021-04-28 11:30:00,68.56,68.6,68.53,68.53,32785.0,60.9474,60.9829,60.9207,60.9207,32785.0
2021-04-28 11:35:00,68.53,68.58,68.47,68.49,46269.0,60.9207,60.9651,60.8674,60.8851,46269.0
2021-04-28 11:40:00,68.49,68.54,68.47,68.52,26243.0,60.8851,60.9296,60.8674,60.9118,26243.0
2021-04-28 11:45:00,68.52,68.57,68.46,68.48,29824.0,60.9118,60.9563,60.8585,60.8762,29824.0
2021-04-28 11:50:00,68.48,68.53,68.46,68.48,36673.0,60.8762,60.9207,60.8585,60.8762,36673.0
2021-04-28 11:55:00,68.49,68.53,68.42,68.47,22592.0,60.8851,60.9207,60.8229,60.8674,22592.0
2021-04-28 12:00:00,68.48,68.55,68.42,68.5,27751.0,60.8762,60.9385,60.8229,60.894,27751.0
2021-04-28 12:05:00,68.51,68.53,68.49,68.49,15419.0,60.9029,60.9207,60.8851,60.8851,15419.0
2021-04-28 12:10:00,68.49,68.49,68.4,68.44,24577.0,60.8851,60.8851,60.8051,60.8407,24577.0
2021-04-28 12:15:00,68.44,68.45,68.4,68.44,25884.0,60.8407,60.8496,60.8051,60.8407,25884.0
2021-04-28 12:20:00,68.43,68.47,68.39,68.46,17590.0,60.8318,60.8674,60.7962,60.8585,17590.0
2021-04-28 12:25:00,68.46,68.49,68.44,68.45,19443.0,60.8585,60.8851,60.8407,60.8496,19443.0
2021-04-28 12:30:00,68.46,68.46,68.42,68.42,18481.0,60.8585,60.8585,60.8229,60.8229,18481.0
2021-04-28 12:35:00,68.42,68.49,68.42,68.44,21443.0,60.8229,60.8851,60.8229,60.8407,21443.0
2021-04-28 12:40:00,68.44,68.44,68.4,68.42,24934.0,60.8407,60.8407,60.8051,60.8229,24934.0
2021-04-28 12:45:00,68.41,68.53,68.41,68.5,39381.0,60.814,60.9207,60.814,60.894,39381.0
2021-04-28 12:50:00,68.5,68.51,68.45,68.48,24004.0,60.894,60.9029,60.8496,60.8762,24004.0
2021-04-28 12:55:00,68.48,68.5,68.42,68.46,47834.0,60.8762,60.894,60.8229,60.8585,47834.0
2021-04-28 13:00:00,68.45,68.48,68.41,68.42,46421.0,60.8496,60.8762,60.814,60.8229,46421.0
2021-04-28 13:05:00,68.41,68.55,68.41,68.55,45774.0,60.814,60.9385,60.814,60.9385,45774.0
2021-04-28 13:10:00,68.55,68.56,68.53,68.53,30184.0,60.9385,60.9474,60.9207,60.9207,30184.0
2021-04-28 13:15:00,68.54,68.6,68.54,68.59,22107.0,60.9296,60.9829,60.9296,60.974,22107.0
2021-04-28 13:20:00,68.59,68.59,68.53,68.55,22098.0,60.974,60.974,60.9207,60.9385,22098.0
2021-04-28 13:25:00,68.55,68.58,68.52,68.55,23010.0,60.9385,60.9651,60.9118,60.9385,23010.0
2021-04-28 13:30:00,68.54,68.55,68.49,68.49,30404.0,60.9296,60.9385,60.8851,60.8851,30404.0
2021-04-28 13:35:00,68.48,68.54,68.48,68.49,31122.0,60.8762,60.9296,60.8762,60.8851,31122.0
2021-04-28 13:40:00,68.49,68.52,68.48,68.5,126298.0,60.8851,60.9118,60.8762,60.894,126298.0
2021-04-28 13:45:00,68.5,68.55,68.49,68.55,37895.0,60.894,60.9385,60.8851,60.9385,37895.0
2021-04-28 13:50:00,68.55,68.57,68.49,68.51,41404.0,60.9385,60.9563,60.8851,60.9029,41404.0
2021-04-28 13:55:00,68.5,68.53,68.48,68.51,47376.0,60.894,60.9207,60.8762,60.9029,47376.0
2021-04-28 14:00:00,68.53,68.69,68.51,68.54,167121.0,60.9207,61.0629,60.9029,60.9296,167121.0
2021-04-28 14:05:00,68.55,68.58,68.51,68.55,45429.0,60.9385,60.9651,60.9029,60.9385,45429.0
2021-04-28 14:10:00,68.54,68.7,68.53,68.69,35980.0,60.9296,61.0718,60.9207,61.0629,35980.0
2021-04-28 14:15:00,68.7,68.71,68.64,68.66,57131.0,61.0718,61.0807,61.0185,61.0363,57131.0
2021-04-28 14:20:00,68.66,68.76,68.65,68.75,44198.0,61.0363,61.1252,61.0274,61.1163,44198.0
2021-04-28 14:25:00,68.76,68.79,68.72,68.76,47386.0,61.1252,61.1518,61.0896,61.1252,47386.0
2021-04-28 14:30:00,68.75,68.8,68.7,68.78,40302.0,61.1163,61.1607,61.0718,61.1429,40302.0
2021-04-28 14:35:00,68.78,68.84,68.68,68.69,220958.0,61.1429,61.1963,61.054,61.0629,220958.0
2021-04-28 14:40:00,68.69,68.69,68.58,68.68,75855.0,61.0629,61.0629,60.9651,61.054,75855.0
2021-04-28 14:45:00,68.67,68.7,68.56,68.57,66945.0,61.0451,61.0718,60.9474,60.9563,66945.0
2021-04-28 14:50:00,68.57,68.67,68.56,68.64,36772.0,60.9563,61.0451,60.9474,61.0185,36772.0
2021-04-28 14:55:00,68.63,68.67,68.56,68.6,32073.0,61.0096,61.0451,60.9474,60.9829,32073.0
2021-04-28 15:00:00,68.6,68.72,68.59,68.68,61449.0,60.9829,61.0896,60.974,61.054,61449.0
2021-04-28 15:05:00,68.69,68.7,68.63,68.64,49980.0,61.0629,61.0718,61.0096,61.0185,49980.0
2021-04-28 15:10:00,68.64,68.67,68.45,68.56,108310.0,61.0185,61.0451,60.8496,60.9474,108310.0
2021-04-28 15:15:00,68.57,68.64,68.55,68.59,45975.0,60.9563,61.0185,60.9385,60.974,45975.0
2021-04-28 15:20:00,68.58,68.6,68.53,68.53,90471.0,60.9651,60.9829,60.9207,60.9207,90471.0
2021-04-28 15:25:00,68.53,68.64,68.53,68.6,43365.0,60.9207,61.0185,60.9207,60.9829,43365.0
2021-04-28 15:30:00,68.6,68.61,68.48,68.48,73470.0,60.9829,60.9918,60.8762,60.8762,73470.0
2021-04-28 15:35:00,68.49,68.63,68.49,68.61,68448.0,60.8851,61.0096,60.8851,60.9918,68448.0
2021-04-28 15:40:00,68.63,68.63,68.56,68.58,65425.0,61.0096,61.0096,60.9474,60.9651,65425.0
2021-04-28 15:45:00,68.58,68.6,68.53,68.57,101855.0,60.9651,60.9829,60.9207,60.9563,101855.0
2021-04-28 15:50:00,68.58,68.59,68.46,68.48,184832.0,60.9651,60.974,60.8585,60.8762,184832.0
2021-04-28 15:55:00,68.48,68.54,68.46,68.51,412300.0,60.8762,60.9296,60.8585,60.9029,412300.0
2021-04-29 09:30:00,69.29,69.72,69.17,69.37,316117.0,61.5963,61.9786,61.4896,61.6674,316117.0
2021-04-29 09:35:00,69.38,69.57,69.3,69.5,202531.0,61.6763,61.8452,61.6052,61.783,202531.0
2021-04-29 09:40:00,69.5,69.7,69.45,69.69,590598.0,61.783,61.9608,61.7385,61.9519,590598.0
2021-04-29 09:45:00,69.69,69.91,69.64,69.87,336273.0,61.9519,62.1475,61.9074,62.1119,336273.0
2021-04-29 09:50:00,69.88,70.0,69.83,69.84,191367.0,62.1208,62.2275,62.0763,62.0852,191367.0
2021-04-29 09:55:00,69.84,69.95,69.84,69.85,183095.0,62.0852,62.183,62.0852,62.0941,183095.0
2021-04-29 10:00:00,69.86,69.94,69.68,69.92,261904.0,62.103,62.1741,61.943,62.1564,261904.0
2021-04-29 10:05:00,69.92,69.99,69.83,69.91,93760.0,62.1564,62.2186,62.0763,62.1475,93760.0
2021-04-29 10:10:00,69.9,70.06,69.85,69.97,362996.0,62.1386,62.2808,62.0941,62.2008,362996.0
2021-04-29 10:15:00,69.96,70.03,69.94,69.95,191640.0,62.1919,62.2541,62.1741,62.183,191640.0
2021-04-29 10:20:00,69.95,70.05,69.88,70.05,176784.0,62.183,62.2719,62.1208,62.2719,176784.0
2021-04-29 10:25:00,70.03,70.04,69.82,69.83,138614.0,62.2541,62.263,62.0675,62.0763,138614.0
2021-04-29 10:30:00,69.83,69.85,69.6,69.61,77611.0,62.0763,62.0941,61.8719,61.8808,77611.0
2021-04-29 10:35:00,69.59,69.61,69.45,69.53,84959.0,61.863,61.8808,61.7385,61.8097,84959.0
2021-04-29 10:40:00,69.52,69.56,69.38,69.41,83432.0,61.8008,61.8363,61.6763,61.703,83432.0
2021-04-29 10:45:00,69.41,69.42,69.2,69.23,55489.0,61.703,61.7119,61.5163,61.543,55489.0
2021-04-29 10:50:00,69.22,69.38,69.22,69.26,74326.0,61.5341,61.6763,61.5341,61.5696,74326.0
2021-04-29 10:55:00,69.27,69.37,69.25,69.34,40491.0,61.5785,61.6674,61.5607,61.6408,40491.0
2021-04-29 11:00:00,69.34,69.51,69.33,69.49,38792.0,61.6408,61.7919,61.6319,61.7741,38792.0
2021-04-29 11:05:00,69.49,69.54,69.46,69.49,31808.0,61.7741,61.8185,61.7474,61.7741,31808.0
2021-04-29 11:10:00,69.5,69.54,69.38,69.44,53707.0,61.783,61.8185,61.6763,61.7296,53707.0
2021-04-29 11:15:00,69.44,69.44,69.26,69.28,41505.0,61.7296,61.7296,61.5696,61.5874,41505.0
2021-04-29 11:20:00,69.29,69.37,69.22,69.37,54353.0,61.5963,61.6674,61.5341,61.6674,54353.0
2021-04-29 11:25:00,69.36,69.45,69.29,69.45,74321.0,61.6585,61.7385,61.5963,61.7385,74321.0
2021-04-29 11:30:00,69.45,69.45,69.29,69.31,43312.0,61.7385,61.7385,61.5963,61.6141,43312.0
2021-04-29 11:35:00,69.32,69.32,69.21,69.22,24413.0,61.623,61.623,61.5252,61.5341,24413.0
2021-04-29 11:40:00,69.22,69.38,69.2,69.38,29225.0,61.5341,61.6763,61.5163,61.6763,29225.0
2021-04-29 11:45:00,69.36,69.37,69.29,69.3,32489.0,61.6585,61.6674,61.5963,61.6052,32489.0
2021-04-29 11:50:00,69.28,69.28,69.22,69.24,35697.0,61.5874,61.5874,61.5341,61.5519,35697.0
2021-04-29 11:55:00,69.23,69.33,69.23,69.24,79487.0,61.543,61.6319,61.543,61.5519,79487.0
2021-04-29 12:00:00,69.24,69.25,69.01,69.06,61734.0,61.5519,61.5607,61.3474,61.3918,61734.0
2021-04-29 12:05:00,69.07,69.07,68.87,68.9,88173.0,61.4007,61.4007,61.2229,61.2496,88173.0
2021-04-29 12:10:00,68.9,69.05,68.87,69.05,41280.0,61.2496,61.383,61.2229,61.383,41280.0
2021-04-29 12:15:00,69.06,69.09,68.93,69.08,117262.0,61.3918,61.4185,61.2763,61.4096,117262.0
2021-04-29 12:20:00,69.08,69.1,68.98,68.98,26825.0,61.4096,61.4274,61.3207,61.3207,26825.0
2021-04-29 12:25:00,69.0,69.0,68.86,68.92,52113.0,61.3385,61.3385,61.2141,61.2674,52113.0
2021-04-29 12:30:00,68.89,69.03,68.86,69.03,78054.0,61.2407,61.3652,61.2141,61.3652,78054.0
2021-04-29 12:35:00,69.03,69.08,68.92,68.95,62306.0,61.3652,61.4096,61.2674,61.2941,62306.0
2021-04-29 12:40:00,68.95,69.05,68.94,69.03,37719.0,61.2941,61.383,61.2852,61.3652,37719.0
2021-04-29 12:45:00,69.04,69.15,68.99,69.15,29963.0,61.3741,61.4719,61.3296,61.4719,29963.0
2021-04-29 12:50:00,69.14,69.19,69.12,69.19,39857.0,61.463,61.5074,61.4452,61.5074,39857.0
2021-04-29 12:55:00,69.19,69.19,69.06,69.12,47528.0,61.5074,61.5074,61.3918,61.4452,47528.0
2021-04-29 13:00:00,69.11,69.14,69.03,69.04,70283.0,61.4363,61.463,61.3652,61.3741,70283.0
2021-04-29 13:05:00,69.05,69.15,69.05,69.08,54981.0,61.383,61.4719,61.383,61.4096,54981.0
2021-04-29 13:10:00,69.09,69.14,69.07,69.14,36951.0,61.4185,61.463,61.4007,61.463,36951.0
2021-04-29 13:15:00,69.13,69.15,69.08,69.12,42503.0,61.4541,61.4719,61.4096,61.4452,42503.0
2021-04-29 13:20:00,69.12,69.12,69.0,69.03,36185.0,61.4452,61.4452,61.3385,61.3652,36185.0
2021-04-29 13:25:00,69.04,69.1,69.02,69.03,61684.0,61.3741,61.4274,61.3563,61.3652,61684.0
2021-04-29 13:30:00,69.05,69.08,69.0,69.05,24807.0,61.383,61.4096,61.3385,61.383,24807.0
2021-04-29 13:35:00,69.05,69.08,69.02,69.03,60292.0,61.383,61.4096,61.3563,61.3652,60292.0
2021-04-29 13:40:00,69.03,69.11,68.99,69.11,73138.0,61.3652,61.4363,61.3296,61.4363,73138.0
2021-04-29 13:45:00,69.12,69.15,69.09,69.12,36215.0,61.4452,61.4719,61.4185,61.4452,36215.0
2021-04-29 13:50:00,69.12,69.14,69.03,69.05,30224.0,61.4452,61.463,61.3652,61.383,30224.0
2021-04-29 13:55:00,69.06,69.08,68.94,68.95,76320.0,61.3918,61.4096,61.2852,61.2941,76320.0
2021-04-29 14:00:00,68.95,69.02,68.94,69.01,31742.0,61.2941,61.3563,61.2852,61.3474,31742.0
2021-04-29 14:05:00,69.01,69.09,68.99,69.07,12592.0,61.3474,61.4185,61.3296,61.4007,12592.0
2021-04-29 14:10:00,69.08,69.15,69.07,69.15,20612.0,61.4096,61.4719,61.4007,61.4719,20612.0
2021-04-29 14:15:00,69.16,69.27,69.13,69.27,51852.0,61.4807,61.5785,61.4541,61.5785,51852.0
2021-04-29 14:20:00,69.26,69.28,69.23,69.27,24339.0,61.5696,61.5874,61.543,61.5785,24339.0
2021-04-29 14:25:00,69.26,69.27,69.19,69.26,43391.0,61.5696,61.5785,61.5074,61.5696,43391.0
2021-04-29 14:30:00,69.27,69.29,69.22,69.23,38773.0,61.5785,61.5963,61.5341,61.543,38773.0
2021-04-29 14:35:00,69.24,69.31,69.24,69.3,31288.0,61.5519,61.6141,61.5519,61.6052,31288.0
2021-04-29 14:40:00,69.3,69.37,69.27,69.35,43240.0,61.6052,61.6674,61.5785,61.6496,43240.0
2021-04-29 14:45:00,69.37,69.45,69.33,69.38,91986.0,61.6674,61.7385,61.6319,61.6763,91986.0
2021-04-29 14:50:00,69.38,69.4,69.31,69.35,61299.0,61.6763,61.6941,61.6141,61.6496,61299.0
2021-04-29 14:55:00,69.34,69.43,69.34,69.42,20183.0,61.6408,61.7208,61.6408,61.7119,20183.0
2021-04-29 15:00:00,69.43,69.47,69.4,69.4,37059.0,61.7208,61.7563,61.6941,61.6941,37059.0
2021-04-29 15:05:00,69.41,69.47,69.38,69.4,19867.0,61.703,61.7563,61.6763,61.6941,19867.0
2021-04-29 15:10:00,69.4,69.43,69.33,69.34,28897.0,61.6941,61.7208,61.6319,61.6408,28897.0
2021-04-29 15:15:00,69.33,69.33,69.21,69.22,42001.0,61.6319,61.6319,61.5252,61.5341,42001.0
2021-04-29 15:20:00,69.24,69.29,69.13,69.13,54523.0,61.5519,61.5963,61.4541,61.4541,54523.0
2021-04-29 15:25:00,69.14,69.19,69.12,69.15,33761.0,61.463,61.5074,61.4452,61.4719,33761.0
2021-04-29 15:30:00,69.16,69.23,69.14,69.22,42399.0,61.4807,61.543,61.463,61.5341,42399.0
2021-04-29 15:35:00,69.22,69.22,69.14,69.17,46330.0,61.5341,61.5341,61.463,61.4896,46330.0
2021-04-29 15:40:00,69.17,69.26,69.16,69.26,62729.0,61.4896,61.5696,61.4807,61.5696,62729.0
2021-04-29 15:45:00,69.26,69.34,69.25,69.26,67302.0,61.5696,61.6408,61.5607,61.5696,67302.0
2021-04-29 15:50:00,69.25,69.39,69.22,69.39,191204.0,61.5607,61.6852,61.5341,61.6852,191204.0
2021-04-29 15:55:00,69.39,69.4,69.24,69.33,242458.0,61.6852,61.6941,61.5519,61.6319,242458.0
2021-04-30 09:30:00,68.81,68.92,68.72,68.86,259783.0,61.1696,61.2674,61.0896,61.2141,259783.0
2021-04-30 09:35:00,68.87,68.94,68.63,68.72,610460.0,61.2229,61.2852,61.0096,61.0896,610460.0
2021-04-30 09:40:00,68.71,68.9,68.67,68.88,397440.0,61.0807,61.2496,61.0451,61.2318,397440.0
2021-04-30 09:45:00,68.87,69.22,68.85,69.21,148267.0,61.2229,61.5341,61.2052,61.5252,148267.0
2021-04-30 09:50:00,69.21,69.37,69.18,69.29,88580.0,61.5252,61.6674,61.4985,61.5963,88580.0
2021-04-30 09:55:00,69.32,69.38,69.21,69.32,166330.0,61.623,61.6763,61.5252,61.623,166330.0
2021-04-30 10:00:00,69.31,69.62,69.26,69.6,828714.0,61.6141,61.8897,61.5696,61.8719,828714.0
2021-04-30 10:05:00,69.6,69.75,69.59,69.75,199345.0,61.8719,62.0052,61.863,62.0052,199345.0
2021-04-30 10:10:00,69.75,69.8,69.65,69.69,111395.0,62.0052,62.0497,61.9163,61.9519,111395.0
2021-04-30 10:15:00,69.68,69.69,69.52,69.57,104364.0,61.943,61.9519,61.8008,61.8452,104364.0
2021-04-30 10:20:00,69.57,69.58,69.18,69.25,142239.0,61.8452,61.8541,61.4985,61.5607,142239.0
2021-04-30 10:25:00,69.25,69.33,69.06,69.23,80257.0,61.5607,61.6319,61.3918,61.543,80257.0
2021-04-30 10:30:00,69.21,69.27,69.04,69.08,110998.0,61.5252,61.5785,61.3741,61.4096,110998.0
2021-04-30 10:35:00,69.09,69.12,68.74,68.86,86873.0,61.4185,61.4452,61.1074,61.2141,86873.0
2021-04-30 10:40:00,68.84,68.91,68.77,68.89,148298.0,61.1963,61.2585,61.134,61.2407,148298.0
2021-04-30 10:45:00,68.88,68.89,68.61,68.62,76083.0,61.2318,61.2407,60.9918,61.0007,76083.0
2021-04-30 10:50:00,68.61,68.78,68.59,68.7,95386.0,60.9918,61.1429,60.974,61.0718,95386.0
2021-04-30 10:55:00,68.72,68.86,68.65,68.81,69504.0,61.0896,61.2141,61.0274,61.1696,69504.0
2021-04-30 11:00:00,68.81,68.81,68.65,68.75,58592.0,61.1696,61.1696,61.0274,61.1163,58592.0
2021-04-30 11:05:00,68.75,68.87,68.69,68.75,65111.0,61.1163,61.2229,61.0629,61.1163,65111.0
2021-04-30 11:10:00,68.75,68.81,68.69,68.75,54447.0,61.1163,61.1696,61.0629,61.1163,54447.0
2021-04-30 11:15:00,68.75,68.91,68.75,68.78,79492.0,61.1163,61.2585,61.1163,61.1429,79492.0
2021-04-30 11:20:00,68.78,68.96,68.76,68.9,46729.0,61.1429,61.3029,61.1252,61.2496,46729.0
2021-04-30 11:25:00,68.89,68.9,68.71,68.73,91717.0,61.2407,61.2496,61.0807,61.0985,91717.0
2021-04-30 11:30:00,68.74,68.81,68.69,68.73,49633.0,61.1074,61.1696,61.0629,61.0985,49633.0
2021-04-30 11:35:00,68.72,68.79,68.69,68.71,135758.0,61.0896,61.1518,61.0629,61.0807,135758.0
2021-04-30 11:40:00,68.71,68.79,68.66,68.77,31017.0,61.0807,61.1518,61.0363,61.134,31017.0
2021-04-30 11:45:00,68.77,68.81,68.7,68.81,28715.0,61.134,61.1696,61.0718,61.1696,28715.0
2021-04-30 11:50:00,68.81,68.81,68.71,68.77,40535.0,61.1696,61.1696,61.0807,61.134,40535.0
2021-04-30 11:55:00,68.78,68.85,68.75,68.78,30439.0,61.1429,61.2052,61.1163,61.1429,30439.0
2021-04-30 12:00:00,68.78,68.79,68.72,68.77,14337.0,61.1429,61.1518,61.0896,61.134,14337.0
2021-04-30 12:05:00,68.77,68.83,68.72,68.74,37679.0,61.134,61.1874,61.0896,61.1074,37679.0
2021-04-30 12:10:00,68.75,68.81,68.67,68.68,20958.0,61.1163,61.1696,61.0451,61.054,20958.0
2021-04-30 12:15:00,68.68,68.69,68.54,68.58,56350.0,61.054,61.0629,60.9296,60.9651,56350.0
2021-04-30 12:20:00,68.59,68.66,68.58,68.63,26281.0,60.974,61.0363,60.9651,61.0096,26281.0
2021-04-30 12:25:00,68.63,68.71,68.58,68.69,45210.0,61.0096,61.0807,60.9651,61.0629,45210.0
2021-04-30 12:30:00,68.69,68.72,68.59,68.72,25279.0,61.0629,61.0896,60.974,61.0896,25279.0
2021-04-30 12:35:00,68.71,68.74,68.66,68.7,25237.0,61.0807,61.1074,61.0363,61.0718,25237.0
2021-04-30 12:40:00,68.71,68.71,68.62,68.67,23040.0,61.0807,61.0807,61.0007,61.0451,23040.0
2021-04-30 12:45:00,68.66,68.72,68.61,68.62,16983.0,61.0363,61.0896,60.9918,61.0007,16983.0
2021-04-30 12:50:00,68.62,68.65,68.54,68.55,17616.0,61.0007,61.0274,60.9296,60.9385,17616.0
2021-04-30 12:55:00,68.56,68.69,68.54,68.68,28635.0,60.9474,61.0629,60.9296,61.054,28635.0
2021-04-30 13:00:00,68.68,68.68,68.57,68.58,32073.0,61.054,61.054,60.9563,60.9651,32073.0
2021-04-30 13:05:00,68.58,68.67,68.58,68.64,24576.0,60.9651,61.0451,60.9651,61.0185,24576.0
2021-04-30 13:10:00,68.63,68.67,68.57,68.58,16503.0,61.0096,61.0451,60.9563,60.9651,16503.0
2021-04-30 13:15:00,68.59,68.6,68.5,68.58,20410.0,60.974,60.9829,60.894,60.9651,20410.0
2021-04-30 13:20:00,68.58,68.66,68.57,68.65,33819.0,60.9651,61.0363,60.9563,61.0274,33819.0
2021-04-30 13:25:00,68.64,68.66,68.61,68.64,19184.0,61.0185,61.0363,60.9918,61.0185,19184.0
2021-04-30 13:30:00,68.63,68.76,68.62,68.76,82028.0,61.0096,61.1252,61.0007,61.1252,82028.0
2021-04-30 13:35:00,68.76,68.84,68.75,68.82,39391.0,61.1252,61.1963,61.1163,61.1785,39391.0
2021-04-30 13:40:00,68.82,68.85,68.76,68.78,30413.0,61.1785,61.2052,61.1252,61.1429,30413.0
2021-04-30 13:45:00,68.78,68.8,68.59,68.66,27783.0,61.1429,61.1607,60.974,61.0363,27783.0
2021-04-30 13:50:00,68.65,68.65,68.51,68.52,46080.0,61.0274,61.0274,60.9029,60.9118,46080.0
2021-04-30 13:55:00,68.53,68.53,68.39,68.5,70850.0,60.9207,60.9207,60.7962,60.894,70850.0
2021-04-30 14:00:00,68.49,68.51,68.4,68.42,85154.0,60.8851,60.9029,60.8051,60.8229,85154.0
2021-04-30 14:05:00,68.43,68.53,68.43,68.51,47871.0,60.8318,60.9207,60.8318,60.9029,47871.0
2021-04-30 14:10:00,68.52,68.62,68.49,68.59,47598.0,60.9118,61.0007,60.8851,60.974,47598.0
2021-04-30 14:15:00,68.6,68.65,68.59,68.65,43138.0,60.9829,61.0274,60.974,61.0274,43138.0
2021-04-30 14:20:00,68.65,68.72,68.63,68.65,57818.0,61.0274,61.0896,61.0096,61.0274,57818.0
2021-04-30 14:25:00,68.65,68.66,68.56,68.6,49877.0,61.0274,61.0363,60.9474,60.9829,49877.0
2021-04-30 14:30:00,68.6,68.68,68.56,68.64,38529.0,60.9829,61.054,60.9474,61.0185,38529.0
2021-04-30 14:35:00,68.64,68.69,68.61,68.65,35395.0,61.0185,61.0629,60.9918,61.0274,35395.0
2021-04-30 14:40:00,68.65,68.71,68.62,68.64,28350.0,61.0274,61.0807,61.0007,61.0185,28350.0
2021-04-30 14:45:00,68.64,68.64,68.55,68.61,47599.0,61.0185,61.0185,60.9385,60.9918,47599.0
2021-04-30 14:50:00,68.61,68.68,68.54,68.67,70453.0,60.9918,61.054,60.9296,61.0451,70453.0
2021-04-30 14:55:00,68.68,68.7,68.53,68.53,48843.0,61.054,61.0718,60.9207,60.9207,48843.0
2021-04-30 15:00:00,68.54,68.63,68.53,68.55,75164.0,60.9296,61.0096,60.9207,60.9385,75164.0
2021-04-30 15:05:00,68.55,68.58,68.51,68.56,54992.0,60.9385,60.9651,60.9029,60.9474,54992.0
2021-04-30 15:10:00,68.55,68.63,68.49,68.5,55971.0,60.9385,61.0096,60.8851,60.894,55971.0
2021-04-30 15:15:00,68.48,68.49,68.4,68.44,38271.0,60.8762,60.8851,60.8051,60.8407,38271.0
2021-04-30 15:20:00,68.43,68.63,68.43,68.62,60396.0,60.8318,61.0096,60.8318,61.0007,60396.0
2021-04-30 15:25:00,68.62,68.7,68.61,68.68,66028.0,61.0007,61.0718,60.9918,61.054,66028.0
2021-04-30 15:30:00,68.69,68.7,68.57,68.61,65200.0,61.0629,61.0718,60.9563,60.9918,65200.0
2021-04-30 15:35:00,68.6,68.65,68.53,68.55,71838.0,60.9829,61.0274,60.9207,60.9385,71838.0
2021-04-30 15:40:00,68.55,68.55,68.43,68.44,47531.0,60.9385,60.9385,60.8318,60.8407,47531.0
2021-04-30 15:45:00,68.43,68.56,68.34,68.56,127899.0,60.8318,60.9474,60.7518,60.9474,127899.0
2021-04-30 15:50:00,68.56,68.56,68.36,68.4,126839.0,60.9474,60.9474,60.7696,60.8051,126839.0
2021-04-30 15:55:00,68.41,68.43,68.35,68.42,311840.0,60.814,60.8318,60.7607,60.8229,311840.0
2021-05-03 09:30:00,69.27,69.53,69.09,69.17,500795.0,61.5785,61.8097,61.4185,61.4896,500795.0
2021-05-03 09:35:00,69.16,69.24,69.1,69.2,149170.0,61.4807,61.5519,61.4274,61.5163,149170.0
2021-05-03 09:40:00,69.2,69.52,69.2,69.31,144582.0,61.5163,61.8008,61.5163,61.6141,144582.0
2021-05-03 09:45:00,69.31,69.36,69.04,69.3,175643.0,61.6141,61.6585,61.3741,61.6052,175643.0
2021-05-03 09:50:00,69.29,69.45,69.11,69.28,117533.0,61.5963,61.7385,61.4363,61.5874,117533.0
2021-05-03 09:55:00,69.28,69.39,69.04,69.06,158475.0,61.5874,61.6852,61.3741,61.3918,158475.0
2021-05-03 10:00:00,69.06,69.07,68.7,68.8,283888.0,61.3918,61.4007,61.0718,61.1607,283888.0
2021-05-03 10:05:00,68.78,68.79,68.62,68.67,198571.0,61.1429,61.1518,61.0007,61.0451,198571.0
2021-05-03 10:10:00,68.67,68.69,68.43,68.44,129334.0,61.0451,61.0629,60.8318,60.8407,129334.0
2021-05-03 10:15:00,68.45,68.54,68.38,68.4,154865.0,60.8496,60.9296,60.7873,60.8051,154865.0
2021-05-03 10:20:00,68.42,68.42,68.26,68.28,151373.0,60.8229,60.8229,60.6807,60.6985,151373.0
2021-05-03 10:25:00,68.26,68.33,68.13,68.22,128663.0,60.6807,60.7429,60.5651,60.6451,128663.0
2021-05-03 10:30:00,68.23,68.43,68.21,68.4,202297.0,60.654,60.8318,60.6362,60.8051,202297.0
2021-05-03 10:35:00,68.41,68.51,68.35,68.39,128520.0,60.814,60.9029,60.7607,60.7962,128520.0
2021-05-03 10:40:00,68.39,68.59,68.38,68.51,241443.0,60.7962,60.974,60.7873,60.9029,241443.0
2021-05-03 10:45:00,68.51,68.53,68.37,68.39,172688.0,60.9029,60.9207,60.7785,60.7962,172688.0
2021-05-03 10:50:00,68.4,68.52,68.35,68.5,167138.0,60.8051,60.9118,60.7607,60.894,167138.0
2021-05-03 10:55:00,68.51,68.58,68.45,68.55,262858.0,60.9029,60.9651,60.8496,60.9385,262858.0
2021-05-03 11:00:00,68.55,68.57,68.41,68.56,66933.0,60.9385,60.9563,60.814,60.9474,66933.0
2021-05-03 11:05:00,68.57,68.78,68.57,68.72,76689.0,60.9563,61.1429,60.9563,61.0896,76689.0
2021-05-03 11:10:00,68.73,68.89,68.72,68.89,68123.0,61.0985,61.2407,61.0896,61.2407,68123.0
2021-05-03 11:15:00,68.89,68.99,68.86,68.95,148352.0,61.2407,61.3296,61.2141,61.2941,148352.0
2021-05-03 11:20:00,68.96,69.07,68.95,69.02,90578.0,61.3029,61.4007,61.2941,61.3563,90578.0
2021-05-03 11:25:00,69.02,69.02,68.72,68.72,483647.0,61.3563,61.3563,61.0896,61.0896,483647.0
2021-05-03 11:30:00,68.73,68.82,68.71,68.71,65095.0,61.0985,61.1785,61.0807,61.0807,65095.0
2021-05-03 11:35:00,68.7,68.89,68.7,68.88,30453.0,61.0718,61.2407,61.0718,61.2318,30453.0
2021-05-03 11:40:00,68.88,68.89,68.77,68.81,102795.0,61.2318,61.2407,61.134,61.1696,102795.0
2021-05-03 11:45:00,68.81,68.9,68.81,68.88,29841.0,61.1696,61.2496,61.1696,61.2318,29841.0
2021-05-03 11:50:00,68.88,68.91,68.72,68.72,81241.0,61.2318,61.2585,61.0896,61.0896,81241.0
2021-05-03 11:55:00,68.73,68.77,68.69,68.76,42978.0,61.0985,61.134,61.0629,61.1252,42978.0
2021-05-03 12:00:00,68.75,68.86,68.74,68.86,18521.0,61.1163,61.2141,61.1074,61.2141,18521.0
2021-05-03 12:05:00,68.86,68.86,68.73,68.73,18853.0,61.2141,61.2141,61.0985,61.0985,18853.0
2021-05-03 12:10:00,68.74,68.81,68.71,68.8,16870.0,61.1074,61.1696,61.0807,61.1607,16870.0
2021-05-03 12:15:00,68.8,68.89,68.78,68.83,32151.0,61.1607,61.2407,61.1429,61.1874,32151.0
2021-05-03 12:20:00,68.82,68.85,68.75,68.84,18892.0,61.1785,61.2052,61.1163,61.1963,18892.0
2021-05-03 12:25:00,68.84,68.94,68.82,68.94,26084.0,61.1963,61.2852,61.1785,61.2852,26084.0
2021-05-03 12:30:00,68.95,68.95,68.78,68.78,46438.0,61.2941,61.2941,61.1429,61.1429,46438.0
2021-05-03 12:35:00,68.78,68.78,68.7,68.7,52096.0,61.1429,61.1429,61.0718,61.0718,52096.0
2021-05-03 12:40:00,68.7,68.77,68.69,68.75,173925.0,61.0718,61.134,61.0629,61.1163,173925.0
2021-05-03 12:45:00,68.74,68.81,68.7,68.76,21639.0,61.1074,61.1696,61.0718,61.1252,21639.0
2021-05-03 12:50:00,68.75,68.79,68.67,68.78,45134.0,61.1163,61.1518,61.0451,61.1429,45134.0
2021-05-03 12:55:00,68.78,68.81,68.72,68.72,33077.0,61.1429,61.1696,61.0896,61.0896,33077.0
2021-05-03 13:00:00,68.75,68.78,68.73,68.78,18601.0,61.1163,61.1429,61.0985,61.1429,18601.0
2021-05-03 13:05:00,68.78,68.82,68.74,68.76,35571.0,61.1429,61.1785,61.1074,61.1252,35571.0
2021-05-03 13:10:00,68.76,68.81,68.74,68.78,24753.0,61.1252,61.1696,61.1074,61.1429,24753.0
2021-05-03 13:15:00,68.78,68.85,68.77,68.85,19902.0,61.1429,61.2052,61.134,61.2052,19902.0
2021-05-03 13:20:00,68.86,68.9,68.83,68.87,15724.0,61.2141,61.2496,61.1874,61.2229,15724.0
2021-05-03 13:25:00,68.87,68.94,68.86,68.94,14706.0,61.2229,61.2852,61.2141,61.2852,14706.0
2021-05-03 13:30:00,68.93,68.95,68.9,68.93,25771.0,61.2763,61.2941,61.2496,61.2763,25771.0
2021-05-03 13:35:00,68.94,68.98,68.9,68.97,32700.0,61.2852,61.3207,61.2496,61.3118,32700.0
2021-05-03 13:40:00,68.97,69.0,68.91,68.95,49179.0,61.3118,61.3385,61.2585,61.2941,49179.0
2021-05-03 13:45:00,68.95,69.01,68.92,68.93,103205.0,61.2941,61.3474,61.2674,61.2763,103205.0
2021-05-03 13:50:00,68.92,69.06,68.92,69.05,58926.0,61.2674,61.3918,61.2674,61.383,58926.0
2021-05-03 13:55:00,69.04,69.12,69.04,69.07,24373.0,61.3741,61.4452,61.3741,61.4007,24373.0
2021-05-03 14:00:00,69.07,69.11,69.04,69.08,29703.0,61.4007,61.4363,61.3741,61.4096,29703.0
2021-05-03 14:05:00,69.08,69.13,69.05,69.09,38089.0,61.4096,61.4541,61.383,61.4185,38089.0
2021-05-03 14:10:00,69.09,69.1,69.01,69.05,30476.0,61.4185,61.4274,61.3474,61.383,30476.0
2021-05-03 14:15:00,69.05,69.08,69.02,69.08,31811.0,61.383,61.4096,61.3563,61.4096,31811.0
2021-05-03 14:20:00,69.08,69.16,69.07,69.15,30611.0,61.4096,61.4807,61.4007,61.4719,30611.0
2021-05-03 14:25:00,69.15,69.23,69.15,69.2,38335.0,61.4719,61.543,61.4719,61.5163,38335.0
2021-05-03 14:30:00,69.2,69.25,69.17,69.24,32360.0,61.5163,61.5607,61.4896,61.5519,32360.0
2021-05-03 14:35:00,69.25,69.31,69.21,69.23,93731.0,61.5607,61.6141,61.5252,61.543,93731.0
2021-05-03 14:40:00,69.23,69.3,69.2,69.24,153606.0,61.543,61.6052,61.5163,61.5519,153606.0
2021-05-03 14:45:00,69.25,69.3,69.19,69.24,63709.0,61.5607,61.6052,61.5074,61.5519,63709.0
2021-05-03 14:50:00,69.23,69.33,69.23,69.31,89640.0,61.543,61.6319,61.543,61.6141,89640.0
2021-05-03 14:55:00,69.33,69.35,69.26,69.27,58878.0,61.6319,61.6496,61.5696,61.5785,58878.0
2021-05-03 15:00:00,69.28,69.28,69.11,69.11,55466.0,61.5874,61.5874,61.4363,61.4363,55466.0
2021-05-03 15:05:00,69.11,69.23,69.11,69.23,66113.0,61.4363,61.543,61.4363,61.543,66113.0
2021-05-03 15:10:00,69.22,69.23,69.18,69.2,75573.0,61.5341,61.543,61.4985,61.5163,75573.0
2021-05-03 15:15:00,69.2,69.21,69.15,69.2,78020.0,61.5163,61.5252,61.4719,61.5163,78020.0
2021-05-03 15:20:00,69.2,69.22,69.12,69.14,102773.0,61.5163,61.5341,61.4452,61.463,102773.0
2021-05-03 15:25:00,69.14,69.16,69.09,69.12,214802.0,61.463,61.4807,61.4185,61.4452,214802.0
2021-05-03 15:30:00,69.13,69.14,69.08,69.12,128119.0,61.4541,61.463,61.4096,61.4452,128119.0
2021-05-03 15:35:00,69.11,69.17,69.06,69.09,154755.0,61.4363,61.4896,61.3918,61.4185,154755.0
2021-05-03 15:40:00,69.08,69.14,69.06,69.09,121434.0,61.4096,61.463,61.3918,61.4185,121434.0
2021-05-03 15:45:00,69.08,69.09,69.03,69.06,129203.0,61.4096,61.4185,61.3652,61.3918,129203.0
2021-05-03 15:50:00,69.05,69.05,68.84,68.87,235943.0,61.383,61.383,61.1963,61.2229,235943.0
2021-05-03 15:55:00,68.86,68.9,68.8,68.83,369887.0,61.2141,61.2496,61.1607,61.1874,369887.0
2021-05-04 09:30:00,68.46,69.01,68.39,68.98,258742.0,60.8585,61.3474,60.7962,61.3207,258742.0
2021-05-04 09:35:00,69.03,69.09,68.79,69.03,129310.0,61.3652,61.4185,61.1518,61.3652,129310.0
2021-05-04 09:40:00,69.02,69.05,68.56,68.65,160868.0,61.3563,61.383,60.9474,61.0274,160868.0
2021-05-04 09:45:00,68.65,68.68,68.28,68.33,121067.0,61.0274,61.054,60.6985,60.7429,121067.0
2021-05-04 09:50:00,68.32,68.33,67.99,68.2,149087.0,60.734,60.7429,60.4407,60.6273,149087.0
2021-05-04 09:55:00,68.2,68.26,67.94,67.99,67929.0,60.6273,60.6807,60.3962,60.4407,67929.0
2021-05-04 10:00:00,67.98,68.02,67.79,67.88,142601.0,60.4318,60.4673,60.2629,60.3429,142601.0
2021-05-04 10:05:00,67.85,68.05,67.76,68.0,105282.0,60.3162,60.494,60.2362,60.4495,105282.0
2021-05-04 10:10:00,68.0,68.08,67.87,68.04,89228.0,60.4495,60.5207,60.334,60.4851,89228.0
2021-05-04 10:15:00,68.04,68.33,67.82,68.31,320567.0,60.4851,60.7429,60.2895,60.7251,320567.0
2021-05-04 10:20:00,68.3,68.58,68.27,68.55,92612.0,60.7162,60.9651,60.6896,60.9385,92612.0
2021-05-04 10:25:00,68.54,68.72,68.52,68.67,88910.0,60.9296,61.0896,60.9118,61.0451,88910.0
2021-05-04 10:30:00,68.67,68.77,68.46,68.52,94264.0,61.0451,61.134,60.8585,60.9118,94264.0
2021-05-04 10:35:00,68.52,68.82,68.51,68.78,49598.0,60.9118,61.1785,60.9029,61.1429,49598.0
2021-05-04 10:40:00,68.79,68.92,68.74,68.83,84178.0,61.1518,61.2674,61.1074,61.1874,84178.0
2021-05-04 10:45:00,68.83,68.89,68.65,68.76,40263.0,61.1874,61.2407,61.0274,61.1252,40263.0
2021-05-04 10:50:00,68.76,68.76,68.47,68.59,52003.0,61.1252,61.1252,60.8674,60.974,52003.0
2021-05-04 10:55:00,68.56,68.65,68.35,68.35,74773.0,60.9474,61.0274,60.7607,60.7607,74773.0
2021-05-04 11:00:00,68.34,68.44,68.23,68.36,49320.0,60.7518,60.8407,60.654,60.7696,49320.0
2021-05-04 11:05:00,68.37,68.39,68.21,68.39,48681.0,60.7785,60.7962,60.6362,60.7962,48681.0
2021-05-04 11:10:00,68.38,68.41,68.21,68.31,139186.0,60.7873,60.814,60.6362,60.7251,139186.0
2021-05-04 11:15:00,68.3,68.48,68.24,68.46,79636.0,60.7162,60.8762,60.6629,60.8585,79636.0
2021-05-04 11:20:00,68.45,68.58,68.37,68.48,39966.0,60.8496,60.9651,60.7785,60.8762,39966.0
2021-05-04 11:25:00,68.46,68.78,68.46,68.78,73066.0,60.8585,61.1429,60.8585,61.1429,73066.0
2021-05-04 11:30:00,68.78,68.9,68.72,68.9,111467.0,61.1429,61.2496,61.0896,61.2496,111467.0
2021-05-04 11:35:00,68.89,69.19,68.88,69.15,252825.0,61.2407,61.5074,61.2318,61.4719,252825.0
2021-05-04 11:40:00,69.14,69.21,69.0,69.12,508284.0,61.463,61.5252,61.3385,61.4452,508284.0
2021-05-04 11:45:00,69.13,69.15,69.01,69.08,368827.0,61.4541,61.4719,61.3474,61.4096,368827.0
2021-05-04 11:50:00,69.08,69.18,69.07,69.1,238554.0,61.4096,61.4985,61.4007,61.4274,238554.0
2021-05-04 11:55:00,69.1,69.15,69.08,69.13,82214.0,61.4274,61.4719,61.4096,61.4541,82214.0
2021-05-04 12:00:00,69.12,69.31,69.12,69.28,39074.0,61.4452,61.6141,61.4452,61.5874,39074.0
2021-05-04 12:05:00,69.27,69.37,69.21,69.34,85798.0,61.5785,61.6674,61.5252,61.6408,85798.0
2021-05-04 12:10:00,69.34,69.59,69.34,69.58,96986.0,61.6408,61.863,61.6408,61.8541,96986.0
2021-05-04 12:15:00,69.58,69.63,69.53,69.61,122092.0,61.8541,61.8986,61.8097,61.8808,122092.0
2021-05-04 12:20:00,69.61,69.61,69.51,69.59,124949.0,61.8808,61.8808,61.7919,61.863,124949.0
2021-05-04 12:25:00,69.59,69.64,69.54,69.62,54637.0,61.863,61.9074,61.8185,61.8897,54637.0
2021-05-04 12:30:00,69.63,69.64,69.47,69.5,74089.0,61.8986,61.9074,61.7563,61.783,74089.0
2021-05-04 12:35:00,69.5,69.63,69.5,69.61,54799.0,61.783,61.8986,61.783,61.8808,54799.0
2021-05-04 12:40:00,69.6,69.62,69.52,69.62,41438.0,61.8719,61.8897,61.8008,61.8897,41438.0
2021-05-04 12:45:00,69.62,69.65,69.52,69.6,83794.0,61.8897,61.9163,61.8008,61.8719,83794.0
2021-05-04 12:50:00,69.58,69.63,69.5,69.53,45978.0,61.8541,61.8986,61.783,61.8097,45978.0
2021-05-04 12:55:00,69.53,69.53,69.45,69.46,29371.0,61.8097,61.8097,61.7385,61.7474,29371.0
2021-05-04 13:00:00,69.46,69.52,69.37,69.48,26164.0,61.7474,61.8008,61.6674,61.7652,26164.0
2021-05-04 13:05:00,69.47,69.53,69.39,69.4,57286.0,61.7563,61.8097,61.6852,61.6941,57286.0
2021-05-04 13:10:00,69.4,69.49,69.39,69.49,25800.0,61.6941,61.7741,61.6852,61.7741,25800.0
2021-05-04 13:15:00,69.48,69.51,69.39,69.44,38337.0,61.7652,61.7919,61.6852,61.7296,38337.0
2021-05-04 13:20:00,69.44,69.52,69.43,69.47,25006.0,61.7296,61.8008,61.7208,61.7563,25006.0
2021-05-04 13:25:00,69.47,69.54,69.4,69.48,60210.0,61.7563,61.8185,61.6941,61.7652,60210.0
2021-05-04 13:30:00,69.48,69.58,69.44,69.55,311412.0,61.7652,61.8541,61.7296,61.8274,311412.0
2021-05-04 13:35:00,69.56,69.6,69.54,69.58,41015.0,61.8363,61.8719,61.8185,61.8541,41015.0
2021-05-04 13:40:00,69.58,69.59,69.52,69.55,33741.0,61.8541,61.863,61.8008,61.8274,33741.0
2021-05-04 13:45:00,69.54,69.57,69.43,69.57,63623.0,61.8185,61.8452,61.7208,61.8452,63623.0
2021-05-04 13:50:00,69.57,69.58,69.42,69.45,55451.0,61.8452,61.8541,61.7119,61.7385,55451.0
2021-05-04 13:55:00,69.45,69.68,69.45,69.62,170958.0,61.7385,61.943,61.7385,61.8897,170958.0
2021-05-04 14:00:00,69.63,69.63,69.49,69.58,50696.0,61.8986,61.8986,61.7741,61.8541,50696.0
2021-05-04 14:05:00,69.58,69.62,69.51,69.62,40889.0,61.8541,61.8897,61.7919,61.8897,40889.0
2021-05-04 14:10:00,69.61,69.71,69.59,69.71,37048.0,61.8808,61.9697,61.863,61.9697,37048.0
2021-05-04 14:15:00,69.71,69.71,69.62,69.64,42659.0,61.9697,61.9697,61.8897,61.9074,42659.0
2021-05-04 14:20:00,69.64,69.65,69.46,69.57,83222.0,61.9074,61.9163,61.7474,61.8452,83222.0
2021-05-04 14:25:00,69.57,69.65,69.57,69.65,170872.0,61.8452,61.9163,61.8452,61.9163,170872.0
2021-05-04 14:30:00,69.64,69.73,69.63,69.69,43954.0,61.9074,61.9874,61.8986,61.9519,43954.0
2021-05-04 14:35:00,69.7,69.71,69.58,69.59,46750.0,61.9608,61.9697,61.8541,61.863,46750.0
2021-05-04 14:40:00,69.59,69.72,69.55,69.66,97659.0,61.863,61.9786,61.8274,61.9252,97659.0
2021-05-04 14:45:00,69.66,69.71,69.54,69.58,49710.0,61.9252,61.9697,61.8185,61.8541,49710.0
2021-05-04 14:50:00,69.58,69.64,69.58,69.63,52980.0,61.8541,61.9074,61.8541,61.8986,52980.0
2021-05-04 14:55:00,69.63,69.71,69.51,69.52,59844.0,61.8986,61.9697,61.7919,61.8008,59844.0
2021-05-04 15:00:00,69.52,69.62,69.42,69.56,98506.0,61.8008,61.8897,61.7119,61.8363,98506.0
2021-05-04 15:05:00,69.56,69.57,69.47,69.5,49682.0,61.8363,61.8452,61.7563,61.783,49682.0
2021-05-04 15:10:00,69.5,69.55,69.45,69.47,54102.0,61.783,61.8274,61.7385,61.7563,54102.0
2021-05-04 15:15:00,69.46,69.48,69.34,69.37,43151.0,61.7474,61.7652,61.6408,61.6674,43151.0
2021-05-04 15:20:00,69.37,69.47,69.33,69.45,137453.0,61.6674,61.7563,61.6319,61.7385,137453.0
2021-05-04 15:25:00,69.44,69.58,69.43,69.56,114760.0,61.7296,61.8541,61.7208,61.8363,114760.0
2021-05-04 15:30:00,69.55,69.63,69.48,69.63,74772.0,61.8274,61.8986,61.7652,61.8986,74772.0
2021-05-04 15:35:00,69.63,69.72,69.61,69.64,110630.0,61.8986,61.9786,61.8808,61.9074,110630.0
2021-05-04 15:40:00,69.64,69.65,69.51,69.52,114467.0,61.9074,61.9163,61.7919,61.8008,114467.0
2021-05-04 15:45:00,69.52,69.62,69.45,69.6,119867.0,61.8008,61.8897,61.7385,61.8719,119867.0
2021-05-04 15:50:00,69.6,69.81,69.6,69.78,162216.0,61.8719,62.0586,61.8719,62.0319,162216.0
2021-05-04 15:55:00,69.78,69.9,69.75,69.87,442110.0,62.0319,62.1386,62.0052,62.1119,442110.0
2021-05-05 09:30:00,70.1,70.1,69.18,69.3,273823.0,62.3164,62.3164,61.4985,61.6052,273823.0
2021-05-05 09:35:00,69.27,69.57,69.11,69.37,145833.0,61.5785,61.8452,61.4363,61.6674,145833.0
2021-05-05 09:40:00,69.33,69.63,69.18,69.6,101807.0,61.6319,61.8986,61.4985,61.8719,101807.0
2021-05-05 09:45:00,69.6,69.75,69.58,69.74,69923.0,61.8719,62.0052,61.8541,61.9963,69923.0
2021-05-05 09:50:00,69.74,69.94,69.73,69.82,91651.0,61.9963,62.1741,61.9874,62.0675,91651.0
2021-05-05 09:55:00,69.84,69.87,69.71,69.87,36930.0,62.0852,62.1119,61.9697,62.1119,36930.0
2021-05-05 10:00:00,69.85,69.95,69.65,69.77,86876.0,62.0941,62.183,61.9163,62.023,86876.0
2021-05-05 10:05:00,69.75,69.78,69.56,69.76,163702.0,62.0052,62.0319,61.8363,62.0141,163702.0
2021-05-05 10:10:00,69.76,69.85,69.72,69.82,34401.0,62.0141,62.0941,61.9786,62.0675,34401.0
2021-05-05 10:15:00,69.83,69.89,69.7,69.83,55546.0,62.0763,62.1297,61.9608,62.0763,55546.0
2021-05-05 10:20:00,69.83,69.95,69.77,69.84,37245.0,62.0763,62.183,62.023,62.0852,37245.0
2021-05-05 10:25:00,69.84,69.88,69.58,69.64,61633.0,62.0852,62.1208,61.8541,61.9074,61633.0
2021-05-05 10:30:00,69.64,69.67,69.41,69.51,69436.0,61.9074,61.9341,61.703,61.7919,69436.0
2021-05-05 10:35:00,69.53,69.87,69.53,69.86,47819.0,61.8097,62.1119,61.8097,62.103,47819.0
2021-05-05 10:40:00,69.86,69.96,69.78,69.96,53869.0,62.103,62.1919,62.0319,62.1919,53869.0
2021-05-05 10:45:00,69.96,70.09,69.91,70.09,79925.0,62.1919,62.3075,62.1475,62.3075,79925.0
2021-05-05 10:50:00,70.09,70.12,69.98,70.05,37666.0,62.3075,62.3341,62.2097,62.2719,37666.0
2021-05-05 10:55:00,70.06,70.13,70.04,70.08,56181.0,62.2808,62.343,62.263,62.2986,56181.0
2021-05-05 11:00:00,70.08,70.25,70.06,70.25,60753.0,62.2986,62.4497,62.2808,62.4497,60753.0
2021-05-05 11:05:00,70.25,70.32,70.22,70.28,66037.0,62.4497,62.5119,62.423,62.4764,66037.0
2021-05-05 11:10:00,70.28,70.38,70.25,70.37,17166.0,62.4764,62.5653,62.4497,62.5564,17166.0
2021-05-05 11:15:00,70.37,70.37,70.37,70.37,0.0,62.5564,62.5564,62.5564,62.5564,0.0
2021-05-05 11:20:00,70.37,70.37,70.37,70.37,0.0,62.5564,62.5564,62.5564,62.5564,0.0
2021-05-05 11:25:00,70.37,70.37,70.37,70.37,0.0,62.5564,62.5564,62.5564,62.5564,0.0
2021-05-05 11:30:00,70.43,70.46,70.37,70.45,57388.0,62.6097,62.6364,62.5564,62.6275,57388.0
2021-05-05 11:35:00,70.45,70.55,70.4,70.53,92749.0,62.6275,62.7164,62.5831,62.6986,92749.0
2021-05-05 11:40:00,70.53,70.53,70.44,70.53,22096.0,62.6986,62.6986,62.6186,62.6986,22096.0
2021-05-05 11:45:00,70.53,70.62,70.46,70.47,210474.0,62.6986,62.7786,62.6364,62.6453,210474.0
2021-05-05 11:50:00,70.48,70.52,70.42,70.5,38669.0,62.6542,62.6897,62.6008,62.672,38669.0
2021-05-05 11:55:00,70.5,70.56,70.48,70.55,32945.0,62.672,62.7253,62.6542,62.7164,32945.0
2021-05-05 12:00:00,70.54,70.61,70.48,70.5,25152.0,62.7075,62.7697,62.6542,62.672,25152.0
2021-05-05 12:05:00,70.5,70.56,70.48,70.5,26481.0,62.672,62.7253,62.6542,62.672,26481.0
2021-05-05 12:10:00,70.5,70.52,70.43,70.43,30202.0,62.672,62.6897,62.6097,62.6097,30202.0
2021-05-05 12:15:00,70.43,70.46,70.36,70.36,29279.0,62.6097,62.6364,62.5475,62.5475,29279.0
2021-05-05 12:20:00,70.37,70.38,70.27,70.27,37921.0,62.5564,62.5653,62.4675,62.4675,37921.0
2021-05-05 12:25:00,70.28,70.44,70.28,70.43,44146.0,62.4764,62.6186,62.4764,62.6097,44146.0
2021-05-05 12:30:00,70.43,70.47,70.36,70.36,39721.0,62.6097,62.6453,62.5475,62.5475,39721.0
2021-05-05 12:35:00,70.36,70.36,70.28,70.32,25862.0,62.5475,62.5475,62.4764,62.5119,25862.0
2021-05-05 12:40:00,70.32,70.36,70.26,70.28,23448.0,62.5119,62.5475,62.4586,62.4764,23448.0
2021-05-05 12:45:00,70.29,70.32,70.21,70.21,26788.0,62.4853,62.5119,62.4142,62.4142,26788.0
2021-05-05 12:50:00,70.21,70.21,70.16,70.21,37359.0,62.4142,62.4142,62.3697,62.4142,37359.0
2021-05-05 12:55:00,70.21,70.26,70.19,70.23,24633.0,62.4142,62.4586,62.3964,62.4319,24633.0
2021-05-05 13:00:00,70.23,70.28,70.17,70.17,27125.0,62.4319,62.4764,62.3786,62.3786,27125.0
2021-05-05 13:05:00,70.18,70.31,70.17,70.27,22289.0,62.3875,62.503,62.3786,62.4675,22289.0
2021-05-05 13:10:00,70.27,70.3,70.25,70.3,19759.0,62.4675,62.4942,62.4497,62.4942,19759.0
2021-05-05 13:15:00,70.28,70.3,70.24,70.29,21189.0,62.4764,62.4942,62.4408,62.4853,21189.0
2021-05-05 13:20:00,70.28,70.39,70.28,70.38,20813.0,62.4764,62.5742,62.4764,62.5653,20813.0
2021-05-05 13:25:00,70.37,70.38,70.2,70.27,194533.0,62.5564,62.5653,62.4053,62.4675,194533.0
2021-05-05 13:30:00,70.27,70.31,70.2,70.21,27869.0,62.4675,62.503,62.4053,62.4142,27869.0
2021-05-05 13:35:00,70.22,70.28,70.2,70.23,34060.0,62.423,62.4764,62.4053,62.4319,34060.0
2021-05-05 13:40:00,70.23,70.23,70.17,70.19,32743.0,62.4319,62.4319,62.3786,62.3964,32743.0
2021-05-05 13:45:00,70.19,70.24,70.16,70.21,21625.0,62.3964,62.4408,62.3697,62.4142,21625.0
2021-05-05 13:50:00,70.22,70.32,70.21,70.32,41946.0,62.423,62.5119,62.4142,62.5119,41946.0
2021-05-05 13:55:00,70.31,70.41,70.31,70.38,83903.0,62.503,62.5919,62.503,62.5653,83903.0
2021-05-05 14:00:00,70.38,70.4,70.34,70.37,63631.0,62.5653,62.5831,62.5297,62.5564,63631.0
2021-05-05 14:05:00,70.37,70.39,70.31,70.33,84772.0,62.5564,62.5742,62.503,62.5208,84772.0
2021-05-05 14:10:00,70.33,70.47,70.31,70.46,57857.0,62.5208,62.6453,62.503,62.6364,57857.0
2021-05-05 14:15:00,70.46,70.53,70.42,70.52,121080.0,62.6364,62.6986,62.6008,62.6897,121080.0
2021-05-05 14:20:00,70.51,70.59,70.48,70.5,87431.0,62.6808,62.752,62.6542,62.672,87431.0
2021-05-05 14:25:00,70.49,70.52,70.41,70.44,42003.0,62.6631,62.6897,62.5919,62.6186,42003.0
2021-05-05 14:30:00,70.44,70.46,70.38,70.42,41760.0,62.6186,62.6364,62.5653,62.6008,41760.0
2021-05-05 14:35:00,70.42,70.49,70.4,70.41,43465.0,62.6008,62.6631,62.5831,62.5919,43465.0
2021-05-05 14:40:00,70.41,70.42,70.3,70.31,127908.0,62.5919,62.6008,62.4942,62.503,127908.0
2021-05-05 14:45:00,70.31,70.44,70.29,70.42,205765.0,62.503,62.6186,62.4853,62.6008,205765.0
2021-05-05 14:50:00,70.42,70.43,70.32,70.33,53363.0,62.6008,62.6097,62.5119,62.5208,53363.0
2021-05-05 14:55:00,70.32,70.4,70.32,70.38,59598.0,62.5119,62.5831,62.5119,62.5653,59598.0
2021-05-05 15:00:00,70.38,70.42,70.21,70.25,67966.0,62.5653,62.6008,62.4142,62.4497,67966.0
2021-05-05 15:05:00,70.25,70.34,70.19,70.2,104601.0,62.4497,62.5297,62.3964,62.4053,104601.0
2021-05-05 15:10:00,70.21,70.28,70.2,70.23,50669.0,62.4142,62.4764,62.4053,62.4319,50669.0
2021-05-05 15:15:00,70.23,70.24,70.16,70.17,57638.0,62.4319,62.4408,62.3697,62.3786,57638.0
2021-05-05 15:20:00,70.17,70.19,70.11,70.16,70627.0,62.3786,62.3964,62.3253,62.3697,70627.0
2021-05-05 15:25:00,70.16,70.24,70.1,70.24,64955.0,62.3697,62.4408,62.3164,62.4408,64955.0
2021-05-05 15:30:00,70.22,70.23,70.13,70.2,75584.0,62.423,62.4319,62.343,62.4053,75584.0
2021-05-05 15:35:00,70.2,70.28,70.16,70.17,64266.0,62.4053,62.4764,62.3697,62.3786,64266.0
2021-05-05 15:40:00,70.17,70.18,70.1,70.15,98556.0,62.3786,62.3875,62.3164,62.3608,98556.0
2021-05-05 15:45:00,70.15,70.21,70.1,70.11,81912.0,62.3608,62.4142,62.3164,62.3253,81912.0
2021-05-05 15:50:00,70.1,70.19,70.03,70.18,202931.0,62.3164,62.3964,62.2541,62.3875,202931.0
2021-05-05 15:55:00,70.19,70.2,70.07,70.18,536513.0,62.3964,62.4053,62.2897,62.3875,536513.0
2021-05-06 09:30:00,70.33,70.59,70.21,70.23,205680.0,62.5208,62.752,62.4142,62.4319,205680.0
2021-05-06 09:35:00,70.22,70.56,70.2,70.42,111863.0,62.423,62.7253,62.4053,62.6008,111863.0
2021-05-06 09:40:00,70.43,70.51,70.07,70.18,93581.0,62.6097,62.6808,62.2897,62.3875,93581.0
2021-05-06 09:45:00,70.15,70.23,70.05,70.07,59761.0,62.3608,62.4319,62.2719,62.2897,59761.0
2021-05-06 09:50:00,70.04,70.1,69.89,69.97,210174.0,62.263,62.3164,62.1297,62.2008,210174.0
2021-05-06 09:55:00,69.98,69.98,69.65,69.65,95631.0,62.2097,62.2097,61.9163,61.9163,95631.0
2021-05-06 10:00:00,69.66,69.75,69.55,69.62,74989.0,61.9252,62.0052,61.8274,61.8897,74989.0
2021-05-06 10:05:00,69.61,69.61,69.43,69.48,69775.0,61.8808,61.8808,61.7208,61.7652,69775.0
2021-05-06 10:10:00,69.49,69.64,69.41,69.62,84898.0,61.7741,61.9074,61.703,61.8897,84898.0
2021-05-06 10:15:00,69.62,69.62,69.36,69.45,78883.0,61.8897,61.8897,61.6585,61.7385,78883.0
2021-05-06 10:20:00,69.44,69.55,69.37,69.45,40759.0,61.7296,61.8274,61.6674,61.7385,40759.0
2021-05-06 10:25:00,69.45,69.49,69.38,69.44,31076.0,61.7385,61.7741,61.6763,61.7296,31076.0
2021-05-06 10:30:00,69.43,69.52,69.35,69.52,27496.0,61.7208,61.8008,61.6496,61.8008,27496.0
2021-05-06 10:35:00,69.53,69.68,69.51,69.61,44719.0,61.8097,61.943,61.7919,61.8808,44719.0
2021-05-06 10:40:00,69.61,69.65,69.44,69.48,53837.0,61.8808,61.9163,61.7296,61.7652,53837.0
2021-05-06 10:45:00,69.48,69.63,69.4,69.4,19555.0,61.7652,61.8986,61.6941,61.6941,19555.0
2021-05-06 10:50:00,69.4,69.53,69.4,69.45,33204.0,61.6941,61.8097,61.6941,61.7385,33204.0
2021-05-06 10:55:00,69.47,69.6,69.44,69.6,61258.0,61.7563,61.8719,61.7296,61.8719,61258.0
2021-05-06 11:00:00,69.61,69.61,69.45,69.51,33844.0,61.8808,61.8808,61.7385,61.7919,33844.0
2021-05-06 11:05:00,69.52,69.55,69.39,69.48,78732.0,61.8008,61.8274,61.6852,61.7652,78732.0
2021-05-06 11:10:00,69.46,69.55,69.46,69.54,25562.0,61.7474,61.8274,61.7474,61.8185,25562.0
2021-05-06 11:15:00,69.53,69.59,69.45,69.58,27495.0,61.8097,61.863,61.7385,61.8541,27495.0
2021-05-06 11:20:00,69.57,69.66,69.57,69.64,34756.0,61.8452,61.9252,61.8452,61.9074,34756.0
2021-05-06 11:25:00,69.65,69.71,69.62,69.7,53608.0,61.9163,61.9697,61.8897,61.9608,53608.0
2021-05-06 11:30:00,69.71,69.74,69.62,69.74,57898.0,61.9697,61.9963,61.8897,61.9963,57898.0
2021-05-06 11:35:00,69.74,69.89,69.73,69.86,196471.0,61.9963,62.1297,61.9874,62.103,196471.0
2021-05-06 11:40:00,69.87,69.93,69.84,69.9,229092.0,62.1119,62.1652,62.0852,62.1386,229092.0
2021-05-06 11:45:00,69.91,69.91,69.76,69.86,160999.0,62.1475,62.1475,62.0141,62.103,160999.0
2021-05-06 11:50:00,69.86,69.95,69.85,69.88,51305.0,62.103,62.183,62.0941,62.1208,51305.0
2021-05-06 11:55:00,69.88,69.95,69.86,69.94,68650.0,62.1208,62.183,62.103,62.1741,68650.0
2021-05-06 12:00:00,69.94,69.97,69.86,69.92,81189.0,62.1741,62.2008,62.103,62.1564,81189.0
2021-05-06 12:05:00,69.91,69.98,69.84,69.86,31972.0,62.1475,62.2097,62.0852,62.103,31972.0
2021-05-06 12:10:00,69.86,69.9,69.82,69.86,21158.0,62.103,62.1386,62.0675,62.103,21158.0
2021-05-06 12:15:00,69.86,69.91,69.84,69.9,37979.0,62.103,62.1475,62.0852,62.1386,37979.0
2021-05-06 12:20:00,69.9,69.97,69.88,69.93,137188.0,62.1386,62.2008,62.1208,62.1652,137188.0
2021-05-06 12:25:00,69.92,69.99,69.9,69.97,89139.0,62.1564,62.2186,62.1386,62.2008,89139.0
2021-05-06 12:30:00,69.96,69.96,69.65,69.66,95950.0,62.1919,62.1919,61.9163,61.9252,95950.0
2021-05-06 12:35:00,69.67,69.68,69.45,69.53,129192.0,61.9341,61.943,61.7385,61.8097,129192.0
2021-05-06 12:40:00,69.54,69.64,69.54,69.63,22906.0,61.8185,61.9074,61.8185,61.8986,22906.0
2021-05-06 12:45:00,69.62,69.64,69.52,69.53,20893.0,61.8897,61.9074,61.8008,61.8097,20893.0
2021-05-06 12:50:00,69.53,69.57,69.44,69.45,37995.0,61.8097,61.8452,61.7296,61.7385,37995.0
2021-05-06 12:55:00,69.45,69.5,69.42,69.49,36715.0,61.7385,61.783,61.7119,61.7741,36715.0
2021-05-06 13:00:00,69.5,69.6,69.49,69.54,37999.0,61.783,61.8719,61.7741,61.8185,37999.0
2021-05-06 13:05:00,69.54,69.63,69.49,69.62,85829.0,61.8185,61.8986,61.7741,61.8897,85829.0
2021-05-06 13:10:00,69.63,69.76,69.62,69.7,119910.0,61.8986,62.0141,61.8897,61.9608,119910.0
2021-05-06 13:15:00,69.71,69.76,69.62,69.69,54894.0,61.9697,62.0141,61.8897,61.9519,54894.0
2021-05-06 13:20:00,69.69,69.78,69.65,69.66,90876.0,61.9519,62.0319,61.9163,61.9252,90876.0
2021-05-06 13:25:00,69.65,69.74,69.65,69.7,34100.0,61.9163,61.9963,61.9163,61.9608,34100.0
2021-05-06 13:30:00,69.7,69.74,69.67,69.69,37708.0,61.9608,61.9963,61.9341,61.9519,37708.0
2021-05-06 13:35:00,69.69,69.74,69.67,69.73,48881.0,61.9519,61.9963,61.9341,61.9874,48881.0
2021-05-06 13:40:00,69.75,69.84,69.74,69.84,48916.0,62.0052,62.0852,61.9963,62.0852,48916.0
2021-05-06 13:45:00,69.84,69.88,69.76,69.8,30509.0,62.0852,62.1208,62.0141,62.0497,30509.0
2021-05-06 13:50:00,69.8,69.9,69.78,69.8,22912.0,62.0497,62.1386,62.0319,62.0497,22912.0
2021-05-06 13:55:00,69.79,69.82,69.72,69.77,26167.0,62.0408,62.0675,61.9786,62.023,26167.0
2021-05-06 14:00:00,69.77,69.77,69.64,69.67,28998.0,62.023,62.023,61.9074,61.9341,28998.0
2021-05-06 14:05:00,69.67,69.81,69.67,69.78,46144.0,61.9341,62.0586,61.9341,62.0319,46144.0
2021-05-06 14:10:00,69.78,69.85,69.56,69.76,91744.0,62.0319,62.0941,61.8363,62.0141,91744.0
2021-05-06 14:15:00,69.75,69.77,69.67,69.71,47590.0,62.0052,62.023,61.9341,61.9697,47590.0
2021-05-06 14:20:00,69.7,69.73,69.61,69.73,37970.0,61.9608,61.9874,61.8808,61.9874,37970.0
2021-05-06 14:25:00,69.73,69.73,69.54,69.57,38223.0,61.9874,61.9874,61.8185,61.8452,38223.0
2021-05-06 14:30:00,69.58,69.61,69.44,69.49,38475.0,61.8541,61.8808,61.7296,61.7741,38475.0
2021-05-06 14:35:00,69.48,69.53,69.45,69.49,44404.0,61.7652,61.8097,61.7385,61.7741,44404.0
2021-05-06 14:40:00,69.5,69.52,69.46,69.5,47447.0,61.783,61.8008,61.7474,61.783,47447.0
2021-05-06 14:45:00,69.51,69.66,69.51,69.66,42195.0,61.7919,61.9252,61.7919,61.9252,42195.0
2021-05-06 14:50:00,69.66,69.75,69.65,69.74,32986.0,61.9252,62.0052,61.9163,61.9963,32986.0
2021-05-06 14:55:00,69.74,69.82,69.74,69.8,50844.0,61.9963,62.0675,61.9963,62.0497,50844.0
2021-05-06 15:00:00,69.79,69.91,69.78,69.9,73223.0,62.0408,62.1475,62.0319,62.1386,73223.0
2021-05-06 15:05:00,69.91,69.93,69.87,69.91,34766.0,62.1475,62.1652,62.1119,62.1475,34766.0
2021-05-06 15:10:00,69.94,69.99,69.89,69.94,40582.0,62.1741,62.2186,62.1297,62.1741,40582.0
2021-05-06 15:15:00,69.94,69.98,69.88,69.94,64370.0,62.1741,62.2097,62.1208,62.1741,64370.0
2021-05-06 15:20:00,69.95,70.05,69.93,70.05,43155.0,62.183,62.2719,62.1652,62.2719,43155.0
2021-05-06 15:25:00,70.05,70.19,70.01,70.15,108331.0,62.2719,62.3964,62.2364,62.3608,108331.0
2021-05-06 15:30:00,70.14,70.22,70.1,70.19,203679.0,62.3519,62.423,62.3164,62.3964,203679.0
2021-05-06 15:35:00,70.2,70.26,70.19,70.24,77279.0,62.4053,62.4586,62.3964,62.4408,77279.0
2021-05-06 15:40:00,70.25,70.27,70.21,70.26,103172.0,62.4497,62.4675,62.4142,62.4586,103172.0
2021-05-06 15:45:00,70.26,70.4,70.25,70.37,197603.0,62.4586,62.5831,62.4497,62.5564,197603.0
2021-05-06 15:50:00,70.37,70.56,70.37,70.52,252679.0,62.5564,62.7253,62.5564,62.6897,252679.0
2021-05-06 15:55:00,70.52,70.67,70.49,70.64,444285.0,62.6897,62.8231,62.6631,62.7964,444285.0
2021-05-07 09:30:00,69.5,69.58,68.95,69.3,953815.0,61.783,61.8541,61.2941,61.6052,953815.0
2021-05-07 09:35:00,69.27,69.7,69.19,69.69,548788.0,61.5785,61.9608,61.5074,61.9519,548788.0
2021-05-07 09:40:00,69.68,70.09,69.66,70.05,275381.0,61.943,62.3075,61.9252,62.2719,275381.0
2021-05-07 09:45:00,70.05,70.22,69.93,70.18,130312.0,62.2719,62.423,62.1652,62.3875,130312.0
2021-05-07 09:50:00,70.17,70.18,69.71,69.73,138680.0,62.3786,62.3875,61.9697,61.9874,138680.0
2021-05-07 09:55:00,69.74,69.8,69.52,69.57,173796.0,61.9963,62.0497,61.8008,61.8452,173796.0
2021-05-07 10:00:00,69.58,69.87,69.58,69.69,109440.0,61.8541,62.1119,61.8541,61.9519,109440.0
2021-05-07 10:05:00,69.69,69.93,69.68,69.92,110890.0,61.9519,62.1652,61.943,62.1564,110890.0
2021-05-07 10:10:00,69.93,70.07,69.91,69.96,125695.0,62.1652,62.2897,62.1475,62.1919,125695.0
2021-05-07 10:15:00,69.96,70.06,69.84,69.93,131773.0,62.1919,62.2808,62.0852,62.1652,131773.0
2021-05-07 10:20:00,69.92,69.95,69.79,69.79,53026.0,62.1564,62.183,62.0408,62.0408,53026.0
2021-05-07 10:25:00,69.8,69.96,69.78,69.92,236025.0,62.0497,62.1919,62.0319,62.1564,236025.0
2021-05-07 10:30:00,69.93,70.0,69.76,69.86,76130.0,62.1652,62.2275,62.0141,62.103,76130.0
2021-05-07 10:35:00,69.86,70.0,69.84,69.98,104526.0,62.103,62.2275,62.0852,62.2097,104526.0
2021-05-07 10:40:00,69.99,70.25,69.97,70.24,129900.0,62.2186,62.4497,62.2008,62.4408,129900.0
2021-05-07 10:45:00,70.23,70.28,70.16,70.25,71104.0,62.4319,62.4764,62.3697,62.4497,71104.0
2021-05-07 10:50:00,70.25,70.34,70.23,70.31,40127.0,62.4497,62.5297,62.4319,62.503,40127.0
2021-05-07 10:55:00,70.32,70.33,70.11,70.2,41662.0,62.5119,62.5208,62.3253,62.4053,41662.0
2021-05-07 11:00:00,70.19,70.24,70.08,70.12,29527.0,62.3964,62.4408,62.2986,62.3341,29527.0
2021-05-07 11:05:00,70.14,70.19,70.09,70.12,29067.0,62.3519,62.3964,62.3075,62.3341,29067.0
2021-05-07 11:10:00,70.11,70.11,69.95,70.1,57661.0,62.3253,62.3253,62.183,62.3164,57661.0
2021-05-07 11:15:00,70.09,70.19,70.05,70.09,27074.0,62.3075,62.3964,62.2719,62.3075,27074.0
2021-05-07 11:20:00,70.09,70.1,69.99,70.06,40285.0,62.3075,62.3164,62.2186,62.2808,40285.0
2021-05-07 11:25:00,70.06,70.09,70.0,70.0,31596.0,62.2808,62.3075,62.2275,62.2275,31596.0
2021-05-07 11:30:00,70.0,70.11,69.96,70.1,35282.0,62.2275,62.3253,62.1919,62.3164,35282.0
2021-05-07 11:35:00,70.1,70.13,70.0,70.05,54089.0,62.3164,62.343,62.2275,62.2719,54089.0
2021-05-07 11:40:00,70.05,70.13,70.0,70.02,48023.0,62.2719,62.343,62.2275,62.2452,48023.0
2021-05-07 11:45:00,70.03,70.04,69.9,70.04,61721.0,62.2541,62.263,62.1386,62.263,61721.0
2021-05-07 11:50:00,70.05,70.17,70.04,70.13,50331.0,62.2719,62.3786,62.263,62.343,50331.0
2021-05-07 11:55:00,70.13,70.13,70.03,70.04,43426.0,62.343,62.343,62.2541,62.263,43426.0
2021-05-07 12:00:00,70.05,70.17,70.03,70.16,22225.0,62.2719,62.3786,62.2541,62.3697,22225.0
2021-05-07 12:05:00,70.19,70.25,70.13,70.25,42861.0,62.3964,62.4497,62.343,62.4497,42861.0
2021-05-07 12:10:00,70.24,70.25,70.2,70.21,57860.0,62.4408,62.4497,62.4053,62.4142,57860.0
2021-05-07 12:15:00,70.23,70.25,70.15,70.23,23248.0,62.4319,62.4497,62.3608,62.4319,23248.0
2021-05-07 12:20:00,70.24,70.41,70.24,70.39,42158.0,62.4408,62.5919,62.4408,62.5742,42158.0
2021-05-07 12:25:00,70.39,70.44,70.36,70.44,38474.0,62.5742,62.6186,62.5475,62.6186,38474.0
2021-05-07 12:30:00,70.43,70.46,70.36,70.38,49184.0,62.6097,62.6364,62.5475,62.5653,49184.0
2021-05-07 12:35:00,70.38,70.49,70.36,70.38,73567.0,62.5653,62.6631,62.5475,62.5653,73567.0
2021-05-07 12:40:00,70.38,70.44,70.36,70.43,33779.0,62.5653,62.6186,62.5475,62.6097,33779.0
2021-05-07 12:45:00,70.43,70.45,70.34,70.35,38726.0,62.6097,62.6275,62.5297,62.5386,38726.0
2021-05-07 12:50:00,70.35,70.47,70.35,70.47,16990.0,62.5386,62.6453,62.5386,62.6453,16990.0
2021-05-07 12:55:00,70.47,70.52,70.45,70.51,67864.0,62.6453,62.6897,62.6275,62.6808,67864.0
2021-05-07 13:00:00,70.51,70.59,70.5,70.58,63719.0,62.6808,62.752,62.672,62.7431,63719.0
2021-05-07 13:05:00,70.58,70.62,70.44,70.44,87823.0,62.7431,62.7786,62.6186,62.6186,87823.0
2021-05-07 13:10:00,70.44,70.53,70.43,70.48,70998.0,62.6186,62.6986,62.6097,62.6542,70998.0
2021-05-07 13:15:00,70.48,70.5,70.38,70.39,35871.0,62.6542,62.672,62.5653,62.5742,35871.0
2021-05-07 13:20:00,70.4,70.56,70.39,70.54,77511.0,62.5831,62.7253,62.5742,62.7075,77511.0
2021-05-07 13:25:00,70.54,70.55,70.45,70.47,27650.0,62.7075,62.7164,62.6275,62.6453,27650.0
2021-05-07 13:30:00,70.47,70.52,70.41,70.52,66359.0,62.6453,62.6897,62.5919,62.6897,66359.0
2021-05-07 13:35:00,70.52,70.55,70.45,70.55,32325.0,62.6897,62.7164,62.6275,62.7164,32325.0
2021-05-07 13:40:00,70.55,70.58,70.5,70.52,18684.0,62.7164,62.7431,62.672,62.6897,18684.0
2021-05-07 13:45:00,70.53,70.53,70.48,70.5,18487.0,62.6986,62.6986,62.6542,62.672,18487.0
2021-05-07 13:50:00,70.48,70.56,70.47,70.56,25153.0,62.6542,62.7253,62.6453,62.7253,25153.0
2021-05-07 13:55:00,70.57,70.57,70.5,70.57,30411.0,62.7342,62.7342,62.672,62.7342,30411.0
2021-05-07 14:00:00,70.57,70.58,70.39,70.55,75364.0,62.7342,62.7431,62.5742,62.7164,75364.0
2021-05-07 14:05:00,70.55,70.62,70.52,70.62,32183.0,62.7164,62.7786,62.6897,62.7786,32183.0
2021-05-07 14:10:00,70.61,70.67,70.59,70.61,26089.0,62.7697,62.8231,62.752,62.7697,26089.0
2021-05-07 14:15:00,70.61,70.68,70.61,70.64,21884.0,62.7697,62.832,62.7697,62.7964,21884.0
2021-05-07 14:20:00,70.64,70.7,70.57,70.65,185800.0,62.7964,62.8497,62.7342,62.8053,185800.0
2021-05-07 14:25:00,70.64,70.68,70.61,70.66,29031.0,62.7964,62.832,62.7697,62.8142,29031.0
2021-05-07 14:30:00,70.65,70.72,70.62,70.67,36195.0,62.8053,62.8675,62.7786,62.8231,36195.0
2021-05-07 14:35:00,70.66,70.73,70.61,70.68,40884.0,62.8142,62.8764,62.7697,62.832,40884.0
2021-05-07 14:40:00,70.67,70.68,70.58,70.62,64965.0,62.8231,62.832,62.7431,62.7786,64965.0
2021-05-07 14:45:00,70.63,70.68,70.58,70.58,36412.0,62.7875,62.832,62.7431,62.7431,36412.0
2021-05-07 14:50:00,70.57,70.59,70.54,70.54,35607.0,62.7342,62.752,62.7075,62.7075,35607.0
2021-05-07 14:55:00,70.54,70.65,70.54,70.64,30032.0,62.7075,62.8053,62.7075,62.7964,30032.0
2021-05-07 15:00:00,70.65,70.69,70.58,70.69,39082.0,62.8053,62.8409,62.7431,62.8409,39082.0
2021-05-07 15:05:00,70.7,70.74,70.64,70.68,65770.0,62.8497,62.8853,62.7964,62.832,65770.0
2021-05-07 15:10:00,70.68,70.68,70.62,70.67,115590.0,62.832,62.832,62.7786,62.8231,115590.0
2021-05-07 15:15:00,70.66,70.74,70.66,70.72,90665.0,62.8142,62.8853,62.8142,62.8675,90665.0
2021-05-07 15:20:00,70.72,70.78,70.71,70.74,89903.0,62.8675,62.9209,62.8586,62.8853,89903.0
2021-05-07 15:25:00,70.73,70.75,70.69,70.74,78023.0,62.8764,62.8942,62.8409,62.8853,78023.0
2021-05-07 15:30:00,70.75,70.82,70.74,70.75,181622.0,62.8942,62.9564,62.8853,62.8942,181622.0
2021-05-07 15:35:00,70.75,70.75,70.65,70.68,92679.0,62.8942,62.8942,62.8053,62.832,92679.0
2021-05-07 15:40:00,70.69,70.7,70.64,70.67,69558.0,62.8409,62.8497,62.7964,62.8231,69558.0
2021-05-07 15:45:00,70.67,70.74,70.62,70.7,116027.0,62.8231,62.8853,62.7786,62.8497,116027.0
2021-05-07 15:50:00,70.7,70.8,70.67,70.79,145875.0,62.8497,62.9386,62.8231,62.9298,145875.0
2021-05-07 15:55:00,70.8,70.86,70.76,70.8,329560.0,62.9386,62.992,62.9031,62.9386,329560.0
2021-05-10 09:30:00,71.11,71.82,71.11,71.69,231745.0,63.2142,63.8454,63.2142,63.7298,231745.0
2021-05-10 09:35:00,71.7,71.71,71.4,71.6,122862.0,63.7387,63.7476,63.472,63.6498,122862.0
2021-05-10 09:40:00,71.59,71.62,71.32,71.34,112245.0,63.6409,63.6676,63.4009,63.4187,112245.0
2021-05-10 09:45:00,71.35,71.36,71.08,71.1,119471.0,63.4276,63.4365,63.1876,63.2053,119471.0
2021-05-10 09:50:00,71.1,71.27,70.95,71.23,102479.0,63.2053,63.3565,63.072,63.3209,102479.0
2021-05-10 09:55:00,71.24,71.33,71.11,71.3,78159.0,63.3298,63.4098,63.2142,63.3831,78159.0
2021-05-10 10:00:00,71.29,71.33,71.1,71.3,70446.0,63.3742,63.4098,63.2053,63.3831,70446.0
2021-05-10 10:05:00,71.31,71.51,71.21,71.47,60809.0,63.392,63.5698,63.3031,63.5342,60809.0
2021-05-10 10:10:00,71.46,71.6,71.43,71.54,113223.0,63.5254,63.6498,63.4987,63.5965,113223.0
2021-05-10 10:15:00,71.54,71.57,71.32,71.37,238699.0,63.5965,63.6231,63.4009,63.4453,238699.0
2021-05-10 10:20:00,71.38,71.51,71.27,71.31,147247.0,63.4542,63.5698,63.3565,63.392,147247.0
2021-05-10 10:25:00,71.31,71.35,71.07,71.08,77443.0,63.392,63.4276,63.1787,63.1876,77443.0
2021-05-10 10:30:00,71.08,71.08,70.87,70.88,101901.0,63.1876,63.1876,63.0009,63.0098,101901.0
2021-05-10 10:35:00,70.87,70.97,70.8,70.95,45176.0,63.0009,63.0898,62.9386,63.072,45176.0
2021-05-10 10:40:00,70.95,71.02,70.86,70.93,39131.0,63.072,63.1342,62.992,63.0542,39131.0
2021-05-10 10:45:00,70.95,70.99,70.91,70.95,34334.0,63.072,63.1075,63.0364,63.072,34334.0
2021-05-10 10:50:00,71.0,71.17,70.96,71.16,38734.0,63.1164,63.2676,63.0809,63.2587,38734.0
2021-05-10 10:55:00,71.16,71.32,71.13,71.21,60806.0,63.2587,63.4009,63.232,63.3031,60806.0
2021-05-10 11:00:00,71.21,71.38,71.2,71.36,62399.0,63.3031,63.4542,63.2942,63.4365,62399.0
2021-05-10 11:05:00,71.35,71.44,71.35,71.41,95410.0,63.4276,63.5076,63.4276,63.4809,95410.0
2021-05-10 11:10:00,71.41,71.48,71.33,71.35,91429.0,63.4809,63.5431,63.4098,63.4276,91429.0
2021-05-10 11:15:00,71.36,71.45,71.21,71.45,27050.0,63.4365,63.5165,63.3031,63.5165,27050.0
2021-05-10 11:20:00,71.45,71.55,71.44,71.47,40433.0,63.5165,63.6054,63.5076,63.5342,40433.0
2021-05-10 11:25:00,71.47,71.55,71.4,71.52,24608.0,63.5342,63.6054,63.472,63.5787,24608.0
2021-05-10 11:30:00,71.53,71.59,71.49,71.57,23326.0,63.5876,63.6409,63.552,63.6231,23326.0
2021-05-10 11:35:00,71.57,71.61,71.52,71.6,31040.0,63.6231,63.6587,63.5787,63.6498,31040.0
2021-05-10 11:40:00,71.6,71.62,71.43,71.45,27525.0,63.6498,63.6676,63.4987,63.5165,27525.0
2021-05-10 11:45:00,71.45,71.46,71.34,71.39,30891.0,63.5165,63.5254,63.4187,63.4631,30891.0
2021-05-10 11:50:00,71.39,71.39,71.3,71.36,35655.0,63.4631,63.4631,63.3831,63.4365,35655.0
2021-05-10 11:55:00,71.37,71.42,71.34,71.35,21608.0,63.4453,63.4898,63.4187,63.4276,21608.0
2021-05-10 12:00:00,71.35,71.41,71.32,71.36,22321.0,63.4276,63.4809,63.4009,63.4365,22321.0
2021-05-10 12:05:00,71.35,71.39,71.31,71.33,53772.0,63.4276,63.4631,63.392,63.4098,53772.0
2021-05-10 12:10:00,71.33,71.33,71.18,71.24,90827.0,63.4098,63.4098,63.2764,63.3298,90827.0
2021-05-10 12:15:00,71.24,71.29,71.19,71.28,36263.0,63.3298,63.3742,63.2853,63.3653,36263.0
2021-05-10 12:20:00,71.28,71.33,71.23,71.33,40585.0,63.3653,63.4098,63.3209,63.4098,40585.0
2021-05-10 12:25:00,71.33,71.36,71.14,71.21,74004.0,63.4098,63.4365,63.2409,63.3031,74004.0
2021-05-10 12:30:00,71.21,71.33,71.21,71.32,36835.0,63.3031,63.4098,63.3031,63.4009,36835.0
2021-05-10 12:35:00,71.33,71.39,71.32,71.35,83079.0,63.4098,63.4631,63.4009,63.4276,83079.0
2021-05-10 12:40:00,71.34,71.39,71.32,71.32,35934.0,63.4187,63.4631,63.4009,63.4009,35934.0
2021-05-10 12:45:00,71.33,71.37,71.3,71.36,45417.0,63.4098,63.4453,63.3831,63.4365,45417.0
2021-05-10 12:50:00,71.35,71.36,71.23,71.27,31731.0,63.4276,63.4365,63.3209,63.3565,31731.0
2021-05-10 12:55:00,71.27,71.29,71.23,71.27,22934.0,63.3565,63.3742,63.3209,63.3565,22934.0
2021-05-10 13:00:00,71.28,71.31,71.2,71.22,19523.0,63.3653,63.392,63.2942,63.312,19523.0
2021-05-10 13:05:00,71.21,71.24,71.17,71.22,37433.0,63.3031,63.3298,63.2676,63.312,37433.0
2021-05-10 13:10:00,71.22,71.25,71.18,71.23,43410.0,63.312,63.3387,63.2764,63.3209,43410.0
2021-05-10 13:15:00,71.24,71.24,71.11,71.18,25538.0,63.3298,63.3298,63.2142,63.2764,25538.0
2021-05-10 13:20:00,71.17,71.25,71.17,71.25,31209.0,63.2676,63.3387,63.2676,63.3387,31209.0
2021-05-10 13:25:00,71.25,71.25,71.13,71.13,55861.0,63.3387,63.3387,63.232,63.232,55861.0
2021-05-10 13:30:00,71.1,71.19,71.09,71.16,87733.0,63.2053,63.2853,63.1964,63.2587,87733.0
2021-05-10 13:35:00,71.16,71.16,71.02,71.06,20096.0,63.2587,63.2587,63.1342,63.1698,20096.0
2021-05-10 13:40:00,71.06,71.08,70.96,70.99,30372.0,63.1698,63.1876,63.0809,63.1075,30372.0
2021-05-10 13:45:00,70.99,71.08,70.99,71.06,38353.0,63.1075,63.1876,63.1075,63.1698,38353.0
2021-05-10 13:50:00,71.06,71.11,71.06,71.09,17904.0,63.1698,63.2142,63.1698,63.1964,17904.0
2021-05-10 13:55:00,71.1,71.14,71.02,71.06,23155.0,63.2053,63.2409,63.1342,63.1698,23155.0
2021-05-10 14:00:00,71.07,71.2,71.05,71.17,31396.0,63.1787,63.2942,63.1609,63.2676,31396.0
2021-05-10 14:05:00,71.16,71.16,71.07,71.1,32344.0,63.2587,63.2587,63.1787,63.2053,32344.0
2021-05-10 14:10:00,71.11,71.22,71.11,71.2,37271.0,63.2142,63.312,63.2142,63.2942,37271.0
2021-05-10 14:15:00,71.19,71.19,70.83,70.93,103244.0,63.2853,63.2853,62.9653,63.0542,103244.0
2021-05-10 14:20:00,70.94,70.96,70.66,70.9,98197.0,63.0631,63.0809,62.8142,63.0275,98197.0
2021-05-10 14:25:00,70.91,70.93,70.79,70.86,75218.0,63.0364,63.0542,62.9298,62.992,75218.0
2021-05-10 14:30:00,70.86,70.86,70.68,70.81,66457.0,62.992,62.992,62.832,62.9475,66457.0
2021-05-10 14:35:00,70.82,70.82,70.66,70.68,55325.0,62.9564,62.9564,62.8142,62.832,55325.0
2021-05-10 14:40:00,70.67,70.72,70.6,70.63,51568.0,62.8231,62.8675,62.7608,62.7875,51568.0
2021-05-10 14:45:00,70.61,70.61,70.48,70.48,77441.0,62.7697,62.7697,62.6542,62.6542,77441.0
2021-05-10 14:50:00,70.47,70.49,70.36,70.41,54569.0,62.6453,62.6631,62.5475,62.5919,54569.0
2021-05-10 14:55:00,70.41,70.51,70.35,70.51,57870.0,62.5919,62.6808,62.5386,62.6808,57870.0
2021-05-10 15:00:00,70.5,70.57,70.45,70.53,47407.0,62.672,62.7342,62.6275,62.6986,47407.0
2021-05-10 15:05:00,70.53,70.54,70.34,70.45,66705.0,62.6986,62.7075,62.5297,62.6275,66705.0
2021-05-10 15:10:00,70.47,70.54,70.42,70.42,41745.0,62.6453,62.7075,62.6008,62.6008,41745.0
2021-05-10 15:15:00,70.42,70.46,70.34,70.36,77099.0,62.6008,62.6364,62.5297,62.5475,77099.0
2021-05-10 15:20:00,70.35,70.36,70.19,70.31,137134.0,62.5386,62.5475,62.3964,62.503,137134.0
2021-05-10 15:25:00,70.31,70.45,70.3,70.4,61444.0,62.503,62.6275,62.4942,62.5831,61444.0
2021-05-10 15:30:00,70.4,70.53,70.31,70.53,78010.0,62.5831,62.6986,62.503,62.6986,78010.0
2021-05-10 15:35:00,70.52,70.52,70.35,70.44,89447.0,62.6897,62.6897,62.5386,62.6186,89447.0
2021-05-10 15:40:00,70.43,70.45,70.35,70.37,71424.0,62.6097,62.6275,62.5386,62.5564,71424.0
2021-05-10 15:45:00,70.36,70.44,70.2,70.25,168475.0,62.5475,62.6186,62.4053,62.4497,168475.0
2021-05-10 15:50:00,70.26,70.3,70.1,70.1,192983.0,62.4586,62.4942,62.3164,62.3164,192983.0
2021-05-10 15:55:00,70.1,70.17,69.98,70.01,336918.0,62.3164,62.3786,62.2097,62.2364,336918.0
2021-05-11 09:30:00,68.98,70.08,68.98,69.71,400693.0,61.3207,62.2986,61.3207,61.9697,400693.0
2021-05-11 09:35:00,69.69,69.71,69.32,69.62,315021.0,61.9519,61.9697,61.623,61.8897,315021.0
2021-05-11 09:40:00,69.59,69.97,69.48,69.91,218822.0,61.863,62.2008,61.7652,62.1475,218822.0
2021-05-11 09:45:00,69.9,70.13,69.78,70.04,107945.0,62.1386,62.343,62.0319,62.263,107945.0
2021-05-11 09:50:00,70.04,70.49,70.03,70.49,156772.0,62.263,62.6631,62.2541,62.6631,156772.0
2021-05-11 09:55:00,70.49,70.61,70.31,70.58,137264.0,62.6631,62.7697,62.503,62.7431,137264.0
2021-05-11 10:00:00,70.57,70.65,70.45,70.6,111604.0,62.7342,62.8053,62.6275,62.7608,111604.0
2021-05-11 10:05:00,70.59,70.59,69.84,69.86,104650.0,62.752,62.752,62.0852,62.103,104650.0
2021-05-11 10:10:00,69.87,69.9,69.54,69.61,65914.0,62.1119,62.1386,61.8185,61.8808,65914.0
2021-05-11 10:15:00,69.59,69.67,69.33,69.35,144029.0,61.863,61.9341,61.6319,61.6496,144029.0
2021-05-11 10:20:00,69.35,69.72,69.35,69.48,101079.0,61.6496,61.9786,61.6496,61.7652,101079.0
2021-05-11 10:25:00,69.48,69.55,69.29,69.35,135382.0,61.7652,61.8274,61.5963,61.6496,135382.0
2021-05-11 10:30:00,69.34,69.42,69.16,69.33,178022.0,61.6408,61.7119,61.4807,61.6319,178022.0
2021-05-11 10:35:00,69.31,69.31,69.07,69.21,117488.0,61.6141,61.6141,61.4007,61.5252,117488.0
2021-05-11 10:40:00,69.23,69.35,69.18,69.21,82982.0,61.543,61.6496,61.4985,61.5252,82982.0
2021-05-11 10:45:00,69.2,69.36,68.98,69.3,93994.0,61.5163,61.6585,61.3207,61.6052,93994.0
2021-05-11 10:50:00,69.3,69.46,69.24,69.42,47926.0,61.6052,61.7474,61.5519,61.7119,47926.0
2021-05-11 10:55:00,69.42,69.55,69.35,69.4,46139.0,61.7119,61.8274,61.6496,61.6941,46139.0
2021-05-11 11:00:00,69.36,69.43,69.14,69.15,54049.0,61.6585,61.7208,61.463,61.4719,54049.0
2021-05-11 11:05:00,69.15,69.48,69.11,69.41,81981.0,61.4719,61.7652,61.4363,61.703,81981.0
2021-05-11 11:10:00,69.4,69.68,69.35,69.67,58897.0,61.6941,61.943,61.6496,61.9341,58897.0
2021-05-11 11:15:00,69.66,69.78,69.56,69.78,113840.0,61.9252,62.0319,61.8363,62.0319,113840.0
2021-05-11 11:20:00,69.77,69.82,69.73,69.76,100255.0,62.023,62.0675,61.9874,62.0141,100255.0
2021-05-11 11:25:00,69.77,69.84,69.69,69.79,79590.0,62.023,62.0852,61.9519,62.0408,79590.0
2021-05-11 11:30:00,69.79,69.8,69.56,69.62,57692.0,62.0408,62.0497,61.8363,61.8897,57692.0
2021-05-11 11:35:00,69.62,69.76,69.57,69.75,43000.0,61.8897,62.0141,61.8452,62.0052,43000.0
2021-05-11 11:40:00,69.75,69.79,69.63,69.64,27823.0,62.0052,62.0408,61.8986,61.9074,27823.0
2021-05-11 11:45:00,69.65,70.0,69.65,69.99,41628.0,61.9163,62.2275,61.9163,62.2186,41628.0
2021-05-11 11:50:00,69.98,69.98,69.88,69.93,44832.0,62.2097,62.2097,62.1208,62.1652,44832.0
2021-05-11 11:55:00,69.93,69.99,69.69,69.7,31964.0,62.1652,62.2186,61.9519,61.9608,31964.0
2021-05-11 12:00:00,69.71,69.72,69.5,69.56,48871.0,61.9697,61.9786,61.783,61.8363,48871.0
2021-05-11 12:05:00,69.55,69.7,69.5,69.65,85392.0,61.8274,61.9608,61.783,61.9163,85392.0
2021-05-11 12:10:00,69.64,69.76,69.62,69.76,31105.0,61.9074,62.0141,61.8897,62.0141,31105.0
2021-05-11 12:15:00,69.81,69.82,69.64,69.72,68077.0,62.0586,62.0675,61.9074,61.9786,68077.0
2021-05-11 12:20:00,69.72,69.81,69.66,69.71,82381.0,61.9786,62.0586,61.9252,61.9697,82381.0
2021-05-11 12:25:00,69.71,69.77,69.59,69.61,194805.0,61.9697,62.023,61.863,61.8808,194805.0
2021-05-11 12:30:00,69.61,69.68,69.43,69.46,53801.0,61.8808,61.943,61.7208,61.7474,53801.0
2021-05-11 12:35:00,69.48,69.69,69.48,69.67,59381.0,61.7652,61.9519,61.7652,61.9341,59381.0
2021-05-11 12:40:00,69.66,69.68,69.45,69.46,55855.0,61.9252,61.943,61.7385,61.7474,55855.0
2021-05-11 12:45:00,69.47,69.51,69.36,69.48,43146.0,61.7563,61.7919,61.6585,61.7652,43146.0
2021-05-11 12:50:00,69.48,69.48,69.3,69.36,57059.0,61.7652,61.7652,61.6052,61.6585,57059.0
2021-05-11 12:55:00,69.35,69.38,69.27,69.32,32883.0,61.6496,61.6763,61.5785,61.623,32883.0
2021-05-11 13:00:00,69.32,69.51,69.29,69.51,43691.0,61.623,61.7919,61.5963,61.7919,43691.0
2021-05-11 13:05:00,69.51,69.54,69.39,69.5,182469.0,61.7919,61.8185,61.6852,61.783,182469.0
2021-05-11 13:10:00,69.5,69.56,69.43,69.45,71704.0,61.783,61.8363,61.7208,61.7385,71704.0
2021-05-11 13:15:00,69.46,69.6,69.42,69.6,81172.0,61.7474,61.8719,61.7119,61.8719,81172.0
2021-05-11 13:20:00,69.59,69.63,69.56,69.61,26099.0,61.863,61.8986,61.8363,61.8808,26099.0
2021-05-11 13:25:00,69.61,69.7,69.61,69.69,42711.0,61.8808,61.9608,61.8808,61.9519,42711.0
2021-05-11 13:30:00,69.7,69.71,69.64,69.66,24960.0,61.9608,61.9697,61.9074,61.9252,24960.0
2021-05-11 13:35:00,69.67,69.76,69.66,69.75,48046.0,61.9341,62.0141,61.9252,62.0052,48046.0
2021-05-11 13:40:00,69.76,69.87,69.76,69.87,30050.0,62.0141,62.1119,62.0141,62.1119,30050.0
2021-05-11 13:45:00,69.88,69.88,69.74,69.81,111301.0,62.1208,62.1208,61.9963,62.0586,111301.0
2021-05-11 13:50:00,69.81,69.84,69.69,69.69,36583.0,62.0586,62.0852,61.9519,61.9519,36583.0
2021-05-11 13:55:00,69.69,69.9,69.67,69.89,66205.0,61.9519,62.1386,61.9341,62.1297,66205.0
2021-05-11 14:00:00,69.9,70.01,69.86,69.95,46724.0,62.1386,62.2364,62.103,62.183,46724.0
2021-05-11 14:05:00,69.96,69.98,69.81,69.83,43855.0,62.1919,62.2097,62.0586,62.0763,43855.0
2021-05-11 14:10:00,69.84,69.86,69.7,69.7,34487.0,62.0852,62.103,61.9608,61.9608,34487.0
2021-05-11 14:15:00,69.71,69.8,69.7,69.8,30221.0,61.9697,62.0497,61.9608,62.0497,30221.0
2021-05-11 14:20:00,69.8,69.82,69.74,69.79,52539.0,62.0497,62.0675,61.9963,62.0408,52539.0
2021-05-11 14:25:00,69.79,69.95,69.76,69.95,54846.0,62.0408,62.183,62.0141,62.183,54846.0
2021-05-11 14:30:00,69.93,69.93,69.61,69.69,62917.0,62.1652,62.1652,61.8808,61.9519,62917.0
2021-05-11 14:35:00,69.69,69.78,69.58,69.6,75247.0,61.9519,62.0319,61.8541,61.8719,75247.0
2021-05-11 14:40:00,69.61,69.65,69.51,69.59,72133.0,61.8808,61.9163,61.7919,61.863,72133.0
2021-05-11 14:45:00,69.58,69.71,69.56,69.69,32609.0,61.8541,61.9697,61.8363,61.9519,32609.0
2021-05-11 14:50:00,69.68,69.81,69.58,69.73,50674.0,61.943,62.0586,61.8541,61.9874,50674.0
2021-05-11 14:55:00,69.74,69.77,69.66,69.73,58851.0,61.9963,62.023,61.9252,61.9874,58851.0
2021-05-11 15:00:00,69.73,69.78,69.68,69.69,73437.0,61.9874,62.0319,61.943,61.9519,73437.0
2021-05-11 15:05:00,69.69,69.72,69.49,69.5,68100.0,61.9519,61.9786,61.7741,61.783,68100.0
2021-05-11 15:10:00,69.51,69.53,69.37,69.39,119404.0,61.7919,61.8097,61.6674,61.6852,119404.0
2021-05-11 15:15:00,69.39,69.58,69.35,69.58,75089.0,61.6852,61.8541,61.6496,61.8541,75089.0
2021-05-11 15:20:00,69.58,69.62,69.53,69.62,40399.0,61.8541,61.8897,61.8097,61.8897,40399.0
2021-05-11 15:25:00,69.62,69.84,69.61,69.79,86579.0,61.8897,62.0852,61.8808,62.0408,86579.0
2021-05-11 15:30:00,69.78,69.81,69.49,69.49,138660.0,62.0319,62.0586,61.7741,61.7741,138660.0
2021-05-11 15:35:00,69.48,69.48,69.31,69.38,193490.0,61.7652,61.7652,61.6141,61.6763,193490.0
2021-05-11 15:40:00,69.37,69.48,69.36,69.42,85785.0,61.6674,61.7652,61.6585,61.7119,85785.0
2021-05-11 15:45:00,69.43,69.57,69.4,69.56,129340.0,61.7208,61.8452,61.6941,61.8363,129340.0
2021-05-11 15:50:00,69.57,69.57,69.38,69.43,137305.0,61.8452,61.8452,61.6763,61.7208,137305.0
2021-05-11 15:55:00,69.42,69.54,69.35,69.47,288773.0,61.7119,61.8185,61.6496,61.7563,288773.0
2021-05-12 09:30:00,70.19,70.66,70.11,70.64,329308.0,62.3964,62.8142,62.3253,62.7964,329308.0
2021-05-12 09:35:00,70.64,70.64,70.0,70.07,259428.0,62.7964,62.7964,62.2275,62.2897,259428.0
2021-05-12 09:40:00,70.08,70.17,69.48,69.59,216372.0,62.2986,62.3786,61.7652,61.863,216372.0
2021-05-12 09:45:00,69.6,69.95,69.59,69.78,141783.0,61.8719,62.183,61.863,62.0319,141783.0
2021-05-12 09:50:00,69.77,69.84,69.53,69.67,123045.0,62.023,62.0852,61.8097,61.9341,123045.0
2021-05-12 09:55:00,69.69,69.94,69.68,69.91,70667.0,61.9519,62.1741,61.943,62.1475,70667.0
2021-05-12 10:00:00,69.91,70.08,69.79,69.98,104540.0,62.1475,62.2986,62.0408,62.2097,104540.0
2021-05-12 10:05:00,69.98,70.19,69.97,70.13,54899.0,62.2097,62.3964,62.2008,62.343,54899.0
2021-05-12 10:10:00,70.12,70.14,69.92,69.95,103042.0,62.3341,62.3519,62.1564,62.183,103042.0
2021-05-12 10:15:00,69.93,70.05,69.87,69.96,39776.0,62.1652,62.2719,62.1119,62.1919,39776.0
2021-05-12 10:20:00,69.93,70.12,69.9,70.09,25248.0,62.1652,62.3341,62.1386,62.3075,25248.0
2021-05-12 10:25:00,70.09,70.1,69.64,69.71,50199.0,62.3075,62.3164,61.9074,61.9697,50199.0
2021-05-12 10:30:00,69.69,69.79,69.55,69.71,74437.0,61.9519,62.0408,61.8274,61.9697,74437.0
2021-05-12 10:35:00,69.73,69.96,69.7,69.88,48013.0,61.9874,62.1919,61.9608,62.1208,48013.0
2021-05-12 10:40:00,69.86,69.93,69.78,69.88,109918.0,62.103,62.1652,62.0319,62.1208,109918.0
2021-05-12 10:45:00,69.87,69.88,69.71,69.76,50148.0,62.1119,62.1208,61.9697,62.0141,50148.0
2021-05-12 10:50:00,69.74,69.84,69.64,69.67,46113.0,61.9963,62.0852,61.9074,61.9341,46113.0
2021-05-12 10:55:00,69.68,69.81,69.65,69.81,139927.0,61.943,62.0586,61.9163,62.0586,139927.0
2021-05-12 11:00:00,69.8,70.05,69.78,70.05,37621.0,62.0497,62.2719,62.0319,62.2719,37621.0
2021-05-12 11:05:00,70.05,70.09,69.93,70.04,33898.0,62.2719,62.3075,62.1652,62.263,33898.0
2021-05-12 11:10:00,70.03,70.07,69.96,70.01,27981.0,62.2541,62.2897,62.1919,62.2364,27981.0
2021-05-12 11:15:00,69.99,70.03,69.84,69.92,44661.0,62.2186,62.2541,62.0852,62.1564,44661.0
2021-05-12 11:20:00,69.93,69.93,69.79,69.88,23473.0,62.1652,62.1652,62.0408,62.1208,23473.0
2021-05-12 11:25:00,69.86,69.97,69.81,69.88,48635.0,62.103,62.2008,62.0586,62.1208,48635.0
2021-05-12 11:30:00,69.87,69.9,69.81,69.82,43927.0,62.1119,62.1386,62.0586,62.0675,43927.0
2021-05-12 11:35:00,69.81,69.84,69.68,69.69,36997.0,62.0586,62.0852,61.943,61.9519,36997.0
2021-05-12 11:40:00,69.68,69.77,69.58,69.76,45411.0,61.943,62.023,61.8541,62.0141,45411.0
2021-05-12 11:45:00,69.75,69.8,69.7,69.71,39751.0,62.0052,62.0497,61.9608,61.9697,39751.0
2021-05-12 11:50:00,69.7,69.71,69.48,69.49,58395.0,61.9608,61.9697,61.7652,61.7741,58395.0
2021-05-12 11:55:00,69.48,69.5,69.31,69.35,60560.0,61.7652,61.783,61.6141,61.6496,60560.0
2021-05-12 12:00:00,69.34,69.4,69.27,69.27,66083.0,61.6408,61.6941,61.5785,61.5785,66083.0
2021-05-12 12:05:00,69.28,69.38,69.27,69.32,125971.0,61.5874,61.6763,61.5785,61.623,125971.0
2021-05-12 12:10:00,69.32,69.32,69.14,69.17,64934.0,61.623,61.623,61.463,61.4896,64934.0
2021-05-12 12:15:00,69.17,69.22,69.09,69.19,83288.0,61.4896,61.5341,61.4185,61.5074,83288.0
2021-05-12 12:20:00,69.19,69.32,69.12,69.26,51668.0,61.5074,61.623,61.4452,61.5696,51668.0
2021-05-12 12:25:00,69.24,69.25,69.13,69.17,43181.0,61.5519,61.5607,61.4541,61.4896,43181.0
2021-05-12 12:30:00,69.16,69.22,69.08,69.19,32845.0,61.4807,61.5341,61.4096,61.5074,32845.0
2021-05-12 12:35:00,69.19,69.23,69.07,69.09,25477.0,61.5074,61.543,61.4007,61.4185,25477.0
2021-05-12 12:40:00,69.07,69.09,68.95,69.05,80892.0,61.4007,61.4185,61.2941,61.383,80892.0
2021-05-12 12:45:00,69.03,69.15,68.96,69.11,64764.0,61.3652,61.4719,61.3029,61.4363,64764.0
2021-05-12 12:50:00,69.12,69.24,69.12,69.15,32103.0,61.4452,61.5519,61.4452,61.4719,32103.0
2021-05-12 12:55:00,69.13,69.16,69.04,69.14,26637.0,61.4541,61.4807,61.3741,61.463,26637.0
2021-05-12 13:00:00,69.13,69.27,69.1,69.27,80829.0,61.4541,61.5785,61.4274,61.5785,80829.0
2021-05-12 13:05:00,69.28,69.34,69.21,69.26,45612.0,61.5874,61.6408,61.5252,61.5696,45612.0
2021-05-12 13:10:00,69.27,69.41,69.25,69.36,66768.0,61.5785,61.703,61.5607,61.6585,66768.0
2021-05-12 13:15:00,69.35,69.4,69.31,69.36,70493.0,61.6496,61.6941,61.6141,61.6585,70493.0
2021-05-12 13:20:00,69.35,69.35,69.27,69.32,40804.0,61.6496,61.6496,61.5785,61.623,40804.0
2021-05-12 13:25:00,69.31,69.31,69.17,69.18,33012.0,61.6141,61.6141,61.4896,61.4985,33012.0
2021-05-12 13:30:00,69.17,69.19,69.07,69.07,74096.0,61.4896,61.5074,61.4007,61.4007,74096.0
2021-05-12 13:35:00,69.08,69.28,69.07,69.27,63909.0,61.4096,61.5874,61.4007,61.5785,63909.0
2021-05-12 13:40:00,69.25,69.25,69.06,69.15,95022.0,61.5607,61.5607,61.3918,61.4719,95022.0
2021-05-12 13:45:00,69.15,69.15,68.97,69.01,42712.0,61.4719,61.4719,61.3118,61.3474,42712.0
2021-05-12 13:50:00,69.02,69.05,68.93,69.02,33085.0,61.3563,61.383,61.2763,61.3563,33085.0
2021-05-12 13:55:00,69.02,69.13,68.99,69.07,53102.0,61.3563,61.4541,61.3296,61.4007,53102.0
2021-05-12 14:00:00,69.06,69.16,69.01,69.04,43034.0,61.3918,61.4807,61.3474,61.3741,43034.0
2021-05-12 14:05:00,69.02,69.07,69.0,69.03,22988.0,61.3563,61.4007,61.3385,61.3652,22988.0
2021-05-12 14:10:00,69.02,69.02,68.8,68.88,65716.0,61.3563,61.3563,61.1607,61.2318,65716.0
2021-05-12 14:15:00,68.88,68.96,68.83,68.92,54079.0,61.2318,61.3029,61.1874,61.2674,54079.0
2021-05-12 14:20:00,68.93,68.97,68.83,68.88,45302.0,61.2763,61.3118,61.1874,61.2318,45302.0
2021-05-12 14:25:00,68.88,68.89,68.74,68.74,26742.0,61.2318,61.2407,61.1074,61.1074,26742.0
2021-05-12 14:30:00,68.74,68.83,68.6,68.8,60487.0,61.1074,61.1874,60.9829,61.1607,60487.0
2021-05-12 14:35:00,68.77,68.84,68.63,68.75,72234.0,61.134,61.1963,61.0096,61.1163,72234.0
2021-05-12 14:40:00,68.75,68.85,68.7,68.81,35771.0,61.1163,61.2052,61.0718,61.1696,35771.0
2021-05-12 14:45:00,68.8,68.87,68.74,68.83,47006.0,61.1607,61.2229,61.1074,61.1874,47006.0
2021-05-12 14:50:00,68.83,68.96,68.81,68.82,88203.0,61.1874,61.3029,61.1696,61.1785,88203.0
2021-05-12 14:55:00,68.83,68.83,68.66,68.68,64654.0,61.1874,61.1874,61.0363,61.054,64654.0
2021-05-12 15:00:00,68.67,68.69,68.41,68.44,161344.0,61.0451,61.0629,60.814,60.8407,161344.0
2021-05-12 15:05:00,68.44,68.44,68.27,68.37,128260.0,60.8407,60.8407,60.6896,60.7785,128260.0
2021-05-12 15:10:00,68.37,68.41,68.17,68.21,81555.0,60.7785,60.814,60.6007,60.6362,81555.0
2021-05-12 15:15:00,68.21,68.26,67.97,68.01,259562.0,60.6362,60.6807,60.4229,60.4584,259562.0
2021-05-12 15:20:00,68.01,68.06,67.71,67.76,123239.0,60.4584,60.5029,60.1917,60.2362,123239.0
2021-05-12 15:25:00,67.76,67.89,67.74,67.77,121133.0,60.2362,60.3518,60.2184,60.2451,121133.0
2021-05-12 15:30:00,67.78,67.82,67.6,67.76,173804.0,60.254,60.2895,60.094,60.2362,173804.0
2021-05-12 15:35:00,67.76,67.76,67.58,67.59,157299.0,60.2362,60.2362,60.0762,60.0851,157299.0
2021-05-12 15:40:00,67.59,67.9,67.54,67.88,285388.0,60.0851,60.3606,60.0406,60.3429,285388.0
2021-05-12 15:45:00,67.87,67.95,67.76,67.82,304548.0,60.334,60.4051,60.2362,60.2895,304548.0
2021-05-12 15:50:00,67.81,67.81,67.49,67.5,237620.0,60.2806,60.2806,59.9962,60.0051,237620.0
2021-05-12 15:55:00,67.5,67.74,67.5,67.7,518161.0,60.0051,60.2184,60.0051,60.1829,518161.0
2021-05-13 09:30:00,67.67,68.49,67.5,68.49,298752.0,60.1562,60.8851,60.0051,60.8851,298752.0
2021-05-13 09:35:00,68.51,68.83,68.46,68.5,259061.0,60.9029,61.1874,60.8585,60.894,259061.0
2021-05-13 09:40:00,68.53,68.98,68.52,68.87,80120.0,60.9207,61.3207,60.9118,61.2229,80120.0
2021-05-13 09:45:00,68.9,69.29,68.88,69.08,123700.0,61.2496,61.5963,61.2318,61.4096,123700.0
2021-05-13 09:50:00,69.08,69.56,69.08,69.5,102075.0,61.4096,61.8363,61.4096,61.783,102075.0
2021-05-13 09:55:00,69.5,69.63,69.43,69.55,101332.0,61.783,61.8986,61.7208,61.8274,101332.0
2021-05-13 10:00:00,69.57,69.69,69.52,69.58,102618.0,61.8452,61.9519,61.8008,61.8541,102618.0
2021-05-13 10:05:00,69.59,69.71,69.23,69.23,264518.0,61.863,61.9697,61.543,61.543,264518.0
2021-05-13 10:10:00,69.21,69.45,69.2,69.25,79703.0,61.5252,61.7385,61.5163,61.5607,79703.0
2021-05-13 10:15:00,69.25,69.38,69.09,69.15,48342.0,61.5607,61.6763,61.4185,61.4719,48342.0
2021-05-13 10:20:00,69.12,69.55,69.11,69.51,67745.0,61.4452,61.8274,61.4363,61.7919,67745.0
2021-05-13 10:25:00,69.49,69.68,69.44,69.62,107617.0,61.7741,61.943,61.7296,61.8897,107617.0
2021-05-13 10:30:00,69.63,69.74,69.6,69.66,83164.0,61.8986,61.9963,61.8719,61.9252,83164.0
2021-05-13 10:35:00,69.65,69.77,69.55,69.56,129145.0,61.9163,62.023,61.8274,61.8363,129145.0
2021-05-13 10:40:00,69.55,69.61,69.38,69.44,81238.0,61.8274,61.8808,61.6763,61.7296,81238.0
2021-05-13 10:45:00,69.45,69.61,69.43,69.53,57365.0,61.7385,61.8808,61.7208,61.8097,57365.0
2021-05-13 10:50:00,69.51,69.64,69.35,69.64,47632.0,61.7919,61.9074,61.6496,61.9074,47632.0
2021-05-13 10:55:00,69.62,69.66,69.44,69.48,50397.0,61.8897,61.9252,61.7296,61.7652,50397.0
2021-05-13 11:00:00,69.5,69.51,69.3,69.4,69399.0,61.783,61.7919,61.6052,61.6941,69399.0
2021-05-13 11:05:00,69.39,69.41,69.28,69.31,47338.0,61.6852,61.703,61.5874,61.6141,47338.0
2021-05-13 11:10:00,69.31,69.32,69.1,69.12,142241.0,61.6141,61.623,61.4274,61.4452,142241.0
2021-05-13 11:15:00,69.11,69.34,69.05,69.33,143891.0,61.4363,61.6408,61.383,61.6319,143891.0
2021-05-13 11:20:00,69.32,69.4,69.31,69.36,52889.0,61.623,61.6941,61.6141,61.6585,52889.0
2021-05-13 11:25:00,69.36,69.37,68.94,68.97,129748.0,61.6585,61.6674,61.2852,61.3118,129748.0
2021-05-13 11:30:00,68.96,69.03,68.92,68.97,81654.0,61.3029,61.3652,61.2674,61.3118,81654.0
2021-05-13 11:35:00,68.97,69.12,68.88,69.1,126680.0,61.3118,61.4452,61.2318,61.4274,126680.0
2021-05-13 11:40:00,69.09,69.11,68.87,68.87,93317.0,61.4185,61.4363,61.2229,61.2229,93317.0
2021-05-13 11:45:00,68.89,69.03,68.88,68.99,65801.0,61.2407,61.3652,61.2318,61.3296,65801.0
2021-05-13 11:50:00,68.98,69.04,68.89,68.92,58476.0,61.3207,61.3741,61.2407,61.2674,58476.0
2021-05-13 11:55:00,68.93,68.97,68.65,68.69,66300.0,61.2763,61.3118,61.0274,61.0629,66300.0
2021-05-13 12:00:00,68.71,68.93,68.68,68.88,39676.0,61.0807,61.2763,61.054,61.2318,39676.0
2021-05-13 12:05:00,68.88,68.98,68.82,68.97,27231.0,61.2318,61.3207,61.1785,61.3118,27231.0
2021-05-13 12:10:00,68.97,69.12,68.97,69.05,37296.0,61.3118,61.4452,61.3118,61.383,37296.0
2021-05-13 12:15:00,69.05,69.11,68.96,68.96,36865.0,61.383,61.4363,61.3029,61.3029,36865.0
2021-05-13 12:20:00,68.97,68.97,68.87,68.91,45174.0,61.3118,61.3118,61.2229,61.2585,45174.0
2021-05-13 12:25:00,68.91,69.08,68.91,69.02,100919.0,61.2585,61.4096,61.2585,61.3563,100919.0
2021-05-13 12:30:00,69.02,69.17,69.02,69.17,40468.0,61.3563,61.4896,61.3563,61.4896,40468.0
2021-05-13 12:35:00,69.16,69.19,69.06,69.06,34045.0,61.4807,61.5074,61.3918,61.3918,34045.0
2021-05-13 12:40:00,69.07,69.1,68.95,69.04,38999.0,61.4007,61.4274,61.2941,61.3741,38999.0
2021-05-13 12:45:00,69.04,69.12,68.98,69.1,46731.0,61.3741,61.4452,61.3207,61.4274,46731.0
2021-05-13 12:50:00,69.1,69.14,69.0,69.06,31677.0,61.4274,61.463,61.3385,61.3918,31677.0
2021-05-13 12:55:00,69.07,69.08,68.81,68.98,50458.0,61.4007,61.4096,61.1696,61.3207,50458.0
2021-05-13 13:00:00,68.98,69.09,68.84,69.08,144058.0,61.3207,61.4185,61.1963,61.4096,144058.0
2021-05-13 13:05:00,69.08,69.1,68.94,69.09,24487.0,61.4096,61.4274,61.2852,61.4185,24487.0
2021-05-13 13:10:00,69.08,69.27,69.08,69.26,44089.0,61.4096,61.5785,61.4096,61.5696,44089.0
2021-05-13 13:15:00,69.27,69.34,69.15,69.16,49022.0,61.5785,61.6408,61.4719,61.4807,49022.0
2021-05-13 13:20:00,69.16,69.2,68.82,68.83,69732.0,61.4807,61.5163,61.1785,61.1874,69732.0
2021-05-13 13:25:00,68.84,69.01,68.72,68.97,88393.0,61.1963,61.3474,61.0896,61.3118,88393.0
2021-05-13 13:30:00,68.94,69.0,68.7,68.72,58011.0,61.2852,61.3385,61.0718,61.0896,58011.0
2021-05-13 13:35:00,68.72,68.82,68.56,68.59,71959.0,61.0896,61.1785,60.9474,60.974,71959.0
2021-05-13 13:40:00,68.59,68.81,68.59,68.81,58382.0,60.974,61.1696,60.974,61.1696,58382.0
2021-05-13 13:45:00,68.8,68.82,68.55,68.62,96533.0,61.1607,61.1785,60.9385,61.0007,96533.0
2021-05-13 13:50:00,68.63,68.87,68.63,68.84,37370.0,61.0096,61.2229,61.0096,61.1963,37370.0
2021-05-13 13:55:00,68.85,68.98,68.82,68.91,28580.0,61.2052,61.3207,61.1785,61.2585,28580.0
2021-05-13 14:00:00,68.9,69.25,68.9,69.21,55592.0,61.2496,61.5607,61.2496,61.5252,55592.0
2021-05-13 14:05:00,69.21,69.33,69.17,69.21,42038.0,61.5252,61.6319,61.4896,61.5252,42038.0
2021-05-13 14:10:00,69.25,69.37,69.21,69.3,30772.0,61.5607,61.6674,61.5252,61.6052,30772.0
2021-05-13 14:15:00,69.3,69.36,69.17,69.18,74425.0,61.6052,61.6585,61.4896,61.4985,74425.0
2021-05-13 14:20:00,69.17,69.34,69.17,69.32,63832.0,61.4896,61.6408,61.4896,61.623,63832.0
2021-05-13 14:25:00,69.31,69.54,69.29,69.52,29594.0,61.6141,61.8185,61.5963,61.8008,29594.0
2021-05-13 14:30:00,69.54,69.62,69.47,69.6,52975.0,61.8185,61.8897,61.7563,61.8719,52975.0
2021-05-13 14:35:00,69.62,69.7,69.61,69.61,90623.0,61.8897,61.9608,61.8808,61.8808,90623.0
2021-05-13 14:40:00,69.6,69.78,69.56,69.71,39182.0,61.8719,62.0319,61.8363,61.9697,39182.0
2021-05-13 14:45:00,69.7,69.75,69.59,69.65,71814.0,61.9608,62.0052,61.863,61.9163,71814.0
2021-05-13 14:50:00,69.64,69.68,69.54,69.68,46265.0,61.9074,61.943,61.8185,61.943,46265.0
2021-05-13 14:55:00,69.69,69.69,69.52,69.52,65584.0,61.9519,61.9519,61.8008,61.8008,65584.0
2021-05-13 15:00:00,69.53,69.78,69.53,69.69,45007.0,61.8097,62.0319,61.8097,61.9519,45007.0
2021-05-13 15:05:00,69.69,69.84,69.67,69.84,77603.0,61.9519,62.0852,61.9341,62.0852,77603.0
2021-05-13 15:10:00,69.85,69.87,69.69,69.77,144254.0,62.0941,62.1119,61.9519,62.023,144254.0
2021-05-13 15:15:00,69.77,69.87,69.76,69.79,95407.0,62.023,62.1119,62.0141,62.0408,95407.0
2021-05-13 15:20:00,69.8,69.86,69.74,69.84,104999.0,62.0497,62.103,61.9963,62.0852,104999.0
2021-05-13 15:25:00,69.85,70.02,69.85,70.0,201541.0,62.0941,62.2452,62.0941,62.2275,201541.0
2021-05-13 15:30:00,70.01,70.15,70.0,70.13,99100.0,62.2364,62.3608,62.2275,62.343,99100.0
2021-05-13 15:35:00,70.12,70.23,70.02,70.2,95352.0,62.3341,62.4319,62.2452,62.4053,95352.0
2021-05-13 15:40:00,70.2,70.34,70.16,70.34,211752.0,62.4053,62.5297,62.3697,62.5297,211752.0
2021-05-13 15:45:00,70.34,70.35,70.25,70.3,135209.0,62.5297,62.5386,62.4497,62.4942,135209.0
2021-05-13 15:50:00,70.3,70.3,70.09,70.14,291586.0,62.4942,62.4942,62.3075,62.3519,291586.0
2021-05-13 15:55:00,70.14,70.15,69.94,69.98,474201.0,62.3519,62.3608,62.1741,62.2097,474201.0
2021-05-14 09:30:00,70.5,70.58,69.98,70.14,250667.0,62.672,62.7431,62.2097,62.3519,250667.0
2021-05-14 09:35:00,70.15,70.31,70.02,70.05,102610.0,62.3608,62.503,62.2452,62.2719,102610.0
2021-05-14 09:40:00,70.05,70.54,69.95,70.53,143746.0,62.2719,62.7075,62.183,62.6986,143746.0
2021-05-14 09:45:00,70.57,70.61,70.32,70.34,92432.0,62.7342,62.7697,62.5119,62.5297,92432.0
2021-05-14 09:50:00,70.34,70.6,70.28,70.55,85028.0,62.5297,62.7608,62.4764,62.7164,85028.0
2021-05-14 09:55:00,70.56,70.73,70.54,70.63,74238.0,62.7253,62.8764,62.7075,62.7875,74238.0
2021-05-14 10:00:00,70.62,70.78,70.54,70.77,79068.0,62.7786,62.9209,62.7075,62.912,79068.0
2021-05-14 10:05:00,70.75,70.79,70.6,70.61,62666.0,62.8942,62.9298,62.7608,62.7697,62666.0
2021-05-14 10:10:00,70.6,70.74,70.58,70.68,44818.0,62.7608,62.8853,62.7431,62.832,44818.0
2021-05-14 10:15:00,70.68,70.74,70.26,70.32,76810.0,62.832,62.8853,62.4586,62.5119,76810.0
2021-05-14 10:20:00,70.34,70.56,70.32,70.55,34930.0,62.5297,62.7253,62.5119,62.7164,34930.0
2021-05-14 10:25:00,70.55,70.65,70.43,70.43,43361.0,62.7164,62.8053,62.6097,62.6097,43361.0
2021-05-14 10:30:00,70.45,70.65,70.45,70.58,45378.0,62.6275,62.8053,62.6275,62.7431,45378.0
2021-05-14 10:35:00,70.57,70.6,70.32,70.4,34201.0,62.7342,62.7608,62.5119,62.5831,34201.0
2021-05-14 10:40:00,70.42,70.56,70.38,70.5,43499.0,62.6008,62.7253,62.5653,62.672,43499.0
2021-05-14 10:45:00,70.51,70.71,70.51,70.69,25791.0,62.6808,62.8586,62.6808,62.8409,25791.0
2021-05-14 10:50:00,70.7,70.73,70.59,70.65,77605.0,62.8497,62.8764,62.752,62.8053,77605.0
2021-05-14 10:55:00,70.64,70.68,70.54,70.65,69892.0,62.7964,62.832,62.7075,62.8053,69892.0
2021-05-14 11:00:00,70.65,70.68,70.49,70.49,82733.0,62.8053,62.832,62.6631,62.6631,82733.0
2021-05-14 11:05:00,70.5,70.64,70.46,70.46,49926.0,62.672,62.7964,62.6364,62.6364,49926.0
2021-05-14 11:10:00,70.46,70.53,70.43,70.44,47991.0,62.6364,62.6986,62.6097,62.6186,47991.0
2021-05-14 11:15:00,70.44,70.5,70.38,70.5,31627.0,62.6186,62.672,62.5653,62.672,31627.0
2021-05-14 11:20:00,70.5,70.5,70.36,70.42,56248.0,62.672,62.672,62.5475,62.6008,56248.0
2021-05-14 11:25:00,70.41,70.44,70.28,70.32,33756.0,62.5919,62.6186,62.4764,62.5119,33756.0
2021-05-14 11:30:00,70.32,70.4,70.31,70.4,20124.0,62.5119,62.5831,62.503,62.5831,20124.0
2021-05-14 11:35:00,70.39,70.41,70.34,70.36,26531.0,62.5742,62.5919,62.5297,62.5475,26531.0
2021-05-14 11:40:00,70.36,70.4,70.34,70.35,32918.0,62.5475,62.5831,62.5297,62.5386,32918.0
2021-05-14 11:45:00,70.35,70.44,70.33,70.39,43304.0,62.5386,62.6186,62.5208,62.5742,43304.0
2021-05-14 11:50:00,70.38,70.41,70.32,70.39,19901.0,62.5653,62.5919,62.5119,62.5742,19901.0
2021-05-14 11:55:00,70.39,70.48,70.39,70.45,20811.0,62.5742,62.6542,62.5742,62.6275,20811.0
2021-05-14 12:00:00,70.46,70.48,70.43,70.48,15657.0,62.6364,62.6542,62.6097,62.6542,15657.0
2021-05-14 12:05:00,70.49,70.53,70.45,70.46,32264.0,62.6631,62.6986,62.6275,62.6364,32264.0
2021-05-14 12:10:00,70.47,70.53,70.46,70.5,23980.0,62.6453,62.6986,62.6364,62.672,23980.0
2021-05-14 12:15:00,70.51,70.51,70.44,70.49,42267.0,62.6808,62.6808,62.6186,62.6631,42267.0
2021-05-14 12:20:00,70.48,70.53,70.44,70.51,13327.0,62.6542,62.6986,62.6186,62.6808,13327.0
2021-05-14 12:25:00,70.51,70.52,70.49,70.52,6671.0,62.6808,62.6897,62.6631,62.6897,6671.0
2021-05-14 12:30:00,70.51,70.55,70.49,70.5,26245.0,62.6808,62.7164,62.6631,62.672,26245.0
2021-05-14 12:35:00,70.5,70.52,70.45,70.5,14328.0,62.672,62.6897,62.6275,62.672,14328.0
2021-05-14 12:40:00,70.51,70.58,70.51,70.53,31198.0,62.6808,62.7431,62.6808,62.6986,31198.0
2021-05-14 12:45:00,70.53,70.57,70.47,70.56,26684.0,62.6986,62.7342,62.6453,62.7253,26684.0
2021-05-14 12:50:00,70.55,70.59,70.54,70.57,26504.0,62.7164,62.752,62.7075,62.7342,26504.0
2021-05-14 12:55:00,70.57,70.63,70.53,70.59,24862.0,62.7342,62.7875,62.6986,62.752,24862.0
2021-05-14 13:00:00,70.59,70.62,70.54,70.57,24256.0,62.752,62.7786,62.7075,62.7342,24256.0
2021-05-14 13:05:00,70.57,70.61,70.54,70.59,64226.0,62.7342,62.7697,62.7075,62.752,64226.0
2021-05-14 13:10:00,70.59,70.61,70.52,70.61,23405.0,62.752,62.7697,62.6897,62.7697,23405.0
2021-05-14 13:15:00,70.61,70.65,70.59,70.63,18384.0,62.7697,62.8053,62.752,62.7875,18384.0
2021-05-14 13:20:00,70.63,70.75,70.62,70.74,45930.0,62.7875,62.8942,62.7786,62.8853,45930.0
2021-05-14 13:25:00,70.73,70.76,70.7,70.73,66888.0,62.8764,62.9031,62.8497,62.8764,66888.0
2021-05-14 13:30:00,70.74,70.77,70.66,70.69,28661.0,62.8853,62.912,62.8142,62.8409,28661.0
2021-05-14 13:35:00,70.69,70.75,70.69,70.71,11797.0,62.8409,62.8942,62.8409,62.8586,11797.0
2021-05-14 13:40:00,70.7,70.77,70.69,70.74,20135.0,62.8497,62.912,62.8409,62.8853,20135.0
2021-05-14 13:45:00,70.73,70.74,70.68,70.73,26357.0,62.8764,62.8853,62.832,62.8764,26357.0
2021-05-14 13:50:00,70.72,70.76,70.7,70.73,29764.0,62.8675,62.9031,62.8497,62.8764,29764.0
2021-05-14 13:55:00,70.73,70.77,70.71,70.72,33519.0,62.8764,62.912,62.8586,62.8675,33519.0
2021-05-14 14:00:00,70.73,70.78,70.65,70.75,65976.0,62.8764,62.9209,62.8053,62.8942,65976.0
2021-05-14 14:05:00,70.76,70.79,70.71,70.76,29862.0,62.9031,62.9298,62.8586,62.9031,29862.0
2021-05-14 14:10:00,70.76,70.87,70.75,70.87,42737.0,62.9031,63.0009,62.8942,63.0009,42737.0
2021-05-14 14:15:00,70.87,70.91,70.84,70.9,47913.0,63.0009,63.0364,62.9742,63.0275,47913.0
2021-05-14 14:20:00,70.9,70.98,70.89,70.98,82408.0,63.0275,63.0987,63.0186,63.0987,82408.0
2021-05-14 14:25:00,70.98,71.04,70.98,71.03,142899.0,63.0987,63.152,63.0987,63.1431,142899.0
2021-05-14 14:30:00,71.03,71.12,71.03,71.09,90531.0,63.1431,63.2231,63.1431,63.1964,90531.0
2021-05-14 14:35:00,71.09,71.09,70.99,71.01,32402.0,63.1964,63.1964,63.1075,63.1253,32402.0
2021-05-14 14:40:00,71.02,71.04,70.96,70.96,32563.0,63.1342,63.152,63.0809,63.0809,32563.0
2021-05-14 14:45:00,70.97,71.01,70.94,71.0,28953.0,63.0898,63.1253,63.0631,63.1164,28953.0
2021-05-14 14:50:00,71.0,71.11,70.98,71.11,498523.0,63.1164,63.2142,63.0987,63.2142,498523.0
2021-05-14 14:55:00,71.11,71.13,71.05,71.11,127775.0,63.2142,63.232,63.1609,63.2142,127775.0
2021-05-14 15:00:00,71.11,71.15,70.98,71.09,49945.0,63.2142,63.2498,63.0987,63.1964,49945.0
2021-05-14 15:05:00,71.1,71.14,71.04,71.11,30033.0,63.2053,63.2409,63.152,63.2142,30033.0
2021-05-14 15:10:00,71.11,71.16,71.08,71.14,51278.0,63.2142,63.2587,63.1876,63.2409,51278.0
2021-05-14 15:15:00,71.14,71.18,71.12,71.15,117866.0,63.2409,63.2764,63.2231,63.2498,117866.0
2021-05-14 15:20:00,71.16,71.24,71.12,71.14,81320.0,63.2587,63.3298,63.2231,63.2409,81320.0
2021-05-14 15:25:00,71.13,71.14,71.02,71.09,62498.0,63.232,63.2409,63.1342,63.1964,62498.0
2021-05-14 15:30:00,71.1,71.16,70.99,71.08,101207.0,63.2053,63.2587,63.1075,63.1876,101207.0
2021-05-14 15:35:00,71.08,71.16,71.06,71.15,64996.0,63.1876,63.2587,63.1698,63.2498,64996.0
2021-05-14 15:40:00,71.15,71.16,70.99,71.06,213634.0,63.2498,63.2587,63.1075,63.1698,213634.0
2021-05-14 15:45:00,71.06,71.18,71.04,71.13,115933.0,63.1698,63.2764,63.152,63.232,115933.0
2021-05-14 15:50:00,71.14,71.31,71.13,71.31,116465.0,63.2409,63.392,63.232,63.392,116465.0
2021-05-14 15:55:00,71.3,71.3,71.16,71.16,224721.0,63.3831,63.3831,63.2587,63.2587,224721.0
2021-05-17 09:30:00,70.82,71.05,70.63,70.89,312184.0,62.9564,63.1609,62.7875,63.0186,312184.0
2021-05-17 09:35:00,70.89,71.27,70.85,71.24,139898.0,63.0186,63.3565,62.9831,63.3298,139898.0
2021-05-17 09:40:00,71.21,71.22,70.75,70.8,71913.0,63.3031,63.312,62.8942,62.9386,71913.0
2021-05-17 09:45:00,70.79,70.92,70.64,70.65,70795.0,62.9298,63.0453,62.7964,62.8053,70795.0
2021-05-17 09:50:00,70.66,70.66,70.25,70.37,136555.0,62.8142,62.8142,62.4497,62.5564,136555.0
2021-05-17 09:55:00,70.35,70.49,70.29,70.44,103271.0,62.5386,62.6631,62.4853,62.6186,103271.0
2021-05-17 10:00:00,70.43,70.55,70.25,70.5,79624.0,62.6097,62.7164,62.4497,62.672,79624.0
2021-05-17 10:05:00,70.51,70.74,70.5,70.65,68918.0,62.6808,62.8853,62.672,62.8053,68918.0
2021-05-17 10:10:00,70.62,70.83,70.47,70.8,109780.0,62.7786,62.9653,62.6453,62.9386,109780.0
2021-05-17 10:15:00,70.81,70.94,70.7,70.87,60790.0,62.9475,63.0631,62.8497,63.0009,60790.0
2021-05-17 10:20:00,70.86,70.89,70.68,70.72,52783.0,62.992,63.0186,62.832,62.8675,52783.0
2021-05-17 10:25:00,70.72,70.84,70.48,70.5,101303.0,62.8675,62.9742,62.6542,62.672,101303.0
2021-05-17 10:30:00,70.5,70.52,70.33,70.35,96624.0,62.672,62.6897,62.5208,62.5386,96624.0
2021-05-17 10:35:00,70.35,71.02,70.34,70.96,98709.0,62.5386,63.1342,62.5297,63.0809,98709.0
2021-05-17 10:40:00,70.97,71.08,70.92,71.0,103416.0,63.0898,63.1876,63.0453,63.1164,103416.0
2021-05-17 10:45:00,71.02,71.11,70.92,71.11,56714.0,63.1342,63.2142,63.0453,63.2142,56714.0
2021-05-17 10:50:00,71.12,71.14,70.98,71.03,58012.0,63.2231,63.2409,63.0987,63.1431,58012.0
2021-05-17 10:55:00,71.03,71.07,70.78,70.8,54918.0,63.1431,63.1787,62.9209,62.9386,54918.0
2021-05-17 11:00:00,70.79,70.81,70.53,70.59,60879.0,62.9298,62.9475,62.6986,62.752,60879.0
2021-05-17 11:05:00,70.59,70.71,70.54,70.61,52694.0,62.752,62.8586,62.7075,62.7697,52694.0
2021-05-17 11:10:00,70.59,70.75,70.5,70.73,67450.0,62.752,62.8942,62.672,62.8764,67450.0
2021-05-17 11:15:00,70.72,70.82,70.67,70.69,33411.0,62.8675,62.9564,62.8231,62.8409,33411.0
2021-05-17 11:20:00,70.71,70.84,70.71,70.75,31073.0,62.8586,62.9742,62.8586,62.8942,31073.0
2021-05-17 11:25:00,70.76,70.9,70.72,70.83,35473.0,62.9031,63.0275,62.8675,62.9653,35473.0
2021-05-17 11:30:00,70.82,70.88,70.68,70.77,30080.0,62.9564,63.0098,62.832,62.912,30080.0
2021-05-17 11:35:00,70.79,70.99,70.79,70.94,35012.0,62.9298,63.1075,62.9298,63.0631,35012.0
2021-05-17 11:40:00,70.94,71.02,70.92,70.98,25672.0,63.0631,63.1342,63.0453,63.0987,25672.0
2021-05-17 11:45:00,70.97,71.06,70.9,70.93,25730.0,63.0898,63.1698,63.0275,63.0542,25730.0
2021-05-17 11:50:00,70.91,70.95,70.74,70.82,33710.0,63.0364,63.072,62.8853,62.9564,33710.0
2021-05-17 11:55:00,70.82,70.82,70.7,70.8,62502.0,62.9564,62.9564,62.8497,62.9386,62502.0
2021-05-17 12:00:00,70.78,70.86,70.71,70.85,31815.0,62.9209,62.992,62.8586,62.9831,31815.0
2021-05-17 12:05:00,70.84,70.89,70.82,70.86,22095.0,62.9742,63.0186,62.9564,62.992,22095.0
2021-05-17 12:10:00,70.87,70.95,70.86,70.88,45228.0,63.0009,63.072,62.992,63.0098,45228.0
2021-05-17 12:15:00,70.84,71.0,70.82,70.93,39977.0,62.9742,63.1164,62.9564,63.0542,39977.0
2021-05-17 12:20:00,70.92,70.98,70.91,70.97,27811.0,63.0453,63.0987,63.0364,63.0898,27811.0
2021-05-17 12:25:00,70.97,71.09,70.94,71.08,26347.0,63.0898,63.1964,63.0631,63.1876,26347.0
2021-05-17 12:30:00,71.08,71.14,71.04,71.14,73812.0,63.1876,63.2409,63.152,63.2409,73812.0
2021-05-17 12:35:00,71.15,71.17,71.1,71.11,22549.0,63.2498,63.2676,63.2053,63.2142,22549.0
2021-05-17 12:40:00,71.12,71.15,71.09,71.12,32574.0,63.2231,63.2498,63.1964,63.2231,32574.0
2021-05-17 12:45:00,71.11,71.12,71.05,71.07,21451.0,63.2142,63.2231,63.1609,63.1787,21451.0
2021-05-17 12:50:00,71.07,71.14,71.02,71.04,38517.0,63.1787,63.2409,63.1342,63.152,38517.0
2021-05-17 12:55:00,71.04,71.06,71.0,71.04,37006.0,63.152,63.1698,63.1164,63.152,37006.0
2021-05-17 13:00:00,71.04,71.13,71.04,71.12,38800.0,63.152,63.232,63.152,63.2231,38800.0
2021-05-17 13:05:00,71.11,71.14,71.04,71.04,25140.0,63.2142,63.2409,63.152,63.152,25140.0
2021-05-17 13:10:00,71.04,71.08,71.03,71.05,32715.0,63.152,63.1876,63.1431,63.1609,32715.0
2021-05-17 13:15:00,71.06,71.08,70.9,70.93,56504.0,63.1698,63.1876,63.0275,63.0542,56504.0
2021-05-17 13:20:00,70.93,70.96,70.87,70.94,38914.0,63.0542,63.0809,63.0009,63.0631,38914.0
2021-05-17 13:25:00,70.95,71.02,70.92,70.96,27154.0,63.072,63.1342,63.0453,63.0809,27154.0
2021-05-17 13:30:00,70.95,70.99,70.9,70.93,92178.0,63.072,63.1075,63.0275,63.0542,92178.0
2021-05-17 13:35:00,70.94,71.04,70.93,71.01,93150.0,63.0631,63.152,63.0542,63.1253,93150.0
2021-05-17 13:40:00,71.01,71.04,70.88,70.94,56846.0,63.1253,63.152,63.0098,63.0631,56846.0
2021-05-17 13:45:00,70.93,71.09,70.91,71.09,48807.0,63.0542,63.1964,63.0364,63.1964,48807.0
2021-05-17 13:50:00,71.08,71.1,71.02,71.07,50973.0,63.1876,63.2053,63.1342,63.1787,50973.0
2021-05-17 13:55:00,71.06,71.14,71.06,71.11,38595.0,63.1698,63.2409,63.1698,63.2142,38595.0
2021-05-17 14:00:00,71.12,71.15,71.07,71.15,57540.0,63.2231,63.2498,63.1787,63.2498,57540.0
2021-05-17 14:05:00,71.15,71.15,71.09,71.1,41733.0,63.2498,63.2498,63.1964,63.2053,41733.0
2021-05-17 14:10:00,71.12,71.14,71.05,71.12,32921.0,63.2231,63.2409,63.1609,63.2231,32921.0
2021-05-17 14:15:00,71.13,71.14,71.09,71.12,23218.0,63.232,63.2409,63.1964,63.2231,23218.0
2021-05-17 14:20:00,71.11,71.18,71.1,71.11,37009.0,63.2142,63.2764,63.2053,63.2142,37009.0
2021-05-17 14:25:00,71.11,71.14,71.02,71.07,22082.0,63.2142,63.2409,63.1342,63.1787,22082.0
2021-05-17 14:30:00,71.07,71.13,71.06,71.08,17902.0,63.1787,63.232,63.1698,63.1876,17902.0
2021-05-17 14:35:00,71.08,71.09,70.96,70.96,22769.0,63.1876,63.1964,63.0809,63.0809,22769.0
2021-05-17 14:40:00,70.98,71.04,70.97,71.03,34168.0,63.0987,63.152,63.0898,63.1431,34168.0
2021-05-17 14:45:00,71.05,71.11,71.0,71.09,35569.0,63.1609,63.2142,63.1164,63.1964,35569.0
2021-05-17 14:50:00,71.09,71.22,71.09,71.22,34617.0,63.1964,63.312,63.1964,63.312,34617.0
2021-05-17 14:55:00,71.22,71.25,71.18,71.2,20208.0,63.312,63.3387,63.2764,63.2942,20208.0
2021-05-17 15:00:00,71.21,71.25,71.16,71.25,34939.0,63.3031,63.3387,63.2587,63.3387,34939.0
2021-05-17 15:05:00,71.25,71.31,71.23,71.27,45101.0,63.3387,63.392,63.3209,63.3565,45101.0
2021-05-17 15:10:00,71.27,71.27,71.2,71.22,47837.0,63.3565,63.3565,63.2942,63.312,47837.0
2021-05-17 15:15:00,71.22,71.25,71.13,71.16,49854.0,63.312,63.3387,63.232,63.2587,49854.0
2021-05-17 15:20:00,71.16,71.22,71.12,71.22,33910.0,63.2587,63.312,63.2231,63.312,33910.0
2021-05-17 15:25:00,71.21,71.27,71.2,71.26,29381.0,63.3031,63.3565,63.2942,63.3476,29381.0
2021-05-17 15:30:00,71.27,71.28,71.21,71.26,55690.0,63.3565,63.3653,63.3031,63.3476,55690.0
2021-05-17 15:35:00,71.26,71.26,71.15,71.22,49549.0,63.3476,63.3476,63.2498,63.312,49549.0
2021-05-17 15:40:00,71.22,71.31,71.16,71.27,82009.0,63.312,63.392,63.2587,63.3565,82009.0
2021-05-17 15:45:00,71.27,71.33,71.26,71.3,73806.0,63.3565,63.4098,63.3476,63.3831,73806.0
2021-05-17 15:50:00,71.3,71.36,71.28,71.31,107294.0,63.3831,63.4365,63.3653,63.392,107294.0
2021-05-17 15:55:00,71.31,71.38,71.26,71.3,216134.0,63.392,63.4542,63.3476,63.3831,216134.0
2021-05-18 09:30:00,71.25,71.39,70.86,70.87,236977.0,63.3387,63.4631,62.992,63.0009,236977.0
2021-05-18 09:35:00,70.87,71.28,70.85,71.28,150762.0,63.0009,63.3653,62.9831,63.3653,150762.0
2021-05-18 09:40:00,71.29,71.46,71.19,71.42,93785.0,63.3742,63.5254,63.2853,63.4898,93785.0
2021-05-18 09:45:00,71.43,71.48,71.08,71.31,115816.0,63.4987,63.5431,63.1876,63.392,115816.0
2021-05-18 09:50:00,71.32,71.56,71.23,71.55,128701.0,63.4009,63.6143,63.3209,63.6054,128701.0
2021-05-18 09:55:00,71.56,71.68,71.46,71.5,112681.0,63.6143,63.7209,63.5254,63.5609,112681.0
2021-05-18 10:00:00,71.49,71.52,71.15,71.38,101061.0,63.552,63.5787,63.2498,63.4542,101061.0
2021-05-18 10:05:00,71.36,71.62,71.32,71.61,71257.0,63.4365,63.6676,63.4009,63.6587,71257.0
2021-05-18 10:10:00,71.61,71.63,71.43,71.46,33919.0,63.6587,63.6765,63.4987,63.5254,33919.0
2021-05-18 10:15:00,71.47,71.51,71.18,71.19,63486.0,63.5342,63.5698,63.2764,63.2853,63486.0
2021-05-18 10:20:00,71.22,71.58,71.22,71.52,40857.0,63.312,63.632,63.312,63.5787,40857.0
2021-05-18 10:25:00,71.51,71.59,71.45,71.45,55272.0,63.5698,63.6409,63.5165,63.5165,55272.0
2021-05-18 10:30:00,71.45,71.51,71.39,71.43,53536.0,63.5165,63.5698,63.4631,63.4987,53536.0
2021-05-18 10:35:00,71.42,71.58,71.4,71.47,44760.0,63.4898,63.632,63.472,63.5342,44760.0
2021-05-18 10:40:00,71.47,71.59,71.37,71.4,46687.0,63.5342,63.6409,63.4453,63.472,46687.0
2021-05-18 10:45:00,71.4,71.54,71.37,71.51,30971.0,63.472,63.5965,63.4453,63.5698,30971.0
2021-05-18 10:50:00,71.51,71.58,71.31,71.33,47826.0,63.5698,63.632,63.392,63.4098,47826.0
2021-05-18 10:55:00,71.33,71.4,71.28,71.4,34353.0,63.4098,63.472,63.3653,63.472,34353.0
2021-05-18 11:00:00,71.39,71.39,71.13,71.13,52383.0,63.4631,63.4631,63.232,63.232,52383.0
2021-05-18 11:05:00,71.12,71.2,71.06,71.19,40573.0,63.2231,63.2942,63.1698,63.2853,40573.0
2021-05-18 11:10:00,71.18,71.37,71.18,71.32,23868.0,63.2764,63.4453,63.2764,63.4009,23868.0
2021-05-18 11:15:00,71.34,71.39,71.29,71.36,23947.0,63.4187,63.4631,63.3742,63.4365,23947.0
2021-05-18 11:20:00,71.33,71.41,71.31,71.38,21732.0,63.4098,63.4809,63.392,63.4542,21732.0
2021-05-18 11:25:00,71.37,71.42,71.27,71.27,18172.0,63.4453,63.4898,63.3565,63.3565,18172.0
2021-05-18 11:30:00,71.26,71.28,71.15,71.23,62230.0,63.3476,63.3653,63.2498,63.3209,62230.0
2021-05-18 11:35:00,71.22,71.37,71.22,71.31,38340.0,63.312,63.4453,63.312,63.392,38340.0
2021-05-18 11:40:00,71.31,71.32,71.19,71.3,50409.0,63.392,63.4009,63.2853,63.3831,50409.0
2021-05-18 11:45:00,71.31,71.41,71.31,71.37,31692.0,63.392,63.4809,63.392,63.4453,31692.0
2021-05-18 11:50:00,71.37,71.38,71.16,71.19,34406.0,63.4453,63.4542,63.2587,63.2853,34406.0
2021-05-18 11:55:00,71.19,71.26,71.17,71.2,20918.0,63.2853,63.3476,63.2676,63.2942,20918.0
2021-05-18 12:00:00,71.2,71.21,71.12,71.15,70566.0,63.2942,63.3031,63.2231,63.2498,70566.0
2021-05-18 12:05:00,71.15,71.17,71.08,71.15,114578.0,63.2498,63.2676,63.1876,63.2498,114578.0
2021-05-18 12:10:00,71.15,71.24,71.15,71.16,75320.0,63.2498,63.3298,63.2498,63.2587,75320.0
2021-05-18 12:15:00,71.15,71.18,71.12,71.16,71580.0,63.2498,63.2764,63.2231,63.2587,71580.0
2021-05-18 12:20:00,71.16,71.26,71.14,71.24,72214.0,63.2587,63.3476,63.2409,63.3298,72214.0
2021-05-18 12:25:00,71.24,71.3,71.22,71.26,48829.0,63.3298,63.3831,63.312,63.3476,48829.0
2021-05-18 12:30:00,71.25,71.29,71.21,71.29,49870.0,63.3387,63.3742,63.3031,63.3742,49870.0
2021-05-18 12:35:00,71.28,71.29,71.23,71.24,15386.0,63.3653,63.3742,63.3209,63.3298,15386.0
2021-05-18 12:40:00,71.24,71.31,71.23,71.25,26457.0,63.3298,63.392,63.3209,63.3387,26457.0
2021-05-18 12:45:00,71.25,71.25,71.21,71.22,20444.0,63.3387,63.3387,63.3031,63.312,20444.0
2021-05-18 12:50:00,71.22,71.26,71.21,71.25,25484.0,63.312,63.3476,63.3031,63.3387,25484.0
2021-05-18 12:55:00,71.24,71.24,71.09,71.09,63914.0,63.3298,63.3298,63.1964,63.1964,63914.0
2021-05-18 13:00:00,71.11,71.15,71.09,71.11,23641.0,63.2142,63.2498,63.1964,63.2142,23641.0
2021-05-18 13:05:00,71.11,71.15,71.04,71.1,36318.0,63.2142,63.2498,63.152,63.2053,36318.0
2021-05-18 13:10:00,71.12,71.13,71.06,71.06,29348.0,63.2231,63.232,63.1698,63.1698,29348.0
2021-05-18 13:15:00,71.05,71.13,71.04,71.12,17928.0,63.1609,63.232,63.152,63.2231,17928.0
2021-05-18 13:20:00,71.12,71.14,71.1,71.1,18212.0,63.2231,63.2409,63.2053,63.2053,18212.0
2021-05-18 13:25:00,71.11,71.19,71.11,71.16,23298.0,63.2142,63.2853,63.2142,63.2587,23298.0
2021-05-18 13:30:00,71.16,71.19,71.11,71.16,28524.0,63.2587,63.2853,63.2142,63.2587,28524.0
2021-05-18 13:35:00,71.17,71.18,71.07,71.14,71573.0,63.2676,63.2764,63.1787,63.2409,71573.0
2021-05-18 13:40:00,71.14,71.19,71.11,71.16,37574.0,63.2409,63.2853,63.2142,63.2587,37574.0
2021-05-18 13:45:00,71.17,71.25,71.17,71.2,56476.0,63.2676,63.3387,63.2676,63.2942,56476.0
2021-05-18 13:50:00,71.19,71.24,71.19,71.23,19607.0,63.2853,63.3298,63.2853,63.3209,19607.0
2021-05-18 13:55:00,71.23,71.27,71.21,71.22,25974.0,63.3209,63.3565,63.3031,63.312,25974.0
2021-05-18 14:00:00,71.22,71.22,71.09,71.11,34262.0,63.312,63.312,63.1964,63.2142,34262.0
2021-05-18 14:05:00,71.13,71.19,71.1,71.12,63776.0,63.232,63.2853,63.2053,63.2231,63776.0
2021-05-18 14:10:00,71.12,71.15,71.09,71.11,40172.0,63.2231,63.2498,63.1964,63.2142,40172.0
2021-05-18 14:15:00,71.1,71.11,71.02,71.03,309972.0,63.2053,63.2142,63.1342,63.1431,309972.0
2021-05-18 14:20:00,71.03,71.04,70.92,70.94,103724.0,63.1431,63.152,63.0453,63.0631,103724.0
2021-05-18 14:25:00,70.94,70.95,70.83,70.85,107968.0,63.0631,63.072,62.9653,62.9831,107968.0
2021-05-18 14:30:00,70.85,70.88,70.8,70.81,89255.0,62.9831,63.0098,62.9386,62.9475,89255.0
2021-05-18 14:35:00,70.8,70.84,70.7,70.74,184494.0,62.9386,62.9742,62.8497,62.8853,184494.0
2021-05-18 14:40:00,70.73,70.77,70.64,70.66,87037.0,62.8764,62.912,62.7964,62.8142,87037.0
2021-05-18 14:45:00,70.65,70.71,70.51,70.55,482753.0,62.8053,62.8586,62.6808,62.7164,482753.0
2021-05-18 14:50:00,70.55,70.72,70.53,70.7,140879.0,62.7164,62.8675,62.6986,62.8497,140879.0
2021-05-18 14:55:00,70.7,70.83,70.65,70.82,47325.0,62.8497,62.9653,62.8053,62.9564,47325.0
2021-05-18 15:00:00,70.81,70.86,70.74,70.84,58617.0,62.9475,62.992,62.8853,62.9742,58617.0
2021-05-18 15:05:00,70.85,70.87,70.81,70.86,37703.0,62.9831,63.0009,62.9475,62.992,37703.0
2021-05-18 15:10:00,70.86,70.88,70.7,70.73,73794.0,62.992,63.0098,62.8497,62.8764,73794.0
2021-05-18 15:15:00,70.73,70.82,70.71,70.79,34540.0,62.8764,62.9564,62.8586,62.9298,34540.0
2021-05-18 15:20:00,70.78,70.79,70.69,70.7,47957.0,62.9209,62.9298,62.8409,62.8497,47957.0
2021-05-18 15:25:00,70.71,70.74,70.69,70.73,47036.0,62.8586,62.8853,62.8409,62.8764,47036.0
2021-05-18 15:30:00,70.74,70.79,70.67,70.74,51496.0,62.8853,62.9298,62.8231,62.8853,51496.0
2021-05-18 15:35:00,70.72,70.74,70.62,70.67,64829.0,62.8675,62.8853,62.7786,62.8231,64829.0
2021-05-18 15:40:00,70.67,70.8,70.67,70.8,139845.0,62.8231,62.9386,62.8231,62.9386,139845.0
2021-05-18 15:45:00,70.81,70.82,70.51,70.55,129084.0,62.9475,62.9564,62.6808,62.7164,129084.0
2021-05-18 15:50:00,70.55,70.55,70.24,70.27,268411.0,62.7164,62.7164,62.4408,62.4675,268411.0
2021-05-18 15:55:00,70.27,70.33,70.04,70.08,411330.0,62.4675,62.5208,62.263,62.2986,411330.0
2021-05-19 09:30:00,69.08,69.37,68.7,69.13,524517.0,61.4096,61.6674,61.0718,61.4541,524517.0
2021-05-19 09:35:00,69.17,69.19,68.6,68.68,227699.0,61.4896,61.5074,60.9829,61.054,227699.0
2021-05-19 09:40:00,68.67,68.78,68.41,68.51,216785.0,61.0451,61.1429,60.814,60.9029,216785.0
2021-05-19 09:45:00,68.52,68.64,68.41,68.47,117672.0,60.9118,61.0185,60.814,60.8674,117672.0
2021-05-19 09:50:00,68.48,68.59,68.29,68.54,285540.0,60.8762,60.974,60.7073,60.9296,285540.0
2021-05-19 09:55:00,68.5,68.56,68.22,68.44,384093.0,60.894,60.9474,60.6451,60.8407,384093.0
2021-05-19 10:00:00,68.43,68.59,68.21,68.23,205056.0,60.8318,60.974,60.6362,60.654,205056.0
2021-05-19 10:05:00,68.23,68.4,68.17,68.21,135635.0,60.654,60.8051,60.6007,60.6362,135635.0
2021-05-19 10:10:00,68.2,68.28,68.03,68.24,126291.0,60.6273,60.6985,60.4762,60.6629,126291.0
2021-05-19 10:15:00,68.25,68.51,68.07,68.48,151523.0,60.6718,60.9029,60.5118,60.8762,151523.0
2021-05-19 10:20:00,68.46,68.64,68.4,68.4,102204.0,60.8585,61.0185,60.8051,60.8051,102204.0
2021-05-19 10:25:00,68.4,68.57,68.34,68.53,87841.0,60.8051,60.9563,60.7518,60.9207,87841.0
2021-05-19 10:30:00,68.53,68.54,68.24,68.35,75118.0,60.9207,60.9296,60.6629,60.7607,75118.0
2021-05-19 10:35:00,68.34,68.44,68.12,68.14,143232.0,60.7518,60.8407,60.5562,60.574,143232.0
2021-05-19 10:40:00,68.13,68.27,68.01,68.26,252685.0,60.5651,60.6896,60.4584,60.6807,252685.0
2021-05-19 10:45:00,68.27,68.33,68.0,68.09,191416.0,60.6896,60.7429,60.4495,60.5295,191416.0
2021-05-19 10:50:00,68.08,68.35,68.07,68.34,115169.0,60.5207,60.7607,60.5118,60.7518,115169.0
2021-05-19 10:55:00,68.34,68.58,68.31,68.55,106462.0,60.7518,60.9651,60.7251,60.9385,106462.0
2021-05-19 11:00:00,68.54,68.59,68.35,68.37,156285.0,60.9296,60.974,60.7607,60.7785,156285.0
2021-05-19 11:05:00,68.38,68.57,68.29,68.56,142227.0,60.7873,60.9563,60.7073,60.9474,142227.0
2021-05-19 11:10:00,68.55,68.68,68.48,68.59,80071.0,60.9385,61.054,60.8762,60.974,80071.0
2021-05-19 11:15:00,68.6,68.65,68.53,68.54,74866.0,60.9829,61.0274,60.9207,60.9296,74866.0
2021-05-19 11:20:00,68.54,68.81,68.54,68.78,92218.0,60.9296,61.1696,60.9296,61.1429,92218.0
2021-05-19 11:25:00,68.77,68.88,68.72,68.88,81696.0,61.134,61.2318,61.0896,61.2318,81696.0
2021-05-19 11:30:00,68.88,68.92,68.65,68.67,93107.0,61.2318,61.2674,61.0274,61.0451,93107.0
2021-05-19 11:35:00,68.68,68.78,68.63,68.71,53089.0,61.054,61.1429,61.0096,61.0807,53089.0
2021-05-19 11:40:00,68.71,68.73,68.6,68.71,30635.0,61.0807,61.0985,60.9829,61.0807,30635.0
2021-05-19 11:45:00,68.7,68.83,68.68,68.8,25804.0,61.0718,61.1874,61.054,61.1607,25804.0
2021-05-19 11:50:00,68.8,68.86,68.76,68.83,96911.0,61.1607,61.2141,61.1252,61.1874,96911.0
2021-05-19 11:55:00,68.82,68.95,68.81,68.93,41857.0,61.1785,61.2941,61.1696,61.2763,41857.0
2021-05-19 12:00:00,68.95,68.95,68.76,68.79,59309.0,61.2941,61.2941,61.1252,61.1518,59309.0
2021-05-19 12:05:00,68.8,68.93,68.75,68.88,45121.0,61.1607,61.2763,61.1163,61.2318,45121.0
2021-05-19 12:10:00,68.88,69.03,68.87,68.98,108237.0,61.2318,61.3652,61.2229,61.3207,108237.0
2021-05-19 12:15:00,68.98,69.11,68.96,69.09,52126.0,61.3207,61.4363,61.3029,61.4185,52126.0
2021-05-19 12:20:00,69.09,69.11,69.0,69.08,35296.0,61.4185,61.4363,61.3385,61.4096,35296.0
2021-05-19 12:25:00,69.08,69.08,68.95,68.96,43676.0,61.4096,61.4096,61.2941,61.3029,43676.0
2021-05-19 12:30:00,68.98,69.01,68.93,68.97,29349.0,61.3207,61.3474,61.2763,61.3118,29349.0
2021-05-19 12:35:00,68.96,69.03,68.87,69.03,52406.0,61.3029,61.3652,61.2229,61.3652,52406.0
2021-05-19 12:40:00,69.02,69.11,69.0,69.02,86246.0,61.3563,61.4363,61.3385,61.3563,86246.0
2021-05-19 12:45:00,69.03,69.09,69.0,69.09,57434.0,61.3652,61.4185,61.3385,61.4185,57434.0
2021-05-19 12:50:00,69.08,69.16,69.05,69.08,61805.0,61.4096,61.4807,61.383,61.4096,61805.0
2021-05-19 12:55:00,69.09,69.18,69.09,69.14,31741.0,61.4185,61.4985,61.4185,61.463,31741.0
2021-05-19 13:00:00,69.16,69.27,69.12,69.27,97199.0,61.4807,61.5785,61.4452,61.5785,97199.0
2021-05-19 13:05:00,69.27,69.44,69.25,69.39,86085.0,61.5785,61.7296,61.5607,61.6852,86085.0
2021-05-19 13:10:00,69.39,69.42,69.33,69.34,50187.0,61.6852,61.7119,61.6319,61.6408,50187.0
2021-05-19 13:15:00,69.35,69.47,69.35,69.43,59026.0,61.6496,61.7563,61.6496,61.7208,59026.0
2021-05-19 13:20:00,69.43,69.45,69.27,69.27,40899.0,61.7208,61.7385,61.5785,61.5785,40899.0
2021-05-19 13:25:00,69.27,69.28,69.21,69.27,60134.0,61.5785,61.5874,61.5252,61.5785,60134.0
2021-05-19 13:30:00,69.26,69.29,69.19,69.22,72053.0,61.5696,61.5963,61.5074,61.5341,72053.0
2021-05-19 13:35:00,69.22,69.26,69.14,69.24,49259.0,61.5341,61.5696,61.463,61.5519,49259.0
2021-05-19 13:40:00,69.24,69.25,69.17,69.17,24058.0,61.5519,61.5607,61.4896,61.4896,24058.0
2021-05-19 13:45:00,69.16,69.24,69.12,69.24,27321.0,61.4807,61.5519,61.4452,61.5519,27321.0
2021-05-19 13:50:00,69.24,69.3,69.18,69.3,34212.0,61.5519,61.6052,61.4985,61.6052,34212.0
2021-05-19 13:55:00,69.3,69.32,69.28,69.29,39217.0,61.6052,61.623,61.5874,61.5963,39217.0
2021-05-19 14:00:00,69.28,69.41,69.04,69.08,100949.0,61.5874,61.703,61.3741,61.4096,100949.0
2021-05-19 14:05:00,69.08,69.2,68.97,69.18,141175.0,61.4096,61.5163,61.3118,61.4985,141175.0
2021-05-19 14:10:00,69.17,69.22,69.03,69.09,80095.0,61.4896,61.5341,61.3652,61.4185,80095.0
2021-05-19 14:15:00,69.09,69.09,68.79,68.9,72912.0,61.4185,61.4185,61.1518,61.2496,72912.0
2021-05-19 14:20:00,68.91,69.45,68.9,69.4,114100.0,61.2585,61.7385,61.2496,61.6941,114100.0
2021-05-19 14:25:00,69.39,69.41,69.27,69.36,57066.0,61.6852,61.703,61.5785,61.6585,57066.0
2021-05-19 14:30:00,69.35,69.51,69.27,69.33,100478.0,61.6496,61.7919,61.5785,61.6319,100478.0
2021-05-19 14:35:00,69.34,69.38,69.12,69.15,200965.0,61.6408,61.6763,61.4452,61.4719,200965.0
2021-05-19 14:40:00,69.16,69.21,69.09,69.15,62243.0,61.4807,61.5252,61.4185,61.4719,62243.0
2021-05-19 14:45:00,69.16,69.2,69.02,69.11,56797.0,61.4807,61.5163,61.3563,61.4363,56797.0
2021-05-19 14:50:00,69.11,69.14,68.98,69.04,62631.0,61.4363,61.463,61.3207,61.3741,62631.0
2021-05-19 14:55:00,69.06,69.15,68.96,68.97,61787.0,61.3918,61.4719,61.3029,61.3118,61787.0
2021-05-19 15:00:00,68.98,69.07,68.92,69.05,110671.0,61.3207,61.4007,61.2674,61.383,110671.0
2021-05-19 15:05:00,69.06,69.28,69.02,69.28,60804.0,61.3918,61.5874,61.3563,61.5874,60804.0
2021-05-19 15:10:00,69.28,69.41,69.25,69.33,71098.0,61.5874,61.703,61.5607,61.6319,71098.0
2021-05-19 15:15:00,69.32,69.48,69.31,69.45,60158.0,61.623,61.7652,61.6141,61.7385,60158.0
2021-05-19 15:20:00,69.46,69.66,69.41,69.62,171148.0,61.7474,61.9252,61.703,61.8897,171148.0
2021-05-19 15:25:00,69.62,69.65,69.53,69.61,176303.0,61.8897,61.9163,61.8097,61.8808,176303.0
2021-05-19 15:30:00,69.61,69.62,69.35,69.39,76445.0,61.8808,61.8897,61.6496,61.6852,76445.0
2021-05-19 15:35:00,69.39,69.48,69.34,69.42,168671.0,61.6852,61.7652,61.6408,61.7119,168671.0
2021-05-19 15:40:00,69.42,69.55,69.42,69.5,85637.0,61.7119,61.8274,61.7119,61.783,85637.0
2021-05-19 15:45:00,69.5,69.5,69.3,69.4,110509.0,61.783,61.783,61.6052,61.6941,110509.0
2021-05-19 15:50:00,69.41,69.65,69.4,69.64,199443.0,61.703,61.9163,61.6941,61.9074,199443.0
2021-05-19 15:55:00,69.63,69.79,69.6,69.78,336954.0,61.8986,62.0408,61.8719,62.0319,336954.0
2021-05-20 09:30:00,69.56,69.76,69.27,69.27,302569.0,61.8363,62.0141,61.5785,61.5785,302569.0
2021-05-20 09:35:00,69.27,69.28,68.63,68.72,277027.0,61.5785,61.5874,61.0096,61.0896,277027.0
2021-05-20 09:40:00,68.71,68.95,68.59,68.89,195193.0,61.0807,61.2941,60.974,61.2407,195193.0
2021-05-20 09:45:00,68.91,69.23,68.88,69.1,228666.0,61.2585,61.543,61.2318,61.4274,228666.0
2021-05-20 09:50:00,69.1,69.19,68.7,68.73,93118.0,61.4274,61.5074,61.0718,61.0985,93118.0
2021-05-20 09:55:00,68.75,69.14,68.75,69.12,114074.0,61.1163,61.463,61.1163,61.4452,114074.0
2021-05-20 10:00:00,69.11,69.21,68.89,69.07,91208.0,61.4363,61.5252,61.2407,61.4007,91208.0
2021-05-20 10:05:00,69.07,69.15,68.77,68.86,54842.0,61.4007,61.4719,61.134,61.2141,54842.0
2021-05-20 10:10:00,68.85,69.09,68.85,69.03,80715.0,61.2052,61.4185,61.2052,61.3652,80715.0
2021-05-20 10:15:00,69.04,69.14,68.88,69.12,163803.0,61.3741,61.463,61.2318,61.4452,163803.0
2021-05-20 10:20:00,69.13,69.22,69.03,69.21,91957.0,61.4541,61.5341,61.3652,61.5252,91957.0
2021-05-20 10:25:00,69.22,69.29,69.14,69.16,57588.0,61.5341,61.5963,61.463,61.4807,57588.0
2021-05-20 10:30:00,69.17,69.23,69.02,69.23,53323.0,61.4896,61.543,61.3563,61.543,53323.0
2021-05-20 10:35:00,69.22,69.27,69.1,69.23,48990.0,61.5341,61.5785,61.4274,61.543,48990.0
2021-05-20 10:40:00,69.24,69.51,69.24,69.5,71649.0,61.5519,61.7919,61.5519,61.783,71649.0
2021-05-20 10:45:00,69.5,69.56,69.34,69.37,79582.0,61.783,61.8363,61.6408,61.6674,79582.0
2021-05-20 10:50:00,69.37,69.4,69.2,69.31,35778.0,61.6674,61.6941,61.5163,61.6141,35778.0
2021-05-20 10:55:00,69.34,69.35,69.21,69.23,40764.0,61.6408,61.6496,61.5252,61.543,40764.0
2021-05-20 11:00:00,69.24,69.42,69.22,69.36,36055.0,61.5519,61.7119,61.5341,61.6585,36055.0
2021-05-20 11:05:00,69.36,69.41,69.31,69.32,67424.0,61.6585,61.703,61.6141,61.623,67424.0
2021-05-20 11:10:00,69.33,69.48,69.31,69.44,29876.0,61.6319,61.7652,61.6141,61.7296,29876.0
2021-05-20 11:15:00,69.44,69.49,69.38,69.42,30321.0,61.7296,61.7741,61.6763,61.7119,30321.0
2021-05-20 11:20:00,69.43,69.54,69.4,69.47,34391.0,61.7208,61.8185,61.6941,61.7563,34391.0
2021-05-20 11:25:00,69.48,69.52,69.38,69.43,99846.0,61.7652,61.8008,61.6763,61.7208,99846.0
2021-05-20 11:30:00,69.43,69.64,69.43,69.63,72670.0,61.7208,61.9074,61.7208,61.8986,72670.0
2021-05-20 11:35:00,69.64,69.7,69.59,69.65,30532.0,61.9074,61.9608,61.863,61.9163,30532.0
2021-05-20 11:40:00,69.65,69.65,69.48,69.55,43602.0,61.9163,61.9163,61.7652,61.8274,43602.0
2021-05-20 11:45:00,69.55,69.65,69.53,69.64,23070.0,61.8274,61.9163,61.8097,61.9074,23070.0
2021-05-20 11:50:00,69.65,69.66,69.53,69.54,28568.0,61.9163,61.9252,61.8097,61.8185,28568.0
2021-05-20 11:55:00,69.53,69.67,69.53,69.59,35194.0,61.8097,61.9341,61.8097,61.863,35194.0
2021-05-20 12:00:00,69.59,69.59,69.49,69.5,37678.0,61.863,61.863,61.7741,61.783,37678.0
2021-05-20 12:05:00,69.5,69.57,69.47,69.54,21689.0,61.783,61.8452,61.7563,61.8185,21689.0
2021-05-20 12:10:00,69.54,69.58,69.44,69.47,53217.0,61.8185,61.8541,61.7296,61.7563,53217.0
2021-05-20 12:15:00,69.47,69.48,69.35,69.38,30890.0,61.7563,61.7652,61.6496,61.6763,30890.0
2021-05-20 12:20:00,69.37,69.41,69.3,69.33,32972.0,61.6674,61.703,61.6052,61.6319,32972.0
2021-05-20 12:25:00,69.33,69.38,69.27,69.35,36159.0,61.6319,61.6763,61.5785,61.6496,36159.0
2021-05-20 12:30:00,69.35,69.36,69.25,69.25,70905.0,61.6496,61.6585,61.5607,61.5607,70905.0
2021-05-20 12:35:00,69.24,69.24,69.03,69.05,79028.0,61.5519,61.5519,61.3652,61.383,79028.0
2021-05-20 12:40:00,69.06,69.1,68.95,68.98,45897.0,61.3918,61.4274,61.2941,61.3207,45897.0
2021-05-20 12:45:00,68.98,69.1,68.97,69.05,41295.0,61.3207,61.4274,61.3118,61.383,41295.0
2021-05-20 12:50:00,69.04,69.12,69.02,69.07,19624.0,61.3741,61.4452,61.3563,61.4007,19624.0
2021-05-20 12:55:00,69.05,69.11,69.01,69.06,146182.0,61.383,61.4363,61.3474,61.3918,146182.0
2021-05-20 13:00:00,69.06,69.11,69.01,69.07,113624.0,61.3918,61.4363,61.3474,61.4007,113624.0
2021-05-20 13:05:00,69.07,69.15,69.02,69.06,101141.0,61.4007,61.4719,61.3563,61.3918,101141.0
2021-05-20 13:10:00,69.06,69.2,69.05,69.19,78318.0,61.3918,61.5163,61.383,61.5074,78318.0
2021-05-20 13:15:00,69.2,69.27,69.19,69.27,59986.0,61.5163,61.5785,61.5074,61.5785,59986.0
2021-05-20 13:20:00,69.27,69.29,69.24,69.25,28415.0,61.5785,61.5963,61.5519,61.5607,28415.0
2021-05-20 13:25:00,69.25,69.29,69.24,69.28,34962.0,61.5607,61.5963,61.5519,61.5874,34962.0
2021-05-20 13:30:00,69.29,69.34,69.26,69.3,30431.0,61.5963,61.6408,61.5696,61.6052,30431.0
2021-05-20 13:35:00,69.31,69.35,69.28,69.33,34511.0,61.6141,61.6496,61.5874,61.6319,34511.0
2021-05-20 13:40:00,69.32,69.37,69.3,69.34,34279.0,61.623,61.6674,61.6052,61.6408,34279.0
2021-05-20 13:45:00,69.34,69.39,69.3,69.39,33844.0,61.6408,61.6852,61.6052,61.6852,33844.0
2021-05-20 13:50:00,69.39,69.39,69.15,69.22,68514.0,61.6852,61.6852,61.4719,61.5341,68514.0
2021-05-20 13:55:00,69.21,69.27,69.14,69.27,29115.0,61.5252,61.5785,61.463,61.5785,29115.0
2021-05-20 14:00:00,69.27,69.31,69.23,69.26,33624.0,61.5785,61.6141,61.543,61.5696,33624.0
2021-05-20 14:05:00,69.26,69.36,69.26,69.33,27836.0,61.5696,61.6585,61.5696,61.6319,27836.0
2021-05-20 14:10:00,69.33,69.38,69.28,69.32,59314.0,61.6319,61.6763,61.5874,61.623,59314.0
2021-05-20 14:15:00,69.32,69.38,69.29,69.37,29995.0,61.623,61.6763,61.5963,61.6674,29995.0
2021-05-20 14:20:00,69.36,69.39,69.32,69.35,19914.0,61.6585,61.6852,61.623,61.6496,19914.0
2021-05-20 14:25:00,69.34,69.4,69.28,69.39,55013.0,61.6408,61.6941,61.5874,61.6852,55013.0
2021-05-20 14:30:00,69.39,69.43,69.36,69.37,62806.0,61.6852,61.7208,61.6585,61.6674,62806.0
2021-05-20 14:35:00,69.37,69.42,69.37,69.4,34743.0,61.6674,61.7119,61.6674,61.6941,34743.0
2021-05-20 14:40:00,69.39,69.42,69.36,69.39,64674.0,61.6852,61.7119,61.6585,61.6852,64674.0
2021-05-20 14:45:00,69.39,69.43,69.34,69.38,50269.0,61.6852,61.7208,61.6408,61.6763,50269.0
2021-05-20 14:50:00,69.38,69.41,69.34,69.39,53367.0,61.6763,61.703,61.6408,61.6852,53367.0
2021-05-20 14:55:00,69.39,69.39,69.33,69.35,74942.0,61.6852,61.6852,61.6319,61.6496,74942.0
2021-05-20 15:00:00,69.36,69.47,69.29,69.44,93030.0,61.6585,61.7563,61.5963,61.7296,93030.0
2021-05-20 15:05:00,69.43,69.49,69.41,69.49,37498.0,61.7208,61.7741,61.703,61.7741,37498.0
2021-05-20 15:10:00,69.49,69.63,69.49,69.6,65678.0,61.7741,61.8986,61.7741,61.8719,65678.0
2021-05-20 15:15:00,69.61,69.74,69.61,69.7,74731.0,61.8808,61.9963,61.8808,61.9608,74731.0
2021-05-20 15:20:00,69.7,69.79,69.7,69.77,62608.0,61.9608,62.0408,61.9608,62.023,62608.0
2021-05-20 15:25:00,69.77,69.9,69.76,69.87,72442.0,62.023,62.1386,62.0141,62.1119,72442.0
2021-05-20 15:30:00,69.86,69.92,69.77,69.78,174696.0,62.103,62.1564,62.023,62.0319,174696.0
2021-05-20 15:35:00,69.79,69.82,69.68,69.68,197880.0,62.0408,62.0675,61.943,61.943,197880.0
2021-05-20 15:40:00,69.68,69.72,69.61,69.67,249296.0,61.943,61.9786,61.8808,61.9341,249296.0
2021-05-20 15:45:00,69.67,69.73,69.54,69.55,158463.0,61.9341,61.9874,61.8185,61.8274,158463.0
2021-05-20 15:50:00,69.55,69.61,69.49,69.6,200057.0,61.8274,61.8808,61.7741,61.8719,200057.0
2021-05-20 15:55:00,69.6,69.61,69.48,69.58,309177.0,61.8719,61.8808,61.7652,61.8541,309177.0
2021-05-21 09:30:00,70.1,70.28,69.92,70.22,212528.0,62.3164,62.4764,62.1564,62.423,212528.0
2021-05-21 09:35:00,70.23,70.5,70.13,70.48,182406.0,62.4319,62.672,62.343,62.6542,182406.0
2021-05-21 09:40:00,70.47,70.86,70.44,70.73,300068.0,62.6453,62.992,62.6186,62.8764,300068.0
2021-05-21 09:45:00,70.73,70.91,70.56,70.8,126457.0,62.8764,63.0364,62.7253,62.9386,126457.0
2021-05-21 09:50:00,70.8,70.94,70.68,70.86,142146.0,62.9386,63.0631,62.832,62.992,142146.0
2021-05-21 09:55:00,70.85,71.07,70.77,70.91,196653.0,62.9831,63.1787,62.912,63.0364,196653.0
2021-05-21 10:00:00,70.9,70.92,70.65,70.69,72071.0,63.0275,63.0453,62.8053,62.8409,72071.0
2021-05-21 10:05:00,70.7,70.79,70.45,70.69,88949.0,62.8497,62.9298,62.6275,62.8409,88949.0
2021-05-21 10:10:00,70.67,70.78,70.55,70.56,83531.0,62.8231,62.9209,62.7164,62.7253,83531.0
2021-05-21 10:15:00,70.56,70.57,70.41,70.49,98430.0,62.7253,62.7342,62.5919,62.6631,98430.0
2021-05-21 10:20:00,70.49,70.49,70.36,70.39,95207.0,62.6631,62.6631,62.5475,62.5742,95207.0
2021-05-21 10:25:00,70.4,70.54,70.35,70.46,49899.0,62.5831,62.7075,62.5386,62.6364,49899.0
2021-05-21 10:30:00,70.46,70.64,70.44,70.59,64110.0,62.6364,62.7964,62.6186,62.752,64110.0
2021-05-21 10:35:00,70.59,70.6,70.39,70.4,83262.0,62.752,62.7608,62.5742,62.5831,83262.0
2021-05-21 10:40:00,70.4,70.55,70.37,70.5,71654.0,62.5831,62.7164,62.5564,62.672,71654.0
2021-05-21 10:45:00,70.49,70.52,70.4,70.52,49963.0,62.6631,62.6897,62.5831,62.6897,49963.0
2021-05-21 10:50:00,70.53,70.75,70.52,70.73,49925.0,62.6986,62.8942,62.6897,62.8764,49925.0
2021-05-21 10:55:00,70.75,70.9,70.75,70.89,246924.0,62.8942,63.0275,62.8942,63.0186,246924.0
2021-05-21 11:00:00,70.9,70.95,70.81,70.93,41539.0,63.0275,63.072,62.9475,63.0542,41539.0
2021-05-21 11:05:00,70.94,71.02,70.94,70.99,38083.0,63.0631,63.1342,63.0631,63.1075,38083.0
2021-05-21 11:10:00,70.99,71.04,70.86,70.86,58960.0,63.1075,63.152,62.992,62.992,58960.0
2021-05-21 11:15:00,70.86,70.89,70.68,70.7,67341.0,62.992,63.0186,62.832,62.8497,67341.0
2021-05-21 11:20:00,70.71,70.83,70.68,70.73,30253.0,62.8586,62.9653,62.832,62.8764,30253.0
2021-05-21 11:25:00,70.73,70.76,70.58,70.6,38437.0,62.8764,62.9031,62.7431,62.7608,38437.0
2021-05-21 11:30:00,70.6,70.6,70.47,70.56,62679.0,62.7608,62.7608,62.6453,62.7253,62679.0
2021-05-21 11:35:00,70.57,70.7,70.54,70.69,29401.0,62.7342,62.8497,62.7075,62.8409,29401.0
2021-05-21 11:40:00,70.69,70.73,70.62,70.68,27547.0,62.8409,62.8764,62.7786,62.832,27547.0
2021-05-21 11:45:00,70.68,70.7,70.61,70.66,44243.0,62.832,62.8497,62.7697,62.8142,44243.0
2021-05-21 11:50:00,70.67,70.68,70.51,70.53,33995.0,62.8231,62.832,62.6808,62.6986,33995.0
2021-05-21 11:55:00,70.53,70.56,70.44,70.5,47445.0,62.6986,62.7253,62.6186,62.672,47445.0
2021-05-21 12:00:00,70.49,70.5,70.4,70.47,50906.0,62.6631,62.672,62.5831,62.6453,50906.0
2021-05-21 12:05:00,70.47,70.49,70.19,70.2,78464.0,62.6453,62.6631,62.3964,62.4053,78464.0
2021-05-21 12:10:00,70.2,70.37,70.19,70.31,36900.0,62.4053,62.5564,62.3964,62.503,36900.0
2021-05-21 12:15:00,70.3,70.37,70.29,70.31,23624.0,62.4942,62.5564,62.4853,62.503,23624.0
2021-05-21 12:20:00,70.31,70.36,70.26,70.28,21655.0,62.503,62.5475,62.4586,62.4764,21655.0
2021-05-21 12:25:00,70.29,70.36,70.28,70.36,32030.0,62.4853,62.5475,62.4764,62.5475,32030.0
2021-05-21 12:30:00,70.35,70.41,70.33,70.35,31818.0,62.5386,62.5919,62.5208,62.5386,31818.0
2021-05-21 12:35:00,70.36,70.36,70.23,70.26,50020.0,62.5475,62.5475,62.4319,62.4586,50020.0
2021-05-21 12:40:00,70.27,70.38,70.26,70.33,44939.0,62.4675,62.5653,62.4586,62.5208,44939.0
2021-05-21 12:45:00,70.32,70.32,70.16,70.19,38220.0,62.5119,62.5119,62.3697,62.3964,38220.0
2021-05-21 12:50:00,70.19,70.19,70.12,70.12,32776.0,62.3964,62.3964,62.3341,62.3341,32776.0
2021-05-21 12:55:00,70.12,70.13,69.88,70.05,441945.0,62.3341,62.343,62.1208,62.2719,441945.0
2021-05-21 13:00:00,70.04,70.12,70.02,70.12,43060.0,62.263,62.3341,62.2452,62.3341,43060.0
2021-05-21 13:05:00,70.12,70.17,70.12,70.14,38150.0,62.3341,62.3786,62.3341,62.3519,38150.0
2021-05-21 13:10:00,70.14,70.2,70.12,70.18,39993.0,62.3519,62.4053,62.3341,62.3875,39993.0
2021-05-21 13:15:00,70.18,70.29,70.18,70.28,43536.0,62.3875,62.4853,62.3875,62.4764,43536.0
2021-05-21 13:20:00,70.29,70.38,70.27,70.35,20949.0,62.4853,62.5653,62.4675,62.5386,20949.0
2021-05-21 13:25:00,70.35,70.38,70.31,70.34,19493.0,62.5386,62.5653,62.503,62.5297,19493.0
2021-05-21 13:30:00,70.35,70.35,70.25,70.29,162943.0,62.5386,62.5386,62.4497,62.4853,162943.0
2021-05-21 13:35:00,70.29,70.33,70.25,70.27,214305.0,62.4853,62.5208,62.4497,62.4675,214305.0
2021-05-21 13:40:00,70.27,70.28,70.19,70.2,35265.0,62.4675,62.4764,62.3964,62.4053,35265.0
2021-05-21 13:45:00,70.19,70.26,70.19,70.24,29416.0,62.3964,62.4586,62.3964,62.4408,29416.0
2021-05-21 13:50:00,70.23,70.23,70.16,70.18,44411.0,62.4319,62.4319,62.3697,62.3875,44411.0
2021-05-21 13:55:00,70.19,70.26,70.18,70.24,39845.0,62.3964,62.4586,62.3875,62.4408,39845.0
2021-05-21 14:00:00,70.24,70.29,70.21,70.26,55208.0,62.4408,62.4853,62.4142,62.4586,55208.0
2021-05-21 14:05:00,70.27,70.36,70.26,70.35,45173.0,62.4675,62.5475,62.4586,62.5386,45173.0
2021-05-21 14:10:00,70.34,70.38,70.33,70.36,55630.0,62.5297,62.5653,62.5208,62.5475,55630.0
2021-05-21 14:15:00,70.36,70.45,70.36,70.42,50808.0,62.5475,62.6275,62.5475,62.6008,50808.0
2021-05-21 14:20:00,70.42,70.42,70.36,70.41,23932.0,62.6008,62.6008,62.5475,62.5919,23932.0
2021-05-21 14:25:00,70.41,70.41,70.33,70.36,33907.0,62.5919,62.5919,62.5208,62.5475,33907.0
2021-05-21 14:30:00,70.37,70.42,70.35,70.4,27654.0,62.5564,62.6008,62.5386,62.5831,27654.0
2021-05-21 14:35:00,70.41,70.43,70.27,70.29,60888.0,62.5919,62.6097,62.4675,62.4853,60888.0
2021-05-21 14:40:00,70.3,70.32,70.26,70.3,43620.0,62.4942,62.5119,62.4586,62.4942,43620.0
2021-05-21 14:45:00,70.3,70.39,70.3,70.39,50701.0,62.4942,62.5742,62.4942,62.5742,50701.0
2021-05-21 14:50:00,70.39,70.48,70.39,70.44,46589.0,62.5742,62.6542,62.5742,62.6186,46589.0
2021-05-21 14:55:00,70.45,70.54,70.43,70.52,83349.0,62.6275,62.7075,62.6097,62.6897,83349.0
2021-05-21 15:00:00,70.52,70.57,70.49,70.57,86016.0,62.6897,62.7342,62.6631,62.7342,86016.0
2021-05-21 15:05:00,70.58,70.61,70.54,70.56,76336.0,62.7431,62.7697,62.7075,62.7253,76336.0
2021-05-21 15:10:00,70.56,70.66,70.56,70.62,87842.0,62.7253,62.8142,62.7253,62.7786,87842.0
2021-05-21 15:15:00,70.62,70.7,70.6,70.69,76279.0,62.7786,62.8497,62.7608,62.8409,76279.0
2021-05-21 15:20:00,70.68,70.71,70.66,70.67,37097.0,62.832,62.8586,62.8142,62.8231,37097.0
2021-05-21 15:25:00,70.68,70.72,70.64,70.69,82199.0,62.832,62.8675,62.7964,62.8409,82199.0
2021-05-21 15:30:00,70.7,70.7,70.62,70.63,87813.0,62.8497,62.8497,62.7786,62.7875,87813.0
2021-05-21 15:35:00,70.63,70.74,70.63,70.7,75364.0,62.7875,62.8853,62.7875,62.8497,75364.0
2021-05-21 15:40:00,70.7,70.72,70.62,70.62,104355.0,62.8497,62.8675,62.7786,62.7786,104355.0
2021-05-21 15:45:00,70.62,70.68,70.59,70.67,175006.0,62.7786,62.832,62.752,62.8231,175006.0
2021-05-21 15:50:00,70.68,70.75,70.64,70.72,363947.0,62.832,62.8942,62.7964,62.8675,363947.0
2021-05-21 15:55:00,70.71,70.73,70.5,70.5,404541.0,62.8586,62.8764,62.672,62.672,404541.0
2021-05-24 09:30:00,70.76,70.79,70.1,70.34,220062.0,62.9031,62.9298,62.3164,62.5297,220062.0
2021-05-24 09:35:00,70.32,70.35,70.08,70.08,152064.0,62.5119,62.5386,62.2986,62.2986,152064.0
2021-05-24 09:40:00,70.07,70.21,69.83,70.16,366546.0,62.2897,62.4142,62.0763,62.3697,366546.0
2021-05-24 09:45:00,70.16,70.46,70.14,70.35,85317.0,62.3697,62.6364,62.3519,62.5386,85317.0
2021-05-24 09:50:00,70.34,70.52,70.29,70.47,57967.0,62.5297,62.6897,62.4853,62.6453,57967.0
2021-05-24 09:55:00,70.47,70.65,70.47,70.57,117520.0,62.6453,62.8053,62.6453,62.7342,117520.0
2021-05-24 10:00:00,70.57,70.68,70.4,70.42,141900.0,62.7342,62.832,62.5831,62.6008,141900.0
2021-05-24 10:05:00,70.43,70.43,70.17,70.24,61945.0,62.6097,62.6097,62.3786,62.4408,61945.0
2021-05-24 10:10:00,70.23,70.27,70.04,70.12,125909.0,62.4319,62.4675,62.263,62.3341,125909.0
2021-05-24 10:15:00,70.12,70.25,70.09,70.21,111768.0,62.3341,62.4497,62.3075,62.4142,111768.0
2021-05-24 10:20:00,70.2,70.39,70.18,70.22,115121.0,62.4053,62.5742,62.3875,62.423,115121.0
2021-05-24 10:25:00,70.24,70.29,70.12,70.14,30981.0,62.4408,62.4853,62.3341,62.3519,30981.0
2021-05-24 10:30:00,70.14,70.27,70.12,70.21,45200.0,62.3519,62.4675,62.3341,62.4142,45200.0
2021-05-24 10:35:00,70.2,70.35,70.14,70.32,35593.0,62.4053,62.5386,62.3519,62.5119,35593.0
2021-05-24 10:40:00,70.32,70.38,70.2,70.22,50820.0,62.5119,62.5653,62.4053,62.423,50820.0
2021-05-24 10:45:00,70.2,70.21,70.09,70.13,25498.0,62.4053,62.4142,62.3075,62.343,25498.0
2021-05-24 10:50:00,70.14,70.23,70.12,70.16,47639.0,62.3519,62.4319,62.3341,62.3697,47639.0
2021-05-24 10:55:00,70.16,70.16,69.92,69.97,35686.0,62.3697,62.3697,62.1564,62.2008,35686.0
2021-05-24 11:00:00,69.96,70.1,69.96,70.06,47561.0,62.1919,62.3164,62.1919,62.2808,47561.0
2021-05-24 11:05:00,70.07,70.08,69.97,69.98,53240.0,62.2897,62.2986,62.2008,62.2097,53240.0
2021-05-24 11:10:00,69.97,70.0,69.9,69.94,57918.0,62.2008,62.2275,62.1386,62.1741,57918.0
2021-05-24 11:15:00,69.95,70.08,69.88,70.06,36544.0,62.183,62.2986,62.1208,62.2808,36544.0
2021-05-24 11:20:00,70.05,70.14,70.04,70.11,85238.0,62.2719,62.3519,62.263,62.3253,85238.0
2021-05-24 11:25:00,70.11,70.14,70.04,70.13,49929.0,62.3253,62.3519,62.263,62.343,49929.0
2021-05-24 11:30:00,70.12,70.19,70.08,70.1,44802.0,62.3341,62.3964,62.2986,62.3164,44802.0
2021-05-24 11:35:00,70.1,70.13,70.04,70.09,48657.0,62.3164,62.343,62.263,62.3075,48657.0
2021-05-24 11:40:00,70.1,70.12,70.02,70.02,19694.0,62.3164,62.3341,62.2452,62.2452,19694.0
2021-05-24 11:45:00,70.03,70.07,70.01,70.03,38185.0,62.2541,62.2897,62.2364,62.2541,38185.0
2021-05-24 11:50:00,70.03,70.03,69.9,69.92,43273.0,62.2541,62.2541,62.1386,62.1564,43273.0
2021-05-24 11:55:00,69.91,69.95,69.89,69.93,108456.0,62.1475,62.183,62.1297,62.1652,108456.0
2021-05-24 12:00:00,69.93,69.96,69.86,69.86,86036.0,62.1652,62.1919,62.103,62.103,86036.0
2021-05-24 12:05:00,69.87,69.88,69.76,69.84,43804.0,62.1119,62.1208,62.0141,62.0852,43804.0
2021-05-24 12:10:00,69.84,69.93,69.82,69.92,53944.0,62.0852,62.1652,62.0675,62.1564,53944.0
2021-05-24 12:15:00,69.93,69.96,69.85,69.87,48747.0,62.1652,62.1919,62.0941,62.1119,48747.0
2021-05-24 12:20:00,69.88,69.92,69.84,69.9,40817.0,62.1208,62.1564,62.0852,62.1386,40817.0
2021-05-24 12:25:00,69.89,69.91,69.75,69.76,47181.0,62.1297,62.1475,62.0052,62.0141,47181.0
2021-05-24 12:30:00,69.77,69.87,69.77,69.86,32702.0,62.023,62.1119,62.023,62.103,32702.0
2021-05-24 12:35:00,69.86,69.92,69.86,69.9,23894.0,62.103,62.1564,62.103,62.1386,23894.0
2021-05-24 12:40:00,69.9,69.98,69.87,69.98,33889.0,62.1386,62.2097,62.1119,62.2097,33889.0
2021-05-24 12:45:00,69.98,70.02,69.96,69.97,30715.0,62.2097,62.2452,62.1919,62.2008,30715.0
2021-05-24 12:50:00,69.97,70.0,69.89,69.93,22702.0,62.2008,62.2275,62.1297,62.1652,22702.0
2021-05-24 12:55:00,69.92,69.96,69.89,69.9,23696.0,62.1564,62.1919,62.1297,62.1386,23696.0
2021-05-24 13:00:00,69.9,69.98,69.9,69.98,23154.0,62.1386,62.2097,62.1386,62.2097,23154.0
2021-05-24 13:05:00,69.98,69.99,69.87,69.9,26919.0,62.2097,62.2186,62.1119,62.1386,26919.0
2021-05-24 13:10:00,69.91,69.96,69.9,69.94,24065.0,62.1475,62.1919,62.1386,62.1741,24065.0
2021-05-24 13:15:00,69.94,69.98,69.93,69.94,26368.0,62.1741,62.2097,62.1652,62.1741,26368.0
2021-05-24 13:20:00,69.93,69.95,69.91,69.92,20584.0,62.1652,62.183,62.1475,62.1564,20584.0
2021-05-24 13:25:00,69.92,70.0,69.92,70.0,21740.0,62.1564,62.2275,62.1564,62.2275,21740.0
2021-05-24 13:30:00,69.99,70.04,69.97,70.02,48599.0,62.2186,62.263,62.2008,62.2452,48599.0
2021-05-24 13:35:00,70.01,70.04,69.98,70.03,34691.0,62.2364,62.263,62.2097,62.2541,34691.0
2021-05-24 13:40:00,70.03,70.05,69.99,70.04,28828.0,62.2541,62.2719,62.2186,62.263,28828.0
2021-05-24 13:45:00,70.05,70.09,70.02,70.06,25270.0,62.2719,62.3075,62.2452,62.2808,25270.0
2021-05-24 13:50:00,70.08,70.1,70.04,70.09,27148.0,62.2986,62.3164,62.263,62.3075,27148.0
2021-05-24 13:55:00,70.09,70.16,70.09,70.14,19460.0,62.3075,62.3697,62.3075,62.3519,19460.0
2021-05-24 14:00:00,70.15,70.21,70.14,70.17,67359.0,62.3608,62.4142,62.3519,62.3786,67359.0
2021-05-24 14:05:00,70.16,70.18,70.1,70.12,50882.0,62.3697,62.3875,62.3164,62.3341,50882.0
2021-05-24 14:10:00,70.12,70.12,70.06,70.1,24114.0,62.3341,62.3341,62.2808,62.3164,24114.0
2021-05-24 14:15:00,70.1,70.17,70.1,70.16,28564.0,62.3164,62.3786,62.3164,62.3697,28564.0
2021-05-24 14:20:00,70.17,70.22,70.15,70.2,24541.0,62.3786,62.423,62.3608,62.4053,24541.0
2021-05-24 14:25:00,70.21,70.22,70.17,70.2,29652.0,62.4142,62.423,62.3786,62.4053,29652.0
2021-05-24 14:30:00,70.19,70.23,70.16,70.23,44636.0,62.3964,62.4319,62.3697,62.4319,44636.0
2021-05-24 14:35:00,70.23,70.24,70.17,70.18,28450.0,62.4319,62.4408,62.3786,62.3875,28450.0
2021-05-24 14:40:00,70.18,70.2,70.15,70.19,29681.0,62.3875,62.4053,62.3608,62.3964,29681.0
2021-05-24 14:45:00,70.19,70.24,70.16,70.2,30961.0,62.3964,62.4408,62.3697,62.4053,30961.0
2021-05-24 14:50:00,70.21,70.25,70.18,70.25,163351.0,62.4142,62.4497,62.3875,62.4497,163351.0
2021-05-24 14:55:00,70.25,70.33,70.23,70.29,48454.0,62.4497,62.5208,62.4319,62.4853,48454.0
2021-05-24 15:00:00,70.28,70.33,70.26,70.31,59275.0,62.4764,62.5208,62.4586,62.503,59275.0
2021-05-24 15:05:00,70.31,70.38,70.31,70.36,31319.0,62.503,62.5653,62.503,62.5475,31319.0
2021-05-24 15:10:00,70.36,70.43,70.35,70.42,73832.0,62.5475,62.6097,62.5386,62.6008,73832.0
2021-05-24 15:15:00,70.41,70.43,70.37,70.38,67484.0,62.5919,62.6097,62.5564,62.5653,67484.0
2021-05-24 15:20:00,70.37,70.4,70.32,70.33,44197.0,62.5564,62.5831,62.5119,62.5208,44197.0
2021-05-24 15:25:00,70.34,70.38,70.33,70.36,41405.0,62.5297,62.5653,62.5208,62.5475,41405.0
2021-05-24 15:30:00,70.36,70.38,70.27,70.31,68849.0,62.5475,62.5653,62.4675,62.503,68849.0
2021-05-24 15:35:00,70.31,70.37,70.26,70.27,70982.0,62.503,62.5564,62.4586,62.4675,70982.0
2021-05-24 15:40:00,70.27,70.33,70.25,70.32,124492.0,62.4675,62.5208,62.4497,62.5119,124492.0
2021-05-24 15:45:00,70.32,70.37,70.3,70.31,130350.0,62.5119,62.5564,62.4942,62.503,130350.0
2021-05-24 15:50:00,70.31,70.31,70.14,70.2,102109.0,62.503,62.503,62.3519,62.4053,102109.0
2021-05-24 15:55:00,70.2,70.22,70.03,70.08,305094.0,62.4053,62.423,62.2541,62.2986,305094.0
2021-05-25 09:30:00,70.24,70.45,70.19,70.43,131915.0,62.4408,62.6275,62.3964,62.6097,131915.0
2021-05-25 09:35:00,70.44,70.8,70.37,70.75,145000.0,62.6186,62.9386,62.5564,62.8942,145000.0
2021-05-25 09:40:00,70.75,71.02,70.74,70.84,178750.0,62.8942,63.1342,62.8853,62.9742,178750.0
2021-05-25 09:45:00,70.85,70.96,70.75,70.76,148111.0,62.9831,63.0809,62.8942,62.9031,148111.0
2021-05-25 09:50:00,70.76,70.77,70.33,70.4,88290.0,62.9031,62.912,62.5208,62.5831,88290.0
2021-05-25 09:55:00,70.42,70.5,70.18,70.27,56214.0,62.6008,62.672,62.3875,62.4675,56214.0
2021-05-25 10:00:00,70.31,70.38,70.18,70.23,70912.0,62.503,62.5653,62.3875,62.4319,70912.0
2021-05-25 10:05:00,70.24,70.41,70.14,70.36,88814.0,62.4408,62.5919,62.3519,62.5475,88814.0
2021-05-25 10:10:00,70.38,70.43,70.21,70.36,39518.0,62.5653,62.6097,62.4142,62.5475,39518.0
2021-05-25 10:15:00,70.39,70.48,70.35,70.47,40512.0,62.5742,62.6542,62.5386,62.6453,40512.0
2021-05-25 10:20:00,70.5,70.53,70.37,70.47,67743.0,62.672,62.6986,62.5564,62.6453,67743.0
2021-05-25 10:25:00,70.48,70.56,70.34,70.36,33669.0,62.6542,62.7253,62.5297,62.5475,33669.0
2021-05-25 10:30:00,70.37,70.44,70.25,70.26,61430.0,62.5564,62.6186,62.4497,62.4586,61430.0
2021-05-25 10:35:00,70.24,70.36,70.18,70.35,27796.0,62.4408,62.5475,62.3875,62.5386,27796.0
2021-05-25 10:40:00,70.35,70.35,70.22,70.27,22822.0,62.5386,62.5386,62.423,62.4675,22822.0
2021-05-25 10:45:00,70.28,70.34,70.24,70.27,20499.0,62.4764,62.5297,62.4408,62.4675,20499.0
2021-05-25 10:50:00,70.28,70.38,70.28,70.36,20247.0,62.4764,62.5653,62.4764,62.5475,20247.0
2021-05-25 10:55:00,70.36,70.36,70.23,70.27,13588.0,62.5475,62.5475,62.4319,62.4675,13588.0
2021-05-25 11:00:00,70.27,70.28,69.87,69.88,207470.0,62.4675,62.4764,62.1119,62.1208,207470.0
2021-05-25 11:05:00,69.87,69.98,69.8,69.96,170036.0,62.1119,62.2097,62.0497,62.1919,170036.0
2021-05-25 11:10:00,69.96,70.11,69.96,70.06,44108.0,62.1919,62.3253,62.1919,62.2808,44108.0
2021-05-25 11:15:00,70.06,70.08,69.86,69.9,49241.0,62.2808,62.2986,62.103,62.1386,49241.0
2021-05-25 11:20:00,69.88,69.96,69.86,69.94,20537.0,62.1208,62.1919,62.103,62.1741,20537.0
2021-05-25 11:25:00,69.93,69.94,69.71,69.75,47371.0,62.1652,62.1741,61.9697,62.0052,47371.0
2021-05-25 11:30:00,69.75,69.75,69.57,69.66,51367.0,62.0052,62.0052,61.8452,61.9252,51367.0
2021-05-25 11:35:00,69.65,69.79,69.65,69.76,43973.0,61.9163,62.0408,61.9163,62.0141,43973.0
2021-05-25 11:40:00,69.75,69.81,69.69,69.8,51777.0,62.0052,62.0586,61.9519,62.0497,51777.0
2021-05-25 11:45:00,69.81,69.82,69.71,69.73,98303.0,62.0586,62.0675,61.9697,61.9874,98303.0
2021-05-25 11:50:00,69.73,69.87,69.72,69.77,62943.0,61.9874,62.1119,61.9786,62.023,62943.0
2021-05-25 11:55:00,69.78,69.91,69.73,69.9,32285.0,62.0319,62.1475,61.9874,62.1386,32285.0
2021-05-25 12:00:00,69.9,69.91,69.82,69.9,21202.0,62.1386,62.1475,62.0675,62.1386,21202.0
2021-05-25 12:05:00,69.9,70.0,69.88,69.98,67037.0,62.1386,62.2275,62.1208,62.2097,67037.0
2021-05-25 12:10:00,69.99,70.0,69.89,69.9,33016.0,62.2186,62.2275,62.1297,62.1386,33016.0
2021-05-25 12:15:00,69.9,69.93,69.85,69.92,52861.0,62.1386,62.1652,62.0941,62.1564,52861.0
2021-05-25 12:20:00,69.92,69.96,69.88,69.88,13301.0,62.1564,62.1919,62.1208,62.1208,13301.0
2021-05-25 12:25:00,69.87,69.91,69.85,69.91,17578.0,62.1119,62.1475,62.0941,62.1475,17578.0
2021-05-25 12:30:00,69.9,69.92,69.82,69.91,32658.0,62.1386,62.1564,62.0675,62.1475,32658.0
2021-05-25 12:35:00,69.91,69.91,69.8,69.83,16179.0,62.1475,62.1475,62.0497,62.0763,16179.0
2021-05-25 12:40:00,69.83,69.87,69.8,69.82,20074.0,62.0763,62.1119,62.0497,62.0675,20074.0
2021-05-25 12:45:00,69.81,69.82,69.77,69.77,30193.0,62.0586,62.0675,62.023,62.023,30193.0
2021-05-25 12:50:00,69.77,69.82,69.74,69.78,16687.0,62.023,62.0675,61.9963,62.0319,16687.0
2021-05-25 12:55:00,69.77,69.8,69.74,69.79,13875.0,62.023,62.0497,61.9963,62.0408,13875.0
2021-05-25 13:00:00,69.78,69.81,69.69,69.77,52916.0,62.0319,62.0586,61.9519,62.023,52916.0
2021-05-25 13:05:00,69.77,69.77,69.66,69.71,20149.0,62.023,62.023,61.9252,61.9697,20149.0
2021-05-25 13:10:00,69.7,69.71,69.66,69.69,25147.0,61.9608,61.9697,61.9252,61.9519,25147.0
2021-05-25 13:15:00,69.7,69.7,69.65,69.68,18755.0,61.9608,61.9608,61.9163,61.943,18755.0
2021-05-25 13:20:00,69.69,69.73,69.67,69.69,25410.0,61.9519,61.9874,61.9341,61.9519,25410.0
2021-05-25 13:25:00,69.69,69.71,69.6,69.69,35190.0,61.9519,61.9697,61.8719,61.9519,35190.0
2021-05-25 13:30:00,69.68,69.69,69.6,69.62,45853.0,61.943,61.9519,61.8719,61.8897,45853.0
2021-05-25 13:35:00,69.62,69.67,69.55,69.65,38989.0,61.8897,61.9341,61.8274,61.9163,38989.0
2021-05-25 13:40:00,69.65,69.65,69.55,69.56,39143.0,61.9163,61.9163,61.8274,61.8363,39143.0
2021-05-25 13:45:00,69.56,69.58,69.52,69.56,22567.0,61.8363,61.8541,61.8008,61.8363,22567.0
2021-05-25 13:50:00,69.56,69.57,69.47,69.48,75005.0,61.8363,61.8452,61.7563,61.7652,75005.0
2021-05-25 13:55:00,69.49,69.52,69.47,69.48,30821.0,61.7741,61.8008,61.7563,61.7652,30821.0
2021-05-25 14:00:00,69.49,69.5,69.31,69.34,122946.0,61.7741,61.783,61.6141,61.6408,122946.0
2021-05-25 14:05:00,69.34,69.37,69.27,69.3,41930.0,61.6408,61.6674,61.5785,61.6052,41930.0
2021-05-25 14:10:00,69.29,69.29,69.2,69.25,54356.0,61.5963,61.5963,61.5163,61.5607,54356.0
2021-05-25 14:15:00,69.24,69.25,69.15,69.16,88144.0,61.5519,61.5607,61.4719,61.4807,88144.0
2021-05-25 14:20:00,69.15,69.19,69.12,69.17,57396.0,61.4719,61.5074,61.4452,61.4896,57396.0
2021-05-25 14:25:00,69.17,69.18,69.12,69.15,41750.0,61.4896,61.4985,61.4452,61.4719,41750.0
2021-05-25 14:30:00,69.14,69.17,69.11,69.15,45177.0,61.463,61.4896,61.4363,61.4719,45177.0
2021-05-25 14:35:00,69.14,69.25,69.11,69.24,38872.0,61.463,61.5607,61.4363,61.5519,38872.0
2021-05-25 14:40:00,69.24,69.27,69.18,69.2,42083.0,61.5519,61.5785,61.4985,61.5163,42083.0
2021-05-25 14:45:00,69.2,69.2,69.13,69.16,31629.0,61.5163,61.5163,61.4541,61.4807,31629.0
2021-05-25 14:50:00,69.15,69.18,69.05,69.1,66906.0,61.4719,61.4985,61.383,61.4274,66906.0
2021-05-25 14:55:00,69.09,69.1,68.94,68.96,243596.0,61.4185,61.4274,61.2852,61.3029,243596.0
2021-05-25 15:00:00,68.95,68.95,68.74,68.76,296936.0,61.2941,61.2941,61.1074,61.1252,296936.0
2021-05-25 15:05:00,68.76,68.86,68.74,68.79,153407.0,61.1252,61.2141,61.1074,61.1518,153407.0
2021-05-25 15:10:00,68.79,68.83,68.72,68.73,195629.0,61.1518,61.1874,61.0896,61.0985,195629.0
2021-05-25 15:15:00,68.72,68.92,68.71,68.89,125417.0,61.0896,61.2674,61.0807,61.2407,125417.0
2021-05-25 15:20:00,68.89,69.0,68.88,68.98,83360.0,61.2407,61.3385,61.2318,61.3207,83360.0
2021-05-25 15:25:00,68.97,68.98,68.79,68.81,163283.0,61.3118,61.3207,61.1518,61.1696,163283.0
2021-05-25 15:30:00,68.81,68.82,68.71,68.76,180726.0,61.1696,61.1785,61.0807,61.1252,180726.0
2021-05-25 15:35:00,68.76,68.78,68.66,68.7,218935.0,61.1252,61.1429,61.0363,61.0718,218935.0
2021-05-25 15:40:00,68.7,68.85,68.69,68.82,205204.0,61.0718,61.2052,61.0629,61.1785,205204.0
2021-05-25 15:45:00,68.81,68.82,68.68,68.69,168189.0,61.1696,61.1785,61.054,61.0629,168189.0
2021-05-25 15:50:00,68.68,68.69,68.4,68.42,315568.0,61.054,61.0629,60.8051,60.8229,315568.0
2021-05-25 15:55:00,68.42,68.53,68.4,68.47,511356.0,60.8229,60.9207,60.8051,60.8674,511356.0
2021-05-26 09:30:00,68.79,69.23,68.69,69.01,337483.0,61.1518,61.543,61.0629,61.3474,337483.0
2021-05-26 09:35:00,69.01,69.1,68.66,68.8,133389.0,61.3474,61.4274,61.0363,61.1607,133389.0
2021-05-26 09:40:00,68.8,68.89,68.52,68.65,99555.0,61.1607,61.2407,60.9118,61.0274,99555.0
2021-05-26 09:45:00,68.69,68.71,68.39,68.4,53184.0,61.0629,61.0807,60.7962,60.8051,53184.0
2021-05-26 09:50:00,68.4,68.63,68.37,68.6,80610.0,60.8051,61.0096,60.7785,60.9829,80610.0
2021-05-26 09:55:00,68.61,68.7,68.46,68.48,90692.0,60.9918,61.0718,60.8585,60.8762,90692.0
2021-05-26 10:00:00,68.49,68.62,68.42,68.62,448329.0,60.8851,61.0007,60.8229,61.0007,448329.0
2021-05-26 10:05:00,68.63,68.73,68.52,68.69,115163.0,61.0096,61.0985,60.9118,61.0629,115163.0
2021-05-26 10:10:00,68.74,68.97,68.71,68.95,47637.0,61.1074,61.3118,61.0807,61.2941,47637.0
2021-05-26 10:15:00,68.97,69.03,68.92,69.03,69546.0,61.3118,61.3652,61.2674,61.3652,69546.0
2021-05-26 10:20:00,69.02,69.04,68.9,68.99,50654.0,61.3563,61.3741,61.2496,61.3296,50654.0
2021-05-26 10:25:00,68.99,69.0,68.82,68.85,52251.0,61.3296,61.3385,61.1785,61.2052,52251.0
2021-05-26 10:30:00,68.88,68.92,68.79,68.81,36177.0,61.2318,61.2674,61.1518,61.1696,36177.0
2021-05-26 10:35:00,68.82,68.87,68.73,68.87,28769.0,61.1785,61.2229,61.0985,61.2229,28769.0
2021-05-26 10:40:00,68.87,68.93,68.81,68.86,27779.0,61.2229,61.2763,61.1696,61.2141,27779.0
2021-05-26 10:45:00,68.9,68.97,68.88,68.95,105872.0,61.2496,61.3118,61.2318,61.2941,105872.0
2021-05-26 10:50:00,68.97,68.98,68.83,68.85,71280.0,61.3118,61.3207,61.1874,61.2052,71280.0
2021-05-26 10:55:00,68.86,68.96,68.83,68.95,27330.0,61.2141,61.3029,61.1874,61.2941,27330.0
2021-05-26 11:00:00,68.96,69.03,68.95,69.0,64772.0,61.3029,61.3652,61.2941,61.3385,64772.0
2021-05-26 11:05:00,68.99,69.12,68.99,69.11,183268.0,61.3296,61.4452,61.3296,61.4363,183268.0
2021-05-26 11:10:00,69.1,69.12,69.01,69.02,50459.0,61.4274,61.4452,61.3474,61.3563,50459.0
2021-05-26 11:15:00,69.02,69.05,68.94,69.04,26115.0,61.3563,61.383,61.2852,61.3741,26115.0
2021-05-26 11:20:00,69.04,69.12,68.94,68.99,34360.0,61.3741,61.4452,61.2852,61.3296,34360.0
2021-05-26 11:25:00,68.98,69.08,68.91,69.08,22484.0,61.3207,61.4096,61.2585,61.4096,22484.0
2021-05-26 11:30:00,69.07,69.14,69.04,69.14,36086.0,61.4007,61.463,61.3741,61.463,36086.0
2021-05-26 11:35:00,69.14,69.18,69.11,69.14,25341.0,61.463,61.4985,61.4363,61.463,25341.0
2021-05-26 11:40:00,69.13,69.14,69.05,69.08,47831.0,61.4541,61.463,61.383,61.4096,47831.0
2021-05-26 11:45:00,69.08,69.24,69.08,69.24,38428.0,61.4096,61.5519,61.4096,61.5519,38428.0
2021-05-26 11:50:00,69.25,69.26,69.14,69.15,43407.0,61.5607,61.5696,61.463,61.4719,43407.0
2021-05-26 11:55:00,69.15,69.2,69.14,69.19,24932.0,61.4719,61.5163,61.463,61.5074,24932.0
2021-05-26 12:00:00,69.21,69.28,69.18,69.2,45918.0,61.5252,61.5874,61.4985,61.5163,45918.0
2021-05-26 12:05:00,69.2,69.29,69.19,69.28,42343.0,61.5163,61.5963,61.5074,61.5874,42343.0
2021-05-26 12:10:00,69.28,69.32,69.26,69.29,30451.0,61.5874,61.623,61.5696,61.5963,30451.0
2021-05-26 12:15:00,69.28,69.32,69.26,69.31,24736.0,61.5874,61.623,61.5696,61.6141,24736.0
2021-05-26 12:20:00,69.31,69.41,69.31,69.38,32269.0,61.6141,61.703,61.6141,61.6763,32269.0
2021-05-26 12:25:00,69.38,69.4,69.33,69.37,55782.0,61.6763,61.6941,61.6319,61.6674,55782.0
2021-05-26 12:30:00,69.36,69.39,69.3,69.35,27396.0,61.6585,61.6852,61.6052,61.6496,27396.0
2021-05-26 12:35:00,69.35,69.36,69.28,69.33,36278.0,61.6496,61.6585,61.5874,61.6319,36278.0
2021-05-26 12:40:00,69.33,69.33,69.25,69.29,23320.0,61.6319,61.6319,61.5607,61.5963,23320.0
2021-05-26 12:45:00,69.28,69.29,69.25,69.28,17037.0,61.5874,61.5963,61.5607,61.5874,17037.0
2021-05-26 12:50:00,69.28,69.37,69.27,69.34,26121.0,61.5874,61.6674,61.5785,61.6408,26121.0
2021-05-26 12:55:00,69.34,69.37,69.3,69.37,19936.0,61.6408,61.6674,61.6052,61.6674,19936.0
2021-05-26 13:00:00,69.37,69.41,69.35,69.41,41617.0,61.6674,61.703,61.6496,61.703,41617.0
2021-05-26 13:05:00,69.41,69.45,69.33,69.34,22443.0,61.703,61.7385,61.6319,61.6408,22443.0
2021-05-26 13:10:00,69.35,69.45,69.35,69.44,25365.0,61.6496,61.7385,61.6496,61.7296,25365.0
2021-05-26 13:15:00,69.44,69.54,69.42,69.54,16822.0,61.7296,61.8185,61.7119,61.8185,16822.0
2021-05-26 13:20:00,69.55,69.61,69.54,69.57,26347.0,61.8274,61.8808,61.8185,61.8452,26347.0
2021-05-26 13:25:00,69.57,69.58,69.52,69.55,16239.0,61.8452,61.8541,61.8008,61.8274,16239.0
2021-05-26 13:30:00,69.54,69.59,69.52,69.54,19448.0,61.8185,61.863,61.8008,61.8185,19448.0
2021-05-26 13:35:00,69.55,69.55,69.43,69.51,143859.0,61.8274,61.8274,61.7208,61.7919,143859.0
2021-05-26 13:40:00,69.51,69.51,69.4,69.42,43147.0,61.7919,61.7919,61.6941,61.7119,43147.0
2021-05-26 13:45:00,69.42,69.47,69.39,69.4,71748.0,61.7119,61.7563,61.6852,61.6941,71748.0
2021-05-26 13:50:00,69.4,69.4,69.3,69.36,27440.0,61.6941,61.6941,61.6052,61.6585,27440.0
2021-05-26 13:55:00,69.35,69.42,69.35,69.4,23053.0,61.6496,61.7119,61.6496,61.6941,23053.0
2021-05-26 14:00:00,69.41,69.43,69.36,69.39,32946.0,61.703,61.7208,61.6585,61.6852,32946.0
2021-05-26 14:05:00,69.39,69.44,69.36,69.37,26759.0,61.6852,61.7296,61.6585,61.6674,26759.0
2021-05-26 14:10:00,69.39,69.47,69.36,69.47,18829.0,61.6852,61.7563,61.6585,61.7563,18829.0
2021-05-26 14:15:00,69.46,69.5,69.4,69.49,27441.0,61.7474,61.783,61.6941,61.7741,27441.0
2021-05-26 14:20:00,69.48,69.55,69.46,69.55,16359.0,61.7652,61.8274,61.7474,61.8274,16359.0
2021-05-26 14:25:00,69.54,69.58,69.51,69.56,24470.0,61.8185,61.8541,61.7919,61.8363,24470.0
2021-05-26 14:30:00,69.56,69.59,69.53,69.57,27036.0,61.8363,61.863,61.8097,61.8452,27036.0
2021-05-26 14:35:00,69.57,69.63,69.57,69.63,32047.0,61.8452,61.8986,61.8452,61.8986,32047.0
2021-05-26 14:40:00,69.63,69.63,69.57,69.61,44310.0,61.8986,61.8986,61.8452,61.8808,44310.0
2021-05-26 14:45:00,69.61,69.63,69.57,69.61,41192.0,61.8808,61.8986,61.8452,61.8808,41192.0
2021-05-26 14:50:00,69.61,69.62,69.5,69.51,33776.0,61.8808,61.8897,61.783,61.7919,33776.0
2021-05-26 14:55:00,69.5,69.56,69.46,69.56,20556.0,61.783,61.8363,61.7474,61.8363,20556.0
2021-05-26 15:00:00,69.56,69.6,69.51,69.59,31360.0,61.8363,61.8719,61.7919,61.863,31360.0
2021-05-26 15:05:00,69.59,69.63,69.54,69.55,42369.0,61.863,61.8986,61.8185,61.8274,42369.0
2021-05-26 15:10:00,69.55,69.61,69.51,69.58,36568.0,61.8274,61.8808,61.7919,61.8541,36568.0
2021-05-26 15:15:00,69.57,69.59,69.51,69.53,48479.0,61.8452,61.863,61.7919,61.8097,48479.0
2021-05-26 15:20:00,69.53,69.55,69.47,69.48,81562.0,61.8097,61.8274,61.7563,61.7652,81562.0
2021-05-26 15:25:00,69.49,69.59,69.47,69.57,84429.0,61.7741,61.863,61.7563,61.8452,84429.0
2021-05-26 15:30:00,69.58,69.59,69.49,69.55,85288.0,61.8541,61.863,61.7741,61.8274,85288.0
2021-05-26 15:35:00,69.55,69.62,69.54,69.58,120247.0,61.8274,61.8897,61.8185,61.8541,120247.0
2021-05-26 15:40:00,69.59,69.63,69.55,69.56,90133.0,61.863,61.8986,61.8274,61.8363,90133.0
2021-05-26 15:45:00,69.56,69.61,69.52,69.53,165971.0,61.8363,61.8808,61.8008,61.8097,165971.0
2021-05-26 15:50:00,69.53,69.54,69.45,69.51,206244.0,61.8097,61.8185,61.7385,61.7919,206244.0
2021-05-26 15:55:00,69.51,69.53,69.48,69.52,445406.0,61.7919,61.8097,61.7652,61.8008,445406.0
2021-05-27 09:30:00,70.38,70.84,70.21,70.82,309069.0,62.5653,62.9742,62.4142,62.9564,309069.0
2021-05-27 09:35:00,70.82,70.89,70.44,70.59,174096.0,62.9564,63.0186,62.6186,62.752,174096.0
2021-05-27 09:40:00,70.59,70.69,70.33,70.41,114384.0,62.752,62.8409,62.5208,62.5919,114384.0
2021-05-27 09:45:00,70.42,70.69,70.3,70.56,140032.0,62.6008,62.8409,62.4942,62.7253,140032.0
2021-05-27 09:50:00,70.58,70.82,70.51,70.81,165131.0,62.7431,62.9564,62.6808,62.9475,165131.0
2021-05-27 09:55:00,70.83,70.84,70.69,70.7,86024.0,62.9653,62.9742,62.8409,62.8497,86024.0
2021-05-27 10:00:00,70.72,70.73,70.46,70.64,96155.0,62.8675,62.8764,62.6364,62.7964,96155.0
2021-05-27 10:05:00,70.65,70.69,70.42,70.48,82707.0,62.8053,62.8409,62.6008,62.6542,82707.0
2021-05-27 10:10:00,70.49,70.51,70.29,70.36,121210.0,62.6631,62.6808,62.4853,62.5475,121210.0
2021-05-27 10:15:00,70.38,70.51,70.28,70.4,133687.0,62.5653,62.6808,62.4764,62.5831,133687.0
2021-05-27 10:20:00,70.4,70.52,70.35,70.49,69597.0,62.5831,62.6897,62.5386,62.6631,69597.0
2021-05-27 10:25:00,70.48,70.58,70.45,70.51,47230.0,62.6542,62.7431,62.6275,62.6808,47230.0
2021-05-27 10:30:00,70.51,70.51,70.3,70.38,42026.0,62.6808,62.6808,62.4942,62.5653,42026.0
2021-05-27 10:35:00,70.39,70.49,70.31,70.34,42712.0,62.5742,62.6631,62.503,62.5297,42712.0
2021-05-27 10:40:00,70.34,70.44,70.33,70.37,85698.0,62.5297,62.6186,62.5208,62.5564,85698.0
2021-05-27 10:45:00,70.37,70.46,70.34,70.37,61478.0,62.5564,62.6364,62.5297,62.5564,61478.0
2021-05-27 10:50:00,70.37,70.37,70.12,70.34,78109.0,62.5564,62.5564,62.3341,62.5297,78109.0
2021-05-27 10:55:00,70.34,70.43,70.32,70.42,79645.0,62.5297,62.6097,62.5119,62.6008,79645.0
2021-05-27 11:00:00,70.42,70.45,70.3,70.36,48414.0,62.6008,62.6275,62.4942,62.5475,48414.0
2021-05-27 11:05:00,70.36,70.52,70.35,70.45,46502.0,62.5475,62.6897,62.5386,62.6275,46502.0
2021-05-27 11:10:00,70.45,70.54,70.43,70.48,35153.0,62.6275,62.7075,62.6097,62.6542,35153.0
2021-05-27 11:15:00,70.49,70.53,70.46,70.47,40111.0,62.6631,62.6986,62.6364,62.6453,40111.0
2021-05-27 11:20:00,70.47,70.47,70.39,70.42,44195.0,62.6453,62.6453,62.5742,62.6008,44195.0
2021-05-27 11:25:00,70.42,70.44,70.31,70.31,127242.0,62.6008,62.6186,62.503,62.503,127242.0
2021-05-27 11:30:00,70.3,70.31,70.21,70.27,77158.0,62.4942,62.503,62.4142,62.4675,77158.0
2021-05-27 11:35:00,70.28,70.28,70.2,70.27,55811.0,62.4764,62.4764,62.4053,62.4675,55811.0
2021-05-27 11:40:00,70.26,70.29,70.21,70.25,37044.0,62.4586,62.4853,62.4142,62.4497,37044.0
2021-05-27 11:45:00,70.24,70.26,70.2,70.26,67791.0,62.4408,62.4586,62.4053,62.4586,67791.0
2021-05-27 11:50:00,70.25,70.38,70.25,70.36,32437.0,62.4497,62.5653,62.4497,62.5475,32437.0
2021-05-27 11:55:00,70.35,70.38,70.29,70.29,45454.0,62.5386,62.5653,62.4853,62.4853,45454.0
2021-05-27 12:00:00,70.29,70.4,70.28,70.4,38089.0,62.4853,62.5831,62.4764,62.5831,38089.0
2021-05-27 12:05:00,70.38,70.41,70.38,70.38,25769.0,62.5653,62.5919,62.5653,62.5653,25769.0
2021-05-27 12:10:00,70.38,70.39,70.34,70.36,24315.0,62.5653,62.5742,62.5297,62.5475,24315.0
2021-05-27 12:15:00,70.37,70.42,70.35,70.39,48556.0,62.5564,62.6008,62.5386,62.5742,48556.0
2021-05-27 12:20:00,70.39,70.44,70.36,70.42,42511.0,62.5742,62.6186,62.5475,62.6008,42511.0
2021-05-27 12:25:00,70.41,70.43,70.36,70.38,29137.0,62.5919,62.6097,62.5475,62.5653,29137.0
2021-05-27 12:30:00,70.38,70.44,70.36,70.4,46555.0,62.5653,62.6186,62.5475,62.5831,46555.0
2021-05-27 12:35:00,70.4,70.42,70.37,70.39,28046.0,62.5831,62.6008,62.5564,62.5742,28046.0
2021-05-27 12:40:00,70.4,70.42,70.37,70.38,14827.0,62.5831,62.6008,62.5564,62.5653,14827.0
2021-05-27 12:45:00,70.38,70.39,70.3,70.33,23643.0,62.5653,62.5742,62.4942,62.5208,23643.0
2021-05-27 12:50:00,70.33,70.37,70.31,70.34,17081.0,62.5208,62.5564,62.503,62.5297,17081.0
2021-05-27 12:55:00,70.34,70.37,70.3,70.32,46019.0,62.5297,62.5564,62.4942,62.5119,46019.0
2021-05-27 13:00:00,70.31,70.37,70.31,70.31,44196.0,62.503,62.5564,62.503,62.503,44196.0
2021-05-27 13:05:00,70.31,70.37,70.31,70.34,36888.0,62.503,62.5564,62.503,62.5297,36888.0
2021-05-27 13:10:00,70.35,70.36,70.28,70.3,19363.0,62.5386,62.5475,62.4764,62.4942,19363.0
2021-05-27 13:15:00,70.3,70.31,70.25,70.27,21514.0,62.4942,62.503,62.4497,62.4675,21514.0
2021-05-27 13:20:00,70.28,70.31,70.2,70.22,37442.0,62.4764,62.503,62.4053,62.423,37442.0
2021-05-27 13:25:00,70.22,70.32,70.22,70.3,61963.0,62.423,62.5119,62.423,62.4942,61963.0
2021-05-27 13:30:00,70.3,70.32,70.27,70.28,16958.0,62.4942,62.5119,62.4675,62.4764,16958.0
2021-05-27 13:35:00,70.29,70.34,70.22,70.3,172057.0,62.4853,62.5297,62.423,62.4942,172057.0
2021-05-27 13:40:00,70.3,70.32,70.26,70.28,27503.0,62.4942,62.5119,62.4586,62.4764,27503.0
2021-05-27 13:45:00,70.28,70.34,70.27,70.33,31498.0,62.4764,62.5297,62.4675,62.5208,31498.0
2021-05-27 13:50:00,70.32,70.33,70.29,70.32,22374.0,62.5119,62.5208,62.4853,62.5119,22374.0
2021-05-27 13:55:00,70.31,70.4,70.31,70.39,17272.0,62.503,62.5831,62.503,62.5742,17272.0
2021-05-27 14:00:00,70.38,70.39,70.33,70.34,32745.0,62.5653,62.5742,62.5208,62.5297,32745.0
2021-05-27 14:05:00,70.34,70.34,70.25,70.27,88686.0,62.5297,62.5297,62.4497,62.4675,88686.0
2021-05-27 14:10:00,70.27,70.32,70.21,70.31,120940.0,62.4675,62.5119,62.4142,62.503,120940.0
2021-05-27 14:15:00,70.3,70.39,70.29,70.39,58114.0,62.4942,62.5742,62.4853,62.5742,58114.0
2021-05-27 14:20:00,70.38,70.42,70.37,70.4,37703.0,62.5653,62.6008,62.5564,62.5831,37703.0
2021-05-27 14:25:00,70.4,70.48,70.39,70.47,32799.0,62.5831,62.6542,62.5742,62.6453,32799.0
2021-05-27 14:30:00,70.46,70.54,70.43,70.54,36218.0,62.6364,62.7075,62.6097,62.7075,36218.0
2021-05-27 14:35:00,70.55,70.55,70.44,70.47,37213.0,62.7164,62.7164,62.6186,62.6453,37213.0
2021-05-27 14:40:00,70.47,70.52,70.45,70.51,49035.0,62.6453,62.6897,62.6275,62.6808,49035.0
2021-05-27 14:45:00,70.5,70.55,70.48,70.52,26416.0,62.672,62.7164,62.6542,62.6897,26416.0
2021-05-27 14:50:00,70.52,70.56,70.48,70.55,38481.0,62.6897,62.7253,62.6542,62.7164,38481.0
2021-05-27 14:55:00,70.55,70.64,70.54,70.61,154332.0,62.7164,62.7964,62.7075,62.7697,154332.0
2021-05-27 15:00:00,70.61,70.61,70.46,70.51,48077.0,62.7697,62.7697,62.6364,62.6808,48077.0
2021-05-27 15:05:00,70.51,70.53,70.49,70.5,54525.0,62.6808,62.6986,62.6631,62.672,54525.0
2021-05-27 15:10:00,70.5,70.56,70.49,70.54,48947.0,62.672,62.7253,62.6631,62.7075,48947.0
2021-05-27 15:15:00,70.55,70.62,70.55,70.61,68424.0,62.7164,62.7786,62.7164,62.7697,68424.0
2021-05-27 15:20:00,70.6,70.62,70.55,70.61,71928.0,62.7608,62.7786,62.7164,62.7697,71928.0
2021-05-27 15:25:00,70.61,70.68,70.61,70.67,77405.0,62.7697,62.832,62.7697,62.8231,77405.0
2021-05-27 15:30:00,70.67,70.73,70.61,70.71,113735.0,62.8231,62.8764,62.7697,62.8586,113735.0
2021-05-27 15:35:00,70.71,70.74,70.66,70.66,113256.0,62.8586,62.8853,62.8142,62.8142,113256.0
2021-05-27 15:40:00,70.66,70.69,70.61,70.63,213401.0,62.8142,62.8409,62.7697,62.7875,213401.0
2021-05-27 15:45:00,70.63,70.72,70.62,70.63,158148.0,62.7875,62.8675,62.7786,62.7875,158148.0
2021-05-27 15:50:00,70.64,70.74,70.64,70.72,297579.0,62.7964,62.8853,62.7964,62.8675,297579.0
2021-05-27 15:55:00,70.73,70.78,70.69,70.7,489242.0,62.8764,62.9209,62.8409,62.8497,489242.0
2021-05-28 09:30:00,70.8,70.84,70.1,70.4,265011.0,62.9386,62.9742,62.3164,62.5831,265011.0
2021-05-28 09:35:00,70.42,70.43,69.88,69.93,192915.0,62.6008,62.6097,62.1208,62.1652,192915.0
2021-05-28 09:40:00,69.93,69.98,69.74,69.95,114605.0,62.1652,62.2097,61.9963,62.183,114605.0
2021-05-28 09:45:00,69.96,70.12,69.94,70.05,149017.0,62.1919,62.3341,62.1741,62.2719,149017.0
2021-05-28 09:50:00,70.03,70.2,69.93,70.19,111808.0,62.2541,62.4053,62.1652,62.3964,111808.0
2021-05-28 09:55:00,70.18,70.29,70.11,70.2,47051.0,62.3875,62.4853,62.3253,62.4053,47051.0
2021-05-28 10:00:00,70.2,70.21,69.95,70.1,66726.0,62.4053,62.4142,62.183,62.3164,66726.0
2021-05-28 10:05:00,70.11,70.15,69.77,69.88,85180.0,62.3253,62.3608,62.023,62.1208,85180.0
2021-05-28 10:10:00,69.86,69.86,69.69,69.78,68277.0,62.103,62.103,61.9519,62.0319,68277.0
2021-05-28 10:15:00,69.78,69.86,69.66,69.69,70618.0,62.0319,62.103,61.9252,61.9519,70618.0
2021-05-28 10:20:00,69.69,69.83,69.66,69.77,57949.0,61.9519,62.0763,61.9252,62.023,57949.0
2021-05-28 10:25:00,69.77,69.94,69.75,69.92,54459.0,62.023,62.1741,62.0052,62.1564,54459.0
2021-05-28 10:30:00,69.92,70.0,69.9,69.98,94129.0,62.1564,62.2275,62.1386,62.2097,94129.0
2021-05-28 10:35:00,69.97,70.04,69.88,69.92,276610.0,62.2008,62.263,62.1208,62.1564,276610.0
2021-05-28 10:40:00,69.92,70.05,69.92,70.03,51137.0,62.1564,62.2719,62.1564,62.2541,51137.0
2021-05-28 10:45:00,70.03,70.09,70.01,70.08,26672.0,62.2541,62.3075,62.2364,62.2986,26672.0
2021-05-28 10:50:00,70.08,70.16,70.06,70.14,45394.0,62.2986,62.3697,62.2808,62.3519,45394.0
2021-05-28 10:55:00,70.14,70.24,70.13,70.2,51232.0,62.3519,62.4408,62.343,62.4053,51232.0
2021-05-28 11:00:00,70.2,70.28,70.19,70.27,40341.0,62.4053,62.4764,62.3964,62.4675,40341.0
2021-05-28 11:05:00,70.28,70.32,70.24,70.25,52699.0,62.4764,62.5119,62.4408,62.4497,52699.0
2021-05-28 11:10:00,70.23,70.25,70.19,70.22,88160.0,62.4319,62.4497,62.3964,62.423,88160.0
2021-05-28 11:15:00,70.21,70.37,70.2,70.37,37693.0,62.4142,62.5564,62.4053,62.5564,37693.0
2021-05-28 11:20:00,70.38,70.44,70.34,70.38,33030.0,62.5653,62.6186,62.5297,62.5653,33030.0
2021-05-28 11:25:00,70.37,70.38,70.27,70.29,17315.0,62.5564,62.5653,62.4675,62.4853,17315.0
2021-05-28 11:30:00,70.29,70.33,70.21,70.23,30857.0,62.4853,62.5208,62.4142,62.4319,30857.0
2021-05-28 11:35:00,70.24,70.35,70.23,70.35,39075.0,62.4408,62.5386,62.4319,62.5386,39075.0
2021-05-28 11:40:00,70.34,70.34,70.26,70.3,49168.0,62.5297,62.5297,62.4586,62.4942,49168.0
2021-05-28 11:45:00,70.29,70.4,70.27,70.35,229796.0,62.4853,62.5831,62.4675,62.5386,229796.0
2021-05-28 11:50:00,70.34,70.37,70.32,70.36,29064.0,62.5297,62.5564,62.5119,62.5475,29064.0
2021-05-28 11:55:00,70.36,70.39,70.32,70.35,23591.0,62.5475,62.5742,62.5119,62.5386,23591.0
2021-05-28 12:00:00,70.34,70.37,70.29,70.35,19561.0,62.5297,62.5564,62.4853,62.5386,19561.0
2021-05-28 12:05:00,70.34,70.36,70.3,70.32,24879.0,62.5297,62.5475,62.4942,62.5119,24879.0
2021-05-28 12:10:00,70.32,70.4,70.32,70.37,22509.0,62.5119,62.5831,62.5119,62.5564,22509.0
2021-05-28 12:15:00,70.36,70.45,70.35,70.45,46300.0,62.5475,62.6275,62.5386,62.6275,46300.0
2021-05-28 12:20:00,70.46,70.5,70.43,70.43,47848.0,62.6364,62.672,62.6097,62.6097,47848.0
2021-05-28 12:25:00,70.42,70.43,70.37,70.39,31678.0,62.6008,62.6097,62.5564,62.5742,31678.0
2021-05-28 12:30:00,70.39,70.41,70.37,70.38,23042.0,62.5742,62.5919,62.5564,62.5653,23042.0
2021-05-28 12:35:00,70.38,70.38,70.27,70.31,16615.0,62.5653,62.5653,62.4675,62.503,16615.0
2021-05-28 12:40:00,70.32,70.36,70.3,70.35,37455.0,62.5119,62.5475,62.4942,62.5386,37455.0
2021-05-28 12:45:00,70.34,70.45,70.32,70.38,73662.0,62.5297,62.6275,62.5119,62.5653,73662.0
2021-05-28 12:50:00,70.37,70.43,70.34,70.42,30063.0,62.5564,62.6097,62.5297,62.6008,30063.0
2021-05-28 12:55:00,70.42,70.43,70.33,70.33,37105.0,62.6008,62.6097,62.5208,62.5208,37105.0
2021-05-28 13:00:00,70.33,70.41,70.33,70.41,11374.0,62.5208,62.5919,62.5208,62.5919,11374.0
2021-05-28 13:05:00,70.4,70.43,70.39,70.41,12076.0,62.5831,62.6097,62.5742,62.5919,12076.0
2021-05-28 13:10:00,70.41,70.46,70.41,70.43,21871.0,62.5919,62.6364,62.5919,62.6097,21871.0
2021-05-28 13:15:00,70.43,70.51,70.41,70.51,31075.0,62.6097,62.6808,62.5919,62.6808,31075.0
2021-05-28 13:20:00,70.5,70.58,70.49,70.57,21262.0,62.672,62.7431,62.6631,62.7342,21262.0
2021-05-28 13:25:00,70.57,70.6,70.55,70.59,23338.0,62.7342,62.7608,62.7164,62.752,23338.0
2021-05-28 13:30:00,70.59,70.62,70.54,70.54,26909.0,62.752,62.7786,62.7075,62.7075,26909.0
2021-05-28 13:35:00,70.54,70.62,70.54,70.62,37264.0,62.7075,62.7786,62.7075,62.7786,37264.0
2021-05-28 13:40:00,70.61,70.63,70.56,70.63,57657.0,62.7697,62.7875,62.7253,62.7875,57657.0
2021-05-28 13:45:00,70.64,70.73,70.63,70.7,59397.0,62.7964,62.8764,62.7875,62.8497,59397.0
2021-05-28 13:50:00,70.7,70.71,70.62,70.63,33827.0,62.8497,62.8586,62.7786,62.7875,33827.0
2021-05-28 13:55:00,70.63,70.66,70.56,70.57,60928.0,62.7875,62.8142,62.7253,62.7342,60928.0
2021-05-28 14:00:00,70.57,70.65,70.56,70.63,24776.0,62.7342,62.8053,62.7253,62.7875,24776.0
2021-05-28 14:05:00,70.63,70.64,70.53,70.55,64984.0,62.7875,62.7964,62.6986,62.7164,64984.0
2021-05-28 14:10:00,70.56,70.56,70.46,70.52,42283.0,62.7253,62.7253,62.6364,62.6897,42283.0
2021-05-28 14:15:00,70.51,70.57,70.5,70.56,139778.0,62.6808,62.7342,62.672,62.7253,139778.0
2021-05-28 14:20:00,70.56,70.6,70.55,70.58,41774.0,62.7253,62.7608,62.7164,62.7431,41774.0
2021-05-28 14:25:00,70.58,70.6,70.47,70.48,130803.0,62.7431,62.7608,62.6453,62.6542,130803.0
2021-05-28 14:30:00,70.49,70.52,70.46,70.51,46872.0,62.6631,62.6897,62.6364,62.6808,46872.0
2021-05-28 14:35:00,70.51,70.55,70.48,70.49,35422.0,62.6808,62.7164,62.6542,62.6631,35422.0
2021-05-28 14:40:00,70.5,70.55,70.48,70.53,127525.0,62.672,62.7164,62.6542,62.6986,127525.0
2021-05-28 14:45:00,70.53,70.54,70.45,70.48,34942.0,62.6986,62.7075,62.6275,62.6542,34942.0
2021-05-28 14:50:00,70.47,70.57,70.46,70.57,61391.0,62.6453,62.7342,62.6364,62.7342,61391.0
2021-05-28 14:55:00,70.57,70.59,70.48,70.48,59949.0,62.7342,62.752,62.6542,62.6542,59949.0
2021-05-28 15:00:00,70.49,70.63,70.49,70.61,80848.0,62.6631,62.7875,62.6631,62.7697,80848.0
2021-05-28 15:05:00,70.6,70.64,70.57,70.61,42097.0,62.7608,62.7964,62.7342,62.7697,42097.0
2021-05-28 15:10:00,70.61,70.62,70.52,70.58,70229.0,62.7697,62.7786,62.6897,62.7431,70229.0
2021-05-28 15:15:00,70.59,70.64,70.56,70.6,57148.0,62.752,62.7964,62.7253,62.7608,57148.0
2021-05-28 15:20:00,70.6,70.67,70.6,70.66,54075.0,62.7608,62.8231,62.7608,62.8142,54075.0
2021-05-28 15:25:00,70.65,70.68,70.61,70.62,93360.0,62.8053,62.832,62.7697,62.7786,93360.0
2021-05-28 15:30:00,70.61,70.65,70.57,70.61,83923.0,62.7697,62.8053,62.7342,62.7697,83923.0
2021-05-28 15:35:00,70.61,70.67,70.58,70.66,86295.0,62.7697,62.8231,62.7431,62.8142,86295.0
2021-05-28 15:40:00,70.66,70.67,70.57,70.57,112640.0,62.8142,62.8231,62.7342,62.7342,112640.0
2021-05-28 15:45:00,70.58,70.67,70.58,70.64,105744.0,62.7431,62.8231,62.7431,62.7964,105744.0
2021-05-28 15:50:00,70.64,70.73,70.64,70.72,201738.0,62.7964,62.8764,62.7964,62.8675,201738.0
2021-05-28 15:55:00,70.72,70.72,70.63,70.69,367886.0,62.8675,62.8675,62.7875,62.8409,367886.0
2021-06-01 09:30:00,71.21,71.42,71.1,71.35,385631.0,63.3031,63.4898,63.2053,63.4276,385631.0
2021-06-01 09:35:00,71.36,71.37,71.12,71.16,196248.0,63.4365,63.4453,63.2231,63.2587,196248.0
2021-06-01 09:40:00,71.16,71.41,71.1,71.35,125579.0,63.2587,63.4809,63.2053,63.4276,125579.0
2021-06-01 09:45:00,71.35,71.38,71.2,71.25,120863.0,63.4276,63.4542,63.2942,63.3387,120863.0
2021-06-01 09:50:00,71.27,71.46,71.26,71.44,97605.0,63.3565,63.5254,63.3476,63.5076,97605.0
2021-06-01 09:55:00,71.46,71.49,71.34,71.36,100546.0,63.5254,63.552,63.4187,63.4365,100546.0
2021-06-01 10:00:00,71.38,71.61,71.36,71.48,173951.0,63.4542,63.6587,63.4365,63.5431,173951.0
2021-06-01 10:05:00,71.48,71.57,71.46,71.48,119394.0,63.5431,63.6231,63.5254,63.5431,119394.0
2021-06-01 10:10:00,71.48,71.61,71.46,71.54,116849.0,63.5431,63.6587,63.5254,63.5965,116849.0
2021-06-01 10:15:00,71.53,71.53,71.33,71.49,86446.0,63.5876,63.5876,63.4098,63.552,86446.0
2021-06-01 10:20:00,71.5,71.59,71.45,71.56,80862.0,63.5609,63.6409,63.5165,63.6143,80862.0
2021-06-01 10:25:00,71.55,71.57,71.34,71.4,124582.0,63.6054,63.6231,63.4187,63.472,124582.0
2021-06-01 10:30:00,71.38,71.58,71.37,71.56,162522.0,63.4542,63.632,63.4453,63.6143,162522.0
2021-06-01 10:35:00,71.56,71.58,71.29,71.3,68680.0,63.6143,63.632,63.3742,63.3831,68680.0
2021-06-01 10:40:00,71.3,71.51,71.29,71.47,56115.0,63.3831,63.5698,63.3742,63.5342,56115.0
2021-06-01 10:45:00,71.47,71.47,71.17,71.18,68473.0,63.5342,63.5342,63.2676,63.2764,68473.0
2021-06-01 10:50:00,71.19,71.32,71.18,71.3,55981.0,63.2853,63.4009,63.2764,63.3831,55981.0
2021-06-01 10:55:00,71.3,71.32,71.19,71.24,68097.0,63.3831,63.4009,63.2853,63.3298,68097.0
2021-06-01 11:00:00,71.23,71.46,71.23,71.43,75280.0,63.3209,63.5254,63.3209,63.4987,75280.0
2021-06-01 11:05:00,71.43,71.47,71.36,71.4,65665.0,63.4987,63.5342,63.4365,63.472,65665.0
2021-06-01 11:10:00,71.4,71.5,71.36,71.49,53768.0,63.472,63.5609,63.4365,63.552,53768.0
2021-06-01 11:15:00,71.5,71.51,71.44,71.49,71728.0,63.5609,63.5698,63.5076,63.552,71728.0
2021-06-01 11:20:00,71.49,71.5,71.4,71.41,86645.0,63.552,63.5609,63.472,63.4809,86645.0
2021-06-01 11:25:00,71.42,71.53,71.4,71.52,58671.0,63.4898,63.5876,63.472,63.5787,58671.0
2021-06-01 11:30:00,71.52,71.52,71.42,71.45,83421.0,63.5787,63.5787,63.4898,63.5165,83421.0
2021-06-01 11:35:00,71.46,71.54,71.46,71.48,46270.0,63.5254,63.5965,63.5254,63.5431,46270.0
2021-06-01 11:40:00,71.5,71.56,71.5,71.51,60652.0,63.5609,63.6143,63.5609,63.5698,60652.0
2021-06-01 11:45:00,71.51,71.51,71.35,71.42,33144.0,63.5698,63.5698,63.4276,63.4898,33144.0
2021-06-01 11:50:00,71.42,71.42,71.31,71.33,37124.0,63.4898,63.4898,63.392,63.4098,37124.0
2021-06-01 11:55:00,71.33,71.41,71.32,71.39,56500.0,63.4098,63.4809,63.4009,63.4631,56500.0
2021-06-01 12:00:00,71.39,71.39,71.3,71.35,17721.0,63.4631,63.4631,63.3831,63.4276,17721.0
2021-06-01 12:05:00,71.34,71.38,71.28,71.35,37108.0,63.4187,63.4542,63.3653,63.4276,37108.0
2021-06-01 12:10:00,71.36,71.39,71.34,71.34,53698.0,63.4365,63.4631,63.4187,63.4187,53698.0
2021-06-01 12:15:00,71.33,71.36,71.28,71.28,27190.0,63.4098,63.4365,63.3653,63.3653,27190.0
2021-06-01 12:20:00,71.28,71.33,71.28,71.31,44085.0,63.3653,63.4098,63.3653,63.392,44085.0
2021-06-01 12:25:00,71.32,71.36,71.28,71.31,37394.0,63.4009,63.4365,63.3653,63.392,37394.0
2021-06-01 12:30:00,71.31,71.32,71.25,71.27,23441.0,63.392,63.4009,63.3387,63.3565,23441.0
2021-06-01 12:35:00,71.27,71.36,71.23,71.34,72658.0,63.3565,63.4365,63.3209,63.4187,72658.0
2021-06-01 12:40:00,71.33,71.34,71.24,71.25,51825.0,63.4098,63.4187,63.3298,63.3387,51825.0
2021-06-01 12:45:00,71.24,71.32,71.24,71.27,31926.0,63.3298,63.4009,63.3298,63.3565,31926.0
2021-06-01 12:50:00,71.27,71.27,71.16,71.2,28454.0,63.3565,63.3565,63.2587,63.2942,28454.0
2021-06-01 12:55:00,71.2,71.21,71.13,71.16,23977.0,63.2942,63.3031,63.232,63.2587,23977.0
2021-06-01 13:00:00,71.16,71.18,71.09,71.09,50004.0,63.2587,63.2764,63.1964,63.1964,50004.0
2021-06-01 13:05:00,71.09,71.12,71.03,71.11,48104.0,63.1964,63.2231,63.1431,63.2142,48104.0
2021-06-01 13:10:00,71.1,71.1,71.05,71.09,40764.0,63.2053,63.2053,63.1609,63.1964,40764.0
2021-06-01 13:15:00,71.1,71.12,71.03,71.05,33926.0,63.2053,63.2231,63.1431,63.1609,33926.0
2021-06-01 13:20:00,71.04,71.09,71.02,71.03,24336.0,63.152,63.1964,63.1342,63.1431,24336.0
2021-06-01 13:25:00,71.03,71.09,71.0,71.02,25960.0,63.1431,63.1964,63.1164,63.1342,25960.0
2021-06-01 13:30:00,71.01,71.06,70.97,71.06,24287.0,63.1253,63.1698,63.0898,63.1698,24287.0
2021-06-01 13:35:00,71.06,71.08,70.99,71.03,30738.0,63.1698,63.1876,63.1075,63.1431,30738.0
2021-06-01 13:40:00,71.03,71.06,70.94,70.99,29254.0,63.1431,63.1698,63.0631,63.1075,29254.0
2021-06-01 13:45:00,71.0,71.02,70.96,70.99,20298.0,63.1164,63.1342,63.0809,63.1075,20298.0
2021-06-01 13:50:00,70.98,71.04,70.98,70.98,32950.0,63.0987,63.152,63.0987,63.0987,32950.0
2021-06-01 13:55:00,70.98,71.02,70.97,71.0,19122.0,63.0987,63.1342,63.0898,63.1164,19122.0
2021-06-01 14:00:00,71.0,71.05,70.97,71.03,25329.0,63.1164,63.1609,63.0898,63.1431,25329.0
2021-06-01 14:05:00,71.03,71.07,71.01,71.01,29573.0,63.1431,63.1787,63.1253,63.1253,29573.0
2021-06-01 14:10:00,71.01,71.04,70.99,71.03,26399.0,63.1253,63.152,63.1075,63.1431,26399.0
2021-06-01 14:15:00,71.03,71.06,71.0,71.06,26836.0,63.1431,63.1698,63.1164,63.1698,26836.0
2021-06-01 14:20:00,71.06,71.14,71.05,71.14,58830.0,63.1698,63.2409,63.1609,63.2409,58830.0
2021-06-01 14:25:00,71.14,71.22,71.13,71.21,30736.0,63.2409,63.312,63.232,63.3031,30736.0
2021-06-01 14:30:00,71.2,71.21,71.18,71.2,19081.0,63.2942,63.3031,63.2764,63.2942,19081.0
2021-06-01 14:35:00,71.2,71.27,71.2,71.27,46395.0,63.2942,63.3565,63.2942,63.3565,46395.0
2021-06-01 14:40:00,71.27,71.32,71.25,71.3,57274.0,63.3565,63.4009,63.3387,63.3831,57274.0
2021-06-01 14:45:00,71.31,71.33,71.27,71.33,25242.0,63.392,63.4098,63.3565,63.4098,25242.0
2021-06-01 14:50:00,71.33,71.36,71.28,71.35,88765.0,63.4098,63.4365,63.3653,63.4276,88765.0
2021-06-01 14:55:00,71.36,71.41,71.33,71.4,60985.0,63.4365,63.4809,63.4098,63.472,60985.0
2021-06-01 15:00:00,71.4,71.45,71.38,71.44,51340.0,63.472,63.5165,63.4542,63.5076,51340.0
2021-06-01 15:05:00,71.45,71.45,71.39,71.41,59292.0,63.5165,63.5165,63.4631,63.4809,59292.0
2021-06-01 15:10:00,71.42,71.43,71.37,71.42,52929.0,63.4898,63.4987,63.4453,63.4898,52929.0
2021-06-01 15:15:00,71.42,71.43,71.35,71.36,126231.0,63.4898,63.4987,63.4276,63.4365,126231.0
2021-06-01 15:20:00,71.37,71.45,71.35,71.43,115147.0,63.4453,63.5165,63.4276,63.4987,115147.0
2021-06-01 15:25:00,71.43,71.44,71.39,71.44,36180.0,63.4987,63.5076,63.4631,63.5076,36180.0
2021-06-01 15:30:00,71.43,71.45,71.33,71.39,67271.0,63.4987,63.5165,63.4098,63.4631,67271.0
2021-06-01 15:35:00,71.39,71.43,71.38,71.43,46799.0,63.4631,63.4987,63.4542,63.4987,46799.0
2021-06-01 15:40:00,71.43,71.46,71.37,71.38,282728.0,63.4987,63.5254,63.4453,63.4542,282728.0
2021-06-01 15:45:00,71.38,71.43,71.36,71.42,115880.0,63.4542,63.4987,63.4365,63.4898,115880.0
2021-06-01 15:50:00,71.43,71.43,71.31,71.39,148370.0,63.4987,63.4987,63.392,63.4631,148370.0
2021-06-01 15:55:00,71.38,71.38,71.24,71.32,314660.0,63.4542,63.4542,63.3298,63.4009,314660.0
2021-06-02 09:30:00,71.62,71.66,70.77,70.83,227815.0,63.6676,63.7031,62.912,62.9653,227815.0
2021-06-02 09:35:00,70.84,70.89,70.66,70.76,130482.0,62.9742,63.0186,62.8142,62.9031,130482.0
2021-06-02 09:40:00,70.75,70.99,70.69,70.87,73200.0,62.8942,63.1075,62.8409,63.0009,73200.0
2021-06-02 09:45:00,70.87,71.08,70.74,71.01,161942.0,63.0009,63.1876,62.8853,63.1253,161942.0
2021-06-02 09:50:00,71.02,71.08,70.89,70.94,142113.0,63.1342,63.1876,63.0186,63.0631,142113.0
2021-06-02 09:55:00,70.92,70.97,70.82,70.93,83975.0,63.0453,63.0898,62.9564,63.0542,83975.0
2021-06-02 10:00:00,70.94,71.09,70.88,70.98,72064.0,63.0631,63.1964,63.0098,63.0987,72064.0
2021-06-02 10:05:00,70.98,71.01,70.86,70.88,49009.0,63.0987,63.1253,62.992,63.0098,49009.0
2021-06-02 10:10:00,70.89,71.09,70.88,71.09,76885.0,63.0186,63.1964,63.0098,63.1964,76885.0
2021-06-02 10:15:00,71.09,71.09,70.86,71.02,27803.0,63.1964,63.1964,62.992,63.1342,27803.0
2021-06-02 10:20:00,71.0,71.11,70.96,70.98,34505.0,63.1164,63.2142,63.0809,63.0987,34505.0
2021-06-02 10:25:00,71.0,71.04,70.92,71.0,144822.0,63.1164,63.152,63.0453,63.1164,144822.0
2021-06-02 10:30:00,71.01,71.11,70.98,70.99,60181.0,63.1253,63.2142,63.0987,63.1075,60181.0
2021-06-02 10:35:00,70.98,70.99,70.84,70.93,36239.0,63.0987,63.1075,62.9742,63.0542,36239.0
2021-06-02 10:40:00,70.93,71.13,70.93,71.12,33128.0,63.0542,63.232,63.0542,63.2231,33128.0
2021-06-02 10:45:00,71.12,71.18,71.04,71.11,34121.0,63.2231,63.2764,63.152,63.2142,34121.0
2021-06-02 10:50:00,71.11,71.17,71.05,71.16,52362.0,63.2142,63.2676,63.1609,63.2587,52362.0
2021-06-02 10:55:00,71.16,71.21,71.12,71.13,82668.0,63.2587,63.3031,63.2231,63.232,82668.0
2021-06-02 11:00:00,71.13,71.2,71.05,71.1,48018.0,63.232,63.2942,63.1609,63.2053,48018.0
2021-06-02 11:05:00,71.11,71.23,71.1,71.15,26492.0,63.2142,63.3209,63.2053,63.2498,26492.0
2021-06-02 11:10:00,71.16,71.16,71.07,71.15,50709.0,63.2587,63.2587,63.1787,63.2498,50709.0
2021-06-02 11:15:00,71.14,71.24,71.13,71.23,35699.0,63.2409,63.3298,63.232,63.3209,35699.0
2021-06-02 11:20:00,71.22,71.26,71.15,71.25,26075.0,63.312,63.3476,63.2498,63.3387,26075.0
2021-06-02 11:25:00,71.25,71.27,71.17,71.23,25249.0,63.3387,63.3565,63.2676,63.3209,25249.0
2021-06-02 11:30:00,71.22,71.23,71.15,71.16,69921.0,63.312,63.3209,63.2498,63.2587,69921.0
2021-06-02 11:35:00,71.17,71.17,71.03,71.06,42506.0,63.2676,63.2676,63.1431,63.1698,42506.0
2021-06-02 11:40:00,71.06,71.07,71.01,71.02,33763.0,63.1698,63.1787,63.1253,63.1342,33763.0
2021-06-02 11:45:00,71.03,71.04,70.92,70.99,34089.0,63.1431,63.152,63.0453,63.1075,34089.0
2021-06-02 11:50:00,71.0,71.04,70.98,71.03,12935.0,63.1164,63.152,63.0987,63.1431,12935.0
2021-06-02 11:55:00,71.02,71.05,70.96,70.96,45782.0,63.1342,63.1609,63.0809,63.0809,45782.0
2021-06-02 12:00:00,70.97,70.99,70.92,70.94,22576.0,63.0898,63.1075,63.0453,63.0631,22576.0
2021-06-02 12:05:00,70.94,71.02,70.93,71.02,10956.0,63.0631,63.1342,63.0542,63.1342,10956.0
2021-06-02 12:10:00,71.02,71.04,70.96,70.97,17053.0,63.1342,63.152,63.0809,63.0898,17053.0
2021-06-02 12:15:00,70.98,71.01,70.95,71.01,29534.0,63.0987,63.1253,63.072,63.1253,29534.0
2021-06-02 12:20:00,71.01,71.04,70.98,71.02,17883.0,63.1253,63.152,63.0987,63.1342,17883.0
2021-06-02 12:25:00,71.01,71.01,70.85,70.85,25764.0,63.1253,63.1253,62.9831,62.9831,25764.0
2021-06-02 12:30:00,70.85,70.86,70.75,70.81,27589.0,62.9831,62.992,62.8942,62.9475,27589.0
2021-06-02 12:35:00,70.81,70.88,70.8,70.85,11486.0,62.9475,63.0098,62.9386,62.9831,11486.0
2021-06-02 12:40:00,70.83,70.84,70.8,70.82,18615.0,62.9653,62.9742,62.9386,62.9564,18615.0
2021-06-02 12:45:00,70.82,70.87,70.81,70.86,10257.0,62.9564,63.0009,62.9475,62.992,10257.0
2021-06-02 12:50:00,70.85,70.9,70.85,70.85,28050.0,62.9831,63.0275,62.9831,62.9831,28050.0
2021-06-02 12:55:00,70.86,70.92,70.86,70.92,15451.0,62.992,63.0453,62.992,63.0453,15451.0
2021-06-02 13:00:00,70.91,70.93,70.87,70.87,25926.0,63.0364,63.0542,63.0009,63.0009,25926.0
2021-06-02 13:05:00,70.87,70.92,70.87,70.92,19653.0,63.0009,63.0453,63.0009,63.0453,19653.0
2021-06-02 13:10:00,70.92,70.93,70.76,70.78,31324.0,63.0453,63.0542,62.9031,62.9209,31324.0
2021-06-02 13:15:00,70.78,70.79,70.72,70.72,16081.0,62.9209,62.9298,62.8675,62.8675,16081.0
2021-06-02 13:20:00,70.71,70.74,70.68,70.68,31271.0,62.8586,62.8853,62.832,62.832,31271.0
2021-06-02 13:25:00,70.68,70.76,70.68,70.72,39307.0,62.832,62.9031,62.832,62.8675,39307.0
2021-06-02 13:30:00,70.72,70.72,70.66,70.72,16587.0,62.8675,62.8675,62.8142,62.8675,16587.0
2021-06-02 13:35:00,70.72,70.77,70.72,70.75,13222.0,62.8675,62.912,62.8675,62.8942,13222.0
2021-06-02 13:40:00,70.74,70.8,70.72,70.73,21051.0,62.8853,62.9386,62.8675,62.8764,21051.0
2021-06-02 13:45:00,70.74,70.8,70.71,70.73,21060.0,62.8853,62.9386,62.8586,62.8764,21060.0
2021-06-02 13:50:00,70.75,70.79,70.75,70.77,20793.0,62.8942,62.9298,62.8942,62.912,20793.0
2021-06-02 13:55:00,70.77,70.81,70.74,70.8,48712.0,62.912,62.9475,62.8853,62.9386,48712.0
2021-06-02 14:00:00,70.81,70.89,70.81,70.88,7730.0,62.9475,63.0186,62.9475,63.0098,7730.0
2021-06-02 14:05:00,70.89,70.89,70.78,70.78,26729.0,63.0186,63.0186,62.9209,62.9209,26729.0
2021-06-02 14:10:00,70.79,70.8,70.74,70.8,18610.0,62.9298,62.9386,62.8853,62.9386,18610.0
2021-06-02 14:15:00,70.79,70.84,70.77,70.8,12868.0,62.9298,62.9742,62.912,62.9386,12868.0
2021-06-02 14:20:00,70.8,70.84,70.79,70.83,18774.0,62.9386,62.9742,62.9298,62.9653,18774.0
2021-06-02 14:25:00,70.84,70.88,70.82,70.84,11521.0,62.9742,63.0098,62.9564,62.9742,11521.0
2021-06-02 14:30:00,70.85,70.9,70.83,70.89,17950.0,62.9831,63.0275,62.9653,63.0186,17950.0
2021-06-02 14:35:00,70.88,70.91,70.86,70.9,20767.0,63.0098,63.0364,62.992,63.0275,20767.0
2021-06-02 14:40:00,70.9,70.98,70.89,70.98,34977.0,63.0275,63.0987,63.0186,63.0987,34977.0
2021-06-02 14:45:00,70.98,71.03,70.97,71.01,86587.0,63.0987,63.1431,63.0898,63.1253,86587.0
2021-06-02 14:50:00,71.0,71.03,70.97,71.02,48216.0,63.1164,63.1431,63.0898,63.1342,48216.0
2021-06-02 14:55:00,71.02,71.07,71.0,71.07,105336.0,63.1342,63.1787,63.1164,63.1787,105336.0
2021-06-02 15:00:00,71.09,71.12,71.02,71.03,122952.0,63.1964,63.2231,63.1342,63.1431,122952.0
2021-06-02 15:05:00,71.03,71.07,71.02,71.04,28981.0,63.1431,63.1787,63.1342,63.152,28981.0
2021-06-02 15:10:00,71.03,71.06,70.99,70.99,29263.0,63.1431,63.1698,63.1075,63.1075,29263.0
2021-06-02 15:15:00,70.98,70.99,70.89,70.9,31975.0,63.0987,63.1075,63.0186,63.0275,31975.0
2021-06-02 15:20:00,70.9,70.92,70.84,70.84,65354.0,63.0275,63.0453,62.9742,62.9742,65354.0
2021-06-02 15:25:00,70.85,70.88,70.8,70.81,59020.0,62.9831,63.0098,62.9386,62.9475,59020.0
2021-06-02 15:30:00,70.81,70.83,70.68,70.7,53795.0,62.9475,62.9653,62.832,62.8497,53795.0
2021-06-02 15:35:00,70.69,70.73,70.66,70.71,54400.0,62.8409,62.8764,62.8142,62.8586,54400.0
2021-06-02 15:40:00,70.71,70.75,70.69,70.72,138309.0,62.8586,62.8942,62.8409,62.8675,138309.0
2021-06-02 15:45:00,70.72,70.74,70.67,70.72,80564.0,62.8675,62.8853,62.8231,62.8675,80564.0
2021-06-02 15:50:00,70.72,70.78,70.64,70.65,137553.0,62.8675,62.9209,62.7964,62.8053,137553.0
2021-06-02 15:55:00,70.66,70.74,70.64,70.67,356447.0,62.8142,62.8853,62.7964,62.8231,356447.0
2021-06-03 09:30:00,70.55,70.88,70.41,70.55,290960.0,62.7164,63.0098,62.5919,62.7164,290960.0
2021-06-03 09:35:00,70.56,70.67,70.48,70.48,158983.0,62.7253,62.8231,62.6542,62.6542,158983.0
2021-06-03 09:40:00,70.48,70.57,70.3,70.4,100650.0,62.6542,62.7342,62.4942,62.5831,100650.0
2021-06-03 09:45:00,70.42,70.74,70.42,70.52,244783.0,62.6008,62.8853,62.6008,62.6897,244783.0
2021-06-03 09:50:00,70.53,70.73,70.47,70.67,105646.0,62.6986,62.8764,62.6453,62.8231,105646.0
2021-06-03 09:55:00,70.66,70.79,70.64,70.69,170852.0,62.8142,62.9298,62.7964,62.8409,170852.0
2021-06-03 10:00:00,70.68,70.78,70.59,70.59,152668.0,62.832,62.9209,62.752,62.752,152668.0
2021-06-03 10:05:00,70.59,70.68,70.53,70.62,91951.0,62.752,62.832,62.6986,62.7786,91951.0
2021-06-03 10:10:00,70.64,70.68,70.54,70.58,32698.0,62.7964,62.832,62.7075,62.7431,32698.0
2021-06-03 10:15:00,70.59,70.62,70.44,70.53,60227.0,62.752,62.7786,62.6186,62.6986,60227.0
2021-06-03 10:20:00,70.53,70.62,70.51,70.6,52759.0,62.6986,62.7786,62.6808,62.7608,52759.0
2021-06-03 10:25:00,70.61,70.74,70.56,70.72,87803.0,62.7697,62.8853,62.7253,62.8675,87803.0
2021-06-03 10:30:00,70.71,70.85,70.69,70.74,57277.0,62.8586,62.9831,62.8409,62.8853,57277.0
2021-06-03 10:35:00,70.75,70.82,70.69,70.72,70319.0,62.8942,62.9564,62.8409,62.8675,70319.0
2021-06-03 10:40:00,70.72,70.81,70.69,70.74,32695.0,62.8675,62.9475,62.8409,62.8853,32695.0
2021-06-03 10:45:00,70.75,70.91,70.71,70.9,108991.0,62.8942,63.0364,62.8586,63.0275,108991.0
2021-06-03 10:50:00,70.91,70.99,70.87,70.98,73968.0,63.0364,63.1075,63.0009,63.0987,73968.0
2021-06-03 10:55:00,70.97,71.04,70.89,71.03,43477.0,63.0898,63.152,63.0186,63.1431,43477.0
2021-06-03 11:00:00,71.03,71.03,70.89,70.99,62811.0,63.1431,63.1431,63.0186,63.1075,62811.0
2021-06-03 11:05:00,70.98,71.05,70.9,71.04,125081.0,63.0987,63.1609,63.0275,63.152,125081.0
2021-06-03 11:10:00,71.03,71.04,70.95,71.03,47987.0,63.1431,63.152,63.072,63.1431,47987.0
2021-06-03 11:15:00,71.02,71.02,70.9,70.97,51489.0,63.1342,63.1342,63.0275,63.0898,51489.0
2021-06-03 11:20:00,70.97,71.03,70.93,71.03,59819.0,63.0898,63.1431,63.0542,63.1431,59819.0
2021-06-03 11:25:00,71.02,71.06,70.97,71.03,38960.0,63.1342,63.1698,63.0898,63.1431,38960.0
2021-06-03 11:30:00,71.03,71.04,70.95,71.0,47068.0,63.1431,63.152,63.072,63.1164,47068.0
2021-06-03 11:35:00,71.0,71.1,71.0,71.08,29782.0,63.1164,63.2053,63.1164,63.1876,29782.0
2021-06-03 11:40:00,71.09,71.19,71.08,71.18,26375.0,63.1964,63.2853,63.1876,63.2764,26375.0
2021-06-03 11:45:00,71.18,71.21,71.15,71.21,37911.0,63.2764,63.3031,63.2498,63.3031,37911.0
2021-06-03 11:50:00,71.2,71.2,71.15,71.16,40917.0,63.2942,63.2942,63.2498,63.2587,40917.0
2021-06-03 11:55:00,71.16,71.18,71.1,71.14,32107.0,63.2587,63.2764,63.2053,63.2409,32107.0
2021-06-03 12:00:00,71.15,71.17,71.12,71.15,53915.0,63.2498,63.2676,63.2231,63.2498,53915.0
2021-06-03 12:05:00,71.15,71.26,71.15,71.19,109395.0,63.2498,63.3476,63.2498,63.2853,109395.0
2021-06-03 12:10:00,71.19,71.28,71.17,71.26,59451.0,63.2853,63.3653,63.2676,63.3476,59451.0
2021-06-03 12:15:00,71.26,71.26,71.21,71.24,54504.0,63.3476,63.3476,63.3031,63.3298,54504.0
2021-06-03 12:20:00,71.24,71.26,71.2,71.25,120751.0,63.3298,63.3476,63.2942,63.3387,120751.0
2021-06-03 12:25:00,71.25,71.3,71.24,71.3,106771.0,63.3387,63.3831,63.3298,63.3831,106771.0
2021-06-03 12:30:00,71.29,71.31,71.18,71.2,149686.0,63.3742,63.392,63.2764,63.2942,149686.0
2021-06-03 12:35:00,71.2,71.32,71.2,71.3,192025.0,63.2942,63.4009,63.2942,63.3831,192025.0
2021-06-03 12:40:00,71.31,71.35,71.31,71.33,75345.0,63.392,63.4276,63.392,63.4098,75345.0
2021-06-03 12:45:00,71.32,71.34,71.28,71.28,71090.0,63.4009,63.4187,63.3653,63.3653,71090.0
2021-06-03 12:50:00,71.28,71.28,71.14,71.16,33094.0,63.3653,63.3653,63.2409,63.2587,33094.0
2021-06-03 12:55:00,71.15,71.22,71.14,71.22,19303.0,63.2498,63.312,63.2409,63.312,19303.0
2021-06-03 13:00:00,71.22,71.22,71.16,71.22,60003.0,63.312,63.312,63.2587,63.312,60003.0
2021-06-03 13:05:00,71.21,71.21,71.05,71.14,69053.0,63.3031,63.3031,63.1609,63.2409,69053.0
2021-06-03 13:10:00,71.15,71.18,71.09,71.11,51339.0,63.2498,63.2764,63.1964,63.2142,51339.0
2021-06-03 13:15:00,71.11,71.18,71.1,71.13,13013.0,63.2142,63.2764,63.2053,63.232,13013.0
2021-06-03 13:20:00,71.13,71.23,71.11,71.22,20114.0,63.232,63.3209,63.2142,63.312,20114.0
2021-06-03 13:25:00,71.21,71.29,71.2,71.27,42341.0,63.3031,63.3742,63.2942,63.3565,42341.0
2021-06-03 13:30:00,71.27,71.27,71.2,71.23,42367.0,63.3565,63.3565,63.2942,63.3209,42367.0
2021-06-03 13:35:00,71.22,71.24,71.18,71.2,20135.0,63.312,63.3298,63.2764,63.2942,20135.0
2021-06-03 13:40:00,71.19,71.2,71.09,71.13,56577.0,63.2853,63.2942,63.1964,63.232,56577.0
2021-06-03 13:45:00,71.13,71.16,71.07,71.09,59752.0,63.232,63.2587,63.1787,63.1964,59752.0
2021-06-03 13:50:00,71.09,71.11,71.04,71.07,67643.0,63.1964,63.2142,63.152,63.1787,67643.0
2021-06-03 13:55:00,71.07,71.12,71.04,71.05,51873.0,63.1787,63.2231,63.152,63.1609,51873.0
2021-06-03 14:00:00,71.05,71.09,71.0,71.08,50512.0,63.1609,63.1964,63.1164,63.1876,50512.0
2021-06-03 14:05:00,71.09,71.09,70.99,71.0,41783.0,63.1964,63.1964,63.1075,63.1164,41783.0
2021-06-03 14:10:00,71.01,71.01,70.92,70.93,38799.0,63.1253,63.1253,63.0453,63.0542,38799.0
2021-06-03 14:15:00,70.94,70.94,70.83,70.87,104220.0,63.0631,63.0631,62.9653,63.0009,104220.0
2021-06-03 14:20:00,70.87,70.88,70.81,70.81,75997.0,63.0009,63.0098,62.9475,62.9475,75997.0
2021-06-03 14:25:00,70.81,70.85,70.77,70.83,21055.0,62.9475,62.9831,62.912,62.9653,21055.0
2021-06-03 14:30:00,70.83,70.85,70.78,70.8,34260.0,62.9653,62.9831,62.9209,62.9386,34260.0
2021-06-03 14:35:00,70.79,70.83,70.75,70.78,39915.0,62.9298,62.9653,62.8942,62.9209,39915.0
2021-06-03 14:40:00,70.77,70.81,70.73,70.81,37142.0,62.912,62.9475,62.8764,62.9475,37142.0
2021-06-03 14:45:00,70.82,70.84,70.77,70.82,39156.0,62.9564,62.9742,62.912,62.9564,39156.0
2021-06-03 14:50:00,70.82,70.82,70.73,70.75,99738.0,62.9564,62.9564,62.8764,62.8942,99738.0
2021-06-03 14:55:00,70.76,70.81,70.72,70.73,24443.0,62.9031,62.9475,62.8675,62.8764,24443.0
2021-06-03 15:00:00,70.73,70.74,70.68,70.71,31951.0,62.8764,62.8853,62.832,62.8586,31951.0
2021-06-03 15:05:00,70.7,70.78,70.7,70.78,20340.0,62.8497,62.9209,62.8497,62.9209,20340.0
2021-06-03 15:10:00,70.78,70.78,70.74,70.76,12713.0,62.9209,62.9209,62.8853,62.9031,12713.0
2021-06-03 15:15:00,70.75,70.79,70.72,70.72,31817.0,62.8942,62.9298,62.8675,62.8675,31817.0
2021-06-03 15:20:00,70.71,70.78,70.67,70.75,42766.0,62.8586,62.9209,62.8231,62.8942,42766.0
2021-06-03 15:25:00,70.76,70.78,70.74,70.77,33308.0,62.9031,62.9209,62.8853,62.912,33308.0
2021-06-03 15:30:00,70.78,70.9,70.75,70.89,38893.0,62.9209,63.0275,62.8942,63.0186,38893.0
2021-06-03 15:35:00,70.89,70.96,70.88,70.94,90417.0,63.0186,63.0809,63.0098,63.0631,90417.0
2021-06-03 15:40:00,70.94,70.95,70.89,70.94,123567.0,63.0631,63.072,63.0186,63.0631,123567.0
2021-06-03 15:45:00,70.94,70.96,70.88,70.91,109969.0,63.0631,63.0809,63.0098,63.0364,109969.0
2021-06-03 15:50:00,70.9,70.98,70.88,70.89,115963.0,63.0275,63.0987,63.0098,63.0186,115963.0
2021-06-03 15:55:00,70.89,70.92,70.81,70.84,334501.0,63.0186,63.0453,62.9475,62.9742,334501.0
2021-06-04 09:30:00,70.82,70.84,70.53,70.61,331050.0,62.9564,62.9742,62.6986,62.7697,331050.0
2021-06-04 09:35:00,70.61,70.74,70.57,70.62,119321.0,62.7697,62.8853,62.7342,62.7786,119321.0
2021-06-04 09:40:00,70.64,70.73,70.55,70.61,46608.0,62.7964,62.8764,62.7164,62.7697,46608.0
2021-06-04 09:45:00,70.61,70.68,70.46,70.47,62992.0,62.7697,62.832,62.6364,62.6453,62992.0
2021-06-04 09:50:00,70.47,70.54,70.34,70.34,94516.0,62.6453,62.7075,62.5297,62.5297,94516.0
2021-06-04 09:55:00,70.33,70.44,70.31,70.44,127322.0,62.5208,62.6186,62.503,62.6186,127322.0
2021-06-04 10:00:00,70.45,70.45,70.21,70.37,147113.0,62.6275,62.6275,62.4142,62.5564,147113.0
2021-06-04 10:05:00,70.37,70.43,70.27,70.27,89924.0,62.5564,62.6097,62.4675,62.4675,89924.0
2021-06-04 10:10:00,70.26,70.32,70.25,70.29,67177.0,62.4586,62.5119,62.4497,62.4853,67177.0
2021-06-04 10:15:00,70.28,70.32,70.21,70.3,45247.0,62.4764,62.5119,62.4142,62.4942,45247.0
2021-06-04 10:20:00,70.28,70.32,70.17,70.28,60708.0,62.4764,62.5119,62.3786,62.4764,60708.0
2021-06-04 10:25:00,70.28,70.43,70.22,70.41,68320.0,62.4764,62.6097,62.423,62.5919,68320.0
2021-06-04 10:30:00,70.43,70.44,70.3,70.38,48641.0,62.6097,62.6186,62.4942,62.5653,48641.0
2021-06-04 10:35:00,70.39,70.4,70.21,70.22,60473.0,62.5742,62.5831,62.4142,62.423,60473.0
2021-06-04 10:40:00,70.22,70.28,70.12,70.18,75384.0,62.423,62.4764,62.3341,62.3875,75384.0
2021-06-04 10:45:00,70.17,70.35,70.14,70.31,28101.0,62.3786,62.5386,62.3519,62.503,28101.0
2021-06-04 10:50:00,70.3,70.34,70.27,70.3,29819.0,62.4942,62.5297,62.4675,62.4942,29819.0
2021-06-04 10:55:00,70.3,70.37,70.29,70.37,21211.0,62.4942,62.5564,62.4853,62.5564,21211.0
2021-06-04 11:00:00,70.37,70.37,70.23,70.23,34562.0,62.5564,62.5564,62.4319,62.4319,34562.0
2021-06-04 11:05:00,70.22,70.27,70.18,70.2,35312.0,62.423,62.4675,62.3875,62.4053,35312.0
2021-06-04 11:10:00,70.19,70.24,70.13,70.14,26630.0,62.3964,62.4408,62.343,62.3519,26630.0
2021-06-04 11:15:00,70.14,70.21,70.09,70.09,49252.0,62.3519,62.4142,62.3075,62.3075,49252.0
2021-06-04 11:20:00,70.09,70.14,70.07,70.1,46343.0,62.3075,62.3519,62.2897,62.3164,46343.0
2021-06-04 11:25:00,70.1,70.15,70.08,70.11,39886.0,62.3164,62.3608,62.2986,62.3253,39886.0
2021-06-04 11:30:00,70.12,70.15,70.1,70.11,35624.0,62.3341,62.3608,62.3164,62.3253,35624.0
2021-06-04 11:35:00,70.1,70.1,69.95,70.0,73105.0,62.3164,62.3164,62.183,62.2275,73105.0
2021-06-04 11:40:00,70.0,70.04,69.98,70.02,27910.0,62.2275,62.263,62.2097,62.2452,27910.0
2021-06-04 11:45:00,70.03,70.06,69.98,70.0,37495.0,62.2541,62.2808,62.2097,62.2275,37495.0
2021-06-04 11:50:00,69.99,70.02,69.92,69.93,17692.0,62.2186,62.2452,62.1564,62.1652,17692.0
2021-06-04 11:55:00,69.94,69.94,69.87,69.89,46234.0,62.1741,62.1741,62.1119,62.1297,46234.0
2021-06-04 12:00:00,69.88,69.96,69.87,69.92,26662.0,62.1208,62.1919,62.1119,62.1564,26662.0
2021-06-04 12:05:00,69.92,69.96,69.91,69.92,56155.0,62.1564,62.1919,62.1475,62.1564,56155.0
2021-06-04 12:10:00,69.92,69.96,69.9,69.94,101238.0,62.1564,62.1919,62.1386,62.1741,101238.0
2021-06-04 12:15:00,69.95,70.0,69.94,69.97,68382.0,62.183,62.2275,62.1741,62.2008,68382.0
2021-06-04 12:20:00,69.96,69.97,69.93,69.97,24210.0,62.1919,62.2008,62.1652,62.2008,24210.0
2021-06-04 12:25:00,69.98,70.04,69.96,70.03,58291.0,62.2097,62.263,62.1919,62.2541,58291.0
2021-06-04 12:30:00,70.03,70.06,70.02,70.05,32227.0,62.2541,62.2808,62.2452,62.2719,32227.0
2021-06-04 12:35:00,70.05,70.1,70.05,70.07,16967.0,62.2719,62.3164,62.2719,62.2897,16967.0
2021-06-04 12:40:00,70.06,70.1,70.06,70.09,16229.0,62.2808,62.3164,62.2808,62.3075,16229.0
2021-06-04 12:45:00,70.09,70.12,70.07,70.1,23377.0,62.3075,62.3341,62.2897,62.3164,23377.0
2021-06-04 12:50:00,70.11,70.25,70.11,70.25,36243.0,62.3253,62.4497,62.3253,62.4497,36243.0
2021-06-04 12:55:00,70.24,70.35,70.23,70.33,18229.0,62.4408,62.5386,62.4319,62.5208,18229.0
2021-06-04 13:00:00,70.34,70.42,70.34,70.4,81167.0,62.5297,62.6008,62.5297,62.5831,81167.0
2021-06-04 13:05:00,70.4,70.43,70.39,70.4,34434.0,62.5831,62.6097,62.5742,62.5831,34434.0
2021-06-04 13:10:00,70.41,70.44,70.39,70.41,21757.0,62.5919,62.6186,62.5742,62.5919,21757.0
2021-06-04 13:15:00,70.42,70.44,70.4,70.43,19820.0,62.6008,62.6186,62.5831,62.6097,19820.0
2021-06-04 13:20:00,70.43,70.44,70.39,70.42,17207.0,62.6097,62.6186,62.5742,62.6008,17207.0
2021-06-04 13:25:00,70.43,70.44,70.4,70.41,11867.0,62.6097,62.6186,62.5831,62.5919,11867.0
2021-06-04 13:30:00,70.41,70.43,70.35,70.42,29419.0,62.5919,62.6097,62.5386,62.6008,29419.0
2021-06-04 13:35:00,70.43,70.48,70.41,70.47,18209.0,62.6097,62.6542,62.5919,62.6453,18209.0
2021-06-04 13:40:00,70.45,70.52,70.45,70.48,33091.0,62.6275,62.6897,62.6275,62.6542,33091.0
2021-06-04 13:45:00,70.48,70.49,70.44,70.45,18665.0,62.6542,62.6631,62.6186,62.6275,18665.0
2021-06-04 13:50:00,70.44,70.46,70.42,70.42,14992.0,62.6186,62.6364,62.6008,62.6008,14992.0
2021-06-04 13:55:00,70.43,70.46,70.42,70.43,17618.0,62.6097,62.6364,62.6008,62.6097,17618.0
2021-06-04 14:00:00,70.44,70.46,70.4,70.43,32584.0,62.6186,62.6364,62.5831,62.6097,32584.0
2021-06-04 14:05:00,70.43,70.43,70.37,70.41,23154.0,62.6097,62.6097,62.5564,62.5919,23154.0
2021-06-04 14:10:00,70.42,70.45,70.41,70.44,45842.0,62.6008,62.6275,62.5919,62.6186,45842.0
2021-06-04 14:15:00,70.43,70.44,70.36,70.37,35777.0,62.6097,62.6186,62.5475,62.5564,35777.0
2021-06-04 14:20:00,70.37,70.48,70.36,70.45,23558.0,62.5564,62.6542,62.5475,62.6275,23558.0
2021-06-04 14:25:00,70.45,70.48,70.43,70.47,11079.0,62.6275,62.6542,62.6097,62.6453,11079.0
2021-06-04 14:30:00,70.46,70.46,70.38,70.39,20965.0,62.6364,62.6364,62.5653,62.5742,20965.0
2021-06-04 14:35:00,70.4,70.42,70.36,70.42,39820.0,62.5831,62.6008,62.5475,62.6008,39820.0
2021-06-04 14:40:00,70.41,70.44,70.39,70.42,10701.0,62.5919,62.6186,62.5742,62.6008,10701.0
2021-06-04 14:45:00,70.42,70.44,70.39,70.43,21039.0,62.6008,62.6186,62.5742,62.6097,21039.0
2021-06-04 14:50:00,70.42,70.45,70.38,70.45,21902.0,62.6008,62.6275,62.5653,62.6275,21902.0
2021-06-04 14:55:00,70.44,70.47,70.42,70.47,16559.0,62.6186,62.6453,62.6008,62.6453,16559.0
2021-06-04 15:00:00,70.47,70.53,70.46,70.52,23943.0,62.6453,62.6986,62.6364,62.6897,23943.0
2021-06-04 15:05:00,70.51,70.53,70.49,70.5,16557.0,62.6808,62.6986,62.6631,62.672,16557.0
2021-06-04 15:10:00,70.5,70.53,70.49,70.52,22943.0,62.672,62.6986,62.6631,62.6897,22943.0
2021-06-04 15:15:00,70.53,70.58,70.49,70.57,55715.0,62.6986,62.7431,62.6631,62.7342,55715.0
2021-06-04 15:20:00,70.57,70.62,70.55,70.62,24385.0,62.7342,62.7786,62.7164,62.7786,24385.0
2021-06-04 15:25:00,70.61,70.64,70.57,70.64,49071.0,62.7697,62.7964,62.7342,62.7964,49071.0
2021-06-04 15:30:00,70.64,70.7,70.62,70.67,44436.0,62.7964,62.8497,62.7786,62.8231,44436.0
2021-06-04 15:35:00,70.67,70.7,70.63,70.69,47263.0,62.8231,62.8497,62.7875,62.8409,47263.0
2021-06-04 15:40:00,70.69,70.73,70.64,70.72,65914.0,62.8409,62.8764,62.7964,62.8675,65914.0
2021-06-04 15:45:00,70.71,70.74,70.7,70.73,125244.0,62.8586,62.8853,62.8497,62.8764,125244.0
2021-06-04 15:50:00,70.73,70.82,70.73,70.81,122505.0,62.8764,62.9564,62.8764,62.9475,122505.0
2021-06-04 15:55:00,70.81,70.81,70.67,70.72,302703.0,62.9475,62.9475,62.8231,62.8675,302703.0
2021-06-07 09:30:00,70.94,71.25,70.88,71.0,110896.0,63.0631,63.3387,63.0098,63.1164,110896.0
2021-06-07 09:35:00,70.98,70.98,70.76,70.86,86108.0,63.0987,63.0987,62.9031,62.992,86108.0
2021-06-07 09:40:00,70.88,71.1,70.87,71.05,83866.0,63.0098,63.2053,63.0009,63.1609,83866.0
2021-06-07 09:45:00,71.05,71.19,71.03,71.14,109584.0,63.1609,63.2853,63.1431,63.2409,109584.0
2021-06-07 09:50:00,71.14,71.2,70.88,70.98,87865.0,63.2409,63.2942,63.0098,63.0987,87865.0
2021-06-07 09:55:00,70.98,71.01,70.94,70.96,26885.0,63.0987,63.1253,63.0631,63.0809,26885.0
2021-06-07 10:00:00,70.97,70.97,70.77,70.8,57145.0,63.0898,63.0898,62.912,62.9386,57145.0
2021-06-07 10:05:00,70.79,70.83,70.71,70.82,46414.0,62.9298,62.9653,62.8586,62.9564,46414.0
2021-06-07 10:10:00,70.84,70.84,70.73,70.76,55228.0,62.9742,62.9742,62.8764,62.9031,55228.0
2021-06-07 10:15:00,70.76,70.88,70.75,70.79,73331.0,62.9031,63.0098,62.8942,62.9298,73331.0
2021-06-07 10:20:00,70.8,70.86,70.78,70.79,27398.0,62.9386,62.992,62.9209,62.9298,27398.0
2021-06-07 10:25:00,70.79,70.79,70.7,70.7,38339.0,62.9298,62.9298,62.8497,62.8497,38339.0
2021-06-07 10:30:00,70.7,70.7,70.58,70.58,38457.0,62.8497,62.8497,62.7431,62.7431,38457.0
2021-06-07 10:35:00,70.57,70.69,70.57,70.68,32772.0,62.7342,62.8409,62.7342,62.832,32772.0
2021-06-07 10:40:00,70.68,70.73,70.63,70.67,20047.0,62.832,62.8764,62.7875,62.8231,20047.0
2021-06-07 10:45:00,70.69,70.75,70.65,70.67,28618.0,62.8409,62.8942,62.8053,62.8231,28618.0
2021-06-07 10:50:00,70.66,70.75,70.62,70.75,38546.0,62.8142,62.8942,62.7786,62.8942,38546.0
2021-06-07 10:55:00,70.76,70.81,70.69,70.7,35659.0,62.9031,62.9475,62.8409,62.8497,35659.0
2021-06-07 11:00:00,70.7,70.73,70.58,70.62,37400.0,62.8497,62.8764,62.7431,62.7786,37400.0
2021-06-07 11:05:00,70.61,70.68,70.57,70.62,39906.0,62.7697,62.832,62.7342,62.7786,39906.0
2021-06-07 11:10:00,70.61,70.74,70.61,70.68,29276.0,62.7697,62.8853,62.7697,62.832,29276.0
2021-06-07 11:15:00,70.67,70.74,70.65,70.68,40003.0,62.8231,62.8853,62.8053,62.832,40003.0
2021-06-07 11:20:00,70.67,70.73,70.65,70.66,18371.0,62.8231,62.8764,62.8053,62.8142,18371.0
2021-06-07 11:25:00,70.65,70.7,70.56,70.7,118960.0,62.8053,62.8497,62.7253,62.8497,118960.0
2021-06-07 11:30:00,70.71,70.73,70.67,70.69,26198.0,62.8586,62.8764,62.8231,62.8409,26198.0
2021-06-07 11:35:00,70.69,70.7,70.63,70.63,24849.0,62.8409,62.8497,62.7875,62.7875,24849.0
2021-06-07 11:40:00,70.62,70.67,70.61,70.67,26980.0,62.7786,62.8231,62.7697,62.8231,26980.0
2021-06-07 11:45:00,70.67,70.76,70.67,70.76,30649.0,62.8231,62.9031,62.8231,62.9031,30649.0
2021-06-07 11:50:00,70.75,70.76,70.66,70.72,36737.0,62.8942,62.9031,62.8142,62.8675,36737.0
2021-06-07 11:55:00,70.72,70.82,70.72,70.8,25739.0,62.8675,62.9564,62.8675,62.9386,25739.0
2021-06-07 12:00:00,70.8,70.85,70.79,70.85,35257.0,62.9386,62.9831,62.9298,62.9831,35257.0
2021-06-07 12:05:00,70.85,70.89,70.84,70.86,26204.0,62.9831,63.0186,62.9742,62.992,26204.0
2021-06-07 12:10:00,70.85,70.87,70.82,70.83,25225.0,62.9831,63.0009,62.9564,62.9653,25225.0
2021-06-07 12:15:00,70.83,70.9,70.8,70.9,26070.0,62.9653,63.0275,62.9386,63.0275,26070.0
2021-06-07 12:20:00,70.9,70.9,70.86,70.88,14332.0,63.0275,63.0275,62.992,63.0098,14332.0
2021-06-07 12:25:00,70.89,70.95,70.88,70.92,38240.0,63.0186,63.072,63.0098,63.0453,38240.0
2021-06-07 12:30:00,70.92,70.93,70.87,70.9,14457.0,63.0453,63.0542,63.0009,63.0275,14457.0
2021-06-07 12:35:00,70.91,70.91,70.87,70.87,25495.0,63.0364,63.0364,63.0009,63.0009,25495.0
2021-06-07 12:40:00,70.88,70.94,70.85,70.91,30915.0,63.0098,63.0631,62.9831,63.0364,30915.0
2021-06-07 12:45:00,70.9,70.92,70.88,70.91,88801.0,63.0275,63.0453,63.0098,63.0364,88801.0
2021-06-07 12:50:00,70.91,70.97,70.91,70.93,111674.0,63.0364,63.0898,63.0364,63.0542,111674.0
2021-06-07 12:55:00,70.92,70.95,70.91,70.93,8415.0,63.0453,63.072,63.0364,63.0542,8415.0
2021-06-07 13:00:00,70.93,70.95,70.84,70.84,13356.0,63.0542,63.072,62.9742,62.9742,13356.0
2021-06-07 13:05:00,70.84,70.91,70.83,70.91,10773.0,62.9742,63.0364,62.9653,63.0364,10773.0
2021-06-07 13:10:00,70.9,70.91,70.85,70.89,16937.0,63.0275,63.0364,62.9831,63.0186,16937.0
2021-06-07 13:15:00,70.9,70.95,70.89,70.95,18294.0,63.0275,63.072,63.0186,63.072,18294.0
2021-06-07 13:20:00,70.96,71.02,70.95,71.01,7298.0,63.0809,63.1342,63.072,63.1253,7298.0
2021-06-07 13:25:00,71.02,71.05,70.96,70.99,33410.0,63.1342,63.1609,63.0809,63.1075,33410.0
2021-06-07 13:30:00,70.99,70.99,70.93,70.97,27033.0,63.1075,63.1075,63.0542,63.0898,27033.0
2021-06-07 13:35:00,70.96,71.02,70.96,71.0,21281.0,63.0809,63.1342,63.0809,63.1164,21281.0
2021-06-07 13:40:00,70.99,71.02,70.95,71.0,191888.0,63.1075,63.1342,63.072,63.1164,191888.0
2021-06-07 13:45:00,71.0,71.02,70.98,71.0,20746.0,63.1164,63.1342,63.0987,63.1164,20746.0
2021-06-07 13:50:00,71.01,71.02,70.97,70.99,26089.0,63.1253,63.1342,63.0898,63.1075,26089.0
2021-06-07 13:55:00,70.99,71.0,70.93,70.94,64339.0,63.1075,63.1164,63.0542,63.0631,64339.0
2021-06-07 14:00:00,70.94,70.97,70.92,70.97,22848.0,63.0631,63.0898,63.0453,63.0898,22848.0
2021-06-07 14:05:00,70.95,70.99,70.95,70.98,17520.0,63.072,63.1075,63.072,63.0987,17520.0
2021-06-07 14:10:00,70.98,70.98,70.87,70.88,28898.0,63.0987,63.0987,63.0009,63.0098,28898.0
2021-06-07 14:15:00,70.88,70.89,70.82,70.83,30519.0,63.0098,63.0186,62.9564,62.9653,30519.0
2021-06-07 14:20:00,70.83,70.86,70.77,70.78,21738.0,62.9653,62.992,62.912,62.9209,21738.0
2021-06-07 14:25:00,70.78,70.84,70.76,70.81,22660.0,62.9209,62.9742,62.9031,62.9475,22660.0
2021-06-07 14:30:00,70.81,70.84,70.77,70.84,22818.0,62.9475,62.9742,62.912,62.9742,22818.0
2021-06-07 14:35:00,70.84,70.91,70.83,70.91,17287.0,62.9742,63.0364,62.9653,63.0364,17287.0
2021-06-07 14:40:00,70.92,70.94,70.88,70.93,18618.0,63.0453,63.0631,63.0098,63.0542,18618.0
2021-06-07 14:45:00,70.94,70.95,70.89,70.9,41226.0,63.0631,63.072,63.0186,63.0275,41226.0
2021-06-07 14:50:00,70.9,70.97,70.87,70.95,24619.0,63.0275,63.0898,63.0009,63.072,24619.0
2021-06-07 14:55:00,70.95,70.96,70.86,70.87,41736.0,63.072,63.0809,62.992,63.0009,41736.0
2021-06-07 15:00:00,70.87,70.91,70.87,70.89,33447.0,63.0009,63.0364,63.0009,63.0186,33447.0
2021-06-07 15:05:00,70.89,70.99,70.89,70.97,55623.0,63.0186,63.1075,63.0186,63.0898,55623.0
2021-06-07 15:10:00,70.97,70.99,70.94,70.98,46783.0,63.0898,63.1075,63.0631,63.0987,46783.0
2021-06-07 15:15:00,70.98,71.03,70.97,71.03,41703.0,63.0987,63.1431,63.0898,63.1431,41703.0
2021-06-07 15:20:00,71.02,71.03,70.98,70.99,52062.0,63.1342,63.1431,63.0987,63.1075,52062.0
2021-06-07 15:25:00,71.0,71.02,70.95,71.0,34261.0,63.1164,63.1342,63.072,63.1164,34261.0
2021-06-07 15:30:00,71.0,71.01,70.93,70.94,42476.0,63.1164,63.1253,63.0542,63.0631,42476.0
2021-06-07 15:35:00,70.93,70.98,70.93,70.97,46096.0,63.0542,63.0987,63.0542,63.0898,46096.0
2021-06-07 15:40:00,70.97,71.0,70.94,70.95,59141.0,63.0898,63.1164,63.0631,63.072,59141.0
2021-06-07 15:45:00,70.95,70.97,70.92,70.95,61301.0,63.072,63.0898,63.0453,63.072,61301.0
2021-06-07 15:50:00,70.94,71.0,70.94,70.99,147121.0,63.0631,63.1164,63.0631,63.1075,147121.0
2021-06-07 15:55:00,70.99,71.0,70.88,70.97,167027.0,63.1075,63.1164,63.0098,63.0898,167027.0
2021-06-08 09:30:00,70.85,70.85,70.2,70.4,333545.0,62.9831,62.9831,62.4053,62.5831,333545.0
2021-06-08 09:35:00,70.38,70.38,69.81,69.84,316394.0,62.5653,62.5653,62.0586,62.0852,316394.0
2021-06-08 09:40:00,69.84,69.91,69.7,69.89,286537.0,62.0852,62.1475,61.9608,62.1297,286537.0
2021-06-08 09:45:00,69.88,70.08,69.84,69.93,108021.0,62.1208,62.2986,62.0852,62.1652,108021.0
2021-06-08 09:50:00,69.93,70.03,69.87,69.95,88022.0,62.1652,62.2541,62.1119,62.183,88022.0
2021-06-08 09:55:00,69.94,70.02,69.9,69.97,78327.0,62.1741,62.2452,62.1386,62.2008,78327.0
2021-06-08 10:00:00,69.96,70.13,69.96,70.06,107619.0,62.1919,62.343,62.1919,62.2808,107619.0
2021-06-08 10:05:00,70.06,70.1,69.84,69.89,81658.0,62.2808,62.3164,62.0852,62.1297,81658.0
2021-06-08 10:10:00,69.89,70.12,69.88,70.06,76478.0,62.1297,62.3341,62.1208,62.2808,76478.0
2021-06-08 10:15:00,70.05,70.1,70.01,70.06,58830.0,62.2719,62.3164,62.2364,62.2808,58830.0
2021-06-08 10:20:00,70.06,70.11,70.01,70.09,57095.0,62.2808,62.3253,62.2364,62.3075,57095.0
2021-06-08 10:25:00,70.1,70.25,70.06,70.24,101783.0,62.3164,62.4497,62.2808,62.4408,101783.0
2021-06-08 10:30:00,70.25,70.33,70.22,70.32,73074.0,62.4497,62.5208,62.423,62.5119,73074.0
2021-06-08 10:35:00,70.33,70.39,70.28,70.32,58621.0,62.5208,62.5742,62.4764,62.5119,58621.0
2021-06-08 10:40:00,70.32,70.34,70.21,70.32,59734.0,62.5119,62.5297,62.4142,62.5119,59734.0
2021-06-08 10:45:00,70.33,70.39,70.31,70.32,37510.0,62.5208,62.5742,62.503,62.5119,37510.0
2021-06-08 10:50:00,70.33,70.49,70.33,70.44,43628.0,62.5208,62.6631,62.5208,62.6186,43628.0
2021-06-08 10:55:00,70.45,70.51,70.39,70.48,27227.0,62.6275,62.6808,62.5742,62.6542,27227.0
2021-06-08 11:00:00,70.49,70.53,70.44,70.5,36293.0,62.6631,62.6986,62.6186,62.672,36293.0
2021-06-08 11:05:00,70.51,70.55,70.45,70.49,77212.0,62.6808,62.7164,62.6275,62.6631,77212.0
2021-06-08 11:10:00,70.48,70.5,70.3,70.3,52323.0,62.6542,62.672,62.4942,62.4942,52323.0
2021-06-08 11:15:00,70.28,70.39,70.28,70.29,33971.0,62.4764,62.5742,62.4764,62.4853,33971.0
2021-06-08 11:20:00,70.29,70.36,70.24,70.3,65337.0,62.4853,62.5475,62.4408,62.4942,65337.0
2021-06-08 11:25:00,70.31,70.43,70.3,70.4,68017.0,62.503,62.6097,62.4942,62.5831,68017.0
2021-06-08 11:30:00,70.39,70.48,70.36,70.44,46907.0,62.5742,62.6542,62.5475,62.6186,46907.0
2021-06-08 11:35:00,70.44,70.57,70.41,70.56,74849.0,62.6186,62.7342,62.5919,62.7253,74849.0
2021-06-08 11:40:00,70.56,70.64,70.53,70.63,66020.0,62.7253,62.7964,62.6986,62.7875,66020.0
2021-06-08 11:45:00,70.63,70.69,70.62,70.66,30613.0,62.7875,62.8409,62.7786,62.8142,30613.0
2021-06-08 11:50:00,70.65,70.74,70.61,70.71,34146.0,62.8053,62.8853,62.7697,62.8586,34146.0
2021-06-08 11:55:00,70.71,70.81,70.7,70.8,47253.0,62.8586,62.9475,62.8497,62.9386,47253.0
2021-06-08 12:00:00,70.8,70.87,70.8,70.84,31969.0,62.9386,63.0009,62.9386,62.9742,31969.0
2021-06-08 12:05:00,70.83,70.94,70.83,70.93,28586.0,62.9653,63.0631,62.9653,63.0542,28586.0
2021-06-08 12:10:00,70.92,70.98,70.89,70.95,35315.0,63.0453,63.0987,63.0186,63.072,35315.0
2021-06-08 12:15:00,70.97,71.0,70.91,70.93,31904.0,63.0898,63.1164,63.0364,63.0542,31904.0
2021-06-08 12:20:00,70.92,70.94,70.82,70.84,50049.0,63.0453,63.0631,62.9564,62.9742,50049.0
2021-06-08 12:25:00,70.84,70.97,70.83,70.95,146966.0,62.9742,63.0898,62.9653,63.072,146966.0
2021-06-08 12:30:00,70.95,70.97,70.9,70.95,54921.0,63.072,63.0898,63.0275,63.072,54921.0
2021-06-08 12:35:00,70.96,70.98,70.94,70.95,14268.0,63.0809,63.0987,63.0631,63.072,14268.0
2021-06-08 12:40:00,70.96,70.98,70.9,70.92,16535.0,63.0809,63.0987,63.0275,63.0453,16535.0
2021-06-08 12:45:00,70.92,70.93,70.84,70.92,29525.0,63.0453,63.0542,62.9742,63.0453,29525.0
2021-06-08 12:50:00,70.93,70.95,70.89,70.89,25525.0,63.0542,63.072,63.0186,63.0186,25525.0
2021-06-08 12:55:00,70.89,70.9,70.79,70.85,33750.0,63.0186,63.0275,62.9298,62.9831,33750.0
2021-06-08 13:00:00,70.84,70.94,70.84,70.93,49614.0,62.9742,63.0631,62.9742,63.0542,49614.0
2021-06-08 13:05:00,70.93,70.98,70.9,70.98,27339.0,63.0542,63.0987,63.0275,63.0987,27339.0
2021-06-08 13:10:00,70.98,71.03,70.94,70.97,27504.0,63.0987,63.1431,63.0631,63.0898,27504.0
2021-06-08 13:15:00,70.96,71.06,70.96,71.05,53161.0,63.0809,63.1698,63.0809,63.1609,53161.0
2021-06-08 13:20:00,71.05,71.05,70.98,70.98,36051.0,63.1609,63.1609,63.0987,63.0987,36051.0
2021-06-08 13:25:00,70.99,71.0,70.87,70.88,50399.0,63.1075,63.1164,63.0009,63.0098,50399.0
2021-06-08 13:30:00,70.89,70.96,70.87,70.9,29773.0,63.0186,63.0809,63.0009,63.0275,29773.0
2021-06-08 13:35:00,70.89,70.92,70.87,70.9,30050.0,63.0186,63.0453,63.0009,63.0275,30050.0
2021-06-08 13:40:00,70.89,70.9,70.86,70.87,25342.0,63.0186,63.0275,62.992,63.0009,25342.0
2021-06-08 13:45:00,70.87,70.89,70.79,70.81,25120.0,63.0009,63.0186,62.9298,62.9475,25120.0
2021-06-08 13:50:00,70.81,70.83,70.72,70.79,39758.0,62.9475,62.9653,62.8675,62.9298,39758.0
2021-06-08 13:55:00,70.79,70.8,70.72,70.75,39257.0,62.9298,62.9386,62.8675,62.8942,39257.0
2021-06-08 14:00:00,70.76,70.77,70.71,70.72,31736.0,62.9031,62.912,62.8586,62.8675,31736.0
2021-06-08 14:05:00,70.72,70.74,70.69,70.72,42492.0,62.8675,62.8853,62.8409,62.8675,42492.0
2021-06-08 14:10:00,70.71,70.75,70.7,70.72,32339.0,62.8586,62.8942,62.8497,62.8675,32339.0
2021-06-08 14:15:00,70.71,70.78,70.68,70.7,184411.0,62.8586,62.9209,62.832,62.8497,184411.0
2021-06-08 14:20:00,70.71,70.75,70.7,70.74,27952.0,62.8586,62.8942,62.8497,62.8853,27952.0
2021-06-08 14:25:00,70.73,70.77,70.71,70.76,30690.0,62.8764,62.912,62.8586,62.9031,30690.0
2021-06-08 14:30:00,70.76,70.76,70.69,70.7,31742.0,62.9031,62.9031,62.8409,62.8497,31742.0
2021-06-08 14:35:00,70.69,70.73,70.68,70.72,26262.0,62.8409,62.8764,62.832,62.8675,26262.0
2021-06-08 14:40:00,70.71,70.73,70.68,70.72,13837.0,62.8586,62.8764,62.832,62.8675,13837.0
2021-06-08 14:45:00,70.71,70.73,70.67,70.72,15719.0,62.8586,62.8764,62.8231,62.8675,15719.0
2021-06-08 14:50:00,70.71,70.77,70.7,70.75,18989.0,62.8586,62.912,62.8497,62.8942,18989.0
2021-06-08 14:55:00,70.76,70.8,70.75,70.76,25658.0,62.9031,62.9386,62.8942,62.9031,25658.0
2021-06-08 15:00:00,70.76,70.87,70.75,70.86,33928.0,62.9031,63.0009,62.8942,62.992,33928.0
2021-06-08 15:05:00,70.85,70.94,70.85,70.92,49137.0,62.9831,63.0631,62.9831,63.0453,49137.0
2021-06-08 15:10:00,70.92,70.97,70.92,70.94,39538.0,63.0453,63.0898,63.0453,63.0631,39538.0
2021-06-08 15:15:00,70.93,70.95,70.91,70.94,33157.0,63.0542,63.072,63.0364,63.0631,33157.0
2021-06-08 15:20:00,70.94,70.97,70.93,70.96,91157.0,63.0631,63.0898,63.0542,63.0809,91157.0
2021-06-08 15:25:00,70.97,71.01,70.93,70.96,41052.0,63.0898,63.1253,63.0542,63.0809,41052.0
2021-06-08 15:30:00,70.95,70.97,70.89,70.95,68584.0,63.072,63.0898,63.0186,63.072,68584.0
2021-06-08 15:35:00,70.95,71.03,70.93,71.03,91920.0,63.072,63.1431,63.0542,63.1431,91920.0
2021-06-08 15:40:00,71.02,71.02,70.93,70.94,124439.0,63.1342,63.1342,63.0542,63.0631,124439.0
2021-06-08 15:45:00,70.94,70.96,70.87,70.89,121687.0,63.0631,63.0809,63.0009,63.0186,121687.0
2021-06-08 15:50:00,70.89,71.04,70.83,71.01,262742.0,63.0186,63.152,62.9653,63.1253,262742.0
2021-06-08 15:55:00,71.01,71.02,70.81,70.88,493498.0,63.1253,63.1342,62.9475,63.0098,493498.0
2021-06-09 09:30:00,70.2,70.29,69.82,70.13,586678.0,62.4053,62.4853,62.0675,62.343,586678.0
2021-06-09 09:35:00,70.15,70.17,69.98,69.99,173684.0,62.3608,62.3786,62.2097,62.2186,173684.0
2021-06-09 09:40:00,69.98,69.99,69.74,69.81,296736.0,62.2097,62.2186,61.9963,62.0586,296736.0
2021-06-09 09:45:00,69.81,69.88,69.67,69.7,468944.0,62.0586,62.1208,61.9341,61.9608,468944.0
2021-06-09 09:50:00,69.71,69.78,69.61,69.65,126463.0,61.9697,62.0319,61.8808,61.9163,126463.0
2021-06-09 09:55:00,69.66,69.72,69.57,69.67,225720.0,61.9252,61.9786,61.8452,61.9341,225720.0
2021-06-09 10:00:00,69.68,69.87,69.67,69.69,198341.0,61.943,62.1119,61.9341,61.9519,198341.0
2021-06-09 10:05:00,69.69,70.05,69.69,70.04,252618.0,61.9519,62.2719,61.9519,62.263,252618.0
2021-06-09 10:10:00,70.05,70.08,69.93,70.01,148772.0,62.2719,62.2986,62.1652,62.2364,148772.0
2021-06-09 10:15:00,70.0,70.03,69.88,69.91,169694.0,62.2275,62.2541,62.1208,62.1475,169694.0
2021-06-09 10:20:00,69.91,70.08,69.9,70.0,104454.0,62.1475,62.2986,62.1386,62.2275,104454.0
2021-06-09 10:25:00,69.99,70.12,69.98,70.05,62568.0,62.2186,62.3341,62.2097,62.2719,62568.0
2021-06-09 10:30:00,70.05,70.11,69.95,70.02,69276.0,62.2719,62.3253,62.183,62.2452,69276.0
2021-06-09 10:35:00,70.04,70.1,69.95,70.0,65496.0,62.263,62.3164,62.183,62.2275,65496.0
2021-06-09 10:40:00,70.01,70.05,69.94,69.95,54722.0,62.2364,62.2719,62.1741,62.183,54722.0
2021-06-09 10:45:00,69.97,70.14,69.97,70.08,91061.0,62.2008,62.3519,62.2008,62.2986,91061.0
2021-06-09 10:50:00,70.08,70.12,70.03,70.03,86375.0,62.2986,62.3341,62.2541,62.2541,86375.0
2021-06-09 10:55:00,70.02,70.09,69.98,70.03,57083.0,62.2452,62.3075,62.2097,62.2541,57083.0
2021-06-09 11:00:00,70.03,70.13,70.03,70.13,46370.0,62.2541,62.343,62.2541,62.343,46370.0
2021-06-09 11:05:00,70.13,70.18,70.09,70.15,33250.0,62.343,62.3875,62.3075,62.3608,33250.0
2021-06-09 11:10:00,70.15,70.24,70.14,70.15,50996.0,62.3608,62.4408,62.3519,62.3608,50996.0
2021-06-09 11:15:00,70.15,70.18,70.09,70.16,186229.0,62.3608,62.3875,62.3075,62.3697,186229.0
2021-06-09 11:20:00,70.16,70.19,70.11,70.12,28987.0,62.3697,62.3964,62.3253,62.3341,28987.0
2021-06-09 11:25:00,70.12,70.16,70.09,70.15,28410.0,62.3341,62.3697,62.3075,62.3608,28410.0
2021-06-09 11:30:00,70.15,70.16,70.08,70.11,22637.0,62.3608,62.3697,62.2986,62.3253,22637.0
2021-06-09 11:35:00,70.12,70.13,70.09,70.12,34913.0,62.3341,62.343,62.3075,62.3341,34913.0
2021-06-09 11:40:00,70.12,70.15,70.09,70.14,35536.0,62.3341,62.3608,62.3075,62.3519,35536.0
2021-06-09 11:45:00,70.14,70.26,70.13,70.23,61676.0,62.3519,62.4586,62.343,62.4319,61676.0
2021-06-09 11:50:00,70.23,70.24,70.2,70.24,69754.0,62.4319,62.4408,62.4053,62.4408,69754.0
2021-06-09 11:55:00,70.23,70.23,70.12,70.2,61088.0,62.4319,62.4319,62.3341,62.4053,61088.0
2021-06-09 12:00:00,70.18,70.2,70.04,70.06,83346.0,62.3875,62.4053,62.263,62.2808,83346.0
2021-06-09 12:05:00,70.06,70.08,70.0,70.02,33499.0,62.2808,62.2986,62.2275,62.2452,33499.0
2021-06-09 12:10:00,70.02,70.05,69.92,69.93,155110.0,62.2452,62.2719,62.1564,62.1652,155110.0
2021-06-09 12:15:00,69.93,69.93,69.85,69.87,45193.0,62.1652,62.1652,62.0941,62.1119,45193.0
2021-06-09 12:20:00,69.87,69.99,69.87,69.98,31690.0,62.1119,62.2186,62.1119,62.2097,31690.0
2021-06-09 12:25:00,69.98,70.04,69.96,69.97,38381.0,62.2097,62.263,62.1919,62.2008,38381.0
2021-06-09 12:30:00,69.97,69.99,69.92,69.94,57472.0,62.2008,62.2186,62.1564,62.1741,57472.0
2021-06-09 12:35:00,69.94,70.02,69.93,70.0,22468.0,62.1741,62.2452,62.1652,62.2275,22468.0
2021-06-09 12:40:00,69.99,70.03,69.96,69.98,38529.0,62.2186,62.2541,62.1919,62.2097,38529.0
2021-06-09 12:45:00,69.99,70.01,69.97,70.0,22685.0,62.2186,62.2364,62.2008,62.2275,22685.0
2021-06-09 12:50:00,70.0,70.02,69.97,70.0,49676.0,62.2275,62.2452,62.2008,62.2275,49676.0
2021-06-09 12:55:00,69.99,70.07,69.98,70.05,45777.0,62.2186,62.2897,62.2097,62.2719,45777.0
2021-06-09 13:00:00,70.04,70.05,69.97,70.01,26405.0,62.263,62.2719,62.2008,62.2364,26405.0
2021-06-09 13:05:00,70.0,70.05,69.96,70.03,60263.0,62.2275,62.2719,62.1919,62.2541,60263.0
2021-06-09 13:10:00,70.02,70.04,69.98,70.02,28548.0,62.2452,62.263,62.2097,62.2452,28548.0
2021-06-09 13:15:00,70.03,70.1,70.0,70.1,37501.0,62.2541,62.3164,62.2275,62.3164,37501.0
2021-06-09 13:20:00,70.1,70.11,70.05,70.08,54226.0,62.3164,62.3253,62.2719,62.2986,54226.0
2021-06-09 13:25:00,70.07,70.1,70.05,70.09,29999.0,62.2897,62.3164,62.2719,62.3075,29999.0
2021-06-09 13:30:00,70.07,70.07,69.98,70.02,32122.0,62.2897,62.2897,62.2097,62.2452,32122.0
2021-06-09 13:35:00,70.01,70.04,69.89,69.94,50416.0,62.2364,62.263,62.1297,62.1741,50416.0
2021-06-09 13:40:00,69.94,69.96,69.89,69.95,37582.0,62.1741,62.1919,62.1297,62.183,37582.0
2021-06-09 13:45:00,69.94,69.98,69.92,69.95,24108.0,62.1741,62.2097,62.1564,62.183,24108.0
2021-06-09 13:50:00,69.94,69.97,69.93,69.95,66695.0,62.1741,62.2008,62.1652,62.183,66695.0
2021-06-09 13:55:00,69.95,69.99,69.94,69.95,48956.0,62.183,62.2186,62.1741,62.183,48956.0
2021-06-09 14:00:00,69.96,69.99,69.95,69.97,133001.0,62.1919,62.2186,62.183,62.2008,133001.0
2021-06-09 14:05:00,69.98,70.0,69.95,69.95,114178.0,62.2097,62.2275,62.183,62.183,114178.0
2021-06-09 14:10:00,69.96,69.99,69.93,69.95,33799.0,62.1919,62.2186,62.1652,62.183,33799.0
2021-06-09 14:15:00,69.95,69.97,69.91,69.92,28695.0,62.183,62.2008,62.1475,62.1564,28695.0
2021-06-09 14:20:00,69.91,69.96,69.9,69.95,53429.0,62.1475,62.1919,62.1386,62.183,53429.0
2021-06-09 14:25:00,69.95,69.99,69.93,69.97,28188.0,62.183,62.2186,62.1652,62.2008,28188.0
2021-06-09 14:30:00,69.97,70.03,69.94,70.03,77544.0,62.2008,62.2541,62.1741,62.2541,77544.0
2021-06-09 14:35:00,70.02,70.05,69.99,70.0,124547.0,62.2452,62.2719,62.2186,62.2275,124547.0
2021-06-09 14:40:00,69.99,70.05,69.99,70.03,84495.0,62.2186,62.2719,62.2186,62.2541,84495.0
2021-06-09 14:45:00,70.02,70.07,70.01,70.03,72506.0,62.2452,62.2897,62.2364,62.2541,72506.0
2021-06-09 14:50:00,70.03,70.12,70.03,70.11,65957.0,62.2541,62.3341,62.2541,62.3253,65957.0
2021-06-09 14:55:00,70.11,70.13,70.08,70.09,100868.0,62.3253,62.343,62.2986,62.3075,100868.0
2021-06-09 15:00:00,70.09,70.13,70.05,70.12,141915.0,62.3075,62.343,62.2719,62.3341,141915.0
2021-06-09 15:05:00,70.11,70.12,70.06,70.08,101079.0,62.3253,62.3341,62.2808,62.2986,101079.0
2021-06-09 15:10:00,70.08,70.14,70.04,70.06,76318.0,62.2986,62.3519,62.263,62.2808,76318.0
2021-06-09 15:15:00,70.05,70.06,69.97,69.98,201621.0,62.2719,62.2808,62.2008,62.2097,201621.0
2021-06-09 15:20:00,69.97,69.98,69.92,69.94,52392.0,62.2008,62.2097,62.1564,62.1741,52392.0
2021-06-09 15:25:00,69.95,69.96,69.85,69.86,58940.0,62.183,62.1919,62.0941,62.103,58940.0
2021-06-09 15:30:00,69.86,69.93,69.82,69.91,71339.0,62.103,62.1652,62.0675,62.1475,71339.0
2021-06-09 15:35:00,69.92,69.92,69.85,69.87,116156.0,62.1564,62.1564,62.0941,62.1119,116156.0
2021-06-09 15:40:00,69.86,69.87,69.76,69.77,81208.0,62.103,62.1119,62.0141,62.023,81208.0
2021-06-09 15:45:00,69.77,69.83,69.75,69.78,200431.0,62.023,62.0763,62.0052,62.0319,200431.0
2021-06-09 15:50:00,69.77,69.81,69.71,69.72,230567.0,62.023,62.0586,61.9697,61.9786,230567.0
2021-06-09 15:55:00,69.73,69.79,69.69,69.77,526169.0,61.9874,62.0408,61.9519,62.023,526169.0
2021-06-10 09:30:00,70.6,70.72,70.24,70.24,252417.0,62.7608,62.8675,62.4408,62.4408,252417.0
2021-06-10 09:35:00,70.23,70.43,70.16,70.34,77555.0,62.4319,62.6097,62.3697,62.5297,77555.0
2021-06-10 09:40:00,70.36,70.45,70.07,70.15,108009.0,62.5475,62.6275,62.2897,62.3608,108009.0
2021-06-10 09:45:00,70.13,70.18,69.82,69.85,101813.0,62.343,62.3875,62.0675,62.0941,101813.0
2021-06-10 09:50:00,69.84,69.85,69.67,69.68,161546.0,62.0852,62.0941,61.9341,61.943,161546.0
2021-06-10 09:55:00,69.7,69.8,69.66,69.75,101760.0,61.9608,62.0497,61.9252,62.0052,101760.0
2021-06-10 10:00:00,69.74,69.78,69.63,69.75,70088.0,61.9963,62.0319,61.8986,62.0052,70088.0
2021-06-10 10:05:00,69.75,69.82,69.66,69.67,39931.0,62.0052,62.0675,61.9252,61.9341,39931.0
2021-06-10 10:10:00,69.67,69.67,69.5,69.54,37094.0,61.9341,61.9341,61.783,61.8185,37094.0
2021-06-10 10:15:00,69.55,69.58,69.42,69.49,54434.0,61.8274,61.8541,61.7119,61.7741,54434.0
2021-06-10 10:20:00,69.48,69.51,69.32,69.33,47163.0,61.7652,61.7919,61.623,61.6319,47163.0
2021-06-10 10:25:00,69.32,69.41,69.2,69.22,149729.0,61.623,61.703,61.5163,61.5341,149729.0
2021-06-10 10:30:00,69.22,69.25,69.04,69.22,250368.0,61.5341,61.5607,61.3741,61.5341,250368.0
2021-06-10 10:35:00,69.22,69.26,69.13,69.18,82268.0,61.5341,61.5696,61.4541,61.4985,82268.0
2021-06-10 10:40:00,69.17,69.2,69.09,69.1,164162.0,61.4896,61.5163,61.4185,61.4274,164162.0
2021-06-10 10:45:00,69.1,69.2,69.05,69.12,122048.0,61.4274,61.5163,61.383,61.4452,122048.0
2021-06-10 10:50:00,69.12,69.24,69.07,69.08,103572.0,61.4452,61.5519,61.4007,61.4096,103572.0
2021-06-10 10:55:00,69.08,69.27,69.03,69.27,83173.0,61.4096,61.5785,61.3652,61.5785,83173.0
2021-06-10 11:00:00,69.26,69.35,69.22,69.31,124541.0,61.5696,61.6496,61.5341,61.6141,124541.0
2021-06-10 11:05:00,69.31,69.36,69.25,69.31,108729.0,61.6141,61.6585,61.5607,61.6141,108729.0
2021-06-10 11:10:00,69.31,69.36,69.14,69.18,98103.0,61.6141,61.6585,61.463,61.4985,98103.0
2021-06-10 11:15:00,69.18,69.23,69.17,69.17,40828.0,61.4985,61.543,61.4896,61.4896,40828.0
2021-06-10 11:20:00,69.16,69.16,69.09,69.1,37450.0,61.4807,61.4807,61.4185,61.4274,37450.0
2021-06-10 11:25:00,69.09,69.15,69.05,69.08,30035.0,61.4185,61.4719,61.383,61.4096,30035.0
2021-06-10 11:30:00,69.08,69.08,68.94,69.03,119701.0,61.4096,61.4096,61.2852,61.3652,119701.0
2021-06-10 11:35:00,69.04,69.14,69.04,69.08,30177.0,61.3741,61.463,61.3741,61.4096,30177.0
2021-06-10 11:40:00,69.08,69.09,68.86,68.88,105130.0,61.4096,61.4185,61.2141,61.2318,105130.0
2021-06-10 11:45:00,68.89,68.94,68.87,68.89,125772.0,61.2407,61.2852,61.2229,61.2407,125772.0
2021-06-10 11:50:00,68.89,68.95,68.85,68.9,55334.0,61.2407,61.2941,61.2052,61.2496,55334.0
2021-06-10 11:55:00,68.89,68.99,68.85,68.97,30991.0,61.2407,61.3296,61.2052,61.3118,30991.0
2021-06-10 12:00:00,68.98,69.01,68.94,68.96,53661.0,61.3207,61.3474,61.2852,61.3029,53661.0
2021-06-10 12:05:00,68.95,68.96,68.84,68.88,36308.0,61.2941,61.3029,61.1963,61.2318,36308.0
2021-06-10 12:10:00,68.89,68.9,68.78,68.78,107424.0,61.2407,61.2496,61.1429,61.1429,107424.0
2021-06-10 12:15:00,68.79,68.85,68.77,68.78,39639.0,61.1518,61.2052,61.134,61.1429,39639.0
2021-06-10 12:20:00,68.79,68.81,68.73,68.78,30167.0,61.1518,61.1696,61.0985,61.1429,30167.0
2021-06-10 12:25:00,68.78,68.86,68.77,68.83,30417.0,61.1429,61.2141,61.134,61.1874,30417.0
2021-06-10 12:30:00,68.83,68.88,68.77,68.88,71564.0,61.1874,61.2318,61.134,61.2318,71564.0
2021-06-10 12:35:00,68.88,68.9,68.85,68.87,59581.0,61.2318,61.2496,61.2052,61.2229,59581.0
2021-06-10 12:40:00,68.87,68.88,68.8,68.86,48013.0,61.2229,61.2318,61.1607,61.2141,48013.0
2021-06-10 12:45:00,68.85,68.86,68.79,68.81,89940.0,61.2052,61.2141,61.1518,61.1696,89940.0
2021-06-10 12:50:00,68.81,68.91,68.81,68.88,64954.0,61.1696,61.2585,61.1696,61.2318,64954.0
2021-06-10 12:55:00,68.88,68.91,68.85,68.88,74184.0,61.2318,61.2585,61.2052,61.2318,74184.0
2021-06-10 13:00:00,68.89,68.96,68.86,68.95,160672.0,61.2407,61.3029,61.2141,61.2941,160672.0
2021-06-10 13:05:00,68.94,68.95,68.89,68.95,152382.0,61.2852,61.2941,61.2407,61.2941,152382.0
2021-06-10 13:10:00,68.95,68.96,68.87,68.88,89955.0,61.2941,61.3029,61.2229,61.2318,89955.0
2021-06-10 13:15:00,68.88,68.92,68.87,68.9,30535.0,61.2318,61.2674,61.2229,61.2496,30535.0
2021-06-10 13:20:00,68.91,68.95,68.9,68.92,41002.0,61.2585,61.2941,61.2496,61.2674,41002.0
2021-06-10 13:25:00,68.93,68.93,68.87,68.89,41581.0,61.2763,61.2763,61.2229,61.2407,41581.0
2021-06-10 13:30:00,68.89,68.89,68.85,68.88,36018.0,61.2407,61.2407,61.2052,61.2318,36018.0
2021-06-10 13:35:00,68.88,68.88,68.84,68.87,27604.0,61.2318,61.2318,61.1963,61.2229,27604.0
2021-06-10 13:40:00,68.87,68.9,68.82,68.84,68591.0,61.2229,61.2496,61.1785,61.1963,68591.0
2021-06-10 13:45:00,68.84,68.9,68.84,68.86,34013.0,61.1963,61.2496,61.1963,61.2141,34013.0
2021-06-10 13:50:00,68.86,68.89,68.83,68.87,58070.0,61.2141,61.2407,61.1874,61.2229,58070.0
2021-06-10 13:55:00,68.87,68.87,68.82,68.83,31747.0,61.2229,61.2229,61.1785,61.1874,31747.0
2021-06-10 14:00:00,68.83,68.93,68.82,68.9,62024.0,61.1874,61.2763,61.1785,61.2496,62024.0
2021-06-10 14:05:00,68.9,68.94,68.9,68.91,48477.0,61.2496,61.2852,61.2496,61.2585,48477.0
2021-06-10 14:10:00,68.92,68.96,68.91,68.91,30924.0,61.2674,61.3029,61.2585,61.2585,30924.0
2021-06-10 14:15:00,68.91,68.93,68.86,68.89,47284.0,61.2585,61.2763,61.2141,61.2407,47284.0
2021-06-10 14:20:00,68.9,68.9,68.86,68.87,33955.0,61.2496,61.2496,61.2141,61.2229,33955.0
2021-06-10 14:25:00,68.86,68.86,68.76,68.77,91044.0,61.2141,61.2141,61.1252,61.134,91044.0
2021-06-10 14:30:00,68.78,68.81,68.75,68.77,45919.0,61.1429,61.1696,61.1163,61.134,45919.0
2021-06-10 14:35:00,68.77,68.81,68.74,68.78,45892.0,61.134,61.1696,61.1074,61.1429,45892.0
2021-06-10 14:40:00,68.79,68.85,68.78,68.83,41276.0,61.1518,61.2052,61.1429,61.1874,41276.0
2021-06-10 14:45:00,68.82,68.85,68.78,68.85,48192.0,61.1785,61.2052,61.1429,61.2052,48192.0
2021-06-10 14:50:00,68.84,68.9,68.84,68.88,47037.0,61.1963,61.2496,61.1963,61.2318,47037.0
2021-06-10 14:55:00,68.88,68.91,68.85,68.86,44193.0,61.2318,61.2585,61.2052,61.2141,44193.0
2021-06-10 15:00:00,68.85,68.87,68.8,68.83,50452.0,61.2052,61.2229,61.1607,61.1874,50452.0
2021-06-10 15:05:00,68.82,68.86,68.79,68.83,79115.0,61.1785,61.2141,61.1518,61.1874,79115.0
2021-06-10 15:10:00,68.83,68.85,68.78,68.83,72414.0,61.1874,61.2052,61.1429,61.1874,72414.0
2021-06-10 15:15:00,68.83,68.88,68.82,68.85,224837.0,61.1874,61.2318,61.1785,61.2052,224837.0
2021-06-10 15:20:00,68.85,68.87,68.78,68.8,143189.0,61.2052,61.2229,61.1429,61.1607,143189.0
2021-06-10 15:25:00,68.8,68.81,68.76,68.76,85392.0,61.1607,61.1696,61.1252,61.1252,85392.0
2021-06-10 15:30:00,68.77,68.79,68.67,68.7,150745.0,61.134,61.1518,61.0451,61.0718,150745.0
2021-06-10 15:35:00,68.71,68.71,68.61,68.67,118335.0,61.0807,61.0807,60.9918,61.0451,118335.0
2021-06-10 15:40:00,68.67,68.69,68.62,68.63,109379.0,61.0451,61.0629,61.0007,61.0096,109379.0
2021-06-10 15:45:00,68.64,68.64,68.48,68.49,252384.0,61.0185,61.0185,60.8762,60.8851,252384.0
2021-06-10 15:50:00,68.5,68.52,68.37,68.37,340837.0,60.894,60.9118,60.7785,60.7785,340837.0
2021-06-10 15:55:00,68.37,68.39,68.29,68.3,1098380.0,60.7785,60.7962,60.7073,60.7162,1098380.0
2021-06-11 09:30:00,68.62,69.18,68.62,69.07,279504.0,61.0007,61.4985,61.0007,61.4007,279504.0
2021-06-11 09:35:00,69.09,69.2,68.96,69.09,168193.0,61.4185,61.5163,61.3029,61.4185,168193.0
2021-06-11 09:40:00,69.11,69.18,68.83,68.87,87065.0,61.4363,61.4985,61.1874,61.2229,87065.0
2021-06-11 09:45:00,68.86,68.92,68.69,68.69,170600.0,61.2141,61.2674,61.0629,61.0629,170600.0
2021-06-11 09:50:00,68.68,68.86,68.67,68.78,132224.0,61.054,61.2141,61.0451,61.1429,132224.0
2021-06-11 09:55:00,68.78,68.9,68.75,68.76,136391.0,61.1429,61.2496,61.1163,61.1252,136391.0
2021-06-11 10:00:00,68.76,68.86,68.67,68.79,174248.0,61.1252,61.2141,61.0451,61.1518,174248.0
2021-06-11 10:05:00,68.79,68.85,68.61,68.62,125394.0,61.1518,61.2052,60.9918,61.0007,125394.0
2021-06-11 10:10:00,68.61,68.63,68.51,68.55,159381.0,60.9918,61.0096,60.9029,60.9385,159381.0
2021-06-11 10:15:00,68.55,68.56,68.45,68.49,189402.0,60.9385,60.9474,60.8496,60.8851,189402.0
2021-06-11 10:20:00,68.49,68.5,68.34,68.46,153490.0,60.8851,60.894,60.7518,60.8585,153490.0
2021-06-11 10:25:00,68.46,68.49,68.4,68.44,153627.0,60.8585,60.8851,60.8051,60.8407,153627.0
2021-06-11 10:30:00,68.44,68.58,68.4,68.55,92122.0,60.8407,60.9651,60.8051,60.9385,92122.0
2021-06-11 10:35:00,68.54,68.74,68.52,68.67,234831.0,60.9296,61.1074,60.9118,61.0451,234831.0
2021-06-11 10:40:00,68.66,68.8,68.66,68.74,125495.0,61.0363,61.1607,61.0363,61.1074,125495.0
2021-06-11 10:45:00,68.73,68.86,68.7,68.71,98175.0,61.0985,61.2141,61.0718,61.0807,98175.0
2021-06-11 10:50:00,68.71,68.75,68.64,68.66,76277.0,61.0807,61.1163,61.0185,61.0363,76277.0
2021-06-11 10:55:00,68.66,68.68,68.59,68.59,70652.0,61.0363,61.054,60.974,60.974,70652.0
2021-06-11 11:00:00,68.59,68.61,68.53,68.59,91324.0,60.974,60.9918,60.9207,60.974,91324.0
2021-06-11 11:05:00,68.58,68.61,68.53,68.56,65820.0,60.9651,60.9918,60.9207,60.9474,65820.0
2021-06-11 11:10:00,68.57,68.58,68.3,68.32,157448.0,60.9563,60.9651,60.7162,60.734,157448.0
2021-06-11 11:15:00,68.32,68.37,68.23,68.25,130973.0,60.734,60.7785,60.654,60.6718,130973.0
2021-06-11 11:20:00,68.25,68.34,68.2,68.32,99858.0,60.6718,60.7518,60.6273,60.734,99858.0
2021-06-11 11:25:00,68.32,68.42,68.3,68.38,66930.0,60.734,60.8229,60.7162,60.7873,66930.0
2021-06-11 11:30:00,68.38,68.56,68.37,68.5,85700.0,60.7873,60.9474,60.7785,60.894,85700.0
2021-06-11 11:35:00,68.5,68.69,68.49,68.69,119273.0,60.894,61.0629,60.8851,61.0629,119273.0
2021-06-11 11:40:00,68.67,68.7,68.64,68.69,83401.0,61.0451,61.0718,61.0185,61.0629,83401.0
2021-06-11 11:45:00,68.7,68.7,68.63,68.67,127015.0,61.0718,61.0718,61.0096,61.0451,127015.0
2021-06-11 11:50:00,68.67,68.71,68.66,68.7,59095.0,61.0451,61.0807,61.0363,61.0718,59095.0
2021-06-11 11:55:00,68.71,68.81,68.69,68.76,111182.0,61.0807,61.1696,61.0629,61.1252,111182.0
2021-06-11 12:00:00,68.76,68.79,68.74,68.78,59646.0,61.1252,61.1518,61.1074,61.1429,59646.0
2021-06-11 12:05:00,68.77,68.85,68.72,68.72,105517.0,61.134,61.2052,61.0896,61.0896,105517.0
2021-06-11 12:10:00,68.72,68.74,68.63,68.66,56922.0,61.0896,61.1074,61.0096,61.0363,56922.0
2021-06-11 12:15:00,68.65,68.66,68.55,68.55,43656.0,61.0274,61.0363,60.9385,60.9385,43656.0
2021-06-11 12:20:00,68.55,68.55,68.44,68.51,84217.0,60.9385,60.9385,60.8407,60.9029,84217.0
2021-06-11 12:25:00,68.51,68.52,68.48,68.49,52971.0,60.9029,60.9118,60.8762,60.8851,52971.0
2021-06-11 12:30:00,68.49,68.55,68.46,68.55,51429.0,60.8851,60.9385,60.8585,60.9385,51429.0
2021-06-11 12:35:00,68.55,68.56,68.45,68.47,83224.0,60.9385,60.9474,60.8496,60.8674,83224.0
2021-06-11 12:40:00,68.48,68.55,68.48,68.54,65475.0,60.8762,60.9385,60.8762,60.9296,65475.0
2021-06-11 12:45:00,68.53,68.57,68.51,68.56,53642.0,60.9207,60.9563,60.9029,60.9474,53642.0
2021-06-11 12:50:00,68.56,68.62,68.55,68.61,44287.0,60.9474,61.0007,60.9385,60.9918,44287.0
2021-06-11 12:55:00,68.61,68.65,68.57,68.64,151290.0,60.9918,61.0274,60.9563,61.0185,151290.0
2021-06-11 13:00:00,68.64,68.69,68.62,68.67,101514.0,61.0185,61.0629,61.0007,61.0451,101514.0
2021-06-11 13:05:00,68.69,68.75,68.67,68.72,112642.0,61.0629,61.1163,61.0451,61.0896,112642.0
2021-06-11 13:10:00,68.72,68.73,68.68,68.7,46097.0,61.0896,61.0985,61.054,61.0718,46097.0
2021-06-11 13:15:00,68.7,68.73,68.67,68.69,83086.0,61.0718,61.0985,61.0451,61.0629,83086.0
2021-06-11 13:20:00,68.7,68.74,68.68,68.72,45940.0,61.0718,61.1074,61.054,61.0896,45940.0
2021-06-11 13:25:00,68.73,68.73,68.64,68.64,51631.0,61.0985,61.0985,61.0185,61.0185,51631.0
2021-06-11 13:30:00,68.64,68.69,68.63,68.64,57455.0,61.0185,61.0629,61.0096,61.0185,57455.0
2021-06-11 13:35:00,68.64,68.67,68.61,68.66,63131.0,61.0185,61.0451,60.9918,61.0363,63131.0
2021-06-11 13:40:00,68.66,68.68,68.62,68.66,55532.0,61.0363,61.054,61.0007,61.0363,55532.0
2021-06-11 13:45:00,68.66,68.72,68.66,68.67,45499.0,61.0363,61.0896,61.0363,61.0451,45499.0
2021-06-11 13:50:00,68.68,68.69,68.62,68.68,67904.0,61.054,61.0629,61.0007,61.054,67904.0
2021-06-11 13:55:00,68.68,68.69,68.64,68.64,53539.0,61.054,61.0629,61.0185,61.0185,53539.0
2021-06-11 14:00:00,68.64,68.66,68.6,68.61,87333.0,61.0185,61.0363,60.9829,60.9918,87333.0
2021-06-11 14:05:00,68.61,68.64,68.58,68.62,60721.0,60.9918,61.0185,60.9651,61.0007,60721.0
2021-06-11 14:10:00,68.63,68.63,68.58,68.58,56301.0,61.0096,61.0096,60.9651,60.9651,56301.0
2021-06-11 14:15:00,68.58,68.6,68.48,68.5,93966.0,60.9651,60.9829,60.8762,60.894,93966.0
2021-06-11 14:20:00,68.5,68.58,68.49,68.54,125296.0,60.894,60.9651,60.8851,60.9296,125296.0
2021-06-11 14:25:00,68.54,68.58,68.52,68.57,71674.0,60.9296,60.9651,60.9118,60.9563,71674.0
2021-06-11 14:30:00,68.58,68.61,68.55,68.61,43574.0,60.9651,60.9918,60.9385,60.9918,43574.0
2021-06-11 14:35:00,68.61,68.61,68.55,68.57,59858.0,60.9918,60.9918,60.9385,60.9563,59858.0
2021-06-11 14:40:00,68.56,68.57,68.47,68.47,89487.0,60.9474,60.9563,60.8674,60.8674,89487.0
2021-06-11 14:45:00,68.48,68.55,68.47,68.55,115249.0,60.8762,60.9385,60.8674,60.9385,115249.0
2021-06-11 14:50:00,68.55,68.55,68.49,68.51,66937.0,60.9385,60.9385,60.8851,60.9029,66937.0
2021-06-11 14:55:00,68.51,68.53,68.47,68.51,92594.0,60.9029,60.9207,60.8674,60.9029,92594.0
2021-06-11 15:00:00,68.51,68.52,68.5,68.5,81025.0,60.9029,60.9118,60.894,60.894,81025.0
2021-06-11 15:05:00,68.51,68.52,68.47,68.49,113350.0,60.9029,60.9118,60.8674,60.8851,113350.0
2021-06-11 15:10:00,68.49,68.49,68.37,68.37,114505.0,60.8851,60.8851,60.7785,60.7785,114505.0
2021-06-11 15:15:00,68.38,68.47,68.36,68.44,245945.0,60.7873,60.8674,60.7696,60.8407,245945.0
2021-06-11 15:20:00,68.43,68.44,68.39,68.42,90326.0,60.8318,60.8407,60.7962,60.8229,90326.0
2021-06-11 15:25:00,68.42,68.47,68.41,68.42,118526.0,60.8229,60.8674,60.814,60.8229,118526.0
2021-06-11 15:30:00,68.42,68.46,68.41,68.44,119753.0,60.8229,60.8585,60.814,60.8407,119753.0
2021-06-11 15:35:00,68.43,68.49,68.43,68.45,189371.0,60.8318,60.8851,60.8318,60.8496,189371.0
2021-06-11 15:40:00,68.45,68.45,68.36,68.4,197794.0,60.8496,60.8496,60.7696,60.8051,197794.0
2021-06-11 15:45:00,68.4,68.42,68.36,68.39,300140.0,60.8051,60.8229,60.7696,60.7962,300140.0
2021-06-11 15:50:00,68.39,68.46,68.39,68.44,334191.0,60.7962,60.8585,60.7962,60.8407,334191.0
2021-06-11 15:55:00,68.44,68.58,68.42,68.58,350471.0,60.8407,60.9651,60.8229,60.9651,350471.0
2021-06-14 09:30:00,68.59,68.92,68.59,68.72,369026.0,60.974,61.2674,60.974,61.0896,369026.0
2021-06-14 09:35:00,68.71,68.78,68.47,68.48,192354.0,61.0807,61.1429,60.8674,60.8762,192354.0
2021-06-14 09:40:00,68.49,68.49,68.4,68.44,210270.0,60.8851,60.8851,60.8051,60.8407,210270.0
2021-06-14 09:45:00,68.44,68.47,68.39,68.4,138544.0,60.8407,60.8674,60.7962,60.8051,138544.0
2021-06-14 09:50:00,68.38,68.4,68.27,68.35,164776.0,60.7873,60.8051,60.6896,60.7607,164776.0
2021-06-14 09:55:00,68.36,68.47,68.28,68.36,118755.0,60.7696,60.8674,60.6985,60.7696,118755.0
2021-06-14 10:00:00,68.35,68.49,68.25,68.47,96125.0,60.7607,60.8851,60.6718,60.8674,96125.0
2021-06-14 10:05:00,68.47,68.49,68.36,68.41,87107.0,60.8674,60.8851,60.7696,60.814,87107.0
2021-06-14 10:10:00,68.39,68.43,68.31,68.39,289390.0,60.7962,60.8318,60.7251,60.7962,289390.0
2021-06-14 10:15:00,68.38,68.46,68.35,68.45,89989.0,60.7873,60.8585,60.7607,60.8496,89989.0
2021-06-14 10:20:00,68.45,68.48,68.32,68.36,167492.0,60.8496,60.8762,60.734,60.7696,167492.0
2021-06-14 10:25:00,68.34,68.34,68.19,68.2,96514.0,60.7518,60.7518,60.6184,60.6273,96514.0
2021-06-14 10:30:00,68.19,68.2,68.11,68.16,99748.0,60.6184,60.6273,60.5473,60.5918,99748.0
2021-06-14 10:35:00,68.16,68.18,68.03,68.17,183716.0,60.5918,60.6096,60.4762,60.6007,183716.0
2021-06-14 10:40:00,68.16,68.17,68.07,68.15,106372.0,60.5918,60.6007,60.5118,60.5829,106372.0
2021-06-14 10:45:00,68.16,68.19,68.05,68.11,78448.0,60.5918,60.6184,60.494,60.5473,78448.0
2021-06-14 10:50:00,68.12,68.22,68.11,68.21,71451.0,60.5562,60.6451,60.5473,60.6362,71451.0
2021-06-14 10:55:00,68.21,68.31,68.19,68.21,47809.0,60.6362,60.7251,60.6184,60.6362,47809.0
2021-06-14 11:00:00,68.21,68.3,68.2,68.26,73969.0,60.6362,60.7162,60.6273,60.6807,73969.0
2021-06-14 11:05:00,68.26,68.27,67.97,67.99,378857.0,60.6807,60.6896,60.4229,60.4407,378857.0
2021-06-14 11:10:00,67.99,67.99,67.88,67.88,90557.0,60.4407,60.4407,60.3429,60.3429,90557.0
2021-06-14 11:15:00,67.88,67.88,67.71,67.73,157764.0,60.3429,60.3429,60.1917,60.2095,157764.0
2021-06-14 11:20:00,67.72,67.83,67.68,67.76,109335.0,60.2006,60.2984,60.1651,60.2362,109335.0
2021-06-14 11:25:00,67.76,67.81,67.68,67.73,103673.0,60.2362,60.2806,60.1651,60.2095,103673.0
2021-06-14 11:30:00,67.74,67.76,67.52,67.56,240172.0,60.2184,60.2362,60.0228,60.0584,240172.0
2021-06-14 11:35:00,67.56,67.68,67.55,67.64,138049.0,60.0584,60.1651,60.0495,60.1295,138049.0
2021-06-14 11:40:00,67.63,67.82,67.63,67.8,67733.0,60.1206,60.2895,60.1206,60.2717,67733.0
2021-06-14 11:45:00,67.8,67.94,67.79,67.85,72965.0,60.2717,60.3962,60.2629,60.3162,72965.0
2021-06-14 11:50:00,67.84,67.84,67.77,67.77,75102.0,60.3073,60.3073,60.2451,60.2451,75102.0
2021-06-14 11:55:00,67.78,67.78,67.7,67.72,90600.0,60.254,60.254,60.1829,60.2006,90600.0
2021-06-14 12:00:00,67.72,67.8,67.7,67.71,67891.0,60.2006,60.2717,60.1829,60.1917,67891.0
2021-06-14 12:05:00,67.7,67.73,67.65,67.67,52636.0,60.1829,60.2095,60.1384,60.1562,52636.0
2021-06-14 12:10:00,67.68,67.72,67.63,67.65,57774.0,60.1651,60.2006,60.1206,60.1384,57774.0
2021-06-14 12:15:00,67.64,67.75,67.63,67.7,72351.0,60.1295,60.2273,60.1206,60.1829,72351.0
2021-06-14 12:20:00,67.7,67.71,67.65,67.66,66179.0,60.1829,60.1917,60.1384,60.1473,66179.0
2021-06-14 12:25:00,67.65,67.71,67.58,67.7,98808.0,60.1384,60.1917,60.0762,60.1829,98808.0
2021-06-14 12:30:00,67.7,67.7,67.58,67.63,78792.0,60.1829,60.1829,60.0762,60.1206,78792.0
2021-06-14 12:35:00,67.63,67.65,67.58,67.59,83329.0,60.1206,60.1384,60.0762,60.0851,83329.0
2021-06-14 12:40:00,67.59,67.6,67.54,67.54,51460.0,60.0851,60.094,60.0406,60.0406,51460.0
2021-06-14 12:45:00,67.55,67.63,67.54,67.56,39726.0,60.0495,60.1206,60.0406,60.0584,39726.0
2021-06-14 12:50:00,67.57,67.61,67.54,67.56,55887.0,60.0673,60.1028,60.0406,60.0584,55887.0
2021-06-14 12:55:00,67.56,67.64,67.55,67.58,51976.0,60.0584,60.1295,60.0495,60.0762,51976.0
2021-06-14 13:00:00,67.58,67.63,67.55,67.62,87213.0,60.0762,60.1206,60.0495,60.1117,87213.0
2021-06-14 13:05:00,67.63,67.63,67.58,67.59,63514.0,60.1206,60.1206,60.0762,60.0851,63514.0
2021-06-14 13:10:00,67.6,67.67,67.59,67.67,58975.0,60.094,60.1562,60.0851,60.1562,58975.0
2021-06-14 13:15:00,67.66,67.69,67.62,67.65,50838.0,60.1473,60.174,60.1117,60.1384,50838.0
2021-06-14 13:20:00,67.65,67.73,67.63,67.71,96638.0,60.1384,60.2095,60.1206,60.1917,96638.0
2021-06-14 13:25:00,67.7,67.73,67.68,67.7,64794.0,60.1829,60.2095,60.1651,60.1829,64794.0
2021-06-14 13:30:00,67.7,67.72,67.69,67.69,55652.0,60.1829,60.2006,60.174,60.174,55652.0
2021-06-14 13:35:00,67.69,67.69,67.59,67.61,84743.0,60.174,60.174,60.0851,60.1028,84743.0
2021-06-14 13:40:00,67.61,67.62,67.56,67.58,68781.0,60.1028,60.1117,60.0584,60.0762,68781.0
2021-06-14 13:45:00,67.57,67.58,67.52,67.52,75022.0,60.0673,60.0762,60.0228,60.0228,75022.0
2021-06-14 13:50:00,67.52,67.54,67.48,67.52,196248.0,60.0228,60.0406,59.9873,60.0228,196248.0
2021-06-14 13:55:00,67.52,67.52,67.39,67.39,360355.0,60.0228,60.0228,59.9073,59.9073,360355.0
2021-06-14 14:00:00,67.39,67.43,67.37,67.42,110120.0,59.9073,59.9428,59.8895,59.9339,110120.0
2021-06-14 14:05:00,67.43,67.43,67.36,67.36,113027.0,59.9428,59.9428,59.8806,59.8806,113027.0
2021-06-14 14:10:00,67.37,67.4,67.33,67.36,125481.0,59.8895,59.9162,59.8539,59.8806,125481.0
2021-06-14 14:15:00,67.36,67.37,67.27,67.28,105187.0,59.8806,59.8895,59.8006,59.8095,105187.0
2021-06-14 14:20:00,67.28,67.29,67.18,67.2,154382.0,59.8095,59.8184,59.7206,59.7384,154382.0
2021-06-14 14:25:00,67.2,67.21,67.06,67.07,135749.0,59.7384,59.7473,59.6139,59.6228,135749.0
2021-06-14 14:30:00,67.07,67.09,67.02,67.02,151894.0,59.6228,59.6406,59.5784,59.5784,151894.0
2021-06-14 14:35:00,67.02,67.02,66.94,66.95,365144.0,59.5784,59.5784,59.5072,59.5161,365144.0
2021-06-14 14:40:00,66.94,67.04,66.92,67.03,118893.0,59.5072,59.5961,59.4895,59.5872,118893.0
2021-06-14 14:45:00,67.03,67.22,67.0,67.22,204264.0,59.5872,59.7561,59.5606,59.7561,204264.0
2021-06-14 14:50:00,67.22,67.22,67.12,67.14,86375.0,59.7561,59.7561,59.6673,59.685,86375.0
2021-06-14 14:55:00,67.13,67.23,67.13,67.19,162315.0,59.6761,59.765,59.6761,59.7295,162315.0
2021-06-14 15:00:00,67.19,67.22,67.15,67.17,88604.0,59.7295,59.7561,59.6939,59.7117,88604.0
2021-06-14 15:05:00,67.17,67.17,67.1,67.11,84048.0,59.7117,59.7117,59.6495,59.6584,84048.0
2021-06-14 15:10:00,67.12,67.14,67.07,67.12,75892.0,59.6673,59.685,59.6228,59.6673,75892.0
2021-06-14 15:15:00,67.12,67.12,67.0,67.01,140162.0,59.6673,59.6673,59.5606,59.5695,140162.0
2021-06-14 15:20:00,67.01,67.15,67.0,67.14,106475.0,59.5695,59.6939,59.5606,59.685,106475.0
2021-06-14 15:25:00,67.14,67.14,67.04,67.06,108652.0,59.685,59.685,59.5961,59.6139,108652.0
2021-06-14 15:30:00,67.06,67.14,67.05,67.09,178418.0,59.6139,59.685,59.605,59.6406,178418.0
2021-06-14 15:35:00,67.1,67.28,67.08,67.28,133887.0,59.6495,59.8095,59.6317,59.8095,133887.0
2021-06-14 15:40:00,67.28,67.29,67.18,67.23,190594.0,59.8095,59.8184,59.7206,59.765,190594.0
2021-06-14 15:45:00,67.22,67.27,67.18,67.23,201564.0,59.7561,59.8006,59.7206,59.765,201564.0
2021-06-14 15:50:00,67.23,67.28,67.19,67.25,349269.0,59.765,59.8095,59.7295,59.7828,349269.0
2021-06-14 15:55:00,67.25,67.41,67.23,67.4,455203.0,59.7828,59.9251,59.765,59.9162,455203.0
2021-06-15 09:30:00,67.52,68.04,67.5,67.83,274794.0,60.0228,60.4851,60.0051,60.2984,274794.0
2021-06-15 09:35:00,67.81,67.94,67.68,67.71,199570.0,60.2806,60.3962,60.1651,60.1917,199570.0
2021-06-15 09:40:00,67.69,67.77,67.46,67.47,113479.0,60.174,60.2451,59.9695,59.9784,113479.0
2021-06-15 09:45:00,67.48,67.66,67.48,67.57,121103.0,59.9873,60.1473,59.9873,60.0673,121103.0
2021-06-15 09:50:00,67.57,67.7,67.53,67.69,100060.0,60.0673,60.1829,60.0317,60.174,100060.0
2021-06-15 09:55:00,67.7,67.9,67.65,67.87,100141.0,60.1829,60.3606,60.1384,60.334,100141.0
2021-06-15 10:00:00,67.87,68.01,67.84,67.85,267225.0,60.334,60.4584,60.3073,60.3162,267225.0
2021-06-15 10:05:00,67.83,67.83,67.68,67.68,92314.0,60.2984,60.2984,60.1651,60.1651,92314.0
2021-06-15 10:10:00,67.69,67.73,67.62,67.66,81086.0,60.174,60.2095,60.1117,60.1473,81086.0
2021-06-15 10:15:00,67.66,67.84,67.65,67.77,52135.0,60.1473,60.3073,60.1384,60.2451,52135.0
2021-06-15 10:20:00,67.76,67.79,67.66,67.71,38645.0,60.2362,60.2629,60.1473,60.1917,38645.0
2021-06-15 10:25:00,67.7,67.72,67.54,67.59,52333.0,60.1829,60.2006,60.0406,60.0851,52333.0
2021-06-15 10:30:00,67.6,67.63,67.45,67.46,70633.0,60.094,60.1206,59.9606,59.9695,70633.0
2021-06-15 10:35:00,67.47,67.68,67.45,67.67,38730.0,59.9784,60.1651,59.9606,60.1562,38730.0
2021-06-15 10:40:00,67.67,67.69,67.58,67.62,71354.0,60.1562,60.174,60.0762,60.1117,71354.0
2021-06-15 10:45:00,67.61,67.61,67.48,67.53,23497.0,60.1028,60.1028,59.9873,60.0317,23497.0
2021-06-15 10:50:00,67.54,67.61,67.47,67.47,33610.0,60.0406,60.1028,59.9784,59.9784,33610.0
2021-06-15 10:55:00,67.47,67.53,67.44,67.45,46000.0,59.9784,60.0317,59.9517,59.9606,46000.0
2021-06-15 11:00:00,67.44,67.44,67.3,67.31,122838.0,59.9517,59.9517,59.8273,59.8362,122838.0
2021-06-15 11:05:00,67.31,67.36,67.26,67.31,47391.0,59.8362,59.8806,59.7917,59.8362,47391.0
2021-06-15 11:10:00,67.31,67.45,67.3,67.43,31196.0,59.8362,59.9606,59.8273,59.9428,31196.0
2021-06-15 11:15:00,67.43,67.48,67.38,67.48,32698.0,59.9428,59.9873,59.8984,59.9873,32698.0
2021-06-15 11:20:00,67.49,67.53,67.43,67.5,52506.0,59.9962,60.0317,59.9428,60.0051,52506.0
2021-06-15 11:25:00,67.49,67.49,67.4,67.44,30072.0,59.9962,59.9962,59.9162,59.9517,30072.0
2021-06-15 11:30:00,67.45,67.45,67.34,67.36,38675.0,59.9606,59.9606,59.8628,59.8806,38675.0
2021-06-15 11:35:00,67.36,67.39,67.32,67.33,29332.0,59.8806,59.9073,59.845,59.8539,29332.0
2021-06-15 11:40:00,67.33,67.33,67.27,67.29,38653.0,59.8539,59.8539,59.8006,59.8184,38653.0
2021-06-15 11:45:00,67.29,67.3,67.23,67.25,27493.0,59.8184,59.8273,59.765,59.7828,27493.0
2021-06-15 11:50:00,67.25,67.25,67.15,67.17,25584.0,59.7828,59.7828,59.6939,59.7117,25584.0
2021-06-15 11:55:00,67.18,67.24,67.15,67.23,31313.0,59.7206,59.7739,59.6939,59.765,31313.0
2021-06-15 12:00:00,67.23,67.37,67.22,67.31,35672.0,59.765,59.8895,59.7561,59.8362,35672.0
2021-06-15 12:05:00,67.31,67.36,67.29,67.35,22495.0,59.8362,59.8806,59.8184,59.8717,22495.0
2021-06-15 12:10:00,67.35,67.4,67.34,67.36,37998.0,59.8717,59.9162,59.8628,59.8806,37998.0
2021-06-15 12:15:00,67.34,67.48,67.34,67.46,58782.0,59.8628,59.9873,59.8628,59.9695,58782.0
2021-06-15 12:20:00,67.46,67.52,67.44,67.51,35317.0,59.9695,60.0228,59.9517,60.0139,35317.0
2021-06-15 12:25:00,67.52,67.58,67.5,67.56,60129.0,60.0228,60.0762,60.0051,60.0584,60129.0
2021-06-15 12:30:00,67.56,67.69,67.55,67.67,32853.0,60.0584,60.174,60.0495,60.1562,32853.0
2021-06-15 12:35:00,67.67,67.76,67.66,67.72,44772.0,60.1562,60.2362,60.1473,60.2006,44772.0
2021-06-15 12:40:00,67.72,67.75,67.68,67.74,32139.0,60.2006,60.2273,60.1651,60.2184,32139.0
2021-06-15 12:45:00,67.75,67.9,67.75,67.89,25286.0,60.2273,60.3606,60.2273,60.3518,25286.0
2021-06-15 12:50:00,67.9,67.91,67.84,67.89,50926.0,60.3606,60.3695,60.3073,60.3518,50926.0
2021-06-15 12:55:00,67.9,68.05,67.9,68.04,36700.0,60.3606,60.494,60.3606,60.4851,36700.0
2021-06-15 13:00:00,68.04,68.07,67.99,68.04,83736.0,60.4851,60.5118,60.4407,60.4851,83736.0
2021-06-15 13:05:00,68.06,68.2,68.05,68.17,33251.0,60.5029,60.6273,60.494,60.6007,33251.0
2021-06-15 13:10:00,68.17,68.25,68.12,68.24,43168.0,60.6007,60.6718,60.5562,60.6629,43168.0
2021-06-15 13:15:00,68.24,68.24,68.18,68.2,44112.0,60.6629,60.6629,60.6096,60.6273,44112.0
2021-06-15 13:20:00,68.19,68.28,68.16,68.17,30170.0,60.6184,60.6985,60.5918,60.6007,30170.0
2021-06-15 13:25:00,68.16,68.2,68.13,68.19,27152.0,60.5918,60.6273,60.5651,60.6184,27152.0
2021-06-15 13:30:00,68.19,68.29,68.19,68.28,126363.0,60.6184,60.7073,60.6184,60.6985,126363.0
2021-06-15 13:35:00,68.28,68.29,68.2,68.24,72334.0,60.6985,60.7073,60.6273,60.6629,72334.0
2021-06-15 13:40:00,68.24,68.38,68.24,68.34,21646.0,60.6629,60.7873,60.6629,60.7518,21646.0
2021-06-15 13:45:00,68.35,68.44,68.34,68.44,54798.0,60.7607,60.8407,60.7518,60.8407,54798.0
2021-06-15 13:50:00,68.44,68.57,68.44,68.56,78384.0,60.8407,60.9563,60.8407,60.9474,78384.0
2021-06-15 13:55:00,68.57,68.66,68.56,68.61,62722.0,60.9563,61.0363,60.9474,60.9918,62722.0
2021-06-15 14:00:00,68.61,68.76,68.61,68.74,45322.0,60.9918,61.1252,60.9918,61.1074,45322.0
2021-06-15 14:05:00,68.75,68.94,68.75,68.79,138440.0,61.1163,61.2852,61.1163,61.1518,138440.0
2021-06-15 14:10:00,68.78,68.8,68.7,68.7,72913.0,61.1429,61.1607,61.0718,61.0718,72913.0
2021-06-15 14:15:00,68.71,68.83,68.7,68.79,84176.0,61.0807,61.1874,61.0718,61.1518,84176.0
2021-06-15 14:20:00,68.78,68.79,68.73,68.75,52025.0,61.1429,61.1518,61.0985,61.1163,52025.0
2021-06-15 14:25:00,68.76,68.77,68.7,68.75,66290.0,61.1252,61.134,61.0718,61.1163,66290.0
2021-06-15 14:30:00,68.75,68.75,68.56,68.58,68862.0,61.1163,61.1163,60.9474,60.9651,68862.0
2021-06-15 14:35:00,68.58,68.63,68.54,68.58,71456.0,60.9651,61.0096,60.9296,60.9651,71456.0
2021-06-15 14:40:00,68.58,68.65,68.58,68.64,58126.0,60.9651,61.0274,60.9651,61.0185,58126.0
2021-06-15 14:45:00,68.64,68.69,68.59,68.66,81988.0,61.0185,61.0629,60.974,61.0363,81988.0
2021-06-15 14:50:00,68.66,68.72,68.65,68.7,39679.0,61.0363,61.0896,61.0274,61.0718,39679.0
2021-06-15 14:55:00,68.7,68.75,68.68,68.71,40843.0,61.0718,61.1163,61.054,61.0807,40843.0
2021-06-15 15:00:00,68.7,68.74,68.6,68.6,61708.0,61.0718,61.1074,60.9829,60.9829,61708.0
2021-06-15 15:05:00,68.6,68.63,68.57,68.58,30880.0,60.9829,61.0096,60.9563,60.9651,30880.0
2021-06-15 15:10:00,68.59,68.62,68.48,68.49,116352.0,60.974,61.0007,60.8762,60.8851,116352.0
2021-06-15 15:15:00,68.5,68.52,68.48,68.48,105922.0,60.894,60.9118,60.8762,60.8762,105922.0
2021-06-15 15:20:00,68.48,68.53,68.45,68.47,269270.0,60.8762,60.9207,60.8496,60.8674,269270.0
2021-06-15 15:25:00,68.47,68.52,68.38,68.42,131937.0,60.8674,60.9118,60.7873,60.8229,131937.0
2021-06-15 15:30:00,68.42,68.43,68.35,68.38,47337.0,60.8229,60.8318,60.7607,60.7873,47337.0
2021-06-15 15:35:00,68.39,68.39,68.25,68.34,67778.0,60.7962,60.7962,60.6718,60.7518,67778.0
2021-06-15 15:40:00,68.35,68.39,68.27,68.36,178530.0,60.7607,60.7962,60.6896,60.7696,178530.0
2021-06-15 15:45:00,68.36,68.45,68.32,68.44,118370.0,60.7696,60.8496,60.734,60.8407,118370.0
2021-06-15 15:50:00,68.44,68.5,68.32,68.49,270424.0,60.8407,60.894,60.734,60.8851,270424.0
2021-06-15 15:55:00,68.5,68.51,68.34,68.4,312820.0,60.894,60.9029,60.7518,60.8051,312820.0
2021-06-16 09:30:00,68.07,68.08,67.59,67.74,267062.0,60.5118,60.5207,60.0851,60.2184,267062.0
2021-06-16 09:35:00,67.77,67.79,67.49,67.51,78290.0,60.2451,60.2629,59.9962,60.0139,78290.0
2021-06-16 09:40:00,67.49,67.59,67.32,67.51,170339.0,59.9962,60.0851,59.845,60.0139,170339.0
2021-06-16 09:45:00,67.51,67.51,67.3,67.34,160805.0,60.0139,60.0139,59.8273,59.8628,160805.0
2021-06-16 09:50:00,67.33,67.39,67.21,67.39,80874.0,59.8539,59.9073,59.7473,59.9073,80874.0
2021-06-16 09:55:00,67.37,67.43,67.25,67.42,94575.0,59.8895,59.9428,59.7828,59.9339,94575.0
2021-06-16 10:00:00,67.43,67.52,67.31,67.44,165733.0,59.9428,60.0228,59.8362,59.9517,165733.0
2021-06-16 10:05:00,67.45,67.53,67.4,67.44,48117.0,59.9606,60.0317,59.9162,59.9517,48117.0
2021-06-16 10:10:00,67.45,67.58,67.44,67.52,90422.0,59.9606,60.0762,59.9517,60.0228,90422.0
2021-06-16 10:15:00,67.51,67.63,67.51,67.58,70415.0,60.0139,60.1206,60.0139,60.0762,70415.0
2021-06-16 10:20:00,67.58,67.59,67.45,67.45,45763.0,60.0762,60.0851,59.9606,59.9606,45763.0
2021-06-16 10:25:00,67.45,67.48,67.38,67.45,29956.0,59.9606,59.9873,59.8984,59.9606,29956.0
2021-06-16 10:30:00,67.45,67.6,67.42,67.59,46549.0,59.9606,60.094,59.9339,60.0851,46549.0
2021-06-16 10:35:00,67.59,67.75,67.57,67.73,87697.0,60.0851,60.2273,60.0673,60.2095,87697.0
2021-06-16 10:40:00,67.73,67.89,67.71,67.89,79310.0,60.2095,60.3518,60.1917,60.3518,79310.0
2021-06-16 10:45:00,67.9,67.99,67.79,67.79,90359.0,60.3606,60.4407,60.2629,60.2629,90359.0
2021-06-16 10:50:00,67.8,67.9,67.79,67.82,73217.0,60.2717,60.3606,60.2629,60.2895,73217.0
2021-06-16 10:55:00,67.83,67.86,67.74,67.76,96283.0,60.2984,60.3251,60.2184,60.2362,96283.0
2021-06-16 11:00:00,67.75,67.93,67.74,67.9,73657.0,60.2273,60.3873,60.2184,60.3606,73657.0
2021-06-16 11:05:00,67.9,67.91,67.75,67.76,54554.0,60.3606,60.3695,60.2273,60.2362,54554.0
2021-06-16 11:10:00,67.77,67.79,67.71,67.78,30125.0,60.2451,60.2629,60.1917,60.254,30125.0
2021-06-16 11:15:00,67.8,67.97,67.77,67.94,70905.0,60.2717,60.4229,60.2451,60.3962,70905.0
2021-06-16 11:20:00,67.94,67.95,67.84,67.92,53486.0,60.3962,60.4051,60.3073,60.3784,53486.0
2021-06-16 11:25:00,67.94,68.1,67.92,68.08,64063.0,60.3962,60.5384,60.3784,60.5207,64063.0
2021-06-16 11:30:00,68.07,68.15,68.04,68.15,66034.0,60.5118,60.5829,60.4851,60.5829,66034.0
2021-06-16 11:35:00,68.14,68.19,68.07,68.08,22965.0,60.574,60.6184,60.5118,60.5207,22965.0
2021-06-16 11:40:00,68.08,68.12,68.04,68.08,20329.0,60.5207,60.5562,60.4851,60.5207,20329.0
2021-06-16 11:45:00,68.09,68.18,68.09,68.17,13563.0,60.5295,60.6096,60.5295,60.6007,13563.0
2021-06-16 11:50:00,68.18,68.26,68.15,68.2,13303.0,60.6096,60.6807,60.5829,60.6273,13303.0
2021-06-16 11:55:00,68.2,68.22,68.12,68.14,15596.0,60.6273,60.6451,60.5562,60.574,15596.0
2021-06-16 12:00:00,68.15,68.25,68.13,68.18,10793.0,60.5829,60.6718,60.5651,60.6096,10793.0
2021-06-16 12:05:00,68.17,68.2,68.1,68.1,24594.0,60.6007,60.6273,60.5384,60.5384,24594.0
2021-06-16 12:10:00,68.09,68.1,68.01,68.02,28550.0,60.5295,60.5384,60.4584,60.4673,28550.0
2021-06-16 12:15:00,68.03,68.06,67.93,67.95,19005.0,60.4762,60.5029,60.3873,60.4051,19005.0
2021-06-16 12:20:00,67.95,68.02,67.92,67.97,48479.0,60.4051,60.4673,60.3784,60.4229,48479.0
2021-06-16 12:25:00,67.98,68.02,67.94,67.95,36274.0,60.4318,60.4673,60.3962,60.4051,36274.0
2021-06-16 12:30:00,67.95,67.96,67.91,67.92,186958.0,60.4051,60.414,60.3695,60.3784,186958.0
2021-06-16 12:35:00,67.92,67.93,67.77,67.8,335017.0,60.3784,60.3873,60.2451,60.2717,335017.0
2021-06-16 12:40:00,67.8,67.9,67.8,67.86,90520.0,60.2717,60.3606,60.2717,60.3251,90520.0
2021-06-16 12:45:00,67.85,67.85,67.75,67.76,50933.0,60.3162,60.3162,60.2273,60.2362,50933.0
2021-06-16 12:50:00,67.75,67.79,67.69,67.71,45019.0,60.2273,60.2629,60.174,60.1917,45019.0
2021-06-16 12:55:00,67.72,67.82,67.72,67.81,35301.0,60.2006,60.2895,60.2006,60.2806,35301.0
2021-06-16 13:00:00,67.81,67.83,67.73,67.75,26357.0,60.2806,60.2984,60.2095,60.2273,26357.0
2021-06-16 13:05:00,67.74,67.76,67.72,67.75,10414.0,60.2184,60.2362,60.2006,60.2273,10414.0
2021-06-16 13:10:00,67.75,67.88,67.75,67.86,27358.0,60.2273,60.3429,60.2273,60.3251,27358.0
2021-06-16 13:15:00,67.86,67.86,67.78,67.79,17905.0,60.3251,60.3251,60.254,60.2629,17905.0
2021-06-16 13:20:00,67.8,67.8,67.72,67.72,13677.0,60.2717,60.2717,60.2006,60.2006,13677.0
2021-06-16 13:25:00,67.73,67.75,67.64,67.66,21386.0,60.2095,60.2273,60.1295,60.1473,21386.0
2021-06-16 13:30:00,67.66,67.77,67.64,67.76,32204.0,60.1473,60.2451,60.1295,60.2362,32204.0
2021-06-16 13:35:00,67.75,67.81,67.67,67.81,40565.0,60.2273,60.2806,60.1562,60.2806,40565.0
2021-06-16 13:40:00,67.81,67.83,67.75,67.78,44095.0,60.2806,60.2984,60.2273,60.254,44095.0
2021-06-16 13:45:00,67.78,67.81,67.77,67.8,39467.0,60.254,60.2806,60.2451,60.2717,39467.0
2021-06-16 13:50:00,67.8,67.93,67.71,67.93,41921.0,60.2717,60.3873,60.1917,60.3873,41921.0
2021-06-16 13:55:00,67.92,67.99,67.88,67.98,73519.0,60.3784,60.4407,60.3429,60.4318,73519.0
2021-06-16 14:00:00,67.96,68.68,67.74,68.52,744600.0,60.414,61.054,60.2184,60.9118,744600.0
2021-06-16 14:05:00,68.54,69.34,68.52,69.25,1217699.0,60.9296,61.6408,60.9118,61.5607,1217699.0
2021-06-16 14:10:00,69.25,69.57,68.98,69.04,535237.0,61.5607,61.8452,61.3207,61.3741,535237.0
2021-06-16 14:15:00,69.0,69.2,68.89,69.18,482263.0,61.3385,61.5163,61.2407,61.4985,482263.0
2021-06-16 14:20:00,69.19,69.46,69.15,69.34,698431.0,61.5074,61.7474,61.4719,61.6408,698431.0
2021-06-16 14:25:00,69.34,69.6,69.33,69.59,667561.0,61.6408,61.8719,61.6319,61.863,667561.0
2021-06-16 14:30:00,69.58,69.59,69.19,69.29,698996.0,61.8541,61.863,61.5074,61.5963,698996.0
2021-06-16 14:35:00,69.3,69.53,69.24,69.43,458376.0,61.6052,61.8097,61.5519,61.7208,458376.0
2021-06-16 14:40:00,69.43,69.59,69.36,69.44,486027.0,61.7208,61.863,61.6585,61.7296,486027.0
2021-06-16 14:45:00,69.44,69.47,69.04,69.11,431040.0,61.7296,61.7563,61.3741,61.4363,431040.0
2021-06-16 14:50:00,69.1,69.24,69.05,69.22,104125.0,61.4274,61.5519,61.383,61.5341,104125.0
2021-06-16 14:55:00,69.21,69.39,69.19,69.27,95947.0,61.5252,61.6852,61.5074,61.5785,95947.0
2021-06-16 15:00:00,69.25,69.37,69.18,69.35,97085.0,61.5607,61.6674,61.4985,61.6496,97085.0
2021-06-16 15:05:00,69.35,69.46,69.3,69.37,135516.0,61.6496,61.7474,61.6052,61.6674,135516.0
2021-06-16 15:10:00,69.36,69.42,69.31,69.38,100366.0,61.6585,61.7119,61.6141,61.6763,100366.0
2021-06-16 15:15:00,69.38,69.67,69.38,69.66,155167.0,61.6763,61.9341,61.6763,61.9252,155167.0
2021-06-16 15:20:00,69.67,69.69,69.61,69.65,122823.0,61.9341,61.9519,61.8808,61.9163,122823.0
2021-06-16 15:25:00,69.63,69.7,69.42,69.42,177409.0,61.8986,61.9608,61.7119,61.7119,177409.0
2021-06-16 15:30:00,69.43,69.5,69.38,69.47,211678.0,61.7208,61.783,61.6763,61.7563,211678.0
2021-06-16 15:35:00,69.46,69.46,69.32,69.46,138158.0,61.7474,61.7474,61.623,61.7474,138158.0
2021-06-16 15:40:00,69.46,69.56,69.34,69.45,193632.0,61.7474,61.8363,61.6408,61.7385,193632.0
2021-06-16 15:45:00,69.46,69.48,69.35,69.35,175297.0,61.7474,61.7652,61.6496,61.6496,175297.0
2021-06-16 15:50:00,69.35,69.5,69.34,69.48,370463.0,61.6496,61.783,61.6408,61.7652,370463.0
2021-06-16 15:55:00,69.47,69.48,69.27,69.34,570236.0,61.7563,61.7652,61.5785,61.6408,570236.0
2021-06-17 09:30:00,69.72,69.82,69.39,69.45,226664.0,61.9786,62.0675,61.6852,61.7385,226664.0
2021-06-17 09:35:00,69.43,69.45,69.19,69.38,151569.0,61.7208,61.7385,61.5074,61.6763,151569.0
2021-06-17 09:40:00,69.36,69.37,69.04,69.06,69134.0,61.6585,61.6674,61.3741,61.3918,69134.0
2021-06-17 09:45:00,69.05,69.14,68.93,68.96,85004.0,61.383,61.463,61.2763,61.3029,85004.0
2021-06-17 09:50:00,68.94,69.01,68.77,68.88,46193.0,61.2852,61.3474,61.134,61.2318,46193.0
2021-06-17 09:55:00,68.89,68.91,68.62,68.67,93609.0,61.2407,61.2585,61.0007,61.0451,93609.0
2021-06-17 10:00:00,68.67,68.8,68.5,68.59,96802.0,61.0451,61.1607,60.894,60.974,96802.0
2021-06-17 10:05:00,68.59,68.59,68.09,68.13,140307.0,60.974,60.974,60.5295,60.5651,140307.0
2021-06-17 10:10:00,68.1,68.25,68.05,68.14,204130.0,60.5384,60.6718,60.494,60.574,204130.0
2021-06-17 10:15:00,68.14,68.29,68.12,68.18,148193.0,60.574,60.7073,60.5562,60.6096,148193.0
2021-06-17 10:20:00,68.19,68.25,68.05,68.18,91283.0,60.6184,60.6718,60.494,60.6096,91283.0
2021-06-17 10:25:00,68.18,68.26,68.07,68.07,180572.0,60.6096,60.6807,60.5118,60.5118,180572.0
2021-06-17 10:30:00,68.09,68.22,67.93,68.22,60450.0,60.5295,60.6451,60.3873,60.6451,60450.0
2021-06-17 10:35:00,68.21,68.29,68.16,68.18,63929.0,60.6362,60.7073,60.5918,60.6096,63929.0
2021-06-17 10:40:00,68.18,68.28,68.11,68.13,187545.0,60.6096,60.6985,60.5473,60.5651,187545.0
2021-06-17 10:45:00,68.11,68.13,67.86,67.91,149487.0,60.5473,60.5651,60.3251,60.3695,149487.0
2021-06-17 10:50:00,67.93,68.02,67.85,67.85,160795.0,60.3873,60.4673,60.3162,60.3162,160795.0
2021-06-17 10:55:00,67.85,67.85,67.64,67.64,91582.0,60.3162,60.3162,60.1295,60.1295,91582.0
2021-06-17 11:00:00,67.64,67.65,67.48,67.58,180163.0,60.1295,60.1384,59.9873,60.0762,180163.0
2021-06-17 11:05:00,67.58,67.58,67.29,67.3,142355.0,60.0762,60.0762,59.8184,59.8273,142355.0
2021-06-17 11:10:00,67.31,67.33,67.05,67.08,333151.0,59.8362,59.8539,59.605,59.6317,333151.0
2021-06-17 11:15:00,67.08,67.17,66.97,67.02,453837.0,59.6317,59.7117,59.5339,59.5784,453837.0
2021-06-17 11:20:00,67.02,67.02,66.61,66.72,264937.0,59.5784,59.5784,59.2139,59.3117,264937.0
2021-06-17 11:25:00,66.72,66.82,66.63,66.8,259040.0,59.3117,59.4006,59.2317,59.3828,259040.0
2021-06-17 11:30:00,66.8,66.93,66.71,66.74,293276.0,59.3828,59.4984,59.3028,59.3294,293276.0
2021-06-17 11:35:00,66.74,66.92,66.65,66.9,297233.0,59.3294,59.4895,59.2494,59.4717,297233.0
2021-06-17 11:40:00,66.9,66.92,66.62,66.63,249320.0,59.4717,59.4895,59.2228,59.2317,249320.0
2021-06-17 11:45:00,66.62,66.84,66.62,66.78,445496.0,59.2228,59.4183,59.2228,59.365,445496.0
2021-06-17 11:50:00,66.78,66.79,66.37,66.39,430501.0,59.365,59.3739,59.0005,59.0183,430501.0
2021-06-17 11:55:00,66.39,66.44,66.26,66.33,366598.0,59.0183,59.0628,58.9027,58.965,366598.0
2021-06-17 12:00:00,66.33,66.49,66.27,66.42,281926.0,58.965,59.1072,58.9116,59.045,281926.0
2021-06-17 12:05:00,66.42,66.43,66.28,66.41,215177.0,59.045,59.0539,58.9205,59.0361,215177.0
2021-06-17 12:10:00,66.4,66.48,66.34,66.34,345096.0,59.0272,59.0983,58.9739,58.9739,345096.0
2021-06-17 12:15:00,66.34,66.35,66.11,66.13,364848.0,58.9739,58.9828,58.7694,58.7872,364848.0
2021-06-17 12:20:00,66.11,66.2,66.03,66.05,235944.0,58.7694,58.8494,58.6983,58.7161,235944.0
2021-06-17 12:25:00,66.06,66.22,65.97,66.08,370976.0,58.725,58.8672,58.6449,58.7427,370976.0
2021-06-17 12:30:00,66.09,66.25,65.99,66.25,255243.0,58.7516,58.8939,58.6627,58.8939,255243.0
2021-06-17 12:35:00,66.24,66.43,66.23,66.32,222277.0,58.885,59.0539,58.8761,58.9561,222277.0
2021-06-17 12:40:00,66.32,66.32,66.15,66.16,143937.0,58.9561,58.9561,58.805,58.8138,143937.0
2021-06-17 12:45:00,66.16,66.32,66.07,66.3,191560.0,58.8138,58.9561,58.7338,58.9383,191560.0
2021-06-17 12:50:00,66.29,66.29,66.19,66.25,191261.0,58.9294,58.9294,58.8405,58.8939,191261.0
2021-06-17 12:55:00,66.23,66.29,66.06,66.29,318081.0,58.8761,58.9294,58.725,58.9294,318081.0
2021-06-17 13:00:00,66.28,66.53,66.22,66.48,392194.0,58.9205,59.1428,58.8672,59.0983,392194.0
2021-06-17 13:05:00,66.48,66.61,66.42,66.61,248127.0,59.0983,59.2139,59.045,59.2139,248127.0
2021-06-17 13:10:00,66.6,66.6,66.39,66.5,187381.0,59.205,59.205,59.0183,59.1161,187381.0
2021-06-17 13:15:00,66.5,66.53,66.41,66.44,247216.0,59.1161,59.1428,59.0361,59.0628,247216.0
2021-06-17 13:20:00,66.44,66.45,66.29,66.35,259020.0,59.0628,59.0716,58.9294,58.9828,259020.0
2021-06-17 13:25:00,66.35,66.45,66.28,66.35,148092.0,58.9828,59.0716,58.9205,58.9828,148092.0
2021-06-17 13:30:00,66.35,66.4,66.23,66.39,136261.0,58.9828,59.0272,58.8761,59.0183,136261.0
2021-06-17 13:35:00,66.39,66.51,66.37,66.39,85514.0,59.0183,59.125,59.0005,59.0183,85514.0
2021-06-17 13:40:00,66.39,66.42,66.25,66.36,302635.0,59.0183,59.045,58.8939,58.9916,302635.0
2021-06-17 13:45:00,66.35,66.49,66.35,66.42,125866.0,58.9828,59.1072,58.9828,59.045,125866.0
2021-06-17 13:50:00,66.43,66.45,66.35,66.35,65077.0,59.0539,59.0716,58.9828,58.9828,65077.0
2021-06-17 13:55:00,66.35,66.41,66.29,66.41,133526.0,58.9828,59.0361,58.9294,59.0361,133526.0
2021-06-17 14:00:00,66.42,66.42,66.3,66.36,182450.0,59.045,59.045,58.9383,58.9916,182450.0
2021-06-17 14:05:00,66.35,66.49,66.27,66.28,88454.0,58.9828,59.1072,58.9116,58.9205,88454.0
2021-06-17 14:10:00,66.27,66.38,66.26,66.31,132182.0,58.9116,59.0094,58.9027,58.9472,132182.0
2021-06-17 14:15:00,66.31,66.33,66.16,66.22,185709.0,58.9472,58.965,58.8138,58.8672,185709.0
2021-06-17 14:20:00,66.22,66.22,66.13,66.18,148071.0,58.8672,58.8672,58.7872,58.8316,148071.0
2021-06-17 14:25:00,66.19,66.19,66.03,66.04,175699.0,58.8405,58.8405,58.6983,58.7072,175699.0
2021-06-17 14:30:00,66.05,66.08,65.94,66.02,270745.0,58.7161,58.7427,58.6183,58.6894,270745.0
2021-06-17 14:35:00,66.02,66.09,65.97,65.98,224504.0,58.6894,58.7516,58.6449,58.6538,224504.0
2021-06-17 14:40:00,65.98,66.1,65.97,66.02,209870.0,58.6538,58.7605,58.6449,58.6894,209870.0
2021-06-17 14:45:00,66.02,66.02,65.84,65.89,279398.0,58.6894,58.6894,58.5294,58.5738,279398.0
2021-06-17 14:50:00,65.89,65.94,65.86,65.91,249154.0,58.5738,58.6183,58.5472,58.5916,249154.0
2021-06-17 14:55:00,65.92,66.05,65.91,65.97,224572.0,58.6005,58.7161,58.5916,58.6449,224572.0
2021-06-17 15:00:00,65.97,66.02,65.87,66.01,279429.0,58.6449,58.6894,58.556,58.6805,279429.0
2021-06-17 15:05:00,66.01,66.02,65.93,65.95,226963.0,58.6805,58.6894,58.6094,58.6272,226963.0
2021-06-17 15:10:00,65.95,65.99,65.87,65.98,268836.0,58.6272,58.6627,58.556,58.6538,268836.0
2021-06-17 15:15:00,65.98,65.99,65.88,65.95,283473.0,58.6538,58.6627,58.5649,58.6272,283473.0
2021-06-17 15:20:00,65.95,66.02,65.93,65.94,204009.0,58.6272,58.6894,58.6094,58.6183,204009.0
2021-06-17 15:25:00,65.94,66.07,65.91,66.03,280962.0,58.6183,58.7338,58.5916,58.6983,280962.0
2021-06-17 15:30:00,66.04,66.19,66.04,66.17,280674.0,58.7072,58.8405,58.7072,58.8227,280674.0
2021-06-17 15:35:00,66.17,66.25,66.1,66.25,277574.0,58.8227,58.8939,58.7605,58.8939,277574.0
2021-06-17 15:40:00,66.25,66.26,66.06,66.07,331424.0,58.8939,58.9027,58.725,58.7338,331424.0
2021-06-17 15:45:00,66.06,66.1,65.99,66.05,283254.0,58.725,58.7605,58.6627,58.7161,283254.0
2021-06-17 15:50:00,66.05,66.06,65.76,65.81,557342.0,58.7161,58.725,58.4583,58.5027,557342.0
2021-06-17 15:55:00,65.81,65.89,65.76,65.86,1092789.0,58.5027,58.5738,58.4583,58.5472,1092789.0
2021-06-18 09:30:00,65.0,65.48,64.29,64.87,652531.0,57.7827,58.2094,57.1515,57.6671,652531.0
2021-06-18 09:35:00,64.87,65.26,64.7,65.06,477587.0,57.6671,58.0138,57.516,57.836,477587.0
2021-06-18 09:40:00,65.04,65.2,64.83,65.02,359522.0,57.8182,57.9604,57.6315,57.8004,359522.0
2021-06-18 09:45:00,65.02,65.04,64.73,64.9,217268.0,57.8004,57.8182,57.5426,57.6938,217268.0
2021-06-18 09:50:00,64.88,65.08,64.52,64.64,349354.0,57.676,57.8538,57.3559,57.4626,349354.0
2021-06-18 09:55:00,64.63,64.68,64.25,64.63,373555.0,57.4537,57.4982,57.1159,57.4537,373555.0
2021-06-18 10:00:00,64.64,64.89,64.41,64.44,424187.0,57.4626,57.6849,57.2582,57.2848,424187.0
2021-06-18 10:05:00,64.45,64.54,64.36,64.45,381576.0,57.2937,57.3737,57.2137,57.2937,381576.0
2021-06-18 10:10:00,64.46,64.61,64.18,64.28,615863.0,57.3026,57.436,57.0537,57.1426,615863.0
2021-06-18 10:15:00,64.28,64.28,63.86,63.87,732956.0,57.1426,57.1426,56.7692,56.7781,732956.0
2021-06-18 10:20:00,63.87,64.04,63.81,63.9,438910.0,56.7781,56.9292,56.7248,56.8048,438910.0
2021-06-18 10:25:00,63.91,64.15,63.83,63.89,296871.0,56.8137,57.027,56.7426,56.7959,296871.0
2021-06-18 10:30:00,63.9,64.03,63.81,64.01,331979.0,56.8048,56.9204,56.7248,56.9026,331979.0
2021-06-18 10:35:00,64.0,64.09,63.91,63.97,244045.0,56.8937,56.9737,56.8137,56.867,244045.0
2021-06-18 10:40:00,63.96,63.96,63.73,63.84,364347.0,56.8581,56.8581,56.6537,56.7515,364347.0
2021-06-18 10:45:00,63.84,64.08,63.82,64.05,211361.0,56.7515,56.9648,56.7337,56.9381,211361.0
2021-06-18 10:50:00,64.06,64.25,63.9,64.09,288983.0,56.947,57.1159,56.8048,56.9737,288983.0
2021-06-18 10:55:00,64.09,64.29,64.0,64.15,204327.0,56.9737,57.1515,56.8937,57.027,204327.0
2021-06-18 11:00:00,64.11,64.28,64.01,64.23,139207.0,56.9915,57.1426,56.9026,57.0981,139207.0
2021-06-18 11:05:00,64.23,64.4,64.23,64.4,109870.0,57.0981,57.2493,57.0981,57.2493,109870.0
2021-06-18 11:10:00,64.4,64.69,64.39,64.61,122676.0,57.2493,57.5071,57.2404,57.436,122676.0
2021-06-18 11:15:00,64.6,64.61,64.44,64.53,213914.0,57.4271,57.436,57.2848,57.3648,213914.0
2021-06-18 11:20:00,64.53,64.72,64.5,64.64,365033.0,57.3648,57.5337,57.3382,57.4626,365033.0
2021-06-18 11:25:00,64.64,64.66,64.35,64.41,181758.0,57.4626,57.4804,57.2048,57.2582,181758.0
2021-06-18 11:30:00,64.41,64.8,64.41,64.76,285370.0,57.2582,57.6049,57.2582,57.5693,285370.0
2021-06-18 11:35:00,64.76,64.84,64.71,64.72,148846.0,57.5693,57.6404,57.5249,57.5337,148846.0
2021-06-18 11:40:00,64.72,64.84,64.71,64.81,143391.0,57.5337,57.6404,57.5249,57.6137,143391.0
2021-06-18 11:45:00,64.81,64.82,64.51,64.7,171408.0,57.6137,57.6226,57.3471,57.516,171408.0
2021-06-18 11:50:00,64.7,64.82,64.62,64.79,101446.0,57.516,57.6226,57.4448,57.596,101446.0
2021-06-18 11:55:00,64.78,64.85,64.73,64.8,89380.0,57.5871,57.6493,57.5426,57.6049,89380.0
2021-06-18 12:00:00,64.8,64.8,64.58,64.6,146516.0,57.6049,57.6049,57.4093,57.4271,146516.0
2021-06-18 12:05:00,64.6,64.75,64.58,64.71,80512.0,57.4271,57.5604,57.4093,57.5249,80512.0
2021-06-18 12:10:00,64.7,64.71,64.51,64.52,63828.0,57.516,57.5249,57.3471,57.3559,63828.0
2021-06-18 12:15:00,64.52,64.61,64.49,64.57,119686.0,57.3559,57.436,57.3293,57.4004,119686.0
2021-06-18 12:20:00,64.58,64.66,64.5,64.51,68189.0,57.4093,57.4804,57.3382,57.3471,68189.0
2021-06-18 12:25:00,64.51,64.62,64.47,64.6,45941.0,57.3471,57.4448,57.3115,57.4271,45941.0
2021-06-18 12:30:00,64.6,64.61,64.46,64.47,67258.0,57.4271,57.436,57.3026,57.3115,67258.0
2021-06-18 12:35:00,64.46,64.46,64.34,64.37,74225.0,57.3026,57.3026,57.1959,57.2226,74225.0
2021-06-18 12:40:00,64.38,64.41,64.3,64.36,103138.0,57.2315,57.2582,57.1604,57.2137,103138.0
2021-06-18 12:45:00,64.35,64.41,64.31,64.39,66711.0,57.2048,57.2582,57.1693,57.2404,66711.0
2021-06-18 12:50:00,64.38,64.38,64.21,64.24,78250.0,57.2315,57.2315,57.0804,57.107,78250.0
2021-06-18 12:55:00,64.23,64.23,64.11,64.19,100985.0,57.0981,57.0981,56.9915,57.0626,100985.0
2021-06-18 13:00:00,64.17,64.28,64.16,64.2,186547.0,57.0448,57.1426,57.0359,57.0715,186547.0
2021-06-18 13:05:00,64.19,64.24,64.16,64.22,118943.0,57.0626,57.107,57.0359,57.0893,118943.0
2021-06-18 13:10:00,64.22,64.29,64.18,64.26,59605.0,57.0893,57.1515,57.0537,57.1248,59605.0
2021-06-18 13:15:00,64.25,64.34,64.24,64.25,107475.0,57.1159,57.1959,57.107,57.1159,107475.0
2021-06-18 13:20:00,64.25,64.29,64.22,64.28,62824.0,57.1159,57.1515,57.0893,57.1426,62824.0
2021-06-18 13:25:00,64.28,64.29,64.21,64.25,76786.0,57.1426,57.1515,57.0804,57.1159,76786.0
2021-06-18 13:30:00,64.25,64.36,64.23,64.36,75956.0,57.1159,57.2137,57.0981,57.2137,75956.0
2021-06-18 13:35:00,64.37,64.41,64.32,64.32,65640.0,57.2226,57.2582,57.1782,57.1782,65640.0
2021-06-18 13:40:00,64.33,64.4,64.29,64.3,43439.0,57.187,57.2493,57.1515,57.1604,43439.0
2021-06-18 13:45:00,64.3,64.31,64.18,64.28,143105.0,57.1604,57.1693,57.0537,57.1426,143105.0
2021-06-18 13:50:00,64.28,64.29,64.21,64.24,129921.0,57.1426,57.1515,57.0804,57.107,129921.0
2021-06-18 13:55:00,64.24,64.28,64.22,64.27,86236.0,57.107,57.1426,57.0893,57.1337,86236.0
2021-06-18 14:00:00,64.28,64.42,64.19,64.34,375883.0,57.1426,57.2671,57.0626,57.1959,375883.0
2021-06-18 14:05:00,64.34,64.42,64.25,64.29,149068.0,57.1959,57.2671,57.1159,57.1515,149068.0
2021-06-18 14:10:00,64.3,64.33,64.23,64.29,110841.0,57.1604,57.187,57.0981,57.1515,110841.0
2021-06-18 14:15:00,64.3,64.35,64.23,64.25,111371.0,57.1604,57.2048,57.0981,57.1159,111371.0
2021-06-18 14:20:00,64.25,64.3,64.2,64.27,161221.0,57.1159,57.1604,57.0715,57.1337,161221.0
2021-06-18 14:25:00,64.27,64.27,64.16,64.21,122187.0,57.1337,57.1337,57.0359,57.0804,122187.0
2021-06-18 14:30:00,64.2,64.2,64.05,64.06,71028.0,57.0715,57.0715,56.9381,56.947,71028.0
2021-06-18 14:35:00,64.06,64.08,63.93,63.94,170429.0,56.947,56.9648,56.8315,56.8403,170429.0
2021-06-18 14:40:00,63.95,63.97,63.84,63.86,114946.0,56.8492,56.867,56.7515,56.7692,114946.0
2021-06-18 14:45:00,63.86,63.86,63.77,63.78,114674.0,56.7692,56.7692,56.6892,56.6981,114674.0
2021-06-18 14:50:00,63.78,63.84,63.73,63.77,135519.0,56.6981,56.7515,56.6537,56.6892,135519.0
2021-06-18 14:55:00,63.78,63.8,63.63,63.7,171709.0,56.6981,56.7159,56.5648,56.627,171709.0
2021-06-18 15:00:00,63.7,63.87,63.65,63.82,183359.0,56.627,56.7781,56.5825,56.7337,183359.0
2021-06-18 15:05:00,63.81,63.89,63.79,63.88,160542.0,56.7248,56.7959,56.707,56.787,160542.0
2021-06-18 15:10:00,63.88,63.98,63.81,63.96,180975.0,56.787,56.8759,56.7248,56.8581,180975.0
2021-06-18 15:15:00,63.96,64.03,63.9,64.0,158567.0,56.8581,56.9204,56.8048,56.8937,158567.0
2021-06-18 15:20:00,63.99,64.07,63.95,64.06,151350.0,56.8848,56.9559,56.8492,56.947,151350.0
2021-06-18 15:25:00,64.06,64.07,63.84,63.86,172748.0,56.947,56.9559,56.7515,56.7692,172748.0
2021-06-18 15:30:00,63.87,63.88,63.74,63.77,373352.0,56.7781,56.787,56.6626,56.6892,373352.0
2021-06-18 15:35:00,63.77,64.0,63.7,63.97,336998.0,56.6892,56.8937,56.627,56.867,336998.0
2021-06-18 15:40:00,63.98,64.06,63.8,64.02,572448.0,56.8759,56.947,56.7159,56.9115,572448.0
2021-06-18 15:45:00,64.03,64.05,63.85,63.88,475412.0,56.9204,56.9381,56.7603,56.787,475412.0
2021-06-18 15:50:00,63.88,63.94,63.76,63.8,739516.0,56.787,56.8403,56.6803,56.7159,739516.0
2021-06-18 15:55:00,63.79,63.83,63.64,63.66,1091920.0,56.707,56.7426,56.5737,56.5914,1091920.0
2021-06-21 09:30:00,64.02,64.59,64.02,64.34,373290.0,57.1916,57.7008,57.1916,57.4775,373290.0
2021-06-21 09:35:00,64.34,64.79,64.33,64.68,322578.0,57.4775,57.8795,57.4686,57.7812,322578.0
2021-06-21 09:40:00,64.69,64.76,64.34,64.38,245432.0,57.7902,57.8527,57.4775,57.5132,245432.0
2021-06-21 09:45:00,64.39,64.95,64.37,64.93,342628.0,57.5222,58.0224,57.5043,58.0046,342628.0
2021-06-21 09:50:00,64.93,65.05,64.79,64.91,218226.0,58.0046,58.1118,57.8795,57.9867,218226.0
2021-06-21 09:55:00,64.92,64.92,64.7,64.72,123564.0,57.9956,57.9956,57.7991,57.817,123564.0
2021-06-21 10:00:00,64.72,65.0,64.68,65.0,202680.0,57.817,58.0671,57.7812,58.0671,202680.0
2021-06-21 10:05:00,65.01,65.16,64.96,65.15,298142.0,58.076,58.21,58.0314,58.2011,298142.0
2021-06-21 10:10:00,65.16,65.28,65.1,65.19,216154.0,58.21,58.3172,58.1564,58.2368,216154.0
2021-06-21 10:15:00,65.2,65.48,65.2,65.4,378466.0,58.2458,58.4959,58.2458,58.4244,378466.0
2021-06-21 10:20:00,65.39,65.59,65.38,65.47,315968.0,58.4155,58.5942,58.4066,58.487,315968.0
2021-06-21 10:25:00,65.48,65.73,65.44,65.69,380506.0,58.4959,58.7192,58.4602,58.6835,380506.0
2021-06-21 10:30:00,65.7,65.81,65.66,65.71,188043.0,58.6924,58.7907,58.6567,58.7014,188043.0
2021-06-21 10:35:00,65.72,65.84,65.59,65.78,341111.0,58.7103,58.8175,58.5942,58.7639,341111.0
2021-06-21 10:40:00,65.79,66.01,65.78,65.92,168742.0,58.7728,58.9694,58.7639,58.889,168742.0
2021-06-21 10:45:00,65.92,65.93,65.66,65.67,126586.0,58.889,58.8979,58.6567,58.6656,126586.0
2021-06-21 10:50:00,65.67,65.79,65.62,65.63,70162.0,58.6656,58.7728,58.621,58.6299,70162.0
2021-06-21 10:55:00,65.64,65.77,65.63,65.73,111044.0,58.6388,58.755,58.6299,58.7192,111044.0
2021-06-21 11:00:00,65.74,65.76,65.3,65.33,148985.0,58.7282,58.746,58.3351,58.3619,148985.0
2021-06-21 11:05:00,65.34,65.4,65.24,65.4,142130.0,58.3708,58.4244,58.2815,58.4244,142130.0
2021-06-21 11:10:00,65.39,65.51,65.35,65.51,155367.0,58.4155,58.5227,58.3798,58.5227,155367.0
2021-06-21 11:15:00,65.51,65.62,65.49,65.56,76456.0,58.5227,58.621,58.5048,58.5674,76456.0
2021-06-21 11:20:00,65.58,65.63,65.51,65.62,62348.0,58.5852,58.6299,58.5227,58.621,62348.0
2021-06-21 11:25:00,65.61,65.68,65.45,65.46,97942.0,58.612,58.6746,58.4691,58.478,97942.0
2021-06-21 11:30:00,65.47,65.67,65.46,65.61,79085.0,58.487,58.6656,58.478,58.612,79085.0
2021-06-21 11:35:00,65.61,65.74,65.6,65.74,41632.0,58.612,58.7282,58.6031,58.7282,41632.0
2021-06-21 11:40:00,65.73,65.79,65.58,65.64,82262.0,58.7192,58.7728,58.5852,58.6388,82262.0
2021-06-21 11:45:00,65.65,65.76,65.65,65.74,62066.0,58.6478,58.746,58.6478,58.7282,62066.0
2021-06-21 11:50:00,65.74,65.88,65.73,65.83,59748.0,58.7282,58.8532,58.7192,58.8086,59748.0
2021-06-21 11:55:00,65.83,65.9,65.79,65.81,78036.0,58.8086,58.8711,58.7728,58.7907,78036.0
2021-06-21 12:00:00,65.8,65.85,65.79,65.79,67925.0,58.7818,58.8264,58.7728,58.7728,67925.0
2021-06-21 12:05:00,65.79,65.79,65.7,65.74,92176.0,58.7728,58.7728,58.6924,58.7282,92176.0
2021-06-21 12:10:00,65.75,65.84,65.69,65.79,227453.0,58.7371,58.8175,58.6835,58.7728,227453.0
2021-06-21 12:15:00,65.79,65.83,65.72,65.72,98405.0,58.7728,58.8086,58.7103,58.7103,98405.0
2021-06-21 12:20:00,65.71,65.73,65.62,65.64,72431.0,58.7014,58.7192,58.621,58.6388,72431.0
2021-06-21 12:25:00,65.64,65.71,65.63,65.66,40901.0,58.6388,58.7014,58.6299,58.6567,40901.0
2021-06-21 12:30:00,65.65,65.66,65.52,65.56,74839.0,58.6478,58.6567,58.5316,58.5674,74839.0
2021-06-21 12:35:00,65.56,65.66,65.49,65.6,67144.0,58.5674,58.6567,58.5048,58.6031,67144.0
2021-06-21 12:40:00,65.61,65.7,65.6,65.68,64370.0,58.612,58.6924,58.6031,58.6746,64370.0
2021-06-21 12:45:00,65.66,65.78,65.66,65.76,113913.0,58.6567,58.7639,58.6567,58.746,113913.0
2021-06-21 12:50:00,65.75,65.81,65.7,65.73,45847.0,58.7371,58.7907,58.6924,58.7192,45847.0
2021-06-21 12:55:00,65.72,65.74,65.65,65.73,56199.0,58.7103,58.7282,58.6478,58.7192,56199.0
2021-06-21 13:00:00,65.73,65.76,65.64,65.68,106978.0,58.7192,58.746,58.6388,58.6746,106978.0
2021-06-21 13:05:00,65.68,65.76,65.68,65.71,50572.0,58.6746,58.746,58.6746,58.7014,50572.0
2021-06-21 13:10:00,65.71,65.77,65.69,65.76,51159.0,58.7014,58.755,58.6835,58.746,51159.0
2021-06-21 13:15:00,65.75,65.82,65.72,65.77,86895.0,58.7371,58.7996,58.7103,58.755,86895.0
2021-06-21 13:20:00,65.77,65.81,65.71,65.71,35225.0,58.755,58.7907,58.7014,58.7014,35225.0
2021-06-21 13:25:00,65.72,65.78,65.65,65.77,60115.0,58.7103,58.7639,58.6478,58.755,60115.0
2021-06-21 13:30:00,65.78,65.81,65.76,65.76,44681.0,58.7639,58.7907,58.746,58.746,44681.0
2021-06-21 13:35:00,65.76,65.83,65.72,65.83,37214.0,58.746,58.8086,58.7103,58.8086,37214.0
2021-06-21 13:40:00,65.83,65.87,65.76,65.81,59020.0,58.8086,58.8443,58.746,58.7907,59020.0
2021-06-21 13:45:00,65.81,65.91,65.8,65.86,53789.0,58.7907,58.88,58.7818,58.8354,53789.0
2021-06-21 13:50:00,65.86,65.87,65.75,65.83,119757.0,58.8354,58.8443,58.7371,58.8086,119757.0
2021-06-21 13:55:00,65.83,65.87,65.82,65.85,42124.0,58.8086,58.8443,58.7996,58.8264,42124.0
2021-06-21 14:00:00,65.86,65.92,65.83,65.84,47698.0,58.8354,58.889,58.8086,58.8175,47698.0
2021-06-21 14:05:00,65.84,65.91,65.77,65.78,42217.0,58.8175,58.88,58.755,58.7639,42217.0
2021-06-21 14:10:00,65.78,65.84,65.76,65.76,88187.0,58.7639,58.8175,58.746,58.746,88187.0
2021-06-21 14:15:00,65.77,65.83,65.76,65.83,79648.0,58.755,58.8086,58.746,58.8086,79648.0
2021-06-21 14:20:00,65.83,65.85,65.75,65.76,100384.0,58.8086,58.8264,58.7371,58.746,100384.0
2021-06-21 14:25:00,65.76,65.77,65.7,65.73,40052.0,58.746,58.755,58.6924,58.7192,40052.0
2021-06-21 14:30:00,65.73,65.76,65.66,65.68,73416.0,58.7192,58.746,58.6567,58.6746,73416.0
2021-06-21 14:35:00,65.69,65.76,65.68,65.74,49732.0,58.6835,58.746,58.6746,58.7282,49732.0
2021-06-21 14:40:00,65.74,65.76,65.67,65.68,55683.0,58.7282,58.746,58.6656,58.6746,55683.0
2021-06-21 14:45:00,65.67,65.71,65.65,65.68,72667.0,58.6656,58.7014,58.6478,58.6746,72667.0
2021-06-21 14:50:00,65.67,65.73,65.64,65.7,70311.0,58.6656,58.7192,58.6388,58.6924,70311.0
2021-06-21 14:55:00,65.7,65.73,65.66,65.73,69300.0,58.6924,58.7192,58.6567,58.7192,69300.0
2021-06-21 15:00:00,65.73,65.84,65.7,65.83,102225.0,58.7192,58.8175,58.6924,58.8086,102225.0
2021-06-21 15:05:00,65.84,65.91,65.8,65.88,152077.0,58.8175,58.88,58.7818,58.8532,152077.0
2021-06-21 15:10:00,65.88,65.94,65.77,65.8,209990.0,58.8532,58.9068,58.755,58.7818,209990.0
2021-06-21 15:15:00,65.81,65.86,65.75,65.83,200672.0,58.7907,58.8354,58.7371,58.8086,200672.0
2021-06-21 15:20:00,65.83,65.83,65.72,65.75,155139.0,58.8086,58.8086,58.7103,58.7371,155139.0
2021-06-21 15:25:00,65.75,65.84,65.73,65.83,108410.0,58.7371,58.8175,58.7192,58.8086,108410.0
2021-06-21 15:30:00,65.82,65.86,65.77,65.83,150414.0,58.7996,58.8354,58.755,58.8086,150414.0
2021-06-21 15:35:00,65.83,65.89,65.8,65.82,211070.0,58.8086,58.8622,58.7818,58.7996,211070.0
2021-06-21 15:40:00,65.82,65.85,65.7,65.73,150806.0,58.7996,58.8264,58.6924,58.7192,150806.0
2021-06-21 15:45:00,65.73,65.8,65.66,65.78,232243.0,58.7192,58.7818,58.6567,58.7639,232243.0
2021-06-21 15:50:00,65.78,65.94,65.78,65.94,230267.0,58.7639,58.9068,58.7639,58.9068,230267.0
2021-06-21 15:55:00,65.93,65.94,65.85,65.9,419984.0,58.8979,58.9068,58.8264,58.8711,419984.0
2021-06-22 09:30:00,65.9,65.9,65.14,65.32,290326.0,58.8711,58.8711,58.1922,58.353,290326.0
2021-06-22 09:35:00,65.32,65.32,64.87,65.02,236461.0,58.353,58.353,57.951,58.085,236461.0
2021-06-22 09:40:00,65.03,65.58,65.03,65.57,172176.0,58.0939,58.5852,58.0939,58.5763,172176.0
2021-06-22 09:45:00,65.58,65.59,65.32,65.41,137531.0,58.5852,58.5942,58.353,58.4334,137531.0
2021-06-22 09:50:00,65.42,65.46,65.03,65.08,123893.0,58.4423,58.478,58.0939,58.1386,123893.0
2021-06-22 09:55:00,65.08,65.1,64.92,65.07,87648.0,58.1386,58.1564,57.9956,58.1296,87648.0
2021-06-22 10:00:00,65.07,65.08,64.86,64.9,133641.0,58.1296,58.1386,57.942,57.9778,133641.0
2021-06-22 10:05:00,64.89,65.0,64.73,64.95,146861.0,57.9688,58.0671,57.8259,58.0224,146861.0
2021-06-22 10:10:00,64.93,65.09,64.89,65.07,158984.0,58.0046,58.1475,57.9688,58.1296,158984.0
2021-06-22 10:15:00,65.07,65.23,65.06,65.13,133531.0,58.1296,58.2726,58.1207,58.1832,133531.0
2021-06-22 10:20:00,65.11,65.18,65.03,65.17,63517.0,58.1654,58.2279,58.0939,58.219,63517.0
2021-06-22 10:25:00,65.16,65.25,65.03,65.15,96229.0,58.21,58.2904,58.0939,58.2011,96229.0
2021-06-22 10:30:00,65.14,65.16,64.99,65.08,85328.0,58.1922,58.21,58.0582,58.1386,85328.0
2021-06-22 10:35:00,65.08,65.12,64.93,65.1,51847.0,58.1386,58.1743,58.0046,58.1564,51847.0
2021-06-22 10:40:00,65.11,65.33,65.11,65.26,94847.0,58.1654,58.3619,58.1654,58.2994,94847.0
2021-06-22 10:45:00,65.25,65.31,65.2,65.28,42475.0,58.2904,58.344,58.2458,58.3172,42475.0
2021-06-22 10:50:00,65.28,65.42,65.21,65.41,54237.0,58.3172,58.4423,58.2547,58.4334,54237.0
2021-06-22 10:55:00,65.41,65.51,65.4,65.5,51161.0,58.4334,58.5227,58.4244,58.5138,51161.0
2021-06-22 11:00:00,65.51,65.59,65.44,65.58,53297.0,58.5227,58.5942,58.4602,58.5852,53297.0
2021-06-22 11:05:00,65.57,65.71,65.56,65.66,41758.0,58.5763,58.7014,58.5674,58.6567,41758.0
2021-06-22 11:10:00,65.68,65.75,65.62,65.75,67711.0,58.6746,58.7371,58.621,58.7371,67711.0
2021-06-22 11:15:00,65.75,65.83,65.72,65.73,39329.0,58.7371,58.8086,58.7103,58.7192,39329.0
2021-06-22 11:20:00,65.72,65.75,65.62,65.62,43715.0,58.7103,58.7371,58.621,58.621,43715.0
2021-06-22 11:25:00,65.62,65.62,65.51,65.55,41977.0,58.621,58.621,58.5227,58.5584,41977.0
2021-06-22 11:30:00,65.56,65.68,65.54,65.63,44735.0,58.5674,58.6746,58.5495,58.6299,44735.0
2021-06-22 11:35:00,65.61,65.61,65.39,65.42,49303.0,58.612,58.612,58.4155,58.4423,49303.0
2021-06-22 11:40:00,65.42,65.49,65.4,65.41,47164.0,58.4423,58.5048,58.4244,58.4334,47164.0
2021-06-22 11:45:00,65.42,65.48,65.4,65.46,24272.0,58.4423,58.4959,58.4244,58.478,24272.0
2021-06-22 11:50:00,65.45,65.52,65.4,65.48,41518.0,58.4691,58.5316,58.4244,58.4959,41518.0
2021-06-22 11:55:00,65.47,65.55,65.44,65.53,36682.0,58.487,58.5584,58.4602,58.5406,36682.0
2021-06-22 12:00:00,65.53,65.73,65.53,65.73,32347.0,58.5406,58.7192,58.5406,58.7192,32347.0
2021-06-22 12:05:00,65.73,65.73,65.5,65.51,40907.0,58.7192,58.7192,58.5138,58.5227,40907.0
2021-06-22 12:10:00,65.5,65.58,65.45,65.56,32576.0,58.5138,58.5852,58.4691,58.5674,32576.0
2021-06-22 12:15:00,65.55,65.58,65.53,65.56,30224.0,58.5584,58.5852,58.5406,58.5674,30224.0
2021-06-22 12:20:00,65.56,65.6,65.5,65.59,36128.0,58.5674,58.6031,58.5138,58.5942,36128.0
2021-06-22 12:25:00,65.59,65.66,65.58,65.59,60254.0,58.5942,58.6567,58.5852,58.5942,60254.0
2021-06-22 12:30:00,65.61,65.66,65.53,65.53,62542.0,58.612,58.6567,58.5406,58.5406,62542.0
2021-06-22 12:35:00,65.53,65.58,65.5,65.54,46493.0,58.5406,58.5852,58.5138,58.5495,46493.0
2021-06-22 12:40:00,65.55,65.63,65.52,65.59,25965.0,58.5584,58.6299,58.5316,58.5942,25965.0
2021-06-22 12:45:00,65.59,65.69,65.55,65.68,18109.0,58.5942,58.6835,58.5584,58.6746,18109.0
2021-06-22 12:50:00,65.67,65.67,65.56,65.56,31573.0,58.6656,58.6656,58.5674,58.5674,31573.0
2021-06-22 12:55:00,65.57,65.6,65.53,65.54,21149.0,58.5763,58.6031,58.5406,58.5495,21149.0
2021-06-22 13:00:00,65.54,65.7,65.54,65.67,67797.0,58.5495,58.6924,58.5495,58.6656,67797.0
2021-06-22 13:05:00,65.67,65.68,65.6,65.67,26893.0,58.6656,58.6746,58.6031,58.6656,26893.0
2021-06-22 13:10:00,65.66,65.73,65.66,65.69,18425.0,58.6567,58.7192,58.6567,58.6835,18425.0
2021-06-22 13:15:00,65.69,65.69,65.57,65.59,22007.0,58.6835,58.6835,58.5763,58.5942,22007.0
2021-06-22 13:20:00,65.59,65.68,65.59,65.68,14820.0,58.5942,58.6746,58.5942,58.6746,14820.0
2021-06-22 13:25:00,65.68,65.71,65.62,65.7,20464.0,58.6746,58.7014,58.621,58.6924,20464.0
2021-06-22 13:30:00,65.71,65.71,65.64,65.7,19950.0,58.7014,58.7014,58.6388,58.6924,19950.0
2021-06-22 13:35:00,65.69,65.69,65.59,65.66,42526.0,58.6835,58.6835,58.5942,58.6567,42526.0
2021-06-22 13:40:00,65.67,65.74,65.67,65.73,18869.0,58.6656,58.7282,58.6656,58.7192,18869.0
2021-06-22 13:45:00,65.73,65.78,65.69,65.76,21578.0,58.7192,58.7639,58.6835,58.746,21578.0
2021-06-22 13:50:00,65.76,65.8,65.71,65.8,22514.0,58.746,58.7818,58.7014,58.7818,22514.0
2021-06-22 13:55:00,65.8,65.81,65.77,65.78,13532.0,58.7818,58.7907,58.755,58.7639,13532.0
2021-06-22 14:00:00,65.78,65.81,65.74,65.81,22841.0,58.7639,58.7907,58.7282,58.7907,22841.0
2021-06-22 14:05:00,65.8,65.8,65.71,65.73,23294.0,58.7818,58.7818,58.7014,58.7192,23294.0
2021-06-22 14:10:00,65.72,65.76,65.69,65.76,32694.0,58.7103,58.746,58.6835,58.746,32694.0
2021-06-22 14:15:00,65.77,65.81,65.74,65.77,26818.0,58.755,58.7907,58.7282,58.755,26818.0
2021-06-22 14:20:00,65.78,65.88,65.76,65.87,19576.0,58.7639,58.8532,58.746,58.8443,19576.0
2021-06-22 14:25:00,65.87,65.92,65.84,65.88,33805.0,58.8443,58.889,58.8175,58.8532,33805.0
2021-06-22 14:30:00,65.89,65.95,65.87,65.93,55023.0,58.8622,58.9158,58.8443,58.8979,55023.0
2021-06-22 14:35:00,65.94,65.94,65.81,65.94,39597.0,58.9068,58.9068,58.7907,58.9068,39597.0
2021-06-22 14:40:00,65.93,65.94,65.82,65.83,39096.0,58.8979,58.9068,58.7996,58.8086,39096.0
2021-06-22 14:45:00,65.82,65.87,65.81,65.82,33572.0,58.7996,58.8443,58.7907,58.7996,33572.0
2021-06-22 14:50:00,65.81,65.91,65.8,65.91,38771.0,58.7907,58.88,58.7818,58.88,38771.0
2021-06-22 14:55:00,65.91,65.93,65.85,65.88,45964.0,58.88,58.8979,58.8264,58.8532,45964.0
2021-06-22 15:00:00,65.88,65.99,65.88,65.98,54068.0,58.8532,58.9515,58.8532,58.9426,54068.0
2021-06-22 15:05:00,65.97,66.0,65.92,65.98,60022.0,58.9336,58.9604,58.889,58.9426,60022.0
2021-06-22 15:10:00,65.97,66.03,65.94,65.98,81282.0,58.9336,58.9872,58.9068,58.9426,81282.0
2021-06-22 15:15:00,65.98,66.1,65.94,66.09,134370.0,58.9426,59.0498,58.9068,59.0408,134370.0
2021-06-22 15:20:00,66.08,66.14,65.98,65.99,68054.0,59.0319,59.0855,58.9426,58.9515,68054.0
2021-06-22 15:25:00,66.0,66.07,65.96,65.98,58533.0,58.9604,59.023,58.9247,58.9426,58533.0
2021-06-22 15:30:00,65.98,66.1,65.94,65.96,133354.0,58.9426,59.0498,58.9068,58.9247,133354.0
2021-06-22 15:35:00,65.96,66.01,65.85,65.87,163712.0,58.9247,58.9694,58.8264,58.8443,163712.0
2021-06-22 15:40:00,65.88,65.91,65.78,65.79,129952.0,58.8532,58.88,58.7639,58.7728,129952.0
2021-06-22 15:45:00,65.79,65.91,65.79,65.85,93421.0,58.7728,58.88,58.7728,58.8264,93421.0
2021-06-22 15:50:00,65.84,65.87,65.75,65.84,208510.0,58.8175,58.8443,58.7371,58.8175,208510.0
2021-06-22 15:55:00,65.83,65.86,65.76,65.79,271791.0,58.8086,58.8354,58.746,58.7728,271791.0
2021-06-23 09:30:00,65.99,66.37,65.96,65.96,174354.0,58.9515,59.291,58.9247,58.9247,174354.0
2021-06-23 09:35:00,65.96,66.15,65.96,66.03,132849.0,58.9247,59.0944,58.9247,58.9872,132849.0
2021-06-23 09:40:00,66.03,66.17,65.96,66.11,62217.0,58.9872,59.1123,58.9247,59.0587,62217.0
2021-06-23 09:45:00,66.11,66.29,66.07,66.17,89770.0,59.0587,59.2195,59.023,59.1123,89770.0
2021-06-23 09:50:00,66.13,66.17,65.98,65.99,102169.0,59.0766,59.1123,58.9426,58.9515,102169.0
2021-06-23 09:55:00,65.99,65.99,65.81,65.84,41279.0,58.9515,58.9515,58.7907,58.8175,41279.0
2021-06-23 10:00:00,65.84,66.04,65.79,66.0,66366.0,58.8175,58.9962,58.7728,58.9604,66366.0
2021-06-23 10:05:00,66.0,66.14,65.96,66.13,81351.0,58.9604,59.0855,58.9247,59.0766,81351.0
2021-06-23 10:10:00,66.12,66.17,66.06,66.08,48077.0,59.0676,59.1123,59.014,59.0319,48077.0
2021-06-23 10:15:00,66.06,66.17,66.05,66.09,76063.0,59.014,59.1123,59.0051,59.0408,76063.0
2021-06-23 10:20:00,66.09,66.16,66.07,66.12,110474.0,59.0408,59.1034,59.023,59.0676,110474.0
2021-06-23 10:25:00,66.11,66.17,65.99,65.99,111376.0,59.0587,59.1123,58.9515,58.9515,111376.0
2021-06-23 10:30:00,66.0,66.11,65.99,66.02,61461.0,58.9604,59.0587,58.9515,58.9783,61461.0
2021-06-23 10:35:00,66.01,66.12,65.99,66.05,93991.0,58.9694,59.0676,58.9515,59.0051,93991.0
2021-06-23 10:40:00,66.04,66.07,65.99,65.99,47439.0,58.9962,59.023,58.9515,58.9515,47439.0
2021-06-23 10:45:00,66.0,66.01,65.85,65.85,133037.0,58.9604,58.9694,58.8264,58.8264,133037.0
2021-06-23 10:50:00,65.85,65.99,65.82,65.99,84233.0,58.8264,58.9515,58.7996,58.9515,84233.0
2021-06-23 10:55:00,65.99,66.22,65.99,66.21,42149.0,58.9515,59.157,58.9515,59.148,42149.0
2021-06-23 11:00:00,66.22,66.3,66.16,66.18,64992.0,59.157,59.2284,59.1034,59.1212,64992.0
2021-06-23 11:05:00,66.19,66.21,66.08,66.11,19844.0,59.1302,59.148,59.0319,59.0587,19844.0
2021-06-23 11:10:00,66.11,66.21,66.08,66.12,29922.0,59.0587,59.148,59.0319,59.0676,29922.0
2021-06-23 11:15:00,66.1,66.19,66.1,66.14,33837.0,59.0498,59.1302,59.0498,59.0855,33837.0
2021-06-23 11:20:00,66.14,66.21,66.12,66.14,47745.0,59.0855,59.148,59.0676,59.0855,47745.0
2021-06-23 11:25:00,66.14,66.3,66.14,66.23,122998.0,59.0855,59.2284,59.0855,59.1659,122998.0
2021-06-23 11:30:00,66.23,66.24,66.03,66.04,28792.0,59.1659,59.1748,58.9872,58.9962,28792.0
2021-06-23 11:35:00,66.03,66.04,65.97,65.97,23276.0,58.9872,58.9962,58.9336,58.9336,23276.0
2021-06-23 11:40:00,65.98,66.04,65.97,66.01,22445.0,58.9426,58.9962,58.9336,58.9694,22445.0
2021-06-23 11:45:00,66.02,66.08,65.98,66.07,28188.0,58.9783,59.0319,58.9426,59.023,28188.0
2021-06-23 11:50:00,66.06,66.1,66.03,66.06,22216.0,59.014,59.0498,58.9872,59.014,22216.0
2021-06-23 11:55:00,66.05,66.08,65.95,65.98,39613.0,59.0051,59.0319,58.9158,58.9426,39613.0
2021-06-23 12:00:00,65.97,66.04,65.96,66.03,23449.0,58.9336,58.9962,58.9247,58.9872,23449.0
2021-06-23 12:05:00,66.03,66.04,65.92,65.99,21900.0,58.9872,58.9962,58.889,58.9515,21900.0
2021-06-23 12:10:00,66.0,66.08,65.99,66.06,24260.0,58.9604,59.0319,58.9515,59.014,24260.0
2021-06-23 12:15:00,66.06,66.08,66.03,66.08,12287.0,59.014,59.0319,58.9872,59.0319,12287.0
2021-06-23 12:20:00,66.08,66.16,66.05,66.16,17897.0,59.0319,59.1034,59.0051,59.1034,17897.0
2021-06-23 12:25:00,66.16,66.18,66.11,66.12,26329.0,59.1034,59.1212,59.0587,59.0676,26329.0
2021-06-23 12:30:00,66.13,66.18,66.13,66.17,18403.0,59.0766,59.1212,59.0766,59.1123,18403.0
2021-06-23 12:35:00,66.17,66.25,66.12,66.15,52334.0,59.1123,59.1838,59.0676,59.0944,52334.0
2021-06-23 12:40:00,66.15,66.16,66.09,66.16,36926.0,59.0944,59.1034,59.0408,59.1034,36926.0
2021-06-23 12:45:00,66.17,66.18,66.08,66.14,96936.0,59.1123,59.1212,59.0319,59.0855,96936.0
2021-06-23 12:50:00,66.09,66.15,66.09,66.11,21997.0,59.0408,59.0944,59.0408,59.0587,21997.0
2021-06-23 12:55:00,66.11,66.15,66.06,66.15,19895.0,59.0587,59.0944,59.014,59.0944,19895.0
2021-06-23 13:00:00,66.15,66.19,66.14,66.18,24799.0,59.0944,59.1302,59.0855,59.1212,24799.0
2021-06-23 13:05:00,66.19,66.29,66.19,66.25,51605.0,59.1302,59.2195,59.1302,59.1838,51605.0
2021-06-23 13:10:00,66.25,66.29,66.24,66.29,30863.0,59.1838,59.2195,59.1748,59.2195,30863.0
2021-06-23 13:15:00,66.29,66.31,66.22,66.26,39600.0,59.2195,59.2374,59.157,59.1927,39600.0
2021-06-23 13:20:00,66.25,66.32,66.25,66.29,24822.0,59.1838,59.2463,59.1838,59.2195,24822.0
2021-06-23 13:25:00,66.29,66.36,66.28,66.35,19579.0,59.2195,59.282,59.2106,59.2731,19579.0
2021-06-23 13:30:00,66.35,66.38,66.28,66.38,23325.0,59.2731,59.2999,59.2106,59.2999,23325.0
2021-06-23 13:35:00,66.38,66.41,66.34,66.35,47436.0,59.2999,59.3267,59.2642,59.2731,47436.0
2021-06-23 13:40:00,66.35,66.36,66.27,66.31,15756.0,59.2731,59.282,59.2016,59.2374,15756.0
2021-06-23 13:45:00,66.32,66.37,66.3,66.35,19805.0,59.2463,59.291,59.2284,59.2731,19805.0
2021-06-23 13:50:00,66.34,66.36,66.3,66.35,25046.0,59.2642,59.282,59.2284,59.2731,25046.0
2021-06-23 13:55:00,66.34,66.36,66.3,66.34,28113.0,59.2642,59.282,59.2284,59.2642,28113.0
2021-06-23 14:00:00,66.34,66.34,66.25,66.3,91089.0,59.2642,59.2642,59.1838,59.2284,91089.0
2021-06-23 14:05:00,66.29,66.37,66.29,66.36,150085.0,59.2195,59.291,59.2195,59.282,150085.0
2021-06-23 14:10:00,66.37,66.45,66.35,66.45,206915.0,59.291,59.3624,59.2731,59.3624,206915.0
2021-06-23 14:15:00,66.45,66.45,66.34,66.34,79192.0,59.3624,59.3624,59.2642,59.2642,79192.0
2021-06-23 14:20:00,66.34,66.41,66.33,66.36,93611.0,59.2642,59.3267,59.2552,59.282,93611.0
2021-06-23 14:25:00,66.35,66.38,66.33,66.34,79180.0,59.2731,59.2999,59.2552,59.2642,79180.0
2021-06-23 14:30:00,66.34,66.34,66.29,66.3,110086.0,59.2642,59.2642,59.2195,59.2284,110086.0
2021-06-23 14:35:00,66.3,66.3,66.23,66.25,79493.0,59.2284,59.2284,59.1659,59.1838,79493.0
2021-06-23 14:40:00,66.24,66.29,66.21,66.22,74378.0,59.1748,59.2195,59.148,59.157,74378.0
2021-06-23 14:45:00,66.22,66.26,66.19,66.2,22988.0,59.157,59.1927,59.1302,59.1391,22988.0
2021-06-23 14:50:00,66.2,66.29,66.2,66.28,31695.0,59.1391,59.2195,59.1391,59.2106,31695.0
2021-06-23 14:55:00,66.28,66.33,66.26,66.28,107552.0,59.2106,59.2552,59.1927,59.2106,107552.0
2021-06-23 15:00:00,66.27,66.33,66.25,66.26,34190.0,59.2016,59.2552,59.1838,59.1927,34190.0
2021-06-23 15:05:00,66.26,66.29,66.21,66.23,49191.0,59.1927,59.2195,59.148,59.1659,49191.0
2021-06-23 15:10:00,66.23,66.28,66.2,66.27,131317.0,59.1659,59.2106,59.1391,59.2016,131317.0
2021-06-23 15:15:00,66.27,66.29,66.21,66.26,57283.0,59.2016,59.2195,59.148,59.1927,57283.0
2021-06-23 15:20:00,66.27,66.34,66.26,66.34,139376.0,59.2016,59.2642,59.1927,59.2642,139376.0
2021-06-23 15:25:00,66.33,66.39,66.31,66.35,129274.0,59.2552,59.3088,59.2374,59.2731,129274.0
2021-06-23 15:30:00,66.35,66.37,66.3,66.31,110509.0,59.2731,59.291,59.2284,59.2374,110509.0
2021-06-23 15:35:00,66.31,66.33,66.24,66.25,113333.0,59.2374,59.2552,59.1748,59.1838,113333.0
2021-06-23 15:40:00,66.26,66.3,66.19,66.2,99723.0,59.1927,59.2284,59.1302,59.1391,99723.0
2021-06-23 15:45:00,66.2,66.2,66.05,66.06,101342.0,59.1391,59.1391,59.0051,59.014,101342.0
2021-06-23 15:50:00,66.05,66.05,65.87,65.9,156220.0,59.0051,59.0051,58.8443,58.8711,156220.0
2021-06-23 15:55:00,65.9,65.9,65.8,65.86,339591.0,58.8711,58.8711,58.7818,58.8354,339591.0
2021-06-24 09:30:00,66.21,66.37,65.94,65.95,142658.0,59.148,59.291,58.9068,58.9158,142658.0
2021-06-24 09:35:00,65.95,65.99,65.65,65.68,105938.0,58.9158,58.9515,58.6478,58.6746,105938.0
2021-06-24 09:40:00,65.69,65.99,65.69,65.85,142474.0,58.6835,58.9515,58.6835,58.8264,142474.0
2021-06-24 09:45:00,65.84,66.01,65.84,65.86,134555.0,58.8175,58.9694,58.8175,58.8354,134555.0
2021-06-24 09:50:00,65.87,65.9,65.75,65.87,98750.0,58.8443,58.8711,58.7371,58.8443,98750.0
2021-06-24 09:55:00,65.86,65.93,65.69,65.71,72167.0,58.8354,58.8979,58.6835,58.7014,72167.0
2021-06-24 10:00:00,65.72,65.91,65.64,65.91,75313.0,58.7103,58.88,58.6388,58.88,75313.0
2021-06-24 10:05:00,65.9,65.9,65.76,65.86,169990.0,58.8711,58.8711,58.746,58.8354,169990.0
2021-06-24 10:10:00,65.86,66.0,65.85,65.96,50513.0,58.8354,58.9604,58.8264,58.9247,50513.0
2021-06-24 10:15:00,65.95,66.06,65.9,66.01,209892.0,58.9158,59.014,58.8711,58.9694,209892.0
2021-06-24 10:20:00,66.02,66.16,66.02,66.14,45070.0,58.9783,59.1034,58.9783,59.0855,45070.0
2021-06-24 10:25:00,66.13,66.2,66.06,66.06,55941.0,59.0766,59.1391,59.014,59.014,55941.0
2021-06-24 10:30:00,66.06,66.1,65.98,65.99,35949.0,59.014,59.0498,58.9426,58.9515,35949.0
2021-06-24 10:35:00,65.98,66.0,65.89,65.94,30464.0,58.9426,58.9604,58.8622,58.9068,30464.0
2021-06-24 10:40:00,65.95,65.97,65.85,65.95,32754.0,58.9158,58.9336,58.8264,58.9158,32754.0
2021-06-24 10:45:00,65.95,66.09,65.93,66.06,27677.0,58.9158,59.0408,58.8979,59.014,27677.0
2021-06-24 10:50:00,66.08,66.09,65.98,66.01,71643.0,59.0319,59.0408,58.9426,58.9694,71643.0
2021-06-24 10:55:00,65.98,66.17,65.91,66.16,466293.0,58.9426,59.1123,58.88,59.1034,466293.0
2021-06-24 11:00:00,66.16,66.33,66.13,66.31,220371.0,59.1034,59.2552,59.0766,59.2374,220371.0
2021-06-24 11:05:00,66.3,66.31,66.24,66.31,109034.0,59.2284,59.2374,59.1748,59.2374,109034.0
2021-06-24 11:10:00,66.31,66.43,66.31,66.39,143466.0,59.2374,59.3446,59.2374,59.3088,143466.0
2021-06-24 11:15:00,66.39,66.43,66.32,66.42,203379.0,59.3088,59.3446,59.2463,59.3356,203379.0
2021-06-24 11:20:00,66.43,66.54,66.41,66.47,122666.0,59.3446,59.4428,59.3267,59.3803,122666.0
2021-06-24 11:25:00,66.46,66.5,66.34,66.39,57375.0,59.3714,59.4071,59.2642,59.3088,57375.0
2021-06-24 11:30:00,66.38,66.47,66.32,66.45,28878.0,59.2999,59.3803,59.2463,59.3624,28878.0
2021-06-24 11:35:00,66.44,66.49,66.39,66.47,31541.0,59.3535,59.3982,59.3088,59.3803,31541.0
2021-06-24 11:40:00,66.47,66.51,66.35,66.41,28258.0,59.3803,59.416,59.2731,59.3267,28258.0
2021-06-24 11:45:00,66.42,66.44,66.32,66.35,22076.0,59.3356,59.3535,59.2463,59.2731,22076.0
2021-06-24 11:50:00,66.36,66.38,66.33,66.34,27597.0,59.282,59.2999,59.2552,59.2642,27597.0
2021-06-24 11:55:00,66.34,66.4,66.24,66.26,36358.0,59.2642,59.3178,59.1748,59.1927,36358.0
2021-06-24 12:00:00,66.27,66.29,66.19,66.21,33370.0,59.2016,59.2195,59.1302,59.148,33370.0
2021-06-24 12:05:00,66.22,66.24,66.15,66.17,26778.0,59.157,59.1748,59.0944,59.1123,26778.0
2021-06-24 12:10:00,66.16,66.18,65.98,66.02,84144.0,59.1034,59.1212,58.9426,58.9783,84144.0
2021-06-24 12:15:00,66.04,66.12,66.02,66.1,19728.0,58.9962,59.0676,58.9783,59.0498,19728.0
2021-06-24 12:20:00,66.1,66.22,66.1,66.22,17383.0,59.0498,59.157,59.0498,59.157,17383.0
2021-06-24 12:25:00,66.22,66.24,66.17,66.23,15705.0,59.157,59.1748,59.1123,59.1659,15705.0
2021-06-24 12:30:00,66.23,66.26,66.18,66.24,23450.0,59.1659,59.1927,59.1212,59.1748,23450.0
2021-06-24 12:35:00,66.24,66.27,66.22,66.27,10917.0,59.1748,59.2016,59.157,59.2016,10917.0
2021-06-24 12:40:00,66.27,66.36,66.26,66.33,66191.0,59.2016,59.282,59.1927,59.2552,66191.0
2021-06-24 12:45:00,66.33,66.49,66.32,66.43,182309.0,59.2552,59.3982,59.2463,59.3446,182309.0
2021-06-24 12:50:00,66.42,66.47,66.39,66.44,57043.0,59.3356,59.3803,59.3088,59.3535,57043.0
2021-06-24 12:55:00,66.44,66.47,66.39,66.42,31612.0,59.3535,59.3803,59.3088,59.3356,31612.0
2021-06-24 13:00:00,66.42,66.44,66.38,66.43,111631.0,59.3356,59.3535,59.2999,59.3446,111631.0
2021-06-24 13:05:00,66.44,66.53,66.43,66.52,43326.0,59.3535,59.4339,59.3446,59.425,43326.0
2021-06-24 13:10:00,66.51,66.58,66.5,66.55,24910.0,59.416,59.4786,59.4071,59.4518,24910.0
2021-06-24 13:15:00,66.54,66.56,66.49,66.51,59523.0,59.4428,59.4607,59.3982,59.416,59523.0
2021-06-24 13:20:00,66.51,66.53,66.4,66.45,89778.0,59.416,59.4339,59.3178,59.3624,89778.0
2021-06-24 13:25:00,66.44,66.5,66.43,66.44,102892.0,59.3535,59.4071,59.3446,59.3535,102892.0
2021-06-24 13:30:00,66.45,66.56,66.44,66.55,101747.0,59.3624,59.4607,59.3535,59.4518,101747.0
2021-06-24 13:35:00,66.55,66.62,66.54,66.62,73057.0,59.4518,59.5143,59.4428,59.5143,73057.0
2021-06-24 13:40:00,66.65,66.66,66.57,66.63,47832.0,59.5411,59.55,59.4696,59.5232,47832.0
2021-06-24 13:45:00,66.63,66.67,66.61,66.64,88962.0,59.5232,59.559,59.5054,59.5322,88962.0
2021-06-24 13:50:00,66.64,66.65,66.57,66.62,37223.0,59.5322,59.5411,59.4696,59.5143,37223.0
2021-06-24 13:55:00,66.63,66.66,66.6,66.66,33062.0,59.5232,59.55,59.4964,59.55,33062.0
2021-06-24 14:00:00,66.64,66.68,66.61,66.63,35729.0,59.5322,59.5679,59.5054,59.5232,35729.0
2021-06-24 14:05:00,66.65,66.68,66.62,66.64,19904.0,59.5411,59.5679,59.5143,59.5322,19904.0
2021-06-24 14:10:00,66.63,66.7,66.61,66.65,55921.0,59.5232,59.5858,59.5054,59.5411,55921.0
2021-06-24 14:15:00,66.65,66.69,66.65,66.69,18976.0,59.5411,59.5768,59.5411,59.5768,18976.0
2021-06-24 14:20:00,66.67,66.75,66.67,66.69,69744.0,59.559,59.6304,59.559,59.5768,69744.0
2021-06-24 14:25:00,66.7,66.75,66.69,66.75,26504.0,59.5858,59.6304,59.5768,59.6304,26504.0
2021-06-24 14:30:00,66.75,66.77,66.73,66.77,61874.0,59.6304,59.6483,59.6126,59.6483,61874.0
2021-06-24 14:35:00,66.76,66.8,66.73,66.77,27114.0,59.6394,59.6751,59.6126,59.6483,27114.0
2021-06-24 14:40:00,66.77,66.77,66.71,66.74,31630.0,59.6483,59.6483,59.5947,59.6215,31630.0
2021-06-24 14:45:00,66.73,66.79,66.67,66.7,38602.0,59.6126,59.6662,59.559,59.5858,38602.0
2021-06-24 14:50:00,66.7,66.74,66.64,66.7,45634.0,59.5858,59.6215,59.5322,59.5858,45634.0
2021-06-24 14:55:00,66.69,66.74,66.68,66.72,22574.0,59.5768,59.6215,59.5679,59.6036,22574.0
2021-06-24 15:00:00,66.73,66.79,66.7,66.75,81715.0,59.6126,59.6662,59.5858,59.6304,81715.0
2021-06-24 15:05:00,66.76,66.8,66.74,66.78,133569.0,59.6394,59.6751,59.6215,59.6572,133569.0
2021-06-24 15:10:00,66.78,66.98,66.75,66.97,193103.0,59.6572,59.8359,59.6304,59.827,193103.0
2021-06-24 15:15:00,66.96,67.02,66.88,67.01,137550.0,59.818,59.8716,59.7466,59.8627,137550.0
2021-06-24 15:20:00,67.02,67.02,66.86,66.91,134589.0,59.8716,59.8716,59.7287,59.7734,134589.0
2021-06-24 15:25:00,66.91,66.97,66.86,66.92,70922.0,59.7734,59.827,59.7287,59.7823,70922.0
2021-06-24 15:30:00,66.92,66.94,66.86,66.92,69412.0,59.7823,59.8002,59.7287,59.7823,69412.0
2021-06-24 15:35:00,66.93,66.98,66.85,66.91,114427.0,59.7912,59.8359,59.7198,59.7734,114427.0
2021-06-24 15:40:00,66.91,66.96,66.85,66.86,131542.0,59.7734,59.818,59.7198,59.7287,131542.0
2021-06-24 15:45:00,66.86,66.93,66.85,66.89,128954.0,59.7287,59.7912,59.7198,59.7555,128954.0
2021-06-24 15:50:00,66.89,67.01,66.89,66.95,174696.0,59.7555,59.8627,59.7555,59.8091,174696.0
2021-06-24 15:55:00,66.95,66.96,66.81,66.89,334155.0,59.8091,59.818,59.684,59.7555,334155.0
2021-06-25 09:30:00,67.14,67.28,66.76,66.76,367845.0,59.9788,60.1039,59.6394,59.6394,367845.0
2021-06-25 09:35:00,66.76,66.9,66.68,66.84,108944.0,59.6394,59.7644,59.5679,59.7108,108944.0
2021-06-25 09:40:00,66.83,67.2,66.82,67.09,137815.0,59.7019,60.0324,59.693,59.9342,137815.0
2021-06-25 09:45:00,67.07,67.29,67.06,67.26,252951.0,59.9163,60.1128,59.9074,60.086,252951.0
2021-06-25 09:50:00,67.25,67.39,67.19,67.2,76763.0,60.0771,60.2022,60.0235,60.0324,76763.0
2021-06-25 09:55:00,67.2,67.31,67.18,67.22,112357.0,60.0324,60.1307,60.0146,60.0503,112357.0
2021-06-25 10:00:00,67.22,67.23,67.06,67.2,119078.0,60.0503,60.0592,59.9074,60.0324,119078.0
2021-06-25 10:05:00,67.21,67.4,67.18,67.38,43290.0,60.0414,60.2111,60.0146,60.1932,43290.0
2021-06-25 10:10:00,67.35,67.58,67.35,67.56,75389.0,60.1664,60.3719,60.1664,60.354,75389.0
2021-06-25 10:15:00,67.56,67.62,67.49,67.56,112997.0,60.354,60.4076,60.2915,60.354,112997.0
2021-06-25 10:20:00,67.55,67.55,67.31,67.32,59250.0,60.3451,60.3451,60.1307,60.1396,59250.0
2021-06-25 10:25:00,67.32,67.34,67.03,67.09,51693.0,60.1396,60.1575,59.8806,59.9342,51693.0
2021-06-25 10:30:00,67.1,67.2,67.06,67.1,75392.0,59.9431,60.0324,59.9074,59.9431,75392.0
2021-06-25 10:35:00,67.11,67.21,67.04,67.19,152927.0,59.952,60.0414,59.8895,60.0235,152927.0
2021-06-25 10:40:00,67.19,67.19,66.99,67.03,70308.0,60.0235,60.0235,59.8448,59.8806,70308.0
2021-06-25 10:45:00,67.03,67.18,67.03,67.16,76662.0,59.8806,60.0146,59.8806,59.9967,76662.0
2021-06-25 10:50:00,67.17,67.18,67.12,67.14,80685.0,60.0056,60.0146,59.961,59.9788,80685.0
2021-06-25 10:55:00,67.14,67.18,67.05,67.09,94974.0,59.9788,60.0146,59.8984,59.9342,94974.0
2021-06-25 11:00:00,67.1,67.34,67.1,67.3,42932.0,59.9431,60.1575,59.9431,60.1218,42932.0
2021-06-25 11:05:00,67.31,67.33,67.23,67.25,40604.0,60.1307,60.1486,60.0592,60.0771,40604.0
2021-06-25 11:10:00,67.25,67.31,67.2,67.21,41586.0,60.0771,60.1307,60.0324,60.0414,41586.0
2021-06-25 11:15:00,67.2,67.32,67.19,67.31,20698.0,60.0324,60.1396,60.0235,60.1307,20698.0
2021-06-25 11:20:00,67.3,67.31,67.21,67.31,44223.0,60.1218,60.1307,60.0414,60.1307,44223.0
2021-06-25 11:25:00,67.32,67.42,67.29,67.39,16175.0,60.1396,60.229,60.1128,60.2022,16175.0
2021-06-25 11:30:00,67.41,67.41,67.3,67.34,57471.0,60.22,60.22,60.1218,60.1575,57471.0
2021-06-25 11:35:00,67.33,67.45,67.32,67.4,84778.0,60.1486,60.2558,60.1396,60.2111,84778.0
2021-06-25 11:40:00,67.41,67.41,67.34,67.36,21367.0,60.22,60.22,60.1575,60.1754,21367.0
2021-06-25 11:45:00,67.35,67.41,67.33,67.37,31948.0,60.1664,60.22,60.1486,60.1843,31948.0
2021-06-25 11:50:00,67.36,67.41,67.31,67.4,20543.0,60.1754,60.22,60.1307,60.2111,20543.0
2021-06-25 11:55:00,67.39,67.5,67.39,67.49,26395.0,60.2022,60.3004,60.2022,60.2915,26395.0
2021-06-25 12:00:00,67.49,67.57,67.48,67.54,29634.0,60.2915,60.363,60.2826,60.3362,29634.0
2021-06-25 12:05:00,67.55,67.56,67.49,67.5,20126.0,60.3451,60.354,60.2915,60.3004,20126.0
2021-06-25 12:10:00,67.5,67.52,67.47,67.48,25828.0,60.3004,60.3183,60.2736,60.2826,25828.0
2021-06-25 12:15:00,67.49,67.5,67.4,67.46,28362.0,60.2915,60.3004,60.2111,60.2647,28362.0
2021-06-25 12:20:00,67.46,67.51,67.38,67.39,46329.0,60.2647,60.3094,60.1932,60.2022,46329.0
2021-06-25 12:25:00,67.39,67.39,67.27,67.27,44052.0,60.2022,60.2022,60.095,60.095,44052.0
2021-06-25 12:30:00,67.28,67.37,67.27,67.34,56287.0,60.1039,60.1843,60.095,60.1575,56287.0
2021-06-25 12:35:00,67.34,67.36,67.3,67.35,24559.0,60.1575,60.1754,60.1218,60.1664,24559.0
2021-06-25 12:40:00,67.35,67.4,67.33,67.39,20608.0,60.1664,60.2111,60.1486,60.2022,20608.0
2021-06-25 12:45:00,67.38,67.42,67.36,67.42,91567.0,60.1932,60.229,60.1754,60.229,91567.0
2021-06-25 12:50:00,67.42,67.42,67.35,67.37,106170.0,60.229,60.229,60.1664,60.1843,106170.0
2021-06-25 12:55:00,67.37,67.43,67.35,67.4,33661.0,60.1843,60.2379,60.1664,60.2111,33661.0
2021-06-25 13:00:00,67.41,67.41,67.33,67.34,39915.0,60.22,60.22,60.1486,60.1575,39915.0
2021-06-25 13:05:00,67.34,67.39,67.33,67.34,36565.0,60.1575,60.2022,60.1486,60.1575,36565.0
2021-06-25 13:10:00,67.34,67.35,67.29,67.3,52310.0,60.1575,60.1664,60.1128,60.1218,52310.0
2021-06-25 13:15:00,67.31,67.33,67.25,67.31,42780.0,60.1307,60.1486,60.0771,60.1307,42780.0
2021-06-25 13:20:00,67.31,67.35,67.28,67.3,28368.0,60.1307,60.1664,60.1039,60.1218,28368.0
2021-06-25 13:25:00,67.31,67.33,67.26,67.3,32212.0,60.1307,60.1486,60.086,60.1218,32212.0
2021-06-25 13:30:00,67.3,67.39,67.29,67.39,160055.0,60.1218,60.2022,60.1128,60.2022,160055.0
2021-06-25 13:35:00,67.38,67.42,67.36,67.42,38779.0,60.1932,60.229,60.1754,60.229,38779.0
2021-06-25 13:40:00,67.42,67.5,67.39,67.49,67724.0,60.229,60.3004,60.2022,60.2915,67724.0
2021-06-25 13:45:00,67.5,67.55,67.49,67.52,49593.0,60.3004,60.3451,60.2915,60.3183,49593.0
2021-06-25 13:50:00,67.53,67.59,67.51,67.59,105568.0,60.3272,60.3808,60.3094,60.3808,105568.0
2021-06-25 13:55:00,67.59,67.59,67.53,67.55,30784.0,60.3808,60.3808,60.3272,60.3451,30784.0
2021-06-25 14:00:00,67.55,67.59,67.51,67.59,44642.0,60.3451,60.3808,60.3094,60.3808,44642.0
2021-06-25 14:05:00,67.59,67.6,67.51,67.55,256342.0,60.3808,60.3898,60.3094,60.3451,256342.0
2021-06-25 14:10:00,67.56,67.59,67.53,67.58,40139.0,60.354,60.3808,60.3272,60.3719,40139.0
2021-06-25 14:15:00,67.59,67.59,67.52,67.52,27181.0,60.3808,60.3808,60.3183,60.3183,27181.0
2021-06-25 14:20:00,67.52,67.59,67.52,67.59,85240.0,60.3183,60.3808,60.3183,60.3808,85240.0
2021-06-25 14:25:00,67.58,67.62,67.56,67.6,47026.0,60.3719,60.4076,60.354,60.3898,47026.0
2021-06-25 14:30:00,67.61,67.66,67.56,67.66,77272.0,60.3987,60.4434,60.354,60.4434,77272.0
2021-06-25 14:35:00,67.65,67.69,67.62,67.68,51367.0,60.4344,60.4702,60.4076,60.4612,51367.0
2021-06-25 14:40:00,67.69,67.73,67.63,67.66,66383.0,60.4702,60.5059,60.4166,60.4434,66383.0
2021-06-25 14:45:00,67.66,67.68,67.61,67.65,64441.0,60.4434,60.4612,60.3987,60.4344,64441.0
2021-06-25 14:50:00,67.65,67.65,67.56,67.57,33641.0,60.4344,60.4344,60.354,60.363,33641.0
2021-06-25 14:55:00,67.58,67.71,67.55,67.7,71230.0,60.3719,60.488,60.3451,60.4791,71230.0
2021-06-25 15:00:00,67.71,67.76,67.69,67.72,89829.0,60.488,60.5327,60.4702,60.497,89829.0
2021-06-25 15:05:00,67.72,67.83,67.7,67.8,78698.0,60.497,60.5952,60.4791,60.5684,78698.0
2021-06-25 15:10:00,67.81,67.95,67.81,67.95,94013.0,60.5774,60.7024,60.5774,60.7024,94013.0
2021-06-25 15:15:00,67.95,67.99,67.92,67.95,148763.0,60.7024,60.7382,60.6756,60.7024,148763.0
2021-06-25 15:20:00,67.95,67.95,67.84,67.86,102316.0,60.7024,60.7024,60.6042,60.622,102316.0
2021-06-25 15:25:00,67.86,67.92,67.85,67.91,113908.0,60.622,60.6756,60.6131,60.6667,113908.0
2021-06-25 15:30:00,67.9,67.91,67.83,67.89,150353.0,60.6578,60.6667,60.5952,60.6488,150353.0
2021-06-25 15:35:00,67.89,67.91,67.83,67.84,119117.0,60.6488,60.6667,60.5952,60.6042,119117.0
2021-06-25 15:40:00,67.84,67.97,67.83,67.93,229837.0,60.6042,60.7203,60.5952,60.6846,229837.0
2021-06-25 15:45:00,67.93,67.99,67.88,67.93,182314.0,60.6846,60.7382,60.6399,60.6846,182314.0
2021-06-25 15:50:00,67.93,67.93,67.51,67.52,483987.0,60.6846,60.6846,60.3094,60.3183,483987.0
2021-06-25 15:55:00,67.52,67.59,67.36,67.55,791885.0,60.3183,60.3808,60.1754,60.3451,791885.0
2021-06-28 09:30:00,67.26,67.35,66.56,66.64,287818.0,60.086,60.1664,59.4607,59.5322,287818.0
2021-06-28 09:35:00,66.65,66.71,66.27,66.35,162622.0,59.5411,59.5947,59.2016,59.2731,162622.0
2021-06-28 09:40:00,66.34,66.35,66.12,66.31,184135.0,59.2642,59.2731,59.0676,59.2374,184135.0
2021-06-28 09:45:00,66.32,66.32,66.0,66.17,169350.0,59.2463,59.2463,58.9604,59.1123,169350.0
2021-06-28 09:50:00,66.17,66.35,66.08,66.3,144535.0,59.1123,59.2731,59.0319,59.2284,144535.0
2021-06-28 09:55:00,66.3,66.53,66.3,66.51,244437.0,59.2284,59.4339,59.2284,59.416,244437.0
2021-06-28 10:00:00,66.52,66.56,66.25,66.26,401863.0,59.425,59.4607,59.1838,59.1927,401863.0
2021-06-28 10:05:00,66.25,66.27,65.96,66.02,256305.0,59.1838,59.2016,58.9247,58.9783,256305.0
2021-06-28 10:10:00,66.01,66.01,65.77,65.95,194609.0,58.9694,58.9694,58.755,58.9158,194609.0
2021-06-28 10:15:00,65.94,66.11,65.84,66.0,139775.0,58.9068,59.0587,58.8175,58.9604,139775.0
2021-06-28 10:20:00,65.99,66.06,65.9,66.04,91618.0,58.9515,59.014,58.8711,58.9962,91618.0
2021-06-28 10:25:00,66.04,66.07,65.9,65.98,76193.0,58.9962,59.023,58.8711,58.9426,76193.0
2021-06-28 10:30:00,65.98,66.0,65.9,65.97,280594.0,58.9426,58.9604,58.8711,58.9336,280594.0
2021-06-28 10:35:00,65.98,65.98,65.64,65.66,139122.0,58.9426,58.9426,58.6388,58.6567,139122.0
2021-06-28 10:40:00,65.64,65.87,65.58,65.81,111574.0,58.6388,58.8443,58.5852,58.7907,111574.0
2021-06-28 10:45:00,65.81,65.87,65.73,65.82,61811.0,58.7907,58.8443,58.7192,58.7996,61811.0
2021-06-28 10:50:00,65.82,66.15,65.81,66.13,68631.0,58.7996,59.0944,58.7907,59.0766,68631.0
2021-06-28 10:55:00,66.12,66.16,66.07,66.09,66820.0,59.0676,59.1034,59.023,59.0408,66820.0
2021-06-28 11:00:00,66.1,66.14,65.96,66.13,47155.0,59.0498,59.0855,58.9247,59.0766,47155.0
2021-06-28 11:05:00,66.13,66.19,66.07,66.07,64368.0,59.0766,59.1302,59.023,59.023,64368.0
2021-06-28 11:10:00,66.06,66.19,66.05,66.09,126941.0,59.014,59.1302,59.0051,59.0408,126941.0
2021-06-28 11:15:00,66.1,66.12,65.95,65.97,73482.0,59.0498,59.0676,58.9158,58.9336,73482.0
2021-06-28 11:20:00,65.97,65.99,65.87,65.89,45380.0,58.9336,58.9515,58.8443,58.8622,45380.0
2021-06-28 11:25:00,65.89,65.96,65.74,65.78,38938.0,58.8622,58.9247,58.7282,58.7639,38938.0
2021-06-28 11:30:00,65.75,65.81,65.68,65.75,28747.0,58.7371,58.7907,58.6746,58.7371,28747.0
2021-06-28 11:35:00,65.75,65.8,65.69,65.78,120151.0,58.7371,58.7818,58.6835,58.7639,120151.0
2021-06-28 11:40:00,65.78,65.78,65.66,65.73,30237.0,58.7639,58.7639,58.6567,58.7192,30237.0
2021-06-28 11:45:00,65.73,65.74,65.61,65.71,77390.0,58.7192,58.7282,58.612,58.7014,77390.0
2021-06-28 11:50:00,65.7,65.73,65.66,65.67,20145.0,58.6924,58.7192,58.6567,58.6656,20145.0
2021-06-28 11:55:00,65.68,65.91,65.68,65.9,54636.0,58.6746,58.88,58.6746,58.8711,54636.0
2021-06-28 12:00:00,65.89,65.99,65.89,65.94,53730.0,58.8622,58.9515,58.8622,58.9068,53730.0
2021-06-28 12:05:00,65.94,65.96,65.76,65.83,26664.0,58.9068,58.9247,58.746,58.8086,26664.0
2021-06-28 12:10:00,65.83,65.87,65.67,65.71,97028.0,58.8086,58.8443,58.6656,58.7014,97028.0
2021-06-28 12:15:00,65.71,65.81,65.68,65.71,70607.0,58.7014,58.7907,58.6746,58.7014,70607.0
2021-06-28 12:20:00,65.72,65.76,65.62,65.73,47471.0,58.7103,58.746,58.621,58.7192,47471.0
2021-06-28 12:25:00,65.72,65.72,65.59,65.63,71605.0,58.7103,58.7103,58.5942,58.6299,71605.0
2021-06-28 12:30:00,65.63,65.73,65.6,65.69,101761.0,58.6299,58.7192,58.6031,58.6835,101761.0
2021-06-28 12:35:00,65.69,65.7,65.56,65.7,40103.0,58.6835,58.6924,58.5674,58.6924,40103.0
2021-06-28 12:40:00,65.67,65.7,65.63,65.69,18311.0,58.6656,58.6924,58.6299,58.6835,18311.0
2021-06-28 12:45:00,65.7,65.8,65.67,65.78,70610.0,58.6924,58.7818,58.6656,58.7639,70610.0
2021-06-28 12:50:00,65.78,65.8,65.74,65.74,33616.0,58.7639,58.7818,58.7282,58.7282,33616.0
2021-06-28 12:55:00,65.74,65.81,65.7,65.78,52376.0,58.7282,58.7907,58.6924,58.7639,52376.0
2021-06-28 13:00:00,65.78,65.79,65.62,65.63,29811.0,58.7639,58.7728,58.621,58.6299,29811.0
2021-06-28 13:05:00,65.62,65.77,65.61,65.75,51171.0,58.621,58.755,58.612,58.7371,51171.0
2021-06-28 13:10:00,65.76,65.76,65.59,65.62,54177.0,58.746,58.746,58.5942,58.621,54177.0
2021-06-28 13:15:00,65.62,65.66,65.57,65.63,44672.0,58.621,58.6567,58.5763,58.6299,44672.0
2021-06-28 13:20:00,65.64,65.67,65.61,65.61,61471.0,58.6388,58.6656,58.612,58.612,61471.0
2021-06-28 13:25:00,65.61,65.61,65.44,65.5,118028.0,58.612,58.612,58.4602,58.5138,118028.0
2021-06-28 13:30:00,65.5,65.61,65.47,65.59,41484.0,58.5138,58.612,58.487,58.5942,41484.0
2021-06-28 13:35:00,65.6,65.7,65.57,65.64,72418.0,58.6031,58.6924,58.5763,58.6388,72418.0
2021-06-28 13:40:00,65.64,65.69,65.6,65.67,40980.0,58.6388,58.6835,58.6031,58.6656,40980.0
2021-06-28 13:45:00,65.67,65.79,65.64,65.76,32033.0,58.6656,58.7728,58.6388,58.746,32033.0
2021-06-28 13:50:00,65.75,65.77,65.73,65.76,56729.0,58.7371,58.755,58.7192,58.746,56729.0
2021-06-28 13:55:00,65.75,65.79,65.71,65.77,47799.0,58.7371,58.7728,58.7014,58.755,47799.0
2021-06-28 14:00:00,65.76,65.86,65.74,65.83,61973.0,58.746,58.8354,58.7282,58.8086,61973.0
2021-06-28 14:05:00,65.84,65.9,65.79,65.85,66482.0,58.8175,58.8711,58.7728,58.8264,66482.0
2021-06-28 14:10:00,65.86,65.9,65.84,65.89,22073.0,58.8354,58.8711,58.8175,58.8622,22073.0
2021-06-28 14:15:00,65.9,65.92,65.87,65.89,31795.0,58.8711,58.889,58.8443,58.8622,31795.0
2021-06-28 14:20:00,65.9,65.99,65.86,65.98,53199.0,58.8711,58.9515,58.8354,58.9426,53199.0
2021-06-28 14:25:00,65.98,66.02,65.93,65.97,29645.0,58.9426,58.9783,58.8979,58.9336,29645.0
2021-06-28 14:30:00,65.96,66.01,65.89,65.9,25088.0,58.9247,58.9694,58.8622,58.8711,25088.0
2021-06-28 14:35:00,65.9,65.9,65.82,65.88,40829.0,58.8711,58.8711,58.7996,58.8532,40829.0
2021-06-28 14:40:00,65.88,65.97,65.83,65.84,78686.0,58.8532,58.9336,58.8086,58.8175,78686.0
2021-06-28 14:45:00,65.84,65.87,65.77,65.78,43617.0,58.8175,58.8443,58.755,58.7639,43617.0
2021-06-28 14:50:00,65.79,65.83,65.68,65.7,71025.0,58.7728,58.8086,58.6746,58.6924,71025.0
2021-06-28 14:55:00,65.71,65.74,65.66,65.67,68485.0,58.7014,58.7282,58.6567,58.6656,68485.0
2021-06-28 15:00:00,65.68,65.74,65.66,65.7,107522.0,58.6746,58.7282,58.6567,58.6924,107522.0
2021-06-28 15:05:00,65.71,65.72,65.65,65.7,60413.0,58.7014,58.7103,58.6478,58.6924,60413.0
2021-06-28 15:10:00,65.7,65.79,65.64,65.73,84419.0,58.6924,58.7728,58.6388,58.7192,84419.0
2021-06-28 15:15:00,65.73,65.8,65.7,65.71,66440.0,58.7192,58.7818,58.6924,58.7014,66440.0
2021-06-28 15:20:00,65.72,65.77,65.71,65.77,114341.0,58.7103,58.755,58.7014,58.755,114341.0
2021-06-28 15:25:00,65.77,65.8,65.71,65.73,136520.0,58.755,58.7818,58.7014,58.7192,136520.0
2021-06-28 15:30:00,65.74,65.79,65.7,65.77,114226.0,58.7282,58.7728,58.6924,58.755,114226.0
2021-06-28 15:35:00,65.77,65.79,65.68,65.71,88075.0,58.755,58.7728,58.6746,58.7014,88075.0
2021-06-28 15:40:00,65.71,65.76,65.66,65.7,101334.0,58.7014,58.746,58.6567,58.6924,101334.0
2021-06-28 15:45:00,65.69,65.75,65.67,65.74,111203.0,58.6835,58.7371,58.6656,58.7282,111203.0
2021-06-28 15:50:00,65.73,65.88,65.73,65.85,192419.0,58.7192,58.8532,58.7192,58.8264,192419.0
2021-06-28 15:55:00,65.86,65.87,65.78,65.8,326382.0,58.8354,58.8443,58.7639,58.7818,326382.0
2021-06-29 09:30:00,66.32,66.9,66.29,66.46,546528.0,59.2463,59.7644,59.2195,59.3714,546528.0
2021-06-29 09:35:00,66.46,66.6,66.34,66.44,252137.0,59.3714,59.4964,59.2642,59.3535,252137.0
2021-06-29 09:40:00,66.44,66.45,66.06,66.2,182491.0,59.3535,59.3624,59.014,59.1391,182491.0
2021-06-29 09:45:00,66.2,66.3,65.96,65.96,928236.0,59.1391,59.2284,58.9247,58.9247,928236.0
2021-06-29 09:50:00,65.97,66.28,65.96,66.11,404729.0,58.9336,59.2106,58.9247,59.0587,404729.0
2021-06-29 09:55:00,66.13,66.28,66.06,66.27,179246.0,59.0766,59.2106,59.014,59.2016,179246.0
2021-06-29 10:00:00,66.28,66.36,66.04,66.14,125779.0,59.2106,59.282,58.9962,59.0855,125779.0
2021-06-29 10:05:00,66.15,66.21,65.99,66.03,371484.0,59.0944,59.148,58.9515,58.9872,371484.0
2021-06-29 10:10:00,66.04,66.16,65.98,66.1,178357.0,58.9962,59.1034,58.9426,59.0498,178357.0
2021-06-29 10:15:00,66.11,66.25,66.09,66.21,75091.0,59.0587,59.1838,59.0408,59.148,75091.0
2021-06-29 10:20:00,66.23,66.32,66.17,66.31,79730.0,59.1659,59.2463,59.1123,59.2374,79730.0
2021-06-29 10:25:00,66.31,66.4,66.3,66.39,41829.0,59.2374,59.3178,59.2284,59.3088,41829.0
2021-06-29 10:30:00,66.38,66.51,66.37,66.39,86711.0,59.2999,59.416,59.291,59.3088,86711.0
2021-06-29 10:35:00,66.39,66.45,66.15,66.19,199584.0,59.3088,59.3624,59.0944,59.1302,199584.0
2021-06-29 10:40:00,66.17,66.19,66.09,66.12,84467.0,59.1123,59.1302,59.0408,59.0676,84467.0
2021-06-29 10:45:00,66.13,66.18,66.03,66.11,128809.0,59.0766,59.1212,58.9872,59.0587,128809.0
2021-06-29 10:50:00,66.1,66.14,66.05,66.13,55593.0,59.0498,59.0855,59.0051,59.0766,55593.0
2021-06-29 10:55:00,66.12,66.14,66.04,66.07,43288.0,59.0676,59.0855,58.9962,59.023,43288.0
2021-06-29 11:00:00,66.06,66.28,66.05,66.27,44497.0,59.014,59.2106,59.0051,59.2016,44497.0
2021-06-29 11:05:00,66.27,66.35,66.23,66.34,30608.0,59.2016,59.2731,59.1659,59.2642,30608.0
2021-06-29 11:10:00,66.34,66.39,66.25,66.29,26193.0,59.2642,59.3088,59.1838,59.2195,26193.0
2021-06-29 11:15:00,66.3,66.43,66.3,66.4,65596.0,59.2284,59.3446,59.2284,59.3178,65596.0
2021-06-29 11:20:00,66.41,66.49,66.39,66.43,44445.0,59.3267,59.3982,59.3088,59.3446,44445.0
2021-06-29 11:25:00,66.43,66.45,66.34,66.34,46333.0,59.3446,59.3624,59.2642,59.2642,46333.0
2021-06-29 11:30:00,66.34,66.34,66.24,66.24,34345.0,59.2642,59.2642,59.1748,59.1748,34345.0
2021-06-29 11:35:00,66.23,66.27,66.12,66.13,45822.0,59.1659,59.2016,59.0676,59.0766,45822.0
2021-06-29 11:40:00,66.13,66.16,66.07,66.09,31421.0,59.0766,59.1034,59.023,59.0408,31421.0
2021-06-29 11:45:00,66.1,66.19,66.02,66.03,56790.0,59.0498,59.1302,58.9783,58.9872,56790.0
2021-06-29 11:50:00,66.02,66.15,66.02,66.11,25342.0,58.9783,59.0944,58.9783,59.0587,25342.0
2021-06-29 11:55:00,66.12,66.19,66.12,66.12,37225.0,59.0676,59.1302,59.0676,59.0676,37225.0
2021-06-29 12:00:00,66.12,66.16,66.04,66.05,49853.0,59.0676,59.1034,58.9962,59.0051,49853.0
2021-06-29 12:05:00,66.04,66.06,65.99,66.02,108240.0,58.9962,59.014,58.9515,58.9783,108240.0
2021-06-29 12:10:00,66.02,66.08,65.96,65.98,87702.0,58.9783,59.0319,58.9247,58.9426,87702.0
2021-06-29 12:15:00,65.99,65.99,65.92,65.94,48114.0,58.9515,58.9515,58.889,58.9068,48114.0
2021-06-29 12:20:00,65.94,65.94,65.83,65.85,35422.0,58.9068,58.9068,58.8086,58.8264,35422.0
2021-06-29 12:25:00,65.84,65.86,65.71,65.73,64779.0,58.8175,58.8354,58.7014,58.7192,64779.0
2021-06-29 12:30:00,65.74,65.76,65.63,65.63,50505.0,58.7282,58.746,58.6299,58.6299,50505.0
2021-06-29 12:35:00,65.62,65.82,65.61,65.78,46868.0,58.621,58.7996,58.612,58.7639,46868.0
2021-06-29 12:40:00,65.79,65.84,65.78,65.79,40011.0,58.7728,58.8175,58.7639,58.7728,40011.0
2021-06-29 12:45:00,65.79,65.79,65.74,65.79,38146.0,58.7728,58.7728,58.7282,58.7728,38146.0
2021-06-29 12:50:00,65.77,65.78,65.71,65.72,36293.0,58.755,58.7639,58.7014,58.7103,36293.0
2021-06-29 12:55:00,65.71,65.74,65.68,65.7,30025.0,58.7014,58.7282,58.6746,58.6924,30025.0
2021-06-29 13:00:00,65.7,65.72,65.63,65.68,20659.0,58.6924,58.7103,58.6299,58.6746,20659.0
2021-06-29 13:05:00,65.67,65.72,65.65,65.66,24447.0,58.6656,58.7103,58.6478,58.6567,24447.0
2021-06-29 13:10:00,65.66,65.69,65.58,65.66,23743.0,58.6567,58.6835,58.5852,58.6567,23743.0
2021-06-29 13:15:00,65.66,65.67,65.61,65.63,25990.0,58.6567,58.6656,58.612,58.6299,25990.0
2021-06-29 13:20:00,65.63,65.7,65.61,65.67,25379.0,58.6299,58.6924,58.612,58.6656,25379.0
2021-06-29 13:25:00,65.68,65.75,65.67,65.73,22191.0,58.6746,58.7371,58.6656,58.7192,22191.0
2021-06-29 13:30:00,65.72,65.77,65.62,65.69,55561.0,58.7103,58.755,58.621,58.6835,55561.0
2021-06-29 13:35:00,65.69,65.72,65.6,65.61,24619.0,58.6835,58.7103,58.6031,58.612,24619.0
2021-06-29 13:40:00,65.6,65.66,65.58,65.63,37329.0,58.6031,58.6567,58.5852,58.6299,37329.0
2021-06-29 13:45:00,65.63,65.66,65.58,65.59,37590.0,58.6299,58.6567,58.5852,58.5942,37590.0
2021-06-29 13:50:00,65.59,65.6,65.55,65.56,46992.0,58.5942,58.6031,58.5584,58.5674,46992.0
2021-06-29 13:55:00,65.57,65.6,65.52,65.55,41873.0,58.5763,58.6031,58.5316,58.5584,41873.0
2021-06-29 14:00:00,65.55,65.56,65.41,65.41,58687.0,58.5584,58.5674,58.4334,58.4334,58687.0
2021-06-29 14:05:00,65.42,65.43,65.38,65.43,53447.0,58.4423,58.4512,58.4066,58.4512,53447.0
2021-06-29 14:10:00,65.42,65.46,65.37,65.38,43317.0,58.4423,58.478,58.3976,58.4066,43317.0
2021-06-29 14:15:00,65.37,65.44,65.33,65.35,39376.0,58.3976,58.4602,58.3619,58.3798,39376.0
2021-06-29 14:20:00,65.36,65.41,65.34,65.37,107248.0,58.3887,58.4334,58.3708,58.3976,107248.0
2021-06-29 14:25:00,65.36,65.41,65.32,65.33,35687.0,58.3887,58.4334,58.353,58.3619,35687.0
2021-06-29 14:30:00,65.33,65.36,65.25,65.27,47490.0,58.3619,58.3887,58.2904,58.3083,47490.0
2021-06-29 14:35:00,65.26,65.28,65.21,65.21,35653.0,58.2994,58.3172,58.2547,58.2547,35653.0
2021-06-29 14:40:00,65.21,65.22,65.15,65.19,48450.0,58.2547,58.2636,58.2011,58.2368,48450.0
2021-06-29 14:45:00,65.19,65.19,65.08,65.14,55462.0,58.2368,58.2368,58.1386,58.1922,55462.0
2021-06-29 14:50:00,65.14,65.2,65.12,65.2,49786.0,58.1922,58.2458,58.1743,58.2458,49786.0
2021-06-29 14:55:00,65.21,65.32,65.2,65.32,49156.0,58.2547,58.353,58.2458,58.353,49156.0
2021-06-29 15:00:00,65.32,65.4,65.29,65.37,45780.0,58.353,58.4244,58.3262,58.3976,45780.0
2021-06-29 15:05:00,65.38,65.52,65.38,65.46,50637.0,58.4066,58.5316,58.4066,58.478,50637.0
2021-06-29 15:10:00,65.46,65.58,65.45,65.55,35881.0,58.478,58.5852,58.4691,58.5584,35881.0
2021-06-29 15:15:00,65.54,65.55,65.5,65.5,47580.0,58.5495,58.5584,58.5138,58.5138,47580.0
2021-06-29 15:20:00,65.5,65.5,65.43,65.48,85265.0,58.5138,58.5138,58.4512,58.4959,85265.0
2021-06-29 15:25:00,65.48,65.56,65.47,65.49,106719.0,58.4959,58.5674,58.487,58.5048,106719.0
2021-06-29 15:30:00,65.49,65.49,65.38,65.43,128777.0,58.5048,58.5048,58.4066,58.4512,128777.0
2021-06-29 15:35:00,65.43,65.45,65.39,65.44,73690.0,58.4512,58.4691,58.4155,58.4602,73690.0
2021-06-29 15:40:00,65.44,65.45,65.39,65.45,147233.0,58.4602,58.4691,58.4155,58.4691,147233.0
2021-06-29 15:45:00,65.45,65.51,65.42,65.47,80814.0,58.4691,58.5227,58.4423,58.487,80814.0
2021-06-29 15:50:00,65.46,65.5,65.39,65.47,216686.0,58.478,58.5138,58.4155,58.487,216686.0
2021-06-29 15:55:00,65.46,65.46,65.34,65.35,621750.0,58.478,58.478,58.3708,58.3798,621750.0
2021-06-30 09:30:00,65.07,65.46,65.07,65.37,212405.0,58.1296,58.478,58.1296,58.3976,212405.0
2021-06-30 09:35:00,65.35,65.49,65.17,65.36,311472.0,58.3798,58.5048,58.219,58.3887,311472.0
2021-06-30 09:40:00,65.39,65.71,65.23,65.6,697258.0,58.4155,58.7014,58.2726,58.6031,697258.0
2021-06-30 09:45:00,65.59,65.61,65.21,65.42,174102.0,58.5942,58.612,58.2547,58.4423,174102.0
2021-06-30 09:50:00,65.43,65.63,65.41,65.5,130448.0,58.4512,58.6299,58.4334,58.5138,130448.0
2021-06-30 09:55:00,65.54,65.64,65.49,65.52,207704.0,58.5495,58.6388,58.5048,58.5316,207704.0
2021-06-30 10:00:00,65.52,65.56,65.36,65.41,388982.0,58.5316,58.5674,58.3887,58.4334,388982.0
2021-06-30 10:05:00,65.4,65.55,65.3,65.49,133188.0,58.4244,58.5584,58.3351,58.5048,133188.0
2021-06-30 10:10:00,65.49,65.67,65.49,65.65,264979.0,58.5048,58.6656,58.5048,58.6478,264979.0
2021-06-30 10:15:00,65.65,65.65,65.38,65.42,207357.0,58.6478,58.6478,58.4066,58.4423,207357.0
2021-06-30 10:20:00,65.41,65.53,65.37,65.46,127468.0,58.4334,58.5406,58.3976,58.478,127468.0
2021-06-30 10:25:00,65.46,65.53,65.41,65.5,70811.0,58.478,58.5406,58.4334,58.5138,70811.0
2021-06-30 10:30:00,65.49,65.64,65.44,65.6,59281.0,58.5048,58.6388,58.4602,58.6031,59281.0
2021-06-30 10:35:00,65.59,65.66,65.52,65.66,68693.0,58.5942,58.6567,58.5316,58.6567,68693.0
2021-06-30 10:40:00,65.66,65.67,65.49,65.53,71828.0,58.6567,58.6656,58.5048,58.5406,71828.0
2021-06-30 10:45:00,65.54,65.65,65.5,65.62,43301.0,58.5495,58.6478,58.5138,58.621,43301.0
2021-06-30 10:50:00,65.62,65.62,65.4,65.41,92880.0,58.621,58.621,58.4244,58.4334,92880.0
2021-06-30 10:55:00,65.41,65.51,65.37,65.46,89104.0,58.4334,58.5227,58.3976,58.478,89104.0
2021-06-30 11:00:00,65.47,65.49,65.29,65.31,43243.0,58.487,58.5048,58.3262,58.344,43243.0
2021-06-30 11:05:00,65.3,65.32,65.24,65.32,32785.0,58.3351,58.353,58.2815,58.353,32785.0
2021-06-30 11:10:00,65.31,65.39,65.27,65.37,84979.0,58.344,58.4155,58.3083,58.3976,84979.0
2021-06-30 11:15:00,65.36,65.4,65.34,65.39,148865.0,58.3887,58.4244,58.3708,58.4155,148865.0
2021-06-30 11:20:00,65.39,65.61,65.39,65.57,198242.0,58.4155,58.612,58.4155,58.5763,198242.0
2021-06-30 11:25:00,65.58,65.6,65.51,65.53,49872.0,58.5852,58.6031,58.5227,58.5406,49872.0
2021-06-30 11:30:00,65.53,65.62,65.52,65.57,87426.0,58.5406,58.621,58.5316,58.5763,87426.0
2021-06-30 11:35:00,65.59,65.7,65.57,65.69,88813.0,58.5942,58.6924,58.5763,58.6835,88813.0
2021-06-30 11:40:00,65.68,65.78,65.64,65.76,46842.0,58.6746,58.7639,58.6388,58.746,46842.0
2021-06-30 11:45:00,65.76,65.76,65.53,65.53,21736.0,58.746,58.746,58.5406,58.5406,21736.0
2021-06-30 11:50:00,65.55,65.57,65.5,65.52,116477.0,58.5584,58.5763,58.5138,58.5316,116477.0
2021-06-30 11:55:00,65.52,65.54,65.5,65.52,108369.0,58.5316,58.5495,58.5138,58.5316,108369.0
2021-06-30 12:00:00,65.53,65.63,65.52,65.62,60073.0,58.5406,58.6299,58.5316,58.621,60073.0
2021-06-30 12:05:00,65.61,65.66,65.58,65.63,78241.0,58.612,58.6567,58.5852,58.6299,78241.0
2021-06-30 12:10:00,65.63,65.72,65.62,65.68,79127.0,58.6299,58.7103,58.621,58.6746,79127.0
2021-06-30 12:15:00,65.67,65.68,65.58,65.63,25963.0,58.6656,58.6746,58.5852,58.6299,25963.0
2021-06-30 12:20:00,65.63,65.73,65.6,65.73,28492.0,58.6299,58.7192,58.6031,58.7192,28492.0
2021-06-30 12:25:00,65.73,65.82,65.7,65.78,26864.0,58.7192,58.7996,58.6924,58.7639,26864.0
2021-06-30 12:30:00,65.78,65.87,65.78,65.87,25199.0,58.7639,58.8443,58.7639,58.8443,25199.0
2021-06-30 12:35:00,65.87,65.91,65.84,65.85,39176.0,58.8443,58.88,58.8175,58.8264,39176.0
2021-06-30 12:40:00,65.86,65.86,65.76,65.82,43548.0,58.8354,58.8354,58.746,58.7996,43548.0
2021-06-30 12:45:00,65.82,65.86,65.8,65.81,63086.0,58.7996,58.8354,58.7818,58.7907,63086.0
2021-06-30 12:50:00,65.81,65.81,65.71,65.73,30475.0,58.7907,58.7907,58.7014,58.7192,30475.0
2021-06-30 12:55:00,65.73,65.75,65.65,65.66,152482.0,58.7192,58.7371,58.6478,58.6567,152482.0
2021-06-30 13:00:00,65.65,65.66,65.58,65.58,30691.0,58.6478,58.6567,58.5852,58.5852,30691.0
2021-06-30 13:05:00,65.57,65.63,65.54,65.61,54024.0,58.5763,58.6299,58.5495,58.612,54024.0
2021-06-30 13:10:00,65.61,65.63,65.53,65.53,32439.0,58.612,58.6299,58.5406,58.5406,32439.0
2021-06-30 13:15:00,65.54,65.54,65.46,65.47,46923.0,58.5495,58.5495,58.478,58.487,46923.0
2021-06-30 13:20:00,65.47,65.51,65.44,65.44,37102.0,58.487,58.5227,58.4602,58.4602,37102.0
2021-06-30 13:25:00,65.45,65.5,65.43,65.5,27603.0,58.4691,58.5138,58.4512,58.5138,27603.0
2021-06-30 13:30:00,65.48,65.49,65.41,65.44,38754.0,58.4959,58.5048,58.4334,58.4602,38754.0
2021-06-30 13:35:00,65.43,65.43,65.36,65.36,46455.0,58.4512,58.4512,58.3887,58.3887,46455.0
2021-06-30 13:40:00,65.36,65.37,65.28,65.34,54294.0,58.3887,58.3976,58.3172,58.3708,54294.0
2021-06-30 13:45:00,65.35,65.43,65.34,65.42,48033.0,58.3798,58.4512,58.3708,58.4423,48033.0
2021-06-30 13:50:00,65.42,65.49,65.4,65.48,60116.0,58.4423,58.5048,58.4244,58.4959,60116.0
2021-06-30 13:55:00,65.47,65.48,65.4,65.43,55576.0,58.487,58.4959,58.4244,58.4512,55576.0
2021-06-30 14:00:00,65.43,65.46,65.41,65.44,47383.0,58.4512,58.478,58.4334,58.4602,47383.0
2021-06-30 14:05:00,65.44,65.47,65.41,65.44,40327.0,58.4602,58.487,58.4334,58.4602,40327.0
2021-06-30 14:10:00,65.44,65.48,65.42,65.44,53035.0,58.4602,58.4959,58.4423,58.4602,53035.0
2021-06-30 14:15:00,65.45,65.51,65.4,65.5,44571.0,58.4691,58.5227,58.4244,58.5138,44571.0
2021-06-30 14:20:00,65.51,65.56,65.5,65.53,40898.0,58.5227,58.5674,58.5138,58.5406,40898.0
2021-06-30 14:25:00,65.54,65.6,65.54,65.55,45384.0,58.5495,58.6031,58.5495,58.5584,45384.0
2021-06-30 14:30:00,65.55,65.59,65.52,65.55,28621.0,58.5584,58.5942,58.5316,58.5584,28621.0
2021-06-30 14:35:00,65.55,65.58,65.52,65.53,33035.0,58.5584,58.5852,58.5316,58.5406,33035.0
2021-06-30 14:40:00,65.53,65.58,65.52,65.55,31907.0,58.5406,58.5852,58.5316,58.5584,31907.0
2021-06-30 14:45:00,65.55,65.59,65.54,65.56,30578.0,58.5584,58.5942,58.5495,58.5674,30578.0
2021-06-30 14:50:00,65.56,65.6,65.55,65.56,19343.0,58.5674,58.6031,58.5584,58.5674,19343.0
2021-06-30 14:55:00,65.57,65.69,65.57,65.67,36475.0,58.5763,58.6835,58.5763,58.6656,36475.0
2021-06-30 15:00:00,65.67,65.68,65.55,65.56,49248.0,58.6656,58.6746,58.5584,58.5674,49248.0
2021-06-30 15:05:00,65.56,65.57,65.47,65.52,39672.0,58.5674,58.5763,58.487,58.5316,39672.0
2021-06-30 15:10:00,65.52,65.55,65.49,65.54,54847.0,58.5316,58.5584,58.5048,58.5495,54847.0
2021-06-30 15:15:00,65.53,65.57,65.52,65.53,107313.0,58.5406,58.5763,58.5316,58.5406,107313.0
2021-06-30 15:20:00,65.53,65.66,65.53,65.64,99497.0,58.5406,58.6567,58.5406,58.6388,99497.0
2021-06-30 15:25:00,65.63,65.68,65.61,65.62,111996.0,58.6299,58.6746,58.612,58.621,111996.0
2021-06-30 15:30:00,65.61,65.62,65.53,65.55,197603.0,58.612,58.621,58.5406,58.5584,197603.0
2021-06-30 15:35:00,65.55,65.64,65.53,65.63,145895.0,58.5584,58.6388,58.5406,58.6299,145895.0
2021-06-30 15:40:00,65.62,65.66,65.57,65.6,102157.0,58.621,58.6567,58.5763,58.6031,102157.0
2021-06-30 15:45:00,65.6,65.67,65.58,65.59,150414.0,58.6031,58.6656,58.5852,58.5942,150414.0
2021-06-30 15:50:00,65.58,65.63,65.53,65.54,247470.0,58.5852,58.6299,58.5406,58.5495,247470.0
2021-06-30 15:55:00,65.54,65.58,65.45,65.47,422999.0,58.5495,58.5852,58.4691,58.487,422999.0
2021-07-01 09:30:00,65.81,66.23,65.74,65.89,219184.0,58.7907,59.1659,58.7282,58.8622,219184.0
2021-07-01 09:35:00,65.89,65.95,65.6,65.77,218254.0,58.8622,58.9158,58.6031,58.755,218254.0
2021-07-01 09:40:00,65.73,65.93,65.66,65.87,126048.0,58.7192,58.8979,58.6567,58.8443,126048.0
2021-07-01 09:45:00,65.87,65.94,65.74,65.82,89516.0,58.8443,58.9068,58.7282,58.7996,89516.0
2021-07-01 09:50:00,65.81,65.93,65.71,65.93,124880.0,58.7907,58.8979,58.7014,58.8979,124880.0
2021-07-01 09:55:00,65.92,65.93,65.71,65.76,103395.0,58.889,58.8979,58.7014,58.746,103395.0
2021-07-01 10:00:00,65.76,65.83,65.69,65.76,115133.0,58.746,58.8086,58.6835,58.746,115133.0
2021-07-01 10:05:00,65.75,66.07,65.71,66.05,102557.0,58.7371,59.023,58.7014,59.0051,102557.0
2021-07-01 10:10:00,66.07,66.17,65.98,66.17,55546.0,59.023,59.1123,58.9426,59.1123,55546.0
2021-07-01 10:15:00,66.17,66.36,66.14,66.33,151179.0,59.1123,59.282,59.0855,59.2552,151179.0
2021-07-01 10:20:00,66.33,66.33,66.03,66.09,225624.0,59.2552,59.2552,58.9872,59.0408,225624.0
2021-07-01 10:25:00,66.09,66.16,66.03,66.1,81027.0,59.0408,59.1034,58.9872,59.0498,81027.0
2021-07-01 10:30:00,66.1,66.1,65.88,65.92,59323.0,59.0498,59.0498,58.8532,58.889,59323.0
2021-07-01 10:35:00,65.92,65.95,65.72,65.85,176317.0,58.889,58.9158,58.7103,58.8264,176317.0
2021-07-01 10:40:00,65.84,66.0,65.79,65.99,153555.0,58.8175,58.9604,58.7728,58.9515,153555.0
2021-07-01 10:45:00,65.99,66.05,65.95,66.05,61873.0,58.9515,59.0051,58.9158,59.0051,61873.0
2021-07-01 10:50:00,66.06,66.11,65.98,66.05,95084.0,59.014,59.0587,58.9426,59.0051,95084.0
2021-07-01 10:55:00,66.05,66.11,65.84,65.85,418738.0,59.0051,59.0587,58.8175,58.8264,418738.0
2021-07-01 11:00:00,65.85,65.99,65.84,65.98,97588.0,58.8264,58.9515,58.8175,58.9426,97588.0
2021-07-01 11:05:00,65.99,66.18,65.99,66.11,223375.0,58.9515,59.1212,58.9515,59.0587,223375.0
2021-07-01 11:10:00,66.12,66.18,66.06,66.1,171319.0,59.0676,59.1212,59.014,59.0498,171319.0
2021-07-01 11:15:00,66.11,66.15,66.03,66.08,83851.0,59.0587,59.0944,58.9872,59.0319,83851.0
2021-07-01 11:20:00,66.08,66.18,66.05,66.16,60634.0,59.0319,59.1212,59.0051,59.1034,60634.0
2021-07-01 11:25:00,66.16,66.28,66.15,66.26,243980.0,59.1034,59.2106,59.0944,59.1927,243980.0
2021-07-01 11:30:00,66.26,66.35,66.26,66.29,79304.0,59.1927,59.2731,59.1927,59.2195,79304.0
2021-07-01 11:35:00,66.29,66.31,66.21,66.23,56314.0,59.2195,59.2374,59.148,59.1659,56314.0
2021-07-01 11:40:00,66.23,66.26,66.17,66.25,45055.0,59.1659,59.1927,59.1123,59.1838,45055.0
2021-07-01 11:45:00,66.24,66.25,66.16,66.2,93118.0,59.1748,59.1838,59.1034,59.1391,93118.0
2021-07-01 11:50:00,66.2,66.25,66.19,66.2,36611.0,59.1391,59.1838,59.1302,59.1391,36611.0
2021-07-01 11:55:00,66.2,66.21,66.02,66.02,47852.0,59.1391,59.148,58.9783,58.9783,47852.0
2021-07-01 12:00:00,66.01,66.05,65.95,66.0,57039.0,58.9694,59.0051,58.9158,58.9604,57039.0
2021-07-01 12:05:00,66.01,66.04,65.93,65.98,35842.0,58.9694,58.9962,58.8979,58.9426,35842.0
2021-07-01 12:10:00,65.99,66.02,65.92,65.95,38829.0,58.9515,58.9783,58.889,58.9158,38829.0
2021-07-01 12:15:00,65.95,66.08,65.93,66.07,148849.0,58.9158,59.0319,58.8979,59.023,148849.0
2021-07-01 12:20:00,66.07,66.11,66.03,66.05,59735.0,59.023,59.0587,58.9872,59.0051,59735.0
2021-07-01 12:25:00,66.05,66.13,66.02,66.12,45945.0,59.0051,59.0766,58.9783,59.0676,45945.0
2021-07-01 12:30:00,66.1,66.24,66.1,66.24,29430.0,59.0498,59.1748,59.0498,59.1748,29430.0
2021-07-01 12:35:00,66.23,66.25,66.11,66.23,73504.0,59.1659,59.1838,59.0587,59.1659,73504.0
2021-07-01 12:40:00,66.22,66.3,66.22,66.27,102326.0,59.157,59.2284,59.157,59.2016,102326.0
2021-07-01 12:45:00,66.27,66.29,66.18,66.21,126973.0,59.2016,59.2195,59.1212,59.148,126973.0
2021-07-01 12:50:00,66.2,66.23,66.17,66.19,35953.0,59.1391,59.1659,59.1123,59.1302,35953.0
2021-07-01 12:55:00,66.2,66.25,66.18,66.23,30631.0,59.1391,59.1838,59.1212,59.1659,30631.0
2021-07-01 13:00:00,66.23,66.3,66.21,66.29,36881.0,59.1659,59.2284,59.148,59.2195,36881.0
2021-07-01 13:05:00,66.29,66.3,66.25,66.27,41265.0,59.2195,59.2284,59.1838,59.2016,41265.0
2021-07-01 13:10:00,66.27,66.31,66.24,66.26,174152.0,59.2016,59.2374,59.1748,59.1927,174152.0
2021-07-01 13:15:00,66.26,66.3,66.24,66.26,101357.0,59.1927,59.2284,59.1748,59.1927,101357.0
2021-07-01 13:20:00,66.25,66.31,66.23,66.24,107485.0,59.1838,59.2374,59.1659,59.1748,107485.0
2021-07-01 13:25:00,66.24,66.25,66.17,66.17,31183.0,59.1748,59.1838,59.1123,59.1123,31183.0
2021-07-01 13:30:00,66.18,66.2,66.15,66.17,32210.0,59.1212,59.1391,59.0944,59.1123,32210.0
2021-07-01 13:35:00,66.17,66.17,66.04,66.06,25107.0,59.1123,59.1123,58.9962,59.014,25107.0
2021-07-01 13:40:00,66.05,66.11,66.05,66.1,33867.0,59.0051,59.0587,59.0051,59.0498,33867.0
2021-07-01 13:45:00,66.09,66.14,66.08,66.12,42717.0,59.0408,59.0855,59.0319,59.0676,42717.0
2021-07-01 13:50:00,66.13,66.16,66.1,66.16,22496.0,59.0766,59.1034,59.0498,59.1034,22496.0
2021-07-01 13:55:00,66.15,66.22,66.15,66.2,101199.0,59.0944,59.157,59.0944,59.1391,101199.0
2021-07-01 14:00:00,66.19,66.2,66.1,66.1,30567.0,59.1302,59.1391,59.0498,59.0498,30567.0
2021-07-01 14:05:00,66.09,66.09,65.98,65.98,45551.0,59.0408,59.0408,58.9426,58.9426,45551.0
2021-07-01 14:10:00,65.97,66.03,65.96,66.03,26003.0,58.9336,58.9872,58.9247,58.9872,26003.0
2021-07-01 14:15:00,66.03,66.07,66.02,66.05,28781.0,58.9872,59.023,58.9783,59.0051,28781.0
2021-07-01 14:20:00,66.06,66.13,66.02,66.11,35574.0,59.014,59.0766,58.9783,59.0587,35574.0
2021-07-01 14:25:00,66.11,66.27,66.1,66.27,34025.0,59.0587,59.2016,59.0498,59.2016,34025.0
2021-07-01 14:30:00,66.27,66.36,66.25,66.35,55438.0,59.2016,59.282,59.1838,59.2731,55438.0
2021-07-01 14:35:00,66.35,66.36,66.25,66.27,57730.0,59.2731,59.282,59.1838,59.2016,57730.0
2021-07-01 14:40:00,66.26,66.29,66.23,66.25,35856.0,59.1927,59.2195,59.1659,59.1838,35856.0
2021-07-01 14:45:00,66.25,66.28,66.22,66.28,34623.0,59.1838,59.2106,59.157,59.2106,34623.0
2021-07-01 14:50:00,66.27,66.28,66.23,66.24,27637.0,59.2016,59.2106,59.1659,59.1748,27637.0
2021-07-01 14:55:00,66.24,66.28,66.23,66.27,42899.0,59.1748,59.2106,59.1659,59.2016,42899.0
2021-07-01 15:00:00,66.28,66.32,66.26,66.27,72439.0,59.2106,59.2463,59.1927,59.2016,72439.0
2021-07-01 15:05:00,66.27,66.29,66.21,66.27,46493.0,59.2016,59.2195,59.148,59.2016,46493.0
2021-07-01 15:10:00,66.26,66.27,66.22,66.24,91147.0,59.1927,59.2016,59.157,59.1748,91147.0
2021-07-01 15:15:00,66.25,66.27,66.17,66.26,429316.0,59.1838,59.2016,59.1123,59.1927,429316.0
2021-07-01 15:20:00,66.25,66.26,66.2,66.22,69512.0,59.1838,59.1927,59.1391,59.157,69512.0
2021-07-01 15:25:00,66.22,66.23,66.13,66.16,57627.0,59.157,59.1659,59.0766,59.1034,57627.0
2021-07-01 15:30:00,66.17,66.19,66.09,66.11,56651.0,59.1123,59.1302,59.0408,59.0587,56651.0
2021-07-01 15:35:00,66.11,66.2,66.09,66.17,61213.0,59.0587,59.1391,59.0408,59.1123,61213.0
2021-07-01 15:40:00,66.16,66.23,66.15,66.22,77761.0,59.1034,59.1659,59.0944,59.157,77761.0
2021-07-01 15:45:00,66.21,66.25,66.15,66.19,279403.0,59.148,59.1838,59.0944,59.1302,279403.0
2021-07-01 15:50:00,66.19,66.2,65.99,66.02,247324.0,59.1302,59.1391,58.9515,58.9783,247324.0
2021-07-01 15:55:00,66.02,66.17,66.0,66.14,470957.0,58.9783,59.1123,58.9604,59.0855,470957.0
2021-07-02 09:30:00,66.05,66.17,65.6,65.81,493809.0,59.0051,59.1123,58.6031,58.7907,493809.0
2021-07-02 09:35:00,65.79,65.84,65.69,65.71,132832.0,58.7728,58.8175,58.6835,58.7014,132832.0
2021-07-02 09:40:00,65.71,65.88,65.66,65.72,152821.0,58.7014,58.8532,58.6567,58.7103,152821.0
2021-07-02 09:45:00,65.72,65.73,65.55,65.55,213675.0,58.7103,58.7192,58.5584,58.5584,213675.0
2021-07-02 09:50:00,65.54,65.7,65.51,65.54,76826.0,58.5495,58.6924,58.5227,58.5495,76826.0
2021-07-02 09:55:00,65.51,65.52,65.37,65.4,113000.0,58.5227,58.5316,58.3976,58.4244,113000.0
2021-07-02 10:00:00,65.4,65.49,65.3,65.45,169719.0,58.4244,58.5048,58.3351,58.4691,169719.0
2021-07-02 10:05:00,65.42,65.49,65.32,65.34,168632.0,58.4423,58.5048,58.353,58.3708,168632.0
2021-07-02 10:10:00,65.33,65.35,65.18,65.19,142389.0,58.3619,58.3798,58.2279,58.2368,142389.0
2021-07-02 10:15:00,65.2,65.36,65.2,65.22,108732.0,58.2458,58.3887,58.2458,58.2636,108732.0
2021-07-02 10:20:00,65.22,65.29,65.15,65.28,107904.0,58.2636,58.3262,58.2011,58.3172,107904.0
2021-07-02 10:25:00,65.28,65.43,65.28,65.43,75311.0,58.3172,58.4512,58.3172,58.4512,75311.0
2021-07-02 10:30:00,65.44,65.63,65.44,65.6,85000.0,58.4602,58.6299,58.4602,58.6031,85000.0
2021-07-02 10:35:00,65.61,65.61,65.43,65.51,80048.0,58.612,58.612,58.4512,58.5227,80048.0
2021-07-02 10:40:00,65.52,65.59,65.49,65.52,73400.0,58.5316,58.5942,58.5048,58.5316,73400.0
2021-07-02 10:45:00,65.52,65.59,65.46,65.48,33699.0,58.5316,58.5942,58.478,58.4959,33699.0
2021-07-02 10:50:00,65.48,65.49,65.41,65.41,45792.0,58.4959,58.5048,58.4334,58.4334,45792.0
2021-07-02 10:55:00,65.41,65.45,65.33,65.45,45265.0,58.4334,58.4691,58.3619,58.4691,45265.0
2021-07-02 11:00:00,65.45,65.46,65.28,65.31,102028.0,58.4691,58.478,58.3172,58.344,102028.0
2021-07-02 11:05:00,65.32,65.45,65.31,65.44,44326.0,58.353,58.4691,58.344,58.4602,44326.0
2021-07-02 11:10:00,65.45,65.47,65.38,65.4,27993.0,58.4691,58.487,58.4066,58.4244,27993.0
2021-07-02 11:15:00,65.4,65.4,65.29,65.34,26460.0,58.4244,58.4244,58.3262,58.3708,26460.0
2021-07-02 11:20:00,65.34,65.46,65.34,65.45,40373.0,58.3708,58.478,58.3708,58.4691,40373.0
2021-07-02 11:25:00,65.44,65.52,65.44,65.5,43607.0,58.4602,58.5316,58.4602,58.5138,43607.0
2021-07-02 11:30:00,65.49,65.52,65.42,65.42,25009.0,58.5048,58.5316,58.4423,58.4423,25009.0
2021-07-02 11:35:00,65.43,65.43,65.28,65.32,57261.0,58.4512,58.4512,58.3172,58.353,57261.0
2021-07-02 11:40:00,65.33,65.33,65.18,65.18,37880.0,58.3619,58.3619,58.2279,58.2279,37880.0
2021-07-02 11:45:00,65.18,65.26,65.16,65.26,47928.0,58.2279,58.2994,58.21,58.2994,47928.0
2021-07-02 11:50:00,65.26,65.31,65.23,65.26,23392.0,58.2994,58.344,58.2726,58.2994,23392.0
2021-07-02 11:55:00,65.26,65.34,65.24,65.33,59393.0,58.2994,58.3708,58.2815,58.3619,59393.0
2021-07-02 12:00:00,65.33,65.39,65.28,65.37,49185.0,58.3619,58.4155,58.3172,58.3976,49185.0
2021-07-02 12:05:00,65.37,65.38,65.31,65.37,23215.0,58.3976,58.4066,58.344,58.3976,23215.0
2021-07-02 12:10:00,65.36,65.37,65.3,65.32,25093.0,58.3887,58.3976,58.3351,58.353,25093.0
2021-07-02 12:15:00,65.31,65.34,65.29,65.31,33430.0,58.344,58.3708,58.3262,58.344,33430.0
2021-07-02 12:20:00,65.3,65.31,65.23,65.25,30026.0,58.3351,58.344,58.2726,58.2904,30026.0
2021-07-02 12:25:00,65.25,65.3,65.24,65.28,20660.0,58.2904,58.3351,58.2815,58.3172,20660.0
2021-07-02 12:30:00,65.27,65.44,65.23,65.44,56814.0,58.3083,58.4602,58.2726,58.4602,56814.0
2021-07-02 12:35:00,65.43,65.46,65.4,65.44,49269.0,58.4512,58.478,58.4244,58.4602,49269.0
2021-07-02 12:40:00,65.46,65.55,65.45,65.55,29371.0,58.478,58.5584,58.4691,58.5584,29371.0
2021-07-02 12:45:00,65.54,65.55,65.49,65.54,19656.0,58.5495,58.5584,58.5048,58.5495,19656.0
2021-07-02 12:50:00,65.55,65.6,65.54,65.56,23696.0,58.5584,58.6031,58.5495,58.5674,23696.0
2021-07-02 12:55:00,65.55,65.58,65.5,65.53,21624.0,58.5584,58.5852,58.5138,58.5406,21624.0
2021-07-02 13:00:00,65.54,65.71,65.54,65.71,81308.0,58.5495,58.7014,58.5495,58.7014,81308.0
2021-07-02 13:05:00,65.71,65.72,65.66,65.69,37959.0,58.7014,58.7103,58.6567,58.6835,37959.0
2021-07-02 13:10:00,65.69,65.72,65.63,65.67,43981.0,58.6835,58.7103,58.6299,58.6656,43981.0
2021-07-02 13:15:00,65.68,65.73,65.66,65.68,32873.0,58.6746,58.7192,58.6567,58.6746,32873.0
2021-07-02 13:20:00,65.68,65.7,65.62,65.68,33769.0,58.6746,58.6924,58.621,58.6746,33769.0
2021-07-02 13:25:00,65.68,65.71,65.66,65.68,168150.0,58.6746,58.7014,58.6567,58.6746,168150.0
2021-07-02 13:30:00,65.69,65.71,65.55,65.56,29566.0,58.6835,58.7014,58.5584,58.5674,29566.0
2021-07-02 13:35:00,65.56,65.65,65.56,65.64,28333.0,58.5674,58.6478,58.5674,58.6388,28333.0
2021-07-02 13:40:00,65.63,65.64,65.58,65.58,22022.0,58.6299,58.6388,58.5852,58.5852,22022.0
2021-07-02 13:45:00,65.58,65.61,65.57,65.59,31244.0,58.5852,58.612,58.5763,58.5942,31244.0
2021-07-02 13:50:00,65.6,65.61,65.52,65.53,36035.0,58.6031,58.612,58.5316,58.5406,36035.0
2021-07-02 13:55:00,65.51,65.58,65.51,65.55,17808.0,58.5227,58.5852,58.5227,58.5584,17808.0
2021-07-02 14:00:00,65.56,65.57,65.54,65.57,17490.0,58.5674,58.5763,58.5495,58.5763,17490.0
2021-07-02 14:05:00,65.58,65.65,65.56,65.64,28173.0,58.5852,58.6478,58.5674,58.6388,28173.0
2021-07-02 14:10:00,65.65,65.71,65.65,65.69,24842.0,58.6478,58.7014,58.6478,58.6835,24842.0
2021-07-02 14:15:00,65.69,65.7,65.66,65.68,12016.0,58.6835,58.6924,58.6567,58.6746,12016.0
2021-07-02 14:20:00,65.67,65.71,65.67,65.69,17106.0,58.6656,58.7014,58.6656,58.6835,17106.0
2021-07-02 14:25:00,65.68,65.68,65.63,65.68,20288.0,58.6746,58.6746,58.6299,58.6746,20288.0
2021-07-02 14:30:00,65.67,65.68,65.61,65.65,20941.0,58.6656,58.6746,58.612,58.6478,20941.0
2021-07-02 14:35:00,65.66,65.66,65.6,65.65,33062.0,58.6567,58.6567,58.6031,58.6478,33062.0
2021-07-02 14:40:00,65.65,65.68,65.61,65.67,23804.0,58.6478,58.6746,58.612,58.6656,23804.0
2021-07-02 14:45:00,65.67,65.67,65.61,65.62,11917.0,58.6656,58.6656,58.612,58.621,11917.0
2021-07-02 14:50:00,65.63,65.66,65.6,65.6,20972.0,58.6299,58.6567,58.6031,58.6031,20972.0
2021-07-02 14:55:00,65.61,65.62,65.54,65.56,20372.0,58.612,58.621,58.5495,58.5674,20372.0
2021-07-02 15:00:00,65.56,65.61,65.51,65.51,36603.0,58.5674,58.612,58.5227,58.5227,36603.0
2021-07-02 15:05:00,65.51,65.56,65.49,65.49,30741.0,58.5227,58.5674,58.5048,58.5048,30741.0
2021-07-02 15:10:00,65.48,65.53,65.44,65.5,51773.0,58.4959,58.5406,58.4602,58.5138,51773.0
2021-07-02 15:15:00,65.51,65.53,65.49,65.51,42308.0,58.5227,58.5406,58.5048,58.5227,42308.0
2021-07-02 15:20:00,65.51,65.52,65.47,65.47,32351.0,58.5227,58.5316,58.487,58.487,32351.0
2021-07-02 15:25:00,65.47,65.52,65.45,65.51,53785.0,58.487,58.5316,58.4691,58.5227,53785.0
2021-07-02 15:30:00,65.51,65.53,65.46,65.46,47697.0,58.5227,58.5406,58.478,58.478,47697.0
2021-07-02 15:35:00,65.47,65.54,65.43,65.51,56850.0,58.487,58.5495,58.4512,58.5227,56850.0
2021-07-02 15:40:00,65.51,65.53,65.4,65.42,95711.0,58.5227,58.5406,58.4244,58.4423,95711.0
2021-07-02 15:45:00,65.42,65.49,65.39,65.45,65776.0,58.4423,58.5048,58.4155,58.4691,65776.0
2021-07-02 15:50:00,65.45,65.49,65.39,65.4,96342.0,58.4691,58.5048,58.4155,58.4244,96342.0
2021-07-02 15:55:00,65.4,65.41,65.31,65.35,282479.0,58.4244,58.4334,58.344,58.3798,282479.0
2021-07-06 09:30:00,65.17,65.21,64.31,64.33,237209.0,58.219,58.2547,57.4507,57.4686,237209.0
2021-07-06 09:35:00,64.33,64.33,63.93,64.07,360238.0,57.4686,57.4686,57.1112,57.2363,360238.0
2021-07-06 09:40:00,64.06,64.09,63.92,63.93,116274.0,57.2273,57.2541,57.1023,57.1112,116274.0
2021-07-06 09:45:00,63.93,64.26,63.9,64.16,129349.0,57.1112,57.406,57.0844,57.3167,129349.0
2021-07-06 09:50:00,64.15,64.18,63.98,63.99,136731.0,57.3077,57.3346,57.1559,57.1648,136731.0
2021-07-06 09:55:00,63.98,64.06,63.94,63.99,88707.0,57.1559,57.2273,57.1201,57.1648,88707.0
2021-07-06 10:00:00,63.99,63.99,63.64,63.69,861389.0,57.1648,57.1648,56.8521,56.8968,861389.0
2021-07-06 10:05:00,63.69,63.69,63.5,63.51,324599.0,56.8968,56.8968,56.7271,56.736,324599.0
2021-07-06 10:10:00,63.51,63.58,63.43,63.43,147858.0,56.736,56.7985,56.6645,56.6645,147858.0
2021-07-06 10:15:00,63.43,63.51,63.29,63.49,153660.0,56.6645,56.736,56.5395,56.7181,153660.0
2021-07-06 10:20:00,63.49,63.5,63.23,63.31,171772.0,56.7181,56.7271,56.4859,56.5573,171772.0
2021-07-06 10:25:00,63.3,63.56,63.28,63.49,468674.0,56.5484,56.7807,56.5305,56.7181,468674.0
2021-07-06 10:30:00,63.48,63.5,63.36,63.44,135473.0,56.7092,56.7271,56.602,56.6735,135473.0
2021-07-06 10:35:00,63.43,63.66,63.36,63.64,104126.0,56.6645,56.87,56.602,56.8521,104126.0
2021-07-06 10:40:00,63.63,63.68,63.49,63.58,68789.0,56.8432,56.8879,56.7181,56.7985,68789.0
2021-07-06 10:45:00,63.59,63.59,63.43,63.44,58176.0,56.8075,56.8075,56.6645,56.6735,58176.0
2021-07-06 10:50:00,63.43,63.46,63.33,63.36,80310.0,56.6645,56.6913,56.5752,56.602,80310.0
2021-07-06 10:55:00,63.34,63.34,63.19,63.19,143726.0,56.5841,56.5841,56.4501,56.4501,143726.0
2021-07-06 11:00:00,63.19,63.3,63.1,63.13,233812.0,56.4501,56.5484,56.3697,56.3965,233812.0
2021-07-06 11:05:00,63.13,63.28,63.11,63.28,209002.0,56.3965,56.5305,56.3787,56.5305,209002.0
2021-07-06 11:10:00,63.26,63.35,63.15,63.33,116979.0,56.5127,56.5931,56.4144,56.5752,116979.0
2021-07-06 11:15:00,63.33,63.52,63.26,63.33,107108.0,56.5752,56.7449,56.5127,56.5752,107108.0
2021-07-06 11:20:00,63.33,63.33,63.2,63.26,53908.0,56.5752,56.5752,56.4591,56.5127,53908.0
2021-07-06 11:25:00,63.27,63.43,63.22,63.43,68830.0,56.5216,56.6645,56.4769,56.6645,68830.0
2021-07-06 11:30:00,63.42,63.58,63.35,63.55,112386.0,56.6556,56.7985,56.5931,56.7717,112386.0
2021-07-06 11:35:00,63.56,63.7,63.52,63.68,161814.0,56.7807,56.9057,56.7449,56.8879,161814.0
2021-07-06 11:40:00,63.68,63.85,63.67,63.82,125583.0,56.8879,57.0397,56.8789,57.0129,125583.0
2021-07-06 11:45:00,63.82,63.83,63.69,63.82,218945.0,57.0129,57.0219,56.8968,57.0129,218945.0
2021-07-06 11:50:00,63.82,63.82,63.58,63.64,60268.0,57.0129,57.0129,56.7985,56.8521,60268.0
2021-07-06 11:55:00,63.64,63.66,63.54,63.65,142190.0,56.8521,56.87,56.7628,56.8611,142190.0
2021-07-06 12:00:00,63.65,63.68,63.57,63.64,63412.0,56.8611,56.8879,56.7896,56.8521,63412.0
2021-07-06 12:05:00,63.64,63.66,63.59,63.63,60729.0,56.8521,56.87,56.8075,56.8432,60729.0
2021-07-06 12:10:00,63.64,63.8,63.61,63.76,91699.0,56.8521,56.9951,56.8253,56.9593,91699.0
2021-07-06 12:15:00,63.76,63.83,63.7,63.78,77758.0,56.9593,57.0219,56.9057,56.9772,77758.0
2021-07-06 12:20:00,63.79,63.79,63.57,63.59,80127.0,56.9861,56.9861,56.7896,56.8075,80127.0
2021-07-06 12:25:00,63.59,63.6,63.43,63.5,261171.0,56.8075,56.8164,56.6645,56.7271,261171.0
2021-07-06 12:30:00,63.49,63.49,63.3,63.35,190544.0,56.7181,56.7181,56.5484,56.5931,190544.0
2021-07-06 12:35:00,63.35,63.54,63.32,63.51,88236.0,56.5931,56.7628,56.5663,56.736,88236.0
2021-07-06 12:40:00,63.5,63.5,63.34,63.38,99808.0,56.7271,56.7271,56.5841,56.6199,99808.0
2021-07-06 12:45:00,63.37,63.46,63.32,63.44,97015.0,56.6109,56.6913,56.5663,56.6735,97015.0
2021-07-06 12:50:00,63.44,63.47,63.38,63.42,137501.0,56.6735,56.7003,56.6199,56.6556,137501.0
2021-07-06 12:55:00,63.42,63.51,63.37,63.51,93295.0,56.6556,56.736,56.6109,56.736,93295.0
2021-07-06 13:00:00,63.51,63.65,63.48,63.62,94403.0,56.736,56.8611,56.7092,56.8343,94403.0
2021-07-06 13:05:00,63.62,63.65,63.48,63.53,51228.0,56.8343,56.8611,56.7092,56.7539,51228.0
2021-07-06 13:10:00,63.53,63.55,63.44,63.54,44471.0,56.7539,56.7717,56.6735,56.7628,44471.0
2021-07-06 13:15:00,63.54,63.66,63.54,63.63,24387.0,56.7628,56.87,56.7628,56.8432,24387.0
2021-07-06 13:20:00,63.62,63.71,63.6,63.67,46276.0,56.8343,56.9147,56.8164,56.8789,46276.0
2021-07-06 13:25:00,63.68,63.7,63.58,63.64,49241.0,56.8879,56.9057,56.7985,56.8521,49241.0
2021-07-06 13:30:00,63.64,63.71,63.61,63.63,66099.0,56.8521,56.9147,56.8253,56.8432,66099.0
2021-07-06 13:35:00,63.64,63.71,63.56,63.67,76385.0,56.8521,56.9147,56.7807,56.8789,76385.0
2021-07-06 13:40:00,63.67,63.72,63.65,63.69,28283.0,56.8789,56.9236,56.8611,56.8968,28283.0
2021-07-06 13:45:00,63.71,63.71,63.61,63.62,61219.0,56.9147,56.9147,56.8253,56.8343,61219.0
2021-07-06 13:50:00,63.62,63.7,63.61,63.68,20505.0,56.8343,56.9057,56.8253,56.8879,20505.0
2021-07-06 13:55:00,63.68,63.76,63.68,63.74,19894.0,56.8879,56.9593,56.8879,56.9415,19894.0
2021-07-06 14:00:00,63.74,63.8,63.66,63.66,89477.0,56.9415,56.9951,56.87,56.87,89477.0
2021-07-06 14:05:00,63.67,63.73,63.64,63.72,24779.0,56.8789,56.9325,56.8521,56.9236,24779.0
2021-07-06 14:10:00,63.71,63.74,63.68,63.7,16226.0,56.9147,56.9415,56.8879,56.9057,16226.0
2021-07-06 14:15:00,63.7,63.79,63.66,63.78,62983.0,56.9057,56.9861,56.87,56.9772,62983.0
2021-07-06 14:20:00,63.78,63.81,63.74,63.77,17888.0,56.9772,57.004,56.9415,56.9683,17888.0
2021-07-06 14:25:00,63.78,63.78,63.73,63.76,26412.0,56.9772,56.9772,56.9325,56.9593,26412.0
2021-07-06 14:30:00,63.76,63.79,63.71,63.76,22826.0,56.9593,56.9861,56.9147,56.9593,22826.0
2021-07-06 14:35:00,63.77,63.78,63.71,63.73,44848.0,56.9683,56.9772,56.9147,56.9325,44848.0
2021-07-06 14:40:00,63.72,63.75,63.69,63.7,123415.0,56.9236,56.9504,56.8968,56.9057,123415.0
2021-07-06 14:45:00,63.7,63.7,63.65,63.66,147179.0,56.9057,56.9057,56.8611,56.87,147179.0
2021-07-06 14:50:00,63.66,63.68,63.57,63.57,127110.0,56.87,56.8879,56.7896,56.7896,127110.0
2021-07-06 14:55:00,63.57,63.64,63.57,63.58,130407.0,56.7896,56.8521,56.7896,56.7985,130407.0
2021-07-06 15:00:00,63.58,63.63,63.58,63.62,52090.0,56.7985,56.8432,56.7985,56.8343,52090.0
2021-07-06 15:05:00,63.62,63.62,63.54,63.58,39323.0,56.8343,56.8343,56.7628,56.7985,39323.0
2021-07-06 15:10:00,63.59,63.61,63.57,63.59,29192.0,56.8075,56.8253,56.7896,56.8075,29192.0
2021-07-06 15:15:00,63.58,63.64,63.57,63.63,104577.0,56.7985,56.8521,56.7896,56.8432,104577.0
2021-07-06 15:20:00,63.63,63.65,63.56,63.62,127858.0,56.8432,56.8611,56.7807,56.8343,127858.0
2021-07-06 15:25:00,63.62,63.68,63.57,63.61,110381.0,56.8343,56.8879,56.7896,56.8253,110381.0
2021-07-06 15:30:00,63.61,63.63,63.51,63.57,71997.0,56.8253,56.8432,56.736,56.7896,71997.0
2021-07-06 15:35:00,63.57,63.63,63.55,63.59,106746.0,56.7896,56.8432,56.7717,56.8075,106746.0
2021-07-06 15:40:00,63.59,63.6,63.53,63.55,182445.0,56.8075,56.8164,56.7539,56.7717,182445.0
2021-07-06 15:45:00,63.55,63.65,63.53,63.65,184753.0,56.7717,56.8611,56.7539,56.8611,184753.0
2021-07-06 15:50:00,63.66,63.69,63.58,63.58,357503.0,56.87,56.8968,56.7985,56.7985,357503.0
2021-07-06 15:55:00,63.58,63.62,63.52,63.55,743732.0,56.7985,56.8343,56.7449,56.7717,743732.0
2021-07-07 09:30:00,62.95,63.76,62.93,63.72,318967.0,56.2357,56.9593,56.2179,56.9236,318967.0
2021-07-07 09:35:00,63.72,63.83,63.6,63.76,196474.0,56.9236,57.0219,56.8164,56.9593,196474.0
2021-07-07 09:40:00,63.77,63.86,63.21,63.28,267598.0,56.9683,57.0487,56.468,56.5305,267598.0
2021-07-07 09:45:00,63.27,63.65,63.27,63.46,210731.0,56.5216,56.8611,56.5216,56.6913,210731.0
2021-07-07 09:50:00,63.46,63.5,63.13,63.16,229271.0,56.6913,56.7271,56.3965,56.4233,229271.0
2021-07-07 09:55:00,63.18,63.32,63.1,63.21,195583.0,56.4412,56.5663,56.3697,56.468,195583.0
2021-07-07 10:00:00,63.22,63.22,63.03,63.08,149862.0,56.4769,56.4769,56.3072,56.3519,149862.0
2021-07-07 10:05:00,63.09,63.3,63.08,63.2,138134.0,56.3608,56.5484,56.3519,56.4591,138134.0
2021-07-07 10:10:00,63.22,63.28,63.08,63.22,94031.0,56.4769,56.5305,56.3519,56.4769,94031.0
2021-07-07 10:15:00,63.23,63.26,63.11,63.2,105417.0,56.4859,56.5127,56.3787,56.4591,105417.0
2021-07-07 10:20:00,63.21,63.21,63.07,63.07,114564.0,56.468,56.468,56.3429,56.3429,114564.0
2021-07-07 10:25:00,63.07,63.1,62.89,62.93,149492.0,56.3429,56.3697,56.1821,56.2179,149492.0
2021-07-07 10:30:00,62.93,62.95,62.72,62.75,189342.0,56.2179,56.2357,56.0303,56.0571,189342.0
2021-07-07 10:35:00,62.75,62.95,62.71,62.87,164575.0,56.0571,56.2357,56.0213,56.1643,164575.0
2021-07-07 10:40:00,62.86,62.98,62.8,62.92,110403.0,56.1553,56.2625,56.1017,56.2089,110403.0
2021-07-07 10:45:00,62.92,63.15,62.84,63.14,69492.0,56.2089,56.4144,56.1375,56.4055,69492.0
2021-07-07 10:50:00,63.14,63.26,63.11,63.17,89555.0,56.4055,56.5127,56.3787,56.4323,89555.0
2021-07-07 10:55:00,63.17,63.23,63.05,63.05,69788.0,56.4323,56.4859,56.3251,56.3251,69788.0
2021-07-07 11:00:00,63.05,63.2,63.0,63.17,63607.0,56.3251,56.4591,56.2804,56.4323,63607.0
2021-07-07 11:05:00,63.2,63.4,63.2,63.25,129948.0,56.4591,56.6377,56.4591,56.5037,129948.0
2021-07-07 11:10:00,63.27,63.42,63.26,63.37,63112.0,56.5216,56.6556,56.5127,56.6109,63112.0
2021-07-07 11:15:00,63.37,63.5,63.33,63.49,118372.0,56.6109,56.7271,56.5752,56.7181,118372.0
2021-07-07 11:20:00,63.48,63.66,63.48,63.63,52441.0,56.7092,56.87,56.7092,56.8432,52441.0
2021-07-07 11:25:00,63.63,63.7,63.6,63.67,87027.0,56.8432,56.9057,56.8164,56.8789,87027.0
2021-07-07 11:30:00,63.67,63.84,63.66,63.8,110311.0,56.8789,57.0308,56.87,56.9951,110311.0
2021-07-07 11:35:00,63.81,63.95,63.78,63.84,102714.0,57.004,57.1291,56.9772,57.0308,102714.0
2021-07-07 11:40:00,63.83,63.88,63.6,63.61,110649.0,57.0219,57.0665,56.8164,56.8253,110649.0
2021-07-07 11:45:00,63.61,63.65,63.54,63.61,129603.0,56.8253,56.8611,56.7628,56.8253,129603.0
2021-07-07 11:50:00,63.61,63.67,63.53,63.59,108714.0,56.8253,56.8789,56.7539,56.8075,108714.0
2021-07-07 11:55:00,63.59,63.61,63.45,63.53,121399.0,56.8075,56.8253,56.6824,56.7539,121399.0
2021-07-07 12:00:00,63.52,63.54,63.41,63.52,101471.0,56.7449,56.7628,56.6467,56.7449,101471.0
2021-07-07 12:05:00,63.53,63.53,63.43,63.45,63061.0,56.7539,56.7539,56.6645,56.6824,63061.0
2021-07-07 12:10:00,63.45,63.6,63.39,63.57,74506.0,56.6824,56.8164,56.6288,56.7896,74506.0
2021-07-07 12:15:00,63.57,63.57,63.44,63.56,79702.0,56.7896,56.7896,56.6735,56.7807,79702.0
2021-07-07 12:20:00,63.56,63.67,63.56,63.6,114290.0,56.7807,56.8789,56.7807,56.8164,114290.0
2021-07-07 12:25:00,63.61,63.65,63.56,63.58,64546.0,56.8253,56.8611,56.7807,56.7985,64546.0
2021-07-07 12:30:00,63.58,63.69,63.58,63.69,74416.0,56.7985,56.8968,56.7985,56.8968,74416.0
2021-07-07 12:35:00,63.7,63.71,63.62,63.63,62533.0,56.9057,56.9147,56.8343,56.8432,62533.0
2021-07-07 12:40:00,63.62,63.62,63.44,63.46,86806.0,56.8343,56.8343,56.6735,56.6913,86806.0
2021-07-07 12:45:00,63.46,63.52,63.43,63.5,99630.0,56.6913,56.7449,56.6645,56.7271,99630.0
2021-07-07 12:50:00,63.51,63.6,63.5,63.58,105209.0,56.736,56.8164,56.7271,56.7985,105209.0
2021-07-07 12:55:00,63.58,63.59,63.46,63.49,84368.0,56.7985,56.8075,56.6913,56.7181,84368.0
2021-07-07 13:00:00,63.49,63.58,63.49,63.49,86548.0,56.7181,56.7985,56.7181,56.7181,86548.0
2021-07-07 13:05:00,63.5,63.59,63.5,63.54,87810.0,56.7271,56.8075,56.7271,56.7628,87810.0
2021-07-07 13:10:00,63.53,63.53,63.44,63.44,56681.0,56.7539,56.7539,56.6735,56.6735,56681.0
2021-07-07 13:15:00,63.43,63.48,63.41,63.44,64438.0,56.6645,56.7092,56.6467,56.6735,64438.0
2021-07-07 13:20:00,63.44,63.44,63.36,63.41,91661.0,56.6735,56.6735,56.602,56.6467,91661.0
2021-07-07 13:25:00,63.42,63.42,63.29,63.31,94144.0,56.6556,56.6556,56.5395,56.5573,94144.0
2021-07-07 13:30:00,63.32,63.37,63.3,63.32,56517.0,56.5663,56.6109,56.5484,56.5663,56517.0
2021-07-07 13:35:00,63.31,63.44,63.31,63.44,96746.0,56.5573,56.6735,56.5573,56.6735,96746.0
2021-07-07 13:40:00,63.44,63.45,63.38,63.41,104000.0,56.6735,56.6824,56.6199,56.6467,104000.0
2021-07-07 13:45:00,63.41,63.45,63.35,63.43,81455.0,56.6467,56.6824,56.5931,56.6645,81455.0
2021-07-07 13:50:00,63.44,63.44,63.34,63.35,77885.0,56.6735,56.6735,56.5841,56.5931,77885.0
2021-07-07 13:55:00,63.35,63.4,63.24,63.24,69861.0,56.5931,56.6377,56.4948,56.4948,69861.0
2021-07-07 14:00:00,63.25,63.46,63.25,63.44,152847.0,56.5037,56.6913,56.5037,56.6735,152847.0
2021-07-07 14:05:00,63.43,63.46,63.38,63.44,83064.0,56.6645,56.6913,56.6199,56.6735,83064.0
2021-07-07 14:10:00,63.43,63.44,63.25,63.26,244367.0,56.6645,56.6735,56.5037,56.5127,244367.0
2021-07-07 14:15:00,63.26,63.32,63.18,63.32,101783.0,56.5127,56.5663,56.4412,56.5663,101783.0
2021-07-07 14:20:00,63.31,63.31,63.2,63.25,116462.0,56.5573,56.5573,56.4591,56.5037,116462.0
2021-07-07 14:25:00,63.25,63.26,63.18,63.18,67179.0,56.5037,56.5127,56.4412,56.4412,67179.0
2021-07-07 14:30:00,63.18,63.23,63.13,63.13,118271.0,56.4412,56.4859,56.3965,56.3965,118271.0
2021-07-07 14:35:00,63.14,63.14,62.98,63.01,108562.0,56.4055,56.4055,56.2625,56.2893,108562.0
2021-07-07 14:40:00,63.01,63.07,62.89,63.0,420114.0,56.2893,56.3429,56.1821,56.2804,420114.0
2021-07-07 14:45:00,63.0,63.07,62.95,63.05,181253.0,56.2804,56.3429,56.2357,56.3251,181253.0
2021-07-07 14:50:00,63.05,63.16,63.04,63.13,146742.0,56.3251,56.4233,56.3161,56.3965,146742.0
2021-07-07 14:55:00,63.14,63.22,63.12,63.2,114422.0,56.4055,56.4769,56.3876,56.4591,114422.0
2021-07-07 15:00:00,63.2,63.28,63.19,63.27,105531.0,56.4591,56.5305,56.4501,56.5216,105531.0
2021-07-07 15:05:00,63.26,63.29,63.23,63.27,67940.0,56.5127,56.5395,56.4859,56.5216,67940.0
2021-07-07 15:10:00,63.28,63.41,63.27,63.41,150981.0,56.5305,56.6467,56.5216,56.6467,150981.0
2021-07-07 15:15:00,63.41,63.42,63.28,63.28,106734.0,56.6467,56.6556,56.5305,56.5305,106734.0
2021-07-07 15:20:00,63.28,63.37,63.27,63.34,172211.0,56.5305,56.6109,56.5216,56.5841,172211.0
2021-07-07 15:25:00,63.34,63.4,63.27,63.36,96500.0,56.5841,56.6377,56.5216,56.602,96500.0
2021-07-07 15:30:00,63.35,63.35,63.2,63.33,197554.0,56.5931,56.5931,56.4591,56.5752,197554.0
2021-07-07 15:35:00,63.32,63.32,63.19,63.3,166554.0,56.5663,56.5663,56.4501,56.5484,166554.0
2021-07-07 15:40:00,63.3,63.33,63.26,63.3,204152.0,56.5484,56.5752,56.5127,56.5484,204152.0
2021-07-07 15:45:00,63.3,63.35,63.27,63.28,210016.0,56.5484,56.5931,56.5216,56.5305,210016.0
2021-07-07 15:50:00,63.29,63.34,63.27,63.29,360799.0,56.5395,56.5841,56.5216,56.5395,360799.0
2021-07-07 15:55:00,63.28,63.29,63.12,63.17,753111.0,56.5305,56.5395,56.3876,56.4323,753111.0
2021-07-08 09:30:00,61.79,62.4,61.78,62.26,614592.0,55.1995,55.7444,55.1905,55.6193,614592.0
2021-07-08 09:35:00,62.27,62.27,61.85,62.07,711817.0,55.6283,55.6283,55.2531,55.4496,711817.0
2021-07-08 09:40:00,62.07,62.14,61.62,61.69,357592.0,55.4496,55.5121,55.0476,55.1101,357592.0
2021-07-08 09:45:00,61.69,61.9,61.53,61.88,367395.0,55.1101,55.2977,54.9672,55.2799,367395.0
2021-07-08 09:50:00,61.88,61.91,61.74,61.88,265093.0,55.2799,55.3067,55.1548,55.2799,265093.0
2021-07-08 09:55:00,61.87,61.92,61.67,61.71,265912.0,55.2709,55.3156,55.0923,55.128,265912.0
2021-07-08 10:00:00,61.71,61.71,61.24,61.57,367860.0,55.128,55.128,54.7081,55.0029,367860.0
2021-07-08 10:05:00,61.56,61.9,61.49,61.74,260564.0,54.994,55.2977,54.9315,55.1548,260564.0
2021-07-08 10:10:00,61.73,61.87,61.54,61.57,329933.0,55.1459,55.2709,54.9761,55.0029,329933.0
2021-07-08 10:15:00,61.56,61.61,61.45,61.46,586655.0,54.994,55.0387,54.8957,54.9047,586655.0
2021-07-08 10:20:00,61.46,61.54,61.4,61.51,261372.0,54.9047,54.9761,54.8511,54.9493,261372.0
2021-07-08 10:25:00,61.51,61.85,61.35,61.85,350634.0,54.9493,55.2531,54.8064,55.2531,350634.0
2021-07-08 10:30:00,61.85,61.95,61.78,61.85,157651.0,55.2531,55.3424,55.1905,55.2531,157651.0
2021-07-08 10:35:00,61.86,61.94,61.78,61.8,244903.0,55.262,55.3335,55.1905,55.2084,244903.0
2021-07-08 10:40:00,61.81,61.9,61.72,61.89,179185.0,55.2173,55.2977,55.1369,55.2888,179185.0
2021-07-08 10:45:00,61.88,61.88,61.58,61.61,222446.0,55.2799,55.2799,55.0119,55.0387,222446.0
2021-07-08 10:50:00,61.61,61.97,61.57,61.96,180065.0,55.0387,55.3603,55.0029,55.3513,180065.0
2021-07-08 10:55:00,61.96,61.96,61.8,61.82,217701.0,55.3513,55.3513,55.2084,55.2263,217701.0
2021-07-08 11:00:00,61.83,62.08,61.83,62.02,219420.0,55.2352,55.4585,55.2352,55.4049,219420.0
2021-07-08 11:05:00,62.03,62.27,62.02,62.24,280708.0,55.4139,55.6283,55.4049,55.6015,280708.0
2021-07-08 11:10:00,62.24,62.4,62.19,62.34,479987.0,55.6015,55.7444,55.5568,55.6908,479987.0
2021-07-08 11:15:00,62.34,62.35,62.23,62.25,108957.0,55.6908,55.6997,55.5925,55.6104,108957.0
2021-07-08 11:20:00,62.25,62.42,62.25,62.31,101051.0,55.6104,55.7623,55.6104,55.664,101051.0
2021-07-08 11:25:00,62.3,62.34,62.21,62.27,77844.0,55.6551,55.6908,55.5747,55.6283,77844.0
2021-07-08 11:30:00,62.27,62.42,62.26,62.39,77378.0,55.6283,55.7623,55.6193,55.7355,77378.0
2021-07-08 11:35:00,62.4,62.5,62.37,62.39,216190.0,55.7444,55.8337,55.7176,55.7355,216190.0
2021-07-08 11:40:00,62.38,62.48,62.3,62.3,139973.0,55.7265,55.8159,55.6551,55.6551,139973.0
2021-07-08 11:45:00,62.3,62.56,62.28,62.5,181873.0,55.6551,55.8873,55.6372,55.8337,181873.0
2021-07-08 11:50:00,62.5,62.56,62.38,62.56,113037.0,55.8337,55.8873,55.7265,55.8873,113037.0
2021-07-08 11:55:00,62.55,62.59,62.46,62.58,63910.0,55.8784,55.9141,55.798,55.9052,63910.0
2021-07-08 12:00:00,62.58,62.61,62.49,62.61,101123.0,55.9052,55.932,55.8248,55.932,101123.0
2021-07-08 12:05:00,62.64,62.8,62.63,62.78,135429.0,55.9588,56.1017,55.9499,56.0839,135429.0
2021-07-08 12:10:00,62.78,62.81,62.68,62.7,44907.0,56.0839,56.1107,55.9945,56.0124,44907.0
2021-07-08 12:15:00,62.71,62.72,62.6,62.7,85782.0,56.0213,56.0303,55.9231,56.0124,85782.0
2021-07-08 12:20:00,62.7,62.74,62.58,62.58,95667.0,56.0124,56.0481,55.9052,55.9052,95667.0
2021-07-08 12:25:00,62.57,62.75,62.56,62.7,45370.0,55.8963,56.0571,55.8873,56.0124,45370.0
2021-07-08 12:30:00,62.7,62.73,62.61,62.61,36568.0,56.0124,56.0392,55.932,55.932,36568.0
2021-07-08 12:35:00,62.61,62.75,62.6,62.75,36739.0,55.932,56.0571,55.9231,56.0571,36739.0
2021-07-08 12:40:00,62.75,62.86,62.68,62.83,43660.0,56.0571,56.1553,55.9945,56.1285,43660.0
2021-07-08 12:45:00,62.83,62.84,62.69,62.72,63369.0,56.1285,56.1375,56.0035,56.0303,63369.0
2021-07-08 12:50:00,62.71,62.71,62.65,62.65,41587.0,56.0213,56.0213,55.9677,55.9677,41587.0
2021-07-08 12:55:00,62.65,62.73,62.64,62.72,47904.0,55.9677,56.0392,55.9588,56.0303,47904.0
2021-07-08 13:00:00,62.73,62.75,62.51,62.51,40410.0,56.0392,56.0571,55.8427,55.8427,40410.0
2021-07-08 13:05:00,62.51,62.56,62.5,62.52,44172.0,55.8427,55.8873,55.8337,55.8516,44172.0
2021-07-08 13:10:00,62.5,62.51,62.32,62.33,62942.0,55.8337,55.8427,55.6729,55.6819,62942.0
2021-07-08 13:15:00,62.33,62.37,62.3,62.33,49198.0,55.6819,55.7176,55.6551,55.6819,49198.0
2021-07-08 13:20:00,62.31,62.31,62.25,62.27,39529.0,55.664,55.664,55.6104,55.6283,39529.0
2021-07-08 13:25:00,62.27,62.4,62.2,62.39,80369.0,55.6283,55.7444,55.5657,55.7355,80369.0
2021-07-08 13:30:00,62.39,62.39,62.24,62.29,116583.0,55.7355,55.7355,55.6015,55.6461,116583.0
2021-07-08 13:35:00,62.3,62.3,62.22,62.25,89225.0,55.6551,55.6551,55.5836,55.6104,89225.0
2021-07-08 13:40:00,62.24,62.26,62.16,62.2,118338.0,55.6015,55.6193,55.53,55.5657,118338.0
2021-07-08 13:45:00,62.19,62.19,62.04,62.05,108285.0,55.5568,55.5568,55.4228,55.4317,108285.0
2021-07-08 13:50:00,62.05,62.12,62.01,62.08,146001.0,55.4317,55.4943,55.396,55.4585,146001.0
2021-07-08 13:55:00,62.07,62.13,62.0,62.13,45456.0,55.4496,55.5032,55.3871,55.5032,45456.0
2021-07-08 14:00:00,62.11,62.14,62.0,62.07,80999.0,55.4853,55.5121,55.3871,55.4496,80999.0
2021-07-08 14:05:00,62.06,62.07,61.95,61.95,37134.0,55.4407,55.4496,55.3424,55.3424,37134.0
2021-07-08 14:10:00,61.95,62.07,61.94,62.05,56354.0,55.3424,55.4496,55.3335,55.4317,56354.0
2021-07-08 14:15:00,62.05,62.12,61.87,61.89,70661.0,55.4317,55.4943,55.2709,55.2888,70661.0
2021-07-08 14:20:00,61.88,61.92,61.85,61.86,80741.0,55.2799,55.3156,55.2531,55.262,80741.0
2021-07-08 14:25:00,61.87,61.96,61.82,61.83,64939.0,55.2709,55.3513,55.2263,55.2352,64939.0
2021-07-08 14:30:00,61.82,61.82,61.72,61.75,72767.0,55.2263,55.2263,55.1369,55.1637,72767.0
2021-07-08 14:35:00,61.73,61.74,61.62,61.69,132924.0,55.1459,55.1548,55.0476,55.1101,132924.0
2021-07-08 14:40:00,61.68,61.69,61.59,61.62,95493.0,55.1012,55.1101,55.0208,55.0476,95493.0
2021-07-08 14:45:00,61.62,61.77,61.59,61.74,100967.0,55.0476,55.1816,55.0208,55.1548,100967.0
2021-07-08 14:50:00,61.75,61.82,61.71,61.73,61644.0,55.1637,55.2263,55.128,55.1459,61644.0
2021-07-08 14:55:00,61.73,61.88,61.73,61.85,85909.0,55.1459,55.2799,55.1459,55.2531,85909.0
2021-07-08 15:00:00,61.84,62.0,61.84,62.0,66325.0,55.2441,55.3871,55.2441,55.3871,66325.0
2021-07-08 15:05:00,62.01,62.08,61.98,62.0,132619.0,55.396,55.4585,55.3692,55.3871,132619.0
2021-07-08 15:10:00,61.99,61.99,61.89,61.9,62746.0,55.3781,55.3781,55.2888,55.2977,62746.0
2021-07-08 15:15:00,61.91,61.99,61.87,61.99,113465.0,55.3067,55.3781,55.2709,55.3781,113465.0
2021-07-08 15:20:00,61.99,62.09,61.98,62.06,70051.0,55.3781,55.4675,55.3692,55.4407,70051.0
2021-07-08 15:25:00,62.06,62.06,61.99,62.03,68107.0,55.4407,55.4407,55.3781,55.4139,68107.0
2021-07-08 15:30:00,62.03,62.09,61.97,62.0,122271.0,55.4139,55.4675,55.3603,55.3871,122271.0
2021-07-08 15:35:00,61.99,62.0,61.87,61.88,103165.0,55.3781,55.3871,55.2709,55.2799,103165.0
2021-07-08 15:40:00,61.88,61.89,61.75,61.76,153403.0,55.2799,55.2888,55.1637,55.1727,153403.0
2021-07-08 15:45:00,61.75,61.77,61.68,61.73,111973.0,55.1637,55.1816,55.1012,55.1459,111973.0
2021-07-08 15:50:00,61.73,61.91,61.66,61.87,285398.0,55.1459,55.3067,55.0833,55.2709,285398.0
2021-07-08 15:55:00,61.87,62.08,61.86,62.04,682740.0,55.2709,55.4585,55.262,55.4228,682740.0
2021-07-09 09:30:00,63.38,63.8,63.14,63.24,674615.0,56.6199,56.9951,56.4055,56.4948,674615.0
2021-07-09 09:35:00,63.22,63.43,63.18,63.27,298904.0,56.4769,56.6645,56.4412,56.5216,298904.0
2021-07-09 09:40:00,63.26,63.57,63.26,63.57,285977.0,56.5127,56.7896,56.5127,56.7896,285977.0
2021-07-09 09:45:00,63.57,63.76,63.36,63.47,463728.0,56.7896,56.9593,56.602,56.7003,463728.0
2021-07-09 09:50:00,63.5,63.68,63.5,63.62,467441.0,56.7271,56.8879,56.7271,56.8343,467441.0
2021-07-09 09:55:00,63.63,63.83,63.63,63.75,262546.0,56.8432,57.0219,56.8432,56.9504,262546.0
2021-07-09 10:00:00,63.75,63.99,63.74,63.96,321116.0,56.9504,57.1648,56.9415,57.138,321116.0
2021-07-09 10:05:00,63.95,64.08,63.87,63.89,213099.0,57.1291,57.2452,57.0576,57.0755,213099.0
2021-07-09 10:10:00,63.89,64.03,63.84,63.99,114793.0,57.0755,57.2005,57.0308,57.1648,114793.0
2021-07-09 10:15:00,63.98,64.18,63.95,64.1,212906.0,57.1559,57.3346,57.1291,57.2631,212906.0
2021-07-09 10:20:00,64.13,64.26,64.1,64.23,99565.0,57.2899,57.406,57.2631,57.3792,99565.0
2021-07-09 10:25:00,64.22,64.25,64.1,64.23,206669.0,57.3703,57.3971,57.2631,57.3792,206669.0
2021-07-09 10:30:00,64.22,64.29,63.92,63.92,245182.0,57.3703,57.4328,57.1023,57.1023,245182.0
2021-07-09 10:35:00,63.92,64.16,63.92,64.13,186496.0,57.1023,57.3167,57.1023,57.2899,186496.0
2021-07-09 10:40:00,64.14,64.17,63.96,64.0,110865.0,57.2988,57.3256,57.138,57.1737,110865.0
2021-07-09 10:45:00,63.99,64.04,63.8,63.87,63324.0,57.1648,57.2095,56.9951,57.0576,63324.0
2021-07-09 10:50:00,63.87,63.95,63.78,63.81,79971.0,57.0576,57.1291,56.9772,57.004,79971.0
2021-07-09 10:55:00,63.8,63.81,63.63,63.64,52823.0,56.9951,57.004,56.8432,56.8521,52823.0
2021-07-09 11:00:00,63.67,63.8,63.63,63.8,73740.0,56.8789,56.9951,56.8432,56.9951,73740.0
2021-07-09 11:05:00,63.81,63.94,63.8,63.9,60178.0,57.004,57.1201,56.9951,57.0844,60178.0
2021-07-09 11:10:00,63.89,63.95,63.83,63.86,56106.0,57.0755,57.1291,57.0219,57.0487,56106.0
2021-07-09 11:15:00,63.84,63.86,63.78,63.83,50987.0,57.0308,57.0487,56.9772,57.0219,50987.0
2021-07-09 11:20:00,63.83,63.88,63.74,63.75,52214.0,57.0219,57.0665,56.9415,56.9504,52214.0
2021-07-09 11:25:00,63.77,63.86,63.7,63.73,58302.0,56.9683,57.0487,56.9057,56.9325,58302.0
2021-07-09 11:30:00,63.73,63.87,63.73,63.82,75485.0,56.9325,57.0576,56.9325,57.0129,75485.0
2021-07-09 11:35:00,63.82,63.88,63.81,63.83,54186.0,57.0129,57.0665,57.004,57.0219,54186.0
2021-07-09 11:40:00,63.84,63.9,63.8,63.86,84706.0,57.0308,57.0844,56.9951,57.0487,84706.0
2021-07-09 11:45:00,63.87,63.9,63.67,63.67,45560.0,57.0576,57.0844,56.8789,56.8789,45560.0
2021-07-09 11:50:00,63.67,63.79,63.66,63.79,48972.0,56.8789,56.9861,56.87,56.9861,48972.0
2021-07-09 11:55:00,63.78,63.87,63.76,63.82,108631.0,56.9772,57.0576,56.9593,57.0129,108631.0
2021-07-09 12:00:00,63.81,63.84,63.7,63.7,51252.0,57.004,57.0308,56.9057,56.9057,51252.0
2021-07-09 12:05:00,63.69,63.84,63.69,63.81,61457.0,56.8968,57.0308,56.8968,57.004,61457.0
2021-07-09 12:10:00,63.82,63.84,63.73,63.75,35912.0,57.0129,57.0308,56.9325,56.9504,35912.0
2021-07-09 12:15:00,63.75,63.85,63.74,63.84,71236.0,56.9504,57.0397,56.9415,57.0308,71236.0
2021-07-09 12:20:00,63.84,63.85,63.79,63.8,82175.0,57.0308,57.0397,56.9861,56.9951,82175.0
2021-07-09 12:25:00,63.79,63.8,63.71,63.73,36361.0,56.9861,56.9951,56.9147,56.9325,36361.0
2021-07-09 12:30:00,63.72,63.72,63.65,63.69,22040.0,56.9236,56.9236,56.8611,56.8968,22040.0
2021-07-09 12:35:00,63.7,63.75,63.67,63.74,169570.0,56.9057,56.9504,56.8789,56.9415,169570.0
2021-07-09 12:40:00,63.75,63.88,63.74,63.86,45485.0,56.9504,57.0665,56.9415,57.0487,45485.0
2021-07-09 12:45:00,63.87,63.92,63.86,63.91,52503.0,57.0576,57.1023,57.0487,57.0933,52503.0
2021-07-09 12:50:00,63.9,63.96,63.88,63.94,50671.0,57.0844,57.138,57.0665,57.1201,50671.0
2021-07-09 12:55:00,63.95,63.99,63.94,63.97,66624.0,57.1291,57.1648,57.1201,57.1469,66624.0
2021-07-09 13:00:00,63.97,64.05,63.96,64.02,92572.0,57.1469,57.2184,57.138,57.1916,92572.0
2021-07-09 13:05:00,64.02,64.05,63.95,63.96,109163.0,57.1916,57.2184,57.1291,57.138,109163.0
2021-07-09 13:10:00,63.96,64.0,63.93,63.95,82482.0,57.138,57.1737,57.1112,57.1291,82482.0
2021-07-09 13:15:00,63.95,63.98,63.89,63.97,95960.0,57.1291,57.1559,57.0755,57.1469,95960.0
2021-07-09 13:20:00,63.97,63.98,63.94,63.97,99636.0,57.1469,57.1559,57.1201,57.1469,99636.0
2021-07-09 13:25:00,63.97,64.03,63.96,64.02,62981.0,57.1469,57.2005,57.138,57.1916,62981.0
2021-07-09 13:30:00,64.03,64.03,63.94,63.94,73821.0,57.2005,57.2005,57.1201,57.1201,73821.0
2021-07-09 13:35:00,63.94,63.94,63.88,63.9,97227.0,57.1201,57.1201,57.0665,57.0844,97227.0
2021-07-09 13:40:00,63.91,64.02,63.9,64.02,83777.0,57.0933,57.1916,57.0844,57.1916,83777.0
2021-07-09 13:45:00,64.03,64.05,63.99,64.05,72900.0,57.2005,57.2184,57.1648,57.2184,72900.0
2021-07-09 13:50:00,64.05,64.1,64.04,64.08,71350.0,57.2184,57.2631,57.2095,57.2452,71350.0
2021-07-09 13:55:00,64.09,64.12,64.07,64.07,83333.0,57.2541,57.2809,57.2363,57.2363,83333.0
2021-07-09 14:00:00,64.08,64.13,64.08,64.1,258626.0,57.2452,57.2899,57.2452,57.2631,258626.0
2021-07-09 14:05:00,64.1,64.27,64.1,64.25,222024.0,57.2631,57.415,57.2631,57.3971,222024.0
2021-07-09 14:10:00,64.24,64.34,64.24,64.34,199062.0,57.3882,57.4775,57.3882,57.4775,199062.0
2021-07-09 14:15:00,64.34,64.45,64.33,64.44,204614.0,57.4775,57.5758,57.4686,57.5668,204614.0
2021-07-09 14:20:00,64.44,64.48,64.4,64.43,345565.0,57.5668,57.6026,57.5311,57.5579,345565.0
2021-07-09 14:25:00,64.44,64.57,64.43,64.54,315684.0,57.5668,57.683,57.5579,57.6562,315684.0
2021-07-09 14:30:00,64.53,64.57,64.45,64.47,413241.0,57.6472,57.683,57.5758,57.5936,413241.0
2021-07-09 14:35:00,64.46,64.54,64.44,64.53,147373.0,57.5847,57.6562,57.5668,57.6472,147373.0
2021-07-09 14:40:00,64.54,64.58,64.47,64.5,159566.0,57.6562,57.6919,57.5936,57.6204,159566.0
2021-07-09 14:45:00,64.49,64.59,64.49,64.56,121639.0,57.6115,57.7008,57.6115,57.674,121639.0
2021-07-09 14:50:00,64.56,64.59,64.54,64.57,116110.0,57.674,57.7008,57.6562,57.683,116110.0
2021-07-09 14:55:00,64.58,64.62,64.56,64.62,182274.0,57.6919,57.7276,57.674,57.7276,182274.0
2021-07-09 15:00:00,64.62,64.66,64.61,64.64,208740.0,57.7276,57.7634,57.7187,57.7455,208740.0
2021-07-09 15:05:00,64.63,64.66,64.6,64.64,156941.0,57.7366,57.7634,57.7098,57.7455,156941.0
2021-07-09 15:10:00,64.64,64.72,64.64,64.71,233969.0,57.7455,57.817,57.7455,57.808,233969.0
2021-07-09 15:15:00,64.71,64.74,64.66,64.72,227885.0,57.808,57.8348,57.7634,57.817,227885.0
2021-07-09 15:20:00,64.71,64.73,64.59,64.62,225274.0,57.808,57.8259,57.7008,57.7276,225274.0
2021-07-09 15:25:00,64.62,64.71,64.61,64.67,228468.0,57.7276,57.808,57.7187,57.7723,228468.0
2021-07-09 15:30:00,64.66,64.77,64.65,64.75,344200.0,57.7634,57.8616,57.7544,57.8438,344200.0
2021-07-09 15:35:00,64.75,64.78,64.69,64.73,302149.0,57.8438,57.8706,57.7902,57.8259,302149.0
2021-07-09 15:40:00,64.73,64.75,64.67,64.69,435253.0,57.8259,57.8438,57.7723,57.7902,435253.0
2021-07-09 15:45:00,64.68,64.68,64.59,64.65,376475.0,57.7812,57.7812,57.7008,57.7544,376475.0
2021-07-09 15:50:00,64.65,64.77,64.65,64.77,582002.0,57.7544,57.8616,57.7544,57.8616,582002.0
2021-07-09 15:55:00,64.76,64.8,64.69,64.75,904267.0,57.8527,57.8884,57.7902,57.8438,904267.0
2021-07-12 09:30:00,64.09,64.2,63.47,63.68,322419.0,57.2541,57.3524,56.7003,56.8879,322419.0
2021-07-12 09:35:00,63.68,63.9,63.57,63.71,143916.0,56.8879,57.0844,56.7896,56.9147,143916.0
2021-07-12 09:40:00,63.71,63.97,63.57,63.94,150382.0,56.9147,57.1469,56.7896,57.1201,150382.0
2021-07-12 09:45:00,63.94,64.1,63.87,64.08,130880.0,57.1201,57.2631,57.0576,57.2452,130880.0
2021-07-12 09:50:00,64.09,64.15,63.99,64.11,119101.0,57.2541,57.3077,57.1648,57.272,119101.0
2021-07-12 09:55:00,64.09,64.2,64.04,64.2,39111.0,57.2541,57.3524,57.2095,57.3524,39111.0
2021-07-12 10:00:00,64.23,64.46,64.23,64.46,70240.0,57.3792,57.5847,57.3792,57.5847,70240.0
2021-07-12 10:05:00,64.45,64.57,64.44,64.44,64188.0,57.5758,57.683,57.5668,57.5668,64188.0
2021-07-12 10:10:00,64.43,64.5,64.29,64.31,41377.0,57.5579,57.6204,57.4328,57.4507,41377.0
2021-07-12 10:15:00,64.31,64.5,64.29,64.45,32016.0,57.4507,57.6204,57.4328,57.5758,32016.0
2021-07-12 10:20:00,64.42,64.52,64.29,64.44,37124.0,57.549,57.6383,57.4328,57.5668,37124.0
2021-07-12 10:25:00,64.44,64.54,64.42,64.49,31747.0,57.5668,57.6562,57.549,57.6115,31747.0
2021-07-12 10:30:00,64.51,64.64,64.48,64.5,40763.0,57.6294,57.7455,57.6026,57.6204,40763.0
2021-07-12 10:35:00,64.51,64.52,64.29,64.48,32591.0,57.6294,57.6383,57.4328,57.6026,32591.0
2021-07-12 10:40:00,64.48,64.53,64.35,64.46,53693.0,57.6026,57.6472,57.4864,57.5847,53693.0
2021-07-12 10:45:00,64.44,64.47,64.13,64.14,83586.0,57.5668,57.5936,57.2899,57.2988,83586.0
2021-07-12 10:50:00,64.16,64.28,64.06,64.28,69761.0,57.3167,57.4239,57.2273,57.4239,69761.0
2021-07-12 10:55:00,64.3,64.35,64.24,64.35,18182.0,57.4418,57.4864,57.3882,57.4864,18182.0
2021-07-12 11:00:00,64.38,64.38,64.12,64.2,22739.0,57.5132,57.5132,57.2809,57.3524,22739.0
2021-07-12 11:05:00,64.19,64.26,64.15,64.2,15977.0,57.3435,57.406,57.3077,57.3524,15977.0
2021-07-12 11:10:00,64.19,64.23,64.13,64.23,18858.0,57.3435,57.3792,57.2899,57.3792,18858.0
2021-07-12 11:15:00,64.23,64.32,64.22,64.29,16555.0,57.3792,57.4596,57.3703,57.4328,16555.0
2021-07-12 11:20:00,64.29,64.44,64.26,64.42,68548.0,57.4328,57.5668,57.406,57.549,68548.0
2021-07-12 11:25:00,64.45,64.48,64.37,64.44,42977.0,57.5758,57.6026,57.5043,57.5668,42977.0
2021-07-12 11:30:00,64.45,64.46,64.36,64.37,38285.0,57.5758,57.5847,57.4954,57.5043,38285.0
2021-07-12 11:35:00,64.38,64.48,64.37,64.48,30801.0,57.5132,57.6026,57.5043,57.6026,30801.0
2021-07-12 11:40:00,64.47,64.63,64.47,64.61,16042.0,57.5936,57.7366,57.5936,57.7187,16042.0
2021-07-12 11:45:00,64.61,64.62,64.55,64.62,35343.0,57.7187,57.7276,57.6651,57.7276,35343.0
2021-07-12 11:50:00,64.62,64.66,64.59,64.64,16599.0,57.7276,57.7634,57.7008,57.7455,16599.0
2021-07-12 11:55:00,64.64,64.7,64.62,64.7,33357.0,57.7455,57.7991,57.7276,57.7991,33357.0
2021-07-12 12:00:00,64.69,64.75,64.65,64.66,45118.0,57.7902,57.8438,57.7544,57.7634,45118.0
2021-07-12 12:05:00,64.64,64.7,64.63,64.68,48437.0,57.7455,57.7991,57.7366,57.7812,48437.0
2021-07-12 12:10:00,64.67,64.74,64.61,64.74,55670.0,57.7723,57.8348,57.7187,57.8348,55670.0
2021-07-12 12:15:00,64.72,64.77,64.68,64.69,49739.0,57.817,57.8616,57.7812,57.7902,49739.0
2021-07-12 12:20:00,64.7,64.71,64.56,64.58,44387.0,57.7991,57.808,57.674,57.6919,44387.0
2021-07-12 12:25:00,64.58,64.59,64.5,64.53,38929.0,57.6919,57.7008,57.6204,57.6472,38929.0
2021-07-12 12:30:00,64.53,64.6,64.45,64.6,35261.0,57.6472,57.7098,57.5758,57.7098,35261.0
2021-07-12 12:35:00,64.6,64.63,64.57,64.61,29392.0,57.7098,57.7366,57.683,57.7187,29392.0
2021-07-12 12:40:00,64.62,64.72,64.59,64.67,37701.0,57.7276,57.817,57.7008,57.7723,37701.0
2021-07-12 12:45:00,64.67,64.73,64.66,64.67,32160.0,57.7723,57.8259,57.7634,57.7723,32160.0
2021-07-12 12:50:00,64.67,64.67,64.58,64.64,30726.0,57.7723,57.7723,57.6919,57.7455,30726.0
2021-07-12 12:55:00,64.65,64.7,64.63,64.69,36551.0,57.7544,57.7991,57.7366,57.7902,36551.0
2021-07-12 13:00:00,64.69,64.8,64.69,64.78,48318.0,57.7902,57.8884,57.7902,57.8706,48318.0
2021-07-12 13:05:00,64.79,64.81,64.72,64.72,35816.0,57.8795,57.8974,57.817,57.817,35816.0
2021-07-12 13:10:00,64.71,64.76,64.71,64.72,31041.0,57.808,57.8527,57.808,57.817,31041.0
2021-07-12 13:15:00,64.72,64.78,64.7,64.77,40386.0,57.817,57.8706,57.7991,57.8616,40386.0
2021-07-12 13:20:00,64.77,64.92,64.77,64.9,27904.0,57.8616,57.9956,57.8616,57.9778,27904.0
2021-07-12 13:25:00,64.9,64.95,64.88,64.95,29366.0,57.9778,58.0224,57.9599,58.0224,29366.0
2021-07-12 13:30:00,64.93,64.96,64.91,64.95,103999.0,58.0046,58.0314,57.9867,58.0224,103999.0
2021-07-12 13:35:00,64.95,65.01,64.94,64.99,26614.0,58.0224,58.076,58.0135,58.0582,26614.0
2021-07-12 13:40:00,65.0,65.03,64.96,64.99,32216.0,58.0671,58.0939,58.0314,58.0582,32216.0
2021-07-12 13:45:00,64.99,65.0,64.95,64.97,24423.0,58.0582,58.0671,58.0224,58.0403,24423.0
2021-07-12 13:50:00,64.98,65.01,64.93,64.96,11255.0,58.0492,58.076,58.0046,58.0314,11255.0
2021-07-12 13:55:00,64.96,64.98,64.85,64.85,20058.0,58.0314,58.0492,57.9331,57.9331,20058.0
2021-07-12 14:00:00,64.85,64.88,64.81,64.83,20468.0,57.9331,57.9599,57.8974,57.9152,20468.0
2021-07-12 14:05:00,64.82,64.83,64.76,64.77,29453.0,57.9063,57.9152,57.8527,57.8616,29453.0
2021-07-12 14:10:00,64.76,64.77,64.71,64.74,40383.0,57.8527,57.8616,57.808,57.8348,40383.0
2021-07-12 14:15:00,64.76,64.87,64.75,64.87,16973.0,57.8527,57.951,57.8438,57.951,16973.0
2021-07-12 14:20:00,64.88,64.93,64.87,64.91,21135.0,57.9599,58.0046,57.951,57.9867,21135.0
2021-07-12 14:25:00,64.9,65.0,64.89,65.0,17151.0,57.9778,58.0671,57.9688,58.0671,17151.0
2021-07-12 14:30:00,65.0,65.03,64.96,64.97,21119.0,58.0671,58.0939,58.0314,58.0403,21119.0
2021-07-12 14:35:00,64.97,64.98,64.94,64.95,17545.0,58.0403,58.0492,58.0135,58.0224,17545.0
2021-07-12 14:40:00,64.95,65.01,64.93,65.01,24407.0,58.0224,58.076,58.0046,58.076,24407.0
2021-07-12 14:45:00,65.0,65.02,64.92,64.93,24646.0,58.0671,58.085,57.9956,58.0046,24646.0
2021-07-12 14:50:00,64.92,64.94,64.91,64.94,17659.0,57.9956,58.0135,57.9867,58.0135,17659.0
2021-07-12 14:55:00,64.94,64.98,64.9,64.96,90784.0,58.0135,58.0492,57.9778,58.0314,90784.0
2021-07-12 15:00:00,64.95,64.98,64.93,64.94,77450.0,58.0224,58.0492,58.0046,58.0135,77450.0
2021-07-12 15:05:00,64.92,64.96,64.88,64.88,31991.0,57.9956,58.0314,57.9599,57.9599,31991.0
2021-07-12 15:10:00,64.88,65.0,64.88,64.95,117196.0,57.9599,58.0671,57.9599,58.0224,117196.0
2021-07-12 15:15:00,64.95,64.96,64.84,64.84,83168.0,58.0224,58.0314,57.9242,57.9242,83168.0
2021-07-12 15:20:00,64.83,64.9,64.82,64.84,47003.0,57.9152,57.9778,57.9063,57.9242,47003.0
2021-07-12 15:25:00,64.84,64.96,64.84,64.92,39862.0,57.9242,58.0314,57.9242,57.9956,39862.0
2021-07-12 15:30:00,64.92,64.93,64.79,64.81,38660.0,57.9956,58.0046,57.8795,57.8974,38660.0
2021-07-12 15:35:00,64.8,64.88,64.8,64.84,35961.0,57.8884,57.9599,57.8884,57.9242,35961.0
2021-07-12 15:40:00,64.84,64.87,64.8,64.86,62614.0,57.9242,57.951,57.8884,57.942,62614.0
2021-07-12 15:45:00,64.84,64.89,64.79,64.83,98496.0,57.9242,57.9688,57.8795,57.9152,98496.0
2021-07-12 15:50:00,64.83,65.06,64.82,65.06,153143.0,57.9152,58.1207,57.9063,58.1207,153143.0
2021-07-12 15:55:00,65.06,65.06,64.91,64.97,479912.0,58.1207,58.1207,57.9867,58.0403,479912.0
2021-07-13 09:30:00,64.78,64.85,64.15,64.24,279835.0,57.8706,57.9331,57.3077,57.3882,279835.0
2021-07-13 09:35:00,64.23,64.68,64.08,64.67,239053.0,57.3792,57.7812,57.2452,57.7723,239053.0
2021-07-13 09:40:00,64.67,64.73,64.41,64.46,138655.0,57.7723,57.8259,57.54,57.5847,138655.0
2021-07-13 09:45:00,64.46,64.53,64.29,64.45,199925.0,57.5847,57.6472,57.4328,57.5758,199925.0
2021-07-13 09:50:00,64.44,64.46,64.22,64.22,133528.0,57.5668,57.5847,57.3703,57.3703,133528.0
2021-07-13 09:55:00,64.21,64.21,63.96,64.0,146245.0,57.3614,57.3614,57.138,57.1737,146245.0
2021-07-13 10:00:00,63.99,64.0,63.7,63.72,401506.0,57.1648,57.1737,56.9057,56.9236,401506.0
2021-07-13 10:05:00,63.72,63.81,63.59,63.74,229624.0,56.9236,57.004,56.8075,56.9415,229624.0
2021-07-13 10:10:00,63.74,63.88,63.67,63.78,127325.0,56.9415,57.0665,56.8789,56.9772,127325.0
2021-07-13 10:15:00,63.76,63.85,63.72,63.83,290075.0,56.9593,57.0397,56.9236,57.0219,290075.0
2021-07-13 10:20:00,63.83,63.85,63.67,63.68,134448.0,57.0219,57.0397,56.8789,56.8879,134448.0
2021-07-13 10:25:00,63.67,63.7,63.48,63.54,144921.0,56.8789,56.9057,56.7092,56.7628,144921.0
2021-07-13 10:30:00,63.55,63.68,63.44,63.68,311832.0,56.7717,56.8879,56.6735,56.8879,311832.0
2021-07-13 10:35:00,63.67,63.68,63.41,63.47,101193.0,56.8789,56.8879,56.6467,56.7003,101193.0
2021-07-13 10:40:00,63.47,63.49,63.36,63.36,65173.0,56.7003,56.7181,56.602,56.602,65173.0
2021-07-13 10:45:00,63.37,63.39,63.28,63.32,46509.0,56.6109,56.6288,56.5305,56.5663,46509.0
2021-07-13 10:50:00,63.31,63.53,63.28,63.44,84995.0,56.5573,56.7539,56.5305,56.6735,84995.0
2021-07-13 10:55:00,63.44,63.63,63.41,63.54,120684.0,56.6735,56.8432,56.6467,56.7628,120684.0
2021-07-13 11:00:00,63.56,63.59,63.36,63.4,110106.0,56.7807,56.8075,56.602,56.6377,110106.0
2021-07-13 11:05:00,63.39,63.53,63.36,63.5,73746.0,56.6288,56.7539,56.602,56.7271,73746.0
2021-07-13 11:10:00,63.51,63.58,63.42,63.42,54974.0,56.736,56.7985,56.6556,56.6556,54974.0
2021-07-13 11:15:00,63.42,63.44,63.34,63.38,52515.0,56.6556,56.6735,56.5841,56.6199,52515.0
2021-07-13 11:20:00,63.38,63.43,63.29,63.43,41878.0,56.6199,56.6645,56.5395,56.6645,41878.0
2021-07-13 11:25:00,63.42,63.51,63.37,63.47,54157.0,56.6556,56.736,56.6109,56.7003,54157.0
2021-07-13 11:30:00,63.47,63.47,63.34,63.41,66851.0,56.7003,56.7003,56.5841,56.6467,66851.0
2021-07-13 11:35:00,63.41,63.53,63.34,63.53,207465.0,56.6467,56.7539,56.5841,56.7539,207465.0
2021-07-13 11:40:00,63.52,63.52,63.41,63.48,104109.0,56.7449,56.7449,56.6467,56.7092,104109.0
2021-07-13 11:45:00,63.48,63.59,63.44,63.58,79497.0,56.7092,56.8075,56.6735,56.7985,79497.0
2021-07-13 11:50:00,63.57,63.59,63.48,63.58,67471.0,56.7896,56.8075,56.7092,56.7985,67471.0
2021-07-13 11:55:00,63.58,63.68,63.54,63.65,42785.0,56.7985,56.8879,56.7628,56.8611,42785.0
2021-07-13 12:00:00,63.64,63.74,63.64,63.7,36569.0,56.8521,56.9415,56.8521,56.9057,36569.0
2021-07-13 12:05:00,63.69,63.75,63.64,63.73,72928.0,56.8968,56.9504,56.8521,56.9325,72928.0
2021-07-13 12:10:00,63.73,63.84,63.69,63.72,116333.0,56.9325,57.0308,56.8968,56.9236,116333.0
2021-07-13 12:15:00,63.72,63.73,63.5,63.51,46112.0,56.9236,56.9325,56.7271,56.736,46112.0
2021-07-13 12:20:00,63.5,63.56,63.47,63.5,53632.0,56.7271,56.7807,56.7003,56.7271,53632.0
2021-07-13 12:25:00,63.48,63.58,63.47,63.57,31080.0,56.7092,56.7985,56.7003,56.7896,31080.0
2021-07-13 12:30:00,63.55,63.6,63.5,63.6,22467.0,56.7717,56.8164,56.7271,56.8164,22467.0
2021-07-13 12:35:00,63.6,63.61,63.54,63.56,46537.0,56.8164,56.8253,56.7628,56.7807,46537.0
2021-07-13 12:40:00,63.57,63.65,63.5,63.5,21435.0,56.7896,56.8611,56.7271,56.7271,21435.0
2021-07-13 12:45:00,63.5,63.52,63.44,63.47,27005.0,56.7271,56.7449,56.6735,56.7003,27005.0
2021-07-13 12:50:00,63.45,63.5,63.44,63.48,19650.0,56.6824,56.7271,56.6735,56.7092,19650.0
2021-07-13 12:55:00,63.5,63.52,63.42,63.44,101167.0,56.7271,56.7449,56.6556,56.6735,101167.0
2021-07-13 13:00:00,63.44,63.56,63.44,63.54,156985.0,56.6735,56.7807,56.6735,56.7628,156985.0
2021-07-13 13:05:00,63.54,63.63,63.54,63.61,44715.0,56.7628,56.8432,56.7628,56.8253,44715.0
2021-07-13 13:10:00,63.61,63.71,63.57,63.68,189654.0,56.8253,56.9147,56.7896,56.8879,189654.0
2021-07-13 13:15:00,63.68,63.69,63.6,63.61,34434.0,56.8879,56.8968,56.8164,56.8253,34434.0
2021-07-13 13:20:00,63.62,63.8,63.61,63.72,60167.0,56.8343,56.9951,56.8253,56.9236,60167.0
2021-07-13 13:25:00,63.72,63.82,63.67,63.76,136267.0,56.9236,57.0129,56.8789,56.9593,136267.0
2021-07-13 13:30:00,63.77,63.82,63.67,63.7,86465.0,56.9683,57.0129,56.8789,56.9057,86465.0
2021-07-13 13:35:00,63.71,63.82,63.69,63.8,85366.0,56.9147,57.0129,56.8968,56.9951,85366.0
2021-07-13 13:40:00,63.8,63.89,63.76,63.77,43338.0,56.9951,57.0755,56.9593,56.9683,43338.0
2021-07-13 13:45:00,63.78,63.79,63.74,63.77,53895.0,56.9772,56.9861,56.9415,56.9683,53895.0
2021-07-13 13:50:00,63.78,63.88,63.78,63.87,76967.0,56.9772,57.0665,56.9772,57.0576,76967.0
2021-07-13 13:55:00,63.88,63.93,63.85,63.9,23857.0,57.0665,57.1112,57.0397,57.0844,23857.0
2021-07-13 14:00:00,63.9,64.01,63.85,63.87,92983.0,57.0844,57.1827,57.0397,57.0576,92983.0
2021-07-13 14:05:00,63.87,63.94,63.87,63.88,36349.0,57.0576,57.1201,57.0576,57.0665,36349.0
2021-07-13 14:10:00,63.88,63.92,63.83,63.92,52111.0,57.0665,57.1023,57.0219,57.1023,52111.0
2021-07-13 14:15:00,63.92,63.97,63.86,63.96,53148.0,57.1023,57.1469,57.0487,57.138,53148.0
2021-07-13 14:20:00,63.96,64.0,63.9,63.95,56686.0,57.138,57.1737,57.0844,57.1291,56686.0
2021-07-13 14:25:00,63.94,63.95,63.81,63.82,54195.0,57.1201,57.1291,57.004,57.0129,54195.0
2021-07-13 14:30:00,63.81,63.82,63.72,63.72,65432.0,57.004,57.0129,56.9236,56.9236,65432.0
2021-07-13 14:35:00,63.73,63.82,63.72,63.8,37591.0,56.9325,57.0129,56.9236,56.9951,37591.0
2021-07-13 14:40:00,63.8,63.82,63.75,63.76,63089.0,56.9951,57.0129,56.9504,56.9593,63089.0
2021-07-13 14:45:00,63.75,63.81,63.74,63.81,26403.0,56.9504,57.004,56.9415,57.004,26403.0
2021-07-13 14:50:00,63.8,63.83,63.77,63.79,56939.0,56.9951,57.0219,56.9683,56.9861,56939.0
2021-07-13 14:55:00,63.78,63.79,63.73,63.73,37912.0,56.9772,56.9861,56.9325,56.9325,37912.0
2021-07-13 15:00:00,63.74,63.83,63.73,63.82,84940.0,56.9415,57.0219,56.9325,57.0129,84940.0
2021-07-13 15:05:00,63.82,63.86,63.79,63.82,125463.0,57.0129,57.0487,56.9861,57.0129,125463.0
2021-07-13 15:10:00,63.81,63.83,63.74,63.78,155933.0,57.004,57.0219,56.9415,56.9772,155933.0
2021-07-13 15:15:00,63.78,63.92,63.74,63.92,84866.0,56.9772,57.1023,56.9415,57.1023,84866.0
2021-07-13 15:20:00,63.92,63.96,63.8,63.8,109586.0,57.1023,57.138,56.9951,56.9951,109586.0
2021-07-13 15:25:00,63.81,63.82,63.7,63.73,73733.0,57.004,57.0129,56.9057,56.9325,73733.0
2021-07-13 15:30:00,63.72,63.76,63.64,63.76,127284.0,56.9236,56.9593,56.8521,56.9593,127284.0
2021-07-13 15:35:00,63.75,63.75,63.63,63.65,115653.0,56.9504,56.9504,56.8432,56.8611,115653.0
2021-07-13 15:40:00,63.65,63.74,63.64,63.74,137906.0,56.8611,56.9415,56.8521,56.9415,137906.0
2021-07-13 15:45:00,63.74,63.76,63.68,63.71,157176.0,56.9415,56.9593,56.8879,56.9147,157176.0
2021-07-13 15:50:00,63.7,63.71,63.55,63.56,317941.0,56.9057,56.9147,56.7717,56.7807,317941.0
2021-07-13 15:55:00,63.55,63.61,63.55,63.57,416177.0,56.7717,56.8253,56.7717,56.7896,416177.0
2021-07-14 09:30:00,63.72,64.08,63.53,64.06,259868.0,56.9236,57.2452,56.7539,57.2273,259868.0
2021-07-14 09:35:00,64.07,64.55,64.07,64.5,203966.0,57.2363,57.6651,57.2363,57.6204,203966.0
2021-07-14 09:40:00,64.57,64.59,64.05,64.06,174574.0,57.683,57.7008,57.2184,57.2273,174574.0
2021-07-14 09:45:00,64.09,64.17,63.74,63.79,377698.0,57.2541,57.3256,56.9415,56.9861,377698.0
2021-07-14 09:50:00,63.77,63.86,63.6,63.84,149551.0,56.9683,57.0487,56.8164,57.0308,149551.0
2021-07-14 09:55:00,63.85,63.96,63.74,63.76,151427.0,57.0397,57.138,56.9415,56.9593,151427.0
2021-07-14 10:00:00,63.77,63.78,63.45,63.5,234537.0,56.9683,56.9772,56.6824,56.7271,234537.0
2021-07-14 10:05:00,63.49,63.66,63.46,63.58,177287.0,56.7181,56.87,56.6913,56.7985,177287.0
2021-07-14 10:10:00,63.57,63.69,63.47,63.59,366069.0,56.7896,56.8968,56.7003,56.8075,366069.0
2021-07-14 10:15:00,63.59,63.81,63.59,63.73,159120.0,56.8075,57.004,56.8075,56.9325,159120.0
2021-07-14 10:20:00,63.73,63.82,63.6,63.77,166664.0,56.9325,57.0129,56.8164,56.9683,166664.0
2021-07-14 10:25:00,63.77,63.78,63.22,63.25,345012.0,56.9683,56.9772,56.4769,56.5037,345012.0
2021-07-14 10:30:00,63.26,63.36,63.09,63.14,259188.0,56.5127,56.602,56.3608,56.4055,259188.0
2021-07-14 10:35:00,63.15,63.3,63.11,63.22,93780.0,56.4144,56.5484,56.3787,56.4769,93780.0
2021-07-14 10:40:00,63.2,63.29,63.16,63.23,103964.0,56.4591,56.5395,56.4233,56.4859,103964.0
2021-07-14 10:45:00,63.23,63.38,63.11,63.36,104451.0,56.4859,56.6199,56.3787,56.602,104451.0
2021-07-14 10:50:00,63.39,63.39,63.19,63.22,85269.0,56.6288,56.6288,56.4501,56.4769,85269.0
2021-07-14 10:55:00,63.2,63.31,63.14,63.14,102590.0,56.4591,56.5573,56.4055,56.4055,102590.0
2021-07-14 11:00:00,63.15,63.19,62.9,62.97,277086.0,56.4144,56.4501,56.1911,56.2536,277086.0
2021-07-14 11:05:00,62.96,62.97,62.73,62.75,194302.0,56.2447,56.2536,56.0392,56.0571,194302.0
2021-07-14 11:10:00,62.74,63.02,62.74,62.97,215446.0,56.0481,56.2983,56.0481,56.2536,215446.0
2021-07-14 11:15:00,62.96,63.05,62.89,62.98,91676.0,56.2447,56.3251,56.1821,56.2625,91676.0
2021-07-14 11:20:00,62.98,63.04,62.89,62.89,83266.0,56.2625,56.3161,56.1821,56.1821,83266.0
2021-07-14 11:25:00,62.89,62.92,62.77,62.91,75422.0,56.1821,56.2089,56.0749,56.2,75422.0
2021-07-14 11:30:00,62.93,63.07,62.85,62.93,112268.0,56.2179,56.3429,56.1464,56.2179,112268.0
2021-07-14 11:35:00,62.93,62.97,62.81,62.82,70122.0,56.2179,56.2536,56.1107,56.1196,70122.0
2021-07-14 11:40:00,62.81,62.83,62.63,62.63,230018.0,56.1107,56.1285,55.9499,55.9499,230018.0
2021-07-14 11:45:00,62.62,62.72,62.6,62.67,58889.0,55.9409,56.0303,55.9231,55.9856,58889.0
2021-07-14 11:50:00,62.67,62.83,62.58,62.82,74184.0,55.9856,56.1285,55.9052,56.1196,74184.0
2021-07-14 11:55:00,62.84,62.91,62.79,62.81,166028.0,56.1375,56.2,56.0928,56.1107,166028.0
2021-07-14 12:00:00,62.8,63.13,62.78,63.13,85029.0,56.1017,56.3965,56.0839,56.3965,85029.0
2021-07-14 12:05:00,63.13,63.17,63.05,63.09,111556.0,56.3965,56.4323,56.3251,56.3608,111556.0
2021-07-14 12:10:00,63.09,63.16,63.02,63.03,64625.0,56.3608,56.4233,56.2983,56.3072,64625.0
2021-07-14 12:15:00,63.01,63.1,62.94,63.03,111559.0,56.2893,56.3697,56.2268,56.3072,111559.0
2021-07-14 12:20:00,63.02,63.05,62.96,62.98,81127.0,56.2983,56.3251,56.2447,56.2625,81127.0
2021-07-14 12:25:00,62.98,63.1,62.93,63.09,250281.0,56.2625,56.3697,56.2179,56.3608,250281.0
2021-07-14 12:30:00,63.09,63.15,62.97,63.14,70530.0,56.3608,56.4144,56.2536,56.4055,70530.0
2021-07-14 12:35:00,63.14,63.21,63.14,63.17,98956.0,56.4055,56.468,56.4055,56.4323,98956.0
2021-07-14 12:40:00,63.18,63.19,63.1,63.14,92674.0,56.4412,56.4501,56.3697,56.4055,92674.0
2021-07-14 12:45:00,63.15,63.23,63.05,63.21,84379.0,56.4144,56.4859,56.3251,56.468,84379.0
2021-07-14 12:50:00,63.21,63.27,63.19,63.27,55383.0,56.468,56.5216,56.4501,56.5216,55383.0
2021-07-14 12:55:00,63.27,63.31,63.23,63.28,79513.0,56.5216,56.5573,56.4859,56.5305,79513.0
2021-07-14 13:00:00,63.27,63.28,63.21,63.26,42032.0,56.5216,56.5305,56.468,56.5127,42032.0
2021-07-14 13:05:00,63.25,63.26,63.09,63.09,120420.0,56.5037,56.5127,56.3608,56.3608,120420.0
2021-07-14 13:10:00,63.09,63.16,63.06,63.11,82361.0,56.3608,56.4233,56.334,56.3787,82361.0
2021-07-14 13:15:00,63.09,63.09,62.86,62.89,73763.0,56.3608,56.3608,56.1553,56.1821,73763.0
2021-07-14 13:20:00,62.89,62.98,62.84,62.98,55970.0,56.1821,56.2625,56.1375,56.2625,55970.0
2021-07-14 13:25:00,62.97,63.08,62.93,63.07,29519.0,56.2536,56.3519,56.2179,56.3429,29519.0
2021-07-14 13:30:00,63.08,63.14,63.06,63.12,44149.0,56.3519,56.4055,56.334,56.3876,44149.0
2021-07-14 13:35:00,63.13,63.22,63.12,63.15,41831.0,56.3965,56.4769,56.3876,56.4144,41831.0
2021-07-14 13:40:00,63.16,63.22,63.14,63.17,62446.0,56.4233,56.4769,56.4055,56.4323,62446.0
2021-07-14 13:45:00,63.17,63.19,63.12,63.18,120442.0,56.4323,56.4501,56.3876,56.4412,120442.0
2021-07-14 13:50:00,63.18,63.23,63.16,63.2,58075.0,56.4412,56.4859,56.4233,56.4591,58075.0
2021-07-14 13:55:00,63.2,63.2,63.1,63.14,91813.0,56.4591,56.4591,56.3697,56.4055,91813.0
2021-07-14 14:00:00,63.15,63.19,63.1,63.1,79070.0,56.4144,56.4501,56.3697,56.3697,79070.0
2021-07-14 14:05:00,63.1,63.1,63.03,63.05,79495.0,56.3697,56.3697,56.3072,56.3251,79495.0
2021-07-14 14:10:00,63.05,63.12,63.01,63.03,94257.0,56.3251,56.3876,56.2893,56.3072,94257.0
2021-07-14 14:15:00,63.03,63.1,62.98,62.98,75484.0,56.3072,56.3697,56.2625,56.2625,75484.0
2021-07-14 14:20:00,62.99,63.01,62.9,62.9,104597.0,56.2715,56.2893,56.1911,56.1911,104597.0
2021-07-14 14:25:00,62.9,62.92,62.78,62.83,151428.0,56.1911,56.2089,56.0839,56.1285,151428.0
2021-07-14 14:30:00,62.84,62.91,62.77,62.79,107055.0,56.1375,56.2,56.0749,56.0928,107055.0
2021-07-14 14:35:00,62.79,62.86,62.74,62.82,86181.0,56.0928,56.1553,56.0481,56.1196,86181.0
2021-07-14 14:40:00,62.82,62.88,62.79,62.83,51406.0,56.1196,56.1732,56.0928,56.1285,51406.0
2021-07-14 14:45:00,62.83,62.98,62.82,62.98,32632.0,56.1285,56.2625,56.1196,56.2625,32632.0
2021-07-14 14:50:00,62.98,63.11,62.98,63.07,34690.0,56.2625,56.3787,56.2625,56.3429,34690.0
2021-07-14 14:55:00,63.08,63.12,63.05,63.06,32161.0,56.3519,56.3876,56.3251,56.334,32161.0
2021-07-14 15:00:00,63.07,63.19,63.06,63.17,53441.0,56.3429,56.4501,56.334,56.4323,53441.0
2021-07-14 15:05:00,63.18,63.28,63.16,63.24,27598.0,56.4412,56.5305,56.4233,56.4948,27598.0
2021-07-14 15:10:00,63.25,63.26,63.17,63.17,49558.0,56.5037,56.5127,56.4323,56.4323,49558.0
2021-07-14 15:15:00,63.16,63.29,63.14,63.23,32752.0,56.4233,56.5395,56.4055,56.4859,32752.0
2021-07-14 15:20:00,63.22,63.25,63.17,63.18,58670.0,56.4769,56.5037,56.4323,56.4412,58670.0
2021-07-14 15:25:00,63.19,63.23,63.1,63.15,38616.0,56.4501,56.4859,56.3697,56.4144,38616.0
2021-07-14 15:30:00,63.14,63.15,62.97,63.01,165151.0,56.4055,56.4144,56.2536,56.2893,165151.0
2021-07-14 15:35:00,63.01,63.14,62.99,63.12,230187.0,56.2893,56.4055,56.2715,56.3876,230187.0
2021-07-14 15:40:00,63.13,63.16,63.06,63.08,127367.0,56.3965,56.4233,56.334,56.3519,127367.0
2021-07-14 15:45:00,63.08,63.2,63.08,63.19,144118.0,56.3519,56.4591,56.3519,56.4501,144118.0
2021-07-14 15:50:00,63.19,63.26,63.11,63.19,166784.0,56.4501,56.5127,56.3787,56.4501,166784.0
2021-07-14 15:55:00,63.18,63.32,63.18,63.22,608142.0,56.4412,56.5663,56.4412,56.4769,608142.0
2021-07-15 09:30:00,62.65,62.93,62.28,62.93,283462.0,55.9677,56.2179,55.6372,56.2179,283462.0
2021-07-15 09:35:00,62.94,63.19,62.94,63.11,208025.0,56.2268,56.4501,56.2268,56.3787,208025.0
2021-07-15 09:40:00,63.12,63.12,62.83,62.93,228045.0,56.3876,56.3876,56.1285,56.2179,228045.0
2021-07-15 09:45:00,62.94,63.11,62.69,62.77,171961.0,56.2268,56.3787,56.0035,56.0749,171961.0
2021-07-15 09:50:00,62.77,63.02,62.76,63.01,127347.0,56.0749,56.2983,56.066,56.2893,127347.0
2021-07-15 09:55:00,63.0,63.04,62.93,62.99,58136.0,56.2804,56.3161,56.2179,56.2715,58136.0
2021-07-15 10:00:00,62.96,63.22,62.89,63.2,145085.0,56.2447,56.4769,56.1821,56.4591,145085.0
2021-07-15 10:05:00,63.19,63.27,63.06,63.1,108216.0,56.4501,56.5216,56.334,56.3697,108216.0
2021-07-15 10:10:00,63.11,63.36,63.04,63.29,95993.0,56.3787,56.602,56.3161,56.5395,95993.0
2021-07-15 10:15:00,63.28,63.29,63.14,63.16,74828.0,56.5305,56.5395,56.4055,56.4233,74828.0
2021-07-15 10:20:00,63.15,63.3,63.02,63.27,99138.0,56.4144,56.5484,56.2983,56.5216,99138.0
2021-07-15 10:25:00,63.28,63.37,63.23,63.35,43458.0,56.5305,56.6109,56.4859,56.5931,43458.0
2021-07-15 10:30:00,63.34,63.34,63.2,63.3,68715.0,56.5841,56.5841,56.4591,56.5484,68715.0
2021-07-15 10:35:00,63.31,63.47,63.31,63.4,56745.0,56.5573,56.7003,56.5573,56.6377,56745.0
2021-07-15 10:40:00,63.38,63.51,63.31,63.37,49718.0,56.6199,56.736,56.5573,56.6109,49718.0
2021-07-15 10:45:00,63.4,63.75,63.39,63.73,105170.0,56.6377,56.9504,56.6288,56.9325,105170.0
2021-07-15 10:50:00,63.73,64.03,63.66,64.03,163329.0,56.9325,57.2005,56.87,57.2005,163329.0
2021-07-15 10:55:00,64.03,64.07,63.92,64.03,163205.0,57.2005,57.2363,57.1023,57.2005,163205.0
2021-07-15 11:00:00,64.03,64.05,63.77,63.88,335827.0,57.2005,57.2184,56.9683,57.0665,335827.0
2021-07-15 11:05:00,63.88,64.1,63.83,63.83,109098.0,57.0665,57.2631,57.0219,57.0219,109098.0
2021-07-15 11:10:00,63.83,63.89,63.74,63.83,81808.0,57.0219,57.0755,56.9415,57.0219,81808.0
2021-07-15 11:15:00,63.83,63.91,63.79,63.85,80903.0,57.0219,57.0933,56.9861,57.0397,80903.0
2021-07-15 11:20:00,63.84,63.89,63.74,63.86,68506.0,57.0308,57.0755,56.9415,57.0487,68506.0
2021-07-15 11:25:00,63.86,63.89,63.77,63.88,55284.0,57.0487,57.0755,56.9683,57.0665,55284.0
2021-07-15 11:30:00,63.89,63.95,63.8,63.95,46612.0,57.0755,57.1291,56.9951,57.1291,46612.0
2021-07-15 11:35:00,63.94,64.07,63.91,64.05,75594.0,57.1201,57.2363,57.0933,57.2184,75594.0
2021-07-15 11:40:00,64.04,64.1,63.94,64.01,91364.0,57.2095,57.2631,57.1201,57.1827,91364.0
2021-07-15 11:45:00,64.0,64.12,63.95,64.1,181676.0,57.1737,57.2809,57.1291,57.2631,181676.0
2021-07-15 11:50:00,64.1,64.2,64.06,64.19,38239.0,57.2631,57.3524,57.2273,57.3435,38239.0
2021-07-15 11:55:00,64.18,64.2,64.01,64.02,132668.0,57.3346,57.3524,57.1827,57.1916,132668.0
2021-07-15 12:00:00,64.02,64.15,64.01,64.01,87026.0,57.1916,57.3077,57.1827,57.1827,87026.0
2021-07-15 12:05:00,64.0,64.02,63.81,63.87,213547.0,57.1737,57.1916,57.004,57.0576,213547.0
2021-07-15 12:10:00,63.87,64.15,63.86,64.1,232929.0,57.0576,57.3077,57.0487,57.2631,232929.0
2021-07-15 12:15:00,64.1,64.11,63.9,63.91,112550.0,57.2631,57.272,57.0844,57.0933,112550.0
2021-07-15 12:20:00,63.9,64.09,63.81,64.07,93741.0,57.0844,57.2541,57.004,57.2363,93741.0
2021-07-15 12:25:00,64.07,64.07,63.92,63.98,52078.0,57.2363,57.2363,57.1023,57.1559,52078.0
2021-07-15 12:30:00,63.97,63.98,63.88,63.89,147981.0,57.1469,57.1559,57.0665,57.0755,147981.0
2021-07-15 12:35:00,63.9,63.91,63.73,63.84,194803.0,57.0844,57.0933,56.9325,57.0308,194803.0
2021-07-15 12:40:00,63.85,64.01,63.83,64.01,76192.0,57.0397,57.1827,57.0219,57.1827,76192.0
2021-07-15 12:45:00,64.03,64.04,63.91,64.0,66681.0,57.2005,57.2095,57.0933,57.1737,66681.0
2021-07-15 12:50:00,64.0,64.01,63.95,64.0,54447.0,57.1737,57.1827,57.1291,57.1737,54447.0
2021-07-15 12:55:00,63.99,63.99,63.76,63.76,118726.0,57.1648,57.1648,56.9593,56.9593,118726.0
2021-07-15 13:00:00,63.75,63.8,63.58,63.6,310185.0,56.9504,56.9951,56.7985,56.8164,310185.0
2021-07-15 13:05:00,63.6,63.67,63.58,63.65,168111.0,56.8164,56.8789,56.7985,56.8611,168111.0
2021-07-15 13:10:00,63.65,63.67,63.43,63.44,371066.0,56.8611,56.8789,56.6645,56.6735,371066.0
2021-07-15 13:15:00,63.44,63.49,63.37,63.37,183191.0,56.6735,56.7181,56.6109,56.6109,183191.0
2021-07-15 13:20:00,63.37,63.46,63.29,63.3,403943.0,56.6109,56.6913,56.5395,56.5484,403943.0
2021-07-15 13:25:00,63.3,63.45,63.29,63.41,171349.0,56.5484,56.6824,56.5395,56.6467,171349.0
2021-07-15 13:30:00,63.41,63.41,63.22,63.33,185517.0,56.6467,56.6467,56.4769,56.5752,185517.0
2021-07-15 13:35:00,63.33,63.35,63.2,63.26,319121.0,56.5752,56.5931,56.4591,56.5127,319121.0
2021-07-15 13:40:00,63.26,63.29,63.15,63.17,153051.0,56.5127,56.5395,56.4144,56.4323,153051.0
2021-07-15 13:45:00,63.17,63.26,63.15,63.2,94210.0,56.4323,56.5127,56.4144,56.4591,94210.0
2021-07-15 13:50:00,63.19,63.27,63.14,63.15,84121.0,56.4501,56.5216,56.4055,56.4144,84121.0
2021-07-15 13:55:00,63.15,63.26,63.15,63.18,143106.0,56.4144,56.5127,56.4144,56.4412,143106.0
2021-07-15 14:00:00,63.16,63.31,63.15,63.17,125168.0,56.4233,56.5573,56.4144,56.4323,125168.0
2021-07-15 14:05:00,63.17,63.32,63.15,63.31,117723.0,56.4323,56.5663,56.4144,56.5573,117723.0
2021-07-15 14:10:00,63.31,63.36,63.28,63.34,67683.0,56.5573,56.602,56.5305,56.5841,67683.0
2021-07-15 14:15:00,63.34,63.46,63.33,63.45,53760.0,56.5841,56.6913,56.5752,56.6824,53760.0
2021-07-15 14:20:00,63.45,63.55,63.4,63.55,55606.0,56.6824,56.7717,56.6377,56.7717,55606.0
2021-07-15 14:25:00,63.55,63.55,63.49,63.49,103572.0,56.7717,56.7717,56.7181,56.7181,103572.0
2021-07-15 14:30:00,63.5,63.51,63.42,63.43,97420.0,56.7271,56.736,56.6556,56.6645,97420.0
2021-07-15 14:35:00,63.43,63.55,63.41,63.55,163190.0,56.6645,56.7717,56.6467,56.7717,163190.0
2021-07-15 14:40:00,63.55,63.55,63.49,63.54,102494.0,56.7717,56.7717,56.7181,56.7628,102494.0
2021-07-15 14:45:00,63.54,63.55,63.44,63.53,60640.0,56.7628,56.7717,56.6735,56.7539,60640.0
2021-07-15 14:50:00,63.53,63.55,63.43,63.45,91522.0,56.7539,56.7717,56.6645,56.6824,91522.0
2021-07-15 14:55:00,63.44,63.52,63.43,63.52,117023.0,56.6735,56.7449,56.6645,56.7449,117023.0
2021-07-15 15:00:00,63.52,63.55,63.47,63.49,117525.0,56.7449,56.7717,56.7003,56.7181,117525.0
2021-07-15 15:05:00,63.5,63.53,63.45,63.53,79238.0,56.7271,56.7539,56.6824,56.7539,79238.0
2021-07-15 15:10:00,63.52,63.52,63.38,63.39,132385.0,56.7449,56.7449,56.6199,56.6288,132385.0
2021-07-15 15:15:00,63.39,63.55,63.38,63.54,116917.0,56.6288,56.7717,56.6199,56.7628,116917.0
2021-07-15 15:20:00,63.54,63.6,63.52,63.6,126622.0,56.7628,56.8164,56.7449,56.8164,126622.0
2021-07-15 15:25:00,63.6,63.63,63.57,63.6,177009.0,56.8164,56.8432,56.7896,56.8164,177009.0
2021-07-15 15:30:00,63.61,63.62,63.54,63.6,171773.0,56.8253,56.8343,56.7628,56.8164,171773.0
2021-07-15 15:35:00,63.6,63.68,63.57,63.62,262413.0,56.8164,56.8879,56.7896,56.8343,262413.0
2021-07-15 15:40:00,63.62,63.67,63.59,63.67,162062.0,56.8343,56.8789,56.8075,56.8789,162062.0
2021-07-15 15:45:00,63.67,63.73,63.63,63.71,260402.0,56.8789,56.9325,56.8432,56.9147,260402.0
2021-07-15 15:50:00,63.72,63.9,63.72,63.89,354151.0,56.9236,57.0844,56.9236,57.0755,354151.0
2021-07-15 15:55:00,63.9,63.97,63.82,63.94,585824.0,57.0844,57.1469,57.0129,57.1201,585824.0
2021-07-16 09:30:00,64.45,64.5,63.63,63.63,319558.0,57.5758,57.6204,56.8432,56.8432,319558.0
2021-07-16 09:35:00,63.64,63.79,63.62,63.74,265373.0,56.8521,56.9861,56.8343,56.9415,265373.0
2021-07-16 09:40:00,63.71,63.82,63.61,63.71,125972.0,56.9147,57.0129,56.8253,56.9147,125972.0
2021-07-16 09:45:00,63.71,63.79,63.5,63.55,102472.0,56.9147,56.9861,56.7271,56.7717,102472.0
2021-07-16 09:50:00,63.55,63.73,63.49,63.52,92176.0,56.7717,56.9325,56.7181,56.7449,92176.0
2021-07-16 09:55:00,63.53,63.56,63.36,63.43,65820.0,56.7539,56.7807,56.602,56.6645,65820.0
2021-07-16 10:00:00,63.43,63.46,63.15,63.26,136638.0,56.6645,56.6913,56.4144,56.5127,136638.0
2021-07-16 10:05:00,63.25,63.37,63.18,63.32,35016.0,56.5037,56.6109,56.4412,56.5663,35016.0
2021-07-16 10:10:00,63.33,63.49,63.27,63.38,109351.0,56.5752,56.7181,56.5216,56.6199,109351.0
2021-07-16 10:15:00,63.38,63.39,63.12,63.22,73317.0,56.6199,56.6288,56.3876,56.4769,73317.0
2021-07-16 10:20:00,63.25,63.28,63.11,63.14,47128.0,56.5037,56.5305,56.3787,56.4055,47128.0
2021-07-16 10:25:00,63.15,63.17,63.06,63.09,45598.0,56.4144,56.4323,56.334,56.3608,45598.0
2021-07-16 10:30:00,63.11,63.18,63.05,63.15,126720.0,56.3787,56.4412,56.3251,56.4144,126720.0
2021-07-16 10:35:00,63.14,63.14,62.92,62.95,50755.0,56.4055,56.4055,56.2089,56.2357,50755.0
2021-07-16 10:40:00,62.95,62.95,62.74,62.85,105189.0,56.2357,56.2357,56.0481,56.1464,105189.0
2021-07-16 10:45:00,62.86,62.94,62.75,62.76,58840.0,56.1553,56.2268,56.0571,56.066,58840.0
2021-07-16 10:50:00,62.77,63.03,62.71,63.01,62099.0,56.0749,56.3072,56.0213,56.2893,62099.0
2021-07-16 10:55:00,63.02,63.13,62.96,63.12,59055.0,56.2983,56.3965,56.2447,56.3876,59055.0
2021-07-16 11:00:00,63.11,63.23,63.11,63.15,190536.0,56.3787,56.4859,56.3787,56.4144,190536.0
2021-07-16 11:05:00,63.15,63.24,63.11,63.17,40761.0,56.4144,56.4948,56.3787,56.4323,40761.0
2021-07-16 11:10:00,63.15,63.35,63.15,63.33,62958.0,56.4144,56.5931,56.4144,56.5752,62958.0
2021-07-16 11:15:00,63.32,63.32,63.14,63.14,67104.0,56.5663,56.5663,56.4055,56.4055,67104.0
2021-07-16 11:20:00,63.14,63.17,63.1,63.13,39556.0,56.4055,56.4323,56.3697,56.3965,39556.0
2021-07-16 11:25:00,63.13,63.22,63.06,63.11,19444.0,56.3965,56.4769,56.334,56.3787,19444.0
2021-07-16 11:30:00,63.1,63.18,63.08,63.15,75176.0,56.3697,56.4412,56.3519,56.4144,75176.0
2021-07-16 11:35:00,63.14,63.15,63.11,63.15,194913.0,56.4055,56.4144,56.3787,56.4144,194913.0
2021-07-16 11:40:00,63.15,63.31,63.14,63.3,217319.0,56.4144,56.5573,56.4055,56.5484,217319.0
2021-07-16 11:45:00,63.3,63.33,63.2,63.2,43812.0,56.5484,56.5752,56.4591,56.4591,43812.0
2021-07-16 11:50:00,63.19,63.29,63.16,63.27,30004.0,56.4501,56.5395,56.4233,56.5216,30004.0
2021-07-16 11:55:00,63.28,63.33,63.24,63.32,33372.0,56.5305,56.5752,56.4948,56.5663,33372.0
2021-07-16 12:00:00,63.31,63.31,63.11,63.11,39693.0,56.5573,56.5573,56.3787,56.3787,39693.0
2021-07-16 12:05:00,63.1,63.1,63.03,63.04,44566.0,56.3697,56.3697,56.3072,56.3161,44566.0
2021-07-16 12:10:00,63.05,63.14,63.05,63.08,33627.0,56.3251,56.4055,56.3251,56.3519,33627.0
2021-07-16 12:15:00,63.08,63.08,62.96,62.96,30461.0,56.3519,56.3519,56.2447,56.2447,30461.0
2021-07-16 12:20:00,62.96,63.03,62.91,62.91,34025.0,56.2447,56.3072,56.2,56.2,34025.0
2021-07-16 12:25:00,62.92,62.92,62.78,62.82,81200.0,56.2089,56.2089,56.0839,56.1196,81200.0
2021-07-16 12:30:00,62.8,62.8,62.68,62.68,247387.0,56.1017,56.1017,55.9945,55.9945,247387.0
2021-07-16 12:35:00,62.67,62.75,62.67,62.67,49177.0,55.9856,56.0571,55.9856,55.9856,49177.0
2021-07-16 12:40:00,62.68,62.79,62.68,62.75,46487.0,55.9945,56.0928,55.9945,56.0571,46487.0
2021-07-16 12:45:00,62.74,62.74,62.66,62.68,66422.0,56.0481,56.0481,55.9767,55.9945,66422.0
2021-07-16 12:50:00,62.68,62.85,62.66,62.84,240586.0,55.9945,56.1464,55.9767,56.1375,240586.0
2021-07-16 12:55:00,62.83,62.93,62.83,62.91,31920.0,56.1285,56.2179,56.1285,56.2,31920.0
2021-07-16 13:00:00,62.91,62.94,62.87,62.94,21812.0,56.2,56.2268,56.1643,56.2268,21812.0
2021-07-16 13:05:00,62.92,62.92,62.77,62.8,35104.0,56.2089,56.2089,56.0749,56.1017,35104.0
2021-07-16 13:10:00,62.78,62.79,62.68,62.69,37722.0,56.0839,56.0928,55.9945,56.0035,37722.0
2021-07-16 13:15:00,62.69,62.7,62.64,62.68,54565.0,56.0035,56.0124,55.9588,55.9945,54565.0
2021-07-16 13:20:00,62.68,62.7,62.64,62.67,33878.0,55.9945,56.0124,55.9588,55.9856,33878.0
2021-07-16 13:25:00,62.67,62.7,62.57,62.59,47073.0,55.9856,56.0124,55.8963,55.9141,47073.0
2021-07-16 13:30:00,62.58,62.58,62.47,62.48,51417.0,55.9052,55.9052,55.8069,55.8159,51417.0
2021-07-16 13:35:00,62.47,62.6,62.47,62.57,70757.0,55.8069,55.9231,55.8069,55.8963,70757.0
2021-07-16 13:40:00,62.57,62.6,62.47,62.49,61454.0,55.8963,55.9231,55.8069,55.8248,61454.0
2021-07-16 13:45:00,62.49,62.56,62.48,62.49,53842.0,55.8248,55.8873,55.8159,55.8248,53842.0
2021-07-16 13:50:00,62.49,62.51,62.44,62.44,32880.0,55.8248,55.8427,55.7801,55.7801,32880.0
2021-07-16 13:55:00,62.44,62.54,62.44,62.49,28935.0,55.7801,55.8695,55.7801,55.8248,28935.0
2021-07-16 14:00:00,62.49,62.49,62.29,62.33,115274.0,55.8248,55.8248,55.6461,55.6819,115274.0
2021-07-16 14:05:00,62.33,62.38,62.23,62.27,212232.0,55.6819,55.7265,55.5925,55.6283,212232.0
2021-07-16 14:10:00,62.28,62.28,62.21,62.28,79741.0,55.6372,55.6372,55.5747,55.6372,79741.0
2021-07-16 14:15:00,62.29,62.39,62.28,62.36,85163.0,55.6461,55.7355,55.6372,55.7087,85163.0
2021-07-16 14:20:00,62.36,62.43,62.31,62.42,32496.0,55.7087,55.7712,55.664,55.7623,32496.0
2021-07-16 14:25:00,62.42,62.45,62.28,62.29,51336.0,55.7623,55.7891,55.6372,55.6461,51336.0
2021-07-16 14:30:00,62.28,62.38,62.28,62.36,43887.0,55.6372,55.7265,55.6372,55.7087,43887.0
2021-07-16 14:35:00,62.37,62.42,62.32,62.34,64822.0,55.7176,55.7623,55.6729,55.6908,64822.0
2021-07-16 14:40:00,62.33,62.4,62.31,62.33,39518.0,55.6819,55.7444,55.664,55.6819,39518.0
2021-07-16 14:45:00,62.33,62.33,62.19,62.21,76101.0,55.6819,55.6819,55.5568,55.5747,76101.0
2021-07-16 14:50:00,62.21,62.28,62.19,62.23,53026.0,55.5747,55.6372,55.5568,55.5925,53026.0
2021-07-16 14:55:00,62.24,62.29,62.21,62.22,43704.0,55.6015,55.6461,55.5747,55.5836,43704.0
2021-07-16 15:00:00,62.21,62.21,62.06,62.07,133568.0,55.5747,55.5747,55.4407,55.4496,133568.0
2021-07-16 15:05:00,62.08,62.12,61.99,62.07,127515.0,55.4585,55.4943,55.3781,55.4496,127515.0
2021-07-16 15:10:00,62.07,62.14,62.05,62.11,87527.0,55.4496,55.5121,55.4317,55.4853,87527.0
2021-07-16 15:15:00,62.12,62.23,62.07,62.23,79643.0,55.4943,55.5925,55.4496,55.5925,79643.0
2021-07-16 15:20:00,62.23,62.28,62.2,62.22,118261.0,55.5925,55.6372,55.5657,55.5836,118261.0
2021-07-16 15:25:00,62.22,62.24,62.1,62.13,105147.0,55.5836,55.6015,55.4764,55.5032,105147.0
2021-07-16 15:30:00,62.13,62.14,62.02,62.09,139713.0,55.5032,55.5121,55.4049,55.4675,139713.0
2021-07-16 15:35:00,62.09,62.1,61.95,61.97,204152.0,55.4675,55.4764,55.3424,55.3603,204152.0
2021-07-16 15:40:00,61.98,62.08,61.96,61.97,243603.0,55.3692,55.4585,55.3513,55.3603,243603.0
2021-07-16 15:45:00,61.97,62.02,61.92,62.01,419507.0,55.3603,55.4049,55.3156,55.396,419507.0
2021-07-16 15:50:00,62.02,62.03,61.87,61.98,418519.0,55.4049,55.4139,55.2709,55.3692,418519.0
2021-07-16 15:55:00,61.98,62.05,61.98,62.02,670262.0,55.3692,55.4317,55.3692,55.4049,670262.0
2021-07-19 09:30:00,60.36,60.9,60.07,60.54,1007217.0,53.922,54.4044,53.6629,54.0828,1007217.0
2021-07-19 09:35:00,60.55,60.61,60.1,60.18,865863.0,54.0917,54.1453,53.6897,53.7612,865863.0
2021-07-19 09:40:00,60.18,60.22,59.87,60.16,440515.0,53.7612,53.7969,53.4843,53.7433,440515.0
2021-07-19 09:45:00,60.2,60.35,60.1,60.2,200887.0,53.7791,53.9131,53.6897,53.7791,200887.0
2021-07-19 09:50:00,60.19,60.19,59.78,59.82,220960.0,53.7701,53.7701,53.4039,53.4396,220960.0
2021-07-19 09:55:00,59.84,60.08,59.76,59.97,169427.0,53.4575,53.6719,53.386,53.5736,169427.0
2021-07-19 10:00:00,59.96,60.0,59.75,59.84,169429.0,53.5647,53.6004,53.3771,53.4575,169429.0
2021-07-19 10:05:00,59.83,60.17,59.72,60.16,146072.0,53.4485,53.7523,53.3503,53.7433,146072.0
2021-07-19 10:10:00,60.15,60.21,59.85,59.9,177408.0,53.7344,53.788,53.4664,53.5111,177408.0
2021-07-19 10:15:00,59.89,59.94,59.66,59.71,225103.0,53.5021,53.5468,53.2967,53.3413,225103.0
2021-07-19 10:20:00,59.67,60.1,59.6,60.09,237802.0,53.3056,53.6897,53.2431,53.6808,237802.0
2021-07-19 10:25:00,60.08,60.37,60.03,60.33,295246.0,53.6719,53.9309,53.6272,53.8952,295246.0
2021-07-19 10:30:00,60.3,60.55,60.26,60.55,180857.0,53.8684,54.0917,53.8327,54.0917,180857.0
2021-07-19 10:35:00,60.53,60.54,60.38,60.44,246477.0,54.0739,54.0828,53.9399,53.9935,246477.0
2021-07-19 10:40:00,60.44,60.66,60.38,60.63,184989.0,53.9935,54.19,53.9399,54.1632,184989.0
2021-07-19 10:45:00,60.62,60.71,60.48,60.48,305922.0,54.1543,54.2347,54.0292,54.0292,305922.0
2021-07-19 10:50:00,60.48,60.48,60.06,60.07,125968.0,54.0292,54.0292,53.654,53.6629,125968.0
2021-07-19 10:55:00,60.07,60.12,59.94,60.01,217822.0,53.6629,53.7076,53.5468,53.6093,217822.0
2021-07-19 11:00:00,60.01,60.36,59.98,60.2,127991.0,53.6093,53.922,53.5825,53.7791,127991.0
2021-07-19 11:05:00,60.21,60.22,59.91,60.12,273623.0,53.788,53.7969,53.52,53.7076,273623.0
2021-07-19 11:10:00,60.11,60.39,60.04,60.37,102874.0,53.6987,53.9488,53.6361,53.9309,102874.0
2021-07-19 11:15:00,60.39,60.5,60.38,60.45,201963.0,53.9488,54.0471,53.9399,54.0024,201963.0
2021-07-19 11:20:00,60.45,60.46,60.25,60.36,154269.0,54.0024,54.0113,53.8237,53.922,154269.0
2021-07-19 11:25:00,60.36,60.39,60.26,60.27,113820.0,53.922,53.9488,53.8327,53.8416,113820.0
2021-07-19 11:30:00,60.27,60.41,60.22,60.38,270239.0,53.8416,53.9667,53.7969,53.9399,270239.0
2021-07-19 11:35:00,60.38,60.51,60.35,60.48,117666.0,53.9399,54.056,53.9131,54.0292,117666.0
2021-07-19 11:40:00,60.49,60.49,60.33,60.42,269280.0,54.0381,54.0381,53.8952,53.9756,269280.0
2021-07-19 11:45:00,60.42,60.59,60.38,60.39,263579.0,53.9756,54.1275,53.9399,53.9488,263579.0
2021-07-19 11:50:00,60.39,60.47,60.28,60.35,227570.0,53.9488,54.0203,53.8505,53.9131,227570.0
2021-07-19 11:55:00,60.36,60.6,60.33,60.57,204377.0,53.922,54.1364,53.8952,54.1096,204377.0
2021-07-19 12:00:00,60.58,60.58,60.33,60.51,264088.0,54.1185,54.1185,53.8952,54.056,264088.0
2021-07-19 12:05:00,60.51,60.54,60.38,60.4,170603.0,54.056,54.0828,53.9399,53.9577,170603.0
2021-07-19 12:10:00,60.41,60.48,60.36,60.4,156857.0,53.9667,54.0292,53.922,53.9577,156857.0
2021-07-19 12:15:00,60.39,60.5,60.28,60.31,146002.0,53.9488,54.0471,53.8505,53.8773,146002.0
2021-07-19 12:20:00,60.31,60.31,60.16,60.18,251414.0,53.8773,53.8773,53.7433,53.7612,251414.0
2021-07-19 12:25:00,60.17,60.26,59.95,59.98,84656.0,53.7523,53.8327,53.5557,53.5825,84656.0
2021-07-19 12:30:00,59.97,60.06,59.9,60.05,154435.0,53.5736,53.654,53.5111,53.6451,154435.0
2021-07-19 12:35:00,60.04,60.09,59.96,59.97,81824.0,53.6361,53.6808,53.5647,53.5736,81824.0
2021-07-19 12:40:00,59.97,59.99,59.87,59.88,151599.0,53.5736,53.5915,53.4843,53.4932,151599.0
2021-07-19 12:45:00,59.88,60.01,59.87,59.95,79559.0,53.4932,53.6093,53.4843,53.5557,79559.0
2021-07-19 12:50:00,59.96,60.17,59.92,60.12,114085.0,53.5647,53.7523,53.5289,53.7076,114085.0
2021-07-19 12:55:00,60.11,60.11,59.99,60.06,128453.0,53.6987,53.6987,53.5915,53.654,128453.0
2021-07-19 13:00:00,60.05,60.4,60.03,60.31,275848.0,53.6451,53.9577,53.6272,53.8773,275848.0
2021-07-19 13:05:00,60.32,60.36,60.28,60.31,108886.0,53.8863,53.922,53.8505,53.8773,108886.0
2021-07-19 13:10:00,60.31,60.34,60.16,60.26,125526.0,53.8773,53.9041,53.7433,53.8327,125526.0
2021-07-19 13:15:00,60.24,60.34,60.09,60.09,114685.0,53.8148,53.9041,53.6808,53.6808,114685.0
2021-07-19 13:20:00,60.08,60.12,59.95,60.04,93375.0,53.6719,53.7076,53.5557,53.6361,93375.0
2021-07-19 13:25:00,60.03,60.04,59.87,59.98,121046.0,53.6272,53.6361,53.4843,53.5825,121046.0
2021-07-19 13:30:00,59.98,59.98,59.84,59.84,159745.0,53.5825,53.5825,53.4575,53.4575,159745.0
2021-07-19 13:35:00,59.84,59.99,59.84,59.9,175539.0,53.4575,53.5915,53.4575,53.5111,175539.0
2021-07-19 13:40:00,59.91,59.97,59.77,59.78,164429.0,53.52,53.5736,53.3949,53.4039,164429.0
2021-07-19 13:45:00,59.79,59.82,59.65,59.67,200407.0,53.4128,53.4396,53.2877,53.3056,200407.0
2021-07-19 13:50:00,59.67,59.78,59.62,59.78,83359.0,53.3056,53.4039,53.2609,53.4039,83359.0
2021-07-19 13:55:00,59.79,59.81,59.69,59.73,98127.0,53.4128,53.4307,53.3235,53.3592,98127.0
2021-07-19 14:00:00,59.73,60.02,59.72,59.91,120961.0,53.3592,53.6183,53.3503,53.52,120961.0
2021-07-19 14:05:00,59.92,59.95,59.77,59.79,91798.0,53.5289,53.5557,53.3949,53.4128,91798.0
2021-07-19 14:10:00,59.78,59.92,59.75,59.84,110318.0,53.4039,53.5289,53.3771,53.4575,110318.0
2021-07-19 14:15:00,59.84,59.87,59.74,59.79,103820.0,53.4575,53.4843,53.3681,53.4128,103820.0
2021-07-19 14:20:00,59.79,59.82,59.71,59.71,93993.0,53.4128,53.4396,53.3413,53.3413,93993.0
2021-07-19 14:25:00,59.71,59.91,59.67,59.91,121626.0,53.3413,53.52,53.3056,53.52,121626.0
2021-07-19 14:30:00,59.91,59.91,59.73,59.82,155219.0,53.52,53.52,53.3592,53.4396,155219.0
2021-07-19 14:35:00,59.83,59.84,59.64,59.71,122612.0,53.4485,53.4575,53.2788,53.3413,122612.0
2021-07-19 14:40:00,59.7,59.76,59.67,59.7,115220.0,53.3324,53.386,53.3056,53.3324,115220.0
2021-07-19 14:45:00,59.7,59.79,59.64,59.78,93344.0,53.3324,53.4128,53.2788,53.4039,93344.0
2021-07-19 14:50:00,59.77,59.84,59.62,59.67,120942.0,53.3949,53.4575,53.2609,53.3056,120942.0
2021-07-19 14:55:00,59.67,59.79,59.52,59.56,235242.0,53.3056,53.4128,53.1716,53.2073,235242.0
2021-07-19 15:00:00,59.55,59.58,59.43,59.55,246859.0,53.1984,53.2252,53.0912,53.1984,246859.0
2021-07-19 15:05:00,59.54,59.56,59.41,59.5,437165.0,53.1895,53.2073,53.0733,53.1537,437165.0
2021-07-19 15:10:00,59.5,59.67,59.47,59.55,291434.0,53.1537,53.3056,53.1269,53.1984,291434.0
2021-07-19 15:15:00,59.54,59.58,59.42,59.48,686396.0,53.1895,53.2252,53.0823,53.1359,686396.0
2021-07-19 15:20:00,59.46,59.49,59.29,59.33,290350.0,53.118,53.1448,52.9661,53.0019,290350.0
2021-07-19 15:25:00,59.32,59.48,59.32,59.4,442859.0,52.9929,53.1359,52.9929,53.0644,442859.0
2021-07-19 15:30:00,59.4,59.5,59.32,59.49,672085.0,53.0644,53.1537,52.9929,53.1448,672085.0
2021-07-19 15:35:00,59.49,59.49,59.39,59.42,324986.0,53.1448,53.1448,53.0555,53.0823,324986.0
2021-07-19 15:40:00,59.41,59.49,59.36,59.47,436567.0,53.0733,53.1448,53.0287,53.1269,436567.0
2021-07-19 15:45:00,59.47,59.64,59.42,59.64,638684.0,53.1269,53.2788,53.0823,53.2788,638684.0
2021-07-19 15:50:00,59.65,59.65,59.49,59.59,707176.0,53.2877,53.2877,53.1448,53.2341,707176.0
2021-07-19 15:55:00,59.59,59.82,59.58,59.8,1397047.0,53.2341,53.4396,53.2252,53.4217,1397047.0
2021-07-20 09:30:00,59.78,60.43,59.72,60.41,459605.0,53.4039,53.9845,53.3503,53.9667,459605.0
2021-07-20 09:35:00,60.42,60.6,60.04,60.26,265652.0,53.9756,54.1364,53.6361,53.8327,265652.0
2021-07-20 09:40:00,60.22,60.84,60.07,60.79,189076.0,53.7969,54.3508,53.6629,54.3061,189076.0
2021-07-20 09:45:00,60.8,61.0,60.7,60.96,175282.0,54.3151,54.4937,54.2257,54.458,175282.0
2021-07-20 09:50:00,60.95,61.13,60.82,61.1,143786.0,54.4491,54.6099,54.3329,54.5831,143786.0
2021-07-20 09:55:00,61.13,61.4,61.09,61.32,256326.0,54.6099,54.8511,54.5741,54.7796,256326.0
2021-07-20 10:00:00,61.33,61.49,61.25,61.47,131393.0,54.7885,54.9315,54.7171,54.9136,131393.0
2021-07-20 10:05:00,61.47,61.53,61.24,61.46,164418.0,54.9136,54.9672,54.7081,54.9047,164418.0
2021-07-20 10:10:00,61.44,61.75,61.44,61.56,185350.0,54.8868,55.1637,54.8868,54.994,185350.0
2021-07-20 10:15:00,61.57,61.82,61.56,61.82,118006.0,55.0029,55.2263,54.994,55.2263,118006.0
2021-07-20 10:20:00,61.81,62.1,61.8,62.0,142255.0,55.2173,55.4764,55.2084,55.3871,142255.0
2021-07-20 10:25:00,62.0,62.11,61.92,62.1,147697.0,55.3871,55.4853,55.3156,55.4764,147697.0
2021-07-20 10:30:00,62.11,62.13,61.76,61.84,138203.0,55.4853,55.5032,55.1727,55.2441,138203.0
2021-07-20 10:35:00,61.83,61.96,61.76,61.92,162977.0,55.2352,55.3513,55.1727,55.3156,162977.0
2021-07-20 10:40:00,61.92,61.98,61.73,61.8,114376.0,55.3156,55.3692,55.1459,55.2084,114376.0
2021-07-20 10:45:00,61.8,62.02,61.73,62.02,103804.0,55.2084,55.4049,55.1459,55.4049,103804.0
2021-07-20 10:50:00,62.02,62.13,62.01,62.1,110903.0,55.4049,55.5032,55.396,55.4764,110903.0
2021-07-20 10:55:00,62.09,62.31,62.0,62.3,79017.0,55.4675,55.664,55.3871,55.6551,79017.0
2021-07-20 11:00:00,62.3,62.42,62.25,62.36,82664.0,55.6551,55.7623,55.6104,55.7087,82664.0
2021-07-20 11:05:00,62.35,62.42,62.0,62.17,128882.0,55.6997,55.7623,55.3871,55.5389,128882.0
2021-07-20 11:10:00,62.16,62.3,62.05,62.11,53131.0,55.53,55.6551,55.4317,55.4853,53131.0
2021-07-20 11:15:00,62.1,62.12,61.95,62.09,70753.0,55.4764,55.4943,55.3424,55.4675,70753.0
2021-07-20 11:20:00,62.1,62.23,62.07,62.17,46898.0,55.4764,55.5925,55.4496,55.5389,46898.0
2021-07-20 11:25:00,62.16,62.31,62.15,62.23,46886.0,55.53,55.664,55.5211,55.5925,46886.0
2021-07-20 11:30:00,62.23,62.27,62.15,62.18,69357.0,55.5925,55.6283,55.5211,55.5479,69357.0
2021-07-20 11:35:00,62.18,62.25,61.98,61.98,66478.0,55.5479,55.6104,55.3692,55.3692,66478.0
2021-07-20 11:40:00,61.98,62.17,61.93,62.17,91481.0,55.3692,55.5389,55.3245,55.5389,91481.0
2021-07-20 11:45:00,62.17,62.34,62.16,62.29,169567.0,55.5389,55.6908,55.53,55.6461,169567.0
2021-07-20 11:50:00,62.29,62.39,62.29,62.35,88276.0,55.6461,55.7355,55.6461,55.6997,88276.0
2021-07-20 11:55:00,62.36,62.47,62.36,62.45,110907.0,55.7087,55.8069,55.7087,55.7891,110907.0
2021-07-20 12:00:00,62.46,62.51,62.29,62.29,111560.0,55.798,55.8427,55.6461,55.6461,111560.0
2021-07-20 12:05:00,62.28,62.29,62.08,62.21,204160.0,55.6372,55.6461,55.4585,55.5747,204160.0
2021-07-20 12:10:00,62.21,62.38,62.2,62.37,66098.0,55.5747,55.7265,55.5657,55.7176,66098.0
2021-07-20 12:15:00,62.36,62.49,62.36,62.48,76817.0,55.7087,55.8248,55.7087,55.8159,76817.0
2021-07-20 12:20:00,62.48,62.62,62.48,62.58,106301.0,55.8159,55.9409,55.8159,55.9052,106301.0
2021-07-20 12:25:00,62.58,62.65,62.55,62.64,103822.0,55.9052,55.9677,55.8784,55.9588,103822.0
2021-07-20 12:30:00,62.64,62.75,62.61,62.75,57203.0,55.9588,56.0571,55.932,56.0571,57203.0
2021-07-20 12:35:00,62.76,62.77,62.62,62.65,66713.0,56.066,56.0749,55.9409,55.9677,66713.0
2021-07-20 12:40:00,62.65,62.78,62.65,62.7,85690.0,55.9677,56.0839,55.9677,56.0124,85690.0
2021-07-20 12:45:00,62.69,62.82,62.67,62.82,128909.0,56.0035,56.1196,55.9856,56.1196,128909.0
2021-07-20 12:50:00,62.83,62.87,62.72,62.73,116194.0,56.1285,56.1643,56.0303,56.0392,116194.0
2021-07-20 12:55:00,62.73,62.76,62.45,62.48,137275.0,56.0392,56.066,55.7891,55.8159,137275.0
2021-07-20 13:00:00,62.48,62.52,62.19,62.2,205113.0,55.8159,55.8516,55.5568,55.5657,205113.0
2021-07-20 13:05:00,62.2,62.31,62.17,62.2,191904.0,55.5657,55.664,55.5389,55.5657,191904.0
2021-07-20 13:10:00,62.19,62.33,62.15,62.32,143005.0,55.5568,55.6819,55.5211,55.6729,143005.0
2021-07-20 13:15:00,62.32,62.32,62.01,62.07,180928.0,55.6729,55.6729,55.396,55.4496,180928.0
2021-07-20 13:20:00,62.07,62.17,62.03,62.04,123151.0,55.4496,55.5389,55.4139,55.4228,123151.0
2021-07-20 13:25:00,62.03,62.1,61.97,62.02,122415.0,55.4139,55.4764,55.3603,55.4049,122415.0
2021-07-20 13:30:00,62.03,62.1,61.97,62.05,236084.0,55.4139,55.4764,55.3603,55.4317,236084.0
2021-07-20 13:35:00,62.05,62.17,62.0,62.04,118093.0,55.4317,55.5389,55.3871,55.4228,118093.0
2021-07-20 13:40:00,62.04,62.16,61.95,61.95,113833.0,55.4228,55.53,55.3424,55.3424,113833.0
2021-07-20 13:45:00,61.95,62.05,61.87,61.92,106269.0,55.3424,55.4317,55.2709,55.3156,106269.0
2021-07-20 13:50:00,61.92,61.94,61.82,61.89,103849.0,55.3156,55.3335,55.2263,55.2888,103849.0
2021-07-20 13:55:00,61.9,62.01,61.86,61.92,163193.0,55.2977,55.396,55.262,55.3156,163193.0
2021-07-20 14:00:00,61.93,62.0,61.93,61.95,175909.0,55.3245,55.3871,55.3245,55.3424,175909.0
2021-07-20 14:05:00,61.95,62.03,61.89,61.9,125564.0,55.3424,55.4139,55.2888,55.2977,125564.0
2021-07-20 14:10:00,61.9,61.92,61.72,61.72,158031.0,55.2977,55.3156,55.1369,55.1369,158031.0
2021-07-20 14:15:00,61.72,61.79,61.67,61.79,264458.0,55.1369,55.1995,55.0923,55.1995,264458.0
2021-07-20 14:20:00,61.79,61.83,61.69,61.73,218258.0,55.1995,55.2352,55.1101,55.1459,218258.0
2021-07-20 14:25:00,61.73,61.82,61.7,61.74,210663.0,55.1459,55.2263,55.1191,55.1548,210663.0
2021-07-20 14:30:00,61.73,61.84,61.73,61.73,194811.0,55.1459,55.2441,55.1459,55.1459,194811.0
2021-07-20 14:35:00,61.73,61.8,61.7,61.72,163992.0,55.1459,55.2084,55.1191,55.1369,163992.0
2021-07-20 14:40:00,61.71,61.93,61.69,61.83,206673.0,55.128,55.3245,55.1101,55.2352,206673.0
2021-07-20 14:45:00,61.82,61.87,61.66,61.67,190799.0,55.2263,55.2709,55.0833,55.0923,190799.0
2021-07-20 14:50:00,61.67,61.78,61.65,61.74,196463.0,55.0923,55.1905,55.0744,55.1548,196463.0
2021-07-20 14:55:00,61.72,61.72,61.55,61.57,209778.0,55.1369,55.1369,54.9851,55.0029,209778.0
2021-07-20 15:00:00,61.57,61.57,61.49,61.54,221092.0,55.0029,55.0029,54.9315,54.9761,221092.0
2021-07-20 15:05:00,61.54,61.67,61.53,61.57,255549.0,54.9761,55.0923,54.9672,55.0029,255549.0
2021-07-20 15:10:00,61.58,61.69,61.58,61.64,279887.0,55.0119,55.1101,55.0119,55.0655,279887.0
2021-07-20 15:15:00,61.63,61.75,61.57,61.72,228269.0,55.0565,55.1637,55.0029,55.1369,228269.0
2021-07-20 15:20:00,61.73,61.86,61.71,61.82,242800.0,55.1459,55.262,55.128,55.2263,242800.0
2021-07-20 15:25:00,61.83,61.9,61.78,61.8,292630.0,55.2352,55.2977,55.1905,55.2084,292630.0
2021-07-20 15:30:00,61.79,61.82,61.67,61.7,320313.0,55.1995,55.2263,55.0923,55.1191,320313.0
2021-07-20 15:35:00,61.7,61.82,61.66,61.8,355971.0,55.1191,55.2263,55.0833,55.2084,355971.0
2021-07-20 15:40:00,61.79,61.84,61.73,61.73,383430.0,55.1995,55.2441,55.1459,55.1459,383430.0
2021-07-20 15:45:00,61.73,61.82,61.73,61.8,522461.0,55.1459,55.2263,55.1459,55.2084,522461.0
2021-07-20 15:50:00,61.8,61.8,61.53,61.58,721034.0,55.2084,55.2084,54.9672,55.0119,721034.0
2021-07-20 15:55:00,61.58,61.58,61.36,61.52,1204752.0,55.0119,55.0119,54.8153,54.9583,1204752.0
2021-07-21 09:30:00,62.2,62.87,62.12,62.82,380337.0,55.5657,56.1643,55.4943,56.1196,380337.0
2021-07-21 09:35:00,62.82,62.86,62.67,62.76,143743.0,56.1196,56.1553,55.9856,56.066,143743.0
2021-07-21 09:40:00,62.76,63.08,62.73,62.93,183723.0,56.066,56.3519,56.0392,56.2179,183723.0
2021-07-21 09:45:00,62.93,63.12,62.92,63.03,256770.0,56.2179,56.3876,56.2089,56.3072,256770.0
2021-07-21 09:50:00,63.04,63.17,62.94,63.07,235615.0,56.3161,56.4323,56.2268,56.3429,235615.0
2021-07-21 09:55:00,63.04,63.14,62.97,63.12,140998.0,56.3161,56.4055,56.2536,56.3876,140998.0
2021-07-21 10:00:00,63.12,63.25,62.93,62.94,115922.0,56.3876,56.5037,56.2179,56.2268,115922.0
2021-07-21 10:05:00,62.93,63.12,62.9,63.07,272953.0,56.2179,56.3876,56.1911,56.3429,272953.0
2021-07-21 10:10:00,63.06,63.27,62.99,63.27,117447.0,56.334,56.5216,56.2715,56.5216,117447.0
2021-07-21 10:15:00,63.27,63.31,63.07,63.1,103338.0,56.5216,56.5573,56.3429,56.3697,103338.0
2021-07-21 10:20:00,63.11,63.32,63.09,63.18,135856.0,56.3787,56.5663,56.3608,56.4412,135856.0
2021-07-21 10:25:00,63.18,63.22,62.86,62.86,160469.0,56.4412,56.4769,56.1553,56.1553,160469.0
2021-07-21 10:30:00,62.86,62.88,62.44,62.48,203125.0,56.1553,56.1732,55.7801,55.8159,203125.0
2021-07-21 10:35:00,62.48,62.83,62.45,62.8,241323.0,55.8159,56.1285,55.7891,56.1017,241323.0
2021-07-21 10:40:00,62.8,62.95,62.76,62.9,93128.0,56.1017,56.2357,56.066,56.1911,93128.0
2021-07-21 10:45:00,62.91,62.97,62.63,62.72,145434.0,56.2,56.2536,55.9499,56.0303,145434.0
2021-07-21 10:50:00,62.72,62.85,62.62,62.63,48838.0,56.0303,56.1464,55.9409,55.9499,48838.0
2021-07-21 10:55:00,62.64,62.76,62.54,62.58,105357.0,55.9588,56.066,55.8695,55.9052,105357.0
2021-07-21 11:00:00,62.58,62.69,62.55,62.59,79270.0,55.9052,56.0035,55.8784,55.9141,79270.0
2021-07-21 11:05:00,62.58,62.76,62.58,62.66,122806.0,55.9052,56.066,55.9052,55.9767,122806.0
2021-07-21 11:10:00,62.66,62.73,62.64,62.71,86798.0,55.9767,56.0392,55.9588,56.0213,86798.0
2021-07-21 11:15:00,62.72,62.83,62.68,62.74,76938.0,56.0303,56.1285,55.9945,56.0481,76938.0
2021-07-21 11:20:00,62.75,62.81,62.66,62.68,52711.0,56.0571,56.1107,55.9767,55.9945,52711.0
2021-07-21 11:25:00,62.68,62.75,62.54,62.55,141173.0,55.9945,56.0571,55.8695,55.8784,141173.0
2021-07-21 11:30:00,62.56,62.72,62.52,62.7,50906.0,55.8873,56.0303,55.8516,56.0124,50906.0
2021-07-21 11:35:00,62.7,62.75,62.65,62.69,45921.0,56.0124,56.0571,55.9677,56.0035,45921.0
2021-07-21 11:40:00,62.69,62.87,62.67,62.84,66112.0,56.0035,56.1643,55.9856,56.1375,66112.0
2021-07-21 11:45:00,62.85,62.99,62.81,62.96,73719.0,56.1464,56.2715,56.1107,56.2447,73719.0
2021-07-21 11:50:00,62.97,63.14,62.95,63.06,91273.0,56.2536,56.4055,56.2357,56.334,91273.0
2021-07-21 11:55:00,63.06,63.09,62.88,62.94,258095.0,56.334,56.3608,56.1732,56.2268,258095.0
2021-07-21 12:00:00,62.95,63.01,62.87,62.88,65103.0,56.2357,56.2893,56.1643,56.1732,65103.0
2021-07-21 12:05:00,62.88,62.96,62.88,62.94,32775.0,56.1732,56.2447,56.1732,56.2268,32775.0
2021-07-21 12:10:00,62.95,63.05,62.9,63.05,103752.0,56.2357,56.3251,56.1911,56.3251,103752.0
2021-07-21 12:15:00,63.04,63.08,62.98,63.07,89711.0,56.3161,56.3519,56.2625,56.3429,89711.0
2021-07-21 12:20:00,63.06,63.11,63.0,63.06,76855.0,56.334,56.3787,56.2804,56.334,76855.0
2021-07-21 12:25:00,63.06,63.07,62.89,62.9,34947.0,56.334,56.3429,56.1821,56.1911,34947.0
2021-07-21 12:30:00,62.91,62.98,62.82,62.88,93092.0,56.2,56.2625,56.1196,56.1732,93092.0
2021-07-21 12:35:00,62.88,63.01,62.86,63.0,44404.0,56.1732,56.2893,56.1553,56.2804,44404.0
2021-07-21 12:40:00,63.0,63.14,62.98,63.13,108958.0,56.2804,56.4055,56.2625,56.3965,108958.0
2021-07-21 12:45:00,63.12,63.13,63.03,63.11,69816.0,56.3876,56.3965,56.3072,56.3787,69816.0
2021-07-21 12:50:00,63.11,63.16,63.05,63.15,102207.0,56.3787,56.4233,56.3251,56.4144,102207.0
2021-07-21 12:55:00,63.15,63.16,63.01,63.02,128326.0,56.4144,56.4233,56.2893,56.2983,128326.0
2021-07-21 13:00:00,63.02,63.23,63.02,63.22,164737.0,56.2983,56.4859,56.2983,56.4769,164737.0
2021-07-21 13:05:00,63.23,63.27,63.12,63.14,115934.0,56.4859,56.5216,56.3876,56.4055,115934.0
2021-07-21 13:10:00,63.14,63.17,63.09,63.11,58610.0,56.4055,56.4323,56.3608,56.3787,58610.0
2021-07-21 13:15:00,63.11,63.14,63.05,63.05,31015.0,56.3787,56.4055,56.3251,56.3251,31015.0
2021-07-21 13:20:00,63.05,63.05,62.93,62.98,63494.0,56.3251,56.3251,56.2179,56.2625,63494.0
2021-07-21 13:25:00,62.97,63.13,62.97,63.12,34023.0,56.2536,56.3965,56.2536,56.3876,34023.0
2021-07-21 13:30:00,63.13,63.25,63.1,63.25,43748.0,56.3965,56.5037,56.3697,56.5037,43748.0
2021-07-21 13:35:00,63.26,63.26,63.12,63.12,50307.0,56.5127,56.5127,56.3876,56.3876,50307.0
2021-07-21 13:40:00,63.14,63.16,63.03,63.04,33379.0,56.4055,56.4233,56.3072,56.3161,33379.0
2021-07-21 13:45:00,63.04,63.1,63.04,63.08,57751.0,56.3161,56.3697,56.3161,56.3519,57751.0
2021-07-21 13:50:00,63.07,63.13,63.06,63.12,39910.0,56.3429,56.3965,56.334,56.3876,39910.0
2021-07-21 13:55:00,63.11,63.12,63.02,63.08,53673.0,56.3787,56.3876,56.2983,56.3519,53673.0
2021-07-21 14:00:00,63.08,63.1,63.03,63.04,68284.0,56.3519,56.3697,56.3072,56.3161,68284.0
2021-07-21 14:05:00,63.05,63.08,63.01,63.02,26583.0,56.3251,56.3519,56.2893,56.2983,26583.0
2021-07-21 14:10:00,63.02,63.03,62.88,62.9,131375.0,56.2983,56.3072,56.1732,56.1911,131375.0
2021-07-21 14:15:00,62.9,62.95,62.88,62.94,78507.0,56.1911,56.2357,56.1732,56.2268,78507.0
2021-07-21 14:20:00,62.94,62.94,62.85,62.87,80290.0,56.2268,56.2268,56.1464,56.1643,80290.0
2021-07-21 14:25:00,62.87,63.02,62.86,63.0,63122.0,56.1643,56.2983,56.1553,56.2804,63122.0
2021-07-21 14:30:00,63.01,63.05,62.97,63.04,114491.0,56.2893,56.3251,56.2536,56.3161,114491.0
2021-07-21 14:35:00,63.05,63.09,62.97,63.08,128331.0,56.3251,56.3608,56.2536,56.3519,128331.0
2021-07-21 14:40:00,63.07,63.08,63.0,63.05,92555.0,56.3429,56.3519,56.2804,56.3251,92555.0
2021-07-21 14:45:00,63.04,63.06,62.99,63.0,111821.0,56.3161,56.334,56.2715,56.2804,111821.0
2021-07-21 14:50:00,62.99,63.01,62.89,62.93,55948.0,56.2715,56.2893,56.1821,56.2179,55948.0
2021-07-21 14:55:00,62.93,62.98,62.92,62.98,34243.0,56.2179,56.2625,56.2089,56.2625,34243.0
2021-07-21 15:00:00,62.98,63.06,62.96,63.02,82178.0,56.2625,56.334,56.2447,56.2983,82178.0
2021-07-21 15:05:00,63.02,63.08,63.01,63.05,59264.0,56.2983,56.3519,56.2893,56.3251,59264.0
2021-07-21 15:10:00,63.06,63.06,62.98,63.01,80423.0,56.334,56.334,56.2625,56.2893,80423.0
2021-07-21 15:15:00,63.01,63.04,62.99,63.02,103895.0,56.2893,56.3161,56.2715,56.2983,103895.0
2021-07-21 15:20:00,63.02,63.08,63.01,63.08,80823.0,56.2983,56.3519,56.2893,56.3519,80823.0
2021-07-21 15:25:00,63.07,63.09,62.91,62.94,92618.0,56.3429,56.3608,56.2,56.2268,92618.0
2021-07-21 15:30:00,62.94,62.96,62.89,62.9,105105.0,56.2268,56.2447,56.1821,56.1911,105105.0
2021-07-21 15:35:00,62.9,62.94,62.84,62.87,121852.0,56.1911,56.2268,56.1375,56.1643,121852.0
2021-07-21 15:40:00,62.87,62.97,62.84,62.97,152420.0,56.1643,56.2536,56.1375,56.2536,152420.0
2021-07-21 15:45:00,62.98,62.99,62.84,62.85,182010.0,56.2625,56.2715,56.1375,56.1464,182010.0
2021-07-21 15:50:00,62.84,62.84,62.72,62.77,512473.0,56.1375,56.1375,56.0303,56.0749,512473.0
2021-07-21 15:55:00,62.77,62.84,62.72,62.84,429559.0,56.0749,56.1375,56.0303,56.1375,429559.0
2021-07-22 09:30:00,62.66,62.73,62.24,62.26,364825.0,55.9767,56.0392,55.6015,55.6193,364825.0
2021-07-22 09:35:00,62.24,62.31,61.98,62.31,187645.0,55.6015,55.664,55.3692,55.664,187645.0
2021-07-22 09:40:00,62.33,62.45,62.13,62.36,178040.0,55.6819,55.7891,55.5032,55.7087,178040.0
2021-07-22 09:45:00,62.36,62.5,62.16,62.2,187278.0,55.7087,55.8337,55.53,55.5657,187278.0
2021-07-22 09:50:00,62.2,62.33,61.96,62.09,194201.0,55.5657,55.6819,55.3513,55.4675,194201.0
2021-07-22 09:55:00,62.08,62.09,61.85,61.98,99545.0,55.4585,55.4675,55.2531,55.3692,99545.0
2021-07-22 10:00:00,62.0,62.06,61.86,61.89,114286.0,55.3871,55.4407,55.262,55.2888,114286.0
2021-07-22 10:05:00,61.89,61.99,61.78,61.98,90202.0,55.2888,55.3781,55.1905,55.3692,90202.0
2021-07-22 10:10:00,61.98,62.19,61.98,62.04,145947.0,55.3692,55.5568,55.3692,55.4228,145947.0
2021-07-22 10:15:00,62.04,62.1,61.92,62.0,192046.0,55.4228,55.4764,55.3156,55.3871,192046.0
2021-07-22 10:20:00,62.0,62.06,61.75,61.78,109199.0,55.3871,55.4407,55.1637,55.1905,109199.0
2021-07-22 10:25:00,61.78,61.85,61.66,61.76,84737.0,55.1905,55.2531,55.0833,55.1727,84737.0
2021-07-22 10:30:00,61.75,61.9,61.74,61.84,76280.0,55.1637,55.2977,55.1548,55.2441,76280.0
2021-07-22 10:35:00,61.82,61.88,61.71,61.78,68203.0,55.2263,55.2799,55.128,55.1905,68203.0
2021-07-22 10:40:00,61.79,61.94,61.75,61.83,72927.0,55.1995,55.3335,55.1637,55.2352,72927.0
2021-07-22 10:45:00,61.83,61.85,61.7,61.73,66985.0,55.2352,55.2531,55.1191,55.1459,66985.0
2021-07-22 10:50:00,61.74,61.74,61.61,61.73,80033.0,55.1548,55.1548,55.0387,55.1459,80033.0
2021-07-22 10:55:00,61.73,61.74,61.57,61.58,104086.0,55.1459,55.1548,55.0029,55.0119,104086.0
2021-07-22 11:00:00,61.58,61.62,61.46,61.58,116104.0,55.0119,55.0476,54.9047,55.0119,116104.0
2021-07-22 11:05:00,61.57,61.59,61.5,61.55,116186.0,55.0029,55.0208,54.9404,54.9851,116186.0
2021-07-22 11:10:00,61.56,61.59,61.51,61.53,55454.0,54.994,55.0208,54.9493,54.9672,55454.0
2021-07-22 11:15:00,61.52,61.76,61.46,61.74,157536.0,54.9583,55.1727,54.9047,55.1548,157536.0
2021-07-22 11:20:00,61.74,61.74,61.52,61.62,83078.0,55.1548,55.1548,54.9583,55.0476,83078.0
2021-07-22 11:25:00,61.61,61.63,61.48,61.56,72520.0,55.0387,55.0565,54.9225,54.994,72520.0
2021-07-22 11:30:00,61.57,61.66,61.48,61.48,68630.0,55.0029,55.0833,54.9225,54.9225,68630.0
2021-07-22 11:35:00,61.46,61.49,61.42,61.45,217477.0,54.9047,54.9315,54.8689,54.8957,217477.0
2021-07-22 11:40:00,61.45,61.46,61.23,61.23,129576.0,54.8957,54.9047,54.6992,54.6992,129576.0
2021-07-22 11:45:00,61.24,61.34,61.22,61.27,138846.0,54.7081,54.7975,54.6903,54.7349,138846.0
2021-07-22 11:50:00,61.27,61.29,61.16,61.28,116706.0,54.7349,54.7528,54.6367,54.7439,116706.0
2021-07-22 11:55:00,61.27,61.3,61.14,61.2,68613.0,54.7349,54.7617,54.6188,54.6724,68613.0
2021-07-22 12:00:00,61.2,61.28,61.11,61.25,68881.0,54.6724,54.7439,54.592,54.7171,68881.0
2021-07-22 12:05:00,61.25,61.31,61.24,61.26,53682.0,54.7171,54.7707,54.7081,54.726,53682.0
2021-07-22 12:10:00,61.26,61.3,61.19,61.2,115461.0,54.726,54.7617,54.6635,54.6724,115461.0
2021-07-22 12:15:00,61.21,61.25,61.19,61.2,52871.0,54.6813,54.7171,54.6635,54.6724,52871.0
2021-07-22 12:20:00,61.21,61.35,61.21,61.31,36541.0,54.6813,54.8064,54.6813,54.7707,36541.0
2021-07-22 12:25:00,61.32,61.48,61.3,61.48,76551.0,54.7796,54.9225,54.7617,54.9225,76551.0
2021-07-22 12:30:00,61.47,61.53,61.46,61.52,32993.0,54.9136,54.9672,54.9047,54.9583,32993.0
2021-07-22 12:35:00,61.53,61.6,61.53,61.58,45012.0,54.9672,55.0297,54.9672,55.0119,45012.0
2021-07-22 12:40:00,61.58,61.61,61.52,61.58,25290.0,55.0119,55.0387,54.9583,55.0119,25290.0
2021-07-22 12:45:00,61.59,61.59,61.46,61.46,23597.0,55.0208,55.0208,54.9047,54.9047,23597.0
2021-07-22 12:50:00,61.45,61.53,61.44,61.52,40613.0,54.8957,54.9672,54.8868,54.9583,40613.0
2021-07-22 12:55:00,61.53,61.54,61.47,61.52,36985.0,54.9672,54.9761,54.9136,54.9583,36985.0
2021-07-22 13:00:00,61.53,61.57,61.52,61.57,42762.0,54.9672,55.0029,54.9583,55.0029,42762.0
2021-07-22 13:05:00,61.58,61.66,61.57,61.64,24221.0,55.0119,55.0833,55.0029,55.0655,24221.0
2021-07-22 13:10:00,61.64,61.73,61.63,61.7,30093.0,55.0655,55.1459,55.0565,55.1191,30093.0
2021-07-22 13:15:00,61.7,61.71,61.62,61.62,54961.0,55.1191,55.128,55.0476,55.0476,54961.0
2021-07-22 13:20:00,61.61,61.66,61.6,61.66,22465.0,55.0387,55.0833,55.0297,55.0833,22465.0
2021-07-22 13:25:00,61.66,61.66,61.53,61.59,53811.0,55.0833,55.0833,54.9672,55.0208,53811.0
2021-07-22 13:30:00,61.6,61.6,61.52,61.56,40760.0,55.0297,55.0297,54.9583,54.994,40760.0
2021-07-22 13:35:00,61.57,61.58,61.54,61.57,47489.0,55.0029,55.0119,54.9761,55.0029,47489.0
2021-07-22 13:40:00,61.57,61.64,61.54,61.63,48841.0,55.0029,55.0655,54.9761,55.0565,48841.0
2021-07-22 13:45:00,61.62,61.71,61.61,61.7,55124.0,55.0476,55.128,55.0387,55.1191,55124.0
2021-07-22 13:50:00,61.7,61.73,61.63,61.71,310075.0,55.1191,55.1459,55.0565,55.128,310075.0
2021-07-22 13:55:00,61.71,61.86,61.71,61.86,101241.0,55.128,55.262,55.128,55.262,101241.0
2021-07-22 14:00:00,61.86,61.86,61.79,61.8,57257.0,55.262,55.262,55.1995,55.2084,57257.0
2021-07-22 14:05:00,61.8,61.85,61.78,61.78,75758.0,55.2084,55.2531,55.1905,55.1905,75758.0
2021-07-22 14:10:00,61.78,61.86,61.78,61.85,17883.0,55.1905,55.262,55.1905,55.2531,17883.0
2021-07-22 14:15:00,61.85,61.86,61.79,61.8,38069.0,55.2531,55.262,55.1995,55.2084,38069.0
2021-07-22 14:20:00,61.8,61.82,61.76,61.79,17304.0,55.2084,55.2263,55.1727,55.1995,17304.0
2021-07-22 14:25:00,61.79,61.8,61.72,61.76,18322.0,55.1995,55.2084,55.1369,55.1727,18322.0
2021-07-22 14:30:00,61.77,61.77,61.72,61.73,41048.0,55.1816,55.1816,55.1369,55.1459,41048.0
2021-07-22 14:35:00,61.73,61.78,61.72,61.73,46466.0,55.1459,55.1905,55.1369,55.1459,46466.0
2021-07-22 14:40:00,61.73,61.73,61.66,61.68,53837.0,55.1459,55.1459,55.0833,55.1012,53837.0
2021-07-22 14:45:00,61.67,61.73,61.65,61.73,105771.0,55.0923,55.1459,55.0744,55.1459,105771.0
2021-07-22 14:50:00,61.73,61.75,61.66,61.74,40737.0,55.1459,55.1637,55.0833,55.1548,40737.0
2021-07-22 14:55:00,61.74,61.8,61.74,61.8,21855.0,55.1548,55.2084,55.1548,55.2084,21855.0
2021-07-22 15:00:00,61.8,61.8,61.74,61.75,28067.0,55.2084,55.2084,55.1548,55.1637,28067.0
2021-07-22 15:05:00,61.75,61.75,61.67,61.73,38935.0,55.1637,55.1637,55.0923,55.1459,38935.0
2021-07-22 15:10:00,61.72,61.72,61.65,61.66,71123.0,55.1369,55.1369,55.0744,55.0833,71123.0
2021-07-22 15:15:00,61.65,61.69,61.6,61.69,63895.0,55.0744,55.1101,55.0297,55.1101,63895.0
2021-07-22 15:20:00,61.69,61.71,61.65,61.66,52597.0,55.1101,55.128,55.0744,55.0833,52597.0
2021-07-22 15:25:00,61.66,61.68,61.55,61.56,66048.0,55.0833,55.1012,54.9851,54.994,66048.0
2021-07-22 15:30:00,61.56,61.58,61.45,61.48,169982.0,54.994,55.0119,54.8957,54.9225,169982.0
2021-07-22 15:35:00,61.48,61.52,61.46,61.48,138355.0,54.9225,54.9583,54.9047,54.9225,138355.0
2021-07-22 15:40:00,61.48,61.49,61.39,61.47,149958.0,54.9225,54.9315,54.8421,54.9136,149958.0
2021-07-22 15:45:00,61.47,61.57,61.46,61.57,148742.0,54.9136,55.0029,54.9047,55.0029,148742.0
2021-07-22 15:50:00,61.57,61.58,61.47,61.51,197431.0,55.0029,55.0119,54.9136,54.9493,197431.0
2021-07-22 15:55:00,61.51,61.53,61.41,61.44,318257.0,54.9493,54.9672,54.86,54.8868,318257.0
2021-07-23 09:30:00,62.11,62.33,61.83,62.26,293836.0,55.4853,55.6819,55.2352,55.6193,293836.0
2021-07-23 09:35:00,62.3,62.42,62.19,62.24,93131.0,55.6551,55.7623,55.5568,55.6015,93131.0
2021-07-23 09:40:00,62.23,62.58,62.22,62.55,136550.0,55.5925,55.9052,55.5836,55.8784,136550.0
2021-07-23 09:45:00,62.54,62.56,62.02,62.03,125296.0,55.8695,55.8873,55.4049,55.4139,125296.0
2021-07-23 09:50:00,62.02,62.02,61.61,61.69,160624.0,55.4049,55.4049,55.0387,55.1101,160624.0
2021-07-23 09:55:00,61.71,61.78,61.61,61.67,108046.0,55.128,55.1905,55.0387,55.0923,108046.0
2021-07-23 10:00:00,61.66,61.71,61.38,61.44,89630.0,55.0833,55.128,54.8332,54.8868,89630.0
2021-07-23 10:05:00,61.43,61.6,61.32,61.53,110918.0,54.8779,55.0297,54.7796,54.9672,110918.0
2021-07-23 10:10:00,61.54,61.67,61.42,61.45,109234.0,54.9761,55.0923,54.8689,54.8957,109234.0
2021-07-23 10:15:00,61.47,61.6,61.44,61.52,58667.0,54.9136,55.0297,54.8868,54.9583,58667.0
2021-07-23 10:20:00,61.51,61.63,61.4,61.58,58121.0,54.9493,55.0565,54.8511,55.0119,58121.0
2021-07-23 10:25:00,61.6,61.75,61.56,61.74,65547.0,55.0297,55.1637,54.994,55.1548,65547.0
2021-07-23 10:30:00,61.73,61.8,61.54,61.79,60036.0,55.1459,55.2084,54.9761,55.1995,60036.0
2021-07-23 10:35:00,61.79,61.94,61.72,61.72,76857.0,55.1995,55.3335,55.1369,55.1369,76857.0
2021-07-23 10:40:00,61.71,61.94,61.7,61.83,88591.0,55.128,55.3335,55.1191,55.2352,88591.0
2021-07-23 10:45:00,61.84,61.93,61.82,61.92,39693.0,55.2441,55.3245,55.2263,55.3156,39693.0
2021-07-23 10:50:00,61.93,61.97,61.72,61.72,38792.0,55.3245,55.3603,55.1369,55.1369,38792.0
2021-07-23 10:55:00,61.71,61.81,61.7,61.79,52379.0,55.128,55.2173,55.1191,55.1995,52379.0
2021-07-23 11:00:00,61.79,61.95,61.78,61.95,73500.0,55.1995,55.3424,55.1905,55.3424,73500.0
2021-07-23 11:05:00,61.95,61.98,61.9,61.93,37992.0,55.3424,55.3692,55.2977,55.3245,37992.0
2021-07-23 11:10:00,61.92,61.92,61.71,61.74,45517.0,55.3156,55.3156,55.128,55.1548,45517.0
2021-07-23 11:15:00,61.73,61.79,61.68,61.71,36419.0,55.1459,55.1995,55.1012,55.128,36419.0
2021-07-23 11:20:00,61.71,61.86,61.71,61.8,49383.0,55.128,55.262,55.128,55.2084,49383.0
2021-07-23 11:25:00,61.8,61.83,61.69,61.76,31037.0,55.2084,55.2352,55.1101,55.1727,31037.0
2021-07-23 11:30:00,61.76,61.81,61.74,61.76,74296.0,55.1727,55.2173,55.1548,55.1727,74296.0
2021-07-23 11:35:00,61.77,61.83,61.76,61.81,33092.0,55.1816,55.2352,55.1727,55.2173,33092.0
2021-07-23 11:40:00,61.81,61.81,61.57,61.6,48315.0,55.2173,55.2173,55.0029,55.0297,48315.0
2021-07-23 11:45:00,61.59,61.62,61.54,61.55,51338.0,55.0208,55.0476,54.9761,54.9851,51338.0
2021-07-23 11:50:00,61.55,61.61,61.53,61.59,20608.0,54.9851,55.0387,54.9672,55.0208,20608.0
2021-07-23 11:55:00,61.58,61.58,61.5,61.5,48181.0,55.0119,55.0119,54.9404,54.9404,48181.0
2021-07-23 12:00:00,61.5,61.65,61.48,61.53,50003.0,54.9404,55.0744,54.9225,54.9672,50003.0
2021-07-23 12:05:00,61.53,61.62,61.53,61.59,21246.0,54.9672,55.0476,54.9672,55.0208,21246.0
2021-07-23 12:10:00,61.59,61.77,61.57,61.76,152741.0,55.0208,55.1816,55.0029,55.1727,152741.0
2021-07-23 12:15:00,61.76,61.83,61.72,61.73,82812.0,55.1727,55.2352,55.1369,55.1459,82812.0
2021-07-23 12:20:00,61.73,61.78,61.65,61.66,34998.0,55.1459,55.1905,55.0744,55.0833,34998.0
2021-07-23 12:25:00,61.66,61.72,61.61,61.71,49610.0,55.0833,55.1369,55.0387,55.128,49610.0
2021-07-23 12:30:00,61.7,61.74,61.64,61.65,37541.0,55.1191,55.1548,55.0655,55.0744,37541.0
2021-07-23 12:35:00,61.66,61.75,61.61,61.75,22898.0,55.0833,55.1637,55.0387,55.1637,22898.0
2021-07-23 12:40:00,61.74,61.77,61.63,61.64,91516.0,55.1548,55.1816,55.0565,55.0655,91516.0
2021-07-23 12:45:00,61.64,61.74,61.62,61.69,28764.0,55.0655,55.1548,55.0476,55.1101,28764.0
2021-07-23 12:50:00,61.7,61.71,61.6,61.61,62690.0,55.1191,55.128,55.0297,55.0387,62690.0
2021-07-23 12:55:00,61.61,61.68,61.59,61.68,38873.0,55.0387,55.1012,55.0208,55.1012,38873.0
2021-07-23 13:00:00,61.67,61.73,61.6,61.72,32047.0,55.0923,55.1459,55.0297,55.1369,32047.0
2021-07-23 13:05:00,61.71,61.74,61.67,61.7,12406.0,55.128,55.1548,55.0923,55.1191,12406.0
2021-07-23 13:10:00,61.7,61.71,61.64,61.68,13786.0,55.1191,55.128,55.0655,55.1012,13786.0
2021-07-23 13:15:00,61.67,61.7,61.62,61.66,14874.0,55.0923,55.1191,55.0476,55.0833,14874.0
2021-07-23 13:20:00,61.67,61.67,61.57,61.61,24402.0,55.0923,55.0923,55.0029,55.0387,24402.0
2021-07-23 13:25:00,61.61,61.63,61.56,61.6,16457.0,55.0387,55.0565,54.994,55.0297,16457.0
2021-07-23 13:30:00,61.61,61.62,61.57,61.61,22707.0,55.0387,55.0476,55.0029,55.0387,22707.0
2021-07-23 13:35:00,61.6,61.71,61.6,61.71,22197.0,55.0297,55.128,55.0297,55.128,22197.0
2021-07-23 13:40:00,61.71,61.8,61.7,61.78,33191.0,55.128,55.2084,55.1191,55.1905,33191.0
2021-07-23 13:45:00,61.79,61.88,61.77,61.88,54070.0,55.1995,55.2799,55.1816,55.2799,54070.0
2021-07-23 13:50:00,61.89,61.93,61.84,61.86,73393.0,55.2888,55.3245,55.2441,55.262,73393.0
2021-07-23 13:55:00,61.85,61.93,61.84,61.92,35417.0,55.2531,55.3245,55.2441,55.3156,35417.0
2021-07-23 14:00:00,61.91,61.91,61.76,61.77,20657.0,55.3067,55.3067,55.1727,55.1816,20657.0
2021-07-23 14:05:00,61.78,61.8,61.73,61.78,23935.0,55.1905,55.2084,55.1459,55.1905,23935.0
2021-07-23 14:10:00,61.77,61.87,61.77,61.82,20372.0,55.1816,55.2709,55.1816,55.2263,20372.0
2021-07-23 14:15:00,61.81,61.85,61.77,61.77,32308.0,55.2173,55.2531,55.1816,55.1816,32308.0
2021-07-23 14:20:00,61.77,61.79,61.7,61.7,47739.0,55.1816,55.1995,55.1191,55.1191,47739.0
2021-07-23 14:25:00,61.71,61.76,61.7,61.72,31788.0,55.128,55.1727,55.1191,55.1369,31788.0
2021-07-23 14:30:00,61.72,61.8,61.69,61.73,51135.0,55.1369,55.2084,55.1101,55.1459,51135.0
2021-07-23 14:35:00,61.73,61.78,61.72,61.78,21392.0,55.1459,55.1905,55.1369,55.1905,21392.0
2021-07-23 14:40:00,61.77,61.82,61.75,61.76,23270.0,55.1816,55.2263,55.1637,55.1727,23270.0
2021-07-23 14:45:00,61.76,61.78,61.74,61.76,31884.0,55.1727,55.1905,55.1548,55.1727,31884.0
2021-07-23 14:50:00,61.75,61.79,61.73,61.74,26735.0,55.1637,55.1995,55.1459,55.1548,26735.0
2021-07-23 14:55:00,61.73,61.83,61.72,61.82,30318.0,55.1459,55.2352,55.1369,55.2263,30318.0
2021-07-23 15:00:00,61.82,61.85,61.78,61.8,32390.0,55.2263,55.2531,55.1905,55.2084,32390.0
2021-07-23 15:05:00,61.8,61.8,61.69,61.72,26844.0,55.2084,55.2084,55.1101,55.1369,26844.0
2021-07-23 15:10:00,61.72,61.76,61.67,61.67,51153.0,55.1369,55.1727,55.0923,55.0923,51153.0
2021-07-23 15:15:00,61.67,61.76,61.65,61.71,91322.0,55.0923,55.1727,55.0744,55.128,91322.0
2021-07-23 15:20:00,61.72,61.75,61.67,61.7,37537.0,55.1369,55.1637,55.0923,55.1191,37537.0
2021-07-23 15:25:00,61.7,61.71,61.64,61.66,157322.0,55.1191,55.128,55.0655,55.0833,157322.0
2021-07-23 15:30:00,61.67,61.82,61.67,61.82,51685.0,55.0923,55.2263,55.0923,55.2263,51685.0
2021-07-23 15:35:00,61.81,61.86,61.79,61.83,176298.0,55.2173,55.262,55.1995,55.2352,176298.0
2021-07-23 15:40:00,61.83,61.85,61.79,61.83,76184.0,55.2352,55.2531,55.1995,55.2352,76184.0
2021-07-23 15:45:00,61.84,61.9,61.83,61.87,54290.0,55.2441,55.2977,55.2352,55.2709,54290.0
2021-07-23 15:50:00,61.88,61.93,61.87,61.91,86122.0,55.2799,55.3245,55.2709,55.3067,86122.0
2021-07-23 15:55:00,61.92,61.95,61.85,61.95,245933.0,55.3156,55.3424,55.2531,55.3424,245933.0
2021-07-26 09:30:00,62.16,62.99,61.99,62.9,301635.0,55.53,56.2715,55.3781,56.1911,301635.0
2021-07-26 09:35:00,62.9,63.1,62.72,62.93,203822.0,56.1911,56.3697,56.0303,56.2179,203822.0
2021-07-26 09:40:00,62.93,62.93,62.31,62.36,223461.0,56.2179,56.2179,55.664,55.7087,223461.0
2021-07-26 09:45:00,62.37,62.63,62.37,62.48,144512.0,55.7176,55.9499,55.7176,55.8159,144512.0
2021-07-26 09:50:00,62.48,62.92,62.41,62.92,121016.0,55.8159,56.2089,55.7533,56.2089,121016.0
2021-07-26 09:55:00,62.93,62.99,62.79,62.92,103429.0,56.2179,56.2715,56.0928,56.2089,103429.0
2021-07-26 10:00:00,62.92,63.09,62.86,63.01,75481.0,56.2089,56.3608,56.1553,56.2893,75481.0
2021-07-26 10:05:00,63.0,63.1,62.82,62.82,89034.0,56.2804,56.3697,56.1196,56.1196,89034.0
2021-07-26 10:10:00,62.81,62.92,62.65,62.66,116117.0,56.1107,56.2089,55.9677,55.9767,116117.0
2021-07-26 10:15:00,62.68,62.94,62.68,62.94,105541.0,55.9945,56.2268,55.9945,56.2268,105541.0
2021-07-26 10:20:00,62.95,63.03,62.84,62.93,88347.0,56.2357,56.3072,56.1375,56.2179,88347.0
2021-07-26 10:25:00,62.93,62.96,62.76,62.79,89917.0,56.2179,56.2447,56.066,56.0928,89917.0
2021-07-26 10:30:00,62.79,62.86,62.47,62.54,131941.0,56.0928,56.1553,55.8069,55.8695,131941.0
2021-07-26 10:35:00,62.52,62.6,62.39,62.42,70639.0,55.8516,55.9231,55.7355,55.7623,70639.0
2021-07-26 10:40:00,62.41,62.68,62.41,62.53,72074.0,55.7533,55.9945,55.7533,55.8605,72074.0
2021-07-26 10:45:00,62.54,62.69,62.46,62.66,69564.0,55.8695,56.0035,55.798,55.9767,69564.0
2021-07-26 10:50:00,62.65,62.69,62.54,62.68,36547.0,55.9677,56.0035,55.8695,55.9945,36547.0
2021-07-26 10:55:00,62.67,62.69,62.53,62.59,67646.0,55.9856,56.0035,55.8605,55.9141,67646.0
2021-07-26 11:00:00,62.58,62.58,62.38,62.51,42163.0,55.9052,55.9052,55.7265,55.8427,42163.0
2021-07-26 11:05:00,62.5,62.65,62.45,62.58,29676.0,55.8337,55.9677,55.7891,55.9052,29676.0
2021-07-26 11:10:00,62.58,62.62,62.51,62.52,57498.0,55.9052,55.9409,55.8427,55.8516,57498.0
2021-07-26 11:15:00,62.53,62.67,62.48,62.59,158762.0,55.8605,55.9856,55.8159,55.9141,158762.0
2021-07-26 11:20:00,62.59,62.62,62.5,62.54,86822.0,55.9141,55.9409,55.8337,55.8695,86822.0
2021-07-26 11:25:00,62.54,62.6,62.48,62.5,56680.0,55.8695,55.9231,55.8159,55.8337,56680.0
2021-07-26 11:30:00,62.52,62.54,62.36,62.39,50481.0,55.8516,55.8695,55.7087,55.7355,50481.0
2021-07-26 11:35:00,62.39,62.51,62.36,62.41,29571.0,55.7355,55.8427,55.7087,55.7533,29571.0
2021-07-26 11:40:00,62.41,62.52,62.4,62.44,45091.0,55.7533,55.8516,55.7444,55.7801,45091.0
2021-07-26 11:45:00,62.44,62.53,62.43,62.46,27318.0,55.7801,55.8605,55.7712,55.798,27318.0
2021-07-26 11:50:00,62.46,62.47,62.36,62.37,32052.0,55.798,55.8069,55.7087,55.7176,32052.0
2021-07-26 11:55:00,62.37,62.39,62.22,62.26,53638.0,55.7176,55.7355,55.5836,55.6193,53638.0
2021-07-26 12:00:00,62.26,62.26,62.15,62.19,44396.0,55.6193,55.6193,55.5211,55.5568,44396.0
2021-07-26 12:05:00,62.18,62.19,62.08,62.14,26581.0,55.5479,55.5568,55.4585,55.5121,26581.0
2021-07-26 12:10:00,62.14,62.23,62.11,62.16,18108.0,55.5121,55.5925,55.4853,55.53,18108.0
2021-07-26 12:15:00,62.16,62.16,62.06,62.12,44645.0,55.53,55.53,55.4407,55.4943,44645.0
2021-07-26 12:20:00,62.12,62.2,62.09,62.18,39697.0,55.4943,55.5657,55.4675,55.5479,39697.0
2021-07-26 12:25:00,62.18,62.33,62.17,62.28,32689.0,55.5479,55.6819,55.5389,55.6372,32689.0
2021-07-26 12:30:00,62.28,62.36,62.28,62.31,24601.0,55.6372,55.7087,55.6372,55.664,24601.0
2021-07-26 12:35:00,62.31,62.4,62.31,62.33,23409.0,55.664,55.7444,55.664,55.6819,23409.0
2021-07-26 12:40:00,62.31,62.35,62.24,62.24,54157.0,55.664,55.6997,55.6015,55.6015,54157.0
2021-07-26 12:45:00,62.24,62.31,62.24,62.29,47977.0,55.6015,55.664,55.6015,55.6461,47977.0
2021-07-26 12:50:00,62.3,62.34,62.18,62.21,91197.0,55.6551,55.6908,55.5479,55.5747,91197.0
2021-07-26 12:55:00,62.21,62.26,62.19,62.23,40586.0,55.5747,55.6193,55.5568,55.5925,40586.0
2021-07-26 13:00:00,62.23,62.26,62.18,62.19,25196.0,55.5925,55.6193,55.5479,55.5568,25196.0
2021-07-26 13:05:00,62.19,62.27,62.14,62.25,23102.0,55.5568,55.6283,55.5121,55.6104,23102.0
2021-07-26 13:10:00,62.25,62.26,62.18,62.22,15709.0,55.6104,55.6193,55.5479,55.5836,15709.0
2021-07-26 13:15:00,62.21,62.23,62.16,62.22,42939.0,55.5747,55.5925,55.53,55.5836,42939.0
2021-07-26 13:20:00,62.23,62.27,62.19,62.21,25979.0,55.5925,55.6283,55.5568,55.5747,25979.0
2021-07-26 13:25:00,62.21,62.24,62.19,62.22,20638.0,55.5747,55.6015,55.5568,55.5836,20638.0
2021-07-26 13:30:00,62.23,62.25,62.17,62.17,32466.0,55.5925,55.6104,55.5389,55.5389,32466.0
2021-07-26 13:35:00,62.17,62.2,62.12,62.18,25771.0,55.5389,55.5657,55.4943,55.5479,25771.0
2021-07-26 13:40:00,62.17,62.21,62.15,62.17,19532.0,55.5389,55.5747,55.5211,55.5389,19532.0
2021-07-26 13:45:00,62.16,62.19,62.12,62.16,27621.0,55.53,55.5568,55.4943,55.53,27621.0
2021-07-26 13:50:00,62.17,62.2,62.12,62.15,22225.0,55.5389,55.5657,55.4943,55.5211,22225.0
2021-07-26 13:55:00,62.15,62.23,62.15,62.22,18359.0,55.5211,55.5925,55.5211,55.5836,18359.0
2021-07-26 14:00:00,62.21,62.25,62.15,62.19,45861.0,55.5747,55.6104,55.5211,55.5568,45861.0
2021-07-26 14:05:00,62.19,62.22,62.17,62.2,26507.0,55.5568,55.5836,55.5389,55.5657,26507.0
2021-07-26 14:10:00,62.21,62.21,62.16,62.18,29569.0,55.5747,55.5747,55.53,55.5479,29569.0
2021-07-26 14:15:00,62.18,62.29,62.17,62.29,33064.0,55.5479,55.6461,55.5389,55.6461,33064.0
2021-07-26 14:20:00,62.29,62.32,62.25,62.32,20882.0,55.6461,55.6729,55.6104,55.6729,20882.0
2021-07-26 14:25:00,62.31,62.33,62.24,62.33,45997.0,55.664,55.6819,55.6015,55.6819,45997.0
2021-07-26 14:30:00,62.32,62.34,62.27,62.3,21539.0,55.6729,55.6908,55.6283,55.6551,21539.0
2021-07-26 14:35:00,62.29,62.32,62.26,62.28,21304.0,55.6461,55.6729,55.6193,55.6372,21304.0
2021-07-26 14:40:00,62.28,62.29,62.22,62.22,21957.0,55.6372,55.6461,55.5836,55.5836,21957.0
2021-07-26 14:45:00,62.23,62.27,62.22,62.27,27140.0,55.5925,55.6283,55.5836,55.6283,27140.0
2021-07-26 14:50:00,62.26,62.28,62.19,62.21,44652.0,55.6193,55.6372,55.5568,55.5747,44652.0
2021-07-26 14:55:00,62.19,62.2,62.1,62.12,45709.0,55.5568,55.5657,55.4764,55.4943,45709.0
2021-07-26 15:00:00,62.13,62.2,62.13,62.16,38393.0,55.5032,55.5657,55.5032,55.53,38393.0
2021-07-26 15:05:00,62.16,62.25,62.14,62.23,32371.0,55.53,55.6104,55.5121,55.5925,32371.0
2021-07-26 15:10:00,62.23,62.28,62.18,62.28,76233.0,55.5925,55.6372,55.5479,55.6372,76233.0
2021-07-26 15:15:00,62.28,62.37,62.25,62.36,65778.0,55.6372,55.7176,55.6104,55.7087,65778.0
2021-07-26 15:20:00,62.36,62.41,62.35,62.39,29045.0,55.7087,55.7533,55.6997,55.7355,29045.0
2021-07-26 15:25:00,62.4,62.42,62.37,62.4,51350.0,55.7444,55.7623,55.7176,55.7444,51350.0
2021-07-26 15:30:00,62.4,62.41,62.35,62.41,47417.0,55.7444,55.7533,55.6997,55.7533,47417.0
2021-07-26 15:35:00,62.42,62.51,62.4,62.5,104749.0,55.7623,55.8427,55.7444,55.8337,104749.0
2021-07-26 15:40:00,62.5,62.51,62.47,62.5,38562.0,55.8337,55.8427,55.8069,55.8337,38562.0
2021-07-26 15:45:00,62.49,62.5,62.39,62.41,88081.0,55.8248,55.8337,55.7355,55.7533,88081.0
2021-07-26 15:50:00,62.41,62.48,62.39,62.47,125062.0,55.7533,55.8159,55.7355,55.8069,125062.0
2021-07-26 15:55:00,62.47,62.48,62.38,62.46,172720.0,55.8069,55.8159,55.7265,55.798,172720.0
2021-07-27 09:30:00,61.87,61.89,61.34,61.87,435663.0,55.2709,55.2888,54.7975,55.2709,435663.0
2021-07-27 09:35:00,61.89,62.02,61.63,61.65,193551.0,55.2888,55.4049,55.0565,55.0744,193551.0
2021-07-27 09:40:00,61.68,61.82,61.47,61.69,134055.0,55.1012,55.2263,54.9136,55.1101,134055.0
2021-07-27 09:45:00,61.7,62.04,61.6,61.99,143798.0,55.1191,55.4228,55.0297,55.3781,143798.0
2021-07-27 09:50:00,62.02,62.07,61.77,61.94,102880.0,55.4049,55.4496,55.1816,55.3335,102880.0
2021-07-27 09:55:00,61.94,61.95,61.68,61.73,121033.0,55.3335,55.3424,55.1012,55.1459,121033.0
2021-07-27 10:00:00,61.74,61.92,61.73,61.82,110405.0,55.1548,55.3156,55.1459,55.2263,110405.0
2021-07-27 10:05:00,61.81,62.07,61.81,62.06,118356.0,55.2173,55.4496,55.2173,55.4407,118356.0
2021-07-27 10:10:00,62.05,62.05,61.77,61.88,95152.0,55.4317,55.4317,55.1816,55.2799,95152.0
2021-07-27 10:15:00,61.88,62.07,61.86,62.07,133429.0,55.2799,55.4496,55.262,55.4496,133429.0
2021-07-27 10:20:00,62.08,62.24,62.08,62.23,83857.0,55.4585,55.6015,55.4585,55.5925,83857.0
2021-07-27 10:25:00,62.23,62.37,62.18,62.3,82465.0,55.5925,55.7176,55.5479,55.6551,82465.0
2021-07-27 10:30:00,62.29,62.36,62.23,62.24,66859.0,55.6461,55.7087,55.5925,55.6015,66859.0
2021-07-27 10:35:00,62.25,62.41,62.25,62.4,70656.0,55.6104,55.7533,55.6104,55.7444,70656.0
2021-07-27 10:40:00,62.4,62.53,62.31,62.31,59198.0,55.7444,55.8605,55.664,55.664,59198.0
2021-07-27 10:45:00,62.3,62.4,62.19,62.3,57445.0,55.6551,55.7444,55.5568,55.6551,57445.0
2021-07-27 10:50:00,62.3,62.52,62.3,62.49,45625.0,55.6551,55.8516,55.6551,55.8248,45625.0
2021-07-27 10:55:00,62.5,62.62,62.5,62.55,50048.0,55.8337,55.9409,55.8337,55.8784,50048.0
2021-07-27 11:00:00,62.54,62.63,62.47,62.57,60393.0,55.8695,55.9499,55.8069,55.8963,60393.0
2021-07-27 11:05:00,62.57,62.63,62.52,62.61,47706.0,55.8963,55.9499,55.8516,55.932,47706.0
2021-07-27 11:10:00,62.59,62.61,62.55,62.6,23754.0,55.9141,55.932,55.8784,55.9231,23754.0
2021-07-27 11:15:00,62.58,62.63,62.45,62.47,38500.0,55.9052,55.9499,55.7891,55.8069,38500.0
2021-07-27 11:20:00,62.46,62.53,62.33,62.34,47631.0,55.798,55.8605,55.6819,55.6908,47631.0
2021-07-27 11:25:00,62.34,62.44,62.33,62.44,44262.0,55.6908,55.7801,55.6819,55.7801,44262.0
2021-07-27 11:30:00,62.44,62.44,62.27,62.36,51021.0,55.7801,55.7801,55.6283,55.7087,51021.0
2021-07-27 11:35:00,62.34,62.4,62.08,62.1,190809.0,55.6908,55.7444,55.4585,55.4764,190809.0
2021-07-27 11:40:00,62.1,62.21,62.05,62.13,104723.0,55.4764,55.5747,55.4317,55.5032,104723.0
2021-07-27 11:45:00,62.11,62.23,62.11,62.21,49769.0,55.4853,55.5925,55.4853,55.5747,49769.0
2021-07-27 11:50:00,62.21,62.32,62.21,62.31,48469.0,55.5747,55.6729,55.5747,55.664,48469.0
2021-07-27 11:55:00,62.31,62.35,62.27,62.34,42112.0,55.664,55.6997,55.6283,55.6908,42112.0
2021-07-27 12:00:00,62.33,62.34,62.1,62.12,74096.0,55.6819,55.6908,55.4764,55.4943,74096.0
2021-07-27 12:05:00,62.11,62.14,61.99,62.06,59512.0,55.4853,55.5121,55.3781,55.4407,59512.0
2021-07-27 12:10:00,62.05,62.06,61.93,61.95,92597.0,55.4317,55.4407,55.3245,55.3424,92597.0
2021-07-27 12:15:00,61.95,62.02,61.88,61.94,57088.0,55.3424,55.4049,55.2799,55.3335,57088.0
2021-07-27 12:20:00,61.93,61.99,61.9,61.9,33198.0,55.3245,55.3781,55.2977,55.2977,33198.0
2021-07-27 12:25:00,61.91,62.0,61.87,61.98,62751.0,55.3067,55.3871,55.2709,55.3692,62751.0
2021-07-27 12:30:00,61.97,62.0,61.86,61.89,30932.0,55.3603,55.3871,55.262,55.2888,30932.0
2021-07-27 12:35:00,61.91,61.95,61.87,61.94,27913.0,55.3067,55.3424,55.2709,55.3335,27913.0
2021-07-27 12:40:00,61.93,61.93,61.84,61.92,39780.0,55.3245,55.3245,55.2441,55.3156,39780.0
2021-07-27 12:45:00,61.93,61.99,61.9,61.91,26254.0,55.3245,55.3781,55.2977,55.3067,26254.0
2021-07-27 12:50:00,61.9,61.95,61.86,61.86,50479.0,55.2977,55.3424,55.262,55.262,50479.0
2021-07-27 12:55:00,61.87,61.96,61.81,61.91,54152.0,55.2709,55.3513,55.2173,55.3067,54152.0
2021-07-27 13:00:00,61.9,62.0,61.9,61.97,27718.0,55.2977,55.3871,55.2977,55.3603,27718.0
2021-07-27 13:05:00,61.98,62.07,61.96,62.05,45321.0,55.3692,55.4496,55.3513,55.4317,45321.0
2021-07-27 13:10:00,62.05,62.06,61.98,62.01,33196.0,55.4317,55.4407,55.3692,55.396,33196.0
2021-07-27 13:15:00,62.01,62.03,61.95,62.01,36924.0,55.396,55.4139,55.3424,55.396,36924.0
2021-07-27 13:20:00,62.0,62.03,61.88,61.88,21141.0,55.3871,55.4139,55.2799,55.2799,21141.0
2021-07-27 13:25:00,61.88,61.89,61.81,61.85,102647.0,55.2799,55.2888,55.2173,55.2531,102647.0
2021-07-27 13:30:00,61.84,61.88,61.81,61.85,37442.0,55.2441,55.2799,55.2173,55.2531,37442.0
2021-07-27 13:35:00,61.85,61.95,61.84,61.95,66117.0,55.2531,55.3424,55.2441,55.3424,66117.0
2021-07-27 13:40:00,61.95,62.08,61.94,62.08,47271.0,55.3424,55.4585,55.3335,55.4585,47271.0
2021-07-27 13:45:00,62.08,62.14,62.04,62.12,42780.0,55.4585,55.5121,55.4228,55.4943,42780.0
2021-07-27 13:50:00,62.12,62.13,62.04,62.05,30170.0,55.4943,55.5032,55.4228,55.4317,30170.0
2021-07-27 13:55:00,62.06,62.07,62.0,62.0,21323.0,55.4407,55.4496,55.3871,55.3871,21323.0
2021-07-27 14:00:00,62.0,62.04,61.94,61.97,22774.0,55.3871,55.4228,55.3335,55.3603,22774.0
2021-07-27 14:05:00,61.96,61.98,61.9,61.95,35946.0,55.3513,55.3692,55.2977,55.3424,35946.0
2021-07-27 14:10:00,61.95,62.02,61.92,62.01,31203.0,55.3424,55.4049,55.3156,55.396,31203.0
2021-07-27 14:15:00,62.01,62.07,61.99,62.06,26550.0,55.396,55.4496,55.3781,55.4407,26550.0
2021-07-27 14:20:00,62.05,62.14,62.03,62.14,36668.0,55.4317,55.5121,55.4139,55.5121,36668.0
2021-07-27 14:25:00,62.15,62.2,62.13,62.17,45685.0,55.5211,55.5657,55.5032,55.5389,45685.0
2021-07-27 14:30:00,62.16,62.18,62.09,62.1,45129.0,55.53,55.5479,55.4675,55.4764,45129.0
2021-07-27 14:35:00,62.11,62.19,62.1,62.14,34265.0,55.4853,55.5568,55.4764,55.5121,34265.0
2021-07-27 14:40:00,62.15,62.17,62.1,62.14,59478.0,55.5211,55.5389,55.4764,55.5121,59478.0
2021-07-27 14:45:00,62.13,62.22,62.13,62.18,40230.0,55.5032,55.5836,55.5032,55.5479,40230.0
2021-07-27 14:50:00,62.17,62.21,62.03,62.03,44949.0,55.5389,55.5747,55.4139,55.4139,44949.0
2021-07-27 14:55:00,62.03,62.06,62.0,62.01,70633.0,55.4139,55.4407,55.3871,55.396,70633.0
2021-07-27 15:00:00,62.01,62.09,62.01,62.04,122663.0,55.396,55.4675,55.396,55.4228,122663.0
2021-07-27 15:05:00,62.03,62.08,62.02,62.04,33430.0,55.4139,55.4585,55.4049,55.4228,33430.0
2021-07-27 15:10:00,62.03,62.04,61.91,62.04,102375.0,55.4139,55.4228,55.3067,55.4228,102375.0
2021-07-27 15:15:00,62.04,62.13,62.04,62.07,75337.0,55.4228,55.5032,55.4228,55.4496,75337.0
2021-07-27 15:20:00,62.08,62.12,62.04,62.09,99312.0,55.4585,55.4943,55.4228,55.4675,99312.0
2021-07-27 15:25:00,62.09,62.13,62.07,62.12,56347.0,55.4675,55.5032,55.4496,55.4943,56347.0
2021-07-27 15:30:00,62.13,62.13,62.02,62.04,76489.0,55.5032,55.5032,55.4049,55.4228,76489.0
2021-07-27 15:35:00,62.04,62.07,61.99,62.06,95767.0,55.4228,55.4496,55.3781,55.4407,95767.0
2021-07-27 15:40:00,62.06,62.1,62.03,62.1,66591.0,55.4407,55.4764,55.4139,55.4764,66591.0
2021-07-27 15:45:00,62.1,62.13,62.01,62.03,69277.0,55.4764,55.5032,55.396,55.4139,69277.0
2021-07-27 15:50:00,62.04,62.23,62.04,62.16,174870.0,55.4228,55.5925,55.4228,55.53,174870.0
2021-07-27 15:55:00,62.17,62.22,62.14,62.19,374661.0,55.5389,55.5836,55.5121,55.5568,374661.0
2021-07-28 09:30:00,62.57,62.91,62.44,62.71,285915.0,55.8963,56.2,55.7801,56.0213,285915.0
2021-07-28 09:35:00,62.71,62.78,62.6,62.72,157636.0,56.0213,56.0839,55.9231,56.0303,157636.0
2021-07-28 09:40:00,62.72,62.78,62.61,62.7,157217.0,56.0303,56.0839,55.932,56.0124,157217.0
2021-07-28 09:45:00,62.7,62.81,62.57,62.76,135998.0,56.0124,56.1107,55.8963,56.066,135998.0
2021-07-28 09:50:00,62.76,62.78,62.36,62.4,370549.0,56.066,56.0839,55.7087,55.7444,370549.0
2021-07-28 09:55:00,62.38,62.47,62.25,62.34,147330.0,55.7265,55.8069,55.6104,55.6908,147330.0
2021-07-28 10:00:00,62.36,62.37,62.12,62.24,95211.0,55.7087,55.7176,55.4943,55.6015,95211.0
2021-07-28 10:05:00,62.23,62.34,62.03,62.03,114590.0,55.5925,55.6908,55.4139,55.4139,114590.0
2021-07-28 10:10:00,62.04,62.07,61.81,61.84,116589.0,55.4228,55.4496,55.2173,55.2441,116589.0
2021-07-28 10:15:00,61.84,61.9,61.75,61.75,56071.0,55.2441,55.2977,55.1637,55.1637,56071.0
2021-07-28 10:20:00,61.77,61.86,61.71,61.75,120835.0,55.1816,55.262,55.128,55.1637,120835.0
2021-07-28 10:25:00,61.72,61.79,61.65,61.78,59644.0,55.1369,55.1995,55.0744,55.1905,59644.0
2021-07-28 10:30:00,61.78,61.89,61.71,61.88,77676.0,55.1905,55.2888,55.128,55.2799,77676.0
2021-07-28 10:35:00,61.88,62.02,61.84,61.93,64932.0,55.2799,55.4049,55.2441,55.3245,64932.0
2021-07-28 10:40:00,61.92,62.12,61.9,62.08,61072.0,55.3156,55.4943,55.2977,55.4585,61072.0
2021-07-28 10:45:00,62.07,62.3,62.06,62.27,93815.0,55.4496,55.6551,55.4407,55.6283,93815.0
2021-07-28 10:50:00,62.27,62.32,62.18,62.21,57989.0,55.6283,55.6729,55.5479,55.5747,57989.0
2021-07-28 10:55:00,62.2,62.33,62.15,62.33,29614.0,55.5657,55.6819,55.5211,55.6819,29614.0
2021-07-28 11:00:00,62.33,62.38,62.22,62.33,21810.0,55.6819,55.7265,55.5836,55.6819,21810.0
2021-07-28 11:05:00,62.34,62.38,62.31,62.38,17602.0,55.6908,55.7265,55.664,55.7265,17602.0
2021-07-28 11:10:00,62.38,62.43,62.31,62.4,26235.0,55.7265,55.7712,55.664,55.7444,26235.0
2021-07-28 11:15:00,62.41,62.47,62.35,62.36,23968.0,55.7533,55.8069,55.6997,55.7087,23968.0
2021-07-28 11:20:00,62.38,62.48,62.36,62.47,35092.0,55.7265,55.8159,55.7087,55.8069,35092.0
2021-07-28 11:25:00,62.46,62.54,62.44,62.48,75299.0,55.798,55.8695,55.7801,55.8159,75299.0
2021-07-28 11:30:00,62.49,62.55,62.42,62.45,25456.0,55.8248,55.8784,55.7623,55.7891,25456.0
2021-07-28 11:35:00,62.43,62.62,62.4,62.62,19394.0,55.7712,55.9409,55.7444,55.9409,19394.0
2021-07-28 11:40:00,62.6,62.72,62.6,62.72,37722.0,55.9231,56.0303,55.9231,56.0303,37722.0
2021-07-28 11:45:00,62.71,62.79,62.69,62.79,30439.0,56.0213,56.0928,56.0035,56.0928,30439.0
2021-07-28 11:50:00,62.8,62.88,62.8,62.86,34808.0,56.1017,56.1732,56.1017,56.1553,34808.0
2021-07-28 11:55:00,62.87,62.9,62.78,62.81,59630.0,56.1643,56.1911,56.0839,56.1107,59630.0
2021-07-28 12:00:00,62.82,62.82,62.7,62.71,32185.0,56.1196,56.1196,56.0124,56.0213,32185.0
2021-07-28 12:05:00,62.7,62.74,62.67,62.7,32631.0,56.0124,56.0481,55.9856,56.0124,32631.0
2021-07-28 12:10:00,62.7,62.75,62.68,62.71,57289.0,56.0124,56.0571,55.9945,56.0213,57289.0
2021-07-28 12:15:00,62.72,62.74,62.63,62.72,77606.0,56.0303,56.0481,55.9499,56.0303,77606.0
2021-07-28 12:20:00,62.72,62.72,62.61,62.66,32525.0,56.0303,56.0303,55.932,55.9767,32525.0
2021-07-28 12:25:00,62.68,62.68,62.45,62.47,40238.0,55.9945,55.9945,55.7891,55.8069,40238.0
2021-07-28 12:30:00,62.47,62.56,62.46,62.54,18792.0,55.8069,55.8873,55.798,55.8695,18792.0
2021-07-28 12:35:00,62.52,62.57,62.51,62.57,20463.0,55.8516,55.8963,55.8427,55.8963,20463.0
2021-07-28 12:40:00,62.57,62.63,62.54,62.58,21500.0,55.8963,55.9499,55.8695,55.9052,21500.0
2021-07-28 12:45:00,62.58,62.62,62.58,62.61,16427.0,55.9052,55.9409,55.9052,55.932,16427.0
2021-07-28 12:50:00,62.61,62.69,62.61,62.62,22034.0,55.932,56.0035,55.932,55.9409,22034.0
2021-07-28 12:55:00,62.61,62.63,62.56,62.59,24691.0,55.932,55.9499,55.8873,55.9141,24691.0
2021-07-28 13:00:00,62.6,62.67,62.6,62.64,15833.0,55.9231,55.9856,55.9231,55.9588,15833.0
2021-07-28 13:05:00,62.65,62.68,62.57,62.66,32977.0,55.9677,55.9945,55.8963,55.9767,32977.0
2021-07-28 13:10:00,62.65,62.73,62.65,62.7,57153.0,55.9677,56.0392,55.9677,56.0124,57153.0
2021-07-28 13:15:00,62.71,62.77,62.68,62.76,22636.0,56.0213,56.0749,55.9945,56.066,22636.0
2021-07-28 13:20:00,62.77,62.82,62.75,62.79,38456.0,56.0749,56.1196,56.0571,56.0928,38456.0
2021-07-28 13:25:00,62.79,62.81,62.7,62.71,20826.0,56.0928,56.1107,56.0124,56.0213,20826.0
2021-07-28 13:30:00,62.72,62.78,62.67,62.67,19950.0,56.0303,56.0839,55.9856,55.9856,19950.0
2021-07-28 13:35:00,62.67,62.72,62.66,62.7,31117.0,55.9856,56.0303,55.9767,56.0124,31117.0
2021-07-28 13:40:00,62.7,62.7,62.57,62.58,52408.0,56.0124,56.0124,55.8963,55.9052,52408.0
2021-07-28 13:45:00,62.58,62.64,62.56,62.64,48135.0,55.9052,55.9588,55.8873,55.9588,48135.0
2021-07-28 13:50:00,62.64,62.69,62.56,62.67,32446.0,55.9588,56.0035,55.8873,55.9856,32446.0
2021-07-28 13:55:00,62.67,62.69,62.55,62.56,29465.0,55.9856,56.0035,55.8784,55.8873,29465.0
2021-07-28 14:00:00,62.56,63.1,62.52,62.96,529087.0,55.8873,56.3697,55.8516,56.2447,529087.0
2021-07-28 14:05:00,62.94,62.96,62.77,62.82,85809.0,56.2268,56.2447,56.0749,56.1196,85809.0
2021-07-28 14:10:00,62.81,62.83,62.66,62.71,108984.0,56.1107,56.1285,55.9767,56.0213,108984.0
2021-07-28 14:15:00,62.72,62.8,62.66,62.8,28403.0,56.0303,56.1017,55.9767,56.1017,28403.0
2021-07-28 14:20:00,62.81,62.94,62.81,62.87,43160.0,56.1107,56.2268,56.1107,56.1643,43160.0
2021-07-28 14:25:00,62.87,62.96,62.85,62.95,18318.0,56.1643,56.2447,56.1464,56.2357,18318.0
2021-07-28 14:30:00,62.95,63.06,62.93,63.06,140503.0,56.2357,56.334,56.2179,56.334,140503.0
2021-07-28 14:35:00,63.05,63.09,63.01,63.01,186457.0,56.3251,56.3608,56.2893,56.2893,186457.0
2021-07-28 14:40:00,63.01,63.23,63.0,63.2,333967.0,56.2893,56.4859,56.2804,56.4591,333967.0
2021-07-28 14:45:00,63.2,63.41,63.19,63.38,189760.0,56.4591,56.6467,56.4501,56.6199,189760.0
2021-07-28 14:50:00,63.38,63.56,63.33,63.36,405546.0,56.6199,56.7807,56.5752,56.602,405546.0
2021-07-28 14:55:00,63.37,63.48,63.36,63.46,87740.0,56.6109,56.7092,56.602,56.6913,87740.0
2021-07-28 15:00:00,63.46,63.53,63.43,63.51,83474.0,56.6913,56.7539,56.6645,56.736,83474.0
2021-07-28 15:05:00,63.53,63.55,63.36,63.41,68808.0,56.7539,56.7717,56.602,56.6467,68808.0
2021-07-28 15:10:00,63.4,63.45,63.37,63.41,106886.0,56.6377,56.6824,56.6109,56.6467,106886.0
2021-07-28 15:15:00,63.41,63.44,63.31,63.33,140340.0,56.6467,56.6735,56.5573,56.5752,140340.0
2021-07-28 15:20:00,63.33,63.35,63.18,63.2,174173.0,56.5752,56.5931,56.4412,56.4591,174173.0
2021-07-28 15:25:00,63.2,63.39,63.19,63.37,90431.0,56.4591,56.6288,56.4501,56.6109,90431.0
2021-07-28 15:30:00,63.37,63.46,63.37,63.39,104279.0,56.6109,56.6913,56.6109,56.6288,104279.0
2021-07-28 15:35:00,63.39,63.39,63.13,63.14,117972.0,56.6288,56.6288,56.3965,56.4055,117972.0
2021-07-28 15:40:00,63.14,63.15,63.08,63.14,140755.0,56.4055,56.4144,56.3519,56.4055,140755.0
2021-07-28 15:45:00,63.13,63.19,63.03,63.03,143374.0,56.3965,56.4501,56.3072,56.3072,143374.0
2021-07-28 15:50:00,63.04,63.05,62.89,62.99,203306.0,56.3161,56.3251,56.1821,56.2715,203306.0
2021-07-28 15:55:00,62.99,62.99,62.87,62.95,328247.0,56.2715,56.2715,56.1643,56.2357,328247.0
2021-07-29 09:30:00,63.55,63.8,63.19,63.21,336565.0,56.7717,56.9951,56.4501,56.468,336565.0
2021-07-29 09:35:00,63.17,63.28,62.99,63.22,222462.0,56.4323,56.5305,56.2715,56.4769,222462.0
2021-07-29 09:40:00,63.23,63.44,63.02,63.05,195222.0,56.4859,56.6735,56.2983,56.3251,195222.0
2021-07-29 09:45:00,63.06,63.12,62.84,63.09,175935.0,56.334,56.3876,56.1375,56.3608,175935.0
2021-07-29 09:50:00,63.09,63.19,62.91,62.98,134367.0,56.3608,56.4501,56.2,56.2625,134367.0
2021-07-29 09:55:00,62.98,63.35,62.95,63.27,131270.0,56.2625,56.5931,56.2357,56.5216,131270.0
2021-07-29 10:00:00,63.29,63.33,63.12,63.19,110709.0,56.5395,56.5752,56.3876,56.4501,110709.0
2021-07-29 10:05:00,63.18,63.24,63.05,63.24,174884.0,56.4412,56.4948,56.3251,56.4948,174884.0
2021-07-29 10:10:00,63.28,63.43,63.21,63.43,82650.0,56.5305,56.6645,56.468,56.6645,82650.0
2021-07-29 10:15:00,63.41,63.5,63.37,63.48,78703.0,56.6467,56.7271,56.6109,56.7092,78703.0
2021-07-29 10:20:00,63.46,63.49,63.35,63.4,72144.0,56.6913,56.7181,56.5931,56.6377,72144.0
2021-07-29 10:25:00,63.4,63.48,63.37,63.4,63420.0,56.6377,56.7092,56.6109,56.6377,63420.0
2021-07-29 10:30:00,63.41,63.61,63.36,63.55,107715.0,56.6467,56.8253,56.602,56.7717,107715.0
2021-07-29 10:35:00,63.55,63.63,63.47,63.55,80009.0,56.7717,56.8432,56.7003,56.7717,80009.0
2021-07-29 10:40:00,63.55,63.63,63.47,63.57,90474.0,56.7717,56.8432,56.7003,56.7896,90474.0
2021-07-29 10:45:00,63.57,63.65,63.52,63.52,67604.0,56.7896,56.8611,56.7449,56.7449,67604.0
2021-07-29 10:50:00,63.52,63.57,63.44,63.48,74251.0,56.7449,56.7896,56.6735,56.7092,74251.0
2021-07-29 10:55:00,63.48,63.54,63.39,63.53,66218.0,56.7092,56.7628,56.6288,56.7539,66218.0
2021-07-29 11:00:00,63.54,63.54,63.4,63.48,53572.0,56.7628,56.7628,56.6377,56.7092,53572.0
2021-07-29 11:05:00,63.48,63.64,63.46,63.61,54817.0,56.7092,56.8521,56.6913,56.8253,54817.0
2021-07-29 11:10:00,63.6,63.62,63.53,63.57,37907.0,56.8164,56.8343,56.7539,56.7896,37907.0
2021-07-29 11:15:00,63.6,63.7,63.53,63.64,162575.0,56.8164,56.9057,56.7539,56.8521,162575.0
2021-07-29 11:20:00,63.65,63.7,63.56,63.64,36218.0,56.8611,56.9057,56.7807,56.8521,36218.0
2021-07-29 11:25:00,63.64,63.64,63.37,63.37,58625.0,56.8521,56.8521,56.6109,56.6109,58625.0
2021-07-29 11:30:00,63.37,63.63,63.37,63.61,57143.0,56.6109,56.8432,56.6109,56.8253,57143.0
2021-07-29 11:35:00,63.6,63.69,63.59,63.65,22611.0,56.8164,56.8968,56.8075,56.8611,22611.0
2021-07-29 11:40:00,63.66,63.66,63.56,63.6,28161.0,56.87,56.87,56.7807,56.8164,28161.0
2021-07-29 11:45:00,63.6,63.6,63.54,63.59,55878.0,56.8164,56.8164,56.7628,56.8075,55878.0
2021-07-29 11:50:00,63.59,63.67,63.56,63.66,32216.0,56.8075,56.8789,56.7807,56.87,32216.0
2021-07-29 11:55:00,63.66,63.74,63.62,63.66,38824.0,56.87,56.9415,56.8343,56.87,38824.0
2021-07-29 12:00:00,63.68,63.74,63.67,63.72,56739.0,56.8879,56.9415,56.8789,56.9236,56739.0
2021-07-29 12:05:00,63.71,63.81,63.67,63.77,104398.0,56.9147,57.004,56.8789,56.9683,104398.0
2021-07-29 12:10:00,63.76,63.84,63.7,63.84,109194.0,56.9593,57.0308,56.9057,57.0308,109194.0
2021-07-29 12:15:00,63.84,63.9,63.79,63.9,86958.0,57.0308,57.0844,56.9861,57.0844,86958.0
2021-07-29 12:20:00,63.9,63.95,63.88,63.9,133128.0,57.0844,57.1291,57.0665,57.0844,133128.0
2021-07-29 12:25:00,63.9,63.94,63.87,63.91,53458.0,57.0844,57.1201,57.0576,57.0933,53458.0
2021-07-29 12:30:00,63.9,63.94,63.83,63.84,24626.0,57.0844,57.1201,57.0219,57.0308,24626.0
2021-07-29 12:35:00,63.84,63.95,63.8,63.94,31738.0,57.0308,57.1291,56.9951,57.1201,31738.0
2021-07-29 12:40:00,63.95,63.98,63.91,63.92,45426.0,57.1291,57.1559,57.0933,57.1023,45426.0
2021-07-29 12:45:00,63.91,63.91,63.81,63.85,43111.0,57.0933,57.0933,57.004,57.0397,43111.0
2021-07-29 12:50:00,63.85,63.87,63.81,63.87,49970.0,57.0397,57.0576,57.004,57.0576,49970.0
2021-07-29 12:55:00,63.87,63.9,63.79,63.88,40680.0,57.0576,57.0844,56.9861,57.0665,40680.0
2021-07-29 13:00:00,63.88,63.92,63.81,63.92,33563.0,57.0665,57.1023,57.004,57.1023,33563.0
2021-07-29 13:05:00,63.92,63.97,63.85,63.89,60192.0,57.1023,57.1469,57.0397,57.0755,60192.0
2021-07-29 13:10:00,63.88,63.93,63.84,63.93,60144.0,57.0665,57.1112,57.0308,57.1112,60144.0
2021-07-29 13:15:00,63.95,63.96,63.87,63.88,26463.0,57.1291,57.138,57.0576,57.0665,26463.0
2021-07-29 13:20:00,63.89,63.89,63.82,63.86,51266.0,57.0755,57.0755,57.0129,57.0487,51266.0
2021-07-29 13:25:00,63.87,63.87,63.8,63.83,34768.0,57.0576,57.0576,56.9951,57.0219,34768.0
2021-07-29 13:30:00,63.83,63.83,63.74,63.74,16451.0,57.0219,57.0219,56.9415,56.9415,16451.0
2021-07-29 13:35:00,63.75,63.77,63.69,63.7,34120.0,56.9504,56.9683,56.8968,56.9057,34120.0
2021-07-29 13:40:00,63.7,63.75,63.63,63.75,24236.0,56.9057,56.9504,56.8432,56.9504,24236.0
2021-07-29 13:45:00,63.75,63.81,63.74,63.8,27522.0,56.9504,57.004,56.9415,56.9951,27522.0
2021-07-29 13:50:00,63.79,63.87,63.75,63.81,51083.0,56.9861,57.0576,56.9504,57.004,51083.0
2021-07-29 13:55:00,63.82,63.84,63.76,63.79,52320.0,57.0129,57.0308,56.9593,56.9861,52320.0
2021-07-29 14:00:00,63.79,63.83,63.69,63.7,38084.0,56.9861,57.0219,56.8968,56.9057,38084.0
2021-07-29 14:05:00,63.72,63.74,63.68,63.71,43892.0,56.9236,56.9415,56.8879,56.9147,43892.0
2021-07-29 14:10:00,63.72,63.76,63.7,63.75,50763.0,56.9236,56.9593,56.9057,56.9504,50763.0
2021-07-29 14:15:00,63.75,63.78,63.63,63.67,62824.0,56.9504,56.9772,56.8432,56.8789,62824.0
2021-07-29 14:20:00,63.67,63.69,63.55,63.56,33566.0,56.8789,56.8968,56.7717,56.7807,33566.0
2021-07-29 14:25:00,63.57,63.58,63.5,63.56,61041.0,56.7896,56.7985,56.7271,56.7807,61041.0
2021-07-29 14:30:00,63.56,63.58,63.45,63.47,46058.0,56.7807,56.7985,56.6824,56.7003,46058.0
2021-07-29 14:35:00,63.48,63.53,63.43,63.43,75085.0,56.7092,56.7539,56.6645,56.6645,75085.0
2021-07-29 14:40:00,63.43,63.54,63.4,63.5,53747.0,56.6645,56.7628,56.6377,56.7271,53747.0
2021-07-29 14:45:00,63.49,63.57,63.48,63.57,47242.0,56.7181,56.7896,56.7092,56.7896,47242.0
2021-07-29 14:50:00,63.57,63.61,63.52,63.54,89453.0,56.7896,56.8253,56.7449,56.7628,89453.0
2021-07-29 14:55:00,63.55,63.58,63.5,63.55,30981.0,56.7717,56.7985,56.7271,56.7717,30981.0
2021-07-29 15:00:00,63.54,63.55,63.48,63.55,59362.0,56.7628,56.7717,56.7092,56.7717,59362.0
2021-07-29 15:05:00,63.54,63.56,63.48,63.53,23128.0,56.7628,56.7807,56.7092,56.7539,23128.0
2021-07-29 15:10:00,63.54,63.55,63.48,63.48,83098.0,56.7628,56.7717,56.7092,56.7092,83098.0
2021-07-29 15:15:00,63.48,63.51,63.39,63.45,75612.0,56.7092,56.736,56.6288,56.6824,75612.0
2021-07-29 15:20:00,63.45,63.58,63.45,63.58,36783.0,56.6824,56.7985,56.6824,56.7985,36783.0
2021-07-29 15:25:00,63.57,63.6,63.53,63.53,35939.0,56.7896,56.8164,56.7539,56.7539,35939.0
2021-07-29 15:30:00,63.53,63.56,63.45,63.46,43348.0,56.7539,56.7807,56.6824,56.6913,43348.0
2021-07-29 15:35:00,63.46,63.5,63.42,63.48,25239.0,56.6913,56.7271,56.6556,56.7092,25239.0
2021-07-29 15:40:00,63.48,63.5,63.38,63.44,88090.0,56.7092,56.7271,56.6199,56.6735,88090.0
2021-07-29 15:45:00,63.44,63.49,63.4,63.47,80999.0,56.6735,56.7181,56.6377,56.7003,80999.0
2021-07-29 15:50:00,63.46,63.53,63.38,63.49,107267.0,56.6913,56.7539,56.6199,56.7181,107267.0
2021-07-29 15:55:00,63.48,63.48,63.32,63.37,205157.0,56.7092,56.7092,56.5663,56.6109,205157.0
2021-07-30 09:30:00,62.99,63.5,62.94,63.44,230849.0,56.2715,56.7271,56.2268,56.6735,230849.0
2021-07-30 09:35:00,63.43,63.67,63.37,63.66,179195.0,56.6645,56.8789,56.6109,56.87,179195.0
2021-07-30 09:40:00,63.66,63.79,63.61,63.74,158674.0,56.87,56.9861,56.8253,56.9415,158674.0
2021-07-30 09:45:00,63.74,63.94,63.69,63.93,93779.0,56.9415,57.1201,56.8968,57.1112,93779.0
2021-07-30 09:50:00,63.94,63.96,63.63,63.89,156284.0,57.1201,57.138,56.8432,57.0755,156284.0
2021-07-30 09:55:00,63.89,63.89,63.66,63.69,140120.0,57.0755,57.0755,56.87,56.8968,140120.0
2021-07-30 10:00:00,63.68,63.78,63.59,63.72,82683.0,56.8879,56.9772,56.8075,56.9236,82683.0
2021-07-30 10:05:00,63.71,63.9,63.64,63.9,332475.0,56.9147,57.0844,56.8521,57.0844,332475.0
2021-07-30 10:10:00,63.89,63.95,63.79,63.86,60291.0,57.0755,57.1291,56.9861,57.0487,60291.0
2021-07-30 10:15:00,63.84,63.86,63.5,63.51,104801.0,57.0308,57.0487,56.7271,56.736,104801.0
2021-07-30 10:20:00,63.51,63.69,63.48,63.51,532799.0,56.736,56.8968,56.7092,56.736,532799.0
2021-07-30 10:25:00,63.51,63.55,63.4,63.42,156786.0,56.736,56.7717,56.6377,56.6556,156786.0
2021-07-30 10:30:00,63.43,63.53,63.32,63.36,74863.0,56.6645,56.7539,56.5663,56.602,74863.0
2021-07-30 10:35:00,63.34,63.38,63.28,63.36,37547.0,56.5841,56.6199,56.5305,56.602,37547.0
2021-07-30 10:40:00,63.36,63.44,63.15,63.29,184730.0,56.602,56.6735,56.4144,56.5395,184730.0
2021-07-30 10:45:00,63.28,63.36,63.26,63.31,235856.0,56.5305,56.602,56.5127,56.5573,235856.0
2021-07-30 10:50:00,63.32,63.41,63.26,63.26,357824.0,56.5663,56.6467,56.5127,56.5127,357824.0
2021-07-30 10:55:00,63.25,63.29,63.16,63.19,57112.0,56.5037,56.5395,56.4233,56.4501,57112.0
2021-07-30 11:00:00,63.18,63.25,63.15,63.22,92147.0,56.4412,56.5037,56.4144,56.4769,92147.0
2021-07-30 11:05:00,63.21,63.29,63.15,63.28,32916.0,56.468,56.5395,56.4144,56.5305,32916.0
2021-07-30 11:10:00,63.27,63.39,63.23,63.32,35463.0,56.5216,56.6288,56.4859,56.5663,35463.0
2021-07-30 11:15:00,63.32,63.33,63.2,63.21,35571.0,56.5663,56.5752,56.4591,56.468,35571.0
2021-07-30 11:20:00,63.21,63.24,63.15,63.21,61789.0,56.468,56.4948,56.4144,56.468,61789.0
2021-07-30 11:25:00,63.2,63.23,63.1,63.1,41390.0,56.4591,56.4859,56.3697,56.3697,41390.0
2021-07-30 11:30:00,63.09,63.17,62.95,62.96,43398.0,56.3608,56.4323,56.2357,56.2447,43398.0
2021-07-30 11:35:00,62.96,63.01,62.87,62.9,46213.0,56.2447,56.2893,56.1643,56.1911,46213.0
2021-07-30 11:40:00,62.89,63.09,62.89,63.07,53384.0,56.1821,56.3608,56.1821,56.3429,53384.0
2021-07-30 11:45:00,63.07,63.12,63.03,63.04,27872.0,56.3429,56.3876,56.3072,56.3161,27872.0
2021-07-30 11:50:00,63.04,63.12,63.03,63.05,42460.0,56.3161,56.3876,56.3072,56.3251,42460.0
2021-07-30 11:55:00,63.05,63.07,62.99,63.07,43179.0,56.3251,56.3429,56.2715,56.3429,43179.0
2021-07-30 12:00:00,63.06,63.06,62.82,62.82,37218.0,56.334,56.334,56.1196,56.1196,37218.0
2021-07-30 12:05:00,62.82,62.87,62.77,62.86,37519.0,56.1196,56.1643,56.0749,56.1553,37519.0
2021-07-30 12:10:00,62.86,62.93,62.8,62.93,79729.0,56.1553,56.2179,56.1017,56.2179,79729.0
2021-07-30 12:15:00,62.91,62.92,62.8,62.82,64336.0,56.2,56.2089,56.1017,56.1196,64336.0
2021-07-30 12:20:00,62.82,62.87,62.8,62.82,27186.0,56.1196,56.1643,56.1017,56.1196,27186.0
2021-07-30 12:25:00,62.81,62.9,62.78,62.87,29927.0,56.1107,56.1911,56.0839,56.1643,29927.0
2021-07-30 12:30:00,62.88,62.94,62.86,62.93,24699.0,56.1732,56.2268,56.1553,56.2179,24699.0
2021-07-30 12:35:00,62.94,62.99,62.92,62.95,42554.0,56.2268,56.2715,56.2089,56.2357,42554.0
2021-07-30 12:40:00,62.95,63.01,62.94,62.94,45777.0,56.2357,56.2893,56.2268,56.2268,45777.0
2021-07-30 12:45:00,62.93,62.96,62.86,62.88,17567.0,56.2179,56.2447,56.1553,56.1732,17567.0
2021-07-30 12:50:00,62.87,62.92,62.8,62.8,18615.0,56.1643,56.2089,56.1017,56.1017,18615.0
2021-07-30 12:55:00,62.79,62.8,62.62,62.64,41264.0,56.0928,56.1017,55.9409,55.9588,41264.0
2021-07-30 13:00:00,62.64,62.65,62.46,62.52,154343.0,55.9588,55.9677,55.798,55.8516,154343.0
2021-07-30 13:05:00,62.51,62.58,62.51,62.58,24679.0,55.8427,55.9052,55.8427,55.9052,24679.0
2021-07-30 13:10:00,62.58,62.66,62.56,62.66,22928.0,55.9052,55.9767,55.8873,55.9767,22928.0
2021-07-30 13:15:00,62.66,62.71,62.63,62.65,35294.0,55.9767,56.0213,55.9499,55.9677,35294.0
2021-07-30 13:20:00,62.65,62.68,62.57,62.59,94361.0,55.9677,55.9945,55.8963,55.9141,94361.0
2021-07-30 13:25:00,62.59,62.62,62.55,62.61,73824.0,55.9141,55.9409,55.8784,55.932,73824.0
2021-07-30 13:30:00,62.61,62.62,62.56,62.6,52292.0,55.932,55.9409,55.8873,55.9231,52292.0
2021-07-30 13:35:00,62.6,62.65,62.6,62.65,54647.0,55.9231,55.9677,55.9231,55.9677,54647.0
2021-07-30 13:40:00,62.65,62.73,62.65,62.72,50646.0,55.9677,56.0392,55.9677,56.0303,50646.0
2021-07-30 13:45:00,62.71,62.73,62.63,62.72,32555.0,56.0213,56.0392,55.9499,56.0303,32555.0
2021-07-30 13:50:00,62.71,62.73,62.68,62.71,29923.0,56.0213,56.0392,55.9945,56.0213,29923.0
2021-07-30 13:55:00,62.7,62.73,62.66,62.72,36937.0,56.0124,56.0392,55.9767,56.0303,36937.0
2021-07-30 14:00:00,62.72,62.72,62.54,62.55,33279.0,56.0303,56.0303,55.8695,55.8784,33279.0
2021-07-30 14:05:00,62.56,62.61,62.5,62.61,23939.0,55.8873,55.932,55.8337,55.932,23939.0
2021-07-30 14:10:00,62.6,62.67,62.56,62.64,16753.0,55.9231,55.9856,55.8873,55.9588,16753.0
2021-07-30 14:15:00,62.64,62.73,62.64,62.71,29330.0,55.9588,56.0392,55.9588,56.0213,29330.0
2021-07-30 14:20:00,62.71,62.74,62.59,62.6,37811.0,56.0213,56.0481,55.9141,55.9231,37811.0
2021-07-30 14:25:00,62.6,62.6,62.43,62.44,79028.0,55.9231,55.9231,55.7712,55.7801,79028.0
2021-07-30 14:30:00,62.44,62.45,62.34,62.34,59715.0,55.7801,55.7891,55.6908,55.6908,59715.0
2021-07-30 14:35:00,62.34,62.42,62.31,62.35,103810.0,55.6908,55.7623,55.664,55.6997,103810.0
2021-07-30 14:40:00,62.35,62.43,62.35,62.39,50774.0,55.6997,55.7712,55.6997,55.7355,50774.0
2021-07-30 14:45:00,62.39,62.45,62.38,62.44,50253.0,55.7355,55.7891,55.7265,55.7801,50253.0
2021-07-30 14:50:00,62.44,62.49,62.42,62.46,141826.0,55.7801,55.8248,55.7623,55.798,141826.0
2021-07-30 14:55:00,62.46,62.47,62.32,62.43,168370.0,55.798,55.8069,55.6729,55.7712,168370.0
2021-07-30 15:00:00,62.41,62.47,62.39,62.46,62067.0,55.7533,55.8069,55.7355,55.798,62067.0
2021-07-30 15:05:00,62.46,62.52,62.43,62.5,130394.0,55.798,55.8516,55.7712,55.8337,130394.0
2021-07-30 15:10:00,62.5,62.53,62.43,62.47,93977.0,55.8337,55.8605,55.7712,55.8069,93977.0
2021-07-30 15:15:00,62.47,62.55,62.45,62.48,174858.0,55.8069,55.8784,55.7891,55.8159,174858.0
2021-07-30 15:20:00,62.49,62.51,62.32,62.33,167797.0,55.8248,55.8427,55.6729,55.6819,167797.0
2021-07-30 15:25:00,62.33,62.48,62.33,62.47,159435.0,55.6819,55.8159,55.6819,55.8069,159435.0
2021-07-30 15:30:00,62.47,62.53,62.41,62.52,154018.0,55.8069,55.8605,55.7533,55.8516,154018.0
2021-07-30 15:35:00,62.52,62.59,62.49,62.52,180000.0,55.8516,55.9141,55.8248,55.8516,180000.0
2021-07-30 15:40:00,62.53,62.59,62.49,62.5,167041.0,55.8605,55.9141,55.8248,55.8337,167041.0
2021-07-30 15:45:00,62.5,62.58,62.49,62.57,177925.0,55.8337,55.9052,55.8248,55.8963,177925.0
2021-07-30 15:50:00,62.56,62.56,62.46,62.49,237601.0,55.8873,55.8873,55.798,55.8248,237601.0
2021-07-30 15:55:00,62.49,62.59,62.47,62.54,362649.0,55.8248,55.9141,55.8069,55.8695,362649.0
2021-08-02 09:30:00,62.78,63.53,62.72,63.29,407238.0,56.0839,56.7539,56.0303,56.5395,407238.0
2021-08-02 09:35:00,63.3,63.77,63.29,63.73,264024.0,56.5484,56.9683,56.5395,56.9325,264024.0
2021-08-02 09:40:00,63.75,64.05,63.74,64.01,181490.0,56.9504,57.2184,56.9415,57.1827,181490.0
2021-08-02 09:45:00,64.01,64.26,64.01,64.26,324315.0,57.1827,57.406,57.1827,57.406,324315.0
2021-08-02 09:50:00,64.29,64.32,63.84,63.86,251891.0,57.4328,57.4596,57.0308,57.0487,251891.0
2021-08-02 09:55:00,63.84,63.98,63.83,63.93,44368.0,57.0308,57.1559,57.0219,57.1112,44368.0
2021-08-02 10:00:00,63.94,64.04,63.82,63.93,169223.0,57.1201,57.2095,57.0129,57.1112,169223.0
2021-08-02 10:05:00,63.93,64.0,63.79,63.93,211363.0,57.1112,57.1737,56.9861,57.1112,211363.0
2021-08-02 10:10:00,63.92,63.95,63.67,63.71,220904.0,57.1023,57.1291,56.8789,56.9147,220904.0
2021-08-02 10:15:00,63.71,63.78,63.52,63.53,361966.0,56.9147,56.9772,56.7449,56.7539,361966.0
2021-08-02 10:20:00,63.53,63.55,63.39,63.47,322834.0,56.7539,56.7717,56.6288,56.7003,322834.0
2021-08-02 10:25:00,63.46,63.58,63.26,63.27,427675.0,56.6913,56.7985,56.5127,56.5216,427675.0
2021-08-02 10:30:00,63.28,63.58,63.25,63.58,86881.0,56.5305,56.7985,56.5037,56.7985,86881.0
2021-08-02 10:35:00,63.58,63.63,63.53,63.6,79023.0,56.7985,56.8432,56.7539,56.8164,79023.0
2021-08-02 10:40:00,63.59,63.59,63.36,63.44,118020.0,56.8075,56.8075,56.602,56.6735,118020.0
2021-08-02 10:45:00,63.44,63.52,63.13,63.13,446689.0,56.6735,56.7449,56.3965,56.3965,446689.0
2021-08-02 10:50:00,63.13,63.18,62.98,63.06,247639.0,56.3965,56.4412,56.2625,56.334,247639.0
2021-08-02 10:55:00,63.05,63.05,62.8,62.82,171363.0,56.3251,56.3251,56.1017,56.1196,171363.0
2021-08-02 11:00:00,62.81,62.92,62.79,62.92,112542.0,56.1107,56.2089,56.0928,56.2089,112542.0
2021-08-02 11:05:00,62.91,63.06,62.85,62.97,94770.0,56.2,56.334,56.1464,56.2536,94770.0
2021-08-02 11:10:00,62.96,63.0,62.86,62.89,71627.0,56.2447,56.2804,56.1553,56.1821,71627.0
2021-08-02 11:15:00,62.89,62.89,62.64,62.65,178687.0,56.1821,56.1821,55.9588,55.9677,178687.0
2021-08-02 11:20:00,62.66,62.75,62.63,62.71,164904.0,55.9767,56.0571,55.9499,56.0213,164904.0
2021-08-02 11:25:00,62.72,62.84,62.68,62.7,130981.0,56.0303,56.1375,55.9945,56.0124,130981.0
2021-08-02 11:30:00,62.71,62.74,62.55,62.7,128654.0,56.0213,56.0481,55.8784,56.0124,128654.0
2021-08-02 11:35:00,62.71,62.79,62.54,62.62,90731.0,56.0213,56.0928,55.8695,55.9409,90731.0
2021-08-02 11:40:00,62.62,62.63,62.48,62.51,47507.0,55.9409,55.9499,55.8159,55.8427,47507.0
2021-08-02 11:45:00,62.51,62.57,62.5,62.53,68000.0,55.8427,55.8963,55.8337,55.8605,68000.0
2021-08-02 11:50:00,62.52,62.52,62.37,62.4,244224.0,55.8516,55.8516,55.7176,55.7444,244224.0
2021-08-02 11:55:00,62.4,62.45,62.24,62.27,128956.0,55.7444,55.7891,55.6015,55.6283,128956.0
2021-08-02 12:00:00,62.27,62.29,62.18,62.28,134703.0,55.6283,55.6461,55.5479,55.6372,134703.0
2021-08-02 12:05:00,62.28,62.37,62.05,62.1,431419.0,55.6372,55.7176,55.4317,55.4764,431419.0
2021-08-02 12:10:00,62.1,62.15,62.02,62.05,265809.0,55.4764,55.5211,55.4049,55.4317,265809.0
2021-08-02 12:15:00,62.04,62.06,61.94,61.99,303808.0,55.4228,55.4407,55.3335,55.3781,303808.0
2021-08-02 12:20:00,62.0,62.01,61.88,61.89,238413.0,55.3871,55.396,55.2799,55.2888,238413.0
2021-08-02 12:25:00,61.88,62.09,61.86,62.08,146742.0,55.2799,55.4675,55.262,55.4585,146742.0
2021-08-02 12:30:00,62.07,62.28,62.06,62.28,90850.0,55.4496,55.6372,55.4407,55.6372,90850.0
2021-08-02 12:35:00,62.28,62.37,62.26,62.35,69233.0,55.6372,55.7176,55.6193,55.6997,69233.0
2021-08-02 12:40:00,62.36,62.38,62.29,62.36,178831.0,55.7087,55.7265,55.6461,55.7087,178831.0
2021-08-02 12:45:00,62.36,62.39,62.28,62.39,87777.0,55.7087,55.7355,55.6372,55.7355,87777.0
2021-08-02 12:50:00,62.39,62.42,62.29,62.39,33080.0,55.7355,55.7623,55.6461,55.7355,33080.0
2021-08-02 12:55:00,62.39,62.39,62.28,62.35,148887.0,55.7355,55.7355,55.6372,55.6997,148887.0
2021-08-02 13:00:00,62.36,62.45,62.29,62.29,40694.0,55.7087,55.7891,55.6461,55.6461,40694.0
2021-08-02 13:05:00,62.29,62.38,62.29,62.34,19056.0,55.6461,55.7265,55.6461,55.6908,19056.0
2021-08-02 13:10:00,62.32,62.43,62.29,62.37,22423.0,55.6729,55.7712,55.6461,55.7176,22423.0
2021-08-02 13:15:00,62.36,62.38,62.23,62.38,49344.0,55.7087,55.7265,55.5925,55.7265,49344.0
2021-08-02 13:20:00,62.37,62.49,62.37,62.47,24032.0,55.7176,55.8248,55.7176,55.8069,24032.0
2021-08-02 13:25:00,62.47,62.49,62.39,62.46,21154.0,55.8069,55.8248,55.7355,55.798,21154.0
2021-08-02 13:30:00,62.45,62.47,62.32,62.43,41302.0,55.7891,55.8069,55.6729,55.7712,41302.0
2021-08-02 13:35:00,62.43,62.47,62.39,62.4,41590.0,55.7712,55.8069,55.7355,55.7444,41590.0
2021-08-02 13:40:00,62.4,62.44,62.35,62.36,62058.0,55.7444,55.7801,55.6997,55.7087,62058.0
2021-08-02 13:45:00,62.36,62.37,62.31,62.35,52588.0,55.7087,55.7176,55.664,55.6997,52588.0
2021-08-02 13:50:00,62.35,62.37,62.27,62.28,47391.0,55.6997,55.7176,55.6283,55.6372,47391.0
2021-08-02 13:55:00,62.28,62.35,62.28,62.32,70722.0,55.6372,55.6997,55.6372,55.6729,70722.0
2021-08-02 14:00:00,62.33,62.38,62.29,62.34,74624.0,55.6819,55.7265,55.6461,55.6908,74624.0
2021-08-02 14:05:00,62.34,62.57,62.34,62.55,126087.0,55.6908,55.8963,55.6908,55.8784,126087.0
2021-08-02 14:10:00,62.55,62.63,62.52,62.61,145490.0,55.8784,55.9499,55.8516,55.932,145490.0
2021-08-02 14:15:00,62.61,62.63,62.45,62.46,61654.0,55.932,55.9499,55.7891,55.798,61654.0
2021-08-02 14:20:00,62.46,62.47,62.37,62.38,57400.0,55.798,55.8069,55.7176,55.7265,57400.0
2021-08-02 14:25:00,62.38,62.46,62.32,62.43,51626.0,55.7265,55.798,55.6729,55.7712,51626.0
2021-08-02 14:30:00,62.43,62.48,62.39,62.4,58329.0,55.7712,55.8159,55.7355,55.7444,58329.0
2021-08-02 14:35:00,62.4,62.43,62.38,62.42,41059.0,55.7444,55.7712,55.7265,55.7623,41059.0
2021-08-02 14:40:00,62.42,62.44,62.31,62.33,90776.0,55.7623,55.7801,55.664,55.6819,90776.0
2021-08-02 14:45:00,62.33,62.38,62.28,62.31,384444.0,55.6819,55.7265,55.6372,55.664,384444.0
2021-08-02 14:50:00,62.32,62.4,62.3,62.35,81021.0,55.6729,55.7444,55.6551,55.6997,81021.0
2021-08-02 14:55:00,62.35,62.43,62.33,62.37,65916.0,55.6997,55.7712,55.6819,55.7176,65916.0
2021-08-02 15:00:00,62.37,62.39,62.34,62.37,60718.0,55.7176,55.7355,55.6908,55.7176,60718.0
2021-08-02 15:05:00,62.38,62.38,62.19,62.2,73603.0,55.7265,55.7265,55.5568,55.5657,73603.0
2021-08-02 15:10:00,62.2,62.22,62.12,62.14,77860.0,55.5657,55.5836,55.4943,55.5121,77860.0
2021-08-02 15:15:00,62.15,62.27,62.15,62.27,422782.0,55.5211,55.6283,55.5211,55.6283,422782.0
2021-08-02 15:20:00,62.27,62.3,62.21,62.22,60128.0,55.6283,55.6551,55.5747,55.5836,60128.0
2021-08-02 15:25:00,62.23,62.26,62.18,62.23,66309.0,55.5925,55.6193,55.5479,55.5925,66309.0
2021-08-02 15:30:00,62.23,62.27,62.17,62.25,101414.0,55.5925,55.6283,55.5389,55.6104,101414.0
2021-08-02 15:35:00,62.25,62.28,62.19,62.27,169583.0,55.6104,55.6372,55.5568,55.6283,169583.0
2021-08-02 15:40:00,62.26,62.3,62.18,62.18,150188.0,55.6193,55.6551,55.5479,55.5479,150188.0
2021-08-02 15:45:00,62.18,62.18,62.09,62.09,141742.0,55.5479,55.5479,55.4675,55.4675,141742.0
2021-08-02 15:50:00,62.1,62.21,61.98,62.04,209785.0,55.4764,55.5747,55.3692,55.4228,209785.0
2021-08-02 15:55:00,62.05,62.05,61.94,61.97,390224.0,55.4317,55.4317,55.3335,55.3603,390224.0
2021-08-03 09:30:00,62.29,62.45,61.69,61.75,739176.0,55.6461,55.7891,55.1101,55.1637,739176.0
2021-08-03 09:35:00,61.75,61.8,61.44,61.49,218409.0,55.1637,55.2084,54.8868,54.9315,218409.0
2021-08-03 09:40:00,61.48,61.66,61.36,61.46,187320.0,54.9225,55.0833,54.8153,54.9047,187320.0
2021-08-03 09:45:00,61.47,61.47,61.12,61.14,151873.0,54.9136,54.9136,54.6009,54.6188,151873.0
2021-08-03 09:50:00,61.14,61.41,61.06,61.23,251221.0,54.6188,54.86,54.5473,54.6992,251221.0
2021-08-03 09:55:00,61.21,61.53,61.13,61.53,372239.0,54.6813,54.9672,54.6099,54.9672,372239.0
2021-08-03 10:00:00,61.52,61.71,61.46,61.64,668855.0,54.9583,55.128,54.9047,55.0655,668855.0
2021-08-03 10:05:00,61.64,61.68,61.43,61.51,322153.0,55.0655,55.1012,54.8779,54.9493,322153.0
2021-08-03 10:10:00,61.52,61.71,61.35,61.62,184976.0,54.9583,55.128,54.8064,55.0476,184976.0
2021-08-03 10:15:00,61.62,61.85,61.58,61.79,184763.0,55.0476,55.2531,55.0119,55.1995,184763.0
2021-08-03 10:20:00,61.79,61.88,61.65,61.84,256749.0,55.1995,55.2799,55.0744,55.2441,256749.0
2021-08-03 10:25:00,61.84,61.93,61.75,61.87,236792.0,55.2441,55.3245,55.1637,55.2709,236792.0
2021-08-03 10:30:00,61.87,61.94,61.58,61.71,242682.0,55.2709,55.3335,55.0119,55.128,242682.0
2021-08-03 10:35:00,61.73,61.97,61.68,61.97,198064.0,55.1459,55.3603,55.1012,55.3603,198064.0
2021-08-03 10:40:00,61.96,62.14,61.94,62.13,136246.0,55.3513,55.5121,55.3335,55.5032,136246.0
2021-08-03 10:45:00,62.14,62.35,62.11,62.29,133940.0,55.5121,55.6997,55.4853,55.6461,133940.0
2021-08-03 10:50:00,62.3,62.37,62.13,62.16,95528.0,55.6551,55.7176,55.5032,55.53,95528.0
2021-08-03 10:55:00,62.17,62.18,62.07,62.09,89128.0,55.5389,55.5479,55.4496,55.4675,89128.0
2021-08-03 11:00:00,62.08,62.26,62.03,62.12,69365.0,55.4585,55.6193,55.4139,55.4943,69365.0
2021-08-03 11:05:00,62.13,62.37,62.05,62.33,60870.0,55.5032,55.7176,55.4317,55.6819,60870.0
2021-08-03 11:10:00,62.32,62.48,62.26,62.48,44304.0,55.6729,55.8159,55.6193,55.8159,44304.0
2021-08-03 11:15:00,62.46,62.5,62.35,62.49,47674.0,55.798,55.8337,55.6997,55.8248,47674.0
2021-08-03 11:20:00,62.5,62.52,62.44,62.46,102849.0,55.8337,55.8516,55.7801,55.798,102849.0
2021-08-03 11:25:00,62.46,62.6,62.46,62.58,178954.0,55.798,55.9231,55.798,55.9052,178954.0
2021-08-03 11:30:00,62.58,62.81,62.56,62.73,394342.0,55.9052,56.1107,55.8873,56.0392,394342.0
2021-08-03 11:35:00,62.73,62.85,62.73,62.85,60111.0,56.0392,56.1464,56.0392,56.1464,60111.0
2021-08-03 11:40:00,62.86,62.88,62.73,62.79,146691.0,56.1553,56.1732,56.0392,56.0928,146691.0
2021-08-03 11:45:00,62.79,62.79,62.68,62.73,56415.0,56.0928,56.0928,55.9945,56.0392,56415.0
2021-08-03 11:50:00,62.71,62.75,62.63,62.74,115922.0,56.0213,56.0571,55.9499,56.0481,115922.0
2021-08-03 11:55:00,62.75,62.78,62.62,62.65,46033.0,56.0571,56.0839,55.9409,55.9677,46033.0
2021-08-03 12:00:00,62.65,62.74,62.56,62.73,78044.0,55.9677,56.0481,55.8873,56.0392,78044.0
2021-08-03 12:05:00,62.73,62.73,62.57,62.59,140082.0,56.0392,56.0392,55.8963,55.9141,140082.0
2021-08-03 12:10:00,62.58,62.58,62.49,62.51,155573.0,55.9052,55.9052,55.8248,55.8427,155573.0
2021-08-03 12:15:00,62.52,62.54,62.45,62.49,216026.0,55.8516,55.8695,55.7891,55.8248,216026.0
2021-08-03 12:20:00,62.49,62.52,62.44,62.45,186224.0,55.8248,55.8516,55.7801,55.7891,186224.0
2021-08-03 12:25:00,62.45,62.46,62.39,62.41,128322.0,55.7891,55.798,55.7355,55.7533,128322.0
2021-08-03 12:30:00,62.41,62.44,62.33,62.42,28687.0,55.7533,55.7801,55.6819,55.7623,28687.0
2021-08-03 12:35:00,62.43,62.57,62.42,62.57,29149.0,55.7712,55.8963,55.7623,55.8963,29149.0
2021-08-03 12:40:00,62.55,62.63,62.55,62.62,15447.0,55.8784,55.9499,55.8784,55.9409,15447.0
2021-08-03 12:45:00,62.62,62.63,62.53,62.54,15799.0,55.9409,55.9499,55.8605,55.8695,15799.0
2021-08-03 12:50:00,62.55,62.63,62.52,62.6,114871.0,55.8784,55.9499,55.8516,55.9231,114871.0
2021-08-03 12:55:00,62.6,62.75,62.59,62.63,16027.0,55.9231,56.0571,55.9141,55.9499,16027.0
2021-08-03 13:00:00,62.64,62.73,62.62,62.68,17521.0,55.9588,56.0392,55.9409,55.9945,17521.0
2021-08-03 13:05:00,62.69,62.71,62.65,62.67,34757.0,56.0035,56.0213,55.9677,55.9856,34757.0
2021-08-03 13:10:00,62.66,62.74,62.62,62.74,44322.0,55.9767,56.0481,55.9409,56.0481,44322.0
2021-08-03 13:15:00,62.74,62.74,62.62,62.66,40871.0,56.0481,56.0481,55.9409,55.9767,40871.0
2021-08-03 13:20:00,62.67,62.67,62.57,62.58,103198.0,55.9856,55.9856,55.8963,55.9052,103198.0
2021-08-03 13:25:00,62.58,62.59,62.47,62.57,143543.0,55.9052,55.9141,55.8069,55.8963,143543.0
2021-08-03 13:30:00,62.56,62.56,62.43,62.52,120521.0,55.8873,55.8873,55.7712,55.8516,120521.0
2021-08-03 13:35:00,62.53,62.53,62.45,62.46,131628.0,55.8605,55.8605,55.7891,55.798,131628.0
2021-08-03 13:40:00,62.46,62.54,62.44,62.51,99366.0,55.798,55.8695,55.7801,55.8427,99366.0
2021-08-03 13:45:00,62.5,62.62,62.47,62.57,35042.0,55.8337,55.9409,55.8069,55.8963,35042.0
2021-08-03 13:50:00,62.57,62.78,62.57,62.78,22794.0,55.8963,56.0839,55.8963,56.0839,22794.0
2021-08-03 13:55:00,62.79,62.9,62.77,62.88,75909.0,56.0928,56.1911,56.0749,56.1732,75909.0
2021-08-03 14:00:00,62.89,62.92,62.84,62.85,18970.0,56.1821,56.2089,56.1375,56.1464,18970.0
2021-08-03 14:05:00,62.85,62.89,62.81,62.82,20058.0,56.1464,56.1821,56.1107,56.1196,20058.0
2021-08-03 14:10:00,62.83,62.88,62.79,62.81,50392.0,56.1285,56.1732,56.0928,56.1107,50392.0
2021-08-03 14:15:00,62.81,62.89,62.8,62.88,30211.0,56.1107,56.1821,56.1017,56.1732,30211.0
2021-08-03 14:20:00,62.87,62.95,62.86,62.94,38564.0,56.1643,56.2357,56.1553,56.2268,38564.0
2021-08-03 14:25:00,62.95,63.02,62.92,63.0,70852.0,56.2357,56.2983,56.2089,56.2804,70852.0
2021-08-03 14:30:00,62.99,63.1,62.97,63.09,66088.0,56.2715,56.3697,56.2536,56.3608,66088.0
2021-08-03 14:35:00,63.09,63.1,63.0,63.08,27188.0,56.3608,56.3697,56.2804,56.3519,27188.0
2021-08-03 14:40:00,63.1,63.16,63.09,63.13,34327.0,56.3697,56.4233,56.3608,56.3965,34327.0
2021-08-03 14:45:00,63.13,63.13,62.97,62.99,71235.0,56.3965,56.3965,56.2536,56.2715,71235.0
2021-08-03 14:50:00,63.0,63.02,62.95,62.99,22176.0,56.2804,56.2983,56.2357,56.2715,22176.0
2021-08-03 14:55:00,63.0,63.09,62.98,63.07,52930.0,56.2804,56.3608,56.2625,56.3429,52930.0
2021-08-03 15:00:00,63.07,63.11,63.05,63.1,23120.0,56.3429,56.3787,56.3251,56.3697,23120.0
2021-08-03 15:05:00,63.09,63.12,63.07,63.1,69358.0,56.3608,56.3876,56.3429,56.3697,69358.0
2021-08-03 15:10:00,63.11,63.12,63.05,63.1,46454.0,56.3787,56.3876,56.3251,56.3697,46454.0
2021-08-03 15:15:00,63.11,63.17,63.1,63.12,138130.0,56.3787,56.4323,56.3697,56.3876,138130.0
2021-08-03 15:20:00,63.11,63.15,63.08,63.14,66309.0,56.3787,56.4144,56.3519,56.4055,66309.0
2021-08-03 15:25:00,63.14,63.18,63.08,63.17,71719.0,56.4055,56.4412,56.3519,56.4323,71719.0
2021-08-03 15:30:00,63.17,63.21,63.14,63.19,83940.0,56.4323,56.468,56.4055,56.4501,83940.0
2021-08-03 15:35:00,63.19,63.19,63.07,63.07,120201.0,56.4501,56.4501,56.3429,56.3429,120201.0
2021-08-03 15:40:00,63.06,63.06,62.91,62.92,106583.0,56.334,56.334,56.2,56.2089,106583.0
2021-08-03 15:45:00,62.91,63.01,62.9,62.98,109574.0,56.2,56.2893,56.1911,56.2625,109574.0
2021-08-03 15:50:00,62.98,63.03,62.88,63.02,148781.0,56.2625,56.3072,56.1732,56.2983,148781.0
2021-08-03 15:55:00,63.02,63.09,62.93,63.09,539851.0,56.2983,56.3608,56.2179,56.3608,539851.0
2021-08-04 09:30:00,62.21,62.45,61.93,62.39,540215.0,55.5747,55.7891,55.3245,55.7355,540215.0
2021-08-04 09:35:00,62.36,62.66,62.21,62.51,465106.0,55.7087,55.9767,55.5747,55.8427,465106.0
2021-08-04 09:40:00,62.5,62.5,62.17,62.32,243841.0,55.8337,55.8337,55.5389,55.6729,243841.0
2021-08-04 09:45:00,62.33,62.51,62.02,62.5,291206.0,55.6819,55.8427,55.4049,55.8337,291206.0
2021-08-04 09:50:00,62.51,62.78,62.35,62.38,190129.0,55.8427,56.0839,55.6997,55.7265,190129.0
2021-08-04 09:55:00,62.39,62.4,62.14,62.26,116217.0,55.7355,55.7444,55.5121,55.6193,116217.0
2021-08-04 10:00:00,62.27,62.9,62.27,62.88,440231.0,55.6283,56.1911,55.6283,56.1732,440231.0
2021-08-04 10:05:00,62.88,62.95,62.77,62.87,149360.0,56.1732,56.2357,56.0749,56.1643,149360.0
2021-08-04 10:10:00,62.87,63.05,62.81,63.02,221099.0,56.1643,56.3251,56.1107,56.2983,221099.0
2021-08-04 10:15:00,63.02,63.09,62.9,62.97,153639.0,56.2983,56.3608,56.1911,56.2536,153639.0
2021-08-04 10:20:00,62.97,63.03,62.87,62.91,194873.0,56.2536,56.3072,56.1643,56.2,194873.0
2021-08-04 10:25:00,62.9,63.06,62.85,62.95,205585.0,56.1911,56.334,56.1464,56.2357,205585.0
2021-08-04 10:30:00,62.95,62.95,62.48,62.58,520362.0,56.2357,56.2357,55.8159,55.9052,520362.0
2021-08-04 10:35:00,62.6,62.87,62.58,62.85,95514.0,55.9231,56.1643,55.9052,56.1464,95514.0
2021-08-04 10:40:00,62.86,63.09,62.8,63.07,159875.0,56.1553,56.3608,56.1017,56.3429,159875.0
2021-08-04 10:45:00,63.07,63.2,62.98,63.01,317383.0,56.3429,56.4591,56.2625,56.2893,317383.0
2021-08-04 10:50:00,63.0,63.06,62.85,62.94,123584.0,56.2804,56.334,56.1464,56.2268,123584.0
2021-08-04 10:55:00,62.93,63.06,62.87,63.0,63479.0,56.2179,56.334,56.1643,56.2804,63479.0
2021-08-04 11:00:00,62.99,63.01,62.77,63.01,91759.0,56.2715,56.2893,56.0749,56.2893,91759.0
2021-08-04 11:05:00,63.01,63.25,63.01,63.24,70778.0,56.2893,56.5037,56.2893,56.4948,70778.0
2021-08-04 11:10:00,63.24,63.28,63.17,63.22,51920.0,56.4948,56.5305,56.4323,56.4769,51920.0
2021-08-04 11:15:00,63.22,63.28,63.13,63.21,62499.0,56.4769,56.5305,56.3965,56.468,62499.0
2021-08-04 11:20:00,63.21,63.27,63.13,63.18,39559.0,56.468,56.5216,56.3965,56.4412,39559.0
2021-08-04 11:25:00,63.18,63.22,63.08,63.13,33542.0,56.4412,56.4769,56.3519,56.3965,33542.0
2021-08-04 11:30:00,63.13,63.13,62.95,62.96,49569.0,56.3965,56.3965,56.2357,56.2447,49569.0
2021-08-04 11:35:00,62.98,63.01,62.88,62.97,53597.0,56.2625,56.2893,56.1732,56.2536,53597.0
2021-08-04 11:40:00,62.97,63.0,62.74,62.82,56050.0,56.2536,56.2804,56.0481,56.1196,56050.0
2021-08-04 11:45:00,62.81,62.87,62.76,62.78,41619.0,56.1107,56.1643,56.066,56.0839,41619.0
2021-08-04 11:50:00,62.78,62.78,62.68,62.72,46544.0,56.0839,56.0839,55.9945,56.0303,46544.0
2021-08-04 11:55:00,62.72,62.74,62.5,62.55,44299.0,56.0303,56.0481,55.8337,55.8784,44299.0
2021-08-04 12:00:00,62.53,62.69,62.52,62.68,31969.0,55.8605,56.0035,55.8516,55.9945,31969.0
2021-08-04 12:05:00,62.67,62.71,62.62,62.66,71378.0,55.9856,56.0213,55.9409,55.9767,71378.0
2021-08-04 12:10:00,62.66,62.66,62.55,62.63,23604.0,55.9767,55.9767,55.8784,55.9499,23604.0
2021-08-04 12:15:00,62.64,62.69,62.59,62.66,38079.0,55.9588,56.0035,55.9141,55.9767,38079.0
2021-08-04 12:20:00,62.65,62.75,62.65,62.74,30159.0,55.9677,56.0571,55.9677,56.0481,30159.0
2021-08-04 12:25:00,62.71,62.71,62.59,62.65,35127.0,56.0213,56.0213,55.9141,55.9677,35127.0
2021-08-04 12:30:00,62.65,62.74,62.6,62.71,22639.0,55.9677,56.0481,55.9231,56.0213,22639.0
2021-08-04 12:35:00,62.7,62.79,62.69,62.77,23572.0,56.0124,56.0928,56.0035,56.0749,23572.0
2021-08-04 12:40:00,62.75,62.77,62.55,62.68,38000.0,56.0571,56.0749,55.8784,55.9945,38000.0
2021-08-04 12:45:00,62.65,62.73,62.64,62.72,9457.0,55.9677,56.0392,55.9588,56.0303,9457.0
2021-08-04 12:50:00,62.72,62.76,62.7,62.71,23808.0,56.0303,56.066,56.0124,56.0213,23808.0
2021-08-04 12:55:00,62.72,62.74,62.64,62.69,18917.0,56.0303,56.0481,55.9588,56.0035,18917.0
2021-08-04 13:00:00,62.68,62.69,62.6,62.61,33372.0,55.9945,56.0035,55.9231,55.932,33372.0
2021-08-04 13:05:00,62.6,62.7,62.57,62.65,26781.0,55.9231,56.0124,55.8963,55.9677,26781.0
2021-08-04 13:10:00,62.65,62.75,62.64,62.73,17226.0,55.9677,56.0571,55.9588,56.0392,17226.0
2021-08-04 13:15:00,62.72,62.74,62.67,62.72,32603.0,56.0303,56.0481,55.9856,56.0303,32603.0
2021-08-04 13:20:00,62.7,62.72,62.67,62.7,26910.0,56.0124,56.0303,55.9856,56.0124,26910.0
2021-08-04 13:25:00,62.7,62.73,62.65,62.66,18192.0,56.0124,56.0392,55.9677,55.9767,18192.0
2021-08-04 13:30:00,62.65,62.76,62.64,62.76,31626.0,55.9677,56.066,55.9588,56.066,31626.0
2021-08-04 13:35:00,62.76,62.77,62.7,62.72,25933.0,56.066,56.0749,56.0124,56.0303,25933.0
2021-08-04 13:40:00,62.71,62.74,62.65,62.66,33475.0,56.0213,56.0481,55.9677,55.9767,33475.0
2021-08-04 13:45:00,62.65,62.73,62.61,62.72,21336.0,55.9677,56.0392,55.932,56.0303,21336.0
2021-08-04 13:50:00,62.72,62.78,62.7,62.74,20546.0,56.0303,56.0839,56.0124,56.0481,20546.0
2021-08-04 13:55:00,62.74,62.82,62.73,62.82,19539.0,56.0481,56.1196,56.0392,56.1196,19539.0
2021-08-04 14:00:00,62.83,62.85,62.8,62.83,17953.0,56.1285,56.1464,56.1017,56.1285,17953.0
2021-08-04 14:05:00,62.81,62.81,62.74,62.8,17815.0,56.1107,56.1107,56.0481,56.1017,17815.0
2021-08-04 14:10:00,62.81,62.81,62.74,62.74,17454.0,56.1107,56.1107,56.0481,56.0481,17454.0
2021-08-04 14:15:00,62.74,62.82,62.73,62.76,20494.0,56.0481,56.1196,56.0392,56.066,20494.0
2021-08-04 14:20:00,62.77,62.79,62.73,62.76,29575.0,56.0749,56.0928,56.0392,56.066,29575.0
2021-08-04 14:25:00,62.75,62.76,62.68,62.7,50141.0,56.0571,56.066,55.9945,56.0124,50141.0
2021-08-04 14:30:00,62.7,62.7,62.64,62.65,22271.0,56.0124,56.0124,55.9588,55.9677,22271.0
2021-08-04 14:35:00,62.65,62.73,62.64,62.73,49099.0,55.9677,56.0392,55.9588,56.0392,49099.0
2021-08-04 14:40:00,62.73,62.76,62.71,62.72,17756.0,56.0392,56.066,56.0213,56.0303,17756.0
2021-08-04 14:45:00,62.72,62.75,62.65,62.72,53071.0,56.0303,56.0571,55.9677,56.0303,53071.0
2021-08-04 14:50:00,62.72,62.78,62.69,62.78,30220.0,56.0303,56.0839,56.0035,56.0839,30220.0
2021-08-04 14:55:00,62.78,62.88,62.76,62.84,63921.0,56.0839,56.1732,56.066,56.1375,63921.0
2021-08-04 15:00:00,62.85,62.85,62.75,62.75,31889.0,56.1464,56.1464,56.0571,56.0571,31889.0
2021-08-04 15:05:00,62.76,62.78,62.72,62.73,63013.0,56.066,56.0839,56.0303,56.0392,63013.0
2021-08-04 15:10:00,62.73,62.77,62.7,62.71,44009.0,56.0392,56.0749,56.0124,56.0213,44009.0
2021-08-04 15:15:00,62.71,62.75,62.67,62.75,44279.0,56.0213,56.0571,55.9856,56.0571,44279.0
2021-08-04 15:20:00,62.74,62.77,62.72,62.72,43853.0,56.0481,56.0749,56.0303,56.0303,43853.0
2021-08-04 15:25:00,62.73,62.79,62.71,62.79,31900.0,56.0392,56.0928,56.0213,56.0928,31900.0
2021-08-04 15:30:00,62.79,62.82,62.74,62.82,83009.0,56.0928,56.1196,56.0481,56.1196,83009.0
2021-08-04 15:35:00,62.81,62.83,62.68,62.69,79296.0,56.1107,56.1285,55.9945,56.0035,79296.0
2021-08-04 15:40:00,62.69,62.75,62.67,62.75,68612.0,56.0035,56.0571,55.9856,56.0571,68612.0
2021-08-04 15:45:00,62.76,62.77,62.7,62.72,107318.0,56.066,56.0749,56.0124,56.0303,107318.0
2021-08-04 15:50:00,62.72,62.76,62.57,62.58,142560.0,56.0303,56.066,55.8963,55.9052,142560.0
2021-08-04 15:55:00,62.58,62.59,62.48,62.48,188445.0,55.9052,55.9141,55.8159,55.8159,188445.0
2021-08-05 09:30:00,62.94,63.3,62.84,63.1,341523.0,56.2268,56.5484,56.1375,56.3697,341523.0
2021-08-05 09:35:00,63.09,63.38,63.03,63.38,250609.0,56.3608,56.6199,56.3072,56.6199,250609.0
2021-08-05 09:40:00,63.4,63.5,63.23,63.27,221355.0,56.6377,56.7271,56.4859,56.5216,221355.0
2021-08-05 09:45:00,63.28,63.36,62.99,63.1,185991.0,56.5305,56.602,56.2715,56.3697,185991.0
2021-08-05 09:50:00,63.1,63.32,63.09,63.24,86093.0,56.3697,56.5663,56.3608,56.4948,86093.0
2021-08-05 09:55:00,63.26,63.41,63.22,63.41,47223.0,56.5127,56.6467,56.4769,56.6467,47223.0
2021-08-05 10:00:00,63.42,63.44,63.31,63.39,51727.0,56.6556,56.6735,56.5573,56.6288,51727.0
2021-08-05 10:05:00,63.42,63.49,63.31,63.32,129392.0,56.6556,56.7181,56.5573,56.5663,129392.0
2021-08-05 10:10:00,63.32,63.39,63.23,63.25,149055.0,56.5663,56.6288,56.4859,56.5037,149055.0
2021-08-05 10:15:00,63.26,63.26,63.1,63.11,84631.0,56.5127,56.5127,56.3697,56.3787,84631.0
2021-08-05 10:20:00,63.1,63.33,63.07,63.33,31759.0,56.3697,56.5752,56.3429,56.5752,31759.0
2021-08-05 10:25:00,63.33,63.46,63.26,63.26,40287.0,56.5752,56.6913,56.5127,56.5127,40287.0
2021-08-05 10:30:00,63.25,63.47,63.24,63.47,52561.0,56.5037,56.7003,56.4948,56.7003,52561.0
2021-08-05 10:35:00,63.48,63.49,63.29,63.42,127028.0,56.7092,56.7181,56.5395,56.6556,127028.0
2021-08-05 10:40:00,63.41,63.46,63.36,63.42,206688.0,56.6467,56.6913,56.602,56.6556,206688.0
2021-08-05 10:45:00,63.42,63.44,63.34,63.38,170928.0,56.6556,56.6735,56.5841,56.6199,170928.0
2021-08-05 10:50:00,63.38,63.41,63.3,63.37,72984.0,56.6199,56.6467,56.5484,56.6109,72984.0
2021-08-05 10:55:00,63.37,63.41,63.35,63.4,169769.0,56.6109,56.6467,56.5931,56.6377,169769.0
2021-08-05 11:00:00,63.4,63.54,63.36,63.49,139816.0,56.6377,56.7628,56.602,56.7181,139816.0
2021-08-05 11:05:00,63.51,63.63,63.51,63.61,359017.0,56.736,56.8432,56.736,56.8253,359017.0
2021-08-05 11:10:00,63.61,63.72,63.57,63.59,204761.0,56.8253,56.9236,56.7896,56.8075,204761.0
2021-08-05 11:15:00,63.59,63.66,63.52,63.6,168715.0,56.8075,56.87,56.7449,56.8164,168715.0
2021-08-05 11:20:00,63.6,63.62,63.45,63.58,263982.0,56.8164,56.8343,56.6824,56.7985,263982.0
2021-08-05 11:25:00,63.59,63.73,63.59,63.71,46141.0,56.8075,56.9325,56.8075,56.9147,46141.0
2021-08-05 11:30:00,63.7,63.75,63.68,63.72,22383.0,56.9057,56.9504,56.8879,56.9236,22383.0
2021-08-05 11:35:00,63.73,63.77,63.65,63.69,45367.0,56.9325,56.9683,56.8611,56.8968,45367.0
2021-08-05 11:40:00,63.7,63.72,63.56,63.58,56295.0,56.9057,56.9236,56.7807,56.7985,56295.0
2021-08-05 11:45:00,63.58,63.59,63.51,63.56,120970.0,56.7985,56.8075,56.736,56.7807,120970.0
2021-08-05 11:50:00,63.56,63.61,63.54,63.54,118381.0,56.7807,56.8253,56.7628,56.7628,118381.0
2021-08-05 11:55:00,63.54,63.6,63.54,63.57,269024.0,56.7628,56.8164,56.7628,56.7896,269024.0
2021-08-05 12:00:00,63.57,63.66,63.57,63.63,48584.0,56.7896,56.87,56.7896,56.8432,48584.0
2021-08-05 12:05:00,63.64,63.67,63.6,63.66,93938.0,56.8521,56.8789,56.8164,56.87,93938.0
2021-08-05 12:10:00,63.66,63.66,63.6,63.66,48249.0,56.87,56.87,56.8164,56.87,48249.0
2021-08-05 12:15:00,63.65,63.7,63.63,63.65,37296.0,56.8611,56.9057,56.8432,56.8611,37296.0
2021-08-05 12:20:00,63.65,63.66,63.59,63.6,33377.0,56.8611,56.87,56.8075,56.8164,33377.0
2021-08-05 12:25:00,63.6,63.6,63.53,63.53,23206.0,56.8164,56.8164,56.7539,56.7539,23206.0
2021-08-05 12:30:00,63.53,63.53,63.4,63.43,38940.0,56.7539,56.7539,56.6377,56.6645,38940.0
2021-08-05 12:35:00,63.44,63.45,63.36,63.39,43875.0,56.6735,56.6824,56.602,56.6288,43875.0
2021-08-05 12:40:00,63.39,63.41,63.33,63.37,74538.0,56.6288,56.6467,56.5752,56.6109,74538.0
2021-08-05 12:45:00,63.37,63.39,63.34,63.38,44185.0,56.6109,56.6288,56.5841,56.6199,44185.0
2021-08-05 12:50:00,63.38,63.44,63.37,63.41,40589.0,56.6199,56.6735,56.6109,56.6467,40589.0
2021-08-05 12:55:00,63.41,63.44,63.33,63.42,30852.0,56.6467,56.6735,56.5752,56.6556,30852.0
2021-08-05 13:00:00,63.42,63.45,63.39,63.44,26748.0,56.6556,56.6824,56.6288,56.6735,26748.0
2021-08-05 13:05:00,63.44,63.5,63.44,63.49,22209.0,56.6735,56.7271,56.6735,56.7181,22209.0
2021-08-05 13:10:00,63.49,63.52,63.47,63.51,21345.0,56.7181,56.7449,56.7003,56.736,21345.0
2021-08-05 13:15:00,63.51,63.53,63.49,63.5,88474.0,56.736,56.7539,56.7181,56.7271,88474.0
2021-08-05 13:20:00,63.51,63.57,63.5,63.52,48462.0,56.736,56.7896,56.7271,56.7449,48462.0
2021-08-05 13:25:00,63.52,63.56,63.51,63.54,51598.0,56.7449,56.7807,56.736,56.7628,51598.0
2021-08-05 13:30:00,63.54,63.59,63.48,63.49,35562.0,56.7628,56.8075,56.7092,56.7181,35562.0
2021-08-05 13:35:00,63.48,63.51,63.45,63.5,46814.0,56.7092,56.736,56.6824,56.7271,46814.0
2021-08-05 13:40:00,63.5,63.61,63.49,63.59,44162.0,56.7271,56.8253,56.7181,56.8075,44162.0
2021-08-05 13:45:00,63.59,63.61,63.55,63.61,32403.0,56.8075,56.8253,56.7717,56.8253,32403.0
2021-08-05 13:50:00,63.6,63.61,63.57,63.59,44228.0,56.8164,56.8253,56.7896,56.8075,44228.0
2021-08-05 13:55:00,63.59,63.61,63.51,63.53,50129.0,56.8075,56.8253,56.736,56.7539,50129.0
2021-08-05 14:00:00,63.52,63.54,63.45,63.47,27424.0,56.7449,56.7628,56.6824,56.7003,27424.0
2021-08-05 14:05:00,63.48,63.48,63.39,63.42,22753.0,56.7092,56.7092,56.6288,56.6556,22753.0
2021-08-05 14:10:00,63.43,63.48,63.42,63.45,27584.0,56.6645,56.7092,56.6556,56.6824,27584.0
2021-08-05 14:15:00,63.46,63.47,63.43,63.44,19100.0,56.6913,56.7003,56.6645,56.6735,19100.0
2021-08-05 14:20:00,63.44,63.44,63.37,63.41,19934.0,56.6735,56.6735,56.6109,56.6467,19934.0
2021-08-05 14:25:00,63.41,63.45,63.38,63.42,21981.0,56.6467,56.6824,56.6199,56.6556,21981.0
2021-08-05 14:30:00,63.42,63.44,63.36,63.38,25188.0,56.6556,56.6735,56.602,56.6199,25188.0
2021-08-05 14:35:00,63.37,63.39,63.35,63.38,38310.0,56.6109,56.6288,56.5931,56.6199,38310.0
2021-08-05 14:40:00,63.38,63.42,63.36,63.37,42519.0,56.6199,56.6556,56.602,56.6109,42519.0
2021-08-05 14:45:00,63.36,63.38,63.34,63.38,40795.0,56.602,56.6199,56.5841,56.6199,40795.0
2021-08-05 14:50:00,63.37,63.4,63.34,63.34,38563.0,56.6109,56.6377,56.5841,56.5841,38563.0
2021-08-05 14:55:00,63.34,63.37,63.29,63.3,51978.0,56.5841,56.6109,56.5395,56.5484,51978.0
2021-08-05 15:00:00,63.3,63.38,63.28,63.38,59245.0,56.5484,56.6199,56.5305,56.6199,59245.0
2021-08-05 15:05:00,63.38,63.47,63.35,63.46,54831.0,56.6199,56.7003,56.5931,56.6913,54831.0
2021-08-05 15:10:00,63.46,63.5,63.45,63.5,100499.0,56.6913,56.7271,56.6824,56.7271,100499.0
2021-08-05 15:15:00,63.49,63.49,63.42,63.45,102668.0,56.7181,56.7181,56.6556,56.6824,102668.0
2021-08-05 15:20:00,63.46,63.54,63.46,63.54,60086.0,56.6913,56.7628,56.6913,56.7628,60086.0
2021-08-05 15:25:00,63.53,63.59,63.5,63.54,128444.0,56.7539,56.8075,56.7271,56.7628,128444.0
2021-08-05 15:30:00,63.55,63.55,63.49,63.54,92717.0,56.7717,56.7717,56.7181,56.7628,92717.0
2021-08-05 15:35:00,63.54,63.62,63.53,63.56,364628.0,56.7628,56.8343,56.7539,56.7807,364628.0
2021-08-05 15:40:00,63.57,63.6,63.54,63.57,252430.0,56.7896,56.8164,56.7628,56.7896,252430.0
2021-08-05 15:45:00,63.56,63.61,63.55,63.59,161498.0,56.7807,56.8253,56.7717,56.8075,161498.0
2021-08-05 15:50:00,63.59,63.63,63.56,63.63,305457.0,56.8075,56.8432,56.7807,56.8432,305457.0
2021-08-05 15:55:00,63.63,63.77,63.6,63.76,510772.0,56.8432,56.9683,56.8164,56.9593,510772.0
2021-08-06 09:30:00,64.74,65.34,64.65,65.15,592420.0,57.8348,58.3708,57.7544,58.2011,592420.0
2021-08-06 09:35:00,65.15,65.21,64.85,65.05,586431.0,58.2011,58.2547,57.9331,58.1118,586431.0
2021-08-06 09:40:00,65.05,65.4,65.05,65.07,257187.0,58.1118,58.4244,58.1118,58.1296,257187.0
2021-08-06 09:45:00,65.08,65.32,65.06,65.2,289958.0,58.1386,58.353,58.1207,58.2458,289958.0
2021-08-06 09:50:00,65.19,65.24,64.91,64.95,205660.0,58.2368,58.2815,57.9867,58.0224,205660.0
2021-08-06 09:55:00,64.95,65.23,64.91,65.23,170298.0,58.0224,58.2726,57.9867,58.2726,170298.0
2021-08-06 10:00:00,65.22,65.33,65.17,65.31,310394.0,58.2636,58.3619,58.219,58.344,310394.0
2021-08-06 10:05:00,65.31,65.33,64.97,64.98,221689.0,58.344,58.3619,58.0403,58.0492,221689.0
2021-08-06 10:10:00,64.97,65.23,64.9,65.21,112533.0,58.0403,58.2726,57.9778,58.2547,112533.0
2021-08-06 10:15:00,65.22,65.33,65.14,65.28,89161.0,58.2636,58.3619,58.1922,58.3172,89161.0
2021-08-06 10:20:00,65.29,65.42,65.26,65.39,137239.0,58.3262,58.4423,58.2994,58.4155,137239.0
2021-08-06 10:25:00,65.39,65.41,65.26,65.41,100627.0,58.4155,58.4334,58.2994,58.4334,100627.0
2021-08-06 10:30:00,65.4,65.49,65.37,65.46,102300.0,58.4244,58.5048,58.3976,58.478,102300.0
2021-08-06 10:35:00,65.47,65.58,65.44,65.45,143325.0,58.487,58.5852,58.4602,58.4691,143325.0
2021-08-06 10:40:00,65.44,65.49,65.32,65.39,129346.0,58.4602,58.5048,58.353,58.4155,129346.0
2021-08-06 10:45:00,65.4,65.52,65.35,65.44,136739.0,58.4244,58.5316,58.3798,58.4602,136739.0
2021-08-06 10:50:00,65.43,65.57,65.4,65.56,157592.0,58.4512,58.5763,58.4244,58.5674,157592.0
2021-08-06 10:55:00,65.56,65.7,65.55,65.68,127655.0,58.5674,58.6924,58.5584,58.6746,127655.0
2021-08-06 11:00:00,65.68,65.88,65.67,65.87,188958.0,58.6746,58.8532,58.6656,58.8443,188958.0
2021-08-06 11:05:00,65.86,65.98,65.81,65.9,161496.0,58.8354,58.9426,58.7907,58.8711,161496.0
2021-08-06 11:10:00,65.9,65.99,65.76,65.77,154386.0,58.8711,58.9515,58.746,58.755,154386.0
2021-08-06 11:15:00,65.77,65.78,65.7,65.73,116158.0,58.755,58.7639,58.6924,58.7192,116158.0
2021-08-06 11:20:00,65.74,65.94,65.74,65.92,100658.0,58.7282,58.9068,58.7282,58.889,100658.0
2021-08-06 11:25:00,65.92,65.97,65.83,65.93,138349.0,58.889,58.9336,58.8086,58.8979,138349.0
2021-08-06 11:30:00,65.92,65.93,65.86,65.9,206943.0,58.889,58.8979,58.8354,58.8711,206943.0
2021-08-06 11:35:00,65.91,65.96,65.83,65.88,162709.0,58.88,58.9247,58.8086,58.8532,162709.0
2021-08-06 11:40:00,65.88,65.99,65.86,65.98,194696.0,58.8532,58.9515,58.8354,58.9426,194696.0
2021-08-06 11:45:00,65.98,66.0,65.9,65.95,104884.0,58.9426,58.9604,58.8711,58.9158,104884.0
2021-08-06 11:50:00,65.95,66.02,65.89,66.01,164040.0,58.9158,58.9783,58.8622,58.9694,164040.0
2021-08-06 11:55:00,66.0,66.04,65.97,66.01,121313.0,58.9604,58.9962,58.9336,58.9694,121313.0
2021-08-06 12:00:00,66.01,66.08,65.96,66.05,130138.0,58.9694,59.0319,58.9247,59.0051,130138.0
2021-08-06 12:05:00,66.05,66.14,66.04,66.12,166259.0,59.0051,59.0855,58.9962,59.0676,166259.0
2021-08-06 12:10:00,66.13,66.15,66.08,66.13,172910.0,59.0766,59.0944,59.0319,59.0766,172910.0
2021-08-06 12:15:00,66.14,66.16,66.08,66.14,146160.0,59.0855,59.1034,59.0319,59.0855,146160.0
2021-08-06 12:20:00,66.14,66.18,66.07,66.08,146101.0,59.0855,59.1212,59.023,59.0319,146101.0
2021-08-06 12:25:00,66.07,66.09,65.83,65.83,95789.0,59.023,59.0408,58.8086,58.8086,95789.0
2021-08-06 12:30:00,65.84,65.87,65.75,65.86,87823.0,58.8175,58.8443,58.7371,58.8354,87823.0
2021-08-06 12:35:00,65.86,65.92,65.84,65.84,47730.0,58.8354,58.889,58.8175,58.8175,47730.0
2021-08-06 12:40:00,65.84,65.88,65.82,65.86,83583.0,58.8175,58.8532,58.7996,58.8354,83583.0
2021-08-06 12:45:00,65.86,65.93,65.79,65.89,97521.0,58.8354,58.8979,58.7728,58.8622,97521.0
2021-08-06 12:50:00,65.9,65.96,65.89,65.95,77682.0,58.8711,58.9247,58.8622,58.9158,77682.0
2021-08-06 12:55:00,65.95,65.97,65.87,65.87,34423.0,58.9158,58.9336,58.8443,58.8443,34423.0
2021-08-06 13:00:00,65.85,65.85,65.79,65.8,30390.0,58.8264,58.8264,58.7728,58.7818,30390.0
2021-08-06 13:05:00,65.79,65.81,65.77,65.78,21337.0,58.7728,58.7907,58.755,58.7639,21337.0
2021-08-06 13:10:00,65.78,65.81,65.72,65.73,36579.0,58.7639,58.7907,58.7103,58.7192,36579.0
2021-08-06 13:15:00,65.74,65.84,65.73,65.78,36009.0,58.7282,58.8175,58.7192,58.7639,36009.0
2021-08-06 13:20:00,65.78,65.78,65.71,65.75,29553.0,58.7639,58.7639,58.7014,58.7371,29553.0
2021-08-06 13:25:00,65.75,65.79,65.68,65.7,36882.0,58.7371,58.7728,58.6746,58.6924,36882.0
2021-08-06 13:30:00,65.7,65.7,65.62,65.69,67411.0,58.6924,58.6924,58.621,58.6835,67411.0
2021-08-06 13:35:00,65.69,65.74,65.62,65.63,54504.0,58.6835,58.7282,58.621,58.6299,54504.0
2021-08-06 13:40:00,65.63,65.63,65.53,65.55,47255.0,58.6299,58.6299,58.5406,58.5584,47255.0
2021-08-06 13:45:00,65.55,65.64,65.52,65.63,48248.0,58.5584,58.6388,58.5316,58.6299,48248.0
2021-08-06 13:50:00,65.63,65.66,65.6,65.65,41457.0,58.6299,58.6567,58.6031,58.6478,41457.0
2021-08-06 13:55:00,65.65,65.76,65.64,65.73,75904.0,58.6478,58.746,58.6388,58.7192,75904.0
2021-08-06 14:00:00,65.72,65.72,65.6,65.62,71344.0,58.7103,58.7103,58.6031,58.621,71344.0
2021-08-06 14:05:00,65.62,65.63,65.55,65.6,107197.0,58.621,58.6299,58.5584,58.6031,107197.0
2021-08-06 14:10:00,65.6,65.65,65.55,65.62,159402.0,58.6031,58.6478,58.5584,58.621,159402.0
2021-08-06 14:15:00,65.62,65.76,65.62,65.76,80957.0,58.621,58.746,58.621,58.746,80957.0
2021-08-06 14:20:00,65.76,65.8,65.74,65.78,49226.0,58.746,58.7818,58.7282,58.7639,49226.0
2021-08-06 14:25:00,65.78,65.8,65.71,65.73,50874.0,58.7639,58.7818,58.7014,58.7192,50874.0
2021-08-06 14:30:00,65.72,65.75,65.68,65.7,48056.0,58.7103,58.7371,58.6746,58.6924,48056.0
2021-08-06 14:35:00,65.7,65.75,65.69,65.71,62706.0,58.6924,58.7371,58.6835,58.7014,62706.0
2021-08-06 14:40:00,65.72,65.77,65.67,65.69,56351.0,58.7103,58.755,58.6656,58.6835,56351.0
2021-08-06 14:45:00,65.7,65.72,65.62,65.63,47546.0,58.6924,58.7103,58.621,58.6299,47546.0
2021-08-06 14:50:00,65.63,65.65,65.58,65.62,47121.0,58.6299,58.6478,58.5852,58.621,47121.0
2021-08-06 14:55:00,65.63,65.63,65.55,65.56,35651.0,58.6299,58.6299,58.5584,58.5674,35651.0
2021-08-06 15:00:00,65.57,65.6,65.49,65.5,40610.0,58.5763,58.6031,58.5048,58.5138,40610.0
2021-08-06 15:05:00,65.5,65.61,65.49,65.6,50873.0,58.5138,58.612,58.5048,58.6031,50873.0
2021-08-06 15:10:00,65.61,65.62,65.58,65.61,47488.0,58.612,58.621,58.5852,58.612,47488.0
2021-08-06 15:15:00,65.62,65.62,65.53,65.56,69515.0,58.621,58.621,58.5406,58.5674,69515.0
2021-08-06 15:20:00,65.56,65.65,65.53,65.65,57821.0,58.5674,58.6478,58.5406,58.6478,57821.0
2021-08-06 15:25:00,65.66,65.68,65.61,65.66,54608.0,58.6567,58.6746,58.612,58.6567,54608.0
2021-08-06 15:30:00,65.66,65.7,65.59,65.62,129123.0,58.6567,58.6924,58.5942,58.621,129123.0
2021-08-06 15:35:00,65.63,65.65,65.58,65.58,113417.0,58.6299,58.6478,58.5852,58.5852,113417.0
2021-08-06 15:40:00,65.59,65.61,65.52,65.53,75719.0,58.5942,58.612,58.5316,58.5406,75719.0
2021-08-06 15:45:00,65.53,65.57,65.46,65.46,120599.0,58.5406,58.5763,58.478,58.478,120599.0
2021-08-06 15:50:00,65.47,65.56,65.44,65.56,633088.0,58.487,58.5674,58.4602,58.5674,633088.0
2021-08-06 15:55:00,65.56,65.71,65.55,65.67,916364.0,58.5674,58.7014,58.5584,58.6656,916364.0
2021-08-09 09:30:00,65.43,65.43,64.77,64.83,332901.0,58.4512,58.4512,57.8616,57.9152,332901.0
2021-08-09 09:35:00,64.84,65.29,64.79,65.03,224969.0,57.9242,58.3262,57.8795,58.0939,224969.0
2021-08-09 09:40:00,65.02,65.32,64.92,65.29,153687.0,58.085,58.353,57.9956,58.3262,153687.0
2021-08-09 09:45:00,65.29,65.36,65.08,65.14,125618.0,58.3262,58.3887,58.1386,58.1922,125618.0
2021-08-09 09:50:00,65.15,65.22,64.8,64.8,110464.0,58.2011,58.2636,57.8884,57.8884,110464.0
2021-08-09 09:55:00,64.79,65.2,64.78,65.18,83330.0,57.8795,58.2458,57.8706,58.2279,83330.0
2021-08-09 10:00:00,65.2,65.49,65.19,65.37,102248.0,58.2458,58.5048,58.2368,58.3976,102248.0
2021-08-09 10:05:00,65.36,65.41,65.24,65.28,83706.0,58.3887,58.4334,58.2815,58.3172,83706.0
2021-08-09 10:10:00,65.27,65.29,64.99,65.03,94154.0,58.3083,58.3262,58.0582,58.0939,94154.0
2021-08-09 10:15:00,65.02,65.27,64.99,65.17,480286.0,58.085,58.3083,58.0582,58.219,480286.0
2021-08-09 10:20:00,65.17,65.36,65.17,65.28,262293.0,58.219,58.3887,58.219,58.3172,262293.0
2021-08-09 10:25:00,65.27,65.3,65.2,65.27,161022.0,58.3083,58.3351,58.2458,58.3083,161022.0
2021-08-09 10:30:00,65.26,65.26,65.03,65.09,200808.0,58.2994,58.2994,58.0939,58.1475,200808.0
2021-08-09 10:35:00,65.09,65.23,65.02,65.19,67096.0,58.1475,58.2726,58.085,58.2368,67096.0
2021-08-09 10:40:00,65.19,65.31,65.11,65.25,153250.0,58.2368,58.344,58.1654,58.2904,153250.0
2021-08-09 10:45:00,65.24,65.39,65.23,65.37,93229.0,58.2815,58.4155,58.2726,58.3976,93229.0
2021-08-09 10:50:00,65.37,65.49,65.36,65.42,128292.0,58.3976,58.5048,58.3887,58.4423,128292.0
2021-08-09 10:55:00,65.42,65.59,65.42,65.51,104772.0,58.4423,58.5942,58.4423,58.5227,104772.0
2021-08-09 11:00:00,65.5,65.5,65.3,65.46,72411.0,58.5138,58.5138,58.3351,58.478,72411.0
2021-08-09 11:05:00,65.45,65.59,65.45,65.54,59222.0,58.4691,58.5942,58.4691,58.5495,59222.0
2021-08-09 11:10:00,65.54,65.68,65.5,65.64,71187.0,58.5495,58.6746,58.5138,58.6388,71187.0
2021-08-09 11:15:00,65.63,65.65,65.54,65.6,32512.0,58.6299,58.6478,58.5495,58.6031,32512.0
2021-08-09 11:20:00,65.61,65.63,65.51,65.55,34259.0,58.612,58.6299,58.5227,58.5584,34259.0
2021-08-09 11:25:00,65.55,65.57,65.47,65.47,36010.0,58.5584,58.5763,58.487,58.487,36010.0
2021-08-09 11:30:00,65.48,65.58,65.47,65.52,56816.0,58.4959,58.5852,58.487,58.5316,56816.0
2021-08-09 11:35:00,65.53,65.64,65.5,65.56,82621.0,58.5406,58.6388,58.5138,58.5674,82621.0
2021-08-09 11:40:00,65.56,65.6,65.52,65.52,30918.0,58.5674,58.6031,58.5316,58.5316,30918.0
2021-08-09 11:45:00,65.51,65.62,65.49,65.62,36137.0,58.5227,58.621,58.5048,58.621,36137.0
2021-08-09 11:50:00,65.63,65.66,65.58,65.64,24313.0,58.6299,58.6567,58.5852,58.6388,24313.0
2021-08-09 11:55:00,65.63,65.67,65.59,65.61,38676.0,58.6299,58.6656,58.5942,58.612,38676.0
2021-08-09 12:00:00,65.62,65.67,65.53,65.53,50651.0,58.621,58.6656,58.5406,58.5406,50651.0
2021-08-09 12:05:00,65.53,65.71,65.53,65.7,62156.0,58.5406,58.7014,58.5406,58.6924,62156.0
2021-08-09 12:10:00,65.69,65.71,65.65,65.7,24168.0,58.6835,58.7014,58.6478,58.6924,24168.0
2021-08-09 12:15:00,65.7,65.72,65.64,65.72,46181.0,58.6924,58.7103,58.6388,58.7103,46181.0
2021-08-09 12:20:00,65.73,65.77,65.69,65.76,98177.0,58.7192,58.755,58.6835,58.746,98177.0
2021-08-09 12:25:00,65.77,65.85,65.71,65.82,135174.0,58.755,58.8264,58.7014,58.7996,135174.0
2021-08-09 12:30:00,65.83,65.89,65.79,65.81,82952.0,58.8086,58.8622,58.7728,58.7907,82952.0
2021-08-09 12:35:00,65.8,65.91,65.79,65.88,172624.0,58.7818,58.88,58.7728,58.8532,172624.0
2021-08-09 12:40:00,65.88,65.93,65.83,65.84,112710.0,58.8532,58.8979,58.8086,58.8175,112710.0
2021-08-09 12:45:00,65.84,65.91,65.83,65.91,99572.0,58.8175,58.88,58.8086,58.88,99572.0
2021-08-09 12:50:00,65.91,65.96,65.87,65.95,77963.0,58.88,58.9247,58.8443,58.9158,77963.0
2021-08-09 12:55:00,65.95,66.0,65.88,65.93,115332.0,58.9158,58.9604,58.8532,58.8979,115332.0
2021-08-09 13:00:00,65.93,66.0,65.92,65.98,90631.0,58.8979,58.9604,58.889,58.9426,90631.0
2021-08-09 13:05:00,65.99,66.0,65.95,65.98,78527.0,58.9515,58.9604,58.9158,58.9426,78527.0
2021-08-09 13:10:00,65.98,65.98,65.84,65.89,55556.0,58.9426,58.9426,58.8175,58.8622,55556.0
2021-08-09 13:15:00,65.89,65.99,65.88,65.95,98085.0,58.8622,58.9515,58.8532,58.9158,98085.0
2021-08-09 13:20:00,65.94,66.03,65.92,66.01,104661.0,58.9068,58.9872,58.889,58.9694,104661.0
2021-08-09 13:25:00,66.0,66.03,65.96,65.97,53177.0,58.9604,58.9872,58.9247,58.9336,53177.0
2021-08-09 13:30:00,65.98,66.0,65.88,65.88,76536.0,58.9426,58.9604,58.8532,58.8532,76536.0
2021-08-09 13:35:00,65.88,65.94,65.87,65.91,106558.0,58.8532,58.9068,58.8443,58.88,106558.0
2021-08-09 13:40:00,65.91,66.03,65.9,66.0,96448.0,58.88,58.9872,58.8711,58.9604,96448.0
2021-08-09 13:45:00,65.99,66.02,65.96,66.02,56218.0,58.9515,58.9783,58.9247,58.9783,56218.0
2021-08-09 13:50:00,66.02,66.08,66.01,66.04,111228.0,58.9783,59.0319,58.9694,58.9962,111228.0
2021-08-09 13:55:00,66.05,66.09,66.04,66.05,88516.0,59.0051,59.0408,58.9962,59.0051,88516.0
2021-08-09 14:00:00,66.05,66.05,66.0,66.04,87059.0,59.0051,59.0051,58.9604,58.9962,87059.0
2021-08-09 14:05:00,66.03,66.04,65.89,65.92,72869.0,58.9872,58.9962,58.8622,58.889,72869.0
2021-08-09 14:10:00,65.92,66.02,65.92,66.01,83961.0,58.889,58.9783,58.889,58.9694,83961.0
2021-08-09 14:15:00,66.01,66.09,66.0,66.06,151007.0,58.9694,59.0408,58.9604,59.014,151007.0
2021-08-09 14:20:00,66.06,66.09,66.03,66.08,99742.0,59.014,59.0408,58.9872,59.0319,99742.0
2021-08-09 14:25:00,66.07,66.07,65.97,65.99,81791.0,59.023,59.023,58.9336,58.9515,81791.0
2021-08-09 14:30:00,65.99,66.07,65.96,66.06,91566.0,58.9515,59.023,58.9247,59.014,91566.0
2021-08-09 14:35:00,66.06,66.13,66.04,66.11,142636.0,59.014,59.0766,58.9962,59.0587,142636.0
2021-08-09 14:40:00,66.11,66.11,65.98,66.0,83369.0,59.0587,59.0587,58.9426,58.9604,83369.0
2021-08-09 14:45:00,66.01,66.04,65.97,66.0,88924.0,58.9694,58.9962,58.9336,58.9604,88924.0
2021-08-09 14:50:00,66.0,66.0,65.87,65.91,137434.0,58.9604,58.9604,58.8443,58.88,137434.0
2021-08-09 14:55:00,65.9,65.98,65.88,65.93,341341.0,58.8711,58.9426,58.8532,58.8979,341341.0
2021-08-09 15:00:00,65.93,65.97,65.88,65.89,133909.0,58.8979,58.9336,58.8532,58.8622,133909.0
2021-08-09 15:05:00,65.89,65.9,65.75,65.76,199018.0,58.8622,58.8711,58.7371,58.746,199018.0
2021-08-09 15:10:00,65.76,65.83,65.76,65.8,131266.0,58.746,58.8086,58.746,58.7818,131266.0
2021-08-09 15:15:00,65.8,65.86,65.77,65.83,143469.0,58.7818,58.8354,58.755,58.8086,143469.0
2021-08-09 15:20:00,65.83,65.83,65.65,65.67,123461.0,58.8086,58.8086,58.6478,58.6656,123461.0
2021-08-09 15:25:00,65.67,65.71,65.62,65.63,167900.0,58.6656,58.7014,58.621,58.6299,167900.0
2021-08-09 15:30:00,65.64,65.72,65.63,65.67,157188.0,58.6388,58.7103,58.6299,58.6656,157188.0
2021-08-09 15:35:00,65.66,65.67,65.55,65.61,198402.0,58.6567,58.6656,58.5584,58.612,198402.0
2021-08-09 15:40:00,65.6,65.6,65.45,65.46,188302.0,58.6031,58.6031,58.4691,58.478,188302.0
2021-08-09 15:45:00,65.45,65.51,65.37,65.38,219641.0,58.4691,58.5227,58.3976,58.4066,219641.0
2021-08-09 15:50:00,65.38,65.38,65.19,65.19,322607.0,58.4066,58.4066,58.2368,58.2368,322607.0
2021-08-09 15:55:00,65.2,65.25,65.12,65.24,665767.0,58.2458,58.2904,58.1743,58.2815,665767.0
2021-08-10 09:30:00,65.06,65.22,64.93,64.96,418897.0,58.1207,58.2636,58.0046,58.0314,418897.0
2021-08-10 09:35:00,64.96,65.1,64.87,65.07,294017.0,58.0314,58.1564,57.951,58.1296,294017.0
2021-08-10 09:40:00,65.08,65.28,64.96,65.02,322095.0,58.1386,58.3172,58.0314,58.085,322095.0
2021-08-10 09:45:00,65.02,65.03,64.84,64.93,154204.0,58.085,58.0939,57.9242,58.0046,154204.0
2021-08-10 09:50:00,64.92,64.97,64.8,64.97,251108.0,57.9956,58.0403,57.8884,58.0403,251108.0
2021-08-10 09:55:00,64.97,65.08,64.83,64.93,156069.0,58.0403,58.1386,57.9152,58.0046,156069.0
2021-08-10 10:00:00,64.92,65.19,64.78,65.16,207782.0,57.9956,58.2368,57.8706,58.21,207782.0
2021-08-10 10:05:00,65.15,65.34,65.1,65.31,392740.0,58.2011,58.3708,58.1564,58.344,392740.0
2021-08-10 10:10:00,65.31,65.49,65.3,65.47,135848.0,58.344,58.5048,58.3351,58.487,135848.0
2021-08-10 10:15:00,65.48,65.69,65.46,65.65,261149.0,58.4959,58.6835,58.478,58.6478,261149.0
2021-08-10 10:20:00,65.64,65.67,65.57,65.59,135965.0,58.6388,58.6656,58.5763,58.5942,135965.0
2021-08-10 10:25:00,65.6,65.72,65.59,65.7,160518.0,58.6031,58.7103,58.5942,58.6924,160518.0
2021-08-10 10:30:00,65.71,65.77,65.57,65.73,212444.0,58.7014,58.755,58.5763,58.7192,212444.0
2021-08-10 10:35:00,65.73,65.81,65.7,65.76,118026.0,58.7192,58.7907,58.6924,58.746,118026.0
2021-08-10 10:40:00,65.75,65.83,65.7,65.73,150135.0,58.7371,58.8086,58.6924,58.7192,150135.0
2021-08-10 10:45:00,65.73,65.79,65.55,65.66,65046.0,58.7192,58.7728,58.5584,58.6567,65046.0
2021-08-10 10:50:00,65.67,65.76,65.6,65.62,85187.0,58.6656,58.746,58.6031,58.621,85187.0
2021-08-10 10:55:00,65.63,65.78,65.63,65.75,122861.0,58.6299,58.7639,58.6299,58.7371,122861.0
2021-08-10 11:00:00,65.74,65.88,65.74,65.85,133435.0,58.7282,58.8532,58.7282,58.8264,133435.0
2021-08-10 11:05:00,65.85,65.86,65.77,65.81,95531.0,58.8264,58.8354,58.755,58.7907,95531.0
2021-08-10 11:10:00,65.81,65.97,65.74,65.95,92142.0,58.7907,58.9336,58.7282,58.9158,92142.0
2021-08-10 11:15:00,65.95,66.04,65.93,66.03,75644.0,58.9158,58.9962,58.8979,58.9872,75644.0
2021-08-10 11:20:00,66.03,66.04,65.99,66.04,47309.0,58.9872,58.9962,58.9515,58.9962,47309.0
2021-08-10 11:25:00,66.05,66.17,66.05,66.13,334853.0,59.0051,59.1123,59.0051,59.0766,334853.0
2021-08-10 11:30:00,66.13,66.16,65.98,66.0,97985.0,59.0766,59.1034,58.9426,58.9604,97985.0
2021-08-10 11:35:00,65.99,66.04,65.95,66.01,132704.0,58.9515,58.9962,58.9158,58.9694,132704.0
2021-08-10 11:40:00,66.01,66.17,65.97,66.16,159784.0,58.9694,59.1123,58.9336,59.1034,159784.0
2021-08-10 11:45:00,66.16,66.17,66.04,66.07,59215.0,59.1034,59.1123,58.9962,59.023,59215.0
2021-08-10 11:50:00,66.07,66.07,65.98,66.04,49027.0,59.023,59.023,58.9426,58.9962,49027.0
2021-08-10 11:55:00,66.04,66.13,66.04,66.12,112031.0,58.9962,59.0766,58.9962,59.0676,112031.0
2021-08-10 12:00:00,66.12,66.13,66.0,66.0,167934.0,59.0676,59.0766,58.9604,58.9604,167934.0
2021-08-10 12:05:00,66.0,66.0,65.88,65.96,87853.0,58.9604,58.9604,58.8532,58.9247,87853.0
2021-08-10 12:10:00,65.96,65.96,65.79,65.8,34190.0,58.9247,58.9247,58.7728,58.7818,34190.0
2021-08-10 12:15:00,65.8,65.86,65.77,65.78,30939.0,58.7818,58.8354,58.755,58.7639,30939.0
2021-08-10 12:20:00,65.77,65.79,65.71,65.79,26674.0,58.755,58.7728,58.7014,58.7728,26674.0
2021-08-10 12:25:00,65.81,65.89,65.81,65.85,51510.0,58.7907,58.8622,58.7907,58.8264,51510.0
2021-08-10 12:30:00,65.84,65.85,65.76,65.84,30549.0,58.8175,58.8264,58.746,58.8175,30549.0
2021-08-10 12:35:00,65.84,65.88,65.78,65.84,22569.0,58.8175,58.8532,58.7639,58.8175,22569.0
2021-08-10 12:40:00,65.83,65.84,65.76,65.77,12744.0,58.8086,58.8175,58.746,58.755,12744.0
2021-08-10 12:45:00,65.78,65.81,65.75,65.79,13685.0,58.7639,58.7907,58.7371,58.7728,13685.0
2021-08-10 12:50:00,65.78,65.87,65.75,65.86,23020.0,58.7639,58.8443,58.7371,58.8354,23020.0
2021-08-10 12:55:00,65.85,65.91,65.82,65.91,28441.0,58.8264,58.88,58.7996,58.88,28441.0
2021-08-10 13:00:00,65.91,65.91,65.85,65.86,28507.0,58.88,58.88,58.8264,58.8354,28507.0
2021-08-10 13:05:00,65.86,65.96,65.85,65.91,58650.0,58.8354,58.9247,58.8264,58.88,58650.0
2021-08-10 13:10:00,65.92,65.94,65.87,65.9,33128.0,58.889,58.9068,58.8443,58.8711,33128.0
2021-08-10 13:15:00,65.91,65.97,65.89,65.94,22535.0,58.88,58.9336,58.8622,58.9068,22535.0
2021-08-10 13:20:00,65.94,65.99,65.92,65.98,20942.0,58.9068,58.9515,58.889,58.9426,20942.0
2021-08-10 13:25:00,65.98,66.01,65.95,66.0,45208.0,58.9426,58.9694,58.9158,58.9604,45208.0
2021-08-10 13:30:00,65.99,66.03,65.97,65.98,26679.0,58.9515,58.9872,58.9336,58.9426,26679.0
2021-08-10 13:35:00,65.97,65.99,65.89,65.89,32798.0,58.9336,58.9515,58.8622,58.8622,32798.0
2021-08-10 13:40:00,65.9,65.94,65.86,65.87,45311.0,58.8711,58.9068,58.8354,58.8443,45311.0
2021-08-10 13:45:00,65.86,65.86,65.63,65.66,109082.0,58.8354,58.8354,58.6299,58.6567,109082.0
2021-08-10 13:50:00,65.65,65.75,65.59,65.73,56327.0,58.6478,58.7371,58.5942,58.7192,56327.0
2021-08-10 13:55:00,65.74,65.84,65.7,65.84,38997.0,58.7282,58.8175,58.6924,58.8175,38997.0
2021-08-10 14:00:00,65.83,65.97,65.83,65.93,52631.0,58.8086,58.9336,58.8086,58.8979,52631.0
2021-08-10 14:05:00,65.93,65.95,65.88,65.89,21989.0,58.8979,58.9158,58.8532,58.8622,21989.0
2021-08-10 14:10:00,65.88,65.92,65.78,65.8,23144.0,58.8532,58.889,58.7639,58.7818,23144.0
2021-08-10 14:15:00,65.8,65.86,65.77,65.86,53482.0,58.7818,58.8354,58.755,58.8354,53482.0
2021-08-10 14:20:00,65.86,65.87,65.82,65.84,48711.0,58.8354,58.8443,58.7996,58.8175,48711.0
2021-08-10 14:25:00,65.84,65.88,65.83,65.88,49015.0,58.8175,58.8532,58.8086,58.8532,49015.0
2021-08-10 14:30:00,65.89,65.94,65.89,65.93,30228.0,58.8622,58.9068,58.8622,58.8979,30228.0
2021-08-10 14:35:00,65.91,65.91,65.8,65.85,45742.0,58.88,58.88,58.7818,58.8264,45742.0
2021-08-10 14:40:00,65.86,65.89,65.83,65.87,67663.0,58.8354,58.8622,58.8086,58.8443,67663.0
2021-08-10 14:45:00,65.86,65.89,65.82,65.89,41097.0,58.8354,58.8622,58.7996,58.8622,41097.0
2021-08-10 14:50:00,65.89,65.91,65.85,65.88,29789.0,58.8622,58.88,58.8264,58.8532,29789.0
2021-08-10 14:55:00,65.87,65.88,65.83,65.85,19198.0,58.8443,58.8532,58.8086,58.8264,19198.0
2021-08-10 15:00:00,65.86,65.89,65.84,65.86,77577.0,58.8354,58.8622,58.8175,58.8354,77577.0
2021-08-10 15:05:00,65.86,65.88,65.84,65.88,39473.0,58.8354,58.8532,58.8175,58.8532,39473.0
2021-08-10 15:10:00,65.88,65.89,65.75,65.75,40096.0,58.8532,58.8622,58.7371,58.7371,40096.0
2021-08-10 15:15:00,65.74,65.8,65.69,65.8,55307.0,58.7282,58.7818,58.6835,58.7818,55307.0
2021-08-10 15:20:00,65.8,65.88,65.79,65.87,26431.0,58.7818,58.8532,58.7728,58.8443,26431.0
2021-08-10 15:25:00,65.86,65.88,65.84,65.86,79480.0,58.8354,58.8532,58.8175,58.8354,79480.0
2021-08-10 15:30:00,65.86,65.91,65.84,65.91,136668.0,58.8354,58.88,58.8175,58.88,136668.0
2021-08-10 15:35:00,65.92,65.92,65.82,65.84,73757.0,58.889,58.889,58.7996,58.8175,73757.0
2021-08-10 15:40:00,65.84,65.91,65.83,65.9,60921.0,58.8175,58.88,58.8086,58.8711,60921.0
2021-08-10 15:45:00,65.9,65.93,65.85,65.87,95158.0,58.8711,58.8979,58.8264,58.8443,95158.0
2021-08-10 15:50:00,65.86,65.95,65.8,65.94,195707.0,58.8354,58.9158,58.7818,58.9068,195707.0
2021-08-10 15:55:00,65.94,65.95,65.88,65.94,465639.0,58.9068,58.9158,58.8532,58.9068,465639.0
2021-08-11 09:30:00,66.24,66.3,65.47,65.5,242098.0,59.1748,59.2284,58.487,58.5138,242098.0
2021-08-11 09:35:00,65.48,65.8,65.42,65.77,423545.0,58.4959,58.7818,58.4423,58.755,423545.0
2021-08-11 09:40:00,65.77,66.06,65.71,66.01,143368.0,58.755,59.014,58.7014,58.9694,143368.0
2021-08-11 09:45:00,66.02,66.26,65.98,66.24,227663.0,58.9783,59.1927,58.9426,59.1748,227663.0
2021-08-11 09:50:00,66.24,66.28,66.04,66.04,119701.0,59.1748,59.2106,58.9962,58.9962,119701.0
2021-08-11 09:55:00,66.03,66.05,65.88,66.01,103327.0,58.9872,59.0051,58.8532,58.9694,103327.0
2021-08-11 10:00:00,66.03,66.12,65.9,65.92,86687.0,58.9872,59.0676,58.8711,58.889,86687.0
2021-08-11 10:05:00,65.92,66.12,65.88,66.07,95547.0,58.889,59.0676,58.8532,59.023,95547.0
2021-08-11 10:10:00,66.09,66.3,66.06,66.26,111775.0,59.0408,59.2284,59.014,59.1927,111775.0
2021-08-11 10:15:00,66.27,66.27,66.04,66.16,93429.0,59.2016,59.2016,58.9962,59.1034,93429.0
2021-08-11 10:20:00,66.16,66.25,66.04,66.07,159997.0,59.1034,59.1838,58.9962,59.023,159997.0
2021-08-11 10:25:00,66.08,66.19,66.01,66.18,105122.0,59.0319,59.1302,58.9694,59.1212,105122.0
2021-08-11 10:30:00,66.18,66.19,66.05,66.11,120352.0,59.1212,59.1302,59.0051,59.0587,120352.0
2021-08-11 10:35:00,66.12,66.19,66.06,66.19,86661.0,59.0676,59.1302,59.014,59.1302,86661.0
2021-08-11 10:40:00,66.19,66.32,66.15,66.31,102963.0,59.1302,59.2463,59.0944,59.2374,102963.0
2021-08-11 10:45:00,66.3,66.39,66.25,66.36,93931.0,59.2284,59.3088,59.1838,59.282,93931.0
2021-08-11 10:50:00,66.37,66.45,66.25,66.45,87260.0,59.291,59.3624,59.1838,59.3624,87260.0
2021-08-11 10:55:00,66.43,66.43,66.33,66.38,71106.0,59.3446,59.3446,59.2552,59.2999,71106.0
2021-08-11 11:00:00,66.39,66.45,66.33,66.44,79634.0,59.3088,59.3624,59.2552,59.3535,79634.0
2021-08-11 11:05:00,66.44,66.46,66.37,66.41,89128.0,59.3535,59.3714,59.291,59.3267,89128.0
2021-08-11 11:10:00,66.4,66.55,66.38,66.48,110308.0,59.3178,59.4518,59.2999,59.3892,110308.0
2021-08-11 11:15:00,66.48,66.48,66.37,66.43,79263.0,59.3892,59.3892,59.291,59.3446,79263.0
2021-08-11 11:20:00,66.44,66.57,66.41,66.54,129321.0,59.3535,59.4696,59.3267,59.4428,129321.0
2021-08-11 11:25:00,66.53,66.53,66.33,66.33,69361.0,59.4339,59.4339,59.2552,59.2552,69361.0
2021-08-11 11:30:00,66.32,66.46,66.27,66.45,62976.0,59.2463,59.3714,59.2016,59.3624,62976.0
2021-08-11 11:35:00,66.45,66.45,66.29,66.3,46070.0,59.3624,59.3624,59.2195,59.2284,46070.0
2021-08-11 11:40:00,66.3,66.4,66.29,66.34,46664.0,59.2284,59.3178,59.2195,59.2642,46664.0
2021-08-11 11:45:00,66.34,66.4,66.27,66.35,83056.0,59.2642,59.3178,59.2016,59.2731,83056.0
2021-08-11 11:50:00,66.34,66.35,66.27,66.33,62776.0,59.2642,59.2731,59.2016,59.2552,62776.0
2021-08-11 11:55:00,66.33,66.43,66.33,66.35,54605.0,59.2552,59.3446,59.2552,59.2731,54605.0
2021-08-11 12:00:00,66.35,66.37,66.28,66.33,55844.0,59.2731,59.291,59.2106,59.2552,55844.0
2021-08-11 12:05:00,66.33,66.4,66.33,66.38,57400.0,59.2552,59.3178,59.2552,59.2999,57400.0
2021-08-11 12:10:00,66.37,66.41,66.33,66.41,50836.0,59.291,59.3267,59.2552,59.3267,50836.0
2021-08-11 12:15:00,66.4,66.49,66.39,66.47,80707.0,59.3178,59.3982,59.3088,59.3803,80707.0
2021-08-11 12:20:00,66.46,66.47,66.37,66.46,101857.0,59.3714,59.3803,59.291,59.3714,101857.0
2021-08-11 12:25:00,66.46,66.47,66.41,66.43,77522.0,59.3714,59.3803,59.3267,59.3446,77522.0
2021-08-11 12:30:00,66.43,66.48,66.41,66.46,127306.0,59.3446,59.3892,59.3267,59.3714,127306.0
2021-08-11 12:35:00,66.46,66.51,66.44,66.5,44694.0,59.3714,59.416,59.3535,59.4071,44694.0
2021-08-11 12:40:00,66.49,66.5,66.43,66.46,38811.0,59.3982,59.4071,59.3446,59.3714,38811.0
2021-08-11 12:45:00,66.46,66.47,66.42,66.42,51918.0,59.3714,59.3803,59.3356,59.3356,51918.0
2021-08-11 12:50:00,66.42,66.55,66.42,66.54,89431.0,59.3356,59.4518,59.3356,59.4428,89431.0
2021-08-11 12:55:00,66.54,66.58,66.5,66.51,141441.0,59.4428,59.4786,59.4071,59.416,141441.0
2021-08-11 13:00:00,66.51,66.6,66.35,66.42,306643.0,59.416,59.4964,59.2731,59.3356,306643.0
2021-08-11 13:05:00,66.42,66.55,66.42,66.49,131583.0,59.3356,59.4518,59.3356,59.3982,131583.0
2021-08-11 13:10:00,66.5,66.5,66.37,66.42,128905.0,59.4071,59.4071,59.291,59.3356,128905.0
2021-08-11 13:15:00,66.43,66.48,66.4,66.41,52690.0,59.3446,59.3892,59.3178,59.3267,52690.0
2021-08-11 13:20:00,66.39,66.39,66.31,66.37,38245.0,59.3088,59.3088,59.2374,59.291,38245.0
2021-08-11 13:25:00,66.37,66.42,66.37,66.41,36452.0,59.291,59.3356,59.291,59.3267,36452.0
2021-08-11 13:30:00,66.41,66.46,66.38,66.39,96910.0,59.3267,59.3714,59.2999,59.3088,96910.0
2021-08-11 13:35:00,66.4,66.48,66.4,66.42,46997.0,59.3178,59.3892,59.3178,59.3356,46997.0
2021-08-11 13:40:00,66.42,66.52,66.42,66.48,230877.0,59.3356,59.425,59.3356,59.3892,230877.0
2021-08-11 13:45:00,66.48,66.54,66.47,66.51,44000.0,59.3892,59.4428,59.3803,59.416,44000.0
2021-08-11 13:50:00,66.51,66.55,66.5,66.53,93258.0,59.416,59.4518,59.4071,59.4339,93258.0
2021-08-11 13:55:00,66.53,66.57,66.53,66.53,63807.0,59.4339,59.4696,59.4339,59.4339,63807.0
2021-08-11 14:00:00,66.53,66.58,66.52,66.57,66804.0,59.4339,59.4786,59.425,59.4696,66804.0
2021-08-11 14:05:00,66.57,66.65,66.53,66.64,107268.0,59.4696,59.5411,59.4339,59.5322,107268.0
2021-08-11 14:10:00,66.65,66.66,66.62,66.64,157256.0,59.5411,59.55,59.5143,59.5322,157256.0
2021-08-11 14:15:00,66.65,66.72,66.63,66.69,128881.0,59.5411,59.6036,59.5232,59.5768,128881.0
2021-08-11 14:20:00,66.68,66.72,66.64,66.67,57802.0,59.5679,59.6036,59.5322,59.559,57802.0
2021-08-11 14:25:00,66.67,66.75,66.66,66.74,78738.0,59.559,59.6304,59.55,59.6215,78738.0
2021-08-11 14:30:00,66.73,66.75,66.7,66.75,69045.0,59.6126,59.6304,59.5858,59.6304,69045.0
2021-08-11 14:35:00,66.75,66.75,66.69,66.73,98524.0,59.6304,59.6304,59.5768,59.6126,98524.0
2021-08-11 14:40:00,66.73,66.75,66.65,66.68,267194.0,59.6126,59.6304,59.5411,59.5679,267194.0
2021-08-11 14:45:00,66.68,66.7,66.63,66.7,67396.0,59.5679,59.5858,59.5232,59.5858,67396.0
2021-08-11 14:50:00,66.7,66.73,66.66,66.72,83251.0,59.5858,59.6126,59.55,59.6036,83251.0
2021-08-11 14:55:00,66.72,66.78,66.71,66.77,103809.0,59.6036,59.6572,59.5947,59.6483,103809.0
2021-08-11 15:00:00,66.77,66.84,66.76,66.81,296327.0,59.6483,59.7108,59.6394,59.684,296327.0
2021-08-11 15:05:00,66.81,66.85,66.8,66.85,160021.0,59.684,59.7198,59.6751,59.7198,160021.0
2021-08-11 15:10:00,66.85,66.89,66.84,66.88,112942.0,59.7198,59.7555,59.7108,59.7466,112942.0
2021-08-11 15:15:00,66.88,66.91,66.86,66.87,125387.0,59.7466,59.7734,59.7287,59.7376,125387.0
2021-08-11 15:20:00,66.87,66.88,66.84,66.86,181765.0,59.7376,59.7466,59.7108,59.7287,181765.0
2021-08-11 15:25:00,66.86,66.94,66.86,66.92,197842.0,59.7287,59.8002,59.7287,59.7823,197842.0
2021-08-11 15:30:00,66.92,66.96,66.87,66.95,319845.0,59.7823,59.818,59.7376,59.8091,319845.0
2021-08-11 15:35:00,66.96,66.97,66.92,66.94,354787.0,59.818,59.827,59.7823,59.8002,354787.0
2021-08-11 15:40:00,66.95,66.96,66.88,66.92,298466.0,59.8091,59.818,59.7466,59.7823,298466.0
2021-08-11 15:45:00,66.92,66.94,66.9,66.91,284484.0,59.7823,59.8002,59.7644,59.7734,284484.0
2021-08-11 15:50:00,66.9,66.95,66.9,66.94,230137.0,59.7644,59.8091,59.7644,59.8002,230137.0
2021-08-11 15:55:00,66.94,67.11,66.93,67.1,875639.0,59.8002,59.952,59.7912,59.9431,875639.0
2021-08-12 09:30:00,67.16,67.22,66.7,67.01,463615.0,59.9967,60.0503,59.5858,59.8627,463615.0
2021-08-12 09:35:00,67.02,67.16,66.9,66.92,182483.0,59.8716,59.9967,59.7644,59.7823,182483.0
2021-08-12 09:40:00,66.94,67.15,66.94,67.09,163974.0,59.8002,59.9878,59.8002,59.9342,163974.0
2021-08-12 09:45:00,67.11,67.18,66.9,67.02,145474.0,59.952,60.0146,59.7644,59.8716,145474.0
2021-08-12 09:50:00,67.02,67.02,66.66,66.67,143118.0,59.8716,59.8716,59.55,59.559,143118.0
2021-08-12 09:55:00,66.67,66.89,66.55,66.88,208307.0,59.559,59.7555,59.4518,59.7466,208307.0
2021-08-12 10:00:00,66.89,66.94,66.73,66.84,198054.0,59.7555,59.8002,59.6126,59.7108,198054.0
2021-08-12 10:05:00,66.84,66.85,66.67,66.68,83768.0,59.7108,59.7198,59.559,59.5679,83768.0
2021-08-12 10:10:00,66.69,66.7,66.55,66.6,104894.0,59.5768,59.5858,59.4518,59.4964,104894.0
2021-08-12 10:15:00,66.59,66.68,66.49,66.5,106526.0,59.4875,59.5679,59.3982,59.4071,106526.0
2021-08-12 10:20:00,66.5,66.65,66.46,66.65,54875.0,59.4071,59.5411,59.3714,59.5411,54875.0
2021-08-12 10:25:00,66.66,66.69,66.51,66.56,200994.0,59.55,59.5768,59.416,59.4607,200994.0
2021-08-12 10:30:00,66.55,66.57,66.41,66.43,66632.0,59.4518,59.4696,59.3267,59.3446,66632.0
2021-08-12 10:35:00,66.43,66.58,66.35,66.57,92083.0,59.3446,59.4786,59.2731,59.4696,92083.0
2021-08-12 10:40:00,66.59,66.6,66.49,66.51,55718.0,59.4875,59.4964,59.3982,59.416,55718.0
2021-08-12 10:45:00,66.49,66.53,66.47,66.48,44623.0,59.3982,59.4339,59.3803,59.3892,44623.0
2021-08-12 10:50:00,66.48,66.51,66.35,66.35,75871.0,59.3892,59.416,59.2731,59.2731,75871.0
2021-08-12 10:55:00,66.36,66.43,66.33,66.35,37797.0,59.282,59.3446,59.2552,59.2731,37797.0
2021-08-12 11:00:00,66.34,66.38,66.27,66.38,96222.0,59.2642,59.2999,59.2016,59.2999,96222.0
2021-08-12 11:05:00,66.39,66.41,66.26,66.34,32808.0,59.3088,59.3267,59.1927,59.2642,32808.0
2021-08-12 11:10:00,66.33,66.46,66.28,66.45,28619.0,59.2552,59.3714,59.2106,59.3624,28619.0
2021-08-12 11:15:00,66.45,66.65,66.44,66.65,23311.0,59.3624,59.5411,59.3535,59.5411,23311.0
2021-08-12 11:20:00,66.65,66.66,66.57,66.63,38443.0,59.5411,59.55,59.4696,59.5232,38443.0
2021-08-12 11:25:00,66.64,66.7,66.61,66.68,56838.0,59.5322,59.5858,59.5054,59.5679,56838.0
2021-08-12 11:30:00,66.67,66.67,66.55,66.58,32703.0,59.559,59.559,59.4518,59.4786,32703.0
2021-08-12 11:35:00,66.57,66.68,66.56,66.68,15980.0,59.4696,59.5679,59.4607,59.5679,15980.0
2021-08-12 11:40:00,66.67,66.69,66.62,66.65,19698.0,59.559,59.5768,59.5143,59.5411,19698.0
2021-08-12 11:45:00,66.65,66.65,66.52,66.59,12568.0,59.5411,59.5411,59.425,59.4875,12568.0
2021-08-12 11:50:00,66.61,66.61,66.52,66.58,22539.0,59.5054,59.5054,59.425,59.4786,22539.0
2021-08-12 11:55:00,66.58,66.74,66.58,66.73,54144.0,59.4786,59.6215,59.4786,59.6126,54144.0
2021-08-12 12:00:00,66.73,66.79,66.72,66.78,23730.0,59.6126,59.6662,59.6036,59.6572,23730.0
2021-08-12 12:05:00,66.79,66.85,66.78,66.84,38548.0,59.6662,59.7198,59.6572,59.7108,38548.0
2021-08-12 12:10:00,66.85,66.85,66.79,66.81,71352.0,59.7198,59.7198,59.6662,59.684,71352.0
2021-08-12 12:15:00,66.8,66.83,66.78,66.81,23793.0,59.6751,59.7019,59.6572,59.684,23793.0
2021-08-12 12:20:00,66.81,66.85,66.8,66.84,15803.0,59.684,59.7198,59.6751,59.7108,15803.0
2021-08-12 12:25:00,66.85,66.88,66.82,66.84,21507.0,59.7198,59.7466,59.693,59.7108,21507.0
2021-08-12 12:30:00,66.84,66.84,66.8,66.81,14916.0,59.7108,59.7108,59.6751,59.684,14916.0
2021-08-12 12:35:00,66.81,66.82,66.78,66.79,16642.0,59.684,59.693,59.6572,59.6662,16642.0
2021-08-12 12:40:00,66.78,66.85,66.74,66.84,47136.0,59.6572,59.7198,59.6215,59.7108,47136.0
2021-08-12 12:45:00,66.85,66.86,66.79,66.81,45194.0,59.7198,59.7287,59.6662,59.684,45194.0
2021-08-12 12:50:00,66.81,66.84,66.79,66.81,28748.0,59.684,59.7108,59.6662,59.684,28748.0
2021-08-12 12:55:00,66.81,66.87,66.78,66.84,32217.0,59.684,59.7376,59.6572,59.7108,32217.0
2021-08-12 13:00:00,66.84,66.88,66.78,66.82,56593.0,59.7108,59.7466,59.6572,59.693,56593.0
2021-08-12 13:05:00,66.82,66.85,66.79,66.81,24096.0,59.693,59.7198,59.6662,59.684,24096.0
2021-08-12 13:10:00,66.8,66.82,66.66,66.69,69649.0,59.6751,59.693,59.55,59.5768,69649.0
2021-08-12 13:15:00,66.68,66.77,66.67,66.74,22860.0,59.5679,59.6483,59.559,59.6215,22860.0
2021-08-12 13:20:00,66.74,66.79,66.72,66.75,65724.0,59.6215,59.6662,59.6036,59.6304,65724.0
2021-08-12 13:25:00,66.75,66.78,66.67,66.67,116178.0,59.6304,59.6572,59.559,59.559,116178.0
2021-08-12 13:30:00,66.67,66.69,66.61,66.61,93298.0,59.559,59.5768,59.5054,59.5054,93298.0
2021-08-12 13:35:00,66.61,66.68,66.57,66.66,66510.0,59.5054,59.5679,59.4696,59.55,66510.0
2021-08-12 13:40:00,66.66,66.72,66.63,66.69,48874.0,59.55,59.6036,59.5232,59.5768,48874.0
2021-08-12 13:45:00,66.69,66.72,66.67,66.69,24214.0,59.5768,59.6036,59.559,59.5768,24214.0
2021-08-12 13:50:00,66.68,66.69,66.63,66.66,36834.0,59.5679,59.5768,59.5232,59.55,36834.0
2021-08-12 13:55:00,66.65,66.68,66.63,66.66,36750.0,59.5411,59.5679,59.5232,59.55,36750.0
2021-08-12 14:00:00,66.66,66.66,66.56,66.62,32282.0,59.55,59.55,59.4607,59.5143,32282.0
2021-08-12 14:05:00,66.62,66.64,66.58,66.63,30282.0,59.5143,59.5322,59.4786,59.5232,30282.0
2021-08-12 14:10:00,66.63,66.69,66.63,66.66,46253.0,59.5232,59.5768,59.5232,59.55,46253.0
2021-08-12 14:15:00,66.66,66.69,66.63,66.69,23478.0,59.55,59.5768,59.5232,59.5768,23478.0
2021-08-12 14:20:00,66.69,66.7,66.63,66.67,29069.0,59.5768,59.5858,59.5232,59.559,29069.0
2021-08-12 14:25:00,66.66,66.66,66.61,66.66,35733.0,59.55,59.55,59.5054,59.55,35733.0
2021-08-12 14:30:00,66.66,66.69,66.64,66.68,38164.0,59.55,59.5768,59.5322,59.5679,38164.0
2021-08-12 14:35:00,66.68,66.77,66.66,66.77,32481.0,59.5679,59.6483,59.55,59.6483,32481.0
2021-08-12 14:40:00,66.78,66.8,66.75,66.77,29276.0,59.6572,59.6751,59.6304,59.6483,29276.0
2021-08-12 14:45:00,66.77,66.84,66.74,66.83,40274.0,59.6483,59.7108,59.6215,59.7019,40274.0
2021-08-12 14:50:00,66.84,66.84,66.76,66.78,46648.0,59.7108,59.7108,59.6394,59.6572,46648.0
2021-08-12 14:55:00,66.79,66.8,66.7,66.7,172634.0,59.6662,59.6751,59.5858,59.5858,172634.0
2021-08-12 15:00:00,66.7,66.74,66.69,66.72,45854.0,59.5858,59.6215,59.5768,59.6036,45854.0
2021-08-12 15:05:00,66.71,66.75,66.7,66.73,44407.0,59.5947,59.6304,59.5858,59.6126,44407.0
2021-08-12 15:10:00,66.73,66.77,66.68,66.76,45790.0,59.6126,59.6483,59.5679,59.6394,45790.0
2021-08-12 15:15:00,66.75,66.75,66.7,66.72,44080.0,59.6304,59.6304,59.5858,59.6036,44080.0
2021-08-12 15:20:00,66.73,66.76,66.7,66.72,51862.0,59.6126,59.6394,59.5858,59.6036,51862.0
2021-08-12 15:25:00,66.71,66.72,66.58,66.59,109017.0,59.5947,59.6036,59.4786,59.4875,109017.0
2021-08-12 15:30:00,66.59,66.69,66.58,66.69,69054.0,59.4875,59.5768,59.4786,59.5768,69054.0
2021-08-12 15:35:00,66.68,66.71,66.65,66.7,69822.0,59.5679,59.5947,59.5411,59.5858,69822.0
2021-08-12 15:40:00,66.7,66.7,66.65,66.69,76019.0,59.5858,59.5858,59.5411,59.5768,76019.0
2021-08-12 15:45:00,66.69,66.73,66.65,66.69,110940.0,59.5768,59.6126,59.5411,59.5768,110940.0
2021-08-12 15:50:00,66.69,66.73,66.67,66.7,177750.0,59.5768,59.6126,59.559,59.5858,177750.0
2021-08-12 15:55:00,66.7,66.72,66.61,66.67,324486.0,59.5858,59.6036,59.5054,59.559,324486.0
2021-08-13 09:30:00,66.8,66.85,66.4,66.57,202326.0,59.6751,59.7198,59.3178,59.4696,202326.0
2021-08-13 09:35:00,66.55,66.72,66.43,66.5,84975.0,59.4518,59.6036,59.3446,59.4071,84975.0
2021-08-13 09:40:00,66.5,66.72,66.46,66.63,90381.0,59.4071,59.6036,59.3714,59.5232,90381.0
2021-08-13 09:45:00,66.63,66.63,66.4,66.48,81621.0,59.5232,59.5232,59.3178,59.3892,81621.0
2021-08-13 09:50:00,66.47,66.47,66.27,66.27,53010.0,59.3803,59.3803,59.2016,59.2016,53010.0
2021-08-13 09:55:00,66.27,66.48,66.25,66.35,125382.0,59.2016,59.3892,59.1838,59.2731,125382.0
2021-08-13 10:00:00,66.35,66.37,66.06,66.1,229301.0,59.2731,59.291,59.014,59.0498,229301.0
2021-08-13 10:05:00,66.09,66.11,66.01,66.02,198498.0,59.0408,59.0587,58.9694,58.9783,198498.0
2021-08-13 10:10:00,66.03,66.07,65.92,66.03,252803.0,58.9872,59.023,58.889,58.9872,252803.0
2021-08-13 10:15:00,66.03,66.13,65.91,66.06,91028.0,58.9872,59.0766,58.88,59.014,91028.0
2021-08-13 10:20:00,66.05,66.14,65.96,65.97,88243.0,59.0051,59.0855,58.9247,58.9336,88243.0
2021-08-13 10:25:00,65.97,66.01,65.89,66.0,328744.0,58.9336,58.9694,58.8622,58.9604,328744.0
2021-08-13 10:30:00,65.99,66.14,65.98,66.09,173619.0,58.9515,59.0855,58.9426,59.0408,173619.0
2021-08-13 10:35:00,66.08,66.17,66.03,66.09,84658.0,59.0319,59.1123,58.9872,59.0408,84658.0
2021-08-13 10:40:00,66.09,66.11,65.89,65.92,286071.0,59.0408,59.0587,58.8622,58.889,286071.0
2021-08-13 10:45:00,65.94,66.07,65.92,65.99,214777.0,58.9068,59.023,58.889,58.9515,214777.0
2021-08-13 10:50:00,65.99,66.08,65.98,66.01,166198.0,58.9515,59.0319,58.9426,58.9694,166198.0
2021-08-13 10:55:00,66.0,66.17,65.98,66.15,56498.0,58.9604,59.1123,58.9426,59.0944,56498.0
2021-08-13 11:00:00,66.15,66.2,66.09,66.19,65712.0,59.0944,59.1391,59.0408,59.1302,65712.0
2021-08-13 11:05:00,66.19,66.28,66.18,66.21,42984.0,59.1302,59.2106,59.1212,59.148,42984.0
2021-08-13 11:10:00,66.2,66.35,66.2,66.32,49741.0,59.1391,59.2731,59.1391,59.2463,49741.0
2021-08-13 11:15:00,66.32,66.36,66.31,66.33,21766.0,59.2463,59.282,59.2374,59.2552,21766.0
2021-08-13 11:20:00,66.33,66.35,66.14,66.16,52006.0,59.2552,59.2731,59.0855,59.1034,52006.0
2021-08-13 11:25:00,66.16,66.2,66.03,66.04,123718.0,59.1034,59.1391,58.9872,58.9962,123718.0
2021-08-13 11:30:00,66.04,66.14,66.04,66.1,68135.0,58.9962,59.0855,58.9962,59.0498,68135.0
2021-08-13 11:35:00,66.09,66.12,66.01,66.09,36984.0,59.0408,59.0676,58.9694,59.0408,36984.0
2021-08-13 11:40:00,66.09,66.1,66.01,66.08,22485.0,59.0408,59.0498,58.9694,59.0319,22485.0
2021-08-13 11:45:00,66.1,66.19,66.08,66.16,65848.0,59.0498,59.1302,59.0319,59.1034,65848.0
2021-08-13 11:50:00,66.17,66.18,66.09,66.1,115085.0,59.1123,59.1212,59.0408,59.0498,115085.0
2021-08-13 11:55:00,66.1,66.14,66.03,66.12,136115.0,59.0498,59.0855,58.9872,59.0676,136115.0
2021-08-13 12:00:00,66.12,66.25,66.12,66.22,20221.0,59.0676,59.1838,59.0676,59.157,20221.0
2021-08-13 12:05:00,66.22,66.23,66.13,66.14,58058.0,59.157,59.1659,59.0766,59.0855,58058.0
2021-08-13 12:10:00,66.13,66.16,66.1,66.12,66293.0,59.0766,59.1034,59.0498,59.0676,66293.0
2021-08-13 12:15:00,66.12,66.12,66.09,66.11,10859.0,59.0676,59.0676,59.0408,59.0587,10859.0
2021-08-13 12:20:00,66.11,66.11,65.96,65.98,135636.0,59.0587,59.0587,58.9247,58.9426,135636.0
2021-08-13 12:25:00,66.0,66.03,65.98,66.02,42909.0,58.9604,58.9872,58.9426,58.9783,42909.0
2021-08-13 12:30:00,66.01,66.06,66.0,66.01,19192.0,58.9694,59.014,58.9604,58.9694,19192.0
2021-08-13 12:35:00,66.01,66.13,66.01,66.09,42073.0,58.9694,59.0766,58.9694,59.0408,42073.0
2021-08-13 12:40:00,66.1,66.1,66.07,66.08,58738.0,59.0498,59.0498,59.023,59.0319,58738.0
2021-08-13 12:45:00,66.09,66.16,66.08,66.16,98792.0,59.0408,59.1034,59.0319,59.1034,98792.0
2021-08-13 12:50:00,66.14,66.14,66.07,66.08,13916.0,59.0855,59.0855,59.023,59.0319,13916.0
2021-08-13 12:55:00,66.08,66.1,66.01,66.03,22694.0,59.0319,59.0498,58.9694,58.9872,22694.0
2021-08-13 13:00:00,66.03,66.05,65.99,66.0,13969.0,58.9872,59.0051,58.9515,58.9604,13969.0
2021-08-13 13:05:00,65.98,65.98,65.91,65.94,32368.0,58.9426,58.9426,58.88,58.9068,32368.0
2021-08-13 13:10:00,65.94,66.01,65.91,66.01,29679.0,58.9068,58.9694,58.88,58.9694,29679.0
2021-08-13 13:15:00,66.02,66.1,66.02,66.08,18528.0,58.9783,59.0498,58.9783,59.0319,18528.0
2021-08-13 13:20:00,66.09,66.13,66.07,66.1,22500.0,59.0408,59.0766,59.023,59.0498,22500.0
2021-08-13 13:25:00,66.11,66.13,66.09,66.12,42094.0,59.0587,59.0766,59.0408,59.0676,42094.0
2021-08-13 13:30:00,66.12,66.16,66.1,66.15,26604.0,59.0676,59.1034,59.0498,59.0944,26604.0
2021-08-13 13:35:00,66.16,66.17,66.11,66.12,21899.0,59.1034,59.1123,59.0587,59.0676,21899.0
2021-08-13 13:40:00,66.12,66.17,66.12,66.16,60517.0,59.0676,59.1123,59.0676,59.1034,60517.0
2021-08-13 13:45:00,66.16,66.21,66.15,66.17,33164.0,59.1034,59.148,59.0944,59.1123,33164.0
2021-08-13 13:50:00,66.18,66.21,66.12,66.14,18148.0,59.1212,59.148,59.0676,59.0855,18148.0
2021-08-13 13:55:00,66.13,66.15,66.11,66.12,16909.0,59.0766,59.0944,59.0587,59.0676,16909.0
2021-08-13 14:00:00,66.12,66.14,66.06,66.1,49467.0,59.0676,59.0855,59.014,59.0498,49467.0
2021-08-13 14:05:00,66.09,66.11,66.08,66.1,11180.0,59.0408,59.0587,59.0319,59.0498,11180.0
2021-08-13 14:10:00,66.1,66.14,66.1,66.12,15732.0,59.0498,59.0855,59.0498,59.0676,15732.0
2021-08-13 14:15:00,66.12,66.12,66.04,66.05,30589.0,59.0676,59.0676,58.9962,59.0051,30589.0
2021-08-13 14:20:00,66.05,66.05,65.99,66.0,25579.0,59.0051,59.0051,58.9515,58.9604,25579.0
2021-08-13 14:25:00,66.0,66.0,65.93,65.95,22489.0,58.9604,58.9604,58.8979,58.9158,22489.0
2021-08-13 14:30:00,65.94,65.94,65.89,65.91,46535.0,58.9068,58.9068,58.8622,58.88,46535.0
2021-08-13 14:35:00,65.92,65.94,65.89,65.92,37199.0,58.889,58.9068,58.8622,58.889,37199.0
2021-08-13 14:40:00,65.92,65.93,65.79,65.83,31025.0,58.889,58.8979,58.7728,58.8086,31025.0
2021-08-13 14:45:00,65.82,65.83,65.78,65.8,43838.0,58.7996,58.8086,58.7639,58.7818,43838.0
2021-08-13 14:50:00,65.79,65.84,65.77,65.84,40744.0,58.7728,58.8175,58.755,58.8175,40744.0
2021-08-13 14:55:00,65.84,65.93,65.83,65.9,49181.0,58.8175,58.8979,58.8086,58.8711,49181.0
2021-08-13 15:00:00,65.91,65.98,65.9,65.95,54407.0,58.88,58.9426,58.8711,58.9158,54407.0
2021-08-13 15:05:00,65.96,65.97,65.93,65.93,25205.0,58.9247,58.9336,58.8979,58.8979,25205.0
2021-08-13 15:10:00,65.93,65.95,65.91,65.95,30874.0,58.8979,58.9158,58.88,58.9158,30874.0
2021-08-13 15:15:00,65.95,66.01,65.92,66.0,38656.0,58.9158,58.9694,58.889,58.9604,38656.0
2021-08-13 15:20:00,66.0,66.02,65.97,65.98,89971.0,58.9604,58.9783,58.9336,58.9426,89971.0
2021-08-13 15:25:00,65.98,65.98,65.83,65.83,40365.0,58.9426,58.9426,58.8086,58.8086,40365.0
2021-08-13 15:30:00,65.84,65.85,65.8,65.84,51163.0,58.8175,58.8264,58.7818,58.8175,51163.0
2021-08-13 15:35:00,65.85,65.98,65.85,65.97,64788.0,58.8264,58.9426,58.8264,58.9336,64788.0
2021-08-13 15:40:00,65.96,66.02,65.96,66.01,53769.0,58.9247,58.9783,58.9247,58.9694,53769.0
2021-08-13 15:45:00,66.02,66.02,65.95,65.95,72643.0,58.9783,58.9783,58.9158,58.9158,72643.0
2021-08-13 15:50:00,65.96,65.98,65.84,65.86,123675.0,58.9247,58.9426,58.8175,58.8354,123675.0
2021-08-13 15:55:00,65.86,65.95,65.81,65.92,418460.0,58.8354,58.9158,58.7907,58.889,418460.0
2021-08-16 09:30:00,65.41,65.43,64.91,64.94,282743.0,58.4334,58.4512,57.9867,58.0135,282743.0
2021-08-16 09:35:00,64.94,64.95,64.73,64.84,288719.0,58.0135,58.0224,57.8259,57.9242,288719.0
2021-08-16 09:40:00,64.83,65.01,64.7,64.92,213752.0,57.9152,58.076,57.7991,57.9956,213752.0
2021-08-16 09:45:00,64.95,64.98,64.76,64.92,165429.0,58.0224,58.0492,57.8527,57.9956,165429.0
2021-08-16 09:50:00,64.91,65.15,64.74,65.12,155106.0,57.9867,58.2011,57.8348,58.1743,155106.0
2021-08-16 09:55:00,65.09,65.09,64.85,64.95,155088.0,58.1475,58.1475,57.9331,58.0224,155088.0
2021-08-16 10:00:00,64.95,65.26,64.84,65.2,141999.0,58.0224,58.2994,57.9242,58.2458,141999.0
2021-08-16 10:05:00,65.2,65.54,65.16,65.52,135585.0,58.2458,58.5495,58.21,58.5316,135585.0
2021-08-16 10:10:00,65.51,65.85,65.49,65.78,116129.0,58.5227,58.8264,58.5048,58.7639,116129.0
2021-08-16 10:15:00,65.77,65.82,65.55,65.55,221695.0,58.755,58.7996,58.5584,58.5584,221695.0
2021-08-16 10:20:00,65.56,65.67,65.46,65.5,101573.0,58.5674,58.6656,58.478,58.5138,101573.0
2021-08-16 10:25:00,65.5,65.56,65.25,65.42,196231.0,58.5138,58.5674,58.2904,58.4423,196231.0
2021-08-16 10:30:00,65.41,65.66,65.24,65.29,123110.0,58.4334,58.6567,58.2815,58.3262,123110.0
2021-08-16 10:35:00,65.29,65.67,65.27,65.64,112689.0,58.3262,58.6656,58.3083,58.6388,112689.0
2021-08-16 10:40:00,65.66,65.79,65.59,65.61,52709.0,58.6567,58.7728,58.5942,58.612,52709.0
2021-08-16 10:45:00,65.6,65.7,65.53,65.53,33823.0,58.6031,58.6924,58.5406,58.5406,33823.0
2021-08-16 10:50:00,65.52,65.68,65.5,65.63,43279.0,58.5316,58.6746,58.5138,58.6299,43279.0
2021-08-16 10:55:00,65.64,65.65,65.48,65.48,160105.0,58.6388,58.6478,58.4959,58.4959,160105.0
2021-08-16 11:00:00,65.48,65.59,65.44,65.44,112499.0,58.4959,58.5942,58.4602,58.4602,112499.0
2021-08-16 11:05:00,65.43,65.53,65.4,65.52,56963.0,58.4512,58.5406,58.4244,58.5316,56963.0
2021-08-16 11:10:00,65.54,65.59,65.48,65.51,31528.0,58.5495,58.5942,58.4959,58.5227,31528.0
2021-08-16 11:15:00,65.51,65.64,65.48,65.64,42857.0,58.5227,58.6388,58.4959,58.6388,42857.0
2021-08-16 11:20:00,65.63,65.77,65.63,65.76,63286.0,58.6299,58.755,58.6299,58.746,63286.0
2021-08-16 11:25:00,65.76,65.77,65.63,65.68,38442.0,58.746,58.755,58.6299,58.6746,38442.0
2021-08-16 11:30:00,65.67,65.87,65.67,65.85,54785.0,58.6656,58.8443,58.6656,58.8264,54785.0
2021-08-16 11:35:00,65.85,65.86,65.71,65.71,44271.0,58.8264,58.8354,58.7014,58.7014,44271.0
2021-08-16 11:40:00,65.7,65.79,65.64,65.75,52222.0,58.6924,58.7728,58.6388,58.7371,52222.0
2021-08-16 11:45:00,65.75,65.8,65.66,65.66,20751.0,58.7371,58.7818,58.6567,58.6567,20751.0
2021-08-16 11:50:00,65.66,65.76,65.64,65.75,28311.0,58.6567,58.746,58.6388,58.7371,28311.0
2021-08-16 11:55:00,65.75,65.78,65.73,65.75,20173.0,58.7371,58.7639,58.7192,58.7371,20173.0
2021-08-16 12:00:00,65.75,65.76,65.62,65.62,33278.0,58.7371,58.746,58.621,58.621,33278.0
2021-08-16 12:05:00,65.63,65.65,65.6,65.64,32305.0,58.6299,58.6478,58.6031,58.6388,32305.0
2021-08-16 12:10:00,65.63,65.63,65.56,65.58,30621.0,58.6299,58.6299,58.5674,58.5852,30621.0
2021-08-16 12:15:00,65.59,65.62,65.55,65.59,21011.0,58.5942,58.621,58.5584,58.5942,21011.0
2021-08-16 12:20:00,65.59,65.68,65.57,65.67,26658.0,58.5942,58.6746,58.5763,58.6656,26658.0
2021-08-16 12:25:00,65.67,65.67,65.54,65.57,45942.0,58.6656,58.6656,58.5495,58.5763,45942.0
2021-08-16 12:30:00,65.57,65.59,65.48,65.49,36086.0,58.5763,58.5942,58.4959,58.5048,36086.0
2021-08-16 12:35:00,65.48,65.61,65.47,65.61,54523.0,58.4959,58.612,58.487,58.612,54523.0
2021-08-16 12:40:00,65.61,65.66,65.6,65.61,28888.0,58.612,58.6567,58.6031,58.612,28888.0
2021-08-16 12:45:00,65.61,65.67,65.6,65.65,24785.0,58.612,58.6656,58.6031,58.6478,24785.0
2021-08-16 12:50:00,65.64,65.71,65.64,65.66,21982.0,58.6388,58.7014,58.6388,58.6567,21982.0
2021-08-16 12:55:00,65.65,65.7,65.62,65.68,19412.0,58.6478,58.6924,58.621,58.6746,19412.0
2021-08-16 13:00:00,65.68,65.74,65.63,65.72,111134.0,58.6746,58.7282,58.6299,58.7103,111134.0
2021-08-16 13:05:00,65.72,65.79,65.69,65.78,60679.0,58.7103,58.7728,58.6835,58.7639,60679.0
2021-08-16 13:10:00,65.78,65.8,65.71,65.75,24507.0,58.7639,58.7818,58.7014,58.7371,24507.0
2021-08-16 13:15:00,65.76,65.77,65.72,65.74,16239.0,58.746,58.755,58.7103,58.7282,16239.0
2021-08-16 13:20:00,65.73,65.74,65.64,65.67,24484.0,58.7192,58.7282,58.6388,58.6656,24484.0
2021-08-16 13:25:00,65.66,65.69,65.65,65.66,21587.0,58.6567,58.6835,58.6478,58.6567,21587.0
2021-08-16 13:30:00,65.65,65.65,65.55,65.64,28742.0,58.6478,58.6478,58.5584,58.6388,28742.0
2021-08-16 13:35:00,65.64,65.64,65.58,65.59,15700.0,58.6388,58.6388,58.5852,58.5942,15700.0
2021-08-16 13:40:00,65.6,65.65,65.58,65.63,49517.0,58.6031,58.6478,58.5852,58.6299,49517.0
2021-08-16 13:45:00,65.64,65.66,65.56,65.62,29865.0,58.6388,58.6567,58.5674,58.621,29865.0
2021-08-16 13:50:00,65.63,65.65,65.59,65.62,19988.0,58.6299,58.6478,58.5942,58.621,19988.0
2021-08-16 13:55:00,65.63,65.68,65.58,65.68,22223.0,58.6299,58.6746,58.5852,58.6746,22223.0
2021-08-16 14:00:00,65.67,65.75,65.67,65.74,21009.0,58.6656,58.7371,58.6656,58.7282,21009.0
2021-08-16 14:05:00,65.74,65.77,65.72,65.75,44716.0,58.7282,58.755,58.7103,58.7371,44716.0
2021-08-16 14:10:00,65.75,65.76,65.71,65.76,16465.0,58.7371,58.746,58.7014,58.746,16465.0
2021-08-16 14:15:00,65.75,65.75,65.63,65.63,17775.0,58.7371,58.7371,58.6299,58.6299,17775.0
2021-08-16 14:20:00,65.62,65.64,65.54,65.59,49266.0,58.621,58.6388,58.5495,58.5942,49266.0
2021-08-16 14:25:00,65.59,65.59,65.52,65.53,34840.0,58.5942,58.5942,58.5316,58.5406,34840.0
2021-08-16 14:30:00,65.53,65.53,65.48,65.49,26945.0,58.5406,58.5406,58.4959,58.5048,26945.0
2021-08-16 14:35:00,65.49,65.49,65.44,65.48,41767.0,58.5048,58.5048,58.4602,58.4959,41767.0
2021-08-16 14:40:00,65.48,65.56,65.45,65.55,53133.0,58.4959,58.5674,58.4691,58.5584,53133.0
2021-08-16 14:45:00,65.55,65.66,65.55,65.65,35704.0,58.5584,58.6567,58.5584,58.6478,35704.0
2021-08-16 14:50:00,65.65,65.77,65.65,65.74,43702.0,58.6478,58.755,58.6478,58.7282,43702.0
2021-08-16 14:55:00,65.73,65.75,65.66,65.69,43803.0,58.7192,58.7371,58.6567,58.6835,43803.0
2021-08-16 15:00:00,65.69,65.7,65.65,65.69,36185.0,58.6835,58.6924,58.6478,58.6835,36185.0
2021-08-16 15:05:00,65.69,65.72,65.67,65.7,43284.0,58.6835,58.7103,58.6656,58.6924,43284.0
2021-08-16 15:10:00,65.7,65.76,65.69,65.74,71067.0,58.6924,58.746,58.6835,58.7282,71067.0
2021-08-16 15:15:00,65.73,65.74,65.71,65.74,31637.0,58.7192,58.7282,58.7014,58.7282,31637.0
2021-08-16 15:20:00,65.74,65.78,65.65,65.65,67403.0,58.7282,58.7639,58.6478,58.6478,67403.0
2021-08-16 15:25:00,65.66,65.67,65.61,65.65,52418.0,58.6567,58.6656,58.612,58.6478,52418.0
2021-08-16 15:30:00,65.65,65.68,65.59,65.68,57653.0,58.6478,58.6746,58.5942,58.6746,57653.0
2021-08-16 15:35:00,65.68,65.7,65.56,65.58,89868.0,58.6746,58.6924,58.5674,58.5852,89868.0
2021-08-16 15:40:00,65.58,65.62,65.57,65.59,79559.0,58.5852,58.621,58.5763,58.5942,79559.0
2021-08-16 15:45:00,65.59,65.61,65.53,65.55,72987.0,58.5942,58.612,58.5406,58.5584,72987.0
2021-08-16 15:50:00,65.55,65.59,65.51,65.58,220822.0,58.5584,58.5942,58.5227,58.5852,220822.0
2021-08-16 15:55:00,65.58,65.69,65.56,65.67,279877.0,58.5852,58.6835,58.5674,58.6656,279877.0
2021-08-17 09:30:00,65.09,65.22,64.77,65.03,661726.0,58.1475,58.2636,57.8616,58.0939,661726.0
2021-08-17 09:35:00,65.02,65.11,64.91,65.09,141449.0,58.085,58.1654,57.9867,58.1475,141449.0
2021-08-17 09:40:00,65.07,65.16,64.88,65.05,197305.0,58.1296,58.21,57.9599,58.1118,197305.0
2021-08-17 09:45:00,65.06,65.09,64.85,64.87,97175.0,58.1207,58.1475,57.9331,57.951,97175.0
2021-08-17 09:50:00,64.86,65.0,64.84,64.92,105836.0,57.942,58.0671,57.9242,57.9956,105836.0
2021-08-17 09:55:00,64.91,64.94,64.77,64.85,116288.0,57.9867,58.0135,57.8616,57.9331,116288.0
2021-08-17 10:00:00,64.85,64.93,64.74,64.74,217477.0,57.9331,58.0046,57.8348,57.8348,217477.0
2021-08-17 10:05:00,64.76,64.98,64.74,64.96,103667.0,57.8527,58.0492,57.8348,58.0314,103667.0
2021-08-17 10:10:00,64.97,65.46,64.97,65.44,105912.0,58.0403,58.478,58.0403,58.4602,105912.0
2021-08-17 10:15:00,65.45,65.51,65.36,65.42,107599.0,58.4691,58.5227,58.3887,58.4423,107599.0
2021-08-17 10:20:00,65.45,65.49,65.29,65.31,112685.0,58.4691,58.5048,58.3262,58.344,112685.0
2021-08-17 10:25:00,65.3,65.36,65.26,65.31,61204.0,58.3351,58.3887,58.2994,58.344,61204.0
2021-08-17 10:30:00,65.3,65.37,65.11,65.17,64284.0,58.3351,58.3976,58.1654,58.219,64284.0
2021-08-17 10:35:00,65.18,65.29,65.0,65.0,66771.0,58.2279,58.3262,58.0671,58.0671,66771.0
2021-08-17 10:40:00,64.99,65.11,64.98,65.01,47898.0,58.0582,58.1654,58.0492,58.076,47898.0
2021-08-17 10:45:00,64.99,65.03,64.84,65.01,79612.0,58.0582,58.0939,57.9242,58.076,79612.0
2021-08-17 10:50:00,65.01,65.09,64.97,65.03,67749.0,58.076,58.1475,58.0403,58.0939,67749.0
2021-08-17 10:55:00,65.03,65.04,64.82,64.88,40002.0,58.0939,58.1028,57.9063,57.9599,40002.0
2021-08-17 11:00:00,64.88,64.92,64.78,64.79,28458.0,57.9599,57.9956,57.8706,57.8795,28458.0
2021-08-17 11:05:00,64.8,64.8,64.7,64.72,76327.0,57.8884,57.8884,57.7991,57.817,76327.0
2021-08-17 11:10:00,64.71,64.72,64.5,64.64,190008.0,57.808,57.817,57.6204,57.7455,190008.0
2021-08-17 11:15:00,64.64,64.73,64.57,64.72,80481.0,57.7455,57.8259,57.683,57.817,80481.0
2021-08-17 11:20:00,64.71,64.73,64.62,64.63,99814.0,57.808,57.8259,57.7276,57.7366,99814.0
2021-08-17 11:25:00,64.62,64.65,64.51,64.64,76607.0,57.7276,57.7544,57.6294,57.7455,76607.0
2021-08-17 11:30:00,64.64,64.86,64.61,64.84,212407.0,57.7455,57.942,57.7187,57.9242,212407.0
2021-08-17 11:35:00,64.84,64.86,64.66,64.72,64156.0,57.9242,57.942,57.7634,57.817,64156.0
2021-08-17 11:40:00,64.72,64.76,64.64,64.74,53678.0,57.817,57.8527,57.7455,57.8348,53678.0
2021-08-17 11:45:00,64.74,64.8,64.67,64.73,64147.0,57.8348,57.8884,57.7723,57.8259,64147.0
2021-08-17 11:50:00,64.72,64.78,64.68,64.75,28457.0,57.817,57.8706,57.7812,57.8438,28457.0
2021-08-17 11:55:00,64.75,64.83,64.72,64.8,42219.0,57.8438,57.9152,57.817,57.8884,42219.0
2021-08-17 12:00:00,64.81,64.82,64.68,64.74,44815.0,57.8974,57.9063,57.7812,57.8348,44815.0
2021-08-17 12:05:00,64.75,64.77,64.65,64.67,22199.0,57.8438,57.8616,57.7544,57.7723,22199.0
2021-08-17 12:10:00,64.66,64.7,64.58,64.61,43133.0,57.7634,57.7991,57.6919,57.7187,43133.0
2021-08-17 12:15:00,64.61,64.65,64.48,64.53,30300.0,57.7187,57.7544,57.6026,57.6472,30300.0
2021-08-17 12:20:00,64.54,64.61,64.52,64.58,34882.0,57.6562,57.7187,57.6383,57.6919,34882.0
2021-08-17 12:25:00,64.58,64.58,64.5,64.52,61095.0,57.6919,57.6919,57.6204,57.6383,61095.0
2021-08-17 12:30:00,64.51,64.51,64.27,64.28,136780.0,57.6294,57.6294,57.415,57.4239,136780.0
2021-08-17 12:35:00,64.28,64.3,64.23,64.25,30311.0,57.4239,57.4418,57.3792,57.3971,30311.0
2021-08-17 12:40:00,64.24,64.24,64.17,64.19,89890.0,57.3882,57.3882,57.3256,57.3435,89890.0
2021-08-17 12:45:00,64.19,64.22,64.05,64.07,76872.0,57.3435,57.3703,57.2184,57.2363,76872.0
2021-08-17 12:50:00,64.07,64.08,63.92,63.93,102534.0,57.2363,57.2452,57.1023,57.1112,102534.0
2021-08-17 12:55:00,63.93,63.93,63.8,63.81,111397.0,57.1112,57.1112,56.9951,57.004,111397.0
2021-08-17 13:00:00,63.8,63.97,63.78,63.94,122549.0,56.9951,57.1469,56.9772,57.1201,122549.0
2021-08-17 13:05:00,63.95,64.05,63.89,64.05,75220.0,57.1291,57.2184,57.0755,57.2184,75220.0
2021-08-17 13:10:00,64.05,64.22,64.01,64.21,98413.0,57.2184,57.3703,57.1827,57.3614,98413.0
2021-08-17 13:15:00,64.21,64.29,64.15,64.26,89564.0,57.3614,57.4328,57.3077,57.406,89564.0
2021-08-17 13:20:00,64.26,64.31,64.12,64.17,76344.0,57.406,57.4507,57.2809,57.3256,76344.0
2021-08-17 13:25:00,64.17,64.37,64.17,64.35,66641.0,57.3256,57.5043,57.3256,57.4864,66641.0
2021-08-17 13:30:00,64.36,64.36,64.22,64.26,41548.0,57.4954,57.4954,57.3703,57.406,41548.0
2021-08-17 13:35:00,64.26,64.27,64.1,64.12,90246.0,57.406,57.415,57.2631,57.2809,90246.0
2021-08-17 13:40:00,64.12,64.13,64.05,64.12,58393.0,57.2809,57.2899,57.2184,57.2809,58393.0
2021-08-17 13:45:00,64.11,64.12,64.03,64.07,59912.0,57.272,57.2809,57.2005,57.2363,59912.0
2021-08-17 13:50:00,64.08,64.17,64.02,64.09,113168.0,57.2452,57.3256,57.1916,57.2541,113168.0
2021-08-17 13:55:00,64.09,64.32,64.09,64.3,22000.0,57.2541,57.4596,57.2541,57.4418,22000.0
2021-08-17 14:00:00,64.3,64.41,64.29,64.38,42249.0,57.4418,57.54,57.4328,57.5132,42249.0
2021-08-17 14:05:00,64.38,64.43,64.38,64.39,34717.0,57.5132,57.5579,57.5132,57.5222,34717.0
2021-08-17 14:10:00,64.4,64.44,64.36,64.36,31058.0,57.5311,57.5668,57.4954,57.4954,31058.0
2021-08-17 14:15:00,64.37,64.45,64.37,64.42,31715.0,57.5043,57.5758,57.5043,57.549,31715.0
2021-08-17 14:20:00,64.42,64.43,64.3,64.32,57749.0,57.549,57.5579,57.4418,57.4596,57749.0
2021-08-17 14:25:00,64.31,64.31,64.19,64.2,60790.0,57.4507,57.4507,57.3435,57.3524,60790.0
2021-08-17 14:30:00,64.21,64.24,64.13,64.14,84911.0,57.3614,57.3882,57.2899,57.2988,84911.0
2021-08-17 14:35:00,64.13,64.15,64.1,64.12,36803.0,57.2899,57.3077,57.2631,57.2809,36803.0
2021-08-17 14:40:00,64.13,64.24,64.06,64.23,36342.0,57.2899,57.3882,57.2273,57.3792,36342.0
2021-08-17 14:45:00,64.24,64.4,64.21,64.39,43659.0,57.3882,57.5311,57.3614,57.5222,43659.0
2021-08-17 14:50:00,64.4,64.48,64.36,64.36,104436.0,57.5311,57.6026,57.4954,57.4954,104436.0
2021-08-17 14:55:00,64.37,64.56,64.37,64.54,61957.0,57.5043,57.674,57.5043,57.6562,61957.0
2021-08-17 15:00:00,64.54,64.57,64.5,64.55,69831.0,57.6562,57.683,57.6204,57.6651,69831.0
2021-08-17 15:05:00,64.55,64.7,64.51,64.67,57236.0,57.6651,57.7991,57.6294,57.7723,57236.0
2021-08-17 15:10:00,64.68,64.74,64.63,64.65,34301.0,57.7812,57.8348,57.7366,57.7544,34301.0
2021-08-17 15:15:00,64.65,64.68,64.55,64.63,84895.0,57.7544,57.7812,57.6651,57.7366,84895.0
2021-08-17 15:20:00,64.63,64.63,64.48,64.49,91321.0,57.7366,57.7366,57.6026,57.6115,91321.0
2021-08-17 15:25:00,64.49,64.54,64.46,64.53,55568.0,57.6115,57.6562,57.5847,57.6472,55568.0
2021-08-17 15:30:00,64.53,64.57,64.44,64.44,104766.0,57.6472,57.683,57.5668,57.5668,104766.0
2021-08-17 15:35:00,64.45,64.53,64.44,64.47,39455.0,57.5758,57.6472,57.5668,57.5936,39455.0
2021-08-17 15:40:00,64.47,64.5,64.39,64.48,62530.0,57.5936,57.6204,57.5222,57.6026,62530.0
2021-08-17 15:45:00,64.48,64.52,64.42,64.43,83910.0,57.6026,57.6383,57.549,57.5579,83910.0
2021-08-17 15:50:00,64.44,64.66,64.44,64.55,215784.0,57.5668,57.7634,57.5668,57.6651,215784.0
2021-08-17 15:55:00,64.55,64.65,64.54,64.57,547128.0,57.6651,57.7544,57.6562,57.683,547128.0
2021-08-18 09:30:00,64.34,64.38,64.0,64.07,257126.0,57.4775,57.5132,57.1737,57.2363,257126.0
2021-08-18 09:35:00,64.09,64.5,64.07,64.21,271790.0,57.2541,57.6204,57.2363,57.3614,271790.0
2021-08-18 09:40:00,64.21,64.38,64.13,64.37,113507.0,57.3614,57.5132,57.2899,57.5043,113507.0
2021-08-18 09:45:00,64.36,64.38,64.02,64.05,115467.0,57.4954,57.5132,57.1916,57.2184,115467.0
2021-08-18 09:50:00,64.05,64.32,63.96,64.32,104610.0,57.2184,57.4596,57.138,57.4596,104610.0
2021-08-18 09:55:00,64.32,64.6,64.29,64.6,105728.0,57.4596,57.7098,57.4328,57.7098,105728.0
2021-08-18 10:00:00,64.6,64.69,64.56,64.67,205892.0,57.7098,57.7902,57.674,57.7723,205892.0
2021-08-18 10:05:00,64.67,64.76,64.48,64.54,144721.0,57.7723,57.8527,57.6026,57.6562,144721.0
2021-08-18 10:10:00,64.54,64.67,64.51,64.6,88472.0,57.6562,57.7723,57.6294,57.7098,88472.0
2021-08-18 10:15:00,64.6,64.65,64.47,64.63,59045.0,57.7098,57.7544,57.5936,57.7366,59045.0
2021-08-18 10:20:00,64.63,64.79,64.61,64.77,195519.0,57.7366,57.8795,57.7187,57.8616,195519.0
2021-08-18 10:25:00,64.78,64.89,64.76,64.84,90375.0,57.8706,57.9688,57.8527,57.9242,90375.0
2021-08-18 10:30:00,64.84,64.96,64.79,64.94,160593.0,57.9242,58.0314,57.8795,58.0135,160593.0
2021-08-18 10:35:00,64.94,65.06,64.87,64.93,115455.0,58.0135,58.1207,57.951,58.0046,115455.0
2021-08-18 10:40:00,64.94,64.98,64.87,64.91,30692.0,58.0135,58.0492,57.951,57.9867,30692.0
2021-08-18 10:45:00,64.91,64.98,64.9,64.9,108873.0,57.9867,58.0492,57.9778,57.9778,108873.0
2021-08-18 10:50:00,64.9,65.05,64.81,64.82,97066.0,57.9778,58.1118,57.8974,57.9063,97066.0
2021-08-18 10:55:00,64.81,64.98,64.79,64.87,86478.0,57.8974,58.0492,57.8795,57.951,86478.0
2021-08-18 11:00:00,64.88,65.17,64.83,65.16,64903.0,57.9599,58.219,57.9152,58.21,64903.0
2021-08-18 11:05:00,65.17,65.21,65.13,65.17,40107.0,58.219,58.2547,58.1832,58.219,40107.0
2021-08-18 11:10:00,65.18,65.25,65.1,65.14,58980.0,58.2279,58.2904,58.1564,58.1922,58980.0
2021-08-18 11:15:00,65.13,65.16,64.99,65.03,139066.0,58.1832,58.21,58.0582,58.0939,139066.0
2021-08-18 11:20:00,65.03,65.15,65.0,65.14,36017.0,58.0939,58.2011,58.0671,58.1922,36017.0
2021-08-18 11:25:00,65.15,65.16,65.04,65.1,64958.0,58.2011,58.21,58.1028,58.1564,64958.0
2021-08-18 11:30:00,65.1,65.11,64.99,65.04,31052.0,58.1564,58.1654,58.0582,58.1028,31052.0
2021-08-18 11:35:00,65.03,65.15,65.03,65.08,35348.0,58.0939,58.2011,58.0939,58.1386,35348.0
2021-08-18 11:40:00,65.07,65.11,65.01,65.02,24212.0,58.1296,58.1654,58.076,58.085,24212.0
2021-08-18 11:45:00,65.02,65.05,64.89,64.89,36976.0,58.085,58.1118,57.9688,57.9688,36976.0
2021-08-18 11:50:00,64.9,65.06,64.87,65.01,45821.0,57.9778,58.1207,57.951,58.076,45821.0
2021-08-18 11:55:00,64.99,65.12,64.96,65.05,18544.0,58.0582,58.1743,58.0314,58.1118,18544.0
2021-08-18 12:00:00,65.05,65.24,65.04,65.22,20591.0,58.1118,58.2815,58.1028,58.2636,20591.0
2021-08-18 12:05:00,65.23,65.24,65.16,65.17,11643.0,58.2726,58.2815,58.21,58.219,11643.0
2021-08-18 12:10:00,65.16,65.17,65.08,65.12,34231.0,58.21,58.219,58.1386,58.1743,34231.0
2021-08-18 12:15:00,65.13,65.15,64.97,64.99,17466.0,58.1832,58.2011,58.0403,58.0582,17466.0
2021-08-18 12:20:00,64.99,65.0,64.86,64.87,13857.0,58.0582,58.0671,57.942,57.951,13857.0
2021-08-18 12:25:00,64.87,64.94,64.84,64.88,23663.0,57.951,58.0135,57.9242,57.9599,23663.0
2021-08-18 12:30:00,64.89,64.9,64.84,64.9,23319.0,57.9688,57.9778,57.9242,57.9778,23319.0
2021-08-18 12:35:00,64.89,64.95,64.84,64.88,14222.0,57.9688,58.0224,57.9242,57.9599,14222.0
2021-08-18 12:40:00,64.87,64.93,64.84,64.93,27377.0,57.951,58.0046,57.9242,58.0046,27377.0
2021-08-18 12:45:00,64.93,65.04,64.9,65.04,9897.0,58.0046,58.1028,57.9778,58.1028,9897.0
2021-08-18 12:50:00,65.04,65.05,64.97,65.02,20837.0,58.1028,58.1118,58.0403,58.085,20837.0
2021-08-18 12:55:00,64.99,65.0,64.95,64.97,15063.0,58.0582,58.0671,58.0224,58.0403,15063.0
2021-08-18 13:00:00,64.98,65.0,64.87,64.89,60053.0,58.0492,58.0671,57.951,57.9688,60053.0
2021-08-18 13:05:00,64.89,64.97,64.89,64.97,33671.0,57.9688,58.0403,57.9688,58.0403,33671.0
2021-08-18 13:10:00,64.98,65.02,64.97,64.99,25659.0,58.0492,58.085,58.0403,58.0582,25659.0
2021-08-18 13:15:00,64.99,65.02,64.95,65.02,23221.0,58.0582,58.085,58.0224,58.085,23221.0
2021-08-18 13:20:00,65.03,65.1,65.03,65.07,33368.0,58.0939,58.1564,58.0939,58.1296,33368.0
2021-08-18 13:25:00,65.07,65.09,65.02,65.09,36983.0,58.1296,58.1475,58.085,58.1475,36983.0
2021-08-18 13:30:00,65.1,65.14,65.05,65.08,20934.0,58.1564,58.1922,58.1118,58.1386,20934.0
2021-08-18 13:35:00,65.09,65.1,65.05,65.06,24220.0,58.1475,58.1564,58.1118,58.1207,24220.0
2021-08-18 13:40:00,65.06,65.09,65.04,65.09,11763.0,58.1207,58.1475,58.1028,58.1475,11763.0
2021-08-18 13:45:00,65.09,65.11,65.06,65.07,28130.0,58.1475,58.1654,58.1207,58.1296,28130.0
2021-08-18 13:50:00,65.07,65.1,65.05,65.1,22433.0,58.1296,58.1564,58.1118,58.1564,22433.0
2021-08-18 13:55:00,65.1,65.12,65.07,65.09,12976.0,58.1564,58.1743,58.1296,58.1475,12976.0
2021-08-18 14:00:00,65.09,65.1,65.03,65.07,28548.0,58.1475,58.1564,58.0939,58.1296,28548.0
2021-08-18 14:05:00,65.08,65.08,64.92,65.02,60882.0,58.1386,58.1386,57.9956,58.085,60882.0
2021-08-18 14:10:00,65.01,65.07,64.69,64.73,71184.0,58.076,58.1296,57.7902,57.8259,71184.0
2021-08-18 14:15:00,64.72,64.82,64.63,64.73,32722.0,57.817,57.9063,57.7366,57.8259,32722.0
2021-08-18 14:20:00,64.73,64.84,64.67,64.83,151132.0,57.8259,57.9242,57.7723,57.9152,151132.0
2021-08-18 14:25:00,64.84,64.99,64.82,64.98,61572.0,57.9242,58.0582,57.9063,58.0492,61572.0
2021-08-18 14:30:00,64.99,65.08,64.96,65.08,40435.0,58.0582,58.1386,58.0314,58.1386,40435.0
2021-08-18 14:35:00,65.08,65.14,65.06,65.07,67413.0,58.1386,58.1922,58.1207,58.1296,67413.0
2021-08-18 14:40:00,65.07,65.08,65.0,65.01,33879.0,58.1296,58.1386,58.0671,58.076,33879.0
2021-08-18 14:45:00,65.01,65.01,64.86,64.89,31931.0,58.076,58.076,57.942,57.9688,31931.0
2021-08-18 14:50:00,64.89,64.91,64.82,64.86,33551.0,57.9688,57.9867,57.9063,57.942,33551.0
2021-08-18 14:55:00,64.86,64.91,64.83,64.89,18402.0,57.942,57.9867,57.9152,57.9688,18402.0
2021-08-18 15:00:00,64.88,64.88,64.77,64.8,39611.0,57.9599,57.9599,57.8616,57.8884,39611.0
2021-08-18 15:05:00,64.8,64.89,64.79,64.79,33553.0,57.8884,57.9688,57.8795,57.8795,33553.0
2021-08-18 15:10:00,64.78,64.88,64.76,64.78,31949.0,57.8706,57.9599,57.8527,57.8706,31949.0
2021-08-18 15:15:00,64.78,64.83,64.73,64.81,61949.0,57.8706,57.9152,57.8259,57.8974,61949.0
2021-08-18 15:20:00,64.81,64.81,64.62,64.62,160675.0,57.8974,57.8974,57.7276,57.7276,160675.0
2021-08-18 15:25:00,64.62,64.64,64.5,64.53,140440.0,57.7276,57.7455,57.6204,57.6472,140440.0
2021-08-18 15:30:00,64.52,64.53,64.36,64.41,64067.0,57.6383,57.6472,57.4954,57.54,64067.0
2021-08-18 15:35:00,64.42,64.5,64.34,64.49,100550.0,57.549,57.6204,57.4775,57.6115,100550.0
2021-08-18 15:40:00,64.5,64.57,64.45,64.47,348608.0,57.6204,57.683,57.5758,57.5936,348608.0
2021-08-18 15:45:00,64.47,64.53,64.24,64.24,216112.0,57.5936,57.6472,57.3882,57.3882,216112.0
2021-08-18 15:50:00,64.23,64.25,64.12,64.18,623087.0,57.3792,57.3971,57.2809,57.3346,623087.0
2021-08-18 15:55:00,64.17,64.18,63.91,63.99,783258.0,57.3256,57.3346,57.0933,57.1648,783258.0
2021-08-19 09:30:00,63.27,63.72,63.14,63.69,395501.0,56.5216,56.9236,56.4055,56.8968,395501.0
2021-08-19 09:35:00,63.67,63.69,63.26,63.46,275714.0,56.8789,56.8968,56.5127,56.6913,275714.0
2021-08-19 09:40:00,63.45,63.54,63.28,63.49,368540.0,56.6824,56.7628,56.5305,56.7181,368540.0
2021-08-19 09:45:00,63.49,63.79,63.48,63.54,383735.0,56.7181,56.9861,56.7092,56.7628,383735.0
2021-08-19 09:50:00,63.55,63.8,63.51,63.77,125917.0,56.7717,56.9951,56.736,56.9683,125917.0
2021-08-19 09:55:00,63.78,63.87,63.7,63.75,120277.0,56.9772,57.0576,56.9057,56.9504,120277.0
2021-08-19 10:00:00,63.75,63.81,63.51,63.79,204561.0,56.9504,57.004,56.736,56.9861,204561.0
2021-08-19 10:05:00,63.79,63.85,63.71,63.78,173908.0,56.9861,57.0397,56.9147,56.9772,173908.0
2021-08-19 10:10:00,63.78,63.8,63.51,63.59,197950.0,56.9772,56.9951,56.736,56.8075,197950.0
2021-08-19 10:15:00,63.59,63.81,63.52,63.76,132632.0,56.8075,57.004,56.7449,56.9593,132632.0
2021-08-19 10:20:00,63.75,63.79,63.48,63.51,147898.0,56.9504,56.9861,56.7092,56.736,147898.0
2021-08-19 10:25:00,63.51,63.59,63.47,63.51,152466.0,56.736,56.8075,56.7003,56.736,152466.0
2021-08-19 10:30:00,63.52,63.52,63.35,63.35,85093.0,56.7449,56.7449,56.5931,56.5931,85093.0
2021-08-19 10:35:00,63.34,63.34,63.2,63.22,118631.0,56.5841,56.5841,56.4591,56.4769,118631.0
2021-08-19 10:40:00,63.22,63.25,63.13,63.16,123400.0,56.4769,56.5037,56.3965,56.4233,123400.0
2021-08-19 10:45:00,63.16,63.22,63.04,63.05,96320.0,56.4233,56.4769,56.3161,56.3251,96320.0
2021-08-19 10:50:00,63.05,63.17,63.03,63.14,85395.0,56.3251,56.4323,56.3072,56.4055,85395.0
2021-08-19 10:55:00,63.13,63.41,63.04,63.41,142533.0,56.3965,56.6467,56.3161,56.6467,142533.0
2021-08-19 11:00:00,63.41,63.47,63.25,63.3,83759.0,56.6467,56.7003,56.5037,56.5484,83759.0
2021-08-19 11:05:00,63.31,63.35,63.14,63.15,50561.0,56.5573,56.5931,56.4055,56.4144,50561.0
2021-08-19 11:10:00,63.16,63.18,62.98,63.01,155422.0,56.4233,56.4412,56.2625,56.2893,155422.0
2021-08-19 11:15:00,63.01,63.01,62.86,62.99,143842.0,56.2893,56.2893,56.1553,56.2715,143842.0
2021-08-19 11:20:00,63.0,63.03,62.88,62.92,83698.0,56.2804,56.3072,56.1732,56.2089,83698.0
2021-08-19 11:25:00,62.91,62.91,62.65,62.78,186245.0,56.2,56.2,55.9677,56.0839,186245.0
2021-08-19 11:30:00,62.8,62.96,62.75,62.85,113974.0,56.1017,56.2447,56.0571,56.1464,113974.0
2021-08-19 11:35:00,62.85,62.89,62.76,62.87,83646.0,56.1464,56.1821,56.066,56.1643,83646.0
2021-08-19 11:40:00,62.87,63.14,62.86,63.14,65216.0,56.1643,56.4055,56.1553,56.4055,65216.0
2021-08-19 11:45:00,63.14,63.36,63.14,63.33,62938.0,56.4055,56.602,56.4055,56.5752,62938.0
2021-08-19 11:50:00,63.32,63.4,63.27,63.3,108366.0,56.5663,56.6377,56.5216,56.5484,108366.0
2021-08-19 11:55:00,63.3,63.4,63.25,63.33,45731.0,56.5484,56.6377,56.5037,56.5752,45731.0
2021-08-19 12:00:00,63.33,63.42,63.31,63.35,70655.0,56.5752,56.6556,56.5573,56.5931,70655.0
2021-08-19 12:05:00,63.34,63.38,63.17,63.17,114171.0,56.5841,56.6199,56.4323,56.4323,114171.0
2021-08-19 12:10:00,63.18,63.46,63.17,63.34,109418.0,56.4412,56.6913,56.4323,56.5841,109418.0
2021-08-19 12:15:00,63.34,63.36,63.28,63.28,43159.0,56.5841,56.602,56.5305,56.5305,43159.0
2021-08-19 12:20:00,63.29,63.38,63.26,63.31,51898.0,56.5395,56.6199,56.5127,56.5573,51898.0
2021-08-19 12:25:00,63.32,63.48,63.32,63.4,30190.0,56.5663,56.7092,56.5663,56.6377,30190.0
2021-08-19 12:30:00,63.4,63.45,63.32,63.37,42981.0,56.6377,56.6824,56.5663,56.6109,42981.0
2021-08-19 12:35:00,63.37,63.43,63.27,63.43,43311.0,56.6109,56.6645,56.5216,56.6645,43311.0
2021-08-19 12:40:00,63.43,63.49,63.36,63.37,29323.0,56.6645,56.7181,56.602,56.6109,29323.0
2021-08-19 12:45:00,63.37,63.43,63.35,63.35,22547.0,56.6109,56.6645,56.5931,56.5931,22547.0
2021-08-19 12:50:00,63.35,63.44,63.3,63.42,31702.0,56.5931,56.6735,56.5484,56.6556,31702.0
2021-08-19 12:55:00,63.41,63.51,63.4,63.5,24413.0,56.6467,56.736,56.6377,56.7271,24413.0
2021-08-19 13:00:00,63.51,63.51,63.26,63.26,28186.0,56.736,56.736,56.5127,56.5127,28186.0
2021-08-19 13:05:00,63.27,63.27,63.15,63.18,47659.0,56.5216,56.5216,56.4144,56.4412,47659.0
2021-08-19 13:10:00,63.19,63.23,63.16,63.2,48554.0,56.4501,56.4859,56.4233,56.4591,48554.0
2021-08-19 13:15:00,63.2,63.24,63.15,63.15,117324.0,56.4591,56.4948,56.4144,56.4144,117324.0
2021-08-19 13:20:00,63.14,63.23,63.14,63.2,73125.0,56.4055,56.4859,56.4055,56.4591,73125.0
2021-08-19 13:25:00,63.21,63.21,63.0,63.01,66569.0,56.468,56.468,56.2804,56.2893,66569.0
2021-08-19 13:30:00,63.01,63.03,62.83,62.9,225153.0,56.2893,56.3072,56.1285,56.1911,225153.0
2021-08-19 13:35:00,62.89,62.9,62.78,62.9,236799.0,56.1821,56.1911,56.0839,56.1911,236799.0
2021-08-19 13:40:00,62.89,63.06,62.89,62.98,110669.0,56.1821,56.334,56.1821,56.2625,110669.0
2021-08-19 13:45:00,62.97,62.98,62.92,62.98,95156.0,56.2536,56.2625,56.2089,56.2625,95156.0
2021-08-19 13:50:00,62.98,62.98,62.87,62.87,76967.0,56.2625,56.2625,56.1643,56.1643,76967.0
2021-08-19 13:55:00,62.88,62.9,62.76,62.76,79610.0,56.1732,56.1911,56.066,56.066,79610.0
2021-08-19 14:00:00,62.76,62.9,62.72,62.73,83257.0,56.066,56.1911,56.0303,56.0392,83257.0
2021-08-19 14:05:00,62.73,62.8,62.69,62.79,112084.0,56.0392,56.1017,56.0035,56.0928,112084.0
2021-08-19 14:10:00,62.79,62.85,62.7,62.8,69697.0,56.0928,56.1464,56.0124,56.1017,69697.0
2021-08-19 14:15:00,62.8,62.87,62.74,62.87,52231.0,56.1017,56.1643,56.0481,56.1643,52231.0
2021-08-19 14:20:00,62.85,62.94,62.79,62.94,57834.0,56.1464,56.2268,56.0928,56.2268,57834.0
2021-08-19 14:25:00,62.93,62.99,62.72,62.75,92578.0,56.2179,56.2715,56.0303,56.0571,92578.0
2021-08-19 14:30:00,62.74,62.82,62.59,62.82,112269.0,56.0481,56.1196,55.9141,56.1196,112269.0
2021-08-19 14:35:00,62.8,62.98,62.79,62.87,63831.0,56.1017,56.2625,56.0928,56.1643,63831.0
2021-08-19 14:40:00,62.86,62.89,62.79,62.84,81437.0,56.1553,56.1821,56.0928,56.1375,81437.0
2021-08-19 14:45:00,62.83,62.88,62.76,62.85,59065.0,56.1285,56.1732,56.066,56.1464,59065.0
2021-08-19 14:50:00,62.85,62.98,62.74,62.98,85967.0,56.1464,56.2625,56.0481,56.2625,85967.0
2021-08-19 14:55:00,62.96,63.0,62.89,62.91,83419.0,56.2447,56.2804,56.1821,56.2,83419.0
2021-08-19 15:00:00,62.93,63.1,62.92,63.1,95968.0,56.2179,56.3697,56.2089,56.3697,95968.0
2021-08-19 15:05:00,63.09,63.18,63.08,63.14,71323.0,56.3608,56.4412,56.3519,56.4055,71323.0
2021-08-19 15:10:00,63.15,63.2,63.11,63.13,47143.0,56.4144,56.4591,56.3787,56.3965,47143.0
2021-08-19 15:15:00,63.14,63.22,63.13,63.19,51927.0,56.4055,56.4769,56.3965,56.4501,51927.0
2021-08-19 15:20:00,63.19,63.26,63.14,63.26,75911.0,56.4501,56.5127,56.4055,56.5127,75911.0
2021-08-19 15:25:00,63.25,63.34,63.21,63.32,79921.0,56.5037,56.5841,56.468,56.5663,79921.0
2021-08-19 15:30:00,63.32,63.35,63.22,63.32,136014.0,56.5663,56.5931,56.4769,56.5663,136014.0
2021-08-19 15:35:00,63.31,63.32,63.11,63.13,116526.0,56.5573,56.5663,56.3787,56.3965,116526.0
2021-08-19 15:40:00,63.12,63.13,62.99,63.05,159378.0,56.3876,56.3965,56.2715,56.3251,159378.0
2021-08-19 15:45:00,63.05,63.05,62.97,63.04,218228.0,56.3251,56.3251,56.2536,56.3161,218228.0
2021-08-19 15:50:00,63.03,63.18,63.02,63.07,306470.0,56.3072,56.4412,56.2983,56.3429,306470.0
2021-08-19 15:55:00,63.08,63.16,63.03,63.13,727303.0,56.3519,56.4233,56.3072,56.3965,727303.0
2021-08-20 09:30:00,63.02,63.25,62.84,63.25,307959.0,56.2983,56.5037,56.1375,56.5037,307959.0
2021-08-20 09:35:00,63.26,63.45,63.22,63.29,216709.0,56.5127,56.6824,56.4769,56.5395,216709.0
2021-08-20 09:40:00,63.3,63.39,63.03,63.39,135470.0,56.5484,56.6288,56.3072,56.6288,135470.0
2021-08-20 09:45:00,63.39,63.6,63.38,63.52,173065.0,56.6288,56.8164,56.6199,56.7449,173065.0
2021-08-20 09:50:00,63.51,63.52,63.21,63.21,134991.0,56.736,56.7449,56.468,56.468,134991.0
2021-08-20 09:55:00,63.21,63.47,63.18,63.32,149584.0,56.468,56.7003,56.4412,56.5663,149584.0
2021-08-20 10:00:00,63.32,63.5,63.24,63.46,149616.0,56.5663,56.7271,56.4948,56.6913,149616.0
2021-08-20 10:05:00,63.46,63.51,63.39,63.42,46851.0,56.6913,56.736,56.6288,56.6556,46851.0
2021-08-20 10:10:00,63.42,63.45,63.31,63.34,69090.0,56.6556,56.6824,56.5573,56.5841,69090.0
2021-08-20 10:15:00,63.34,63.5,63.23,63.45,80224.0,56.5841,56.7271,56.4859,56.6824,80224.0
2021-08-20 10:20:00,63.44,63.61,63.43,63.48,117680.0,56.6735,56.8253,56.6645,56.7092,117680.0
2021-08-20 10:25:00,63.49,63.52,63.38,63.4,63775.0,56.7181,56.7449,56.6199,56.6377,63775.0
2021-08-20 10:30:00,63.42,63.6,63.41,63.52,83571.0,56.6556,56.8164,56.6467,56.7449,83571.0
2021-08-20 10:35:00,63.52,63.58,63.38,63.45,92030.0,56.7449,56.7985,56.6199,56.6824,92030.0
2021-08-20 10:40:00,63.46,63.53,63.3,63.35,57027.0,56.6913,56.7539,56.5484,56.5931,57027.0
2021-08-20 10:45:00,63.35,63.4,63.3,63.34,40505.0,56.5931,56.6377,56.5484,56.5841,40505.0
2021-08-20 10:50:00,63.36,63.39,63.27,63.33,52728.0,56.602,56.6288,56.5216,56.5752,52728.0
2021-08-20 10:55:00,63.34,63.35,63.17,63.21,140607.0,56.5841,56.5931,56.4323,56.468,140607.0
2021-08-20 11:00:00,63.21,63.26,63.18,63.2,238703.0,56.468,56.5127,56.4412,56.4591,238703.0
2021-08-20 11:05:00,63.2,63.4,63.2,63.36,487505.0,56.4591,56.6377,56.4591,56.602,487505.0
2021-08-20 11:10:00,63.36,63.56,63.36,63.56,89835.0,56.602,56.7807,56.602,56.7807,89835.0
2021-08-20 11:15:00,63.57,63.76,63.57,63.75,98284.0,56.7896,56.9593,56.7896,56.9504,98284.0
2021-08-20 11:20:00,63.74,63.89,63.73,63.84,55890.0,56.9415,57.0755,56.9325,57.0308,55890.0
2021-08-20 11:25:00,63.84,63.89,63.74,63.74,52101.0,57.0308,57.0755,56.9415,56.9415,52101.0
2021-08-20 11:30:00,63.73,63.85,63.73,63.82,42689.0,56.9325,57.0397,56.9325,57.0129,42689.0
2021-08-20 11:35:00,63.82,63.94,63.81,63.93,48144.0,57.0129,57.1201,57.004,57.1112,48144.0
2021-08-20 11:40:00,63.93,64.05,63.93,64.01,119150.0,57.1112,57.2184,57.1112,57.1827,119150.0
2021-08-20 11:45:00,64.02,64.02,63.88,63.9,34866.0,57.1916,57.1916,57.0665,57.0844,34866.0
2021-08-20 11:50:00,63.89,63.91,63.86,63.87,17174.0,57.0755,57.0933,57.0487,57.0576,17174.0
2021-08-20 11:55:00,63.87,63.99,63.83,63.98,30332.0,57.0576,57.1648,57.0219,57.1559,30332.0
2021-08-20 12:00:00,64.01,64.1,63.97,64.1,24882.0,57.1827,57.2631,57.1469,57.2631,24882.0
2021-08-20 12:05:00,64.11,64.13,64.06,64.07,21615.0,57.272,57.2899,57.2273,57.2363,21615.0
2021-08-20 12:10:00,64.06,64.13,64.02,64.03,20403.0,57.2273,57.2899,57.1916,57.2005,20403.0
2021-08-20 12:15:00,64.04,64.04,63.9,63.91,24701.0,57.2095,57.2095,57.0844,57.0933,24701.0
2021-08-20 12:20:00,63.92,63.95,63.89,63.95,15979.0,57.1023,57.1291,57.0755,57.1291,15979.0
2021-08-20 12:25:00,63.95,64.11,63.94,64.11,26857.0,57.1291,57.272,57.1201,57.272,26857.0
2021-08-20 12:30:00,64.11,64.18,64.11,64.14,37492.0,57.272,57.3346,57.272,57.2988,37492.0
2021-08-20 12:35:00,64.15,64.21,64.13,64.13,27706.0,57.3077,57.3614,57.2899,57.2899,27706.0
2021-08-20 12:40:00,64.14,64.24,64.14,64.23,51157.0,57.2988,57.3882,57.2988,57.3792,51157.0
2021-08-20 12:45:00,64.22,64.34,64.2,64.31,25892.0,57.3703,57.4775,57.3524,57.4507,25892.0
2021-08-20 12:50:00,64.32,64.34,64.22,64.27,31665.0,57.4596,57.4775,57.3703,57.415,31665.0
2021-08-20 12:55:00,64.26,64.27,64.1,64.11,31360.0,57.406,57.415,57.2631,57.272,31360.0
2021-08-20 13:00:00,64.11,64.13,64.06,64.12,55553.0,57.272,57.2899,57.2273,57.2809,55553.0
2021-08-20 13:05:00,64.12,64.17,64.09,64.11,29132.0,57.2809,57.3256,57.2541,57.272,29132.0
2021-08-20 13:10:00,64.11,64.16,64.08,64.15,45575.0,57.272,57.3167,57.2452,57.3077,45575.0
2021-08-20 13:15:00,64.14,64.24,64.13,64.19,28870.0,57.2988,57.3882,57.2899,57.3435,28870.0
2021-08-20 13:20:00,64.19,64.25,64.15,64.17,28829.0,57.3435,57.3971,57.3077,57.3256,28829.0
2021-08-20 13:25:00,64.17,64.18,64.08,64.08,22481.0,57.3256,57.3346,57.2452,57.2452,22481.0
2021-08-20 13:30:00,64.08,64.15,64.07,64.11,126285.0,57.2452,57.3077,57.2363,57.272,126285.0
2021-08-20 13:35:00,64.1,64.15,64.08,64.09,32551.0,57.2631,57.3077,57.2452,57.2541,32551.0
2021-08-20 13:40:00,64.09,64.16,64.08,64.09,30649.0,57.2541,57.3167,57.2452,57.2541,30649.0
2021-08-20 13:45:00,64.1,64.14,64.08,64.08,28635.0,57.2631,57.2988,57.2452,57.2452,28635.0
2021-08-20 13:50:00,64.09,64.2,64.08,64.13,89342.0,57.2541,57.3524,57.2452,57.2899,89342.0
2021-08-20 13:55:00,64.13,64.15,64.0,64.0,30694.0,57.2899,57.3077,57.1737,57.1737,30694.0
2021-08-20 14:00:00,64.0,64.18,63.99,64.17,47249.0,57.1737,57.3346,57.1648,57.3256,47249.0
2021-08-20 14:05:00,64.17,64.21,64.15,64.18,34596.0,57.3256,57.3614,57.3077,57.3346,34596.0
2021-08-20 14:10:00,64.21,64.23,64.17,64.19,26981.0,57.3614,57.3792,57.3256,57.3435,26981.0
2021-08-20 14:15:00,64.18,64.22,64.17,64.17,28194.0,57.3346,57.3703,57.3256,57.3256,28194.0
2021-08-20 14:20:00,64.16,64.16,63.96,63.99,49291.0,57.3167,57.3167,57.138,57.1648,49291.0
2021-08-20 14:25:00,63.99,64.08,63.97,63.97,54740.0,57.1648,57.2452,57.1469,57.1469,54740.0
2021-08-20 14:30:00,63.97,64.01,63.93,63.93,44412.0,57.1469,57.1827,57.1112,57.1112,44412.0
2021-08-20 14:35:00,63.93,64.0,63.92,63.94,40400.0,57.1112,57.1737,57.1023,57.1201,40400.0
2021-08-20 14:40:00,63.94,64.03,63.93,63.94,32802.0,57.1201,57.2005,57.1112,57.1201,32802.0
2021-08-20 14:45:00,63.95,63.98,63.91,63.97,45143.0,57.1291,57.1559,57.0933,57.1469,45143.0
2021-08-20 14:50:00,63.97,64.02,63.97,64.0,64300.0,57.1469,57.1916,57.1469,57.1737,64300.0
2021-08-20 14:55:00,64.0,64.03,63.98,64.03,44315.0,57.1737,57.2005,57.1559,57.2005,44315.0
2021-08-20 15:00:00,64.02,64.15,64.01,64.08,69554.0,57.1916,57.3077,57.1827,57.2452,69554.0
2021-08-20 15:05:00,64.08,64.1,63.97,64.0,45117.0,57.2452,57.2631,57.1469,57.1737,45117.0
2021-08-20 15:10:00,64.0,64.06,63.99,64.05,38957.0,57.1737,57.2273,57.1648,57.2184,38957.0
2021-08-20 15:15:00,64.06,64.1,64.04,64.04,51171.0,57.2273,57.2631,57.2095,57.2095,51171.0
2021-08-20 15:20:00,64.04,64.15,64.03,64.14,68929.0,57.2095,57.3077,57.2005,57.2988,68929.0
2021-08-20 15:25:00,64.14,64.21,64.11,64.2,86832.0,57.2988,57.3614,57.272,57.3524,86832.0
2021-08-20 15:30:00,64.19,64.2,64.11,64.18,59076.0,57.3435,57.3524,57.272,57.3346,59076.0
2021-08-20 15:35:00,64.17,64.18,64.11,64.16,113087.0,57.3256,57.3346,57.272,57.3167,113087.0
2021-08-20 15:40:00,64.16,64.2,64.14,64.2,120274.0,57.3167,57.3524,57.2988,57.3524,120274.0
2021-08-20 15:45:00,64.19,64.29,64.17,64.18,240396.0,57.3435,57.4328,57.3256,57.3346,240396.0
2021-08-20 15:50:00,64.19,64.29,64.19,64.28,184335.0,57.3435,57.4328,57.3435,57.4239,184335.0
2021-08-20 15:55:00,64.29,64.39,64.26,64.36,559794.0,57.4328,57.5222,57.406,57.4954,559794.0
2021-08-23 09:30:00,64.79,65.23,64.73,65.14,356170.0,57.8795,58.2726,57.8259,58.1922,356170.0
2021-08-23 09:35:00,65.15,65.22,64.97,65.06,154980.0,58.2011,58.2636,58.0403,58.1207,154980.0
2021-08-23 09:40:00,65.06,65.21,65.05,65.2,137656.0,58.1207,58.2547,58.1118,58.2458,137656.0
2021-08-23 09:45:00,65.2,65.21,64.92,65.03,193273.0,58.2458,58.2547,57.9956,58.0939,193273.0
2021-08-23 09:50:00,65.03,65.28,65.03,65.17,115139.0,58.0939,58.3172,58.0939,58.219,115139.0
2021-08-23 09:55:00,65.17,65.26,65.03,65.25,68806.0,58.219,58.2994,58.0939,58.2904,68806.0
2021-08-23 10:00:00,65.24,65.25,64.88,64.89,77124.0,58.2815,58.2904,57.9599,57.9688,77124.0
2021-08-23 10:05:00,64.88,64.96,64.74,64.79,104934.0,57.9599,58.0314,57.8348,57.8795,104934.0
2021-08-23 10:10:00,64.8,65.02,64.79,65.0,40150.0,57.8884,58.085,57.8795,58.0671,40150.0
2021-08-23 10:15:00,65.01,65.15,65.01,65.03,41149.0,58.076,58.2011,58.076,58.0939,41149.0
2021-08-23 10:20:00,65.03,65.03,64.88,64.91,38634.0,58.0939,58.0939,57.9599,57.9867,38634.0
2021-08-23 10:25:00,64.93,64.94,64.72,64.72,38728.0,58.0046,58.0135,57.817,57.817,38728.0
2021-08-23 10:30:00,64.72,64.75,64.58,64.63,65312.0,57.817,57.8438,57.6919,57.7366,65312.0
2021-08-23 10:35:00,64.61,64.83,64.61,64.76,39843.0,57.7187,57.9152,57.7187,57.8527,39843.0
2021-08-23 10:40:00,64.75,64.82,64.71,64.8,26460.0,57.8438,57.9063,57.808,57.8884,26460.0
2021-08-23 10:45:00,64.79,64.87,64.76,64.86,26599.0,57.8795,57.951,57.8527,57.942,26599.0
2021-08-23 10:50:00,64.87,64.96,64.87,64.93,53749.0,57.951,58.0314,57.951,58.0046,53749.0
2021-08-23 10:55:00,64.94,64.94,64.85,64.86,35469.0,58.0135,58.0135,57.9331,57.942,35469.0
2021-08-23 11:00:00,64.86,64.88,64.73,64.87,92700.0,57.942,57.9599,57.8259,57.951,92700.0
2021-08-23 11:05:00,64.88,64.91,64.79,64.88,27236.0,57.9599,57.9867,57.8795,57.9599,27236.0
2021-08-23 11:10:00,64.88,64.94,64.85,64.88,25965.0,57.9599,58.0135,57.9331,57.9599,25965.0
2021-08-23 11:15:00,64.88,64.89,64.81,64.84,24175.0,57.9599,57.9688,57.8974,57.9242,24175.0
2021-08-23 11:20:00,64.86,65.0,64.85,65.0,28185.0,57.942,58.0671,57.9331,58.0671,28185.0
2021-08-23 11:25:00,65.0,65.05,65.0,65.03,36805.0,58.0671,58.1118,58.0671,58.0939,36805.0
2021-08-23 11:30:00,65.03,65.04,64.93,64.95,31944.0,58.0939,58.1028,58.0046,58.0224,31944.0
2021-08-23 11:35:00,64.93,64.96,64.84,64.85,30168.0,58.0046,58.0314,57.9242,57.9331,30168.0
2021-08-23 11:40:00,64.86,64.93,64.84,64.92,87365.0,57.942,58.0046,57.9242,57.9956,87365.0
2021-08-23 11:45:00,64.93,64.94,64.88,64.9,15958.0,58.0046,58.0135,57.9599,57.9778,15958.0
2021-08-23 11:50:00,64.9,64.98,64.89,64.96,10872.0,57.9778,58.0492,57.9688,58.0314,10872.0
2021-08-23 11:55:00,64.96,64.99,64.92,64.97,24316.0,58.0314,58.0582,57.9956,58.0403,24316.0
2021-08-23 12:00:00,64.98,65.04,64.96,64.98,22014.0,58.0492,58.1028,58.0314,58.0492,22014.0
2021-08-23 12:05:00,64.98,65.03,64.96,64.97,14784.0,58.0492,58.0939,58.0314,58.0403,14784.0
2021-08-23 12:10:00,64.96,65.0,64.95,65.0,12715.0,58.0314,58.0671,58.0224,58.0671,12715.0
2021-08-23 12:15:00,65.01,65.05,64.99,65.05,8153.0,58.076,58.1118,58.0582,58.1118,8153.0
2021-08-23 12:20:00,65.06,65.07,65.0,65.01,9673.0,58.1207,58.1296,58.0671,58.076,9673.0
2021-08-23 12:25:00,65.01,65.01,64.94,64.96,8928.0,58.076,58.076,58.0135,58.0314,8928.0
2021-08-23 12:30:00,64.97,64.98,64.92,64.97,15376.0,58.0403,58.0492,57.9956,58.0403,15376.0
2021-08-23 12:35:00,64.98,65.01,64.97,64.97,24477.0,58.0492,58.076,58.0403,58.0403,24477.0
2021-08-23 12:40:00,64.97,65.04,64.96,65.03,12453.0,58.0403,58.1028,58.0314,58.0939,12453.0
2021-08-23 12:45:00,65.04,65.04,64.74,64.75,177676.0,58.1028,58.1028,57.8348,57.8438,177676.0
2021-08-23 12:50:00,64.76,64.88,64.75,64.81,57058.0,57.8527,57.9599,57.8438,57.8974,57058.0
2021-08-23 12:55:00,64.81,64.86,64.78,64.84,45081.0,57.8974,57.942,57.8706,57.9242,45081.0
2021-08-23 13:00:00,64.86,64.87,64.77,64.8,51197.0,57.942,57.951,57.8616,57.8884,51197.0
2021-08-23 13:05:00,64.81,64.92,64.8,64.92,12841.0,57.8974,57.9956,57.8884,57.9956,12841.0
2021-08-23 13:10:00,64.95,64.98,64.89,64.98,10800.0,58.0224,58.0492,57.9688,58.0492,10800.0
2021-08-23 13:15:00,64.98,64.98,64.92,64.94,14965.0,58.0492,58.0492,57.9956,58.0135,14965.0
2021-08-23 13:20:00,64.94,64.99,64.93,64.98,21920.0,58.0135,58.0582,58.0046,58.0492,21920.0
2021-08-23 13:25:00,65.0,65.02,64.95,64.98,35442.0,58.0671,58.085,58.0224,58.0492,35442.0
2021-08-23 13:30:00,64.99,65.04,64.96,65.04,15135.0,58.0582,58.1028,58.0314,58.1028,15135.0
2021-08-23 13:35:00,65.04,65.05,64.89,64.89,28752.0,58.1028,58.1118,57.9688,57.9688,28752.0
2021-08-23 13:40:00,64.89,64.94,64.88,64.9,12680.0,57.9688,58.0135,57.9599,57.9778,12680.0
2021-08-23 13:45:00,64.9,64.92,64.87,64.89,10062.0,57.9778,57.9956,57.951,57.9688,10062.0
2021-08-23 13:50:00,64.89,64.92,64.88,64.89,14100.0,57.9688,57.9956,57.9599,57.9688,14100.0
2021-08-23 13:55:00,64.89,64.95,64.89,64.95,13175.0,57.9688,58.0224,57.9688,58.0224,13175.0
2021-08-23 14:00:00,64.95,64.95,64.9,64.94,13224.0,58.0224,58.0224,57.9778,58.0135,13224.0
2021-08-23 14:05:00,64.95,64.98,64.95,64.98,14503.0,58.0224,58.0492,58.0224,58.0492,14503.0
2021-08-23 14:10:00,64.98,65.02,64.97,64.97,21752.0,58.0492,58.085,58.0403,58.0403,21752.0
2021-08-23 14:15:00,64.97,64.97,64.9,64.95,11416.0,58.0403,58.0403,57.9778,58.0224,11416.0
2021-08-23 14:20:00,64.95,65.0,64.94,64.98,20860.0,58.0224,58.0671,58.0135,58.0492,20860.0
2021-08-23 14:25:00,64.99,64.99,64.93,64.94,13252.0,58.0582,58.0582,58.0046,58.0135,13252.0
2021-08-23 14:30:00,64.93,64.96,64.93,64.94,11941.0,58.0046,58.0314,58.0046,58.0135,11941.0
2021-08-23 14:35:00,64.94,64.98,64.94,64.97,19844.0,58.0135,58.0492,58.0135,58.0403,19844.0
2021-08-23 14:40:00,64.96,65.0,64.94,65.0,11275.0,58.0314,58.0671,58.0135,58.0671,11275.0
2021-08-23 14:45:00,64.99,65.06,64.99,65.03,15151.0,58.0582,58.1207,58.0582,58.0939,15151.0
2021-08-23 14:50:00,65.03,65.04,65.0,65.01,26439.0,58.0939,58.1028,58.0671,58.076,26439.0
2021-08-23 14:55:00,65.01,65.01,64.95,64.96,20430.0,58.076,58.076,58.0224,58.0314,20430.0
2021-08-23 15:00:00,64.96,64.97,64.93,64.96,21995.0,58.0314,58.0403,58.0046,58.0314,21995.0
2021-08-23 15:05:00,64.96,64.98,64.95,64.95,18730.0,58.0314,58.0492,58.0224,58.0224,18730.0
2021-08-23 15:10:00,64.96,64.99,64.94,64.95,40298.0,58.0314,58.0582,58.0135,58.0224,40298.0
2021-08-23 15:15:00,64.95,65.04,64.94,65.03,33801.0,58.0224,58.1028,58.0135,58.0939,33801.0
2021-08-23 15:20:00,65.04,65.12,65.04,65.11,39765.0,58.1028,58.1743,58.1028,58.1654,39765.0
2021-08-23 15:25:00,65.11,65.14,65.1,65.13,84134.0,58.1654,58.1922,58.1564,58.1832,84134.0
2021-08-23 15:30:00,65.14,65.18,65.09,65.15,113260.0,58.1922,58.2279,58.1475,58.2011,113260.0
2021-08-23 15:35:00,65.14,65.18,65.11,65.11,57569.0,58.1922,58.2279,58.1654,58.1654,57569.0
2021-08-23 15:40:00,65.11,65.11,65.04,65.08,42584.0,58.1654,58.1654,58.1028,58.1386,42584.0
2021-08-23 15:45:00,65.08,65.12,65.05,65.1,63689.0,58.1386,58.1743,58.1118,58.1564,63689.0
2021-08-23 15:50:00,65.1,65.14,65.06,65.11,174350.0,58.1564,58.1922,58.1207,58.1654,174350.0
2021-08-23 15:55:00,65.1,65.1,64.99,65.03,555032.0,58.1564,58.1564,58.0582,58.0939,555032.0
2021-08-24 09:30:00,65.13,65.32,64.96,65.29,298761.0,58.1832,58.353,58.0314,58.3262,298761.0
2021-08-24 09:35:00,65.3,65.65,65.26,65.59,151476.0,58.3351,58.6478,58.2994,58.5942,151476.0
2021-08-24 09:40:00,65.58,65.67,65.45,65.45,136660.0,58.5852,58.6656,58.4691,58.4691,136660.0
2021-08-24 09:45:00,65.43,65.46,65.31,65.38,112117.0,58.4512,58.478,58.344,58.4066,112117.0
2021-08-24 09:50:00,65.38,65.56,65.3,65.41,91267.0,58.4066,58.5674,58.3351,58.4334,91267.0
2021-08-24 09:55:00,65.41,65.51,65.35,65.49,58452.0,58.4334,58.5227,58.3798,58.5048,58452.0
2021-08-24 10:00:00,65.49,65.51,65.21,65.22,60274.0,58.5048,58.5227,58.2547,58.2636,60274.0
2021-08-24 10:05:00,65.2,65.2,64.93,64.96,138720.0,58.2458,58.2458,58.0046,58.0314,138720.0
2021-08-24 10:10:00,64.95,65.24,64.94,65.18,104379.0,58.0224,58.2815,58.0135,58.2279,104379.0
2021-08-24 10:15:00,65.19,65.23,65.11,65.17,39777.0,58.2368,58.2726,58.1654,58.219,39777.0
2021-08-24 10:20:00,65.17,65.18,65.07,65.08,55832.0,58.219,58.2279,58.1296,58.1386,55832.0
2021-08-24 10:25:00,65.07,65.2,65.04,65.18,30912.0,58.1296,58.2458,58.1028,58.2279,30912.0
2021-08-24 10:30:00,65.19,65.21,65.1,65.21,24608.0,58.2368,58.2547,58.1564,58.2547,24608.0
2021-08-24 10:35:00,65.2,65.25,65.16,65.21,20767.0,58.2458,58.2904,58.21,58.2547,20767.0
2021-08-24 10:40:00,65.22,65.26,65.17,65.23,21474.0,58.2636,58.2994,58.219,58.2726,21474.0
2021-08-24 10:45:00,65.23,65.31,65.22,65.27,17682.0,58.2726,58.344,58.2636,58.3083,17682.0
2021-08-24 10:50:00,65.28,65.36,65.27,65.34,18593.0,58.3172,58.3887,58.3083,58.3708,18593.0
2021-08-24 10:55:00,65.34,65.39,65.3,65.34,35166.0,58.3708,58.4155,58.3351,58.3708,35166.0
2021-08-24 11:00:00,65.35,65.47,65.34,65.45,25058.0,58.3798,58.487,58.3708,58.4691,25058.0
2021-08-24 11:05:00,65.45,65.46,65.38,65.44,17987.0,58.4691,58.478,58.4066,58.4602,17987.0
2021-08-24 11:10:00,65.44,65.51,65.44,65.49,20787.0,58.4602,58.5227,58.4602,58.5048,20787.0
2021-08-24 11:15:00,65.5,65.51,65.32,65.32,16049.0,58.5138,58.5227,58.353,58.353,16049.0
2021-08-24 11:20:00,65.33,65.45,65.32,65.37,25088.0,58.3619,58.4691,58.353,58.3976,25088.0
2021-08-24 11:25:00,65.38,65.42,65.32,65.38,32033.0,58.4066,58.4423,58.353,58.4066,32033.0
2021-08-24 11:30:00,65.37,65.38,65.3,65.31,22272.0,58.3976,58.4066,58.3351,58.344,22272.0
2021-08-24 11:35:00,65.31,65.34,65.27,65.28,35608.0,58.344,58.3708,58.3083,58.3172,35608.0
2021-08-24 11:40:00,65.27,65.36,65.25,65.33,22516.0,58.3083,58.3887,58.2904,58.3619,22516.0
2021-08-24 11:45:00,65.34,65.4,65.32,65.34,20063.0,58.3708,58.4244,58.353,58.3708,20063.0
2021-08-24 11:50:00,65.35,65.37,65.3,65.33,12008.0,58.3798,58.3976,58.3351,58.3619,12008.0
2021-08-24 11:55:00,65.33,65.33,65.22,65.24,28155.0,58.3619,58.3619,58.2636,58.2815,28155.0
2021-08-24 12:00:00,65.24,65.25,65.17,65.22,50158.0,58.2815,58.2904,58.219,58.2636,50158.0
2021-08-24 12:05:00,65.23,65.25,65.22,65.24,53518.0,58.2726,58.2904,58.2636,58.2815,53518.0
2021-08-24 12:10:00,65.24,65.25,65.2,65.2,23734.0,58.2815,58.2904,58.2458,58.2458,23734.0
2021-08-24 12:15:00,65.21,65.25,65.2,65.25,30988.0,58.2547,58.2904,58.2458,58.2904,30988.0
2021-08-24 12:20:00,65.26,65.27,65.2,65.24,13264.0,58.2994,58.3083,58.2458,58.2815,13264.0
2021-08-24 12:25:00,65.23,65.29,65.22,65.29,11740.0,58.2726,58.3262,58.2636,58.3262,11740.0
2021-08-24 12:30:00,65.29,65.49,65.29,65.49,19301.0,58.3262,58.5048,58.3262,58.5048,19301.0
2021-08-24 12:35:00,65.5,65.51,65.46,65.48,28497.0,58.5138,58.5227,58.478,58.4959,28497.0
2021-08-24 12:40:00,65.48,65.48,65.45,65.46,57684.0,58.4959,58.4959,58.4691,58.478,57684.0
2021-08-24 12:45:00,65.47,65.47,65.4,65.45,12865.0,58.487,58.487,58.4244,58.4691,12865.0
2021-08-24 12:50:00,65.45,65.45,65.42,65.43,9191.0,58.4691,58.4691,58.4423,58.4512,9191.0
2021-08-24 12:55:00,65.44,65.47,65.42,65.45,9253.0,58.4602,58.487,58.4423,58.4691,9253.0
2021-08-24 13:00:00,65.45,65.51,65.45,65.51,19146.0,58.4691,58.5227,58.4691,58.5227,19146.0
2021-08-24 13:05:00,65.52,65.53,65.49,65.5,11738.0,58.5316,58.5406,58.5048,58.5138,11738.0
2021-08-24 13:10:00,65.5,65.59,65.5,65.59,15391.0,58.5138,58.5942,58.5138,58.5942,15391.0
2021-08-24 13:15:00,65.59,65.63,65.58,65.59,28707.0,58.5942,58.6299,58.5852,58.5942,28707.0
2021-08-24 13:20:00,65.58,65.59,65.54,65.55,19579.0,58.5852,58.5942,58.5495,58.5584,19579.0
2021-08-24 13:25:00,65.56,65.56,65.45,65.45,17889.0,58.5674,58.5674,58.4691,58.4691,17889.0
2021-08-24 13:30:00,65.45,65.46,65.41,65.44,32714.0,58.4691,58.478,58.4334,58.4602,32714.0
2021-08-24 13:35:00,65.43,65.47,65.42,65.45,20035.0,58.4512,58.487,58.4423,58.4691,20035.0
2021-08-24 13:40:00,65.45,65.51,65.43,65.51,12022.0,58.4691,58.5227,58.4512,58.5227,12022.0
2021-08-24 13:45:00,65.51,65.51,65.47,65.48,27294.0,58.5227,58.5227,58.487,58.4959,27294.0
2021-08-24 13:50:00,65.49,65.5,65.43,65.45,12193.0,58.5048,58.5138,58.4512,58.4691,12193.0
2021-08-24 13:55:00,65.45,65.51,65.43,65.51,15329.0,58.4691,58.5227,58.4512,58.5227,15329.0
2021-08-24 14:00:00,65.51,65.57,65.5,65.53,20580.0,58.5227,58.5763,58.5138,58.5406,20580.0
2021-08-24 14:05:00,65.53,65.55,65.48,65.52,38191.0,58.5406,58.5584,58.4959,58.5316,38191.0
2021-08-24 14:10:00,65.53,65.54,65.51,65.52,8714.0,58.5406,58.5495,58.5227,58.5316,8714.0
2021-08-24 14:15:00,65.52,65.54,65.43,65.43,21516.0,58.5316,58.5495,58.4512,58.4512,21516.0
2021-08-24 14:20:00,65.43,65.44,65.34,65.35,47286.0,58.4512,58.4602,58.3708,58.3798,47286.0
2021-08-24 14:25:00,65.34,65.36,65.3,65.34,17917.0,58.3708,58.3887,58.3351,58.3708,17917.0
2021-08-24 14:30:00,65.35,65.36,65.32,65.35,9058.0,58.3798,58.3887,58.353,58.3798,9058.0
2021-08-24 14:35:00,65.35,65.35,65.27,65.28,13254.0,58.3798,58.3798,58.3083,58.3172,13254.0
2021-08-24 14:40:00,65.28,65.35,65.28,65.34,41848.0,58.3172,58.3798,58.3172,58.3708,41848.0
2021-08-24 14:45:00,65.34,65.47,65.34,65.47,53352.0,58.3708,58.487,58.3708,58.487,53352.0
2021-08-24 14:50:00,65.47,65.54,65.46,65.54,70744.0,58.487,58.5495,58.478,58.5495,70744.0
2021-08-24 14:55:00,65.53,65.54,65.45,65.48,39503.0,58.5406,58.5495,58.4691,58.4959,39503.0
2021-08-24 15:00:00,65.49,65.51,65.41,65.41,19142.0,58.5048,58.5227,58.4334,58.4334,19142.0
2021-08-24 15:05:00,65.42,65.45,65.39,65.42,28690.0,58.4423,58.4691,58.4155,58.4423,28690.0
2021-08-24 15:10:00,65.43,65.48,65.43,65.46,26619.0,58.4512,58.4959,58.4512,58.478,26619.0
2021-08-24 15:15:00,65.47,65.53,65.46,65.51,34296.0,58.487,58.5406,58.478,58.5227,34296.0
2021-08-24 15:20:00,65.52,65.52,65.44,65.48,101908.0,58.5316,58.5316,58.4602,58.4959,101908.0
2021-08-24 15:25:00,65.48,65.55,65.47,65.53,127995.0,58.4959,58.5584,58.487,58.5406,127995.0
2021-08-24 15:30:00,65.53,65.55,65.46,65.53,105246.0,58.5406,58.5584,58.478,58.5406,105246.0
2021-08-24 15:35:00,65.53,65.54,65.44,65.45,55842.0,58.5406,58.5495,58.4602,58.4691,55842.0
2021-08-24 15:40:00,65.46,65.48,65.41,65.45,66239.0,58.478,58.4959,58.4334,58.4691,66239.0
2021-08-24 15:45:00,65.46,65.49,65.44,65.47,144189.0,58.478,58.5048,58.4602,58.487,144189.0
2021-08-24 15:50:00,65.46,65.49,65.39,65.42,102893.0,58.478,58.5048,58.4155,58.4423,102893.0
2021-08-24 15:55:00,65.42,65.43,65.37,65.39,241678.0,58.4423,58.4512,58.3976,58.4155,241678.0
2021-08-25 09:30:00,65.73,65.79,65.41,65.52,192201.0,58.7192,58.7728,58.4334,58.5316,192201.0
2021-08-25 09:35:00,65.53,65.61,65.42,65.59,105148.0,58.5406,58.612,58.4423,58.5942,105148.0
2021-08-25 09:40:00,65.58,65.69,65.55,65.68,94277.0,58.5852,58.6835,58.5584,58.6746,94277.0
2021-08-25 09:45:00,65.68,65.81,65.65,65.81,53987.0,58.6746,58.7907,58.6478,58.7907,53987.0
2021-08-25 09:50:00,65.81,66.01,65.81,65.96,255215.0,58.7907,58.9694,58.7907,58.9247,255215.0
2021-08-25 09:55:00,65.96,66.11,65.91,66.1,121771.0,58.9247,59.0587,58.88,59.0498,121771.0
2021-08-25 10:00:00,66.09,66.23,66.07,66.09,105522.0,59.0408,59.1659,59.023,59.0408,105522.0
2021-08-25 10:05:00,66.09,66.12,65.88,66.05,168571.0,59.0408,59.0676,58.8532,59.0051,168571.0
2021-08-25 10:10:00,66.05,66.07,65.94,65.99,179490.0,59.0051,59.023,58.9068,58.9515,179490.0
2021-08-25 10:15:00,65.99,65.99,65.84,65.93,50574.0,58.9515,58.9515,58.8175,58.8979,50574.0
2021-08-25 10:20:00,65.92,65.95,65.85,65.93,47458.0,58.889,58.9158,58.8264,58.8979,47458.0
2021-08-25 10:25:00,65.93,66.14,65.93,66.14,38052.0,58.8979,59.0855,58.8979,59.0855,38052.0
2021-08-25 10:30:00,66.14,66.19,66.04,66.04,48422.0,59.0855,59.1302,58.9962,58.9962,48422.0
2021-08-25 10:35:00,66.05,66.29,66.03,66.27,62528.0,59.0051,59.2195,58.9872,59.2016,62528.0
2021-08-25 10:40:00,66.28,66.4,66.27,66.32,88852.0,59.2106,59.3178,59.2016,59.2463,88852.0
2021-08-25 10:45:00,66.33,66.35,66.17,66.23,44364.0,59.2552,59.2731,59.1123,59.1659,44364.0
2021-08-25 10:50:00,66.2,66.24,66.14,66.2,73593.0,59.1391,59.1748,59.0855,59.1391,73593.0
2021-08-25 10:55:00,66.2,66.2,66.14,66.16,33848.0,59.1391,59.1391,59.0855,59.1034,33848.0
2021-08-25 11:00:00,66.17,66.18,66.05,66.16,63922.0,59.1123,59.1212,59.0051,59.1034,63922.0
2021-08-25 11:05:00,66.15,66.18,66.01,66.08,69892.0,59.0944,59.1212,58.9694,59.0319,69892.0
2021-08-25 11:10:00,66.08,66.27,66.08,66.21,93893.0,59.0319,59.2016,59.0319,59.148,93893.0
2021-08-25 11:15:00,66.21,66.21,66.05,66.16,74253.0,59.148,59.148,59.0051,59.1034,74253.0
2021-08-25 11:20:00,66.15,66.28,66.15,66.26,45212.0,59.0944,59.2106,59.0944,59.1927,45212.0
2021-08-25 11:25:00,66.26,66.3,66.24,66.3,16110.0,59.1927,59.2284,59.1748,59.2284,16110.0
2021-08-25 11:30:00,66.29,66.32,66.26,66.29,38990.0,59.2195,59.2463,59.1927,59.2195,38990.0
2021-08-25 11:35:00,66.3,66.39,66.28,66.39,56978.0,59.2284,59.3088,59.2106,59.3088,56978.0
2021-08-25 11:40:00,66.39,66.4,66.3,66.36,29996.0,59.3088,59.3178,59.2284,59.282,29996.0
2021-08-25 11:45:00,66.36,66.41,66.31,66.39,94779.0,59.282,59.3267,59.2374,59.3088,94779.0
2021-08-25 11:50:00,66.38,66.46,66.38,66.43,27915.0,59.2999,59.3714,59.2999,59.3446,27915.0
2021-08-25 11:55:00,66.44,66.53,66.43,66.51,54807.0,59.3535,59.4339,59.3446,59.416,54807.0
2021-08-25 12:00:00,66.51,66.63,66.5,66.59,108175.0,59.416,59.5232,59.4071,59.4875,108175.0
2021-08-25 12:05:00,66.59,66.65,66.58,66.64,98020.0,59.4875,59.5411,59.4786,59.5322,98020.0
2021-08-25 12:10:00,66.64,66.66,66.58,66.66,43424.0,59.5322,59.55,59.4786,59.55,43424.0
2021-08-25 12:15:00,66.66,66.69,66.57,66.65,67991.0,59.55,59.5768,59.4696,59.5411,67991.0
2021-08-25 12:20:00,66.66,66.72,66.61,66.62,72076.0,59.55,59.6036,59.5054,59.5143,72076.0
2021-08-25 12:25:00,66.61,66.62,66.55,66.56,72669.0,59.5054,59.5143,59.4518,59.4607,72669.0
2021-08-25 12:30:00,66.56,66.59,66.52,66.55,49990.0,59.4607,59.4875,59.425,59.4518,49990.0
2021-08-25 12:35:00,66.55,66.59,66.53,66.53,29300.0,59.4518,59.4875,59.4339,59.4339,29300.0
2021-08-25 12:40:00,66.54,66.56,66.48,66.5,40599.0,59.4428,59.4607,59.3892,59.4071,40599.0
2021-08-25 12:45:00,66.49,66.52,66.41,66.51,89428.0,59.3982,59.425,59.3267,59.416,89428.0
2021-08-25 12:50:00,66.51,66.56,66.49,66.49,30628.0,59.416,59.4607,59.3982,59.3982,30628.0
2021-08-25 12:55:00,66.5,66.53,66.46,66.47,28593.0,59.4071,59.4339,59.3714,59.3803,28593.0
2021-08-25 13:00:00,66.47,66.5,66.41,66.42,49781.0,59.3803,59.4071,59.3267,59.3356,49781.0
2021-08-25 13:05:00,66.42,66.55,66.42,66.54,67422.0,59.3356,59.4518,59.3356,59.4428,67422.0
2021-08-25 13:10:00,66.55,66.59,66.49,66.59,29911.0,59.4518,59.4875,59.3982,59.4875,29911.0
2021-08-25 13:15:00,66.58,66.63,66.55,66.62,70261.0,59.4786,59.5232,59.4518,59.5143,70261.0
2021-08-25 13:20:00,66.62,66.71,66.62,66.67,128624.0,59.5143,59.5947,59.5143,59.559,128624.0
2021-08-25 13:25:00,66.67,66.69,66.63,66.66,34614.0,59.559,59.5768,59.5232,59.55,34614.0
2021-08-25 13:30:00,66.65,66.69,66.64,66.69,40109.0,59.5411,59.5768,59.5322,59.5768,40109.0
2021-08-25 13:35:00,66.7,66.72,66.63,66.66,62131.0,59.5858,59.6036,59.5232,59.55,62131.0
2021-08-25 13:40:00,66.66,66.73,66.64,66.72,59021.0,59.55,59.6126,59.5322,59.6036,59021.0
2021-08-25 13:45:00,66.72,66.75,66.7,66.73,361156.0,59.6036,59.6304,59.5858,59.6126,361156.0
2021-08-25 13:50:00,66.73,66.75,66.65,66.75,215868.0,59.6126,59.6304,59.5411,59.6304,215868.0
2021-08-25 13:55:00,66.75,66.81,66.72,66.72,178535.0,59.6304,59.684,59.6036,59.6036,178535.0
2021-08-25 14:00:00,66.72,66.75,66.67,66.74,45981.0,59.6036,59.6304,59.559,59.6215,45981.0
2021-08-25 14:05:00,66.75,66.81,66.74,66.77,62892.0,59.6304,59.684,59.6215,59.6483,62892.0
2021-08-25 14:10:00,66.77,66.8,66.65,66.66,74046.0,59.6483,59.6751,59.5411,59.55,74046.0
2021-08-25 14:15:00,66.66,66.66,66.51,66.54,84595.0,59.55,59.55,59.416,59.4428,84595.0
2021-08-25 14:20:00,66.54,66.55,66.43,66.47,42912.0,59.4428,59.4518,59.3446,59.3803,42912.0
2021-08-25 14:25:00,66.48,66.57,66.47,66.55,37139.0,59.3892,59.4696,59.3803,59.4518,37139.0
2021-08-25 14:30:00,66.54,66.54,66.45,66.48,46439.0,59.4428,59.4428,59.3624,59.3892,46439.0
2021-08-25 14:35:00,66.47,66.52,66.44,66.47,39907.0,59.3803,59.425,59.3535,59.3803,39907.0
2021-08-25 14:40:00,66.47,66.48,66.43,66.46,40071.0,59.3803,59.3892,59.3446,59.3714,40071.0
2021-08-25 14:45:00,66.45,66.45,66.36,66.36,58986.0,59.3624,59.3624,59.282,59.282,58986.0
2021-08-25 14:50:00,66.36,66.38,66.32,66.34,57778.0,59.282,59.2999,59.2463,59.2642,57778.0
2021-08-25 14:55:00,66.34,66.37,66.32,66.37,51525.0,59.2642,59.291,59.2463,59.291,51525.0
2021-08-25 15:00:00,66.37,66.37,66.31,66.32,58084.0,59.291,59.291,59.2374,59.2463,58084.0
2021-08-25 15:05:00,66.33,66.35,66.28,66.3,40410.0,59.2552,59.2731,59.2106,59.2284,40410.0
2021-08-25 15:10:00,66.3,66.32,66.23,66.23,67848.0,59.2284,59.2463,59.1659,59.1659,67848.0
2021-08-25 15:15:00,66.23,66.25,66.19,66.24,129846.0,59.1659,59.1838,59.1302,59.1748,129846.0
2021-08-25 15:20:00,66.24,66.28,66.2,66.28,80869.0,59.1748,59.2106,59.1391,59.2106,80869.0
2021-08-25 15:25:00,66.27,66.32,66.25,66.26,48135.0,59.2016,59.2463,59.1838,59.1927,48135.0
2021-08-25 15:30:00,66.25,66.29,66.18,66.19,69088.0,59.1838,59.2195,59.1212,59.1302,69088.0
2021-08-25 15:35:00,66.19,66.19,66.13,66.15,60797.0,59.1302,59.1302,59.0766,59.0944,60797.0
2021-08-25 15:40:00,66.16,66.26,66.11,66.25,103254.0,59.1034,59.1927,59.0587,59.1838,103254.0
2021-08-25 15:45:00,66.24,66.26,66.08,66.1,144792.0,59.1748,59.1927,59.0319,59.0498,144792.0
2021-08-25 15:50:00,66.09,66.1,66.01,66.06,470225.0,59.0408,59.0498,58.9694,59.014,470225.0
2021-08-25 15:55:00,66.06,66.07,66.0,66.03,533504.0,59.014,59.023,58.9604,58.9872,533504.0
2021-08-26 09:30:00,66.2,66.41,65.92,66.24,166596.0,59.1391,59.3267,58.889,59.1748,166596.0
2021-08-26 09:35:00,66.23,66.28,65.85,65.87,149041.0,59.1659,59.2106,58.8264,58.8443,149041.0
2021-08-26 09:40:00,65.86,66.05,65.78,65.91,107313.0,58.8354,59.0051,58.7639,58.88,107313.0
2021-08-26 09:45:00,65.92,66.15,65.78,66.08,107091.0,58.889,59.0944,58.7639,59.0319,107091.0
2021-08-26 09:50:00,66.09,66.12,65.78,65.94,96459.0,59.0408,59.0676,58.7639,58.9068,96459.0
2021-08-26 09:55:00,65.95,66.09,65.86,66.05,69190.0,58.9158,59.0408,58.8354,59.0051,69190.0
2021-08-26 10:00:00,66.04,66.11,66.01,66.05,63276.0,58.9962,59.0587,58.9694,59.0051,63276.0
2021-08-26 10:05:00,66.05,66.07,65.89,65.94,59705.0,59.0051,59.023,58.8622,58.9068,59705.0
2021-08-26 10:10:00,65.94,66.04,65.93,66.04,37549.0,58.9068,58.9962,58.8979,58.9962,37549.0
2021-08-26 10:15:00,66.05,66.16,66.05,66.11,103372.0,59.0051,59.1034,59.0051,59.0587,103372.0
2021-08-26 10:20:00,66.1,66.21,66.09,66.19,148719.0,59.0498,59.148,59.0408,59.1302,148719.0
2021-08-26 10:25:00,66.19,66.23,65.79,66.09,144673.0,59.1302,59.1659,58.7728,59.0408,144673.0
2021-08-26 10:30:00,66.1,66.15,65.93,65.97,71910.0,59.0498,59.0944,58.8979,58.9336,71910.0
2021-08-26 10:35:00,65.96,66.03,65.8,65.9,89201.0,58.9247,58.9872,58.7818,58.8711,89201.0
2021-08-26 10:40:00,65.89,65.91,65.66,65.69,112893.0,58.8622,58.88,58.6567,58.6835,112893.0
2021-08-26 10:45:00,65.7,65.78,65.55,65.56,54357.0,58.6924,58.7639,58.5584,58.5674,54357.0
2021-08-26 10:50:00,65.56,65.61,65.49,65.51,113893.0,58.5674,58.612,58.5048,58.5227,113893.0
2021-08-26 10:55:00,65.5,65.63,65.49,65.55,99751.0,58.5138,58.6299,58.5048,58.5584,99751.0
2021-08-26 11:00:00,65.55,65.55,65.45,65.51,56165.0,58.5584,58.5584,58.4691,58.5227,56165.0
2021-08-26 11:05:00,65.51,65.6,65.42,65.55,54429.0,58.5227,58.6031,58.4423,58.5584,54429.0
2021-08-26 11:10:00,65.56,65.68,65.55,65.63,78921.0,58.5674,58.6746,58.5584,58.6299,78921.0
2021-08-26 11:15:00,65.63,65.67,65.55,65.66,59185.0,58.6299,58.6656,58.5584,58.6567,59185.0
2021-08-26 11:20:00,65.67,65.82,65.66,65.76,52866.0,58.6656,58.7996,58.6567,58.746,52866.0
2021-08-26 11:25:00,65.74,65.85,65.7,65.71,63353.0,58.7282,58.8264,58.6924,58.7014,63353.0
2021-08-26 11:30:00,65.71,65.71,65.6,65.67,96669.0,58.7014,58.7014,58.6031,58.6656,96669.0
2021-08-26 11:35:00,65.68,65.8,65.6,65.78,35659.0,58.6746,58.7818,58.6031,58.7639,35659.0
2021-08-26 11:40:00,65.78,65.83,65.66,65.66,49693.0,58.7639,58.8086,58.6567,58.6567,49693.0
2021-08-26 11:45:00,65.67,65.74,65.64,65.7,14403.0,58.6656,58.7282,58.6388,58.6924,14403.0
2021-08-26 11:50:00,65.7,65.7,65.57,65.6,19169.0,58.6924,58.6924,58.5763,58.6031,19169.0
2021-08-26 11:55:00,65.6,65.63,65.55,65.59,33292.0,58.6031,58.6299,58.5584,58.5942,33292.0
2021-08-26 12:00:00,65.59,65.67,65.58,65.59,28942.0,58.5942,58.6656,58.5852,58.5942,28942.0
2021-08-26 12:05:00,65.59,65.6,65.49,65.51,65057.0,58.5942,58.6031,58.5048,58.5227,65057.0
2021-08-26 12:10:00,65.5,65.5,65.45,65.5,15642.0,58.5138,58.5138,58.4691,58.5138,15642.0
2021-08-26 12:15:00,65.5,65.61,65.5,65.55,22006.0,58.5138,58.612,58.5138,58.5584,22006.0
2021-08-26 12:20:00,65.55,65.6,65.51,65.58,28923.0,58.5584,58.6031,58.5227,58.5852,28923.0
2021-08-26 12:25:00,65.57,65.63,65.55,65.57,25157.0,58.5763,58.6299,58.5584,58.5763,25157.0
2021-08-26 12:30:00,65.6,65.62,65.52,65.6,29247.0,58.6031,58.621,58.5316,58.6031,29247.0
2021-08-26 12:35:00,65.61,65.66,65.57,65.58,18823.0,58.612,58.6567,58.5763,58.5852,18823.0
2021-08-26 12:40:00,65.58,65.59,65.45,65.47,30730.0,58.5852,58.5942,58.4691,58.487,30730.0
2021-08-26 12:45:00,65.47,65.54,65.45,65.54,14982.0,58.487,58.5495,58.4691,58.5495,14982.0
2021-08-26 12:50:00,65.53,65.53,65.45,65.48,23618.0,58.5406,58.5406,58.4691,58.4959,23618.0
2021-08-26 12:55:00,65.47,65.54,65.4,65.47,50696.0,58.487,58.5495,58.4244,58.487,50696.0
2021-08-26 13:00:00,65.48,65.55,65.48,65.5,21100.0,58.4959,58.5584,58.4959,58.5138,21100.0
2021-08-26 13:05:00,65.5,65.52,65.48,65.49,12458.0,58.5138,58.5316,58.4959,58.5048,12458.0
2021-08-26 13:10:00,65.5,65.52,65.48,65.51,13898.0,58.5138,58.5316,58.4959,58.5227,13898.0
2021-08-26 13:15:00,65.51,65.52,65.47,65.49,11111.0,58.5227,58.5316,58.487,58.5048,11111.0
2021-08-26 13:20:00,65.49,65.51,65.3,65.31,69675.0,58.5048,58.5227,58.3351,58.344,69675.0
2021-08-26 13:25:00,65.31,65.38,65.29,65.36,12430.0,58.344,58.4066,58.3262,58.3887,12430.0
2021-08-26 13:30:00,65.36,65.42,65.36,65.41,60472.0,58.3887,58.4423,58.3887,58.4334,60472.0
2021-08-26 13:35:00,65.4,65.45,65.36,65.45,17709.0,58.4244,58.4691,58.3887,58.4691,17709.0
2021-08-26 13:40:00,65.46,65.54,65.45,65.53,14844.0,58.478,58.5495,58.4691,58.5406,14844.0
2021-08-26 13:45:00,65.53,65.54,65.49,65.49,17426.0,58.5406,58.5495,58.5048,58.5048,17426.0
2021-08-26 13:50:00,65.5,65.53,65.48,65.48,27183.0,58.5138,58.5406,58.4959,58.4959,27183.0
2021-08-26 13:55:00,65.49,65.57,65.48,65.52,18321.0,58.5048,58.5763,58.4959,58.5316,18321.0
2021-08-26 14:00:00,65.53,65.53,65.33,65.33,26859.0,58.5406,58.5406,58.3619,58.3619,26859.0
2021-08-26 14:05:00,65.34,65.35,65.24,65.25,36920.0,58.3708,58.3798,58.2815,58.2904,36920.0
2021-08-26 14:10:00,65.25,65.29,65.25,65.25,43307.0,58.2904,58.3262,58.2904,58.2904,43307.0
2021-08-26 14:15:00,65.24,65.31,65.23,65.28,30120.0,58.2815,58.344,58.2726,58.3172,30120.0
2021-08-26 14:20:00,65.29,65.38,65.29,65.33,11944.0,58.3262,58.4066,58.3262,58.3619,11944.0
2021-08-26 14:25:00,65.33,65.4,65.32,65.36,18271.0,58.3619,58.4244,58.353,58.3887,18271.0
2021-08-26 14:30:00,65.36,65.38,65.28,65.29,30713.0,58.3887,58.4066,58.3172,58.3262,30713.0
2021-08-26 14:35:00,65.28,65.31,65.23,65.31,30117.0,58.3172,58.344,58.2726,58.344,30117.0
2021-08-26 14:40:00,65.31,65.32,65.19,65.2,36310.0,58.344,58.353,58.2368,58.2458,36310.0
2021-08-26 14:45:00,65.19,65.22,65.1,65.11,64314.0,58.2368,58.2636,58.1564,58.1654,64314.0
2021-08-26 14:50:00,65.11,65.29,65.1,65.28,25169.0,58.1654,58.3262,58.1564,58.3172,25169.0
2021-08-26 14:55:00,65.27,65.27,65.15,65.19,28293.0,58.3083,58.3083,58.2011,58.2368,28293.0
2021-08-26 15:00:00,65.17,65.17,65.07,65.13,65888.0,58.219,58.219,58.1296,58.1832,65888.0
2021-08-26 15:05:00,65.14,65.16,65.08,65.13,32527.0,58.1922,58.21,58.1386,58.1832,32527.0
2021-08-26 15:10:00,65.14,65.14,65.02,65.14,101520.0,58.1922,58.1922,58.085,58.1922,101520.0
2021-08-26 15:15:00,65.13,65.27,65.05,65.27,79734.0,58.1832,58.3083,58.1118,58.3083,79734.0
2021-08-26 15:20:00,65.27,65.28,65.2,65.21,81424.0,58.3083,58.3172,58.2458,58.2547,81424.0
2021-08-26 15:25:00,65.2,65.2,65.1,65.13,86394.0,58.2458,58.2458,58.1564,58.1832,86394.0
2021-08-26 15:30:00,65.14,65.2,65.1,65.13,80945.0,58.1922,58.2458,58.1564,58.1832,80945.0
2021-08-26 15:35:00,65.12,65.23,65.07,65.11,71195.0,58.1743,58.2726,58.1296,58.1654,71195.0
2021-08-26 15:40:00,65.12,65.22,65.1,65.12,155324.0,58.1743,58.2636,58.1564,58.1743,155324.0
2021-08-26 15:45:00,65.11,65.17,65.05,65.15,117967.0,58.1654,58.219,58.1118,58.2011,117967.0
2021-08-26 15:50:00,65.15,65.18,65.08,65.11,200135.0,58.2011,58.2279,58.1386,58.1654,200135.0
2021-08-26 15:55:00,65.11,65.11,64.98,65.02,435665.0,58.1654,58.1654,58.0492,58.085,435665.0
2021-08-27 09:30:00,65.15,65.6,65.15,65.53,166180.0,58.2011,58.6031,58.2011,58.5406,166180.0
2021-08-27 09:35:00,65.52,65.87,65.5,65.8,275786.0,58.5316,58.8443,58.5138,58.7818,275786.0
2021-08-27 09:40:00,65.81,65.95,65.76,65.93,149307.0,58.7907,58.9158,58.746,58.8979,149307.0
2021-08-27 09:45:00,65.95,66.16,65.94,66.01,163497.0,58.9158,59.1034,58.9068,58.9694,163497.0
2021-08-27 09:50:00,66.01,66.03,65.79,65.81,92556.0,58.9694,58.9872,58.7728,58.7907,92556.0
2021-08-27 09:55:00,65.81,65.88,65.75,65.86,54080.0,58.7907,58.8532,58.7371,58.8354,54080.0
2021-08-27 10:00:00,65.86,65.87,65.6,65.78,299245.0,58.8354,58.8443,58.6031,58.7639,299245.0
2021-08-27 10:05:00,65.8,65.87,65.63,65.63,116030.0,58.7818,58.8443,58.6299,58.6299,116030.0
2021-08-27 10:10:00,65.63,65.76,65.58,65.66,74171.0,58.6299,58.746,58.5852,58.6567,74171.0
2021-08-27 10:15:00,65.64,65.64,65.48,65.53,104114.0,58.6388,58.6388,58.4959,58.5406,104114.0
2021-08-27 10:20:00,65.54,65.75,65.53,65.75,114465.0,58.5495,58.7371,58.5406,58.7371,114465.0
2021-08-27 10:25:00,65.75,65.85,65.7,65.84,98303.0,58.7371,58.8264,58.6924,58.8175,98303.0
2021-08-27 10:30:00,65.86,65.9,65.82,65.89,52308.0,58.8354,58.8711,58.7996,58.8622,52308.0
2021-08-27 10:35:00,65.88,66.06,65.88,66.04,91757.0,58.8532,59.014,58.8532,58.9962,91757.0
2021-08-27 10:40:00,66.04,66.14,66.04,66.11,52094.0,58.9962,59.0855,58.9962,59.0587,52094.0
2021-08-27 10:45:00,66.12,66.23,66.09,66.22,39965.0,59.0676,59.1659,59.0408,59.157,39965.0
2021-08-27 10:50:00,66.21,66.29,66.14,66.22,95876.0,59.148,59.2195,59.0855,59.157,95876.0
2021-08-27 10:55:00,66.23,66.4,66.2,66.37,90393.0,59.1659,59.3178,59.1391,59.291,90393.0
2021-08-27 11:00:00,66.38,66.47,66.32,66.33,45102.0,59.2999,59.3803,59.2463,59.2552,45102.0
2021-08-27 11:05:00,66.32,66.38,66.27,66.32,79231.0,59.2463,59.2999,59.2016,59.2463,79231.0
2021-08-27 11:10:00,66.34,66.4,66.27,66.38,27329.0,59.2642,59.3178,59.2016,59.2999,27329.0
2021-08-27 11:15:00,66.37,66.43,66.36,66.4,25841.0,59.291,59.3446,59.282,59.3178,25841.0
2021-08-27 11:20:00,66.4,66.44,66.38,66.44,25828.0,59.3178,59.3535,59.2999,59.3535,25828.0
2021-08-27 11:25:00,66.44,66.5,66.29,66.3,100484.0,59.3535,59.4071,59.2195,59.2284,100484.0
2021-08-27 11:30:00,66.29,66.43,66.28,66.4,54003.0,59.2195,59.3446,59.2106,59.3178,54003.0
2021-08-27 11:35:00,66.41,66.47,66.41,66.45,51550.0,59.3267,59.3803,59.3267,59.3624,51550.0
2021-08-27 11:40:00,66.46,66.47,66.32,66.34,36983.0,59.3714,59.3803,59.2463,59.2642,36983.0
2021-08-27 11:45:00,66.34,66.45,66.31,66.31,21743.0,59.2642,59.3624,59.2374,59.2374,21743.0
2021-08-27 11:50:00,66.31,66.42,66.31,66.41,14894.0,59.2374,59.3356,59.2374,59.3267,14894.0
2021-08-27 11:55:00,66.41,66.47,66.41,66.45,51385.0,59.3267,59.3803,59.3267,59.3624,51385.0
2021-08-27 12:00:00,66.46,66.51,66.39,66.41,43496.0,59.3714,59.416,59.3088,59.3267,43496.0
2021-08-27 12:05:00,66.42,66.48,66.41,66.47,22398.0,59.3356,59.3892,59.3267,59.3803,22398.0
2021-08-27 12:10:00,66.48,66.5,66.43,66.49,24280.0,59.3892,59.4071,59.3446,59.3982,24280.0
2021-08-27 12:15:00,66.49,66.52,66.43,66.45,21938.0,59.3982,59.425,59.3446,59.3624,21938.0
2021-08-27 12:20:00,66.45,66.54,66.44,66.53,23228.0,59.3624,59.4428,59.3535,59.4339,23228.0
2021-08-27 12:25:00,66.53,66.59,66.51,66.56,18474.0,59.4339,59.4875,59.416,59.4607,18474.0
2021-08-27 12:30:00,66.57,66.64,66.57,66.64,18296.0,59.4696,59.5322,59.4696,59.5322,18296.0
2021-08-27 12:35:00,66.64,66.67,66.51,66.52,67031.0,59.5322,59.559,59.416,59.425,67031.0
2021-08-27 12:40:00,66.54,66.57,66.47,66.47,32055.0,59.4428,59.4696,59.3803,59.3803,32055.0
2021-08-27 12:45:00,66.47,66.58,66.47,66.56,24448.0,59.3803,59.4786,59.3803,59.4607,24448.0
2021-08-27 12:50:00,66.55,66.66,66.55,66.63,34124.0,59.4518,59.55,59.4518,59.5232,34124.0
2021-08-27 12:55:00,66.64,66.67,66.61,66.62,22843.0,59.5322,59.559,59.5054,59.5143,22843.0
2021-08-27 13:00:00,66.62,66.67,66.61,66.65,27809.0,59.5143,59.559,59.5054,59.5411,27809.0
2021-08-27 13:05:00,66.65,66.71,66.63,66.67,27909.0,59.5411,59.5947,59.5232,59.559,27909.0
2021-08-27 13:10:00,66.67,66.7,66.6,66.63,42411.0,59.559,59.5858,59.4964,59.5232,42411.0
2021-08-27 13:15:00,66.64,66.66,66.57,66.62,49522.0,59.5322,59.55,59.4696,59.5143,49522.0
2021-08-27 13:20:00,66.62,66.68,66.61,66.67,46526.0,59.5143,59.5679,59.5054,59.559,46526.0
2021-08-27 13:25:00,66.67,66.69,66.65,66.66,20579.0,59.559,59.5768,59.5411,59.55,20579.0
2021-08-27 13:30:00,66.65,66.68,66.63,66.63,19553.0,59.5411,59.5679,59.5232,59.5232,19553.0
2021-08-27 13:35:00,66.64,66.65,66.61,66.62,36867.0,59.5322,59.5411,59.5054,59.5143,36867.0
2021-08-27 13:40:00,66.62,66.68,66.61,66.64,19590.0,59.5143,59.5679,59.5054,59.5322,19590.0
2021-08-27 13:45:00,66.63,66.72,66.62,66.71,113947.0,59.5232,59.6036,59.5143,59.5947,113947.0
2021-08-27 13:50:00,66.71,66.78,66.71,66.75,56258.0,59.5947,59.6572,59.5947,59.6304,56258.0
2021-08-27 13:55:00,66.76,66.81,66.76,66.8,55587.0,59.6394,59.684,59.6394,59.6751,55587.0
2021-08-27 14:00:00,66.8,66.83,66.66,66.66,71475.0,59.6751,59.7019,59.55,59.55,71475.0
2021-08-27 14:05:00,66.67,66.73,66.67,66.73,101480.0,59.559,59.6126,59.559,59.6126,101480.0
2021-08-27 14:10:00,66.72,66.8,66.71,66.78,73823.0,59.6036,59.6751,59.5947,59.6572,73823.0
2021-08-27 14:15:00,66.78,66.8,66.72,66.76,53995.0,59.6572,59.6751,59.6036,59.6394,53995.0
2021-08-27 14:20:00,66.77,66.78,66.73,66.76,45894.0,59.6483,59.6572,59.6126,59.6394,45894.0
2021-08-27 14:25:00,66.76,66.78,66.74,66.76,48327.0,59.6394,59.6572,59.6215,59.6394,48327.0
2021-08-27 14:30:00,66.75,66.79,66.7,66.71,69165.0,59.6304,59.6662,59.5858,59.5947,69165.0
2021-08-27 14:35:00,66.71,66.71,66.61,66.63,33383.0,59.5947,59.5947,59.5054,59.5232,33383.0
2021-08-27 14:40:00,66.63,66.66,66.62,66.65,50646.0,59.5232,59.55,59.5143,59.5411,50646.0
2021-08-27 14:45:00,66.64,66.71,66.64,66.7,57646.0,59.5322,59.5947,59.5322,59.5858,57646.0
2021-08-27 14:50:00,66.69,66.74,66.69,66.72,25508.0,59.5768,59.6215,59.5768,59.6036,25508.0
2021-08-27 14:55:00,66.71,66.82,66.7,66.81,102224.0,59.5947,59.693,59.5858,59.684,102224.0
2021-08-27 15:00:00,66.81,66.86,66.79,66.85,60681.0,59.684,59.7287,59.6662,59.7198,60681.0
2021-08-27 15:05:00,66.84,66.87,66.82,66.84,32641.0,59.7108,59.7376,59.693,59.7108,32641.0
2021-08-27 15:10:00,66.85,66.89,66.83,66.86,34836.0,59.7198,59.7555,59.7019,59.7287,34836.0
2021-08-27 15:15:00,66.86,66.88,66.83,66.86,56255.0,59.7287,59.7466,59.7019,59.7287,56255.0
2021-08-27 15:20:00,66.85,66.88,66.84,66.85,128040.0,59.7198,59.7466,59.7108,59.7198,128040.0
2021-08-27 15:25:00,66.86,66.9,66.82,66.87,87383.0,59.7287,59.7644,59.693,59.7376,87383.0
2021-08-27 15:30:00,66.87,66.9,66.82,66.9,102023.0,59.7376,59.7644,59.693,59.7644,102023.0
2021-08-27 15:35:00,66.89,66.94,66.88,66.94,96652.0,59.7555,59.8002,59.7466,59.8002,96652.0
2021-08-27 15:40:00,66.93,66.94,66.82,66.85,138915.0,59.7912,59.8002,59.693,59.7198,138915.0
2021-08-27 15:45:00,66.85,66.98,66.85,66.9,225257.0,59.7198,59.8359,59.7198,59.7644,225257.0
2021-08-27 15:50:00,66.9,66.93,66.83,66.87,331218.0,59.7644,59.7912,59.7019,59.7376,331218.0
2021-08-27 15:55:00,66.87,66.9,66.77,66.88,639223.0,59.7376,59.7644,59.6483,59.7466,639223.0
2021-08-30 09:30:00,67.01,67.02,66.34,66.37,293595.0,59.8627,59.8716,59.2642,59.291,293595.0
2021-08-30 09:35:00,66.37,66.37,66.04,66.05,307107.0,59.291,59.291,58.9962,59.0051,307107.0
2021-08-30 09:40:00,66.06,66.07,65.89,65.93,307020.0,59.014,59.023,58.8622,58.8979,307020.0
2021-08-30 09:45:00,65.94,66.02,65.86,65.94,186489.0,58.9068,58.9783,58.8354,58.9068,186489.0
2021-08-30 09:50:00,65.92,66.09,65.9,66.0,229837.0,58.889,59.0408,58.8711,58.9604,229837.0
2021-08-30 09:55:00,65.99,66.07,65.95,66.03,92630.0,58.9515,59.023,58.9158,58.9872,92630.0
2021-08-30 10:00:00,66.04,66.05,65.73,65.75,226249.0,58.9962,59.0051,58.7192,58.7371,226249.0
2021-08-30 10:05:00,65.75,65.85,65.71,65.76,221089.0,58.7371,58.8264,58.7014,58.746,221089.0
2021-08-30 10:10:00,65.76,65.83,65.6,65.68,181837.0,58.746,58.8086,58.6031,58.6746,181837.0
2021-08-30 10:15:00,65.68,65.91,65.65,65.89,227640.0,58.6746,58.88,58.6478,58.8622,227640.0
2021-08-30 10:20:00,65.89,65.95,65.77,65.9,67656.0,58.8622,58.9158,58.755,58.8711,67656.0
2021-08-30 10:25:00,65.9,65.93,65.79,65.84,107399.0,58.8711,58.8979,58.7728,58.8175,107399.0
2021-08-30 10:30:00,65.83,65.84,65.69,65.81,165289.0,58.8086,58.8175,58.6835,58.7907,165289.0
2021-08-30 10:35:00,65.81,65.96,65.78,65.9,97677.0,58.7907,58.9247,58.7639,58.8711,97677.0
2021-08-30 10:40:00,65.91,66.0,65.88,65.96,50052.0,58.88,58.9604,58.8532,58.9247,50052.0
2021-08-30 10:45:00,65.96,65.99,65.89,65.97,52127.0,58.9247,58.9515,58.8622,58.9336,52127.0
2021-08-30 10:50:00,65.96,66.0,65.87,65.93,65537.0,58.9247,58.9604,58.8443,58.8979,65537.0
2021-08-30 10:55:00,65.93,65.97,65.82,65.85,58338.0,58.8979,58.9336,58.7996,58.8264,58338.0
2021-08-30 11:00:00,65.85,65.85,65.7,65.73,69362.0,58.8264,58.8264,58.6924,58.7192,69362.0
2021-08-30 11:05:00,65.73,65.75,65.65,65.67,42364.0,58.7192,58.7371,58.6478,58.6656,42364.0
2021-08-30 11:10:00,65.69,65.92,65.69,65.91,110654.0,58.6835,58.889,58.6835,58.88,110654.0
2021-08-30 11:15:00,65.92,65.93,65.83,65.84,51780.0,58.889,58.8979,58.8086,58.8175,51780.0
2021-08-30 11:20:00,65.84,65.94,65.78,65.89,38077.0,58.8175,58.9068,58.7639,58.8622,38077.0
2021-08-30 11:25:00,65.9,65.98,65.89,65.89,88734.0,58.8711,58.9426,58.8622,58.8622,88734.0
2021-08-30 11:30:00,65.89,65.99,65.89,65.92,61307.0,58.8622,58.9515,58.8622,58.889,61307.0
2021-08-30 11:35:00,65.93,65.93,65.76,65.81,68865.0,58.8979,58.8979,58.746,58.7907,68865.0
2021-08-30 11:40:00,65.81,65.88,65.76,65.86,79034.0,58.7907,58.8532,58.746,58.8354,79034.0
2021-08-30 11:45:00,65.85,65.86,65.69,65.74,35293.0,58.8264,58.8354,58.6835,58.7282,35293.0
2021-08-30 11:50:00,65.74,65.91,65.73,65.86,117340.0,58.7282,58.88,58.7192,58.8354,117340.0
2021-08-30 11:55:00,65.86,66.01,65.84,66.0,128056.0,58.8354,58.9694,58.8175,58.9604,128056.0
2021-08-30 12:00:00,66.0,66.08,66.0,66.07,66925.0,58.9604,59.0319,58.9604,59.023,66925.0
2021-08-30 12:05:00,66.06,66.15,66.04,66.05,78186.0,59.014,59.0944,58.9962,59.0051,78186.0
2021-08-30 12:10:00,66.06,66.07,66.0,66.05,49055.0,59.014,59.023,58.9604,59.0051,49055.0
2021-08-30 12:15:00,66.05,66.08,66.0,66.02,62538.0,59.0051,59.0319,58.9604,58.9783,62538.0
2021-08-30 12:20:00,66.03,66.09,66.0,66.07,91687.0,58.9872,59.0408,58.9604,59.023,91687.0
2021-08-30 12:25:00,66.06,66.09,66.0,66.02,22629.0,59.014,59.0408,58.9604,58.9783,22629.0
2021-08-30 12:30:00,66.03,66.06,66.0,66.02,62977.0,58.9872,59.014,58.9604,58.9783,62977.0
2021-08-30 12:35:00,66.02,66.06,66.0,66.01,79814.0,58.9783,59.014,58.9604,58.9694,79814.0
2021-08-30 12:40:00,66.01,66.07,65.99,66.07,37347.0,58.9694,59.023,58.9515,59.023,37347.0
2021-08-30 12:45:00,66.07,66.07,66.03,66.05,12613.0,59.023,59.023,58.9872,59.0051,12613.0
2021-08-30 12:50:00,66.05,66.07,65.95,65.96,23679.0,59.0051,59.023,58.9158,58.9247,23679.0
2021-08-30 12:55:00,65.96,65.98,65.86,65.9,27739.0,58.9247,58.9426,58.8354,58.8711,27739.0
2021-08-30 13:00:00,65.91,65.97,65.78,65.79,138849.0,58.88,58.9336,58.7639,58.7728,138849.0
2021-08-30 13:05:00,65.8,65.8,65.69,65.7,65374.0,58.7818,58.7818,58.6835,58.6924,65374.0
2021-08-30 13:10:00,65.7,65.75,65.69,65.74,56878.0,58.6924,58.7371,58.6835,58.7282,56878.0
2021-08-30 13:15:00,65.75,65.75,65.68,65.74,50107.0,58.7371,58.7371,58.6746,58.7282,50107.0
2021-08-30 13:20:00,65.75,65.82,65.74,65.8,38154.0,58.7371,58.7996,58.7282,58.7818,38154.0
2021-08-30 13:25:00,65.79,65.84,65.78,65.79,34801.0,58.7728,58.8175,58.7639,58.7728,34801.0
2021-08-30 13:30:00,65.79,65.79,65.7,65.72,38942.0,58.7728,58.7728,58.6924,58.7103,38942.0
2021-08-30 13:35:00,65.72,65.75,65.65,65.73,33322.0,58.7103,58.7371,58.6478,58.7192,33322.0
2021-08-30 13:40:00,65.74,65.8,65.74,65.78,17711.0,58.7282,58.7818,58.7282,58.7639,17711.0
2021-08-30 13:45:00,65.78,65.81,65.73,65.75,23317.0,58.7639,58.7907,58.7192,58.7371,23317.0
2021-08-30 13:50:00,65.75,65.75,65.68,65.7,16124.0,58.7371,58.7371,58.6746,58.6924,16124.0
2021-08-30 13:55:00,65.7,65.73,65.69,65.73,25401.0,58.6924,58.7192,58.6835,58.7192,25401.0
2021-08-30 14:00:00,65.73,65.76,65.68,65.72,14595.0,58.7192,58.746,58.6746,58.7103,14595.0
2021-08-30 14:05:00,65.72,65.77,65.72,65.72,18823.0,58.7103,58.755,58.7103,58.7103,18823.0
2021-08-30 14:10:00,65.72,65.74,65.7,65.7,9900.0,58.7103,58.7282,58.6924,58.6924,9900.0
2021-08-30 14:15:00,65.71,65.75,65.63,65.63,23692.0,58.7014,58.7371,58.6299,58.6299,23692.0
2021-08-30 14:20:00,65.63,65.65,65.52,65.53,28368.0,58.6299,58.6478,58.5316,58.5406,28368.0
2021-08-30 14:25:00,65.53,65.65,65.53,65.65,20459.0,58.5406,58.6478,58.5406,58.6478,20459.0
2021-08-30 14:30:00,65.64,65.65,65.57,65.58,25207.0,58.6388,58.6478,58.5763,58.5852,25207.0
2021-08-30 14:35:00,65.59,65.62,65.57,65.57,24078.0,58.5942,58.621,58.5763,58.5763,24078.0
2021-08-30 14:40:00,65.58,65.65,65.58,65.62,37516.0,58.5852,58.6478,58.5852,58.621,37516.0
2021-08-30 14:45:00,65.61,65.65,65.59,65.65,44561.0,58.612,58.6478,58.5942,58.6478,44561.0
2021-08-30 14:50:00,65.65,65.74,65.63,65.73,45804.0,58.6478,58.7282,58.6299,58.7192,45804.0
2021-08-30 14:55:00,65.73,65.74,65.68,65.7,29933.0,58.7192,58.7282,58.6746,58.6924,29933.0
2021-08-30 15:00:00,65.7,65.76,65.69,65.76,14604.0,58.6924,58.746,58.6835,58.746,14604.0
2021-08-30 15:05:00,65.75,65.76,65.72,65.73,18249.0,58.7371,58.746,58.7103,58.7192,18249.0
2021-08-30 15:10:00,65.73,65.73,65.62,65.64,35817.0,58.7192,58.7192,58.621,58.6388,35817.0
2021-08-30 15:15:00,65.65,65.66,65.57,65.58,61247.0,58.6478,58.6567,58.5763,58.5852,61247.0
2021-08-30 15:20:00,65.58,65.62,65.51,65.56,59298.0,58.5852,58.621,58.5227,58.5674,59298.0
2021-08-30 15:25:00,65.55,65.66,65.53,65.59,85475.0,58.5584,58.6567,58.5406,58.5942,85475.0
2021-08-30 15:30:00,65.58,65.61,65.52,65.55,52650.0,58.5852,58.612,58.5316,58.5584,52650.0
2021-08-30 15:35:00,65.55,65.55,65.47,65.47,116715.0,58.5584,58.5584,58.487,58.487,116715.0
2021-08-30 15:40:00,65.47,65.5,65.44,65.47,116580.0,58.487,58.5138,58.4602,58.487,116580.0
2021-08-30 15:45:00,65.47,65.52,65.43,65.43,133735.0,58.487,58.5316,58.4512,58.4512,133735.0
2021-08-30 15:50:00,65.44,65.44,65.32,65.34,260169.0,58.4602,58.4602,58.353,58.3708,260169.0
2021-08-30 15:55:00,65.33,65.34,65.27,65.32,477295.0,58.3619,58.3708,58.3083,58.353,477295.0
2021-08-31 09:30:00,65.5,66.11,65.43,65.91,457687.0,58.5138,59.0587,58.4512,58.88,457687.0
2021-08-31 09:35:00,65.95,66.03,65.7,65.81,338918.0,58.9158,58.9872,58.6924,58.7907,338918.0
2021-08-31 09:40:00,65.81,66.01,65.77,65.78,124526.0,58.7907,58.9694,58.755,58.7639,124526.0
2021-08-31 09:45:00,65.8,65.8,65.36,65.49,288136.0,58.7818,58.7818,58.3887,58.5048,288136.0
2021-08-31 09:50:00,65.51,65.53,65.09,65.22,190653.0,58.5227,58.5406,58.1475,58.2636,190653.0
2021-08-31 09:55:00,65.22,65.49,65.12,65.36,139846.0,58.2636,58.5048,58.1743,58.3887,139846.0
2021-08-31 10:00:00,65.35,65.58,65.27,65.56,190984.0,58.3798,58.5852,58.3083,58.5674,190984.0
2021-08-31 10:05:00,65.55,65.65,65.39,65.63,132172.0,58.5584,58.6478,58.4155,58.6299,132172.0
2021-08-31 10:10:00,65.63,65.76,65.51,65.76,62372.0,58.6299,58.746,58.5227,58.746,62372.0
2021-08-31 10:15:00,65.76,65.81,65.69,65.76,83501.0,58.746,58.7907,58.6835,58.746,83501.0
2021-08-31 10:20:00,65.75,65.77,65.51,65.52,129824.0,58.7371,58.755,58.5227,58.5316,129824.0
2021-08-31 10:25:00,65.51,65.59,65.35,65.58,95556.0,58.5227,58.5942,58.3798,58.5852,95556.0
2021-08-31 10:30:00,65.57,65.67,65.47,65.63,32058.0,58.5763,58.6656,58.487,58.6299,32058.0
2021-08-31 10:35:00,65.62,65.77,65.54,65.77,100138.0,58.621,58.755,58.5495,58.755,100138.0
2021-08-31 10:40:00,65.77,65.92,65.77,65.9,89434.0,58.755,58.889,58.755,58.8711,89434.0
2021-08-31 10:45:00,65.9,66.07,65.88,66.04,100634.0,58.8711,59.023,58.8532,58.9962,100634.0
2021-08-31 10:50:00,66.05,66.12,65.97,66.03,217168.0,59.0051,59.0676,58.9336,58.9872,217168.0
2021-08-31 10:55:00,66.02,66.05,65.89,65.97,79291.0,58.9783,59.0051,58.8622,58.9336,79291.0
2021-08-31 11:00:00,65.96,66.03,65.92,66.01,47829.0,58.9247,58.9872,58.889,58.9694,47829.0
2021-08-31 11:05:00,66.0,66.09,65.97,66.01,33755.0,58.9604,59.0408,58.9336,58.9694,33755.0
2021-08-31 11:10:00,65.99,66.0,65.91,65.98,28363.0,58.9515,58.9604,58.88,58.9426,28363.0
2021-08-31 11:15:00,65.99,66.12,65.97,66.12,35112.0,58.9515,59.0676,58.9336,59.0676,35112.0
2021-08-31 11:20:00,66.12,66.18,66.1,66.14,66894.0,59.0676,59.1212,59.0498,59.0855,66894.0
2021-08-31 11:25:00,66.13,66.16,66.05,66.1,24266.0,59.0766,59.1034,59.0051,59.0498,24266.0
2021-08-31 11:30:00,66.09,66.13,66.01,66.03,39152.0,59.0408,59.0766,58.9694,58.9872,39152.0
2021-08-31 11:35:00,66.04,66.08,65.98,66.03,26775.0,58.9962,59.0319,58.9426,58.9872,26775.0
2021-08-31 11:40:00,66.03,66.15,66.01,66.15,209471.0,58.9872,59.0944,58.9694,59.0944,209471.0
2021-08-31 11:45:00,66.15,66.16,66.08,66.13,49296.0,59.0944,59.1034,59.0319,59.0766,49296.0
2021-08-31 11:50:00,66.14,66.15,66.09,66.12,25696.0,59.0855,59.0944,59.0408,59.0676,25696.0
2021-08-31 11:55:00,66.12,66.15,66.11,66.14,21439.0,59.0676,59.0944,59.0587,59.0855,21439.0
2021-08-31 12:00:00,66.13,66.2,66.11,66.19,39361.0,59.0766,59.1391,59.0587,59.1302,39361.0
2021-08-31 12:05:00,66.19,66.24,66.18,66.18,84872.0,59.1302,59.1748,59.1212,59.1212,84872.0
2021-08-31 12:10:00,66.18,66.19,66.04,66.1,29003.0,59.1212,59.1302,58.9962,59.0498,29003.0
2021-08-31 12:15:00,66.11,66.13,66.07,66.1,27093.0,59.0587,59.0766,59.023,59.0498,27093.0
2021-08-31 12:20:00,66.11,66.18,66.11,66.17,21275.0,59.0587,59.1212,59.0587,59.1123,21275.0
2021-08-31 12:25:00,66.16,66.18,66.13,66.15,22048.0,59.1034,59.1212,59.0766,59.0944,22048.0
2021-08-31 12:30:00,66.16,66.17,66.06,66.08,28579.0,59.1034,59.1123,59.014,59.0319,28579.0
2021-08-31 12:35:00,66.07,66.09,66.06,66.08,13243.0,59.023,59.0408,59.014,59.0319,13243.0
2021-08-31 12:40:00,66.07,66.18,66.07,66.15,14906.0,59.023,59.1212,59.023,59.0944,14906.0
2021-08-31 12:45:00,66.15,66.16,66.01,66.02,31917.0,59.0944,59.1034,58.9694,58.9783,31917.0
2021-08-31 12:50:00,66.01,66.08,66.01,66.08,25322.0,58.9694,59.0319,58.9694,59.0319,25322.0
2021-08-31 12:55:00,66.09,66.1,65.99,66.01,46047.0,59.0408,59.0498,58.9515,58.9694,46047.0
2021-08-31 13:00:00,66.01,66.01,65.89,66.0,59796.0,58.9694,58.9694,58.8622,58.9604,59796.0
2021-08-31 13:05:00,66.01,66.04,65.93,65.93,51423.0,58.9694,58.9962,58.8979,58.8979,51423.0
2021-08-31 13:10:00,65.93,66.01,65.93,65.99,35546.0,58.8979,58.9694,58.8979,58.9515,35546.0
2021-08-31 13:15:00,65.99,65.99,65.87,65.92,51143.0,58.9515,58.9515,58.8443,58.889,51143.0
2021-08-31 13:20:00,65.92,65.95,65.8,65.83,78167.0,58.889,58.9158,58.7818,58.8086,78167.0
2021-08-31 13:25:00,65.84,65.97,65.84,65.93,112357.0,58.8175,58.9336,58.8175,58.8979,112357.0
2021-08-31 13:30:00,65.92,65.92,65.81,65.84,34676.0,58.889,58.889,58.7907,58.8175,34676.0
2021-08-31 13:35:00,65.84,65.88,65.81,65.85,41366.0,58.8175,58.8532,58.7907,58.8264,41366.0
2021-08-31 13:40:00,65.85,65.92,65.83,65.92,103332.0,58.8264,58.889,58.8086,58.889,103332.0
2021-08-31 13:45:00,65.92,65.93,65.87,65.9,34957.0,58.889,58.8979,58.8443,58.8711,34957.0
2021-08-31 13:50:00,65.9,65.9,65.82,65.83,35502.0,58.8711,58.8711,58.7996,58.8086,35502.0
2021-08-31 13:55:00,65.83,65.87,65.8,65.87,39091.0,58.8086,58.8443,58.7818,58.8443,39091.0
2021-08-31 14:00:00,65.88,65.89,65.81,65.83,32563.0,58.8532,58.8622,58.7907,58.8086,32563.0
2021-08-31 14:05:00,65.81,65.81,65.75,65.78,37747.0,58.7907,58.7907,58.7371,58.7639,37747.0
2021-08-31 14:10:00,65.78,65.86,65.76,65.86,17270.0,58.7639,58.8354,58.746,58.8354,17270.0
2021-08-31 14:15:00,65.87,65.91,65.85,65.91,9912.0,58.8443,58.88,58.8264,58.88,9912.0
2021-08-31 14:20:00,65.91,65.94,65.87,65.91,16082.0,58.88,58.9068,58.8443,58.88,16082.0
2021-08-31 14:25:00,65.92,65.95,65.88,65.9,20470.0,58.889,58.9158,58.8532,58.8711,20470.0
2021-08-31 14:30:00,65.91,65.96,65.89,65.95,20972.0,58.88,58.9247,58.8622,58.9158,20972.0
2021-08-31 14:35:00,65.95,65.95,65.87,65.88,42536.0,58.9158,58.9158,58.8443,58.8532,42536.0
2021-08-31 14:40:00,65.88,65.89,65.79,65.8,106750.0,58.8532,58.8622,58.7728,58.7818,106750.0
2021-08-31 14:45:00,65.79,65.81,65.71,65.73,75658.0,58.7728,58.7907,58.7014,58.7192,75658.0
2021-08-31 14:50:00,65.73,65.8,65.71,65.77,102589.0,58.7192,58.7818,58.7014,58.755,102589.0
2021-08-31 14:55:00,65.78,65.87,65.77,65.87,29974.0,58.7639,58.8443,58.755,58.8443,29974.0
2021-08-31 15:00:00,65.87,65.89,65.8,65.82,45195.0,58.8443,58.8622,58.7818,58.7996,45195.0
2021-08-31 15:05:00,65.82,65.82,65.74,65.75,32821.0,58.7996,58.7996,58.7282,58.7371,32821.0
2021-08-31 15:10:00,65.76,65.77,65.67,65.68,57516.0,58.746,58.755,58.6656,58.6746,57516.0
2021-08-31 15:15:00,65.67,65.71,65.65,65.67,160969.0,58.6656,58.7014,58.6478,58.6656,160969.0
2021-08-31 15:20:00,65.66,65.71,65.61,65.7,74869.0,58.6567,58.7014,58.612,58.6924,74869.0
2021-08-31 15:25:00,65.71,65.83,65.71,65.8,49619.0,58.7014,58.8086,58.7014,58.7818,49619.0
2021-08-31 15:30:00,65.8,65.87,65.75,65.87,62524.0,58.7818,58.8443,58.7371,58.8443,62524.0
2021-08-31 15:35:00,65.86,65.87,65.79,65.86,76618.0,58.8354,58.8443,58.7728,58.8354,76618.0
2021-08-31 15:40:00,65.85,65.86,65.78,65.85,53517.0,58.8264,58.8354,58.7639,58.8264,53517.0
2021-08-31 15:45:00,65.86,65.87,65.76,65.81,67477.0,58.8354,58.8443,58.746,58.7907,67477.0
2021-08-31 15:50:00,65.82,65.87,65.75,65.85,215975.0,58.7996,58.8443,58.7371,58.8264,215975.0
2021-08-31 15:55:00,65.85,65.96,65.83,65.88,448983.0,58.8264,58.9247,58.8086,58.8532,448983.0
2021-09-01 09:30:00,66.0,66.09,65.35,65.41,591908.0,58.9604,59.0408,58.3798,58.4334,591908.0
2021-09-01 09:35:00,65.4,65.66,65.31,65.57,179154.0,58.4244,58.6567,58.344,58.5763,179154.0
2021-09-01 09:40:00,65.56,65.56,65.23,65.27,220908.0,58.5674,58.5674,58.2726,58.3083,220908.0
2021-09-01 09:45:00,65.27,65.27,65.01,65.08,418328.0,58.3083,58.3083,58.076,58.1386,418328.0
2021-09-01 09:50:00,65.08,65.26,64.92,65.03,206630.0,58.1386,58.2994,57.9956,58.0939,206630.0
2021-09-01 09:55:00,65.03,65.03,64.87,64.9,109160.0,58.0939,58.0939,57.951,57.9778,109160.0
2021-09-01 10:00:00,64.9,65.43,64.9,65.41,177430.0,57.9778,58.4512,57.9778,58.4334,177430.0
2021-09-01 10:05:00,65.42,65.45,65.23,65.34,130031.0,58.4423,58.4691,58.2726,58.3708,130031.0
2021-09-01 10:10:00,65.31,65.33,65.08,65.26,94526.0,58.344,58.3619,58.1386,58.2994,94526.0
2021-09-01 10:15:00,65.24,65.41,65.21,65.25,92614.0,58.2815,58.4334,58.2547,58.2904,92614.0
2021-09-01 10:20:00,65.26,65.39,65.23,65.24,86532.0,58.2994,58.4155,58.2726,58.2815,86532.0
2021-09-01 10:25:00,65.23,65.35,65.2,65.31,72442.0,58.2726,58.3798,58.2458,58.344,72442.0
2021-09-01 10:30:00,65.31,65.56,65.31,65.47,235825.0,58.344,58.5674,58.344,58.487,235825.0
2021-09-01 10:35:00,65.47,65.5,65.34,65.41,178893.0,58.487,58.5138,58.3708,58.4334,178893.0
2021-09-01 10:40:00,65.41,65.49,65.33,65.43,90538.0,58.4334,58.5048,58.3619,58.4512,90538.0
2021-09-01 10:45:00,65.42,65.54,65.37,65.53,76622.0,58.4423,58.5495,58.3976,58.5406,76622.0
2021-09-01 10:50:00,65.53,65.59,65.39,65.59,83334.0,58.5406,58.5942,58.4155,58.5942,83334.0
2021-09-01 10:55:00,65.58,65.68,65.55,65.56,197167.0,58.5852,58.6746,58.5584,58.5674,197167.0
2021-09-01 11:00:00,65.56,65.59,65.5,65.52,47185.0,58.5674,58.5942,58.5138,58.5316,47185.0
2021-09-01 11:05:00,65.51,65.54,65.4,65.51,91996.0,58.5227,58.5495,58.4244,58.5227,91996.0
2021-09-01 11:10:00,65.5,65.5,65.29,65.29,37055.0,58.5138,58.5138,58.3262,58.3262,37055.0
2021-09-01 11:15:00,65.3,65.37,65.27,65.3,55766.0,58.3351,58.3976,58.3083,58.3351,55766.0
2021-09-01 11:20:00,65.3,65.3,65.11,65.2,42153.0,58.3351,58.3351,58.1654,58.2458,42153.0
2021-09-01 11:25:00,65.19,65.23,65.14,65.18,31426.0,58.2368,58.2726,58.1922,58.2279,31426.0
2021-09-01 11:30:00,65.19,65.27,65.09,65.27,62072.0,58.2368,58.3083,58.1475,58.3083,62072.0
2021-09-01 11:35:00,65.27,65.31,65.23,65.25,38385.0,58.3083,58.344,58.2726,58.2904,38385.0
2021-09-01 11:40:00,65.24,65.29,65.18,65.28,52843.0,58.2815,58.3262,58.2279,58.3172,52843.0
2021-09-01 11:45:00,65.28,65.31,65.18,65.21,39036.0,58.3172,58.344,58.2279,58.2547,39036.0
2021-09-01 11:50:00,65.23,65.32,65.22,65.29,27865.0,58.2726,58.353,58.2636,58.3262,27865.0
2021-09-01 11:55:00,65.28,65.31,65.21,65.22,65233.0,58.3172,58.344,58.2547,58.2636,65233.0
2021-09-01 12:00:00,65.23,65.26,65.15,65.22,41911.0,58.2726,58.2994,58.2011,58.2636,41911.0
2021-09-01 12:05:00,65.22,65.4,65.21,65.38,69562.0,58.2636,58.4244,58.2547,58.4066,69562.0
2021-09-01 12:10:00,65.37,65.43,65.37,65.42,117910.0,58.3976,58.4512,58.3976,58.4423,117910.0
2021-09-01 12:15:00,65.42,65.46,65.41,65.42,17323.0,58.4423,58.478,58.4334,58.4423,17323.0
2021-09-01 12:20:00,65.42,65.52,65.41,65.51,25443.0,58.4423,58.5316,58.4334,58.5227,25443.0
2021-09-01 12:25:00,65.51,65.51,65.45,65.5,76539.0,58.5227,58.5227,58.4691,58.5138,76539.0
2021-09-01 12:30:00,65.49,65.64,65.48,65.64,54579.0,58.5048,58.6388,58.4959,58.6388,54579.0
2021-09-01 12:35:00,65.64,65.79,65.64,65.73,108471.0,58.6388,58.7728,58.6388,58.7192,108471.0
2021-09-01 12:40:00,65.74,65.76,65.68,65.7,117834.0,58.7282,58.746,58.6746,58.6924,117834.0
2021-09-01 12:45:00,65.71,65.72,65.62,65.67,48009.0,58.7014,58.7103,58.621,58.6656,48009.0
2021-09-01 12:50:00,65.67,65.67,65.56,65.58,96098.0,58.6656,58.6656,58.5674,58.5852,96098.0
2021-09-01 12:55:00,65.58,65.64,65.57,65.62,55447.0,58.5852,58.6388,58.5763,58.621,55447.0
2021-09-01 13:00:00,65.62,65.63,65.57,65.59,40534.0,58.621,58.6299,58.5763,58.5942,40534.0
2021-09-01 13:05:00,65.59,65.6,65.51,65.56,34789.0,58.5942,58.6031,58.5227,58.5674,34789.0
2021-09-01 13:10:00,65.57,65.6,65.51,65.52,45938.0,58.5763,58.6031,58.5227,58.5316,45938.0
2021-09-01 13:15:00,65.52,65.54,65.47,65.51,45616.0,58.5316,58.5495,58.487,58.5227,45616.0
2021-09-01 13:20:00,65.5,65.54,65.5,65.52,32922.0,58.5138,58.5495,58.5138,58.5316,32922.0
2021-09-01 13:25:00,65.52,65.55,65.51,65.51,32516.0,58.5316,58.5584,58.5227,58.5227,32516.0
2021-09-01 13:30:00,65.51,65.58,65.49,65.53,28091.0,58.5227,58.5852,58.5048,58.5406,28091.0
2021-09-01 13:35:00,65.54,65.56,65.52,65.54,19487.0,58.5495,58.5674,58.5316,58.5495,19487.0
2021-09-01 13:40:00,65.55,65.67,65.54,65.61,38707.0,58.5584,58.6656,58.5495,58.612,38707.0
2021-09-01 13:45:00,65.61,65.65,65.59,65.64,46018.0,58.612,58.6478,58.5942,58.6388,46018.0
2021-09-01 13:50:00,65.64,65.69,65.61,65.67,34143.0,58.6388,58.6835,58.612,58.6656,34143.0
2021-09-01 13:55:00,65.67,65.72,65.67,65.71,58647.0,58.6656,58.7103,58.6656,58.7014,58647.0
2021-09-01 14:00:00,65.72,65.72,65.65,65.65,33117.0,58.7103,58.7103,58.6478,58.6478,33117.0
2021-09-01 14:05:00,65.65,65.67,65.61,65.62,29848.0,58.6478,58.6656,58.612,58.621,29848.0
2021-09-01 14:10:00,65.62,65.65,65.59,65.61,17250.0,58.621,58.6478,58.5942,58.612,17250.0
2021-09-01 14:15:00,65.62,65.64,65.58,65.59,38662.0,58.621,58.6388,58.5852,58.5942,38662.0
2021-09-01 14:20:00,65.58,65.6,65.54,65.56,39024.0,58.5852,58.6031,58.5495,58.5674,39024.0
2021-09-01 14:25:00,65.56,65.58,65.5,65.5,26884.0,58.5674,58.5852,58.5138,58.5138,26884.0
2021-09-01 14:30:00,65.5,65.5,65.38,65.39,39041.0,58.5138,58.5138,58.4066,58.4155,39041.0
2021-09-01 14:35:00,65.39,65.49,65.34,65.47,45695.0,58.4155,58.5048,58.3708,58.487,45695.0
2021-09-01 14:40:00,65.47,65.5,65.44,65.46,33424.0,58.487,58.5138,58.4602,58.478,33424.0
2021-09-01 14:45:00,65.46,65.5,65.44,65.5,25783.0,58.478,58.5138,58.4602,58.5138,25783.0
2021-09-01 14:50:00,65.49,65.55,65.46,65.47,37869.0,58.5048,58.5584,58.478,58.487,37869.0
2021-09-01 14:55:00,65.48,65.51,65.42,65.44,28131.0,58.4959,58.5227,58.4423,58.4602,28131.0
2021-09-01 15:00:00,65.44,65.44,65.36,65.38,45270.0,58.4602,58.4602,58.3887,58.4066,45270.0
2021-09-01 15:05:00,65.39,65.39,65.27,65.3,55706.0,58.4155,58.4155,58.3083,58.3351,55706.0
2021-09-01 15:10:00,65.3,65.47,65.29,65.47,34324.0,58.3351,58.487,58.3262,58.487,34324.0
2021-09-01 15:15:00,65.47,65.47,65.38,65.4,28356.0,58.487,58.487,58.4066,58.4244,28356.0
2021-09-01 15:20:00,65.4,65.49,65.4,65.47,27194.0,58.4244,58.5048,58.4244,58.487,27194.0
2021-09-01 15:25:00,65.47,65.48,65.37,65.41,55487.0,58.487,58.4959,58.3976,58.4334,55487.0
2021-09-01 15:30:00,65.41,65.45,65.37,65.37,117093.0,58.4334,58.4691,58.3976,58.3976,117093.0
2021-09-01 15:35:00,65.37,65.39,65.29,65.29,203612.0,58.3976,58.4155,58.3262,58.3262,203612.0
2021-09-01 15:40:00,65.3,65.34,65.26,65.34,126883.0,58.3351,58.3708,58.2994,58.3708,126883.0
2021-09-01 15:45:00,65.34,65.38,65.34,65.36,104606.0,58.3708,58.4066,58.3708,58.3887,104606.0
2021-09-01 15:50:00,65.36,65.48,65.34,65.46,194199.0,58.3887,58.4959,58.3708,58.478,194199.0
2021-09-01 15:55:00,65.46,65.47,65.39,65.46,307498.0,58.478,58.487,58.4155,58.478,307498.0
2021-09-02 09:30:00,65.43,65.58,65.33,65.42,131100.0,58.4512,58.5852,58.3619,58.4423,131100.0
2021-09-02 09:35:00,65.39,65.39,65.12,65.24,86181.0,58.4155,58.4155,58.1743,58.2815,86181.0
2021-09-02 09:40:00,65.25,65.4,65.19,65.24,137672.0,58.2904,58.4244,58.2368,58.2815,137672.0
2021-09-02 09:45:00,65.23,65.49,65.2,65.23,149507.0,58.2726,58.5048,58.2458,58.2726,149507.0
2021-09-02 09:50:00,65.24,65.38,65.16,65.35,122171.0,58.2815,58.4066,58.21,58.3798,122171.0
2021-09-02 09:55:00,65.36,65.4,65.25,65.39,65918.0,58.3887,58.4244,58.2904,58.4155,65918.0
2021-09-02 10:00:00,65.4,65.61,65.38,65.55,455491.0,58.4244,58.612,58.4066,58.5584,455491.0
2021-09-02 10:05:00,65.56,65.6,65.5,65.5,164086.0,58.5674,58.6031,58.5138,58.5138,164086.0
2021-09-02 10:10:00,65.5,65.53,65.29,65.29,101258.0,58.5138,58.5406,58.3262,58.3262,101258.0
2021-09-02 10:15:00,65.3,65.46,65.3,65.45,40671.0,58.3351,58.478,58.3351,58.4691,40671.0
2021-09-02 10:20:00,65.45,65.57,65.43,65.54,55356.0,58.4691,58.5763,58.4512,58.5495,55356.0
2021-09-02 10:25:00,65.54,65.65,65.52,65.63,91854.0,58.5495,58.6478,58.5316,58.6299,91854.0
2021-09-02 10:30:00,65.64,65.79,65.64,65.69,143239.0,58.6388,58.7728,58.6388,58.6835,143239.0
2021-09-02 10:35:00,65.68,65.71,65.59,65.67,71455.0,58.6746,58.7014,58.5942,58.6656,71455.0
2021-09-02 10:40:00,65.67,65.89,65.66,65.87,61064.0,58.6656,58.8622,58.6567,58.8443,61064.0
2021-09-02 10:45:00,65.86,65.86,65.75,65.81,73841.0,58.8354,58.8354,58.7371,58.7907,73841.0
2021-09-02 10:50:00,65.8,65.89,65.76,65.76,42888.0,58.7818,58.8622,58.746,58.746,42888.0
2021-09-02 10:55:00,65.75,65.8,65.68,65.68,37662.0,58.7371,58.7818,58.6746,58.6746,37662.0
2021-09-02 11:00:00,65.68,65.86,65.68,65.84,42069.0,58.6746,58.8354,58.6746,58.8175,42069.0
2021-09-02 11:05:00,65.86,66.03,65.84,65.97,227657.0,58.8354,58.9872,58.8175,58.9336,227657.0
2021-09-02 11:10:00,65.96,66.02,65.92,65.92,62278.0,58.9247,58.9783,58.889,58.889,62278.0
2021-09-02 11:15:00,65.92,65.97,65.88,65.88,31219.0,58.889,58.9336,58.8532,58.8532,31219.0
2021-09-02 11:20:00,65.88,65.96,65.86,65.95,43796.0,58.8532,58.9247,58.8354,58.9158,43796.0
2021-09-02 11:25:00,65.94,65.95,65.85,65.88,37066.0,58.9068,58.9158,58.8264,58.8532,37066.0
2021-09-02 11:30:00,65.88,65.91,65.85,65.86,29394.0,58.8532,58.88,58.8264,58.8354,29394.0
2021-09-02 11:35:00,65.86,65.89,65.78,65.78,19898.0,58.8354,58.8622,58.7639,58.7639,19898.0
2021-09-02 11:40:00,65.8,65.89,65.75,65.89,121143.0,58.7818,58.8622,58.7371,58.8622,121143.0
2021-09-02 11:45:00,65.89,65.96,65.89,65.95,91777.0,58.8622,58.9247,58.8622,58.9158,91777.0
2021-09-02 11:50:00,65.95,65.99,65.94,65.96,152277.0,58.9158,58.9515,58.9068,58.9247,152277.0
2021-09-02 11:55:00,65.97,66.03,65.97,65.99,64558.0,58.9336,58.9872,58.9336,58.9515,64558.0
2021-09-02 12:00:00,66.0,66.03,65.84,65.85,91158.0,58.9604,58.9872,58.8175,58.8264,91158.0
2021-09-02 12:05:00,65.85,65.86,65.8,65.8,62415.0,58.8264,58.8354,58.7818,58.7818,62415.0
2021-09-02 12:10:00,65.8,65.82,65.75,65.78,34319.0,58.7818,58.7996,58.7371,58.7639,34319.0
2021-09-02 12:15:00,65.79,65.79,65.73,65.77,20223.0,58.7728,58.7728,58.7192,58.755,20223.0
2021-09-02 12:20:00,65.77,65.77,65.67,65.69,19558.0,58.755,58.755,58.6656,58.6835,19558.0
2021-09-02 12:25:00,65.69,65.72,65.68,65.7,18774.0,58.6835,58.7103,58.6746,58.6924,18774.0
2021-09-02 12:30:00,65.7,65.73,65.64,65.7,22342.0,58.6924,58.7192,58.6388,58.6924,22342.0
2021-09-02 12:35:00,65.7,65.71,65.59,65.6,18372.0,58.6924,58.7014,58.5942,58.6031,18372.0
2021-09-02 12:40:00,65.61,65.69,65.61,65.66,21199.0,58.612,58.6835,58.612,58.6567,21199.0
2021-09-02 12:45:00,65.66,65.68,65.64,65.66,13993.0,58.6567,58.6746,58.6388,58.6567,13993.0
2021-09-02 12:50:00,65.66,65.75,65.64,65.75,27154.0,58.6567,58.7371,58.6388,58.7371,27154.0
2021-09-02 12:55:00,65.75,65.77,65.73,65.77,12834.0,58.7371,58.755,58.7192,58.755,12834.0
2021-09-02 13:00:00,65.77,65.79,65.62,65.62,103885.0,58.755,58.7728,58.621,58.621,103885.0
2021-09-02 13:05:00,65.62,65.65,65.59,65.62,173820.0,58.621,58.6478,58.5942,58.621,173820.0
2021-09-02 13:10:00,65.62,65.68,65.62,65.65,14475.0,58.621,58.6746,58.621,58.6478,14475.0
2021-09-02 13:15:00,65.66,65.67,65.63,65.64,14372.0,58.6567,58.6656,58.6299,58.6388,14372.0
2021-09-02 13:20:00,65.64,65.68,65.57,65.58,17539.0,58.6388,58.6746,58.5763,58.5852,17539.0
2021-09-02 13:25:00,65.59,65.6,65.56,65.57,21056.0,58.5942,58.6031,58.5674,58.5763,21056.0
2021-09-02 13:30:00,65.57,65.64,65.55,65.57,70180.0,58.5763,58.6388,58.5584,58.5763,70180.0
2021-09-02 13:35:00,65.56,65.59,65.42,65.45,166958.0,58.5674,58.5942,58.4423,58.4691,166958.0
2021-09-02 13:40:00,65.45,65.5,65.44,65.48,115691.0,58.4691,58.5138,58.4602,58.4959,115691.0
2021-09-02 13:45:00,65.48,65.51,65.43,65.45,63467.0,58.4959,58.5227,58.4512,58.4691,63467.0
2021-09-02 13:50:00,65.46,65.51,65.44,65.45,71675.0,58.478,58.5227,58.4602,58.4691,71675.0
2021-09-02 13:55:00,65.46,65.5,65.43,65.49,174876.0,58.478,58.5138,58.4512,58.5048,174876.0
2021-09-02 14:00:00,65.48,65.52,65.4,65.41,66768.0,58.4959,58.5316,58.4244,58.4334,66768.0
2021-09-02 14:05:00,65.41,65.41,65.31,65.38,129840.0,58.4334,58.4334,58.344,58.4066,129840.0
2021-09-02 14:10:00,65.38,65.38,65.28,65.37,146934.0,58.4066,58.4066,58.3172,58.3976,146934.0
2021-09-02 14:15:00,65.37,65.41,65.33,65.4,34383.0,58.3976,58.4334,58.3619,58.4244,34383.0
2021-09-02 14:20:00,65.4,65.43,65.3,65.31,102149.0,58.4244,58.4512,58.3351,58.344,102149.0
2021-09-02 14:25:00,65.33,65.36,65.31,65.34,35363.0,58.3619,58.3887,58.344,58.3708,35363.0
2021-09-02 14:30:00,65.34,65.42,65.32,65.38,119557.0,58.3708,58.4423,58.353,58.4066,119557.0
2021-09-02 14:35:00,65.38,65.38,65.25,65.27,23552.0,58.4066,58.4066,58.2904,58.3083,23552.0
2021-09-02 14:40:00,65.27,65.34,65.25,65.33,24232.0,58.3083,58.3708,58.2904,58.3619,24232.0
2021-09-02 14:45:00,65.33,65.37,65.33,65.33,18549.0,58.3619,58.3976,58.3619,58.3619,18549.0
2021-09-02 14:50:00,65.33,65.37,65.27,65.27,118976.0,58.3619,58.3976,58.3083,58.3083,118976.0
2021-09-02 14:55:00,65.28,65.36,65.27,65.34,67097.0,58.3172,58.3887,58.3083,58.3708,67097.0
2021-09-02 15:00:00,65.34,65.41,65.34,65.38,33997.0,58.3708,58.4334,58.3708,58.4066,33997.0
2021-09-02 15:05:00,65.38,65.39,65.32,65.32,34781.0,58.4066,58.4155,58.353,58.353,34781.0
2021-09-02 15:10:00,65.32,65.35,65.25,65.35,29110.0,58.353,58.3798,58.2904,58.3798,29110.0
2021-09-02 15:15:00,65.34,65.39,65.34,65.37,61427.0,58.3708,58.4155,58.3708,58.3976,61427.0
2021-09-02 15:20:00,65.37,65.38,65.24,65.28,28512.0,58.3976,58.4066,58.2815,58.3172,28512.0
2021-09-02 15:25:00,65.29,65.34,65.27,65.29,57200.0,58.3262,58.3708,58.3083,58.3262,57200.0
2021-09-02 15:30:00,65.29,65.3,65.22,65.28,58031.0,58.3262,58.3351,58.2636,58.3172,58031.0
2021-09-02 15:35:00,65.28,65.3,65.21,65.28,63927.0,58.3172,58.3351,58.2547,58.3172,63927.0
2021-09-02 15:40:00,65.27,65.3,65.24,65.26,59733.0,58.3083,58.3351,58.2815,58.2994,59733.0
2021-09-02 15:45:00,65.26,65.29,65.19,65.23,101262.0,58.2994,58.3262,58.2368,58.2726,101262.0
2021-09-02 15:50:00,65.23,65.37,65.23,65.33,215077.0,58.2726,58.3976,58.2726,58.3619,215077.0
2021-09-02 15:55:00,65.33,65.39,65.32,65.38,320041.0,58.3619,58.4155,58.353,58.4066,320041.0
2021-09-03 09:30:00,65.52,65.7,65.43,65.69,324010.0,58.5316,58.6924,58.4512,58.6835,324010.0
2021-09-03 09:35:00,65.71,65.73,65.48,65.48,266184.0,58.7014,58.7192,58.4959,58.4959,266184.0
2021-09-03 09:40:00,65.48,65.67,65.45,65.5,139194.0,58.4959,58.6656,58.4691,58.5138,139194.0
2021-09-03 09:45:00,65.5,65.71,65.42,65.68,254583.0,58.5138,58.7014,58.4423,58.6746,254583.0
2021-09-03 09:50:00,65.68,65.68,65.42,65.49,302536.0,58.6746,58.6746,58.4423,58.5048,302536.0
2021-09-03 09:55:00,65.49,65.55,65.44,65.53,213952.0,58.5048,58.5584,58.4602,58.5406,213952.0
2021-09-03 10:00:00,65.52,65.59,65.31,65.57,439142.0,58.5316,58.5942,58.344,58.5763,439142.0
2021-09-03 10:05:00,65.57,65.67,65.49,65.65,305667.0,58.5763,58.6656,58.5048,58.6478,305667.0
2021-09-03 10:10:00,65.65,65.83,65.61,65.82,130097.0,58.6478,58.8086,58.612,58.7996,130097.0
2021-09-03 10:15:00,65.81,65.92,65.79,65.86,183251.0,58.7907,58.889,58.7728,58.8354,183251.0
2021-09-03 10:20:00,65.85,65.87,65.7,65.72,239453.0,58.8264,58.8443,58.6924,58.7103,239453.0
2021-09-03 10:25:00,65.71,65.71,65.51,65.53,143064.0,58.7014,58.7014,58.5227,58.5406,143064.0
2021-09-03 10:30:00,65.53,65.55,65.34,65.35,105686.0,58.5406,58.5584,58.3708,58.3798,105686.0
2021-09-03 10:35:00,65.36,65.4,65.29,65.3,55122.0,58.3887,58.4244,58.3262,58.3351,55122.0
2021-09-03 10:40:00,65.31,65.32,65.12,65.2,71851.0,58.344,58.353,58.1743,58.2458,71851.0
2021-09-03 10:45:00,65.2,65.23,65.12,65.15,63135.0,58.2458,58.2726,58.1743,58.2011,63135.0
2021-09-03 10:50:00,65.16,65.19,65.07,65.1,53396.0,58.21,58.2368,58.1296,58.1564,53396.0
2021-09-03 10:55:00,65.08,65.26,65.04,65.25,97783.0,58.1386,58.2994,58.1028,58.2904,97783.0
2021-09-03 11:00:00,65.26,65.37,65.26,65.37,113225.0,58.2994,58.3976,58.2994,58.3976,113225.0
2021-09-03 11:05:00,65.36,65.42,65.26,65.41,173939.0,58.3887,58.4423,58.2994,58.4334,173939.0
2021-09-03 11:10:00,65.41,65.41,65.24,65.25,49123.0,58.4334,58.4334,58.2815,58.2904,49123.0
2021-09-03 11:15:00,65.25,65.27,65.06,65.11,109348.0,58.2904,58.3083,58.1207,58.1654,109348.0
2021-09-03 11:20:00,65.11,65.12,65.0,65.12,58419.0,58.1654,58.1743,58.0671,58.1743,58419.0
2021-09-03 11:25:00,65.11,65.14,65.04,65.08,49281.0,58.1654,58.1922,58.1028,58.1386,49281.0
2021-09-03 11:30:00,65.09,65.13,65.04,65.09,67711.0,58.1475,58.1832,58.1028,58.1475,67711.0
2021-09-03 11:35:00,65.08,65.15,65.03,65.08,124825.0,58.1386,58.2011,58.0939,58.1386,124825.0
2021-09-03 11:40:00,65.07,65.13,65.02,65.13,36844.0,58.1296,58.1832,58.085,58.1832,36844.0
2021-09-03 11:45:00,65.14,65.26,65.14,65.18,52557.0,58.1922,58.2994,58.1922,58.2279,52557.0
2021-09-03 11:50:00,65.19,65.19,65.09,65.17,38995.0,58.2368,58.2368,58.1475,58.219,38995.0
2021-09-03 11:55:00,65.17,65.2,65.13,65.16,36276.0,58.219,58.2458,58.1832,58.21,36276.0
2021-09-03 12:00:00,65.16,65.16,65.0,65.0,36143.0,58.21,58.21,58.0671,58.0671,36143.0
2021-09-03 12:05:00,65.0,65.04,64.98,64.99,15593.0,58.0671,58.1028,58.0492,58.0582,15593.0
2021-09-03 12:10:00,64.99,65.02,64.93,64.94,46822.0,58.0582,58.085,58.0046,58.0135,46822.0
2021-09-03 12:15:00,64.94,64.97,64.91,64.94,20277.0,58.0135,58.0403,57.9867,58.0135,20277.0
2021-09-03 12:20:00,64.95,65.01,64.91,65.0,22410.0,58.0224,58.076,57.9867,58.0671,22410.0
2021-09-03 12:25:00,65.0,65.03,64.96,65.0,21461.0,58.0671,58.0939,58.0314,58.0671,21461.0
2021-09-03 12:30:00,65.0,65.02,64.94,64.95,27343.0,58.0671,58.085,58.0135,58.0224,27343.0
2021-09-03 12:35:00,64.96,65.0,64.93,65.0,19388.0,58.0314,58.0671,58.0046,58.0671,19388.0
2021-09-03 12:40:00,64.99,65.0,64.95,64.99,17150.0,58.0582,58.0671,58.0224,58.0582,17150.0
2021-09-03 12:45:00,64.99,65.01,64.95,65.0,9977.0,58.0582,58.076,58.0224,58.0671,9977.0
2021-09-03 12:50:00,65.0,65.01,64.97,65.01,10558.0,58.0671,58.076,58.0403,58.076,10558.0
2021-09-03 12:55:00,65.01,65.01,64.93,64.98,25934.0,58.076,58.076,58.0046,58.0492,25934.0
2021-09-03 13:00:00,64.98,65.06,64.95,65.04,43128.0,58.0492,58.1207,58.0224,58.1028,43128.0
2021-09-03 13:05:00,65.04,65.09,65.01,65.06,23323.0,58.1028,58.1475,58.076,58.1207,23323.0
2021-09-03 13:10:00,65.06,65.22,65.06,65.21,46028.0,58.1207,58.2636,58.1207,58.2547,46028.0
2021-09-03 13:15:00,65.21,65.23,65.16,65.18,79929.0,58.2547,58.2726,58.21,58.2279,79929.0
2021-09-03 13:20:00,65.2,65.22,65.15,65.16,19106.0,58.2458,58.2636,58.2011,58.21,19106.0
2021-09-03 13:25:00,65.16,65.19,65.14,65.15,28450.0,58.21,58.2368,58.1922,58.2011,28450.0
2021-09-03 13:30:00,65.15,65.22,65.15,65.19,44005.0,58.2011,58.2636,58.2011,58.2368,44005.0
2021-09-03 13:35:00,65.18,65.25,65.15,65.25,26441.0,58.2279,58.2904,58.2011,58.2904,26441.0
2021-09-03 13:40:00,65.25,65.29,65.21,65.28,39906.0,58.2904,58.3262,58.2547,58.3172,39906.0
2021-09-03 13:45:00,65.28,65.29,65.24,65.25,97301.0,58.3172,58.3262,58.2815,58.2904,97301.0
2021-09-03 13:50:00,65.25,65.26,65.21,65.21,20645.0,58.2904,58.2994,58.2547,58.2547,20645.0
2021-09-03 13:55:00,65.2,65.22,65.13,65.13,40948.0,58.2458,58.2636,58.1832,58.1832,40948.0
2021-09-03 14:00:00,65.13,65.18,65.1,65.16,33568.0,58.1832,58.2279,58.1564,58.21,33568.0
2021-09-03 14:05:00,65.16,65.22,65.13,65.22,20006.0,58.21,58.2636,58.1832,58.2636,20006.0
2021-09-03 14:10:00,65.22,65.24,65.18,65.21,12017.0,58.2636,58.2815,58.2279,58.2547,12017.0
2021-09-03 14:15:00,65.2,65.24,65.19,65.21,11744.0,58.2458,58.2815,58.2368,58.2547,11744.0
2021-09-03 14:20:00,65.22,65.22,65.14,65.14,15715.0,58.2636,58.2636,58.1922,58.1922,15715.0
2021-09-03 14:25:00,65.12,65.14,65.08,65.08,14634.0,58.1743,58.1922,58.1386,58.1386,14634.0
2021-09-03 14:30:00,65.09,65.1,65.05,65.08,18774.0,58.1475,58.1564,58.1118,58.1386,18774.0
2021-09-03 14:35:00,65.08,65.11,65.04,65.06,28682.0,58.1386,58.1654,58.1028,58.1207,28682.0
2021-09-03 14:40:00,65.06,65.1,65.05,65.06,9820.0,58.1207,58.1564,58.1118,58.1207,9820.0
2021-09-03 14:45:00,65.06,65.11,65.06,65.1,20584.0,58.1207,58.1654,58.1207,58.1564,20584.0
2021-09-03 14:50:00,65.11,65.25,65.11,65.25,89029.0,58.1654,58.2904,58.1654,58.2904,89029.0
2021-09-03 14:55:00,65.24,65.29,65.22,65.27,32304.0,58.2815,58.3262,58.2636,58.3083,32304.0
2021-09-03 15:00:00,65.27,65.36,65.26,65.34,105378.0,58.3083,58.3887,58.2994,58.3708,105378.0
2021-09-03 15:05:00,65.34,65.38,65.31,65.34,99155.0,58.3708,58.4066,58.344,58.3708,99155.0
2021-09-03 15:10:00,65.33,65.35,65.3,65.33,67688.0,58.3619,58.3798,58.3351,58.3619,67688.0
2021-09-03 15:15:00,65.32,65.34,65.27,65.32,42627.0,58.353,58.3708,58.3083,58.353,42627.0
2021-09-03 15:20:00,65.31,65.32,65.21,65.22,67751.0,58.344,58.353,58.2547,58.2636,67751.0
2021-09-03 15:25:00,65.21,65.23,65.13,65.16,68045.0,58.2547,58.2726,58.1832,58.21,68045.0
2021-09-03 15:30:00,65.16,65.21,65.13,65.2,34364.0,58.21,58.2547,58.1832,58.2458,34364.0
2021-09-03 15:35:00,65.21,65.23,65.16,65.21,37660.0,58.2547,58.2726,58.21,58.2547,37660.0
2021-09-03 15:40:00,65.22,65.23,65.18,65.23,91454.0,58.2636,58.2726,58.2279,58.2726,91454.0
2021-09-03 15:45:00,65.22,65.28,65.2,65.25,176001.0,58.2636,58.3172,58.2458,58.2904,176001.0
2021-09-03 15:50:00,65.25,65.33,65.22,65.24,64988.0,58.2904,58.3619,58.2636,58.2815,64988.0
2021-09-03 15:55:00,65.24,65.24,65.16,65.19,394765.0,58.2815,58.2815,58.21,58.2368,394765.0
2021-09-07 09:30:00,65.41,65.58,65.3,65.49,447354.0,58.4334,58.5852,58.3351,58.5048,447354.0
2021-09-07 09:35:00,65.48,65.7,65.39,65.51,100607.0,58.4959,58.6924,58.4155,58.5227,100607.0
2021-09-07 09:40:00,65.51,65.75,65.51,65.73,66616.0,58.5227,58.7371,58.5227,58.7192,66616.0
2021-09-07 09:45:00,65.73,65.95,65.71,65.95,109690.0,58.7192,58.9158,58.7014,58.9158,109690.0
2021-09-07 09:50:00,65.95,66.24,65.93,66.18,179608.0,58.9158,59.1748,58.8979,59.1212,179608.0
2021-09-07 09:55:00,66.19,66.2,66.01,66.03,207298.0,59.1302,59.1391,58.9694,58.9872,207298.0
2021-09-07 10:00:00,66.02,66.12,65.9,66.07,98809.0,58.9783,59.0676,58.8711,59.023,98809.0
2021-09-07 10:05:00,66.1,66.13,65.96,66.01,56705.0,59.0498,59.0766,58.9247,58.9694,56705.0
2021-09-07 10:10:00,66.01,66.1,65.9,65.98,107307.0,58.9694,59.0498,58.8711,58.9426,107307.0
2021-09-07 10:15:00,65.98,66.06,65.93,65.96,63159.0,58.9426,59.014,58.8979,58.9247,63159.0
2021-09-07 10:20:00,65.96,66.01,65.83,65.83,100709.0,58.9247,58.9694,58.8086,58.8086,100709.0
2021-09-07 10:25:00,65.83,65.84,65.75,65.76,46105.0,58.8086,58.8175,58.7371,58.746,46105.0
2021-09-07 10:30:00,65.76,65.79,65.42,65.46,71777.0,58.746,58.7728,58.4423,58.478,71777.0
2021-09-07 10:35:00,65.45,65.64,65.41,65.58,96672.0,58.4691,58.6388,58.4334,58.5852,96672.0
2021-09-07 10:40:00,65.57,65.66,65.48,65.65,38041.0,58.5763,58.6567,58.4959,58.6478,38041.0
2021-09-07 10:45:00,65.64,65.71,65.59,65.65,33707.0,58.6388,58.7014,58.5942,58.6478,33707.0
2021-09-07 10:50:00,65.64,65.76,65.57,65.73,43243.0,58.6388,58.746,58.5763,58.7192,43243.0
2021-09-07 10:55:00,65.73,65.8,65.68,65.72,59749.0,58.7192,58.7818,58.6746,58.7103,59749.0
2021-09-07 11:00:00,65.69,65.74,65.54,65.58,39922.0,58.6835,58.7282,58.5495,58.5852,39922.0
2021-09-07 11:05:00,65.57,65.57,65.41,65.42,30634.0,58.5763,58.5763,58.4334,58.4423,30634.0
2021-09-07 11:10:00,65.43,65.57,65.36,65.52,26760.0,58.4512,58.5763,58.3887,58.5316,26760.0
2021-09-07 11:15:00,65.52,65.58,65.47,65.54,35778.0,58.5316,58.5852,58.487,58.5495,35778.0
2021-09-07 11:20:00,65.53,65.53,65.44,65.51,202943.0,58.5406,58.5406,58.4602,58.5227,202943.0
2021-09-07 11:25:00,65.51,65.7,65.5,65.69,78848.0,58.5227,58.6924,58.5138,58.6835,78848.0
2021-09-07 11:30:00,65.69,65.76,65.67,65.71,107020.0,58.6835,58.746,58.6656,58.7014,107020.0
2021-09-07 11:35:00,65.71,65.76,65.59,65.6,37972.0,58.7014,58.746,58.5942,58.6031,37972.0
2021-09-07 11:40:00,65.59,65.6,65.47,65.53,35700.0,58.5942,58.6031,58.487,58.5406,35700.0
2021-09-07 11:45:00,65.52,65.52,65.46,65.49,21600.0,58.5316,58.5316,58.478,58.5048,21600.0
2021-09-07 11:50:00,65.49,65.49,65.31,65.31,18334.0,58.5048,58.5048,58.344,58.344,18334.0
2021-09-07 11:55:00,65.28,65.34,65.25,65.25,33704.0,58.3172,58.3708,58.2904,58.2904,33704.0
2021-09-07 12:00:00,65.26,65.36,65.24,65.33,19685.0,58.2994,58.3887,58.2815,58.3619,19685.0
2021-09-07 12:05:00,65.34,65.39,65.34,65.37,12354.0,58.3708,58.4155,58.3708,58.3976,12354.0
2021-09-07 12:10:00,65.37,65.41,65.27,65.27,28663.0,58.3976,58.4334,58.3083,58.3083,28663.0
2021-09-07 12:15:00,65.28,65.28,65.19,65.2,33363.0,58.3172,58.3172,58.2368,58.2458,33363.0
2021-09-07 12:20:00,65.19,65.23,65.16,65.21,37918.0,58.2368,58.2726,58.21,58.2547,37918.0
2021-09-07 12:25:00,65.21,65.26,65.2,65.23,28358.0,58.2547,58.2994,58.2458,58.2726,28358.0
2021-09-07 12:30:00,65.23,65.33,65.23,65.33,58501.0,58.2726,58.3619,58.2726,58.3619,58501.0
2021-09-07 12:35:00,65.33,65.36,65.24,65.25,29148.0,58.3619,58.3887,58.2815,58.2904,29148.0
2021-09-07 12:40:00,65.25,65.33,65.23,65.31,13863.0,58.2904,58.3619,58.2726,58.344,13863.0
2021-09-07 12:45:00,65.32,65.34,65.23,65.28,36630.0,58.353,58.3708,58.2726,58.3172,36630.0
2021-09-07 12:50:00,65.28,65.3,65.23,65.28,18893.0,58.3172,58.3351,58.2726,58.3172,18893.0
2021-09-07 12:55:00,65.27,65.28,65.23,65.28,18644.0,58.3083,58.3172,58.2726,58.3172,18644.0
2021-09-07 13:00:00,65.28,65.3,65.19,65.23,21053.0,58.3172,58.3351,58.2368,58.2726,21053.0
2021-09-07 13:05:00,65.25,65.29,65.23,65.28,31565.0,58.2904,58.3262,58.2726,58.3172,31565.0
2021-09-07 13:10:00,65.28,65.39,65.27,65.39,63088.0,58.3172,58.4155,58.3083,58.4155,63088.0
2021-09-07 13:15:00,65.38,65.43,65.38,65.42,56614.0,58.4066,58.4512,58.4066,58.4423,56614.0
2021-09-07 13:20:00,65.42,65.44,65.36,65.36,77241.0,58.4423,58.4602,58.3887,58.3887,77241.0
2021-09-07 13:25:00,65.36,65.39,65.34,65.36,60158.0,58.3887,58.4155,58.3708,58.3887,60158.0
2021-09-07 13:30:00,65.36,65.39,65.34,65.37,48835.0,58.3887,58.4155,58.3708,58.3976,48835.0
2021-09-07 13:35:00,65.37,65.39,65.33,65.39,81594.0,58.3976,58.4155,58.3619,58.4155,81594.0
2021-09-07 13:40:00,65.4,65.5,65.39,65.5,63926.0,58.4244,58.5138,58.4155,58.5138,63926.0
2021-09-07 13:45:00,65.51,65.55,65.47,65.5,39984.0,58.5227,58.5584,58.487,58.5138,39984.0
2021-09-07 13:50:00,65.5,65.51,65.43,65.48,39798.0,58.5138,58.5227,58.4512,58.4959,39798.0
2021-09-07 13:55:00,65.48,65.5,65.45,65.47,45695.0,58.4959,58.5138,58.4691,58.487,45695.0
2021-09-07 14:00:00,65.47,65.55,65.45,65.54,54133.0,58.487,58.5584,58.4691,58.5495,54133.0
2021-09-07 14:05:00,65.54,65.55,65.38,65.39,17463.0,58.5495,58.5584,58.4066,58.4155,17463.0
2021-09-07 14:10:00,65.39,65.4,65.36,65.38,16129.0,58.4155,58.4244,58.3887,58.4066,16129.0
2021-09-07 14:15:00,65.39,65.4,65.22,65.25,30981.0,58.4155,58.4244,58.2636,58.2904,30981.0
2021-09-07 14:20:00,65.25,65.26,65.2,65.2,24818.0,58.2904,58.2994,58.2458,58.2458,24818.0
2021-09-07 14:25:00,65.21,65.21,65.16,65.17,23586.0,58.2547,58.2547,58.21,58.219,23586.0
2021-09-07 14:30:00,65.17,65.23,65.16,65.21,43181.0,58.219,58.2726,58.21,58.2547,43181.0
2021-09-07 14:35:00,65.23,65.27,65.21,65.26,14695.0,58.2726,58.3083,58.2547,58.2994,14695.0
2021-09-07 14:40:00,65.27,65.3,65.21,65.21,11226.0,58.3083,58.3351,58.2547,58.2547,11226.0
2021-09-07 14:45:00,65.22,65.24,65.21,65.22,16612.0,58.2636,58.2815,58.2547,58.2636,16612.0
2021-09-07 14:50:00,65.21,65.23,65.15,65.17,16177.0,58.2547,58.2726,58.2011,58.219,16177.0
2021-09-07 14:55:00,65.17,65.26,65.17,65.23,8531.0,58.219,58.2994,58.219,58.2726,8531.0
2021-09-07 15:00:00,65.22,65.28,65.22,65.26,29856.0,58.2636,58.3172,58.2636,58.2994,29856.0
2021-09-07 15:05:00,65.25,65.25,65.19,65.2,23407.0,58.2904,58.2904,58.2368,58.2458,23407.0
2021-09-07 15:10:00,65.2,65.22,65.08,65.09,127927.0,58.2458,58.2636,58.1386,58.1475,127927.0
2021-09-07 15:15:00,65.09,65.12,65.05,65.08,43407.0,58.1475,58.1743,58.1118,58.1386,43407.0
2021-09-07 15:20:00,65.08,65.1,65.06,65.09,26588.0,58.1386,58.1564,58.1207,58.1475,26588.0
2021-09-07 15:25:00,65.09,65.14,65.05,65.08,37156.0,58.1475,58.1922,58.1118,58.1386,37156.0
2021-09-07 15:30:00,65.08,65.12,65.03,65.09,49117.0,58.1386,58.1743,58.0939,58.1475,49117.0
2021-09-07 15:35:00,65.1,65.1,65.04,65.06,39267.0,58.1564,58.1564,58.1028,58.1207,39267.0
2021-09-07 15:40:00,65.05,65.07,65.03,65.03,77275.0,58.1118,58.1296,58.0939,58.0939,77275.0
2021-09-07 15:45:00,65.03,65.03,64.97,65.0,87879.0,58.0939,58.0939,58.0403,58.0671,87879.0
2021-09-07 15:50:00,64.99,65.01,64.87,64.89,79187.0,58.0582,58.076,57.951,57.9688,79187.0
2021-09-07 15:55:00,64.89,64.93,64.86,64.92,195016.0,57.9688,58.0046,57.942,57.9956,195016.0
2021-09-08 09:30:00,64.51,64.71,64.32,64.48,233424.0,57.6294,57.808,57.4596,57.6026,233424.0
2021-09-08 09:35:00,64.49,64.68,64.44,64.67,144168.0,57.6115,57.7812,57.5668,57.7723,144168.0
2021-09-08 09:40:00,64.68,64.82,64.64,64.71,95704.0,57.7812,57.9063,57.7455,57.808,95704.0
2021-09-08 09:45:00,64.73,64.82,64.59,64.64,106943.0,57.8259,57.9063,57.7008,57.7455,106943.0
2021-09-08 09:50:00,64.63,64.66,64.49,64.59,80817.0,57.7366,57.7634,57.6115,57.7008,80817.0
2021-09-08 09:55:00,64.61,64.67,64.49,64.54,65341.0,57.7187,57.7723,57.6115,57.6562,65341.0
2021-09-08 10:00:00,64.54,64.79,64.51,64.53,131798.0,57.6562,57.8795,57.6294,57.6472,131798.0
2021-09-08 10:05:00,64.53,64.59,64.44,64.59,167063.0,57.6472,57.7008,57.5668,57.7008,167063.0
2021-09-08 10:10:00,64.6,64.61,64.48,64.61,60213.0,57.7098,57.7187,57.6026,57.7187,60213.0
2021-09-08 10:15:00,64.62,64.69,64.48,64.67,137538.0,57.7276,57.7902,57.6026,57.7723,137538.0
2021-09-08 10:20:00,64.66,64.67,64.47,64.48,46275.0,57.7634,57.7723,57.5936,57.6026,46275.0
2021-09-08 10:25:00,64.47,64.49,64.34,64.37,89400.0,57.5936,57.6115,57.4775,57.5043,89400.0
2021-09-08 10:30:00,64.37,64.4,64.26,64.26,85558.0,57.5043,57.5311,57.406,57.406,85558.0
2021-09-08 10:35:00,64.25,64.26,64.04,64.1,109196.0,57.3971,57.406,57.2095,57.2631,109196.0
2021-09-08 10:40:00,64.09,64.11,63.96,63.99,154465.0,57.2541,57.272,57.138,57.1648,154465.0
2021-09-08 10:45:00,64.0,64.18,63.95,64.18,76029.0,57.1737,57.3346,57.1291,57.3346,76029.0
2021-09-08 10:50:00,64.18,64.19,63.94,63.97,63407.0,57.3346,57.3435,57.1201,57.1469,63407.0
2021-09-08 10:55:00,63.96,64.24,63.94,64.08,78242.0,57.138,57.3882,57.1201,57.2452,78242.0
2021-09-08 11:00:00,64.07,64.24,64.04,64.12,64373.0,57.2363,57.3882,57.2095,57.2809,64373.0
2021-09-08 11:05:00,64.11,64.21,64.07,64.16,73821.0,57.272,57.3614,57.2363,57.3167,73821.0
2021-09-08 11:10:00,64.16,64.27,64.15,64.26,50542.0,57.3167,57.415,57.3077,57.406,50542.0
2021-09-08 11:15:00,64.27,64.38,64.25,64.37,61826.0,57.415,57.5132,57.3971,57.5043,61826.0
2021-09-08 11:20:00,64.37,64.41,64.3,64.3,53445.0,57.5043,57.54,57.4418,57.4418,53445.0
2021-09-08 11:25:00,64.29,64.3,64.2,64.2,52285.0,57.4328,57.4418,57.3524,57.3524,52285.0
2021-09-08 11:30:00,64.21,64.29,64.18,64.21,51273.0,57.3614,57.4328,57.3346,57.3614,51273.0
2021-09-08 11:35:00,64.2,64.21,64.15,64.2,39296.0,57.3524,57.3614,57.3077,57.3524,39296.0
2021-09-08 11:40:00,64.2,64.26,64.17,64.18,28152.0,57.3524,57.406,57.3256,57.3346,28152.0
2021-09-08 11:45:00,64.18,64.27,64.08,64.11,19532.0,57.3346,57.415,57.2452,57.272,19532.0
2021-09-08 11:50:00,64.12,64.14,64.07,64.12,24345.0,57.2809,57.2988,57.2363,57.2809,24345.0
2021-09-08 11:55:00,64.13,64.15,64.08,64.09,40260.0,57.2899,57.3077,57.2452,57.2541,40260.0
2021-09-08 12:00:00,64.09,64.29,64.07,64.24,76404.0,57.2541,57.4328,57.2363,57.3882,76404.0
2021-09-08 12:05:00,64.24,64.35,64.24,64.34,25484.0,57.3882,57.4864,57.3882,57.4775,25484.0
2021-09-08 12:10:00,64.34,64.41,64.33,64.34,76245.0,57.4775,57.54,57.4686,57.4775,76245.0
2021-09-08 12:15:00,64.34,64.36,64.31,64.36,56557.0,57.4775,57.4954,57.4507,57.4954,56557.0
2021-09-08 12:20:00,64.36,64.37,64.33,64.34,33963.0,57.4954,57.5043,57.4686,57.4775,33963.0
2021-09-08 12:25:00,64.34,64.37,64.29,64.37,42200.0,57.4775,57.5043,57.4328,57.5043,42200.0
2021-09-08 12:30:00,64.36,64.37,64.31,64.31,23086.0,57.4954,57.5043,57.4507,57.4507,23086.0
2021-09-08 12:35:00,64.31,64.33,64.28,64.32,21757.0,57.4507,57.4686,57.4239,57.4596,21757.0
2021-09-08 12:40:00,64.32,64.35,64.28,64.3,20595.0,57.4596,57.4864,57.4239,57.4418,20595.0
2021-09-08 12:45:00,64.29,64.29,64.18,64.23,86176.0,57.4328,57.4328,57.3346,57.3792,86176.0
2021-09-08 12:50:00,64.23,64.28,64.21,64.24,87270.0,57.3792,57.4239,57.3614,57.3882,87270.0
2021-09-08 12:55:00,64.24,64.26,64.19,64.24,59583.0,57.3882,57.406,57.3435,57.3882,59583.0
2021-09-08 13:00:00,64.24,64.24,64.1,64.14,51373.0,57.3882,57.3882,57.2631,57.2988,51373.0
2021-09-08 13:05:00,64.14,64.19,64.07,64.08,47202.0,57.2988,57.3435,57.2363,57.2452,47202.0
2021-09-08 13:10:00,64.08,64.1,64.03,64.05,27736.0,57.2452,57.2631,57.2005,57.2184,27736.0
2021-09-08 13:15:00,64.05,64.09,64.02,64.09,46421.0,57.2184,57.2541,57.1916,57.2541,46421.0
2021-09-08 13:20:00,64.09,64.09,64.02,64.04,50917.0,57.2541,57.2541,57.1916,57.2095,50917.0
2021-09-08 13:25:00,64.03,64.1,64.01,64.09,34806.0,57.2005,57.2631,57.1827,57.2541,34806.0
2021-09-08 13:30:00,64.09,64.11,64.05,64.06,35650.0,57.2541,57.272,57.2184,57.2273,35650.0
2021-09-08 13:35:00,64.05,64.08,64.02,64.06,24415.0,57.2184,57.2452,57.1916,57.2273,24415.0
2021-09-08 13:40:00,64.06,64.1,64.05,64.07,23563.0,57.2273,57.2631,57.2184,57.2363,23563.0
2021-09-08 13:45:00,64.07,64.09,64.04,64.06,21269.0,57.2363,57.2541,57.2095,57.2273,21269.0
2021-09-08 13:50:00,64.06,64.1,64.0,64.03,19831.0,57.2273,57.2631,57.1737,57.2005,19831.0
2021-09-08 13:55:00,64.02,64.02,63.95,63.96,55977.0,57.1916,57.1916,57.1291,57.138,55977.0
2021-09-08 14:00:00,63.96,64.13,63.95,64.09,71082.0,57.138,57.2899,57.1291,57.2541,71082.0
2021-09-08 14:05:00,64.09,64.11,64.03,64.11,63642.0,57.2541,57.272,57.2005,57.272,63642.0
2021-09-08 14:10:00,64.11,64.14,64.07,64.13,50968.0,57.272,57.2988,57.2363,57.2899,50968.0
2021-09-08 14:15:00,64.14,64.15,64.02,64.02,59384.0,57.2988,57.3077,57.1916,57.1916,59384.0
2021-09-08 14:20:00,64.03,64.04,63.93,63.93,66528.0,57.2005,57.2095,57.1112,57.1112,66528.0
2021-09-08 14:25:00,63.94,63.97,63.93,63.96,40876.0,57.1201,57.1469,57.1112,57.138,40876.0
2021-09-08 14:30:00,63.96,63.96,63.91,63.94,40180.0,57.138,57.138,57.0933,57.1201,40180.0
2021-09-08 14:35:00,63.94,63.96,63.9,63.94,42095.0,57.1201,57.138,57.0844,57.1201,42095.0
2021-09-08 14:40:00,63.94,63.94,63.86,63.91,58360.0,57.1201,57.1201,57.0487,57.0933,58360.0
2021-09-08 14:45:00,63.9,63.97,63.89,63.95,31992.0,57.0844,57.1469,57.0755,57.1291,31992.0
2021-09-08 14:50:00,63.95,64.01,63.94,63.98,66530.0,57.1291,57.1827,57.1201,57.1559,66530.0
2021-09-08 14:55:00,63.99,64.02,63.96,63.97,49941.0,57.1648,57.1916,57.138,57.1469,49941.0
2021-09-08 15:00:00,63.97,63.99,63.9,63.99,30182.0,57.1469,57.1648,57.0844,57.1648,30182.0
2021-09-08 15:05:00,63.99,64.01,63.95,63.96,73632.0,57.1648,57.1827,57.1291,57.138,73632.0
2021-09-08 15:10:00,63.96,64.0,63.93,64.0,72153.0,57.138,57.1737,57.1112,57.1737,72153.0
2021-09-08 15:15:00,63.99,64.04,63.97,64.01,49147.0,57.1648,57.2095,57.1469,57.1827,49147.0
2021-09-08 15:20:00,64.02,64.05,64.0,64.01,50553.0,57.1916,57.2184,57.1737,57.1827,50553.0
2021-09-08 15:25:00,64.01,64.04,63.98,63.99,41234.0,57.1827,57.2095,57.1559,57.1648,41234.0
2021-09-08 15:30:00,63.98,64.05,63.96,64.04,88182.0,57.1559,57.2184,57.138,57.2095,88182.0
2021-09-08 15:35:00,64.03,64.13,64.02,64.06,110935.0,57.2005,57.2899,57.1916,57.2273,110935.0
2021-09-08 15:40:00,64.07,64.14,64.04,64.12,94942.0,57.2363,57.2988,57.2095,57.2809,94942.0
2021-09-08 15:45:00,64.11,64.14,64.06,64.06,94017.0,57.272,57.2988,57.2273,57.2273,94017.0
2021-09-08 15:50:00,64.06,64.09,63.98,64.01,155534.0,57.2273,57.2541,57.1559,57.1827,155534.0
2021-09-08 15:55:00,64.01,64.1,64.01,64.09,637427.0,57.1827,57.2631,57.1827,57.2541,637427.0
2021-09-09 09:30:00,63.9,64.28,63.84,64.24,303399.0,57.0844,57.4239,57.0308,57.3882,303399.0
2021-09-09 09:35:00,64.27,64.32,64.18,64.28,167500.0,57.415,57.4596,57.3346,57.4239,167500.0
2021-09-09 09:40:00,64.28,64.38,64.24,64.3,141128.0,57.4239,57.5132,57.3882,57.4418,141128.0
2021-09-09 09:45:00,64.29,64.37,64.22,64.32,205921.0,57.4328,57.5043,57.3703,57.4596,205921.0
2021-09-09 09:50:00,64.32,64.45,64.32,64.42,259995.0,57.4596,57.5758,57.4596,57.549,259995.0
2021-09-09 09:55:00,64.43,64.56,64.43,64.51,151487.0,57.5579,57.674,57.5579,57.6294,151487.0
2021-09-09 10:00:00,64.51,64.59,64.48,64.54,105484.0,57.6294,57.7008,57.6026,57.6562,105484.0
2021-09-09 10:05:00,64.54,64.73,64.53,64.7,86677.0,57.6562,57.8259,57.6472,57.7991,86677.0
2021-09-09 10:10:00,64.7,64.92,64.69,64.91,135034.0,57.7991,57.9956,57.7902,57.9867,135034.0
2021-09-09 10:15:00,64.91,64.95,64.85,64.89,113695.0,57.9867,58.0224,57.9331,57.9688,113695.0
2021-09-09 10:20:00,64.9,64.94,64.7,64.78,283696.0,57.9778,58.0135,57.7991,57.8706,283696.0
2021-09-09 10:25:00,64.79,64.82,64.71,64.72,70734.0,57.8795,57.9063,57.808,57.817,70734.0
2021-09-09 10:30:00,64.71,64.84,64.68,64.84,71774.0,57.808,57.9242,57.7812,57.9242,71774.0
2021-09-09 10:35:00,64.85,64.96,64.83,64.95,85585.0,57.9331,58.0314,57.9152,58.0224,85585.0
2021-09-09 10:40:00,64.96,64.96,64.81,64.85,132175.0,58.0314,58.0314,57.8974,57.9331,132175.0
2021-09-09 10:45:00,64.86,64.96,64.78,64.78,89571.0,57.942,58.0314,57.8706,57.8706,89571.0
2021-09-09 10:50:00,64.77,64.85,64.77,64.79,36109.0,57.8616,57.9331,57.8616,57.8795,36109.0
2021-09-09 10:55:00,64.79,64.92,64.78,64.86,26095.0,57.8795,57.9956,57.8706,57.942,26095.0
2021-09-09 11:00:00,64.85,65.0,64.83,65.0,34311.0,57.9331,58.0671,57.9152,58.0671,34311.0
2021-09-09 11:05:00,64.99,65.06,64.99,65.02,53898.0,58.0582,58.1207,58.0582,58.085,53898.0
2021-09-09 11:10:00,65.01,65.06,65.0,65.04,31176.0,58.076,58.1207,58.0671,58.1028,31176.0
2021-09-09 11:15:00,65.03,65.05,64.73,64.75,260425.0,58.0939,58.1118,57.8259,57.8438,260425.0
2021-09-09 11:20:00,64.75,64.77,64.68,64.75,94473.0,57.8438,57.8616,57.7812,57.8438,94473.0
2021-09-09 11:25:00,64.74,64.79,64.66,64.69,37308.0,57.8348,57.8795,57.7634,57.7902,37308.0
2021-09-09 11:30:00,64.69,64.73,64.68,64.71,27996.0,57.7902,57.8259,57.7812,57.808,27996.0
2021-09-09 11:35:00,64.71,64.76,64.68,64.74,32761.0,57.808,57.8527,57.7812,57.8348,32761.0
2021-09-09 11:40:00,64.75,64.78,64.7,64.76,16398.0,57.8438,57.8706,57.7991,57.8527,16398.0
2021-09-09 11:45:00,64.74,64.77,64.73,64.74,11640.0,57.8348,57.8616,57.8259,57.8348,11640.0
2021-09-09 11:50:00,64.75,64.78,64.7,64.76,26685.0,57.8438,57.8706,57.7991,57.8527,26685.0
2021-09-09 11:55:00,64.76,64.89,64.71,64.89,30133.0,57.8527,57.9688,57.808,57.9688,30133.0
2021-09-09 12:00:00,64.9,64.91,64.77,64.78,41364.0,57.9778,57.9867,57.8616,57.8706,41364.0
2021-09-09 12:05:00,64.78,64.79,64.69,64.72,47916.0,57.8706,57.8795,57.7902,57.817,47916.0
2021-09-09 12:10:00,64.71,64.71,64.62,64.64,54106.0,57.808,57.808,57.7276,57.7455,54106.0
2021-09-09 12:15:00,64.64,64.65,64.5,64.56,24906.0,57.7455,57.7544,57.6204,57.674,24906.0
2021-09-09 12:20:00,64.56,64.63,64.55,64.6,30323.0,57.674,57.7366,57.6651,57.7098,30323.0
2021-09-09 12:25:00,64.61,64.66,64.6,64.64,39686.0,57.7187,57.7634,57.7098,57.7455,39686.0
2021-09-09 12:30:00,64.65,64.79,64.6,64.79,24413.0,57.7544,57.8795,57.7098,57.8795,24413.0
2021-09-09 12:35:00,64.8,64.86,64.79,64.82,53444.0,57.8884,57.942,57.8795,57.9063,53444.0
2021-09-09 12:40:00,64.81,64.86,64.81,64.86,32570.0,57.8974,57.942,57.8974,57.942,32570.0
2021-09-09 12:45:00,64.84,64.85,64.76,64.8,33664.0,57.9242,57.9331,57.8527,57.8884,33664.0
2021-09-09 12:50:00,64.8,64.82,64.75,64.77,26940.0,57.8884,57.9063,57.8438,57.8616,26940.0
2021-09-09 12:55:00,64.76,64.78,64.71,64.74,37589.0,57.8527,57.8706,57.808,57.8348,37589.0
2021-09-09 13:00:00,64.75,64.79,64.71,64.78,87989.0,57.8438,57.8795,57.808,57.8706,87989.0
2021-09-09 13:05:00,64.78,64.79,64.7,64.7,113036.0,57.8706,57.8795,57.7991,57.7991,113036.0
2021-09-09 13:10:00,64.71,64.74,64.64,64.67,145091.0,57.808,57.8348,57.7455,57.7723,145091.0
2021-09-09 13:15:00,64.67,64.72,64.63,64.63,94578.0,57.7723,57.817,57.7366,57.7366,94578.0
2021-09-09 13:20:00,64.63,64.64,64.33,64.43,402753.0,57.7366,57.7455,57.4686,57.5579,402753.0
2021-09-09 13:25:00,64.43,64.5,64.36,64.5,125330.0,57.5579,57.6204,57.4954,57.6204,125330.0
2021-09-09 13:30:00,64.5,64.5,64.33,64.34,90236.0,57.6204,57.6204,57.4686,57.4775,90236.0
2021-09-09 13:35:00,64.34,64.34,64.23,64.24,221848.0,57.4775,57.4775,57.3792,57.3882,221848.0
2021-09-09 13:40:00,64.24,64.39,64.23,64.32,84402.0,57.3882,57.5222,57.3792,57.4596,84402.0
2021-09-09 13:45:00,64.32,64.39,64.31,64.37,76878.0,57.4596,57.5222,57.4507,57.5043,76878.0
2021-09-09 13:50:00,64.37,64.41,64.31,64.4,36246.0,57.5043,57.54,57.4507,57.5311,36246.0
2021-09-09 13:55:00,64.4,64.43,64.34,64.35,42239.0,57.5311,57.5579,57.4775,57.4864,42239.0
2021-09-09 14:00:00,64.34,64.42,64.23,64.23,85796.0,57.4775,57.549,57.3792,57.3792,85796.0
2021-09-09 14:05:00,64.24,64.38,64.24,64.38,49916.0,57.3882,57.5132,57.3882,57.5132,49916.0
2021-09-09 14:10:00,64.38,64.46,64.35,64.46,37502.0,57.5132,57.5847,57.4864,57.5847,37502.0
2021-09-09 14:15:00,64.45,64.47,64.39,64.4,46372.0,57.5758,57.5936,57.5222,57.5311,46372.0
2021-09-09 14:20:00,64.4,64.42,64.27,64.28,142788.0,57.5311,57.549,57.415,57.4239,142788.0
2021-09-09 14:25:00,64.3,64.32,64.22,64.27,274999.0,57.4418,57.4596,57.3703,57.415,274999.0
2021-09-09 14:30:00,64.28,64.29,64.24,64.26,53150.0,57.4239,57.4328,57.3882,57.406,53150.0
2021-09-09 14:35:00,64.26,64.28,64.2,64.21,23564.0,57.406,57.4239,57.3524,57.3614,23564.0
2021-09-09 14:40:00,64.22,64.22,64.16,64.21,44920.0,57.3703,57.3703,57.3167,57.3614,44920.0
2021-09-09 14:45:00,64.22,64.39,64.22,64.37,54240.0,57.3703,57.5222,57.3703,57.5043,54240.0
2021-09-09 14:50:00,64.37,64.42,64.33,64.35,73417.0,57.5043,57.549,57.4686,57.4864,73417.0
2021-09-09 14:55:00,64.36,64.41,64.34,64.37,19238.0,57.4954,57.54,57.4775,57.5043,19238.0
2021-09-09 15:00:00,64.37,64.52,64.37,64.52,33866.0,57.5043,57.6383,57.5043,57.6383,33866.0
2021-09-09 15:05:00,64.51,64.58,64.49,64.51,32574.0,57.6294,57.6919,57.6115,57.6294,32574.0
2021-09-09 15:10:00,64.53,64.61,64.51,64.52,45582.0,57.6472,57.7187,57.6294,57.6383,45582.0
2021-09-09 15:15:00,64.52,64.53,64.46,64.46,24506.0,57.6383,57.6472,57.5847,57.5847,24506.0
2021-09-09 15:20:00,64.46,64.55,64.45,64.55,33019.0,57.5847,57.6651,57.5758,57.6651,33019.0
2021-09-09 15:25:00,64.56,64.57,64.51,64.51,30299.0,57.674,57.683,57.6294,57.6294,30299.0
2021-09-09 15:30:00,64.51,64.57,64.44,64.52,46661.0,57.6294,57.683,57.5668,57.6383,46661.0
2021-09-09 15:35:00,64.52,64.75,64.5,64.72,145032.0,57.6383,57.8438,57.6204,57.817,145032.0
2021-09-09 15:40:00,64.71,64.82,64.7,64.77,84297.0,57.808,57.9063,57.7991,57.8616,84297.0
2021-09-09 15:45:00,64.77,64.85,64.7,64.7,119478.0,57.8616,57.9331,57.7991,57.7991,119478.0
2021-09-09 15:50:00,64.7,64.74,64.48,64.49,162856.0,57.7991,57.8348,57.6026,57.6115,162856.0
2021-09-09 15:55:00,64.48,64.49,64.32,64.35,428355.0,57.6026,57.6115,57.4596,57.4864,428355.0
2021-09-10 09:30:00,64.72,64.87,64.62,64.67,319824.0,57.817,57.951,57.7276,57.7723,319824.0
2021-09-10 09:35:00,64.67,64.75,64.42,64.59,226798.0,57.7723,57.8438,57.549,57.7008,226798.0
2021-09-10 09:40:00,64.59,64.68,64.44,64.45,185813.0,57.7008,57.7812,57.5668,57.5758,185813.0
2021-09-10 09:45:00,64.46,64.6,64.37,64.4,143303.0,57.5847,57.7098,57.5043,57.5311,143303.0
2021-09-10 09:50:00,64.39,64.39,64.1,64.11,157154.0,57.5222,57.5222,57.2631,57.272,157154.0
2021-09-10 09:55:00,64.12,64.32,64.1,64.14,171718.0,57.2809,57.4596,57.2631,57.2988,171718.0
2021-09-10 10:00:00,64.13,64.28,64.08,64.08,88104.0,57.2899,57.4239,57.2452,57.2452,88104.0
2021-09-10 10:05:00,64.09,64.17,64.04,64.15,70650.0,57.2541,57.3256,57.2095,57.3077,70650.0
2021-09-10 10:10:00,64.13,64.21,64.07,64.11,138082.0,57.2899,57.3614,57.2363,57.272,138082.0
2021-09-10 10:15:00,64.1,64.16,64.01,64.13,82916.0,57.2631,57.3167,57.1827,57.2899,82916.0
2021-09-10 10:20:00,64.14,64.16,64.05,64.08,94358.0,57.2988,57.3167,57.2184,57.2452,94358.0
2021-09-10 10:25:00,64.09,64.18,64.04,64.06,59185.0,57.2541,57.3346,57.2095,57.2273,59185.0
2021-09-10 10:30:00,64.06,64.06,63.82,63.93,139011.0,57.2273,57.2273,57.0129,57.1112,139011.0
2021-09-10 10:35:00,63.94,64.08,63.92,63.99,133106.0,57.1201,57.2452,57.1023,57.1648,133106.0
2021-09-10 10:40:00,63.98,64.05,63.94,63.97,48513.0,57.1559,57.2184,57.1201,57.1469,48513.0
2021-09-10 10:45:00,63.98,64.03,63.86,63.92,103090.0,57.1559,57.2005,57.0487,57.1023,103090.0
2021-09-10 10:50:00,63.93,64.01,63.92,63.94,64619.0,57.1112,57.1827,57.1023,57.1201,64619.0
2021-09-10 10:55:00,63.92,64.03,63.78,63.91,99619.0,57.1023,57.2005,56.9772,57.0933,99619.0
2021-09-10 11:00:00,63.88,63.98,63.82,63.93,42852.0,57.0665,57.1559,57.0129,57.1112,42852.0
2021-09-10 11:05:00,63.94,63.97,63.88,63.92,45036.0,57.1201,57.1469,57.0665,57.1023,45036.0
2021-09-10 11:10:00,63.92,63.94,63.86,63.9,34585.0,57.1023,57.1201,57.0487,57.0844,34585.0
2021-09-10 11:15:00,63.9,63.91,63.77,63.78,51766.0,57.0844,57.0933,56.9683,56.9772,51766.0
2021-09-10 11:20:00,63.78,63.8,63.71,63.8,56229.0,56.9772,56.9951,56.9147,56.9951,56229.0
2021-09-10 11:25:00,63.79,63.96,63.77,63.92,71962.0,56.9861,57.138,56.9683,57.1023,71962.0
2021-09-10 11:30:00,63.92,64.14,63.91,64.11,100546.0,57.1023,57.2988,57.0933,57.272,100546.0
2021-09-10 11:35:00,64.12,64.16,64.07,64.11,70889.0,57.2809,57.3167,57.2363,57.272,70889.0
2021-09-10 11:40:00,64.1,64.12,64.01,64.02,54641.0,57.2631,57.2809,57.1827,57.1916,54641.0
2021-09-10 11:45:00,64.01,64.07,63.89,63.89,43185.0,57.1827,57.2363,57.0755,57.0755,43185.0
2021-09-10 11:50:00,63.9,64.01,63.89,63.98,49104.0,57.0844,57.1827,57.0755,57.1559,49104.0
2021-09-10 11:55:00,63.97,64.11,63.94,64.08,68793.0,57.1469,57.272,57.1201,57.2452,68793.0
2021-09-10 12:00:00,64.07,64.09,64.0,64.09,33853.0,57.2363,57.2541,57.1737,57.2541,33853.0
2021-09-10 12:05:00,64.09,64.15,64.07,64.15,38547.0,57.2541,57.3077,57.2363,57.3077,38547.0
2021-09-10 12:10:00,64.15,64.2,64.11,64.18,41755.0,57.3077,57.3524,57.272,57.3346,41755.0
2021-09-10 12:15:00,64.18,64.31,64.17,64.27,75824.0,57.3346,57.4507,57.3256,57.415,75824.0
2021-09-10 12:20:00,64.27,64.33,64.26,64.33,27441.0,57.415,57.4686,57.406,57.4686,27441.0
2021-09-10 12:25:00,64.32,64.33,64.25,64.3,41949.0,57.4596,57.4686,57.3971,57.4418,41949.0
2021-09-10 12:30:00,64.3,64.3,64.21,64.22,33430.0,57.4418,57.4418,57.3614,57.3703,33430.0
2021-09-10 12:35:00,64.21,64.31,64.21,64.3,37120.0,57.3614,57.4507,57.3614,57.4418,37120.0
2021-09-10 12:40:00,64.31,64.32,64.24,64.26,26372.0,57.4507,57.4596,57.3882,57.406,26372.0
2021-09-10 12:45:00,64.26,64.27,64.21,64.24,47341.0,57.406,57.415,57.3614,57.3882,47341.0
2021-09-10 12:50:00,64.23,64.26,64.18,64.25,55599.0,57.3792,57.406,57.3346,57.3971,55599.0
2021-09-10 12:55:00,64.25,64.28,64.22,64.24,62536.0,57.3971,57.4239,57.3703,57.3882,62536.0
2021-09-10 13:00:00,64.25,64.35,64.24,64.34,41545.0,57.3971,57.4864,57.3882,57.4775,41545.0
2021-09-10 13:05:00,64.34,64.36,64.23,64.24,42354.0,57.4775,57.4954,57.3792,57.3882,42354.0
2021-09-10 13:10:00,64.23,64.32,64.23,64.3,32652.0,57.3792,57.4596,57.3792,57.4418,32652.0
2021-09-10 13:15:00,64.31,64.35,64.27,64.32,47466.0,57.4507,57.4864,57.415,57.4596,47466.0
2021-09-10 13:20:00,64.31,64.33,64.24,64.25,24403.0,57.4507,57.4686,57.3882,57.3971,24403.0
2021-09-10 13:25:00,64.24,64.26,64.21,64.22,35364.0,57.3882,57.406,57.3614,57.3703,35364.0
2021-09-10 13:30:00,64.23,64.26,64.21,64.23,55198.0,57.3792,57.406,57.3614,57.3792,55198.0
2021-09-10 13:35:00,64.23,64.26,64.21,64.23,43003.0,57.3792,57.406,57.3614,57.3792,43003.0
2021-09-10 13:40:00,64.23,64.25,64.2,64.21,48512.0,57.3792,57.3971,57.3524,57.3614,48512.0
2021-09-10 13:45:00,64.21,64.21,64.15,64.17,39599.0,57.3614,57.3614,57.3077,57.3256,39599.0
2021-09-10 13:50:00,64.17,64.18,64.1,64.14,33433.0,57.3256,57.3346,57.2631,57.2988,33433.0
2021-09-10 13:55:00,64.14,64.26,64.14,64.25,24981.0,57.2988,57.406,57.2988,57.3971,24981.0
2021-09-10 14:00:00,64.26,64.32,64.26,64.28,22081.0,57.406,57.4596,57.406,57.4239,22081.0
2021-09-10 14:05:00,64.28,64.28,64.15,64.16,29546.0,57.4239,57.4239,57.3077,57.3167,29546.0
2021-09-10 14:10:00,64.16,64.2,64.14,64.19,16840.0,57.3167,57.3524,57.2988,57.3435,16840.0
2021-09-10 14:15:00,64.19,64.2,64.15,64.16,21430.0,57.3435,57.3524,57.3077,57.3167,21430.0
2021-09-10 14:20:00,64.16,64.18,64.14,64.17,24887.0,57.3167,57.3346,57.2988,57.3256,24887.0
2021-09-10 14:25:00,64.16,64.2,64.1,64.11,36234.0,57.3167,57.3524,57.2631,57.272,36234.0
2021-09-10 14:30:00,64.11,64.12,64.01,64.01,34967.0,57.272,57.2809,57.1827,57.1827,34967.0
2021-09-10 14:35:00,64.01,64.05,64.01,64.05,22319.0,57.1827,57.2184,57.1827,57.2184,22319.0
2021-09-10 14:40:00,64.05,64.15,64.03,64.15,32684.0,57.2184,57.3077,57.2005,57.3077,32684.0
2021-09-10 14:45:00,64.15,64.16,64.11,64.11,23786.0,57.3077,57.3167,57.272,57.272,23786.0
2021-09-10 14:50:00,64.1,64.17,64.1,64.17,37131.0,57.2631,57.3256,57.2631,57.3256,37131.0
2021-09-10 14:55:00,64.17,64.18,64.08,64.09,38071.0,57.3256,57.3346,57.2452,57.2541,38071.0
2021-09-10 15:00:00,64.09,64.09,63.98,63.98,23640.0,57.2541,57.2541,57.1559,57.1559,23640.0
2021-09-10 15:05:00,63.98,64.05,63.98,64.01,29633.0,57.1559,57.2184,57.1559,57.1827,29633.0
2021-09-10 15:10:00,64.0,64.06,63.94,64.06,52493.0,57.1737,57.2273,57.1201,57.2273,52493.0
2021-09-10 15:15:00,64.06,64.07,63.94,63.99,60746.0,57.2273,57.2363,57.1201,57.1648,60746.0
2021-09-10 15:20:00,63.99,64.0,63.91,63.93,40783.0,57.1648,57.1737,57.0933,57.1112,40783.0
2021-09-10 15:25:00,63.93,64.0,63.92,63.97,42936.0,57.1112,57.1737,57.1023,57.1469,42936.0
2021-09-10 15:30:00,63.97,63.98,63.85,63.86,112501.0,57.1469,57.1559,57.0397,57.0487,112501.0
2021-09-10 15:35:00,63.87,63.88,63.78,63.8,93469.0,57.0576,57.0665,56.9772,56.9951,93469.0
2021-09-10 15:40:00,63.8,63.8,63.72,63.78,150153.0,56.9951,56.9951,56.9236,56.9772,150153.0
2021-09-10 15:45:00,63.79,63.79,63.72,63.76,254706.0,56.9861,56.9861,56.9236,56.9593,254706.0
2021-09-10 15:50:00,63.75,63.75,63.58,63.6,224017.0,56.9504,56.9504,56.7985,56.8164,224017.0
2021-09-10 15:55:00,63.61,63.66,63.54,63.6,292006.0,56.8253,56.87,56.7628,56.8164,292006.0
2021-09-13 09:30:00,64.17,64.56,63.69,63.78,476467.0,57.3256,57.674,56.8968,56.9772,476467.0
2021-09-13 09:35:00,63.79,64.05,63.73,64.0,653406.0,56.9861,57.2184,56.9325,57.1737,653406.0
2021-09-13 09:40:00,64.0,64.05,63.82,63.9,279111.0,57.1737,57.2184,57.0129,57.0844,279111.0
2021-09-13 09:45:00,63.91,64.11,63.82,63.94,327200.0,57.0933,57.272,57.0129,57.1201,327200.0
2021-09-13 09:50:00,63.94,64.47,63.91,64.29,311099.0,57.1201,57.5936,57.0933,57.4328,311099.0
2021-09-13 09:55:00,64.29,64.36,64.05,64.06,415592.0,57.4328,57.4954,57.2184,57.2273,415592.0
2021-09-13 10:00:00,64.06,64.25,63.88,63.88,247052.0,57.2273,57.3971,57.0665,57.0665,247052.0
2021-09-13 10:05:00,63.88,63.89,63.67,63.69,183755.0,57.0665,57.0755,56.8789,56.8968,183755.0
2021-09-13 10:10:00,63.69,63.89,63.65,63.89,147996.0,56.8968,57.0755,56.8611,57.0755,147996.0
2021-09-13 10:15:00,63.9,64.26,63.9,64.26,110400.0,57.0844,57.406,57.0844,57.406,110400.0
2021-09-13 10:20:00,64.27,64.52,64.27,64.46,134033.0,57.415,57.6383,57.415,57.5847,134033.0
2021-09-13 10:25:00,64.45,64.54,64.25,64.3,242382.0,57.5758,57.6562,57.3971,57.4418,242382.0
2021-09-13 10:30:00,64.29,64.34,64.01,64.06,354389.0,57.4328,57.4775,57.1827,57.2273,354389.0
2021-09-13 10:35:00,64.05,64.14,63.98,64.13,518785.0,57.2184,57.2988,57.1559,57.2899,518785.0
2021-09-13 10:40:00,64.13,64.18,63.91,63.97,434106.0,57.2899,57.3346,57.0933,57.1469,434106.0
2021-09-13 10:45:00,63.97,64.08,63.92,64.06,174135.0,57.1469,57.2452,57.1023,57.2273,174135.0
2021-09-13 10:50:00,64.06,64.1,64.01,64.1,114474.0,57.2273,57.2631,57.1827,57.2631,114474.0
2021-09-13 10:55:00,64.09,64.26,64.09,64.22,130076.0,57.2541,57.406,57.2541,57.3703,130076.0
2021-09-13 11:00:00,64.22,64.3,64.13,64.21,100074.0,57.3703,57.4418,57.2899,57.3614,100074.0
2021-09-13 11:05:00,64.22,64.36,64.21,64.23,76702.0,57.3703,57.4954,57.3614,57.3792,76702.0
2021-09-13 11:10:00,64.22,64.22,63.96,64.0,105604.0,57.3703,57.3703,57.138,57.1737,105604.0
2021-09-13 11:15:00,64.02,64.06,63.9,64.01,117366.0,57.1916,57.2273,57.0844,57.1827,117366.0
2021-09-13 11:20:00,64.01,64.18,64.0,64.17,46553.0,57.1827,57.3346,57.1737,57.3256,46553.0
2021-09-13 11:25:00,64.17,64.26,64.11,64.24,49524.0,57.3256,57.406,57.272,57.3882,49524.0
2021-09-13 11:30:00,64.25,64.47,64.24,64.47,72783.0,57.3971,57.5936,57.3882,57.5936,72783.0
2021-09-13 11:35:00,64.47,64.5,64.28,64.46,94621.0,57.5936,57.6204,57.4239,57.5847,94621.0
2021-09-13 11:40:00,64.46,64.49,64.33,64.42,37017.0,57.5847,57.6115,57.4686,57.549,37017.0
2021-09-13 11:45:00,64.42,64.43,64.23,64.27,55462.0,57.549,57.5579,57.3792,57.415,55462.0
2021-09-13 11:50:00,64.27,64.34,64.2,64.33,23755.0,57.415,57.4775,57.3524,57.4686,23755.0
2021-09-13 11:55:00,64.33,64.38,64.32,64.32,24172.0,57.4686,57.5132,57.4596,57.4596,24172.0
2021-09-13 12:00:00,64.32,64.34,64.25,64.33,50122.0,57.4596,57.4775,57.3971,57.4686,50122.0
2021-09-13 12:05:00,64.33,64.46,64.33,64.46,152738.0,57.4686,57.5847,57.4686,57.5847,152738.0
2021-09-13 12:10:00,64.47,64.65,64.47,64.64,178329.0,57.5936,57.7544,57.5936,57.7455,178329.0
2021-09-13 12:15:00,64.64,64.68,64.5,64.54,133200.0,57.7455,57.7812,57.6204,57.6562,133200.0
2021-09-13 12:20:00,64.55,64.58,64.5,64.56,48262.0,57.6651,57.6919,57.6204,57.674,48262.0
2021-09-13 12:25:00,64.56,64.56,64.4,64.43,81511.0,57.674,57.674,57.5311,57.5579,81511.0
2021-09-13 12:30:00,64.43,64.48,64.4,64.4,63161.0,57.5579,57.6026,57.5311,57.5311,63161.0
2021-09-13 12:35:00,64.4,64.45,64.35,64.35,72498.0,57.5311,57.5758,57.4864,57.4864,72498.0
2021-09-13 12:40:00,64.36,64.37,64.23,64.23,91615.0,57.4954,57.5043,57.3792,57.3792,91615.0
2021-09-13 12:45:00,64.24,64.31,64.22,64.22,106454.0,57.3882,57.4507,57.3703,57.3703,106454.0
2021-09-13 12:50:00,64.23,64.28,64.21,64.21,84833.0,57.3792,57.4239,57.3614,57.3614,84833.0
2021-09-13 12:55:00,64.22,64.27,64.22,64.24,74275.0,57.3703,57.415,57.3703,57.3882,74275.0
2021-09-13 13:00:00,64.24,64.27,64.18,64.19,108471.0,57.3882,57.415,57.3346,57.3435,108471.0
2021-09-13 13:05:00,64.19,64.27,64.17,64.2,97918.0,57.3435,57.415,57.3256,57.3524,97918.0
2021-09-13 13:10:00,64.2,64.2,64.11,64.12,109011.0,57.3524,57.3524,57.272,57.2809,109011.0
2021-09-13 13:15:00,64.12,64.14,64.05,64.09,114331.0,57.2809,57.2988,57.2184,57.2541,114331.0
2021-09-13 13:20:00,64.09,64.2,64.09,64.2,93262.0,57.2541,57.3524,57.2541,57.3524,93262.0
2021-09-13 13:25:00,64.2,64.22,63.98,64.01,127078.0,57.3524,57.3703,57.1559,57.1827,127078.0
2021-09-13 13:30:00,64.03,64.04,63.97,64.0,98246.0,57.2005,57.2095,57.1469,57.1737,98246.0
2021-09-13 13:35:00,64.0,64.04,63.96,63.97,74196.0,57.1737,57.2095,57.138,57.1469,74196.0
2021-09-13 13:40:00,63.97,64.02,63.96,63.99,98598.0,57.1469,57.1916,57.138,57.1648,98598.0
2021-09-13 13:45:00,64.0,64.09,64.0,64.03,94166.0,57.1737,57.2541,57.1737,57.2005,94166.0
2021-09-13 13:50:00,64.02,64.08,63.97,64.02,117968.0,57.1916,57.2452,57.1469,57.1916,117968.0
2021-09-13 13:55:00,64.02,64.03,63.96,63.97,126683.0,57.1916,57.2005,57.138,57.1469,126683.0
2021-09-13 14:00:00,63.97,64.11,63.97,64.07,110511.0,57.1469,57.272,57.1469,57.2363,110511.0
2021-09-13 14:05:00,64.06,64.13,64.04,64.07,93121.0,57.2273,57.2899,57.2095,57.2363,93121.0
2021-09-13 14:10:00,64.06,64.06,63.97,63.97,140772.0,57.2273,57.2273,57.1469,57.1469,140772.0
2021-09-13 14:15:00,63.97,64.02,63.91,63.99,120258.0,57.1469,57.1916,57.0933,57.1648,120258.0
2021-09-13 14:20:00,63.99,63.99,63.86,63.86,159942.0,57.1648,57.1648,57.0487,57.0487,159942.0
2021-09-13 14:25:00,63.86,63.97,63.85,63.96,88808.0,57.0487,57.1469,57.0397,57.138,88808.0
2021-09-13 14:30:00,63.96,63.98,63.9,63.92,83222.0,57.138,57.1559,57.0844,57.1023,83222.0
2021-09-13 14:35:00,63.92,63.92,63.83,63.87,112302.0,57.1023,57.1023,57.0219,57.0576,112302.0
2021-09-13 14:40:00,63.87,64.03,63.87,64.02,112387.0,57.0576,57.2005,57.0576,57.1916,112387.0
2021-09-13 14:45:00,64.02,64.11,63.98,64.09,60663.0,57.1916,57.272,57.1559,57.2541,60663.0
2021-09-13 14:50:00,64.09,64.1,63.98,63.98,78609.0,57.2541,57.2631,57.1559,57.1559,78609.0
2021-09-13 14:55:00,63.97,64.06,63.96,64.04,122918.0,57.1469,57.2273,57.138,57.2095,122918.0
2021-09-13 15:00:00,64.03,64.03,63.78,63.8,163713.0,57.2005,57.2005,56.9772,56.9951,163713.0
2021-09-13 15:05:00,63.8,63.95,63.77,63.91,160178.0,56.9951,57.1291,56.9683,57.0933,160178.0
2021-09-13 15:10:00,63.92,64.05,63.92,64.05,129115.0,57.1023,57.2184,57.1023,57.2184,129115.0
2021-09-13 15:15:00,64.04,64.08,63.96,64.07,134175.0,57.2095,57.2452,57.138,57.2363,134175.0
2021-09-13 15:20:00,64.06,64.09,63.98,64.05,137837.0,57.2273,57.2541,57.1559,57.2184,137837.0
2021-09-13 15:25:00,64.05,64.12,64.0,64.11,156515.0,57.2184,57.2809,57.1737,57.272,156515.0
2021-09-13 15:30:00,64.11,64.18,64.04,64.17,185218.0,57.272,57.3346,57.2095,57.3256,185218.0
2021-09-13 15:35:00,64.17,64.24,64.15,64.22,177200.0,57.3256,57.3882,57.3077,57.3703,177200.0
2021-09-13 15:40:00,64.22,64.23,64.17,64.2,187586.0,57.3703,57.3792,57.3256,57.3524,187586.0
2021-09-13 15:45:00,64.21,64.32,64.21,64.25,321363.0,57.3614,57.4596,57.3614,57.3971,321363.0
2021-09-13 15:50:00,64.24,64.34,64.24,64.33,363654.0,57.3882,57.4775,57.3882,57.4686,363654.0
2021-09-13 15:55:00,64.34,64.39,64.32,64.35,571867.0,57.4775,57.5222,57.4596,57.4864,571867.0
2021-09-14 09:30:00,64.65,64.72,64.03,64.37,330208.0,57.7544,57.817,57.2005,57.5043,330208.0
2021-09-14 09:35:00,64.39,64.71,64.27,64.64,306590.0,57.5222,57.808,57.415,57.7455,306590.0
2021-09-14 09:40:00,64.63,64.68,64.21,64.3,156856.0,57.7366,57.7812,57.3614,57.4418,156856.0
2021-09-14 09:45:00,64.3,64.37,64.18,64.28,89109.0,57.4418,57.5043,57.3346,57.4239,89109.0
2021-09-14 09:50:00,64.28,64.45,64.17,64.2,79409.0,57.4239,57.5758,57.3256,57.3524,79409.0
2021-09-14 09:55:00,64.21,64.27,63.86,63.89,130185.0,57.3614,57.415,57.0487,57.0755,130185.0
2021-09-14 10:00:00,63.9,63.9,63.54,63.61,156071.0,57.0844,57.0844,56.7628,56.8253,156071.0
2021-09-14 10:05:00,63.61,63.83,63.57,63.82,121015.0,56.8253,57.0219,56.7896,57.0129,121015.0
2021-09-14 10:10:00,63.83,63.83,63.66,63.68,154485.0,57.0219,57.0219,56.87,56.8879,154485.0
2021-09-14 10:15:00,63.68,63.78,63.64,63.76,221045.0,56.8879,56.9772,56.8521,56.9593,221045.0
2021-09-14 10:20:00,63.76,63.77,63.47,63.49,110161.0,56.9593,56.9683,56.7003,56.7181,110161.0
2021-09-14 10:25:00,63.48,63.54,63.39,63.49,190917.0,56.7092,56.7628,56.6288,56.7181,190917.0
2021-09-14 10:30:00,63.48,63.49,63.35,63.36,97962.0,56.7092,56.7181,56.5931,56.602,97962.0
2021-09-14 10:35:00,63.36,63.42,63.17,63.25,184694.0,56.602,56.6556,56.4323,56.5037,184694.0
2021-09-14 10:40:00,63.24,63.3,63.06,63.11,303267.0,56.4948,56.5484,56.334,56.3787,303267.0
2021-09-14 10:45:00,63.11,63.23,63.04,63.21,166398.0,56.3787,56.4859,56.3161,56.468,166398.0
2021-09-14 10:50:00,63.21,63.39,63.04,63.38,211488.0,56.468,56.6288,56.3161,56.6199,211488.0
2021-09-14 10:55:00,63.38,63.39,63.17,63.18,104768.0,56.6199,56.6288,56.4323,56.4412,104768.0
2021-09-14 11:00:00,63.19,63.25,63.17,63.2,110615.0,56.4501,56.5037,56.4323,56.4591,110615.0
2021-09-14 11:05:00,63.21,63.39,63.16,63.39,101215.0,56.468,56.6288,56.4233,56.6288,101215.0
2021-09-14 11:10:00,63.4,63.57,63.35,63.54,102081.0,56.6377,56.7896,56.5931,56.7628,102081.0
2021-09-14 11:15:00,63.54,63.54,63.46,63.46,77785.0,56.7628,56.7628,56.6913,56.6913,77785.0
2021-09-14 11:20:00,63.46,63.49,63.36,63.41,62019.0,56.6913,56.7181,56.602,56.6467,62019.0
2021-09-14 11:25:00,63.41,63.43,63.31,63.43,51946.0,56.6467,56.6645,56.5573,56.6645,51946.0
2021-09-14 11:30:00,63.43,63.51,63.38,63.39,55111.0,56.6645,56.736,56.6199,56.6288,55111.0
2021-09-14 11:35:00,63.38,63.38,63.24,63.3,63433.0,56.6199,56.6199,56.4948,56.5484,63433.0
2021-09-14 11:40:00,63.28,63.31,63.2,63.27,43124.0,56.5305,56.5573,56.4591,56.5216,43124.0
2021-09-14 11:45:00,63.26,63.33,63.15,63.32,107047.0,56.5127,56.5752,56.4144,56.5663,107047.0
2021-09-14 11:50:00,63.32,63.32,63.12,63.15,102174.0,56.5663,56.5663,56.3876,56.4144,102174.0
2021-09-14 11:55:00,63.15,63.24,63.09,63.24,74722.0,56.4144,56.4948,56.3608,56.4948,74722.0
2021-09-14 12:00:00,63.23,63.38,63.18,63.35,81371.0,56.4859,56.6199,56.4412,56.5931,81371.0
2021-09-14 12:05:00,63.36,63.41,63.31,63.41,43160.0,56.602,56.6467,56.5573,56.6467,43160.0
2021-09-14 12:10:00,63.42,63.45,63.38,63.4,54454.0,56.6556,56.6824,56.6199,56.6377,54454.0
2021-09-14 12:15:00,63.4,63.44,63.36,63.37,27229.0,56.6377,56.6735,56.602,56.6109,27229.0
2021-09-14 12:20:00,63.36,63.39,63.32,63.34,23561.0,56.602,56.6288,56.5663,56.5841,23561.0
2021-09-14 12:25:00,63.34,63.4,63.29,63.39,31847.0,56.5841,56.6377,56.5395,56.6288,31847.0
2021-09-14 12:30:00,63.39,63.42,63.29,63.32,43153.0,56.6288,56.6556,56.5395,56.5663,43153.0
2021-09-14 12:35:00,63.33,63.36,63.28,63.34,30222.0,56.5752,56.602,56.5305,56.5841,30222.0
2021-09-14 12:40:00,63.33,63.4,63.26,63.36,47988.0,56.5752,56.6377,56.5127,56.602,47988.0
2021-09-14 12:45:00,63.35,63.44,63.31,63.38,37452.0,56.5931,56.6735,56.5573,56.6199,37452.0
2021-09-14 12:50:00,63.37,63.39,63.29,63.29,23605.0,56.6109,56.6288,56.5395,56.5395,23605.0
2021-09-14 12:55:00,63.3,63.3,63.21,63.22,42026.0,56.5484,56.5484,56.468,56.4769,42026.0
2021-09-14 13:00:00,63.22,63.27,63.11,63.11,72640.0,56.4769,56.5216,56.3787,56.3787,72640.0
2021-09-14 13:05:00,63.11,63.14,63.0,63.05,113888.0,56.3787,56.4055,56.2804,56.3251,113888.0
2021-09-14 13:10:00,63.05,63.09,63.0,63.05,67067.0,56.3251,56.3608,56.2804,56.3251,67067.0
2021-09-14 13:15:00,63.04,63.21,63.03,63.19,52008.0,56.3161,56.468,56.3072,56.4501,52008.0
2021-09-14 13:20:00,63.2,63.3,63.2,63.23,61271.0,56.4591,56.5484,56.4591,56.4859,61271.0
2021-09-14 13:25:00,63.24,63.28,63.2,63.28,30129.0,56.4948,56.5305,56.4591,56.5305,30129.0
2021-09-14 13:30:00,63.28,63.29,63.16,63.24,40354.0,56.5305,56.5395,56.4233,56.4948,40354.0
2021-09-14 13:35:00,63.22,63.28,63.2,63.27,36612.0,56.4769,56.5305,56.4591,56.5216,36612.0
2021-09-14 13:40:00,63.28,63.34,63.24,63.34,31379.0,56.5305,56.5841,56.4948,56.5841,31379.0
2021-09-14 13:45:00,63.34,63.39,63.24,63.26,56455.0,56.5841,56.6288,56.4948,56.5127,56455.0
2021-09-14 13:50:00,63.26,63.3,63.2,63.29,68524.0,56.5127,56.5484,56.4591,56.5395,68524.0
2021-09-14 13:55:00,63.28,63.28,63.2,63.21,77840.0,56.5305,56.5305,56.4591,56.468,77840.0
2021-09-14 14:00:00,63.21,63.21,63.12,63.17,74615.0,56.468,56.468,56.3876,56.4323,74615.0
2021-09-14 14:05:00,63.16,63.17,63.07,63.07,53438.0,56.4233,56.4323,56.3429,56.3429,53438.0
2021-09-14 14:10:00,63.08,63.1,63.01,63.02,97214.0,56.3519,56.3697,56.2893,56.2983,97214.0
2021-09-14 14:15:00,63.01,63.04,62.98,63.0,105025.0,56.2893,56.3161,56.2625,56.2804,105025.0
2021-09-14 14:20:00,63.01,63.02,62.95,63.0,77199.0,56.2893,56.2983,56.2357,56.2804,77199.0
2021-09-14 14:25:00,62.99,63.01,62.94,62.97,71764.0,56.2715,56.2893,56.2268,56.2536,71764.0
2021-09-14 14:30:00,62.97,62.97,62.77,62.78,107605.0,56.2536,56.2536,56.0749,56.0839,107605.0
2021-09-14 14:35:00,62.78,62.88,62.77,62.85,92429.0,56.0839,56.1732,56.0749,56.1464,92429.0
2021-09-14 14:40:00,62.86,62.96,62.86,62.94,108637.0,56.1553,56.2447,56.1553,56.2268,108637.0
2021-09-14 14:45:00,62.94,62.94,62.82,62.83,83115.0,56.2268,56.2268,56.1196,56.1285,83115.0
2021-09-14 14:50:00,62.83,62.92,62.78,62.92,46291.0,56.1285,56.2089,56.0839,56.2089,46291.0
2021-09-14 14:55:00,62.92,62.99,62.88,62.97,43548.0,56.2089,56.2715,56.1732,56.2536,43548.0
2021-09-14 15:00:00,62.96,62.97,62.89,62.91,49803.0,56.2447,56.2536,56.1821,56.2,49803.0
2021-09-14 15:05:00,62.9,63.02,62.89,62.98,78990.0,56.1911,56.2983,56.1821,56.2625,78990.0
2021-09-14 15:10:00,62.98,63.02,62.89,62.91,68188.0,56.2625,56.2983,56.1821,56.2,68188.0
2021-09-14 15:15:00,62.91,62.92,62.78,62.8,122989.0,56.2,56.2089,56.0839,56.1017,122989.0
2021-09-14 15:20:00,62.8,62.95,62.77,62.86,109778.0,56.1017,56.2357,56.0749,56.1553,109778.0
2021-09-14 15:25:00,62.86,62.87,62.77,62.78,166229.0,56.1553,56.1643,56.0749,56.0839,166229.0
2021-09-14 15:30:00,62.77,62.78,62.66,62.72,383644.0,56.0749,56.0839,55.9767,56.0303,383644.0
2021-09-14 15:35:00,62.71,62.81,62.65,62.78,204864.0,56.0213,56.1107,55.9677,56.0839,204864.0
2021-09-14 15:40:00,62.77,62.9,62.74,62.86,228496.0,56.0749,56.1911,56.0481,56.1553,228496.0
2021-09-14 15:45:00,62.87,62.95,62.75,62.79,400791.0,56.1643,56.2357,56.0571,56.0928,400791.0
2021-09-14 15:50:00,62.79,62.9,62.67,62.88,372361.0,56.0928,56.1911,55.9856,56.1732,372361.0
2021-09-14 15:55:00,62.86,62.98,62.82,62.98,722181.0,56.1553,56.2625,56.1196,56.2625,722181.0
2021-09-15 09:30:00,63.03,63.33,63.03,63.28,243062.0,56.3072,56.5752,56.3072,56.5305,243062.0
2021-09-15 09:35:00,63.29,63.43,63.19,63.34,163691.0,56.5395,56.6645,56.4501,56.5841,163691.0
2021-09-15 09:40:00,63.34,63.38,63.21,63.34,197616.0,56.5841,56.6199,56.468,56.5841,197616.0
2021-09-15 09:45:00,63.36,63.89,63.35,63.88,141261.0,56.602,57.0755,56.5931,57.0665,141261.0
2021-09-15 09:50:00,63.91,63.93,63.72,63.78,121540.0,57.0933,57.1112,56.9236,56.9772,121540.0
2021-09-15 09:55:00,63.78,63.87,63.66,63.73,75580.0,56.9772,57.0576,56.87,56.9325,75580.0
2021-09-15 10:00:00,63.74,63.87,63.71,63.79,77219.0,56.9415,57.0576,56.9147,56.9861,77219.0
2021-09-15 10:05:00,63.77,63.79,63.46,63.5,115706.0,56.9683,56.9861,56.6913,56.7271,115706.0
2021-09-15 10:10:00,63.5,63.57,63.32,63.41,61451.0,56.7271,56.7896,56.5663,56.6467,61451.0
2021-09-15 10:15:00,63.41,63.42,63.24,63.41,45028.0,56.6467,56.6556,56.4948,56.6467,45028.0
2021-09-15 10:20:00,63.41,63.44,63.28,63.44,149678.0,56.6467,56.6735,56.5305,56.6735,149678.0
2021-09-15 10:25:00,63.44,63.5,63.4,63.4,89296.0,56.6735,56.7271,56.6377,56.6377,89296.0
2021-09-15 10:30:00,63.39,63.7,63.39,63.55,90504.0,56.6288,56.9057,56.6288,56.7717,90504.0
2021-09-15 10:35:00,63.55,63.61,63.45,63.47,28091.0,56.7717,56.8253,56.6824,56.7003,28091.0
2021-09-15 10:40:00,63.46,63.51,63.23,63.26,66092.0,56.6913,56.736,56.4859,56.5127,66092.0
2021-09-15 10:45:00,63.26,63.36,63.22,63.36,36229.0,56.5127,56.602,56.4769,56.602,36229.0
2021-09-15 10:50:00,63.37,63.43,63.23,63.24,32797.0,56.6109,56.6645,56.4859,56.4948,32797.0
2021-09-15 10:55:00,63.25,63.44,63.24,63.42,37418.0,56.5037,56.6735,56.4948,56.6556,37418.0
2021-09-15 11:00:00,63.43,63.51,63.33,63.51,132933.0,56.6645,56.736,56.5752,56.736,132933.0
2021-09-15 11:05:00,63.51,63.8,63.51,63.78,253765.0,56.736,56.9951,56.736,56.9772,253765.0
2021-09-15 11:10:00,63.77,63.81,63.74,63.74,98854.0,56.9683,57.004,56.9415,56.9415,98854.0
2021-09-15 11:15:00,63.75,63.89,63.75,63.84,27647.0,56.9504,57.0755,56.9504,57.0308,27647.0
2021-09-15 11:20:00,63.84,64.03,63.83,64.02,63361.0,57.0308,57.2005,57.0219,57.1916,63361.0
2021-09-15 11:25:00,64.02,64.1,64.02,64.04,64632.0,57.1916,57.2631,57.1916,57.2095,64632.0
2021-09-15 11:30:00,64.03,64.06,63.86,63.91,77416.0,57.2005,57.2273,57.0487,57.0933,77416.0
2021-09-15 11:35:00,63.91,64.04,63.91,64.0,33059.0,57.0933,57.2095,57.0933,57.1737,33059.0
2021-09-15 11:40:00,64.01,64.05,63.9,63.95,23146.0,57.1827,57.2184,57.0844,57.1291,23146.0
2021-09-15 11:45:00,63.95,64.0,63.85,63.9,20777.0,57.1291,57.1737,57.0397,57.0844,20777.0
2021-09-15 11:50:00,63.9,63.94,63.75,63.88,106716.0,57.0844,57.1201,56.9504,57.0665,106716.0
2021-09-15 11:55:00,63.89,63.93,63.8,63.92,113087.0,57.0755,57.1112,56.9951,57.1023,113087.0
2021-09-15 12:00:00,63.92,63.96,63.76,63.76,35679.0,57.1023,57.138,56.9593,56.9593,35679.0
2021-09-15 12:05:00,63.76,63.77,63.68,63.74,23862.0,56.9593,56.9683,56.8879,56.9415,23862.0
2021-09-15 12:10:00,63.75,63.83,63.75,63.8,22663.0,56.9504,57.0219,56.9504,56.9951,22663.0
2021-09-15 12:15:00,63.81,63.93,63.81,63.93,28586.0,57.004,57.1112,57.004,57.1112,28586.0
2021-09-15 12:20:00,63.93,63.94,63.88,63.93,19815.0,57.1112,57.1201,57.0665,57.1112,19815.0
2021-09-15 12:25:00,63.92,63.98,63.84,63.84,59698.0,57.1023,57.1559,57.0308,57.0308,59698.0
2021-09-15 12:30:00,63.84,63.87,63.79,63.8,24326.0,57.0308,57.0576,56.9861,56.9951,24326.0
2021-09-15 12:35:00,63.81,63.86,63.78,63.83,25649.0,57.004,57.0487,56.9772,57.0219,25649.0
2021-09-15 12:40:00,63.84,63.94,63.84,63.91,63626.0,57.0308,57.1201,57.0308,57.0933,63626.0
2021-09-15 12:45:00,63.91,63.91,63.82,63.89,40561.0,57.0933,57.0933,57.0129,57.0755,40561.0
2021-09-15 12:50:00,63.88,63.89,63.8,63.86,36445.0,57.0665,57.0755,56.9951,57.0487,36445.0
2021-09-15 12:55:00,63.87,63.91,63.84,63.9,35432.0,57.0576,57.0933,57.0308,57.0844,35432.0
2021-09-15 13:00:00,63.91,63.94,63.88,63.9,137684.0,57.0933,57.1201,57.0665,57.0844,137684.0
2021-09-15 13:05:00,63.9,63.92,63.75,63.75,38744.0,57.0844,57.1023,56.9504,56.9504,38744.0
2021-09-15 13:10:00,63.75,63.9,63.75,63.9,23661.0,56.9504,57.0844,56.9504,57.0844,23661.0
2021-09-15 13:15:00,63.91,63.93,63.84,63.85,24328.0,57.0933,57.1112,57.0308,57.0397,24328.0
2021-09-15 13:20:00,63.85,63.92,63.85,63.89,26657.0,57.0397,57.1023,57.0397,57.0755,26657.0
2021-09-15 13:25:00,63.9,63.92,63.87,63.91,24906.0,57.0844,57.1023,57.0576,57.0933,24906.0
2021-09-15 13:30:00,63.91,63.97,63.9,63.97,20885.0,57.0933,57.1469,57.0844,57.1469,20885.0
2021-09-15 13:35:00,63.96,63.98,63.93,63.98,43266.0,57.138,57.1559,57.1112,57.1559,43266.0
2021-09-15 13:40:00,63.98,63.98,63.93,63.97,24974.0,57.1559,57.1559,57.1112,57.1469,24974.0
2021-09-15 13:45:00,63.97,64.05,63.95,64.05,52342.0,57.1469,57.2184,57.1291,57.2184,52342.0
2021-09-15 13:50:00,64.04,64.04,63.93,63.94,61568.0,57.2095,57.2095,57.1112,57.1201,61568.0
2021-09-15 13:55:00,63.95,63.95,63.87,63.87,37584.0,57.1291,57.1291,57.0576,57.0576,37584.0
2021-09-15 14:00:00,63.88,63.92,63.84,63.87,59920.0,57.0665,57.1023,57.0308,57.0576,59920.0
2021-09-15 14:05:00,63.88,63.91,63.85,63.9,39349.0,57.0665,57.0933,57.0397,57.0844,39349.0
2021-09-15 14:10:00,63.9,63.92,63.82,63.82,28171.0,57.0844,57.1023,57.0129,57.0129,28171.0
2021-09-15 14:15:00,63.83,63.87,63.76,63.78,29050.0,57.0219,57.0576,56.9593,56.9772,29050.0
2021-09-15 14:20:00,63.79,63.83,63.76,63.8,28554.0,56.9861,57.0219,56.9593,56.9951,28554.0
2021-09-15 14:25:00,63.8,63.92,63.8,63.89,30689.0,56.9951,57.1023,56.9951,57.0755,30689.0
2021-09-15 14:30:00,63.89,63.94,63.86,63.94,23211.0,57.0755,57.1201,57.0487,57.1201,23211.0
2021-09-15 14:35:00,63.95,64.0,63.91,63.92,28724.0,57.1291,57.1737,57.0933,57.1023,28724.0
2021-09-15 14:40:00,63.92,63.97,63.89,63.92,42421.0,57.1023,57.1469,57.0755,57.1023,42421.0
2021-09-15 14:45:00,63.93,64.01,63.92,63.95,29490.0,57.1112,57.1827,57.1023,57.1291,29490.0
2021-09-15 14:50:00,63.95,64.0,63.89,63.94,33968.0,57.1291,57.1737,57.0755,57.1201,33968.0
2021-09-15 14:55:00,63.94,63.95,63.87,63.89,18388.0,57.1201,57.1291,57.0576,57.0755,18388.0
2021-09-15 15:00:00,63.88,63.93,63.84,63.93,41766.0,57.0665,57.1112,57.0308,57.1112,41766.0
2021-09-15 15:05:00,63.93,63.95,63.89,63.94,19383.0,57.1112,57.1291,57.0755,57.1201,19383.0
2021-09-15 15:10:00,63.94,64.06,63.93,64.06,53578.0,57.1201,57.2273,57.1112,57.2273,53578.0
2021-09-15 15:15:00,64.06,64.12,64.04,64.12,93261.0,57.2273,57.2809,57.2095,57.2809,93261.0
2021-09-15 15:20:00,64.13,64.14,64.01,64.04,85773.0,57.2899,57.2988,57.1827,57.2095,85773.0
2021-09-15 15:25:00,64.05,64.06,63.95,63.96,98511.0,57.2184,57.2273,57.1291,57.138,98511.0
2021-09-15 15:30:00,63.96,64.01,63.92,64.0,119516.0,57.138,57.1827,57.1023,57.1737,119516.0
2021-09-15 15:35:00,64.0,64.09,63.99,64.06,118178.0,57.1737,57.2541,57.1648,57.2273,118178.0
2021-09-15 15:40:00,64.06,64.09,64.04,64.06,275005.0,57.2273,57.2541,57.2095,57.2273,275005.0
2021-09-15 15:45:00,64.06,64.08,63.9,63.91,136444.0,57.2273,57.2452,57.0844,57.0933,136444.0
2021-09-15 15:50:00,63.91,63.98,63.88,63.9,163730.0,57.0933,57.1559,57.0665,57.0844,163730.0
2021-09-15 15:55:00,63.91,63.97,63.85,63.92,297587.0,57.0933,57.1469,57.0397,57.1023,297587.0
2021-09-16 09:30:00,64.4,64.68,64.3,64.48,256914.0,57.5311,57.7812,57.4418,57.6026,256914.0
2021-09-16 09:35:00,64.47,64.49,64.26,64.45,102221.0,57.5936,57.6115,57.406,57.5758,102221.0
2021-09-16 09:40:00,64.46,64.53,64.35,64.4,81684.0,57.5847,57.6472,57.4864,57.5311,81684.0
2021-09-16 09:45:00,64.39,64.39,64.14,64.33,204024.0,57.5222,57.5222,57.2988,57.4686,204024.0
2021-09-16 09:50:00,64.33,64.42,64.16,64.17,77589.0,57.4686,57.549,57.3167,57.3256,77589.0
2021-09-16 09:55:00,64.17,64.22,64.08,64.17,44999.0,57.3256,57.3703,57.2452,57.3256,44999.0
2021-09-16 10:00:00,64.14,64.2,64.0,64.03,67472.0,57.2988,57.3524,57.1737,57.2005,67472.0
2021-09-16 10:05:00,64.02,64.08,63.73,63.93,133932.0,57.1916,57.2452,56.9325,57.1112,133932.0
2021-09-16 10:10:00,63.92,64.08,63.87,63.91,101288.0,57.1023,57.2452,57.0576,57.0933,101288.0
2021-09-16 10:15:00,63.91,63.99,63.8,63.85,43283.0,57.0933,57.1648,56.9951,57.0397,43283.0
2021-09-16 10:20:00,63.81,63.99,63.81,63.9,42300.0,57.004,57.1648,57.004,57.0844,42300.0
2021-09-16 10:25:00,63.91,63.93,63.8,63.9,41540.0,57.0933,57.1112,56.9951,57.0844,41540.0
2021-09-16 10:30:00,63.9,63.94,63.85,63.93,32920.0,57.0844,57.1201,57.0397,57.1112,32920.0
2021-09-16 10:35:00,63.95,63.96,63.81,63.92,50998.0,57.1291,57.138,57.004,57.1023,50998.0
2021-09-16 10:40:00,63.93,63.93,63.61,63.64,69945.0,57.1112,57.1112,56.8253,56.8521,69945.0
2021-09-16 10:45:00,63.64,63.72,63.59,63.66,58453.0,56.8521,56.9236,56.8075,56.87,58453.0
2021-09-16 10:50:00,63.66,63.66,63.41,63.44,77998.0,56.87,56.87,56.6467,56.6735,77998.0
2021-09-16 10:55:00,63.43,63.48,63.34,63.45,116216.0,56.6645,56.7092,56.5841,56.6824,116216.0
2021-09-16 11:00:00,63.43,63.55,63.39,63.46,39051.0,56.6645,56.7717,56.6288,56.6913,39051.0
2021-09-16 11:05:00,63.47,63.57,63.41,63.57,23480.0,56.7003,56.7896,56.6467,56.7896,23480.0
2021-09-16 11:10:00,63.55,63.73,63.46,63.73,26854.0,56.7717,56.9325,56.6913,56.9325,26854.0
2021-09-16 11:15:00,63.71,63.78,63.68,63.7,26821.0,56.9147,56.9772,56.8879,56.9057,26821.0
2021-09-16 11:20:00,63.71,63.76,63.69,63.74,25190.0,56.9147,56.9593,56.8968,56.9415,25190.0
2021-09-16 11:25:00,63.73,63.79,63.71,63.74,25312.0,56.9325,56.9861,56.9147,56.9415,25312.0
2021-09-16 11:30:00,63.73,63.82,63.73,63.77,45791.0,56.9325,57.0129,56.9325,56.9683,45791.0
2021-09-16 11:35:00,63.77,63.81,63.7,63.81,24640.0,56.9683,57.004,56.9057,57.004,24640.0
2021-09-16 11:40:00,63.82,63.83,63.73,63.73,22849.0,57.0129,57.0219,56.9325,56.9325,22849.0
2021-09-16 11:45:00,63.72,63.76,63.66,63.76,22768.0,56.9236,56.9593,56.87,56.9593,22768.0
2021-09-16 11:50:00,63.75,63.88,63.75,63.84,52210.0,56.9504,57.0665,56.9504,57.0308,52210.0
2021-09-16 11:55:00,63.83,63.9,63.82,63.89,17686.0,57.0219,57.0844,57.0129,57.0755,17686.0
2021-09-16 12:00:00,63.88,63.91,63.74,63.74,39891.0,57.0665,57.0933,56.9415,56.9415,39891.0
2021-09-16 12:05:00,63.75,63.87,63.74,63.87,27758.0,56.9504,57.0576,56.9415,57.0576,27758.0
2021-09-16 12:10:00,63.87,63.91,63.84,63.88,18500.0,57.0576,57.0933,57.0308,57.0665,18500.0
2021-09-16 12:15:00,63.87,63.91,63.83,63.9,19367.0,57.0576,57.0933,57.0219,57.0844,19367.0
2021-09-16 12:20:00,63.89,63.99,63.88,63.94,103578.0,57.0755,57.1648,57.0665,57.1201,103578.0
2021-09-16 12:25:00,63.95,63.95,63.89,63.92,32369.0,57.1291,57.1291,57.0755,57.1023,32369.0
2021-09-16 12:30:00,63.92,63.95,63.9,63.95,15037.0,57.1023,57.1291,57.0844,57.1291,15037.0
2021-09-16 12:35:00,63.95,64.01,63.95,64.01,14051.0,57.1291,57.1827,57.1291,57.1827,14051.0
2021-09-16 12:40:00,64.0,64.06,63.97,64.06,30248.0,57.1737,57.2273,57.1469,57.2273,30248.0
2021-09-16 12:45:00,64.07,64.09,64.05,64.06,44496.0,57.2363,57.2541,57.2184,57.2273,44496.0
2021-09-16 12:50:00,64.07,64.07,63.91,63.91,14445.0,57.2363,57.2363,57.0933,57.0933,14445.0
2021-09-16 12:55:00,63.91,64.03,63.91,64.0,39387.0,57.0933,57.2005,57.0933,57.1737,39387.0
2021-09-16 13:00:00,64.0,64.0,63.9,63.92,19837.0,57.1737,57.1737,57.0844,57.1023,19837.0
2021-09-16 13:05:00,63.93,63.97,63.89,63.95,8572.0,57.1112,57.1469,57.0755,57.1291,8572.0
2021-09-16 13:10:00,63.94,63.95,63.91,63.91,9630.0,57.1201,57.1291,57.0933,57.0933,9630.0
2021-09-16 13:15:00,63.91,63.96,63.9,63.96,17735.0,57.0933,57.138,57.0844,57.138,17735.0
2021-09-16 13:20:00,63.97,64.01,63.94,63.95,30608.0,57.1469,57.1827,57.1201,57.1291,30608.0
2021-09-16 13:25:00,63.96,63.97,63.88,63.89,7490.0,57.138,57.1469,57.0665,57.0755,7490.0
2021-09-16 13:30:00,63.89,63.97,63.85,63.88,56501.0,57.0755,57.1469,57.0397,57.0665,56501.0
2021-09-16 13:35:00,63.89,63.9,63.85,63.89,10874.0,57.0755,57.0844,57.0397,57.0755,10874.0
2021-09-16 13:40:00,63.9,63.91,63.88,63.89,8692.0,57.0844,57.0933,57.0665,57.0755,8692.0
2021-09-16 13:45:00,63.9,63.95,63.87,63.91,15649.0,57.0844,57.1291,57.0576,57.0933,15649.0
2021-09-16 13:50:00,63.92,64.08,63.92,64.08,31372.0,57.1023,57.2452,57.1023,57.2452,31372.0
2021-09-16 13:55:00,64.08,64.13,64.04,64.06,64549.0,57.2452,57.2899,57.2095,57.2273,64549.0
2021-09-16 14:00:00,64.07,64.09,64.01,64.09,17912.0,57.2363,57.2541,57.1827,57.2541,17912.0
2021-09-16 14:05:00,64.1,64.13,64.08,64.13,19545.0,57.2631,57.2899,57.2452,57.2899,19545.0
2021-09-16 14:10:00,64.14,64.28,64.14,64.23,52121.0,57.2988,57.4239,57.2988,57.3792,52121.0
2021-09-16 14:15:00,64.23,64.24,64.17,64.17,34510.0,57.3792,57.3882,57.3256,57.3256,34510.0
2021-09-16 14:20:00,64.17,64.19,64.11,64.12,28481.0,57.3256,57.3435,57.272,57.2809,28481.0
2021-09-16 14:25:00,64.12,64.13,64.05,64.1,12795.0,57.2809,57.2899,57.2184,57.2631,12795.0
2021-09-16 14:30:00,64.11,64.15,64.1,64.14,20121.0,57.272,57.3077,57.2631,57.2988,20121.0
2021-09-16 14:35:00,64.14,64.16,64.07,64.09,18434.0,57.2988,57.3167,57.2363,57.2541,18434.0
2021-09-16 14:40:00,64.09,64.1,64.02,64.03,27765.0,57.2541,57.2631,57.1916,57.2005,27765.0
2021-09-16 14:45:00,64.03,64.05,63.99,64.02,19127.0,57.2005,57.2184,57.1648,57.1916,19127.0
2021-09-16 14:50:00,64.01,64.06,63.97,64.06,26918.0,57.1827,57.2273,57.1469,57.2273,26918.0
2021-09-16 14:55:00,64.06,64.11,64.06,64.1,27582.0,57.2273,57.272,57.2273,57.2631,27582.0
2021-09-16 15:00:00,64.1,64.13,64.04,64.09,37470.0,57.2631,57.2899,57.2095,57.2541,37470.0
2021-09-16 15:05:00,64.09,64.19,64.09,64.15,56462.0,57.2541,57.3435,57.2541,57.3077,56462.0
2021-09-16 15:10:00,64.17,64.21,64.06,64.06,89117.0,57.3256,57.3614,57.2273,57.2273,89117.0
2021-09-16 15:15:00,64.07,64.08,63.96,64.04,61847.0,57.2363,57.2452,57.138,57.2095,61847.0
2021-09-16 15:20:00,64.04,64.08,63.99,63.99,53681.0,57.2095,57.2452,57.1648,57.1648,53681.0
2021-09-16 15:25:00,63.98,64.0,63.88,63.89,62389.0,57.1559,57.1737,57.0665,57.0755,62389.0
2021-09-16 15:30:00,63.89,63.95,63.86,63.87,56748.0,57.0755,57.1291,57.0487,57.0576,56748.0
2021-09-16 15:35:00,63.87,63.92,63.82,63.92,60869.0,57.0576,57.1023,57.0129,57.1023,60869.0
2021-09-16 15:40:00,63.93,63.96,63.85,63.86,78857.0,57.1112,57.138,57.0397,57.0487,78857.0
2021-09-16 15:45:00,63.87,63.9,63.73,63.75,206614.0,57.0576,57.0844,56.9325,56.9504,206614.0
2021-09-16 15:50:00,63.76,63.8,63.72,63.73,110473.0,56.9593,56.9951,56.9236,56.9325,110473.0
2021-09-16 15:55:00,63.73,63.74,63.66,63.72,379248.0,56.9325,56.9415,56.87,56.9236,379248.0
2021-09-17 09:30:00,63.89,64.32,63.8,64.08,320437.0,57.0755,57.4596,56.9951,57.2452,320437.0
2021-09-17 09:35:00,64.05,64.21,63.99,64.18,204342.0,57.2184,57.3614,57.1648,57.3346,204342.0
2021-09-17 09:40:00,64.19,64.32,63.99,64.09,198900.0,57.3435,57.4596,57.1648,57.2541,198900.0
2021-09-17 09:45:00,64.1,64.24,63.9,63.92,129124.0,57.2631,57.3882,57.0844,57.1023,129124.0
2021-09-17 09:50:00,63.92,64.18,63.87,63.91,92399.0,57.1023,57.3346,57.0576,57.0933,92399.0
2021-09-17 09:55:00,63.92,63.92,63.75,63.85,49421.0,57.1023,57.1023,56.9504,57.0397,49421.0
2021-09-17 10:00:00,63.86,63.95,63.81,63.83,56921.0,57.0487,57.1291,57.004,57.0219,56921.0
2021-09-17 10:05:00,63.84,63.93,63.78,63.82,71253.0,57.0308,57.1112,56.9772,57.0129,71253.0
2021-09-17 10:10:00,63.82,63.91,63.75,63.75,74795.0,57.0129,57.0933,56.9504,56.9504,74795.0
2021-09-17 10:15:00,63.72,63.8,63.63,63.8,64234.0,56.9236,56.9951,56.8432,56.9951,64234.0
2021-09-17 10:20:00,63.8,63.82,63.64,63.64,117036.0,56.9951,57.0129,56.8521,56.8521,117036.0
2021-09-17 10:25:00,63.64,63.78,63.58,63.71,63196.0,56.8521,56.9772,56.7985,56.9147,63196.0
2021-09-17 10:30:00,63.72,63.72,63.6,63.68,49408.0,56.9236,56.9236,56.8164,56.8879,49408.0
2021-09-17 10:35:00,63.67,63.81,63.66,63.79,234605.0,56.8789,57.004,56.87,56.9861,234605.0
2021-09-17 10:40:00,63.79,63.8,63.61,63.63,178474.0,56.9861,56.9951,56.8253,56.8432,178474.0
2021-09-17 10:45:00,63.63,63.83,63.58,63.81,80044.0,56.8432,57.0219,56.7985,57.004,80044.0
2021-09-17 10:50:00,63.8,63.96,63.79,63.95,241641.0,56.9951,57.138,56.9861,57.1291,241641.0
2021-09-17 10:55:00,63.94,63.96,63.84,63.93,202094.0,57.1201,57.138,57.0308,57.1112,202094.0
2021-09-17 11:00:00,63.92,64.04,63.87,64.04,72428.0,57.1023,57.2095,57.0576,57.2095,72428.0
2021-09-17 11:05:00,64.03,64.07,63.98,64.04,46593.0,57.2005,57.2363,57.1559,57.2095,46593.0
2021-09-17 11:10:00,64.03,64.21,63.94,64.2,59555.0,57.2005,57.3614,57.1201,57.3524,59555.0
2021-09-17 11:15:00,64.22,64.33,64.22,64.32,63160.0,57.3703,57.4686,57.3703,57.4596,63160.0
2021-09-17 11:20:00,64.31,64.41,64.3,64.38,222154.0,57.4507,57.54,57.4418,57.5132,222154.0
2021-09-17 11:25:00,64.38,64.41,64.24,64.3,233839.0,57.5132,57.54,57.3882,57.4418,233839.0
2021-09-17 11:30:00,64.29,64.29,64.02,64.13,149119.0,57.4328,57.4328,57.1916,57.2899,149119.0
2021-09-17 11:35:00,64.13,64.19,64.05,64.14,44145.0,57.2899,57.3435,57.2184,57.2988,44145.0
2021-09-17 11:40:00,64.15,64.23,64.07,64.13,36109.0,57.3077,57.3792,57.2363,57.2899,36109.0
2021-09-17 11:45:00,64.13,64.23,64.08,64.22,28495.0,57.2899,57.3792,57.2452,57.3703,28495.0
2021-09-17 11:50:00,64.21,64.23,64.07,64.08,31734.0,57.3614,57.3792,57.2363,57.2452,31734.0
2021-09-17 11:55:00,64.08,64.23,64.08,64.18,28742.0,57.2452,57.3792,57.2452,57.3346,28742.0
2021-09-17 12:00:00,64.2,64.22,64.04,64.09,22974.0,57.3524,57.3703,57.2095,57.2541,22974.0
2021-09-17 12:05:00,64.09,64.09,63.98,64.01,38613.0,57.2541,57.2541,57.1559,57.1827,38613.0
2021-09-17 12:10:00,64.0,64.04,63.94,63.94,50701.0,57.1737,57.2095,57.1201,57.1201,50701.0
2021-09-17 12:15:00,63.95,63.96,63.88,63.88,30365.0,57.1291,57.138,57.0665,57.0665,30365.0
2021-09-17 12:20:00,63.87,63.96,63.86,63.95,33761.0,57.0576,57.138,57.0487,57.1291,33761.0
2021-09-17 12:25:00,63.94,63.95,63.76,63.76,45494.0,57.1201,57.1291,56.9593,56.9593,45494.0
2021-09-17 12:30:00,63.77,63.86,63.76,63.79,28328.0,56.9683,57.0487,56.9593,56.9861,28328.0
2021-09-17 12:35:00,63.79,63.97,63.79,63.96,23949.0,56.9861,57.1469,56.9861,57.138,23949.0
2021-09-17 12:40:00,63.97,64.06,63.96,64.0,21029.0,57.1469,57.2273,57.138,57.1737,21029.0
2021-09-17 12:45:00,64.02,64.06,63.9,63.91,32060.0,57.1916,57.2273,57.0844,57.0933,32060.0
2021-09-17 12:50:00,63.92,63.99,63.92,63.94,34179.0,57.1023,57.1648,57.1023,57.1201,34179.0
2021-09-17 12:55:00,63.95,63.98,63.81,63.83,39932.0,57.1291,57.1559,57.004,57.0219,39932.0
2021-09-17 13:00:00,63.84,63.88,63.76,63.79,51559.0,57.0308,57.0665,56.9593,56.9861,51559.0
2021-09-17 13:05:00,63.78,63.8,63.76,63.77,32426.0,56.9772,56.9951,56.9593,56.9683,32426.0
2021-09-17 13:10:00,63.78,63.79,63.71,63.73,24192.0,56.9772,56.9861,56.9147,56.9325,24192.0
2021-09-17 13:15:00,63.74,63.76,63.64,63.66,43877.0,56.9415,56.9593,56.8521,56.87,43877.0
2021-09-17 13:20:00,63.66,63.69,63.63,63.68,24925.0,56.87,56.8968,56.8432,56.8879,24925.0
2021-09-17 13:25:00,63.67,63.72,63.65,63.71,21495.0,56.8789,56.9236,56.8611,56.9147,21495.0
2021-09-17 13:30:00,63.7,63.74,63.63,63.66,32385.0,56.9057,56.9415,56.8432,56.87,32385.0
2021-09-17 13:35:00,63.66,63.75,63.66,63.74,23743.0,56.87,56.9504,56.87,56.9415,23743.0
2021-09-17 13:40:00,63.74,63.75,63.68,63.69,38872.0,56.9415,56.9504,56.8879,56.8968,38872.0
2021-09-17 13:45:00,63.7,63.71,63.5,63.51,69910.0,56.9057,56.9147,56.7271,56.736,69910.0
2021-09-17 13:50:00,63.51,63.53,63.44,63.49,142045.0,56.736,56.7539,56.6735,56.7181,142045.0
2021-09-17 13:55:00,63.49,63.57,63.45,63.57,26865.0,56.7181,56.7896,56.6824,56.7896,26865.0
2021-09-17 14:00:00,63.57,63.61,63.53,63.59,51655.0,56.7896,56.8253,56.7539,56.8075,51655.0
2021-09-17 14:05:00,63.59,63.69,63.57,63.67,41457.0,56.8075,56.8968,56.7896,56.8789,41457.0
2021-09-17 14:10:00,63.68,63.75,63.63,63.63,42283.0,56.8879,56.9504,56.8432,56.8432,42283.0
2021-09-17 14:15:00,63.64,63.67,63.57,63.64,42813.0,56.8521,56.8789,56.7896,56.8521,42813.0
2021-09-17 14:20:00,63.64,63.7,63.63,63.68,32301.0,56.8521,56.9057,56.8432,56.8879,32301.0
2021-09-17 14:25:00,63.68,63.7,63.6,63.61,46154.0,56.8879,56.9057,56.8164,56.8253,46154.0
2021-09-17 14:30:00,63.61,63.63,63.55,63.57,43463.0,56.8253,56.8432,56.7717,56.7896,43463.0
2021-09-17 14:35:00,63.58,63.63,63.5,63.61,124896.0,56.7985,56.8432,56.7271,56.8253,124896.0
2021-09-17 14:40:00,63.61,63.75,63.59,63.71,68335.0,56.8253,56.9504,56.8075,56.9147,68335.0
2021-09-17 14:45:00,63.71,63.76,63.63,63.75,105338.0,56.9147,56.9593,56.8432,56.9504,105338.0
2021-09-17 14:50:00,63.75,63.77,63.67,63.67,68621.0,56.9504,56.9683,56.8789,56.8789,68621.0
2021-09-17 14:55:00,63.68,63.73,63.6,63.6,89995.0,56.8879,56.9325,56.8164,56.8164,89995.0
2021-09-17 15:00:00,63.61,63.77,63.6,63.76,141249.0,56.8253,56.9683,56.8164,56.9593,141249.0
2021-09-17 15:05:00,63.76,63.79,63.7,63.74,182470.0,56.9593,56.9861,56.9057,56.9415,182470.0
2021-09-17 15:10:00,63.74,63.75,63.64,63.68,123298.0,56.9415,56.9504,56.8521,56.8879,123298.0
2021-09-17 15:15:00,63.67,63.72,63.64,63.71,134404.0,56.8789,56.9236,56.8521,56.9147,134404.0
2021-09-17 15:20:00,63.71,63.75,63.69,63.75,141702.0,56.9147,56.9504,56.8968,56.9504,141702.0
2021-09-17 15:25:00,63.74,63.75,63.54,63.57,152524.0,56.9415,56.9504,56.7628,56.7896,152524.0
2021-09-17 15:30:00,63.57,63.58,63.52,63.56,146105.0,56.7896,56.7985,56.7449,56.7807,146105.0
2021-09-17 15:35:00,63.55,63.64,63.52,63.59,156529.0,56.7717,56.8521,56.7449,56.8075,156529.0
2021-09-17 15:40:00,63.6,63.7,63.58,63.69,155668.0,56.8164,56.9057,56.7985,56.8968,155668.0
2021-09-17 15:45:00,63.69,63.7,63.42,63.43,281941.0,56.8968,56.9057,56.6556,56.6645,281941.0
2021-09-17 15:50:00,63.43,63.82,63.43,63.81,447449.0,56.6645,57.0129,56.6645,57.004,447449.0
2021-09-17 15:55:00,63.81,63.95,63.8,63.83,641061.0,57.004,57.1291,56.9951,57.0219,641061.0
2021-09-20 09:30:00,61.85,62.07,61.67,61.8,384710.0,55.5561,55.7537,55.3944,55.5111,384710.0
2021-09-20 09:35:00,61.81,61.89,61.52,61.59,198558.0,55.5201,55.592,55.2596,55.3225,198558.0
2021-09-20 09:40:00,61.59,61.64,61.41,61.58,187244.0,55.3225,55.3674,55.1608,55.3135,187244.0
2021-09-20 09:45:00,61.56,61.94,61.52,61.93,186006.0,55.2956,55.6369,55.2596,55.6279,186006.0
2021-09-20 09:50:00,61.93,61.95,61.36,61.51,341309.0,55.6279,55.6459,55.1159,55.2507,341309.0
2021-09-20 09:55:00,61.5,61.58,61.35,61.4,277041.0,55.2417,55.3135,55.1069,55.1519,277041.0
2021-09-20 10:00:00,61.39,61.44,61.21,61.35,304148.0,55.1429,55.1878,54.9812,55.1069,304148.0
2021-09-20 10:05:00,61.34,61.8,61.27,61.5,158928.0,55.098,55.5111,55.0351,55.2417,158928.0
2021-09-20 10:10:00,61.51,61.67,61.45,61.64,129073.0,55.2507,55.3944,55.1968,55.3674,129073.0
2021-09-20 10:15:00,61.63,61.63,61.42,61.51,93861.0,55.3584,55.3584,55.1698,55.2507,93861.0
2021-09-20 10:20:00,61.51,61.51,61.15,61.15,151998.0,55.2507,55.2507,54.9273,54.9273,151998.0
2021-09-20 10:25:00,61.15,61.32,61.1,61.19,108031.0,54.9273,55.08,54.8824,54.9632,108031.0
2021-09-20 10:30:00,61.18,61.3,61.03,61.18,121537.0,54.9542,55.062,54.8195,54.9542,121537.0
2021-09-20 10:35:00,61.19,61.53,61.19,61.51,73895.0,54.9632,55.2686,54.9632,55.2507,73895.0
2021-09-20 10:40:00,61.5,61.63,61.36,61.57,213118.0,55.2417,55.3584,55.1159,55.3046,213118.0
2021-09-20 10:45:00,61.56,61.62,61.4,61.57,163584.0,55.2956,55.3495,55.1519,55.3046,163584.0
2021-09-20 10:50:00,61.55,61.61,61.42,61.59,105975.0,55.2866,55.3405,55.1698,55.3225,105975.0
2021-09-20 10:55:00,61.58,61.58,61.44,61.47,120913.0,55.3135,55.3135,55.1878,55.2147,120913.0
2021-09-20 11:00:00,61.46,61.54,61.33,61.53,212456.0,55.2057,55.2776,55.089,55.2686,212456.0
2021-09-20 11:05:00,61.53,61.66,61.52,61.55,63579.0,55.2686,55.3854,55.2596,55.2866,63579.0
2021-09-20 11:10:00,61.55,61.59,61.39,61.51,70517.0,55.2866,55.3225,55.1429,55.2507,70517.0
2021-09-20 11:15:00,61.49,61.49,61.26,61.32,75061.0,55.2327,55.2327,55.0261,55.08,75061.0
2021-09-20 11:20:00,61.32,61.43,61.23,61.27,41941.0,55.08,55.1788,54.9992,55.0351,41941.0
2021-09-20 11:25:00,61.27,61.33,61.21,61.3,50322.0,55.0351,55.089,54.9812,55.062,50322.0
2021-09-20 11:30:00,61.3,61.3,61.11,61.2,94551.0,55.062,55.062,54.8914,54.9722,94551.0
2021-09-20 11:35:00,61.2,61.22,61.11,61.2,34686.0,54.9722,54.9902,54.8914,54.9722,34686.0
2021-09-20 11:40:00,61.19,61.24,61.1,61.18,40700.0,54.9632,55.0081,54.8824,54.9542,40700.0
2021-09-20 11:45:00,61.18,61.19,61.07,61.15,62446.0,54.9542,54.9632,54.8554,54.9273,62446.0
2021-09-20 11:50:00,61.16,61.17,61.05,61.14,104792.0,54.9363,54.9453,54.8375,54.9183,104792.0
2021-09-20 11:55:00,61.15,61.16,61.05,61.07,41250.0,54.9273,54.9363,54.8375,54.8554,41250.0
2021-09-20 12:00:00,61.07,61.09,60.97,60.98,68466.0,54.8554,54.8734,54.7656,54.7746,68466.0
2021-09-20 12:05:00,60.98,60.99,60.88,60.9,92145.0,54.7746,54.7836,54.6848,54.7027,92145.0
2021-09-20 12:10:00,60.91,61.1,60.89,61.07,70402.0,54.7117,54.8824,54.6938,54.8554,70402.0
2021-09-20 12:15:00,61.06,61.08,60.99,60.99,38054.0,54.8465,54.8644,54.7836,54.7836,38054.0
2021-09-20 12:20:00,60.99,61.02,60.92,60.95,64437.0,54.7836,54.8105,54.7207,54.7476,64437.0
2021-09-20 12:25:00,60.98,61.19,60.96,61.15,33511.0,54.7746,54.9632,54.7566,54.9273,33511.0
2021-09-20 12:30:00,61.14,61.25,61.09,61.14,83746.0,54.9183,55.0171,54.8734,54.9183,83746.0
2021-09-20 12:35:00,61.13,61.24,61.09,61.24,43382.0,54.9093,55.0081,54.8734,55.0081,43382.0
2021-09-20 12:40:00,61.25,61.25,61.12,61.19,58153.0,55.0171,55.0171,54.9003,54.9632,58153.0
2021-09-20 12:45:00,61.2,61.23,61.12,61.17,65873.0,54.9722,54.9992,54.9003,54.9453,65873.0
2021-09-20 12:50:00,61.17,61.2,61.07,61.08,35364.0,54.9453,54.9722,54.8554,54.8644,35364.0
2021-09-20 12:55:00,61.08,61.12,61.03,61.07,66164.0,54.8644,54.9003,54.8195,54.8554,66164.0
2021-09-20 13:00:00,61.07,61.11,60.94,60.95,119266.0,54.8554,54.8914,54.7387,54.7476,119266.0
2021-09-20 13:05:00,60.95,60.98,60.88,60.93,100893.0,54.7476,54.7746,54.6848,54.7297,100893.0
2021-09-20 13:10:00,60.93,61.04,60.91,61.01,97357.0,54.7297,54.8285,54.7117,54.8015,97357.0
2021-09-20 13:15:00,61.0,61.08,60.94,61.08,61363.0,54.7926,54.8644,54.7387,54.8644,61363.0
2021-09-20 13:20:00,61.08,61.1,61.01,61.1,50192.0,54.8644,54.8824,54.8015,54.8824,50192.0
2021-09-20 13:25:00,61.1,61.2,61.08,61.2,69166.0,54.8824,54.9722,54.8644,54.9722,69166.0
2021-09-20 13:30:00,61.18,61.18,61.08,61.09,55219.0,54.9542,54.9542,54.8644,54.8734,55219.0
2021-09-20 13:35:00,61.1,61.38,61.08,61.38,49388.0,54.8824,55.1339,54.8644,55.1339,49388.0
2021-09-20 13:40:00,61.38,61.44,61.25,61.25,78963.0,55.1339,55.1878,55.0171,55.0171,78963.0
2021-09-20 13:45:00,61.26,61.38,61.25,61.35,118942.0,55.0261,55.1339,55.0171,55.1069,118942.0
2021-09-20 13:50:00,61.35,61.39,61.25,61.27,87245.0,55.1069,55.1429,55.0171,55.0351,87245.0
2021-09-20 13:55:00,61.26,61.36,61.24,61.33,43229.0,55.0261,55.1159,55.0081,55.089,43229.0
2021-09-20 14:00:00,61.34,61.42,61.23,61.39,106020.0,55.098,55.1698,54.9992,55.1429,106020.0
2021-09-20 14:05:00,61.39,61.39,61.12,61.13,51601.0,55.1429,55.1429,54.9003,54.9093,51601.0
2021-09-20 14:10:00,61.13,61.16,61.06,61.06,35069.0,54.9093,54.9363,54.8465,54.8465,35069.0
2021-09-20 14:15:00,61.07,61.18,61.04,61.15,59793.0,54.8554,54.9542,54.8285,54.9273,59793.0
2021-09-20 14:20:00,61.15,61.17,60.98,60.99,63835.0,54.9273,54.9453,54.7746,54.7836,63835.0
2021-09-20 14:25:00,60.99,61.09,60.98,61.05,50763.0,54.7836,54.8734,54.7746,54.8375,50763.0
2021-09-20 14:30:00,61.05,61.08,60.96,60.98,46447.0,54.8375,54.8644,54.7566,54.7746,46447.0
2021-09-20 14:35:00,60.98,61.03,60.88,61.0,110959.0,54.7746,54.8195,54.6848,54.7926,110959.0
2021-09-20 14:40:00,61.0,61.13,60.94,60.95,56924.0,54.7926,54.9093,54.7387,54.7476,56924.0
2021-09-20 14:45:00,60.93,61.08,60.91,61.0,38721.0,54.7297,54.8644,54.7117,54.7926,38721.0
2021-09-20 14:50:00,61.0,61.09,60.99,61.0,48290.0,54.7926,54.8734,54.7836,54.7926,48290.0
2021-09-20 14:55:00,61.0,61.12,60.92,61.02,95834.0,54.7926,54.9003,54.7207,54.8105,95834.0
2021-09-20 15:00:00,61.01,61.15,60.98,61.11,112474.0,54.8015,54.9273,54.7746,54.8914,112474.0
2021-09-20 15:05:00,61.1,61.1,60.97,61.04,62434.0,54.8824,54.8824,54.7656,54.8285,62434.0
2021-09-20 15:10:00,61.06,61.11,60.98,60.98,127371.0,54.8465,54.8914,54.7746,54.7746,127371.0
2021-09-20 15:15:00,60.99,61.07,60.93,60.99,95186.0,54.7836,54.8554,54.7297,54.7836,95186.0
2021-09-20 15:20:00,61.0,61.27,60.99,61.27,190306.0,54.7926,55.0351,54.7836,55.0351,190306.0
2021-09-20 15:25:00,61.27,61.45,61.23,61.45,190856.0,55.0351,55.1968,54.9992,55.1968,190856.0
2021-09-20 15:30:00,61.45,61.6,61.42,61.59,351793.0,55.1968,55.3315,55.1698,55.3225,351793.0
2021-09-20 15:35:00,61.59,61.73,61.56,61.66,214432.0,55.3225,55.4483,55.2956,55.3854,214432.0
2021-09-20 15:40:00,61.65,61.76,61.65,61.74,310281.0,55.3764,55.4752,55.3764,55.4573,310281.0
2021-09-20 15:45:00,61.75,61.84,61.7,61.76,244104.0,55.4662,55.5471,55.4213,55.4752,244104.0
2021-09-20 15:50:00,61.76,61.9,61.76,61.83,333536.0,55.4752,55.601,55.4752,55.5381,333536.0
2021-09-20 15:55:00,61.83,62.0,61.8,61.93,495414.0,55.5381,55.6908,55.5111,55.6279,495414.0
2021-09-21 09:30:00,62.2,62.48,62.2,62.27,194709.0,55.8704,56.122,55.8704,55.9333,194709.0
2021-09-21 09:35:00,62.25,62.54,62.19,62.45,239089.0,55.9154,56.1758,55.8615,56.095,239089.0
2021-09-21 09:40:00,62.44,62.45,62.01,62.07,152351.0,56.086,56.095,55.6998,55.7537,152351.0
2021-09-21 09:45:00,62.08,62.35,62.04,62.32,143618.0,55.7627,56.0052,55.7267,55.9782,143618.0
2021-09-21 09:50:00,62.31,62.35,61.95,62.01,98813.0,55.9693,56.0052,55.6459,55.6998,98813.0
2021-09-21 09:55:00,62.02,62.16,61.9,62.11,83868.0,55.7088,55.8345,55.601,55.7896,83868.0
2021-09-21 10:00:00,62.13,62.15,61.99,62.13,95272.0,55.8076,55.8255,55.6818,55.8076,95272.0
2021-09-21 10:05:00,62.12,62.14,61.79,61.79,94547.0,55.7986,55.8166,55.5022,55.5022,94547.0
2021-09-21 10:10:00,61.8,62.05,61.8,61.99,92175.0,55.5111,55.7357,55.5111,55.6818,92175.0
2021-09-21 10:15:00,61.98,62.12,61.93,62.0,101741.0,55.6728,55.7986,55.6279,55.6908,101741.0
2021-09-21 10:20:00,62.01,62.02,61.78,61.8,77511.0,55.6998,55.7088,55.4932,55.5111,77511.0
2021-09-21 10:25:00,61.8,61.95,61.71,61.91,63586.0,55.5111,55.6459,55.4303,55.61,63586.0
2021-09-21 10:30:00,61.92,61.97,61.77,61.86,54620.0,55.6189,55.6639,55.4842,55.565,54620.0
2021-09-21 10:35:00,61.86,61.89,61.77,61.88,49541.0,55.565,55.592,55.4842,55.583,49541.0
2021-09-21 10:40:00,61.91,61.91,61.67,61.67,38534.0,55.61,55.61,55.3944,55.3944,38534.0
2021-09-21 10:45:00,61.65,61.66,61.41,61.43,68448.0,55.3764,55.3854,55.1608,55.1788,68448.0
2021-09-21 10:50:00,61.43,61.51,61.38,61.5,167821.0,55.1788,55.2507,55.1339,55.2417,167821.0
2021-09-21 10:55:00,61.5,61.56,61.45,61.55,70390.0,55.2417,55.2956,55.1968,55.2866,70390.0
2021-09-21 11:00:00,61.55,61.62,61.41,61.61,94205.0,55.2866,55.3495,55.1608,55.3405,94205.0
2021-09-21 11:05:00,61.61,61.75,61.61,61.74,71615.0,55.3405,55.4662,55.3405,55.4573,71615.0
2021-09-21 11:10:00,61.73,61.73,61.59,61.66,53232.0,55.4483,55.4483,55.3225,55.3854,53232.0
2021-09-21 11:15:00,61.66,61.66,61.53,61.55,20651.0,55.3854,55.3854,55.2686,55.2866,20651.0
2021-09-21 11:20:00,61.55,61.6,61.48,61.55,39872.0,55.2866,55.3315,55.2237,55.2866,39872.0
2021-09-21 11:25:00,61.56,61.61,61.46,61.5,58345.0,55.2956,55.3405,55.2057,55.2417,58345.0
2021-09-21 11:30:00,61.51,61.88,61.51,61.83,104502.0,55.2507,55.583,55.2507,55.5381,104502.0
2021-09-21 11:35:00,61.82,61.9,61.79,61.8,68987.0,55.5291,55.601,55.5022,55.5111,68987.0
2021-09-21 11:40:00,61.83,61.91,61.8,61.88,20087.0,55.5381,55.61,55.5111,55.583,20087.0
2021-09-21 11:45:00,61.88,61.94,61.82,61.82,15331.0,55.583,55.6369,55.5291,55.5291,15331.0
2021-09-21 11:50:00,61.81,61.88,61.79,61.84,17176.0,55.5201,55.583,55.5022,55.5471,17176.0
2021-09-21 11:55:00,61.84,61.9,61.82,61.84,33145.0,55.5471,55.601,55.5291,55.5471,33145.0
2021-09-21 12:00:00,61.85,62.01,61.82,62.01,38185.0,55.5561,55.6998,55.5291,55.6998,38185.0
2021-09-21 12:05:00,62.0,62.05,61.97,62.04,42840.0,55.6908,55.7357,55.6639,55.7267,42840.0
2021-09-21 12:10:00,62.05,62.16,62.04,62.14,31625.0,55.7357,55.8345,55.7267,55.8166,31625.0
2021-09-21 12:15:00,62.12,62.18,62.06,62.11,38483.0,55.7986,55.8525,55.7447,55.7896,38483.0
2021-09-21 12:20:00,62.11,62.18,62.1,62.1,19182.0,55.7896,55.8525,55.7806,55.7806,19182.0
2021-09-21 12:25:00,62.1,62.13,62.02,62.07,20821.0,55.7806,55.8076,55.7088,55.7537,20821.0
2021-09-21 12:30:00,62.08,62.12,62.04,62.1,31581.0,55.7627,55.7986,55.7267,55.7806,31581.0
2021-09-21 12:35:00,62.09,62.11,62.05,62.09,28940.0,55.7716,55.7896,55.7357,55.7716,28940.0
2021-09-21 12:40:00,62.08,62.08,62.01,62.05,16747.0,55.7627,55.7627,55.6998,55.7357,16747.0
2021-09-21 12:45:00,62.05,62.05,61.98,62.0,18314.0,55.7357,55.7357,55.6728,55.6908,18314.0
2021-09-21 12:50:00,62.0,62.0,61.74,61.82,40065.0,55.6908,55.6908,55.4573,55.5291,40065.0
2021-09-21 12:55:00,61.83,61.96,61.82,61.94,25475.0,55.5381,55.6549,55.5291,55.6369,25475.0
2021-09-21 13:00:00,61.93,62.02,61.87,61.93,33457.0,55.6279,55.7088,55.574,55.6279,33457.0
2021-09-21 13:05:00,61.92,62.0,61.89,61.94,21798.0,55.6189,55.6908,55.592,55.6369,21798.0
2021-09-21 13:10:00,61.93,61.98,61.88,61.89,20550.0,55.6279,55.6728,55.583,55.592,20550.0
2021-09-21 13:15:00,61.9,62.01,61.89,62.0,37273.0,55.601,55.6998,55.592,55.6908,37273.0
2021-09-21 13:20:00,62.0,62.05,61.88,61.89,54889.0,55.6908,55.7357,55.583,55.592,54889.0
2021-09-21 13:25:00,61.9,61.98,61.85,61.9,26989.0,55.601,55.6728,55.5561,55.601,26989.0
2021-09-21 13:30:00,61.91,61.95,61.87,61.93,19520.0,55.61,55.6459,55.574,55.6279,19520.0
2021-09-21 13:35:00,61.94,62.03,61.9,62.02,16788.0,55.6369,55.7177,55.601,55.7088,16788.0
2021-09-21 13:40:00,62.01,62.01,61.93,61.94,23359.0,55.6998,55.6998,55.6279,55.6369,23359.0
2021-09-21 13:45:00,61.95,62.04,61.91,62.01,18276.0,55.6459,55.7267,55.61,55.6998,18276.0
2021-09-21 13:50:00,62.01,62.08,61.89,61.97,37492.0,55.6998,55.7627,55.592,55.6639,37492.0
2021-09-21 13:55:00,61.97,62.0,61.89,61.93,30066.0,55.6639,55.6908,55.592,55.6279,30066.0
2021-09-21 14:00:00,61.94,62.01,61.92,61.97,36759.0,55.6369,55.6998,55.6189,55.6639,36759.0
2021-09-21 14:05:00,61.96,61.99,61.9,61.94,17480.0,55.6549,55.6818,55.601,55.6369,17480.0
2021-09-21 14:10:00,61.94,61.97,61.93,61.95,20635.0,55.6369,55.6639,55.6279,55.6459,20635.0
2021-09-21 14:15:00,61.95,61.99,61.93,61.94,38358.0,55.6459,55.6818,55.6279,55.6369,38358.0
2021-09-21 14:20:00,61.93,61.94,61.83,61.84,45657.0,55.6279,55.6369,55.5381,55.5471,45657.0
2021-09-21 14:25:00,61.85,61.89,61.79,61.81,34158.0,55.5561,55.592,55.5022,55.5201,34158.0
2021-09-21 14:30:00,61.82,61.93,61.82,61.87,33572.0,55.5291,55.6279,55.5291,55.574,33572.0
2021-09-21 14:35:00,61.87,61.89,61.81,61.87,32533.0,55.574,55.592,55.5201,55.574,32533.0
2021-09-21 14:40:00,61.87,61.91,61.85,61.9,22759.0,55.574,55.61,55.5561,55.601,22759.0
2021-09-21 14:45:00,61.89,61.96,61.88,61.93,37485.0,55.592,55.6549,55.583,55.6279,37485.0
2021-09-21 14:50:00,61.93,62.14,61.93,62.05,80769.0,55.6279,55.8166,55.6279,55.7357,80769.0
2021-09-21 14:55:00,62.05,62.05,61.97,62.01,32343.0,55.7357,55.7357,55.6639,55.6998,32343.0
2021-09-21 15:00:00,62.01,62.15,62.01,62.05,102702.0,55.6998,55.8255,55.6998,55.7357,102702.0
2021-09-21 15:05:00,62.04,62.08,62.0,62.03,138840.0,55.7267,55.7627,55.6908,55.7177,138840.0
2021-09-21 15:10:00,62.02,62.1,61.99,62.1,76118.0,55.7088,55.7806,55.6818,55.7806,76118.0
2021-09-21 15:15:00,62.1,62.18,61.99,62.0,58476.0,55.7806,55.8525,55.6818,55.6908,58476.0
2021-09-21 15:20:00,62.0,62.18,62.0,62.15,35754.0,55.6908,55.8525,55.6908,55.8255,35754.0
2021-09-21 15:25:00,62.16,62.21,62.15,62.2,63821.0,55.8345,55.8794,55.8255,55.8704,63821.0
2021-09-21 15:30:00,62.19,62.3,62.18,62.28,62944.0,55.8615,55.9603,55.8525,55.9423,62944.0
2021-09-21 15:35:00,62.28,62.31,62.2,62.2,45266.0,55.9423,55.9693,55.8704,55.8704,45266.0
2021-09-21 15:40:00,62.19,62.24,62.14,62.15,71673.0,55.8615,55.9064,55.8166,55.8255,71673.0
2021-09-21 15:45:00,62.15,62.15,62.01,62.03,96705.0,55.8255,55.8255,55.6998,55.7177,96705.0
2021-09-21 15:50:00,62.03,62.04,61.85,61.86,97454.0,55.7177,55.7267,55.5561,55.565,97454.0
2021-09-21 15:55:00,61.86,61.86,61.76,61.8,204830.0,55.565,55.565,55.4752,55.5111,204830.0
2021-09-22 09:30:00,62.5,62.88,62.48,62.76,225329.0,56.1399,56.4812,56.122,56.3735,225329.0
2021-09-22 09:35:00,62.75,62.95,62.64,62.76,200786.0,56.3645,56.5441,56.2657,56.3735,200786.0
2021-09-22 09:40:00,62.74,62.82,62.46,62.63,99062.0,56.3555,56.4274,56.104,56.2567,99062.0
2021-09-22 09:45:00,62.63,62.71,62.54,62.61,90622.0,56.2567,56.3285,56.1758,56.2387,90622.0
2021-09-22 09:50:00,62.61,62.85,62.58,62.78,246513.0,56.2387,56.4543,56.2118,56.3914,246513.0
2021-09-22 09:55:00,62.77,62.95,62.77,62.91,63473.0,56.3824,56.5441,56.3824,56.5082,63473.0
2021-09-22 10:00:00,62.91,62.98,62.79,62.91,134829.0,56.5082,56.5711,56.4004,56.5082,134829.0
2021-09-22 10:05:00,62.92,62.93,62.76,62.78,142621.0,56.5172,56.5262,56.3735,56.3914,142621.0
2021-09-22 10:10:00,62.78,62.83,62.48,62.61,132505.0,56.3914,56.4363,56.122,56.2387,132505.0
2021-09-22 10:15:00,62.62,62.71,62.6,62.69,95267.0,56.2477,56.3285,56.2297,56.3106,95267.0
2021-09-22 10:20:00,62.69,62.72,62.52,62.63,70937.0,56.3106,56.3375,56.1579,56.2567,70937.0
2021-09-22 10:25:00,62.62,62.64,62.45,62.45,42190.0,56.2477,56.2657,56.095,56.095,42190.0
2021-09-22 10:30:00,62.46,62.55,62.38,62.52,39916.0,56.104,56.1848,56.0321,56.1579,39916.0
2021-09-22 10:35:00,62.52,62.56,62.46,62.47,36487.0,56.1579,56.1938,56.104,56.113,36487.0
2021-09-22 10:40:00,62.47,62.62,62.44,62.57,34749.0,56.113,56.2477,56.086,56.2028,34749.0
2021-09-22 10:45:00,62.56,62.7,62.52,62.69,91369.0,56.1938,56.3196,56.1579,56.3106,91369.0
2021-09-22 10:50:00,62.7,62.74,62.62,62.66,30952.0,56.3196,56.3555,56.2477,56.2836,30952.0
2021-09-22 10:55:00,62.66,62.71,62.6,62.71,33097.0,56.2836,56.3285,56.2297,56.3285,33097.0
2021-09-22 11:00:00,62.7,62.77,62.7,62.76,75516.0,56.3196,56.3824,56.3196,56.3735,75516.0
2021-09-22 11:05:00,62.76,62.82,62.7,62.71,27758.0,56.3735,56.4274,56.3196,56.3285,27758.0
2021-09-22 11:10:00,62.71,62.9,62.71,62.88,34001.0,56.3285,56.4992,56.3285,56.4812,34001.0
2021-09-22 11:15:00,62.9,62.95,62.89,62.91,36148.0,56.4992,56.5441,56.4902,56.5082,36148.0
2021-09-22 11:20:00,62.91,62.94,62.86,62.92,22022.0,56.5082,56.5351,56.4633,56.5172,22022.0
2021-09-22 11:25:00,62.93,63.01,62.92,62.95,27104.0,56.5262,56.598,56.5172,56.5441,27104.0
2021-09-22 11:30:00,62.94,63.05,62.9,63.02,38821.0,56.5351,56.6339,56.4992,56.607,38821.0
2021-09-22 11:35:00,63.02,63.09,62.96,62.99,32493.0,56.607,56.6699,56.5531,56.5801,32493.0
2021-09-22 11:40:00,62.99,63.04,62.93,63.04,22488.0,56.5801,56.625,56.5262,56.625,22488.0
2021-09-22 11:45:00,63.03,63.04,62.89,62.89,18981.0,56.616,56.625,56.4902,56.4902,18981.0
2021-09-22 11:50:00,62.89,63.04,62.83,62.86,124233.0,56.4902,56.625,56.4363,56.4633,124233.0
2021-09-22 11:55:00,62.83,62.94,62.83,62.92,33124.0,56.4363,56.5351,56.4363,56.5172,33124.0
2021-09-22 12:00:00,62.92,62.96,62.9,62.95,24310.0,56.5172,56.5531,56.4992,56.5441,24310.0
2021-09-22 12:05:00,62.95,62.96,62.85,62.89,17488.0,56.5441,56.5531,56.4543,56.4902,17488.0
2021-09-22 12:10:00,62.89,62.94,62.87,62.91,18482.0,56.4902,56.5351,56.4723,56.5082,18482.0
2021-09-22 12:15:00,62.91,62.93,62.84,62.87,14982.0,56.5082,56.5262,56.4453,56.4723,14982.0
2021-09-22 12:20:00,62.86,62.9,62.85,62.89,21440.0,56.4633,56.4992,56.4543,56.4902,21440.0
2021-09-22 12:25:00,62.89,62.95,62.88,62.94,14041.0,56.4902,56.5441,56.4812,56.5351,14041.0
2021-09-22 12:30:00,62.95,62.96,62.89,62.91,24648.0,56.5441,56.5531,56.4902,56.5082,24648.0
2021-09-22 12:35:00,62.91,62.99,62.91,62.91,16553.0,56.5082,56.5801,56.5082,56.5082,16553.0
2021-09-22 12:40:00,62.91,62.91,62.83,62.84,41464.0,56.5082,56.5082,56.4363,56.4453,41464.0
2021-09-22 12:45:00,62.84,62.88,62.83,62.84,38152.0,56.4453,56.4812,56.4363,56.4453,38152.0
2021-09-22 12:50:00,62.84,62.85,62.74,62.75,18542.0,56.4453,56.4543,56.3555,56.3645,18542.0
2021-09-22 12:55:00,62.74,62.85,62.73,62.84,25983.0,56.3555,56.4543,56.3465,56.4453,25983.0
2021-09-22 13:00:00,62.83,62.86,62.77,62.77,12126.0,56.4363,56.4633,56.3824,56.3824,12126.0
2021-09-22 13:05:00,62.77,62.83,62.76,62.83,10141.0,56.3824,56.4363,56.3735,56.4363,10141.0
2021-09-22 13:10:00,62.83,62.85,62.79,62.83,28124.0,56.4363,56.4543,56.4004,56.4363,28124.0
2021-09-22 13:15:00,62.83,62.9,62.8,62.88,17782.0,56.4363,56.4992,56.4094,56.4812,17782.0
2021-09-22 13:20:00,62.88,62.91,62.86,62.87,15280.0,56.4812,56.5082,56.4633,56.4723,15280.0
2021-09-22 13:25:00,62.85,62.9,62.84,62.88,15178.0,56.4543,56.4992,56.4453,56.4812,15178.0
2021-09-22 13:30:00,62.87,63.0,62.85,62.98,22331.0,56.4723,56.589,56.4543,56.5711,22331.0
2021-09-22 13:35:00,62.99,63.01,62.9,62.94,17027.0,56.5801,56.598,56.4992,56.5351,17027.0
2021-09-22 13:40:00,62.94,62.99,62.92,62.95,13993.0,56.5351,56.5801,56.5172,56.5441,13993.0
2021-09-22 13:45:00,62.95,62.95,62.88,62.94,27158.0,56.5441,56.5441,56.4812,56.5351,27158.0
2021-09-22 13:50:00,62.94,62.94,62.87,62.92,22978.0,56.5351,56.5351,56.4723,56.5172,22978.0
2021-09-22 13:55:00,62.91,62.98,62.88,62.98,21042.0,56.5082,56.5711,56.4812,56.5711,21042.0
2021-09-22 14:00:00,62.96,63.25,62.85,63.21,174707.0,56.5531,56.8136,56.4543,56.7777,174707.0
2021-09-22 14:05:00,63.21,63.22,63.09,63.17,70483.0,56.7777,56.7866,56.6699,56.7417,70483.0
2021-09-22 14:10:00,63.18,63.24,63.15,63.21,163153.0,56.7507,56.8046,56.7238,56.7777,163153.0
2021-09-22 14:15:00,63.21,63.33,63.17,63.19,66923.0,56.7777,56.8855,56.7417,56.7597,66923.0
2021-09-22 14:20:00,63.2,63.24,63.03,63.08,123931.0,56.7687,56.8046,56.616,56.6609,123931.0
2021-09-22 14:25:00,63.09,63.26,63.08,63.26,39533.0,56.6699,56.8226,56.6609,56.8226,39533.0
2021-09-22 14:30:00,63.25,63.33,63.16,63.25,44955.0,56.8136,56.8855,56.7328,56.8136,44955.0
2021-09-22 14:35:00,63.24,63.37,63.22,63.25,77139.0,56.8046,56.9214,56.7866,56.8136,77139.0
2021-09-22 14:40:00,63.24,63.24,63.11,63.13,86962.0,56.8046,56.8046,56.6878,56.7058,86962.0
2021-09-22 14:45:00,63.11,63.15,62.92,62.94,97634.0,56.6878,56.7238,56.5172,56.5351,97634.0
2021-09-22 14:50:00,62.92,63.13,62.8,63.07,115354.0,56.5172,56.7058,56.4094,56.6519,115354.0
2021-09-22 14:55:00,63.08,63.13,62.96,63.1,65580.0,56.6609,56.7058,56.5531,56.6789,65580.0
2021-09-22 15:00:00,63.11,63.11,62.99,63.09,54709.0,56.6878,56.6878,56.5801,56.6699,54709.0
2021-09-22 15:05:00,63.1,63.14,63.01,63.13,98187.0,56.6789,56.7148,56.598,56.7058,98187.0
2021-09-22 15:10:00,63.13,63.32,63.07,63.32,190576.0,56.7058,56.8765,56.6519,56.8765,190576.0
2021-09-22 15:15:00,63.32,63.36,63.28,63.34,114739.0,56.8765,56.9124,56.8405,56.8944,114739.0
2021-09-22 15:20:00,63.35,63.44,63.28,63.43,157706.0,56.9034,56.9843,56.8405,56.9753,157706.0
2021-09-22 15:25:00,63.43,63.45,63.34,63.4,113460.0,56.9753,56.9932,56.8944,56.9483,113460.0
2021-09-22 15:30:00,63.4,63.42,63.25,63.29,108471.0,56.9483,56.9663,56.8136,56.8495,108471.0
2021-09-22 15:35:00,63.29,63.47,63.28,63.45,40013.0,56.8495,57.0112,56.8405,56.9932,40013.0
2021-09-22 15:40:00,63.44,63.47,63.22,63.28,121957.0,56.9843,57.0112,56.7866,56.8405,121957.0
2021-09-22 15:45:00,63.26,63.31,63.12,63.12,128622.0,56.8226,56.8675,56.6968,56.6968,128622.0
2021-09-22 15:50:00,63.11,63.11,62.97,62.97,207120.0,56.6878,56.6878,56.5621,56.5621,207120.0
2021-09-22 15:55:00,62.97,62.97,62.8,62.85,593274.0,56.5621,56.5621,56.4094,56.4543,593274.0
2021-09-23 09:30:00,63.59,63.7,63.31,63.7,332837.0,57.119,57.2178,56.8675,57.2178,332837.0
2021-09-23 09:35:00,63.71,64.32,63.7,64.31,468279.0,57.2268,57.7747,57.2178,57.7657,468279.0
2021-09-23 09:40:00,64.3,64.45,64.08,64.41,217496.0,57.7567,57.8915,57.5591,57.8556,217496.0
2021-09-23 09:45:00,64.4,64.53,64.34,64.46,148326.0,57.8466,57.9633,57.7927,57.9005,148326.0
2021-09-23 09:50:00,64.45,64.55,64.32,64.51,163359.0,57.8915,57.9813,57.7747,57.9454,163359.0
2021-09-23 09:55:00,64.52,64.61,64.45,64.57,134737.0,57.9544,58.0352,57.8915,57.9993,134737.0
2021-09-23 10:00:00,64.57,64.64,64.5,64.64,174519.0,57.9993,58.0621,57.9364,58.0621,174519.0
2021-09-23 10:05:00,64.64,64.67,64.44,64.49,65761.0,58.0621,58.0891,57.8825,57.9274,65761.0
2021-09-23 10:10:00,64.5,64.68,64.5,64.63,58201.0,57.9364,58.0981,57.9364,58.0532,58201.0
2021-09-23 10:15:00,64.63,64.68,64.52,64.57,91350.0,58.0532,58.0981,57.9544,57.9993,91350.0
2021-09-23 10:20:00,64.55,64.69,64.55,64.64,53823.0,57.9813,58.1071,57.9813,58.0621,53823.0
2021-09-23 10:25:00,64.64,64.73,64.64,64.67,53481.0,58.0621,58.143,58.0621,58.0891,53481.0
2021-09-23 10:30:00,64.67,64.8,64.62,64.75,76394.0,58.0891,58.2059,58.0442,58.161,76394.0
2021-09-23 10:35:00,64.74,64.84,64.7,64.83,96928.0,58.152,58.2418,58.116,58.2328,96928.0
2021-09-23 10:40:00,64.84,64.9,64.79,64.88,61211.0,58.2418,58.2957,58.1969,58.2777,61211.0
2021-09-23 10:45:00,64.88,64.92,64.84,64.92,76003.0,58.2777,58.3137,58.2418,58.3137,76003.0
2021-09-23 10:50:00,64.9,65.02,64.87,65.01,98438.0,58.2957,58.4035,58.2687,58.3945,98438.0
2021-09-23 10:55:00,65.0,65.04,64.93,65.02,62591.0,58.3855,58.4214,58.3226,58.4035,62591.0
2021-09-23 11:00:00,65.02,65.05,64.94,65.03,62203.0,58.4035,58.4304,58.3316,58.4125,62203.0
2021-09-23 11:05:00,65.03,65.1,65.01,65.03,44226.0,58.4125,58.4753,58.3945,58.4125,44226.0
2021-09-23 11:10:00,65.03,65.03,64.87,64.87,42556.0,58.4125,58.4125,58.2687,58.2687,42556.0
2021-09-23 11:15:00,64.87,65.05,64.84,65.05,82144.0,58.2687,58.4304,58.2418,58.4304,82144.0
2021-09-23 11:20:00,65.05,65.06,64.95,65.0,55968.0,58.4304,58.4394,58.3406,58.3855,55968.0
2021-09-23 11:25:00,65.0,65.12,64.98,65.11,130779.0,58.3855,58.4933,58.3675,58.4843,130779.0
2021-09-23 11:30:00,65.11,65.14,65.06,65.11,67494.0,58.4843,58.5113,58.4394,58.4843,67494.0
2021-09-23 11:35:00,65.1,65.16,65.07,65.12,57669.0,58.4753,58.5292,58.4484,58.4933,57669.0
2021-09-23 11:40:00,65.12,65.13,64.97,65.05,46559.0,58.4933,58.5023,58.3586,58.4304,46559.0
2021-09-23 11:45:00,65.07,65.09,64.97,65.03,62970.0,58.4484,58.4664,58.3586,58.4125,62970.0
2021-09-23 11:50:00,65.03,65.09,64.99,65.07,62731.0,58.4125,58.4664,58.3765,58.4484,62731.0
2021-09-23 11:55:00,65.07,65.12,65.04,65.12,27242.0,58.4484,58.4933,58.4214,58.4933,27242.0
2021-09-23 12:00:00,65.11,65.17,65.06,65.16,47117.0,58.4843,58.5382,58.4394,58.5292,47117.0
2021-09-23 12:05:00,65.17,65.22,65.16,65.2,87016.0,58.5382,58.5831,58.5292,58.5652,87016.0
2021-09-23 12:10:00,65.21,65.22,65.13,65.19,47598.0,58.5741,58.5831,58.5023,58.5562,47598.0
2021-09-23 12:15:00,65.19,65.22,65.14,65.18,158491.0,58.5562,58.5831,58.5113,58.5472,158491.0
2021-09-23 12:20:00,65.17,65.2,65.15,65.16,58663.0,58.5382,58.5652,58.5202,58.5292,58663.0
2021-09-23 12:25:00,65.15,65.21,65.1,65.17,47662.0,58.5202,58.5741,58.4753,58.5382,47662.0
2021-09-23 12:30:00,65.17,65.2,65.13,65.16,222241.0,58.5382,58.5652,58.5023,58.5292,222241.0
2021-09-23 12:35:00,65.17,65.2,65.14,65.18,64472.0,58.5382,58.5652,58.5113,58.5472,64472.0
2021-09-23 12:40:00,65.18,65.28,65.18,65.26,218750.0,58.5472,58.637,58.5472,58.6191,218750.0
2021-09-23 12:45:00,65.25,65.31,65.19,65.31,154823.0,58.6101,58.664,58.5562,58.664,154823.0
2021-09-23 12:50:00,65.31,65.33,65.27,65.27,35310.0,58.664,58.6819,58.628,58.628,35310.0
2021-09-23 12:55:00,65.27,65.28,65.19,65.21,41631.0,58.628,58.637,58.5562,58.5741,41631.0
2021-09-23 13:00:00,65.21,65.31,65.21,65.31,51145.0,58.5741,58.664,58.5741,58.664,51145.0
2021-09-23 13:05:00,65.31,65.35,65.27,65.34,108926.0,58.664,58.6999,58.628,58.6909,108926.0
2021-09-23 13:10:00,65.33,65.36,65.3,65.33,108131.0,58.6819,58.7089,58.655,58.6819,108131.0
2021-09-23 13:15:00,65.33,65.36,65.3,65.36,105274.0,58.6819,58.7089,58.655,58.7089,105274.0
2021-09-23 13:20:00,65.36,65.37,65.31,65.36,43471.0,58.7089,58.7179,58.664,58.7089,43471.0
2021-09-23 13:25:00,65.36,65.42,65.34,65.42,39794.0,58.7089,58.7628,58.6909,58.7628,39794.0
2021-09-23 13:30:00,65.41,65.47,65.4,65.42,87147.0,58.7538,58.8077,58.7448,58.7628,87147.0
2021-09-23 13:35:00,65.43,65.46,65.39,65.44,33698.0,58.7718,58.7987,58.7358,58.7807,33698.0
2021-09-23 13:40:00,65.45,65.47,65.42,65.47,26570.0,58.7897,58.8077,58.7628,58.8077,26570.0
2021-09-23 13:45:00,65.47,65.54,65.42,65.53,58027.0,58.8077,58.8706,58.7628,58.8616,58027.0
2021-09-23 13:50:00,65.54,65.56,65.5,65.53,64926.0,58.8706,58.8885,58.8346,58.8616,64926.0
2021-09-23 13:55:00,65.53,65.54,65.47,65.51,79495.0,58.8616,58.8706,58.8077,58.8436,79495.0
2021-09-23 14:00:00,65.51,65.59,65.47,65.55,125285.0,58.8436,58.9155,58.8077,58.8795,125285.0
2021-09-23 14:05:00,65.55,65.59,65.47,65.48,154963.0,58.8795,58.9155,58.8077,58.8167,154963.0
2021-09-23 14:10:00,65.47,65.52,65.41,65.5,83208.0,58.8077,58.8526,58.7538,58.8346,83208.0
2021-09-23 14:15:00,65.51,65.53,65.49,65.52,33965.0,58.8436,58.8616,58.8257,58.8526,33965.0
2021-09-23 14:20:00,65.53,65.58,65.5,65.56,76687.0,58.8616,58.9065,58.8346,58.8885,76687.0
2021-09-23 14:25:00,65.56,65.57,65.52,65.53,58574.0,58.8885,58.8975,58.8526,58.8616,58574.0
2021-09-23 14:30:00,65.53,65.59,65.45,65.47,83569.0,58.8616,58.9155,58.7897,58.8077,83569.0
2021-09-23 14:35:00,65.46,65.51,65.36,65.37,249249.0,58.7987,58.8436,58.7089,58.7179,249249.0
2021-09-23 14:40:00,65.38,65.41,65.29,65.32,115462.0,58.7268,58.7538,58.646,58.6729,115462.0
2021-09-23 14:45:00,65.33,65.37,65.27,65.27,57268.0,58.6819,58.7179,58.628,58.628,57268.0
2021-09-23 14:50:00,65.26,65.31,65.25,65.26,71319.0,58.6191,58.664,58.6101,58.6191,71319.0
2021-09-23 14:55:00,65.26,65.29,65.23,65.29,61660.0,58.6191,58.646,58.5921,58.646,61660.0
2021-09-23 15:00:00,65.29,65.32,65.27,65.31,107708.0,58.646,58.6729,58.628,58.664,107708.0
2021-09-23 15:05:00,65.31,65.32,65.23,65.23,41455.0,58.664,58.6729,58.5921,58.5921,41455.0
2021-09-23 15:10:00,65.23,65.23,65.13,65.14,39220.0,58.5921,58.5921,58.5023,58.5113,39220.0
2021-09-23 15:15:00,65.14,65.22,65.13,65.19,33224.0,58.5113,58.5831,58.5023,58.5562,33224.0
2021-09-23 15:20:00,65.19,65.29,65.18,65.28,45287.0,58.5562,58.646,58.5472,58.637,45287.0
2021-09-23 15:25:00,65.29,65.3,65.24,65.29,57710.0,58.646,58.655,58.6011,58.646,57710.0
2021-09-23 15:30:00,65.3,65.31,65.2,65.28,95191.0,58.655,58.664,58.5652,58.637,95191.0
2021-09-23 15:35:00,65.28,65.29,65.18,65.28,66453.0,58.637,58.646,58.5472,58.637,66453.0
2021-09-23 15:40:00,65.28,65.33,65.24,65.3,108479.0,58.637,58.6819,58.6011,58.655,108479.0
2021-09-23 15:45:00,65.3,65.34,65.27,65.31,152921.0,58.655,58.6909,58.628,58.664,152921.0
2021-09-23 15:50:00,65.3,65.31,65.23,65.27,270136.0,58.655,58.664,58.5921,58.628,270136.0
2021-09-23 15:55:00,65.27,65.27,65.17,65.22,504608.0,58.628,58.628,58.5382,58.5831,504608.0
2021-09-24 09:30:00,64.97,65.47,64.89,65.43,488764.0,58.3586,58.8077,58.2867,58.7718,488764.0
2021-09-24 09:35:00,65.44,65.52,65.11,65.28,226015.0,58.7807,58.8526,58.4843,58.637,226015.0
2021-09-24 09:40:00,65.28,65.58,65.26,65.56,102709.0,58.637,58.9065,58.6191,58.8885,102709.0
2021-09-24 09:45:00,65.56,65.71,65.24,65.29,406327.0,58.8885,59.0233,58.6011,58.646,406327.0
2021-09-24 09:50:00,65.29,65.7,65.26,65.68,202671.0,58.646,59.0143,58.6191,58.9963,202671.0
2021-09-24 09:55:00,65.66,65.89,65.65,65.87,138635.0,58.9784,59.1849,58.9694,59.167,138635.0
2021-09-24 10:00:00,65.88,65.93,65.77,65.92,117261.0,59.176,59.2209,59.0772,59.2119,117261.0
2021-09-24 10:05:00,65.92,66.03,65.84,65.89,214410.0,59.2119,59.3107,59.14,59.1849,214410.0
2021-09-24 10:10:00,65.89,65.96,65.81,65.84,113854.0,59.1849,59.2478,59.1131,59.14,113854.0
2021-09-24 10:15:00,65.82,65.95,65.73,65.85,111171.0,59.1221,59.2388,59.0412,59.149,111171.0
2021-09-24 10:20:00,65.85,65.93,65.81,65.84,94251.0,59.149,59.2209,59.1131,59.14,94251.0
2021-09-24 10:25:00,65.84,65.97,65.84,65.95,110957.0,59.14,59.2568,59.14,59.2388,110957.0
2021-09-24 10:30:00,65.96,65.99,65.81,65.81,101126.0,59.2478,59.2748,59.1131,59.1131,101126.0
2021-09-24 10:35:00,65.81,65.94,65.78,65.86,76722.0,59.1131,59.2299,59.0861,59.158,76722.0
2021-09-24 10:40:00,65.86,65.92,65.85,65.9,72984.0,59.158,59.2119,59.149,59.1939,72984.0
2021-09-24 10:45:00,65.9,66.03,65.81,66.03,116130.0,59.1939,59.3107,59.1131,59.3107,116130.0
2021-09-24 10:50:00,66.02,66.05,65.87,65.89,100048.0,59.3017,59.3287,59.167,59.1849,100048.0
2021-09-24 10:55:00,65.9,65.98,65.84,65.98,131568.0,59.1939,59.2658,59.14,59.2658,131568.0
2021-09-24 11:00:00,65.98,66.02,65.94,65.98,95014.0,59.2658,59.3017,59.2299,59.2658,95014.0
2021-09-24 11:05:00,65.97,66.08,65.91,66.08,120199.0,59.2568,59.3556,59.2029,59.3556,120199.0
2021-09-24 11:10:00,66.08,66.08,66.0,66.0,70985.0,59.3556,59.3556,59.2838,59.2838,70985.0
2021-09-24 11:15:00,66.0,66.1,65.97,66.08,59505.0,59.2838,59.3736,59.2568,59.3556,59505.0
2021-09-24 11:20:00,66.07,66.09,66.01,66.01,78122.0,59.3466,59.3646,59.2927,59.2927,78122.0
2021-09-24 11:25:00,66.01,66.01,65.92,65.97,50370.0,59.2927,59.2927,59.2119,59.2568,50370.0
2021-09-24 11:30:00,65.97,66.04,65.94,66.04,53242.0,59.2568,59.3197,59.2299,59.3197,53242.0
2021-09-24 11:35:00,66.04,66.06,65.94,66.05,71561.0,59.3197,59.3376,59.2299,59.3287,71561.0
2021-09-24 11:40:00,66.05,66.08,66.02,66.08,60875.0,59.3287,59.3556,59.3017,59.3556,60875.0
2021-09-24 11:45:00,66.09,66.11,66.04,66.05,75350.0,59.3646,59.3826,59.3197,59.3287,75350.0
2021-09-24 11:50:00,66.05,66.13,66.04,66.11,77282.0,59.3287,59.4005,59.3197,59.3826,77282.0
2021-09-24 11:55:00,66.11,66.14,66.08,66.13,74721.0,59.3826,59.4095,59.3556,59.4005,74721.0
2021-09-24 12:00:00,66.14,66.2,66.12,66.18,98994.0,59.4095,59.4634,59.3915,59.4454,98994.0
2021-09-24 12:05:00,66.18,66.23,66.18,66.23,43977.0,59.4454,59.4903,59.4454,59.4903,43977.0
2021-09-24 12:10:00,66.23,66.24,66.14,66.17,55058.0,59.4903,59.4993,59.4095,59.4365,55058.0
2021-09-24 12:15:00,66.18,66.21,66.1,66.1,120818.0,59.4454,59.4724,59.3736,59.3736,120818.0
2021-09-24 12:20:00,66.09,66.11,66.03,66.1,76646.0,59.3646,59.3826,59.3107,59.3736,76646.0
2021-09-24 12:25:00,66.09,66.14,66.07,66.12,61619.0,59.3646,59.4095,59.3466,59.3915,61619.0
2021-09-24 12:30:00,66.12,66.15,66.09,66.1,44845.0,59.3915,59.4185,59.3646,59.3736,44845.0
2021-09-24 12:35:00,66.1,66.13,66.07,66.08,30444.0,59.3736,59.4005,59.3466,59.3556,30444.0
2021-09-24 12:40:00,66.08,66.11,66.05,66.05,48534.0,59.3556,59.3826,59.3287,59.3287,48534.0
2021-09-24 12:45:00,66.05,66.08,66.01,66.06,50147.0,59.3287,59.3556,59.2927,59.3376,50147.0
2021-09-24 12:50:00,66.06,66.12,66.04,66.11,29654.0,59.3376,59.3915,59.3197,59.3826,29654.0
2021-09-24 12:55:00,66.11,66.13,66.01,66.07,43413.0,59.3826,59.4005,59.2927,59.3466,43413.0
2021-09-24 13:00:00,66.08,66.09,66.03,66.04,44646.0,59.3556,59.3646,59.3107,59.3197,44646.0
2021-09-24 13:05:00,66.03,66.08,66.0,66.02,35596.0,59.3107,59.3556,59.2838,59.3017,35596.0
2021-09-24 13:10:00,66.02,66.09,66.01,66.06,39675.0,59.3017,59.3646,59.2927,59.3376,39675.0
2021-09-24 13:15:00,66.07,66.1,66.03,66.06,61756.0,59.3466,59.3736,59.3107,59.3376,61756.0
2021-09-24 13:20:00,66.07,66.12,66.06,66.07,56583.0,59.3466,59.3915,59.3376,59.3466,56583.0
2021-09-24 13:25:00,66.08,66.14,66.05,66.14,99057.0,59.3556,59.4095,59.3287,59.4095,99057.0
2021-09-24 13:30:00,66.14,66.16,66.04,66.08,65104.0,59.4095,59.4275,59.3197,59.3556,65104.0
2021-09-24 13:35:00,66.08,66.12,66.07,66.09,28250.0,59.3556,59.3915,59.3466,59.3646,28250.0
2021-09-24 13:40:00,66.08,66.12,66.05,66.11,42532.0,59.3556,59.3915,59.3287,59.3826,42532.0
2021-09-24 13:45:00,66.11,66.12,66.07,66.07,39459.0,59.3826,59.3915,59.3466,59.3466,39459.0
2021-09-24 13:50:00,66.07,66.09,65.96,65.97,59037.0,59.3466,59.3646,59.2478,59.2568,59037.0
2021-09-24 13:55:00,65.97,66.01,65.94,65.97,77498.0,59.2568,59.2927,59.2299,59.2568,77498.0
2021-09-24 14:00:00,65.97,66.02,65.97,65.99,36310.0,59.2568,59.3017,59.2568,59.2748,36310.0
2021-09-24 14:05:00,66.0,66.01,65.97,66.0,64799.0,59.2838,59.2927,59.2568,59.2838,64799.0
2021-09-24 14:10:00,66.0,66.0,65.96,65.96,29873.0,59.2838,59.2838,59.2478,59.2478,29873.0
2021-09-24 14:15:00,65.97,66.06,65.97,66.06,78758.0,59.2568,59.3376,59.2568,59.3376,78758.0
2021-09-24 14:20:00,66.06,66.09,66.04,66.08,37725.0,59.3376,59.3646,59.3197,59.3556,37725.0
2021-09-24 14:25:00,66.08,66.09,66.05,66.08,28848.0,59.3556,59.3646,59.3287,59.3556,28848.0
2021-09-24 14:30:00,66.08,66.1,66.0,66.04,36937.0,59.3556,59.3736,59.2838,59.3197,36937.0
2021-09-24 14:35:00,66.04,66.05,65.97,66.0,68079.0,59.3197,59.3287,59.2568,59.2838,68079.0
2021-09-24 14:40:00,66.0,66.04,65.99,66.02,62524.0,59.2838,59.3197,59.2748,59.3017,62524.0
2021-09-24 14:45:00,66.02,66.04,65.99,66.03,51307.0,59.3017,59.3197,59.2748,59.3107,51307.0
2021-09-24 14:50:00,66.02,66.04,65.99,66.03,44499.0,59.3017,59.3197,59.2748,59.3107,44499.0
2021-09-24 14:55:00,66.04,66.09,66.03,66.08,44853.0,59.3197,59.3646,59.3107,59.3556,44853.0
2021-09-24 15:00:00,66.08,66.08,65.98,65.98,48326.0,59.3556,59.3556,59.2658,59.2658,48326.0
2021-09-24 15:05:00,65.98,65.99,65.88,65.91,102683.0,59.2658,59.2748,59.176,59.2029,102683.0
2021-09-24 15:10:00,65.91,66.0,65.88,66.0,106577.0,59.2029,59.2838,59.176,59.2838,106577.0
2021-09-24 15:15:00,66.0,66.02,65.92,65.93,62090.0,59.2838,59.3017,59.2119,59.2209,62090.0
2021-09-24 15:20:00,65.94,66.03,65.9,65.98,103933.0,59.2299,59.3107,59.1939,59.2658,103933.0
2021-09-24 15:25:00,65.98,66.01,65.94,66.01,86307.0,59.2658,59.2927,59.2299,59.2927,86307.0
2021-09-24 15:30:00,66.01,66.04,65.96,65.97,239491.0,59.2927,59.3197,59.2478,59.2568,239491.0
2021-09-24 15:35:00,65.96,65.97,65.88,65.94,248783.0,59.2478,59.2568,59.176,59.2299,248783.0
2021-09-24 15:40:00,65.94,66.04,65.92,66.02,265222.0,59.2299,59.3197,59.2119,59.3017,265222.0
2021-09-24 15:45:00,66.02,66.09,65.99,66.01,229358.0,59.3017,59.3646,59.2748,59.2927,229358.0
2021-09-24 15:50:00,66.01,66.1,65.98,66.05,289698.0,59.2927,59.3736,59.2658,59.3287,289698.0
2021-09-24 15:55:00,66.05,66.05,65.88,65.9,644993.0,59.3287,59.3287,59.176,59.1939,644993.0
2021-09-27 09:30:00,66.69,67.12,66.49,66.95,445248.0,59.9035,60.2898,59.7239,60.1371,445248.0
2021-09-27 09:35:00,66.96,67.5,66.89,67.49,312406.0,60.1461,60.6311,60.0832,60.6221,312406.0
2021-09-27 09:40:00,67.5,67.58,67.28,67.49,261849.0,60.6311,60.703,60.4335,60.6221,261849.0
2021-09-27 09:45:00,67.5,67.72,67.45,67.71,314739.0,60.6311,60.8287,60.5862,60.8197,314739.0
2021-09-27 09:50:00,67.7,67.83,67.55,67.77,255678.0,60.8108,60.9275,60.676,60.8736,255678.0
2021-09-27 09:55:00,67.77,67.87,67.68,67.75,237660.0,60.8736,60.9635,60.7928,60.8557,237660.0
2021-09-27 10:00:00,67.75,67.83,67.58,67.77,217481.0,60.8557,60.9275,60.703,60.8736,217481.0
2021-09-27 10:05:00,67.78,67.91,67.58,67.67,184133.0,60.8826,60.9994,60.703,60.7838,184133.0
2021-09-27 10:10:00,67.67,67.85,67.6,67.85,240232.0,60.7838,60.9455,60.7209,60.9455,240232.0
2021-09-27 10:15:00,67.86,67.88,67.65,67.67,138888.0,60.9545,60.9724,60.7658,60.7838,138888.0
2021-09-27 10:20:00,67.67,67.78,67.56,67.75,125746.0,60.7838,60.8826,60.685,60.8557,125746.0
2021-09-27 10:25:00,67.75,67.84,67.69,67.83,104041.0,60.8557,60.9365,60.8018,60.9275,104041.0
2021-09-27 10:30:00,67.83,67.99,67.82,67.96,208450.0,60.9275,61.0712,60.9185,61.0443,208450.0
2021-09-27 10:35:00,67.96,67.98,67.76,67.82,94219.0,61.0443,61.0623,60.8647,60.9185,94219.0
2021-09-27 10:40:00,67.83,67.98,67.8,67.93,87494.0,60.9275,61.0623,60.9006,61.0174,87494.0
2021-09-27 10:45:00,67.97,68.0,67.82,67.94,69746.0,61.0533,61.0802,60.9185,61.0263,69746.0
2021-09-27 10:50:00,67.94,68.05,67.92,68.04,172304.0,61.0263,61.1251,61.0084,61.1162,172304.0
2021-09-27 10:55:00,68.03,68.18,67.97,68.17,193542.0,61.1072,61.2419,61.0533,61.2329,193542.0
2021-09-27 11:00:00,68.18,68.21,68.06,68.09,115946.0,61.2419,61.2689,61.1341,61.1611,115946.0
2021-09-27 11:05:00,68.08,68.27,68.05,68.25,64975.0,61.1521,61.3228,61.1251,61.3048,64975.0
2021-09-27 11:10:00,68.26,68.28,68.18,68.22,41672.0,61.3138,61.3317,61.2419,61.2778,41672.0
2021-09-27 11:15:00,68.23,68.33,68.2,68.2,60568.0,61.2868,61.3766,61.2599,61.2599,60568.0
2021-09-27 11:20:00,68.21,68.29,68.14,68.27,111900.0,61.2689,61.3407,61.206,61.3228,111900.0
2021-09-27 11:25:00,68.26,68.3,68.21,68.25,63794.0,61.3138,61.3497,61.2689,61.3048,63794.0
2021-09-27 11:30:00,68.24,68.37,68.21,68.28,80062.0,61.2958,61.4126,61.2689,61.3317,80062.0
2021-09-27 11:35:00,68.28,68.33,68.22,68.32,122620.0,61.3317,61.3766,61.2778,61.3677,122620.0
2021-09-27 11:40:00,68.32,68.35,68.25,68.32,58682.0,61.3677,61.3946,61.3048,61.3677,58682.0
2021-09-27 11:45:00,68.31,68.37,68.23,68.34,49748.0,61.3587,61.4126,61.2868,61.3856,49748.0
2021-09-27 11:50:00,68.35,68.41,68.26,68.27,53184.0,61.3946,61.4485,61.3138,61.3228,53184.0
2021-09-27 11:55:00,68.27,68.36,68.19,68.36,50563.0,61.3228,61.4036,61.2509,61.4036,50563.0
2021-09-27 12:00:00,68.37,68.37,68.28,68.34,27533.0,61.4126,61.4126,61.3317,61.3856,27533.0
2021-09-27 12:05:00,68.34,68.38,68.31,68.36,33107.0,61.3856,61.4216,61.3587,61.4036,33107.0
2021-09-27 12:10:00,68.36,68.41,68.35,68.37,51419.0,61.4036,61.4485,61.3946,61.4126,51419.0
2021-09-27 12:15:00,68.37,68.4,68.35,68.38,47419.0,61.4126,61.4395,61.3946,61.4216,47419.0
2021-09-27 12:20:00,68.38,68.44,68.34,68.43,46520.0,61.4216,61.4755,61.3856,61.4665,46520.0
2021-09-27 12:25:00,68.43,68.46,68.38,68.45,89297.0,61.4665,61.4934,61.4216,61.4844,89297.0
2021-09-27 12:30:00,68.45,68.49,68.39,68.45,54302.0,61.4844,61.5204,61.4305,61.4844,54302.0
2021-09-27 12:35:00,68.46,68.46,68.39,68.39,55979.0,61.4934,61.4934,61.4305,61.4305,55979.0
2021-09-27 12:40:00,68.39,68.42,68.33,68.4,38128.0,61.4305,61.4575,61.3766,61.4395,38128.0
2021-09-27 12:45:00,68.4,68.41,68.31,68.37,49646.0,61.4395,61.4485,61.3587,61.4126,49646.0
2021-09-27 12:50:00,68.36,68.47,68.32,68.44,43215.0,61.4036,61.5024,61.3677,61.4755,43215.0
2021-09-27 12:55:00,68.43,68.47,68.37,68.37,82367.0,61.4665,61.5024,61.4126,61.4126,82367.0
2021-09-27 13:00:00,68.36,68.48,68.28,68.46,161243.0,61.4036,61.5114,61.3317,61.4934,161243.0
2021-09-27 13:05:00,68.46,68.49,68.41,68.44,98048.0,61.4934,61.5204,61.4485,61.4755,98048.0
2021-09-27 13:10:00,68.44,68.47,68.34,68.46,72822.0,61.4755,61.5024,61.3856,61.4934,72822.0
2021-09-27 13:15:00,68.45,68.5,68.43,68.45,58486.0,61.4844,61.5293,61.4665,61.4844,58486.0
2021-09-27 13:20:00,68.45,68.48,68.4,68.48,70316.0,61.4844,61.5114,61.4395,61.5114,70316.0
2021-09-27 13:25:00,68.47,68.47,68.41,68.46,35506.0,61.5024,61.5024,61.4485,61.4934,35506.0
2021-09-27 13:30:00,68.46,68.52,68.42,68.51,88706.0,61.4934,61.5473,61.4575,61.5383,88706.0
2021-09-27 13:35:00,68.51,68.55,68.49,68.55,50397.0,61.5383,61.5743,61.5204,61.5743,50397.0
2021-09-27 13:40:00,68.54,68.56,68.51,68.53,58714.0,61.5653,61.5832,61.5383,61.5563,58714.0
2021-09-27 13:45:00,68.54,68.61,68.49,68.6,69442.0,61.5653,61.6282,61.5204,61.6192,69442.0
2021-09-27 13:50:00,68.6,68.62,68.57,68.61,57026.0,61.6192,61.6371,61.5922,61.6282,57026.0
2021-09-27 13:55:00,68.61,68.62,68.53,68.57,61042.0,61.6282,61.6371,61.5563,61.5922,61042.0
2021-09-27 14:00:00,68.57,68.63,68.57,68.63,77312.0,61.5922,61.6461,61.5922,61.6461,77312.0
2021-09-27 14:05:00,68.63,68.74,68.62,68.74,119983.0,61.6461,61.7449,61.6371,61.7449,119983.0
2021-09-27 14:10:00,68.75,68.79,68.7,68.76,83155.0,61.7539,61.7898,61.709,61.7629,83155.0
2021-09-27 14:15:00,68.75,68.81,68.74,68.79,68583.0,61.7539,61.8078,61.7449,61.7898,68583.0
2021-09-27 14:20:00,68.78,68.8,68.74,68.78,65274.0,61.7809,61.7988,61.7449,61.7809,65274.0
2021-09-27 14:25:00,68.78,68.88,68.76,68.87,52291.0,61.7809,61.8707,61.7629,61.8617,52291.0
2021-09-27 14:30:00,68.86,68.87,68.79,68.85,85003.0,61.8527,61.8617,61.7898,61.8437,85003.0
2021-09-27 14:35:00,68.85,68.86,68.8,68.83,126216.0,61.8437,61.8527,61.7988,61.8258,126216.0
2021-09-27 14:40:00,68.83,68.83,68.76,68.79,61488.0,61.8258,61.8258,61.7629,61.7898,61488.0
2021-09-27 14:45:00,68.79,68.79,68.67,68.68,151230.0,61.7898,61.7898,61.682,61.691,151230.0
2021-09-27 14:50:00,68.67,68.7,68.64,68.69,86185.0,61.682,61.709,61.6551,61.7,86185.0
2021-09-27 14:55:00,68.69,68.72,68.62,68.64,120999.0,61.7,61.727,61.6371,61.6551,120999.0
2021-09-27 15:00:00,68.64,68.65,68.59,68.59,85191.0,61.6551,61.6641,61.6102,61.6102,85191.0
2021-09-27 15:05:00,68.6,68.67,68.55,68.66,75943.0,61.6192,61.682,61.5743,61.6731,75943.0
2021-09-27 15:10:00,68.65,68.7,68.65,68.69,118524.0,61.6641,61.709,61.6641,61.7,118524.0
2021-09-27 15:15:00,68.69,68.72,68.63,68.68,92812.0,61.7,61.727,61.6461,61.691,92812.0
2021-09-27 15:20:00,68.67,68.72,68.55,68.55,104415.0,61.682,61.727,61.5743,61.5743,104415.0
2021-09-27 15:25:00,68.56,68.63,68.52,68.52,123486.0,61.5832,61.6461,61.5473,61.5473,123486.0
2021-09-27 15:30:00,68.53,68.59,68.49,68.52,165589.0,61.5563,61.6102,61.5204,61.5473,165589.0
2021-09-27 15:35:00,68.52,68.57,68.49,68.53,170764.0,61.5473,61.5922,61.5204,61.5563,170764.0
2021-09-27 15:40:00,68.53,68.55,68.47,68.51,175020.0,61.5563,61.5743,61.5024,61.5383,175020.0
2021-09-27 15:45:00,68.51,68.52,68.45,68.47,204118.0,61.5383,61.5473,61.4844,61.5024,204118.0
2021-09-27 15:50:00,68.46,68.46,68.33,68.44,407998.0,61.4934,61.4934,61.3766,61.4755,407998.0
2021-09-27 15:55:00,68.45,68.48,68.4,68.44,806471.0,61.4844,61.5114,61.4395,61.4755,806471.0
2021-09-28 09:30:00,68.83,68.86,68.47,68.78,473762.0,61.8258,61.8527,61.5024,61.7809,473762.0
2021-09-28 09:35:00,68.8,68.99,68.74,68.92,322970.0,61.7988,61.9695,61.7449,61.9066,322970.0
2021-09-28 09:40:00,68.93,69.07,68.91,68.92,286792.0,61.9156,62.0413,61.8976,61.9066,286792.0
2021-09-28 09:45:00,68.92,68.95,68.6,68.89,248362.0,61.9066,61.9336,61.6192,61.8797,248362.0
2021-09-28 09:50:00,68.89,68.89,68.47,68.62,179636.0,61.8797,61.8797,61.5024,61.6371,179636.0
2021-09-28 09:55:00,68.63,68.73,68.61,68.63,135357.0,61.6461,61.7359,61.6282,61.6461,135357.0
2021-09-28 10:00:00,68.64,68.69,68.34,68.43,230840.0,61.6551,61.7,61.3856,61.4665,230840.0
2021-09-28 10:05:00,68.42,68.48,68.12,68.16,140146.0,61.4575,61.5114,61.188,61.2239,140146.0
2021-09-28 10:10:00,68.16,68.28,68.1,68.26,106301.0,61.2239,61.3317,61.1701,61.3138,106301.0
2021-09-28 10:15:00,68.27,68.31,68.11,68.16,178087.0,61.3228,61.3587,61.179,61.2239,178087.0
2021-09-28 10:20:00,68.16,68.16,67.93,68.07,146090.0,61.2239,61.2239,61.0174,61.1431,146090.0
2021-09-28 10:25:00,68.07,68.12,67.89,68.02,177643.0,61.1431,61.188,60.9814,61.0982,177643.0
2021-09-28 10:30:00,68.02,68.2,67.94,68.13,113967.0,61.0982,61.2599,61.0263,61.197,113967.0
2021-09-28 10:35:00,68.12,68.46,68.03,68.43,228539.0,61.188,61.4934,61.1072,61.4665,228539.0
2021-09-28 10:40:00,68.42,68.62,68.42,68.6,140171.0,61.4575,61.6371,61.4575,61.6192,140171.0
2021-09-28 10:45:00,68.59,68.65,68.5,68.54,164280.0,61.6102,61.6641,61.5293,61.5653,164280.0
2021-09-28 10:50:00,68.53,68.62,68.37,68.52,141289.0,61.5563,61.6371,61.4126,61.5473,141289.0
2021-09-28 10:55:00,68.51,68.53,68.31,68.49,75026.0,61.5383,61.5563,61.3587,61.5204,75026.0
2021-09-28 11:00:00,68.49,68.53,68.14,68.21,136996.0,61.5204,61.5563,61.206,61.2689,136996.0
2021-09-28 11:05:00,68.21,68.32,68.16,68.17,73025.0,61.2689,61.3677,61.2239,61.2329,73025.0
2021-09-28 11:10:00,68.17,68.25,68.09,68.15,137379.0,61.2329,61.3048,61.1611,61.215,137379.0
2021-09-28 11:15:00,68.13,68.27,68.02,68.23,84603.0,61.197,61.3228,61.0982,61.2868,84603.0
2021-09-28 11:20:00,68.23,68.41,68.18,68.33,53658.0,61.2868,61.4485,61.2419,61.3766,53658.0
2021-09-28 11:25:00,68.33,68.48,68.33,68.43,86844.0,61.3766,61.5114,61.3766,61.4665,86844.0
2021-09-28 11:30:00,68.43,68.47,68.32,68.41,70427.0,61.4665,61.5024,61.3677,61.4485,70427.0
2021-09-28 11:35:00,68.42,68.47,68.18,68.24,70148.0,61.4575,61.5024,61.2419,61.2958,70148.0
2021-09-28 11:40:00,68.24,68.29,68.19,68.21,61782.0,61.2958,61.3407,61.2509,61.2689,61782.0
2021-09-28 11:45:00,68.22,68.28,68.16,68.21,35332.0,61.2778,61.3317,61.2239,61.2689,35332.0
2021-09-28 11:50:00,68.2,68.28,68.12,68.28,36197.0,61.2599,61.3317,61.188,61.3317,36197.0
2021-09-28 11:55:00,68.27,68.31,68.21,68.29,40123.0,61.3228,61.3587,61.2689,61.3407,40123.0
2021-09-28 12:00:00,68.28,68.28,68.12,68.15,33042.0,61.3317,61.3317,61.188,61.215,33042.0
2021-09-28 12:05:00,68.14,68.14,68.0,68.09,59236.0,61.206,61.206,61.0802,61.1611,59236.0
2021-09-28 12:10:00,68.09,68.28,68.06,68.23,46678.0,61.1611,61.3317,61.1341,61.2868,46678.0
2021-09-28 12:15:00,68.23,68.23,68.09,68.1,35231.0,61.2868,61.2868,61.1611,61.1701,35231.0
2021-09-28 12:20:00,68.09,68.18,68.06,68.17,99448.0,61.1611,61.2419,61.1341,61.2329,99448.0
2021-09-28 12:25:00,68.18,68.28,68.13,68.18,64970.0,61.2419,61.3317,61.197,61.2419,64970.0
2021-09-28 12:30:00,68.17,68.2,68.11,68.18,40505.0,61.2329,61.2599,61.179,61.2419,40505.0
2021-09-28 12:35:00,68.19,68.2,68.1,68.17,38640.0,61.2509,61.2599,61.1701,61.2329,38640.0
2021-09-28 12:40:00,68.16,68.16,68.02,68.02,62714.0,61.2239,61.2239,61.0982,61.0982,62714.0
2021-09-28 12:45:00,68.03,68.06,67.99,68.01,33909.0,61.1072,61.1341,61.0712,61.0892,33909.0
2021-09-28 12:50:00,68.0,68.11,67.96,68.05,72998.0,61.0802,61.179,61.0443,61.1251,72998.0
2021-09-28 12:55:00,68.04,68.11,67.92,67.94,38141.0,61.1162,61.179,61.0084,61.0263,38141.0
2021-09-28 13:00:00,67.93,68.02,67.91,68.02,132059.0,61.0174,61.0982,60.9994,61.0982,132059.0
2021-09-28 13:05:00,68.02,68.11,67.92,68.08,77156.0,61.0982,61.179,61.0084,61.1521,77156.0
2021-09-28 13:10:00,68.09,68.17,68.08,68.14,73811.0,61.1611,61.2329,61.1521,61.206,73811.0
2021-09-28 13:15:00,68.14,68.2,68.12,68.2,63314.0,61.206,61.2599,61.188,61.2599,63314.0
2021-09-28 13:20:00,68.19,68.35,68.18,68.35,118452.0,61.2509,61.3946,61.2419,61.3946,118452.0
2021-09-28 13:25:00,68.35,68.41,68.29,68.34,108323.0,61.3946,61.4485,61.3407,61.3856,108323.0
2021-09-28 13:30:00,68.33,68.34,68.22,68.24,34205.0,61.3766,61.3856,61.2778,61.2958,34205.0
2021-09-28 13:35:00,68.26,68.27,68.18,68.2,26708.0,61.3138,61.3228,61.2419,61.2599,26708.0
2021-09-28 13:40:00,68.22,68.28,68.06,68.07,106714.0,61.2778,61.3317,61.1341,61.1431,106714.0
2021-09-28 13:45:00,68.07,68.13,68.03,68.12,53351.0,61.1431,61.197,61.1072,61.188,53351.0
2021-09-28 13:50:00,68.13,68.16,68.05,68.05,44381.0,61.197,61.2239,61.1251,61.1251,44381.0
2021-09-28 13:55:00,68.05,68.13,68.02,68.07,38327.0,61.1251,61.197,61.0982,61.1431,38327.0
2021-09-28 14:00:00,68.07,68.1,68.0,68.05,38134.0,61.1431,61.1701,61.0802,61.1251,38134.0
2021-09-28 14:05:00,68.04,68.06,67.99,68.02,35726.0,61.1162,61.1341,61.0712,61.0982,35726.0
2021-09-28 14:10:00,68.01,68.01,67.86,67.89,49407.0,61.0892,61.0892,60.9545,60.9814,49407.0
2021-09-28 14:15:00,67.91,68.13,67.89,68.09,74139.0,60.9994,61.197,60.9814,61.1611,74139.0
2021-09-28 14:20:00,68.08,68.16,68.05,68.14,47638.0,61.1521,61.2239,61.1251,61.206,47638.0
2021-09-28 14:25:00,68.13,68.18,68.05,68.18,49535.0,61.197,61.2419,61.1251,61.2419,49535.0
2021-09-28 14:30:00,68.17,68.18,68.06,68.07,69748.0,61.2329,61.2419,61.1341,61.1431,69748.0
2021-09-28 14:35:00,68.07,68.13,68.01,68.09,92199.0,61.1431,61.197,61.0892,61.1611,92199.0
2021-09-28 14:40:00,68.08,68.23,68.07,68.23,99372.0,61.1521,61.2868,61.1431,61.2868,99372.0
2021-09-28 14:45:00,68.23,68.38,68.22,68.35,105617.0,61.2868,61.4216,61.2778,61.3946,105617.0
2021-09-28 14:50:00,68.36,68.4,68.29,68.3,102423.0,61.4036,61.4395,61.3407,61.3497,102423.0
2021-09-28 14:55:00,68.31,68.4,68.3,68.35,95204.0,61.3587,61.4395,61.3497,61.3946,95204.0
2021-09-28 15:00:00,68.35,68.4,68.26,68.3,129371.0,61.3946,61.4395,61.3138,61.3497,129371.0
2021-09-28 15:05:00,68.31,68.4,68.25,68.35,119992.0,61.3587,61.4395,61.3048,61.3946,119992.0
2021-09-28 15:10:00,68.34,68.36,68.26,68.28,42749.0,61.3856,61.4036,61.3138,61.3317,42749.0
2021-09-28 15:15:00,68.28,68.35,68.22,68.24,75776.0,61.3317,61.3946,61.2778,61.2958,75776.0
2021-09-28 15:20:00,68.24,68.3,68.08,68.08,109359.0,61.2958,61.3497,61.1521,61.1521,109359.0
2021-09-28 15:25:00,68.09,68.09,67.94,67.96,112327.0,61.1611,61.1611,61.0263,61.0443,112327.0
2021-09-28 15:30:00,67.94,68.09,67.91,67.93,214118.0,61.0263,61.1611,60.9994,61.0174,214118.0
2021-09-28 15:35:00,67.92,68.11,67.89,68.0,163794.0,61.0084,61.179,60.9814,61.0802,163794.0
2021-09-28 15:40:00,67.99,68.17,67.97,68.0,125350.0,61.0712,61.2329,61.0533,61.0802,125350.0
2021-09-28 15:45:00,68.0,68.05,67.8,67.8,149061.0,61.0802,61.1251,60.9006,60.9006,149061.0
2021-09-28 15:50:00,67.79,67.83,67.66,67.8,388746.0,60.8916,60.9275,60.7748,60.9006,388746.0
2021-09-28 15:55:00,67.81,67.91,67.75,67.86,473992.0,60.9096,60.9994,60.8557,60.9545,473992.0
2021-09-29 09:30:00,68.14,68.36,67.72,67.73,248393.0,61.206,61.4036,60.8287,60.8377,248393.0
2021-09-29 09:35:00,67.72,67.94,67.55,67.89,272439.0,60.8287,61.0263,60.676,60.9814,272439.0
2021-09-29 09:40:00,67.89,68.08,67.86,68.01,205683.0,60.9814,61.1521,60.9545,61.0892,205683.0
2021-09-29 09:45:00,68.0,68.22,67.95,68.02,243406.0,61.0802,61.2778,61.0353,61.0982,243406.0
2021-09-29 09:50:00,68.06,68.28,67.98,68.16,154093.0,61.1341,61.3317,61.0623,61.2239,154093.0
2021-09-29 09:55:00,68.17,68.25,67.94,68.21,61660.0,61.2329,61.3048,61.0263,61.2689,61660.0
2021-09-29 10:00:00,68.23,68.37,68.11,68.17,101918.0,61.2868,61.4126,61.179,61.2329,101918.0
2021-09-29 10:05:00,68.15,68.22,68.06,68.2,83066.0,61.215,61.2778,61.1341,61.2599,83066.0
2021-09-29 10:10:00,68.21,68.24,68.06,68.23,128410.0,61.2689,61.2958,61.1341,61.2868,128410.0
2021-09-29 10:15:00,68.24,68.39,68.23,68.31,61972.0,61.2958,61.4305,61.2868,61.3587,61972.0
2021-09-29 10:20:00,68.32,68.39,68.25,68.27,98982.0,61.3677,61.4305,61.3048,61.3228,98982.0
2021-09-29 10:25:00,68.26,68.35,68.25,68.28,91045.0,61.3138,61.3946,61.3048,61.3317,91045.0
2021-09-29 10:30:00,68.28,68.3,68.11,68.13,97691.0,61.3317,61.3497,61.179,61.197,97691.0
2021-09-29 10:35:00,68.14,68.21,67.99,68.03,59424.0,61.206,61.2689,61.0712,61.1072,59424.0
2021-09-29 10:40:00,68.04,68.3,68.04,68.29,72116.0,61.1162,61.3497,61.1162,61.3407,72116.0
2021-09-29 10:45:00,68.3,68.43,68.29,68.4,71817.0,61.3497,61.4665,61.3407,61.4395,71817.0
2021-09-29 10:50:00,68.39,68.45,68.32,68.4,57401.0,61.4305,61.4844,61.3677,61.4395,57401.0
2021-09-29 10:55:00,68.4,68.49,68.32,68.46,71417.0,61.4395,61.5204,61.3677,61.4934,71417.0
2021-09-29 11:00:00,68.46,68.46,68.33,68.33,82581.0,61.4934,61.4934,61.3766,61.3766,82581.0
2021-09-29 11:05:00,68.32,68.5,68.3,68.48,71692.0,61.3677,61.5293,61.3497,61.5114,71692.0
2021-09-29 11:10:00,68.48,68.66,68.46,68.63,100888.0,61.5114,61.6731,61.4934,61.6461,100888.0
2021-09-29 11:15:00,68.62,68.62,68.48,68.5,56851.0,61.6371,61.6371,61.5114,61.5293,56851.0
2021-09-29 11:20:00,68.5,68.59,68.48,68.59,44903.0,61.5293,61.6102,61.5114,61.6102,44903.0
2021-09-29 11:25:00,68.59,68.63,68.39,68.42,119395.0,61.6102,61.6461,61.4305,61.4575,119395.0
2021-09-29 11:30:00,68.43,68.48,68.35,68.46,29577.0,61.4665,61.5114,61.3946,61.4934,29577.0
2021-09-29 11:35:00,68.45,68.47,68.3,68.35,29777.0,61.4844,61.5024,61.3497,61.3946,29777.0
2021-09-29 11:40:00,68.34,68.35,68.26,68.27,58591.0,61.3856,61.3946,61.3138,61.3228,58591.0
2021-09-29 11:45:00,68.27,68.28,68.2,68.25,20990.0,61.3228,61.3317,61.2599,61.3048,20990.0
2021-09-29 11:50:00,68.24,68.34,68.24,68.31,26397.0,61.2958,61.3856,61.2958,61.3587,26397.0
2021-09-29 11:55:00,68.31,68.4,68.29,68.4,21947.0,61.3587,61.4395,61.3407,61.4395,21947.0
2021-09-29 12:00:00,68.4,68.5,68.39,68.43,46375.0,61.4395,61.5293,61.4305,61.4665,46375.0
2021-09-29 12:05:00,68.44,68.48,68.35,68.44,48128.0,61.4755,61.5114,61.3946,61.4755,48128.0
2021-09-29 12:10:00,68.44,68.45,68.38,68.42,46322.0,61.4755,61.4844,61.4216,61.4575,46322.0
2021-09-29 12:15:00,68.42,68.47,68.35,68.47,40691.0,61.4575,61.5024,61.3946,61.5024,40691.0
2021-09-29 12:20:00,68.48,68.48,68.29,68.32,48075.0,61.5114,61.5114,61.3407,61.3677,48075.0
2021-09-29 12:25:00,68.31,68.37,68.29,68.33,54126.0,61.3587,61.4126,61.3407,61.3766,54126.0
2021-09-29 12:30:00,68.33,68.45,68.3,68.4,47763.0,61.3766,61.4844,61.3497,61.4395,47763.0
2021-09-29 12:35:00,68.41,68.42,68.33,68.34,49292.0,61.4485,61.4575,61.3766,61.3856,49292.0
2021-09-29 12:40:00,68.33,68.36,68.32,68.35,29968.0,61.3766,61.4036,61.3677,61.3946,29968.0
2021-09-29 12:45:00,68.36,68.36,68.27,68.35,68992.0,61.4036,61.4036,61.3228,61.3946,68992.0
2021-09-29 12:50:00,68.34,68.42,68.33,68.39,49644.0,61.3856,61.4575,61.3766,61.4305,49644.0
2021-09-29 12:55:00,68.4,68.42,68.31,68.36,45142.0,61.4395,61.4575,61.3587,61.4036,45142.0
2021-09-29 13:00:00,68.37,68.42,68.34,68.39,67598.0,61.4126,61.4575,61.3856,61.4305,67598.0
2021-09-29 13:05:00,68.39,68.43,68.33,68.4,39895.0,61.4305,61.4665,61.3766,61.4395,39895.0
2021-09-29 13:10:00,68.39,68.43,68.38,68.38,39012.0,61.4305,61.4665,61.4216,61.4216,39012.0
2021-09-29 13:15:00,68.39,68.54,68.38,68.54,45377.0,61.4305,61.5653,61.4216,61.5653,45377.0
2021-09-29 13:20:00,68.54,68.57,68.5,68.53,46489.0,61.5653,61.5922,61.5293,61.5563,46489.0
2021-09-29 13:25:00,68.52,68.56,68.49,68.52,47322.0,61.5473,61.5832,61.5204,61.5473,47322.0
2021-09-29 13:30:00,68.52,68.52,68.43,68.49,45758.0,61.5473,61.5473,61.4665,61.5204,45758.0
2021-09-29 13:35:00,68.49,68.5,68.41,68.43,43276.0,61.5204,61.5293,61.4485,61.4665,43276.0
2021-09-29 13:40:00,68.43,68.43,68.32,68.37,36126.0,61.4665,61.4665,61.3677,61.4126,36126.0
2021-09-29 13:45:00,68.37,68.38,68.3,68.34,35096.0,61.4126,61.4216,61.3497,61.3856,35096.0
2021-09-29 13:50:00,68.34,68.42,68.34,68.4,34968.0,61.3856,61.4575,61.3856,61.4395,34968.0
2021-09-29 13:55:00,68.4,68.44,68.38,68.43,96980.0,61.4395,61.4755,61.4216,61.4665,96980.0
2021-09-29 14:00:00,68.43,68.55,68.41,68.5,51971.0,61.4665,61.5743,61.4485,61.5293,51971.0
2021-09-29 14:05:00,68.51,68.57,68.47,68.56,57905.0,61.5383,61.5922,61.5024,61.5832,57905.0
2021-09-29 14:10:00,68.56,68.64,68.56,68.64,71539.0,61.5832,61.6551,61.5832,61.6551,71539.0
2021-09-29 14:15:00,68.65,68.73,68.63,68.67,76206.0,61.6641,61.7359,61.6461,61.682,76206.0
2021-09-29 14:20:00,68.67,68.68,68.57,68.58,44821.0,61.682,61.691,61.5922,61.6012,44821.0
2021-09-29 14:25:00,68.58,68.72,68.58,68.64,101619.0,61.6012,61.727,61.6012,61.6551,101619.0
2021-09-29 14:30:00,68.65,68.77,68.64,68.77,97043.0,61.6641,61.7719,61.6551,61.7719,97043.0
2021-09-29 14:35:00,68.77,68.77,68.66,68.69,94248.0,61.7719,61.7719,61.6731,61.7,94248.0
2021-09-29 14:40:00,68.7,68.78,68.68,68.77,46671.0,61.709,61.7809,61.691,61.7719,46671.0
2021-09-29 14:45:00,68.77,68.78,68.66,68.7,58456.0,61.7719,61.7809,61.6731,61.709,58456.0
2021-09-29 14:50:00,68.72,68.75,68.66,68.71,38853.0,61.727,61.7539,61.6731,61.718,38853.0
2021-09-29 14:55:00,68.71,68.71,68.67,68.69,42281.0,61.718,61.718,61.682,61.7,42281.0
2021-09-29 15:00:00,68.69,68.73,68.54,68.55,45404.0,61.7,61.7359,61.5653,61.5743,45404.0
2021-09-29 15:05:00,68.56,68.67,68.54,68.62,25280.0,61.5832,61.682,61.5653,61.6371,25280.0
2021-09-29 15:10:00,68.62,68.77,68.62,68.75,37541.0,61.6371,61.7719,61.6371,61.7539,37541.0
2021-09-29 15:15:00,68.75,68.82,68.73,68.79,44268.0,61.7539,61.8168,61.7359,61.7898,44268.0
2021-09-29 15:20:00,68.79,68.81,68.72,68.81,44644.0,61.7898,61.8078,61.727,61.8078,44644.0
2021-09-29 15:25:00,68.81,68.86,68.81,68.84,59352.0,61.8078,61.8527,61.8078,61.8347,59352.0
2021-09-29 15:30:00,68.83,68.89,68.78,68.88,106388.0,61.8258,61.8797,61.7809,61.8707,106388.0
2021-09-29 15:35:00,68.89,68.89,68.74,68.78,150014.0,61.8797,61.8797,61.7449,61.7809,150014.0
2021-09-29 15:40:00,68.78,68.79,68.72,68.73,138370.0,61.7809,61.7898,61.727,61.7359,138370.0
2021-09-29 15:45:00,68.72,68.77,68.69,68.71,148788.0,61.727,61.7719,61.7,61.718,148788.0
2021-09-29 15:50:00,68.7,68.71,68.59,68.61,225753.0,61.709,61.718,61.6102,61.6282,225753.0
2021-09-29 15:55:00,68.61,68.67,68.59,68.61,322490.0,61.6282,61.682,61.6102,61.6282,322490.0
2021-09-30 09:30:00,68.93,68.93,68.51,68.65,332714.0,61.9156,61.9156,61.5383,61.6641,332714.0
2021-09-30 09:35:00,68.66,68.74,68.41,68.54,190497.0,61.6731,61.7449,61.4485,61.5653,190497.0
2021-09-30 09:40:00,68.54,68.81,68.52,68.73,123144.0,61.5653,61.8078,61.5473,61.7359,123144.0
2021-09-30 09:45:00,68.75,69.09,68.7,68.94,120638.0,61.7539,62.0593,61.709,61.9246,120638.0
2021-09-30 09:50:00,68.94,69.07,68.9,69.05,94014.0,61.9246,62.0413,61.8886,62.0234,94014.0
2021-09-30 09:55:00,69.03,69.15,68.7,68.7,205894.0,62.0054,62.1132,61.709,61.709,205894.0
2021-09-30 10:00:00,68.7,68.74,68.58,68.63,65944.0,61.709,61.7449,61.6012,61.6461,65944.0
2021-09-30 10:05:00,68.62,68.68,68.46,68.67,84246.0,61.6371,61.691,61.4934,61.682,84246.0
2021-09-30 10:10:00,68.68,68.79,68.64,68.68,75520.0,61.691,61.7898,61.6551,61.691,75520.0
2021-09-30 10:15:00,68.66,68.87,68.66,68.84,93444.0,61.6731,61.8617,61.6731,61.8347,93444.0
2021-09-30 10:20:00,68.84,68.88,68.65,68.65,73112.0,61.8347,61.8707,61.6641,61.6641,73112.0
2021-09-30 10:25:00,68.65,68.77,68.53,68.58,48393.0,61.6641,61.7719,61.5563,61.6012,48393.0
2021-09-30 10:30:00,68.56,68.86,68.53,68.79,62415.0,61.5832,61.8527,61.5563,61.7898,62415.0
2021-09-30 10:35:00,68.8,68.82,68.72,68.81,32905.0,61.7988,61.8168,61.727,61.8078,32905.0
2021-09-30 10:40:00,68.81,68.82,68.67,68.74,88238.0,61.8078,61.8168,61.682,61.7449,88238.0
2021-09-30 10:45:00,68.74,68.75,68.59,68.69,38385.0,61.7449,61.7539,61.6102,61.7,38385.0
2021-09-30 10:50:00,68.7,68.73,68.61,68.64,26901.0,61.709,61.7359,61.6282,61.6551,26901.0
2021-09-30 10:55:00,68.64,68.65,68.46,68.57,111834.0,61.6551,61.6641,61.4934,61.5922,111834.0
2021-09-30 11:00:00,68.57,68.75,68.53,68.74,40511.0,61.5922,61.7539,61.5563,61.7449,40511.0
2021-09-30 11:05:00,68.74,68.84,68.69,68.81,50369.0,61.7449,61.8347,61.7,61.8078,50369.0
2021-09-30 11:10:00,68.81,68.89,68.79,68.89,61059.0,61.8078,61.8797,61.7898,61.8797,61059.0
2021-09-30 11:15:00,68.89,68.99,68.89,68.9,58709.0,61.8797,61.9695,61.8797,61.8886,58709.0
2021-09-30 11:20:00,68.89,68.9,68.81,68.85,41136.0,61.8797,61.8886,61.8078,61.8437,41136.0
2021-09-30 11:25:00,68.86,68.93,68.81,68.88,56239.0,61.8527,61.9156,61.8078,61.8707,56239.0
2021-09-30 11:30:00,68.87,68.88,68.64,68.64,68589.0,61.8617,61.8707,61.6551,61.6551,68589.0
2021-09-30 11:35:00,68.64,68.65,68.46,68.55,176189.0,61.6551,61.6641,61.4934,61.5743,176189.0
2021-09-30 11:40:00,68.54,68.55,68.44,68.48,80243.0,61.5653,61.5743,61.4755,61.5114,80243.0
2021-09-30 11:45:00,68.48,68.51,68.26,68.32,184233.0,61.5114,61.5383,61.3138,61.3677,184233.0
2021-09-30 11:50:00,68.33,68.43,68.3,68.43,76263.0,61.3766,61.4665,61.3497,61.4665,76263.0
2021-09-30 11:55:00,68.43,68.45,68.31,68.37,76268.0,61.4665,61.4844,61.3587,61.4126,76268.0
2021-09-30 12:00:00,68.36,68.45,68.31,68.4,56864.0,61.4036,61.4844,61.3587,61.4395,56864.0
2021-09-30 12:05:00,68.39,68.4,68.01,68.06,112430.0,61.4305,61.4395,61.0892,61.1341,112430.0
2021-09-30 12:10:00,68.06,68.09,67.93,68.03,102649.0,61.1341,61.1611,61.0174,61.1072,102649.0
2021-09-30 12:15:00,68.02,68.14,68.0,68.11,94500.0,61.0982,61.206,61.0802,61.179,94500.0
2021-09-30 12:20:00,68.11,68.18,68.0,68.05,90858.0,61.179,61.2419,61.0802,61.1251,90858.0
2021-09-30 12:25:00,68.05,68.17,68.02,68.02,93546.0,61.1251,61.2329,61.0982,61.0982,93546.0
2021-09-30 12:30:00,68.02,68.05,67.91,68.02,153249.0,61.0982,61.1251,60.9994,61.0982,153249.0
2021-09-30 12:35:00,68.01,68.16,68.0,68.13,148127.0,61.0892,61.2239,61.0802,61.197,148127.0
2021-09-30 12:40:00,68.13,68.2,68.1,68.12,68672.0,61.197,61.2599,61.1701,61.188,68672.0
2021-09-30 12:45:00,68.11,68.27,68.04,68.26,68713.0,61.179,61.3228,61.1162,61.3138,68713.0
2021-09-30 12:50:00,68.26,68.28,68.18,68.27,127770.0,61.3138,61.3317,61.2419,61.3228,127770.0
2021-09-30 12:55:00,68.27,68.28,68.14,68.18,67122.0,61.3228,61.3317,61.206,61.2419,67122.0
2021-09-30 13:00:00,68.18,68.31,68.12,68.29,161620.0,61.2419,61.3587,61.188,61.3407,161620.0
2021-09-30 13:05:00,68.28,68.4,68.24,68.39,116518.0,61.3317,61.4395,61.2958,61.4305,116518.0
2021-09-30 13:10:00,68.39,68.41,68.3,68.33,66543.0,61.4305,61.4485,61.3497,61.3766,66543.0
2021-09-30 13:15:00,68.33,68.38,68.19,68.3,96470.0,61.3766,61.4216,61.2509,61.3497,96470.0
2021-09-30 13:20:00,68.3,68.31,68.16,68.17,92915.0,61.3497,61.3587,61.2239,61.2329,92915.0
2021-09-30 13:25:00,68.17,68.22,68.11,68.18,51522.0,61.2329,61.2778,61.179,61.2419,51522.0
2021-09-30 13:30:00,68.18,68.19,68.06,68.08,28923.0,61.2419,61.2509,61.1341,61.1521,28923.0
2021-09-30 13:35:00,68.08,68.16,67.99,68.14,57003.0,61.1521,61.2239,61.0712,61.206,57003.0
2021-09-30 13:40:00,68.14,68.21,68.13,68.2,37600.0,61.206,61.2689,61.197,61.2599,37600.0
2021-09-30 13:45:00,68.2,68.29,68.18,68.29,38869.0,61.2599,61.3407,61.2419,61.3407,38869.0
2021-09-30 13:50:00,68.31,68.41,68.29,68.4,46655.0,61.3587,61.4485,61.3407,61.4395,46655.0
2021-09-30 13:55:00,68.39,68.4,68.35,68.4,41944.0,61.4305,61.4395,61.3946,61.4395,41944.0
2021-09-30 14:00:00,68.41,68.54,68.4,68.42,109724.0,61.4485,61.5653,61.4395,61.4575,109724.0
2021-09-30 14:05:00,68.43,68.51,68.38,68.49,50932.0,61.4665,61.5383,61.4216,61.5204,50932.0
2021-09-30 14:10:00,68.49,68.49,68.39,68.47,37006.0,61.5204,61.5204,61.4305,61.5024,37006.0
2021-09-30 14:15:00,68.47,68.47,68.22,68.23,62848.0,61.5024,61.5024,61.2778,61.2868,62848.0
2021-09-30 14:20:00,68.23,68.28,68.23,68.25,34920.0,61.2868,61.3317,61.2868,61.3048,34920.0
2021-09-30 14:25:00,68.25,68.35,68.21,68.35,71378.0,61.3048,61.3946,61.2689,61.3946,71378.0
2021-09-30 14:30:00,68.35,68.44,68.31,68.43,57508.0,61.3946,61.4755,61.3587,61.4665,57508.0
2021-09-30 14:35:00,68.43,68.44,68.29,68.29,60590.0,61.4665,61.4755,61.3407,61.3407,60590.0
2021-09-30 14:40:00,68.3,68.43,68.3,68.38,190057.0,61.3497,61.4665,61.3497,61.4216,190057.0
2021-09-30 14:45:00,68.39,68.42,68.36,68.41,94951.0,61.4305,61.4575,61.4036,61.4485,94951.0
2021-09-30 14:50:00,68.42,68.49,68.35,68.35,83900.0,61.4575,61.5204,61.3946,61.3946,83900.0
2021-09-30 14:55:00,68.35,68.35,68.26,68.26,40918.0,61.3946,61.3946,61.3138,61.3138,40918.0
2021-09-30 15:00:00,68.27,68.29,68.1,68.14,62974.0,61.3228,61.3407,61.1701,61.206,62974.0
2021-09-30 15:05:00,68.16,68.28,68.15,68.22,50106.0,61.2239,61.3317,61.215,61.2778,50106.0
2021-09-30 15:10:00,68.23,68.36,68.23,68.36,85964.0,61.2868,61.4036,61.2868,61.4036,85964.0
2021-09-30 15:15:00,68.37,68.5,68.31,68.33,63309.0,61.4126,61.5293,61.3587,61.3766,63309.0
2021-09-30 15:20:00,68.33,68.33,68.23,68.23,57474.0,61.3766,61.3766,61.2868,61.2868,57474.0
2021-09-30 15:25:00,68.23,68.32,68.22,68.29,63975.0,61.2868,61.3677,61.2778,61.3407,63975.0
2021-09-30 15:30:00,68.28,68.44,68.21,68.38,102744.0,61.3317,61.4755,61.2689,61.4216,102744.0
2021-09-30 15:35:00,68.37,68.42,68.23,68.26,83551.0,61.4126,61.4575,61.2868,61.3138,83551.0
2021-09-30 15:40:00,68.26,68.27,68.15,68.18,178173.0,61.3138,61.3228,61.215,61.2419,178173.0
2021-09-30 15:45:00,68.19,68.19,68.02,68.08,262672.0,61.2509,61.2509,61.0982,61.1521,262672.0
2021-09-30 15:50:00,68.08,68.09,67.81,67.83,421672.0,61.1521,61.1611,60.9096,60.9275,421672.0
2021-09-30 15:55:00,67.83,67.88,67.7,67.72,633949.0,60.9275,60.9724,60.8108,60.8287,633949.0
2021-10-01 09:30:00,67.96,68.54,67.81,68.09,305743.0,61.0443,61.5653,60.9096,61.1611,305743.0
2021-10-01 09:35:00,68.07,68.33,67.95,68.28,360428.0,61.1431,61.3766,61.0353,61.3317,360428.0
2021-10-01 09:40:00,68.29,68.35,68.08,68.18,160864.0,61.3407,61.3946,61.1521,61.2419,160864.0
2021-10-01 09:45:00,68.17,68.33,67.97,67.97,139158.0,61.2329,61.3766,61.0533,61.0533,139158.0
2021-10-01 09:50:00,67.96,68.28,67.83,68.25,168597.0,61.0443,61.3317,60.9275,61.3048,168597.0
2021-10-01 09:55:00,68.24,68.28,68.0,68.28,138492.0,61.2958,61.3317,61.0802,61.3317,138492.0
2021-10-01 10:00:00,68.29,68.75,68.25,68.56,503278.0,61.3407,61.7539,61.3048,61.5832,503278.0
2021-10-01 10:05:00,68.56,68.58,68.38,68.41,254282.0,61.5832,61.6012,61.4216,61.4485,254282.0
2021-10-01 10:10:00,68.41,68.44,68.17,68.34,239147.0,61.4485,61.4755,61.2329,61.3856,239147.0
2021-10-01 10:15:00,68.36,68.36,67.95,68.03,178970.0,61.4036,61.4036,61.0353,61.1072,178970.0
2021-10-01 10:20:00,68.05,68.07,67.86,67.89,78264.0,61.1251,61.1431,60.9545,60.9814,78264.0
2021-10-01 10:25:00,67.89,68.06,67.77,67.96,201683.0,60.9814,61.1341,60.8736,61.0443,201683.0
2021-10-01 10:30:00,67.93,68.18,67.9,68.16,178295.0,61.0174,61.2419,60.9904,61.2239,178295.0
2021-10-01 10:35:00,68.16,68.25,67.99,68.0,114044.0,61.2239,61.3048,61.0712,61.0802,114044.0
2021-10-01 10:40:00,67.99,68.12,67.89,67.94,82714.0,61.0712,61.188,60.9814,61.0263,82714.0
2021-10-01 10:45:00,67.92,68.05,67.83,68.05,101004.0,61.0084,61.1251,60.9275,61.1251,101004.0
2021-10-01 10:50:00,68.05,68.07,67.88,67.97,39141.0,61.1251,61.1431,60.9724,61.0533,39141.0
2021-10-01 10:55:00,67.94,68.32,67.94,68.3,49184.0,61.0263,61.3677,61.0263,61.3497,49184.0
2021-10-01 11:00:00,68.3,68.54,68.29,68.47,163430.0,61.3497,61.5653,61.3407,61.5024,163430.0
2021-10-01 11:05:00,68.48,68.54,68.33,68.34,73544.0,61.5114,61.5653,61.3766,61.3856,73544.0
2021-10-01 11:10:00,68.33,68.58,68.25,68.52,151950.0,61.3766,61.6012,61.3048,61.5473,151950.0
2021-10-01 11:15:00,68.52,68.56,68.34,68.43,71430.0,61.5473,61.5832,61.3856,61.4665,71430.0
2021-10-01 11:20:00,68.44,68.59,68.38,68.54,109744.0,61.4755,61.6102,61.4216,61.5653,109744.0
2021-10-01 11:25:00,68.55,68.63,68.52,68.57,89389.0,61.5743,61.6461,61.5473,61.5922,89389.0
2021-10-01 11:30:00,68.58,68.7,68.55,68.62,91961.0,61.6012,61.709,61.5743,61.6371,91961.0
2021-10-01 11:35:00,68.63,68.66,68.58,68.6,73527.0,61.6461,61.6731,61.6012,61.6192,73527.0
2021-10-01 11:40:00,68.6,68.77,68.6,68.74,98866.0,61.6192,61.7719,61.6192,61.7449,98866.0
2021-10-01 11:45:00,68.75,68.79,68.62,68.63,100504.0,61.7539,61.7898,61.6371,61.6461,100504.0
2021-10-01 11:50:00,68.63,68.74,68.57,68.73,77607.0,61.6461,61.7449,61.5922,61.7359,77607.0
2021-10-01 11:55:00,68.7,68.72,68.61,68.7,83854.0,61.709,61.727,61.6282,61.709,83854.0
2021-10-01 12:00:00,68.72,68.76,68.64,68.71,70728.0,61.727,61.7629,61.6551,61.718,70728.0
2021-10-01 12:05:00,68.7,68.84,68.66,68.79,74572.0,61.709,61.8347,61.6731,61.7898,74572.0
2021-10-01 12:10:00,68.77,68.8,68.73,68.74,39166.0,61.7719,61.7988,61.7359,61.7449,39166.0
2021-10-01 12:15:00,68.74,68.79,68.67,68.68,64871.0,61.7449,61.7898,61.682,61.691,64871.0
2021-10-01 12:20:00,68.67,68.81,68.67,68.81,397760.0,61.682,61.8078,61.682,61.8078,397760.0
2021-10-01 12:25:00,68.8,68.92,68.79,68.85,70223.0,61.7988,61.9066,61.7898,61.8437,70223.0
2021-10-01 12:30:00,68.86,68.95,68.84,68.91,61696.0,61.8527,61.9336,61.8347,61.8976,61696.0
2021-10-01 12:35:00,68.91,68.97,68.87,68.91,59031.0,61.8976,61.9515,61.8617,61.8976,59031.0
2021-10-01 12:40:00,68.91,68.98,68.91,68.92,53478.0,61.8976,61.9605,61.8976,61.9066,53478.0
2021-10-01 12:45:00,68.93,69.0,68.87,68.91,63342.0,61.9156,61.9785,61.8617,61.8976,63342.0
2021-10-01 12:50:00,68.92,68.95,68.89,68.95,63481.0,61.9066,61.9336,61.8797,61.9336,63481.0
2021-10-01 12:55:00,68.94,68.95,68.87,68.92,30601.0,61.9246,61.9336,61.8617,61.9066,30601.0
2021-10-01 13:00:00,68.93,68.97,68.82,68.97,92094.0,61.9156,61.9515,61.8168,61.9515,92094.0
2021-10-01 13:05:00,68.97,69.08,68.96,69.07,64688.0,61.9515,62.0503,61.9425,62.0413,64688.0
2021-10-01 13:10:00,69.08,69.1,68.99,69.01,45238.0,62.0503,62.0683,61.9695,61.9875,45238.0
2021-10-01 13:15:00,69.01,69.05,69.0,69.04,110623.0,61.9875,62.0234,61.9785,62.0144,110623.0
2021-10-01 13:20:00,69.04,69.1,69.0,69.05,83962.0,62.0144,62.0683,61.9785,62.0234,83962.0
2021-10-01 13:25:00,69.07,69.14,69.04,69.1,67676.0,62.0413,62.1042,62.0144,62.0683,67676.0
2021-10-01 13:30:00,69.11,69.22,69.1,69.19,70783.0,62.0773,62.1761,62.0683,62.1491,70783.0
2021-10-01 13:35:00,69.18,69.2,69.13,69.19,64261.0,62.1402,62.1581,62.0952,62.1491,64261.0
2021-10-01 13:40:00,69.2,69.27,69.19,69.26,123084.0,62.1581,62.221,62.1491,62.212,123084.0
2021-10-01 13:45:00,69.26,69.47,69.25,69.45,126646.0,62.212,62.4006,62.203,62.3827,126646.0
2021-10-01 13:50:00,69.46,69.48,69.4,69.48,96709.0,62.3917,62.4096,62.3378,62.4096,96709.0
2021-10-01 13:55:00,69.48,69.5,69.43,69.47,114819.0,62.4096,62.4276,62.3647,62.4006,114819.0
2021-10-01 14:00:00,69.47,69.52,69.45,69.5,78551.0,62.4006,62.4456,62.3827,62.4276,78551.0
2021-10-01 14:05:00,69.5,69.56,69.49,69.55,127699.0,62.4276,62.4815,62.4186,62.4725,127699.0
2021-10-01 14:10:00,69.55,69.62,69.51,69.61,119777.0,62.4725,62.5354,62.4366,62.5264,119777.0
2021-10-01 14:15:00,69.62,69.66,69.6,69.65,81546.0,62.5354,62.5713,62.5174,62.5623,81546.0
2021-10-01 14:20:00,69.64,69.72,69.64,69.7,42957.0,62.5533,62.6252,62.5533,62.6072,42957.0
2021-10-01 14:25:00,69.71,69.76,69.7,69.75,86051.0,62.6162,62.6611,62.6072,62.6521,86051.0
2021-10-01 14:30:00,69.73,69.83,69.72,69.76,82312.0,62.6342,62.724,62.6252,62.6611,82312.0
2021-10-01 14:35:00,69.75,69.81,69.75,69.81,39142.0,62.6521,62.706,62.6521,62.706,39142.0
2021-10-01 14:40:00,69.81,69.84,69.65,69.66,57749.0,62.706,62.733,62.5623,62.5713,57749.0
2021-10-01 14:45:00,69.67,69.71,69.65,69.69,107076.0,62.5803,62.6162,62.5623,62.5983,107076.0
2021-10-01 14:50:00,69.69,69.81,69.64,69.8,65925.0,62.5983,62.706,62.5533,62.6971,65925.0
2021-10-01 14:55:00,69.8,69.86,69.74,69.78,76969.0,62.6971,62.751,62.6432,62.6791,76969.0
2021-10-01 15:00:00,69.78,69.86,69.77,69.81,129389.0,62.6791,62.751,62.6701,62.706,129389.0
2021-10-01 15:05:00,69.81,69.81,69.73,69.76,57182.0,62.706,62.706,62.6342,62.6611,57182.0
2021-10-01 15:10:00,69.76,69.83,69.74,69.8,82051.0,62.6611,62.724,62.6432,62.6971,82051.0
2021-10-01 15:15:00,69.81,69.88,69.66,69.68,118107.0,62.706,62.7689,62.5713,62.5893,118107.0
2021-10-01 15:20:00,69.69,69.81,69.69,69.76,50929.0,62.5983,62.706,62.5983,62.6611,50929.0
2021-10-01 15:25:00,69.77,69.77,69.58,69.6,101201.0,62.6701,62.6701,62.4994,62.5174,101201.0
2021-10-01 15:30:00,69.61,69.61,69.39,69.45,149507.0,62.5264,62.5264,62.3288,62.3827,149507.0
2021-10-01 15:35:00,69.45,69.5,69.34,69.44,81710.0,62.3827,62.4276,62.2839,62.3737,81710.0
2021-10-01 15:40:00,69.44,69.54,69.42,69.54,118197.0,62.3737,62.4635,62.3557,62.4635,118197.0
2021-10-01 15:45:00,69.53,69.54,69.36,69.38,203829.0,62.4545,62.4635,62.3018,62.3198,203829.0
2021-10-01 15:50:00,69.38,69.61,69.38,69.51,203456.0,62.3198,62.5264,62.3198,62.4366,203456.0
2021-10-01 15:55:00,69.5,69.52,69.36,69.4,488861.0,62.4276,62.4456,62.3018,62.3378,488861.0
2021-10-04 09:30:00,69.46,69.78,69.3,69.68,223083.0,62.3917,62.6791,62.2479,62.5893,223083.0
2021-10-04 09:35:00,69.65,69.8,69.54,69.61,163174.0,62.5623,62.6971,62.4635,62.5264,163174.0
2021-10-04 09:40:00,69.61,69.95,69.59,69.93,154730.0,62.5264,62.8318,62.5084,62.8138,154730.0
2021-10-04 09:45:00,69.92,70.11,69.9,69.95,154044.0,62.8048,62.9755,62.7869,62.8318,154044.0
2021-10-04 09:50:00,69.95,70.33,69.87,70.33,178369.0,62.8318,63.1731,62.7599,63.1731,178369.0
2021-10-04 09:55:00,70.33,70.34,70.11,70.18,113536.0,63.1731,63.1821,62.9755,63.0384,113536.0
2021-10-04 10:00:00,70.18,70.27,69.76,69.76,139705.0,63.0384,63.1192,62.6611,62.6611,139705.0
2021-10-04 10:05:00,69.74,69.99,69.69,69.99,121005.0,62.6432,62.8677,62.5983,62.8677,121005.0
2021-10-04 10:10:00,69.99,70.06,69.89,69.97,69567.0,62.8677,62.9306,62.7779,62.8498,69567.0
2021-10-04 10:15:00,69.95,69.99,69.66,69.73,119835.0,62.8318,62.8677,62.5713,62.6342,119835.0
2021-10-04 10:20:00,69.73,69.77,69.55,69.56,97050.0,62.6342,62.6701,62.4725,62.4815,97050.0
2021-10-04 10:25:00,69.57,69.65,69.45,69.53,108399.0,62.4905,62.5623,62.3827,62.4545,108399.0
2021-10-04 10:30:00,69.53,69.6,69.46,69.51,124232.0,62.4545,62.5174,62.3917,62.4366,124232.0
2021-10-04 10:35:00,69.51,69.51,69.14,69.24,169990.0,62.4366,62.4366,62.1042,62.194,169990.0
2021-10-04 10:40:00,69.23,69.52,69.22,69.5,88092.0,62.1851,62.4456,62.1761,62.4276,88092.0
2021-10-04 10:45:00,69.51,69.51,69.28,69.29,97240.0,62.4366,62.4366,62.23,62.239,97240.0
2021-10-04 10:50:00,69.29,69.37,69.04,69.04,155327.0,62.239,62.3108,62.0144,62.0144,155327.0
2021-10-04 10:55:00,69.05,69.37,68.99,69.36,102883.0,62.0234,62.3108,61.9695,62.3018,102883.0
2021-10-04 11:00:00,69.36,69.36,69.07,69.07,179029.0,62.3018,62.3018,62.0413,62.0413,179029.0
2021-10-04 11:05:00,69.07,69.3,69.01,69.29,220445.0,62.0413,62.2479,61.9875,62.239,220445.0
2021-10-04 11:10:00,69.29,69.39,69.26,69.34,55910.0,62.239,62.3288,62.212,62.2839,55910.0
2021-10-04 11:15:00,69.33,69.33,69.24,69.3,56368.0,62.2749,62.2749,62.194,62.2479,56368.0
2021-10-04 11:20:00,69.3,69.34,69.09,69.11,72892.0,62.2479,62.2839,62.0593,62.0773,72892.0
2021-10-04 11:25:00,69.11,69.23,69.05,69.18,103676.0,62.0773,62.1851,62.0234,62.1402,103676.0
2021-10-04 11:30:00,69.19,69.31,69.16,69.23,135739.0,62.1491,62.2569,62.1222,62.1851,135739.0
2021-10-04 11:35:00,69.25,69.34,69.2,69.23,71853.0,62.203,62.2839,62.1581,62.1851,71853.0
2021-10-04 11:40:00,69.23,69.44,69.21,69.43,80692.0,62.1851,62.3737,62.1671,62.3647,80692.0
2021-10-04 11:45:00,69.43,69.48,69.37,69.39,75505.0,62.3647,62.4096,62.3108,62.3288,75505.0
2021-10-04 11:50:00,69.39,69.58,69.34,69.58,61537.0,62.3288,62.4994,62.2839,62.4994,61537.0
2021-10-04 11:55:00,69.58,69.66,69.51,69.62,165405.0,62.4994,62.5713,62.4366,62.5354,165405.0
2021-10-04 12:00:00,69.62,69.64,69.51,69.52,161968.0,62.5354,62.5533,62.4366,62.4456,161968.0
2021-10-04 12:05:00,69.53,69.66,69.5,69.65,87945.0,62.4545,62.5713,62.4276,62.5623,87945.0
2021-10-04 12:10:00,69.64,69.67,69.62,69.64,71601.0,62.5533,62.5803,62.5354,62.5533,71601.0
2021-10-04 12:15:00,69.65,69.71,69.62,69.65,177225.0,62.5623,62.6162,62.5354,62.5623,177225.0
2021-10-04 12:20:00,69.65,69.7,69.61,69.65,187914.0,62.5623,62.6072,62.5264,62.5623,187914.0
2021-10-04 12:25:00,69.64,69.67,69.6,69.63,63377.0,62.5533,62.5803,62.5174,62.5444,63377.0
2021-10-04 12:30:00,69.62,69.65,69.57,69.64,49764.0,62.5354,62.5623,62.4905,62.5533,49764.0
2021-10-04 12:35:00,69.63,69.66,69.55,69.56,36856.0,62.5444,62.5713,62.4725,62.4815,36856.0
2021-10-04 12:40:00,69.55,69.55,69.4,69.48,105985.0,62.4725,62.4725,62.3378,62.4096,105985.0
2021-10-04 12:45:00,69.48,69.59,69.43,69.59,45956.0,62.4096,62.5084,62.3647,62.5084,45956.0
2021-10-04 12:50:00,69.58,69.69,69.52,69.68,79299.0,62.4994,62.5983,62.4456,62.5893,79299.0
2021-10-04 12:55:00,69.68,69.75,69.64,69.65,74639.0,62.5893,62.6521,62.5533,62.5623,74639.0
2021-10-04 13:00:00,69.64,69.66,69.45,69.45,58060.0,62.5533,62.5713,62.3827,62.3827,58060.0
2021-10-04 13:05:00,69.44,69.72,69.41,69.7,504041.0,62.3737,62.6252,62.3467,62.6072,504041.0
2021-10-04 13:10:00,69.7,69.81,69.68,69.73,128329.0,62.6072,62.706,62.5893,62.6342,128329.0
2021-10-04 13:15:00,69.74,69.74,69.64,69.68,39751.0,62.6432,62.6432,62.5533,62.5893,39751.0
2021-10-04 13:20:00,69.68,69.72,69.61,69.7,40288.0,62.5893,62.6252,62.5264,62.6072,40288.0
2021-10-04 13:25:00,69.7,69.72,69.59,69.61,36755.0,62.6072,62.6252,62.5084,62.5264,36755.0
2021-10-04 13:30:00,69.6,69.73,69.56,69.73,49173.0,62.5174,62.6342,62.4815,62.6342,49173.0
2021-10-04 13:35:00,69.73,69.78,69.66,69.78,55812.0,62.6342,62.6791,62.5713,62.6791,55812.0
2021-10-04 13:40:00,69.77,69.77,69.66,69.7,40615.0,62.6701,62.6701,62.5713,62.6072,40615.0
2021-10-04 13:45:00,69.7,69.78,69.67,69.78,56162.0,62.6072,62.6791,62.5803,62.6791,56162.0
2021-10-04 13:50:00,69.78,69.78,69.68,69.71,38942.0,62.6791,62.6791,62.5893,62.6162,38942.0
2021-10-04 13:55:00,69.71,69.72,69.68,69.7,26964.0,62.6162,62.6252,62.5893,62.6072,26964.0
2021-10-04 14:00:00,69.69,69.79,69.63,69.69,163037.0,62.5983,62.6881,62.5444,62.5983,163037.0
2021-10-04 14:05:00,69.68,69.74,69.63,69.71,36168.0,62.5893,62.6432,62.5444,62.6162,36168.0
2021-10-04 14:10:00,69.7,69.72,69.49,69.53,96666.0,62.6072,62.6252,62.4186,62.4545,96666.0
2021-10-04 14:15:00,69.53,69.6,69.49,69.55,29887.0,62.4545,62.5174,62.4186,62.4725,29887.0
2021-10-04 14:20:00,69.56,69.67,69.54,69.64,38376.0,62.4815,62.5803,62.4635,62.5533,38376.0
2021-10-04 14:25:00,69.62,69.62,69.5,69.59,40181.0,62.5354,62.5354,62.4276,62.5084,40181.0
2021-10-04 14:30:00,69.59,69.63,69.51,69.58,48434.0,62.5084,62.5444,62.4366,62.4994,48434.0
2021-10-04 14:35:00,69.58,69.6,69.51,69.56,46750.0,62.4994,62.5174,62.4366,62.4815,46750.0
2021-10-04 14:40:00,69.56,69.64,69.53,69.59,37473.0,62.4815,62.5533,62.4545,62.5084,37473.0
2021-10-04 14:45:00,69.59,69.62,69.54,69.62,70984.0,62.5084,62.5354,62.4635,62.5354,70984.0
2021-10-04 14:50:00,69.62,69.66,69.49,69.52,67796.0,62.5354,62.5713,62.4186,62.4456,67796.0
2021-10-04 14:55:00,69.51,69.6,69.5,69.58,60696.0,62.4366,62.5174,62.4276,62.4994,60696.0
2021-10-04 15:00:00,69.58,69.67,69.54,69.65,87939.0,62.4994,62.5803,62.4635,62.5623,87939.0
2021-10-04 15:05:00,69.66,69.71,69.59,69.62,72746.0,62.5713,62.6162,62.5084,62.5354,72746.0
2021-10-04 15:10:00,69.62,69.7,69.52,69.6,71461.0,62.5354,62.6072,62.4456,62.5174,71461.0
2021-10-04 15:15:00,69.6,69.7,69.56,69.6,41297.0,62.5174,62.6072,62.4815,62.5174,41297.0
2021-10-04 15:20:00,69.6,69.62,69.54,69.57,90385.0,62.5174,62.5354,62.4635,62.4905,90385.0
2021-10-04 15:25:00,69.56,69.63,69.53,69.56,64643.0,62.4815,62.5444,62.4545,62.4815,64643.0
2021-10-04 15:30:00,69.56,69.7,69.52,69.67,242253.0,62.4815,62.6072,62.4456,62.5803,242253.0
2021-10-04 15:35:00,69.67,69.73,69.59,69.61,105142.0,62.5803,62.6342,62.5084,62.5264,105142.0
2021-10-04 15:40:00,69.61,69.87,69.61,69.79,183920.0,62.5264,62.7599,62.5264,62.6881,183920.0
2021-10-04 15:45:00,69.8,69.88,69.8,69.81,150114.0,62.6971,62.7689,62.6971,62.706,150114.0
2021-10-04 15:50:00,69.8,69.8,69.41,69.44,218145.0,62.6971,62.6971,62.3467,62.3737,218145.0
2021-10-04 15:55:00,69.44,69.7,69.44,69.62,267738.0,62.3737,62.6072,62.3737,62.5354,267738.0
2021-10-05 09:30:00,70.19,70.19,69.6,69.77,361232.0,63.0474,63.0474,62.5174,62.6701,361232.0
2021-10-05 09:35:00,69.79,69.93,69.54,69.78,194364.0,62.6881,62.8138,62.4635,62.6791,194364.0
2021-10-05 09:40:00,69.79,69.82,69.59,69.65,77756.0,62.6881,62.715,62.5084,62.5623,77756.0
2021-10-05 09:45:00,69.67,69.87,69.62,69.83,127241.0,62.5803,62.7599,62.5354,62.724,127241.0
2021-10-05 09:50:00,69.84,70.06,69.83,69.98,181040.0,62.733,62.9306,62.724,62.8587,181040.0
2021-10-05 09:55:00,69.99,70.13,69.89,69.91,82030.0,62.8677,62.9935,62.7779,62.7959,82030.0
2021-10-05 10:00:00,69.93,70.19,69.93,70.13,136117.0,62.8138,63.0474,62.8138,62.9935,136117.0
2021-10-05 10:05:00,70.14,70.22,70.09,70.11,78037.0,63.0025,63.0743,62.9575,62.9755,78037.0
2021-10-05 10:10:00,70.12,70.29,70.12,70.27,144294.0,62.9845,63.1372,62.9845,63.1192,144294.0
2021-10-05 10:15:00,70.28,70.38,70.24,70.28,138335.0,63.1282,63.218,63.0923,63.1282,138335.0
2021-10-05 10:20:00,70.28,70.39,70.27,70.32,87664.0,63.1282,63.227,63.1192,63.1641,87664.0
2021-10-05 10:25:00,70.33,70.43,70.33,70.41,73343.0,63.1731,63.2629,63.1731,63.245,73343.0
2021-10-05 10:30:00,70.42,70.57,70.4,70.57,115072.0,63.254,63.3887,63.236,63.3887,115072.0
2021-10-05 10:35:00,70.57,70.61,70.37,70.39,134664.0,63.3887,63.4246,63.2091,63.227,134664.0
2021-10-05 10:40:00,70.38,70.51,70.38,70.5,137505.0,63.218,63.3348,63.218,63.3258,137505.0
2021-10-05 10:45:00,70.5,70.57,70.45,70.57,69543.0,63.3258,63.3887,63.2809,63.3887,69543.0
2021-10-05 10:50:00,70.56,70.61,70.43,70.54,85048.0,63.3797,63.4246,63.2629,63.3618,85048.0
2021-10-05 10:55:00,70.53,70.54,70.38,70.4,198857.0,63.3528,63.3618,63.218,63.236,198857.0
2021-10-05 11:00:00,70.4,70.48,70.33,70.39,91193.0,63.236,63.3079,63.1731,63.227,91193.0
2021-10-05 11:05:00,70.39,70.5,70.39,70.47,46823.0,63.227,63.3258,63.227,63.2989,46823.0
2021-10-05 11:10:00,70.47,70.49,70.36,70.38,33644.0,63.2989,63.3168,63.2001,63.218,33644.0
2021-10-05 11:15:00,70.39,70.45,70.37,70.41,80732.0,63.227,63.2809,63.2091,63.245,80732.0
2021-10-05 11:20:00,70.42,70.48,70.35,70.35,54637.0,63.254,63.3079,63.1911,63.1911,54637.0
2021-10-05 11:25:00,70.35,70.36,70.28,70.32,108277.0,63.1911,63.2001,63.1282,63.1641,108277.0
2021-10-05 11:30:00,70.31,70.31,70.18,70.26,82278.0,63.1552,63.1552,63.0384,63.1102,82278.0
2021-10-05 11:35:00,70.26,70.26,70.02,70.09,73005.0,63.1102,63.1102,62.8947,62.9575,73005.0
2021-10-05 11:40:00,70.09,70.13,70.05,70.08,54075.0,62.9575,62.9935,62.9216,62.9486,54075.0
2021-10-05 11:45:00,70.08,70.1,70.03,70.06,77803.0,62.9486,62.9665,62.9037,62.9306,77803.0
2021-10-05 11:50:00,70.06,70.11,70.06,70.1,57870.0,62.9306,62.9755,62.9306,62.9665,57870.0
2021-10-05 11:55:00,70.1,70.16,70.05,70.15,103671.0,62.9665,63.0204,62.9216,63.0114,103671.0
2021-10-05 12:00:00,70.15,70.21,70.12,70.17,106470.0,63.0114,63.0653,62.9845,63.0294,106470.0
2021-10-05 12:05:00,70.17,70.18,70.1,70.14,110375.0,63.0294,63.0384,62.9665,63.0025,110375.0
2021-10-05 12:10:00,70.13,70.15,70.04,70.06,98799.0,62.9935,63.0114,62.9126,62.9306,98799.0
2021-10-05 12:15:00,70.05,70.06,69.84,69.85,108552.0,62.9216,62.9306,62.733,62.742,108552.0
2021-10-05 12:20:00,69.85,69.87,69.65,69.66,138678.0,62.742,62.7599,62.5623,62.5713,138678.0
2021-10-05 12:25:00,69.66,69.78,69.65,69.73,152827.0,62.5713,62.6791,62.5623,62.6342,152827.0
2021-10-05 12:30:00,69.74,69.76,69.67,69.67,329439.0,62.6432,62.6611,62.5803,62.5803,329439.0
2021-10-05 12:35:00,69.67,69.76,69.67,69.71,45010.0,62.5803,62.6611,62.5803,62.6162,45010.0
2021-10-05 12:40:00,69.72,69.81,69.72,69.8,55046.0,62.6252,62.706,62.6252,62.6971,55046.0
2021-10-05 12:45:00,69.8,69.95,69.79,69.94,94002.0,62.6971,62.8318,62.6881,62.8228,94002.0
2021-10-05 12:50:00,69.94,70.02,69.93,69.94,253073.0,62.8228,62.8947,62.8138,62.8228,253073.0
2021-10-05 12:55:00,69.94,70.02,69.94,69.98,94605.0,62.8228,62.8947,62.8228,62.8587,94605.0
2021-10-05 13:00:00,69.99,70.02,69.92,69.95,69139.0,62.8677,62.8947,62.8048,62.8318,69139.0
2021-10-05 13:05:00,69.95,70.0,69.93,69.98,65796.0,62.8318,62.8767,62.8138,62.8587,65796.0
2021-10-05 13:10:00,69.99,70.04,69.97,70.0,54065.0,62.8677,62.9126,62.8498,62.8767,54065.0
2021-10-05 13:15:00,70.01,70.03,69.96,69.97,38490.0,62.8857,62.9037,62.8408,62.8498,38490.0
2021-10-05 13:20:00,69.98,70.02,69.97,70.01,35390.0,62.8587,62.8947,62.8498,62.8857,35390.0
2021-10-05 13:25:00,70.02,70.08,70.01,70.07,66658.0,62.8947,62.9486,62.8857,62.9396,66658.0
2021-10-05 13:30:00,70.07,70.1,69.98,70.01,59259.0,62.9396,62.9665,62.8587,62.8857,59259.0
2021-10-05 13:35:00,70.02,70.06,70.0,70.05,33414.0,62.8947,62.9306,62.8767,62.9216,33414.0
2021-10-05 13:40:00,70.05,70.09,70.05,70.08,36839.0,62.9216,62.9575,62.9216,62.9486,36839.0
2021-10-05 13:45:00,70.09,70.09,70.02,70.06,33081.0,62.9575,62.9575,62.8947,62.9306,33081.0
2021-10-05 13:50:00,70.06,70.09,70.05,70.08,30977.0,62.9306,62.9575,62.9216,62.9486,30977.0
2021-10-05 13:55:00,70.08,70.16,70.07,70.13,33564.0,62.9486,63.0204,62.9396,62.9935,33564.0
2021-10-05 14:00:00,70.12,70.22,70.12,70.17,52775.0,62.9845,63.0743,62.9845,63.0294,52775.0
2021-10-05 14:05:00,70.18,70.18,70.02,70.04,44875.0,63.0384,63.0384,62.8947,62.9126,44875.0
2021-10-05 14:10:00,70.04,70.08,70.03,70.03,45488.0,62.9126,62.9486,62.9037,62.9037,45488.0
2021-10-05 14:15:00,70.04,70.07,70.02,70.03,47793.0,62.9126,62.9396,62.8947,62.9037,47793.0
2021-10-05 14:20:00,70.03,70.06,69.99,69.99,46946.0,62.9037,62.9306,62.8677,62.8677,46946.0
2021-10-05 14:25:00,70.0,70.04,69.97,70.03,42857.0,62.8767,62.9126,62.8498,62.9037,42857.0
2021-10-05 14:30:00,70.03,70.07,69.97,69.98,104643.0,62.9037,62.9396,62.8498,62.8587,104643.0
2021-10-05 14:35:00,69.98,70.01,69.93,70.0,101445.0,62.8587,62.8857,62.8138,62.8767,101445.0
2021-10-05 14:40:00,70.0,70.11,69.97,70.07,95478.0,62.8767,62.9755,62.8498,62.9396,95478.0
2021-10-05 14:45:00,70.07,70.08,70.01,70.05,55729.0,62.9396,62.9486,62.8857,62.9216,55729.0
2021-10-05 14:50:00,70.05,70.12,70.04,70.08,34430.0,62.9216,62.9845,62.9126,62.9486,34430.0
2021-10-05 14:55:00,70.08,70.11,70.01,70.08,40960.0,62.9486,62.9755,62.8857,62.9486,40960.0
2021-10-05 15:00:00,70.08,70.16,70.06,70.1,45940.0,62.9486,63.0204,62.9306,62.9665,45940.0
2021-10-05 15:05:00,70.1,70.14,70.06,70.11,46121.0,62.9665,63.0025,62.9306,62.9755,46121.0
2021-10-05 15:10:00,70.11,70.18,70.08,70.18,67598.0,62.9755,63.0384,62.9486,63.0384,67598.0
2021-10-05 15:15:00,70.17,70.28,70.16,70.28,65489.0,63.0294,63.1282,63.0204,63.1282,65489.0
2021-10-05 15:20:00,70.28,70.29,70.14,70.16,124085.0,63.1282,63.1372,63.0025,63.0204,124085.0
2021-10-05 15:25:00,70.17,70.2,70.07,70.11,131343.0,63.0294,63.0564,62.9396,62.9755,131343.0
2021-10-05 15:30:00,70.11,70.16,70.08,70.15,146347.0,62.9755,63.0204,62.9486,63.0114,146347.0
2021-10-05 15:35:00,70.16,70.25,70.14,70.23,92625.0,63.0204,63.1013,63.0025,63.0833,92625.0
2021-10-05 15:40:00,70.23,70.27,70.2,70.21,127190.0,63.0833,63.1192,63.0564,63.0653,127190.0
2021-10-05 15:45:00,70.21,70.21,70.06,70.06,141542.0,63.0653,63.0653,62.9306,62.9306,141542.0
2021-10-05 15:50:00,70.06,70.15,70.04,70.09,292157.0,62.9306,63.0114,62.9126,62.9575,292157.0
2021-10-05 15:55:00,70.1,70.13,69.98,69.99,372686.0,62.9665,62.9935,62.8587,62.8677,372686.0
2021-10-06 09:30:00,69.45,69.59,69.04,69.56,250249.0,62.3827,62.5084,62.0144,62.4815,250249.0
2021-10-06 09:35:00,69.58,69.67,69.38,69.46,166208.0,62.4994,62.5803,62.3198,62.3917,166208.0
2021-10-06 09:40:00,69.45,69.53,69.28,69.41,99617.0,62.3827,62.4545,62.23,62.3467,99617.0
2021-10-06 09:45:00,69.4,69.55,69.28,69.29,132035.0,62.3378,62.4725,62.23,62.239,132035.0
2021-10-06 09:50:00,69.27,69.28,69.05,69.14,140944.0,62.221,62.23,62.0234,62.1042,140944.0
2021-10-06 09:55:00,69.13,69.22,69.0,69.1,166773.0,62.0952,62.1761,61.9785,62.0683,166773.0
2021-10-06 10:00:00,69.1,69.1,68.8,68.82,178007.0,62.0683,62.0683,61.7988,61.8168,178007.0
2021-10-06 10:05:00,68.81,68.94,68.67,68.86,178244.0,61.8078,61.9246,61.682,61.8527,178244.0
2021-10-06 10:10:00,68.85,68.85,68.69,68.83,145244.0,61.8437,61.8437,61.7,61.8258,145244.0
2021-10-06 10:15:00,68.82,68.82,68.5,68.51,255386.0,61.8168,61.8168,61.5293,61.5383,255386.0
2021-10-06 10:20:00,68.51,68.82,68.5,68.82,525383.0,61.5383,61.8168,61.5293,61.8168,525383.0
2021-10-06 10:25:00,68.82,68.83,68.66,68.66,214680.0,61.8168,61.8258,61.6731,61.6731,214680.0
2021-10-06 10:30:00,68.66,68.86,68.62,68.78,181068.0,61.6731,61.8527,61.6371,61.7809,181068.0
2021-10-06 10:35:00,68.78,68.81,68.52,68.63,167099.0,61.7809,61.8078,61.5473,61.6461,167099.0
2021-10-06 10:40:00,68.63,68.67,68.34,68.37,115174.0,61.6461,61.682,61.3856,61.4126,115174.0
2021-10-06 10:45:00,68.36,68.45,68.09,68.17,117299.0,61.4036,61.4844,61.1611,61.2329,117299.0
2021-10-06 10:50:00,68.17,68.4,68.07,68.4,189485.0,61.2329,61.4395,61.1431,61.4395,189485.0
2021-10-06 10:55:00,68.41,68.52,68.35,68.5,86241.0,61.4485,61.5473,61.3946,61.5293,86241.0
2021-10-06 11:00:00,68.51,68.88,68.5,68.78,112422.0,61.5383,61.8707,61.5293,61.7809,112422.0
2021-10-06 11:05:00,68.78,68.83,68.58,68.64,68053.0,61.7809,61.8258,61.6012,61.6551,68053.0
2021-10-06 11:10:00,68.66,68.69,68.51,68.66,91290.0,61.6731,61.7,61.5383,61.6731,91290.0
2021-10-06 11:15:00,68.66,68.76,68.58,68.7,79420.0,61.6731,61.7629,61.6012,61.709,79420.0
2021-10-06 11:20:00,68.71,68.71,68.46,68.46,95351.0,61.718,61.718,61.4934,61.4934,95351.0
2021-10-06 11:25:00,68.46,68.47,68.34,68.39,85981.0,61.4934,61.5024,61.3856,61.4305,85981.0
2021-10-06 11:30:00,68.39,68.47,68.25,68.29,113313.0,61.4305,61.5024,61.3048,61.3407,113313.0
2021-10-06 11:35:00,68.29,68.51,68.26,68.51,105670.0,61.3407,61.5383,61.3138,61.5383,105670.0
2021-10-06 11:40:00,68.51,68.51,68.31,68.42,72975.0,61.5383,61.5383,61.3587,61.4575,72975.0
2021-10-06 11:45:00,68.43,68.7,68.43,68.68,110752.0,61.4665,61.709,61.4665,61.691,110752.0
2021-10-06 11:50:00,68.67,68.86,68.67,68.84,91653.0,61.682,61.8527,61.682,61.8347,91653.0
2021-10-06 11:55:00,68.84,68.96,68.8,68.93,68451.0,61.8347,61.9425,61.7988,61.9156,68451.0
2021-10-06 12:00:00,68.93,68.98,68.84,68.86,73950.0,61.9156,61.9605,61.8347,61.8527,73950.0
2021-10-06 12:05:00,68.85,68.86,68.68,68.73,64244.0,61.8437,61.8527,61.691,61.7359,64244.0
2021-10-06 12:10:00,68.74,68.77,68.64,68.67,37957.0,61.7449,61.7719,61.6551,61.682,37957.0
2021-10-06 12:15:00,68.67,68.73,68.6,68.65,30180.0,61.682,61.7359,61.6192,61.6641,30180.0
2021-10-06 12:20:00,68.63,68.63,68.52,68.58,27029.0,61.6461,61.6461,61.5473,61.6012,27029.0
2021-10-06 12:25:00,68.59,68.61,68.46,68.57,60500.0,61.6102,61.6282,61.4934,61.5922,60500.0
2021-10-06 12:30:00,68.56,68.68,68.55,68.68,49911.0,61.5832,61.691,61.5743,61.691,49911.0
2021-10-06 12:35:00,68.68,68.72,68.58,68.71,63095.0,61.691,61.727,61.6012,61.718,63095.0
2021-10-06 12:40:00,68.71,68.88,68.71,68.88,79103.0,61.718,61.8707,61.718,61.8707,79103.0
2021-10-06 12:45:00,68.88,68.89,68.74,68.76,119394.0,61.8707,61.8797,61.7449,61.7629,119394.0
2021-10-06 12:50:00,68.76,68.89,68.75,68.88,55728.0,61.7629,61.8797,61.7539,61.8707,55728.0
2021-10-06 12:55:00,68.87,69.0,68.87,68.94,249928.0,61.8617,61.9785,61.8617,61.9246,249928.0
2021-10-06 13:00:00,68.95,68.98,68.74,68.81,63572.0,61.9336,61.9605,61.7449,61.8078,63572.0
2021-10-06 13:05:00,68.8,68.8,68.66,68.69,61441.0,61.7988,61.7988,61.6731,61.7,61441.0
2021-10-06 13:10:00,68.69,68.78,68.62,68.76,47594.0,61.7,61.7809,61.6371,61.7629,47594.0
2021-10-06 13:15:00,68.76,68.89,68.71,68.88,63829.0,61.7629,61.8797,61.718,61.8707,63829.0
2021-10-06 13:20:00,68.88,68.88,68.77,68.86,54963.0,61.8707,61.8707,61.7719,61.8527,54963.0
2021-10-06 13:25:00,68.86,69.02,68.84,69.02,115250.0,61.8527,61.9964,61.8347,61.9964,115250.0
2021-10-06 13:30:00,69.01,69.1,69.0,69.08,70996.0,61.9875,62.0683,61.9785,62.0503,70996.0
2021-10-06 13:35:00,69.07,69.28,69.05,69.25,95986.0,62.0413,62.23,62.0234,62.203,95986.0
2021-10-06 13:40:00,69.25,69.25,69.16,69.17,53877.0,62.203,62.203,62.1222,62.1312,53877.0
2021-10-06 13:45:00,69.17,69.27,69.17,69.22,65993.0,62.1312,62.221,62.1312,62.1761,65993.0
2021-10-06 13:50:00,69.23,69.24,69.06,69.06,68243.0,62.1851,62.194,62.0324,62.0324,68243.0
2021-10-06 13:55:00,69.07,69.27,69.07,69.27,53709.0,62.0413,62.221,62.0413,62.221,53709.0
2021-10-06 14:00:00,69.27,69.35,69.21,69.31,90813.0,62.221,62.2929,62.1671,62.2569,90813.0
2021-10-06 14:05:00,69.3,69.35,69.18,69.34,64781.0,62.2479,62.2929,62.1402,62.2839,64781.0
2021-10-06 14:10:00,69.34,69.51,69.33,69.49,94278.0,62.2839,62.4366,62.2749,62.4186,94278.0
2021-10-06 14:15:00,69.49,69.58,69.42,69.58,73203.0,62.4186,62.4994,62.3557,62.4994,73203.0
2021-10-06 14:20:00,69.59,69.61,69.46,69.46,56306.0,62.5084,62.5264,62.3917,62.3917,56306.0
2021-10-06 14:25:00,69.47,69.57,69.46,69.53,40950.0,62.4006,62.4905,62.3917,62.4545,40950.0
2021-10-06 14:30:00,69.53,69.53,69.45,69.51,71238.0,62.4545,62.4545,62.3827,62.4366,71238.0
2021-10-06 14:35:00,69.51,69.6,69.47,69.6,89942.0,62.4366,62.5174,62.4006,62.5174,89942.0
2021-10-06 14:40:00,69.61,69.71,69.59,69.66,65127.0,62.5264,62.6162,62.5084,62.5713,65127.0
2021-10-06 14:45:00,69.67,69.75,69.66,69.68,47710.0,62.5803,62.6521,62.5713,62.5893,47710.0
2021-10-06 14:50:00,69.69,69.71,69.54,69.6,95387.0,62.5983,62.6162,62.4635,62.5174,95387.0
2021-10-06 14:55:00,69.61,69.65,69.44,69.46,89539.0,62.5264,62.5623,62.3737,62.3917,89539.0
2021-10-06 15:00:00,69.45,69.52,69.41,69.42,47208.0,62.3827,62.4456,62.3467,62.3557,47208.0
2021-10-06 15:05:00,69.42,69.64,69.42,69.57,131460.0,62.3557,62.5533,62.3557,62.4905,131460.0
2021-10-06 15:10:00,69.57,69.66,69.5,69.59,69736.0,62.4905,62.5713,62.4276,62.5084,69736.0
2021-10-06 15:15:00,69.59,69.69,69.59,69.62,50875.0,62.5084,62.5983,62.5084,62.5354,50875.0
2021-10-06 15:20:00,69.63,69.67,69.55,69.63,64541.0,62.5444,62.5803,62.4725,62.5444,64541.0
2021-10-06 15:25:00,69.64,69.68,69.61,69.67,31218.0,62.5533,62.5893,62.5264,62.5803,31218.0
2021-10-06 15:30:00,69.67,69.68,69.55,69.56,72558.0,62.5803,62.5893,62.4725,62.4815,72558.0
2021-10-06 15:35:00,69.57,69.59,69.51,69.58,99278.0,62.4905,62.5084,62.4366,62.4994,99278.0
2021-10-06 15:40:00,69.59,69.59,69.47,69.56,102134.0,62.5084,62.5084,62.4006,62.4815,102134.0
2021-10-06 15:45:00,69.55,69.66,69.47,69.63,109961.0,62.4725,62.5713,62.4006,62.5444,109961.0
2021-10-06 15:50:00,69.63,69.72,69.6,69.63,249571.0,62.5444,62.6252,62.5174,62.5444,249571.0
2021-10-06 15:55:00,69.63,69.79,69.61,69.76,311000.0,62.5444,62.6881,62.5264,62.6611,311000.0
2021-10-07 09:30:00,70.45,70.52,70.1,70.15,489025.0,63.2809,63.3438,62.9665,63.0114,489025.0
2021-10-07 09:35:00,70.14,70.53,69.99,70.53,221185.0,63.0025,63.3528,62.8677,63.3528,221185.0
2021-10-07 09:40:00,70.54,70.55,70.38,70.41,145750.0,63.3618,63.3707,63.218,63.245,145750.0
2021-10-07 09:45:00,70.42,70.53,70.34,70.49,125603.0,63.254,63.3528,63.1821,63.3168,125603.0
2021-10-07 09:50:00,70.5,70.66,70.49,70.53,139897.0,63.3258,63.4695,63.3168,63.3528,139897.0
2021-10-07 09:55:00,70.53,70.66,70.49,70.62,93779.0,63.3528,63.4695,63.3168,63.4336,93779.0
2021-10-07 10:00:00,70.62,70.72,70.58,70.7,171780.0,63.4336,63.5234,63.3977,63.5055,171780.0
2021-10-07 10:05:00,70.71,70.72,70.58,70.58,143575.0,63.5145,63.5234,63.3977,63.3977,143575.0
2021-10-07 10:10:00,70.58,70.69,70.56,70.62,121915.0,63.3977,63.4965,63.3797,63.4336,121915.0
2021-10-07 10:15:00,70.62,70.8,70.62,70.78,67393.0,63.4336,63.5953,63.4336,63.5773,67393.0
2021-10-07 10:20:00,70.78,70.83,70.73,70.74,93937.0,63.5773,63.6222,63.5324,63.5414,93937.0
2021-10-07 10:25:00,70.75,70.79,70.71,70.73,33629.0,63.5504,63.5863,63.5145,63.5324,33629.0
2021-10-07 10:30:00,70.74,70.9,70.72,70.89,89875.0,63.5414,63.6851,63.5234,63.6761,89875.0
2021-10-07 10:35:00,70.89,70.95,70.57,70.57,62757.0,63.6761,63.73,63.3887,63.3887,62757.0
2021-10-07 10:40:00,70.56,70.61,70.54,70.57,42438.0,63.3797,63.4246,63.3618,63.3887,42438.0
2021-10-07 10:45:00,70.58,70.72,70.58,70.71,60438.0,63.3977,63.5234,63.3977,63.5145,60438.0
2021-10-07 10:50:00,70.71,70.78,70.65,70.76,35802.0,63.5145,63.5773,63.4606,63.5594,35802.0
2021-10-07 10:55:00,70.78,70.8,70.71,70.75,37768.0,63.5773,63.5953,63.5145,63.5504,37768.0
2021-10-07 11:00:00,70.76,70.77,70.68,70.74,52413.0,63.5594,63.5684,63.4875,63.5414,52413.0
2021-10-07 11:05:00,70.74,70.82,70.73,70.81,44001.0,63.5414,63.6133,63.5324,63.6043,44001.0
2021-10-07 11:10:00,70.82,70.84,70.78,70.79,35459.0,63.6133,63.6312,63.5773,63.5863,35459.0
2021-10-07 11:15:00,70.8,70.81,70.69,70.75,41177.0,63.5953,63.6043,63.4965,63.5504,41177.0
2021-10-07 11:20:00,70.75,70.86,70.74,70.83,37397.0,63.5504,63.6492,63.5414,63.6222,37397.0
2021-10-07 11:25:00,70.82,70.86,70.78,70.83,42363.0,63.6133,63.6492,63.5773,63.6222,42363.0
2021-10-07 11:30:00,70.83,70.84,70.72,70.72,38321.0,63.6222,63.6312,63.5234,63.5234,38321.0
2021-10-07 11:35:00,70.73,70.76,70.61,70.64,57433.0,63.5324,63.5594,63.4246,63.4516,57433.0
2021-10-07 11:40:00,70.63,70.73,70.61,70.73,41293.0,63.4426,63.5324,63.4246,63.5324,41293.0
2021-10-07 11:45:00,70.73,70.77,70.63,70.65,75132.0,63.5324,63.5684,63.4426,63.4606,75132.0
2021-10-07 11:50:00,70.67,70.69,70.63,70.68,38071.0,63.4785,63.4965,63.4426,63.4875,38071.0
2021-10-07 11:55:00,70.67,70.71,70.59,70.6,42958.0,63.4785,63.5145,63.4067,63.4156,42958.0
2021-10-07 12:00:00,70.6,70.63,70.55,70.58,123008.0,63.4156,63.4426,63.3707,63.3977,123008.0
2021-10-07 12:05:00,70.59,70.59,70.41,70.45,40438.0,63.4067,63.4067,63.245,63.2809,40438.0
2021-10-07 12:10:00,70.44,70.45,70.36,70.41,103780.0,63.2719,63.2809,63.2001,63.245,103780.0
2021-10-07 12:15:00,70.41,70.53,70.39,70.52,79315.0,63.245,63.3528,63.227,63.3438,79315.0
2021-10-07 12:20:00,70.51,70.59,70.5,70.56,136808.0,63.3348,63.4067,63.3258,63.3797,136808.0
2021-10-07 12:25:00,70.55,70.56,70.42,70.43,69789.0,63.3707,63.3797,63.254,63.2629,69789.0
2021-10-07 12:30:00,70.44,70.53,70.44,70.49,19974.0,63.2719,63.3528,63.2719,63.3168,19974.0
2021-10-07 12:35:00,70.48,70.49,70.45,70.47,19008.0,63.3079,63.3168,63.2809,63.2989,19008.0
2021-10-07 12:40:00,70.47,70.48,70.38,70.48,38511.0,63.2989,63.3079,63.218,63.3079,38511.0
2021-10-07 12:45:00,70.47,70.47,70.33,70.34,41127.0,63.2989,63.2989,63.1731,63.1821,41127.0
2021-10-07 12:50:00,70.34,70.36,70.27,70.33,39967.0,63.1821,63.2001,63.1192,63.1731,39967.0
2021-10-07 12:55:00,70.32,70.44,70.31,70.41,46818.0,63.1641,63.2719,63.1552,63.245,46818.0
2021-10-07 13:00:00,70.41,70.46,70.41,70.44,33379.0,63.245,63.2899,63.245,63.2719,33379.0
2021-10-07 13:05:00,70.44,70.48,70.42,70.47,46498.0,63.2719,63.3079,63.254,63.2989,46498.0
2021-10-07 13:10:00,70.47,70.48,70.37,70.43,204480.0,63.2989,63.3079,63.2091,63.2629,204480.0
2021-10-07 13:15:00,70.42,70.48,70.39,70.48,190782.0,63.254,63.3079,63.227,63.3079,190782.0
2021-10-07 13:20:00,70.48,70.51,70.47,70.49,43036.0,63.3079,63.3348,63.2989,63.3168,43036.0
2021-10-07 13:25:00,70.49,70.55,70.49,70.54,64043.0,63.3168,63.3707,63.3168,63.3618,64043.0
2021-10-07 13:30:00,70.55,70.55,70.48,70.48,88534.0,63.3707,63.3707,63.3079,63.3079,88534.0
2021-10-07 13:35:00,70.47,70.49,70.38,70.42,52419.0,63.2989,63.3168,63.218,63.254,52419.0
2021-10-07 13:40:00,70.42,70.49,70.39,70.48,62867.0,63.254,63.3168,63.227,63.3079,62867.0
2021-10-07 13:45:00,70.48,70.5,70.45,70.49,50173.0,63.3079,63.3258,63.2809,63.3168,50173.0
2021-10-07 13:50:00,70.49,70.52,70.46,70.52,54460.0,63.3168,63.3438,63.2899,63.3438,54460.0
2021-10-07 13:55:00,70.53,70.53,70.41,70.45,86953.0,63.3528,63.3528,63.245,63.2809,86953.0
2021-10-07 14:00:00,70.44,70.45,70.33,70.4,129824.0,63.2719,63.2809,63.1731,63.236,129824.0
2021-10-07 14:05:00,70.39,70.42,70.36,70.42,70616.0,63.227,63.254,63.2001,63.254,70616.0
2021-10-07 14:10:00,70.41,70.48,70.4,70.44,49354.0,63.245,63.3079,63.236,63.2719,49354.0
2021-10-07 14:15:00,70.44,70.51,70.44,70.46,56685.0,63.2719,63.3348,63.2719,63.2899,56685.0
2021-10-07 14:20:00,70.45,70.5,70.42,70.43,58534.0,63.2809,63.3258,63.254,63.2629,58534.0
2021-10-07 14:25:00,70.42,70.44,70.38,70.39,58604.0,63.254,63.2719,63.218,63.227,58604.0
2021-10-07 14:30:00,70.39,70.42,70.38,70.41,42804.0,63.227,63.254,63.218,63.245,42804.0
2021-10-07 14:35:00,70.41,70.41,70.28,70.3,100265.0,63.245,63.245,63.1282,63.1462,100265.0
2021-10-07 14:40:00,70.3,70.31,70.23,70.27,67993.0,63.1462,63.1552,63.0833,63.1192,67993.0
2021-10-07 14:45:00,70.27,70.29,70.21,70.21,48858.0,63.1192,63.1372,63.0653,63.0653,48858.0
2021-10-07 14:50:00,70.21,70.25,70.17,70.21,110546.0,63.0653,63.1013,63.0294,63.0653,110546.0
2021-10-07 14:55:00,70.21,70.27,70.15,70.17,78480.0,63.0653,63.1192,63.0114,63.0294,78480.0
2021-10-07 15:00:00,70.17,70.26,70.12,70.26,132983.0,63.0294,63.1102,62.9845,63.1102,132983.0
2021-10-07 15:05:00,70.26,70.32,70.25,70.31,104244.0,63.1102,63.1641,63.1013,63.1552,104244.0
2021-10-07 15:10:00,70.31,70.45,70.25,70.44,123923.0,63.1552,63.2809,63.1013,63.2719,123923.0
2021-10-07 15:15:00,70.44,70.47,70.4,70.46,108504.0,63.2719,63.2989,63.236,63.2899,108504.0
2021-10-07 15:20:00,70.45,70.48,70.41,70.42,70450.0,63.2809,63.3079,63.245,63.254,70450.0
2021-10-07 15:25:00,70.42,70.42,70.31,70.33,86350.0,63.254,63.254,63.1552,63.1731,86350.0
2021-10-07 15:30:00,70.32,70.35,70.26,70.35,137641.0,63.1641,63.1911,63.1102,63.1911,137641.0
2021-10-07 15:35:00,70.35,70.35,70.24,70.24,133129.0,63.1911,63.1911,63.0923,63.0923,133129.0
2021-10-07 15:40:00,70.24,70.35,70.24,70.25,113436.0,63.0923,63.1911,63.0923,63.1013,113436.0
2021-10-07 15:45:00,70.25,70.36,70.19,70.36,175678.0,63.1013,63.2001,63.0474,63.2001,175678.0
2021-10-07 15:50:00,70.35,70.41,70.24,70.37,220602.0,63.1911,63.245,63.0923,63.2091,220602.0
2021-10-07 15:55:00,70.37,70.42,70.31,70.4,485396.0,63.2091,63.254,63.1552,63.236,485396.0
2021-10-08 09:30:00,70.33,70.57,70.17,70.19,393853.0,63.1731,63.3887,63.0294,63.0474,393853.0
2021-10-08 09:35:00,70.18,70.37,70.06,70.33,188863.0,63.0384,63.2091,62.9306,63.1731,188863.0
2021-10-08 09:40:00,70.34,70.38,70.23,70.29,264568.0,63.1821,63.218,63.0833,63.1372,264568.0
2021-10-08 09:45:00,70.28,70.57,70.25,70.43,281257.0,63.1282,63.3887,63.1013,63.2629,281257.0
2021-10-08 09:50:00,70.43,70.51,70.31,70.47,180274.0,63.2629,63.3348,63.1552,63.2989,180274.0
2021-10-08 09:55:00,70.48,70.77,70.48,70.7,84773.0,63.3079,63.5684,63.3079,63.5055,84773.0
2021-10-08 10:00:00,70.69,70.87,70.68,70.85,104443.0,63.4965,63.6582,63.4875,63.6402,104443.0
2021-10-08 10:05:00,70.86,70.9,70.77,70.88,137031.0,63.6492,63.6851,63.5684,63.6672,137031.0
2021-10-08 10:10:00,70.89,71.06,70.88,70.98,211408.0,63.6761,63.8288,63.6672,63.757,211408.0
2021-10-08 10:15:00,70.98,71.01,70.82,70.84,405065.0,63.757,63.7839,63.6133,63.6312,405065.0
2021-10-08 10:20:00,70.84,70.86,70.71,70.82,157486.0,63.6312,63.6492,63.5145,63.6133,157486.0
2021-10-08 10:25:00,70.82,70.86,70.75,70.76,80041.0,63.6133,63.6492,63.5504,63.5594,80041.0
2021-10-08 10:30:00,70.76,70.94,70.74,70.91,65415.0,63.5594,63.7211,63.5414,63.6941,65415.0
2021-10-08 10:35:00,70.92,71.06,70.92,70.99,55593.0,63.7031,63.8288,63.7031,63.766,55593.0
2021-10-08 10:40:00,70.99,71.04,70.84,70.95,91879.0,63.766,63.8109,63.6312,63.73,91879.0
2021-10-08 10:45:00,70.97,71.06,70.92,71.05,48966.0,63.748,63.8288,63.7031,63.8199,48966.0
2021-10-08 10:50:00,71.05,71.12,71.02,71.05,114987.0,63.8199,63.8827,63.7929,63.8199,114987.0
2021-10-08 10:55:00,71.06,71.07,70.98,71.05,72164.0,63.8288,63.8378,63.757,63.8199,72164.0
2021-10-08 11:00:00,71.07,71.09,70.93,70.94,64129.0,63.8378,63.8558,63.7121,63.7211,64129.0
2021-10-08 11:05:00,70.94,70.98,70.93,70.97,62560.0,63.7211,63.757,63.7121,63.748,62560.0
2021-10-08 11:10:00,70.97,71.01,70.95,70.98,55718.0,63.748,63.7839,63.73,63.757,55718.0
2021-10-08 11:15:00,70.97,70.99,70.85,70.85,37105.0,63.748,63.766,63.6402,63.6402,37105.0
2021-10-08 11:20:00,70.87,70.9,70.86,70.87,57013.0,63.6582,63.6851,63.6492,63.6582,57013.0
2021-10-08 11:25:00,70.87,70.97,70.83,70.97,51548.0,63.6582,63.748,63.6222,63.748,51548.0
2021-10-08 11:30:00,70.97,70.97,70.77,70.84,58275.0,63.748,63.748,63.5684,63.6312,58275.0
2021-10-08 11:35:00,70.84,70.88,70.78,70.87,39979.0,63.6312,63.6672,63.5773,63.6582,39979.0
2021-10-08 11:40:00,70.86,70.88,70.75,70.78,107413.0,63.6492,63.6672,63.5504,63.5773,107413.0
2021-10-08 11:45:00,70.78,70.83,70.74,70.8,37240.0,63.5773,63.6222,63.5414,63.5953,37240.0
2021-10-08 11:50:00,70.81,70.88,70.76,70.81,39676.0,63.6043,63.6672,63.5594,63.6043,39676.0
2021-10-08 11:55:00,70.82,70.82,70.68,70.73,56377.0,63.6133,63.6133,63.4875,63.5324,56377.0
2021-10-08 12:00:00,70.73,70.74,70.68,70.71,33822.0,63.5324,63.5414,63.4875,63.5145,33822.0
2021-10-08 12:05:00,70.71,70.72,70.68,70.69,32455.0,63.5145,63.5234,63.4875,63.4965,32455.0
2021-10-08 12:10:00,70.7,70.7,70.65,70.67,37281.0,63.5055,63.5055,63.4606,63.4785,37281.0
2021-10-08 12:15:00,70.67,70.68,70.6,70.63,24994.0,63.4785,63.4875,63.4156,63.4426,24994.0
2021-10-08 12:20:00,70.63,70.66,70.57,70.59,31545.0,63.4426,63.4695,63.3887,63.4067,31545.0
2021-10-08 12:25:00,70.59,70.6,70.52,70.53,25947.0,63.4067,63.4156,63.3438,63.3528,25947.0
2021-10-08 12:30:00,70.53,70.6,70.5,70.52,30446.0,63.3528,63.4156,63.3258,63.3438,30446.0
2021-10-08 12:35:00,70.52,70.61,70.51,70.57,75101.0,63.3438,63.4246,63.3348,63.3887,75101.0
2021-10-08 12:40:00,70.57,70.62,70.55,70.6,42478.0,63.3887,63.4336,63.3707,63.4156,42478.0
2021-10-08 12:45:00,70.59,70.61,70.56,70.57,16760.0,63.4067,63.4246,63.3797,63.3887,16760.0
2021-10-08 12:50:00,70.58,70.73,70.58,70.72,34985.0,63.3977,63.5324,63.3977,63.5234,34985.0
2021-10-08 12:55:00,70.72,70.74,70.65,70.69,12985.0,63.5234,63.5414,63.4606,63.4965,12985.0
2021-10-08 13:00:00,70.7,70.76,70.68,70.73,21693.0,63.5055,63.5594,63.4875,63.5324,21693.0
2021-10-08 13:05:00,70.73,70.75,70.66,70.67,16997.0,63.5324,63.5504,63.4695,63.4785,16997.0
2021-10-08 13:10:00,70.66,70.71,70.64,70.68,14948.0,63.4695,63.5145,63.4516,63.4875,14948.0
2021-10-08 13:15:00,70.67,70.68,70.46,70.51,117181.0,63.4785,63.4875,63.2899,63.3348,117181.0
2021-10-08 13:20:00,70.5,70.52,70.42,70.45,107255.0,63.3258,63.3438,63.254,63.2809,107255.0
2021-10-08 13:25:00,70.45,70.48,70.43,70.46,55486.0,63.2809,63.3079,63.2629,63.2899,55486.0
2021-10-08 13:30:00,70.46,70.58,70.43,70.56,37436.0,63.2899,63.3977,63.2629,63.3797,37436.0
2021-10-08 13:35:00,70.54,70.55,70.47,70.49,14197.0,63.3618,63.3707,63.2989,63.3168,14197.0
2021-10-08 13:40:00,70.48,70.55,70.48,70.53,123065.0,63.3079,63.3707,63.3079,63.3528,123065.0
2021-10-08 13:45:00,70.54,70.67,70.52,70.67,209139.0,63.3618,63.4785,63.3438,63.4785,209139.0
2021-10-08 13:50:00,70.67,70.68,70.64,70.67,42137.0,63.4785,63.4875,63.4516,63.4785,42137.0
2021-10-08 13:55:00,70.67,70.73,70.66,70.71,40067.0,63.4785,63.5324,63.4695,63.5145,40067.0
2021-10-08 14:00:00,70.7,70.77,70.67,70.75,56172.0,63.5055,63.5684,63.4785,63.5504,56172.0
2021-10-08 14:05:00,70.75,70.77,70.73,70.74,26037.0,63.5504,63.5684,63.5324,63.5414,26037.0
2021-10-08 14:10:00,70.73,70.76,70.68,70.69,32025.0,63.5324,63.5594,63.4875,63.4965,32025.0
2021-10-08 14:15:00,70.69,70.75,70.66,70.72,33602.0,63.4965,63.5504,63.4695,63.5234,33602.0
2021-10-08 14:20:00,70.72,70.77,70.72,70.73,57177.0,63.5234,63.5684,63.5234,63.5324,57177.0
2021-10-08 14:25:00,70.74,70.82,70.73,70.82,43141.0,63.5414,63.6133,63.5324,63.6133,43141.0
2021-10-08 14:30:00,70.82,70.83,70.78,70.8,53422.0,63.6133,63.6222,63.5773,63.5953,53422.0
2021-10-08 14:35:00,70.8,70.81,70.73,70.75,33940.0,63.5953,63.6043,63.5324,63.5504,33940.0
2021-10-08 14:40:00,70.76,70.77,70.72,70.74,39545.0,63.5594,63.5684,63.5234,63.5414,39545.0
2021-10-08 14:45:00,70.75,70.78,70.73,70.77,29296.0,63.5504,63.5773,63.5324,63.5684,29296.0
2021-10-08 14:50:00,70.76,70.81,70.74,70.75,31575.0,63.5594,63.6043,63.5414,63.5504,31575.0
2021-10-08 14:55:00,70.74,70.81,70.73,70.78,41551.0,63.5414,63.6043,63.5324,63.5773,41551.0
2021-10-08 15:00:00,70.78,70.81,70.75,70.79,47807.0,63.5773,63.6043,63.5504,63.5863,47807.0
2021-10-08 15:05:00,70.8,70.83,70.77,70.79,30311.0,63.5953,63.6222,63.5684,63.5863,30311.0
2021-10-08 15:10:00,70.8,70.85,70.78,70.81,63407.0,63.5953,63.6402,63.5773,63.6043,63407.0
2021-10-08 15:15:00,70.8,70.83,70.77,70.83,65436.0,63.5953,63.6222,63.5684,63.6222,65436.0
2021-10-08 15:20:00,70.83,70.86,70.77,70.84,47646.0,63.6222,63.6492,63.5684,63.6312,47646.0
2021-10-08 15:25:00,70.84,70.9,70.83,70.9,101901.0,63.6312,63.6851,63.6222,63.6851,101901.0
2021-10-08 15:30:00,70.91,70.95,70.85,70.95,102665.0,63.6941,63.73,63.6402,63.73,102665.0
2021-10-08 15:35:00,70.95,70.96,70.8,70.82,112094.0,63.73,63.739,63.5953,63.6133,112094.0
2021-10-08 15:40:00,70.82,70.83,70.76,70.8,68512.0,63.6133,63.6222,63.5594,63.5953,68512.0
2021-10-08 15:45:00,70.79,70.81,70.73,70.74,162280.0,63.5863,63.6043,63.5324,63.5414,162280.0
2021-10-08 15:50:00,70.73,70.8,70.67,70.76,170536.0,63.5324,63.5953,63.4785,63.5594,170536.0
2021-10-08 15:55:00,70.76,70.77,70.71,70.73,207426.0,63.5594,63.5684,63.5145,63.5324,207426.0
2021-10-11 09:30:00,71.2,71.36,70.76,70.76,297963.0,63.9546,64.0983,63.5594,63.5594,297963.0
2021-10-11 09:35:00,70.75,71.04,70.7,70.93,127437.0,63.5504,63.8109,63.5055,63.7121,127437.0
2021-10-11 09:40:00,70.92,71.15,70.88,71.13,152841.0,63.7031,63.9097,63.6672,63.8917,152841.0
2021-10-11 09:45:00,71.13,71.35,71.13,71.27,84537.0,63.8917,64.0893,63.8917,64.0175,84537.0
2021-10-11 09:50:00,71.27,71.46,71.25,71.39,96211.0,64.0175,64.1881,63.9995,64.1253,96211.0
2021-10-11 09:55:00,71.39,71.44,71.33,71.34,80699.0,64.1253,64.1702,64.0714,64.0803,80699.0
2021-10-11 10:00:00,71.34,71.37,71.23,71.27,116776.0,64.0803,64.1073,63.9815,64.0175,116776.0
2021-10-11 10:05:00,71.27,71.36,71.2,71.21,68757.0,64.0175,64.0983,63.9546,63.9636,68757.0
2021-10-11 10:10:00,71.21,71.36,71.08,71.12,223061.0,63.9636,64.0983,63.8468,63.8827,223061.0
2021-10-11 10:15:00,71.12,71.23,71.12,71.21,96649.0,63.8827,63.9815,63.8827,63.9636,96649.0
2021-10-11 10:20:00,71.2,71.28,71.17,71.28,80308.0,63.9546,64.0265,63.9276,64.0265,80308.0
2021-10-11 10:25:00,71.28,71.31,71.23,71.25,37498.0,64.0265,64.0534,63.9815,63.9995,37498.0
2021-10-11 10:30:00,71.26,71.28,71.19,71.23,86538.0,64.0085,64.0265,63.9456,63.9815,86538.0
2021-10-11 10:35:00,71.23,71.29,71.14,71.17,65312.0,63.9815,64.0354,63.9007,63.9276,65312.0
2021-10-11 10:40:00,71.18,71.21,71.11,71.2,58736.0,63.9366,63.9636,63.8738,63.9546,58736.0
2021-10-11 10:45:00,71.2,71.25,71.19,71.22,44489.0,63.9546,63.9995,63.9456,63.9726,44489.0
2021-10-11 10:50:00,71.21,71.22,71.13,71.2,60461.0,63.9636,63.9726,63.8917,63.9546,60461.0
2021-10-11 10:55:00,71.21,71.23,70.92,70.94,45051.0,63.9636,63.9815,63.7031,63.7211,45051.0
2021-10-11 11:00:00,70.93,71.01,70.91,70.94,77152.0,63.7121,63.7839,63.6941,63.7211,77152.0
2021-10-11 11:05:00,70.93,70.99,70.9,70.98,54631.0,63.7121,63.766,63.6851,63.757,54631.0
2021-10-11 11:10:00,70.98,71.02,70.94,70.97,29237.0,63.757,63.7929,63.7211,63.748,29237.0
2021-10-11 11:15:00,70.97,70.99,70.84,70.88,37184.0,63.748,63.766,63.6312,63.6672,37184.0
2021-10-11 11:20:00,70.88,70.97,70.87,70.96,51957.0,63.6672,63.748,63.6582,63.739,51957.0
2021-10-11 11:25:00,70.97,71.01,70.91,70.98,52357.0,63.748,63.7839,63.6941,63.757,52357.0
2021-10-11 11:30:00,70.98,70.99,70.86,70.86,66963.0,63.757,63.766,63.6492,63.6492,66963.0
2021-10-11 11:35:00,70.87,70.98,70.85,70.96,34702.0,63.6582,63.757,63.6402,63.739,34702.0
2021-10-11 11:40:00,70.97,71.03,70.96,71.02,32758.0,63.748,63.8019,63.739,63.7929,32758.0
2021-10-11 11:45:00,71.03,71.07,71.0,71.01,45234.0,63.8019,63.8378,63.7749,63.7839,45234.0
2021-10-11 11:50:00,71.02,71.08,70.99,71.07,30301.0,63.7929,63.8468,63.766,63.8378,30301.0
2021-10-11 11:55:00,71.07,71.07,71.02,71.05,35613.0,63.8378,63.8378,63.7929,63.8199,35613.0
2021-10-11 12:00:00,71.06,71.07,70.96,70.96,18840.0,63.8288,63.8378,63.739,63.739,18840.0
2021-10-11 12:05:00,70.96,70.97,70.84,70.84,193901.0,63.739,63.748,63.6312,63.6312,193901.0
2021-10-11 12:10:00,70.84,70.85,70.63,70.64,85864.0,63.6312,63.6402,63.4426,63.4516,85864.0
2021-10-11 12:15:00,70.63,70.64,70.47,70.48,78692.0,63.4426,63.4516,63.2989,63.3079,78692.0
2021-10-11 12:20:00,70.48,70.64,70.48,70.63,173246.0,63.3079,63.4516,63.3079,63.4426,173246.0
2021-10-11 12:25:00,70.62,70.63,70.54,70.61,41022.0,63.4336,63.4426,63.3618,63.4246,41022.0
2021-10-11 12:30:00,70.6,70.7,70.59,70.66,48037.0,63.4156,63.5055,63.4067,63.4695,48037.0
2021-10-11 12:35:00,70.66,70.66,70.52,70.52,31981.0,63.4695,63.4695,63.3438,63.3438,31981.0
2021-10-11 12:40:00,70.52,70.53,70.42,70.45,45545.0,63.3438,63.3528,63.254,63.2809,45545.0
2021-10-11 12:45:00,70.45,70.49,70.42,70.45,39154.0,63.2809,63.3168,63.254,63.2809,39154.0
2021-10-11 12:50:00,70.44,70.46,70.38,70.39,51439.0,63.2719,63.2899,63.218,63.227,51439.0
2021-10-11 12:55:00,70.4,70.47,70.35,70.42,25134.0,63.236,63.2989,63.1911,63.254,25134.0
2021-10-11 13:00:00,70.42,70.42,70.27,70.3,25458.0,63.254,63.254,63.1192,63.1462,25458.0
2021-10-11 13:05:00,70.3,70.32,70.22,70.31,85186.0,63.1462,63.1641,63.0743,63.1552,85186.0
2021-10-11 13:10:00,70.33,70.45,70.31,70.42,46984.0,63.1731,63.2809,63.1552,63.254,46984.0
2021-10-11 13:15:00,70.41,70.45,70.39,70.44,30872.0,63.245,63.2809,63.227,63.2719,30872.0
2021-10-11 13:20:00,70.45,70.45,70.26,70.27,42854.0,63.2809,63.2809,63.1102,63.1192,42854.0
2021-10-11 13:25:00,70.27,70.29,70.2,70.28,41013.0,63.1192,63.1372,63.0564,63.1282,41013.0
2021-10-11 13:30:00,70.28,70.32,70.22,70.31,29225.0,63.1282,63.1641,63.0743,63.1552,29225.0
2021-10-11 13:35:00,70.33,70.34,70.27,70.32,129692.0,63.1731,63.1821,63.1192,63.1641,129692.0
2021-10-11 13:40:00,70.31,70.41,70.3,70.41,45462.0,63.1552,63.245,63.1462,63.245,45462.0
2021-10-11 13:45:00,70.4,70.4,70.21,70.26,140636.0,63.236,63.236,63.0653,63.1102,140636.0
2021-10-11 13:50:00,70.26,70.39,70.25,70.37,58888.0,63.1102,63.227,63.1013,63.2091,58888.0
2021-10-11 13:55:00,70.36,70.37,70.27,70.31,44501.0,63.2001,63.2091,63.1192,63.1552,44501.0
2021-10-11 14:00:00,70.31,70.33,70.26,70.33,25816.0,63.1552,63.1731,63.1102,63.1731,25816.0
2021-10-11 14:05:00,70.33,70.4,70.31,70.36,45989.0,63.1731,63.236,63.1552,63.2001,45989.0
2021-10-11 14:10:00,70.36,70.39,70.34,70.35,34258.0,63.2001,63.227,63.1821,63.1911,34258.0
2021-10-11 14:15:00,70.34,70.43,70.31,70.32,41469.0,63.1821,63.2629,63.1552,63.1641,41469.0
2021-10-11 14:20:00,70.31,70.32,70.2,70.21,28988.0,63.1552,63.1641,63.0564,63.0653,28988.0
2021-10-11 14:25:00,70.22,70.22,70.12,70.17,35982.0,63.0743,63.0743,62.9845,63.0294,35982.0
2021-10-11 14:30:00,70.17,70.25,70.15,70.21,37799.0,63.0294,63.1013,63.0114,63.0653,37799.0
2021-10-11 14:35:00,70.21,70.24,70.15,70.19,30257.0,63.0653,63.0923,63.0114,63.0474,30257.0
2021-10-11 14:40:00,70.2,70.29,70.16,70.27,30261.0,63.0564,63.1372,63.0204,63.1192,30261.0
2021-10-11 14:45:00,70.27,70.38,70.26,70.35,21646.0,63.1192,63.218,63.1102,63.1911,21646.0
2021-10-11 14:50:00,70.35,70.39,70.25,70.35,37307.0,63.1911,63.227,63.1013,63.1911,37307.0
2021-10-11 14:55:00,70.34,70.44,70.33,70.42,55615.0,63.1821,63.2719,63.1731,63.254,55615.0
2021-10-11 15:00:00,70.42,70.47,70.37,70.38,37162.0,63.254,63.2989,63.2091,63.218,37162.0
2021-10-11 15:05:00,70.39,70.39,70.26,70.31,37055.0,63.227,63.227,63.1102,63.1552,37055.0
2021-10-11 15:10:00,70.32,70.43,70.31,70.42,27284.0,63.1641,63.2629,63.1552,63.254,27284.0
2021-10-11 15:15:00,70.42,70.43,70.37,70.39,37752.0,63.254,63.2629,63.2091,63.227,37752.0
2021-10-11 15:20:00,70.4,70.44,70.34,70.36,92702.0,63.236,63.2719,63.1821,63.2001,92702.0
2021-10-11 15:25:00,70.37,70.47,70.28,70.29,96138.0,63.2091,63.2989,63.1282,63.1372,96138.0
2021-10-11 15:30:00,70.29,70.42,70.28,70.36,110614.0,63.1372,63.254,63.1282,63.2001,110614.0
2021-10-11 15:35:00,70.36,70.38,70.24,70.24,55445.0,63.2001,63.218,63.0923,63.0923,55445.0
2021-10-11 15:40:00,70.25,70.25,70.08,70.1,65306.0,63.1013,63.1013,62.9486,62.9665,65306.0
2021-10-11 15:45:00,70.09,70.1,70.02,70.03,97667.0,62.9575,62.9665,62.8947,62.9037,97667.0
2021-10-11 15:50:00,70.03,70.05,69.95,69.98,261049.0,62.9037,62.9216,62.8318,62.8587,261049.0
2021-10-11 15:55:00,69.97,69.98,69.88,69.9,223531.0,62.8498,62.8587,62.7689,62.7869,223531.0
2021-10-12 09:30:00,69.73,69.8,69.32,69.39,414280.0,62.6342,62.6971,62.2659,62.3288,414280.0
2021-10-12 09:35:00,69.39,69.72,69.38,69.56,280912.0,62.3288,62.6252,62.3198,62.4815,280912.0
2021-10-12 09:40:00,69.55,69.86,69.5,69.6,145188.0,62.4725,62.751,62.4276,62.5174,145188.0
2021-10-12 09:45:00,69.59,69.81,69.53,69.79,146997.0,62.5084,62.706,62.4545,62.6881,146997.0
2021-10-12 09:50:00,69.78,70.09,69.77,69.95,156053.0,62.6791,62.9575,62.6701,62.8318,156053.0
2021-10-12 09:55:00,69.95,70.13,69.84,69.86,93740.0,62.8318,62.9935,62.733,62.751,93740.0
2021-10-12 10:00:00,69.86,70.0,69.54,69.57,239143.0,62.751,62.8767,62.4635,62.4905,239143.0
2021-10-12 10:05:00,69.59,69.66,69.41,69.44,154154.0,62.5084,62.5713,62.3467,62.3737,154154.0
2021-10-12 10:10:00,69.42,69.57,69.42,69.57,75794.0,62.3557,62.4905,62.3557,62.4905,75794.0
2021-10-12 10:15:00,69.55,69.67,69.34,69.42,102620.0,62.4725,62.5803,62.2839,62.3557,102620.0
2021-10-12 10:20:00,69.42,69.55,69.38,69.45,57357.0,62.3557,62.4725,62.3198,62.3827,57357.0
2021-10-12 10:25:00,69.46,69.56,69.37,69.53,78840.0,62.3917,62.4815,62.3108,62.4545,78840.0
2021-10-12 10:30:00,69.54,69.71,69.49,69.65,81595.0,62.4635,62.6162,62.4186,62.5623,81595.0
2021-10-12 10:35:00,69.66,69.92,69.65,69.9,88869.0,62.5713,62.8048,62.5623,62.7869,88869.0
2021-10-12 10:40:00,69.91,69.95,69.82,69.87,54162.0,62.7959,62.8318,62.715,62.7599,54162.0
2021-10-12 10:45:00,69.87,69.93,69.84,69.9,40423.0,62.7599,62.8138,62.733,62.7869,40423.0
2021-10-12 10:50:00,69.9,69.97,69.86,69.87,58307.0,62.7869,62.8498,62.751,62.7599,58307.0
2021-10-12 10:55:00,69.88,69.95,69.69,69.72,66280.0,62.7689,62.8318,62.5983,62.6252,66280.0
2021-10-12 11:00:00,69.73,69.87,69.63,69.72,81799.0,62.6342,62.7599,62.5444,62.6252,81799.0
2021-10-12 11:05:00,69.72,69.83,69.68,69.78,50836.0,62.6252,62.724,62.5893,62.6791,50836.0
2021-10-12 11:10:00,69.78,69.81,69.67,69.69,23597.0,62.6791,62.706,62.5803,62.5983,23597.0
2021-10-12 11:15:00,69.69,69.9,69.66,69.9,36429.0,62.5983,62.7869,62.5713,62.7869,36429.0
2021-10-12 11:20:00,69.89,69.96,69.87,69.87,24329.0,62.7779,62.8408,62.7599,62.7599,24329.0
2021-10-12 11:25:00,69.88,69.88,69.78,69.86,21259.0,62.7689,62.7689,62.6791,62.751,21259.0
2021-10-12 11:30:00,69.86,69.89,69.76,69.79,19375.0,62.751,62.7779,62.6611,62.6881,19375.0
2021-10-12 11:35:00,69.8,69.85,69.74,69.75,30160.0,62.6971,62.742,62.6432,62.6521,30160.0
2021-10-12 11:40:00,69.74,69.86,69.73,69.81,30812.0,62.6432,62.751,62.6342,62.706,30812.0
2021-10-12 11:45:00,69.8,69.86,69.78,69.82,19298.0,62.6971,62.751,62.6791,62.715,19298.0
2021-10-12 11:50:00,69.85,69.87,69.79,69.85,23909.0,62.742,62.7599,62.6881,62.742,23909.0
2021-10-12 11:55:00,69.85,69.9,69.81,69.85,23243.0,62.742,62.7869,62.706,62.742,23243.0
2021-10-12 12:00:00,69.85,69.97,69.85,69.92,26276.0,62.742,62.8498,62.742,62.8048,26276.0
2021-10-12 12:05:00,69.92,69.97,69.85,69.94,45193.0,62.8048,62.8498,62.742,62.8228,45193.0
2021-10-12 12:10:00,69.94,69.98,69.91,69.92,22027.0,62.8228,62.8587,62.7959,62.8048,22027.0
2021-10-12 12:15:00,69.92,69.93,69.78,69.8,90610.0,62.8048,62.8138,62.6791,62.6971,90610.0
2021-10-12 12:20:00,69.8,69.88,69.8,69.84,116905.0,62.6971,62.7689,62.6971,62.733,116905.0
2021-10-12 12:25:00,69.86,69.89,69.8,69.81,55968.0,62.751,62.7779,62.6971,62.706,55968.0
2021-10-12 12:30:00,69.82,69.84,69.72,69.73,131232.0,62.715,62.733,62.6252,62.6342,131232.0
2021-10-12 12:35:00,69.71,69.73,69.53,69.55,29249.0,62.6162,62.6342,62.4545,62.4725,29249.0
2021-10-12 12:40:00,69.57,69.66,69.55,69.62,39298.0,62.4905,62.5713,62.4725,62.5354,39298.0
2021-10-12 12:45:00,69.6,69.65,69.56,69.65,20177.0,62.5174,62.5623,62.4815,62.5623,20177.0
2021-10-12 12:50:00,69.66,69.7,69.62,69.68,31687.0,62.5713,62.6072,62.5354,62.5893,31687.0
2021-10-12 12:55:00,69.67,69.74,69.66,69.73,23600.0,62.5803,62.6432,62.5713,62.6342,23600.0
2021-10-12 13:00:00,69.73,69.73,69.64,69.67,45390.0,62.6342,62.6342,62.5533,62.5803,45390.0
2021-10-12 13:05:00,69.67,69.68,69.63,69.64,38925.0,62.5803,62.5893,62.5444,62.5533,38925.0
2021-10-12 13:10:00,69.64,69.74,69.63,69.74,35152.0,62.5533,62.6432,62.5444,62.6432,35152.0
2021-10-12 13:15:00,69.74,69.77,69.73,69.76,15486.0,62.6432,62.6701,62.6342,62.6611,15486.0
2021-10-12 13:20:00,69.76,69.77,69.65,69.68,30047.0,62.6611,62.6701,62.5623,62.5893,30047.0
2021-10-12 13:25:00,69.68,69.74,69.67,69.71,26525.0,62.5893,62.6432,62.5803,62.6162,26525.0
2021-10-12 13:30:00,69.7,69.71,69.65,69.71,19631.0,62.6072,62.6162,62.5623,62.6162,19631.0
2021-10-12 13:35:00,69.71,69.73,69.68,69.72,22961.0,62.6162,62.6342,62.5893,62.6252,22961.0
2021-10-12 13:40:00,69.72,69.8,69.72,69.78,24324.0,62.6252,62.6971,62.6252,62.6791,24324.0
2021-10-12 13:45:00,69.78,69.81,69.73,69.77,84629.0,62.6791,62.706,62.6342,62.6701,84629.0
2021-10-12 13:50:00,69.77,69.81,69.71,69.71,75550.0,62.6701,62.706,62.6162,62.6162,75550.0
2021-10-12 13:55:00,69.71,69.81,69.69,69.77,28912.0,62.6162,62.706,62.5983,62.6701,28912.0
2021-10-12 14:00:00,69.76,69.82,69.74,69.8,111255.0,62.6611,62.715,62.6432,62.6971,111255.0
2021-10-12 14:05:00,69.8,69.83,69.78,69.78,103753.0,62.6971,62.724,62.6791,62.6791,103753.0
2021-10-12 14:10:00,69.79,69.85,69.76,69.82,84023.0,62.6881,62.742,62.6611,62.715,84023.0
2021-10-12 14:15:00,69.82,69.95,69.82,69.91,97136.0,62.715,62.8318,62.715,62.7959,97136.0
2021-10-12 14:20:00,69.91,69.93,69.86,69.87,17400.0,62.7959,62.8138,62.751,62.7599,17400.0
2021-10-12 14:25:00,69.86,69.91,69.84,69.85,27561.0,62.751,62.7959,62.733,62.742,27561.0
2021-10-12 14:30:00,69.86,69.92,69.86,69.91,23087.0,62.751,62.8048,62.751,62.7959,23087.0
2021-10-12 14:35:00,69.93,69.96,69.86,69.87,33678.0,62.8138,62.8408,62.751,62.7599,33678.0
2021-10-12 14:40:00,69.88,69.91,69.86,69.91,17620.0,62.7689,62.7959,62.751,62.7959,17620.0
2021-10-12 14:45:00,69.91,69.91,69.84,69.89,19468.0,62.7959,62.7959,62.733,62.7779,19468.0
2021-10-12 14:50:00,69.89,69.92,69.87,69.91,31211.0,62.7779,62.8048,62.7599,62.7959,31211.0
2021-10-12 14:55:00,69.91,69.92,69.76,69.76,47986.0,62.7959,62.8048,62.6611,62.6611,47986.0
2021-10-12 15:00:00,69.77,69.77,69.67,69.7,30300.0,62.6701,62.6701,62.5803,62.6072,30300.0
2021-10-12 15:05:00,69.71,69.72,69.64,69.68,20414.0,62.6162,62.6252,62.5533,62.5893,20414.0
2021-10-12 15:10:00,69.69,69.76,69.68,69.72,35251.0,62.5983,62.6611,62.5893,62.6252,35251.0
2021-10-12 15:15:00,69.73,69.76,69.66,69.76,71254.0,62.6342,62.6611,62.5713,62.6611,71254.0
2021-10-12 15:20:00,69.76,69.78,69.69,69.75,53306.0,62.6611,62.6791,62.5983,62.6521,53306.0
2021-10-12 15:25:00,69.75,69.81,69.7,69.78,89323.0,62.6521,62.706,62.6072,62.6791,89323.0
2021-10-12 15:30:00,69.78,69.79,69.72,69.79,91280.0,62.6791,62.6881,62.6252,62.6881,91280.0
2021-10-12 15:35:00,69.79,69.91,69.77,69.9,69363.0,62.6881,62.7959,62.6701,62.7869,69363.0
2021-10-12 15:40:00,69.9,69.9,69.69,69.71,112779.0,62.7869,62.7869,62.5983,62.6162,112779.0
2021-10-12 15:45:00,69.7,69.7,69.61,69.65,101688.0,62.6072,62.6072,62.5264,62.5623,101688.0
2021-10-12 15:50:00,69.65,69.7,69.61,69.67,180660.0,62.5623,62.6072,62.5264,62.5803,180660.0
2021-10-12 15:55:00,69.67,69.87,69.67,69.84,213996.0,62.5803,62.7599,62.5803,62.733,213996.0
2021-10-13 09:30:00,69.72,69.85,69.35,69.39,250865.0,62.6252,62.742,62.2929,62.3288,250865.0
2021-10-13 09:35:00,69.39,69.49,69.28,69.42,205512.0,62.3288,62.4186,62.23,62.3557,205512.0
2021-10-13 09:40:00,69.43,69.51,69.22,69.24,213986.0,62.3647,62.4366,62.1761,62.194,213986.0
2021-10-13 09:45:00,69.24,69.3,68.95,68.95,179420.0,62.194,62.2479,61.9336,61.9336,179420.0
2021-10-13 09:50:00,68.94,69.04,68.82,68.83,286064.0,61.9246,62.0144,61.8168,61.8258,286064.0
2021-10-13 09:55:00,68.82,68.85,68.68,68.68,237749.0,61.8168,61.8437,61.691,61.691,237749.0
2021-10-13 10:00:00,68.67,68.67,68.49,68.57,372712.0,61.682,61.682,61.5204,61.5922,372712.0
2021-10-13 10:05:00,68.57,68.61,68.4,68.41,139269.0,61.5922,61.6282,61.4395,61.4485,139269.0
2021-10-13 10:10:00,68.42,68.42,68.13,68.32,344924.0,61.4575,61.4575,61.197,61.3677,344924.0
2021-10-13 10:15:00,68.32,68.64,68.31,68.64,422292.0,61.3677,61.6551,61.3587,61.6551,422292.0
2021-10-13 10:20:00,68.64,68.75,68.46,68.75,119042.0,61.6551,61.7539,61.4934,61.7539,119042.0
2021-10-13 10:25:00,68.75,68.93,68.75,68.83,227630.0,61.7539,61.9156,61.7539,61.8258,227630.0
2021-10-13 10:30:00,68.82,69.08,68.79,69.07,66869.0,61.8168,62.0503,61.7898,62.0413,66869.0
2021-10-13 10:35:00,69.06,69.12,68.96,69.02,95284.0,62.0324,62.0863,61.9425,61.9964,95284.0
2021-10-13 10:40:00,69.02,69.18,68.93,69.15,173288.0,61.9964,62.1402,61.9156,62.1132,173288.0
2021-10-13 10:45:00,69.15,69.26,69.11,69.24,68469.0,62.1132,62.212,62.0773,62.194,68469.0
2021-10-13 10:50:00,69.24,69.32,69.16,69.3,176064.0,62.194,62.2659,62.1222,62.2479,176064.0
2021-10-13 10:55:00,69.3,69.36,69.21,69.25,82582.0,62.2479,62.3018,62.1671,62.203,82582.0
2021-10-13 11:00:00,69.25,69.48,69.24,69.47,96723.0,62.203,62.4096,62.194,62.4006,96723.0
2021-10-13 11:05:00,69.47,69.54,69.44,69.51,88637.0,62.4006,62.4635,62.3737,62.4366,88637.0
2021-10-13 11:10:00,69.51,69.52,69.42,69.48,37833.0,62.4366,62.4456,62.3557,62.4096,37833.0
2021-10-13 11:15:00,69.48,69.49,69.37,69.37,36270.0,62.4096,62.4186,62.3108,62.3108,36270.0
2021-10-13 11:20:00,69.37,69.42,69.35,69.37,48800.0,62.3108,62.3557,62.2929,62.3108,48800.0
2021-10-13 11:25:00,69.39,69.43,69.34,69.38,23529.0,62.3288,62.3647,62.2839,62.3198,23529.0
2021-10-13 11:30:00,69.38,69.46,69.31,69.45,35337.0,62.3198,62.3917,62.2569,62.3827,35337.0
2021-10-13 11:35:00,69.45,69.5,69.37,69.49,43863.0,62.3827,62.4276,62.3108,62.4186,43863.0
2021-10-13 11:40:00,69.49,69.57,69.47,69.54,25463.0,62.4186,62.4905,62.4006,62.4635,25463.0
2021-10-13 11:45:00,69.53,69.63,69.53,69.59,110194.0,62.4545,62.5444,62.4545,62.5084,110194.0
2021-10-13 11:50:00,69.59,69.59,69.44,69.47,40065.0,62.5084,62.5084,62.3737,62.4006,40065.0
2021-10-13 11:55:00,69.46,69.55,69.43,69.55,41898.0,62.3917,62.4725,62.3647,62.4725,41898.0
2021-10-13 12:00:00,69.55,69.58,69.53,69.54,22341.0,62.4725,62.4994,62.4545,62.4635,22341.0
2021-10-13 12:05:00,69.54,69.58,69.49,69.56,49985.0,62.4635,62.4994,62.4186,62.4815,49985.0
2021-10-13 12:10:00,69.54,69.57,69.52,69.56,28528.0,62.4635,62.4905,62.4456,62.4815,28528.0
2021-10-13 12:15:00,69.56,69.56,69.45,69.53,34594.0,62.4815,62.4815,62.3827,62.4545,34594.0
2021-10-13 12:20:00,69.52,69.52,69.41,69.42,134895.0,62.4456,62.4456,62.3467,62.3557,134895.0
2021-10-13 12:25:00,69.42,69.43,69.36,69.41,129018.0,62.3557,62.3647,62.3018,62.3467,129018.0
2021-10-13 12:30:00,69.4,69.4,69.3,69.3,30565.0,62.3378,62.3378,62.2479,62.2479,30565.0
2021-10-13 12:35:00,69.31,69.45,69.3,69.44,40152.0,62.2569,62.3827,62.2479,62.3737,40152.0
2021-10-13 12:40:00,69.45,69.56,69.44,69.54,44007.0,62.3827,62.4815,62.3737,62.4635,44007.0
2021-10-13 12:45:00,69.53,69.54,69.38,69.4,106428.0,62.4545,62.4635,62.3198,62.3378,106428.0
2021-10-13 12:50:00,69.4,69.43,69.3,69.42,38704.0,62.3378,62.3647,62.2479,62.3557,38704.0
2021-10-13 12:55:00,69.43,69.5,69.41,69.48,55926.0,62.3647,62.4276,62.3467,62.4096,55926.0
2021-10-13 13:00:00,69.48,69.5,69.39,69.44,80420.0,62.4096,62.4276,62.3288,62.3737,80420.0
2021-10-13 13:05:00,69.43,69.45,69.33,69.35,46490.0,62.3647,62.3827,62.2749,62.2929,46490.0
2021-10-13 13:10:00,69.35,69.36,69.25,69.26,78887.0,62.2929,62.3018,62.203,62.212,78887.0
2021-10-13 13:15:00,69.26,69.31,69.24,69.29,40331.0,62.212,62.2569,62.194,62.239,40331.0
2021-10-13 13:20:00,69.3,69.31,69.25,69.3,119922.0,62.2479,62.2569,62.203,62.2479,119922.0
2021-10-13 13:25:00,69.3,69.32,69.26,69.31,175978.0,62.2479,62.2659,62.212,62.2569,175978.0
2021-10-13 13:30:00,69.31,69.34,69.28,69.33,98492.0,62.2569,62.2839,62.23,62.2749,98492.0
2021-10-13 13:35:00,69.34,69.4,69.31,69.33,74322.0,62.2839,62.3378,62.2569,62.2749,74322.0
2021-10-13 13:40:00,69.33,69.38,69.3,69.38,46835.0,62.2749,62.3198,62.2479,62.3198,46835.0
2021-10-13 13:45:00,69.38,69.4,69.35,69.37,18997.0,62.3198,62.3378,62.2929,62.3108,18997.0
2021-10-13 13:50:00,69.37,69.4,69.35,69.39,18544.0,62.3108,62.3378,62.2929,62.3288,18544.0
2021-10-13 13:55:00,69.38,69.38,69.3,69.31,15841.0,62.3198,62.3198,62.2479,62.2569,15841.0
2021-10-13 14:00:00,69.3,69.55,69.29,69.33,60215.0,62.2479,62.4725,62.239,62.2749,60215.0
2021-10-13 14:05:00,69.33,69.38,69.23,69.33,70533.0,62.2749,62.3198,62.1851,62.2749,70533.0
2021-10-13 14:10:00,69.31,69.43,69.22,69.43,34859.0,62.2569,62.3647,62.1761,62.3647,34859.0
2021-10-13 14:15:00,69.42,69.42,69.26,69.28,36506.0,62.3557,62.3557,62.212,62.23,36506.0
2021-10-13 14:20:00,69.27,69.44,69.27,69.41,35641.0,62.221,62.3737,62.221,62.3467,35641.0
2021-10-13 14:25:00,69.41,69.42,69.32,69.36,31082.0,62.3467,62.3557,62.2659,62.3018,31082.0
2021-10-13 14:30:00,69.35,69.38,69.23,69.26,56201.0,62.2929,62.3198,62.1851,62.212,56201.0
2021-10-13 14:35:00,69.25,69.3,69.21,69.21,35864.0,62.203,62.2479,62.1671,62.1671,35864.0
2021-10-13 14:40:00,69.21,69.22,69.09,69.13,76049.0,62.1671,62.1761,62.0593,62.0952,76049.0
2021-10-13 14:45:00,69.14,69.14,69.06,69.12,48033.0,62.1042,62.1042,62.0324,62.0863,48033.0
2021-10-13 14:50:00,69.12,69.17,69.07,69.15,60074.0,62.0863,62.1312,62.0413,62.1132,60074.0
2021-10-13 14:55:00,69.16,69.22,69.15,69.2,46583.0,62.1222,62.1761,62.1132,62.1581,46583.0
2021-10-13 15:00:00,69.2,69.24,69.16,69.21,90751.0,62.1581,62.194,62.1222,62.1671,90751.0
2021-10-13 15:05:00,69.21,69.37,69.17,69.36,87417.0,62.1671,62.3108,62.1312,62.3018,87417.0
2021-10-13 15:10:00,69.36,69.41,69.32,69.34,73229.0,62.3018,62.3467,62.2659,62.2839,73229.0
2021-10-13 15:15:00,69.34,69.44,69.31,69.38,52525.0,62.2839,62.3737,62.2569,62.3198,52525.0
2021-10-13 15:20:00,69.39,69.39,69.26,69.27,65536.0,62.3288,62.3288,62.212,62.221,65536.0
2021-10-13 15:25:00,69.27,69.28,69.19,69.21,67745.0,62.221,62.23,62.1491,62.1671,67745.0
2021-10-13 15:30:00,69.22,69.27,69.18,69.25,106204.0,62.1761,62.221,62.1402,62.203,106204.0
2021-10-13 15:35:00,69.25,69.39,69.24,69.37,86857.0,62.203,62.3288,62.194,62.3108,86857.0
2021-10-13 15:40:00,69.37,69.38,69.27,69.29,90648.0,62.3108,62.3198,62.221,62.239,90648.0
2021-10-13 15:45:00,69.29,69.39,69.27,69.37,317078.0,62.239,62.3288,62.221,62.3108,317078.0
2021-10-13 15:50:00,69.37,69.49,69.36,69.47,156190.0,62.3108,62.4186,62.3018,62.4006,156190.0
2021-10-13 15:55:00,69.47,69.48,69.41,69.45,408681.0,62.4006,62.4096,62.3467,62.3827,408681.0
2021-10-14 09:30:00,70.35,70.36,69.81,69.84,402300.0,63.1911,63.2001,62.706,62.733,402300.0
2021-10-14 09:35:00,69.83,70.14,69.69,69.71,226675.0,62.724,63.0025,62.5983,62.6162,226675.0
2021-10-14 09:40:00,69.72,69.8,69.61,69.77,218964.0,62.6252,62.6971,62.5264,62.6701,218964.0
2021-10-14 09:45:00,69.77,69.96,69.74,69.78,141265.0,62.6701,62.8408,62.6432,62.6791,141265.0
2021-10-14 09:50:00,69.77,69.79,69.55,69.59,177395.0,62.6701,62.6881,62.4725,62.5084,177395.0
2021-10-14 09:55:00,69.61,69.86,69.6,69.82,69784.0,62.5264,62.751,62.5174,62.715,69784.0
2021-10-14 10:00:00,69.86,70.07,69.8,70.03,153950.0,62.751,62.9396,62.6971,62.9037,153950.0
2021-10-14 10:05:00,70.03,70.07,69.92,70.07,68972.0,62.9037,62.9396,62.8048,62.9396,68972.0
2021-10-14 10:10:00,70.07,70.3,70.05,70.23,104039.0,62.9396,63.1462,62.9216,63.0833,104039.0
2021-10-14 10:15:00,70.27,70.29,70.16,70.24,65628.0,63.1192,63.1372,63.0204,63.0923,65628.0
2021-10-14 10:20:00,70.24,70.28,70.17,70.24,165090.0,63.0923,63.1282,63.0294,63.0923,165090.0
2021-10-14 10:25:00,70.25,70.3,70.17,70.2,96665.0,63.1013,63.1462,63.0294,63.0564,96665.0
2021-10-14 10:30:00,70.22,70.28,70.15,70.15,105978.0,63.0743,63.1282,63.0114,63.0114,105978.0
2021-10-14 10:35:00,70.16,70.21,70.07,70.21,48761.0,63.0204,63.0653,62.9396,63.0653,48761.0
2021-10-14 10:40:00,70.21,70.25,70.1,70.15,61460.0,63.0653,63.1013,62.9665,63.0114,61460.0
2021-10-14 10:45:00,70.15,70.21,70.14,70.2,34492.0,63.0114,63.0653,63.0025,63.0564,34492.0
2021-10-14 10:50:00,70.2,70.37,70.2,70.34,73768.0,63.0564,63.2091,63.0564,63.1821,73768.0
2021-10-14 10:55:00,70.35,70.41,70.31,70.33,117084.0,63.1911,63.245,63.1552,63.1731,117084.0
2021-10-14 11:00:00,70.31,70.31,70.14,70.14,47092.0,63.1552,63.1552,63.0025,63.0025,47092.0
2021-10-14 11:05:00,70.14,70.14,70.02,70.06,49469.0,63.0025,63.0025,62.8947,62.9306,49469.0
2021-10-14 11:10:00,70.06,70.1,69.96,69.97,46374.0,62.9306,62.9665,62.8408,62.8498,46374.0
2021-10-14 11:15:00,69.98,70.1,69.97,70.02,24443.0,62.8587,62.9665,62.8498,62.8947,24443.0
2021-10-14 11:20:00,70.02,70.11,69.99,70.1,46788.0,62.8947,62.9755,62.8677,62.9665,46788.0
2021-10-14 11:25:00,70.09,70.14,70.05,70.05,33378.0,62.9575,63.0025,62.9216,62.9216,33378.0
2021-10-14 11:30:00,70.06,70.15,70.02,70.14,40921.0,62.9306,63.0114,62.8947,63.0025,40921.0
2021-10-14 11:35:00,70.12,70.28,70.06,70.26,52425.0,62.9845,63.1282,62.9306,63.1102,52425.0
2021-10-14 11:40:00,70.27,70.28,70.23,70.25,37519.0,63.1192,63.1282,63.0833,63.1013,37519.0
2021-10-14 11:45:00,70.25,70.26,70.12,70.14,58164.0,63.1013,63.1102,62.9845,63.0025,58164.0
2021-10-14 11:50:00,70.14,70.2,70.04,70.06,44449.0,63.0025,63.0564,62.9126,62.9306,44449.0
2021-10-14 11:55:00,70.07,70.08,70.02,70.08,39707.0,62.9396,62.9486,62.8947,62.9486,39707.0
2021-10-14 12:00:00,70.07,70.12,70.06,70.11,30439.0,62.9396,62.9845,62.9306,62.9755,30439.0
2021-10-14 12:05:00,70.11,70.12,70.04,70.06,36948.0,62.9755,62.9845,62.9126,62.9306,36948.0
2021-10-14 12:10:00,70.06,70.17,70.06,70.15,41895.0,62.9306,63.0294,62.9306,63.0114,41895.0
2021-10-14 12:15:00,70.15,70.18,70.09,70.11,59809.0,63.0114,63.0384,62.9575,62.9755,59809.0
2021-10-14 12:20:00,70.11,70.16,70.08,70.14,32967.0,62.9755,63.0204,62.9486,63.0025,32967.0
2021-10-14 12:25:00,70.15,70.24,70.15,70.17,131306.0,63.0114,63.0923,63.0114,63.0294,131306.0
2021-10-14 12:30:00,70.17,70.19,70.08,70.12,18298.0,63.0294,63.0474,62.9486,62.9845,18298.0
2021-10-14 12:35:00,70.13,70.18,70.12,70.17,23736.0,62.9935,63.0384,62.9845,63.0294,23736.0
2021-10-14 12:40:00,70.17,70.22,70.17,70.19,61434.0,63.0294,63.0743,63.0294,63.0474,61434.0
2021-10-14 12:45:00,70.18,70.2,70.13,70.16,13984.0,63.0384,63.0564,62.9935,63.0204,13984.0
2021-10-14 12:50:00,70.16,70.21,70.13,70.21,102223.0,63.0204,63.0653,62.9935,63.0653,102223.0
2021-10-14 12:55:00,70.21,70.27,70.18,70.26,22003.0,63.0653,63.1192,63.0384,63.1102,22003.0
2021-10-14 13:00:00,70.27,70.3,70.18,70.18,28311.0,63.1192,63.1462,63.0384,63.0384,28311.0
2021-10-14 13:05:00,70.17,70.17,70.11,70.12,18602.0,63.0294,63.0294,62.9755,62.9845,18602.0
2021-10-14 13:10:00,70.12,70.2,70.12,70.15,37623.0,62.9845,63.0564,62.9845,63.0114,37623.0
2021-10-14 13:15:00,70.14,70.14,70.07,70.11,152868.0,63.0025,63.0025,62.9396,62.9755,152868.0
2021-10-14 13:20:00,70.11,70.14,70.08,70.12,30564.0,62.9755,63.0025,62.9486,62.9845,30564.0
2021-10-14 13:25:00,70.13,70.2,70.13,70.2,58384.0,62.9935,63.0564,62.9935,63.0564,58384.0
2021-10-14 13:30:00,70.2,70.27,70.2,70.24,31027.0,63.0564,63.1192,63.0564,63.0923,31027.0
2021-10-14 13:35:00,70.24,70.26,70.2,70.21,32868.0,63.0923,63.1102,63.0564,63.0653,32868.0
2021-10-14 13:40:00,70.22,70.25,70.22,70.23,42482.0,63.0743,63.1013,63.0743,63.0833,42482.0
2021-10-14 13:45:00,70.24,70.32,70.23,70.31,30477.0,63.0923,63.1641,63.0833,63.1552,30477.0
2021-10-14 13:50:00,70.31,70.32,70.28,70.31,39957.0,63.1552,63.1641,63.1282,63.1552,39957.0
2021-10-14 13:55:00,70.31,70.33,70.23,70.27,39859.0,63.1552,63.1731,63.0833,63.1192,39859.0
2021-10-14 14:00:00,70.27,70.32,70.26,70.28,46893.0,63.1192,63.1641,63.1102,63.1282,46893.0
2021-10-14 14:05:00,70.28,70.32,70.27,70.29,25883.0,63.1282,63.1641,63.1192,63.1372,25883.0
2021-10-14 14:10:00,70.31,70.37,70.29,70.32,50706.0,63.1552,63.2091,63.1372,63.1641,50706.0
2021-10-14 14:15:00,70.31,70.34,70.28,70.31,25301.0,63.1552,63.1821,63.1282,63.1552,25301.0
2021-10-14 14:20:00,70.3,70.31,70.26,70.27,23849.0,63.1462,63.1552,63.1102,63.1192,23849.0
2021-10-14 14:25:00,70.26,70.3,70.26,70.28,27207.0,63.1102,63.1462,63.1102,63.1282,27207.0
2021-10-14 14:30:00,70.29,70.34,70.25,70.31,41211.0,63.1372,63.1821,63.1013,63.1552,41211.0
2021-10-14 14:35:00,70.31,70.35,70.26,70.31,38862.0,63.1552,63.1911,63.1102,63.1552,38862.0
2021-10-14 14:40:00,70.32,70.33,70.28,70.31,35945.0,63.1641,63.1731,63.1282,63.1552,35945.0
2021-10-14 14:45:00,70.31,70.33,70.29,70.31,12825.0,63.1552,63.1731,63.1372,63.1552,12825.0
2021-10-14 14:50:00,70.32,70.36,70.3,70.34,24882.0,63.1641,63.2001,63.1462,63.1821,24882.0
2021-10-14 14:55:00,70.34,70.38,70.33,70.34,31809.0,63.1821,63.218,63.1731,63.1821,31809.0
2021-10-14 15:00:00,70.34,70.36,70.31,70.35,13605.0,63.1821,63.2001,63.1552,63.1911,13605.0
2021-10-14 15:05:00,70.34,70.38,70.28,70.29,25183.0,63.1821,63.218,63.1282,63.1372,25183.0
2021-10-14 15:10:00,70.28,70.28,70.19,70.2,123215.0,63.1282,63.1282,63.0474,63.0564,123215.0
2021-10-14 15:15:00,70.19,70.2,70.13,70.2,56507.0,63.0474,63.0564,62.9935,63.0564,56507.0
2021-10-14 15:20:00,70.19,70.24,70.15,70.22,45298.0,63.0474,63.0923,63.0114,63.0743,45298.0
2021-10-14 15:25:00,70.23,70.29,70.21,70.24,43781.0,63.0833,63.1372,63.0653,63.0923,43781.0
2021-10-14 15:30:00,70.24,70.31,70.23,70.25,42957.0,63.0923,63.1552,63.0833,63.1013,42957.0
2021-10-14 15:35:00,70.26,70.28,70.16,70.22,52800.0,63.1102,63.1282,63.0204,63.0743,52800.0
2021-10-14 15:40:00,70.23,70.26,70.19,70.23,69989.0,63.0833,63.1102,63.0474,63.0833,69989.0
2021-10-14 15:45:00,70.22,70.29,70.2,70.28,173276.0,63.0743,63.1372,63.0564,63.1282,173276.0
2021-10-14 15:50:00,70.29,70.42,70.28,70.38,171836.0,63.1372,63.254,63.1282,63.218,171836.0
2021-10-14 15:55:00,70.38,70.49,70.33,70.47,264313.0,63.218,63.3168,63.1731,63.2989,264313.0
2021-10-15 09:30:00,71.34,71.47,70.99,71.05,468469.0,64.0803,64.1971,63.766,63.8199,468469.0
2021-10-15 09:35:00,71.06,71.19,70.96,71.15,149650.0,63.8288,63.9456,63.739,63.9097,149650.0
2021-10-15 09:40:00,71.14,71.3,70.92,70.99,108332.0,63.9007,64.0444,63.7031,63.766,108332.0
2021-10-15 09:45:00,71.0,71.1,70.88,70.91,113794.0,63.7749,63.8648,63.6672,63.6941,113794.0
2021-10-15 09:50:00,70.9,71.0,70.79,70.85,325632.0,63.6851,63.7749,63.5863,63.6402,325632.0
2021-10-15 09:55:00,70.84,71.08,70.78,71.04,96474.0,63.6312,63.8468,63.5773,63.8109,96474.0
2021-10-15 10:00:00,71.03,71.18,70.97,71.13,114733.0,63.8019,63.9366,63.748,63.8917,114733.0
2021-10-15 10:05:00,71.12,71.16,71.04,71.12,154328.0,63.8827,63.9187,63.8109,63.8827,154328.0
2021-10-15 10:10:00,71.13,71.23,71.09,71.19,89428.0,63.8917,63.9815,63.8558,63.9456,89428.0
2021-10-15 10:15:00,71.2,71.24,71.08,71.09,68828.0,63.9546,63.9905,63.8468,63.8558,68828.0
2021-10-15 10:20:00,71.09,71.12,70.94,70.95,84521.0,63.8558,63.8827,63.7211,63.73,84521.0
2021-10-15 10:25:00,70.94,70.98,70.66,70.68,234992.0,63.7211,63.757,63.4695,63.4875,234992.0
2021-10-15 10:30:00,70.69,70.8,70.66,70.74,237121.0,63.4965,63.5953,63.4695,63.5414,237121.0
2021-10-15 10:35:00,70.73,70.73,70.56,70.64,89011.0,63.5324,63.5324,63.3797,63.4516,89011.0
2021-10-15 10:40:00,70.64,70.76,70.58,70.59,73000.0,63.4516,63.5594,63.3977,63.4067,73000.0
2021-10-15 10:45:00,70.6,70.85,70.6,70.84,81208.0,63.4156,63.6402,63.4156,63.6312,81208.0
2021-10-15 10:50:00,70.84,70.88,70.67,70.68,121454.0,63.6312,63.6672,63.4785,63.4875,121454.0
2021-10-15 10:55:00,70.67,70.78,70.59,70.62,113652.0,63.4785,63.5773,63.4067,63.4336,113652.0
2021-10-15 11:00:00,70.62,70.68,70.49,70.57,69286.0,63.4336,63.4875,63.3168,63.3887,69286.0
2021-10-15 11:05:00,70.58,70.63,70.47,70.6,84782.0,63.3977,63.4426,63.2989,63.4156,84782.0
2021-10-15 11:10:00,70.61,70.71,70.55,70.64,62033.0,63.4246,63.5145,63.3707,63.4516,62033.0
2021-10-15 11:15:00,70.64,70.78,70.62,70.76,34966.0,63.4516,63.5773,63.4336,63.5594,34966.0
2021-10-15 11:20:00,70.75,70.82,70.72,70.76,47697.0,63.5504,63.6133,63.5234,63.5594,47697.0
2021-10-15 11:25:00,70.77,70.86,70.75,70.83,75703.0,63.5684,63.6492,63.5504,63.6222,75703.0
2021-10-15 11:30:00,70.83,70.89,70.78,70.79,142279.0,63.6222,63.6761,63.5773,63.5863,142279.0
2021-10-15 11:35:00,70.78,70.88,70.78,70.83,140417.0,63.5773,63.6672,63.5773,63.6222,140417.0
2021-10-15 11:40:00,70.83,70.85,70.74,70.77,128462.0,63.6222,63.6402,63.5414,63.5684,128462.0
2021-10-15 11:45:00,70.76,70.8,70.73,70.79,74118.0,63.5594,63.5953,63.5324,63.5863,74118.0
2021-10-15 11:50:00,70.79,70.84,70.71,70.84,47082.0,63.5863,63.6312,63.5145,63.6312,47082.0
2021-10-15 11:55:00,70.84,70.87,70.8,70.82,35294.0,63.6312,63.6582,63.5953,63.6133,35294.0
2021-10-15 12:00:00,70.81,70.89,70.81,70.86,52852.0,63.6043,63.6761,63.6043,63.6492,52852.0
2021-10-15 12:05:00,70.86,70.93,70.84,70.87,46264.0,63.6492,63.7121,63.6312,63.6582,46264.0
2021-10-15 12:10:00,70.87,70.91,70.83,70.91,97955.0,63.6582,63.6941,63.6222,63.6941,97955.0
2021-10-15 12:15:00,70.91,70.94,70.89,70.91,82065.0,63.6941,63.7211,63.6761,63.6941,82065.0
2021-10-15 12:20:00,70.91,70.92,70.79,70.81,54503.0,63.6941,63.7031,63.5863,63.6043,54503.0
2021-10-15 12:25:00,70.81,70.86,70.77,70.84,52028.0,63.6043,63.6492,63.5684,63.6312,52028.0
2021-10-15 12:30:00,70.85,70.88,70.75,70.76,37436.0,63.6402,63.6672,63.5504,63.5594,37436.0
2021-10-15 12:35:00,70.76,70.79,70.71,70.79,29246.0,63.5594,63.5863,63.5145,63.5863,29246.0
2021-10-15 12:40:00,70.8,70.92,70.79,70.91,24492.0,63.5953,63.7031,63.5863,63.6941,24492.0
2021-10-15 12:45:00,70.91,70.92,70.83,70.86,33239.0,63.6941,63.7031,63.6222,63.6492,33239.0
2021-10-15 12:50:00,70.85,70.91,70.83,70.91,46277.0,63.6402,63.6941,63.6222,63.6941,46277.0
2021-10-15 12:55:00,70.9,70.94,70.89,70.92,37549.0,63.6851,63.7211,63.6761,63.7031,37549.0
2021-10-15 13:00:00,70.91,70.92,70.84,70.87,31117.0,63.6941,63.7031,63.6312,63.6582,31117.0
2021-10-15 13:05:00,70.87,70.92,70.86,70.88,26389.0,63.6582,63.7031,63.6492,63.6672,26389.0
2021-10-15 13:10:00,70.89,70.89,70.85,70.86,24118.0,63.6761,63.6761,63.6402,63.6492,24118.0
2021-10-15 13:15:00,70.87,70.87,70.81,70.82,45713.0,63.6582,63.6582,63.6043,63.6133,45713.0
2021-10-15 13:20:00,70.82,70.83,70.77,70.79,13161.0,63.6133,63.6222,63.5684,63.5863,13161.0
2021-10-15 13:25:00,70.79,70.87,70.79,70.85,22363.0,63.5863,63.6582,63.5863,63.6402,22363.0
2021-10-15 13:30:00,70.86,70.95,70.85,70.94,65607.0,63.6492,63.73,63.6402,63.7211,65607.0
2021-10-15 13:35:00,70.94,70.96,70.89,70.96,41248.0,63.7211,63.739,63.6761,63.739,41248.0
2021-10-15 13:40:00,70.96,70.98,70.9,70.98,33333.0,63.739,63.757,63.6851,63.757,33333.0
2021-10-15 13:45:00,70.97,71.09,70.94,71.08,110357.0,63.748,63.8558,63.7211,63.8468,110357.0
2021-10-15 13:50:00,71.08,71.11,71.06,71.07,41216.0,63.8468,63.8738,63.8288,63.8378,41216.0
2021-10-15 13:55:00,71.06,71.06,71.0,71.03,29836.0,63.8288,63.8288,63.7749,63.8019,29836.0
2021-10-15 14:00:00,71.05,71.11,71.02,71.1,38298.0,63.8199,63.8738,63.7929,63.8648,38298.0
2021-10-15 14:05:00,71.09,71.1,71.02,71.03,31628.0,63.8558,63.8648,63.7929,63.8019,31628.0
2021-10-15 14:10:00,71.02,71.04,70.98,71.02,49334.0,63.7929,63.8109,63.757,63.7929,49334.0
2021-10-15 14:15:00,71.02,71.12,71.01,71.1,64716.0,63.7929,63.8827,63.7839,63.8648,64716.0
2021-10-15 14:20:00,71.11,71.21,71.11,71.2,52644.0,63.8738,63.9636,63.8738,63.9546,52644.0
2021-10-15 14:25:00,71.19,71.19,71.13,71.17,28313.0,63.9456,63.9456,63.8917,63.9276,28313.0
2021-10-15 14:30:00,71.17,71.19,71.11,71.16,46439.0,63.9276,63.9456,63.8738,63.9187,46439.0
2021-10-15 14:35:00,71.16,71.21,71.12,71.19,44860.0,63.9187,63.9636,63.8827,63.9456,44860.0
2021-10-15 14:40:00,71.2,71.2,71.11,71.16,22325.0,63.9546,63.9546,63.8738,63.9187,22325.0
2021-10-15 14:45:00,71.16,71.16,71.07,71.11,47214.0,63.9187,63.9187,63.8378,63.8738,47214.0
2021-10-15 14:50:00,71.12,71.12,71.05,71.06,31829.0,63.8827,63.8827,63.8199,63.8288,31829.0
2021-10-15 14:55:00,71.06,71.15,71.06,71.13,50125.0,63.8288,63.9097,63.8288,63.8917,50125.0
2021-10-15 15:00:00,71.12,71.16,71.06,71.07,39670.0,63.8827,63.9187,63.8288,63.8378,39670.0
2021-10-15 15:05:00,71.07,71.1,70.95,70.95,60771.0,63.8378,63.8648,63.73,63.73,60771.0
2021-10-15 15:10:00,70.96,70.99,70.92,70.97,48040.0,63.739,63.766,63.7031,63.748,48040.0
2021-10-15 15:15:00,70.98,71.05,70.94,70.95,63208.0,63.757,63.8199,63.7211,63.73,63208.0
2021-10-15 15:20:00,70.96,70.96,70.85,70.88,96048.0,63.739,63.739,63.6402,63.6672,96048.0
2021-10-15 15:25:00,70.88,71.03,70.87,70.95,76936.0,63.6672,63.8019,63.6582,63.73,76936.0
2021-10-15 15:30:00,70.95,70.96,70.75,70.78,189717.0,63.73,63.739,63.5504,63.5773,189717.0
2021-10-15 15:35:00,70.77,70.79,70.69,70.73,91302.0,63.5684,63.5863,63.4965,63.5324,91302.0
2021-10-15 15:40:00,70.72,70.77,70.65,70.73,131724.0,63.5234,63.5684,63.4606,63.5324,131724.0
2021-10-15 15:45:00,70.73,70.77,70.67,70.68,121376.0,63.5324,63.5684,63.4785,63.4875,121376.0
2021-10-15 15:50:00,70.68,70.68,70.49,70.5,286607.0,63.4875,63.4875,63.3168,63.3258,286607.0
2021-10-15 15:55:00,70.5,70.52,70.43,70.43,510754.0,63.3258,63.3438,63.2629,63.2629,510754.0
2021-10-18 09:30:00,70.3,70.66,70.25,70.64,251068.0,63.1462,63.4695,63.1013,63.4516,251068.0
2021-10-18 09:35:00,70.63,70.65,70.32,70.52,171873.0,63.4426,63.4606,63.1641,63.3438,171873.0
2021-10-18 09:40:00,70.51,70.94,70.46,70.94,90716.0,63.3348,63.7211,63.2899,63.7211,90716.0
2021-10-18 09:45:00,70.96,71.3,70.94,71.2,345322.0,63.739,64.0444,63.7211,63.9546,345322.0
2021-10-18 09:50:00,71.19,71.2,70.93,70.99,126186.0,63.9456,63.9546,63.7121,63.766,126186.0
2021-10-18 09:55:00,70.98,71.07,70.81,70.87,84065.0,63.757,63.8378,63.6043,63.6582,84065.0
2021-10-18 10:00:00,70.87,71.08,70.84,70.92,49178.0,63.6582,63.8468,63.6312,63.7031,49178.0
2021-10-18 10:05:00,70.92,70.99,70.82,70.98,38879.0,63.7031,63.766,63.6133,63.757,38879.0
2021-10-18 10:10:00,70.97,71.09,70.9,71.04,61448.0,63.748,63.8558,63.6851,63.8109,61448.0
2021-10-18 10:15:00,71.03,71.05,70.94,71.04,42894.0,63.8019,63.8199,63.7211,63.8109,42894.0
2021-10-18 10:20:00,71.04,71.21,71.0,71.19,169471.0,63.8109,63.9636,63.7749,63.9456,169471.0
2021-10-18 10:25:00,71.19,71.25,71.14,71.21,65504.0,63.9456,63.9995,63.9007,63.9636,65504.0
2021-10-18 10:30:00,71.22,71.25,71.13,71.17,98125.0,63.9726,63.9995,63.8917,63.9276,98125.0
2021-10-18 10:35:00,71.17,71.31,71.11,71.26,55841.0,63.9276,64.0534,63.8738,64.0085,55841.0
2021-10-18 10:40:00,71.25,71.3,71.2,71.26,65738.0,63.9995,64.0444,63.9546,64.0085,65738.0
2021-10-18 10:45:00,71.26,71.26,71.05,71.11,24936.0,64.0085,64.0085,63.8199,63.8738,24936.0
2021-10-18 10:50:00,71.11,71.11,70.87,70.87,35595.0,63.8738,63.8738,63.6582,63.6582,35595.0
2021-10-18 10:55:00,70.86,70.94,70.83,70.91,35094.0,63.6492,63.7211,63.6222,63.6941,35094.0
2021-10-18 11:00:00,70.91,70.91,70.81,70.9,24478.0,63.6941,63.6941,63.6043,63.6851,24478.0
2021-10-18 11:05:00,70.89,70.93,70.84,70.87,22598.0,63.6761,63.7121,63.6312,63.6582,22598.0
2021-10-18 11:10:00,70.86,70.92,70.85,70.85,20857.0,63.6492,63.7031,63.6402,63.6402,20857.0
2021-10-18 11:15:00,70.84,70.98,70.83,70.98,44352.0,63.6312,63.757,63.6222,63.757,44352.0
2021-10-18 11:20:00,70.97,71.05,70.95,71.02,28939.0,63.748,63.8199,63.73,63.7929,28939.0
2021-10-18 11:25:00,71.02,71.03,70.79,70.79,38932.0,63.7929,63.8019,63.5863,63.5863,38932.0
2021-10-18 11:30:00,70.8,70.85,70.73,70.84,37856.0,63.5953,63.6402,63.5324,63.6312,37856.0
2021-10-18 11:35:00,70.84,70.93,70.77,70.85,152948.0,63.6312,63.7121,63.5684,63.6402,152948.0
2021-10-18 11:40:00,70.86,70.87,70.78,70.82,28292.0,63.6492,63.6582,63.5773,63.6133,28292.0
2021-10-18 11:45:00,70.83,70.93,70.83,70.89,72629.0,63.6222,63.7121,63.6222,63.6761,72629.0
2021-10-18 11:50:00,70.9,70.93,70.85,70.91,24609.0,63.6851,63.7121,63.6402,63.6941,24609.0
2021-10-18 11:55:00,70.91,70.99,70.88,70.97,26228.0,63.6941,63.766,63.6672,63.748,26228.0
2021-10-18 12:00:00,70.98,70.98,70.93,70.94,26315.0,63.757,63.757,63.7121,63.7211,26315.0
2021-10-18 12:05:00,70.95,71.01,70.9,70.96,43527.0,63.73,63.7839,63.6851,63.739,43527.0
2021-10-18 12:10:00,70.96,71.04,70.95,71.02,42462.0,63.739,63.8109,63.73,63.7929,42462.0
2021-10-18 12:15:00,71.02,71.07,70.98,70.99,65711.0,63.7929,63.8378,63.757,63.766,65711.0
2021-10-18 12:20:00,71.0,71.02,70.95,70.95,36526.0,63.7749,63.7929,63.73,63.73,36526.0
2021-10-18 12:25:00,70.96,70.98,70.86,70.87,54432.0,63.739,63.757,63.6492,63.6582,54432.0
2021-10-18 12:30:00,70.87,70.91,70.84,70.86,23902.0,63.6582,63.6941,63.6312,63.6492,23902.0
2021-10-18 12:35:00,70.87,70.87,70.79,70.79,155917.0,63.6582,63.6582,63.5863,63.5863,155917.0
2021-10-18 12:40:00,70.79,70.85,70.79,70.84,123123.0,63.5863,63.6402,63.5863,63.6312,123123.0
2021-10-18 12:45:00,70.83,70.86,70.8,70.81,47362.0,63.6222,63.6492,63.5953,63.6043,47362.0
2021-10-18 12:50:00,70.81,70.81,70.76,70.77,79782.0,63.6043,63.6043,63.5594,63.5684,79782.0
2021-10-18 12:55:00,70.77,70.79,70.72,70.74,21890.0,63.5684,63.5863,63.5234,63.5414,21890.0
2021-10-18 13:00:00,70.73,70.81,70.72,70.79,24714.0,63.5324,63.6043,63.5234,63.5863,24714.0
2021-10-18 13:05:00,70.78,70.81,70.75,70.78,11302.0,63.5773,63.6043,63.5504,63.5773,11302.0
2021-10-18 13:10:00,70.78,70.78,70.74,70.75,13681.0,63.5773,63.5773,63.5414,63.5504,13681.0
2021-10-18 13:15:00,70.74,70.74,70.67,70.71,16252.0,63.5414,63.5414,63.4785,63.5145,16252.0
2021-10-18 13:20:00,70.71,70.75,70.69,70.69,14531.0,63.5145,63.5504,63.4965,63.4965,14531.0
2021-10-18 13:25:00,70.69,70.73,70.68,70.73,12091.0,63.4965,63.5324,63.4875,63.5324,12091.0
2021-10-18 13:30:00,70.73,70.74,70.58,70.59,27438.0,63.5324,63.5414,63.3977,63.4067,27438.0
2021-10-18 13:35:00,70.58,70.66,70.58,70.66,20554.0,63.3977,63.4695,63.3977,63.4695,20554.0
2021-10-18 13:40:00,70.65,70.68,70.62,70.67,36691.0,63.4606,63.4875,63.4336,63.4785,36691.0
2021-10-18 13:45:00,70.68,70.75,70.65,70.7,19008.0,63.4875,63.5504,63.4606,63.5055,19008.0
2021-10-18 13:50:00,70.7,70.75,70.68,70.69,20203.0,63.5055,63.5504,63.4875,63.4965,20203.0
2021-10-18 13:55:00,70.68,70.69,70.58,70.59,25341.0,63.4875,63.4965,63.3977,63.4067,25341.0
2021-10-18 14:00:00,70.59,70.6,70.5,70.52,35845.0,63.4067,63.4156,63.3258,63.3438,35845.0
2021-10-18 14:05:00,70.53,70.58,70.51,70.58,67520.0,63.3528,63.3977,63.3348,63.3977,67520.0
2021-10-18 14:10:00,70.58,70.65,70.58,70.64,20963.0,63.3977,63.4606,63.3977,63.4516,20963.0
2021-10-18 14:15:00,70.65,70.68,70.63,70.65,67981.0,63.4606,63.4875,63.4426,63.4606,67981.0
2021-10-18 14:20:00,70.65,70.66,70.59,70.6,36150.0,63.4606,63.4695,63.4067,63.4156,36150.0
2021-10-18 14:25:00,70.59,70.66,70.57,70.66,53098.0,63.4067,63.4695,63.3887,63.4695,53098.0
2021-10-18 14:30:00,70.65,70.69,70.61,70.65,38252.0,63.4606,63.4965,63.4246,63.4606,38252.0
2021-10-18 14:35:00,70.64,70.66,70.57,70.63,36738.0,63.4516,63.4695,63.3887,63.4426,36738.0
2021-10-18 14:40:00,70.63,70.66,70.6,70.6,71558.0,63.4426,63.4695,63.4156,63.4156,71558.0
2021-10-18 14:45:00,70.61,70.62,70.53,70.55,103040.0,63.4246,63.4336,63.3528,63.3707,103040.0
2021-10-18 14:50:00,70.54,70.61,70.53,70.6,43222.0,63.3618,63.4246,63.3528,63.4156,43222.0
2021-10-18 14:55:00,70.59,70.64,70.59,70.61,52002.0,63.4067,63.4516,63.4067,63.4246,52002.0
2021-10-18 15:00:00,70.61,70.62,70.53,70.56,48115.0,63.4246,63.4336,63.3528,63.3797,48115.0
2021-10-18 15:05:00,70.57,70.57,70.5,70.53,29038.0,63.3887,63.3887,63.3258,63.3528,29038.0
2021-10-18 15:10:00,70.52,70.59,70.48,70.49,51332.0,63.3438,63.4067,63.3079,63.3168,51332.0
2021-10-18 15:15:00,70.49,70.57,70.47,70.56,54774.0,63.3168,63.3887,63.2989,63.3797,54774.0
2021-10-18 15:20:00,70.56,70.64,70.55,70.62,45185.0,63.3797,63.4516,63.3707,63.4336,45185.0
2021-10-18 15:25:00,70.62,70.62,70.51,70.52,57949.0,63.4336,63.4336,63.3348,63.3438,57949.0
2021-10-18 15:30:00,70.51,70.57,70.5,70.52,77831.0,63.3348,63.3887,63.3258,63.3438,77831.0
2021-10-18 15:35:00,70.53,70.61,70.51,70.6,91683.0,63.3528,63.4246,63.3348,63.4156,91683.0
2021-10-18 15:40:00,70.6,70.63,70.58,70.6,80639.0,63.4156,63.4426,63.3977,63.4156,80639.0
2021-10-18 15:45:00,70.6,70.68,70.56,70.58,115641.0,63.4156,63.4875,63.3797,63.3977,115641.0
2021-10-18 15:50:00,70.59,70.61,70.53,70.57,167240.0,63.4067,63.4246,63.3528,63.3887,167240.0
2021-10-18 15:55:00,70.58,70.61,70.52,70.59,217026.0,63.3977,63.4246,63.3438,63.4067,217026.0
2021-10-19 09:30:00,70.75,70.86,70.37,70.68,166016.0,63.5504,63.6492,63.2091,63.4875,166016.0
2021-10-19 09:35:00,70.69,70.69,70.4,70.43,131296.0,63.4965,63.4965,63.236,63.2629,131296.0
2021-10-19 09:40:00,70.43,70.56,70.33,70.51,114904.0,63.2629,63.3797,63.1731,63.3348,114904.0
2021-10-19 09:45:00,70.51,70.59,70.33,70.36,77324.0,63.3348,63.4067,63.1731,63.2001,77324.0
2021-10-19 09:50:00,70.37,70.48,70.23,70.29,132560.0,63.2091,63.3079,63.0833,63.1372,132560.0
2021-10-19 09:55:00,70.28,70.31,70.04,70.09,78127.0,63.1282,63.1552,62.9126,62.9575,78127.0
2021-10-19 10:00:00,70.09,70.25,70.06,70.18,89967.0,62.9575,63.1013,62.9306,63.0384,89967.0
2021-10-19 10:05:00,70.17,70.33,70.15,70.19,131105.0,63.0294,63.1731,63.0114,63.0474,131105.0
2021-10-19 10:10:00,70.19,70.24,70.12,70.18,36011.0,63.0474,63.0923,62.9845,63.0384,36011.0
2021-10-19 10:15:00,70.18,70.31,70.18,70.25,43376.0,63.0384,63.1552,63.0384,63.1013,43376.0
2021-10-19 10:20:00,70.25,70.27,70.06,70.1,72693.0,63.1013,63.1192,62.9306,62.9665,72693.0
2021-10-19 10:25:00,70.1,70.1,70.02,70.06,28043.0,62.9665,62.9665,62.8947,62.9306,28043.0
2021-10-19 10:30:00,70.06,70.08,69.94,69.99,92165.0,62.9306,62.9486,62.8228,62.8677,92165.0
2021-10-19 10:35:00,69.99,70.08,69.98,70.06,60339.0,62.8677,62.9486,62.8587,62.9306,60339.0
2021-10-19 10:40:00,70.05,70.18,70.03,70.17,87334.0,62.9216,63.0384,62.9037,63.0294,87334.0
2021-10-19 10:45:00,70.16,70.24,70.11,70.17,232620.0,63.0204,63.0923,62.9755,63.0294,232620.0
2021-10-19 10:50:00,70.18,70.25,70.13,70.25,43296.0,63.0384,63.1013,62.9935,63.1013,43296.0
2021-10-19 10:55:00,70.25,70.35,70.24,70.31,59887.0,63.1013,63.1911,63.0923,63.1552,59887.0
2021-10-19 11:00:00,70.32,70.35,70.24,70.33,55987.0,63.1641,63.1911,63.0923,63.1731,55987.0
2021-10-19 11:05:00,70.34,70.37,70.3,70.34,34734.0,63.1821,63.2091,63.1462,63.1821,34734.0
2021-10-19 11:10:00,70.33,70.34,70.24,70.25,35026.0,63.1731,63.1821,63.0923,63.1013,35026.0
2021-10-19 11:15:00,70.25,70.38,70.25,70.32,31611.0,63.1013,63.218,63.1013,63.1641,31611.0
2021-10-19 11:20:00,70.32,70.34,70.28,70.28,38146.0,63.1641,63.1821,63.1282,63.1282,38146.0
2021-10-19 11:25:00,70.28,70.39,70.22,70.38,189715.0,63.1282,63.227,63.0743,63.218,189715.0
2021-10-19 11:30:00,70.37,70.38,70.31,70.36,28031.0,63.2091,63.218,63.1552,63.2001,28031.0
2021-10-19 11:35:00,70.36,70.47,70.35,70.47,24782.0,63.2001,63.2989,63.1911,63.2989,24782.0
2021-10-19 11:40:00,70.48,70.52,70.48,70.49,33066.0,63.3079,63.3438,63.3079,63.3168,33066.0
2021-10-19 11:45:00,70.49,70.52,70.43,70.48,47775.0,63.3168,63.3438,63.2629,63.3079,47775.0
2021-10-19 11:50:00,70.47,70.48,70.4,70.42,46939.0,63.2989,63.3079,63.236,63.254,46939.0
2021-10-19 11:55:00,70.42,70.46,70.35,70.39,36951.0,63.254,63.2899,63.1911,63.227,36951.0
2021-10-19 12:00:00,70.38,70.4,70.34,70.37,24878.0,63.218,63.236,63.1821,63.2091,24878.0
2021-10-19 12:05:00,70.34,70.39,70.34,70.38,16536.0,63.1821,63.227,63.1821,63.218,16536.0
2021-10-19 12:10:00,70.38,70.39,70.36,70.39,12857.0,63.218,63.227,63.2001,63.227,12857.0
2021-10-19 12:15:00,70.39,70.4,70.32,70.33,22711.0,63.227,63.236,63.1641,63.1731,22711.0
2021-10-19 12:20:00,70.34,70.35,70.29,70.3,53507.0,63.1821,63.1911,63.1372,63.1462,53507.0
2021-10-19 12:25:00,70.29,70.31,70.25,70.3,31550.0,63.1372,63.1552,63.1013,63.1462,31550.0
2021-10-19 12:30:00,70.28,70.3,70.24,70.29,26390.0,63.1282,63.1462,63.0923,63.1372,26390.0
2021-10-19 12:35:00,70.29,70.4,70.29,70.38,61241.0,63.1372,63.236,63.1372,63.218,61241.0
2021-10-19 12:40:00,70.37,70.43,70.33,70.42,33373.0,63.2091,63.2629,63.1731,63.254,33373.0
2021-10-19 12:45:00,70.42,70.42,70.38,70.39,23278.0,63.254,63.254,63.218,63.227,23278.0
2021-10-19 12:50:00,70.38,70.46,70.38,70.46,28890.0,63.218,63.2899,63.218,63.2899,28890.0
2021-10-19 12:55:00,70.45,70.47,70.43,70.45,17809.0,63.2809,63.2989,63.2629,63.2809,17809.0
2021-10-19 13:00:00,70.46,70.47,70.35,70.39,29492.0,63.2899,63.2989,63.1911,63.227,29492.0
2021-10-19 13:05:00,70.38,70.42,70.33,70.42,27557.0,63.218,63.254,63.1731,63.254,27557.0
2021-10-19 13:10:00,70.42,70.44,70.4,70.43,22517.0,63.254,63.2719,63.236,63.2629,22517.0
2021-10-19 13:15:00,70.44,70.45,70.41,70.42,15571.0,63.2719,63.2809,63.245,63.254,15571.0
2021-10-19 13:20:00,70.42,70.44,70.38,70.42,38004.0,63.254,63.2719,63.218,63.254,38004.0
2021-10-19 13:25:00,70.41,70.43,70.38,70.42,35416.0,63.245,63.2629,63.218,63.254,35416.0
2021-10-19 13:30:00,70.41,70.5,70.38,70.48,71263.0,63.245,63.3258,63.218,63.3079,71263.0
2021-10-19 13:35:00,70.5,70.57,70.46,70.56,108647.0,63.3258,63.3887,63.2899,63.3797,108647.0
2021-10-19 13:40:00,70.57,70.6,70.54,70.56,105462.0,63.3887,63.4156,63.3618,63.3797,105462.0
2021-10-19 13:45:00,70.56,70.57,70.54,70.55,73968.0,63.3797,63.3887,63.3618,63.3707,73968.0
2021-10-19 13:50:00,70.54,70.6,70.54,70.59,43041.0,63.3618,63.4156,63.3618,63.4067,43041.0
2021-10-19 13:55:00,70.59,70.6,70.57,70.59,50890.0,63.4067,63.4156,63.3887,63.4067,50890.0
2021-10-19 14:00:00,70.59,70.6,70.55,70.55,59027.0,63.4067,63.4156,63.3707,63.3707,59027.0
2021-10-19 14:05:00,70.55,70.59,70.55,70.56,72176.0,63.3707,63.4067,63.3707,63.3797,72176.0
2021-10-19 14:10:00,70.56,70.58,70.55,70.56,51174.0,63.3797,63.3977,63.3707,63.3797,51174.0
2021-10-19 14:15:00,70.56,70.58,70.55,70.56,27578.0,63.3797,63.3977,63.3707,63.3797,27578.0
2021-10-19 14:20:00,70.56,70.6,70.54,70.59,89581.0,63.3797,63.4156,63.3618,63.4067,89581.0
2021-10-19 14:25:00,70.6,70.6,70.54,70.58,198251.0,63.4156,63.4156,63.3618,63.3977,198251.0
2021-10-19 14:30:00,70.57,70.57,70.41,70.47,124861.0,63.3887,63.3887,63.245,63.2989,124861.0
2021-10-19 14:35:00,70.48,70.49,70.45,70.46,41786.0,63.3079,63.3168,63.2809,63.2899,41786.0
2021-10-19 14:40:00,70.47,70.52,70.45,70.51,64626.0,63.2989,63.3438,63.2809,63.3348,64626.0
2021-10-19 14:45:00,70.51,70.54,70.47,70.54,93699.0,63.3348,63.3618,63.2989,63.3618,93699.0
2021-10-19 14:50:00,70.55,70.63,70.55,70.63,73618.0,63.3707,63.4426,63.3707,63.4426,73618.0
2021-10-19 14:55:00,70.63,70.65,70.57,70.59,61924.0,63.4426,63.4606,63.3887,63.4067,61924.0
2021-10-19 15:00:00,70.59,70.61,70.58,70.6,48533.0,63.4067,63.4246,63.3977,63.4156,48533.0
2021-10-19 15:05:00,70.6,70.63,70.58,70.62,29423.0,63.4156,63.4426,63.3977,63.4336,29423.0
2021-10-19 15:10:00,70.62,70.62,70.56,70.57,94239.0,63.4336,63.4336,63.3797,63.3887,94239.0
2021-10-19 15:15:00,70.57,70.64,70.57,70.64,33881.0,63.3887,63.4516,63.3887,63.4516,33881.0
2021-10-19 15:20:00,70.64,70.64,70.47,70.48,31656.0,63.4516,63.4516,63.2989,63.3079,31656.0
2021-10-19 15:25:00,70.48,70.53,70.48,70.52,30041.0,63.3079,63.3528,63.3079,63.3438,30041.0
2021-10-19 15:30:00,70.52,70.52,70.36,70.44,90813.0,63.3438,63.3438,63.2001,63.2719,90813.0
2021-10-19 15:35:00,70.45,70.55,70.45,70.5,52563.0,63.2809,63.3707,63.2809,63.3258,52563.0
2021-10-19 15:40:00,70.51,70.51,70.42,70.46,101370.0,63.3348,63.3348,63.254,63.2899,101370.0
2021-10-19 15:45:00,70.45,70.59,70.45,70.56,99800.0,63.2809,63.4067,63.2809,63.3797,99800.0
2021-10-19 15:50:00,70.56,70.62,70.54,70.62,128787.0,63.3797,63.4336,63.3618,63.4336,128787.0
2021-10-19 15:55:00,70.6,70.67,70.58,70.67,183232.0,63.4156,63.4785,63.3977,63.4785,183232.0
2021-10-20 09:30:00,70.54,70.87,70.24,70.85,280988.0,63.3618,63.6582,63.0923,63.6402,280988.0
2021-10-20 09:35:00,70.89,70.9,70.56,70.61,125310.0,63.6761,63.6851,63.3797,63.4246,125310.0
2021-10-20 09:40:00,70.61,70.94,70.57,70.85,99190.0,63.4246,63.7211,63.3887,63.6402,99190.0
2021-10-20 09:45:00,70.85,71.08,70.77,71.05,129237.0,63.6402,63.8468,63.5684,63.8199,129237.0
2021-10-20 09:50:00,71.05,71.34,71.05,71.29,128406.0,63.8199,64.0803,63.8199,64.0354,128406.0
2021-10-20 09:55:00,71.28,71.34,71.21,71.29,75433.0,64.0265,64.0803,63.9636,64.0354,75433.0
2021-10-20 10:00:00,71.28,71.39,71.2,71.34,119689.0,64.0265,64.1253,63.9546,64.0803,119689.0
2021-10-20 10:05:00,71.33,71.44,71.29,71.38,115167.0,64.0714,64.1702,64.0354,64.1163,115167.0
2021-10-20 10:10:00,71.38,71.61,71.38,71.6,112029.0,64.1163,64.3229,64.1163,64.3139,112029.0
2021-10-20 10:15:00,71.59,71.64,71.51,71.52,111737.0,64.3049,64.3498,64.233,64.242,111737.0
2021-10-20 10:20:00,71.51,71.72,71.5,71.7,91885.0,64.233,64.4217,64.2241,64.4037,91885.0
2021-10-20 10:25:00,71.71,71.82,71.71,71.76,78449.0,64.4127,64.5115,64.4127,64.4576,78449.0
2021-10-20 10:30:00,71.75,71.88,71.74,71.87,79696.0,64.4486,64.5654,64.4396,64.5564,79696.0
2021-10-20 10:35:00,71.86,71.93,71.8,71.84,54510.0,64.5474,64.6103,64.4935,64.5295,54510.0
2021-10-20 10:40:00,71.84,71.97,71.79,71.95,136054.0,64.5295,64.6462,64.4846,64.6283,136054.0
2021-10-20 10:45:00,71.96,71.99,71.81,71.81,61721.0,64.6373,64.6642,64.5025,64.5025,61721.0
2021-10-20 10:50:00,71.82,71.93,71.8,71.82,93037.0,64.5115,64.6103,64.4935,64.5115,93037.0
2021-10-20 10:55:00,71.82,71.85,71.73,71.77,48186.0,64.5115,64.5384,64.4307,64.4666,48186.0
2021-10-20 11:00:00,71.76,71.95,71.75,71.79,69424.0,64.4576,64.6283,64.4486,64.4846,69424.0
2021-10-20 11:05:00,71.8,71.86,71.78,71.82,56520.0,64.4935,64.5474,64.4756,64.5115,56520.0
2021-10-20 11:10:00,71.83,71.87,71.78,71.86,61682.0,64.5205,64.5564,64.4756,64.5474,61682.0
2021-10-20 11:15:00,71.87,71.89,71.72,71.79,61079.0,64.5564,64.5744,64.4217,64.4846,61079.0
2021-10-20 11:20:00,71.79,71.84,71.62,71.64,64623.0,64.4846,64.5295,64.3319,64.3498,64623.0
2021-10-20 11:25:00,71.64,71.73,71.64,71.69,55172.0,64.3498,64.4307,64.3498,64.3947,55172.0
2021-10-20 11:30:00,71.69,71.84,71.62,71.83,54178.0,64.3947,64.5295,64.3319,64.5205,54178.0
2021-10-20 11:35:00,71.83,71.86,71.79,71.81,21459.0,64.5205,64.5474,64.4846,64.5025,21459.0
2021-10-20 11:40:00,71.8,71.81,71.65,71.67,63783.0,64.4935,64.5025,64.3588,64.3768,63783.0
2021-10-20 11:45:00,71.66,71.78,71.66,71.76,55431.0,64.3678,64.4756,64.3678,64.4576,55431.0
2021-10-20 11:50:00,71.77,71.84,71.76,71.8,176732.0,64.4666,64.5295,64.4576,64.4935,176732.0
2021-10-20 11:55:00,71.8,71.89,71.77,71.87,100828.0,64.4935,64.5744,64.4666,64.5564,100828.0
2021-10-20 12:00:00,71.87,71.97,71.87,71.97,47381.0,64.5564,64.6462,64.5564,64.6462,47381.0
2021-10-20 12:05:00,71.97,72.03,71.94,71.99,61265.0,64.6462,64.7001,64.6193,64.6642,61265.0
2021-10-20 12:10:00,71.99,72.02,71.97,71.97,17029.0,64.6642,64.6911,64.6462,64.6462,17029.0
2021-10-20 12:15:00,71.97,71.98,71.9,71.93,36006.0,64.6462,64.6552,64.5834,64.6103,36006.0
2021-10-20 12:20:00,71.93,72.05,71.92,72.04,49497.0,64.6103,64.7181,64.6013,64.7091,49497.0
2021-10-20 12:25:00,72.04,72.04,71.97,72.0,23774.0,64.7091,64.7091,64.6462,64.6732,23774.0
2021-10-20 12:30:00,72.0,72.06,71.99,72.05,31433.0,64.6732,64.7271,64.6642,64.7181,31433.0
2021-10-20 12:35:00,72.06,72.13,72.03,72.12,32952.0,64.7271,64.79,64.7001,64.781,32952.0
2021-10-20 12:40:00,72.13,72.16,72.06,72.09,90910.0,64.79,64.8169,64.7271,64.754,90910.0
2021-10-20 12:45:00,72.1,72.16,72.09,72.11,104613.0,64.763,64.8169,64.754,64.772,104613.0
2021-10-20 12:50:00,72.11,72.13,72.05,72.07,88996.0,64.772,64.79,64.7181,64.7361,88996.0
2021-10-20 12:55:00,72.06,72.1,72.02,72.04,36526.0,64.7271,64.763,64.6911,64.7091,36526.0
2021-10-20 13:00:00,72.04,72.06,71.97,72.0,76453.0,64.7091,64.7271,64.6462,64.6732,76453.0
2021-10-20 13:05:00,71.99,72.05,71.99,72.0,48619.0,64.6642,64.7181,64.6642,64.6732,48619.0
2021-10-20 13:10:00,72.0,72.03,71.97,71.98,34115.0,64.6732,64.7001,64.6462,64.6552,34115.0
2021-10-20 13:15:00,71.99,72.01,71.87,71.87,48744.0,64.6642,64.6822,64.5564,64.5564,48744.0
2021-10-20 13:20:00,71.88,71.98,71.8,71.98,67966.0,64.5654,64.6552,64.4935,64.6552,67966.0
2021-10-20 13:25:00,71.98,72.16,71.98,72.16,24879.0,64.6552,64.8169,64.6552,64.8169,24879.0
2021-10-20 13:30:00,72.15,72.18,72.11,72.17,40279.0,64.8079,64.8349,64.772,64.8259,40279.0
2021-10-20 13:35:00,72.17,72.23,72.17,72.2,39602.0,64.8259,64.8798,64.8259,64.8528,39602.0
2021-10-20 13:40:00,72.2,72.21,72.1,72.19,26091.0,64.8528,64.8618,64.763,64.8438,26091.0
2021-10-20 13:45:00,72.2,72.2,72.1,72.12,32266.0,64.8528,64.8528,64.763,64.781,32266.0
2021-10-20 13:50:00,72.12,72.2,72.08,72.15,28551.0,64.781,64.8528,64.745,64.8079,28551.0
2021-10-20 13:55:00,72.15,72.2,72.12,72.2,33456.0,64.8079,64.8528,64.781,64.8528,33456.0
2021-10-20 14:00:00,72.19,72.23,72.13,72.23,46728.0,64.8438,64.8798,64.79,64.8798,46728.0
2021-10-20 14:05:00,72.23,72.27,72.2,72.27,37036.0,64.8798,64.9157,64.8528,64.9157,37036.0
2021-10-20 14:10:00,72.26,72.31,72.23,72.24,74367.0,64.9067,64.9516,64.8798,64.8888,74367.0
2021-10-20 14:15:00,72.23,72.28,72.16,72.17,33469.0,64.8798,64.9247,64.8169,64.8259,33469.0
2021-10-20 14:20:00,72.16,72.18,72.09,72.12,61799.0,64.8169,64.8349,64.754,64.781,61799.0
2021-10-20 14:25:00,72.12,72.16,72.1,72.11,37259.0,64.781,64.8169,64.763,64.772,37259.0
2021-10-20 14:30:00,72.12,72.19,72.11,72.15,49674.0,64.781,64.8438,64.772,64.8079,49674.0
2021-10-20 14:35:00,72.16,72.18,72.1,72.12,48829.0,64.8169,64.8349,64.763,64.781,48829.0
2021-10-20 14:40:00,72.12,72.16,72.11,72.13,33412.0,64.781,64.8169,64.772,64.79,33412.0
2021-10-20 14:45:00,72.14,72.17,72.06,72.09,247371.0,64.7989,64.8259,64.7271,64.754,247371.0
2021-10-20 14:50:00,72.1,72.23,72.09,72.22,86125.0,64.763,64.8798,64.754,64.8708,86125.0
2021-10-20 14:55:00,72.23,72.24,72.19,72.2,63804.0,64.8798,64.8888,64.8438,64.8528,63804.0
2021-10-20 15:00:00,72.21,72.25,72.17,72.19,51893.0,64.8618,64.8977,64.8259,64.8438,51893.0
2021-10-20 15:05:00,72.2,72.24,72.16,72.2,55262.0,64.8528,64.8888,64.8169,64.8528,55262.0
2021-10-20 15:10:00,72.17,72.23,72.14,72.2,67557.0,64.8259,64.8798,64.7989,64.8528,67557.0
2021-10-20 15:15:00,72.2,72.22,72.17,72.22,72534.0,64.8528,64.8708,64.8259,64.8708,72534.0
2021-10-20 15:20:00,72.22,72.25,72.17,72.21,75357.0,64.8708,64.8977,64.8259,64.8618,75357.0
2021-10-20 15:25:00,72.22,72.24,72.17,72.22,187510.0,64.8708,64.8888,64.8259,64.8708,187510.0
2021-10-20 15:30:00,72.22,72.3,72.2,72.28,326306.0,64.8708,64.9427,64.8528,64.9247,326306.0
2021-10-20 15:35:00,72.28,72.3,72.21,72.21,180708.0,64.9247,64.9427,64.8618,64.8618,180708.0
2021-10-20 15:40:00,72.22,72.32,72.21,72.3,137456.0,64.8708,64.9606,64.8618,64.9427,137456.0
2021-10-20 15:45:00,72.29,72.4,72.29,72.3,281734.0,64.9337,65.0325,64.9337,64.9427,281734.0
2021-10-20 15:50:00,72.3,72.48,72.29,72.44,781641.0,64.9427,65.1043,64.9337,65.0684,781641.0
2021-10-20 15:55:00,72.45,72.52,72.4,72.51,1239749.0,65.0774,65.1403,65.0325,65.1313,1239749.0
2021-10-21 09:30:00,72.47,72.47,71.97,72.43,341779.0,65.0954,65.0954,64.6462,65.0594,341779.0
2021-10-21 09:35:00,72.42,72.49,72.27,72.43,92059.0,65.0504,65.1133,64.9157,65.0594,92059.0
2021-10-21 09:40:00,72.44,72.47,72.29,72.46,80211.0,65.0684,65.0954,64.9337,65.0864,80211.0
2021-10-21 09:45:00,72.47,72.64,72.4,72.63,97170.0,65.0954,65.2481,65.0325,65.2391,97170.0
2021-10-21 09:50:00,72.62,72.67,72.39,72.39,104881.0,65.2301,65.275,65.0235,65.0235,104881.0
2021-10-21 09:55:00,72.4,72.46,72.24,72.44,115138.0,65.0325,65.0864,64.8888,65.0684,115138.0
2021-10-21 10:00:00,72.43,72.47,72.23,72.39,64925.0,65.0594,65.0954,64.8798,65.0235,64925.0
2021-10-21 10:05:00,72.38,72.52,72.31,72.5,68516.0,65.0145,65.1403,64.9516,65.1223,68516.0
2021-10-21 10:10:00,72.51,72.56,72.31,72.33,68837.0,65.1313,65.1762,64.9516,64.9696,68837.0
2021-10-21 10:15:00,72.33,72.37,72.23,72.28,52542.0,64.9696,65.0055,64.8798,64.9247,52542.0
2021-10-21 10:20:00,72.27,72.27,72.08,72.14,61904.0,64.9157,64.9157,64.745,64.7989,61904.0
2021-10-21 10:25:00,72.12,72.29,72.06,72.19,67397.0,64.781,64.9337,64.7271,64.8438,67397.0
2021-10-21 10:30:00,72.18,72.29,72.16,72.28,41588.0,64.8349,64.9337,64.8169,64.9247,41588.0
2021-10-21 10:35:00,72.28,72.33,72.2,72.23,85958.0,64.9247,64.9696,64.8528,64.8798,85958.0
2021-10-21 10:40:00,72.23,72.31,72.21,72.21,50357.0,64.8798,64.9516,64.8618,64.8618,50357.0
2021-10-21 10:45:00,72.21,72.43,72.2,72.41,82823.0,64.8618,65.0594,64.8528,65.0415,82823.0
2021-10-21 10:50:00,72.4,72.4,72.2,72.23,68895.0,65.0325,65.0325,64.8528,64.8798,68895.0
2021-10-21 10:55:00,72.23,72.28,72.13,72.13,47399.0,64.8798,64.9247,64.79,64.79,47399.0
2021-10-21 11:00:00,72.14,72.2,72.08,72.11,117465.0,64.7989,64.8528,64.745,64.772,117465.0
2021-10-21 11:05:00,72.12,72.14,71.91,71.93,67741.0,64.781,64.7989,64.5923,64.6103,67741.0
2021-10-21 11:10:00,71.94,72.11,71.88,72.05,89944.0,64.6193,64.772,64.5654,64.7181,89944.0
2021-10-21 11:15:00,72.04,72.09,72.0,72.01,54481.0,64.7091,64.754,64.6732,64.6822,54481.0
2021-10-21 11:20:00,72.01,72.07,71.94,71.96,35637.0,64.6822,64.7361,64.6193,64.6373,35637.0
2021-10-21 11:25:00,71.95,71.95,71.65,71.67,182369.0,64.6283,64.6283,64.3588,64.3768,182369.0
2021-10-21 11:30:00,71.67,71.71,71.58,71.63,88448.0,64.3768,64.4127,64.2959,64.3408,88448.0
2021-10-21 11:35:00,71.63,71.7,71.54,71.69,95406.0,64.3408,64.4037,64.26,64.3947,95406.0
2021-10-21 11:40:00,71.69,71.83,71.66,71.82,26745.0,64.3947,64.5205,64.3678,64.5115,26745.0
2021-10-21 11:45:00,71.82,71.85,71.71,71.85,29650.0,64.5115,64.5384,64.4127,64.5384,29650.0
2021-10-21 11:50:00,71.86,71.91,71.78,71.84,31958.0,64.5474,64.5923,64.4756,64.5295,31958.0
2021-10-21 11:55:00,71.84,71.86,71.77,71.78,18629.0,64.5295,64.5474,64.4666,64.4756,18629.0
2021-10-21 12:00:00,71.78,71.85,71.75,71.81,17380.0,64.4756,64.5384,64.4486,64.5025,17380.0
2021-10-21 12:05:00,71.81,71.85,71.71,71.76,22123.0,64.5025,64.5384,64.4127,64.4576,22123.0
2021-10-21 12:10:00,71.77,71.82,71.74,71.78,19524.0,64.4666,64.5115,64.4396,64.4756,19524.0
2021-10-21 12:15:00,71.77,71.85,71.76,71.8,29617.0,64.4666,64.5384,64.4576,64.4935,29617.0
2021-10-21 12:20:00,71.79,71.86,71.78,71.79,29861.0,64.4846,64.5474,64.4756,64.4846,29861.0
2021-10-21 12:25:00,71.8,71.82,71.78,71.8,24768.0,64.4935,64.5115,64.4756,64.4935,24768.0
2021-10-21 12:30:00,71.79,71.8,71.73,71.74,26476.0,64.4846,64.4935,64.4307,64.4396,26476.0
2021-10-21 12:35:00,71.75,71.78,71.71,71.77,37887.0,64.4486,64.4756,64.4127,64.4666,37887.0
2021-10-21 12:40:00,71.76,71.79,71.73,71.75,22912.0,64.4576,64.4846,64.4307,64.4486,22912.0
2021-10-21 12:45:00,71.75,71.77,71.65,71.65,25903.0,64.4486,64.4666,64.3588,64.3588,25903.0
2021-10-21 12:50:00,71.65,71.68,71.62,71.67,35932.0,64.3588,64.3857,64.3319,64.3768,35932.0
2021-10-21 12:55:00,71.68,71.7,71.63,71.66,29099.0,64.3857,64.4037,64.3408,64.3678,29099.0
2021-10-21 13:00:00,71.66,71.73,71.65,71.7,23493.0,64.3678,64.4307,64.3588,64.4037,23493.0
2021-10-21 13:05:00,71.7,71.73,71.67,71.73,33550.0,64.4037,64.4307,64.3768,64.4307,33550.0
2021-10-21 13:10:00,71.72,71.88,71.72,71.88,69548.0,64.4217,64.5654,64.4217,64.5654,69548.0
2021-10-21 13:15:00,71.88,71.91,71.83,71.88,31108.0,64.5654,64.5923,64.5205,64.5654,31108.0
2021-10-21 13:20:00,71.87,71.92,71.86,71.9,31879.0,64.5564,64.6013,64.5474,64.5834,31879.0
2021-10-21 13:25:00,71.91,71.93,71.87,71.9,101482.0,64.5923,64.6103,64.5564,64.5834,101482.0
2021-10-21 13:30:00,71.9,71.92,71.88,71.89,23913.0,64.5834,64.6013,64.5654,64.5744,23913.0
2021-10-21 13:35:00,71.89,71.89,71.82,71.82,29449.0,64.5744,64.5744,64.5115,64.5115,29449.0
2021-10-21 13:40:00,71.82,71.82,71.71,71.73,36096.0,64.5115,64.5115,64.4127,64.4307,36096.0
2021-10-21 13:45:00,71.73,71.75,71.67,71.67,59517.0,64.4307,64.4486,64.3768,64.3768,59517.0
2021-10-21 13:50:00,71.67,71.68,71.57,71.57,72134.0,64.3768,64.3857,64.2869,64.2869,72134.0
2021-10-21 13:55:00,71.59,71.65,71.58,71.6,32314.0,64.3049,64.3588,64.2959,64.3139,32314.0
2021-10-21 14:00:00,71.61,71.7,71.61,71.7,35413.0,64.3229,64.4037,64.3229,64.4037,35413.0
2021-10-21 14:05:00,71.69,71.81,71.69,71.8,51985.0,64.3947,64.5025,64.3947,64.4935,51985.0
2021-10-21 14:10:00,71.79,71.8,71.7,71.72,49033.0,64.4846,64.4935,64.4037,64.4217,49033.0
2021-10-21 14:15:00,71.72,71.77,71.68,71.68,46469.0,64.4217,64.4666,64.3857,64.3857,46469.0
2021-10-21 14:20:00,71.68,71.7,71.63,71.66,33566.0,64.3857,64.4037,64.3408,64.3678,33566.0
2021-10-21 14:25:00,71.67,71.71,71.65,71.69,36338.0,64.3768,64.4127,64.3588,64.3947,36338.0
2021-10-21 14:30:00,71.67,71.7,71.61,71.64,31901.0,64.3768,64.4037,64.3229,64.3498,31901.0
2021-10-21 14:35:00,71.65,71.66,71.59,71.59,30965.0,64.3588,64.3678,64.3049,64.3049,30965.0
2021-10-21 14:40:00,71.6,71.64,71.54,71.62,32215.0,64.3139,64.3498,64.26,64.3319,32215.0
2021-10-21 14:45:00,71.61,71.75,71.58,71.75,94985.0,64.3229,64.4486,64.2959,64.4486,94985.0
2021-10-21 14:50:00,71.74,71.78,71.7,71.73,33741.0,64.4396,64.4756,64.4037,64.4307,33741.0
2021-10-21 14:55:00,71.73,71.76,71.68,71.69,40215.0,64.4307,64.4576,64.3857,64.3947,40215.0
2021-10-21 15:00:00,71.7,71.75,71.69,71.73,45052.0,64.4037,64.4486,64.3947,64.4307,45052.0
2021-10-21 15:05:00,71.73,71.77,71.72,71.75,33733.0,64.4307,64.4666,64.4217,64.4486,33733.0
2021-10-21 15:10:00,71.75,71.78,71.72,71.76,47405.0,64.4486,64.4756,64.4217,64.4576,47405.0
2021-10-21 15:15:00,71.76,71.89,71.75,71.86,50305.0,64.4576,64.5744,64.4486,64.5474,50305.0
2021-10-21 15:20:00,71.86,71.98,71.84,71.97,265452.0,64.5474,64.6552,64.5295,64.6462,265452.0
2021-10-21 15:25:00,71.98,71.99,71.92,71.93,168463.0,64.6552,64.6642,64.6013,64.6103,168463.0
2021-10-21 15:30:00,71.92,71.96,71.84,71.91,106461.0,64.6013,64.6373,64.5295,64.5923,106461.0
2021-10-21 15:35:00,71.9,71.94,71.79,71.8,102521.0,64.5834,64.6193,64.4846,64.4935,102521.0
2021-10-21 15:40:00,71.8,71.89,71.78,71.88,127255.0,64.4935,64.5744,64.4756,64.5654,127255.0
2021-10-21 15:45:00,71.88,71.96,71.86,71.87,424571.0,64.5654,64.6373,64.5474,64.5564,424571.0
2021-10-21 15:50:00,71.87,72.0,71.87,72.0,187884.0,64.5564,64.6732,64.5564,64.6732,187884.0
2021-10-21 15:55:00,72.0,72.06,71.99,72.02,258768.0,64.6732,64.7271,64.6642,64.6911,258768.0
2021-10-22 09:30:00,72.15,72.55,72.07,72.52,188074.0,64.8079,65.1672,64.7361,65.1403,188074.0
2021-10-22 09:35:00,72.51,72.78,72.42,72.76,123368.0,65.1313,65.3738,65.0504,65.3558,123368.0
2021-10-22 09:40:00,72.76,72.84,72.72,72.76,145659.0,65.3558,65.4277,65.3199,65.3558,145659.0
2021-10-22 09:45:00,72.76,72.92,72.75,72.82,129012.0,65.3558,65.4996,65.3469,65.4097,129012.0
2021-10-22 09:50:00,72.82,72.98,72.75,72.92,167982.0,65.4097,65.5535,65.3469,65.4996,167982.0
2021-10-22 09:55:00,72.91,73.04,72.91,72.95,84599.0,65.4906,65.6074,65.4906,65.5265,84599.0
2021-10-22 10:00:00,72.96,73.04,72.93,72.97,139597.0,65.5355,65.6074,65.5085,65.5445,139597.0
2021-10-22 10:05:00,72.96,72.96,72.78,72.78,64842.0,65.5355,65.5355,65.3738,65.3738,64842.0
2021-10-22 10:10:00,72.79,72.93,72.76,72.82,41849.0,65.3828,65.5085,65.3558,65.4097,41849.0
2021-10-22 10:15:00,72.82,72.84,72.69,72.8,87641.0,65.4097,65.4277,65.293,65.3918,87641.0
2021-10-22 10:20:00,72.79,72.82,72.7,72.72,76728.0,65.3828,65.4097,65.302,65.3199,76728.0
2021-10-22 10:25:00,72.72,72.87,72.7,72.81,140630.0,65.3199,65.4547,65.302,65.4008,140630.0
2021-10-22 10:30:00,72.82,72.85,72.72,72.72,52896.0,65.4097,65.4367,65.3199,65.3199,52896.0
2021-10-22 10:35:00,72.73,72.81,72.61,72.62,41400.0,65.3289,65.4008,65.2211,65.2301,41400.0
2021-10-22 10:40:00,72.62,72.7,72.55,72.57,82134.0,65.2301,65.302,65.1672,65.1852,82134.0
2021-10-22 10:45:00,72.57,72.63,72.55,72.56,34493.0,65.1852,65.2391,65.1672,65.1762,34493.0
2021-10-22 10:50:00,72.55,72.58,72.42,72.42,116956.0,65.1672,65.1942,65.0504,65.0504,116956.0
2021-10-22 10:55:00,72.44,72.47,72.37,72.37,47581.0,65.0684,65.0954,65.0055,65.0055,47581.0
2021-10-22 11:00:00,72.35,72.54,72.35,72.52,21537.0,64.9876,65.1582,64.9876,65.1403,21537.0
2021-10-22 11:05:00,72.52,72.61,72.49,72.57,33210.0,65.1403,65.2211,65.1133,65.1852,33210.0
2021-10-22 11:10:00,72.57,72.58,72.43,72.49,16838.0,65.1852,65.1942,65.0594,65.1133,16838.0
2021-10-22 11:15:00,72.48,72.59,72.48,72.56,28018.0,65.1043,65.2031,65.1043,65.1762,28018.0
2021-10-22 11:20:00,72.56,72.56,72.33,72.35,40529.0,65.1762,65.1762,64.9696,64.9876,40529.0
2021-10-22 11:25:00,72.36,72.37,72.28,72.34,41458.0,64.9965,65.0055,64.9247,64.9786,41458.0
2021-10-22 11:30:00,72.34,72.35,72.24,72.27,48704.0,64.9786,64.9876,64.8888,64.9157,48704.0
2021-10-22 11:35:00,72.29,72.29,72.14,72.17,41370.0,64.9337,64.9337,64.7989,64.8259,41370.0
2021-10-22 11:40:00,72.16,72.31,72.1,72.19,38492.0,64.8169,64.9516,64.763,64.8438,38492.0
2021-10-22 11:45:00,72.17,72.21,72.11,72.14,44348.0,64.8259,64.8618,64.772,64.7989,44348.0
2021-10-22 11:50:00,72.13,72.21,72.05,72.14,61548.0,64.79,64.8618,64.7181,64.7989,61548.0
2021-10-22 11:55:00,72.13,72.23,72.12,72.18,31672.0,64.79,64.8798,64.781,64.8349,31672.0
2021-10-22 12:00:00,72.18,72.35,72.1,72.34,45475.0,64.8349,64.9876,64.763,64.9786,45475.0
2021-10-22 12:05:00,72.33,72.35,72.28,72.33,28987.0,64.9696,64.9876,64.9247,64.9696,28987.0
2021-10-22 12:10:00,72.31,72.32,72.22,72.29,46230.0,64.9516,64.9606,64.8708,64.9337,46230.0
2021-10-22 12:15:00,72.28,72.34,72.19,72.27,147030.0,64.9247,64.9786,64.8438,64.9157,147030.0
2021-10-22 12:20:00,72.28,72.34,72.22,72.22,22382.0,64.9247,64.9786,64.8708,64.8708,22382.0
2021-10-22 12:25:00,72.23,72.26,72.18,72.25,19989.0,64.8798,64.9067,64.8349,64.8977,19989.0
2021-10-22 12:30:00,72.25,72.32,72.24,72.3,32087.0,64.8977,64.9606,64.8888,64.9427,32087.0
2021-10-22 12:35:00,72.3,72.33,72.23,72.25,29993.0,64.9427,64.9696,64.8798,64.8977,29993.0
2021-10-22 12:40:00,72.25,72.38,72.25,72.33,17840.0,64.8977,65.0145,64.8977,64.9696,17840.0
2021-10-22 12:45:00,72.33,72.38,72.29,72.35,30637.0,64.9696,65.0145,64.9337,64.9876,30637.0
2021-10-22 12:50:00,72.35,72.41,72.28,72.41,43895.0,64.9876,65.0415,64.9247,65.0415,43895.0
2021-10-22 12:55:00,72.41,72.44,72.39,72.41,26897.0,65.0415,65.0684,65.0235,65.0415,26897.0
2021-10-22 13:00:00,72.42,72.47,72.39,72.43,35110.0,65.0504,65.0954,65.0235,65.0594,35110.0
2021-10-22 13:05:00,72.44,72.51,72.41,72.51,70756.0,65.0684,65.1313,65.0415,65.1313,70756.0
2021-10-22 13:10:00,72.51,72.53,72.46,72.47,36919.0,65.1313,65.1493,65.0864,65.0954,36919.0
2021-10-22 13:15:00,72.46,72.53,72.44,72.52,20505.0,65.0864,65.1493,65.0684,65.1403,20505.0
2021-10-22 13:20:00,72.51,72.53,72.43,72.49,58269.0,65.1313,65.1493,65.0594,65.1133,58269.0
2021-10-22 13:25:00,72.49,72.49,72.43,72.45,31022.0,65.1133,65.1133,65.0594,65.0774,31022.0
2021-10-22 13:30:00,72.45,72.54,72.45,72.53,62206.0,65.0774,65.1582,65.0774,65.1493,62206.0
2021-10-22 13:35:00,72.53,72.57,72.5,72.56,40757.0,65.1493,65.1852,65.1223,65.1762,40757.0
2021-10-22 13:40:00,72.57,72.61,72.55,72.57,61132.0,65.1852,65.2211,65.1672,65.1852,61132.0
2021-10-22 13:45:00,72.57,72.61,72.57,72.59,18643.0,65.1852,65.2211,65.1852,65.2031,18643.0
2021-10-22 13:50:00,72.59,72.61,72.57,72.6,28327.0,65.2031,65.2211,65.1852,65.2121,28327.0
2021-10-22 13:55:00,72.6,72.64,72.55,72.57,49378.0,65.2121,65.2481,65.1672,65.1852,49378.0
2021-10-22 14:00:00,72.57,72.61,72.54,72.59,27517.0,65.1852,65.2211,65.1582,65.2031,27517.0
2021-10-22 14:05:00,72.6,72.65,72.59,72.65,34455.0,65.2121,65.257,65.2031,65.257,34455.0
2021-10-22 14:10:00,72.64,72.69,72.64,72.65,38856.0,65.2481,65.293,65.2481,65.257,38856.0
2021-10-22 14:15:00,72.65,72.69,72.54,72.57,68909.0,65.257,65.293,65.1582,65.1852,68909.0
2021-10-22 14:20:00,72.57,72.58,72.52,72.55,45487.0,65.1852,65.1942,65.1403,65.1672,45487.0
2021-10-22 14:25:00,72.55,72.6,72.55,72.6,18543.0,65.1672,65.2121,65.1672,65.2121,18543.0
2021-10-22 14:30:00,72.61,72.62,72.54,72.55,19214.0,65.2211,65.2301,65.1582,65.1672,19214.0
2021-10-22 14:35:00,72.56,72.65,72.56,72.6,30649.0,65.1762,65.257,65.1762,65.2121,30649.0
2021-10-22 14:40:00,72.62,72.64,72.58,72.59,20169.0,65.2301,65.2481,65.1942,65.2031,20169.0
2021-10-22 14:45:00,72.6,72.71,72.58,72.7,38449.0,65.2121,65.3109,65.1942,65.302,38449.0
2021-10-22 14:50:00,72.7,72.71,72.57,72.59,40788.0,65.302,65.3109,65.1852,65.2031,40788.0
2021-10-22 14:55:00,72.6,72.6,72.55,72.56,41861.0,65.2121,65.2121,65.1672,65.1762,41861.0
2021-10-22 15:00:00,72.57,72.59,72.5,72.54,104883.0,65.1852,65.2031,65.1223,65.1582,104883.0
2021-10-22 15:05:00,72.55,72.63,72.55,72.61,71471.0,65.1672,65.2391,65.1672,65.2211,71471.0
2021-10-22 15:10:00,72.61,72.68,72.61,72.66,67225.0,65.2211,65.284,65.2211,65.266,67225.0
2021-10-22 15:15:00,72.67,72.77,72.67,72.72,170725.0,65.275,65.3648,65.275,65.3199,170725.0
2021-10-22 15:20:00,72.73,72.84,72.72,72.77,167693.0,65.3289,65.4277,65.3199,65.3648,167693.0
2021-10-22 15:25:00,72.78,72.83,72.75,72.82,192155.0,65.3738,65.4187,65.3469,65.4097,192155.0
2021-10-22 15:30:00,72.83,73.01,72.82,72.94,454001.0,65.4187,65.5804,65.4097,65.5175,454001.0
2021-10-22 15:35:00,72.95,72.95,72.8,72.84,201867.0,65.5265,65.5265,65.3918,65.4277,201867.0
2021-10-22 15:40:00,72.83,72.84,72.75,72.76,253739.0,65.4187,65.4277,65.3469,65.3558,253739.0
2021-10-22 15:45:00,72.77,72.81,72.73,72.75,294510.0,65.3648,65.4008,65.3289,65.3469,294510.0
2021-10-22 15:50:00,72.75,72.86,72.71,72.85,399482.0,65.3469,65.4457,65.3109,65.4367,399482.0
2021-10-22 15:55:00,72.85,72.89,72.77,72.82,711862.0,65.4367,65.4726,65.3648,65.4097,711862.0
2021-10-25 09:30:00,73.25,73.55,73.01,73.1,379624.0,65.796,66.0655,65.5804,65.6612,379624.0
2021-10-25 09:35:00,73.09,73.23,73.0,73.02,235958.0,65.6523,65.778,65.5714,65.5894,235958.0
2021-10-25 09:40:00,73.02,73.1,72.87,73.08,135319.0,65.5894,65.6612,65.4547,65.6433,135319.0
2021-10-25 09:45:00,73.09,73.12,72.86,72.95,99546.0,65.6523,65.6792,65.4457,65.5265,99546.0
2021-10-25 09:50:00,72.94,73.17,72.91,73.16,110102.0,65.5175,65.7241,65.4906,65.7151,110102.0
2021-10-25 09:55:00,73.19,73.2,73.08,73.1,63530.0,65.7421,65.7511,65.6433,65.6612,63530.0
2021-10-25 10:00:00,73.11,73.23,73.0,73.09,81116.0,65.6702,65.778,65.5714,65.6523,81116.0
2021-10-25 10:05:00,73.07,73.11,72.94,72.99,88628.0,65.6343,65.6702,65.5175,65.5624,88628.0
2021-10-25 10:10:00,72.98,72.99,72.79,72.81,86778.0,65.5535,65.5624,65.3828,65.4008,86778.0
2021-10-25 10:15:00,72.82,72.98,72.82,72.93,155955.0,65.4097,65.5535,65.4097,65.5085,155955.0
2021-10-25 10:20:00,72.92,72.94,72.73,72.84,62449.0,65.4996,65.5175,65.3289,65.4277,62449.0
2021-10-25 10:25:00,72.84,72.84,72.72,72.76,90428.0,65.4277,65.4277,65.3199,65.3558,90428.0
2021-10-25 10:30:00,72.75,73.03,72.7,73.02,197479.0,65.3469,65.5984,65.302,65.5894,197479.0
2021-10-25 10:35:00,73.02,73.07,72.89,72.9,35153.0,65.5894,65.6343,65.4726,65.4816,35153.0
2021-10-25 10:40:00,72.89,72.9,72.73,72.74,34862.0,65.4726,65.4816,65.3289,65.3379,34862.0
2021-10-25 10:45:00,72.75,72.87,72.74,72.87,12916.0,65.3469,65.4547,65.3379,65.4547,12916.0
2021-10-25 10:50:00,72.88,72.9,72.82,72.82,15993.0,65.4636,65.4816,65.4097,65.4097,15993.0
2021-10-25 10:55:00,72.8,72.92,72.79,72.86,18250.0,65.3918,65.4996,65.3828,65.4457,18250.0
2021-10-25 11:00:00,72.86,72.93,72.79,72.88,16690.0,65.4457,65.5085,65.3828,65.4636,16690.0
2021-10-25 11:05:00,72.88,72.93,72.85,72.92,15857.0,65.4636,65.5085,65.4367,65.4996,15857.0
2021-10-25 11:10:00,72.92,72.95,72.83,72.84,34604.0,65.4996,65.5265,65.4187,65.4277,34604.0
2021-10-25 11:15:00,72.84,72.97,72.84,72.95,34573.0,65.4277,65.5445,65.4277,65.5265,34573.0
2021-10-25 11:20:00,72.95,73.0,72.91,72.92,35989.0,65.5265,65.5714,65.4906,65.4996,35989.0
2021-10-25 11:25:00,72.91,72.91,72.8,72.88,40968.0,65.4906,65.4906,65.3918,65.4636,40968.0
2021-10-25 11:30:00,72.85,72.95,72.8,72.91,53807.0,65.4367,65.5265,65.3918,65.4906,53807.0
2021-10-25 11:35:00,72.93,72.93,72.85,72.9,49375.0,65.5085,65.5085,65.4367,65.4816,49375.0
2021-10-25 11:40:00,72.89,73.08,72.88,73.06,22080.0,65.4726,65.6433,65.4636,65.6253,22080.0
2021-10-25 11:45:00,73.07,73.07,73.02,73.05,16559.0,65.6343,65.6343,65.5894,65.6163,16559.0
2021-10-25 11:50:00,73.04,73.12,73.04,73.06,26840.0,65.6074,65.6792,65.6074,65.6253,26840.0
2021-10-25 11:55:00,73.07,73.07,73.0,73.03,15813.0,65.6343,65.6343,65.5714,65.5984,15813.0
2021-10-25 12:00:00,73.02,73.05,72.94,73.02,53823.0,65.5894,65.6163,65.5175,65.5894,53823.0
2021-10-25 12:05:00,73.02,73.14,72.96,73.08,27373.0,65.5894,65.6972,65.5355,65.6433,27373.0
2021-10-25 12:10:00,73.1,73.12,73.01,73.02,14626.0,65.6612,65.6792,65.5804,65.5894,14626.0
2021-10-25 12:15:00,73.01,73.06,73.01,73.04,16652.0,65.5804,65.6253,65.5804,65.6074,16652.0
2021-10-25 12:20:00,73.03,73.1,72.98,73.1,25667.0,65.5984,65.6612,65.5535,65.6612,25667.0
2021-10-25 12:25:00,73.1,73.14,73.07,73.1,21032.0,65.6612,65.6972,65.6343,65.6612,21032.0
2021-10-25 12:30:00,73.09,73.12,73.01,73.02,22877.0,65.6523,65.6792,65.5804,65.5894,22877.0
2021-10-25 12:35:00,73.01,73.01,72.88,72.89,21643.0,65.5804,65.5804,65.4636,65.4726,21643.0
2021-10-25 12:40:00,72.9,73.01,72.89,72.9,17894.0,65.4816,65.5804,65.4726,65.4816,17894.0
2021-10-25 12:45:00,72.9,72.92,72.86,72.91,16655.0,65.4816,65.4996,65.4457,65.4906,16655.0
2021-10-25 12:50:00,72.91,72.91,72.77,72.77,30143.0,65.4906,65.4906,65.3648,65.3648,30143.0
2021-10-25 12:55:00,72.78,72.83,72.74,72.78,26273.0,65.3738,65.4187,65.3379,65.3738,26273.0
2021-10-25 13:00:00,72.79,72.91,72.79,72.88,23807.0,65.3828,65.4906,65.3828,65.4636,23807.0
2021-10-25 13:05:00,72.87,72.97,72.85,72.97,13662.0,65.4547,65.5445,65.4367,65.5445,13662.0
2021-10-25 13:10:00,72.98,73.05,72.91,73.04,20069.0,65.5535,65.6163,65.4906,65.6074,20069.0
2021-10-25 13:15:00,73.04,73.04,72.99,73.01,22569.0,65.6074,65.6074,65.5624,65.5804,22569.0
2021-10-25 13:20:00,73.01,73.04,72.98,73.03,19191.0,65.5804,65.6074,65.5535,65.5984,19191.0
2021-10-25 13:25:00,73.03,73.12,73.03,73.1,27141.0,65.5984,65.6792,65.5984,65.6612,27141.0
2021-10-25 13:30:00,73.11,73.13,72.97,72.99,28901.0,65.6702,65.6882,65.5445,65.5624,28901.0
2021-10-25 13:35:00,72.98,73.01,72.89,72.92,29757.0,65.5535,65.5804,65.4726,65.4996,29757.0
2021-10-25 13:40:00,72.92,72.93,72.83,72.86,50295.0,65.4996,65.5085,65.4187,65.4457,50295.0
2021-10-25 13:45:00,72.86,72.89,72.86,72.88,24126.0,65.4457,65.4726,65.4457,65.4636,24126.0
2021-10-25 13:50:00,72.88,72.91,72.86,72.9,33408.0,65.4636,65.4906,65.4457,65.4816,33408.0
2021-10-25 13:55:00,72.9,72.97,72.9,72.97,20366.0,65.4816,65.5445,65.4816,65.5445,20366.0
2021-10-25 14:00:00,72.96,73.02,72.95,73.0,42937.0,65.5355,65.5894,65.5265,65.5714,42937.0
2021-10-25 14:05:00,73.01,73.05,72.97,73.0,24884.0,65.5804,65.6163,65.5445,65.5714,24884.0
2021-10-25 14:10:00,73.0,73.0,72.94,72.95,28895.0,65.5714,65.5714,65.5175,65.5265,28895.0
2021-10-25 14:15:00,72.95,72.98,72.93,72.98,21656.0,65.5265,65.5535,65.5085,65.5535,21656.0
2021-10-25 14:20:00,72.97,73.04,72.95,73.03,17818.0,65.5445,65.6074,65.5265,65.5984,17818.0
2021-10-25 14:25:00,73.03,73.03,72.97,73.02,23323.0,65.5984,65.5984,65.5445,65.5894,23323.0
2021-10-25 14:30:00,73.02,73.05,72.91,72.95,46739.0,65.5894,65.6163,65.4906,65.5265,46739.0
2021-10-25 14:35:00,72.95,72.97,72.89,72.9,16793.0,65.5265,65.5445,65.4726,65.4816,16793.0
2021-10-25 14:40:00,72.91,72.94,72.88,72.91,26039.0,65.4906,65.5175,65.4636,65.4906,26039.0
2021-10-25 14:45:00,72.91,72.98,72.89,72.97,18720.0,65.4906,65.5535,65.4726,65.5445,18720.0
2021-10-25 14:50:00,72.97,73.06,72.97,73.03,46788.0,65.5445,65.6253,65.5445,65.5984,46788.0
2021-10-25 14:55:00,73.05,73.07,72.98,73.01,25279.0,65.6163,65.6343,65.5535,65.5804,25279.0
2021-10-25 15:00:00,73.01,73.06,72.99,73.06,21682.0,65.5804,65.6253,65.5624,65.6253,21682.0
2021-10-25 15:05:00,73.06,73.08,72.98,72.99,35924.0,65.6253,65.6433,65.5535,65.5624,35924.0
2021-10-25 15:10:00,72.99,72.99,72.94,72.95,30347.0,65.5624,65.5624,65.5175,65.5265,30347.0
2021-10-25 15:15:00,72.94,72.96,72.88,72.91,29419.0,65.5175,65.5355,65.4636,65.4906,29419.0
2021-10-25 15:20:00,72.91,72.97,72.87,72.89,42143.0,65.4906,65.5445,65.4547,65.4726,42143.0
2021-10-25 15:25:00,72.9,72.99,72.89,72.98,87959.0,65.4816,65.5624,65.4726,65.5535,87959.0
2021-10-25 15:30:00,72.98,72.98,72.87,72.93,91014.0,65.5535,65.5535,65.4547,65.5085,91014.0
2021-10-25 15:35:00,72.93,73.03,72.93,73.03,79322.0,65.5085,65.5984,65.5085,65.5984,79322.0
2021-10-25 15:40:00,73.03,73.09,73.02,73.08,82412.0,65.5984,65.6523,65.5894,65.6433,82412.0
2021-10-25 15:45:00,73.08,73.08,72.98,72.99,92055.0,65.6433,65.6433,65.5535,65.5624,92055.0
2021-10-25 15:50:00,73.0,73.09,72.99,73.03,183174.0,65.5714,65.6523,65.5624,65.5984,183174.0
2021-10-25 15:55:00,73.03,73.06,72.98,73.06,174633.0,65.5984,65.6253,65.5535,65.6253,174633.0
2021-10-26 09:30:00,73.13,73.35,72.5,72.5,232172.0,65.6882,65.8858,65.1223,65.1223,232172.0
2021-10-26 09:35:00,72.5,72.68,72.48,72.58,153381.0,65.1223,65.284,65.1043,65.1942,153381.0
2021-10-26 09:40:00,72.58,72.77,72.56,72.68,123862.0,65.1942,65.3648,65.1762,65.284,123862.0
2021-10-26 09:45:00,72.67,72.94,72.63,72.94,122456.0,65.275,65.5175,65.2391,65.5175,122456.0
2021-10-26 09:50:00,72.94,73.03,72.83,72.95,119332.0,65.5175,65.5984,65.4187,65.5265,119332.0
2021-10-26 09:55:00,72.94,73.05,72.87,72.87,112987.0,65.5175,65.6163,65.4547,65.4547,112987.0
2021-10-26 10:00:00,72.87,73.06,72.79,73.01,128853.0,65.4547,65.6253,65.3828,65.5804,128853.0
2021-10-26 10:05:00,73.01,73.01,72.83,73.0,57393.0,65.5804,65.5804,65.4187,65.5714,57393.0
2021-10-26 10:10:00,73.01,73.07,72.94,72.97,55069.0,65.5804,65.6343,65.5175,65.5445,55069.0
2021-10-26 10:15:00,72.95,73.01,72.85,72.86,47026.0,65.5265,65.5804,65.4367,65.4457,47026.0
2021-10-26 10:20:00,72.85,72.93,72.81,72.91,43005.0,65.4367,65.5085,65.4008,65.4906,43005.0
2021-10-26 10:25:00,72.9,72.91,72.77,72.85,51240.0,65.4816,65.4906,65.3648,65.4367,51240.0
2021-10-26 10:30:00,72.85,72.98,72.81,72.98,40370.0,65.4367,65.5535,65.4008,65.5535,40370.0
2021-10-26 10:35:00,72.98,73.05,72.93,72.94,63355.0,65.5535,65.6163,65.5085,65.5175,63355.0
2021-10-26 10:40:00,72.94,72.95,72.8,72.89,75669.0,65.5175,65.5265,65.3918,65.4726,75669.0
2021-10-26 10:45:00,72.89,72.94,72.84,72.93,100102.0,65.4726,65.5175,65.4277,65.5085,100102.0
2021-10-26 10:50:00,72.93,73.08,72.9,73.06,119470.0,65.5085,65.6433,65.4816,65.6253,119470.0
2021-10-26 10:55:00,73.07,73.12,73.05,73.09,66887.0,65.6343,65.6792,65.6163,65.6523,66887.0
2021-10-26 11:00:00,73.09,73.1,72.99,73.03,29608.0,65.6523,65.6612,65.5624,65.5984,29608.0
2021-10-26 11:05:00,73.04,73.11,72.94,72.96,33570.0,65.6074,65.6702,65.5175,65.5355,33570.0
2021-10-26 11:10:00,72.96,73.02,72.88,72.95,47338.0,65.5355,65.5894,65.4636,65.5265,47338.0
2021-10-26 11:15:00,72.95,73.04,72.93,72.97,24292.0,65.5265,65.6074,65.5085,65.5445,24292.0
2021-10-26 11:20:00,72.98,73.0,72.89,72.91,22837.0,65.5535,65.5714,65.4726,65.4906,22837.0
2021-10-26 11:25:00,72.9,72.97,72.87,72.97,44828.0,65.4816,65.5445,65.4547,65.5445,44828.0
2021-10-26 11:30:00,72.97,73.0,72.91,72.93,50473.0,65.5445,65.5714,65.4906,65.5085,50473.0
2021-10-26 11:35:00,72.93,72.99,72.85,72.95,59439.0,65.5085,65.5624,65.4367,65.5265,59439.0
2021-10-26 11:40:00,72.95,73.0,72.95,72.95,24161.0,65.5265,65.5714,65.5265,65.5265,24161.0
2021-10-26 11:45:00,72.94,72.95,72.79,72.8,26419.0,65.5175,65.5265,65.3828,65.3918,26419.0
2021-10-26 11:50:00,72.8,72.84,72.75,72.83,29143.0,65.3918,65.4277,65.3469,65.4187,29143.0
2021-10-26 11:55:00,72.83,72.86,72.66,72.68,27009.0,65.4187,65.4457,65.266,65.284,27009.0
2021-10-26 12:00:00,72.68,72.69,72.52,72.53,47865.0,65.284,65.293,65.1403,65.1493,47865.0
2021-10-26 12:05:00,72.53,72.67,72.52,72.59,40481.0,65.1493,65.275,65.1403,65.2031,40481.0
2021-10-26 12:10:00,72.59,72.64,72.56,72.64,18267.0,65.2031,65.2481,65.1762,65.2481,18267.0
2021-10-26 12:15:00,72.65,72.69,72.6,72.66,27887.0,65.257,65.293,65.2121,65.266,27887.0
2021-10-26 12:20:00,72.66,72.66,72.54,72.63,21688.0,65.266,65.266,65.1582,65.2391,21688.0
2021-10-26 12:25:00,72.62,72.65,72.55,72.56,16800.0,65.2301,65.257,65.1672,65.1762,16800.0
2021-10-26 12:30:00,72.56,72.58,72.47,72.53,34325.0,65.1762,65.1942,65.0954,65.1493,34325.0
2021-10-26 12:35:00,72.53,72.54,72.36,72.37,33593.0,65.1493,65.1582,64.9965,65.0055,33593.0
2021-10-26 12:40:00,72.38,72.4,72.32,72.36,269376.0,65.0145,65.0325,64.9606,64.9965,269376.0
2021-10-26 12:45:00,72.36,72.36,72.25,72.3,77035.0,64.9965,64.9965,64.8977,64.9427,77035.0
2021-10-26 12:50:00,72.3,72.41,72.29,72.39,38164.0,64.9427,65.0415,64.9337,65.0235,38164.0
2021-10-26 12:55:00,72.39,72.54,72.36,72.54,33532.0,65.0235,65.1582,64.9965,65.1582,33532.0
2021-10-26 13:00:00,72.52,72.55,72.46,72.52,22711.0,65.1403,65.1672,65.0864,65.1403,22711.0
2021-10-26 13:05:00,72.52,72.56,72.49,72.49,26746.0,65.1403,65.1762,65.1133,65.1133,26746.0
2021-10-26 13:10:00,72.49,72.5,72.43,72.46,21857.0,65.1133,65.1223,65.0594,65.0864,21857.0
2021-10-26 13:15:00,72.46,72.5,72.43,72.48,24108.0,65.0864,65.1223,65.0594,65.1043,24108.0
2021-10-26 13:20:00,72.48,72.52,72.4,72.41,30112.0,65.1043,65.1403,65.0325,65.0415,30112.0
2021-10-26 13:25:00,72.41,72.51,72.41,72.48,35332.0,65.0415,65.1313,65.0415,65.1043,35332.0
2021-10-26 13:30:00,72.48,72.56,72.42,72.56,29946.0,65.1043,65.1762,65.0504,65.1762,29946.0
2021-10-26 13:35:00,72.56,72.59,72.53,72.58,25605.0,65.1762,65.2031,65.1493,65.1942,25605.0
2021-10-26 13:40:00,72.58,72.58,72.46,72.49,39487.0,65.1942,65.1942,65.0864,65.1133,39487.0
2021-10-26 13:45:00,72.49,72.57,72.47,72.56,27015.0,65.1133,65.1852,65.0954,65.1762,27015.0
2021-10-26 13:50:00,72.56,72.62,72.55,72.55,27986.0,65.1762,65.2301,65.1672,65.1672,27986.0
2021-10-26 13:55:00,72.56,72.58,72.5,72.56,26208.0,65.1762,65.1942,65.1223,65.1762,26208.0
2021-10-26 14:00:00,72.56,72.62,72.56,72.62,30536.0,65.1762,65.2301,65.1762,65.2301,30536.0
2021-10-26 14:05:00,72.62,72.69,72.59,72.67,32455.0,65.2301,65.293,65.2031,65.275,32455.0
2021-10-26 14:10:00,72.67,72.77,72.66,72.77,42005.0,65.275,65.3648,65.266,65.3648,42005.0
2021-10-26 14:15:00,72.78,72.78,72.71,72.74,24867.0,65.3738,65.3738,65.3109,65.3379,24867.0
2021-10-26 14:20:00,72.73,72.73,72.63,72.65,16009.0,65.3289,65.3289,65.2391,65.257,16009.0
2021-10-26 14:25:00,72.65,72.66,72.58,72.6,12269.0,65.257,65.266,65.1942,65.2121,12269.0
2021-10-26 14:30:00,72.61,72.66,72.61,72.64,60166.0,65.2211,65.266,65.2211,65.2481,60166.0
2021-10-26 14:35:00,72.65,72.69,72.61,72.62,38253.0,65.257,65.293,65.2211,65.2301,38253.0
2021-10-26 14:40:00,72.61,72.68,72.6,72.67,34459.0,65.2211,65.284,65.2121,65.275,34459.0
2021-10-26 14:45:00,72.67,72.68,72.63,72.67,35043.0,65.275,65.284,65.2391,65.275,35043.0
2021-10-26 14:50:00,72.66,72.67,72.6,72.65,42688.0,65.266,65.275,65.2121,65.257,42688.0
2021-10-26 14:55:00,72.66,72.78,72.65,72.78,51027.0,65.266,65.3738,65.257,65.3738,51027.0
2021-10-26 15:00:00,72.77,72.79,72.73,72.77,151374.0,65.3648,65.3828,65.3289,65.3648,151374.0
2021-10-26 15:05:00,72.77,72.8,72.73,72.74,52419.0,65.3648,65.3918,65.3289,65.3379,52419.0
2021-10-26 15:10:00,72.74,72.8,72.72,72.77,63157.0,65.3379,65.3918,65.3199,65.3648,63157.0
2021-10-26 15:15:00,72.77,72.8,72.71,72.72,66880.0,65.3648,65.3918,65.3109,65.3199,66880.0
2021-10-26 15:20:00,72.73,72.78,72.67,72.7,62180.0,65.3289,65.3738,65.275,65.302,62180.0
2021-10-26 15:25:00,72.7,72.7,72.55,72.56,48937.0,65.302,65.302,65.1672,65.1762,48937.0
2021-10-26 15:30:00,72.57,72.62,72.55,72.61,53011.0,65.1852,65.2301,65.1672,65.2211,53011.0
2021-10-26 15:35:00,72.6,72.6,72.41,72.43,61976.0,65.2121,65.2121,65.0415,65.0594,61976.0
2021-10-26 15:40:00,72.42,72.54,72.42,72.53,130101.0,65.0504,65.1582,65.0504,65.1493,130101.0
2021-10-26 15:45:00,72.53,72.59,72.49,72.49,98500.0,65.1493,65.2031,65.1133,65.1133,98500.0
2021-10-26 15:50:00,72.49,72.52,72.39,72.45,115193.0,65.1133,65.1403,65.0235,65.0774,115193.0
2021-10-26 15:55:00,72.45,72.5,72.38,72.41,331042.0,65.0774,65.1223,65.0145,65.0415,331042.0
2021-10-27 09:30:00,71.91,72.04,71.04,71.12,570424.0,64.5923,64.7091,63.8109,63.8827,570424.0
2021-10-27 09:35:00,71.11,71.42,71.05,71.17,278065.0,63.8738,64.1522,63.8199,63.9276,278065.0
2021-10-27 09:40:00,71.17,71.43,71.11,71.42,206949.0,63.9276,64.1612,63.8738,64.1522,206949.0
2021-10-27 09:45:00,71.4,71.45,71.29,71.35,210542.0,64.1342,64.1792,64.0354,64.0893,210542.0
2021-10-27 09:50:00,71.34,71.56,71.3,71.52,171093.0,64.0803,64.278,64.0444,64.242,171093.0
2021-10-27 09:55:00,71.49,71.6,71.41,71.52,106864.0,64.2151,64.3139,64.1432,64.242,106864.0
2021-10-27 10:00:00,71.52,71.71,71.49,71.65,124559.0,64.242,64.4127,64.2151,64.3588,124559.0
2021-10-27 10:05:00,71.65,71.82,71.64,71.79,123563.0,64.3588,64.5115,64.3498,64.4846,123563.0
2021-10-27 10:10:00,71.77,71.84,71.7,71.71,54540.0,64.4666,64.5295,64.4037,64.4127,54540.0
2021-10-27 10:15:00,71.71,71.78,71.54,71.55,174941.0,64.4127,64.4756,64.26,64.269,174941.0
2021-10-27 10:20:00,71.55,71.6,71.35,71.35,178242.0,64.269,64.3139,64.0893,64.0893,178242.0
2021-10-27 10:25:00,71.34,71.36,71.04,71.07,244925.0,64.0803,64.0983,63.8109,63.8378,244925.0
2021-10-27 10:30:00,71.06,71.16,70.95,71.09,189120.0,63.8288,63.9187,63.73,63.8558,189120.0
2021-10-27 10:35:00,71.1,71.1,70.96,71.01,163420.0,63.8648,63.8648,63.739,63.7839,163420.0
2021-10-27 10:40:00,71.02,71.04,70.9,70.93,125564.0,63.7929,63.8109,63.6851,63.7121,125564.0
2021-10-27 10:45:00,70.93,71.03,70.85,70.99,105268.0,63.7121,63.8019,63.6402,63.766,105268.0
2021-10-27 10:50:00,71.0,71.06,70.9,70.97,64711.0,63.7749,63.8288,63.6851,63.748,64711.0
2021-10-27 10:55:00,70.96,71.05,70.84,71.05,84817.0,63.739,63.8199,63.6312,63.8199,84817.0
2021-10-27 11:00:00,71.05,71.34,71.03,71.32,134768.0,63.8199,64.0803,63.8019,64.0624,134768.0
2021-10-27 11:05:00,71.33,71.38,71.17,71.25,125325.0,64.0714,64.1163,63.9276,63.9995,125325.0
2021-10-27 11:10:00,71.25,71.31,71.14,71.29,88372.0,63.9995,64.0534,63.9007,64.0354,88372.0
2021-10-27 11:15:00,71.28,71.33,71.23,71.26,72563.0,64.0265,64.0714,63.9815,64.0085,72563.0
2021-10-27 11:20:00,71.25,71.29,71.09,71.09,77256.0,63.9995,64.0354,63.8558,63.8558,77256.0
2021-10-27 11:25:00,71.09,71.21,71.06,71.18,47789.0,63.8558,63.9636,63.8288,63.9366,47789.0
2021-10-27 11:30:00,71.17,71.3,71.13,71.26,64545.0,63.9276,64.0444,63.8917,64.0085,64545.0
2021-10-27 11:35:00,71.26,71.29,71.19,71.26,33672.0,64.0085,64.0354,63.9456,64.0085,33672.0
2021-10-27 11:40:00,71.27,71.31,71.13,71.15,59684.0,64.0175,64.0534,63.8917,63.9097,59684.0
2021-10-27 11:45:00,71.15,71.19,71.04,71.04,38505.0,63.9097,63.9456,63.8109,63.8109,38505.0
2021-10-27 11:50:00,71.03,71.06,70.93,70.99,81217.0,63.8019,63.8288,63.7121,63.766,81217.0
2021-10-27 11:55:00,71.0,71.06,70.97,71.04,45293.0,63.7749,63.8288,63.748,63.8109,45293.0
2021-10-27 12:00:00,71.03,71.05,70.8,70.82,197446.0,63.8019,63.8199,63.5953,63.6133,197446.0
2021-10-27 12:05:00,70.81,70.98,70.78,70.92,115965.0,63.6043,63.757,63.5773,63.7031,115965.0
2021-10-27 12:10:00,70.92,70.96,70.84,70.92,40688.0,63.7031,63.739,63.6312,63.7031,40688.0
2021-10-27 12:15:00,70.92,70.94,70.86,70.94,35413.0,63.7031,63.7211,63.6492,63.7211,35413.0
2021-10-27 12:20:00,70.95,70.98,70.87,70.88,37550.0,63.73,63.757,63.6582,63.6672,37550.0
2021-10-27 12:25:00,70.88,70.95,70.85,70.89,65443.0,63.6672,63.73,63.6402,63.6761,65443.0
2021-10-27 12:30:00,70.9,70.9,70.73,70.73,70082.0,63.6851,63.6851,63.5324,63.5324,70082.0
2021-10-27 12:35:00,70.73,70.77,70.67,70.71,74757.0,63.5324,63.5684,63.4785,63.5145,74757.0
2021-10-27 12:40:00,70.7,70.72,70.67,70.7,28453.0,63.5055,63.5234,63.4785,63.5055,28453.0
2021-10-27 12:45:00,70.7,70.73,70.62,70.67,53529.0,63.5055,63.5324,63.4336,63.4785,53529.0
2021-10-27 12:50:00,70.66,70.76,70.64,70.64,102503.0,63.4695,63.5594,63.4516,63.4516,102503.0
2021-10-27 12:55:00,70.64,70.66,70.57,70.59,122247.0,63.4516,63.4695,63.3887,63.4067,122247.0
2021-10-27 13:00:00,70.6,70.6,70.47,70.48,123894.0,63.4156,63.4156,63.2989,63.3079,123894.0
2021-10-27 13:05:00,70.48,70.6,70.45,70.59,78397.0,63.3079,63.4156,63.2809,63.4067,78397.0
2021-10-27 13:10:00,70.59,70.6,70.57,70.59,74456.0,63.4067,63.4156,63.3887,63.4067,74456.0
2021-10-27 13:15:00,70.58,70.59,70.45,70.53,59798.0,63.3977,63.4067,63.2809,63.3528,59798.0
2021-10-27 13:20:00,70.53,70.6,70.51,70.59,32097.0,63.3528,63.4156,63.3348,63.4067,32097.0
2021-10-27 13:25:00,70.59,70.6,70.48,70.48,31461.0,63.4067,63.4156,63.3079,63.3079,31461.0
2021-10-27 13:30:00,70.48,70.5,70.34,70.35,133531.0,63.3079,63.3258,63.1821,63.1911,133531.0
2021-10-27 13:35:00,70.35,70.36,70.29,70.34,82168.0,63.1911,63.2001,63.1372,63.1821,82168.0
2021-10-27 13:40:00,70.34,70.41,70.33,70.37,51657.0,63.1821,63.245,63.1731,63.2091,51657.0
2021-10-27 13:45:00,70.37,70.41,70.33,70.38,43410.0,63.2091,63.245,63.1731,63.218,43410.0
2021-10-27 13:50:00,70.39,70.53,70.38,70.53,99147.0,63.227,63.3528,63.218,63.3528,99147.0
2021-10-27 13:55:00,70.53,70.56,70.48,70.55,61250.0,63.3528,63.3797,63.3079,63.3707,61250.0
2021-10-27 14:00:00,70.56,70.58,70.52,70.57,53888.0,63.3797,63.3977,63.3438,63.3887,53888.0
2021-10-27 14:05:00,70.58,70.6,70.5,70.54,44821.0,63.3977,63.4156,63.3258,63.3618,44821.0
2021-10-27 14:10:00,70.55,70.59,70.55,70.57,28323.0,63.3707,63.4067,63.3707,63.3887,28323.0
2021-10-27 14:15:00,70.57,70.57,70.49,70.55,82844.0,63.3887,63.3887,63.3168,63.3707,82844.0
2021-10-27 14:20:00,70.56,70.61,70.54,70.59,123059.0,63.3797,63.4246,63.3618,63.4067,123059.0
2021-10-27 14:25:00,70.58,70.58,70.42,70.43,73448.0,63.3977,63.3977,63.254,63.2629,73448.0
2021-10-27 14:30:00,70.43,70.44,70.34,70.37,81924.0,63.2629,63.2719,63.1821,63.2091,81924.0
2021-10-27 14:35:00,70.37,70.42,70.36,70.4,50588.0,63.2091,63.254,63.2001,63.236,50588.0
2021-10-27 14:40:00,70.4,70.43,70.35,70.36,55775.0,63.236,63.2629,63.1911,63.2001,55775.0
2021-10-27 14:45:00,70.37,70.41,70.34,70.39,52507.0,63.2091,63.245,63.1821,63.227,52507.0
2021-10-27 14:50:00,70.39,70.39,70.32,70.35,55578.0,63.227,63.227,63.1641,63.1911,55578.0
2021-10-27 14:55:00,70.36,70.37,70.31,70.36,47479.0,63.2001,63.2091,63.1552,63.2001,47479.0
2021-10-27 15:00:00,70.36,70.37,70.28,70.31,67299.0,63.2001,63.2091,63.1282,63.1552,67299.0
2021-10-27 15:05:00,70.32,70.32,70.26,70.27,67063.0,63.1641,63.1641,63.1102,63.1192,67063.0
2021-10-27 15:10:00,70.27,70.28,70.17,70.18,157550.0,63.1192,63.1282,63.0294,63.0384,157550.0
2021-10-27 15:15:00,70.17,70.22,70.06,70.07,90764.0,63.0294,63.0743,62.9306,62.9396,90764.0
2021-10-27 15:20:00,70.06,70.34,70.01,70.34,275047.0,62.9306,63.1821,62.8857,63.1821,275047.0
2021-10-27 15:25:00,70.33,70.36,70.21,70.24,196114.0,63.1731,63.2001,63.0653,63.0923,196114.0
2021-10-27 15:30:00,70.23,70.23,70.04,70.14,173276.0,63.0833,63.0833,62.9126,63.0025,173276.0
2021-10-27 15:35:00,70.13,70.31,70.1,70.3,255491.0,62.9935,63.1552,62.9665,63.1462,255491.0
2021-10-27 15:40:00,70.3,70.34,70.27,70.3,275481.0,63.1462,63.1821,63.1192,63.1462,275481.0
2021-10-27 15:45:00,70.29,70.31,70.15,70.18,389273.0,63.1372,63.1552,63.0114,63.0384,389273.0
2021-10-27 15:50:00,70.17,70.17,69.91,69.92,445356.0,63.0294,63.0294,62.7959,62.8048,445356.0
2021-10-27 15:55:00,69.92,69.97,69.88,69.91,754442.0,62.8048,62.8498,62.7689,62.7959,754442.0
2021-10-28 09:30:00,70.28,70.94,70.28,70.74,428807.0,63.1282,63.7211,63.1282,63.5414,428807.0
2021-10-28 09:35:00,70.72,70.79,70.59,70.76,154473.0,63.5234,63.5863,63.4067,63.5594,154473.0
2021-10-28 09:40:00,70.77,70.9,70.64,70.86,165576.0,63.5684,63.6851,63.4516,63.6492,165576.0
2021-10-28 09:45:00,70.86,70.89,70.62,70.76,153468.0,63.6492,63.6761,63.4336,63.5594,153468.0
2021-10-28 09:50:00,70.76,70.86,70.74,70.79,157857.0,63.5594,63.6492,63.5414,63.5863,157857.0
2021-10-28 09:55:00,70.79,70.92,70.77,70.79,219340.0,63.5863,63.7031,63.5684,63.5863,219340.0
2021-10-28 10:00:00,70.79,70.79,70.53,70.56,163720.0,63.5863,63.5863,63.3528,63.3797,163720.0
2021-10-28 10:05:00,70.56,70.7,70.53,70.7,148407.0,63.3797,63.5055,63.3528,63.5055,148407.0
2021-10-28 10:10:00,70.69,70.86,70.69,70.79,182823.0,63.4965,63.6492,63.4965,63.5863,182823.0
2021-10-28 10:15:00,70.79,70.91,70.66,70.68,319714.0,63.5863,63.6941,63.4695,63.4875,319714.0
2021-10-28 10:20:00,70.68,70.71,70.57,70.64,91537.0,63.4875,63.5145,63.3887,63.4516,91537.0
2021-10-28 10:25:00,70.64,70.76,70.6,70.75,137449.0,63.4516,63.5594,63.4156,63.5504,137449.0
2021-10-28 10:30:00,70.76,70.79,70.65,70.71,110011.0,63.5594,63.5863,63.4606,63.5145,110011.0
2021-10-28 10:35:00,70.71,70.75,70.62,70.7,50056.0,63.5145,63.5504,63.4336,63.5055,50056.0
2021-10-28 10:40:00,70.7,70.78,70.7,70.72,61475.0,63.5055,63.5773,63.5055,63.5234,61475.0
2021-10-28 10:45:00,70.73,70.84,70.7,70.7,72027.0,63.5324,63.6312,63.5055,63.5055,72027.0
2021-10-28 10:50:00,70.7,70.82,70.66,70.78,64397.0,63.5055,63.6133,63.4695,63.5773,64397.0
2021-10-28 10:55:00,70.78,70.82,70.74,70.78,84549.0,63.5773,63.6133,63.5414,63.5773,84549.0
2021-10-28 11:00:00,70.78,70.82,70.71,70.72,64124.0,63.5773,63.6133,63.5145,63.5234,64124.0
2021-10-28 11:05:00,70.72,70.77,70.66,70.72,78227.0,63.5234,63.5684,63.4695,63.5234,78227.0
2021-10-28 11:10:00,70.72,70.74,70.61,70.64,43011.0,63.5234,63.5414,63.4246,63.4516,43011.0
2021-10-28 11:15:00,70.63,70.66,70.4,70.48,128117.0,63.4426,63.4695,63.236,63.3079,128117.0
2021-10-28 11:20:00,70.48,70.52,70.42,70.45,59931.0,63.3079,63.3438,63.254,63.2809,59931.0
2021-10-28 11:25:00,70.46,70.48,70.38,70.42,94324.0,63.2899,63.3079,63.218,63.254,94324.0
2021-10-28 11:30:00,70.43,70.63,70.42,70.62,54123.0,63.2629,63.4426,63.254,63.4336,54123.0
2021-10-28 11:35:00,70.62,70.67,70.57,70.58,88146.0,63.4336,63.4785,63.3887,63.3977,88146.0
2021-10-28 11:40:00,70.58,70.61,70.51,70.57,47698.0,63.3977,63.4246,63.3348,63.3887,47698.0
2021-10-28 11:45:00,70.57,70.58,70.4,70.41,64045.0,63.3887,63.3977,63.236,63.245,64045.0
2021-10-28 11:50:00,70.42,70.52,70.38,70.49,36903.0,63.254,63.3438,63.218,63.3168,36903.0
2021-10-28 11:55:00,70.48,70.48,70.41,70.47,23361.0,63.3079,63.3079,63.245,63.2989,23361.0
2021-10-28 12:00:00,70.47,70.5,70.44,70.49,34272.0,63.2989,63.3258,63.2719,63.3168,34272.0
2021-10-28 12:05:00,70.49,70.56,70.49,70.55,32219.0,63.3168,63.3797,63.3168,63.3707,32219.0
2021-10-28 12:10:00,70.56,70.6,70.52,70.53,53382.0,63.3797,63.4156,63.3438,63.3528,53382.0
2021-10-28 12:15:00,70.53,70.61,70.51,70.6,29050.0,63.3528,63.4246,63.3348,63.4156,29050.0
2021-10-28 12:20:00,70.61,70.63,70.56,70.6,13063.0,63.4246,63.4426,63.3797,63.4156,13063.0
2021-10-28 12:25:00,70.6,70.6,70.43,70.44,26996.0,63.4156,63.4156,63.2629,63.2719,26996.0
2021-10-28 12:30:00,70.45,70.48,70.43,70.44,17810.0,63.2809,63.3079,63.2629,63.2719,17810.0
2021-10-28 12:35:00,70.45,70.54,70.41,70.5,15475.0,63.2809,63.3618,63.245,63.3258,15475.0
2021-10-28 12:40:00,70.49,70.54,70.45,70.54,14370.0,63.3168,63.3618,63.2809,63.3618,14370.0
2021-10-28 12:45:00,70.55,70.7,70.55,70.7,24096.0,63.3707,63.5055,63.3707,63.5055,24096.0
2021-10-28 12:50:00,70.7,70.72,70.6,70.62,28432.0,63.5055,63.5234,63.4156,63.4336,28432.0
2021-10-28 12:55:00,70.62,70.65,70.56,70.62,32391.0,63.4336,63.4606,63.3797,63.4336,32391.0
2021-10-28 13:00:00,70.62,70.71,70.61,70.67,35111.0,63.4336,63.5145,63.4246,63.4785,35111.0
2021-10-28 13:05:00,70.68,70.71,70.64,70.69,45548.0,63.4875,63.5145,63.4516,63.4965,45548.0
2021-10-28 13:10:00,70.69,70.76,70.67,70.7,39333.0,63.4965,63.5594,63.4785,63.5055,39333.0
2021-10-28 13:15:00,70.7,70.73,70.67,70.67,39220.0,63.5055,63.5324,63.4785,63.4785,39220.0
2021-10-28 13:20:00,70.67,70.67,70.59,70.66,32143.0,63.4785,63.4785,63.4067,63.4695,32143.0
2021-10-28 13:25:00,70.66,70.7,70.66,70.69,32589.0,63.4695,63.5055,63.4695,63.4965,32589.0
2021-10-28 13:30:00,70.69,70.75,70.67,70.71,149963.0,63.4965,63.5504,63.4785,63.5145,149963.0
2021-10-28 13:35:00,70.71,70.76,70.7,70.76,32256.0,63.5145,63.5594,63.5055,63.5594,32256.0
2021-10-28 13:40:00,70.76,70.81,70.72,70.75,53972.0,63.5594,63.6043,63.5234,63.5504,53972.0
2021-10-28 13:45:00,70.76,70.77,70.71,70.74,25675.0,63.5594,63.5684,63.5145,63.5414,25675.0
2021-10-28 13:50:00,70.74,70.81,70.72,70.78,115364.0,63.5414,63.6043,63.5234,63.5773,115364.0
2021-10-28 13:55:00,70.78,70.81,70.73,70.74,38078.0,63.5773,63.6043,63.5324,63.5414,38078.0
2021-10-28 14:00:00,70.75,70.81,70.73,70.77,56655.0,63.5504,63.6043,63.5324,63.5684,56655.0
2021-10-28 14:05:00,70.77,70.78,70.73,70.75,35005.0,63.5684,63.5773,63.5324,63.5504,35005.0
2021-10-28 14:10:00,70.75,70.75,70.66,70.67,24685.0,63.5504,63.5504,63.4695,63.4785,24685.0
2021-10-28 14:15:00,70.67,70.75,70.65,70.73,19689.0,63.4785,63.5504,63.4606,63.5324,19689.0
2021-10-28 14:20:00,70.73,70.77,70.71,70.76,34057.0,63.5324,63.5684,63.5145,63.5594,34057.0
2021-10-28 14:25:00,70.76,70.77,70.72,70.73,21963.0,63.5594,63.5684,63.5234,63.5324,21963.0
2021-10-28 14:30:00,70.73,70.77,70.72,70.76,26526.0,63.5324,63.5684,63.5234,63.5594,26526.0
2021-10-28 14:35:00,70.76,70.77,70.71,70.72,44752.0,63.5594,63.5684,63.5145,63.5234,44752.0
2021-10-28 14:40:00,70.73,70.76,70.71,70.73,49012.0,63.5324,63.5594,63.5145,63.5324,49012.0
2021-10-28 14:45:00,70.73,70.79,70.72,70.78,101150.0,63.5324,63.5863,63.5234,63.5773,101150.0
2021-10-28 14:50:00,70.78,70.85,70.72,70.83,267554.0,63.5773,63.6402,63.5234,63.6222,267554.0
2021-10-28 14:55:00,70.82,70.83,70.69,70.7,62425.0,63.6133,63.6222,63.4965,63.5055,62425.0
2021-10-28 15:00:00,70.7,70.7,70.64,70.67,38467.0,63.5055,63.5055,63.4516,63.4785,38467.0
2021-10-28 15:05:00,70.68,70.72,70.68,70.71,199680.0,63.4875,63.5234,63.4875,63.5145,199680.0
2021-10-28 15:10:00,70.7,70.74,70.65,70.69,64181.0,63.5055,63.5414,63.4606,63.4965,64181.0
2021-10-28 15:15:00,70.69,70.82,70.67,70.81,36254.0,63.4965,63.6133,63.4785,63.6043,36254.0
2021-10-28 15:20:00,70.81,70.85,70.71,70.72,79931.0,63.6043,63.6402,63.5145,63.5234,79931.0
2021-10-28 15:25:00,70.72,70.74,70.64,70.66,64315.0,63.5234,63.5414,63.4516,63.4695,64315.0
2021-10-28 15:30:00,70.67,70.77,70.62,70.72,111254.0,63.4785,63.5684,63.4336,63.5234,111254.0
2021-10-28 15:35:00,70.72,70.89,70.71,70.88,82021.0,63.5234,63.6761,63.5145,63.6672,82021.0
2021-10-28 15:40:00,70.88,70.91,70.85,70.87,113194.0,63.6672,63.6941,63.6402,63.6582,113194.0
2021-10-28 15:45:00,70.86,70.98,70.84,70.95,120783.0,63.6492,63.757,63.6312,63.73,120783.0
2021-10-28 15:50:00,70.95,71.12,70.95,71.1,187904.0,63.73,63.8827,63.73,63.8648,187904.0
2021-10-28 15:55:00,71.1,71.17,71.06,71.15,446182.0,63.8648,63.9276,63.8288,63.9097,446182.0
2021-10-29 09:30:00,71.37,71.53,71.15,71.48,252372.0,64.1073,64.251,63.9097,64.2061,252372.0
2021-10-29 09:35:00,71.49,71.61,71.42,71.51,178165.0,64.2151,64.3229,64.1522,64.233,178165.0
2021-10-29 09:40:00,71.51,71.53,71.4,71.53,81704.0,64.233,64.251,64.1342,64.251,81704.0
2021-10-29 09:45:00,71.57,71.64,71.41,71.5,61147.0,64.2869,64.3498,64.1432,64.2241,61147.0
2021-10-29 09:50:00,71.49,71.56,71.36,71.45,77943.0,64.2151,64.278,64.0983,64.1792,77943.0
2021-10-29 09:55:00,71.44,71.49,71.36,71.4,97870.0,64.1702,64.2151,64.0983,64.1342,97870.0
2021-10-29 10:00:00,71.4,71.5,71.38,71.48,106640.0,64.1342,64.2241,64.1163,64.2061,106640.0
2021-10-29 10:05:00,71.51,71.54,71.45,71.45,99410.0,64.233,64.26,64.1792,64.1792,99410.0
2021-10-29 10:10:00,71.45,71.45,71.21,71.22,205906.0,64.1792,64.1792,63.9636,63.9726,205906.0
2021-10-29 10:15:00,71.22,71.23,71.03,71.15,198008.0,63.9726,63.9815,63.8019,63.9097,198008.0
2021-10-29 10:20:00,71.15,71.31,71.15,71.26,68907.0,63.9097,64.0534,63.9097,64.0085,68907.0
2021-10-29 10:25:00,71.25,71.3,71.2,71.29,67208.0,63.9995,64.0444,63.9546,64.0354,67208.0
2021-10-29 10:30:00,71.3,71.34,71.24,71.27,70282.0,64.0444,64.0803,63.9905,64.0175,70282.0
2021-10-29 10:35:00,71.28,71.34,71.26,71.29,47117.0,64.0265,64.0803,64.0085,64.0354,47117.0
2021-10-29 10:40:00,71.3,71.34,71.24,71.27,45626.0,64.0444,64.0803,63.9905,64.0175,45626.0
2021-10-29 10:45:00,71.27,71.39,71.26,71.38,61171.0,64.0175,64.1253,64.0085,64.1163,61171.0
2021-10-29 10:50:00,71.38,71.47,71.33,71.35,75166.0,64.1163,64.1971,64.0714,64.0893,75166.0
2021-10-29 10:55:00,71.36,71.44,71.31,71.33,42950.0,64.0983,64.1702,64.0534,64.0714,42950.0
2021-10-29 11:00:00,71.33,71.39,71.28,71.36,39254.0,64.0714,64.1253,64.0265,64.0983,39254.0
2021-10-29 11:05:00,71.36,71.44,71.34,71.44,41539.0,64.0983,64.1702,64.0803,64.1702,41539.0
2021-10-29 11:10:00,71.44,71.51,71.44,71.45,48934.0,64.1702,64.233,64.1702,64.1792,48934.0
2021-10-29 11:15:00,71.47,71.49,71.4,71.46,38550.0,64.1971,64.2151,64.1342,64.1881,38550.0
2021-10-29 11:20:00,71.46,71.46,71.38,71.39,26824.0,64.1881,64.1881,64.1163,64.1253,26824.0
2021-10-29 11:25:00,71.39,71.42,71.3,71.31,29257.0,64.1253,64.1522,64.0444,64.0534,29257.0
2021-10-29 11:30:00,71.31,71.41,71.29,71.32,24422.0,64.0534,64.1432,64.0354,64.0624,24422.0
2021-10-29 11:35:00,71.32,71.37,71.29,71.31,36329.0,64.0624,64.1073,64.0354,64.0534,36329.0
2021-10-29 11:40:00,71.32,71.32,71.15,71.15,209907.0,64.0624,64.0624,63.9097,63.9097,209907.0
2021-10-29 11:45:00,71.15,71.21,71.14,71.18,31425.0,63.9097,63.9636,63.9007,63.9366,31425.0
2021-10-29 11:50:00,71.18,71.24,71.16,71.21,33597.0,63.9366,63.9905,63.9187,63.9636,33597.0
2021-10-29 11:55:00,71.2,71.24,71.17,71.17,57597.0,63.9546,63.9905,63.9276,63.9276,57597.0
2021-10-29 12:00:00,71.18,71.19,71.13,71.14,23663.0,63.9366,63.9456,63.8917,63.9007,23663.0
2021-10-29 12:05:00,71.13,71.16,71.11,71.12,50508.0,63.8917,63.9187,63.8738,63.8827,50508.0
2021-10-29 12:10:00,71.12,71.19,71.11,71.17,55809.0,63.8827,63.9456,63.8738,63.9276,55809.0
2021-10-29 12:15:00,71.19,71.22,71.14,71.14,23626.0,63.9456,63.9726,63.9007,63.9007,23626.0
2021-10-29 12:20:00,71.14,71.18,71.1,71.12,40415.0,63.9007,63.9366,63.8648,63.8827,40415.0
2021-10-29 12:25:00,71.12,71.13,71.08,71.11,26502.0,63.8827,63.8917,63.8468,63.8738,26502.0
2021-10-29 12:30:00,71.12,71.12,70.98,70.99,71356.0,63.8827,63.8827,63.757,63.766,71356.0
2021-10-29 12:35:00,70.99,71.11,70.99,71.09,29484.0,63.766,63.8738,63.766,63.8558,29484.0
2021-10-29 12:40:00,71.1,71.18,71.08,71.13,104765.0,63.8648,63.9366,63.8468,63.8917,104765.0
2021-10-29 12:45:00,71.14,71.17,71.11,71.11,36482.0,63.9007,63.9276,63.8738,63.8738,36482.0
2021-10-29 12:50:00,71.11,71.15,71.05,71.05,41205.0,63.8738,63.9097,63.8199,63.8199,41205.0
2021-10-29 12:55:00,71.05,71.08,71.01,71.04,49807.0,63.8199,63.8468,63.7839,63.8109,49807.0
2021-10-29 13:00:00,71.05,71.1,71.02,71.08,103688.0,63.8199,63.8648,63.7929,63.8468,103688.0
2021-10-29 13:05:00,71.09,71.21,71.08,71.21,69479.0,63.8558,63.9636,63.8468,63.9636,69479.0
2021-10-29 13:10:00,71.22,71.26,71.15,71.15,54219.0,63.9726,64.0085,63.9097,63.9097,54219.0
2021-10-29 13:15:00,71.17,71.18,71.13,71.15,35294.0,63.9276,63.9366,63.8917,63.9097,35294.0
2021-10-29 13:20:00,71.14,71.15,71.11,71.15,35292.0,63.9007,63.9097,63.8738,63.9097,35292.0
2021-10-29 13:25:00,71.15,71.18,71.13,71.15,78961.0,63.9097,63.9366,63.8917,63.9097,78961.0
2021-10-29 13:30:00,71.15,71.19,71.13,71.15,50679.0,63.9097,63.9456,63.8917,63.9097,50679.0
2021-10-29 13:35:00,71.15,71.16,71.09,71.1,55735.0,63.9097,63.9187,63.8558,63.8648,55735.0
2021-10-29 13:40:00,71.1,71.11,71.03,71.03,87239.0,63.8648,63.8738,63.8019,63.8019,87239.0
2021-10-29 13:45:00,71.03,71.04,70.97,71.0,93505.0,63.8019,63.8109,63.748,63.7749,93505.0
2021-10-29 13:50:00,71.0,71.09,71.0,71.08,42181.0,63.7749,63.8558,63.7749,63.8468,42181.0
2021-10-29 13:55:00,71.09,71.17,71.08,71.16,39913.0,63.8558,63.9276,63.8468,63.9187,39913.0
2021-10-29 14:00:00,71.17,71.17,71.11,71.13,19942.0,63.9276,63.9276,63.8738,63.8917,19942.0
2021-10-29 14:05:00,71.13,71.14,71.1,71.1,15034.0,63.8917,63.9007,63.8648,63.8648,15034.0
2021-10-29 14:10:00,71.09,71.1,71.03,71.09,23516.0,63.8558,63.8648,63.8019,63.8558,23516.0
2021-10-29 14:15:00,71.09,71.09,70.96,70.98,28116.0,63.8558,63.8558,63.739,63.757,28116.0
2021-10-29 14:20:00,70.98,70.99,70.89,70.9,25596.0,63.757,63.766,63.6761,63.6851,25596.0
2021-10-29 14:25:00,70.91,70.94,70.9,70.92,29116.0,63.6941,63.7211,63.6851,63.7031,29116.0
2021-10-29 14:30:00,70.92,70.93,70.87,70.88,24654.0,63.7031,63.7121,63.6582,63.6672,24654.0
2021-10-29 14:35:00,70.88,71.01,70.87,70.95,32172.0,63.6672,63.7839,63.6582,63.73,32172.0
2021-10-29 14:40:00,70.96,71.01,70.96,71.0,49772.0,63.739,63.7839,63.739,63.7749,49772.0
2021-10-29 14:45:00,71.0,71.01,70.89,70.92,110898.0,63.7749,63.7839,63.6761,63.7031,110898.0
2021-10-29 14:50:00,70.91,70.96,70.89,70.95,38209.0,63.6941,63.739,63.6761,63.73,38209.0
2021-10-29 14:55:00,70.95,70.97,70.9,70.9,40692.0,63.73,63.748,63.6851,63.6851,40692.0
2021-10-29 15:00:00,70.9,70.92,70.86,70.91,32698.0,63.6851,63.7031,63.6492,63.6941,32698.0
2021-10-29 15:05:00,70.92,71.0,70.91,70.96,52310.0,63.7031,63.7749,63.6941,63.739,52310.0
2021-10-29 15:10:00,70.96,70.98,70.89,70.94,36268.0,63.739,63.757,63.6761,63.7211,36268.0
2021-10-29 15:15:00,70.94,70.94,70.77,70.83,112433.0,63.7211,63.7211,63.5684,63.6222,112433.0
2021-10-29 15:20:00,70.82,70.84,70.75,70.76,87305.0,63.6133,63.6312,63.5504,63.5594,87305.0
2021-10-29 15:25:00,70.76,70.87,70.73,70.87,108668.0,63.5594,63.6582,63.5324,63.6582,108668.0
2021-10-29 15:30:00,70.87,70.95,70.86,70.95,169479.0,63.6582,63.73,63.6492,63.73,169479.0
2021-10-29 15:35:00,70.94,71.03,70.91,70.97,122965.0,63.7211,63.8019,63.6941,63.748,122965.0
2021-10-29 15:40:00,70.98,71.11,70.97,71.1,88584.0,63.757,63.8738,63.748,63.8648,88584.0
2021-10-29 15:45:00,71.11,71.17,71.08,71.09,179870.0,63.8738,63.9276,63.8468,63.8558,179870.0
2021-10-29 15:50:00,71.09,71.1,70.88,70.98,374637.0,63.8558,63.8648,63.6672,63.757,374637.0
2021-10-29 15:55:00,70.98,71.01,70.9,70.91,452193.0,63.757,63.7839,63.6851,63.6941,452193.0
2021-11-01 09:30:00,71.61,71.95,71.57,71.78,462142.0,64.3229,64.6283,64.2869,64.4756,462142.0
2021-11-01 09:35:00,71.77,71.96,71.75,71.88,165961.0,64.4666,64.6373,64.4486,64.5654,165961.0
2021-11-01 09:40:00,71.89,72.03,71.85,72.02,196378.0,64.5744,64.7001,64.5384,64.6911,196378.0
2021-11-01 09:45:00,72.03,72.18,71.97,72.04,223657.0,64.7001,64.8349,64.6462,64.7091,223657.0
2021-11-01 09:50:00,72.05,72.08,71.87,71.87,132986.0,64.7181,64.745,64.5564,64.5564,132986.0
2021-11-01 09:55:00,71.88,72.13,71.87,72.02,126906.0,64.5654,64.79,64.5564,64.6911,126906.0
2021-11-01 10:00:00,72.02,72.08,71.84,71.93,198125.0,64.6911,64.745,64.5295,64.6103,198125.0
2021-11-01 10:05:00,71.93,72.4,71.93,72.38,195344.0,64.6103,65.0325,64.6103,65.0145,195344.0
2021-11-01 10:10:00,72.39,72.44,72.3,72.38,181483.0,65.0235,65.0684,64.9427,65.0145,181483.0
2021-11-01 10:15:00,72.39,72.39,72.3,72.37,87694.0,65.0235,65.0235,64.9427,65.0055,87694.0
2021-11-01 10:20:00,72.39,72.43,72.13,72.17,117934.0,65.0235,65.0594,64.79,64.8259,117934.0
2021-11-01 10:25:00,72.17,72.29,72.12,72.22,93662.0,64.8259,64.9337,64.781,64.8708,93662.0
2021-11-01 10:30:00,72.22,72.39,72.19,72.39,58480.0,64.8708,65.0235,64.8438,65.0235,58480.0
2021-11-01 10:35:00,72.38,72.41,72.29,72.35,39186.0,65.0145,65.0415,64.9337,64.9876,39186.0
2021-11-01 10:40:00,72.36,72.41,72.31,72.37,33341.0,64.9965,65.0415,64.9516,65.0055,33341.0
2021-11-01 10:45:00,72.37,72.44,72.34,72.43,54829.0,65.0055,65.0684,64.9786,65.0594,54829.0
2021-11-01 10:50:00,72.42,72.42,72.24,72.26,64120.0,65.0504,65.0504,64.8888,64.9067,64120.0
2021-11-01 10:55:00,72.25,72.33,72.18,72.33,113694.0,64.8977,64.9696,64.8349,64.9696,113694.0
2021-11-01 11:00:00,72.33,72.51,72.31,72.5,54690.0,64.9696,65.1313,64.9516,65.1223,54690.0
2021-11-01 11:05:00,72.49,72.65,72.48,72.64,122338.0,65.1133,65.257,65.1043,65.2481,122338.0
2021-11-01 11:10:00,72.63,72.64,72.51,72.54,70266.0,65.2391,65.2481,65.1313,65.1582,70266.0
2021-11-01 11:15:00,72.53,72.69,72.51,72.69,60784.0,65.1493,65.293,65.1313,65.293,60784.0
2021-11-01 11:20:00,72.68,72.77,72.67,72.68,85120.0,65.284,65.3648,65.275,65.284,85120.0
2021-11-01 11:25:00,72.68,72.74,72.66,72.73,76923.0,65.284,65.3379,65.266,65.3289,76923.0
2021-11-01 11:30:00,72.73,72.78,72.61,72.67,50293.0,65.3289,65.3738,65.2211,65.275,50293.0
2021-11-01 11:35:00,72.66,72.67,72.52,72.64,124897.0,65.266,65.275,65.1403,65.2481,124897.0
2021-11-01 11:40:00,72.65,72.79,72.62,72.77,75489.0,65.257,65.3828,65.2301,65.3648,75489.0
2021-11-01 11:45:00,72.77,72.77,72.67,72.73,56125.0,65.3648,65.3648,65.275,65.3289,56125.0
2021-11-01 11:50:00,72.74,72.78,72.65,72.73,63169.0,65.3379,65.3738,65.257,65.3289,63169.0
2021-11-01 11:55:00,72.72,72.8,72.69,72.77,110392.0,65.3199,65.3918,65.293,65.3648,110392.0
2021-11-01 12:00:00,72.78,72.93,72.78,72.91,57591.0,65.3738,65.5085,65.3738,65.4906,57591.0
2021-11-01 12:05:00,72.92,72.99,72.91,72.99,57682.0,65.4996,65.5624,65.4906,65.5624,57682.0
2021-11-01 12:10:00,72.99,73.08,72.98,73.06,43535.0,65.5624,65.6433,65.5535,65.6253,43535.0
2021-11-01 12:15:00,73.05,73.07,72.93,73.03,93596.0,65.6163,65.6343,65.5085,65.5984,93596.0
2021-11-01 12:20:00,73.02,73.02,72.93,72.95,52839.0,65.5894,65.5894,65.5085,65.5265,52839.0
2021-11-01 12:25:00,72.95,72.97,72.88,72.92,56916.0,65.5265,65.5445,65.4636,65.4996,56916.0
2021-11-01 12:30:00,72.91,72.91,72.82,72.87,65210.0,65.4906,65.4906,65.4097,65.4547,65210.0
2021-11-01 12:35:00,72.86,72.92,72.8,72.92,37524.0,65.4457,65.4996,65.3918,65.4996,37524.0
2021-11-01 12:40:00,72.92,72.93,72.87,72.92,52627.0,65.4996,65.5085,65.4547,65.4996,52627.0
2021-11-01 12:45:00,72.92,72.95,72.85,72.9,68390.0,65.4996,65.5265,65.4367,65.4816,68390.0
2021-11-01 12:50:00,72.9,72.92,72.86,72.9,67925.0,65.4816,65.4996,65.4457,65.4816,67925.0
2021-11-01 12:55:00,72.91,72.94,72.84,72.85,53260.0,65.4906,65.5175,65.4277,65.4367,53260.0
2021-11-01 13:00:00,72.86,72.89,72.8,72.87,56531.0,65.4457,65.4726,65.3918,65.4547,56531.0
2021-11-01 13:05:00,72.87,72.93,72.85,72.88,71172.0,65.4547,65.5085,65.4367,65.4636,71172.0
2021-11-01 13:10:00,72.89,72.98,72.86,72.97,275442.0,65.4726,65.5535,65.4457,65.5445,275442.0
2021-11-01 13:15:00,72.97,73.0,72.89,72.9,196042.0,65.5445,65.5714,65.4726,65.4816,196042.0
2021-11-01 13:20:00,72.89,72.9,72.77,72.78,104495.0,65.4726,65.4816,65.3648,65.3738,104495.0
2021-11-01 13:25:00,72.78,72.89,72.73,72.84,116730.0,65.3738,65.4726,65.3289,65.4277,116730.0
2021-11-01 13:30:00,72.84,72.91,72.82,72.91,88393.0,65.4277,65.4906,65.4097,65.4906,88393.0
2021-11-01 13:35:00,72.9,73.0,72.9,73.0,42675.0,65.4816,65.5714,65.4816,65.5714,42675.0
2021-11-01 13:40:00,73.01,73.05,72.93,72.93,54800.0,65.5804,65.6163,65.5085,65.5085,54800.0
2021-11-01 13:45:00,72.94,72.98,72.92,72.95,34874.0,65.5175,65.5535,65.4996,65.5265,34874.0
2021-11-01 13:50:00,72.96,72.99,72.9,72.91,40481.0,65.5355,65.5624,65.4816,65.4906,40481.0
2021-11-01 13:55:00,72.91,72.92,72.86,72.86,22876.0,65.4906,65.4996,65.4457,65.4457,22876.0
2021-11-01 14:00:00,72.85,72.87,72.8,72.84,70437.0,65.4367,65.4547,65.3918,65.4277,70437.0
2021-11-01 14:05:00,72.84,72.86,72.76,72.83,37727.0,65.4277,65.4457,65.3558,65.4187,37727.0
2021-11-01 14:10:00,72.84,72.88,72.81,72.81,35483.0,65.4277,65.4636,65.4008,65.4008,35483.0
2021-11-01 14:15:00,72.81,72.83,72.74,72.81,66195.0,65.4008,65.4187,65.3379,65.4008,66195.0
2021-11-01 14:20:00,72.81,72.87,72.77,72.87,72865.0,65.4008,65.4547,65.3648,65.4547,72865.0
2021-11-01 14:25:00,72.87,72.92,72.85,72.9,25980.0,65.4547,65.4996,65.4367,65.4816,25980.0
2021-11-01 14:30:00,72.9,72.96,72.89,72.95,39665.0,65.4816,65.5355,65.4726,65.5265,39665.0
2021-11-01 14:35:00,72.94,73.01,72.91,72.93,67384.0,65.5175,65.5804,65.4906,65.5085,67384.0
2021-11-01 14:40:00,72.94,72.98,72.92,72.95,80467.0,65.5175,65.5535,65.4996,65.5265,80467.0
2021-11-01 14:45:00,72.95,73.01,72.93,73.01,45388.0,65.5265,65.5804,65.5085,65.5804,45388.0
2021-11-01 14:50:00,73.0,73.01,72.87,72.88,51303.0,65.5714,65.5804,65.4547,65.4636,51303.0
2021-11-01 14:55:00,72.88,72.93,72.87,72.88,44531.0,65.4636,65.5085,65.4547,65.4636,44531.0
2021-11-01 15:00:00,72.88,72.95,72.85,72.95,54425.0,65.4636,65.5265,65.4367,65.5265,54425.0
2021-11-01 15:05:00,72.95,73.08,72.94,73.07,49913.0,65.5265,65.6433,65.5175,65.6343,49913.0
2021-11-01 15:10:00,73.06,73.07,73.0,73.05,75330.0,65.6253,65.6343,65.5714,65.6163,75330.0
2021-11-01 15:15:00,73.04,73.05,72.92,72.93,68013.0,65.6074,65.6163,65.4996,65.5085,68013.0
2021-11-01 15:20:00,72.92,72.98,72.84,72.98,52143.0,65.4996,65.5535,65.4277,65.5535,52143.0
2021-11-01 15:25:00,72.98,73.04,72.97,73.02,90227.0,65.5535,65.6074,65.5445,65.5894,90227.0
2021-11-01 15:30:00,73.03,73.1,73.02,73.08,131461.0,65.5984,65.6612,65.5894,65.6433,131461.0
2021-11-01 15:35:00,73.08,73.23,73.07,73.22,109003.0,65.6433,65.778,65.6343,65.769,109003.0
2021-11-01 15:40:00,73.22,73.28,73.18,73.26,118291.0,65.769,65.8229,65.7331,65.805,118291.0
2021-11-01 15:45:00,73.27,73.34,73.2,73.22,174144.0,65.8139,65.8768,65.7511,65.769,174144.0
2021-11-01 15:50:00,73.22,73.35,73.21,73.33,241355.0,65.769,65.8858,65.7601,65.8678,241355.0
2021-11-01 15:55:00,73.34,73.39,73.29,73.34,523264.0,65.8768,65.9217,65.8319,65.8768,523264.0
2021-11-02 09:30:00,73.28,73.37,73.01,73.24,265587.0,65.8229,65.9038,65.5804,65.787,265587.0
2021-11-02 09:35:00,73.26,73.34,73.17,73.19,119502.0,65.805,65.8768,65.7241,65.7421,119502.0
2021-11-02 09:40:00,73.19,73.19,73.0,73.08,106265.0,65.7421,65.7421,65.5714,65.6433,106265.0
2021-11-02 09:45:00,73.09,73.24,73.04,73.11,136712.0,65.6523,65.787,65.6074,65.6702,136712.0
2021-11-02 09:50:00,73.1,73.3,73.08,73.3,140383.0,65.6612,65.8409,65.6433,65.8409,140383.0
2021-11-02 09:55:00,73.3,73.42,73.19,73.31,45131.0,65.8409,65.9487,65.7421,65.8499,45131.0
2021-11-02 10:00:00,73.31,73.53,73.26,73.51,65897.0,65.8499,66.0475,65.805,66.0295,65897.0
2021-11-02 10:05:00,73.53,73.73,73.49,73.72,151176.0,66.0475,66.2271,66.0116,66.2182,151176.0
2021-11-02 10:10:00,73.73,73.75,73.34,73.35,61580.0,66.2271,66.2451,65.8768,65.8858,61580.0
2021-11-02 10:15:00,73.35,73.39,73.24,73.25,56550.0,65.8858,65.9217,65.787,65.796,56550.0
2021-11-02 10:20:00,73.26,73.26,73.11,73.22,67186.0,65.805,65.805,65.6702,65.769,67186.0
2021-11-02 10:25:00,73.22,73.25,72.98,73.03,80553.0,65.769,65.796,65.5535,65.5984,80553.0
2021-11-02 10:30:00,73.0,73.06,72.89,72.9,45579.0,65.5714,65.6253,65.4726,65.4816,45579.0
2021-11-02 10:35:00,72.9,73.13,72.87,73.09,45918.0,65.4816,65.6882,65.4547,65.6523,45918.0
2021-11-02 10:40:00,73.07,73.21,73.0,73.02,48061.0,65.6343,65.7601,65.5714,65.5894,48061.0
2021-11-02 10:45:00,73.03,73.09,73.0,73.01,25604.0,65.5984,65.6523,65.5714,65.5804,25604.0
2021-11-02 10:50:00,73.01,73.11,73.0,73.05,27286.0,65.5804,65.6702,65.5714,65.6163,27286.0
2021-11-02 10:55:00,73.05,73.25,73.05,73.22,34437.0,65.6163,65.796,65.6163,65.769,34437.0
2021-11-02 11:00:00,73.22,73.35,73.15,73.28,44238.0,65.769,65.8858,65.7062,65.8229,44238.0
2021-11-02 11:05:00,73.28,73.39,73.27,73.3,55748.0,65.8229,65.9217,65.8139,65.8409,55748.0
2021-11-02 11:10:00,73.29,73.38,73.26,73.37,31889.0,65.8319,65.9128,65.805,65.9038,31889.0
2021-11-02 11:15:00,73.37,73.38,73.24,73.25,39625.0,65.9038,65.9128,65.787,65.796,39625.0
2021-11-02 11:20:00,73.25,73.26,73.11,73.21,73234.0,65.796,65.805,65.6702,65.7601,73234.0
2021-11-02 11:25:00,73.22,73.31,73.22,73.3,37699.0,65.769,65.8499,65.769,65.8409,37699.0
2021-11-02 11:30:00,73.3,73.32,73.13,73.15,33632.0,65.8409,65.8589,65.6882,65.7062,33632.0
2021-11-02 11:35:00,73.15,73.16,73.06,73.09,50615.0,65.7062,65.7151,65.6253,65.6523,50615.0
2021-11-02 11:40:00,73.08,73.11,73.0,73.1,23011.0,65.6433,65.6702,65.5714,65.6612,23011.0
2021-11-02 11:45:00,73.09,73.11,72.93,72.94,112474.0,65.6523,65.6702,65.5085,65.5175,112474.0
2021-11-02 11:50:00,72.94,72.99,72.91,72.91,19413.0,65.5175,65.5624,65.4906,65.4906,19413.0
2021-11-02 11:55:00,72.9,72.91,72.81,72.83,37672.0,65.4816,65.4906,65.4008,65.4187,37672.0
2021-11-02 12:00:00,72.83,72.94,72.83,72.88,23888.0,65.4187,65.5175,65.4187,65.4636,23888.0
2021-11-02 12:05:00,72.88,72.92,72.87,72.9,30114.0,65.4636,65.4996,65.4547,65.4816,30114.0
2021-11-02 12:10:00,72.91,73.03,72.9,72.98,33032.0,65.4906,65.5984,65.4816,65.5535,33032.0
2021-11-02 12:15:00,72.97,73.0,72.94,73.0,28401.0,65.5445,65.5714,65.5175,65.5714,28401.0
2021-11-02 12:20:00,73.0,73.05,72.95,72.96,21099.0,65.5714,65.6163,65.5265,65.5355,21099.0
2021-11-02 12:25:00,72.97,72.97,72.89,72.91,38113.0,65.5445,65.5445,65.4726,65.4906,38113.0
2021-11-02 12:30:00,72.91,73.02,72.91,72.95,68473.0,65.4906,65.5894,65.4906,65.5265,68473.0
2021-11-02 12:35:00,72.96,73.05,72.95,73.02,42235.0,65.5355,65.6163,65.5265,65.5894,42235.0
2021-11-02 12:40:00,73.02,73.04,72.96,73.0,37852.0,65.5894,65.6074,65.5355,65.5714,37852.0
2021-11-02 12:45:00,73.0,73.12,73.0,73.09,32166.0,65.5714,65.6792,65.5714,65.6523,32166.0
2021-11-02 12:50:00,73.09,73.1,72.94,72.95,48097.0,65.6523,65.6612,65.5175,65.5265,48097.0
2021-11-02 12:55:00,72.95,72.96,72.86,72.86,134389.0,65.5265,65.5355,65.4457,65.4457,134389.0
2021-11-02 13:00:00,72.86,72.87,72.81,72.84,34572.0,65.4457,65.4547,65.4008,65.4277,34572.0
2021-11-02 13:05:00,72.83,72.9,72.81,72.88,31100.0,65.4187,65.4816,65.4008,65.4636,31100.0
2021-11-02 13:10:00,72.87,72.93,72.87,72.88,30829.0,65.4547,65.5085,65.4547,65.4636,30829.0
2021-11-02 13:15:00,72.88,72.94,72.87,72.88,21244.0,65.4636,65.5175,65.4547,65.4636,21244.0
2021-11-02 13:20:00,72.9,72.97,72.87,72.96,62104.0,65.4816,65.5445,65.4547,65.5355,62104.0
2021-11-02 13:25:00,72.96,73.0,72.88,72.98,122471.0,65.5355,65.5714,65.4636,65.5535,122471.0
2021-11-02 13:30:00,72.98,73.04,72.9,72.92,83420.0,65.5535,65.6074,65.4816,65.4996,83420.0
2021-11-02 13:35:00,72.92,72.98,72.88,72.95,43843.0,65.4996,65.5535,65.4636,65.5265,43843.0
2021-11-02 13:40:00,72.95,73.06,72.94,73.05,16630.0,65.5265,65.6253,65.5175,65.6163,16630.0
2021-11-02 13:45:00,73.05,73.05,72.97,72.97,19137.0,65.6163,65.6163,65.5445,65.5445,19137.0
2021-11-02 13:50:00,72.98,73.05,72.98,73.03,19395.0,65.5535,65.6163,65.5535,65.5984,19395.0
2021-11-02 13:55:00,73.03,73.06,73.02,73.04,42230.0,65.5984,65.6253,65.5894,65.6074,42230.0
2021-11-02 14:00:00,73.04,73.09,73.0,73.05,19889.0,65.6074,65.6523,65.5714,65.6163,19889.0
2021-11-02 14:05:00,73.05,73.06,72.92,72.93,35059.0,65.6163,65.6253,65.4996,65.5085,35059.0
2021-11-02 14:10:00,72.93,72.98,72.89,72.97,26529.0,65.5085,65.5535,65.4726,65.5445,26529.0
2021-11-02 14:15:00,72.98,73.05,72.97,73.03,58208.0,65.5535,65.6163,65.5445,65.5984,58208.0
2021-11-02 14:20:00,73.03,73.06,72.99,73.05,29262.0,65.5984,65.6253,65.5624,65.6163,29262.0
2021-11-02 14:25:00,73.04,73.05,72.99,72.99,21852.0,65.6074,65.6163,65.5624,65.5624,21852.0
2021-11-02 14:30:00,72.99,73.09,72.97,73.03,60468.0,65.5624,65.6523,65.5445,65.5984,60468.0
2021-11-02 14:35:00,73.03,73.07,73.01,73.02,22203.0,65.5984,65.6343,65.5804,65.5894,22203.0
2021-11-02 14:40:00,73.02,73.08,73.01,73.07,30153.0,65.5894,65.6433,65.5804,65.6343,30153.0
2021-11-02 14:45:00,73.07,73.14,73.06,73.12,37226.0,65.6343,65.6972,65.6253,65.6792,37226.0
2021-11-02 14:50:00,73.12,73.13,73.05,73.06,48062.0,65.6792,65.6882,65.6163,65.6253,48062.0
2021-11-02 14:55:00,73.05,73.06,73.0,73.02,28194.0,65.6163,65.6253,65.5714,65.5894,28194.0
2021-11-02 15:00:00,73.02,73.03,72.94,72.95,32570.0,65.5894,65.5984,65.5175,65.5265,32570.0
2021-11-02 15:05:00,72.96,72.99,72.93,72.98,29614.0,65.5355,65.5624,65.5085,65.5535,29614.0
2021-11-02 15:10:00,72.98,72.99,72.95,72.96,27208.0,65.5535,65.5624,65.5265,65.5355,27208.0
2021-11-02 15:15:00,72.96,72.99,72.91,72.98,63626.0,65.5355,65.5624,65.4906,65.5535,63626.0
2021-11-02 15:20:00,72.99,73.01,72.94,72.97,51936.0,65.5624,65.5804,65.5175,65.5445,51936.0
2021-11-02 15:25:00,72.97,73.07,72.94,73.06,50429.0,65.5445,65.6343,65.5175,65.6253,50429.0
2021-11-02 15:30:00,73.06,73.07,72.93,72.96,96747.0,65.6253,65.6343,65.5085,65.5355,96747.0
2021-11-02 15:35:00,72.96,73.02,72.94,72.99,86550.0,65.5355,65.5894,65.5175,65.5624,86550.0
2021-11-02 15:40:00,72.99,73.01,72.9,72.92,59293.0,65.5624,65.5804,65.4816,65.4996,59293.0
2021-11-02 15:45:00,72.92,73.04,72.9,73.0,79825.0,65.4996,65.6074,65.4816,65.5714,79825.0
2021-11-02 15:50:00,72.99,72.99,72.85,72.93,94838.0,65.5624,65.5624,65.4367,65.5085,94838.0
2021-11-02 15:55:00,72.91,73.01,72.9,73.01,170711.0,65.4906,65.5804,65.4816,65.5804,170711.0
2021-11-03 09:30:00,72.7,73.13,72.65,73.13,263963.0,65.302,65.6882,65.257,65.6882,263963.0
2021-11-03 09:35:00,73.12,73.16,72.79,72.84,117852.0,65.6792,65.7151,65.3828,65.4277,117852.0
2021-11-03 09:40:00,72.84,73.16,72.82,73.12,93687.0,65.4277,65.7151,65.4097,65.6792,93687.0
2021-11-03 09:45:00,73.15,73.24,73.1,73.19,132060.0,65.7062,65.787,65.6612,65.7421,132060.0
2021-11-03 09:50:00,73.2,73.34,73.16,73.33,90238.0,65.7511,65.8768,65.7151,65.8678,90238.0
2021-11-03 09:55:00,73.32,73.48,73.29,73.43,53670.0,65.8589,66.0026,65.8319,65.9577,53670.0
2021-11-03 10:00:00,73.44,73.68,73.44,73.55,166343.0,65.9666,66.1822,65.9666,66.0655,166343.0
2021-11-03 10:05:00,73.54,73.69,73.53,73.69,112812.0,66.0565,66.1912,66.0475,66.1912,112812.0
2021-11-03 10:10:00,73.7,73.83,73.66,73.8,147698.0,66.2002,66.317,66.1643,66.29,147698.0
2021-11-03 10:15:00,73.79,73.82,73.73,73.76,36499.0,66.281,66.308,66.2271,66.2541,36499.0
2021-11-03 10:20:00,73.76,73.81,73.69,73.81,27356.0,66.2541,66.299,66.1912,66.299,27356.0
2021-11-03 10:25:00,73.82,73.95,73.8,73.93,41720.0,66.308,66.4247,66.29,66.4068,41720.0
2021-11-03 10:30:00,73.92,73.98,73.85,73.93,59573.0,66.3978,66.4517,66.3349,66.4068,59573.0
2021-11-03 10:35:00,73.94,74.12,73.9,74.12,69919.0,66.4158,66.5774,66.3798,66.5774,69919.0
2021-11-03 10:40:00,74.11,74.19,74.03,74.19,68907.0,66.5685,66.6403,66.4966,66.6403,68907.0
2021-11-03 10:45:00,74.19,74.27,74.16,74.25,130226.0,66.6403,66.7122,66.6134,66.6942,130226.0
2021-11-03 10:50:00,74.25,74.45,74.25,74.43,83239.0,66.6942,66.8739,66.6942,66.8559,83239.0
2021-11-03 10:55:00,74.43,74.52,74.32,74.32,122003.0,66.8559,66.9367,66.7571,66.7571,122003.0
2021-11-03 11:00:00,74.32,74.47,74.3,74.46,85681.0,66.7571,66.8918,66.7391,66.8829,85681.0
2021-11-03 11:05:00,74.46,74.55,74.37,74.38,121030.0,66.8829,66.9637,66.802,66.811,121030.0
2021-11-03 11:10:00,74.38,74.41,74.29,74.33,71152.0,66.811,66.8379,66.7302,66.7661,71152.0
2021-11-03 11:15:00,74.33,74.36,74.27,74.29,70266.0,66.7661,66.793,66.7122,66.7302,70266.0
2021-11-03 11:20:00,74.29,74.32,74.26,74.26,105714.0,66.7302,66.7571,66.7032,66.7032,105714.0
2021-11-03 11:25:00,74.25,74.31,74.23,74.27,62766.0,66.6942,66.7481,66.6763,66.7122,62766.0
2021-11-03 11:30:00,74.27,74.39,74.27,74.33,50279.0,66.7122,66.82,66.7122,66.7661,50279.0
2021-11-03 11:35:00,74.33,74.38,74.24,74.32,37076.0,66.7661,66.811,66.6852,66.7571,37076.0
2021-11-03 11:40:00,74.31,74.33,74.24,74.31,38420.0,66.7481,66.7661,66.6852,66.7481,38420.0
2021-11-03 11:45:00,74.32,74.36,74.28,74.32,59399.0,66.7571,66.793,66.7212,66.7571,59399.0
2021-11-03 11:50:00,74.32,74.33,74.23,74.3,52961.0,66.7571,66.7661,66.6763,66.7391,52961.0
2021-11-03 11:55:00,74.3,74.34,74.2,74.21,51488.0,66.7391,66.7751,66.6493,66.6583,51488.0
2021-11-03 12:00:00,74.21,74.31,74.21,74.26,53911.0,66.6583,66.7481,66.6583,66.7032,53911.0
2021-11-03 12:05:00,74.26,74.29,74.22,74.27,53871.0,66.7032,66.7302,66.6673,66.7122,53871.0
2021-11-03 12:10:00,74.26,74.33,74.22,74.33,65079.0,66.7032,66.7661,66.6673,66.7661,65079.0
2021-11-03 12:15:00,74.33,74.35,74.25,74.32,37939.0,66.7661,66.784,66.6942,66.7571,37939.0
2021-11-03 12:20:00,74.32,74.33,74.17,74.25,45960.0,66.7571,66.7661,66.6224,66.6942,45960.0
2021-11-03 12:25:00,74.25,74.27,74.14,74.14,45268.0,66.6942,66.7122,66.5954,66.5954,45268.0
2021-11-03 12:30:00,74.14,74.19,74.11,74.19,43466.0,66.5954,66.6403,66.5685,66.6403,43466.0
2021-11-03 12:35:00,74.19,74.23,74.17,74.22,52309.0,66.6403,66.6763,66.6224,66.6673,52309.0
2021-11-03 12:40:00,74.22,74.23,74.12,74.12,50926.0,66.6673,66.6763,66.5774,66.5774,50926.0
2021-11-03 12:45:00,74.12,74.26,74.12,74.22,48500.0,66.5774,66.7032,66.5774,66.6673,48500.0
2021-11-03 12:50:00,74.21,74.24,74.19,74.23,48618.0,66.6583,66.6852,66.6403,66.6763,48618.0
2021-11-03 12:55:00,74.23,74.24,74.15,74.17,74954.0,66.6763,66.6852,66.6044,66.6224,74954.0
2021-11-03 13:00:00,74.17,74.22,74.13,74.13,52308.0,66.6224,66.6673,66.5864,66.5864,52308.0
2021-11-03 13:05:00,74.13,74.18,74.12,74.15,28402.0,66.5864,66.6313,66.5774,66.6044,28402.0
2021-11-03 13:10:00,74.14,74.15,74.1,74.12,31313.0,66.5954,66.6044,66.5595,66.5774,31313.0
2021-11-03 13:15:00,74.12,74.14,74.09,74.1,35402.0,66.5774,66.5954,66.5505,66.5595,35402.0
2021-11-03 13:20:00,74.09,74.12,74.0,74.01,140111.0,66.5505,66.5774,66.4697,66.4786,140111.0
2021-11-03 13:25:00,74.01,74.05,73.98,74.05,91553.0,66.4786,66.5146,66.4517,66.5146,91553.0
2021-11-03 13:30:00,74.04,74.1,74.02,74.09,33171.0,66.5056,66.5595,66.4876,66.5505,33171.0
2021-11-03 13:35:00,74.09,74.14,74.07,74.11,32519.0,66.5505,66.5954,66.5325,66.5685,32519.0
2021-11-03 13:40:00,74.11,74.13,74.08,74.1,45201.0,66.5685,66.5864,66.5415,66.5595,45201.0
2021-11-03 13:45:00,74.11,74.17,74.04,74.17,55134.0,66.5685,66.6224,66.5056,66.6224,55134.0
2021-11-03 13:50:00,74.17,74.2,74.1,74.13,67278.0,66.6224,66.6493,66.5595,66.5864,67278.0
2021-11-03 13:55:00,74.15,74.26,74.14,74.23,40064.0,66.6044,66.7032,66.5954,66.6763,40064.0
2021-11-03 14:00:00,74.22,74.49,74.18,74.37,122555.0,66.6673,66.9098,66.6313,66.802,122555.0
2021-11-03 14:05:00,74.38,74.58,74.35,74.57,82995.0,66.811,66.9906,66.784,66.9817,82995.0
2021-11-03 14:10:00,74.58,74.78,74.49,74.78,230821.0,66.9906,67.1703,66.9098,67.1703,230821.0
2021-11-03 14:15:00,74.78,74.91,74.74,74.9,135558.0,67.1703,67.2871,67.1344,67.2781,135558.0
2021-11-03 14:20:00,74.91,74.91,74.78,74.81,79268.0,67.2871,67.2871,67.1703,67.1972,79268.0
2021-11-03 14:25:00,74.81,74.87,74.68,74.69,61682.0,67.1972,67.2511,67.0805,67.0894,61682.0
2021-11-03 14:30:00,74.7,74.81,74.65,74.81,63663.0,67.0984,67.1972,67.0535,67.1972,63663.0
2021-11-03 14:35:00,74.81,74.9,74.79,74.87,68886.0,67.1972,67.2781,67.1793,67.2511,68886.0
2021-11-03 14:40:00,74.87,75.0,74.85,74.99,136015.0,67.2511,67.3679,67.2332,67.3589,136015.0
2021-11-03 14:45:00,74.98,75.11,74.95,75.11,277882.0,67.3499,67.4667,67.323,67.4667,277882.0
2021-11-03 14:50:00,75.1,75.17,74.98,75.14,237058.0,67.4577,67.5206,67.3499,67.4937,237058.0
2021-11-03 14:55:00,75.15,75.23,75.02,75.06,114547.0,67.5026,67.5745,67.3859,67.4218,114547.0
2021-11-03 15:00:00,75.05,75.16,75.04,75.11,113730.0,67.4128,67.5116,67.4038,67.4667,113730.0
2021-11-03 15:05:00,75.1,75.19,75.08,75.15,64080.0,67.4577,67.5386,67.4398,67.5026,64080.0
2021-11-03 15:10:00,75.14,75.21,75.12,75.19,92958.0,67.4937,67.5565,67.4757,67.5386,92958.0
2021-11-03 15:15:00,75.2,75.25,75.16,75.16,164580.0,67.5475,67.5925,67.5116,67.5116,164580.0
2021-11-03 15:20:00,75.18,75.23,75.1,75.21,131141.0,67.5296,67.5745,67.4577,67.5565,131141.0
2021-11-03 15:25:00,75.2,75.26,75.04,75.11,135131.0,67.5475,67.6014,67.4038,67.4667,135131.0
2021-11-03 15:30:00,75.13,75.2,74.9,74.98,186960.0,67.4847,67.5475,67.2781,67.3499,186960.0
2021-11-03 15:35:00,74.98,75.06,74.94,75.05,136159.0,67.3499,67.4218,67.314,67.4128,136159.0
2021-11-03 15:40:00,75.04,75.12,74.98,75.11,120568.0,67.4038,67.4757,67.3499,67.4667,120568.0
2021-11-03 15:45:00,75.11,75.15,75.07,75.14,204335.0,67.4667,67.5026,67.4308,67.4937,204335.0
2021-11-03 15:50:00,75.14,75.14,74.96,75.06,291891.0,67.4937,67.4937,67.332,67.4218,291891.0
2021-11-03 15:55:00,75.06,75.07,74.98,75.0,607705.0,67.4218,67.4308,67.3499,67.3679,607705.0
2021-11-04 09:30:00,74.86,74.92,74.34,74.37,262629.0,67.2421,67.296,66.7751,66.802,262629.0
2021-11-04 09:35:00,74.35,74.43,74.14,74.27,204168.0,66.784,66.8559,66.5954,66.7122,204168.0
2021-11-04 09:40:00,74.28,74.47,74.23,74.29,96386.0,66.7212,66.8918,66.6763,66.7302,96386.0
2021-11-04 09:45:00,74.3,74.3,73.79,73.91,205893.0,66.7391,66.7391,66.281,66.3888,205893.0
2021-11-04 09:50:00,73.89,74.18,73.82,74.0,182258.0,66.3709,66.6313,66.308,66.4697,182258.0
2021-11-04 09:55:00,74.01,74.02,73.89,73.92,54098.0,66.4786,66.4876,66.3709,66.3978,54098.0
2021-11-04 10:00:00,73.93,74.06,73.91,74.02,74257.0,66.4068,66.5236,66.3888,66.4876,74257.0
2021-11-04 10:05:00,74.03,74.16,74.01,74.05,130238.0,66.4966,66.6134,66.4786,66.5146,130238.0
2021-11-04 10:10:00,74.05,74.12,73.98,73.99,87855.0,66.5146,66.5774,66.4517,66.4607,87855.0
2021-11-04 10:15:00,73.99,74.15,73.91,73.97,71566.0,66.4607,66.6044,66.3888,66.4427,71566.0
2021-11-04 10:20:00,73.97,73.97,73.83,73.87,90531.0,66.4427,66.4427,66.317,66.3529,90531.0
2021-11-04 10:25:00,73.87,73.92,73.58,73.7,55227.0,66.3529,66.3978,66.0924,66.2002,55227.0
2021-11-04 10:30:00,73.71,73.85,73.71,73.75,83335.0,66.2092,66.3349,66.2092,66.2451,83335.0
2021-11-04 10:35:00,73.74,73.74,73.53,73.58,59604.0,66.2361,66.2361,66.0475,66.0924,59604.0
2021-11-04 10:40:00,73.57,73.64,73.47,73.54,50289.0,66.0834,66.1463,65.9936,66.0565,50289.0
2021-11-04 10:45:00,73.55,73.64,73.36,73.5,88889.0,66.0655,66.1463,65.8948,66.0205,88889.0
2021-11-04 10:50:00,73.49,73.5,73.2,73.27,111659.0,66.0116,66.0205,65.7511,65.8139,111659.0
2021-11-04 10:55:00,73.27,73.3,73.18,73.24,226955.0,65.8139,65.8409,65.7331,65.787,226955.0
2021-11-04 11:00:00,73.24,73.31,73.19,73.23,162259.0,65.787,65.8499,65.7421,65.778,162259.0
2021-11-04 11:05:00,73.22,73.25,73.1,73.21,102219.0,65.769,65.796,65.6612,65.7601,102219.0
2021-11-04 11:10:00,73.22,73.38,73.17,73.31,85211.0,65.769,65.9128,65.7241,65.8499,85211.0
2021-11-04 11:15:00,73.28,73.33,73.13,73.22,79997.0,65.8229,65.8678,65.6882,65.769,79997.0
2021-11-04 11:20:00,73.21,73.26,73.09,73.09,33738.0,65.7601,65.805,65.6523,65.6523,33738.0
2021-11-04 11:25:00,73.1,73.2,73.07,73.19,110633.0,65.6612,65.7511,65.6343,65.7421,110633.0
2021-11-04 11:30:00,73.17,73.41,73.16,73.35,88758.0,65.7241,65.9397,65.7151,65.8858,88758.0
2021-11-04 11:35:00,73.35,73.52,73.34,73.45,62897.0,65.8858,66.0385,65.8768,65.9756,62897.0
2021-11-04 11:40:00,73.46,73.58,73.42,73.57,64729.0,65.9846,66.0924,65.9487,66.0834,64729.0
2021-11-04 11:45:00,73.58,73.58,73.43,73.43,40397.0,66.0924,66.0924,65.9577,65.9577,40397.0
2021-11-04 11:50:00,73.43,73.48,73.33,73.4,34557.0,65.9577,66.0026,65.8678,65.9307,34557.0
2021-11-04 11:55:00,73.4,73.58,73.4,73.55,41015.0,65.9307,66.0924,65.9307,66.0655,41015.0
2021-11-04 12:00:00,73.56,73.56,73.41,73.51,31142.0,66.0744,66.0744,65.9397,66.0295,31142.0
2021-11-04 12:05:00,73.51,73.58,73.49,73.52,47751.0,66.0295,66.0924,66.0116,66.0385,47751.0
2021-11-04 12:10:00,73.51,73.53,73.45,73.52,27379.0,66.0295,66.0475,65.9756,66.0385,27379.0
2021-11-04 12:15:00,73.5,73.5,73.37,73.44,55682.0,66.0205,66.0205,65.9038,65.9666,55682.0
2021-11-04 12:20:00,73.45,73.45,73.34,73.34,47840.0,65.9756,65.9756,65.8768,65.8768,47840.0
2021-11-04 12:25:00,73.34,73.46,73.32,73.39,54209.0,65.8768,65.9846,65.8589,65.9217,54209.0
2021-11-04 12:30:00,73.41,73.41,73.27,73.34,36453.0,65.9397,65.9397,65.8139,65.8768,36453.0
2021-11-04 12:35:00,73.36,73.4,73.28,73.29,27596.0,65.8948,65.9307,65.8229,65.8319,27596.0
2021-11-04 12:40:00,73.3,73.47,73.29,73.46,53354.0,65.8409,65.9936,65.8319,65.9846,53354.0
2021-11-04 12:45:00,73.46,73.55,73.43,73.54,47480.0,65.9846,66.0655,65.9577,66.0565,47480.0
2021-11-04 12:50:00,73.54,73.6,73.49,73.49,62906.0,66.0565,66.1104,66.0116,66.0116,62906.0
2021-11-04 12:55:00,73.49,73.54,73.45,73.49,48543.0,66.0116,66.0565,65.9756,66.0116,48543.0
2021-11-04 13:00:00,73.5,73.53,73.44,73.48,43549.0,66.0205,66.0475,65.9666,66.0026,43549.0
2021-11-04 13:05:00,73.47,73.54,73.42,73.47,50082.0,65.9936,66.0565,65.9487,65.9936,50082.0
2021-11-04 13:10:00,73.47,73.56,73.47,73.51,39063.0,65.9936,66.0744,65.9936,66.0295,39063.0
2021-11-04 13:15:00,73.51,73.58,73.5,73.58,48180.0,66.0295,66.0924,66.0205,66.0924,48180.0
2021-11-04 13:20:00,73.58,73.58,73.5,73.53,39089.0,66.0924,66.0924,66.0205,66.0475,39089.0
2021-11-04 13:25:00,73.53,73.63,73.47,73.62,87277.0,66.0475,66.1373,65.9936,66.1283,87277.0
2021-11-04 13:30:00,73.63,73.67,73.6,73.64,80006.0,66.1373,66.1732,66.1104,66.1463,80006.0
2021-11-04 13:35:00,73.64,73.67,73.57,73.67,38424.0,66.1463,66.1732,66.0834,66.1732,38424.0
2021-11-04 13:40:00,73.67,73.67,73.58,73.67,34917.0,66.1732,66.1732,66.0924,66.1732,34917.0
2021-11-04 13:45:00,73.67,73.67,73.53,73.54,31681.0,66.1732,66.1732,66.0475,66.0565,31681.0
2021-11-04 13:50:00,73.55,73.56,73.52,73.53,33353.0,66.0655,66.0744,66.0385,66.0475,33353.0
2021-11-04 13:55:00,73.54,73.55,73.42,73.45,39835.0,66.0565,66.0655,65.9487,65.9756,39835.0
2021-11-04 14:00:00,73.45,73.45,73.37,73.38,79913.0,65.9756,65.9756,65.9038,65.9128,79913.0
2021-11-04 14:05:00,73.38,73.52,73.34,73.47,53521.0,65.9128,66.0385,65.8768,65.9936,53521.0
2021-11-04 14:10:00,73.47,73.47,73.39,73.41,56130.0,65.9936,65.9936,65.9217,65.9397,56130.0
2021-11-04 14:15:00,73.4,73.42,73.27,73.31,67054.0,65.9307,65.9487,65.8139,65.8499,67054.0
2021-11-04 14:20:00,73.31,73.36,73.27,73.27,53748.0,65.8499,65.8948,65.8139,65.8139,53748.0
2021-11-04 14:25:00,73.28,73.3,73.24,73.25,57370.0,65.8229,65.8409,65.787,65.796,57370.0
2021-11-04 14:30:00,73.25,73.26,73.17,73.2,62147.0,65.796,65.805,65.7241,65.7511,62147.0
2021-11-04 14:35:00,73.2,73.28,73.19,73.19,77274.0,65.7511,65.8229,65.7421,65.7421,77274.0
2021-11-04 14:40:00,73.2,73.25,73.18,73.2,61173.0,65.7511,65.796,65.7331,65.7511,61173.0
2021-11-04 14:45:00,73.21,73.21,73.13,73.16,130585.0,65.7601,65.7601,65.6882,65.7151,130585.0
2021-11-04 14:50:00,73.16,73.23,73.14,73.21,78780.0,65.7151,65.778,65.6972,65.7601,78780.0
2021-11-04 14:55:00,73.21,73.27,73.19,73.26,63247.0,65.7601,65.8139,65.7421,65.805,63247.0
2021-11-04 15:00:00,73.26,73.35,73.15,73.16,134930.0,65.805,65.8858,65.7062,65.7151,134930.0
2021-11-04 15:05:00,73.15,73.29,73.13,73.27,64071.0,65.7062,65.8319,65.6882,65.8139,64071.0
2021-11-04 15:10:00,73.27,73.34,73.26,73.33,70033.0,65.8139,65.8768,65.805,65.8678,70033.0
2021-11-04 15:15:00,73.33,73.46,73.33,73.46,172945.0,65.8678,65.9846,65.8678,65.9846,172945.0
2021-11-04 15:20:00,73.45,73.62,73.43,73.5,146471.0,65.9756,66.1283,65.9577,66.0205,146471.0
2021-11-04 15:25:00,73.5,73.54,73.43,73.48,132271.0,66.0205,66.0565,65.9577,66.0026,132271.0
2021-11-04 15:30:00,73.48,73.58,73.41,73.57,146118.0,66.0026,66.0924,65.9397,66.0834,146118.0
2021-11-04 15:35:00,73.57,73.64,73.54,73.55,107867.0,66.0834,66.1463,66.0565,66.0655,107867.0
2021-11-04 15:40:00,73.55,73.63,73.49,73.63,120357.0,66.0655,66.1373,66.0116,66.1373,120357.0
2021-11-04 15:45:00,73.63,73.71,73.6,73.64,110897.0,66.1373,66.2092,66.1104,66.1463,110897.0
2021-11-04 15:50:00,73.63,73.66,73.51,73.66,191625.0,66.1373,66.1643,66.0295,66.1643,191625.0
2021-11-04 15:55:00,73.65,73.82,73.64,73.81,438316.0,66.1553,66.308,66.1463,66.299,438316.0
2021-11-05 09:30:00,74.25,75.21,74.1,75.19,371380.0,66.6942,67.5565,66.5595,67.5386,371380.0
2021-11-05 09:35:00,75.18,75.28,74.73,74.76,637270.0,67.5296,67.6194,67.1254,67.1523,637270.0
2021-11-05 09:40:00,74.77,75.11,74.72,75.06,185615.0,67.1613,67.4667,67.1164,67.4218,185615.0
2021-11-05 09:45:00,75.08,75.15,74.98,75.09,159884.0,67.4398,67.5026,67.3499,67.4487,159884.0
2021-11-05 09:50:00,75.08,75.15,74.98,75.08,342821.0,67.4398,67.5026,67.3499,67.4398,342821.0
2021-11-05 09:55:00,75.06,75.07,74.88,74.94,88120.0,67.4218,67.4308,67.2601,67.314,88120.0
2021-11-05 10:00:00,74.93,75.08,74.89,75.08,79115.0,67.305,67.4398,67.2691,67.4398,79115.0
2021-11-05 10:05:00,75.08,75.14,74.96,75.01,42902.0,67.4398,67.4937,67.332,67.3769,42902.0
2021-11-05 10:10:00,74.99,75.08,74.93,74.93,42338.0,67.3589,67.4398,67.305,67.305,42338.0
2021-11-05 10:15:00,74.93,75.01,74.79,74.85,62287.0,67.305,67.3769,67.1793,67.2332,62287.0
2021-11-05 10:20:00,74.84,74.92,74.74,74.77,80385.0,67.2242,67.296,67.1344,67.1613,80385.0
2021-11-05 10:25:00,74.76,74.82,74.66,74.69,139792.0,67.1523,67.2062,67.0625,67.0894,139792.0
2021-11-05 10:30:00,74.69,74.74,74.58,74.66,146971.0,67.0894,67.1344,66.9906,67.0625,146971.0
2021-11-05 10:35:00,74.65,74.89,74.64,74.68,91777.0,67.0535,67.2691,67.0445,67.0805,91777.0
2021-11-05 10:40:00,74.68,74.89,74.65,74.88,71679.0,67.0805,67.2691,67.0535,67.2601,71679.0
2021-11-05 10:45:00,74.87,74.93,74.85,74.91,62502.0,67.2511,67.305,67.2332,67.2871,62502.0
2021-11-05 10:50:00,74.92,74.96,74.86,74.89,66731.0,67.296,67.332,67.2421,67.2691,66731.0
2021-11-05 10:55:00,74.89,74.98,74.86,74.96,69877.0,67.2691,67.3499,67.2421,67.332,69877.0
2021-11-05 11:00:00,74.97,75.06,74.91,75.05,29404.0,67.341,67.4218,67.2871,67.4128,29404.0
2021-11-05 11:05:00,75.05,75.1,74.99,75.03,34144.0,67.4128,67.4577,67.3589,67.3948,34144.0
2021-11-05 11:10:00,75.04,75.14,75.04,75.1,53397.0,67.4038,67.4937,67.4038,67.4577,53397.0
2021-11-05 11:15:00,75.11,75.16,75.07,75.14,73957.0,67.4667,67.5116,67.4308,67.4937,73957.0
2021-11-05 11:20:00,75.13,75.21,75.12,75.17,71601.0,67.4847,67.5565,67.4757,67.5206,71601.0
2021-11-05 11:25:00,75.17,75.19,75.12,75.15,30470.0,67.5206,67.5386,67.4757,67.5026,30470.0
2021-11-05 11:30:00,75.13,75.14,74.99,75.0,80328.0,67.4847,67.4937,67.3589,67.3679,80328.0
2021-11-05 11:35:00,75.0,75.01,74.86,74.91,205536.0,67.3679,67.3769,67.2421,67.2871,205536.0
2021-11-05 11:40:00,74.9,74.9,74.69,74.7,89265.0,67.2781,67.2781,67.0894,67.0984,89265.0
2021-11-05 11:45:00,74.7,74.72,74.6,74.62,120980.0,67.0984,67.1164,67.0086,67.0266,120980.0
2021-11-05 11:50:00,74.62,74.65,74.56,74.64,79734.0,67.0266,67.0535,66.9727,67.0445,79734.0
2021-11-05 11:55:00,74.64,74.71,74.62,74.68,69202.0,67.0445,67.1074,67.0266,67.0805,69202.0
2021-11-05 12:00:00,74.68,74.7,74.6,74.61,48497.0,67.0805,67.0984,67.0086,67.0176,48497.0
2021-11-05 12:05:00,74.6,74.65,74.58,74.58,68015.0,67.0086,67.0535,66.9906,66.9906,68015.0
2021-11-05 12:10:00,74.58,74.64,74.54,74.61,223761.0,66.9906,67.0445,66.9547,67.0176,223761.0
2021-11-05 12:15:00,74.6,74.61,74.51,74.51,21697.0,67.0086,67.0176,66.9278,66.9278,21697.0
2021-11-05 12:20:00,74.51,74.59,74.42,74.42,78266.0,66.9278,66.9996,66.8469,66.8469,78266.0
2021-11-05 12:25:00,74.42,74.49,74.37,74.44,200942.0,66.8469,66.9098,66.802,66.8649,200942.0
2021-11-05 12:30:00,74.44,74.52,74.44,74.49,53140.0,66.8649,66.9367,66.8649,66.9098,53140.0
2021-11-05 12:35:00,74.5,74.51,74.37,74.39,35763.0,66.9188,66.9278,66.802,66.82,35763.0
2021-11-05 12:40:00,74.41,74.42,74.32,74.34,24182.0,66.8379,66.8469,66.7571,66.7751,24182.0
2021-11-05 12:45:00,74.33,74.43,74.29,74.42,35905.0,66.7661,66.8559,66.7302,66.8469,35905.0
2021-11-05 12:50:00,74.44,74.44,74.35,74.4,38020.0,66.8649,66.8649,66.784,66.829,38020.0
2021-11-05 12:55:00,74.39,74.47,74.35,74.37,49332.0,66.82,66.8918,66.784,66.802,49332.0
2021-11-05 13:00:00,74.37,74.43,74.34,74.35,12053.0,66.802,66.8559,66.7751,66.784,12053.0
2021-11-05 13:05:00,74.36,74.37,74.27,74.28,25548.0,66.793,66.802,66.7122,66.7212,25548.0
2021-11-05 13:10:00,74.27,74.3,74.22,74.26,28665.0,66.7122,66.7391,66.6673,66.7032,28665.0
2021-11-05 13:15:00,74.25,74.39,74.24,74.36,29173.0,66.6942,66.82,66.6852,66.793,29173.0
2021-11-05 13:20:00,74.36,74.37,74.28,74.28,10821.0,66.793,66.802,66.7212,66.7212,10821.0
2021-11-05 13:25:00,74.28,74.28,74.05,74.07,167915.0,66.7212,66.7212,66.5146,66.5325,167915.0
2021-11-05 13:30:00,74.06,74.38,74.06,74.34,62884.0,66.5236,66.811,66.5236,66.7751,62884.0
2021-11-05 13:35:00,74.34,74.35,74.2,74.21,30956.0,66.7751,66.784,66.6493,66.6583,30956.0
2021-11-05 13:40:00,74.21,74.21,74.13,74.14,24121.0,66.6583,66.6583,66.5864,66.5954,24121.0
2021-11-05 13:45:00,74.15,74.15,74.0,74.08,40247.0,66.6044,66.6044,66.4697,66.5415,40247.0
2021-11-05 13:50:00,74.07,74.26,74.06,74.17,61213.0,66.5325,66.7032,66.5236,66.6224,61213.0
2021-11-05 13:55:00,74.18,74.26,74.14,74.22,35479.0,66.6313,66.7032,66.5954,66.6673,35479.0
2021-11-05 14:00:00,74.22,74.26,74.17,74.26,30857.0,66.6673,66.7032,66.6224,66.7032,30857.0
2021-11-05 14:05:00,74.25,74.38,74.25,74.37,40447.0,66.6942,66.811,66.6942,66.802,40447.0
2021-11-05 14:10:00,74.36,74.47,74.33,74.45,47670.0,66.793,66.8918,66.7661,66.8739,47670.0
2021-11-05 14:15:00,74.45,74.45,74.38,74.39,65725.0,66.8739,66.8739,66.811,66.82,65725.0
2021-11-05 14:20:00,74.39,74.39,74.26,74.27,42921.0,66.82,66.82,66.7032,66.7122,42921.0
2021-11-05 14:25:00,74.25,74.4,74.24,74.4,32979.0,66.6942,66.829,66.6852,66.829,32979.0
2021-11-05 14:30:00,74.4,74.41,74.35,74.37,30659.0,66.829,66.8379,66.784,66.802,30659.0
2021-11-05 14:35:00,74.37,74.37,74.31,74.34,62086.0,66.802,66.802,66.7481,66.7751,62086.0
2021-11-05 14:40:00,74.34,74.34,74.26,74.27,37762.0,66.7751,66.7751,66.7032,66.7122,37762.0
2021-11-05 14:45:00,74.27,74.33,74.27,74.31,45790.0,66.7122,66.7661,66.7122,66.7481,45790.0
2021-11-05 14:50:00,74.31,74.34,74.28,74.34,51439.0,66.7481,66.7751,66.7212,66.7751,51439.0
2021-11-05 14:55:00,74.34,74.38,74.31,74.34,47331.0,66.7751,66.811,66.7481,66.7751,47331.0
2021-11-05 15:00:00,74.35,74.35,74.25,74.3,90528.0,66.784,66.784,66.6942,66.7391,90528.0
2021-11-05 15:05:00,74.3,74.46,74.28,74.43,62955.0,66.7391,66.8829,66.7212,66.8559,62955.0
2021-11-05 15:10:00,74.44,74.55,74.43,74.55,89510.0,66.8649,66.9637,66.8559,66.9637,89510.0
2021-11-05 15:15:00,74.54,74.54,74.45,74.5,82942.0,66.9547,66.9547,66.8739,66.9188,82942.0
2021-11-05 15:20:00,74.49,74.51,74.38,74.44,89276.0,66.9098,66.9278,66.811,66.8649,89276.0
2021-11-05 15:25:00,74.43,74.45,74.37,74.42,74176.0,66.8559,66.8739,66.802,66.8469,74176.0
2021-11-05 15:30:00,74.42,74.45,74.29,74.36,119332.0,66.8469,66.8739,66.7302,66.793,119332.0
2021-11-05 15:35:00,74.36,74.5,74.36,74.45,244260.0,66.793,66.9188,66.793,66.8739,244260.0
2021-11-05 15:40:00,74.46,74.49,74.38,74.46,179889.0,66.8829,66.9098,66.811,66.8829,179889.0
2021-11-05 15:45:00,74.46,74.51,74.41,74.45,281458.0,66.8829,66.9278,66.8379,66.8739,281458.0
2021-11-05 15:50:00,74.45,74.66,74.45,74.62,222680.0,66.8739,67.0625,66.8739,67.0266,222680.0
2021-11-05 15:55:00,74.61,74.66,74.58,74.58,239904.0,67.0176,67.0625,66.9906,66.9906,239904.0
2021-11-08 09:30:00,74.97,75.28,74.88,75.2,288244.0,67.341,67.6194,67.2601,67.5475,288244.0
2021-11-08 09:35:00,75.19,75.25,75.01,75.17,175362.0,67.5386,67.5925,67.3769,67.5206,175362.0
2021-11-08 09:40:00,75.17,75.47,75.13,75.3,283964.0,67.5206,67.7901,67.4847,67.6374,283964.0
2021-11-08 09:45:00,75.31,75.48,75.21,75.47,106687.0,67.6464,67.7991,67.5565,67.7901,106687.0
2021-11-08 09:50:00,75.45,75.59,75.4,75.43,248104.0,67.7721,67.8979,67.7272,67.7541,248104.0
2021-11-08 09:55:00,75.43,75.44,75.01,75.15,115586.0,67.7541,67.7631,67.3769,67.5026,115586.0
2021-11-08 10:00:00,75.15,75.17,74.91,74.93,101300.0,67.5026,67.5206,67.2871,67.305,101300.0
2021-11-08 10:05:00,74.92,74.96,74.79,74.85,102834.0,67.296,67.332,67.1793,67.2332,102834.0
2021-11-08 10:10:00,74.84,74.97,74.77,74.78,52701.0,67.2242,67.341,67.1613,67.1703,52701.0
2021-11-08 10:15:00,74.77,75.01,74.75,74.88,108710.0,67.1613,67.3769,67.1433,67.2601,108710.0
2021-11-08 10:20:00,74.88,74.95,74.78,74.92,124947.0,67.2601,67.323,67.1703,67.296,124947.0
2021-11-08 10:25:00,74.93,75.07,74.9,74.9,55115.0,67.305,67.4308,67.2781,67.2781,55115.0
2021-11-08 10:30:00,74.9,74.92,74.82,74.92,73876.0,67.2781,67.296,67.2062,67.296,73876.0
2021-11-08 10:35:00,74.91,75.12,74.91,75.04,86727.0,67.2871,67.4757,67.2871,67.4038,86727.0
2021-11-08 10:40:00,75.03,75.08,74.88,75.04,37859.0,67.3948,67.4398,67.2601,67.4038,37859.0
2021-11-08 10:45:00,75.04,75.23,75.03,75.19,82212.0,67.4038,67.5745,67.3948,67.5386,82212.0
2021-11-08 10:50:00,75.19,75.22,75.05,75.09,72820.0,67.5386,67.5655,67.4128,67.4487,72820.0
2021-11-08 10:55:00,75.09,75.18,75.04,75.13,174366.0,67.4487,67.5296,67.4038,67.4847,174366.0
2021-11-08 11:00:00,75.12,75.27,75.11,75.18,62771.0,67.4757,67.6104,67.4667,67.5296,62771.0
2021-11-08 11:05:00,75.2,75.21,74.97,75.03,51163.0,67.5475,67.5565,67.341,67.3948,51163.0
2021-11-08 11:10:00,75.04,75.14,74.98,75.05,47071.0,67.4038,67.4937,67.3499,67.4128,47071.0
2021-11-08 11:15:00,75.04,75.09,74.92,75.08,66014.0,67.4038,67.4487,67.296,67.4398,66014.0
2021-11-08 11:20:00,75.07,75.08,74.9,74.95,34385.0,67.4308,67.4398,67.2781,67.323,34385.0
2021-11-08 11:25:00,74.96,75.04,74.95,74.98,71793.0,67.332,67.4038,67.323,67.3499,71793.0
2021-11-08 11:30:00,74.98,75.07,74.98,75.01,95664.0,67.3499,67.4308,67.3499,67.3769,95664.0
2021-11-08 11:35:00,75.0,75.04,74.89,74.99,61318.0,67.3679,67.4038,67.2691,67.3589,61318.0
2021-11-08 11:40:00,75.0,75.1,74.99,75.09,44095.0,67.3679,67.4577,67.3589,67.4487,44095.0
2021-11-08 11:45:00,75.09,75.15,75.04,75.1,76652.0,67.4487,67.5026,67.4038,67.4577,76652.0
2021-11-08 11:50:00,75.1,75.15,75.06,75.15,50134.0,67.4577,67.5026,67.4218,67.5026,50134.0
2021-11-08 11:55:00,75.15,75.15,75.0,75.01,31032.0,67.5026,67.5026,67.3679,67.3769,31032.0
2021-11-08 12:00:00,75.01,75.02,74.82,74.83,60690.0,67.3769,67.3859,67.2062,67.2152,60690.0
2021-11-08 12:05:00,74.85,74.96,74.85,74.9,42044.0,67.2332,67.332,67.2332,67.2781,42044.0
2021-11-08 12:10:00,74.91,74.94,74.9,74.91,23518.0,67.2871,67.314,67.2781,67.2871,23518.0
2021-11-08 12:15:00,74.92,75.03,74.92,74.96,41096.0,67.296,67.3948,67.296,67.332,41096.0
2021-11-08 12:20:00,74.97,75.01,74.91,74.94,36057.0,67.341,67.3769,67.2871,67.314,36057.0
2021-11-08 12:25:00,74.94,75.0,74.91,74.94,17495.0,67.314,67.3679,67.2871,67.314,17495.0
2021-11-08 12:30:00,74.95,75.0,74.9,74.99,30995.0,67.323,67.3679,67.2781,67.3589,30995.0
2021-11-08 12:35:00,75.01,75.01,74.95,74.95,16779.0,67.3769,67.3769,67.323,67.323,16779.0
2021-11-08 12:40:00,74.96,74.98,74.89,74.9,12915.0,67.332,67.3499,67.2691,67.2781,12915.0
2021-11-08 12:45:00,74.89,74.89,74.79,74.82,12764.0,67.2691,67.2691,67.1793,67.2062,12764.0
2021-11-08 12:50:00,74.81,74.81,74.74,74.75,32068.0,67.1972,67.1972,67.1344,67.1433,32068.0
2021-11-08 12:55:00,74.74,74.79,74.71,74.77,19814.0,67.1344,67.1793,67.1074,67.1613,19814.0
2021-11-08 13:00:00,74.78,74.78,74.73,74.76,22174.0,67.1703,67.1703,67.1254,67.1523,22174.0
2021-11-08 13:05:00,74.76,74.78,74.73,74.73,18385.0,67.1523,67.1703,67.1254,67.1254,18385.0
2021-11-08 13:10:00,74.73,74.74,74.63,74.66,29031.0,67.1254,67.1344,67.0356,67.0625,29031.0
2021-11-08 13:15:00,74.66,74.67,74.63,74.64,16259.0,67.0625,67.0715,67.0356,67.0445,16259.0
2021-11-08 13:20:00,74.64,74.71,74.61,74.66,17604.0,67.0445,67.1074,67.0176,67.0625,17604.0
2021-11-08 13:25:00,74.66,74.69,74.6,74.61,31660.0,67.0625,67.0894,67.0086,67.0176,31660.0
2021-11-08 13:30:00,74.61,74.66,74.56,74.56,39712.0,67.0176,67.0625,66.9727,66.9727,39712.0
2021-11-08 13:35:00,74.57,74.59,74.55,74.59,38938.0,66.9817,66.9996,66.9637,66.9996,38938.0
2021-11-08 13:40:00,74.58,74.61,74.52,74.54,103983.0,66.9906,67.0176,66.9367,66.9547,103983.0
2021-11-08 13:45:00,74.55,74.56,74.51,74.53,37392.0,66.9637,66.9727,66.9278,66.9457,37392.0
2021-11-08 13:50:00,74.51,74.6,74.5,74.6,55630.0,66.9278,67.0086,66.9188,67.0086,55630.0
2021-11-08 13:55:00,74.6,74.61,74.56,74.59,41646.0,67.0086,67.0176,66.9727,66.9996,41646.0
2021-11-08 14:00:00,74.59,74.64,74.57,74.59,26647.0,66.9996,67.0445,66.9817,66.9996,26647.0
2021-11-08 14:05:00,74.59,74.62,74.57,74.61,39751.0,66.9996,67.0266,66.9817,67.0176,39751.0
2021-11-08 14:10:00,74.6,74.6,74.5,74.51,17757.0,67.0086,67.0086,66.9188,66.9278,17757.0
2021-11-08 14:15:00,74.51,74.51,74.34,74.34,29660.0,66.9278,66.9278,66.7751,66.7751,29660.0
2021-11-08 14:20:00,74.34,74.35,74.24,74.26,77951.0,66.7751,66.784,66.6852,66.7032,77951.0
2021-11-08 14:25:00,74.25,74.27,74.19,74.25,59691.0,66.6942,66.7122,66.6403,66.6942,59691.0
2021-11-08 14:30:00,74.25,74.48,74.22,74.48,69870.0,66.6942,66.9008,66.6673,66.9008,69870.0
2021-11-08 14:35:00,74.48,74.49,74.41,74.41,36299.0,66.9008,66.9098,66.8379,66.8379,36299.0
2021-11-08 14:40:00,74.41,74.42,74.36,74.4,31784.0,66.8379,66.8469,66.793,66.829,31784.0
2021-11-08 14:45:00,74.41,74.44,74.38,74.4,36562.0,66.8379,66.8649,66.811,66.829,36562.0
2021-11-08 14:50:00,74.41,74.43,74.38,74.41,33980.0,66.8379,66.8559,66.811,66.8379,33980.0
2021-11-08 14:55:00,74.41,74.46,74.37,74.45,27995.0,66.8379,66.8829,66.802,66.8739,27995.0
2021-11-08 15:00:00,74.45,74.47,74.43,74.47,33235.0,66.8739,66.8918,66.8559,66.8918,33235.0
2021-11-08 15:05:00,74.48,74.56,74.47,74.5,59516.0,66.9008,66.9727,66.8918,66.9188,59516.0
2021-11-08 15:10:00,74.49,74.51,74.47,74.51,20763.0,66.9098,66.9278,66.8918,66.9278,20763.0
2021-11-08 15:15:00,74.51,74.58,74.49,74.58,27241.0,66.9278,66.9906,66.9098,66.9906,27241.0
2021-11-08 15:20:00,74.58,74.63,74.57,74.63,37521.0,66.9906,67.0356,66.9817,67.0356,37521.0
2021-11-08 15:25:00,74.62,74.62,74.5,74.54,44989.0,67.0266,67.0266,66.9188,66.9547,44989.0
2021-11-08 15:30:00,74.54,74.68,74.52,74.67,84744.0,66.9547,67.0805,66.9367,67.0715,84744.0
2021-11-08 15:35:00,74.67,74.73,74.65,74.66,74258.0,67.0715,67.1254,67.0535,67.0625,74258.0
2021-11-08 15:40:00,74.66,74.67,74.59,74.59,58718.0,67.0625,67.0715,66.9996,66.9996,58718.0
2021-11-08 15:45:00,74.59,74.62,74.53,74.53,72624.0,66.9996,67.0266,66.9457,66.9457,72624.0
2021-11-08 15:50:00,74.53,74.7,74.53,74.66,112373.0,66.9457,67.0984,66.9457,67.0625,112373.0
2021-11-08 15:55:00,74.67,74.69,74.59,74.68,165514.0,67.0715,67.0894,66.9996,67.0805,165514.0
2021-11-09 09:30:00,74.24,74.49,74.07,74.44,263878.0,66.6852,66.9098,66.5325,66.8649,263878.0
2021-11-09 09:35:00,74.44,74.5,74.2,74.21,181883.0,66.8649,66.9188,66.6493,66.6583,181883.0
2021-11-09 09:40:00,74.23,74.31,73.8,73.87,107687.0,66.6763,66.7481,66.29,66.3529,107687.0
2021-11-09 09:45:00,73.88,73.93,73.75,73.77,102901.0,66.3619,66.4068,66.2451,66.2631,102901.0
2021-11-09 09:50:00,73.79,74.0,73.78,73.87,188998.0,66.281,66.4697,66.272,66.3529,188998.0
2021-11-09 09:55:00,73.87,73.92,73.69,73.88,102454.0,66.3529,66.3978,66.1912,66.3619,102454.0
2021-11-09 10:00:00,73.88,74.08,73.81,73.96,161511.0,66.3619,66.5415,66.299,66.4337,161511.0
2021-11-09 10:05:00,73.95,74.08,73.88,73.95,70004.0,66.4247,66.5415,66.3619,66.4247,70004.0
2021-11-09 10:10:00,73.93,74.34,73.91,74.34,150423.0,66.4068,66.7751,66.3888,66.7751,150423.0
2021-11-09 10:15:00,74.33,74.38,74.16,74.19,92198.0,66.7661,66.811,66.6134,66.6403,92198.0
2021-11-09 10:20:00,74.2,74.25,74.13,74.2,84478.0,66.6493,66.6942,66.5864,66.6493,84478.0
2021-11-09 10:25:00,74.2,74.44,74.19,74.43,47404.0,66.6493,66.8649,66.6403,66.8559,47404.0
2021-11-09 10:30:00,74.43,74.53,74.43,74.48,121750.0,66.8559,66.9457,66.8559,66.9008,121750.0
2021-11-09 10:35:00,74.47,74.48,74.17,74.2,60187.0,66.8918,66.9008,66.6224,66.6493,60187.0
2021-11-09 10:40:00,74.22,74.33,74.17,74.31,31065.0,66.6673,66.7661,66.6224,66.7481,31065.0
2021-11-09 10:45:00,74.3,74.3,74.21,74.22,48134.0,66.7391,66.7391,66.6583,66.6673,48134.0
2021-11-09 10:50:00,74.22,74.26,74.12,74.24,50747.0,66.6673,66.7032,66.5774,66.6852,50747.0
2021-11-09 10:55:00,74.24,74.28,74.2,74.22,58011.0,66.6852,66.7212,66.6493,66.6673,58011.0
2021-11-09 11:00:00,74.23,74.28,74.18,74.26,46408.0,66.6763,66.7212,66.6313,66.7032,46408.0
2021-11-09 11:05:00,74.26,74.26,74.08,74.13,49112.0,66.7032,66.7032,66.5415,66.5864,49112.0
2021-11-09 11:10:00,74.12,74.12,73.92,74.02,42043.0,66.5774,66.5774,66.3978,66.4876,42043.0
2021-11-09 11:15:00,74.02,74.21,74.0,74.15,35751.0,66.4876,66.6583,66.4697,66.6044,35751.0
2021-11-09 11:20:00,74.14,74.19,74.08,74.09,21354.0,66.5954,66.6403,66.5415,66.5505,21354.0
2021-11-09 11:25:00,74.1,74.1,74.01,74.02,52472.0,66.5595,66.5595,66.4786,66.4876,52472.0
2021-11-09 11:30:00,74.02,74.19,74.02,74.16,36310.0,66.4876,66.6403,66.4876,66.6134,36310.0
2021-11-09 11:35:00,74.18,74.23,74.13,74.2,16029.0,66.6313,66.6763,66.5864,66.6493,16029.0
2021-11-09 11:40:00,74.21,74.35,74.21,74.34,21082.0,66.6583,66.784,66.6583,66.7751,21082.0
2021-11-09 11:45:00,74.34,74.34,74.14,74.16,75565.0,66.7751,66.7751,66.5954,66.6134,75565.0
2021-11-09 11:50:00,74.16,74.21,74.13,74.14,36728.0,66.6134,66.6583,66.5864,66.5954,36728.0
2021-11-09 11:55:00,74.15,74.16,74.08,74.1,70139.0,66.6044,66.6134,66.5415,66.5595,70139.0
2021-11-09 12:00:00,74.09,74.1,74.04,74.06,19101.0,66.5505,66.5595,66.5056,66.5236,19101.0
2021-11-09 12:05:00,74.07,74.08,74.03,74.07,31115.0,66.5325,66.5415,66.4966,66.5325,31115.0
2021-11-09 12:10:00,74.08,74.21,74.08,74.15,26456.0,66.5415,66.6583,66.5415,66.6044,26456.0
2021-11-09 12:15:00,74.15,74.2,74.14,74.17,35268.0,66.6044,66.6493,66.5954,66.6224,35268.0
2021-11-09 12:20:00,74.17,74.24,74.16,74.18,22316.0,66.6224,66.6852,66.6134,66.6313,22316.0
2021-11-09 12:25:00,74.19,74.2,74.08,74.09,14885.0,66.6403,66.6493,66.5415,66.5505,14885.0
2021-11-09 12:30:00,74.08,74.22,74.05,74.2,30615.0,66.5415,66.6673,66.5146,66.6493,30615.0
2021-11-09 12:35:00,74.21,74.23,74.12,74.22,41537.0,66.6583,66.6763,66.5774,66.6673,41537.0
2021-11-09 12:40:00,74.23,74.38,74.18,74.36,56019.0,66.6763,66.811,66.6313,66.793,56019.0
2021-11-09 12:45:00,74.36,74.37,74.31,74.35,42256.0,66.793,66.802,66.7481,66.784,42256.0
2021-11-09 12:50:00,74.34,74.42,74.34,74.38,41681.0,66.7751,66.8469,66.7751,66.811,41681.0
2021-11-09 12:55:00,74.38,74.38,74.31,74.33,54622.0,66.811,66.811,66.7481,66.7661,54622.0
2021-11-09 13:00:00,74.34,74.41,74.33,74.41,35826.0,66.7751,66.8379,66.7661,66.8379,35826.0
2021-11-09 13:05:00,74.41,74.5,74.39,74.47,56626.0,66.8379,66.9188,66.82,66.8918,56626.0
2021-11-09 13:10:00,74.47,74.47,74.31,74.34,57865.0,66.8918,66.8918,66.7481,66.7751,57865.0
2021-11-09 13:15:00,74.34,74.46,74.33,74.44,28876.0,66.7751,66.8829,66.7661,66.8649,28876.0
2021-11-09 13:20:00,74.43,74.43,74.34,74.36,38058.0,66.8559,66.8559,66.7751,66.793,38058.0
2021-11-09 13:25:00,74.36,74.37,74.28,74.33,39215.0,66.793,66.802,66.7212,66.7661,39215.0
2021-11-09 13:30:00,74.34,74.42,74.33,74.41,54987.0,66.7751,66.8469,66.7661,66.8379,54987.0
2021-11-09 13:35:00,74.4,74.41,74.35,74.36,44540.0,66.829,66.8379,66.784,66.793,44540.0
2021-11-09 13:40:00,74.36,74.38,74.32,74.34,49498.0,66.793,66.811,66.7571,66.7751,49498.0
2021-11-09 13:45:00,74.35,74.37,74.31,74.34,42952.0,66.784,66.802,66.7481,66.7751,42952.0
2021-11-09 13:50:00,74.35,74.37,74.27,74.27,56283.0,66.784,66.802,66.7122,66.7122,56283.0
2021-11-09 13:55:00,74.28,74.32,74.26,74.31,29867.0,66.7212,66.7571,66.7032,66.7481,29867.0
2021-11-09 14:00:00,74.31,74.42,74.29,74.4,34172.0,66.7481,66.8469,66.7302,66.829,34172.0
2021-11-09 14:05:00,74.4,74.41,74.36,74.36,28443.0,66.829,66.8379,66.793,66.793,28443.0
2021-11-09 14:10:00,74.37,74.37,74.27,74.36,43286.0,66.802,66.802,66.7122,66.793,43286.0
2021-11-09 14:15:00,74.35,74.52,74.35,74.5,54913.0,66.784,66.9367,66.784,66.9188,54913.0
2021-11-09 14:20:00,74.49,74.54,74.48,74.51,38801.0,66.9098,66.9547,66.9008,66.9278,38801.0
2021-11-09 14:25:00,74.52,74.54,74.49,74.52,30768.0,66.9367,66.9547,66.9098,66.9367,30768.0
2021-11-09 14:30:00,74.51,74.59,74.49,74.56,31306.0,66.9278,66.9996,66.9098,66.9727,31306.0
2021-11-09 14:35:00,74.56,74.6,74.51,74.6,26395.0,66.9727,67.0086,66.9278,67.0086,26395.0
2021-11-09 14:40:00,74.6,74.62,74.54,74.55,72009.0,67.0086,67.0266,66.9547,66.9637,72009.0
2021-11-09 14:45:00,74.55,74.6,74.51,74.52,51880.0,66.9637,67.0086,66.9278,66.9367,51880.0
2021-11-09 14:50:00,74.52,74.56,74.48,74.54,59568.0,66.9367,66.9727,66.9008,66.9547,59568.0
2021-11-09 14:55:00,74.55,74.61,74.52,74.58,44981.0,66.9637,67.0176,66.9367,66.9906,44981.0
2021-11-09 15:00:00,74.58,74.6,74.55,74.58,29185.0,66.9906,67.0086,66.9637,66.9906,29185.0
2021-11-09 15:05:00,74.58,74.59,74.46,74.48,42236.0,66.9906,66.9996,66.8829,66.9008,42236.0
2021-11-09 15:10:00,74.49,74.54,74.48,74.5,47536.0,66.9098,66.9547,66.9008,66.9188,47536.0
2021-11-09 15:15:00,74.5,74.52,74.37,74.38,158797.0,66.9188,66.9367,66.802,66.811,158797.0
2021-11-09 15:20:00,74.38,74.53,74.36,74.53,117553.0,66.811,66.9457,66.793,66.9457,117553.0
2021-11-09 15:25:00,74.53,74.54,74.44,74.45,45244.0,66.9457,66.9547,66.8649,66.8739,45244.0
2021-11-09 15:30:00,74.45,74.46,74.34,74.42,92095.0,66.8739,66.8829,66.7751,66.8469,92095.0
2021-11-09 15:35:00,74.42,74.47,74.35,74.46,64864.0,66.8469,66.8918,66.784,66.8829,64864.0
2021-11-09 15:40:00,74.46,74.53,74.44,74.52,117744.0,66.8829,66.9457,66.8649,66.9367,117744.0
2021-11-09 15:45:00,74.51,74.53,74.43,74.44,162839.0,66.9278,66.9457,66.8559,66.8649,162839.0
2021-11-09 15:50:00,74.44,74.46,74.3,74.35,174632.0,66.8649,66.8829,66.7391,66.784,174632.0
2021-11-09 15:55:00,74.34,74.43,74.32,74.42,235599.0,66.7751,66.8559,66.7571,66.8469,235599.0
2021-11-10 09:30:00,74.49,74.89,74.39,74.88,323593.0,66.9098,67.2691,66.82,67.2601,323593.0
2021-11-10 09:35:00,74.89,74.97,74.69,74.85,196134.0,67.2691,67.341,67.0894,67.2332,196134.0
2021-11-10 09:40:00,74.84,74.92,74.78,74.92,246334.0,67.2242,67.296,67.1703,67.296,246334.0
2021-11-10 09:45:00,74.92,74.98,74.75,74.77,155514.0,67.296,67.3499,67.1433,67.1613,155514.0
2021-11-10 09:50:00,74.77,74.84,74.63,74.7,164070.0,67.1613,67.2242,67.0356,67.0984,164070.0
2021-11-10 09:55:00,74.71,74.85,74.7,74.83,79512.0,67.1074,67.2332,67.0984,67.2152,79512.0
2021-11-10 10:00:00,74.83,74.86,74.72,74.81,138510.0,67.2152,67.2421,67.1164,67.1972,138510.0
2021-11-10 10:05:00,74.83,74.83,74.67,74.73,117795.0,67.2152,67.2152,67.0715,67.1254,117795.0
2021-11-10 10:10:00,74.73,74.74,74.53,74.53,112064.0,67.1254,67.1344,66.9457,66.9457,112064.0
2021-11-10 10:15:00,74.54,74.66,74.49,74.56,120939.0,66.9547,67.0625,66.9098,66.9727,120939.0
2021-11-10 10:20:00,74.56,74.66,74.55,74.6,73925.0,66.9727,67.0625,66.9637,67.0086,73925.0
2021-11-10 10:25:00,74.61,74.67,74.59,74.63,59632.0,67.0176,67.0715,66.9996,67.0356,59632.0
2021-11-10 10:30:00,74.63,74.73,74.6,74.73,87499.0,67.0356,67.1254,67.0086,67.1254,87499.0
2021-11-10 10:35:00,74.72,74.94,74.72,74.9,97281.0,67.1164,67.314,67.1164,67.2781,97281.0
2021-11-10 10:40:00,74.9,74.9,74.78,74.84,91159.0,67.2781,67.2781,67.1703,67.2242,91159.0
2021-11-10 10:45:00,74.84,74.87,74.78,74.79,75114.0,67.2242,67.2511,67.1703,67.1793,75114.0
2021-11-10 10:50:00,74.79,74.9,74.78,74.86,50511.0,67.1793,67.2781,67.1703,67.2421,50511.0
2021-11-10 10:55:00,74.86,74.92,74.75,74.75,44617.0,67.2421,67.296,67.1433,67.1433,44617.0
2021-11-10 11:00:00,74.75,74.9,74.75,74.83,56855.0,67.1433,67.2781,67.1433,67.2152,56855.0
2021-11-10 11:05:00,74.83,74.87,74.77,74.83,27771.0,67.2152,67.2511,67.1613,67.2152,27771.0
2021-11-10 11:10:00,74.82,74.84,74.79,74.81,25942.0,67.2062,67.2242,67.1793,67.1972,25942.0
2021-11-10 11:15:00,74.8,74.86,74.78,74.78,60099.0,67.1883,67.2421,67.1703,67.1703,60099.0
2021-11-10 11:20:00,74.79,74.83,74.78,74.8,15182.0,67.1793,67.2152,67.1703,67.1883,15182.0
2021-11-10 11:25:00,74.8,74.82,74.76,74.8,19696.0,67.1883,67.2062,67.1523,67.1883,19696.0
2021-11-10 11:30:00,74.81,74.87,74.79,74.86,40414.0,67.1972,67.2511,67.1793,67.2421,40414.0
2021-11-10 11:35:00,74.87,74.9,74.8,74.82,31799.0,67.2511,67.2781,67.1883,67.2062,31799.0
2021-11-10 11:40:00,74.82,74.86,74.76,74.76,26650.0,67.2062,67.2421,67.1523,67.1523,26650.0
2021-11-10 11:45:00,74.76,74.81,74.76,74.81,25264.0,67.1523,67.1972,67.1523,67.1972,25264.0
2021-11-10 11:50:00,74.81,74.9,74.8,74.84,67912.0,67.1972,67.2781,67.1883,67.2242,67912.0
2021-11-10 11:55:00,74.84,74.86,74.79,74.83,27823.0,67.2242,67.2421,67.1793,67.2152,27823.0
2021-11-10 12:00:00,74.83,74.88,74.82,74.84,31394.0,67.2152,67.2601,67.2062,67.2242,31394.0
2021-11-10 12:05:00,74.83,74.83,74.73,74.73,19704.0,67.2152,67.2152,67.1254,67.1254,19704.0
2021-11-10 12:10:00,74.72,74.73,74.56,74.61,38826.0,67.1164,67.1254,66.9727,67.0176,38826.0
2021-11-10 12:15:00,74.59,74.64,74.57,74.61,20345.0,66.9996,67.0445,66.9817,67.0176,20345.0
2021-11-10 12:20:00,74.61,74.62,74.51,74.53,24923.0,67.0176,67.0266,66.9278,66.9457,24923.0
2021-11-10 12:25:00,74.53,74.56,74.5,74.52,44812.0,66.9457,66.9727,66.9188,66.9367,44812.0
2021-11-10 12:30:00,74.52,74.63,74.52,74.62,17721.0,66.9367,67.0356,66.9367,67.0266,17721.0
2021-11-10 12:35:00,74.63,74.67,74.58,74.61,48243.0,67.0356,67.0715,66.9906,67.0176,48243.0
2021-11-10 12:40:00,74.6,74.63,74.55,74.58,33193.0,67.0086,67.0356,66.9637,66.9906,33193.0
2021-11-10 12:45:00,74.58,74.58,74.45,74.5,39051.0,66.9906,66.9906,66.8739,66.9188,39051.0
2021-11-10 12:50:00,74.5,74.54,74.48,74.53,21746.0,66.9188,66.9547,66.9008,66.9457,21746.0
2021-11-10 12:55:00,74.54,74.56,74.5,74.5,32020.0,66.9547,66.9727,66.9188,66.9188,32020.0
2021-11-10 13:00:00,74.5,74.62,74.49,74.61,143550.0,66.9188,67.0266,66.9098,67.0176,143550.0
2021-11-10 13:05:00,74.61,74.61,74.49,74.55,64581.0,67.0176,67.0176,66.9098,66.9637,64581.0
2021-11-10 13:10:00,74.56,74.67,74.55,74.57,121419.0,66.9727,67.0715,66.9637,66.9817,121419.0
2021-11-10 13:15:00,74.57,74.58,74.47,74.5,77778.0,66.9817,66.9906,66.8918,66.9188,77778.0
2021-11-10 13:20:00,74.5,74.52,74.47,74.49,54313.0,66.9188,66.9367,66.8918,66.9098,54313.0
2021-11-10 13:25:00,74.5,74.54,74.45,74.52,47901.0,66.9188,66.9547,66.8739,66.9367,47901.0
2021-11-10 13:30:00,74.52,74.65,74.5,74.63,73854.0,66.9367,67.0535,66.9188,67.0356,73854.0
2021-11-10 13:35:00,74.63,74.68,74.57,74.65,84921.0,67.0356,67.0805,66.9817,67.0535,84921.0
2021-11-10 13:40:00,74.65,74.72,74.65,74.66,61401.0,67.0535,67.1164,67.0535,67.0625,61401.0
2021-11-10 13:45:00,74.66,74.67,74.53,74.54,56075.0,67.0625,67.0715,66.9457,66.9547,56075.0
2021-11-10 13:50:00,74.53,74.55,74.45,74.48,47435.0,66.9457,66.9637,66.8739,66.9008,47435.0
2021-11-10 13:55:00,74.47,74.49,74.4,74.47,77671.0,66.8918,66.9098,66.829,66.8918,77671.0
2021-11-10 14:00:00,74.46,74.46,74.26,74.34,105362.0,66.8829,66.8829,66.7032,66.7751,105362.0
2021-11-10 14:05:00,74.34,74.42,74.29,74.42,54950.0,66.7751,66.8469,66.7302,66.8469,54950.0
2021-11-10 14:10:00,74.41,74.45,74.36,74.39,60738.0,66.8379,66.8739,66.793,66.82,60738.0
2021-11-10 14:15:00,74.4,74.49,74.39,74.42,51798.0,66.829,66.9098,66.82,66.8469,51798.0
2021-11-10 14:20:00,74.42,74.49,74.38,74.39,57237.0,66.8469,66.9098,66.811,66.82,57237.0
2021-11-10 14:25:00,74.39,74.43,74.27,74.3,66997.0,66.82,66.8559,66.7122,66.7391,66997.0
2021-11-10 14:30:00,74.3,74.41,74.29,74.32,47900.0,66.7391,66.8379,66.7302,66.7571,47900.0
2021-11-10 14:35:00,74.32,74.49,74.31,74.37,42923.0,66.7571,66.9098,66.7481,66.802,42923.0
2021-11-10 14:40:00,74.36,74.42,74.24,74.25,54229.0,66.793,66.8469,66.6852,66.6942,54229.0
2021-11-10 14:45:00,74.25,74.43,74.23,74.43,97276.0,66.6942,66.8559,66.6763,66.8559,97276.0
2021-11-10 14:50:00,74.42,74.48,74.36,74.42,68293.0,66.8469,66.9008,66.793,66.8469,68293.0
2021-11-10 14:55:00,74.42,74.44,74.29,74.31,49542.0,66.8469,66.8649,66.7302,66.7481,49542.0
2021-11-10 15:00:00,74.31,74.37,74.27,74.28,55965.0,66.7481,66.802,66.7122,66.7212,55965.0
2021-11-10 15:05:00,74.28,74.39,74.25,74.3,83667.0,66.7212,66.82,66.6942,66.7391,83667.0
2021-11-10 15:10:00,74.3,74.37,74.28,74.37,64994.0,66.7391,66.802,66.7212,66.802,64994.0
2021-11-10 15:15:00,74.36,74.5,74.34,74.5,89927.0,66.793,66.9188,66.7751,66.9188,89927.0
2021-11-10 15:20:00,74.5,74.52,74.4,74.42,60206.0,66.9188,66.9367,66.829,66.8469,60206.0
2021-11-10 15:25:00,74.42,74.52,74.42,74.45,67363.0,66.8469,66.9367,66.8469,66.8739,67363.0
2021-11-10 15:30:00,74.45,74.47,74.36,74.37,68277.0,66.8739,66.8918,66.793,66.802,68277.0
2021-11-10 15:35:00,74.37,74.39,74.31,74.37,105712.0,66.802,66.82,66.7481,66.802,105712.0
2021-11-10 15:40:00,74.37,74.46,74.31,74.32,123188.0,66.802,66.8829,66.7481,66.7571,123188.0
2021-11-10 15:45:00,74.32,74.33,74.18,74.19,171132.0,66.7571,66.7661,66.6313,66.6403,171132.0
2021-11-10 15:50:00,74.2,74.34,74.18,74.31,319679.0,66.6493,66.7751,66.6313,66.7481,319679.0
2021-11-10 15:55:00,74.31,74.39,74.28,74.28,798252.0,66.7481,66.82,66.7212,66.7212,798252.0
2021-11-11 09:30:00,74.64,74.78,74.46,74.54,146714.0,67.0445,67.1703,66.8829,66.9547,146714.0
2021-11-11 09:35:00,74.53,74.53,74.29,74.44,73502.0,66.9457,66.9457,66.7302,66.8649,73502.0
2021-11-11 09:40:00,74.43,74.75,74.41,74.75,52077.0,66.8559,67.1433,66.8379,67.1433,52077.0
2021-11-11 09:45:00,74.75,75.07,74.74,75.07,110036.0,67.1433,67.4308,67.1344,67.4308,110036.0
2021-11-11 09:50:00,75.06,75.11,74.95,74.95,82625.0,67.4218,67.4667,67.323,67.323,82625.0
2021-11-11 09:55:00,74.95,74.98,74.75,74.76,60613.0,67.323,67.3499,67.1433,67.1523,60613.0
2021-11-11 10:00:00,74.76,74.86,74.74,74.85,55733.0,67.1523,67.2421,67.1344,67.2332,55733.0
2021-11-11 10:05:00,74.87,74.94,74.83,74.87,31908.0,67.2511,67.314,67.2152,67.2511,31908.0
2021-11-11 10:10:00,74.88,74.99,74.87,74.94,79550.0,67.2601,67.3589,67.2511,67.314,79550.0
2021-11-11 10:15:00,74.94,74.99,74.79,74.84,47082.0,67.314,67.3589,67.1793,67.2242,47082.0
2021-11-11 10:20:00,74.84,74.92,74.75,74.9,36539.0,67.2242,67.296,67.1433,67.2781,36539.0
2021-11-11 10:25:00,74.89,74.89,74.7,74.74,32894.0,67.2691,67.2691,67.0984,67.1344,32894.0
2021-11-11 10:30:00,74.72,74.8,74.64,74.68,77769.0,67.1164,67.1883,67.0445,67.0805,77769.0
2021-11-11 10:35:00,74.68,74.89,74.67,74.78,46799.0,67.0805,67.2691,67.0715,67.1703,46799.0
2021-11-11 10:40:00,74.81,74.83,74.7,74.78,47865.0,67.1972,67.2152,67.0984,67.1703,47865.0
2021-11-11 10:45:00,74.79,74.91,74.79,74.89,45320.0,67.1793,67.2871,67.1793,67.2691,45320.0
2021-11-11 10:50:00,74.89,74.92,74.83,74.89,26439.0,67.2691,67.296,67.2152,67.2691,26439.0
2021-11-11 10:55:00,74.89,74.89,74.8,74.81,29796.0,67.2691,67.2691,67.1883,67.1972,29796.0
2021-11-11 11:00:00,74.84,74.91,74.78,74.81,12966.0,67.2242,67.2871,67.1703,67.1972,12966.0
2021-11-11 11:05:00,74.79,74.81,74.74,74.8,27187.0,67.1793,67.1972,67.1344,67.1883,27187.0
2021-11-11 11:10:00,74.81,74.93,74.81,74.91,13165.0,67.1972,67.305,67.1972,67.2871,13165.0
2021-11-11 11:15:00,74.9,74.92,74.82,74.83,15880.0,67.2781,67.296,67.2062,67.2152,15880.0
2021-11-11 11:20:00,74.84,74.92,74.83,74.88,17806.0,67.2242,67.296,67.2152,67.2601,17806.0
2021-11-11 11:25:00,74.88,74.89,74.83,74.87,33531.0,67.2601,67.2691,67.2152,67.2511,33531.0
2021-11-11 11:30:00,74.87,74.96,74.83,74.96,16931.0,67.2511,67.332,67.2152,67.332,16931.0
2021-11-11 11:35:00,74.96,75.06,74.95,75.01,43547.0,67.332,67.4218,67.323,67.3769,43547.0
2021-11-11 11:40:00,75.0,75.0,74.92,74.92,21638.0,67.3679,67.3679,67.296,67.296,21638.0
2021-11-11 11:45:00,74.93,74.97,74.87,74.92,24003.0,67.305,67.341,67.2511,67.296,24003.0
2021-11-11 11:50:00,74.92,74.94,74.84,74.86,20123.0,67.296,67.314,67.2242,67.2421,20123.0
2021-11-11 11:55:00,74.86,74.91,74.86,74.89,25205.0,67.2421,67.2871,67.2421,67.2691,25205.0
2021-11-11 12:00:00,74.89,74.96,74.89,74.95,32352.0,67.2691,67.332,67.2691,67.323,32352.0
2021-11-11 12:05:00,74.96,75.11,74.96,75.09,27827.0,67.332,67.4667,67.332,67.4487,27827.0
2021-11-11 12:10:00,75.1,75.12,75.08,75.1,36423.0,67.4577,67.4757,67.4398,67.4577,36423.0
2021-11-11 12:15:00,75.09,75.1,75.04,75.07,50403.0,67.4487,67.4577,67.4038,67.4308,50403.0
2021-11-11 12:20:00,75.08,75.17,75.08,75.17,43901.0,67.4398,67.5206,67.4398,67.5206,43901.0
2021-11-11 12:25:00,75.16,75.24,75.11,75.2,48668.0,67.5116,67.5835,67.4667,67.5475,48668.0
2021-11-11 12:30:00,75.2,75.22,75.15,75.17,29950.0,67.5475,67.5655,67.5026,67.5206,29950.0
2021-11-11 12:35:00,75.17,75.27,75.17,75.23,46199.0,67.5206,67.6104,67.5206,67.5745,46199.0
2021-11-11 12:40:00,75.22,75.24,75.18,75.22,24496.0,67.5655,67.5835,67.5296,67.5655,24496.0
2021-11-11 12:45:00,75.21,75.23,75.18,75.22,31754.0,67.5565,67.5745,67.5296,67.5655,31754.0
2021-11-11 12:50:00,75.22,75.26,75.19,75.2,26943.0,67.5655,67.6014,67.5386,67.5475,26943.0
2021-11-11 12:55:00,75.19,75.21,75.15,75.21,18748.0,67.5386,67.5565,67.5026,67.5565,18748.0
2021-11-11 13:00:00,75.21,75.22,75.14,75.17,30810.0,67.5565,67.5655,67.4937,67.5206,30810.0
2021-11-11 13:05:00,75.16,75.16,75.06,75.06,24225.0,67.5116,67.5116,67.4218,67.4218,24225.0
2021-11-11 13:10:00,75.06,75.17,75.06,75.16,24611.0,67.4218,67.5206,67.4218,67.5116,24611.0
2021-11-11 13:15:00,75.15,75.19,75.13,75.18,24951.0,67.5026,67.5386,67.4847,67.5296,24951.0
2021-11-11 13:20:00,75.19,75.21,75.05,75.05,54631.0,67.5386,67.5565,67.4128,67.4128,54631.0
2021-11-11 13:25:00,75.05,75.1,75.01,75.09,31601.0,67.4128,67.4577,67.3769,67.4487,31601.0
2021-11-11 13:30:00,75.09,75.12,75.07,75.07,42067.0,67.4487,67.4757,67.4308,67.4308,42067.0
2021-11-11 13:35:00,75.07,75.09,75.05,75.08,38112.0,67.4308,67.4487,67.4128,67.4398,38112.0
2021-11-11 13:40:00,75.09,75.13,75.07,75.11,30115.0,67.4487,67.4847,67.4308,67.4667,30115.0
2021-11-11 13:45:00,75.12,75.14,75.09,75.13,31068.0,67.4757,67.4937,67.4487,67.4847,31068.0
2021-11-11 13:50:00,75.12,75.12,75.06,75.06,28272.0,67.4757,67.4757,67.4218,67.4218,28272.0
2021-11-11 13:55:00,75.06,75.07,75.04,75.04,18098.0,67.4218,67.4308,67.4038,67.4038,18098.0
2021-11-11 14:00:00,75.04,75.06,75.01,75.04,38554.0,67.4038,67.4218,67.3769,67.4038,38554.0
2021-11-11 14:05:00,75.05,75.06,75.01,75.05,49900.0,67.4128,67.4218,67.3769,67.4128,49900.0
2021-11-11 14:10:00,75.05,75.05,74.99,75.03,47937.0,67.4128,67.4128,67.3589,67.3948,47937.0
2021-11-11 14:15:00,75.03,75.05,74.99,75.01,27993.0,67.3948,67.4128,67.3589,67.3769,27993.0
2021-11-11 14:20:00,75.01,75.09,75.01,75.05,26814.0,67.3769,67.4487,67.3769,67.4128,26814.0
2021-11-11 14:25:00,75.05,75.09,75.01,75.07,24829.0,67.4128,67.4487,67.3769,67.4308,24829.0
2021-11-11 14:30:00,75.08,75.09,75.04,75.09,30072.0,67.4398,67.4487,67.4038,67.4487,30072.0
2021-11-11 14:35:00,75.09,75.09,75.04,75.05,28118.0,67.4487,67.4487,67.4038,67.4128,28118.0
2021-11-11 14:40:00,75.04,75.07,74.99,75.0,31699.0,67.4038,67.4308,67.3589,67.3679,31699.0
2021-11-11 14:45:00,75.0,75.04,74.97,74.98,62286.0,67.3679,67.4038,67.341,67.3499,62286.0
2021-11-11 14:50:00,74.99,75.0,74.96,74.98,44151.0,67.3589,67.3679,67.332,67.3499,44151.0
2021-11-11 14:55:00,74.98,75.0,74.96,75.0,128251.0,67.3499,67.3679,67.332,67.3679,128251.0
2021-11-11 15:00:00,75.0,75.08,74.98,75.05,62523.0,67.3679,67.4398,67.3499,67.4128,62523.0
2021-11-11 15:05:00,75.05,75.11,75.0,75.01,104904.0,67.4128,67.4667,67.3679,67.3769,104904.0
2021-11-11 15:10:00,75.01,75.01,74.93,74.98,39244.0,67.3769,67.3769,67.305,67.3499,39244.0
2021-11-11 15:15:00,74.98,75.0,74.92,74.97,37138.0,67.3499,67.3679,67.296,67.341,37138.0
2021-11-11 15:20:00,74.97,74.98,74.89,74.92,43165.0,67.341,67.3499,67.2691,67.296,43165.0
2021-11-11 15:25:00,74.92,75.0,74.91,74.95,50725.0,67.296,67.3679,67.2871,67.323,50725.0
2021-11-11 15:30:00,74.96,74.96,74.82,74.83,87429.0,67.332,67.332,67.2062,67.2152,87429.0
2021-11-11 15:35:00,74.83,74.91,74.8,74.88,83146.0,67.2152,67.2871,67.1883,67.2601,83146.0
2021-11-11 15:40:00,74.89,74.96,74.89,74.95,98079.0,67.2691,67.332,67.2691,67.323,98079.0
2021-11-11 15:45:00,74.95,74.98,74.87,74.89,176534.0,67.323,67.3499,67.2511,67.2691,176534.0
2021-11-11 15:50:00,74.9,74.94,74.88,74.94,150811.0,67.2781,67.314,67.2601,67.314,150811.0
2021-11-11 15:55:00,74.93,74.94,74.85,74.87,212687.0,67.305,67.314,67.2332,67.2511,212687.0
2021-11-12 09:30:00,74.89,74.97,74.51,74.82,190010.0,67.2691,67.341,66.9278,67.2062,190010.0
2021-11-12 09:35:00,74.81,74.95,74.75,74.89,64224.0,67.1972,67.323,67.1433,67.2691,64224.0
2021-11-12 09:40:00,74.89,75.1,74.84,75.04,58816.0,67.2691,67.4577,67.2242,67.4038,58816.0
2021-11-12 09:45:00,75.05,75.1,74.99,75.01,74060.0,67.4128,67.4577,67.3589,67.3769,74060.0
2021-11-12 09:50:00,75.02,75.06,74.79,74.82,80648.0,67.3859,67.4218,67.1793,67.2062,80648.0
2021-11-12 09:55:00,74.81,74.9,74.79,74.79,51206.0,67.1972,67.2781,67.1793,67.1793,51206.0
2021-11-12 10:00:00,74.78,74.79,74.39,74.41,122436.0,67.1703,67.1793,66.82,66.8379,122436.0
2021-11-12 10:05:00,74.4,74.5,74.36,74.43,76600.0,66.829,66.9188,66.793,66.8559,76600.0
2021-11-12 10:10:00,74.42,74.44,74.3,74.39,64280.0,66.8469,66.8649,66.7391,66.82,64280.0
2021-11-12 10:15:00,74.39,74.43,74.27,74.28,68208.0,66.82,66.8559,66.7122,66.7212,68208.0
2021-11-12 10:20:00,74.28,74.29,74.07,74.14,121094.0,66.7212,66.7302,66.5325,66.5954,121094.0
2021-11-12 10:25:00,74.13,74.15,74.0,74.02,85243.0,66.5864,66.6044,66.4697,66.4876,85243.0
2021-11-12 10:30:00,74.03,74.07,74.0,74.03,71615.0,66.4966,66.5325,66.4697,66.4966,71615.0
2021-11-12 10:35:00,74.03,74.11,74.02,74.05,185715.0,66.4966,66.5685,66.4876,66.5146,185715.0
2021-11-12 10:40:00,74.05,74.06,73.93,74.03,71387.0,66.5146,66.5236,66.4068,66.4966,71387.0
2021-11-12 10:45:00,74.03,74.07,73.98,74.04,53767.0,66.4966,66.5325,66.4517,66.5056,53767.0
2021-11-12 10:50:00,74.05,74.07,73.96,73.97,45836.0,66.5146,66.5325,66.4337,66.4427,45836.0
2021-11-12 10:55:00,73.98,74.0,73.89,73.93,127602.0,66.4517,66.4697,66.3709,66.4068,127602.0
2021-11-12 11:00:00,73.94,74.09,73.94,74.07,103033.0,66.4158,66.5505,66.4158,66.5325,103033.0
2021-11-12 11:05:00,74.08,74.12,74.0,74.03,64365.0,66.5415,66.5774,66.4697,66.4966,64365.0
2021-11-12 11:10:00,74.02,74.1,73.99,74.09,39320.0,66.4876,66.5595,66.4607,66.5505,39320.0
2021-11-12 11:15:00,74.09,74.22,74.08,74.22,45949.0,66.5505,66.6673,66.5415,66.6673,45949.0
2021-11-12 11:20:00,74.22,74.34,74.2,74.31,47993.0,66.6673,66.7751,66.6493,66.7481,47993.0
2021-11-12 11:25:00,74.31,74.32,74.15,74.19,61558.0,66.7481,66.7571,66.6044,66.6403,61558.0
2021-11-12 11:30:00,74.19,74.28,74.17,74.27,61846.0,66.6403,66.7212,66.6224,66.7122,61846.0
2021-11-12 11:35:00,74.26,74.31,74.23,74.26,40386.0,66.7032,66.7481,66.6763,66.7032,40386.0
2021-11-12 11:40:00,74.25,74.26,74.22,74.25,24250.0,66.6942,66.7032,66.6673,66.6942,24250.0
2021-11-12 11:45:00,74.25,74.29,74.24,74.27,32460.0,66.6942,66.7302,66.6852,66.7122,32460.0
2021-11-12 11:50:00,74.27,74.3,74.25,74.3,26285.0,66.7122,66.7391,66.6942,66.7391,26285.0
2021-11-12 11:55:00,74.29,74.31,74.25,74.27,36607.0,66.7302,66.7481,66.6942,66.7122,36607.0
2021-11-12 12:00:00,74.27,74.36,74.27,74.33,33344.0,66.7122,66.793,66.7122,66.7661,33344.0
2021-11-12 12:05:00,74.34,74.34,74.27,74.28,43199.0,66.7751,66.7751,66.7122,66.7212,43199.0
2021-11-12 12:10:00,74.28,74.28,74.24,74.26,19343.0,66.7212,66.7212,66.6852,66.7032,19343.0
2021-11-12 12:15:00,74.27,74.3,74.24,74.25,19665.0,66.7122,66.7391,66.6852,66.6942,19665.0
2021-11-12 12:20:00,74.24,74.27,74.17,74.18,64858.0,66.6852,66.7122,66.6224,66.6313,64858.0
2021-11-12 12:25:00,74.19,74.2,74.15,74.16,36485.0,66.6403,66.6493,66.6044,66.6134,36485.0
2021-11-12 12:30:00,74.16,74.24,74.14,74.21,32981.0,66.6134,66.6852,66.5954,66.6583,32981.0
2021-11-12 12:35:00,74.2,74.22,74.17,74.18,43930.0,66.6493,66.6673,66.6224,66.6313,43930.0
2021-11-12 12:40:00,74.18,74.18,74.13,74.14,33621.0,66.6313,66.6313,66.5864,66.5954,33621.0
2021-11-12 12:45:00,74.14,74.24,74.14,74.22,62328.0,66.5954,66.6852,66.5954,66.6673,62328.0
2021-11-12 12:50:00,74.22,74.27,74.22,74.26,24565.0,66.6673,66.7122,66.6673,66.7032,24565.0
2021-11-12 12:55:00,74.27,74.33,74.27,74.31,28320.0,66.7122,66.7661,66.7122,66.7481,28320.0
2021-11-12 13:00:00,74.32,74.33,74.22,74.28,44282.0,66.7571,66.7661,66.6673,66.7212,44282.0
2021-11-12 13:05:00,74.29,74.35,74.29,74.3,23438.0,66.7302,66.784,66.7302,66.7391,23438.0
2021-11-12 13:10:00,74.3,74.34,74.29,74.34,26685.0,66.7391,66.7751,66.7302,66.7751,26685.0
2021-11-12 13:15:00,74.34,74.36,74.31,74.33,33028.0,66.7751,66.793,66.7481,66.7661,33028.0
2021-11-12 13:20:00,74.32,74.32,74.25,74.26,25433.0,66.7571,66.7571,66.6942,66.7032,25433.0
2021-11-12 13:25:00,74.25,74.25,74.19,74.22,24812.0,66.6942,66.6942,66.6403,66.6673,24812.0
2021-11-12 13:30:00,74.22,74.22,74.16,74.17,16223.0,66.6673,66.6673,66.6134,66.6224,16223.0
2021-11-12 13:35:00,74.17,74.2,74.09,74.09,43933.0,66.6224,66.6493,66.5505,66.5505,43933.0
2021-11-12 13:40:00,74.09,74.09,73.99,74.0,24729.0,66.5505,66.5505,66.4607,66.4697,24729.0
2021-11-12 13:45:00,74.0,74.01,73.95,73.98,50367.0,66.4697,66.4786,66.4247,66.4517,50367.0
2021-11-12 13:50:00,73.98,74.06,73.97,74.06,37154.0,66.4517,66.5236,66.4427,66.5236,37154.0
2021-11-12 13:55:00,74.06,74.1,74.04,74.09,41114.0,66.5236,66.5595,66.5056,66.5505,41114.0
2021-11-12 14:00:00,74.08,74.11,74.07,74.11,31852.0,66.5415,66.5685,66.5325,66.5685,31852.0
2021-11-12 14:05:00,74.1,74.15,74.07,74.14,29701.0,66.5595,66.6044,66.5325,66.5954,29701.0
2021-11-12 14:10:00,74.14,74.19,74.14,74.17,21949.0,66.5954,66.6403,66.5954,66.6224,21949.0
2021-11-12 14:15:00,74.18,74.19,74.16,74.16,40552.0,66.6313,66.6403,66.6134,66.6134,40552.0
2021-11-12 14:20:00,74.17,74.19,74.15,74.18,48374.0,66.6224,66.6403,66.6044,66.6313,48374.0
2021-11-12 14:25:00,74.18,74.2,74.16,74.17,34789.0,66.6313,66.6493,66.6134,66.6224,34789.0
2021-11-12 14:30:00,74.17,74.2,74.15,74.16,29539.0,66.6224,66.6493,66.6044,66.6134,29539.0
2021-11-12 14:35:00,74.16,74.32,74.14,74.28,41590.0,66.6134,66.7571,66.5954,66.7212,41590.0
2021-11-12 14:40:00,74.27,74.33,74.27,74.33,28357.0,66.7122,66.7661,66.7122,66.7661,28357.0
2021-11-12 14:45:00,74.32,74.36,74.3,74.36,38390.0,66.7571,66.793,66.7391,66.793,38390.0
2021-11-12 14:50:00,74.35,74.41,74.34,74.39,37535.0,66.784,66.8379,66.7751,66.82,37535.0
2021-11-12 14:55:00,74.4,74.44,74.38,74.4,45414.0,66.829,66.8649,66.811,66.829,45414.0
2021-11-12 15:00:00,74.4,74.42,74.28,74.31,55159.0,66.829,66.8469,66.7212,66.7481,55159.0
2021-11-12 15:05:00,74.31,74.35,74.29,74.34,49202.0,66.7481,66.784,66.7302,66.7751,49202.0
2021-11-12 15:10:00,74.34,74.34,74.26,74.27,65063.0,66.7751,66.7751,66.7032,66.7122,65063.0
2021-11-12 15:15:00,74.27,74.36,74.26,74.35,76865.0,66.7122,66.793,66.7032,66.784,76865.0
2021-11-12 15:20:00,74.34,74.38,74.32,74.36,69051.0,66.7751,66.811,66.7571,66.793,69051.0
2021-11-12 15:25:00,74.35,74.41,74.32,74.39,105375.0,66.784,66.8379,66.7571,66.82,105375.0
2021-11-12 15:30:00,74.39,74.52,74.38,74.52,127879.0,66.82,66.9367,66.811,66.9367,127879.0
2021-11-12 15:35:00,74.52,74.56,74.43,74.45,135497.0,66.9367,66.9727,66.8559,66.8739,135497.0
2021-11-12 15:40:00,74.46,74.47,74.4,74.43,92297.0,66.8829,66.8918,66.829,66.8559,92297.0
2021-11-12 15:45:00,74.43,74.45,74.38,74.4,92226.0,66.8559,66.8739,66.811,66.829,92226.0
2021-11-12 15:50:00,74.4,74.46,74.38,74.44,178867.0,66.829,66.8829,66.811,66.8649,178867.0
2021-11-12 15:55:00,74.44,74.56,74.43,74.55,670930.0,66.8649,66.9727,66.8559,66.9637,670930.0
2021-11-15 09:30:00,74.88,75.14,74.85,74.9,149009.0,67.2601,67.4937,67.2332,67.2781,149009.0
2021-11-15 09:35:00,74.89,74.9,74.67,74.79,113350.0,67.2691,67.2781,67.0715,67.1793,113350.0
2021-11-15 09:40:00,74.8,74.95,74.73,74.94,84065.0,67.1883,67.323,67.1254,67.314,84065.0
2021-11-15 09:45:00,74.94,74.95,74.66,74.69,76216.0,67.314,67.323,67.0625,67.0894,76216.0
2021-11-15 09:50:00,74.69,74.84,74.67,74.84,57205.0,67.0894,67.2242,67.0715,67.2242,57205.0
2021-11-15 09:55:00,74.84,74.95,74.84,74.92,53183.0,67.2242,67.323,67.2242,67.296,53183.0
2021-11-15 10:00:00,74.92,74.92,74.73,74.76,82797.0,67.296,67.296,67.1254,67.1523,82797.0
2021-11-15 10:05:00,74.77,74.83,74.75,74.8,46190.0,67.1613,67.2152,67.1433,67.1883,46190.0
2021-11-15 10:10:00,74.8,74.99,74.76,74.95,80418.0,67.1883,67.3589,67.1523,67.323,80418.0
2021-11-15 10:15:00,74.96,75.18,74.93,75.15,60285.0,67.332,67.5296,67.305,67.5026,60285.0
2021-11-15 10:20:00,75.14,75.2,75.0,75.0,62326.0,67.4937,67.5475,67.3679,67.3679,62326.0
2021-11-15 10:25:00,75.01,75.02,74.91,74.96,58951.0,67.3769,67.3859,67.2871,67.332,58951.0
2021-11-15 10:30:00,74.96,74.98,74.84,74.91,49048.0,67.332,67.3499,67.2242,67.2871,49048.0
2021-11-15 10:35:00,74.92,74.92,74.85,74.9,42750.0,67.296,67.296,67.2332,67.2781,42750.0
2021-11-15 10:40:00,74.9,74.94,74.84,74.88,38633.0,67.2781,67.314,67.2242,67.2601,38633.0
2021-11-15 10:45:00,74.88,74.98,74.88,74.93,33079.0,67.2601,67.3499,67.2601,67.305,33079.0
2021-11-15 10:50:00,74.92,75.05,74.9,75.02,29861.0,67.296,67.4128,67.2781,67.3859,29861.0
2021-11-15 10:55:00,75.03,75.05,74.91,74.94,46417.0,67.3948,67.4128,67.2871,67.314,46417.0
2021-11-15 11:00:00,74.94,75.06,74.91,75.02,57999.0,67.314,67.4218,67.2871,67.3859,57999.0
2021-11-15 11:05:00,75.03,75.04,75.0,75.02,43798.0,67.3948,67.4038,67.3679,67.3859,43798.0
2021-11-15 11:10:00,75.01,75.01,74.88,74.88,45196.0,67.3769,67.3769,67.2601,67.2601,45196.0
2021-11-15 11:15:00,74.87,74.87,74.74,74.79,27200.0,67.2511,67.2511,67.1344,67.1793,27200.0
2021-11-15 11:20:00,74.8,74.81,74.73,74.78,18432.0,67.1883,67.1972,67.1254,67.1703,18432.0
2021-11-15 11:25:00,74.77,74.84,74.76,74.78,18998.0,67.1613,67.2242,67.1523,67.1703,18998.0
2021-11-15 11:30:00,74.79,74.81,74.68,74.81,22698.0,67.1793,67.1972,67.0805,67.1972,22698.0
2021-11-15 11:35:00,74.81,74.84,74.78,74.82,21062.0,67.1972,67.2242,67.1703,67.2062,21062.0
2021-11-15 11:40:00,74.82,74.82,74.69,74.71,43761.0,67.2062,67.2062,67.0894,67.1074,43761.0
2021-11-15 11:45:00,74.7,74.81,74.65,74.75,70246.0,67.0984,67.1972,67.0535,67.1433,70246.0
2021-11-15 11:50:00,74.75,74.78,74.69,74.77,25117.0,67.1433,67.1703,67.0894,67.1613,25117.0
2021-11-15 11:55:00,74.77,74.77,74.61,74.65,56976.0,67.1613,67.1613,67.0176,67.0535,56976.0
2021-11-15 12:00:00,74.63,74.64,74.6,74.61,19109.0,67.0356,67.0445,67.0086,67.0176,19109.0
2021-11-15 12:05:00,74.61,74.7,74.6,74.7,43753.0,67.0176,67.0984,67.0086,67.0984,43753.0
2021-11-15 12:10:00,74.7,74.73,74.61,74.64,60650.0,67.0984,67.1254,67.0176,67.0445,60650.0
2021-11-15 12:15:00,74.63,74.7,74.6,74.67,38855.0,67.0356,67.0984,67.0086,67.0715,38855.0
2021-11-15 12:20:00,74.67,74.78,74.66,74.78,44335.0,67.0715,67.1703,67.0625,67.1703,44335.0
2021-11-15 12:25:00,74.77,74.78,74.73,74.78,47467.0,67.1613,67.1703,67.1254,67.1703,47467.0
2021-11-15 12:30:00,74.77,74.83,74.76,74.79,40620.0,67.1613,67.2152,67.1523,67.1793,40620.0
2021-11-15 12:35:00,74.78,74.86,74.77,74.84,21776.0,67.1703,67.2421,67.1613,67.2242,21776.0
2021-11-15 12:40:00,74.84,74.87,74.8,74.85,24494.0,67.2242,67.2511,67.1883,67.2332,24494.0
2021-11-15 12:45:00,74.84,74.87,74.81,74.84,48972.0,67.2242,67.2511,67.1972,67.2242,48972.0
2021-11-15 12:50:00,74.83,74.87,74.81,74.87,36519.0,67.2152,67.2511,67.1972,67.2511,36519.0
2021-11-15 12:55:00,74.87,74.97,74.87,74.94,43752.0,67.2511,67.341,67.2511,67.314,43752.0
2021-11-15 13:00:00,74.93,75.0,74.92,75.0,19301.0,67.305,67.3679,67.296,67.3679,19301.0
2021-11-15 13:05:00,74.99,75.0,74.95,74.95,24901.0,67.3589,67.3679,67.323,67.323,24901.0
2021-11-15 13:10:00,74.97,74.98,74.93,74.94,21600.0,67.341,67.3499,67.305,67.314,21600.0
2021-11-15 13:15:00,74.94,75.01,74.92,74.95,30563.0,67.314,67.3769,67.296,67.323,30563.0
2021-11-15 13:20:00,74.96,75.01,74.88,74.89,29047.0,67.332,67.3769,67.2601,67.2691,29047.0
2021-11-15 13:25:00,74.9,74.93,74.86,74.92,18796.0,67.2781,67.305,67.2421,67.296,18796.0
2021-11-15 13:30:00,74.92,74.92,74.8,74.81,21582.0,67.296,67.296,67.1883,67.1972,21582.0
2021-11-15 13:35:00,74.81,74.9,74.81,74.87,21346.0,67.1972,67.2781,67.1972,67.2511,21346.0
2021-11-15 13:40:00,74.88,74.88,74.84,74.87,29776.0,67.2601,67.2601,67.2242,67.2511,29776.0
2021-11-15 13:45:00,74.87,74.9,74.84,74.88,12353.0,67.2511,67.2781,67.2242,67.2601,12353.0
2021-11-15 13:50:00,74.88,74.92,74.87,74.92,28479.0,67.2601,67.296,67.2511,67.296,28479.0
2021-11-15 13:55:00,74.91,74.94,74.89,74.89,17343.0,67.2871,67.314,67.2691,67.2691,17343.0
2021-11-15 14:00:00,74.9,74.93,74.86,74.88,30820.0,67.2781,67.305,67.2421,67.2601,30820.0
2021-11-15 14:05:00,74.87,74.89,74.84,74.88,20513.0,67.2511,67.2691,67.2242,67.2601,20513.0
2021-11-15 14:10:00,74.88,74.98,74.88,74.97,31959.0,67.2601,67.3499,67.2601,67.341,31959.0
2021-11-15 14:15:00,74.97,74.97,74.92,74.92,49671.0,67.341,67.341,67.296,67.296,49671.0
2021-11-15 14:20:00,74.93,75.03,74.93,75.03,37479.0,67.305,67.3948,67.305,67.3948,37479.0
2021-11-15 14:25:00,75.03,75.04,75.0,75.03,28797.0,67.3948,67.4038,67.3679,67.3948,28797.0
2021-11-15 14:30:00,75.03,75.06,74.98,75.06,27895.0,67.3948,67.4218,67.3499,67.4218,27895.0
2021-11-15 14:35:00,75.06,75.07,75.04,75.05,9149.0,67.4218,67.4308,67.4038,67.4128,9149.0
2021-11-15 14:40:00,75.05,75.08,75.04,75.08,29275.0,67.4128,67.4398,67.4038,67.4398,29275.0
2021-11-15 14:45:00,75.08,75.08,75.0,75.04,50582.0,67.4398,67.4398,67.3679,67.4038,50582.0
2021-11-15 14:50:00,75.05,75.07,74.95,74.96,46335.0,67.4128,67.4308,67.323,67.332,46335.0
2021-11-15 14:55:00,74.96,75.04,74.95,75.02,63994.0,67.332,67.4038,67.323,67.3859,63994.0
2021-11-15 15:00:00,75.02,75.03,74.95,74.96,44416.0,67.3859,67.3948,67.323,67.332,44416.0
2021-11-15 15:05:00,74.97,75.04,74.96,75.02,43376.0,67.341,67.4038,67.332,67.3859,43376.0
2021-11-15 15:10:00,75.01,75.02,74.93,74.97,65356.0,67.3769,67.3859,67.305,67.341,65356.0
2021-11-15 15:15:00,74.96,74.98,74.91,74.91,49473.0,67.332,67.3499,67.2871,67.2871,49473.0
2021-11-15 15:20:00,74.9,74.95,74.9,74.92,39500.0,67.2781,67.323,67.2781,67.296,39500.0
2021-11-15 15:25:00,74.92,75.01,74.91,74.96,49548.0,67.296,67.3769,67.2871,67.332,49548.0
2021-11-15 15:30:00,74.95,74.95,74.79,74.8,58388.0,67.323,67.323,67.1793,67.1883,58388.0
2021-11-15 15:35:00,74.8,74.89,74.77,74.78,96637.0,67.1883,67.2691,67.1613,67.1703,96637.0
2021-11-15 15:40:00,74.78,74.87,74.77,74.83,82072.0,67.1703,67.2511,67.1613,67.2152,82072.0
2021-11-15 15:45:00,74.83,74.84,74.7,74.71,85232.0,67.2152,67.2242,67.0984,67.1074,85232.0
2021-11-15 15:50:00,74.7,74.74,74.65,74.71,176977.0,67.0984,67.1344,67.0535,67.1074,176977.0
2021-11-15 15:55:00,74.71,74.91,74.7,74.87,127223.0,67.1074,67.2871,67.0984,67.2511,127223.0
2021-11-16 09:30:00,74.73,74.8,74.56,74.64,140338.0,67.1254,67.1883,66.9727,67.0445,140338.0
2021-11-16 09:35:00,74.64,74.64,74.35,74.38,161133.0,67.0445,67.0445,66.784,66.811,161133.0
2021-11-16 09:40:00,74.38,74.43,74.25,74.32,72680.0,66.811,66.8559,66.6942,66.7571,72680.0
2021-11-16 09:45:00,74.31,74.83,74.31,74.82,81229.0,66.7481,67.2152,66.7481,67.2062,81229.0
2021-11-16 09:50:00,74.83,74.91,74.68,74.76,80663.0,67.2152,67.2871,67.0805,67.1523,80663.0
2021-11-16 09:55:00,74.74,74.8,74.48,74.49,58451.0,67.1344,67.1883,66.9008,66.9098,58451.0
2021-11-16 10:00:00,74.49,74.68,74.47,74.64,58107.0,66.9098,67.0805,66.8918,67.0445,58107.0
2021-11-16 10:05:00,74.64,74.67,74.5,74.52,71214.0,67.0445,67.0715,66.9188,66.9367,71214.0
2021-11-16 10:10:00,74.52,74.62,74.48,74.6,113303.0,66.9367,67.0266,66.9008,67.0086,113303.0
2021-11-16 10:15:00,74.6,74.65,74.41,74.55,42270.0,67.0086,67.0535,66.8379,66.9637,42270.0
2021-11-16 10:20:00,74.54,74.58,74.45,74.53,27087.0,66.9547,66.9906,66.8739,66.9457,27087.0
2021-11-16 10:25:00,74.53,74.63,74.53,74.55,30486.0,66.9457,67.0356,66.9457,66.9637,30486.0
2021-11-16 10:30:00,74.56,74.69,74.56,74.67,43568.0,66.9727,67.0894,66.9727,67.0715,43568.0
2021-11-16 10:35:00,74.68,74.77,74.68,74.69,45548.0,67.0805,67.1613,67.0805,67.0894,45548.0
2021-11-16 10:40:00,74.69,74.69,74.56,74.64,31488.0,67.0894,67.0894,66.9727,67.0445,31488.0
2021-11-16 10:45:00,74.64,74.68,74.62,74.63,23363.0,67.0445,67.0805,67.0266,67.0356,23363.0
2021-11-16 10:50:00,74.64,74.67,74.6,74.65,35454.0,67.0445,67.0715,67.0086,67.0535,35454.0
2021-11-16 10:55:00,74.66,74.73,74.64,74.73,47070.0,67.0625,67.1254,67.0445,67.1254,47070.0
2021-11-16 11:00:00,74.74,74.75,74.65,74.69,47947.0,67.1344,67.1433,67.0535,67.0894,47947.0
2021-11-16 11:05:00,74.7,74.76,74.68,74.76,30650.0,67.0984,67.1523,67.0805,67.1523,30650.0
2021-11-16 11:10:00,74.76,74.76,74.63,74.71,42396.0,67.1523,67.1523,67.0356,67.1074,42396.0
2021-11-16 11:15:00,74.7,74.74,74.69,74.69,22883.0,67.0984,67.1344,67.0894,67.0894,22883.0
2021-11-16 11:20:00,74.7,74.76,74.7,74.73,24785.0,67.0984,67.1523,67.0984,67.1254,24785.0
2021-11-16 11:25:00,74.74,74.75,74.68,74.7,26358.0,67.1344,67.1433,67.0805,67.0984,26358.0
2021-11-16 11:30:00,74.7,74.72,74.66,74.71,31990.0,67.0984,67.1164,67.0625,67.1074,31990.0
2021-11-16 11:35:00,74.71,74.76,74.68,74.75,26024.0,67.1074,67.1523,67.0805,67.1433,26024.0
2021-11-16 11:40:00,74.75,74.84,74.75,74.81,36645.0,67.1433,67.2242,67.1433,67.1972,36645.0
2021-11-16 11:45:00,74.81,74.82,74.78,74.78,27177.0,67.1972,67.2062,67.1703,67.1703,27177.0
2021-11-16 11:50:00,74.78,74.81,74.73,74.8,21903.0,67.1703,67.1972,67.1254,67.1883,21903.0
2021-11-16 11:55:00,74.81,74.93,74.8,74.9,29637.0,67.1972,67.305,67.1883,67.2781,29637.0
2021-11-16 12:00:00,74.89,74.99,74.88,74.93,32729.0,67.2691,67.3589,67.2601,67.305,32729.0
2021-11-16 12:05:00,74.94,74.94,74.87,74.9,34133.0,67.314,67.314,67.2511,67.2781,34133.0
2021-11-16 12:10:00,74.91,74.94,74.89,74.91,69681.0,67.2871,67.314,67.2691,67.2871,69681.0
2021-11-16 12:15:00,74.91,74.92,74.8,74.81,44490.0,67.2871,67.296,67.1883,67.1972,44490.0
2021-11-16 12:20:00,74.81,74.91,74.81,74.89,51577.0,67.1972,67.2871,67.1972,67.2691,51577.0
2021-11-16 12:25:00,74.89,75.0,74.88,74.99,32847.0,67.2691,67.3679,67.2601,67.3589,32847.0
2021-11-16 12:30:00,75.0,75.07,74.99,75.06,28227.0,67.3679,67.4308,67.3589,67.4218,28227.0
2021-11-16 12:35:00,75.06,75.13,75.05,75.06,48747.0,67.4218,67.4847,67.4128,67.4218,48747.0
2021-11-16 12:40:00,75.06,75.18,75.06,75.17,53765.0,67.4218,67.5296,67.4218,67.5206,53765.0
2021-11-16 12:45:00,75.16,75.18,75.12,75.17,48515.0,67.5116,67.5296,67.4757,67.5206,48515.0
2021-11-16 12:50:00,75.18,75.21,75.11,75.2,52193.0,67.5296,67.5565,67.4667,67.5475,52193.0
2021-11-16 12:55:00,75.21,75.24,75.17,75.23,30621.0,67.5565,67.5835,67.5206,67.5745,30621.0
2021-11-16 13:00:00,75.24,75.31,75.22,75.31,38298.0,67.5835,67.6464,67.5655,67.6464,38298.0
2021-11-16 13:05:00,75.31,75.32,75.2,75.21,31442.0,67.6464,67.6553,67.5475,67.5565,31442.0
2021-11-16 13:10:00,75.21,75.24,75.16,75.16,21833.0,67.5565,67.5835,67.5116,67.5116,21833.0
2021-11-16 13:15:00,75.17,75.21,75.16,75.16,15375.0,67.5206,67.5565,67.5116,67.5116,15375.0
2021-11-16 13:20:00,75.16,75.17,75.11,75.15,24751.0,67.5116,67.5206,67.4667,67.5026,24751.0
2021-11-16 13:25:00,75.15,75.21,75.13,75.19,17030.0,67.5026,67.5565,67.4847,67.5386,17030.0
2021-11-16 13:30:00,75.19,75.22,75.16,75.19,17987.0,67.5386,67.5655,67.5116,67.5386,17987.0
2021-11-16 13:35:00,75.19,75.19,75.13,75.17,19404.0,67.5386,67.5386,67.4847,67.5206,19404.0
2021-11-16 13:40:00,75.16,75.16,75.09,75.09,35065.0,67.5116,67.5116,67.4487,67.4487,35065.0
2021-11-16 13:45:00,75.1,75.11,75.05,75.09,23817.0,67.4577,67.4667,67.4128,67.4487,23817.0
2021-11-16 13:50:00,75.1,75.16,75.09,75.12,19975.0,67.4577,67.5116,67.4487,67.4757,19975.0
2021-11-16 13:55:00,75.11,75.14,75.09,75.12,15636.0,67.4667,67.4937,67.4487,67.4757,15636.0
2021-11-16 14:00:00,75.12,75.13,75.08,75.11,13817.0,67.4757,67.4847,67.4398,67.4667,13817.0
2021-11-16 14:05:00,75.11,75.11,75.04,75.05,16198.0,67.4667,67.4667,67.4038,67.4128,16198.0
2021-11-16 14:10:00,75.05,75.11,75.02,75.06,33854.0,67.4128,67.4667,67.3859,67.4218,33854.0
2021-11-16 14:15:00,75.06,75.08,75.03,75.08,29202.0,67.4218,67.4398,67.3948,67.4398,29202.0
2021-11-16 14:20:00,75.08,75.11,75.06,75.09,12038.0,67.4398,67.4667,67.4218,67.4487,12038.0
2021-11-16 14:25:00,75.09,75.1,75.04,75.07,16605.0,67.4487,67.4577,67.4038,67.4308,16605.0
2021-11-16 14:30:00,75.06,75.2,75.05,75.17,26329.0,67.4218,67.5475,67.4128,67.5206,26329.0
2021-11-16 14:35:00,75.17,75.18,75.09,75.1,35461.0,67.5206,67.5296,67.4487,67.4577,35461.0
2021-11-16 14:40:00,75.09,75.14,75.05,75.08,49609.0,67.4487,67.4937,67.4128,67.4398,49609.0
2021-11-16 14:45:00,75.07,75.09,75.03,75.03,24730.0,67.4308,67.4487,67.3948,67.3948,24730.0
2021-11-16 14:50:00,75.04,75.09,75.04,75.06,36724.0,67.4038,67.4487,67.4038,67.4218,36724.0
2021-11-16 14:55:00,75.06,75.06,74.98,75.01,41188.0,67.4218,67.4218,67.3499,67.3769,41188.0
2021-11-16 15:00:00,75.01,75.03,74.98,74.99,19996.0,67.3769,67.3948,67.3499,67.3589,19996.0
2021-11-16 15:05:00,74.98,75.01,74.96,74.98,83868.0,67.3499,67.3769,67.332,67.3499,83868.0
2021-11-16 15:10:00,74.98,75.01,74.95,75.0,32627.0,67.3499,67.3769,67.323,67.3679,32627.0
2021-11-16 15:15:00,75.01,75.07,74.95,74.97,41797.0,67.3769,67.4308,67.323,67.341,41797.0
2021-11-16 15:20:00,74.96,74.97,74.86,74.87,28507.0,67.332,67.341,67.2421,67.2511,28507.0
2021-11-16 15:25:00,74.87,74.9,74.84,74.89,26194.0,67.2511,67.2781,67.2242,67.2691,26194.0
2021-11-16 15:30:00,74.88,74.93,74.85,74.92,135356.0,67.2601,67.305,67.2332,67.296,135356.0
2021-11-16 15:35:00,74.92,74.93,74.85,74.86,61937.0,67.296,67.305,67.2332,67.2421,61937.0
2021-11-16 15:40:00,74.85,74.9,74.83,74.84,75777.0,67.2332,67.2781,67.2152,67.2242,75777.0
2021-11-16 15:45:00,74.83,74.92,74.82,74.84,80749.0,67.2152,67.296,67.2062,67.2242,80749.0
2021-11-16 15:50:00,74.85,74.85,74.74,74.78,146876.0,67.2332,67.2332,67.1344,67.1703,146876.0
2021-11-16 15:55:00,74.78,74.85,74.74,74.84,240899.0,67.1703,67.2332,67.1344,67.2242,240899.0
2021-11-17 09:30:00,74.56,74.69,74.42,74.45,211404.0,66.9727,67.0894,66.8469,66.8739,211404.0
2021-11-17 09:35:00,74.45,74.45,74.19,74.25,125180.0,66.8739,66.8739,66.6403,66.6942,125180.0
2021-11-17 09:40:00,74.24,74.36,74.15,74.25,84962.0,66.6852,66.793,66.6044,66.6942,84962.0
2021-11-17 09:45:00,74.26,74.26,74.0,74.05,90878.0,66.7032,66.7032,66.4697,66.5146,90878.0
2021-11-17 09:50:00,74.05,74.05,73.8,73.82,152439.0,66.5146,66.5146,66.29,66.308,152439.0
2021-11-17 09:55:00,73.81,73.83,73.69,73.69,104366.0,66.299,66.317,66.1912,66.1912,104366.0
2021-11-17 10:00:00,73.69,73.91,73.65,73.9,144375.0,66.1912,66.3888,66.1553,66.3798,144375.0
2021-11-17 10:05:00,73.92,73.92,73.67,73.77,44766.0,66.3978,66.3978,66.1732,66.2631,44766.0
2021-11-17 10:10:00,73.79,73.79,73.65,73.76,35557.0,66.281,66.281,66.1553,66.2541,35557.0
2021-11-17 10:15:00,73.75,73.75,73.54,73.55,989935.0,66.2451,66.2451,66.0565,66.0655,989935.0
2021-11-17 10:20:00,73.54,73.66,73.51,73.63,80919.0,66.0565,66.1643,66.0295,66.1373,80919.0
2021-11-17 10:25:00,73.64,73.77,73.62,73.64,50195.0,66.1463,66.2631,66.1283,66.1463,50195.0
2021-11-17 10:30:00,73.64,73.79,73.64,73.78,40438.0,66.1463,66.281,66.1463,66.272,40438.0
2021-11-17 10:35:00,73.78,73.86,73.77,73.82,28562.0,66.272,66.3439,66.2631,66.308,28562.0
2021-11-17 10:40:00,73.81,73.84,73.74,73.8,37183.0,66.299,66.3259,66.2361,66.29,37183.0
2021-11-17 10:45:00,73.81,73.91,73.79,73.86,45293.0,66.299,66.3888,66.281,66.3439,45293.0
2021-11-17 10:50:00,73.86,73.93,73.8,73.86,37833.0,66.3439,66.4068,66.29,66.3439,37833.0
2021-11-17 10:55:00,73.86,73.95,73.86,73.9,25515.0,66.3439,66.4247,66.3439,66.3798,25515.0
2021-11-17 11:00:00,73.9,73.9,73.79,73.8,31732.0,66.3798,66.3798,66.281,66.29,31732.0
2021-11-17 11:05:00,73.8,73.88,73.79,73.87,27732.0,66.29,66.3619,66.281,66.3529,27732.0
2021-11-17 11:10:00,73.87,73.91,73.86,73.9,15933.0,66.3529,66.3888,66.3439,66.3798,15933.0
2021-11-17 11:15:00,73.89,73.89,73.67,73.68,31388.0,66.3709,66.3709,66.1732,66.1822,31388.0
2021-11-17 11:20:00,73.68,73.68,73.51,73.57,50987.0,66.1822,66.1822,66.0295,66.0834,50987.0
2021-11-17 11:25:00,73.57,73.59,73.52,73.58,38220.0,66.0834,66.1014,66.0385,66.0924,38220.0
2021-11-17 11:30:00,73.57,73.61,73.54,73.59,46348.0,66.0834,66.1193,66.0565,66.1014,46348.0
2021-11-17 11:35:00,73.59,73.66,73.53,73.65,30881.0,66.1014,66.1643,66.0475,66.1553,30881.0
2021-11-17 11:40:00,73.65,73.7,73.63,73.67,50880.0,66.1553,66.2002,66.1373,66.1732,50880.0
2021-11-17 11:45:00,73.66,73.68,73.62,73.67,35613.0,66.1643,66.1822,66.1283,66.1732,35613.0
2021-11-17 11:50:00,73.67,73.69,73.6,73.64,46659.0,66.1732,66.1912,66.1104,66.1463,46659.0
2021-11-17 11:55:00,73.65,73.77,73.65,73.74,52180.0,66.1553,66.2631,66.1553,66.2361,52180.0
2021-11-17 12:00:00,73.74,73.79,73.64,73.66,53511.0,66.2361,66.281,66.1463,66.1643,53511.0
2021-11-17 12:05:00,73.65,73.68,73.63,73.63,49585.0,66.1553,66.1822,66.1373,66.1373,49585.0
2021-11-17 12:10:00,73.63,73.68,73.63,73.66,27753.0,66.1373,66.1822,66.1373,66.1643,27753.0
2021-11-17 12:15:00,73.66,73.79,73.64,73.79,45312.0,66.1643,66.281,66.1463,66.281,45312.0
2021-11-17 12:20:00,73.79,73.81,73.68,73.69,31781.0,66.281,66.299,66.1822,66.1912,31781.0
2021-11-17 12:25:00,73.69,73.69,73.65,73.67,31202.0,66.1912,66.1912,66.1553,66.1732,31202.0
2021-11-17 12:30:00,73.67,73.72,73.62,73.71,29471.0,66.1732,66.2182,66.1283,66.2092,29471.0
2021-11-17 12:35:00,73.71,73.76,73.69,73.73,23707.0,66.2092,66.2541,66.1912,66.2271,23707.0
2021-11-17 12:40:00,73.74,73.76,73.67,73.73,30562.0,66.2361,66.2541,66.1732,66.2271,30562.0
2021-11-17 12:45:00,73.73,73.88,73.7,73.84,29659.0,66.2271,66.3619,66.2002,66.3259,29659.0
2021-11-17 12:50:00,73.84,73.88,73.83,73.87,21219.0,66.3259,66.3619,66.317,66.3529,21219.0
2021-11-17 12:55:00,73.86,73.93,73.81,73.92,26790.0,66.3439,66.4068,66.299,66.3978,26790.0
2021-11-17 13:00:00,73.92,74.1,73.91,74.06,247855.0,66.3978,66.5595,66.3888,66.5236,247855.0
2021-11-17 13:05:00,74.06,74.18,74.05,74.09,82427.0,66.5236,66.6313,66.5146,66.5505,82427.0
2021-11-17 13:10:00,74.09,74.17,74.09,74.13,64609.0,66.5505,66.6224,66.5505,66.5864,64609.0
2021-11-17 13:15:00,74.12,74.15,74.11,74.13,30397.0,66.5774,66.6044,66.5685,66.5864,30397.0
2021-11-17 13:20:00,74.13,74.16,74.08,74.16,53520.0,66.5864,66.6134,66.5415,66.6134,53520.0
2021-11-17 13:25:00,74.16,74.2,74.08,74.1,29681.0,66.6134,66.6493,66.5415,66.5595,29681.0
2021-11-17 13:30:00,74.1,74.18,74.07,74.14,22809.0,66.5595,66.6313,66.5325,66.5954,22809.0
2021-11-17 13:35:00,74.14,74.17,74.1,74.17,15831.0,66.5954,66.6224,66.5595,66.6224,15831.0
2021-11-17 13:40:00,74.17,74.17,74.05,74.05,21423.0,66.6224,66.6224,66.5146,66.5146,21423.0
2021-11-17 13:45:00,74.05,74.1,74.03,74.06,21470.0,66.5146,66.5595,66.4966,66.5236,21470.0
2021-11-17 13:50:00,74.07,74.08,73.97,74.05,16797.0,66.5325,66.5415,66.4427,66.5146,16797.0
2021-11-17 13:55:00,74.05,74.14,74.04,74.13,18709.0,66.5146,66.5954,66.5056,66.5864,18709.0
2021-11-17 14:00:00,74.12,74.13,74.06,74.07,17600.0,66.5774,66.5864,66.5236,66.5325,17600.0
2021-11-17 14:05:00,74.06,74.07,74.02,74.02,16387.0,66.5236,66.5325,66.4876,66.4876,16387.0
2021-11-17 14:10:00,74.02,74.03,73.95,73.96,17986.0,66.4876,66.4966,66.4247,66.4337,17986.0
2021-11-17 14:15:00,73.96,73.99,73.93,73.96,31556.0,66.4337,66.4607,66.4068,66.4337,31556.0
2021-11-17 14:20:00,73.95,73.95,73.89,73.95,20302.0,66.4247,66.4247,66.3709,66.4247,20302.0
2021-11-17 14:25:00,73.95,74.02,73.91,74.02,38495.0,66.4247,66.4876,66.3888,66.4876,38495.0
2021-11-17 14:30:00,74.01,74.07,73.97,74.03,39054.0,66.4786,66.5325,66.4427,66.4966,39054.0
2021-11-17 14:35:00,74.03,74.11,74.0,74.07,50009.0,66.4966,66.5685,66.4697,66.5325,50009.0
2021-11-17 14:40:00,74.08,74.11,74.01,74.03,43733.0,66.5415,66.5685,66.4786,66.4966,43733.0
2021-11-17 14:45:00,74.04,74.16,74.04,74.15,26242.0,66.5056,66.6134,66.5056,66.6044,26242.0
2021-11-17 14:50:00,74.16,74.17,74.04,74.05,940604.0,66.6134,66.6224,66.5056,66.5146,940604.0
2021-11-17 14:55:00,74.05,74.1,74.04,74.08,52162.0,66.5146,66.5595,66.5056,66.5415,52162.0
2021-11-17 15:00:00,74.08,74.12,74.02,74.03,52863.0,66.5415,66.5774,66.4876,66.4966,52863.0
2021-11-17 15:05:00,74.03,74.26,74.03,74.26,82603.0,66.4966,66.7032,66.4966,66.7032,82603.0
2021-11-17 15:10:00,74.26,74.27,74.11,74.24,67054.0,66.7032,66.7122,66.5685,66.6852,67054.0
2021-11-17 15:15:00,74.25,74.33,74.23,74.23,51549.0,66.6942,66.7661,66.6763,66.6763,51549.0
2021-11-17 15:20:00,74.23,74.28,74.19,74.21,36141.0,66.6763,66.7212,66.6403,66.6583,36141.0
2021-11-17 15:25:00,74.21,74.29,74.21,74.24,54141.0,66.6583,66.7302,66.6583,66.6852,54141.0
2021-11-17 15:30:00,74.25,74.26,74.15,74.23,70776.0,66.6942,66.7032,66.6044,66.6763,70776.0
2021-11-17 15:35:00,74.24,74.36,74.21,74.32,96661.0,66.6852,66.793,66.6583,66.7571,96661.0
2021-11-17 15:40:00,74.33,74.34,74.25,74.27,152733.0,66.7661,66.7751,66.6942,66.7122,152733.0
2021-11-17 15:45:00,74.26,74.27,74.19,74.22,143156.0,66.7032,66.7122,66.6403,66.6673,143156.0
2021-11-17 15:50:00,74.2,74.29,74.19,74.26,176369.0,66.6493,66.7302,66.6403,66.7032,176369.0
2021-11-17 15:55:00,74.26,74.29,74.18,74.2,217816.0,66.7032,66.7302,66.6313,66.6493,217816.0
2021-11-18 09:30:00,74.23,74.58,74.2,74.47,244632.0,66.6763,66.9906,66.6493,66.8918,244632.0
2021-11-18 09:35:00,74.48,74.51,74.35,74.47,101618.0,66.9008,66.9278,66.784,66.8918,101618.0
2021-11-18 09:40:00,74.45,74.54,74.34,74.34,94589.0,66.8739,66.9547,66.7751,66.7751,94589.0
2021-11-18 09:45:00,74.35,74.37,74.22,74.24,133807.0,66.784,66.802,66.6673,66.6852,133807.0
2021-11-18 09:50:00,74.26,74.28,74.15,74.19,100426.0,66.7032,66.7212,66.6044,66.6403,100426.0
2021-11-18 09:55:00,74.18,74.18,74.01,74.01,96368.0,66.6313,66.6313,66.4786,66.4786,96368.0
2021-11-18 10:00:00,74.0,74.03,73.9,73.92,90983.0,66.4697,66.4966,66.3798,66.3978,90983.0
2021-11-18 10:05:00,73.92,73.99,73.79,73.86,82951.0,66.3978,66.4607,66.281,66.3439,82951.0
2021-11-18 10:10:00,73.86,73.87,73.65,73.76,142711.0,66.3439,66.3529,66.1553,66.2541,142711.0
2021-11-18 10:15:00,73.76,73.77,73.54,73.55,93116.0,66.2541,66.2631,66.0565,66.0655,93116.0
2021-11-18 10:20:00,73.55,73.61,73.46,73.56,146745.0,66.0655,66.1193,65.9846,66.0744,146745.0
2021-11-18 10:25:00,73.56,73.58,73.47,73.55,88771.0,66.0744,66.0924,65.9936,66.0655,88771.0
2021-11-18 10:30:00,73.54,73.66,73.52,73.65,97005.0,66.0565,66.1643,66.0385,66.1553,97005.0
2021-11-18 10:35:00,73.66,73.74,73.6,73.71,94340.0,66.1643,66.2361,66.1104,66.2092,94340.0
2021-11-18 10:40:00,73.72,73.85,73.66,73.67,157393.0,66.2182,66.3349,66.1643,66.1732,157393.0
2021-11-18 10:45:00,73.68,73.78,73.67,73.74,83345.0,66.1822,66.272,66.1732,66.2361,83345.0
2021-11-18 10:50:00,73.73,73.84,73.67,73.7,92271.0,66.2271,66.3259,66.1732,66.2002,92271.0
2021-11-18 10:55:00,73.69,73.81,73.69,73.76,109984.0,66.1912,66.299,66.1912,66.2541,109984.0
2021-11-18 11:00:00,73.76,73.78,73.69,73.71,50803.0,66.2541,66.272,66.1912,66.2092,50803.0
2021-11-18 11:05:00,73.71,73.95,73.71,73.93,66699.0,66.2092,66.4247,66.2092,66.4068,66699.0
2021-11-18 11:10:00,73.94,74.1,73.93,74.09,121331.0,66.4158,66.5595,66.4068,66.5505,121331.0
2021-11-18 11:15:00,74.09,74.13,74.0,74.08,57401.0,66.5505,66.5864,66.4697,66.5415,57401.0
2021-11-18 11:20:00,74.09,74.1,73.99,74.05,44100.0,66.5505,66.5595,66.4607,66.5146,44100.0
2021-11-18 11:25:00,74.05,74.06,73.9,73.94,38105.0,66.5146,66.5236,66.3798,66.4158,38105.0
2021-11-18 11:30:00,73.94,74.07,73.89,74.0,45696.0,66.4158,66.5325,66.3709,66.4697,45696.0
2021-11-18 11:35:00,74.0,74.02,73.94,73.95,62802.0,66.4697,66.4876,66.4158,66.4247,62802.0
2021-11-18 11:40:00,73.95,73.98,73.85,73.86,38304.0,66.4247,66.4517,66.3349,66.3439,38304.0
2021-11-18 11:45:00,73.86,73.86,73.69,73.73,64687.0,66.3439,66.3439,66.1912,66.2271,64687.0
2021-11-18 11:50:00,73.73,73.83,73.73,73.82,22416.0,66.2271,66.317,66.2271,66.308,22416.0
2021-11-18 11:55:00,73.82,73.9,73.82,73.83,42934.0,66.308,66.3798,66.308,66.317,42934.0
2021-11-18 12:00:00,73.83,73.94,73.83,73.91,55465.0,66.317,66.4158,66.317,66.3888,55465.0
2021-11-18 12:05:00,73.92,73.94,73.84,73.86,50074.0,66.3978,66.4158,66.3259,66.3439,50074.0
2021-11-18 12:10:00,73.86,73.95,73.86,73.94,33179.0,66.3439,66.4247,66.3439,66.4158,33179.0
2021-11-18 12:15:00,73.93,73.99,73.88,73.88,29839.0,66.4068,66.4607,66.3619,66.3619,29839.0
2021-11-18 12:20:00,73.89,73.96,73.87,73.95,22110.0,66.3709,66.4337,66.3529,66.4247,22110.0
2021-11-18 12:25:00,73.95,73.97,73.92,73.94,30189.0,66.4247,66.4427,66.3978,66.4158,30189.0
2021-11-18 12:30:00,73.94,74.04,73.93,73.98,17786.0,66.4158,66.5056,66.4068,66.4517,17786.0
2021-11-18 12:35:00,73.99,74.02,73.92,74.01,17930.0,66.4607,66.4876,66.3978,66.4786,17930.0
2021-11-18 12:40:00,74.01,74.09,73.99,74.04,26459.0,66.4786,66.5505,66.4607,66.5056,26459.0
2021-11-18 12:45:00,74.04,74.04,73.93,73.96,75687.0,66.5056,66.5056,66.4068,66.4337,75687.0
2021-11-18 12:50:00,73.96,73.98,73.9,73.95,39726.0,66.4337,66.4517,66.3798,66.4247,39726.0
2021-11-18 12:55:00,73.94,73.96,73.9,73.96,15031.0,66.4158,66.4337,66.3798,66.4337,15031.0
2021-11-18 13:00:00,73.96,74.03,73.93,74.03,48740.0,66.4337,66.4966,66.4068,66.4966,48740.0
2021-11-18 13:05:00,74.02,74.06,74.02,74.04,44368.0,66.4876,66.5236,66.4876,66.5056,44368.0
2021-11-18 13:10:00,74.05,74.13,74.05,74.11,18455.0,66.5146,66.5864,66.5146,66.5685,18455.0
2021-11-18 13:15:00,74.11,74.12,74.0,74.01,21832.0,66.5685,66.5774,66.4697,66.4786,21832.0
2021-11-18 13:20:00,74.01,74.06,74.0,74.04,25778.0,66.4786,66.5236,66.4697,66.5056,25778.0
2021-11-18 13:25:00,74.05,74.08,74.01,74.07,13229.0,66.5146,66.5415,66.4786,66.5325,13229.0
2021-11-18 13:30:00,74.07,74.11,74.03,74.04,24479.0,66.5325,66.5685,66.4966,66.5056,24479.0
2021-11-18 13:35:00,74.04,74.09,74.04,74.08,20228.0,66.5056,66.5505,66.5056,66.5415,20228.0
2021-11-18 13:40:00,74.08,74.1,74.07,74.1,27887.0,66.5415,66.5595,66.5325,66.5595,27887.0
2021-11-18 13:45:00,74.11,74.17,74.1,74.15,40715.0,66.5685,66.6224,66.5595,66.6044,40715.0
2021-11-18 13:50:00,74.15,74.15,74.06,74.06,55635.0,66.6044,66.6044,66.5236,66.5236,55635.0
2021-11-18 13:55:00,74.06,74.11,74.06,74.1,27198.0,66.5236,66.5685,66.5236,66.5595,27198.0
2021-11-18 14:00:00,74.1,74.15,74.04,74.13,37498.0,66.5595,66.6044,66.5056,66.5864,37498.0
2021-11-18 14:05:00,74.12,74.12,74.02,74.02,28877.0,66.5774,66.5774,66.4876,66.4876,28877.0
2021-11-18 14:10:00,74.02,74.02,73.96,73.98,14555.0,66.4876,66.4876,66.4337,66.4517,14555.0
2021-11-18 14:15:00,73.98,74.04,73.97,73.97,25158.0,66.4517,66.5056,66.4427,66.4427,25158.0
2021-11-18 14:20:00,73.96,74.0,73.95,73.95,14585.0,66.4337,66.4697,66.4247,66.4247,14585.0
2021-11-18 14:25:00,73.95,73.95,73.88,73.91,15998.0,66.4247,66.4247,66.3619,66.3888,15998.0
2021-11-18 14:30:00,73.91,73.97,73.88,73.95,24989.0,66.3888,66.4427,66.3619,66.4247,24989.0
2021-11-18 14:35:00,73.96,74.01,73.93,73.98,32678.0,66.4337,66.4786,66.4068,66.4517,32678.0
2021-11-18 14:40:00,73.98,74.04,73.98,73.99,45410.0,66.4517,66.5056,66.4517,66.4607,45410.0
2021-11-18 14:45:00,73.99,74.04,73.97,74.03,23975.0,66.4607,66.5056,66.4427,66.4966,23975.0
2021-11-18 14:50:00,74.03,74.1,74.03,74.03,27119.0,66.4966,66.5595,66.4966,66.4966,27119.0
2021-11-18 14:55:00,74.03,74.11,74.02,74.1,32327.0,66.4966,66.5685,66.4876,66.5595,32327.0
2021-11-18 15:00:00,74.09,74.14,74.06,74.09,42109.0,66.5505,66.5954,66.5236,66.5505,42109.0
2021-11-18 15:05:00,74.1,74.13,74.07,74.08,59124.0,66.5595,66.5864,66.5325,66.5415,59124.0
2021-11-18 15:10:00,74.09,74.14,74.06,74.08,50695.0,66.5505,66.5954,66.5236,66.5415,50695.0
2021-11-18 15:15:00,74.09,74.12,74.02,74.05,59255.0,66.5505,66.5774,66.4876,66.5146,59255.0
2021-11-18 15:20:00,74.06,74.15,74.05,74.11,53111.0,66.5236,66.6044,66.5146,66.5685,53111.0
2021-11-18 15:25:00,74.12,74.21,74.11,74.14,151867.0,66.5774,66.6583,66.5685,66.5954,151867.0
2021-11-18 15:30:00,74.13,74.13,73.98,73.99,59913.0,66.5864,66.5864,66.4517,66.4607,59913.0
2021-11-18 15:35:00,73.98,74.02,73.94,73.95,56404.0,66.4517,66.4876,66.4158,66.4247,56404.0
2021-11-18 15:40:00,73.95,73.98,73.9,73.91,80065.0,66.4247,66.4517,66.3798,66.3888,80065.0
2021-11-18 15:45:00,73.9,74.05,73.9,73.99,148627.0,66.3798,66.5146,66.3798,66.4607,148627.0
2021-11-18 15:50:00,73.98,74.0,73.9,73.94,360313.0,66.4517,66.4697,66.3798,66.4158,360313.0
2021-11-18 15:55:00,73.95,74.05,73.94,74.05,372411.0,66.4247,66.5146,66.4158,66.5146,372411.0
2021-11-19 09:30:00,73.0,73.2,72.76,72.92,474284.0,65.5714,65.7511,65.3558,65.4996,474284.0
2021-11-19 09:35:00,72.93,72.96,72.6,72.64,157369.0,65.5085,65.5355,65.2121,65.2481,157369.0
2021-11-19 09:40:00,72.64,72.74,72.62,72.68,135853.0,65.2481,65.3379,65.2301,65.284,135853.0
2021-11-19 09:45:00,72.69,72.73,72.59,72.63,159474.0,65.293,65.3289,65.2031,65.2391,159474.0
2021-11-19 09:50:00,72.64,72.68,72.5,72.55,104661.0,65.2481,65.284,65.1223,65.1672,104661.0
2021-11-19 09:55:00,72.55,72.58,72.43,72.57,151068.0,65.1672,65.1942,65.0594,65.1852,151068.0
2021-11-19 10:00:00,72.56,72.57,72.32,72.38,347206.0,65.1762,65.1852,64.9606,65.0145,347206.0
2021-11-19 10:05:00,72.37,72.38,72.26,72.28,197109.0,65.0055,65.0145,64.9067,64.9247,197109.0
2021-11-19 10:10:00,72.28,72.56,72.28,72.55,96066.0,64.9247,65.1762,64.9247,65.1672,96066.0
2021-11-19 10:15:00,72.54,72.76,72.48,72.75,76373.0,65.1582,65.3558,65.1043,65.3469,76373.0
2021-11-19 10:20:00,72.74,72.82,72.64,72.81,84296.0,65.3379,65.4097,65.2481,65.4008,84296.0
2021-11-19 10:25:00,72.81,72.84,72.73,72.78,114967.0,65.4008,65.4277,65.3289,65.3738,114967.0
2021-11-19 10:30:00,72.78,72.84,72.72,72.8,60550.0,65.3738,65.4277,65.3199,65.3918,60550.0
2021-11-19 10:35:00,72.79,73.01,72.78,72.96,97797.0,65.3828,65.5804,65.3738,65.5355,97797.0
2021-11-19 10:40:00,72.95,73.12,72.93,73.07,84389.0,65.5265,65.6792,65.5085,65.6343,84389.0
2021-11-19 10:45:00,73.07,73.19,73.06,73.1,39557.0,65.6343,65.7421,65.6253,65.6612,39557.0
2021-11-19 10:50:00,73.12,73.15,72.99,73.09,80883.0,65.6792,65.7062,65.5624,65.6523,80883.0
2021-11-19 10:55:00,73.08,73.24,73.06,73.12,57373.0,65.6433,65.787,65.6253,65.6792,57373.0
2021-11-19 11:00:00,73.13,73.24,73.09,73.19,124470.0,65.6882,65.787,65.6523,65.7421,124470.0
2021-11-19 11:05:00,73.19,73.24,73.11,73.15,171365.0,65.7421,65.787,65.6702,65.7062,171365.0
2021-11-19 11:10:00,73.15,73.21,73.13,73.19,57035.0,65.7062,65.7601,65.6882,65.7421,57035.0
2021-11-19 11:15:00,73.2,73.27,73.14,73.25,69471.0,65.7511,65.8139,65.6972,65.796,69471.0
2021-11-19 11:20:00,73.25,73.25,73.07,73.08,67738.0,65.796,65.796,65.6343,65.6433,67738.0
2021-11-19 11:25:00,73.08,73.14,73.06,73.11,38376.0,65.6433,65.6972,65.6253,65.6702,38376.0
2021-11-19 11:30:00,73.08,73.15,73.06,73.07,28186.0,65.6433,65.7062,65.6253,65.6343,28186.0
2021-11-19 11:35:00,73.07,73.13,73.05,73.08,49684.0,65.6343,65.6882,65.6163,65.6433,49684.0
2021-11-19 11:40:00,73.09,73.19,73.09,73.19,36852.0,65.6523,65.7421,65.6523,65.7421,36852.0
2021-11-19 11:45:00,73.19,73.22,73.09,73.09,59278.0,65.7421,65.769,65.6523,65.6523,59278.0
2021-11-19 11:50:00,73.09,73.12,73.04,73.12,57376.0,65.6523,65.6792,65.6074,65.6792,57376.0
2021-11-19 11:55:00,73.13,73.17,73.08,73.16,39266.0,65.6882,65.7241,65.6433,65.7151,39266.0
2021-11-19 12:00:00,73.15,73.24,73.15,73.21,76785.0,65.7062,65.787,65.7062,65.7601,76785.0
2021-11-19 12:05:00,73.22,73.36,73.2,73.34,85897.0,65.769,65.8948,65.7511,65.8768,85897.0
2021-11-19 12:10:00,73.34,73.49,73.34,73.48,50619.0,65.8768,66.0116,65.8768,66.0026,50619.0
2021-11-19 12:15:00,73.48,73.52,73.4,73.42,69724.0,66.0026,66.0385,65.9307,65.9487,69724.0
2021-11-19 12:20:00,73.42,73.48,73.41,73.45,45920.0,65.9487,66.0026,65.9397,65.9756,45920.0
2021-11-19 12:25:00,73.44,73.56,73.43,73.56,59806.0,65.9666,66.0744,65.9577,66.0744,59806.0
2021-11-19 12:30:00,73.55,73.67,73.54,73.65,84393.0,66.0655,66.1732,66.0565,66.1553,84393.0
2021-11-19 12:35:00,73.66,73.76,73.66,73.75,55492.0,66.1643,66.2541,66.1643,66.2451,55492.0
2021-11-19 12:40:00,73.75,73.76,73.72,73.73,39192.0,66.2451,66.2541,66.2182,66.2271,39192.0
2021-11-19 12:45:00,73.73,73.77,73.68,73.71,51266.0,66.2271,66.2631,66.1822,66.2092,51266.0
2021-11-19 12:50:00,73.71,73.75,73.68,73.7,32843.0,66.2092,66.2451,66.1822,66.2002,32843.0
2021-11-19 12:55:00,73.7,73.71,73.66,73.68,62378.0,66.2002,66.2092,66.1643,66.1822,62378.0
2021-11-19 13:00:00,73.68,73.78,73.66,73.76,46593.0,66.1822,66.272,66.1643,66.2541,46593.0
2021-11-19 13:05:00,73.76,73.76,73.69,73.7,48114.0,66.2541,66.2541,66.1912,66.2002,48114.0
2021-11-19 13:10:00,73.71,73.79,73.68,73.73,61094.0,66.2092,66.281,66.1822,66.2271,61094.0
2021-11-19 13:15:00,73.73,73.73,73.64,73.66,39537.0,66.2271,66.2271,66.1463,66.1643,39537.0
2021-11-19 13:20:00,73.66,73.66,73.62,73.64,35462.0,66.1643,66.1643,66.1283,66.1463,35462.0
2021-11-19 13:25:00,73.64,73.67,73.58,73.62,61925.0,66.1463,66.1732,66.0924,66.1283,61925.0
2021-11-19 13:30:00,73.61,73.63,73.55,73.57,104067.0,66.1193,66.1373,66.0655,66.0834,104067.0
2021-11-19 13:35:00,73.57,73.58,73.36,73.38,143111.0,66.0834,66.0924,65.8948,65.9128,143111.0
2021-11-19 13:40:00,73.38,73.4,73.34,73.39,37874.0,65.9128,65.9307,65.8768,65.9217,37874.0
2021-11-19 13:45:00,73.39,73.39,73.25,73.27,35161.0,65.9217,65.9217,65.796,65.8139,35161.0
2021-11-19 13:50:00,73.25,73.34,73.22,73.34,37067.0,65.796,65.8768,65.769,65.8768,37067.0
2021-11-19 13:55:00,73.34,73.45,73.34,73.43,36565.0,65.8768,65.9756,65.8768,65.9577,36565.0
2021-11-19 14:00:00,73.42,73.44,73.38,73.41,47805.0,65.9487,65.9666,65.9128,65.9397,47805.0
2021-11-19 14:05:00,73.41,73.5,73.41,73.49,21685.0,65.9397,66.0205,65.9397,66.0116,21685.0
2021-11-19 14:10:00,73.49,73.5,73.43,73.44,22951.0,66.0116,66.0205,65.9577,65.9666,22951.0
2021-11-19 14:15:00,73.44,73.49,73.41,73.45,18374.0,65.9666,66.0116,65.9397,65.9756,18374.0
2021-11-19 14:20:00,73.45,73.49,73.45,73.48,23618.0,65.9756,66.0116,65.9756,66.0026,23618.0
2021-11-19 14:25:00,73.48,73.51,73.47,73.48,11677.0,66.0026,66.0295,65.9936,66.0026,11677.0
2021-11-19 14:30:00,73.48,73.51,73.38,73.43,33305.0,66.0026,66.0295,65.9128,65.9577,33305.0
2021-11-19 14:35:00,73.44,73.51,73.43,73.49,23194.0,65.9666,66.0295,65.9577,66.0116,23194.0
2021-11-19 14:40:00,73.5,73.57,73.41,73.45,49955.0,66.0205,66.0834,65.9397,65.9756,49955.0
2021-11-19 14:45:00,73.45,73.45,73.35,73.39,94450.0,65.9756,65.9756,65.8858,65.9217,94450.0
2021-11-19 14:50:00,73.4,73.42,73.38,73.42,38298.0,65.9307,65.9487,65.9128,65.9487,38298.0
2021-11-19 14:55:00,73.41,73.42,73.32,73.33,36508.0,65.9397,65.9487,65.8589,65.8678,36508.0
2021-11-19 15:00:00,73.33,73.43,73.32,73.38,45736.0,65.8678,65.9577,65.8589,65.9128,45736.0
2021-11-19 15:05:00,73.37,73.43,73.3,73.43,37626.0,65.9038,65.9577,65.8409,65.9577,37626.0
2021-11-19 15:10:00,73.42,73.47,73.39,73.44,32310.0,65.9487,65.9936,65.9217,65.9666,32310.0
2021-11-19 15:15:00,73.43,73.45,73.39,73.41,35733.0,65.9577,65.9756,65.9217,65.9397,35733.0
2021-11-19 15:20:00,73.4,73.42,73.35,73.4,64457.0,65.9307,65.9487,65.8858,65.9307,64457.0
2021-11-19 15:25:00,73.4,73.41,73.34,73.34,91113.0,65.9307,65.9397,65.8768,65.8768,91113.0
2021-11-19 15:30:00,73.34,73.47,73.31,73.47,140241.0,65.8768,65.9936,65.8499,65.9936,140241.0
2021-11-19 15:35:00,73.47,73.56,73.39,73.42,107331.0,65.9936,66.0744,65.9217,65.9487,107331.0
2021-11-19 15:40:00,73.44,73.45,73.36,73.39,134015.0,65.9666,65.9756,65.8948,65.9217,134015.0
2021-11-19 15:45:00,73.38,73.53,73.37,73.53,238957.0,65.9128,66.0475,65.9038,66.0475,238957.0
2021-11-19 15:50:00,73.53,73.53,73.35,73.36,234163.0,66.0475,66.0475,65.8858,65.8948,234163.0
2021-11-19 15:55:00,73.36,73.52,73.35,73.48,670463.0,65.8948,66.0385,65.8858,66.0026,670463.0
2021-11-22 09:30:00,74.26,74.84,74.26,74.65,864797.0,66.7032,67.2242,66.7032,67.0535,864797.0
2021-11-22 09:35:00,74.65,74.79,74.49,74.55,278445.0,67.0535,67.1793,66.9098,66.9637,278445.0
2021-11-22 09:40:00,74.54,74.58,74.23,74.44,124607.0,66.9547,66.9906,66.6763,66.8649,124607.0
2021-11-22 09:45:00,74.44,74.63,74.43,74.63,113704.0,66.8649,67.0356,66.8559,67.0356,113704.0
2021-11-22 09:50:00,74.62,74.82,74.53,74.67,136257.0,67.0266,67.2062,66.9457,67.0715,136257.0
2021-11-22 09:55:00,74.68,74.88,74.65,74.87,97303.0,67.0805,67.2601,67.0535,67.2511,97303.0
2021-11-22 10:00:00,74.87,75.09,74.87,75.08,145729.0,67.2511,67.4487,67.2511,67.4398,145729.0
2021-11-22 10:05:00,75.07,75.39,75.07,75.38,148806.0,67.4308,67.7182,67.4308,67.7092,148806.0
2021-11-22 10:10:00,75.38,75.49,75.34,75.35,74663.0,67.7092,67.808,67.6733,67.6823,74663.0
2021-11-22 10:15:00,75.35,75.49,75.3,75.33,110275.0,67.6823,67.808,67.6374,67.6643,110275.0
2021-11-22 10:20:00,75.33,75.37,75.25,75.35,87396.0,67.6643,67.7002,67.5925,67.6823,87396.0
2021-11-22 10:25:00,75.34,75.37,75.19,75.33,79739.0,67.6733,67.7002,67.5386,67.6643,79739.0
2021-11-22 10:30:00,75.33,75.42,75.27,75.31,58025.0,67.6643,67.7452,67.6104,67.6464,58025.0
2021-11-22 10:35:00,75.31,75.33,75.19,75.19,49065.0,67.6464,67.6643,67.5386,67.5386,49065.0
2021-11-22 10:40:00,75.19,75.29,75.13,75.18,107307.0,67.5386,67.6284,67.4847,67.5296,107307.0
2021-11-22 10:45:00,75.18,75.2,75.02,75.15,62040.0,67.5296,67.5475,67.3859,67.5026,62040.0
2021-11-22 10:50:00,75.15,75.24,75.07,75.1,56285.0,67.5026,67.5835,67.4308,67.4577,56285.0
2021-11-22 10:55:00,75.11,75.22,75.09,75.15,61197.0,67.4667,67.5655,67.4487,67.5026,61197.0
2021-11-22 11:00:00,75.15,75.19,74.94,75.07,61295.0,67.5026,67.5386,67.314,67.4308,61295.0
2021-11-22 11:05:00,75.08,75.12,75.0,75.01,43796.0,67.4398,67.4757,67.3679,67.3769,43796.0
2021-11-22 11:10:00,75.02,75.2,75.02,75.19,65484.0,67.3859,67.5475,67.3859,67.5386,65484.0
2021-11-22 11:15:00,75.2,75.3,75.19,75.25,84638.0,67.5475,67.6374,67.5386,67.5925,84638.0
2021-11-22 11:20:00,75.27,75.59,75.24,75.57,116410.0,67.6104,67.8979,67.5835,67.8799,116410.0
2021-11-22 11:25:00,75.57,75.58,75.37,75.42,131155.0,67.8799,67.8889,67.7002,67.7452,131155.0
2021-11-22 11:30:00,75.43,75.45,75.19,75.3,67110.0,67.7541,67.7721,67.5386,67.6374,67110.0
2021-11-22 11:35:00,75.3,75.41,75.29,75.39,143507.0,67.6374,67.7362,67.6284,67.7182,143507.0
2021-11-22 11:40:00,75.39,75.42,75.26,75.32,201217.0,67.7182,67.7452,67.6014,67.6553,201217.0
2021-11-22 11:45:00,75.31,75.32,75.19,75.28,86753.0,67.6464,67.6553,67.5386,67.6194,86753.0
2021-11-22 11:50:00,75.28,75.29,74.95,74.95,74430.0,67.6194,67.6284,67.323,67.323,74430.0
2021-11-22 11:55:00,74.95,75.01,74.57,74.72,336163.0,67.323,67.3769,66.9817,67.1164,336163.0
2021-11-22 12:00:00,74.73,74.87,74.69,74.86,58193.0,67.1254,67.2511,67.0894,67.2421,58193.0
2021-11-22 12:05:00,74.87,74.87,74.67,74.77,51942.0,67.2511,67.2511,67.0715,67.1613,51942.0
2021-11-22 12:10:00,74.76,74.89,74.75,74.85,49437.0,67.1523,67.2691,67.1433,67.2332,49437.0
2021-11-22 12:15:00,74.85,74.93,74.84,74.88,112078.0,67.2332,67.305,67.2242,67.2601,112078.0
2021-11-22 12:20:00,74.88,74.92,74.7,74.73,53820.0,67.2601,67.296,67.0984,67.1254,53820.0
2021-11-22 12:25:00,74.74,74.95,74.74,74.91,69687.0,67.1344,67.323,67.1344,67.2871,69687.0
2021-11-22 12:30:00,74.91,75.07,74.9,74.95,37450.0,67.2871,67.4308,67.2781,67.323,37450.0
2021-11-22 12:35:00,74.94,75.01,74.9,74.98,38813.0,67.314,67.3769,67.2781,67.3499,38813.0
2021-11-22 12:40:00,74.97,75.06,74.95,75.0,36126.0,67.341,67.4218,67.323,67.3679,36126.0
2021-11-22 12:45:00,75.0,75.0,74.87,74.89,53202.0,67.3679,67.3679,67.2511,67.2691,53202.0
2021-11-22 12:50:00,74.9,74.99,74.82,74.99,24688.0,67.2781,67.3589,67.2062,67.3589,24688.0
2021-11-22 12:55:00,74.99,75.07,74.93,75.04,113237.0,67.3589,67.4308,67.305,67.4038,113237.0
2021-11-22 13:00:00,75.04,75.16,75.01,75.12,43363.0,67.4038,67.5116,67.3769,67.4757,43363.0
2021-11-22 13:05:00,75.12,75.15,75.0,75.02,49330.0,67.4757,67.5026,67.3679,67.3859,49330.0
2021-11-22 13:10:00,75.01,75.06,74.97,74.98,43478.0,67.3769,67.4218,67.341,67.3499,43478.0
2021-11-22 13:15:00,74.98,74.98,74.87,74.9,24765.0,67.3499,67.3499,67.2511,67.2781,24765.0
2021-11-22 13:20:00,74.89,74.93,74.85,74.87,34227.0,67.2691,67.305,67.2332,67.2511,34227.0
2021-11-22 13:25:00,74.89,74.94,74.78,74.8,32570.0,67.2691,67.314,67.1703,67.1883,32570.0
2021-11-22 13:30:00,74.81,74.9,74.8,74.85,45097.0,67.1972,67.2781,67.1883,67.2332,45097.0
2021-11-22 13:35:00,74.86,74.99,74.85,74.95,36217.0,67.2421,67.3589,67.2332,67.323,36217.0
2021-11-22 13:40:00,74.95,74.99,74.87,74.96,41560.0,67.323,67.3589,67.2511,67.332,41560.0
2021-11-22 13:45:00,74.96,74.97,74.86,74.88,27293.0,67.332,67.341,67.2421,67.2601,27293.0
2021-11-22 13:50:00,74.88,74.94,74.86,74.9,71471.0,67.2601,67.314,67.2421,67.2781,71471.0
2021-11-22 13:55:00,74.91,74.92,74.86,74.87,45093.0,67.2871,67.296,67.2421,67.2511,45093.0
2021-11-22 14:00:00,74.86,74.95,74.8,74.93,61800.0,67.2421,67.323,67.1883,67.305,61800.0
2021-11-22 14:05:00,74.93,74.96,74.9,74.91,37318.0,67.305,67.332,67.2781,67.2871,37318.0
2021-11-22 14:10:00,74.91,74.94,74.88,74.93,45907.0,67.2871,67.314,67.2601,67.305,45907.0
2021-11-22 14:15:00,74.93,74.97,74.9,74.95,52206.0,67.305,67.341,67.2781,67.323,52206.0
2021-11-22 14:20:00,74.94,74.95,74.85,74.88,34046.0,67.314,67.323,67.2332,67.2601,34046.0
2021-11-22 14:25:00,74.88,75.01,74.87,74.99,36841.0,67.2601,67.3769,67.2511,67.3589,36841.0
2021-11-22 14:30:00,74.98,75.04,74.95,74.99,35857.0,67.3499,67.4038,67.323,67.3589,35857.0
2021-11-22 14:35:00,75.0,75.12,74.99,75.09,41719.0,67.3679,67.4757,67.3589,67.4487,41719.0
2021-11-22 14:40:00,75.08,75.1,75.03,75.09,18170.0,67.4398,67.4577,67.3948,67.4487,18170.0
2021-11-22 14:45:00,75.09,75.1,75.04,75.07,22843.0,67.4487,67.4577,67.4038,67.4308,22843.0
2021-11-22 14:50:00,75.07,75.19,75.06,75.18,33564.0,67.4308,67.5386,67.4218,67.5296,33564.0
2021-11-22 14:55:00,75.17,75.19,75.08,75.12,47834.0,67.5206,67.5386,67.4398,67.4757,47834.0
2021-11-22 15:00:00,75.12,75.18,74.98,75.15,77330.0,67.4757,67.5296,67.3499,67.5026,77330.0
2021-11-22 15:05:00,75.15,75.18,75.08,75.18,52273.0,67.5026,67.5296,67.4398,67.5296,52273.0
2021-11-22 15:10:00,75.17,75.19,75.07,75.1,72028.0,67.5206,67.5386,67.4308,67.4577,72028.0
2021-11-22 15:15:00,75.1,75.1,74.94,74.97,100228.0,67.4577,67.4577,67.314,67.341,100228.0
2021-11-22 15:20:00,74.98,74.99,74.92,74.98,44656.0,67.3499,67.3589,67.296,67.3499,44656.0
2021-11-22 15:25:00,74.98,74.99,74.86,74.88,85390.0,67.3499,67.3589,67.2421,67.2601,85390.0
2021-11-22 15:30:00,74.87,74.99,74.84,74.99,160489.0,67.2511,67.3589,67.2242,67.3589,160489.0
2021-11-22 15:35:00,74.98,75.02,74.9,74.94,303857.0,67.3499,67.3859,67.2781,67.314,303857.0
2021-11-22 15:40:00,74.93,74.95,74.72,74.73,260024.0,67.305,67.323,67.1164,67.1254,260024.0
2021-11-22 15:45:00,74.72,74.78,74.63,74.64,146932.0,67.1164,67.1703,67.0356,67.0445,146932.0
2021-11-22 15:50:00,74.64,74.64,74.39,74.39,254185.0,67.0445,67.0445,66.82,66.82,254185.0
2021-11-22 15:55:00,74.39,74.43,74.31,74.31,345438.0,66.82,66.8559,66.7481,66.7481,345438.0
2021-11-23 09:30:00,74.79,75.05,74.67,74.8,253925.0,67.1793,67.4128,67.0715,67.1883,253925.0
2021-11-23 09:35:00,74.78,74.84,74.48,74.63,283031.0,67.1703,67.2242,66.9008,67.0356,283031.0
2021-11-23 09:40:00,74.63,74.93,74.63,74.91,123068.0,67.0356,67.305,67.0356,67.2871,123068.0
2021-11-23 09:45:00,74.91,75.05,74.83,74.86,94296.0,67.2871,67.4128,67.2152,67.2421,94296.0
2021-11-23 09:50:00,74.86,75.05,74.84,75.04,67007.0,67.2421,67.4128,67.2242,67.4038,67007.0
2021-11-23 09:55:00,75.04,75.13,74.96,74.96,60714.0,67.4038,67.4847,67.332,67.332,60714.0
2021-11-23 10:00:00,74.97,75.07,74.91,75.0,70087.0,67.341,67.4308,67.2871,67.3679,70087.0
2021-11-23 10:05:00,75.0,75.1,74.94,75.03,108017.0,67.3679,67.4577,67.314,67.3948,108017.0
2021-11-23 10:10:00,75.03,75.15,74.98,75.08,62432.0,67.3948,67.5026,67.3499,67.4398,62432.0
2021-11-23 10:15:00,75.1,75.21,75.09,75.18,81474.0,67.4577,67.5565,67.4487,67.5296,81474.0
2021-11-23 10:20:00,75.19,75.21,75.07,75.07,80884.0,67.5386,67.5565,67.4308,67.4308,80884.0
2021-11-23 10:25:00,75.07,75.11,75.01,75.06,80329.0,67.4308,67.4667,67.3769,67.4218,80329.0
2021-11-23 10:30:00,75.07,75.17,74.96,75.04,116135.0,67.4308,67.5206,67.332,67.4038,116135.0
2021-11-23 10:35:00,75.03,75.05,74.88,74.91,51326.0,67.3948,67.4128,67.2601,67.2871,51326.0
2021-11-23 10:40:00,74.91,75.09,74.91,75.01,61779.0,67.2871,67.4487,67.2871,67.3769,61779.0
2021-11-23 10:45:00,75.01,75.23,74.98,75.21,55229.0,67.3769,67.5745,67.3499,67.5565,55229.0
2021-11-23 10:50:00,75.2,75.22,75.08,75.11,50880.0,67.5475,67.5655,67.4398,67.4667,50880.0
2021-11-23 10:55:00,75.1,75.12,74.96,74.99,95024.0,67.4577,67.4757,67.332,67.3589,95024.0
2021-11-23 11:00:00,74.99,75.09,74.81,74.95,170636.0,67.3589,67.4487,67.1972,67.323,170636.0
2021-11-23 11:05:00,74.94,74.96,74.79,74.89,93358.0,67.314,67.332,67.1793,67.2691,93358.0
2021-11-23 11:10:00,74.88,74.96,74.86,74.88,74884.0,67.2601,67.332,67.2421,67.2601,74884.0
2021-11-23 11:15:00,74.87,75.03,74.86,74.87,39838.0,67.2511,67.3948,67.2421,67.2511,39838.0
2021-11-23 11:20:00,74.86,74.91,74.8,74.82,36527.0,67.2421,67.2871,67.1883,67.2062,36527.0
2021-11-23 11:25:00,74.81,74.84,74.75,74.76,41947.0,67.1972,67.2242,67.1433,67.1523,41947.0
2021-11-23 11:30:00,74.76,74.89,74.71,74.71,53295.0,67.1523,67.2691,67.1074,67.1074,53295.0
2021-11-23 11:35:00,74.71,74.98,74.71,74.96,61553.0,67.1074,67.3499,67.1074,67.332,61553.0
2021-11-23 11:40:00,74.97,75.04,74.9,74.9,48079.0,67.341,67.4038,67.2781,67.2781,48079.0
2021-11-23 11:45:00,74.91,75.13,74.91,75.07,106884.0,67.2871,67.4847,67.2871,67.4308,106884.0
2021-11-23 11:50:00,75.07,75.12,74.99,75.0,54356.0,67.4308,67.4757,67.3589,67.3679,54356.0
2021-11-23 11:55:00,75.0,75.04,74.92,74.97,44172.0,67.3679,67.4038,67.296,67.341,44172.0
2021-11-23 12:00:00,74.95,75.0,74.83,74.86,34537.0,67.323,67.3679,67.2152,67.2421,34537.0
2021-11-23 12:05:00,74.86,74.87,74.81,74.85,23796.0,67.2421,67.2511,67.1972,67.2332,23796.0
2021-11-23 12:10:00,74.85,74.87,74.75,74.76,36273.0,67.2332,67.2511,67.1433,67.1523,36273.0
2021-11-23 12:15:00,74.77,74.84,74.77,74.83,34370.0,67.1613,67.2242,67.1613,67.2152,34370.0
2021-11-23 12:20:00,74.83,75.03,74.83,75.02,74776.0,67.2152,67.3948,67.2152,67.3859,74776.0
2021-11-23 12:25:00,75.03,75.06,74.92,74.92,61641.0,67.3948,67.4218,67.296,67.296,61641.0
2021-11-23 12:30:00,74.93,74.98,74.92,74.93,31165.0,67.305,67.3499,67.296,67.305,31165.0
2021-11-23 12:35:00,74.94,74.99,74.92,74.97,31820.0,67.314,67.3589,67.296,67.341,31820.0
2021-11-23 12:40:00,74.97,74.99,74.91,74.94,56242.0,67.341,67.3589,67.2871,67.314,56242.0
2021-11-23 12:45:00,74.95,75.06,74.92,74.98,118547.0,67.323,67.4218,67.296,67.3499,118547.0
2021-11-23 12:50:00,74.98,74.99,74.89,74.9,84547.0,67.3499,67.3589,67.2691,67.2781,84547.0
2021-11-23 12:55:00,74.9,74.92,74.84,74.91,51095.0,67.2781,67.296,67.2242,67.2871,51095.0
2021-11-23 13:00:00,74.91,75.0,74.89,74.95,112325.0,67.2871,67.3679,67.2691,67.323,112325.0
2021-11-23 13:05:00,74.95,74.98,74.9,74.92,19052.0,67.323,67.3499,67.2781,67.296,19052.0
2021-11-23 13:10:00,74.91,74.91,74.84,74.86,33270.0,67.2871,67.2871,67.2242,67.2421,33270.0
2021-11-23 13:15:00,74.86,74.91,74.81,74.81,24049.0,67.2421,67.2871,67.1972,67.1972,24049.0
2021-11-23 13:20:00,74.82,74.89,74.81,74.88,24852.0,67.2062,67.2691,67.1972,67.2601,24852.0
2021-11-23 13:25:00,74.88,74.96,74.88,74.95,113427.0,67.2601,67.332,67.2601,67.323,113427.0
2021-11-23 13:30:00,74.94,75.03,74.94,75.02,34479.0,67.314,67.3948,67.314,67.3859,34479.0
2021-11-23 13:35:00,75.01,75.11,75.01,75.07,25836.0,67.3769,67.4667,67.3769,67.4308,25836.0
2021-11-23 13:40:00,75.06,75.1,75.0,75.02,33274.0,67.4218,67.4577,67.3679,67.3859,33274.0
2021-11-23 13:45:00,75.01,75.12,75.0,75.1,43359.0,67.3769,67.4757,67.3679,67.4577,43359.0
2021-11-23 13:50:00,75.1,75.15,75.1,75.15,39233.0,67.4577,67.5026,67.4577,67.5026,39233.0
2021-11-23 13:55:00,75.14,75.15,75.01,75.02,73960.0,67.4937,67.5026,67.3769,67.3859,73960.0
2021-11-23 14:00:00,75.02,75.05,74.97,74.98,28288.0,67.3859,67.4128,67.341,67.3499,28288.0
2021-11-23 14:05:00,74.99,75.12,74.98,75.12,65208.0,67.3589,67.4757,67.3499,67.4757,65208.0
2021-11-23 14:10:00,75.12,75.15,75.06,75.07,58026.0,67.4757,67.5026,67.4218,67.4308,58026.0
2021-11-23 14:15:00,75.07,75.07,74.93,74.93,52170.0,67.4308,67.4308,67.305,67.305,52170.0
2021-11-23 14:20:00,74.94,75.06,74.94,75.03,28075.0,67.314,67.4218,67.314,67.3948,28075.0
2021-11-23 14:25:00,75.05,75.1,75.02,75.04,25969.0,67.4128,67.4577,67.3859,67.4038,25969.0
2021-11-23 14:30:00,75.03,75.07,74.93,74.96,32499.0,67.3948,67.4308,67.305,67.332,32499.0
2021-11-23 14:35:00,74.96,75.07,74.96,74.99,28387.0,67.332,67.4308,67.332,67.3589,28387.0
2021-11-23 14:40:00,75.0,75.07,75.0,75.07,41521.0,67.3679,67.4308,67.3679,67.4308,41521.0
2021-11-23 14:45:00,75.07,75.2,75.05,75.2,111953.0,67.4308,67.5475,67.4128,67.5475,111953.0
2021-11-23 14:50:00,75.2,75.32,75.08,75.28,97968.0,67.5475,67.6553,67.4398,67.6194,97968.0
2021-11-23 14:55:00,75.27,75.33,75.24,75.3,53393.0,67.6104,67.6643,67.5835,67.6374,53393.0
2021-11-23 15:00:00,75.29,75.32,75.25,75.3,43618.0,67.6284,67.6553,67.5925,67.6374,43618.0
2021-11-23 15:05:00,75.31,75.44,75.3,75.41,89524.0,67.6464,67.7631,67.6374,67.7362,89524.0
2021-11-23 15:10:00,75.4,75.4,75.24,75.26,64751.0,67.7272,67.7272,67.5835,67.6014,64751.0
2021-11-23 15:15:00,75.26,75.3,75.05,75.06,62452.0,67.6014,67.6374,67.4128,67.4218,62452.0
2021-11-23 15:20:00,75.06,75.2,75.06,75.17,102227.0,67.4218,67.5475,67.4218,67.5206,102227.0
2021-11-23 15:25:00,75.18,75.25,75.13,75.16,73046.0,67.5296,67.5925,67.4847,67.5116,73046.0
2021-11-23 15:30:00,75.16,75.23,75.12,75.15,132684.0,67.5116,67.5745,67.4757,67.5026,132684.0
2021-11-23 15:35:00,75.16,75.33,75.12,75.26,152387.0,67.5116,67.6643,67.4757,67.6014,152387.0
2021-11-23 15:40:00,75.27,75.36,75.26,75.27,169391.0,67.6104,67.6913,67.6014,67.6104,169391.0
2021-11-23 15:45:00,75.28,75.35,75.25,75.33,205494.0,67.6194,67.6823,67.5925,67.6643,205494.0
2021-11-23 15:50:00,75.34,75.55,75.33,75.48,294872.0,67.6733,67.8619,67.6643,67.7991,294872.0
2021-11-23 15:55:00,75.48,75.48,75.41,75.44,229909.0,67.7991,67.7991,67.7362,67.7631,229909.0
2021-11-24 09:30:00,75.12,75.28,74.94,75.08,255794.0,67.4757,67.6194,67.314,67.4398,255794.0
2021-11-24 09:35:00,75.08,75.38,75.07,75.32,99857.0,67.4398,67.7092,67.4308,67.6553,99857.0
2021-11-24 09:40:00,75.33,75.33,75.13,75.28,101310.0,67.6643,67.6643,67.4847,67.6194,101310.0
2021-11-24 09:45:00,75.28,75.61,75.24,75.44,132668.0,67.6194,67.9158,67.5835,67.7631,132668.0
2021-11-24 09:50:00,75.45,75.49,75.28,75.3,75457.0,67.7721,67.808,67.6194,67.6374,75457.0
2021-11-24 09:55:00,75.31,75.38,75.23,75.33,73771.0,67.6464,67.7092,67.5745,67.6643,73771.0
2021-11-24 10:00:00,75.32,75.34,75.16,75.24,117536.0,67.6553,67.6733,67.5116,67.5835,117536.0
2021-11-24 10:05:00,75.26,75.53,75.22,75.49,163589.0,67.6014,67.844,67.5655,67.808,163589.0
2021-11-24 10:10:00,75.49,75.73,75.46,75.72,207118.0,67.808,68.0236,67.7811,68.0146,207118.0
2021-11-24 10:15:00,75.72,75.76,75.65,75.65,47235.0,68.0146,68.0506,67.9518,67.9518,47235.0
2021-11-24 10:20:00,75.66,75.71,75.44,75.46,71010.0,67.9607,68.0056,67.7631,67.7811,71010.0
2021-11-24 10:25:00,75.45,75.58,75.45,75.54,47513.0,67.7721,67.8889,67.7721,67.8529,47513.0
2021-11-24 10:30:00,75.53,75.53,75.44,75.5,48601.0,67.844,67.844,67.7631,67.817,48601.0
2021-11-24 10:35:00,75.5,75.52,75.43,75.48,56905.0,67.817,67.835,67.7541,67.7991,56905.0
2021-11-24 10:40:00,75.49,75.5,75.34,75.36,69426.0,67.808,67.817,67.6733,67.6913,69426.0
2021-11-24 10:45:00,75.36,75.45,75.31,75.43,60173.0,67.6913,67.7721,67.6464,67.7541,60173.0
2021-11-24 10:50:00,75.42,75.47,75.28,75.29,191170.0,67.7452,67.7901,67.6194,67.6284,191170.0
2021-11-24 10:55:00,75.29,75.36,75.28,75.3,61848.0,67.6284,67.6913,67.6194,67.6374,61848.0
2021-11-24 11:00:00,75.3,75.41,75.3,75.37,65262.0,67.6374,67.7362,67.6374,67.7002,65262.0
2021-11-24 11:05:00,75.36,75.45,75.35,75.41,32859.0,67.6913,67.7721,67.6823,67.7362,32859.0
2021-11-24 11:10:00,75.4,75.46,75.28,75.33,54327.0,67.7272,67.7811,67.6194,67.6643,54327.0
2021-11-24 11:15:00,75.33,75.4,75.32,75.34,50289.0,67.6643,67.7272,67.6553,67.6733,50289.0
2021-11-24 11:20:00,75.34,75.39,75.26,75.28,66153.0,67.6733,67.7182,67.6014,67.6194,66153.0
2021-11-24 11:25:00,75.29,75.3,75.18,75.21,89932.0,67.6284,67.6374,67.5296,67.5565,89932.0
2021-11-24 11:30:00,75.2,75.26,75.01,75.04,104437.0,67.5475,67.6014,67.3769,67.4038,104437.0
2021-11-24 11:35:00,75.04,75.05,74.92,74.96,60151.0,67.4038,67.4128,67.296,67.332,60151.0
2021-11-24 11:40:00,74.96,74.98,74.87,74.91,30829.0,67.332,67.3499,67.2511,67.2871,30829.0
2021-11-24 11:45:00,74.9,75.01,74.86,75.0,76991.0,67.2781,67.3769,67.2421,67.3679,76991.0
2021-11-24 11:50:00,75.02,75.11,75.01,75.07,52545.0,67.3859,67.4667,67.3769,67.4308,52545.0
2021-11-24 11:55:00,75.08,75.08,74.97,75.03,32022.0,67.4398,67.4398,67.341,67.3948,32022.0
2021-11-24 12:00:00,75.04,75.07,74.99,75.0,33318.0,67.4038,67.4308,67.3589,67.3679,33318.0
2021-11-24 12:05:00,75.0,75.07,74.97,74.98,68664.0,67.3679,67.4308,67.341,67.3499,68664.0
2021-11-24 12:10:00,74.99,75.13,74.98,75.12,58022.0,67.3589,67.4847,67.3499,67.4757,58022.0
2021-11-24 12:15:00,75.12,75.13,75.03,75.1,38393.0,67.4757,67.4847,67.3948,67.4577,38393.0
2021-11-24 12:20:00,75.1,75.27,75.1,75.26,50172.0,67.4577,67.6104,67.4577,67.6014,50172.0
2021-11-24 12:25:00,75.25,75.25,75.16,75.17,27142.0,67.5925,67.5925,67.5116,67.5206,27142.0
2021-11-24 12:30:00,75.16,75.27,75.16,75.26,13657.0,67.5116,67.6104,67.5116,67.6014,13657.0
2021-11-24 12:35:00,75.27,75.27,75.21,75.22,21325.0,67.6104,67.6104,67.5565,67.5655,21325.0
2021-11-24 12:40:00,75.22,75.25,75.19,75.22,22482.0,67.5655,67.5925,67.5386,67.5655,22482.0
2021-11-24 12:45:00,75.22,75.28,75.2,75.26,38024.0,67.5655,67.6194,67.5475,67.6014,38024.0
2021-11-24 12:50:00,75.27,75.28,75.17,75.25,25519.0,67.6104,67.6194,67.5206,67.5925,25519.0
2021-11-24 12:55:00,75.25,75.27,75.23,75.26,39668.0,67.5925,67.6104,67.5745,67.6014,39668.0
2021-11-24 13:00:00,75.26,75.31,75.25,75.28,25939.0,67.6014,67.6464,67.5925,67.6194,25939.0
2021-11-24 13:05:00,75.28,75.29,75.19,75.21,49547.0,67.6194,67.6284,67.5386,67.5565,49547.0
2021-11-24 13:10:00,75.21,75.25,75.2,75.22,23719.0,67.5565,67.5925,67.5475,67.5655,23719.0
2021-11-24 13:15:00,75.22,75.3,75.22,75.27,32275.0,67.5655,67.6374,67.5655,67.6104,32275.0
2021-11-24 13:20:00,75.27,75.32,75.26,75.28,24533.0,67.6104,67.6553,67.6014,67.6194,24533.0
2021-11-24 13:25:00,75.27,75.29,75.24,75.26,32711.0,67.6104,67.6284,67.5835,67.6014,32711.0
2021-11-24 13:30:00,75.26,75.29,75.22,75.28,23240.0,67.6014,67.6284,67.5655,67.6194,23240.0
2021-11-24 13:35:00,75.29,75.3,75.21,75.23,29389.0,67.6284,67.6374,67.5565,67.5745,29389.0
2021-11-24 13:40:00,75.24,75.34,75.21,75.33,140561.0,67.5835,67.6733,67.5565,67.6643,140561.0
2021-11-24 13:45:00,75.33,75.38,75.33,75.38,15690.0,67.6643,67.7092,67.6643,67.7092,15690.0
2021-11-24 13:50:00,75.39,75.44,75.37,75.39,72517.0,67.7182,67.7631,67.7002,67.7182,72517.0
2021-11-24 13:55:00,75.38,75.41,75.36,75.37,40376.0,67.7092,67.7362,67.6913,67.7002,40376.0
2021-11-24 14:00:00,75.37,75.45,75.3,75.33,89270.0,67.7002,67.7721,67.6374,67.6643,89270.0
2021-11-24 14:05:00,75.33,75.35,75.2,75.27,74469.0,67.6643,67.6823,67.5475,67.6104,74469.0
2021-11-24 14:10:00,75.28,75.3,75.21,75.28,49032.0,67.6194,67.6374,67.5565,67.6194,49032.0
2021-11-24 14:15:00,75.28,75.32,75.28,75.3,38513.0,67.6194,67.6553,67.6194,67.6374,38513.0
2021-11-24 14:20:00,75.3,75.33,75.25,75.33,20140.0,67.6374,67.6643,67.5925,67.6643,20140.0
2021-11-24 14:25:00,75.33,75.37,75.24,75.25,22661.0,67.6643,67.7002,67.5835,67.5925,22661.0
2021-11-24 14:30:00,75.26,75.33,75.26,75.3,53856.0,67.6014,67.6643,67.6014,67.6374,53856.0
2021-11-24 14:35:00,75.3,75.35,75.28,75.32,34149.0,67.6374,67.6823,67.6194,67.6553,34149.0
2021-11-24 14:40:00,75.31,75.37,75.29,75.36,22448.0,67.6464,67.7002,67.6284,67.6913,22448.0
2021-11-24 14:45:00,75.36,75.39,75.32,75.33,41685.0,67.6913,67.7182,67.6553,67.6643,41685.0
2021-11-24 14:50:00,75.33,75.39,75.32,75.36,35701.0,67.6643,67.7182,67.6553,67.6913,35701.0
2021-11-24 14:55:00,75.36,75.4,75.33,75.39,107277.0,67.6913,67.7272,67.6643,67.7182,107277.0
2021-11-24 15:00:00,75.39,75.53,75.36,75.53,264995.0,67.7182,67.844,67.6913,67.844,264995.0
2021-11-24 15:05:00,75.53,75.56,75.5,75.56,139504.0,67.844,67.8709,67.817,67.8709,139504.0
2021-11-24 15:10:00,75.55,75.59,75.51,75.56,148197.0,67.8619,67.8979,67.826,67.8709,148197.0
2021-11-24 15:15:00,75.56,75.57,75.41,75.46,97956.0,67.8709,67.8799,67.7362,67.7811,97956.0
2021-11-24 15:20:00,75.47,75.5,75.45,75.46,93259.0,67.7901,67.817,67.7721,67.7811,93259.0
2021-11-24 15:25:00,75.45,75.56,75.45,75.54,68044.0,67.7721,67.8709,67.7721,67.8529,68044.0
2021-11-24 15:30:00,75.53,75.54,75.37,75.39,129258.0,67.844,67.8529,67.7002,67.7182,129258.0
2021-11-24 15:35:00,75.39,75.45,75.39,75.41,162759.0,67.7182,67.7721,67.7182,67.7362,162759.0
2021-11-24 15:40:00,75.41,75.45,75.34,75.44,170213.0,67.7362,67.7721,67.6733,67.7631,170213.0
2021-11-24 15:45:00,75.44,75.44,75.29,75.3,110611.0,67.7631,67.7631,67.6284,67.6374,110611.0
2021-11-24 15:50:00,75.29,75.34,75.22,75.32,147764.0,67.6284,67.6733,67.5655,67.6553,147764.0
2021-11-24 15:55:00,75.33,75.35,75.25,75.26,402748.0,67.6643,67.6823,67.5925,67.6014,402748.0
2021-11-26 09:30:00,72.76,72.9,71.32,71.39,972138.0,65.3558,65.4816,64.0624,64.1253,972138.0
2021-11-26 09:35:00,71.39,71.87,71.36,71.56,842603.0,64.1253,64.5564,64.0983,64.278,842603.0
2021-11-26 09:40:00,71.56,71.57,71.23,71.32,458417.0,64.278,64.2869,63.9815,64.0624,458417.0
2021-11-26 09:45:00,71.3,71.45,71.11,71.13,248088.0,64.0444,64.1792,63.8738,63.8917,248088.0
2021-11-26 09:50:00,71.14,71.14,70.84,71.03,239965.0,63.9007,63.9007,63.6312,63.8019,239965.0
2021-11-26 09:55:00,71.01,71.01,70.78,70.85,202701.0,63.7839,63.7839,63.5773,63.6402,202701.0
2021-11-26 10:00:00,70.85,71.08,70.72,70.9,335481.0,63.6402,63.8468,63.5234,63.6851,335481.0
2021-11-26 10:05:00,70.91,71.12,70.81,71.01,267308.0,63.6941,63.8827,63.6043,63.7839,267308.0
2021-11-26 10:10:00,71.01,71.05,70.61,70.65,234053.0,63.7839,63.8199,63.4246,63.4606,234053.0
2021-11-26 10:15:00,70.64,70.71,70.45,70.64,230743.0,63.4516,63.5145,63.2809,63.4516,230743.0
2021-11-26 10:20:00,70.65,71.23,70.62,71.13,281814.0,63.4606,63.9815,63.4336,63.8917,281814.0
2021-11-26 10:25:00,71.13,71.14,70.78,70.99,246565.0,63.8917,63.9007,63.5773,63.766,246565.0
2021-11-26 10:30:00,70.98,71.02,70.73,70.91,163431.0,63.757,63.7929,63.5324,63.6941,163431.0
2021-11-26 10:35:00,70.92,71.09,70.8,71.05,187787.0,63.7031,63.8558,63.5953,63.8199,187787.0
2021-11-26 10:40:00,71.05,71.16,71.02,71.07,435576.0,63.8199,63.9187,63.7929,63.8378,435576.0
2021-11-26 10:45:00,71.08,71.09,70.89,71.08,225471.0,63.8468,63.8558,63.6761,63.8468,225471.0
2021-11-26 10:50:00,71.08,71.12,70.87,70.98,364511.0,63.8468,63.8827,63.6582,63.757,364511.0
2021-11-26 10:55:00,70.97,70.98,70.78,70.81,282284.0,63.748,63.757,63.5773,63.6043,282284.0
2021-11-26 11:00:00,70.8,70.8,70.63,70.65,119252.0,63.5953,63.5953,63.4426,63.4606,119252.0
2021-11-26 11:05:00,70.65,70.93,70.65,70.77,187749.0,63.4606,63.7121,63.4606,63.5684,187749.0
2021-11-26 11:10:00,70.77,70.83,70.57,70.59,298358.0,63.5684,63.6222,63.3887,63.4067,298358.0
2021-11-26 11:15:00,70.58,70.59,70.41,70.44,237622.0,63.3977,63.4067,63.245,63.2719,237622.0
2021-11-26 11:20:00,70.44,70.44,70.3,70.4,180961.0,63.2719,63.2719,63.1462,63.236,180961.0
2021-11-26 11:25:00,70.4,70.56,70.39,70.51,175655.0,63.236,63.3797,63.227,63.3348,175655.0
2021-11-26 11:30:00,70.51,70.61,70.43,70.59,103231.0,63.3348,63.4246,63.2629,63.4067,103231.0
2021-11-26 11:35:00,70.58,71.06,70.58,71.04,243308.0,63.3977,63.8288,63.3977,63.8109,243308.0
2021-11-26 11:40:00,71.03,71.03,70.68,70.84,149622.0,63.8019,63.8019,63.4875,63.6312,149622.0
2021-11-26 11:45:00,70.85,70.99,70.78,70.87,258400.0,63.6402,63.766,63.5773,63.6582,258400.0
2021-11-26 11:50:00,70.88,70.9,70.64,70.65,157569.0,63.6672,63.6851,63.4516,63.4606,157569.0
2021-11-26 11:55:00,70.65,70.84,70.62,70.75,164061.0,63.4606,63.6312,63.4336,63.5504,164061.0
2021-11-26 12:00:00,70.74,70.91,70.71,70.83,187365.0,63.5414,63.6941,63.5145,63.6222,187365.0
2021-11-26 12:05:00,70.82,71.24,70.8,71.22,290940.0,63.6133,63.9905,63.5953,63.9726,290940.0
2021-11-26 12:10:00,71.22,71.44,71.21,71.41,302740.0,63.9726,64.1702,63.9636,64.1432,302740.0
2021-11-26 12:15:00,71.41,71.42,71.1,71.11,454221.0,64.1432,64.1522,63.8648,63.8738,454221.0
2021-11-26 12:20:00,71.11,71.25,71.03,71.21,485127.0,63.8738,63.9995,63.8019,63.9636,485127.0
2021-11-26 12:25:00,71.21,71.3,71.12,71.28,206722.0,63.9636,64.0444,63.8827,64.0265,206722.0
2021-11-26 12:30:00,71.27,71.75,71.23,71.74,412759.0,64.0175,64.4486,63.9815,64.4396,412759.0
2021-11-26 12:35:00,71.74,72.01,71.74,71.79,422915.0,64.4396,64.6822,64.4396,64.4846,422915.0
2021-11-26 12:40:00,71.79,71.9,71.7,71.88,370264.0,64.4846,64.5834,64.4037,64.5654,370264.0
2021-11-26 12:45:00,71.88,71.99,71.77,71.87,632555.0,64.5654,64.6642,64.4666,64.5564,632555.0
2021-11-26 12:50:00,71.86,71.86,71.26,71.28,500933.0,64.5474,64.5474,64.0085,64.0265,500933.0
2021-11-26 12:55:00,71.28,71.6,71.26,71.47,606513.0,64.0265,64.3139,64.0085,64.1971,606513.0
2021-11-29 09:30:00,72.85,72.95,72.39,72.45,592179.0,65.4367,65.5265,65.0235,65.0774,592179.0
2021-11-29 09:35:00,72.45,72.53,72.22,72.25,355041.0,65.0774,65.1493,64.8708,64.8977,355041.0
2021-11-29 09:40:00,72.26,72.41,72.15,72.36,158343.0,64.9067,65.0415,64.8079,64.9965,158343.0
2021-11-29 09:45:00,72.36,72.38,72.09,72.12,318686.0,64.9965,65.0145,64.754,64.781,318686.0
2021-11-29 09:50:00,72.13,72.13,71.78,71.88,297858.0,64.79,64.79,64.4756,64.5654,297858.0
2021-11-29 09:55:00,71.88,71.91,71.7,71.88,208073.0,64.5654,64.5923,64.4037,64.5654,208073.0
2021-11-29 10:00:00,71.86,72.05,71.76,71.88,173907.0,64.5474,64.7181,64.4576,64.5654,173907.0
2021-11-29 10:05:00,71.86,72.03,71.72,71.87,205014.0,64.5474,64.7001,64.4217,64.5564,205014.0
2021-11-29 10:10:00,71.85,71.94,71.72,71.72,77587.0,64.5384,64.6193,64.4217,64.4217,77587.0
2021-11-29 10:15:00,71.71,71.9,71.68,71.9,80500.0,64.4127,64.5834,64.3857,64.5834,80500.0
2021-11-29 10:20:00,71.9,71.93,71.71,71.78,94932.0,64.5834,64.6103,64.4127,64.4756,94932.0
2021-11-29 10:25:00,71.78,71.79,71.54,71.54,88793.0,64.4756,64.4846,64.26,64.26,88793.0
2021-11-29 10:30:00,71.54,71.57,71.34,71.4,189297.0,64.26,64.2869,64.0803,64.1342,189297.0
2021-11-29 10:35:00,71.4,71.56,71.19,71.28,89166.0,64.1342,64.278,63.9456,64.0265,89166.0
2021-11-29 10:40:00,71.29,71.31,71.09,71.22,93992.0,64.0354,64.0534,63.8558,63.9726,93992.0
2021-11-29 10:45:00,71.22,71.36,71.18,71.19,109710.0,63.9726,64.0983,63.9366,63.9456,109710.0
2021-11-29 10:50:00,71.17,71.36,71.14,71.27,90408.0,63.9276,64.0983,63.9007,64.0175,90408.0
2021-11-29 10:55:00,71.27,71.42,71.25,71.32,61942.0,64.0175,64.1522,63.9995,64.0624,61942.0
2021-11-29 11:00:00,71.31,71.54,71.29,71.52,85328.0,64.0534,64.26,64.0354,64.242,85328.0
2021-11-29 11:05:00,71.51,71.63,71.51,71.54,92598.0,64.233,64.3408,64.233,64.26,92598.0
2021-11-29 11:10:00,71.53,71.6,71.52,71.55,51681.0,64.251,64.3139,64.242,64.269,51681.0
2021-11-29 11:15:00,71.55,71.62,71.42,71.42,88546.0,64.269,64.3319,64.1522,64.1522,88546.0
2021-11-29 11:20:00,71.43,71.56,71.43,71.48,63224.0,64.1612,64.278,64.1612,64.2061,63224.0
2021-11-29 11:25:00,71.46,71.46,71.2,71.22,72214.0,64.1881,64.1881,63.9546,63.9726,72214.0
2021-11-29 11:30:00,71.23,71.32,71.17,71.22,68483.0,63.9815,64.0624,63.9276,63.9726,68483.0
2021-11-29 11:35:00,71.23,71.44,71.23,71.42,86945.0,63.9815,64.1702,63.9815,64.1522,86945.0
2021-11-29 11:40:00,71.42,71.57,71.4,71.56,58732.0,64.1522,64.2869,64.1342,64.278,58732.0
2021-11-29 11:45:00,71.56,71.68,71.53,71.63,39752.0,64.278,64.3857,64.251,64.3408,39752.0
2021-11-29 11:50:00,71.62,71.71,71.56,71.7,57561.0,64.3319,64.4127,64.278,64.4037,57561.0
2021-11-29 11:55:00,71.7,71.71,71.57,71.64,72253.0,64.4037,64.4127,64.2869,64.3498,72253.0
2021-11-29 12:00:00,71.63,71.76,71.6,71.76,54153.0,64.3408,64.4576,64.3139,64.4576,54153.0
2021-11-29 12:05:00,71.77,71.83,71.74,71.76,52623.0,64.4666,64.5205,64.4396,64.4576,52623.0
2021-11-29 12:10:00,71.77,71.94,71.74,71.87,81359.0,64.4666,64.6193,64.4396,64.5564,81359.0
2021-11-29 12:15:00,71.88,71.97,71.85,71.96,196925.0,64.5654,64.6462,64.5384,64.6373,196925.0
2021-11-29 12:20:00,71.95,72.26,71.95,72.26,74805.0,64.6283,64.9067,64.6283,64.9067,74805.0
2021-11-29 12:25:00,72.25,72.26,72.12,72.14,178231.0,64.8977,64.9067,64.781,64.7989,178231.0
2021-11-29 12:30:00,72.15,72.3,72.13,72.27,63597.0,64.8079,64.9427,64.79,64.9157,63597.0
2021-11-29 12:35:00,72.26,72.31,72.18,72.29,67030.0,64.9067,64.9516,64.8349,64.9337,67030.0
2021-11-29 12:40:00,72.29,72.38,72.28,72.37,39701.0,64.9337,65.0145,64.9247,65.0055,39701.0
2021-11-29 12:45:00,72.36,72.38,72.33,72.35,51581.0,64.9965,65.0145,64.9696,64.9876,51581.0
2021-11-29 12:50:00,72.35,72.4,72.29,72.38,44597.0,64.9876,65.0325,64.9337,65.0145,44597.0
2021-11-29 12:55:00,72.38,72.49,72.37,72.44,52493.0,65.0145,65.1133,65.0055,65.0684,52493.0
2021-11-29 13:00:00,72.44,72.47,72.4,72.4,40097.0,65.0684,65.0954,65.0325,65.0325,40097.0
2021-11-29 13:05:00,72.39,72.56,72.38,72.53,36596.0,65.0235,65.1762,65.0145,65.1493,36596.0
2021-11-29 13:10:00,72.52,72.54,72.39,72.42,50129.0,65.1403,65.1582,65.0235,65.0504,50129.0
2021-11-29 13:15:00,72.41,72.44,72.26,72.35,49995.0,65.0415,65.0684,64.9067,64.9876,49995.0
2021-11-29 13:20:00,72.36,72.38,72.29,72.33,25521.0,64.9965,65.0145,64.9337,64.9696,25521.0
2021-11-29 13:25:00,72.32,72.37,72.26,72.37,38573.0,64.9606,65.0055,64.9067,65.0055,38573.0
2021-11-29 13:30:00,72.37,72.45,72.3,72.4,69312.0,65.0055,65.0774,64.9427,65.0325,69312.0
2021-11-29 13:35:00,72.4,72.4,72.2,72.2,95645.0,65.0325,65.0325,64.8528,64.8528,95645.0
2021-11-29 13:40:00,72.21,72.22,72.1,72.11,59054.0,64.8618,64.8708,64.763,64.772,59054.0
2021-11-29 13:45:00,72.1,72.16,72.07,72.09,57955.0,64.763,64.8169,64.7361,64.754,57955.0
2021-11-29 13:50:00,72.09,72.15,72.05,72.13,44086.0,64.754,64.8079,64.7181,64.79,44086.0
2021-11-29 13:55:00,72.13,72.19,72.07,72.18,53325.0,64.79,64.8438,64.7361,64.8349,53325.0
2021-11-29 14:00:00,72.19,72.24,72.08,72.23,34373.0,64.8438,64.8888,64.745,64.8798,34373.0
2021-11-29 14:05:00,72.23,72.27,72.13,72.14,38625.0,64.8798,64.9157,64.79,64.7989,38625.0
2021-11-29 14:10:00,72.14,72.2,72.12,72.18,26581.0,64.7989,64.8528,64.781,64.8349,26581.0
2021-11-29 14:15:00,72.19,72.2,72.09,72.12,40575.0,64.8438,64.8528,64.754,64.781,40575.0
2021-11-29 14:20:00,72.12,72.18,72.02,72.06,41603.0,64.781,64.8349,64.6911,64.7271,41603.0
2021-11-29 14:25:00,72.07,72.15,72.07,72.09,33001.0,64.7361,64.8079,64.7361,64.754,33001.0
2021-11-29 14:30:00,72.09,72.11,72.0,72.03,69588.0,64.754,64.772,64.6732,64.7001,69588.0
2021-11-29 14:35:00,72.03,72.04,71.96,71.98,188315.0,64.7001,64.7091,64.6373,64.6552,188315.0
2021-11-29 14:40:00,71.98,72.14,71.98,72.11,147501.0,64.6552,64.7989,64.6552,64.772,147501.0
2021-11-29 14:45:00,72.1,72.11,71.98,72.0,76804.0,64.763,64.772,64.6552,64.6732,76804.0
2021-11-29 14:50:00,72.0,72.09,71.99,71.99,83311.0,64.6732,64.754,64.6642,64.6642,83311.0
2021-11-29 14:55:00,71.99,72.03,71.95,72.02,161329.0,64.6642,64.7001,64.6283,64.6911,161329.0
2021-11-29 15:00:00,72.02,72.17,72.02,72.13,46744.0,64.6911,64.8259,64.6911,64.79,46744.0
2021-11-29 15:05:00,72.14,72.15,72.05,72.13,51490.0,64.7989,64.8079,64.7181,64.79,51490.0
2021-11-29 15:10:00,72.12,72.19,72.09,72.14,47304.0,64.781,64.8438,64.754,64.7989,47304.0
2021-11-29 15:15:00,72.14,72.24,72.07,72.12,60963.0,64.7989,64.8888,64.7361,64.781,60963.0
2021-11-29 15:20:00,72.11,72.14,72.03,72.07,62127.0,64.772,64.7989,64.7001,64.7361,62127.0
2021-11-29 15:25:00,72.06,72.14,71.96,71.96,81581.0,64.7271,64.7989,64.6373,64.6373,81581.0
2021-11-29 15:30:00,71.97,71.98,71.84,71.97,109759.0,64.6462,64.6552,64.5295,64.6462,109759.0
2021-11-29 15:35:00,71.97,72.04,71.91,71.96,166709.0,64.6462,64.7091,64.5923,64.6373,166709.0
2021-11-29 15:40:00,71.97,71.99,71.8,71.87,262934.0,64.6462,64.6642,64.4935,64.5564,262934.0
2021-11-29 15:45:00,71.88,71.88,71.71,71.86,265626.0,64.5654,64.5654,64.4127,64.5474,265626.0
2021-11-29 15:50:00,71.86,71.86,71.54,71.67,422986.0,64.5474,64.5474,64.26,64.3768,422986.0
2021-11-29 15:55:00,71.67,71.75,71.62,71.62,1067032.0,64.3768,64.4486,64.3319,64.3319,1067032.0
2021-11-30 09:30:00,70.7,70.94,70.41,70.83,744216.0,63.5055,63.7211,63.245,63.6222,744216.0
2021-11-30 09:35:00,70.85,70.91,70.31,70.34,270485.0,63.6402,63.6941,63.1552,63.1821,270485.0
2021-11-30 09:40:00,70.35,70.83,70.29,70.68,310206.0,63.1911,63.6222,63.1372,63.4875,310206.0
2021-11-30 09:45:00,70.68,70.71,70.39,70.41,191902.0,63.4875,63.5145,63.227,63.245,191902.0
2021-11-30 09:50:00,70.41,70.56,70.29,70.51,202827.0,63.245,63.3797,63.1372,63.3348,202827.0
2021-11-30 09:55:00,70.51,70.82,70.46,70.53,104175.0,63.3348,63.6133,63.2899,63.3528,104175.0
2021-11-30 10:00:00,70.53,70.69,70.41,70.64,129993.0,63.3528,63.4965,63.245,63.4516,129993.0
2021-11-30 10:05:00,70.64,70.88,70.56,70.74,100141.0,63.4516,63.6672,63.3797,63.5414,100141.0
2021-11-30 10:10:00,70.73,70.74,70.46,70.46,114469.0,63.5324,63.5414,63.2899,63.2899,114469.0
2021-11-30 10:15:00,70.46,70.78,70.46,70.59,133638.0,63.2899,63.5773,63.2899,63.4067,133638.0
2021-11-30 10:20:00,70.6,70.64,70.45,70.49,161173.0,63.4156,63.4516,63.2809,63.3168,161173.0
2021-11-30 10:25:00,70.49,70.56,70.38,70.56,150047.0,63.3168,63.3797,63.218,63.3797,150047.0
2021-11-30 10:30:00,70.55,70.89,70.54,70.86,158234.0,63.3707,63.6761,63.3618,63.6492,158234.0
2021-11-30 10:35:00,70.85,71.12,70.83,71.03,336574.0,63.6402,63.8827,63.6222,63.8019,336574.0
2021-11-30 10:40:00,71.02,71.12,70.83,70.9,297949.0,63.7929,63.8827,63.6222,63.6851,297949.0
2021-11-30 10:45:00,70.9,71.03,70.85,70.86,200699.0,63.6851,63.8019,63.6402,63.6492,200699.0
2021-11-30 10:50:00,70.85,70.96,70.71,70.73,297720.0,63.6402,63.739,63.5145,63.5324,297720.0
2021-11-30 10:55:00,70.73,70.75,70.46,70.53,165751.0,63.5324,63.5504,63.2899,63.3528,165751.0
2021-11-30 11:00:00,70.53,70.53,70.27,70.44,346568.0,63.3528,63.3528,63.1192,63.2719,346568.0
2021-11-30 11:05:00,70.43,70.5,70.28,70.28,131200.0,63.2629,63.3258,63.1282,63.1282,131200.0
2021-11-30 11:10:00,70.29,70.66,70.28,70.64,97573.0,63.1372,63.4695,63.1282,63.4516,97573.0
2021-11-30 11:15:00,70.64,71.0,70.6,70.95,134598.0,63.4516,63.7749,63.4156,63.73,134598.0
2021-11-30 11:20:00,70.96,71.01,70.55,70.56,115441.0,63.739,63.7839,63.3707,63.3797,115441.0
2021-11-30 11:25:00,70.55,70.7,70.47,70.65,91592.0,63.3707,63.5055,63.2989,63.4606,91592.0
2021-11-30 11:30:00,70.63,70.67,70.32,70.34,128349.0,63.4426,63.4785,63.1641,63.1821,128349.0
2021-11-30 11:35:00,70.33,70.37,70.2,70.28,199946.0,63.1731,63.2091,63.0564,63.1282,199946.0
2021-11-30 11:40:00,70.28,70.32,70.05,70.14,148784.0,63.1282,63.1641,62.9216,63.0025,148784.0
2021-11-30 11:45:00,70.14,70.17,69.9,69.93,145193.0,63.0025,63.0294,62.7869,62.8138,145193.0
2021-11-30 11:50:00,69.92,69.99,69.83,69.86,105789.0,62.8048,62.8677,62.724,62.751,105789.0
2021-11-30 11:55:00,69.87,70.1,69.83,70.05,146052.0,62.7599,62.9665,62.724,62.9216,146052.0
2021-11-30 12:00:00,70.05,70.05,69.71,69.81,158900.0,62.9216,62.9216,62.6162,62.706,158900.0
2021-11-30 12:05:00,69.8,69.89,69.74,69.8,106900.0,62.6971,62.7779,62.6432,62.6971,106900.0
2021-11-30 12:10:00,69.8,69.96,69.68,69.8,297791.0,62.6971,62.8408,62.5893,62.6971,297791.0
2021-11-30 12:15:00,69.8,70.06,69.78,70.04,159051.0,62.6971,62.9306,62.6791,62.9126,159051.0
2021-11-30 12:20:00,70.05,70.08,69.91,70.07,84135.0,62.9216,62.9486,62.7959,62.9396,84135.0
2021-11-30 12:25:00,70.06,70.08,69.97,70.0,125075.0,62.9306,62.9486,62.8498,62.8767,125075.0
2021-11-30 12:30:00,70.0,70.12,69.9,70.06,89399.0,62.8767,62.9845,62.7869,62.9306,89399.0
2021-11-30 12:35:00,70.05,70.1,69.95,69.96,77941.0,62.9216,62.9665,62.8318,62.8408,77941.0
2021-11-30 12:40:00,69.96,70.11,69.87,70.07,118271.0,62.8408,62.9755,62.7599,62.9396,118271.0
2021-11-30 12:45:00,70.06,70.1,69.87,69.89,121112.0,62.9306,62.9665,62.7599,62.7779,121112.0
2021-11-30 12:50:00,69.89,70.04,69.89,69.95,70917.0,62.7779,62.9126,62.7779,62.8318,70917.0
2021-11-30 12:55:00,69.96,70.0,69.81,69.93,71338.0,62.8408,62.8767,62.706,62.8138,71338.0
2021-11-30 13:00:00,69.93,69.96,69.72,69.73,72251.0,62.8138,62.8408,62.6252,62.6342,72251.0
2021-11-30 13:05:00,69.74,69.82,69.69,69.7,82449.0,62.6432,62.715,62.5983,62.6072,82449.0
2021-11-30 13:10:00,69.7,69.7,69.54,69.56,107892.0,62.6072,62.6072,62.4635,62.4815,107892.0
2021-11-30 13:15:00,69.57,69.74,69.56,69.6,82696.0,62.4905,62.6432,62.4815,62.5174,82696.0
2021-11-30 13:20:00,69.6,69.77,69.53,69.77,95729.0,62.5174,62.6701,62.4545,62.6701,95729.0
2021-11-30 13:25:00,69.76,69.76,69.5,69.52,437287.0,62.6611,62.6611,62.4276,62.4456,437287.0
2021-11-30 13:30:00,69.53,69.68,69.42,69.45,407460.0,62.4545,62.5893,62.3557,62.3827,407460.0
2021-11-30 13:35:00,69.44,69.68,69.44,69.66,133940.0,62.3737,62.5893,62.3737,62.5713,133940.0
2021-11-30 13:40:00,69.66,69.92,69.65,69.91,60603.0,62.5713,62.8048,62.5623,62.7959,60603.0
2021-11-30 13:45:00,69.91,69.95,69.87,69.92,51922.0,62.7959,62.8318,62.7599,62.8048,51922.0
2021-11-30 13:50:00,69.92,70.03,69.92,69.98,72748.0,62.8048,62.9037,62.8048,62.8587,72748.0
2021-11-30 13:55:00,69.98,70.19,69.97,70.19,72010.0,62.8587,63.0474,62.8498,63.0474,72010.0
2021-11-30 14:00:00,70.18,70.2,70.1,70.16,57986.0,63.0384,63.0564,62.9665,63.0204,57986.0
2021-11-30 14:05:00,70.16,70.23,70.08,70.23,77254.0,63.0204,63.0833,62.9486,63.0833,77254.0
2021-11-30 14:10:00,70.22,70.27,70.21,70.24,54727.0,63.0743,63.1192,63.0653,63.0923,54727.0
2021-11-30 14:15:00,70.25,70.28,70.13,70.27,100889.0,63.1013,63.1282,62.9935,63.1192,100889.0
2021-11-30 14:20:00,70.28,70.33,70.22,70.22,67379.0,63.1282,63.1731,63.0743,63.0743,67379.0
2021-11-30 14:25:00,70.22,70.35,70.09,70.09,83101.0,63.0743,63.1911,62.9575,62.9575,83101.0
2021-11-30 14:30:00,70.09,70.2,70.03,70.12,76459.0,62.9575,63.0564,62.9037,62.9845,76459.0
2021-11-30 14:35:00,70.12,70.22,70.07,70.17,42287.0,62.9845,63.0743,62.9396,63.0294,42287.0
2021-11-30 14:40:00,70.18,70.25,70.08,70.09,72320.0,63.0384,63.1013,62.9486,62.9575,72320.0
2021-11-30 14:45:00,70.09,70.13,69.98,69.99,46113.0,62.9575,62.9935,62.8587,62.8677,46113.0
2021-11-30 14:50:00,69.99,70.05,69.9,69.98,250602.0,62.8677,62.9216,62.7869,62.8587,250602.0
2021-11-30 14:55:00,69.96,70.09,69.92,70.09,97751.0,62.8408,62.9575,62.8048,62.9575,97751.0
2021-11-30 15:00:00,70.09,70.19,70.06,70.17,155570.0,62.9575,63.0474,62.9306,63.0294,155570.0
2021-11-30 15:05:00,70.17,70.29,70.13,70.14,142920.0,63.0294,63.1372,62.9935,63.0025,142920.0
2021-11-30 15:10:00,70.14,70.23,70.1,70.11,616385.0,63.0025,63.0833,62.9665,62.9755,616385.0
2021-11-30 15:15:00,70.11,70.21,70.11,70.18,139186.0,62.9755,63.0653,62.9755,63.0384,139186.0
2021-11-30 15:20:00,70.17,70.28,70.15,70.17,142948.0,63.0294,63.1282,63.0114,63.0294,142948.0
2021-11-30 15:25:00,70.17,70.17,70.06,70.11,248292.0,63.0294,63.0294,62.9306,62.9755,248292.0
2021-11-30 15:30:00,70.1,70.36,70.1,70.27,263159.0,62.9665,63.2001,62.9665,63.1192,263159.0
2021-11-30 15:35:00,70.27,70.36,70.17,70.33,353801.0,63.1192,63.2001,63.0294,63.1731,353801.0
2021-11-30 15:40:00,70.32,70.56,70.29,70.54,274856.0,63.1641,63.3797,63.1372,63.3618,274856.0
2021-11-30 15:45:00,70.54,70.67,70.44,70.44,377921.0,63.3618,63.4785,63.2719,63.2719,377921.0
2021-11-30 15:50:00,70.44,70.44,69.67,69.7,618272.0,63.2719,63.2719,62.5803,62.6072,618272.0
2021-11-30 15:55:00,69.71,69.94,69.69,69.81,769099.0,62.6162,62.8228,62.5983,62.706,769099.0
2021-12-01 09:30:00,71.27,71.66,71.02,71.23,666696.0,64.0175,64.3678,63.7929,63.9815,666696.0
2021-12-01 09:35:00,71.23,71.44,71.14,71.42,308613.0,63.9815,64.1702,63.9007,64.1522,308613.0
2021-12-01 09:40:00,71.4,71.6,71.36,71.42,168927.0,64.1342,64.3139,64.0983,64.1522,168927.0
2021-12-01 09:45:00,71.42,71.57,71.35,71.51,141536.0,64.1522,64.2869,64.0893,64.233,141536.0
2021-12-01 09:50:00,71.52,71.64,71.46,71.6,145606.0,64.242,64.3498,64.1881,64.3139,145606.0
2021-12-01 09:55:00,71.61,71.98,71.57,71.91,166911.0,64.3229,64.6552,64.2869,64.5923,166911.0
2021-12-01 10:00:00,71.91,72.18,71.91,71.92,140687.0,64.5923,64.8349,64.5923,64.6013,140687.0
2021-12-01 10:05:00,71.94,72.12,71.86,72.05,104483.0,64.6193,64.781,64.5474,64.7181,104483.0
2021-12-01 10:10:00,72.06,72.24,72.05,72.13,156996.0,64.7271,64.8888,64.7181,64.79,156996.0
2021-12-01 10:15:00,72.13,72.26,72.13,72.23,121193.0,64.79,64.9067,64.79,64.8798,121193.0
2021-12-01 10:20:00,72.23,72.35,72.15,72.29,141824.0,64.8798,64.9876,64.8079,64.9337,141824.0
2021-12-01 10:25:00,72.29,72.33,72.03,72.03,84486.0,64.9337,64.9696,64.7001,64.7001,84486.0
2021-12-01 10:30:00,72.06,72.29,72.01,72.03,69148.0,64.7271,64.9337,64.6822,64.7001,69148.0
2021-12-01 10:35:00,72.03,72.12,71.71,71.72,45716.0,64.7001,64.781,64.4127,64.4217,45716.0
2021-12-01 10:40:00,71.71,71.98,71.63,71.95,79668.0,64.4127,64.6552,64.3408,64.6283,79668.0
2021-12-01 10:45:00,71.96,72.1,71.9,72.1,89448.0,64.6373,64.763,64.5834,64.763,89448.0
2021-12-01 10:50:00,72.11,72.16,72.05,72.09,48276.0,64.772,64.8169,64.7181,64.754,48276.0
2021-12-01 10:55:00,72.08,72.15,71.95,72.07,56998.0,64.745,64.8079,64.6283,64.7361,56998.0
2021-12-01 11:00:00,72.08,72.15,72.0,72.04,80944.0,64.745,64.8079,64.6732,64.7091,80944.0
2021-12-01 11:05:00,72.04,72.15,71.99,72.12,92800.0,64.7091,64.8079,64.6642,64.781,92800.0
2021-12-01 11:10:00,72.13,72.31,72.13,72.3,101128.0,64.79,64.9516,64.79,64.9427,101128.0
2021-12-01 11:15:00,72.3,72.37,72.2,72.29,59344.0,64.9427,65.0055,64.8528,64.9337,59344.0
2021-12-01 11:20:00,72.3,72.4,72.23,72.3,108458.0,64.9427,65.0325,64.8798,64.9427,108458.0
2021-12-01 11:25:00,72.31,72.39,72.22,72.22,74718.0,64.9516,65.0235,64.8708,64.8708,74718.0
2021-12-01 11:30:00,72.23,72.32,72.13,72.28,82494.0,64.8798,64.9606,64.79,64.9247,82494.0
2021-12-01 11:35:00,72.28,72.3,72.11,72.12,61429.0,64.9247,64.9427,64.772,64.781,61429.0
2021-12-01 11:40:00,72.15,72.16,71.96,71.96,79097.0,64.8079,64.8169,64.6373,64.6373,79097.0
2021-12-01 11:45:00,71.96,71.96,71.63,71.7,74878.0,64.6373,64.6373,64.3408,64.4037,74878.0
2021-12-01 11:50:00,71.7,71.7,71.42,71.43,93361.0,64.4037,64.4037,64.1522,64.1612,93361.0
2021-12-01 11:55:00,71.42,71.48,71.27,71.45,102861.0,64.1522,64.2061,64.0175,64.1792,102861.0
2021-12-01 12:00:00,71.46,71.6,71.39,71.58,59249.0,64.1881,64.3139,64.1253,64.2959,59249.0
2021-12-01 12:05:00,71.58,71.66,71.53,71.62,54420.0,64.2959,64.3678,64.251,64.3319,54420.0
2021-12-01 12:10:00,71.61,71.94,71.6,71.93,66051.0,64.3229,64.6193,64.3139,64.6103,66051.0
2021-12-01 12:15:00,71.91,72.05,71.91,72.01,82494.0,64.5923,64.7181,64.5923,64.6822,82494.0
2021-12-01 12:20:00,72.01,72.06,71.79,71.82,156606.0,64.6822,64.7271,64.4846,64.5115,156606.0
2021-12-01 12:25:00,71.83,71.85,71.67,71.69,63570.0,64.5205,64.5384,64.3768,64.3947,63570.0
2021-12-01 12:30:00,71.7,71.89,71.7,71.83,80598.0,64.4037,64.5744,64.4037,64.5205,80598.0
2021-12-01 12:35:00,71.82,71.82,71.53,71.64,103095.0,64.5115,64.5115,64.251,64.3498,103095.0
2021-12-01 12:40:00,71.65,71.69,71.52,71.52,55665.0,64.3588,64.3947,64.242,64.242,55665.0
2021-12-01 12:45:00,71.52,71.54,71.37,71.38,58837.0,64.242,64.26,64.1073,64.1163,58837.0
2021-12-01 12:50:00,71.39,71.39,71.04,71.15,384336.0,64.1253,64.1253,63.8109,63.9097,384336.0
2021-12-01 12:55:00,71.14,71.19,71.02,71.08,96049.0,63.9007,63.9456,63.7929,63.8468,96049.0
2021-12-01 13:00:00,71.08,71.24,71.05,71.08,71478.0,63.8468,63.9905,63.8199,63.8468,71478.0
2021-12-01 13:05:00,71.08,71.11,70.73,70.79,160105.0,63.8468,63.8738,63.5324,63.5863,160105.0
2021-12-01 13:10:00,70.79,70.86,70.67,70.82,77061.0,63.5863,63.6492,63.4785,63.6133,77061.0
2021-12-01 13:15:00,70.83,70.89,70.54,70.54,167208.0,63.6222,63.6761,63.3618,63.3618,167208.0
2021-12-01 13:20:00,70.55,70.8,70.55,70.78,86033.0,63.3707,63.5953,63.3707,63.5773,86033.0
2021-12-01 13:25:00,70.76,70.89,70.75,70.79,62065.0,63.5594,63.6761,63.5504,63.5863,62065.0
2021-12-01 13:30:00,70.79,70.88,70.62,70.72,133709.0,63.5863,63.6672,63.4336,63.5234,133709.0
2021-12-01 13:35:00,70.72,70.81,70.65,70.72,79192.0,63.5234,63.6043,63.4606,63.5234,79192.0
2021-12-01 13:40:00,70.72,70.74,70.39,70.42,180382.0,63.5234,63.5414,63.227,63.254,180382.0
2021-12-01 13:45:00,70.41,70.42,70.07,70.1,290488.0,63.245,63.254,62.9396,62.9665,290488.0
2021-12-01 13:50:00,70.11,70.43,70.11,70.26,206097.0,62.9755,63.2629,62.9755,63.1102,206097.0
2021-12-01 13:55:00,70.25,70.42,70.23,70.38,103698.0,63.1013,63.254,63.0833,63.218,103698.0
2021-12-01 14:00:00,70.37,70.47,70.2,70.26,132159.0,63.2091,63.2989,63.0564,63.1102,132159.0
2021-12-01 14:05:00,70.26,70.38,70.11,70.13,110803.0,63.1102,63.218,62.9755,62.9935,110803.0
2021-12-01 14:10:00,70.14,70.15,69.92,70.06,147704.0,63.0025,63.0114,62.8048,62.9306,147704.0
2021-12-01 14:15:00,70.06,70.16,69.84,69.88,147575.0,62.9306,63.0204,62.733,62.7689,147575.0
2021-12-01 14:20:00,69.9,70.19,69.88,70.11,75004.0,62.7869,63.0474,62.7689,62.9755,75004.0
2021-12-01 14:25:00,70.1,70.28,70.08,70.24,86683.0,62.9665,63.1282,62.9486,63.0923,86683.0
2021-12-01 14:30:00,70.24,70.46,70.2,70.34,108840.0,63.0923,63.2899,63.0564,63.1821,108840.0
2021-12-01 14:35:00,70.31,70.41,70.15,70.38,114369.0,63.1552,63.245,63.0114,63.218,114369.0
2021-12-01 14:40:00,70.38,70.38,70.07,70.2,90579.0,63.218,63.218,62.9396,63.0564,90579.0
2021-12-01 14:45:00,70.2,70.25,70.08,70.17,81824.0,63.0564,63.1013,62.9486,63.0294,81824.0
2021-12-01 14:50:00,70.16,70.26,70.01,70.03,129399.0,63.0204,63.1102,62.8857,62.9037,129399.0
2021-12-01 14:55:00,70.04,70.19,70.0,70.03,70124.0,62.9126,63.0474,62.8767,62.9037,70124.0
2021-12-01 15:00:00,70.04,70.12,69.71,69.74,116702.0,62.9126,62.9845,62.6162,62.6432,116702.0
2021-12-01 15:05:00,69.72,69.83,69.66,69.72,85140.0,62.6252,62.724,62.5713,62.6252,85140.0
2021-12-01 15:10:00,69.73,69.83,69.67,69.8,90354.0,62.6342,62.724,62.5803,62.6971,90354.0
2021-12-01 15:15:00,69.81,69.81,69.54,69.55,130435.0,62.706,62.706,62.4635,62.4725,130435.0
2021-12-01 15:20:00,69.54,69.56,69.34,69.35,155903.0,62.4635,62.4815,62.2839,62.2929,155903.0
2021-12-01 15:25:00,69.35,69.56,69.25,69.41,161687.0,62.2929,62.4815,62.203,62.3467,161687.0
2021-12-01 15:30:00,69.4,69.52,69.27,69.48,240364.0,62.3378,62.4456,62.221,62.4096,240364.0
2021-12-01 15:35:00,69.48,69.66,69.41,69.62,175870.0,62.4096,62.5713,62.3467,62.5354,175870.0
2021-12-01 15:40:00,69.62,69.88,69.54,69.84,208779.0,62.5354,62.7689,62.4635,62.733,208779.0
2021-12-01 15:45:00,69.84,69.86,69.36,69.37,243262.0,62.733,62.751,62.3018,62.3108,243262.0
2021-12-01 15:50:00,69.36,69.39,69.14,69.16,368898.0,62.3018,62.3288,62.1042,62.1222,368898.0
2021-12-01 15:55:00,69.15,69.15,68.87,68.89,377933.0,62.1132,62.1132,61.8617,61.8797,377933.0
2021-12-02 09:30:00,69.59,69.9,69.11,69.16,455448.0,62.5084,62.7869,62.0773,62.1222,455448.0
2021-12-02 09:35:00,69.15,69.94,69.12,69.84,472919.0,62.1132,62.8228,62.0863,62.733,472919.0
2021-12-02 09:40:00,69.85,69.97,69.63,69.97,144409.0,62.742,62.8498,62.5444,62.8498,144409.0
2021-12-02 09:45:00,69.99,70.16,69.86,70.08,269271.0,62.8677,63.0204,62.751,62.9486,269271.0
2021-12-02 09:50:00,70.08,70.29,70.04,70.27,84382.0,62.9486,63.1372,62.9126,63.1192,84382.0
2021-12-02 09:55:00,70.3,70.46,70.26,70.46,77010.0,63.1462,63.2899,63.1102,63.2899,77010.0
2021-12-02 10:00:00,70.47,70.53,70.31,70.41,78598.0,63.2989,63.3528,63.1552,63.245,78598.0
2021-12-02 10:05:00,70.41,70.58,70.33,70.5,133311.0,63.245,63.3977,63.1731,63.3258,133311.0
2021-12-02 10:10:00,70.5,70.65,70.44,70.57,135491.0,63.3258,63.4606,63.2719,63.3887,135491.0
2021-12-02 10:15:00,70.57,70.58,70.34,70.39,56704.0,63.3887,63.3977,63.1821,63.227,56704.0
2021-12-02 10:20:00,70.37,70.57,70.32,70.5,65356.0,63.2091,63.3887,63.1641,63.3258,65356.0
2021-12-02 10:25:00,70.5,70.67,70.36,70.59,65235.0,63.3258,63.4785,63.2001,63.4067,65235.0
2021-12-02 10:30:00,70.58,70.7,70.44,70.44,97168.0,63.3977,63.5055,63.2719,63.2719,97168.0
2021-12-02 10:35:00,70.44,70.55,70.16,70.23,57890.0,63.2719,63.3707,63.0204,63.0833,57890.0
2021-12-02 10:40:00,70.25,70.34,70.17,70.18,110152.0,63.1013,63.1821,63.0294,63.0384,110152.0
2021-12-02 10:45:00,70.2,70.41,70.14,70.41,62866.0,63.0564,63.245,63.0025,63.245,62866.0
2021-12-02 10:50:00,70.44,70.49,70.33,70.38,52936.0,63.2719,63.3168,63.1731,63.218,52936.0
2021-12-02 10:55:00,70.37,70.7,70.3,70.7,71647.0,63.2091,63.5055,63.1462,63.5055,71647.0
2021-12-02 11:00:00,70.69,70.78,70.42,70.46,95800.0,63.4965,63.5773,63.254,63.2899,95800.0
2021-12-02 11:05:00,70.46,70.6,70.37,70.58,69208.0,63.2899,63.4156,63.2091,63.3977,69208.0
2021-12-02 11:10:00,70.58,70.73,70.52,70.58,82836.0,63.3977,63.5324,63.3438,63.3977,82836.0
2021-12-02 11:15:00,70.58,70.68,70.56,70.64,39304.0,63.3977,63.4875,63.3797,63.4516,39304.0
2021-12-02 11:20:00,70.63,70.83,70.63,70.77,94276.0,63.4426,63.6222,63.4426,63.5684,94276.0
2021-12-02 11:25:00,70.78,71.0,70.78,70.93,51355.0,63.5773,63.7749,63.5773,63.7121,51355.0
2021-12-02 11:30:00,70.95,71.05,70.52,70.64,113623.0,63.73,63.8199,63.3438,63.4516,113623.0
2021-12-02 11:35:00,70.64,70.83,70.59,70.66,58031.0,63.4516,63.6222,63.4067,63.4695,58031.0
2021-12-02 11:40:00,70.68,70.93,70.68,70.8,37908.0,63.4875,63.7121,63.4875,63.5953,37908.0
2021-12-02 11:45:00,70.8,71.09,70.72,71.04,60057.0,63.5953,63.8558,63.5234,63.8109,60057.0
2021-12-02 11:50:00,71.04,71.13,70.99,71.13,59522.0,63.8109,63.8917,63.766,63.8917,59522.0
2021-12-02 11:55:00,71.12,71.26,70.98,71.17,95277.0,63.8827,64.0085,63.757,63.9276,95277.0
2021-12-02 12:00:00,71.19,71.22,71.08,71.15,54400.0,63.9456,63.9726,63.8468,63.9097,54400.0
2021-12-02 12:05:00,71.15,71.26,71.09,71.23,78844.0,63.9097,64.0085,63.8558,63.9815,78844.0
2021-12-02 12:10:00,71.22,71.35,71.2,71.33,111630.0,63.9726,64.0893,63.9546,64.0714,111630.0
2021-12-02 12:15:00,71.33,71.33,71.21,71.22,61659.0,64.0714,64.0714,63.9636,63.9726,61659.0
2021-12-02 12:20:00,71.23,71.29,71.17,71.24,79830.0,63.9815,64.0354,63.9276,63.9905,79830.0
2021-12-02 12:25:00,71.24,71.27,71.16,71.27,75190.0,63.9905,64.0175,63.9187,64.0175,75190.0
2021-12-02 12:30:00,71.27,71.38,71.27,71.33,71454.0,64.0175,64.1163,64.0175,64.0714,71454.0
2021-12-02 12:35:00,71.33,71.46,71.22,71.36,86636.0,64.0714,64.1881,63.9726,64.0983,86636.0
2021-12-02 12:40:00,71.36,71.42,71.31,71.32,96736.0,64.0983,64.1522,64.0534,64.0624,96736.0
2021-12-02 12:45:00,71.33,71.46,71.28,71.45,77274.0,64.0714,64.1881,64.0265,64.1792,77274.0
2021-12-02 12:50:00,71.45,71.45,71.2,71.3,82617.0,64.1792,64.1792,63.9546,64.0444,82617.0
2021-12-02 12:55:00,71.3,71.37,71.15,71.29,64659.0,64.0444,64.1073,63.9097,64.0354,64659.0
2021-12-02 13:00:00,71.29,71.31,71.07,71.17,151343.0,64.0354,64.0534,63.8378,63.9276,151343.0
2021-12-02 13:05:00,71.16,71.24,71.09,71.15,64603.0,63.9187,63.9905,63.8558,63.9097,64603.0
2021-12-02 13:10:00,71.16,71.27,71.06,71.27,44742.0,63.9187,64.0175,63.8288,64.0175,44742.0
2021-12-02 13:15:00,71.3,71.41,71.22,71.26,190571.0,64.0444,64.1432,63.9726,64.0085,190571.0
2021-12-02 13:20:00,71.26,71.31,71.02,71.13,61120.0,64.0085,64.0534,63.7929,63.8917,61120.0
2021-12-02 13:25:00,71.13,71.21,70.98,71.02,49248.0,63.8917,63.9636,63.757,63.7929,49248.0
2021-12-02 13:30:00,71.03,71.26,70.93,71.25,76741.0,63.8019,64.0085,63.7121,63.9995,76741.0
2021-12-02 13:35:00,71.26,71.29,71.19,71.27,37756.0,64.0085,64.0354,63.9456,64.0175,37756.0
2021-12-02 13:40:00,71.28,71.3,71.18,71.24,50186.0,64.0265,64.0444,63.9366,63.9905,50186.0
2021-12-02 13:45:00,71.23,71.23,71.06,71.18,55384.0,63.9815,63.9815,63.8288,63.9366,55384.0
2021-12-02 13:50:00,71.18,71.35,71.09,71.34,57830.0,63.9366,64.0893,63.8558,64.0803,57830.0
2021-12-02 13:55:00,71.33,71.48,71.33,71.45,43080.0,64.0714,64.2061,64.0714,64.1792,43080.0
2021-12-02 14:00:00,71.44,71.55,71.4,71.53,99546.0,64.1702,64.269,64.1342,64.251,99546.0
2021-12-02 14:05:00,71.53,71.69,71.51,71.62,63918.0,64.251,64.3947,64.233,64.3319,63918.0
2021-12-02 14:10:00,71.6,71.64,71.46,71.5,50126.0,64.3139,64.3498,64.1881,64.2241,50126.0
2021-12-02 14:15:00,71.49,71.61,71.42,71.59,103091.0,64.2151,64.3229,64.1522,64.3049,103091.0
2021-12-02 14:20:00,71.59,71.61,71.46,71.49,56916.0,64.3049,64.3229,64.1881,64.2151,56916.0
2021-12-02 14:25:00,71.49,71.66,71.43,71.63,78860.0,64.2151,64.3678,64.1612,64.3408,78860.0
2021-12-02 14:30:00,71.63,71.63,71.56,71.59,44017.0,64.3408,64.3408,64.278,64.3049,44017.0
2021-12-02 14:35:00,71.59,71.64,71.46,71.53,50170.0,64.3049,64.3498,64.1881,64.251,50170.0
2021-12-02 14:40:00,71.55,71.59,71.48,71.57,65435.0,64.269,64.3049,64.2061,64.2869,65435.0
2021-12-02 14:45:00,71.57,71.68,71.47,71.48,66742.0,64.2869,64.3857,64.1971,64.2061,66742.0
2021-12-02 14:50:00,71.49,71.55,71.39,71.46,168501.0,64.2151,64.269,64.1253,64.1881,168501.0
2021-12-02 14:55:00,71.46,71.52,71.33,71.34,57983.0,64.1881,64.242,64.0714,64.0803,57983.0
2021-12-02 15:00:00,71.35,71.47,71.31,71.39,159643.0,64.0893,64.1971,64.0534,64.1253,159643.0
2021-12-02 15:05:00,71.39,71.5,71.34,71.4,74568.0,64.1253,64.2241,64.0803,64.1342,74568.0
2021-12-02 15:10:00,71.39,71.4,71.15,71.26,262121.0,64.1253,64.1342,63.9097,64.0085,262121.0
2021-12-02 15:15:00,71.27,71.32,71.22,71.28,120686.0,64.0175,64.0624,63.9726,64.0265,120686.0
2021-12-02 15:20:00,71.27,71.37,71.19,71.36,105996.0,64.0175,64.1073,63.9456,64.0983,105996.0
2021-12-02 15:25:00,71.37,71.45,71.32,71.39,184419.0,64.1073,64.1792,64.0624,64.1253,184419.0
2021-12-02 15:30:00,71.38,71.53,71.37,71.43,159472.0,64.1163,64.251,64.1073,64.1612,159472.0
2021-12-02 15:35:00,71.42,71.54,71.36,71.45,145694.0,64.1522,64.26,64.0983,64.1792,145694.0
2021-12-02 15:40:00,71.44,71.58,71.42,71.48,269901.0,64.1702,64.2959,64.1522,64.2061,269901.0
2021-12-02 15:45:00,71.48,71.56,71.36,71.5,340961.0,64.2061,64.278,64.0983,64.2241,340961.0
2021-12-02 15:50:00,71.49,71.58,71.23,71.25,481852.0,64.2151,64.2959,63.9815,63.9995,481852.0
2021-12-02 15:55:00,71.25,71.28,71.07,71.27,787369.0,63.9995,64.0265,63.8378,64.0175,787369.0
2021-12-03 09:30:00,71.53,71.53,71.11,71.22,383614.0,64.251,64.251,63.8738,63.9726,383614.0
2021-12-03 09:35:00,71.24,71.29,71.08,71.11,183716.0,63.9905,64.0354,63.8468,63.8738,183716.0
2021-12-03 09:40:00,71.12,71.21,70.97,71.0,131379.0,63.8827,63.9636,63.748,63.7749,131379.0
2021-12-03 09:45:00,70.99,71.18,70.96,70.96,118794.0,63.766,63.9366,63.739,63.739,118794.0
2021-12-03 09:50:00,70.97,71.04,70.37,70.43,196152.0,63.748,63.8109,63.2091,63.2629,196152.0
2021-12-03 09:55:00,70.42,70.81,70.42,70.57,101933.0,63.254,63.6043,63.254,63.3887,101933.0
2021-12-03 10:00:00,70.58,70.84,70.49,70.65,296715.0,63.3977,63.6312,63.3168,63.4606,296715.0
2021-12-03 10:05:00,70.65,70.79,70.52,70.52,111304.0,63.4606,63.5863,63.3438,63.3438,111304.0
2021-12-03 10:10:00,70.53,70.68,70.44,70.45,115618.0,63.3528,63.4875,63.2719,63.2809,115618.0
2021-12-03 10:15:00,70.47,70.85,70.46,70.81,112283.0,63.2989,63.6402,63.2899,63.6043,112283.0
2021-12-03 10:20:00,70.82,70.99,70.77,70.95,87579.0,63.6133,63.766,63.5684,63.73,87579.0
2021-12-03 10:25:00,70.94,71.05,70.82,71.02,133775.0,63.7211,63.8199,63.6133,63.7929,133775.0
2021-12-03 10:30:00,71.01,71.01,70.57,70.59,87094.0,63.7839,63.7839,63.3887,63.4067,87094.0
2021-12-03 10:35:00,70.59,70.66,70.48,70.61,90133.0,63.4067,63.4695,63.3079,63.4246,90133.0
2021-12-03 10:40:00,70.63,70.63,70.07,70.09,102111.0,63.4426,63.4426,62.9396,62.9575,102111.0
2021-12-03 10:45:00,70.09,70.13,69.88,70.04,84321.0,62.9575,62.9935,62.7689,62.9126,84321.0
2021-12-03 10:50:00,70.04,70.22,69.9,70.14,100711.0,62.9126,63.0743,62.7869,63.0025,100711.0
2021-12-03 10:55:00,70.13,70.22,70.07,70.07,71129.0,62.9935,63.0743,62.9396,62.9396,71129.0
2021-12-03 11:00:00,70.06,70.25,69.99,70.25,133613.0,62.9306,63.1013,62.8677,63.1013,133613.0
2021-12-03 11:05:00,70.23,70.23,69.93,70.05,98176.0,63.0833,63.0833,62.8138,62.9216,98176.0
2021-12-03 11:10:00,70.05,70.24,69.95,70.1,101425.0,62.9216,63.0923,62.8318,62.9665,101425.0
2021-12-03 11:15:00,70.11,70.17,69.84,69.84,154413.0,62.9755,63.0294,62.733,62.733,154413.0
2021-12-03 11:20:00,69.84,70.22,69.79,70.01,197591.0,62.733,63.0743,62.6881,62.8857,197591.0
2021-12-03 11:25:00,70.02,70.1,69.85,69.89,70160.0,62.8947,62.9665,62.742,62.7779,70160.0
2021-12-03 11:30:00,69.87,70.13,69.83,70.09,83248.0,62.7599,62.9935,62.724,62.9575,83248.0
2021-12-03 11:35:00,70.09,70.16,69.96,70.13,91206.0,62.9575,63.0204,62.8408,62.9935,91206.0
2021-12-03 11:40:00,70.13,70.14,69.84,69.86,96338.0,62.9935,63.0025,62.733,62.751,96338.0
2021-12-03 11:45:00,69.86,70.1,69.79,70.08,106223.0,62.751,62.9665,62.6881,62.9486,106223.0
2021-12-03 11:50:00,70.07,70.07,69.78,69.8,78364.0,62.9396,62.9396,62.6791,62.6971,78364.0
2021-12-03 11:55:00,69.81,69.83,69.64,69.65,92231.0,62.706,62.724,62.5533,62.5623,92231.0
2021-12-03 12:00:00,69.66,69.77,69.53,69.71,66552.0,62.5713,62.6701,62.4545,62.6162,66552.0
2021-12-03 12:05:00,69.7,69.88,69.68,69.84,81318.0,62.6072,62.7689,62.5893,62.733,81318.0
2021-12-03 12:10:00,69.84,69.98,69.83,69.86,60506.0,62.733,62.8587,62.724,62.751,60506.0
2021-12-03 12:15:00,69.86,70.13,69.86,70.05,147206.0,62.751,62.9935,62.751,62.9216,147206.0
2021-12-03 12:20:00,70.06,70.21,70.0,70.18,103731.0,62.9306,63.0653,62.8767,63.0384,103731.0
2021-12-03 12:25:00,70.18,70.19,70.09,70.1,39043.0,63.0384,63.0474,62.9575,62.9665,39043.0
2021-12-03 12:30:00,70.08,70.08,69.76,69.85,61710.0,62.9486,62.9486,62.6611,62.742,61710.0
2021-12-03 12:35:00,69.85,70.2,69.82,70.19,83125.0,62.742,63.0564,62.715,63.0474,83125.0
2021-12-03 12:40:00,70.19,70.28,70.12,70.14,60379.0,63.0474,63.1282,62.9845,63.0025,60379.0
2021-12-03 12:45:00,70.14,70.16,69.87,69.98,50629.0,63.0025,63.0204,62.7599,62.8587,50629.0
2021-12-03 12:50:00,69.98,70.06,69.88,69.91,51673.0,62.8587,62.9306,62.7689,62.7959,51673.0
2021-12-03 12:55:00,69.91,69.91,69.69,69.81,66089.0,62.7959,62.7959,62.5983,62.706,66089.0
2021-12-03 13:00:00,69.8,69.81,69.62,69.69,54691.0,62.6971,62.706,62.5354,62.5983,54691.0
2021-12-03 13:05:00,69.67,69.84,69.66,69.82,50836.0,62.5803,62.733,62.5713,62.715,50836.0
2021-12-03 13:10:00,69.82,69.92,69.71,69.79,41608.0,62.715,62.8048,62.6162,62.6881,41608.0
2021-12-03 13:15:00,69.79,69.98,69.75,69.96,54253.0,62.6881,62.8587,62.6521,62.8408,54253.0
2021-12-03 13:20:00,69.93,69.95,69.82,69.89,81963.0,62.8138,62.8318,62.715,62.7779,81963.0
2021-12-03 13:25:00,69.88,69.89,69.6,69.6,153755.0,62.7689,62.7779,62.5174,62.5174,153755.0
2021-12-03 13:30:00,69.6,69.68,69.49,69.51,100725.0,62.5174,62.5893,62.4186,62.4366,100725.0
2021-12-03 13:35:00,69.52,69.53,69.3,69.33,138002.0,62.4456,62.4545,62.2479,62.2749,138002.0
2021-12-03 13:40:00,69.33,69.42,69.25,69.39,109314.0,62.2749,62.3557,62.203,62.3288,109314.0
2021-12-03 13:45:00,69.37,69.43,69.2,69.32,59116.0,62.3108,62.3647,62.1581,62.2659,59116.0
2021-12-03 13:50:00,69.32,69.47,69.29,69.37,49077.0,62.2659,62.4006,62.239,62.3108,49077.0
2021-12-03 13:55:00,69.37,69.47,69.28,69.29,92268.0,62.3108,62.4006,62.23,62.239,92268.0
2021-12-03 14:00:00,69.3,69.47,69.21,69.46,129416.0,62.2479,62.4006,62.1671,62.3917,129416.0
2021-12-03 14:05:00,69.45,69.49,69.27,69.3,102423.0,62.3827,62.4186,62.221,62.2479,102423.0
2021-12-03 14:10:00,69.3,69.4,69.25,69.32,58370.0,62.2479,62.3378,62.203,62.2659,58370.0
2021-12-03 14:15:00,69.32,69.36,69.11,69.12,122603.0,62.2659,62.3018,62.0773,62.0863,122603.0
2021-12-03 14:20:00,69.13,69.28,69.0,69.28,110013.0,62.0952,62.23,61.9785,62.23,110013.0
2021-12-03 14:25:00,69.26,69.33,69.17,69.28,89530.0,62.212,62.2749,62.1312,62.23,89530.0
2021-12-03 14:30:00,69.29,69.37,69.12,69.17,71819.0,62.239,62.3108,62.0863,62.1312,71819.0
2021-12-03 14:35:00,69.17,69.25,68.99,69.06,84223.0,62.1312,62.203,61.9695,62.0324,84223.0
2021-12-03 14:40:00,69.05,69.23,69.05,69.13,125859.0,62.0234,62.1851,62.0234,62.0952,125859.0
2021-12-03 14:45:00,69.17,69.17,68.95,68.97,68416.0,62.1312,62.1312,61.9336,61.9515,68416.0
2021-12-03 14:50:00,68.97,69.04,68.89,68.91,121252.0,61.9515,62.0144,61.8797,61.8976,121252.0
2021-12-03 14:55:00,68.9,69.16,68.9,69.02,157568.0,61.8886,62.1222,61.8886,61.9964,157568.0
2021-12-03 15:00:00,69.02,69.08,68.91,69.04,704766.0,61.9964,62.0503,61.8976,62.0144,704766.0
2021-12-03 15:05:00,69.04,69.24,68.91,68.99,169908.0,62.0144,62.194,61.8976,61.9695,169908.0
2021-12-03 15:10:00,68.99,69.14,68.97,69.14,118039.0,61.9695,62.1042,61.9515,62.1042,118039.0
2021-12-03 15:15:00,69.14,69.19,68.95,69.03,264601.0,62.1042,62.1491,61.9336,62.0054,264601.0
2021-12-03 15:20:00,69.04,69.36,69.04,69.33,211781.0,62.0144,62.3018,62.0144,62.2749,211781.0
2021-12-03 15:25:00,69.33,69.52,69.31,69.4,142787.0,62.2749,62.4456,62.2569,62.3378,142787.0
2021-12-03 15:30:00,69.4,69.7,69.38,69.65,209103.0,62.3378,62.6072,62.3198,62.5623,209103.0
2021-12-03 15:35:00,69.65,69.65,69.18,69.23,196764.0,62.5623,62.5623,62.1402,62.1851,196764.0
2021-12-03 15:40:00,69.24,69.3,69.0,69.04,239469.0,62.194,62.2479,61.9785,62.0144,239469.0
2021-12-03 15:45:00,69.03,69.03,68.76,68.89,521495.0,62.0054,62.0054,61.7629,61.8797,521495.0
2021-12-03 15:50:00,68.9,69.25,68.7,69.15,405914.0,61.8886,62.203,61.709,62.1132,405914.0
2021-12-03 15:55:00,69.17,69.37,69.14,69.32,482386.0,62.1312,62.3108,62.1042,62.2659,482386.0
2021-12-06 09:30:00,70.38,70.81,70.2,70.47,707406.0,63.218,63.6043,63.0564,63.2989,707406.0
2021-12-06 09:35:00,70.49,70.5,70.06,70.1,239226.0,63.3168,63.3258,62.9306,62.9665,239226.0
2021-12-06 09:40:00,70.1,70.76,70.02,70.65,342673.0,62.9665,63.5594,62.8947,63.4606,342673.0
2021-12-06 09:45:00,70.63,70.99,70.59,70.7,386867.0,63.4426,63.766,63.4067,63.5055,386867.0
2021-12-06 09:50:00,70.7,70.95,70.66,70.75,300742.0,63.5055,63.73,63.4695,63.5504,300742.0
2021-12-06 09:55:00,70.76,71.13,70.64,71.09,152759.0,63.5594,63.8917,63.4516,63.8558,152759.0
2021-12-06 10:00:00,71.09,71.14,70.88,70.94,133149.0,63.8558,63.9007,63.6672,63.7211,133149.0
2021-12-06 10:05:00,70.94,71.1,70.79,71.07,182780.0,63.7211,63.8648,63.5863,63.8378,182780.0
2021-12-06 10:10:00,71.07,71.17,71.04,71.06,113649.0,63.8378,63.9276,63.8109,63.8288,113649.0
2021-12-06 10:15:00,71.06,71.11,70.98,71.03,163513.0,63.8288,63.8738,63.757,63.8019,163513.0
2021-12-06 10:20:00,71.02,71.14,70.9,70.98,181217.0,63.7929,63.9007,63.6851,63.757,181217.0
2021-12-06 10:25:00,70.98,71.06,70.91,71.05,381451.0,63.757,63.8288,63.6941,63.8199,381451.0
2021-12-06 10:30:00,71.05,71.35,71.05,71.3,418851.0,63.8199,64.0893,63.8199,64.0444,418851.0
2021-12-06 10:35:00,71.29,71.4,71.15,71.36,169952.0,64.0354,64.1342,63.9097,64.0983,169952.0
2021-12-06 10:40:00,71.36,71.4,71.2,71.23,113300.0,64.0983,64.1342,63.9546,63.9815,113300.0
2021-12-06 10:45:00,71.24,71.41,71.11,71.39,118352.0,63.9905,64.1432,63.8738,64.1253,118352.0
2021-12-06 10:50:00,71.4,71.43,71.29,71.39,73810.0,64.1342,64.1612,64.0354,64.1253,73810.0
2021-12-06 10:55:00,71.39,71.63,71.39,71.62,128869.0,64.1253,64.3408,64.1253,64.3319,128869.0
2021-12-06 11:00:00,71.63,71.63,71.41,71.45,101674.0,64.3408,64.3408,64.1432,64.1792,101674.0
2021-12-06 11:05:00,71.46,71.56,71.35,71.36,74187.0,64.1881,64.278,64.0893,64.0983,74187.0
2021-12-06 11:10:00,71.36,71.43,71.24,71.31,81162.0,64.0983,64.1612,63.9905,64.0534,81162.0
2021-12-06 11:15:00,71.3,71.53,71.26,71.51,96612.0,64.0444,64.251,64.0085,64.233,96612.0
2021-12-06 11:20:00,71.51,71.58,71.43,71.51,84032.0,64.233,64.2959,64.1612,64.233,84032.0
2021-12-06 11:25:00,71.51,71.54,71.45,71.51,51521.0,64.233,64.26,64.1792,64.233,51521.0
2021-12-06 11:30:00,71.52,71.59,71.33,71.4,257032.0,64.242,64.3049,64.0714,64.1342,257032.0
2021-12-06 11:35:00,71.4,71.45,71.33,71.33,135705.0,64.1342,64.1792,64.0714,64.0714,135705.0
2021-12-06 11:40:00,71.33,71.37,71.23,71.29,58776.0,64.0714,64.1073,63.9815,64.0354,58776.0
2021-12-06 11:45:00,71.29,71.31,71.03,71.06,88279.0,64.0354,64.0534,63.8019,63.8288,88279.0
2021-12-06 11:50:00,71.06,71.08,70.99,71.07,246857.0,63.8288,63.8468,63.766,63.8378,246857.0
2021-12-06 11:55:00,71.06,71.2,71.02,71.12,75173.0,63.8288,63.9546,63.7929,63.8827,75173.0
2021-12-06 12:00:00,71.14,71.25,71.08,71.2,103110.0,63.9007,63.9995,63.8468,63.9546,103110.0
2021-12-06 12:05:00,71.21,71.31,71.15,71.31,45441.0,63.9636,64.0534,63.9097,64.0534,45441.0
2021-12-06 12:10:00,71.3,71.47,71.29,71.33,263789.0,64.0444,64.1971,64.0354,64.0714,263789.0
2021-12-06 12:15:00,71.32,71.46,71.26,71.41,57770.0,64.0624,64.1881,64.0085,64.1432,57770.0
2021-12-06 12:20:00,71.4,71.51,71.34,71.45,48505.0,64.1342,64.233,64.0803,64.1792,48505.0
2021-12-06 12:25:00,71.46,71.54,71.41,71.42,88066.0,64.1881,64.26,64.1432,64.1522,88066.0
2021-12-06 12:30:00,71.42,71.47,71.33,71.42,129806.0,64.1522,64.1971,64.0714,64.1522,129806.0
2021-12-06 12:35:00,71.42,71.44,71.29,71.35,58901.0,64.1522,64.1702,64.0354,64.0893,58901.0
2021-12-06 12:40:00,71.35,71.41,71.28,71.35,57115.0,64.0893,64.1432,64.0265,64.0893,57115.0
2021-12-06 12:45:00,71.36,71.4,71.29,71.37,33113.0,64.0983,64.1342,64.0354,64.1073,33113.0
2021-12-06 12:50:00,71.37,71.38,71.29,71.33,50301.0,64.1073,64.1163,64.0354,64.0714,50301.0
2021-12-06 12:55:00,71.34,71.39,71.32,71.36,95541.0,64.0803,64.1253,64.0624,64.0983,95541.0
2021-12-06 13:00:00,71.37,71.5,71.33,71.49,76736.0,64.1073,64.2241,64.0714,64.2151,76736.0
2021-12-06 13:05:00,71.47,71.53,71.44,71.52,54487.0,64.1971,64.251,64.1702,64.242,54487.0
2021-12-06 13:10:00,71.53,71.56,71.48,71.5,59781.0,64.251,64.278,64.2061,64.2241,59781.0
2021-12-06 13:15:00,71.5,71.58,71.5,71.53,47518.0,64.2241,64.2959,64.2241,64.251,47518.0
2021-12-06 13:20:00,71.53,71.53,71.43,71.52,56805.0,64.251,64.251,64.1612,64.242,56805.0
2021-12-06 13:25:00,71.53,71.63,71.48,71.49,63383.0,64.251,64.3408,64.2061,64.2151,63383.0
2021-12-06 13:30:00,71.5,71.62,71.46,71.57,68004.0,64.2241,64.3319,64.1881,64.2869,68004.0
2021-12-06 13:35:00,71.58,71.65,71.53,71.6,71978.0,64.2959,64.3588,64.251,64.3139,71978.0
2021-12-06 13:40:00,71.6,71.81,71.59,71.8,79011.0,64.3139,64.5025,64.3049,64.4935,79011.0
2021-12-06 13:45:00,71.8,71.94,71.78,71.88,66434.0,64.4935,64.6193,64.4756,64.5654,66434.0
2021-12-06 13:50:00,71.88,71.94,71.81,71.87,91839.0,64.5654,64.6193,64.5025,64.5564,91839.0
2021-12-06 13:55:00,71.87,71.93,71.81,71.84,81218.0,64.5564,64.6103,64.5025,64.5295,81218.0
2021-12-06 14:00:00,71.84,71.91,71.79,71.8,59896.0,64.5295,64.5923,64.4846,64.4935,59896.0
2021-12-06 14:05:00,71.8,71.81,71.69,71.69,82270.0,64.4935,64.5025,64.3947,64.3947,82270.0
2021-12-06 14:10:00,71.7,71.79,71.7,71.77,51830.0,64.4037,64.4846,64.4037,64.4666,51830.0
2021-12-06 14:15:00,71.76,71.79,71.59,71.62,50484.0,64.4576,64.4846,64.3049,64.3319,50484.0
2021-12-06 14:20:00,71.62,71.67,71.58,71.66,45024.0,64.3319,64.3768,64.2959,64.3678,45024.0
2021-12-06 14:25:00,71.66,71.75,71.63,71.66,57116.0,64.3678,64.4486,64.3408,64.3678,57116.0
2021-12-06 14:30:00,71.66,71.74,71.61,71.66,33696.0,64.3678,64.4396,64.3229,64.3678,33696.0
2021-12-06 14:35:00,71.66,71.74,71.61,71.67,31353.0,64.3678,64.4396,64.3229,64.3768,31353.0
2021-12-06 14:40:00,71.67,71.7,71.61,71.62,59227.0,64.3768,64.4037,64.3229,64.3319,59227.0
2021-12-06 14:45:00,71.62,71.65,71.5,71.51,48203.0,64.3319,64.3588,64.2241,64.233,48203.0
2021-12-06 14:50:00,71.51,71.54,71.44,71.45,124127.0,64.233,64.26,64.1702,64.1792,124127.0
2021-12-06 14:55:00,71.44,71.56,71.4,71.52,72363.0,64.1702,64.278,64.1342,64.242,72363.0
2021-12-06 15:00:00,71.52,71.62,71.41,71.42,88106.0,64.242,64.3319,64.1432,64.1522,88106.0
2021-12-06 15:05:00,71.42,71.59,71.42,71.53,72649.0,64.1522,64.3049,64.1522,64.251,72649.0
2021-12-06 15:10:00,71.53,71.57,71.44,71.53,80553.0,64.251,64.2869,64.1702,64.251,80553.0
2021-12-06 15:15:00,71.53,71.61,71.47,71.52,122651.0,64.251,64.3229,64.1971,64.242,122651.0
2021-12-06 15:20:00,71.51,71.51,71.27,71.27,90531.0,64.233,64.233,64.0175,64.0175,90531.0
2021-12-06 15:25:00,71.28,71.29,71.17,71.28,129622.0,64.0265,64.0354,63.9276,64.0265,129622.0
2021-12-06 15:30:00,71.29,71.35,71.1,71.19,191499.0,64.0354,64.0893,63.8648,63.9456,191499.0
2021-12-06 15:35:00,71.19,71.3,71.12,71.29,219524.0,63.9456,64.0444,63.8827,64.0354,219524.0
2021-12-06 15:40:00,71.28,71.36,71.2,71.36,181343.0,64.0265,64.0983,63.9546,64.0983,181343.0
2021-12-06 15:45:00,71.36,71.36,71.12,71.2,216942.0,64.0983,64.0983,63.8827,63.9546,216942.0
2021-12-06 15:50:00,71.2,71.23,71.07,71.19,261083.0,63.9546,63.9815,63.8378,63.9456,261083.0
2021-12-06 15:55:00,71.18,71.18,70.98,71.07,452768.0,63.9366,63.9366,63.757,63.8378,452768.0
2021-12-07 09:30:00,71.6,71.75,71.2,71.41,422862.0,64.3139,64.4486,63.9546,64.1432,422862.0
2021-12-07 09:35:00,71.4,71.83,71.37,71.65,446544.0,64.1342,64.5205,64.1073,64.3588,446544.0
2021-12-07 09:40:00,71.66,71.77,71.56,71.74,156258.0,64.3678,64.4666,64.278,64.4396,156258.0
2021-12-07 09:45:00,71.75,71.93,71.72,71.8,171158.0,64.4486,64.6103,64.4217,64.4935,171158.0
2021-12-07 09:50:00,71.8,71.87,71.72,71.76,67864.0,64.4935,64.5564,64.4217,64.4576,67864.0
2021-12-07 09:55:00,71.76,71.94,71.72,71.93,87268.0,64.4576,64.6193,64.4217,64.6103,87268.0
2021-12-07 10:00:00,71.93,71.95,71.77,71.8,84318.0,64.6103,64.6283,64.4666,64.4935,84318.0
2021-12-07 10:05:00,71.8,71.98,71.78,71.98,64688.0,64.4935,64.6552,64.4756,64.6552,64688.0
2021-12-07 10:10:00,71.98,72.01,71.92,71.99,124627.0,64.6552,64.6822,64.6013,64.6642,124627.0
2021-12-07 10:15:00,72.0,72.06,71.94,71.96,57715.0,64.6732,64.7271,64.6193,64.6373,57715.0
2021-12-07 10:20:00,71.97,72.03,71.86,71.94,123696.0,64.6462,64.7001,64.5474,64.6193,123696.0
2021-12-07 10:25:00,71.95,72.04,71.84,71.84,69229.0,64.6283,64.7091,64.5295,64.5295,69229.0
2021-12-07 10:30:00,71.84,71.92,71.79,71.8,135407.0,64.5295,64.6013,64.4846,64.4935,135407.0
2021-12-07 10:35:00,71.79,71.97,71.68,71.78,608293.0,64.4846,64.6462,64.3857,64.4756,608293.0
2021-12-07 10:40:00,71.79,72.01,71.72,71.92,336576.0,64.4846,64.6822,64.4217,64.6013,336576.0
2021-12-07 10:45:00,71.92,71.99,71.87,71.96,119789.0,64.6013,64.6642,64.5564,64.6373,119789.0
2021-12-07 10:50:00,71.97,72.07,71.97,72.05,115588.0,64.6462,64.7361,64.6462,64.7181,115588.0
2021-12-07 10:55:00,72.05,72.15,71.99,72.15,115117.0,64.7181,64.8079,64.6642,64.8079,115117.0
2021-12-07 11:00:00,72.16,72.18,72.07,72.13,71938.0,64.8169,64.8349,64.7361,64.79,71938.0
2021-12-07 11:05:00,72.12,72.12,71.98,72.06,44480.0,64.781,64.781,64.6552,64.7271,44480.0
2021-12-07 11:10:00,72.06,72.06,71.78,71.8,50232.0,64.7271,64.7271,64.4756,64.4935,50232.0
2021-12-07 11:15:00,71.8,71.82,71.72,71.75,101701.0,64.4935,64.5115,64.4217,64.4486,101701.0
2021-12-07 11:20:00,71.75,71.75,71.61,71.65,59405.0,64.4486,64.4486,64.3229,64.3588,59405.0
2021-12-07 11:25:00,71.63,71.68,71.49,71.56,132561.0,64.3408,64.3857,64.2151,64.278,132561.0
2021-12-07 11:30:00,71.57,71.65,71.49,71.55,102279.0,64.2869,64.3588,64.2151,64.269,102279.0
2021-12-07 11:35:00,71.56,71.65,71.5,71.56,108493.0,64.278,64.3588,64.2241,64.278,108493.0
2021-12-07 11:40:00,71.56,71.69,71.53,71.59,60537.0,64.278,64.3947,64.251,64.3049,60537.0
2021-12-07 11:45:00,71.6,71.66,71.56,71.57,65623.0,64.3139,64.3678,64.278,64.2869,65623.0
2021-12-07 11:50:00,71.57,71.66,71.53,71.6,162694.0,64.2869,64.3678,64.251,64.3139,162694.0
2021-12-07 11:55:00,71.6,71.66,71.57,71.58,31574.0,64.3139,64.3678,64.2869,64.2959,31574.0
2021-12-07 12:00:00,71.57,71.65,71.56,71.63,19669.0,64.2869,64.3588,64.278,64.3408,19669.0
2021-12-07 12:05:00,71.63,71.64,71.55,71.57,51978.0,64.3408,64.3498,64.269,64.2869,51978.0
2021-12-07 12:10:00,71.58,71.67,71.57,71.64,31222.0,64.2959,64.3768,64.2869,64.3498,31222.0
2021-12-07 12:15:00,71.64,71.68,71.49,71.54,77493.0,64.3498,64.3857,64.2151,64.26,77493.0
2021-12-07 12:20:00,71.54,71.62,71.53,71.56,46227.0,64.26,64.3319,64.251,64.278,46227.0
2021-12-07 12:25:00,71.56,71.59,71.52,71.55,75268.0,64.278,64.3049,64.242,64.269,75268.0
2021-12-07 12:30:00,71.55,71.64,71.53,71.6,47858.0,64.269,64.3498,64.251,64.3139,47858.0
2021-12-07 12:35:00,71.61,71.62,71.58,71.6,39293.0,64.3229,64.3319,64.2959,64.3139,39293.0
2021-12-07 12:40:00,71.59,71.59,71.45,71.45,46368.0,64.3049,64.3049,64.1792,64.1792,46368.0
2021-12-07 12:45:00,71.46,71.53,71.44,71.45,54622.0,64.1881,64.251,64.1702,64.1792,54622.0
2021-12-07 12:50:00,71.46,71.52,71.43,71.49,71278.0,64.1881,64.242,64.1612,64.2151,71278.0
2021-12-07 12:55:00,71.49,71.51,71.47,71.5,46652.0,64.2151,64.233,64.1971,64.2241,46652.0
2021-12-07 13:00:00,71.48,71.54,71.46,71.47,55278.0,64.2061,64.26,64.1881,64.1971,55278.0
2021-12-07 13:05:00,71.47,71.51,71.38,71.42,80964.0,64.1971,64.233,64.1163,64.1522,80964.0
2021-12-07 13:10:00,71.42,71.43,71.22,71.22,211360.0,64.1522,64.1612,63.9726,63.9726,211360.0
2021-12-07 13:15:00,71.22,71.36,71.21,71.36,53365.0,63.9726,64.0983,63.9636,64.0983,53365.0
2021-12-07 13:20:00,71.35,71.4,71.32,71.33,59693.0,64.0893,64.1342,64.0624,64.0714,59693.0
2021-12-07 13:25:00,71.33,71.41,71.32,71.38,45443.0,64.0714,64.1432,64.0624,64.1163,45443.0
2021-12-07 13:30:00,71.38,71.46,71.37,71.45,57676.0,64.1163,64.1881,64.1073,64.1792,57676.0
2021-12-07 13:35:00,71.45,71.48,71.41,71.47,38920.0,64.1792,64.2061,64.1432,64.1971,38920.0
2021-12-07 13:40:00,71.47,71.52,71.45,71.48,58276.0,64.1971,64.242,64.1792,64.2061,58276.0
2021-12-07 13:45:00,71.47,71.5,71.41,71.45,45768.0,64.1971,64.2241,64.1432,64.1792,45768.0
2021-12-07 13:50:00,71.46,71.54,71.43,71.45,76232.0,64.1881,64.26,64.1612,64.1792,76232.0
2021-12-07 13:55:00,71.45,71.46,71.31,71.31,38283.0,64.1792,64.1881,64.0534,64.0534,38283.0
2021-12-07 14:00:00,71.31,71.43,71.31,71.43,41559.0,64.0534,64.1612,64.0534,64.1612,41559.0
2021-12-07 14:05:00,71.42,71.52,71.41,71.52,29519.0,64.1522,64.242,64.1432,64.242,29519.0
2021-12-07 14:10:00,71.51,71.57,71.48,71.55,48131.0,64.233,64.2869,64.2061,64.269,48131.0
2021-12-07 14:15:00,71.53,71.55,71.48,71.55,30609.0,64.251,64.269,64.2061,64.269,30609.0
2021-12-07 14:20:00,71.55,71.6,71.53,71.58,51793.0,64.269,64.3139,64.251,64.2959,51793.0
2021-12-07 14:25:00,71.58,71.61,71.52,71.53,45526.0,64.2959,64.3229,64.242,64.251,45526.0
2021-12-07 14:30:00,71.52,71.6,71.49,71.58,48980.0,64.242,64.3139,64.2151,64.2959,48980.0
2021-12-07 14:35:00,71.57,71.61,71.55,71.57,49827.0,64.2869,64.3229,64.269,64.2869,49827.0
2021-12-07 14:40:00,71.58,71.68,71.57,71.68,25989.0,64.2959,64.3857,64.2869,64.3857,25989.0
2021-12-07 14:45:00,71.67,71.68,71.55,71.6,28812.0,64.3768,64.3857,64.269,64.3139,28812.0
2021-12-07 14:50:00,71.6,71.63,71.57,71.59,74556.0,64.3139,64.3408,64.2869,64.3049,74556.0
2021-12-07 14:55:00,71.59,71.62,71.57,71.57,33169.0,64.3049,64.3319,64.2869,64.2869,33169.0
2021-12-07 15:00:00,71.56,71.65,71.55,71.64,76368.0,64.278,64.3588,64.269,64.3498,76368.0
2021-12-07 15:05:00,71.64,71.76,71.64,71.7,54561.0,64.3498,64.4576,64.3498,64.4037,54561.0
2021-12-07 15:10:00,71.7,71.74,71.59,71.64,57856.0,64.4037,64.4396,64.3049,64.3498,57856.0
2021-12-07 15:15:00,71.65,71.7,71.62,71.65,56950.0,64.3588,64.4037,64.3319,64.3588,56950.0
2021-12-07 15:20:00,71.65,71.7,71.51,71.52,104503.0,64.3588,64.4037,64.233,64.242,104503.0
2021-12-07 15:25:00,71.52,71.55,71.37,71.38,139265.0,64.242,64.269,64.1073,64.1163,139265.0
2021-12-07 15:30:00,71.39,71.39,71.23,71.24,194406.0,64.1253,64.1253,63.9815,63.9905,194406.0
2021-12-07 15:35:00,71.24,71.26,71.02,71.05,215549.0,63.9905,64.0085,63.7929,63.8199,215549.0
2021-12-07 15:40:00,71.06,71.24,71.05,71.18,189385.0,63.8288,63.9905,63.8199,63.9366,189385.0
2021-12-07 15:45:00,71.17,71.25,71.01,71.08,240910.0,63.9276,63.9995,63.7839,63.8468,240910.0
2021-12-07 15:50:00,71.08,71.08,70.83,71.05,245300.0,63.8468,63.8468,63.6222,63.8199,245300.0
2021-12-07 15:55:00,71.05,71.28,70.99,71.26,416319.0,63.8199,64.0265,63.766,64.0085,416319.0
2021-12-08 09:30:00,71.38,71.77,71.33,71.41,547754.0,64.1163,64.4666,64.0714,64.1432,547754.0
2021-12-08 09:35:00,71.41,71.53,71.34,71.37,106824.0,64.1432,64.251,64.0803,64.1073,106824.0
2021-12-08 09:40:00,71.38,71.53,71.27,71.27,121528.0,64.1163,64.251,64.0175,64.0175,121528.0
2021-12-08 09:45:00,71.28,71.43,71.16,71.34,122438.0,64.0265,64.1612,63.9187,64.0803,122438.0
2021-12-08 09:50:00,71.33,71.83,71.33,71.77,100868.0,64.0714,64.5205,64.0714,64.4666,100868.0
2021-12-08 09:55:00,71.77,71.77,71.38,71.42,68912.0,64.4666,64.4666,64.1163,64.1522,68912.0
2021-12-08 10:00:00,71.41,71.56,71.39,71.4,64177.0,64.1432,64.278,64.1253,64.1342,64177.0
2021-12-08 10:05:00,71.4,71.49,71.34,71.43,94385.0,64.1342,64.2151,64.0803,64.1612,94385.0
2021-12-08 10:10:00,71.45,71.52,71.28,71.31,96509.0,64.1792,64.242,64.0265,64.0534,96509.0
2021-12-08 10:15:00,71.33,71.4,71.29,71.29,54822.0,64.0714,64.1342,64.0354,64.0354,54822.0
2021-12-08 10:20:00,71.31,71.37,71.24,71.26,139091.0,64.0534,64.1073,63.9905,64.0085,139091.0
2021-12-08 10:25:00,71.26,71.31,71.08,71.08,103054.0,64.0085,64.0534,63.8468,63.8468,103054.0
2021-12-08 10:30:00,71.06,71.25,71.05,71.15,60536.0,63.8288,63.9995,63.8199,63.9097,60536.0
2021-12-08 10:35:00,71.15,71.19,71.02,71.08,49576.0,63.9097,63.9456,63.7929,63.8468,49576.0
2021-12-08 10:40:00,71.07,71.08,70.93,71.0,45942.0,63.8378,63.8468,63.7121,63.7749,45942.0
2021-12-08 10:45:00,70.99,71.13,70.92,71.12,83882.0,63.766,63.8917,63.7031,63.8827,83882.0
2021-12-08 10:50:00,71.12,71.15,70.92,71.01,35494.0,63.8827,63.9097,63.7031,63.7839,35494.0
2021-12-08 10:55:00,71.01,71.02,70.82,70.85,91275.0,63.7839,63.7929,63.6133,63.6402,91275.0
2021-12-08 11:00:00,70.86,71.07,70.86,71.04,54638.0,63.6492,63.8378,63.6492,63.8109,54638.0
2021-12-08 11:05:00,71.03,71.13,71.03,71.1,29122.0,63.8019,63.8917,63.8019,63.8648,29122.0
2021-12-08 11:10:00,71.09,71.31,71.09,71.29,60849.0,63.8558,64.0534,63.8558,64.0354,60849.0
2021-12-08 11:15:00,71.29,71.3,71.15,71.16,69706.0,64.0354,64.0444,63.9097,63.9187,69706.0
2021-12-08 11:20:00,71.17,71.32,71.14,71.29,68081.0,63.9276,64.0624,63.9007,64.0354,68081.0
2021-12-08 11:25:00,71.29,71.3,71.21,71.29,84271.0,64.0354,64.0444,63.9636,64.0354,84271.0
2021-12-08 11:30:00,71.29,71.29,71.14,71.16,118811.0,64.0354,64.0354,63.9007,63.9187,118811.0
2021-12-08 11:35:00,71.17,71.3,71.16,71.27,47785.0,63.9276,64.0444,63.9187,64.0175,47785.0
2021-12-08 11:40:00,71.26,71.34,71.24,71.34,32531.0,64.0085,64.0803,63.9905,64.0803,32531.0
2021-12-08 11:45:00,71.34,71.42,71.32,71.39,66368.0,64.0803,64.1522,64.0624,64.1253,66368.0
2021-12-08 11:50:00,71.38,71.41,71.29,71.32,86946.0,64.1163,64.1432,64.0354,64.0624,86946.0
2021-12-08 11:55:00,71.31,71.32,71.17,71.21,65995.0,64.0534,64.0624,63.9276,63.9636,65995.0
2021-12-08 12:00:00,71.2,71.31,71.18,71.31,53060.0,63.9546,64.0534,63.9366,64.0534,53060.0
2021-12-08 12:05:00,71.3,71.34,71.27,71.31,19978.0,64.0444,64.0803,64.0175,64.0534,19978.0
2021-12-08 12:10:00,71.31,71.34,71.27,71.29,21990.0,64.0534,64.0803,64.0175,64.0354,21990.0
2021-12-08 12:15:00,71.28,71.29,71.15,71.16,21083.0,64.0265,64.0354,63.9097,63.9187,21083.0
2021-12-08 12:20:00,71.16,71.23,71.15,71.21,20620.0,63.9187,63.9815,63.9097,63.9636,20620.0
2021-12-08 12:25:00,71.21,71.21,71.1,71.12,16244.0,63.9636,63.9636,63.8648,63.8827,16244.0
2021-12-08 12:30:00,71.12,71.2,71.11,71.16,14512.0,63.8827,63.9546,63.8738,63.9187,14512.0
2021-12-08 12:35:00,71.16,71.16,71.05,71.1,18326.0,63.9187,63.9187,63.8199,63.8648,18326.0
2021-12-08 12:40:00,71.09,71.1,71.0,71.02,49114.0,63.8558,63.8648,63.7749,63.7929,49114.0
2021-12-08 12:45:00,71.01,71.1,71.0,71.05,53457.0,63.7839,63.8648,63.7749,63.8199,53457.0
2021-12-08 12:50:00,71.05,71.12,70.99,71.09,35794.0,63.8199,63.8827,63.766,63.8558,35794.0
2021-12-08 12:55:00,71.09,71.1,71.01,71.04,57038.0,63.8558,63.8648,63.7839,63.8109,57038.0
2021-12-08 13:00:00,71.04,71.09,71.0,71.05,39948.0,63.8109,63.8558,63.7749,63.8199,39948.0
2021-12-08 13:05:00,71.05,71.11,71.02,71.1,27479.0,63.8199,63.8738,63.7929,63.8648,27479.0
2021-12-08 13:10:00,71.1,71.1,70.96,70.99,54451.0,63.8648,63.8648,63.739,63.766,54451.0
2021-12-08 13:15:00,70.98,71.08,70.96,71.03,43556.0,63.757,63.8468,63.739,63.8019,43556.0
2021-12-08 13:20:00,71.02,71.02,70.97,70.97,23563.0,63.7929,63.7929,63.748,63.748,23563.0
2021-12-08 13:25:00,70.97,71.03,70.97,71.03,26296.0,63.748,63.8019,63.748,63.8019,26296.0
2021-12-08 13:30:00,71.04,71.04,70.98,71.0,26003.0,63.8109,63.8109,63.757,63.7749,26003.0
2021-12-08 13:35:00,71.0,71.02,70.98,70.98,23169.0,63.7749,63.7929,63.757,63.757,23169.0
2021-12-08 13:40:00,70.98,71.05,70.98,71.03,29460.0,63.757,63.8199,63.757,63.8019,29460.0
2021-12-08 13:45:00,71.03,71.03,70.93,70.99,50087.0,63.8019,63.8019,63.7121,63.766,50087.0
2021-12-08 13:50:00,70.99,71.03,70.97,71.01,28718.0,63.766,63.8019,63.748,63.7839,28718.0
2021-12-08 13:55:00,71.02,71.06,70.98,70.98,48405.0,63.7929,63.8288,63.757,63.757,48405.0
2021-12-08 14:00:00,70.98,71.1,70.98,71.08,45693.0,63.757,63.8648,63.757,63.8468,45693.0
2021-12-08 14:05:00,71.08,71.11,71.02,71.02,22133.0,63.8468,63.8738,63.7929,63.7929,22133.0
2021-12-08 14:10:00,71.02,71.02,70.95,70.99,17229.0,63.7929,63.7929,63.73,63.766,17229.0
2021-12-08 14:15:00,70.99,71.06,70.98,71.06,18689.0,63.766,63.8288,63.757,63.8288,18689.0
2021-12-08 14:20:00,71.05,71.12,71.04,71.05,27132.0,63.8199,63.8827,63.8109,63.8199,27132.0
2021-12-08 14:25:00,71.06,71.09,70.95,70.99,32690.0,63.8288,63.8558,63.73,63.766,32690.0
2021-12-08 14:30:00,70.98,71.07,70.95,71.07,32184.0,63.757,63.8378,63.73,63.8378,32184.0
2021-12-08 14:35:00,71.08,71.1,71.06,71.06,26316.0,63.8468,63.8648,63.8288,63.8288,26316.0
2021-12-08 14:40:00,71.06,71.1,71.03,71.1,34930.0,63.8288,63.8648,63.8019,63.8648,34930.0
2021-12-08 14:45:00,71.09,71.09,71.04,71.06,37883.0,63.8558,63.8558,63.8109,63.8288,37883.0
2021-12-08 14:50:00,71.06,71.14,71.05,71.12,43518.0,63.8288,63.9007,63.8199,63.8827,43518.0
2021-12-08 14:55:00,71.12,71.19,71.12,71.15,49557.0,63.8827,63.9456,63.8827,63.9097,49557.0
2021-12-08 15:00:00,71.14,71.2,71.1,71.2,52078.0,63.9007,63.9546,63.8648,63.9546,52078.0
2021-12-08 15:05:00,71.2,71.24,71.11,71.12,76860.0,63.9546,63.9905,63.8738,63.8827,76860.0
2021-12-08 15:10:00,71.12,71.22,71.11,71.17,164107.0,63.8827,63.9726,63.8738,63.9276,164107.0
2021-12-08 15:15:00,71.17,71.26,71.15,71.26,100569.0,63.9276,64.0085,63.9097,64.0085,100569.0
2021-12-08 15:20:00,71.26,71.3,71.22,71.27,67510.0,64.0085,64.0444,63.9726,64.0175,67510.0
2021-12-08 15:25:00,71.27,71.29,71.24,71.27,56128.0,64.0175,64.0354,63.9905,64.0175,56128.0
2021-12-08 15:30:00,71.26,71.34,71.21,71.3,90485.0,64.0085,64.0803,63.9636,64.0444,90485.0
2021-12-08 15:35:00,71.3,71.3,71.13,71.13,70663.0,64.0444,64.0444,63.8917,63.8917,70663.0
2021-12-08 15:40:00,71.14,71.26,71.14,71.16,77470.0,63.9007,64.0085,63.9007,63.9187,77470.0
2021-12-08 15:45:00,71.16,71.27,71.15,71.19,112423.0,63.9187,64.0175,63.9097,63.9456,112423.0
2021-12-08 15:50:00,71.2,71.28,71.15,71.23,225228.0,63.9546,64.0265,63.9097,63.9815,225228.0
2021-12-08 15:55:00,71.23,71.24,71.13,71.14,256052.0,63.9815,63.9905,63.8917,63.9007,256052.0
2021-12-09 09:30:00,70.69,70.98,70.33,70.4,210374.0,63.4965,63.757,63.1731,63.236,210374.0
2021-12-09 09:35:00,70.44,70.7,70.44,70.66,107068.0,63.2719,63.5055,63.2719,63.4695,107068.0
2021-12-09 09:40:00,70.66,70.78,70.53,70.56,66874.0,63.4695,63.5773,63.3528,63.3797,66874.0
2021-12-09 09:45:00,70.55,70.55,70.36,70.38,104391.0,63.3707,63.3707,63.2001,63.218,104391.0
2021-12-09 09:50:00,70.37,70.48,70.33,70.48,53804.0,63.2091,63.3079,63.1731,63.3079,53804.0
2021-12-09 09:55:00,70.46,70.65,70.36,70.6,58721.0,63.2899,63.4606,63.2001,63.4156,58721.0
2021-12-09 10:00:00,70.58,70.8,70.54,70.76,41206.0,63.3977,63.5953,63.3618,63.5594,41206.0
2021-12-09 10:05:00,70.77,70.91,70.75,70.83,40813.0,63.5684,63.6941,63.5504,63.6222,40813.0
2021-12-09 10:10:00,70.83,70.86,70.73,70.76,31319.0,63.6222,63.6492,63.5324,63.5594,31319.0
2021-12-09 10:15:00,70.77,70.87,70.67,70.71,46358.0,63.5684,63.6582,63.4785,63.5145,46358.0
2021-12-09 10:20:00,70.71,70.72,70.55,70.59,37770.0,63.5145,63.5234,63.3707,63.4067,37770.0
2021-12-09 10:25:00,70.59,70.6,70.47,70.5,56968.0,63.4067,63.4156,63.2989,63.3258,56968.0
2021-12-09 10:30:00,70.5,70.55,70.43,70.48,57442.0,63.3258,63.3707,63.2629,63.3079,57442.0
2021-12-09 10:35:00,70.49,70.51,70.44,70.47,52054.0,63.3168,63.3348,63.2719,63.2989,52054.0
2021-12-09 10:40:00,70.46,70.63,70.41,70.55,65101.0,63.2899,63.4426,63.245,63.3707,65101.0
2021-12-09 10:45:00,70.55,70.62,70.52,70.6,42078.0,63.3707,63.4336,63.3438,63.4156,42078.0
2021-12-09 10:50:00,70.6,70.61,70.48,70.53,44018.0,63.4156,63.4246,63.3079,63.3528,44018.0
2021-12-09 10:55:00,70.51,70.57,70.5,70.57,24989.0,63.3348,63.3887,63.3258,63.3887,24989.0
2021-12-09 11:00:00,70.57,70.57,70.41,70.48,32309.0,63.3887,63.3887,63.245,63.3079,32309.0
2021-12-09 11:05:00,70.47,70.59,70.47,70.56,28841.0,63.2989,63.4067,63.2989,63.3797,28841.0
2021-12-09 11:10:00,70.54,70.54,70.38,70.4,29438.0,63.3618,63.3618,63.218,63.236,29438.0
2021-12-09 11:15:00,70.4,70.44,70.36,70.43,29336.0,63.236,63.2719,63.2001,63.2629,29336.0
2021-12-09 11:20:00,70.42,70.49,70.38,70.49,25750.0,63.254,63.3168,63.218,63.3168,25750.0
2021-12-09 11:25:00,70.49,70.5,70.4,70.47,40754.0,63.3168,63.3258,63.236,63.2989,40754.0
2021-12-09 11:30:00,70.46,70.51,70.44,70.47,36227.0,63.2899,63.3348,63.2719,63.2989,36227.0
2021-12-09 11:35:00,70.47,70.56,70.42,70.55,40966.0,63.2989,63.3797,63.254,63.3707,40966.0
2021-12-09 11:40:00,70.55,70.59,70.51,70.53,41592.0,63.3707,63.4067,63.3348,63.3528,41592.0
2021-12-09 11:45:00,70.53,70.57,70.46,70.57,26443.0,63.3528,63.3887,63.2899,63.3887,26443.0
2021-12-09 11:50:00,70.58,70.65,70.56,70.59,33768.0,63.3977,63.4606,63.3797,63.4067,33768.0
2021-12-09 11:55:00,70.6,70.66,70.55,70.65,53270.0,63.4156,63.4695,63.3707,63.4606,53270.0
2021-12-09 12:00:00,70.66,70.68,70.57,70.58,31326.0,63.4695,63.4875,63.3887,63.3977,31326.0
2021-12-09 12:05:00,70.57,70.71,70.56,70.7,71753.0,63.3887,63.5145,63.3797,63.5055,71753.0
2021-12-09 12:10:00,70.7,70.81,70.67,70.77,24059.0,63.5055,63.6043,63.4785,63.5684,24059.0
2021-12-09 12:15:00,70.76,70.86,70.75,70.78,58487.0,63.5594,63.6492,63.5504,63.5773,58487.0
2021-12-09 12:20:00,70.79,70.92,70.78,70.88,49089.0,63.5863,63.7031,63.5773,63.6672,49089.0
2021-12-09 12:25:00,70.86,70.92,70.85,70.88,23145.0,63.6492,63.7031,63.6402,63.6672,23145.0
2021-12-09 12:30:00,70.88,70.95,70.88,70.95,21732.0,63.6672,63.73,63.6672,63.73,21732.0
2021-12-09 12:35:00,70.95,70.98,70.91,70.97,14570.0,63.73,63.757,63.6941,63.748,14570.0
2021-12-09 12:40:00,70.98,71.01,70.95,70.99,15047.0,63.757,63.7839,63.73,63.766,15047.0
2021-12-09 12:45:00,70.99,70.99,70.88,70.88,27412.0,63.766,63.766,63.6672,63.6672,27412.0
2021-12-09 12:50:00,70.88,71.03,70.88,71.01,21399.0,63.6672,63.8019,63.6672,63.7839,21399.0
2021-12-09 12:55:00,71.01,71.06,70.97,71.06,32089.0,63.7839,63.8288,63.748,63.8288,32089.0
2021-12-09 13:00:00,71.05,71.09,70.95,71.07,97047.0,63.8199,63.8558,63.73,63.8378,97047.0
2021-12-09 13:05:00,71.07,71.11,71.06,71.07,48367.0,63.8378,63.8738,63.8288,63.8378,48367.0
2021-12-09 13:10:00,71.06,71.11,71.02,71.03,29919.0,63.8288,63.8738,63.7929,63.8019,29919.0
2021-12-09 13:15:00,71.03,71.11,71.03,71.05,28528.0,63.8019,63.8738,63.8019,63.8199,28528.0
2021-12-09 13:20:00,71.05,71.05,70.99,71.02,172617.0,63.8199,63.8199,63.766,63.7929,172617.0
2021-12-09 13:25:00,71.02,71.03,70.94,70.95,59275.0,63.7929,63.8019,63.7211,63.73,59275.0
2021-12-09 13:30:00,70.95,71.06,70.95,71.04,20107.0,63.73,63.8288,63.73,63.8109,20107.0
2021-12-09 13:35:00,71.04,71.05,70.99,71.02,27251.0,63.8109,63.8199,63.766,63.7929,27251.0
2021-12-09 13:40:00,71.02,71.03,70.96,70.96,24532.0,63.7929,63.8019,63.739,63.739,24532.0
2021-12-09 13:45:00,70.96,71.01,70.92,70.96,60180.0,63.739,63.7839,63.7031,63.739,60180.0
2021-12-09 13:50:00,70.95,71.0,70.88,70.92,152415.0,63.73,63.7749,63.6672,63.7031,152415.0
2021-12-09 13:55:00,70.92,70.94,70.89,70.9,73818.0,63.7031,63.7211,63.6761,63.6851,73818.0
2021-12-09 14:00:00,70.9,70.98,70.87,70.92,62628.0,63.6851,63.757,63.6582,63.7031,62628.0
2021-12-09 14:05:00,70.93,70.95,70.86,70.9,32397.0,63.7121,63.73,63.6492,63.6851,32397.0
2021-12-09 14:10:00,70.9,70.92,70.87,70.89,39529.0,63.6851,63.7031,63.6582,63.6761,39529.0
2021-12-09 14:15:00,70.9,70.91,70.84,70.86,26994.0,63.6851,63.6941,63.6312,63.6492,26994.0
2021-12-09 14:20:00,70.86,70.88,70.79,70.85,69478.0,63.6492,63.6672,63.5863,63.6402,69478.0
2021-12-09 14:25:00,70.85,70.85,70.65,70.67,74052.0,63.6402,63.6402,63.4606,63.4785,74052.0
2021-12-09 14:30:00,70.67,70.72,70.64,70.67,44198.0,63.4785,63.5234,63.4516,63.4785,44198.0
2021-12-09 14:35:00,70.66,70.66,70.57,70.59,39649.0,63.4695,63.4695,63.3887,63.4067,39649.0
2021-12-09 14:40:00,70.59,70.68,70.59,70.62,33565.0,63.4067,63.4875,63.4067,63.4336,33565.0
2021-12-09 14:45:00,70.63,70.66,70.6,70.64,117776.0,63.4426,63.4695,63.4156,63.4516,117776.0
2021-12-09 14:50:00,70.65,70.66,70.57,70.62,35470.0,63.4606,63.4695,63.3887,63.4336,35470.0
2021-12-09 14:55:00,70.62,70.63,70.56,70.58,63895.0,63.4336,63.4426,63.3797,63.3977,63895.0
2021-12-09 15:00:00,70.58,70.68,70.54,70.61,75495.0,63.3977,63.4875,63.3618,63.4246,75495.0
2021-12-09 15:05:00,70.61,70.64,70.58,70.61,184117.0,63.4246,63.4516,63.3977,63.4246,184117.0
2021-12-09 15:10:00,70.61,70.63,70.5,70.52,49043.0,63.4246,63.4426,63.3258,63.3438,49043.0
2021-12-09 15:15:00,70.52,70.55,70.46,70.49,40869.0,63.3438,63.3707,63.2899,63.3168,40869.0
2021-12-09 15:20:00,70.48,70.51,70.41,70.42,55767.0,63.3079,63.3348,63.245,63.254,55767.0
2021-12-09 15:25:00,70.42,70.51,70.38,70.48,118332.0,63.254,63.3348,63.218,63.3079,118332.0
2021-12-09 15:30:00,70.47,70.57,70.45,70.5,92535.0,63.2989,63.3887,63.2809,63.3258,92535.0
2021-12-09 15:35:00,70.5,70.63,70.5,70.53,66350.0,63.3258,63.4426,63.3258,63.3528,66350.0
2021-12-09 15:40:00,70.53,70.63,70.5,70.57,98141.0,63.3528,63.4426,63.3258,63.3887,98141.0
2021-12-09 15:45:00,70.58,70.6,70.48,70.5,118958.0,63.3977,63.4156,63.3079,63.3258,118958.0
2021-12-09 15:50:00,70.49,70.57,70.41,70.46,195981.0,63.3168,63.3887,63.245,63.2899,195981.0
2021-12-09 15:55:00,70.46,70.5,70.31,70.35,285138.0,63.2899,63.3258,63.1552,63.1911,285138.0
2021-12-10 09:30:00,70.78,71.05,70.7,70.75,252417.0,63.5773,63.8199,63.5055,63.5504,252417.0
2021-12-10 09:35:00,70.74,70.88,70.66,70.74,101245.0,63.5414,63.6672,63.4695,63.5414,101245.0
2021-12-10 09:40:00,70.74,70.9,70.57,70.6,342852.0,63.5414,63.6851,63.3887,63.4156,342852.0
2021-12-10 09:45:00,70.6,70.67,70.38,70.39,119953.0,63.4156,63.4785,63.218,63.227,119953.0
2021-12-10 09:50:00,70.39,70.48,70.26,70.3,101283.0,63.227,63.3079,63.1102,63.1462,101283.0
2021-12-10 09:55:00,70.28,70.3,69.93,69.95,240414.0,63.1282,63.1462,62.8138,62.8318,240414.0
2021-12-10 10:00:00,69.95,70.03,69.84,69.88,108907.0,62.8318,62.9037,62.733,62.7689,108907.0
2021-12-10 10:05:00,69.87,69.98,69.8,69.91,52749.0,62.7599,62.8587,62.6971,62.7959,52749.0
2021-12-10 10:10:00,69.92,70.07,69.86,70.02,78176.0,62.8048,62.9396,62.751,62.8947,78176.0
2021-12-10 10:15:00,70.02,70.24,70.02,70.16,69772.0,62.8947,63.0923,62.8947,63.0204,69772.0
2021-12-10 10:20:00,70.17,70.26,70.12,70.25,77153.0,63.0294,63.1102,62.9845,63.1013,77153.0
2021-12-10 10:25:00,70.25,70.34,70.19,70.31,50214.0,63.1013,63.1821,63.0474,63.1552,50214.0
2021-12-10 10:30:00,70.32,70.39,70.21,70.24,47792.0,63.1641,63.227,63.0653,63.0923,47792.0
2021-12-10 10:35:00,70.24,70.32,70.14,70.2,62472.0,63.0923,63.1641,63.0025,63.0564,62472.0
2021-12-10 10:40:00,70.2,70.21,70.05,70.06,71112.0,63.0564,63.0653,62.9216,62.9306,71112.0
2021-12-10 10:45:00,70.06,70.15,70.03,70.03,40988.0,62.9306,63.0114,62.9037,62.9037,40988.0
2021-12-10 10:50:00,70.04,70.16,70.03,70.08,38832.0,62.9126,63.0204,62.9037,62.9486,38832.0
2021-12-10 10:55:00,70.07,70.13,70.0,70.06,53320.0,62.9396,62.9935,62.8767,62.9306,53320.0
2021-12-10 11:00:00,70.05,70.07,69.99,70.01,37083.0,62.9216,62.9396,62.8677,62.8857,37083.0
2021-12-10 11:05:00,70.0,70.0,69.71,69.74,118228.0,62.8767,62.8767,62.6162,62.6432,118228.0
2021-12-10 11:10:00,69.73,69.78,69.53,69.58,95004.0,62.6342,62.6791,62.4545,62.4994,95004.0
2021-12-10 11:15:00,69.57,69.68,69.48,69.6,127945.0,62.4905,62.5893,62.4096,62.5174,127945.0
2021-12-10 11:20:00,69.6,69.72,69.57,69.69,65777.0,62.5174,62.6252,62.4905,62.5983,65777.0
2021-12-10 11:25:00,69.69,69.75,69.64,69.73,108989.0,62.5983,62.6521,62.5533,62.6342,108989.0
2021-12-10 11:30:00,69.72,69.85,69.69,69.79,60580.0,62.6252,62.742,62.5983,62.6881,60580.0
2021-12-10 11:35:00,69.79,69.87,69.77,69.84,39651.0,62.6881,62.7599,62.6701,62.733,39651.0
2021-12-10 11:40:00,69.84,69.9,69.79,69.84,42037.0,62.733,62.7869,62.6881,62.733,42037.0
2021-12-10 11:45:00,69.84,69.94,69.84,69.94,44571.0,62.733,62.8228,62.733,62.8228,44571.0
2021-12-10 11:50:00,69.95,70.0,69.91,69.96,97281.0,62.8318,62.8767,62.7959,62.8408,97281.0
2021-12-10 11:55:00,69.97,70.04,69.96,70.03,79208.0,62.8498,62.9126,62.8408,62.9037,79208.0
2021-12-10 12:00:00,70.04,70.12,70.01,70.01,82660.0,62.9126,62.9845,62.8857,62.8857,82660.0
2021-12-10 12:05:00,70.02,70.11,70.01,70.02,84950.0,62.8947,62.9755,62.8857,62.8947,84950.0
2021-12-10 12:10:00,70.02,70.05,69.91,69.92,59129.0,62.8947,62.9216,62.7959,62.8048,59129.0
2021-12-10 12:15:00,69.93,70.0,69.89,69.98,40842.0,62.8138,62.8767,62.7779,62.8587,40842.0
2021-12-10 12:20:00,70.01,70.09,69.98,70.09,20964.0,62.8857,62.9575,62.8587,62.9575,20964.0
2021-12-10 12:25:00,70.08,70.1,70.01,70.06,31304.0,62.9486,62.9665,62.8857,62.9306,31304.0
2021-12-10 12:30:00,70.06,70.09,69.97,70.01,38059.0,62.9306,62.9575,62.8498,62.8857,38059.0
2021-12-10 12:35:00,70.02,70.04,69.92,69.96,556017.0,62.8947,62.9126,62.8048,62.8408,556017.0
2021-12-10 12:40:00,69.96,69.97,69.9,69.95,31811.0,62.8408,62.8498,62.7869,62.8318,31811.0
2021-12-10 12:45:00,69.96,70.03,69.95,70.01,20492.0,62.8408,62.9037,62.8318,62.8857,20492.0
2021-12-10 12:50:00,70.01,70.03,69.95,69.95,20074.0,62.8857,62.9037,62.8318,62.8318,20074.0
2021-12-10 12:55:00,69.95,69.96,69.9,69.91,15576.0,62.8318,62.8408,62.7869,62.7959,15576.0
2021-12-10 13:00:00,69.91,70.08,69.91,70.07,41305.0,62.7959,62.9486,62.7959,62.9396,41305.0
2021-12-10 13:05:00,70.06,70.08,70.02,70.03,23556.0,62.9306,62.9486,62.8947,62.9037,23556.0
2021-12-10 13:10:00,70.03,70.05,70.01,70.04,14037.0,62.9037,62.9216,62.8857,62.9126,14037.0
2021-12-10 13:15:00,70.05,70.13,70.04,70.12,40921.0,62.9216,62.9935,62.9126,62.9845,40921.0
2021-12-10 13:20:00,70.1,70.14,70.04,70.08,31564.0,62.9665,63.0025,62.9126,62.9486,31564.0
2021-12-10 13:25:00,70.09,70.12,70.05,70.06,24787.0,62.9575,62.9845,62.9216,62.9306,24787.0
2021-12-10 13:30:00,70.07,70.12,70.04,70.09,24998.0,62.9396,62.9845,62.9126,62.9575,24998.0
2021-12-10 13:35:00,70.09,70.17,70.07,70.16,25421.0,62.9575,63.0294,62.9396,63.0204,25421.0
2021-12-10 13:40:00,70.16,70.16,70.05,70.14,21933.0,63.0204,63.0204,62.9216,63.0025,21933.0
2021-12-10 13:45:00,70.15,70.16,70.08,70.13,26898.0,63.0114,63.0204,62.9486,62.9935,26898.0
2021-12-10 13:50:00,70.12,70.17,70.1,70.12,25341.0,62.9845,63.0294,62.9665,62.9845,25341.0
2021-12-10 13:55:00,70.12,70.14,70.08,70.12,40220.0,62.9845,63.0025,62.9486,62.9845,40220.0
2021-12-10 14:00:00,70.11,70.14,70.02,70.09,30853.0,62.9755,63.0025,62.8947,62.9575,30853.0
2021-12-10 14:05:00,70.09,70.09,69.99,70.08,30365.0,62.9575,62.9575,62.8677,62.9486,30365.0
2021-12-10 14:10:00,70.08,70.13,70.07,70.13,48324.0,62.9486,62.9935,62.9396,62.9935,48324.0
2021-12-10 14:15:00,70.13,70.19,70.13,70.15,54451.0,62.9935,63.0474,62.9935,63.0114,54451.0
2021-12-10 14:20:00,70.16,70.22,70.15,70.2,22080.0,63.0204,63.0743,63.0114,63.0564,22080.0
2021-12-10 14:25:00,70.21,70.22,70.15,70.2,56221.0,63.0653,63.0743,63.0114,63.0564,56221.0
2021-12-10 14:30:00,70.2,70.24,70.06,70.08,146386.0,63.0564,63.0923,62.9306,62.9486,146386.0
2021-12-10 14:35:00,70.08,70.19,70.07,70.16,67748.0,62.9486,63.0474,62.9396,63.0204,67748.0
2021-12-10 14:40:00,70.17,70.18,70.1,70.17,47309.0,63.0294,63.0384,62.9665,63.0294,47309.0
2021-12-10 14:45:00,70.17,70.2,70.14,70.2,61252.0,63.0294,63.0564,63.0025,63.0564,61252.0
2021-12-10 14:50:00,70.2,70.21,70.13,70.14,56954.0,63.0564,63.0653,62.9935,63.0025,56954.0
2021-12-10 14:55:00,70.13,70.2,70.03,70.05,48021.0,62.9935,63.0564,62.9037,62.9216,48021.0
2021-12-10 15:00:00,70.05,70.11,70.05,70.06,34805.0,62.9216,62.9755,62.9216,62.9306,34805.0
2021-12-10 15:05:00,70.05,70.17,70.05,70.16,83789.0,62.9216,63.0294,62.9216,63.0204,83789.0
2021-12-10 15:10:00,70.16,70.23,70.15,70.2,72293.0,63.0204,63.0833,63.0114,63.0564,72293.0
2021-12-10 15:15:00,70.2,70.24,70.16,70.24,71784.0,63.0564,63.0923,63.0204,63.0923,71784.0
2021-12-10 15:20:00,70.24,70.3,70.23,70.26,63300.0,63.0923,63.1462,63.0833,63.1102,63300.0
2021-12-10 15:25:00,70.26,70.32,70.21,70.29,74783.0,63.1102,63.1641,63.0653,63.1372,74783.0
2021-12-10 15:30:00,70.29,70.36,70.28,70.34,74302.0,63.1372,63.2001,63.1282,63.1821,74302.0
2021-12-10 15:35:00,70.34,70.39,70.3,70.31,75005.0,63.1821,63.227,63.1462,63.1552,75005.0
2021-12-10 15:40:00,70.31,70.35,70.27,70.34,74421.0,63.1552,63.1911,63.1192,63.1821,74421.0
2021-12-10 15:45:00,70.34,70.47,70.34,70.44,101360.0,63.1821,63.2989,63.1821,63.2719,101360.0
2021-12-10 15:50:00,70.45,70.48,70.35,70.39,111994.0,63.2809,63.3079,63.1911,63.227,111994.0
2021-12-10 15:55:00,70.39,70.52,70.34,70.51,343685.0,63.227,63.3438,63.1821,63.3348,343685.0
2021-12-13 09:30:00,70.31,70.31,69.83,69.87,142988.0,63.1552,63.1552,62.724,62.7599,142988.0
2021-12-13 09:35:00,69.86,69.9,69.61,69.67,128123.0,62.751,62.7869,62.5264,62.5803,128123.0
2021-12-13 09:40:00,69.66,69.82,69.62,69.63,138763.0,62.5713,62.715,62.5354,62.5444,138763.0
2021-12-13 09:45:00,69.64,69.64,69.27,69.28,151056.0,62.5533,62.5533,62.221,62.23,151056.0
2021-12-13 09:50:00,69.27,69.28,68.93,69.0,146301.0,62.221,62.23,61.9156,61.9785,146301.0
2021-12-13 09:55:00,69.0,69.17,68.97,69.04,106053.0,61.9785,62.1312,61.9515,62.0144,106053.0
2021-12-13 10:00:00,69.03,69.17,69.0,69.08,80590.0,62.0054,62.1312,61.9785,62.0503,80590.0
2021-12-13 10:05:00,69.07,69.25,69.05,69.22,91129.0,62.0413,62.203,62.0234,62.1761,91129.0
2021-12-13 10:10:00,69.23,69.23,69.1,69.17,108331.0,62.1851,62.1851,62.0683,62.1312,108331.0
2021-12-13 10:15:00,69.18,69.26,69.13,69.18,62151.0,62.1402,62.212,62.0952,62.1402,62151.0
2021-12-13 10:20:00,69.18,69.28,69.1,69.16,70618.0,62.1402,62.23,62.0683,62.1222,70618.0
2021-12-13 10:25:00,69.16,69.16,68.94,69.09,73245.0,62.1222,62.1222,61.9246,62.0593,73245.0
2021-12-13 10:30:00,69.08,69.08,68.91,69.03,88407.0,62.0503,62.0503,61.8976,62.0054,88407.0
2021-12-13 10:35:00,69.03,69.23,69.02,69.17,59925.0,62.0054,62.1851,61.9964,62.1312,59925.0
2021-12-13 10:40:00,69.17,69.23,69.01,69.06,65810.0,62.1312,62.1851,61.9875,62.0324,65810.0
2021-12-13 10:45:00,69.06,69.12,69.04,69.06,137545.0,62.0324,62.0863,62.0144,62.0324,137545.0
2021-12-13 10:50:00,69.06,69.14,68.96,69.0,88622.0,62.0324,62.1042,61.9425,61.9785,88622.0
2021-12-13 10:55:00,69.0,69.01,68.74,68.82,95712.0,61.9785,61.9875,61.7449,61.8168,95712.0
2021-12-13 11:00:00,68.82,68.94,68.74,68.78,143233.0,61.8168,61.9246,61.7449,61.7809,143233.0
2021-12-13 11:05:00,68.78,68.86,68.76,68.81,47908.0,61.7809,61.8527,61.7629,61.8078,47908.0
2021-12-13 11:10:00,68.81,68.86,68.76,68.81,41344.0,61.8078,61.8527,61.7629,61.8078,41344.0
2021-12-13 11:15:00,68.8,68.83,68.7,68.73,76074.0,61.7988,61.8258,61.709,61.7359,76074.0
2021-12-13 11:20:00,68.73,68.76,68.65,68.69,81676.0,61.7359,61.7629,61.6641,61.7,81676.0
2021-12-13 11:25:00,68.69,68.81,68.67,68.68,46657.0,61.7,61.8078,61.682,61.691,46657.0
2021-12-13 11:30:00,68.69,68.78,68.63,68.73,56836.0,61.7,61.7809,61.6461,61.7359,56836.0
2021-12-13 11:35:00,68.72,68.9,68.7,68.83,70200.0,61.727,61.8886,61.709,61.8258,70200.0
2021-12-13 11:40:00,68.84,68.98,68.83,68.86,56579.0,61.8347,61.9605,61.8258,61.8527,56579.0
2021-12-13 11:45:00,68.86,68.92,68.85,68.86,27516.0,61.8527,61.9066,61.8437,61.8527,27516.0
2021-12-13 11:50:00,68.87,68.91,68.82,68.88,50399.0,61.8617,61.8976,61.8168,61.8707,50399.0
2021-12-13 11:55:00,68.9,69.02,68.83,69.02,82003.0,61.8886,61.9964,61.8258,61.9964,82003.0
2021-12-13 12:00:00,69.01,69.03,68.92,68.95,31475.0,61.9875,62.0054,61.9066,61.9336,31475.0
2021-12-13 12:05:00,68.95,69.22,68.9,69.2,78055.0,61.9336,62.1761,61.8886,62.1581,78055.0
2021-12-13 12:10:00,69.21,69.22,69.14,69.19,96974.0,62.1671,62.1761,62.1042,62.1491,96974.0
2021-12-13 12:15:00,69.2,69.24,69.17,69.2,38929.0,62.1581,62.194,62.1312,62.1581,38929.0
2021-12-13 12:20:00,69.2,69.21,69.1,69.19,52847.0,62.1581,62.1671,62.0683,62.1491,52847.0
2021-12-13 12:25:00,69.2,69.21,69.13,69.16,22757.0,62.1581,62.1671,62.0952,62.1222,22757.0
2021-12-13 12:30:00,69.14,69.19,69.08,69.08,69357.0,62.1042,62.1491,62.0503,62.0503,69357.0
2021-12-13 12:35:00,69.07,69.13,69.05,69.05,37038.0,62.0413,62.0952,62.0234,62.0234,37038.0
2021-12-13 12:40:00,69.05,69.06,68.92,68.96,66424.0,62.0234,62.0324,61.9066,61.9425,66424.0
2021-12-13 12:45:00,68.96,68.99,68.87,68.88,41504.0,61.9425,61.9695,61.8617,61.8707,41504.0
2021-12-13 12:50:00,68.89,68.91,68.84,68.85,41607.0,61.8797,61.8976,61.8347,61.8437,41607.0
2021-12-13 12:55:00,68.85,68.87,68.8,68.83,27370.0,61.8437,61.8617,61.7988,61.8258,27370.0
2021-12-13 13:00:00,68.82,68.83,68.71,68.73,29378.0,61.8168,61.8258,61.718,61.7359,29378.0
2021-12-13 13:05:00,68.72,68.84,68.7,68.8,30021.0,61.727,61.8347,61.709,61.7988,30021.0
2021-12-13 13:10:00,68.8,68.9,68.8,68.89,23679.0,61.7988,61.8886,61.7988,61.8797,23679.0
2021-12-13 13:15:00,68.89,68.9,68.78,68.89,37457.0,61.8797,61.8886,61.7809,61.8797,37457.0
2021-12-13 13:20:00,68.89,68.92,68.85,68.91,46743.0,61.8797,61.9066,61.8437,61.8976,46743.0
2021-12-13 13:25:00,68.9,68.94,68.85,68.94,48286.0,61.8886,61.9246,61.8437,61.9246,48286.0
2021-12-13 13:30:00,68.94,68.96,68.85,68.89,39094.0,61.9246,61.9425,61.8437,61.8797,39094.0
2021-12-13 13:35:00,68.88,68.94,68.85,68.91,30884.0,61.8707,61.9246,61.8437,61.8976,30884.0
2021-12-13 13:40:00,68.92,69.04,68.92,68.98,45046.0,61.9066,62.0144,61.9066,61.9605,45046.0
2021-12-13 13:45:00,68.99,68.99,68.93,68.94,20647.0,61.9695,61.9695,61.9156,61.9246,20647.0
2021-12-13 13:50:00,68.94,68.99,68.91,68.99,29209.0,61.9246,61.9695,61.8976,61.9695,29209.0
2021-12-13 13:55:00,68.99,69.04,68.98,68.98,38828.0,61.9695,62.0144,61.9605,61.9605,38828.0
2021-12-13 14:00:00,68.98,69.01,68.88,68.89,43623.0,61.9605,61.9875,61.8707,61.8797,43623.0
2021-12-13 14:05:00,68.9,69.0,68.9,69.0,34014.0,61.8886,61.9785,61.8886,61.9785,34014.0
2021-12-13 14:10:00,69.0,69.02,68.97,69.01,24199.0,61.9785,61.9964,61.9515,61.9875,24199.0
2021-12-13 14:15:00,69.01,69.09,68.99,69.09,43792.0,61.9875,62.0593,61.9695,62.0593,43792.0
2021-12-13 14:20:00,69.09,69.14,69.09,69.14,41260.0,62.0593,62.1042,62.0593,62.1042,41260.0
2021-12-13 14:25:00,69.15,69.17,68.97,69.0,82204.0,62.1132,62.1312,61.9515,61.9785,82204.0
2021-12-13 14:30:00,69.0,69.03,68.95,69.02,49400.0,61.9785,62.0054,61.9336,61.9964,49400.0
2021-12-13 14:35:00,69.02,69.03,68.94,69.0,44619.0,61.9964,62.0054,61.9246,61.9785,44619.0
2021-12-13 14:40:00,69.01,69.01,68.97,69.0,23981.0,61.9875,61.9875,61.9515,61.9785,23981.0
2021-12-13 14:45:00,68.99,68.99,68.95,68.99,48228.0,61.9695,61.9695,61.9336,61.9695,48228.0
2021-12-13 14:50:00,68.98,69.03,68.98,69.03,60594.0,61.9605,62.0054,61.9605,62.0054,60594.0
2021-12-13 14:55:00,69.03,69.03,68.93,68.95,42137.0,62.0054,62.0054,61.9156,61.9336,42137.0
2021-12-13 15:00:00,68.95,69.07,68.95,69.07,43803.0,61.9336,62.0413,61.9336,62.0413,43803.0
2021-12-13 15:05:00,69.06,69.1,69.01,69.02,74635.0,62.0324,62.0683,61.9875,61.9964,74635.0
2021-12-13 15:10:00,69.01,69.12,68.97,69.08,79323.0,61.9875,62.0863,61.9515,62.0503,79323.0
2021-12-13 15:15:00,69.09,69.15,69.02,69.08,83796.0,62.0593,62.1132,61.9964,62.0503,83796.0
2021-12-13 15:20:00,69.09,69.14,69.01,69.14,59933.0,62.0593,62.1042,61.9875,62.1042,59933.0
2021-12-13 15:25:00,69.14,69.15,69.01,69.03,61361.0,62.1042,62.1132,61.9875,62.0054,61361.0
2021-12-13 15:30:00,69.02,69.06,68.98,69.02,97483.0,61.9964,62.0324,61.9605,61.9964,97483.0
2021-12-13 15:35:00,69.03,69.08,68.96,69.07,97149.0,62.0054,62.0503,61.9425,62.0413,97149.0
2021-12-13 15:40:00,69.05,69.13,69.01,69.03,107412.0,62.0234,62.0952,61.9875,62.0054,107412.0
2021-12-13 15:45:00,69.03,69.09,68.94,68.95,172112.0,62.0054,62.0593,61.9246,61.9336,172112.0
2021-12-13 15:50:00,68.94,68.94,68.74,68.75,180325.0,61.9246,61.9246,61.7449,61.7539,180325.0
2021-12-13 15:55:00,68.74,68.76,68.65,68.75,338172.0,61.7449,61.7629,61.6641,61.7539,338172.0
2021-12-14 09:30:00,68.81,69.17,68.8,69.16,362126.0,61.8078,62.1312,61.7988,62.1222,362126.0
2021-12-14 09:35:00,69.16,69.48,69.04,69.37,321826.0,62.1222,62.4096,62.0144,62.3108,321826.0
2021-12-14 09:40:00,69.37,69.67,69.36,69.62,336724.0,62.3108,62.5803,62.3018,62.5354,336724.0
2021-12-14 09:45:00,69.62,69.84,69.62,69.76,157153.0,62.5354,62.733,62.5354,62.6611,157153.0
2021-12-14 09:50:00,69.78,69.97,69.74,69.95,100968.0,62.6791,62.8498,62.6432,62.8318,100968.0
2021-12-14 09:55:00,69.95,70.21,69.95,70.04,181773.0,62.8318,63.0653,62.8318,62.9126,181773.0
2021-12-14 10:00:00,70.04,70.17,69.99,70.03,100600.0,62.9126,63.0294,62.8677,62.9037,100600.0
2021-12-14 10:05:00,70.03,70.26,70.02,70.13,153411.0,62.9037,63.1102,62.8947,62.9935,153411.0
2021-12-14 10:10:00,70.12,70.13,69.9,70.03,95978.0,62.9845,62.9935,62.7869,62.9037,95978.0
2021-12-14 10:15:00,69.99,70.11,69.98,70.04,58871.0,62.8677,62.9755,62.8587,62.9126,58871.0
2021-12-14 10:20:00,70.04,70.33,70.0,70.27,64116.0,62.9126,63.1731,62.8767,63.1192,64116.0
2021-12-14 10:25:00,70.27,70.4,70.23,70.28,28956.0,63.1192,63.236,63.0833,63.1282,28956.0
2021-12-14 10:30:00,70.27,70.31,70.01,70.03,59576.0,63.1192,63.1552,62.8857,62.9037,59576.0
2021-12-14 10:35:00,70.03,70.15,70.0,70.07,57156.0,62.9037,63.0114,62.8767,62.9396,57156.0
2021-12-14 10:40:00,70.06,70.19,70.05,70.17,43653.0,62.9306,63.0474,62.9216,63.0294,43653.0
2021-12-14 10:45:00,70.18,70.18,69.93,69.99,295655.0,63.0384,63.0384,62.8138,62.8677,295655.0
2021-12-14 10:50:00,69.98,70.01,69.92,69.93,70289.0,62.8587,62.8857,62.8048,62.8138,70289.0
2021-12-14 10:55:00,69.94,69.99,69.85,69.92,77082.0,62.8228,62.8677,62.742,62.8048,77082.0
2021-12-14 11:00:00,69.92,69.92,69.8,69.89,81083.0,62.8048,62.8048,62.6971,62.7779,81083.0
2021-12-14 11:05:00,69.9,70.02,69.79,69.8,101410.0,62.7869,62.8947,62.6881,62.6971,101410.0
2021-12-14 11:10:00,69.8,69.8,69.69,69.72,202331.0,62.6971,62.6971,62.5983,62.6252,202331.0
2021-12-14 11:15:00,69.73,69.94,69.71,69.89,65679.0,62.6342,62.8228,62.6162,62.7779,65679.0
2021-12-14 11:20:00,69.89,69.92,69.7,69.84,72090.0,62.7779,62.8048,62.6072,62.733,72090.0
2021-12-14 11:25:00,69.83,69.85,69.74,69.79,55549.0,62.724,62.742,62.6432,62.6881,55549.0
2021-12-14 11:30:00,69.8,69.83,69.61,69.65,57433.0,62.6971,62.724,62.5264,62.5623,57433.0
2021-12-14 11:35:00,69.66,69.76,69.63,69.74,52472.0,62.5713,62.6611,62.5444,62.6432,52472.0
2021-12-14 11:40:00,69.74,69.85,69.72,69.77,48825.0,62.6432,62.742,62.6252,62.6701,48825.0
2021-12-14 11:45:00,69.78,69.88,69.75,69.82,68338.0,62.6791,62.7689,62.6521,62.715,68338.0
2021-12-14 11:50:00,69.81,69.88,69.69,69.7,51501.0,62.706,62.7689,62.5983,62.6072,51501.0
2021-12-14 11:55:00,69.7,69.74,69.55,69.55,41776.0,62.6072,62.6432,62.4725,62.4725,41776.0
2021-12-14 12:00:00,69.54,69.57,69.5,69.54,43684.0,62.4635,62.4905,62.4276,62.4635,43684.0
2021-12-14 12:05:00,69.53,69.62,69.49,69.58,56992.0,62.4545,62.5354,62.4186,62.4994,56992.0
2021-12-14 12:10:00,69.58,69.61,69.46,69.49,49714.0,62.4994,62.5264,62.3917,62.4186,49714.0
2021-12-14 12:15:00,69.48,69.57,69.45,69.52,52385.0,62.4096,62.4905,62.3827,62.4456,52385.0
2021-12-14 12:20:00,69.53,69.7,69.52,69.61,83352.0,62.4545,62.6072,62.4456,62.5264,83352.0
2021-12-14 12:25:00,69.6,69.7,69.57,69.7,43661.0,62.5174,62.6072,62.4905,62.6072,43661.0
2021-12-14 12:30:00,69.7,69.71,69.57,69.6,34567.0,62.6072,62.6162,62.4905,62.5174,34567.0
2021-12-14 12:35:00,69.61,69.66,69.56,69.63,34047.0,62.5264,62.5713,62.4815,62.5444,34047.0
2021-12-14 12:40:00,69.64,69.66,69.59,69.62,37939.0,62.5533,62.5713,62.5084,62.5354,37939.0
2021-12-14 12:45:00,69.61,69.7,69.54,69.56,52768.0,62.5264,62.6072,62.4635,62.4815,52768.0
2021-12-14 12:50:00,69.56,69.65,69.54,69.6,52213.0,62.4815,62.5623,62.4635,62.5174,52213.0
2021-12-14 12:55:00,69.59,69.6,69.52,69.56,36980.0,62.5084,62.5174,62.4456,62.4815,36980.0
2021-12-14 13:00:00,69.56,69.67,69.55,69.65,38219.0,62.4815,62.5803,62.4725,62.5623,38219.0
2021-12-14 13:05:00,69.65,69.71,69.64,69.68,72210.0,62.5623,62.6162,62.5533,62.5893,72210.0
2021-12-14 13:10:00,69.68,69.74,69.66,69.67,76344.0,62.5893,62.6432,62.5713,62.5803,76344.0
2021-12-14 13:15:00,69.68,69.69,69.62,69.66,47353.0,62.5893,62.5983,62.5354,62.5713,47353.0
2021-12-14 13:20:00,69.66,69.69,69.62,69.68,35677.0,62.5713,62.5983,62.5354,62.5893,35677.0
2021-12-14 13:25:00,69.68,69.81,69.62,69.78,39678.0,62.5893,62.706,62.5354,62.6791,39678.0
2021-12-14 13:30:00,69.77,69.78,69.66,69.67,54468.0,62.6701,62.6791,62.5713,62.5803,54468.0
2021-12-14 13:35:00,69.67,69.74,69.62,69.7,34598.0,62.5803,62.6432,62.5354,62.6072,34598.0
2021-12-14 13:40:00,69.7,69.7,69.65,69.67,23673.0,62.6072,62.6072,62.5623,62.5803,23673.0
2021-12-14 13:45:00,69.67,69.78,69.67,69.72,64992.0,62.5803,62.6791,62.5803,62.6252,64992.0
2021-12-14 13:50:00,69.73,69.75,69.61,69.66,32377.0,62.6342,62.6521,62.5264,62.5713,32377.0
2021-12-14 13:55:00,69.66,69.66,69.55,69.56,57900.0,62.5713,62.5713,62.4725,62.4815,57900.0
2021-12-14 14:00:00,69.55,69.68,69.54,69.65,61450.0,62.4725,62.5893,62.4635,62.5623,61450.0
2021-12-14 14:05:00,69.65,69.81,69.61,69.79,98911.0,62.5623,62.706,62.5264,62.6881,98911.0
2021-12-14 14:10:00,69.79,69.79,69.69,69.73,54673.0,62.6881,62.6881,62.5983,62.6342,54673.0
2021-12-14 14:15:00,69.73,69.79,69.7,69.72,56259.0,62.6342,62.6881,62.6072,62.6252,56259.0
2021-12-14 14:20:00,69.72,69.78,69.67,69.76,37370.0,62.6252,62.6791,62.5803,62.6611,37370.0
2021-12-14 14:25:00,69.75,69.77,69.65,69.65,38960.0,62.6521,62.6701,62.5623,62.5623,38960.0
2021-12-14 14:30:00,69.64,69.71,69.63,69.69,43937.0,62.5533,62.6162,62.5444,62.5983,43937.0
2021-12-14 14:35:00,69.69,69.7,69.6,69.67,51208.0,62.5983,62.6072,62.5174,62.5803,51208.0
2021-12-14 14:40:00,69.67,69.7,69.55,69.6,42898.0,62.5803,62.6072,62.4725,62.5174,42898.0
2021-12-14 14:45:00,69.6,69.62,69.54,69.55,38556.0,62.5174,62.5354,62.4635,62.4725,38556.0
2021-12-14 14:50:00,69.54,69.54,69.41,69.46,51815.0,62.4635,62.4635,62.3467,62.3917,51815.0
2021-12-14 14:55:00,69.46,69.6,69.45,69.6,129283.0,62.3917,62.5174,62.3827,62.5174,129283.0
2021-12-14 15:00:00,69.6,69.64,69.56,69.59,77743.0,62.5174,62.5533,62.4815,62.5084,77743.0
2021-12-14 15:05:00,69.61,69.62,69.51,69.61,76423.0,62.5264,62.5354,62.4366,62.5264,76423.0
2021-12-14 15:10:00,69.6,69.65,69.55,69.65,59332.0,62.5174,62.5623,62.4725,62.5623,59332.0
2021-12-14 15:15:00,69.66,69.7,69.62,69.64,88459.0,62.5713,62.6072,62.5354,62.5533,88459.0
2021-12-14 15:20:00,69.65,69.71,69.6,69.68,78780.0,62.5623,62.6162,62.5174,62.5893,78780.0
2021-12-14 15:25:00,69.69,69.78,69.65,69.78,81775.0,62.5983,62.6791,62.5623,62.6791,81775.0
2021-12-14 15:30:00,69.77,69.78,69.6,69.67,157753.0,62.6701,62.6791,62.5174,62.5803,157753.0
2021-12-14 15:35:00,69.66,69.81,69.66,69.74,103969.0,62.5713,62.706,62.5713,62.6432,103969.0
2021-12-14 15:40:00,69.73,69.75,69.6,69.61,143366.0,62.6342,62.6521,62.5174,62.5264,143366.0
2021-12-14 15:45:00,69.61,69.69,69.42,69.43,144317.0,62.5264,62.5983,62.3557,62.3647,144317.0
2021-12-14 15:50:00,69.44,69.45,69.24,69.24,343026.0,62.3737,62.3827,62.194,62.194,343026.0
2021-12-14 15:55:00,69.25,69.41,69.2,69.4,355368.0,62.203,62.3467,62.1581,62.3378,355368.0
2021-12-15 09:30:00,69.88,69.9,69.53,69.64,418501.0,62.7689,62.7869,62.4545,62.5533,418501.0
2021-12-15 09:35:00,69.64,69.77,69.15,69.19,205775.0,62.5533,62.6701,62.1132,62.1491,205775.0
2021-12-15 09:40:00,69.19,69.21,68.99,69.0,96536.0,62.1491,62.1671,61.9695,61.9785,96536.0
2021-12-15 09:45:00,68.99,69.04,68.88,69.03,104899.0,61.9695,62.0144,61.8707,62.0054,104899.0
2021-12-15 09:50:00,69.04,69.04,68.9,69.02,85738.0,62.0144,62.0144,61.8886,61.9964,85738.0
2021-12-15 09:55:00,69.02,69.1,68.91,68.98,107898.0,61.9964,62.0683,61.8976,61.9605,107898.0
2021-12-15 10:00:00,68.98,69.18,68.96,69.04,142756.0,61.9605,62.1402,61.9425,62.0144,142756.0
2021-12-15 10:05:00,69.04,69.17,69.01,69.07,65273.0,62.0144,62.1312,61.9875,62.0413,65273.0
2021-12-15 10:10:00,69.07,69.15,68.96,68.97,72812.0,62.0413,62.1132,61.9425,61.9515,72812.0
2021-12-15 10:15:00,68.96,69.04,68.87,68.95,46374.0,61.9425,62.0144,61.8617,61.9336,46374.0
2021-12-15 10:20:00,68.96,69.11,68.93,69.08,46638.0,61.9425,62.0773,61.9156,62.0503,46638.0
2021-12-15 10:25:00,69.07,69.15,69.04,69.13,76067.0,62.0413,62.1132,62.0144,62.0952,76067.0
2021-12-15 10:30:00,69.13,69.32,69.12,69.27,102807.0,62.0952,62.2659,62.0863,62.221,102807.0
2021-12-15 10:35:00,69.26,69.29,69.14,69.24,78945.0,62.212,62.239,62.1042,62.194,78945.0
2021-12-15 10:40:00,69.25,69.29,69.2,69.22,30425.0,62.203,62.239,62.1581,62.1761,30425.0
2021-12-15 10:45:00,69.18,69.18,69.06,69.06,44326.0,62.1402,62.1402,62.0324,62.0324,44326.0
2021-12-15 10:50:00,69.05,69.14,69.02,69.12,32826.0,62.0234,62.1042,61.9964,62.0863,32826.0
2021-12-15 10:55:00,69.13,69.29,69.13,69.28,46425.0,62.0952,62.239,62.0952,62.23,46425.0
2021-12-15 11:00:00,69.28,69.36,69.21,69.35,60688.0,62.23,62.3018,62.1671,62.2929,60688.0
2021-12-15 11:05:00,69.34,69.38,69.25,69.31,34513.0,62.2839,62.3198,62.203,62.2569,34513.0
2021-12-15 11:10:00,69.3,69.35,69.21,69.27,38349.0,62.2479,62.2929,62.1671,62.221,38349.0
2021-12-15 11:15:00,69.27,69.27,69.16,69.18,51391.0,62.221,62.221,62.1222,62.1402,51391.0
2021-12-15 11:20:00,69.17,69.3,69.17,69.27,54957.0,62.1312,62.2479,62.1312,62.221,54957.0
2021-12-15 11:25:00,69.26,69.28,69.14,69.2,74644.0,62.212,62.23,62.1042,62.1581,74644.0
2021-12-15 11:30:00,69.19,69.25,69.16,69.22,34304.0,62.1491,62.203,62.1222,62.1761,34304.0
2021-12-15 11:35:00,69.22,69.22,69.1,69.16,38228.0,62.1761,62.1761,62.0683,62.1222,38228.0
2021-12-15 11:40:00,69.16,69.34,69.14,69.34,75710.0,62.1222,62.2839,62.1042,62.2839,75710.0
2021-12-15 11:45:00,69.33,69.47,69.26,69.45,111960.0,62.2749,62.4006,62.212,62.3827,111960.0
2021-12-15 11:50:00,69.45,69.46,69.33,69.33,39689.0,62.3827,62.3917,62.2749,62.2749,39689.0
2021-12-15 11:55:00,69.33,69.4,69.32,69.39,20266.0,62.2749,62.3378,62.2659,62.3288,20266.0
2021-12-15 12:00:00,69.39,69.49,69.38,69.45,34079.0,62.3288,62.4186,62.3198,62.3827,34079.0
2021-12-15 12:05:00,69.44,69.49,69.41,69.47,31524.0,62.3737,62.4186,62.3467,62.4006,31524.0
2021-12-15 12:10:00,69.46,69.48,69.41,69.44,23174.0,62.3917,62.4096,62.3467,62.3737,23174.0
2021-12-15 12:15:00,69.44,69.44,69.34,69.36,25991.0,62.3737,62.3737,62.2839,62.3018,25991.0
2021-12-15 12:20:00,69.37,69.37,69.31,69.37,14823.0,62.3108,62.3108,62.2569,62.3108,14823.0
2021-12-15 12:25:00,69.36,69.53,69.34,69.51,95339.0,62.3018,62.4545,62.2839,62.4366,95339.0
2021-12-15 12:30:00,69.51,69.61,69.45,69.57,41806.0,62.4366,62.5264,62.3827,62.4905,41806.0
2021-12-15 12:35:00,69.58,69.63,69.54,69.57,38867.0,62.4994,62.5444,62.4635,62.4905,38867.0
2021-12-15 12:40:00,69.56,69.61,69.55,69.59,27257.0,62.4815,62.5264,62.4725,62.5084,27257.0
2021-12-15 12:45:00,69.59,69.6,69.52,69.53,56816.0,62.5084,62.5174,62.4456,62.4545,56816.0
2021-12-15 12:50:00,69.53,69.62,69.53,69.62,21281.0,62.4545,62.5354,62.4545,62.5354,21281.0
2021-12-15 12:55:00,69.62,69.62,69.57,69.61,31747.0,62.5354,62.5354,62.4905,62.5264,31747.0
2021-12-15 13:00:00,69.61,69.64,69.57,69.59,36523.0,62.5264,62.5533,62.4905,62.5084,36523.0
2021-12-15 13:05:00,69.6,69.67,69.59,69.64,50929.0,62.5174,62.5803,62.5084,62.5533,50929.0
2021-12-15 13:10:00,69.64,69.69,69.6,69.62,40747.0,62.5533,62.5983,62.5174,62.5354,40747.0
2021-12-15 13:15:00,69.62,69.68,69.57,69.65,54168.0,62.5354,62.5893,62.4905,62.5623,54168.0
2021-12-15 13:20:00,69.65,69.66,69.56,69.6,78973.0,62.5623,62.5713,62.4815,62.5174,78973.0
2021-12-15 13:25:00,69.59,69.64,69.57,69.61,33791.0,62.5084,62.5533,62.4905,62.5264,33791.0
2021-12-15 13:30:00,69.61,69.67,69.59,69.64,34885.0,62.5264,62.5803,62.5084,62.5533,34885.0
2021-12-15 13:35:00,69.64,69.64,69.56,69.57,35841.0,62.5533,62.5533,62.4815,62.4905,35841.0
2021-12-15 13:40:00,69.57,69.65,69.52,69.65,53165.0,62.4905,62.5623,62.4456,62.5623,53165.0
2021-12-15 13:45:00,69.66,69.66,69.6,69.65,30283.0,62.5713,62.5713,62.5174,62.5623,30283.0
2021-12-15 13:50:00,69.65,69.69,69.54,69.61,51678.0,62.5623,62.5983,62.4635,62.5264,51678.0
2021-12-15 13:55:00,69.62,69.65,69.52,69.59,38872.0,62.5354,62.5623,62.4456,62.5084,38872.0
2021-12-15 14:00:00,69.59,70.05,69.28,70.0,484871.0,62.5084,62.9216,62.23,62.8767,484871.0
2021-12-15 14:05:00,70.02,70.36,69.94,70.08,203617.0,62.8947,63.2001,62.8228,62.9486,203617.0
2021-12-15 14:10:00,70.08,70.31,70.0,70.25,153230.0,62.9486,63.1552,62.8767,63.1013,153230.0
2021-12-15 14:15:00,70.24,70.25,69.99,70.02,245978.0,63.0923,63.1013,62.8677,62.8947,245978.0
2021-12-15 14:20:00,70.01,70.03,69.59,69.67,251272.0,62.8857,62.9037,62.5084,62.5803,251272.0
2021-12-15 14:25:00,69.67,69.68,69.44,69.59,77247.0,62.5803,62.5893,62.3737,62.5084,77247.0
2021-12-15 14:30:00,69.57,69.81,69.57,69.77,120212.0,62.4905,62.706,62.4905,62.6701,120212.0
2021-12-15 14:35:00,69.78,70.06,69.76,69.91,203044.0,62.6791,62.9306,62.6611,62.7959,203044.0
2021-12-15 14:40:00,69.9,69.99,69.8,69.86,105908.0,62.7869,62.8677,62.6971,62.751,105908.0
2021-12-15 14:45:00,69.86,69.96,69.75,69.76,106859.0,62.751,62.8408,62.6521,62.6611,106859.0
2021-12-15 14:50:00,69.75,69.91,69.66,69.79,132631.0,62.6521,62.7959,62.5713,62.6881,132631.0
2021-12-15 14:55:00,69.79,69.84,69.59,69.63,133375.0,62.6881,62.733,62.5084,62.5444,133375.0
2021-12-15 15:00:00,69.63,69.85,69.59,69.83,173122.0,62.5444,62.742,62.5084,62.724,173122.0
2021-12-15 15:05:00,69.82,70.09,69.78,70.07,215586.0,62.715,62.9575,62.6791,62.9396,215586.0
2021-12-15 15:10:00,70.06,70.29,70.03,70.28,126271.0,62.9306,63.1372,62.9037,63.1282,126271.0
2021-12-15 15:15:00,70.27,70.5,70.24,70.48,200221.0,63.1192,63.3258,63.0923,63.3079,200221.0
2021-12-15 15:20:00,70.47,70.57,70.41,70.46,167762.0,63.2989,63.3887,63.245,63.2899,167762.0
2021-12-15 15:25:00,70.47,70.51,70.35,70.5,114058.0,63.2989,63.3348,63.1911,63.3258,114058.0
2021-12-15 15:30:00,70.49,70.53,70.36,70.41,466605.0,63.3168,63.3528,63.2001,63.245,466605.0
2021-12-15 15:35:00,70.41,70.51,70.36,70.42,370139.0,63.245,63.3348,63.2001,63.254,370139.0
2021-12-15 15:40:00,70.42,70.46,70.09,70.13,507468.0,63.254,63.2899,62.9575,62.9935,507468.0
2021-12-15 15:45:00,70.12,70.18,69.84,69.85,352115.0,62.9845,63.0384,62.733,62.742,352115.0
2021-12-15 15:50:00,69.85,69.92,69.75,69.76,512358.0,62.742,62.8048,62.6521,62.6611,512358.0
2021-12-15 15:55:00,69.76,69.95,69.72,69.94,503617.0,62.6611,62.8318,62.6252,62.8228,503617.0
2021-12-16 09:30:00,70.87,70.99,70.45,70.47,568997.0,63.6582,63.766,63.2809,63.2989,568997.0
2021-12-16 09:35:00,70.48,70.64,70.39,70.44,178400.0,63.3079,63.4516,63.227,63.2719,178400.0
2021-12-16 09:40:00,70.43,70.5,70.26,70.28,200867.0,63.2629,63.3258,63.1102,63.1282,200867.0
2021-12-16 09:45:00,70.28,70.88,70.27,70.86,266316.0,63.1282,63.6672,63.1192,63.6492,266316.0
2021-12-16 09:50:00,70.87,71.05,70.78,71.02,117447.0,63.6582,63.8199,63.5773,63.7929,117447.0
2021-12-16 09:55:00,71.02,71.09,70.9,70.96,166422.0,63.7929,63.8558,63.6851,63.739,166422.0
2021-12-16 10:00:00,70.96,71.17,70.89,71.0,138207.0,63.739,63.9276,63.6761,63.7749,138207.0
2021-12-16 10:05:00,71.0,71.01,70.78,70.78,123318.0,63.7749,63.7839,63.5773,63.5773,123318.0
2021-12-16 10:10:00,70.78,71.03,70.78,70.98,117767.0,63.5773,63.8019,63.5773,63.757,117767.0
2021-12-16 10:15:00,70.98,71.23,70.94,71.19,193735.0,63.757,63.9815,63.7211,63.9456,193735.0
2021-12-16 10:20:00,71.19,71.33,71.16,71.31,97982.0,63.9456,64.0714,63.9187,64.0534,97982.0
2021-12-16 10:25:00,71.32,71.45,71.26,71.36,58966.0,64.0624,64.1792,64.0085,64.0983,58966.0
2021-12-16 10:30:00,71.35,71.41,71.28,71.33,60226.0,64.0893,64.1432,64.0265,64.0714,60226.0
2021-12-16 10:35:00,71.33,71.38,71.21,71.31,61882.0,64.0714,64.1163,63.9636,64.0534,61882.0
2021-12-16 10:40:00,71.31,71.42,71.23,71.32,85285.0,64.0534,64.1522,63.9815,64.0624,85285.0
2021-12-16 10:45:00,71.32,71.44,71.28,71.43,60108.0,64.0624,64.1702,64.0265,64.1612,60108.0
2021-12-16 10:50:00,71.43,71.5,71.38,71.48,66782.0,64.1612,64.2241,64.1163,64.2061,66782.0
2021-12-16 10:55:00,71.48,71.5,71.37,71.45,132202.0,64.2061,64.2241,64.1073,64.1792,132202.0
2021-12-16 11:00:00,71.44,71.55,71.38,71.4,129268.0,64.1702,64.269,64.1163,64.1342,129268.0
2021-12-16 11:05:00,71.39,71.46,71.24,71.28,65235.0,64.1253,64.1881,63.9905,64.0265,65235.0
2021-12-16 11:10:00,71.28,71.48,71.27,71.34,190492.0,64.0265,64.2061,64.0175,64.0803,190492.0
2021-12-16 11:15:00,71.35,71.55,71.32,71.45,77754.0,64.0893,64.269,64.0624,64.1792,77754.0
2021-12-16 11:20:00,71.45,71.66,71.45,71.6,137913.0,64.1792,64.3678,64.1792,64.3139,137913.0
2021-12-16 11:25:00,71.59,71.7,71.54,71.59,71382.0,64.3049,64.4037,64.26,64.3049,71382.0
2021-12-16 11:30:00,71.58,71.69,71.52,71.53,59778.0,64.2959,64.3947,64.242,64.251,59778.0
2021-12-16 11:35:00,71.53,71.61,71.47,71.48,48576.0,64.251,64.3229,64.1971,64.2061,48576.0
2021-12-16 11:40:00,71.47,71.58,71.45,71.5,63871.0,64.1971,64.2959,64.1792,64.2241,63871.0
2021-12-16 11:45:00,71.5,71.53,71.36,71.44,85773.0,64.2241,64.251,64.0983,64.1702,85773.0
2021-12-16 11:50:00,71.45,71.45,71.34,71.37,63752.0,64.1792,64.1792,64.0803,64.1073,63752.0
2021-12-16 11:55:00,71.37,71.44,71.28,71.28,67996.0,64.1073,64.1702,64.0265,64.0265,67996.0
2021-12-16 12:00:00,71.27,71.37,71.24,71.34,189765.0,64.0175,64.1073,63.9905,64.0803,189765.0
2021-12-16 12:05:00,71.35,71.38,71.22,71.27,72148.0,64.0893,64.1163,63.9726,64.0175,72148.0
2021-12-16 12:10:00,71.27,71.38,71.25,71.32,179783.0,64.0175,64.1163,63.9995,64.0624,179783.0
2021-12-16 12:15:00,71.31,71.33,71.24,71.27,159044.0,64.0534,64.0714,63.9905,64.0175,159044.0
2021-12-16 12:20:00,71.28,71.4,71.28,71.31,135012.0,64.0265,64.1342,64.0265,64.0534,135012.0
2021-12-16 12:25:00,71.3,71.42,71.17,71.4,138415.0,64.0444,64.1522,63.9276,64.1342,138415.0
2021-12-16 12:30:00,71.39,71.39,71.23,71.24,67622.0,64.1253,64.1253,63.9815,63.9905,67622.0
2021-12-16 12:35:00,71.24,71.27,71.02,71.05,97835.0,63.9905,64.0175,63.7929,63.8199,97835.0
2021-12-16 12:40:00,71.05,71.09,70.97,71.0,158505.0,63.8199,63.8558,63.748,63.7749,158505.0
2021-12-16 12:45:00,71.0,71.06,70.81,70.82,95104.0,63.7749,63.8288,63.6043,63.6133,95104.0
2021-12-16 12:50:00,70.81,70.93,70.81,70.88,75628.0,63.6043,63.7121,63.6043,63.6672,75628.0
2021-12-16 12:55:00,70.89,70.91,70.71,70.72,99079.0,63.6761,63.6941,63.5145,63.5234,99079.0
2021-12-16 13:00:00,70.73,70.9,70.7,70.8,43911.0,63.5324,63.6851,63.5055,63.5953,43911.0
2021-12-16 13:05:00,70.81,70.81,70.65,70.71,70660.0,63.6043,63.6043,63.4606,63.5145,70660.0
2021-12-16 13:10:00,70.72,70.9,70.7,70.88,66456.0,63.5234,63.6851,63.5055,63.6672,66456.0
2021-12-16 13:15:00,70.87,70.88,70.77,70.79,57591.0,63.6582,63.6672,63.5684,63.5863,57591.0
2021-12-16 13:20:00,70.78,70.82,70.66,70.72,39314.0,63.5773,63.6133,63.4695,63.5234,39314.0
2021-12-16 13:25:00,70.72,70.85,70.72,70.81,34593.0,63.5234,63.6402,63.5234,63.6043,34593.0
2021-12-16 13:30:00,70.8,70.85,70.66,70.67,39620.0,63.5953,63.6402,63.4695,63.4785,39620.0
2021-12-16 13:35:00,70.67,70.79,70.64,70.77,41304.0,63.4785,63.5863,63.4516,63.5684,41304.0
2021-12-16 13:40:00,70.77,70.83,70.72,70.75,36893.0,63.5684,63.6222,63.5234,63.5504,36893.0
2021-12-16 13:45:00,70.76,70.83,70.7,70.82,58486.0,63.5594,63.6222,63.5055,63.6133,58486.0
2021-12-16 13:50:00,70.82,70.84,70.7,70.73,69324.0,63.6133,63.6312,63.5055,63.5324,69324.0
2021-12-16 13:55:00,70.74,70.77,70.62,70.63,49503.0,63.5414,63.5684,63.4336,63.4426,49503.0
2021-12-16 14:00:00,70.63,70.68,70.57,70.65,51947.0,63.4426,63.4875,63.3887,63.4606,51947.0
2021-12-16 14:05:00,70.66,70.7,70.54,70.55,46303.0,63.4695,63.5055,63.3618,63.3707,46303.0
2021-12-16 14:10:00,70.56,70.6,70.48,70.54,55559.0,63.3797,63.4156,63.3079,63.3618,55559.0
2021-12-16 14:15:00,70.54,70.54,70.35,70.36,66733.0,63.3618,63.3618,63.1911,63.2001,66733.0
2021-12-16 14:20:00,70.36,70.38,70.26,70.28,101924.0,63.2001,63.218,63.1102,63.1282,101924.0
2021-12-16 14:25:00,70.27,70.29,70.16,70.17,138898.0,63.1192,63.1372,63.0204,63.0294,138898.0
2021-12-16 14:30:00,70.18,70.21,70.09,70.12,136372.0,63.0384,63.0653,62.9575,62.9845,136372.0
2021-12-16 14:35:00,70.12,70.25,70.05,70.22,100894.0,62.9845,63.1013,62.9216,63.0743,100894.0
2021-12-16 14:40:00,70.22,70.27,70.1,70.13,101873.0,63.0743,63.1192,62.9665,62.9935,101873.0
2021-12-16 14:45:00,70.13,70.13,69.83,69.89,121149.0,62.9935,62.9935,62.724,62.7779,121149.0
2021-12-16 14:50:00,69.9,70.01,69.84,69.88,158967.0,62.7869,62.8857,62.733,62.7689,158967.0
2021-12-16 14:55:00,69.87,70.11,69.87,70.09,141427.0,62.7599,62.9755,62.7599,62.9575,141427.0
2021-12-16 15:00:00,70.08,70.08,69.95,70.05,73940.0,62.9486,62.9486,62.8318,62.9216,73940.0
2021-12-16 15:05:00,70.05,70.11,69.94,69.99,92317.0,62.9216,62.9755,62.8228,62.8677,92317.0
2021-12-16 15:10:00,69.99,70.07,69.9,70.03,82752.0,62.8677,62.9396,62.7869,62.9037,82752.0
2021-12-16 15:15:00,70.04,70.16,69.97,70.13,127313.0,62.9126,63.0204,62.8498,62.9935,127313.0
2021-12-16 15:20:00,70.14,70.26,70.1,70.21,163415.0,63.0025,63.1102,62.9665,63.0653,163415.0
2021-12-16 15:25:00,70.23,70.48,70.2,70.47,207031.0,63.0833,63.3079,63.0564,63.2989,207031.0
2021-12-16 15:30:00,70.48,70.48,70.2,70.29,140316.0,63.3079,63.3079,63.0564,63.1372,140316.0
2021-12-16 15:35:00,70.29,70.37,70.15,70.33,170665.0,63.1372,63.2091,63.0114,63.1731,170665.0
2021-12-16 15:40:00,70.33,70.37,70.15,70.17,172141.0,63.1731,63.2091,63.0114,63.0294,172141.0
2021-12-16 15:45:00,70.18,70.21,70.01,70.01,203803.0,63.0384,63.0653,62.8857,62.8857,203803.0
2021-12-16 15:50:00,70.01,70.51,69.99,70.27,309567.0,62.8857,63.3348,62.8677,63.1192,309567.0
2021-12-16 15:55:00,70.28,70.31,70.09,70.09,363786.0,63.1282,63.1552,62.9575,62.9575,363786.0
2021-12-17 09:30:00,69.59,69.91,69.17,69.24,293908.0,62.5084,62.7959,62.1312,62.194,293908.0
2021-12-17 09:35:00,69.23,69.27,68.82,68.85,368947.0,62.1851,62.221,61.8168,61.8437,368947.0
2021-12-17 09:40:00,68.88,68.88,68.33,68.33,264199.0,61.8707,61.8707,61.3766,61.3766,264199.0
2021-12-17 09:45:00,68.3,68.33,67.92,68.15,212222.0,61.3497,61.3766,61.0084,61.215,212222.0
2021-12-17 09:50:00,68.16,68.2,67.77,67.86,203839.0,61.2239,61.2599,60.8736,60.9545,203839.0
2021-12-17 09:55:00,67.85,68.0,67.75,67.99,202418.0,60.9455,61.0802,60.8557,61.0712,202418.0
2021-12-17 10:00:00,67.98,68.04,67.84,68.04,66930.0,61.0623,61.1162,60.9365,61.1162,66930.0
2021-12-17 10:05:00,68.03,68.15,67.9,67.92,96532.0,61.1072,61.215,60.9904,61.0084,96532.0
2021-12-17 10:10:00,67.92,68.06,67.81,67.88,221081.0,61.0084,61.1341,60.9096,60.9724,221081.0
2021-12-17 10:15:00,67.87,67.91,67.66,67.84,128177.0,60.9635,60.9994,60.7748,60.9365,128177.0
2021-12-17 10:20:00,67.83,68.01,67.83,67.9,72836.0,60.9275,61.0892,60.9275,60.9904,72836.0
2021-12-17 10:25:00,67.9,68.04,67.81,68.03,141028.0,60.9904,61.1162,60.9096,61.1072,141028.0
2021-12-17 10:30:00,68.03,68.31,67.92,68.31,111708.0,61.1072,61.3587,61.0084,61.3587,111708.0
2021-12-17 10:35:00,68.31,68.6,68.31,68.44,150915.0,61.3587,61.6192,61.3587,61.4755,150915.0
2021-12-17 10:40:00,68.45,68.64,68.4,68.63,234075.0,61.4844,61.6551,61.4395,61.6461,234075.0
2021-12-17 10:45:00,68.63,68.85,68.62,68.85,170825.0,61.6461,61.8437,61.6371,61.8437,170825.0
2021-12-17 10:50:00,68.85,69.36,68.72,69.33,125988.0,61.8437,62.3018,61.727,62.2749,125988.0
2021-12-17 10:55:00,69.33,69.44,69.01,69.03,156435.0,62.2749,62.3737,61.9875,62.0054,156435.0
2021-12-17 11:00:00,69.03,69.21,68.99,69.06,120937.0,62.0054,62.1671,61.9695,62.0324,120937.0
2021-12-17 11:05:00,69.07,69.15,68.92,68.94,66726.0,62.0413,62.1132,61.9066,61.9246,66726.0
2021-12-17 11:10:00,68.94,69.14,68.93,69.09,100089.0,61.9246,62.1042,61.9156,62.0593,100089.0
2021-12-17 11:15:00,69.1,69.15,69.0,69.13,88019.0,62.0683,62.1132,61.9785,62.0952,88019.0
2021-12-17 11:20:00,69.13,69.14,68.96,69.02,72508.0,62.0952,62.1042,61.9425,61.9964,72508.0
2021-12-17 11:25:00,69.02,69.13,69.01,69.08,61334.0,61.9964,62.0952,61.9875,62.0503,61334.0
2021-12-17 11:30:00,69.08,69.13,68.96,68.97,93027.0,62.0503,62.0952,61.9425,61.9515,93027.0
2021-12-17 11:35:00,68.98,68.99,68.77,68.86,60990.0,61.9605,61.9695,61.7719,61.8527,60990.0
2021-12-17 11:40:00,68.88,68.91,68.73,68.76,83136.0,61.8707,61.8976,61.7359,61.7629,83136.0
2021-12-17 11:45:00,68.76,68.81,68.6,68.62,81590.0,61.7629,61.8078,61.6192,61.6371,81590.0
2021-12-17 11:50:00,68.62,68.73,68.55,68.55,84481.0,61.6371,61.7359,61.5743,61.5743,84481.0
2021-12-17 11:55:00,68.54,68.54,68.39,68.49,82526.0,61.5653,61.5653,61.4305,61.5204,82526.0
2021-12-17 12:00:00,68.48,68.48,68.33,68.4,54899.0,61.5114,61.5114,61.3766,61.4395,54899.0
2021-12-17 12:05:00,68.41,68.44,68.29,68.33,61994.0,61.4485,61.4755,61.3407,61.3766,61994.0
2021-12-17 12:10:00,68.33,68.55,68.33,68.54,56333.0,61.3766,61.5743,61.3766,61.5653,56333.0
2021-12-17 12:15:00,68.52,68.6,68.43,68.46,79167.0,61.5473,61.6192,61.4665,61.4934,79167.0
2021-12-17 12:20:00,68.46,68.54,68.44,68.44,52784.0,61.4934,61.5653,61.4755,61.4755,52784.0
2021-12-17 12:25:00,68.43,68.43,68.32,68.41,42913.0,61.4665,61.4665,61.3677,61.4485,42913.0
2021-12-17 12:30:00,68.4,68.6,68.36,68.47,48481.0,61.4395,61.6192,61.4036,61.5024,48481.0
2021-12-17 12:35:00,68.46,68.56,68.46,68.56,48349.0,61.4934,61.5832,61.4934,61.5832,48349.0
2021-12-17 12:40:00,68.55,68.58,68.44,68.47,43427.0,61.5743,61.6012,61.4755,61.5024,43427.0
2021-12-17 12:45:00,68.47,68.64,68.46,68.62,168025.0,61.5024,61.6551,61.4934,61.6371,168025.0
2021-12-17 12:50:00,68.62,68.62,68.49,68.55,169614.0,61.6371,61.6371,61.5204,61.5743,169614.0
2021-12-17 12:55:00,68.55,68.67,68.55,68.6,36421.0,61.5743,61.682,61.5743,61.6192,36421.0
2021-12-17 13:00:00,68.6,68.66,68.54,68.61,48099.0,61.6192,61.6731,61.5653,61.6282,48099.0
2021-12-17 13:05:00,68.6,68.6,68.44,68.47,46082.0,61.6192,61.6192,61.4755,61.5024,46082.0
2021-12-17 13:10:00,68.48,68.56,68.48,68.51,65463.0,61.5114,61.5832,61.5114,61.5383,65463.0
2021-12-17 13:15:00,68.5,68.64,68.49,68.64,48308.0,61.5293,61.6551,61.5204,61.6551,48308.0
2021-12-17 13:20:00,68.63,68.74,68.63,68.74,39007.0,61.6461,61.7449,61.6461,61.7449,39007.0
2021-12-17 13:25:00,68.74,68.84,68.7,68.83,56055.0,61.7449,61.8347,61.709,61.8258,56055.0
2021-12-17 13:30:00,68.82,68.9,68.75,68.85,54529.0,61.8168,61.8886,61.7539,61.8437,54529.0
2021-12-17 13:35:00,68.84,68.91,68.83,68.88,44837.0,61.8347,61.8976,61.8258,61.8707,44837.0
2021-12-17 13:40:00,68.88,68.88,68.79,68.81,24961.0,61.8707,61.8707,61.7898,61.8078,24961.0
2021-12-17 13:45:00,68.81,68.86,68.8,68.86,53316.0,61.8078,61.8527,61.7988,61.8527,53316.0
2021-12-17 13:50:00,68.85,68.87,68.73,68.74,51721.0,61.8437,61.8617,61.7359,61.7449,51721.0
2021-12-17 13:55:00,68.74,68.8,68.7,68.78,70592.0,61.7449,61.7988,61.709,61.7809,70592.0
2021-12-17 14:00:00,68.79,68.83,68.62,68.64,62112.0,61.7898,61.8258,61.6371,61.6551,62112.0
2021-12-17 14:05:00,68.64,68.7,68.61,68.68,63181.0,61.6551,61.709,61.6282,61.691,63181.0
2021-12-17 14:10:00,68.67,68.69,68.58,68.59,47370.0,61.682,61.7,61.6012,61.6102,47370.0
2021-12-17 14:15:00,68.59,68.7,68.58,68.59,67403.0,61.6102,61.709,61.6012,61.6102,67403.0
2021-12-17 14:20:00,68.59,68.68,68.57,68.66,98023.0,61.6102,61.691,61.5922,61.6731,98023.0
2021-12-17 14:25:00,68.65,68.66,68.55,68.55,41669.0,61.6641,61.6731,61.5743,61.5743,41669.0
2021-12-17 14:30:00,68.55,68.64,68.54,68.55,67016.0,61.5743,61.6551,61.5653,61.5743,67016.0
2021-12-17 14:35:00,68.55,68.55,68.42,68.46,56765.0,61.5743,61.5743,61.4575,61.4934,56765.0
2021-12-17 14:40:00,68.46,68.5,68.41,68.45,49456.0,61.4934,61.5293,61.4485,61.4844,49456.0
2021-12-17 14:45:00,68.45,68.55,68.45,68.53,42044.0,61.4844,61.5743,61.4844,61.5563,42044.0
2021-12-17 14:50:00,68.52,68.53,68.3,68.31,55153.0,61.5473,61.5563,61.3497,61.3587,55153.0
2021-12-17 14:55:00,68.31,68.4,68.3,68.37,58549.0,61.3587,61.4395,61.3497,61.4126,58549.0
2021-12-17 15:00:00,68.36,68.54,68.36,68.43,55163.0,61.4036,61.5653,61.4036,61.4665,55163.0
2021-12-17 15:05:00,68.44,68.62,68.44,68.61,47056.0,61.4755,61.6371,61.4755,61.6282,47056.0
2021-12-17 15:10:00,68.6,68.62,68.48,68.48,36683.0,61.6192,61.6371,61.5114,61.5114,36683.0
2021-12-17 15:15:00,68.48,68.54,68.32,68.38,145441.0,61.5114,61.5653,61.3677,61.4216,145441.0
2021-12-17 15:20:00,68.39,68.5,68.37,68.42,132377.0,61.4305,61.5293,61.4126,61.4575,132377.0
2021-12-17 15:25:00,68.41,68.41,68.27,68.3,211615.0,61.4485,61.4485,61.3228,61.3497,211615.0
2021-12-17 15:30:00,68.3,68.4,68.15,68.27,472309.0,61.3497,61.4395,61.215,61.3228,472309.0
2021-12-17 15:35:00,68.26,68.48,68.18,68.44,185559.0,61.3138,61.5114,61.2419,61.4755,185559.0
2021-12-17 15:40:00,68.44,68.61,68.41,68.54,167722.0,61.4755,61.6282,61.4485,61.5653,167722.0
2021-12-17 15:45:00,68.54,68.58,68.22,68.22,317985.0,61.5653,61.6012,61.2778,61.2778,317985.0
2021-12-17 15:50:00,68.22,68.47,68.11,68.4,506767.0,61.2778,61.5024,61.179,61.4395,506767.0
2021-12-17 15:55:00,68.4,68.54,68.22,68.31,768449.0,61.4395,61.5653,61.2778,61.3587,768449.0
2021-12-20 09:30:00,67.23,67.25,66.65,66.68,413902.0,60.7455,60.7636,60.2214,60.2485,413902.0
2021-12-20 09:35:00,66.67,66.86,66.49,66.57,288799.0,60.2395,60.4112,60.0769,60.1491,288799.0
2021-12-20 09:40:00,66.57,66.64,66.14,66.29,294648.0,60.1491,60.2124,59.7606,59.8962,294648.0
2021-12-20 09:45:00,66.29,66.5,66.18,66.23,202030.0,59.8962,60.0859,59.7968,59.8419,202030.0
2021-12-20 09:50:00,66.22,66.25,66.04,66.23,230079.0,59.8329,59.86,59.6703,59.8419,230079.0
2021-12-20 09:55:00,66.23,66.56,66.21,66.43,140613.0,59.8419,60.1401,59.8239,60.0226,140613.0
2021-12-20 10:00:00,66.43,66.54,66.27,66.43,113643.0,60.0226,60.122,59.8781,60.0226,113643.0
2021-12-20 10:05:00,66.44,66.54,66.36,66.48,133729.0,60.0317,60.122,59.9594,60.0678,133729.0
2021-12-20 10:10:00,66.48,66.54,66.38,66.47,148650.0,60.0678,60.122,59.9775,60.0588,148650.0
2021-12-20 10:15:00,66.45,66.76,66.38,66.69,185663.0,60.0407,60.3208,59.9775,60.2576,185663.0
2021-12-20 10:20:00,66.69,66.78,66.45,66.47,272928.0,60.2576,60.3389,60.0407,60.0588,272928.0
2021-12-20 10:25:00,66.47,66.47,66.27,66.31,160411.0,60.0588,60.0588,59.8781,59.9142,160411.0
2021-12-20 10:30:00,66.31,66.36,66.21,66.34,168409.0,59.9142,59.9594,59.8239,59.9413,168409.0
2021-12-20 10:35:00,66.34,66.38,66.17,66.23,111489.0,59.9413,59.9775,59.7877,59.8419,111489.0
2021-12-20 10:40:00,66.22,66.25,65.96,66.01,222688.0,59.8329,59.86,59.598,59.6432,222688.0
2021-12-20 10:45:00,66.0,66.04,65.77,65.79,200571.0,59.6341,59.6703,59.4263,59.4444,200571.0
2021-12-20 10:50:00,65.8,65.86,65.72,65.73,114594.0,59.4534,59.5076,59.3811,59.3902,114594.0
2021-12-20 10:55:00,65.72,65.85,65.65,65.85,130068.0,59.3811,59.4986,59.3179,59.4986,130068.0
2021-12-20 11:00:00,65.82,65.83,65.61,65.66,95191.0,59.4715,59.4805,59.2817,59.3269,95191.0
2021-12-20 11:05:00,65.65,65.83,65.64,65.79,113936.0,59.3179,59.4805,59.3088,59.4444,113936.0
2021-12-20 11:10:00,65.78,65.86,65.6,65.61,195144.0,59.4353,59.5076,59.2727,59.2817,195144.0
2021-12-20 11:15:00,65.61,65.62,65.46,65.61,154623.0,59.2817,59.2908,59.1462,59.2817,154623.0
2021-12-20 11:20:00,65.6,65.66,65.54,65.63,95063.0,59.2727,59.3269,59.2185,59.2998,95063.0
2021-12-20 11:25:00,65.64,65.71,65.56,65.67,159496.0,59.3088,59.3721,59.2366,59.336,159496.0
2021-12-20 11:30:00,65.68,65.81,65.65,65.76,263622.0,59.345,59.4624,59.3179,59.4173,263622.0
2021-12-20 11:35:00,65.76,65.83,65.64,65.76,145702.0,59.4173,59.4805,59.3088,59.4173,145702.0
2021-12-20 11:40:00,65.76,65.91,65.73,65.91,148424.0,59.4173,59.5528,59.3902,59.5528,148424.0
2021-12-20 11:45:00,65.91,65.94,65.76,65.92,158471.0,59.5528,59.5799,59.4173,59.5618,158471.0
2021-12-20 11:50:00,65.93,66.1,65.92,66.01,270279.0,59.5709,59.7245,59.5618,59.6432,270279.0
2021-12-20 11:55:00,66.01,66.1,65.92,66.1,94632.0,59.6432,59.7245,59.5618,59.7245,94632.0
2021-12-20 12:00:00,66.1,66.12,66.02,66.1,99101.0,59.7245,59.7425,59.6522,59.7245,99101.0
2021-12-20 12:05:00,66.1,66.1,65.96,66.01,80401.0,59.7245,59.7245,59.598,59.6432,80401.0
2021-12-20 12:10:00,66.01,66.03,65.91,65.95,65245.0,59.6432,59.6612,59.5528,59.5889,65245.0
2021-12-20 12:15:00,65.94,66.05,65.88,66.01,128351.0,59.5799,59.6793,59.5257,59.6432,128351.0
2021-12-20 12:20:00,66.0,66.01,65.93,65.98,72081.0,59.6341,59.6432,59.5709,59.6161,72081.0
2021-12-20 12:25:00,65.98,66.1,65.95,66.08,83643.0,59.6161,59.7245,59.5889,59.7064,83643.0
2021-12-20 12:30:00,66.08,66.09,65.91,65.98,102814.0,59.7064,59.7154,59.5528,59.6161,102814.0
2021-12-20 12:35:00,65.97,66.06,65.97,66.03,186633.0,59.607,59.6883,59.607,59.6612,186633.0
2021-12-20 12:40:00,66.02,66.1,66.02,66.05,304011.0,59.6522,59.7245,59.6522,59.6793,304011.0
2021-12-20 12:45:00,66.04,66.07,66.0,66.03,69368.0,59.6703,59.6974,59.6341,59.6612,69368.0
2021-12-20 12:50:00,66.02,66.09,65.95,65.98,80726.0,59.6522,59.7154,59.5889,59.6161,80726.0
2021-12-20 12:55:00,65.97,65.97,65.82,65.86,142174.0,59.607,59.607,59.4715,59.5076,142174.0
2021-12-20 13:00:00,65.85,65.87,65.77,65.79,109538.0,59.4986,59.5167,59.4263,59.4444,109538.0
2021-12-20 13:05:00,65.79,65.9,65.76,65.89,151868.0,59.4444,59.5438,59.4173,59.5347,151868.0
2021-12-20 13:10:00,65.89,65.91,65.77,65.89,97485.0,59.5347,59.5528,59.4263,59.5347,97485.0
2021-12-20 13:15:00,65.89,65.99,65.87,65.96,110313.0,59.5347,59.6251,59.5167,59.598,110313.0
2021-12-20 13:20:00,65.97,66.02,65.93,65.94,133023.0,59.607,59.6522,59.5709,59.5799,133023.0
2021-12-20 13:25:00,65.93,66.06,65.91,66.05,71332.0,59.5709,59.6883,59.5528,59.6793,71332.0
2021-12-20 13:30:00,66.05,66.05,65.86,65.87,113578.0,59.6793,59.6793,59.5076,59.5167,113578.0
2021-12-20 13:35:00,65.87,66.03,65.82,66.03,140683.0,59.5167,59.6612,59.4715,59.6612,140683.0
2021-12-20 13:40:00,66.03,66.18,66.01,66.1,100203.0,59.6612,59.7968,59.6432,59.7245,100203.0
2021-12-20 13:45:00,66.09,66.24,66.09,66.23,44986.0,59.7154,59.851,59.7154,59.8419,44986.0
2021-12-20 13:50:00,66.23,66.28,66.14,66.26,96908.0,59.8419,59.8871,59.7606,59.869,96908.0
2021-12-20 13:55:00,66.27,66.3,66.17,66.21,85823.0,59.8781,59.9052,59.7877,59.8239,85823.0
2021-12-20 14:00:00,66.22,66.37,66.2,66.3,81434.0,59.8329,59.9684,59.8148,59.9052,81434.0
2021-12-20 14:05:00,66.31,66.33,66.25,66.31,65756.0,59.9142,59.9323,59.86,59.9142,65756.0
2021-12-20 14:10:00,66.31,66.32,66.23,66.28,105095.0,59.9142,59.9233,59.8419,59.8871,105095.0
2021-12-20 14:15:00,66.29,66.35,66.28,66.3,51327.0,59.8962,59.9504,59.8871,59.9052,51327.0
2021-12-20 14:20:00,66.3,66.4,66.27,66.34,103234.0,59.9052,59.9955,59.8781,59.9413,103234.0
2021-12-20 14:25:00,66.34,66.37,66.24,66.32,103315.0,59.9413,59.9684,59.851,59.9233,103315.0
2021-12-20 14:30:00,66.31,66.34,66.17,66.17,232078.0,59.9142,59.9413,59.7877,59.7877,232078.0
2021-12-20 14:35:00,66.18,66.24,66.13,66.16,132655.0,59.7968,59.851,59.7516,59.7787,132655.0
2021-12-20 14:40:00,66.16,66.26,66.16,66.21,54317.0,59.7787,59.869,59.7787,59.8239,54317.0
2021-12-20 14:45:00,66.21,66.23,66.12,66.17,133331.0,59.8239,59.8419,59.7425,59.7877,133331.0
2021-12-20 14:50:00,66.17,66.24,66.12,66.2,107848.0,59.7877,59.851,59.7425,59.8148,107848.0
2021-12-20 14:55:00,66.19,66.31,66.18,66.22,199281.0,59.8058,59.9142,59.7968,59.8329,199281.0
2021-12-20 15:00:00,66.22,66.35,66.22,66.29,120610.0,59.8329,59.9504,59.8329,59.8962,120610.0
2021-12-20 15:05:00,66.29,66.37,66.27,66.34,86855.0,59.8962,59.9684,59.8781,59.9413,86855.0
2021-12-20 15:10:00,66.34,66.49,66.32,66.45,163483.0,59.9413,60.0769,59.9233,60.0407,163483.0
2021-12-20 15:15:00,66.45,66.61,66.41,66.56,331859.0,60.0407,60.1853,60.0046,60.1401,331859.0
2021-12-20 15:20:00,66.56,66.65,66.46,66.52,214006.0,60.1401,60.2214,60.0498,60.104,214006.0
2021-12-20 15:25:00,66.52,66.75,66.49,66.73,238164.0,60.104,60.3118,60.0769,60.2937,238164.0
2021-12-20 15:30:00,66.73,66.73,66.51,66.54,199247.0,60.2937,60.2937,60.0949,60.122,199247.0
2021-12-20 15:35:00,66.55,66.61,66.49,66.54,279434.0,60.1311,60.1853,60.0769,60.122,279434.0
2021-12-20 15:40:00,66.54,66.6,66.46,66.53,353912.0,60.122,60.1763,60.0498,60.113,353912.0
2021-12-20 15:45:00,66.52,66.68,66.44,66.64,378781.0,60.104,60.2485,60.0317,60.2124,378781.0
2021-12-20 15:50:00,66.64,66.77,66.61,66.66,634932.0,60.2124,60.3299,60.1853,60.2305,634932.0
2021-12-20 15:55:00,66.66,66.91,66.66,66.78,496476.0,60.2305,60.4564,60.2305,60.3389,496476.0
2021-12-21 09:30:00,67.74,67.96,67.51,67.92,582832.0,61.2063,61.4051,60.9985,61.3689,582832.0
2021-12-21 09:35:00,67.94,68.22,67.91,68.16,279396.0,61.387,61.64,61.3599,61.5858,279396.0
2021-12-21 09:40:00,68.16,68.24,67.79,67.96,319124.0,61.5858,61.6581,61.2515,61.4051,319124.0
2021-12-21 09:45:00,67.99,68.46,67.95,68.33,235892.0,61.4322,61.8568,61.396,61.7394,235892.0
2021-12-21 09:50:00,68.33,68.36,68.13,68.21,251942.0,61.7394,61.7665,61.5587,61.631,251942.0
2021-12-21 09:55:00,68.21,68.39,68.11,68.38,74920.0,61.631,61.7936,61.5406,61.7846,74920.0
2021-12-21 10:00:00,68.39,68.59,68.35,68.36,151723.0,61.7936,61.9743,61.7575,61.7665,151723.0
2021-12-21 10:05:00,68.35,68.43,68.25,68.41,55580.0,61.7575,61.8297,61.6671,61.8117,55580.0
2021-12-21 10:10:00,68.42,68.61,68.4,68.6,43688.0,61.8207,61.9924,61.8026,61.9833,43688.0
2021-12-21 10:15:00,68.6,68.67,68.54,68.62,42493.0,61.9833,62.0466,61.9291,62.0014,42493.0
2021-12-21 10:20:00,68.61,68.74,68.59,68.64,50413.0,61.9924,62.1098,61.9743,62.0195,50413.0
2021-12-21 10:25:00,68.64,68.65,68.28,68.36,109538.0,62.0195,62.0285,61.6942,61.7665,109538.0
2021-12-21 10:30:00,68.37,68.53,68.31,68.35,56481.0,61.7755,61.9201,61.7213,61.7575,56481.0
2021-12-21 10:35:00,68.36,68.38,68.12,68.19,80873.0,61.7665,61.7846,61.5496,61.6129,80873.0
2021-12-21 10:40:00,68.19,68.34,68.14,68.3,94996.0,61.6129,61.7484,61.5677,61.7123,94996.0
2021-12-21 10:45:00,68.29,68.32,68.18,68.26,66730.0,61.7032,61.7304,61.6039,61.6761,66730.0
2021-12-21 10:50:00,68.25,68.29,68.2,68.23,51048.0,61.6671,61.7032,61.6219,61.649,51048.0
2021-12-21 10:55:00,68.23,68.28,68.05,68.09,52357.0,61.649,61.6942,61.4864,61.5225,52357.0
2021-12-21 11:00:00,68.09,68.15,68.01,68.15,44787.0,61.5225,61.5768,61.4503,61.5768,44787.0
2021-12-21 11:05:00,68.15,68.27,68.13,68.25,56321.0,61.5768,61.6852,61.5587,61.6671,56321.0
2021-12-21 11:10:00,68.26,68.3,68.22,68.24,97941.0,61.6761,61.7123,61.64,61.6581,97941.0
2021-12-21 11:15:00,68.25,68.29,68.2,68.27,68308.0,61.6671,61.7032,61.6219,61.6852,68308.0
2021-12-21 11:20:00,68.27,68.42,68.27,68.39,89402.0,61.6852,61.8207,61.6852,61.7936,89402.0
2021-12-21 11:25:00,68.38,68.44,68.32,68.33,53104.0,61.7846,61.8388,61.7304,61.7394,53104.0
2021-12-21 11:30:00,68.33,68.35,68.24,68.26,46517.0,61.7394,61.7575,61.6581,61.6761,46517.0
2021-12-21 11:35:00,68.26,68.41,68.26,68.34,36402.0,61.6761,61.8117,61.6761,61.7484,36402.0
2021-12-21 11:40:00,68.36,68.47,68.35,68.46,65536.0,61.7665,61.8659,61.7575,61.8568,65536.0
2021-12-21 11:45:00,68.47,68.48,68.35,68.37,38542.0,61.8659,61.8749,61.7575,61.7755,38542.0
2021-12-21 11:50:00,68.39,68.42,68.33,68.38,36140.0,61.7936,61.8207,61.7394,61.7846,36140.0
2021-12-21 11:55:00,68.38,68.41,68.27,68.34,75650.0,61.7846,61.8117,61.6852,61.7484,75650.0
2021-12-21 12:00:00,68.34,68.41,68.29,68.39,38709.0,61.7484,61.8117,61.7032,61.7936,38709.0
2021-12-21 12:05:00,68.39,68.54,68.38,68.53,47800.0,61.7936,61.9291,61.7846,61.9201,47800.0
2021-12-21 12:10:00,68.52,68.63,68.52,68.61,66550.0,61.9111,62.0105,61.9111,61.9924,66550.0
2021-12-21 12:15:00,68.61,68.63,68.53,68.6,76349.0,61.9924,62.0105,61.9201,61.9833,76349.0
2021-12-21 12:20:00,68.6,68.64,68.53,68.63,40356.0,61.9833,62.0195,61.9201,62.0105,40356.0
2021-12-21 12:25:00,68.64,68.67,68.6,68.65,69280.0,62.0195,62.0466,61.9833,62.0285,69280.0
2021-12-21 12:30:00,68.65,68.71,68.63,68.67,48388.0,62.0285,62.0827,62.0105,62.0466,48388.0
2021-12-21 12:35:00,68.67,68.76,68.65,68.75,108357.0,62.0466,62.1279,62.0285,62.1189,108357.0
2021-12-21 12:40:00,68.74,68.76,68.69,68.7,48561.0,62.1098,62.1279,62.0647,62.0737,48561.0
2021-12-21 12:45:00,68.7,68.83,68.69,68.83,39508.0,62.0737,62.1912,62.0647,62.1912,39508.0
2021-12-21 12:50:00,68.82,68.91,68.81,68.88,52089.0,62.1821,62.2634,62.1731,62.2363,52089.0
2021-12-21 12:55:00,68.89,68.93,68.83,68.86,76185.0,62.2454,62.2815,62.1912,62.2183,76185.0
2021-12-21 13:00:00,68.85,68.88,68.8,68.8,58708.0,62.2092,62.2363,62.1641,62.1641,58708.0
2021-12-21 13:05:00,68.79,68.85,68.78,68.83,240354.0,62.155,62.2092,62.146,62.1912,240354.0
2021-12-21 13:10:00,68.83,68.9,68.8,68.8,92330.0,62.1912,62.2544,62.1641,62.1641,92330.0
2021-12-21 13:15:00,68.8,68.86,68.8,68.86,59871.0,62.1641,62.2183,62.1641,62.2183,59871.0
2021-12-21 13:20:00,68.85,68.91,68.8,68.84,156055.0,62.2092,62.2634,62.1641,62.2002,156055.0
2021-12-21 13:25:00,68.83,68.85,68.74,68.76,202693.0,62.1912,62.2092,62.1098,62.1279,202693.0
2021-12-21 13:30:00,68.76,68.81,68.73,68.8,72923.0,62.1279,62.1731,62.1008,62.1641,72923.0
2021-12-21 13:35:00,68.81,68.85,68.78,68.8,119213.0,62.1731,62.2092,62.146,62.1641,119213.0
2021-12-21 13:40:00,68.8,68.83,68.76,68.78,35804.0,62.1641,62.1912,62.1279,62.146,35804.0
2021-12-21 13:45:00,68.78,68.83,68.73,68.8,25738.0,62.146,62.1912,62.1008,62.1641,25738.0
2021-12-21 13:50:00,68.79,68.82,68.73,68.76,27752.0,62.155,62.1821,62.1008,62.1279,27752.0
2021-12-21 13:55:00,68.77,68.83,68.73,68.78,92652.0,62.1369,62.1912,62.1008,62.146,92652.0
2021-12-21 14:00:00,68.78,68.83,68.75,68.8,66971.0,62.146,62.1912,62.1189,62.1641,66971.0
2021-12-21 14:05:00,68.79,68.81,68.72,68.79,44202.0,62.155,62.1731,62.0918,62.155,44202.0
2021-12-21 14:10:00,68.79,68.87,68.78,68.84,38527.0,62.155,62.2273,62.146,62.2002,38527.0
2021-12-21 14:15:00,68.84,68.85,68.79,68.8,70402.0,62.2002,62.2092,62.155,62.1641,70402.0
2021-12-21 14:20:00,68.81,68.86,68.78,68.8,45267.0,62.1731,62.2183,62.146,62.1641,45267.0
2021-12-21 14:25:00,68.8,68.82,68.76,68.78,61585.0,62.1641,62.1821,62.1279,62.146,61585.0
2021-12-21 14:30:00,68.79,68.83,68.78,68.81,106603.0,62.155,62.1912,62.146,62.1731,106603.0
2021-12-21 14:35:00,68.81,68.82,68.67,68.67,101623.0,62.1731,62.1821,62.0466,62.0466,101623.0
2021-12-21 14:40:00,68.67,68.7,68.62,68.64,144600.0,62.0466,62.0737,62.0014,62.0195,144600.0
2021-12-21 14:45:00,68.64,68.78,68.61,68.74,142152.0,62.0195,62.146,61.9924,62.1098,142152.0
2021-12-21 14:50:00,68.75,68.78,68.7,68.72,102025.0,62.1189,62.146,62.0737,62.0918,102025.0
2021-12-21 14:55:00,68.73,68.79,68.71,68.75,69621.0,62.1008,62.155,62.0827,62.1189,69621.0
2021-12-21 15:00:00,68.74,68.78,68.72,68.74,47216.0,62.1098,62.146,62.0918,62.1098,47216.0
2021-12-21 15:05:00,68.74,68.81,68.7,68.79,74800.0,62.1098,62.1731,62.0737,62.155,74800.0
2021-12-21 15:10:00,68.79,68.87,68.78,68.86,98559.0,62.155,62.2273,62.146,62.2183,98559.0
2021-12-21 15:15:00,68.86,68.96,68.84,68.96,79138.0,62.2183,62.3086,62.2002,62.3086,79138.0
2021-12-21 15:20:00,68.96,69.0,68.91,68.94,49873.0,62.3086,62.3448,62.2634,62.2906,49873.0
2021-12-21 15:25:00,68.94,68.97,68.8,68.81,77969.0,62.2906,62.3177,62.1641,62.1731,77969.0
2021-12-21 15:30:00,68.81,68.87,68.79,68.81,103152.0,62.1731,62.2273,62.155,62.1731,103152.0
2021-12-21 15:35:00,68.81,68.86,68.72,68.73,125624.0,62.1731,62.2183,62.0918,62.1008,125624.0
2021-12-21 15:40:00,68.73,68.77,68.63,68.64,142093.0,62.1008,62.1369,62.0105,62.0195,142093.0
2021-12-21 15:45:00,68.63,68.64,68.54,68.63,192697.0,62.0105,62.0195,61.9291,62.0105,192697.0
2021-12-21 15:50:00,68.63,68.89,68.62,68.88,202045.0,62.0105,62.2454,62.0014,62.2363,202045.0
2021-12-21 15:55:00,68.88,68.92,68.84,68.86,421025.0,62.2363,62.2725,62.2002,62.2183,421025.0
2021-12-22 09:30:00,68.71,68.79,68.33,68.6,314717.0,62.0827,62.155,61.7394,61.9833,314717.0
2021-12-22 09:35:00,68.59,68.99,68.45,68.98,183503.0,61.9743,62.3357,61.8478,62.3267,183503.0
2021-12-22 09:40:00,68.95,68.95,68.77,68.82,53473.0,62.2996,62.2996,62.1369,62.1821,53473.0
2021-12-22 09:45:00,68.8,68.81,68.59,68.62,126105.0,62.1641,62.1731,61.9743,62.0014,126105.0
2021-12-22 09:50:00,68.62,68.76,68.5,68.76,96082.0,62.0014,62.1279,61.893,62.1279,96082.0
2021-12-22 09:55:00,68.76,68.92,68.75,68.91,48634.0,62.1279,62.2725,62.1189,62.2634,48634.0
2021-12-22 10:00:00,68.92,69.29,68.89,69.25,103411.0,62.2725,62.6068,62.2454,62.5707,103411.0
2021-12-22 10:05:00,69.25,69.25,69.04,69.06,103480.0,62.5707,62.5707,62.3809,62.399,103480.0
2021-12-22 10:10:00,69.06,69.23,69.06,69.2,65761.0,62.399,62.5526,62.399,62.5255,65761.0
2021-12-22 10:15:00,69.21,69.34,69.15,69.18,52277.0,62.5345,62.652,62.4803,62.5074,52277.0
2021-12-22 10:20:00,69.17,69.24,69.11,69.22,34241.0,62.4984,62.5616,62.4442,62.5435,34241.0
2021-12-22 10:25:00,69.21,69.32,69.14,69.14,37662.0,62.5345,62.6339,62.4713,62.4713,37662.0
2021-12-22 10:30:00,69.16,69.21,69.07,69.16,52141.0,62.4893,62.5345,62.408,62.4893,52141.0
2021-12-22 10:35:00,69.15,69.21,69.05,69.17,72070.0,62.4803,62.5345,62.3899,62.4984,72070.0
2021-12-22 10:40:00,69.18,69.22,69.09,69.14,47397.0,62.5074,62.5435,62.4261,62.4713,47397.0
2021-12-22 10:45:00,69.15,69.19,69.11,69.14,49521.0,62.4803,62.5164,62.4442,62.4713,49521.0
2021-12-22 10:50:00,69.15,69.18,69.1,69.18,127849.0,62.4803,62.5074,62.4351,62.5074,127849.0
2021-12-22 10:55:00,69.18,69.25,69.15,69.19,55994.0,62.5074,62.5707,62.4803,62.5164,55994.0
2021-12-22 11:00:00,69.19,69.25,69.13,69.2,41640.0,62.5164,62.5707,62.4622,62.5255,41640.0
2021-12-22 11:05:00,69.2,69.23,69.07,69.08,75529.0,62.5255,62.5526,62.408,62.417,75529.0
2021-12-22 11:10:00,69.08,69.17,69.07,69.15,57198.0,62.417,62.4984,62.408,62.4803,57198.0
2021-12-22 11:15:00,69.14,69.17,69.07,69.17,37877.0,62.4713,62.4984,62.408,62.4984,37877.0
2021-12-22 11:20:00,69.17,69.17,69.07,69.11,105324.0,62.4984,62.4984,62.408,62.4442,105324.0
2021-12-22 11:25:00,69.11,69.13,69.06,69.13,33758.0,62.4442,62.4622,62.399,62.4622,33758.0
2021-12-22 11:30:00,69.13,69.2,69.09,69.2,66741.0,62.4622,62.5255,62.4261,62.5255,66741.0
2021-12-22 11:35:00,69.2,69.27,69.2,69.25,46143.0,62.5255,62.5887,62.5255,62.5707,46143.0
2021-12-22 11:40:00,69.25,69.25,69.09,69.09,45632.0,62.5707,62.5707,62.4261,62.4261,45632.0
2021-12-22 11:45:00,69.09,69.19,69.04,69.15,45886.0,62.4261,62.5164,62.3809,62.4803,45886.0
2021-12-22 11:50:00,69.15,69.17,69.13,69.16,40887.0,62.4803,62.4984,62.4622,62.4893,40887.0
2021-12-22 11:55:00,69.16,69.19,69.12,69.17,37872.0,62.4893,62.5164,62.4532,62.4984,37872.0
2021-12-22 12:00:00,69.17,69.23,69.16,69.21,32189.0,62.4984,62.5526,62.4893,62.5345,32189.0
2021-12-22 12:05:00,69.22,69.22,69.16,69.21,32962.0,62.5435,62.5435,62.4893,62.5345,32962.0
2021-12-22 12:10:00,69.21,69.21,69.11,69.15,38922.0,62.5345,62.5345,62.4442,62.4803,38922.0
2021-12-22 12:15:00,69.15,69.16,69.06,69.08,47179.0,62.4803,62.4893,62.399,62.417,47179.0
2021-12-22 12:20:00,69.08,69.09,69.01,69.02,52947.0,62.417,62.4261,62.3538,62.3628,52947.0
2021-12-22 12:25:00,69.01,69.14,69.01,69.1,99802.0,62.3538,62.4713,62.3538,62.4351,99802.0
2021-12-22 12:30:00,69.1,69.11,69.04,69.05,51544.0,62.4351,62.4442,62.3809,62.3899,51544.0
2021-12-22 12:35:00,69.06,69.1,69.04,69.1,41784.0,62.399,62.4351,62.3809,62.4351,41784.0
2021-12-22 12:40:00,69.11,69.16,69.08,69.15,33822.0,62.4442,62.4893,62.417,62.4803,33822.0
2021-12-22 12:45:00,69.14,69.19,69.11,69.19,37454.0,62.4713,62.5164,62.4442,62.5164,37454.0
2021-12-22 12:50:00,69.18,69.28,69.18,69.27,38474.0,62.5074,62.5978,62.5074,62.5887,38474.0
2021-12-22 12:55:00,69.28,69.34,69.27,69.31,35982.0,62.5978,62.652,62.5887,62.6249,35982.0
2021-12-22 13:00:00,69.31,69.38,69.28,69.37,46894.0,62.6249,62.6881,62.5978,62.6791,46894.0
2021-12-22 13:05:00,69.37,69.4,69.35,69.37,90027.0,62.6791,62.7062,62.661,62.6791,90027.0
2021-12-22 13:10:00,69.36,69.38,69.32,69.34,42292.0,62.67,62.6881,62.6339,62.652,42292.0
2021-12-22 13:15:00,69.33,69.34,69.3,69.33,36718.0,62.6429,62.652,62.6158,62.6429,36718.0
2021-12-22 13:20:00,69.33,69.34,69.29,69.29,47597.0,62.6429,62.652,62.6068,62.6068,47597.0
2021-12-22 13:25:00,69.29,69.32,69.27,69.3,50093.0,62.6068,62.6339,62.5887,62.6158,50093.0
2021-12-22 13:30:00,69.31,69.32,69.25,69.25,33523.0,62.6249,62.6339,62.5707,62.5707,33523.0
2021-12-22 13:35:00,69.24,69.29,69.23,69.24,37230.0,62.5616,62.6068,62.5526,62.5616,37230.0
2021-12-22 13:40:00,69.25,69.29,69.22,69.25,42344.0,62.5707,62.6068,62.5435,62.5707,42344.0
2021-12-22 13:45:00,69.25,69.32,69.24,69.31,38400.0,62.5707,62.6339,62.5616,62.6249,38400.0
2021-12-22 13:50:00,69.3,69.33,69.3,69.32,28217.0,62.6158,62.6429,62.6158,62.6339,28217.0
2021-12-22 13:55:00,69.32,69.32,69.22,69.22,95856.0,62.6339,62.6339,62.5435,62.5435,95856.0
2021-12-22 14:00:00,69.22,69.22,69.15,69.17,64341.0,62.5435,62.5435,62.4803,62.4984,64341.0
2021-12-22 14:05:00,69.17,69.19,69.15,69.17,46183.0,62.4984,62.5164,62.4803,62.4984,46183.0
2021-12-22 14:10:00,69.17,69.25,69.15,69.22,39939.0,62.4984,62.5707,62.4803,62.5435,39939.0
2021-12-22 14:15:00,69.22,69.22,69.16,69.2,48710.0,62.5435,62.5435,62.4893,62.5255,48710.0
2021-12-22 14:20:00,69.19,69.22,69.16,69.16,39478.0,62.5164,62.5435,62.4893,62.4893,39478.0
2021-12-22 14:25:00,69.16,69.16,68.95,68.97,90085.0,62.4893,62.4893,62.2996,62.3177,90085.0
2021-12-22 14:30:00,68.97,69.07,68.96,68.99,81815.0,62.3177,62.408,62.3086,62.3357,81815.0
2021-12-22 14:35:00,68.99,69.03,68.96,69.01,45462.0,62.3357,62.3719,62.3086,62.3538,45462.0
2021-12-22 14:40:00,69.01,69.04,68.97,68.98,55815.0,62.3538,62.3809,62.3177,62.3267,55815.0
2021-12-22 14:45:00,68.98,69.12,68.98,69.1,48167.0,62.3267,62.4532,62.3267,62.4351,48167.0
2021-12-22 14:50:00,69.1,69.17,69.08,69.16,53920.0,62.4351,62.4984,62.417,62.4893,53920.0
2021-12-22 14:55:00,69.17,69.17,69.07,69.09,61341.0,62.4984,62.4984,62.408,62.4261,61341.0
2021-12-22 15:00:00,69.1,69.17,69.07,69.12,61710.0,62.4351,62.4984,62.408,62.4532,61710.0
2021-12-22 15:05:00,69.12,69.2,69.09,69.19,44023.0,62.4532,62.5255,62.4261,62.5164,44023.0
2021-12-22 15:10:00,69.18,69.19,69.13,69.17,83039.0,62.5074,62.5164,62.4622,62.4984,83039.0
2021-12-22 15:15:00,69.17,69.2,69.08,69.09,49987.0,62.4984,62.5255,62.417,62.4261,49987.0
2021-12-22 15:20:00,69.09,69.18,69.07,69.17,55835.0,62.4261,62.5074,62.408,62.4984,55835.0
2021-12-22 15:25:00,69.17,69.26,69.15,69.17,102701.0,62.4984,62.5797,62.4803,62.4984,102701.0
2021-12-22 15:30:00,69.17,69.34,69.17,69.23,133619.0,62.4984,62.652,62.4984,62.5526,133619.0
2021-12-22 15:35:00,69.23,69.3,69.19,69.21,83690.0,62.5526,62.6158,62.5164,62.5345,83690.0
2021-12-22 15:40:00,69.22,69.26,69.17,69.25,132598.0,62.5435,62.5797,62.4984,62.5707,132598.0
2021-12-22 15:45:00,69.25,69.32,69.19,69.2,131867.0,62.5707,62.6339,62.5164,62.5255,131867.0
2021-12-22 15:50:00,69.21,69.42,69.21,69.4,182042.0,62.5345,62.7243,62.5345,62.7062,182042.0
2021-12-22 15:55:00,69.4,69.45,69.35,69.39,216383.0,62.7062,62.7514,62.661,62.6971,216383.0
2021-12-23 09:30:00,70.0,70.3,69.72,70.25,237598.0,63.2483,63.5194,62.9953,63.4742,237598.0
2021-12-23 09:35:00,70.24,70.56,70.23,70.46,236981.0,63.4652,63.7543,63.4561,63.6639,236981.0
2021-12-23 09:40:00,70.45,70.51,70.34,70.41,203167.0,63.6549,63.7091,63.5555,63.6188,203167.0
2021-12-23 09:45:00,70.41,70.45,70.28,70.37,117000.0,63.6188,63.6549,63.5013,63.5826,117000.0
2021-12-23 09:50:00,70.37,70.41,70.3,70.41,112473.0,63.5826,63.6188,63.5194,63.6188,112473.0
2021-12-23 09:55:00,70.42,70.42,70.14,70.14,61431.0,63.6278,63.6278,63.3748,63.3748,61431.0
2021-12-23 10:00:00,70.14,70.14,69.99,70.04,53027.0,63.3748,63.3748,63.2393,63.2845,53027.0
2021-12-23 10:05:00,70.05,70.28,70.04,70.25,52320.0,63.2935,63.5013,63.2845,63.4742,52320.0
2021-12-23 10:10:00,70.26,70.31,70.21,70.25,41830.0,63.4832,63.5284,63.4381,63.4742,41830.0
2021-12-23 10:15:00,70.26,70.31,70.19,70.22,48484.0,63.4832,63.5284,63.42,63.4471,48484.0
2021-12-23 10:20:00,70.22,70.22,70.1,70.14,38678.0,63.4471,63.4471,63.3387,63.3748,38678.0
2021-12-23 10:25:00,70.13,70.15,70.04,70.06,44154.0,63.3658,63.3838,63.2845,63.3025,44154.0
2021-12-23 10:30:00,70.07,70.19,70.06,70.15,47043.0,63.3116,63.42,63.3025,63.3838,47043.0
2021-12-23 10:35:00,70.17,70.24,70.16,70.22,40624.0,63.4019,63.4652,63.3929,63.4471,40624.0
2021-12-23 10:40:00,70.24,70.24,70.14,70.15,26990.0,63.4652,63.4652,63.3748,63.3838,26990.0
2021-12-23 10:45:00,70.16,70.16,70.06,70.13,47311.0,63.3929,63.3929,63.3025,63.3658,47311.0
2021-12-23 10:50:00,70.12,70.15,70.08,70.11,49372.0,63.3567,63.3838,63.3206,63.3477,49372.0
2021-12-23 10:55:00,70.12,70.15,70.07,70.15,22661.0,63.3567,63.3838,63.3116,63.3838,22661.0
2021-12-23 11:00:00,70.14,70.2,70.04,70.1,34533.0,63.3748,63.429,63.2845,63.3387,34533.0
2021-12-23 11:05:00,70.11,70.15,70.09,70.1,25009.0,63.3477,63.3838,63.3296,63.3387,25009.0
2021-12-23 11:10:00,70.12,70.14,70.06,70.13,47845.0,63.3567,63.3748,63.3025,63.3658,47845.0
2021-12-23 11:15:00,70.14,70.17,70.12,70.14,30888.0,63.3748,63.4019,63.3567,63.3748,30888.0
2021-12-23 11:20:00,70.14,70.18,70.1,70.15,18301.0,63.3748,63.411,63.3387,63.3838,18301.0
2021-12-23 11:25:00,70.16,70.18,70.11,70.15,25899.0,63.3929,63.411,63.3477,63.3838,25899.0
2021-12-23 11:30:00,70.16,70.17,70.13,70.15,24362.0,63.3929,63.4019,63.3658,63.3838,24362.0
2021-12-23 11:35:00,70.15,70.15,70.09,70.09,18322.0,63.3838,63.3838,63.3296,63.3296,18322.0
2021-12-23 11:40:00,70.09,70.17,70.08,70.1,31496.0,63.3296,63.4019,63.3206,63.3387,31496.0
2021-12-23 11:45:00,70.1,70.12,69.99,70.01,18956.0,63.3387,63.3567,63.2393,63.2573,18956.0
2021-12-23 11:50:00,70.01,70.06,70.0,70.04,10872.0,63.2573,63.3025,63.2483,63.2845,10872.0
2021-12-23 11:55:00,70.04,70.05,69.98,69.98,161933.0,63.2845,63.2935,63.2302,63.2302,161933.0
2021-12-23 12:00:00,69.98,70.01,69.95,69.95,27108.0,63.2302,63.2573,63.2031,63.2031,27108.0
2021-12-23 12:05:00,69.96,69.98,69.91,69.92,12695.0,63.2122,63.2302,63.167,63.176,12695.0
2021-12-23 12:10:00,69.92,69.97,69.92,69.96,19249.0,63.176,63.2212,63.176,63.2122,19249.0
2021-12-23 12:15:00,69.96,69.99,69.9,69.93,18025.0,63.2122,63.2393,63.158,63.1851,18025.0
2021-12-23 12:20:00,69.93,70.01,69.93,70.0,18051.0,63.1851,63.2573,63.1851,63.2483,18051.0
2021-12-23 12:25:00,70.01,70.08,70.01,70.06,69733.0,63.2573,63.3206,63.2573,63.3025,69733.0
2021-12-23 12:30:00,70.06,70.11,70.06,70.07,49962.0,63.3025,63.3477,63.3025,63.3116,49962.0
2021-12-23 12:35:00,70.06,70.08,70.03,70.04,27187.0,63.3025,63.3206,63.2754,63.2845,27187.0
2021-12-23 12:40:00,70.05,70.06,70.03,70.06,16381.0,63.2935,63.3025,63.2754,63.3025,16381.0
2021-12-23 12:45:00,70.06,70.06,69.96,69.97,28136.0,63.3025,63.3025,63.2122,63.2212,28136.0
2021-12-23 12:50:00,69.97,70.04,69.97,70.03,16641.0,63.2212,63.2845,63.2212,63.2754,16641.0
2021-12-23 12:55:00,70.03,70.04,69.96,69.98,30969.0,63.2754,63.2845,63.2122,63.2302,30969.0
2021-12-23 13:00:00,69.98,70.02,69.98,70.0,29701.0,63.2302,63.2664,63.2302,63.2483,29701.0
2021-12-23 13:05:00,70.0,70.03,69.99,70.03,15411.0,63.2483,63.2754,63.2393,63.2754,15411.0
2021-12-23 13:10:00,70.03,70.08,70.0,70.0,16444.0,63.2754,63.3206,63.2483,63.2483,16444.0
2021-12-23 13:15:00,70.0,70.09,70.0,70.09,16479.0,63.2483,63.3296,63.2483,63.3296,16479.0
2021-12-23 13:20:00,70.09,70.13,70.08,70.09,27370.0,63.3296,63.3658,63.3206,63.3296,27370.0
2021-12-23 13:25:00,70.1,70.16,70.09,70.16,37073.0,63.3387,63.3929,63.3296,63.3929,37073.0
2021-12-23 13:30:00,70.17,70.17,70.1,70.13,22405.0,63.4019,63.4019,63.3387,63.3658,22405.0
2021-12-23 13:35:00,70.13,70.17,70.13,70.17,17123.0,63.3658,63.4019,63.3658,63.4019,17123.0
2021-12-23 13:40:00,70.16,70.19,70.14,70.15,25169.0,63.3929,63.42,63.3748,63.3838,25169.0
2021-12-23 13:45:00,70.16,70.21,70.15,70.2,17707.0,63.3929,63.4381,63.3838,63.429,17707.0
2021-12-23 13:50:00,70.2,70.22,70.19,70.2,14384.0,63.429,63.4471,63.42,63.429,14384.0
2021-12-23 13:55:00,70.2,70.23,70.19,70.21,34451.0,63.429,63.4561,63.42,63.4381,34451.0
2021-12-23 14:00:00,70.21,70.21,70.13,70.14,17794.0,63.4381,63.4381,63.3658,63.3748,17794.0
2021-12-23 14:05:00,70.15,70.17,70.12,70.14,39006.0,63.3838,63.4019,63.3567,63.3748,39006.0
2021-12-23 14:10:00,70.14,70.17,70.13,70.15,11662.0,63.3748,63.4019,63.3658,63.3838,11662.0
2021-12-23 14:15:00,70.15,70.17,70.11,70.17,16306.0,63.3838,63.4019,63.3477,63.4019,16306.0
2021-12-23 14:20:00,70.17,70.21,70.16,70.19,41995.0,63.4019,63.4381,63.3929,63.42,41995.0
2021-12-23 14:25:00,70.2,70.25,70.19,70.23,16280.0,63.429,63.4742,63.42,63.4561,16280.0
2021-12-23 14:30:00,70.23,70.25,70.2,70.25,15046.0,63.4561,63.4742,63.429,63.4742,15046.0
2021-12-23 14:35:00,70.24,70.26,70.21,70.24,19190.0,63.4652,63.4832,63.4381,63.4652,19190.0
2021-12-23 14:40:00,70.23,70.23,70.18,70.21,12739.0,63.4561,63.4561,63.411,63.4381,12739.0
2021-12-23 14:45:00,70.22,70.25,70.2,70.23,17890.0,63.4471,63.4742,63.429,63.4561,17890.0
2021-12-23 14:50:00,70.22,70.25,70.21,70.25,14106.0,63.4471,63.4742,63.4381,63.4742,14106.0
2021-12-23 14:55:00,70.25,70.28,70.22,70.22,25447.0,63.4742,63.5013,63.4471,63.4471,25447.0
2021-12-23 15:00:00,70.22,70.27,70.19,70.2,34795.0,63.4471,63.4923,63.42,63.429,34795.0
2021-12-23 15:05:00,70.2,70.24,70.18,70.2,369380.0,63.429,63.4652,63.411,63.429,369380.0
2021-12-23 15:10:00,70.2,70.23,70.2,70.22,71617.0,63.429,63.4561,63.429,63.4471,71617.0
2021-12-23 15:15:00,70.22,70.24,70.06,70.11,242266.0,63.4471,63.4652,63.3025,63.3477,242266.0
2021-12-23 15:20:00,70.12,70.13,70.07,70.08,198551.0,63.3567,63.3658,63.3116,63.3206,198551.0
2021-12-23 15:25:00,70.09,70.17,70.08,70.17,36349.0,63.3296,63.4019,63.3206,63.4019,36349.0
2021-12-23 15:30:00,70.16,70.16,70.06,70.09,118440.0,63.3929,63.3929,63.3025,63.3296,118440.0
2021-12-23 15:35:00,70.09,70.19,70.08,70.11,117099.0,63.3296,63.42,63.3206,63.3477,117099.0
2021-12-23 15:40:00,70.11,70.16,70.09,70.16,81421.0,63.3477,63.3929,63.3296,63.3929,81421.0
2021-12-23 15:45:00,70.15,70.19,70.13,70.18,206954.0,63.3838,63.42,63.3658,63.411,206954.0
2021-12-23 15:50:00,70.18,70.33,70.18,70.25,298573.0,63.411,63.5465,63.411,63.4742,298573.0
2021-12-23 15:55:00,70.26,70.28,69.97,69.99,316687.0,63.4832,63.5013,63.2212,63.2393,316687.0
2021-12-27 09:30:00,70.22,70.3,69.95,69.96,288132.0,63.4471,63.5194,63.2031,63.2122,288132.0
2021-12-27 09:35:00,69.95,69.95,69.59,69.64,145119.0,63.2031,63.2031,62.8779,62.923,145119.0
2021-12-27 09:40:00,69.62,70.0,69.61,69.99,56556.0,62.905,63.2483,62.8959,63.2393,56556.0
2021-12-27 09:45:00,70.0,70.33,70.0,70.32,66272.0,63.2483,63.5465,63.2483,63.5374,66272.0
2021-12-27 09:50:00,70.33,70.33,70.03,70.03,70399.0,63.5465,63.5465,63.2754,63.2754,70399.0
2021-12-27 09:55:00,70.04,70.06,69.77,69.81,64314.0,63.2845,63.3025,63.0405,63.0766,64314.0
2021-12-27 10:00:00,69.81,69.93,69.75,69.93,42242.0,63.0766,63.1851,63.0224,63.1851,42242.0
2021-12-27 10:05:00,69.93,70.03,69.83,69.98,45433.0,63.1851,63.2754,63.0947,63.2302,45433.0
2021-12-27 10:10:00,69.97,70.1,69.91,70.09,33871.0,63.2212,63.3387,63.167,63.3296,33871.0
2021-12-27 10:15:00,70.08,70.16,70.04,70.14,38160.0,63.3206,63.3929,63.2845,63.3748,38160.0
2021-12-27 10:20:00,70.13,70.25,70.12,70.23,32244.0,63.3658,63.4742,63.3567,63.4561,32244.0
2021-12-27 10:25:00,70.22,70.31,70.14,70.3,28713.0,63.4471,63.5284,63.3748,63.5194,28713.0
2021-12-27 10:30:00,70.3,70.32,70.23,70.27,27680.0,63.5194,63.5374,63.4561,63.4923,27680.0
2021-12-27 10:35:00,70.27,70.3,70.17,70.26,39485.0,63.4923,63.5194,63.4019,63.4832,39485.0
2021-12-27 10:40:00,70.25,70.28,70.23,70.28,39041.0,63.4742,63.5013,63.4561,63.5013,39041.0
2021-12-27 10:45:00,70.29,70.37,70.26,70.37,57761.0,63.5103,63.5826,63.4832,63.5826,57761.0
2021-12-27 10:50:00,70.38,70.47,70.37,70.47,36754.0,63.5917,63.673,63.5826,63.673,36754.0
2021-12-27 10:55:00,70.46,70.52,70.43,70.5,28477.0,63.6639,63.7182,63.6368,63.7001,28477.0
2021-12-27 11:00:00,70.51,70.52,70.42,70.49,18742.0,63.7091,63.7182,63.6278,63.6911,18742.0
2021-12-27 11:05:00,70.48,70.52,70.44,70.5,25066.0,63.682,63.7182,63.6459,63.7001,25066.0
2021-12-27 11:10:00,70.49,70.55,70.49,70.53,17132.0,63.6911,63.7453,63.6911,63.7272,17132.0
2021-12-27 11:15:00,70.53,70.55,70.47,70.51,32927.0,63.7272,63.7453,63.673,63.7091,32927.0
2021-12-27 11:20:00,70.5,70.54,70.46,70.51,16105.0,63.7001,63.7362,63.6639,63.7091,16105.0
2021-12-27 11:25:00,70.51,70.55,70.47,70.53,24348.0,63.7091,63.7453,63.673,63.7272,24348.0
2021-12-27 11:30:00,70.52,70.53,70.4,70.41,24845.0,63.7182,63.7272,63.6097,63.6188,24845.0
2021-12-27 11:35:00,70.42,70.53,70.41,70.51,33972.0,63.6278,63.7272,63.6188,63.7091,33972.0
2021-12-27 11:40:00,70.51,70.54,70.46,70.5,51631.0,63.7091,63.7362,63.6639,63.7001,51631.0
2021-12-27 11:45:00,70.5,70.51,70.44,70.49,24529.0,63.7001,63.7091,63.6459,63.6911,24529.0
2021-12-27 11:50:00,70.49,70.56,70.49,70.55,27377.0,63.6911,63.7543,63.6911,63.7453,27377.0
2021-12-27 11:55:00,70.53,70.55,70.51,70.52,21238.0,63.7272,63.7453,63.7091,63.7182,21238.0
2021-12-27 12:00:00,70.52,70.56,70.51,70.54,44928.0,63.7182,63.7543,63.7091,63.7362,44928.0
2021-12-27 12:05:00,70.53,70.56,70.52,70.55,28301.0,63.7272,63.7543,63.7182,63.7453,28301.0
2021-12-27 12:10:00,70.55,70.59,70.5,70.57,28839.0,63.7453,63.7814,63.7001,63.7633,28839.0
2021-12-27 12:15:00,70.56,70.59,70.5,70.59,26655.0,63.7543,63.7814,63.7001,63.7814,26655.0
2021-12-27 12:20:00,70.59,70.59,70.56,70.57,28112.0,63.7814,63.7814,63.7543,63.7633,28112.0
2021-12-27 12:25:00,70.58,70.64,70.58,70.64,61714.0,63.7724,63.8266,63.7724,63.8266,61714.0
2021-12-27 12:30:00,70.63,70.7,70.62,70.62,103222.0,63.8175,63.8808,63.8085,63.8085,103222.0
2021-12-27 12:35:00,70.62,70.63,70.58,70.6,34836.0,63.8085,63.8175,63.7724,63.7904,34836.0
2021-12-27 12:40:00,70.61,70.69,70.61,70.64,37518.0,63.7995,63.8718,63.7995,63.8266,37518.0
2021-12-27 12:45:00,70.64,70.66,70.63,70.66,14636.0,63.8266,63.8447,63.8175,63.8447,14636.0
2021-12-27 12:50:00,70.65,70.66,70.59,70.65,75296.0,63.8356,63.8447,63.7814,63.8356,75296.0
2021-12-27 12:55:00,70.65,70.66,70.6,70.64,39719.0,63.8356,63.8447,63.7904,63.8266,39719.0
2021-12-27 13:00:00,70.63,70.65,70.59,70.64,27778.0,63.8175,63.8356,63.7814,63.8266,27778.0
2021-12-27 13:05:00,70.64,70.69,70.63,70.65,20741.0,63.8266,63.8718,63.8175,63.8356,20741.0
2021-12-27 13:10:00,70.66,70.7,70.62,70.68,12622.0,63.8447,63.8808,63.8085,63.8627,12622.0
2021-12-27 13:15:00,70.68,70.7,70.66,70.68,14841.0,63.8627,63.8808,63.8447,63.8627,14841.0
2021-12-27 13:20:00,70.68,70.68,70.65,70.67,33654.0,63.8627,63.8627,63.8356,63.8537,33654.0
2021-12-27 13:25:00,70.67,70.71,70.63,70.64,136917.0,63.8537,63.8898,63.8175,63.8266,136917.0
2021-12-27 13:30:00,70.65,70.66,70.62,70.66,33277.0,63.8356,63.8447,63.8085,63.8447,33277.0
2021-12-27 13:35:00,70.65,70.67,70.61,70.61,16616.0,63.8356,63.8537,63.7995,63.7995,16616.0
2021-12-27 13:40:00,70.61,70.65,70.6,70.62,10628.0,63.7995,63.8356,63.7904,63.8085,10628.0
2021-12-27 13:45:00,70.59,70.67,70.59,70.67,8354.0,63.7814,63.8537,63.7814,63.8537,8354.0
2021-12-27 13:50:00,70.67,70.7,70.64,70.7,24424.0,63.8537,63.8808,63.8266,63.8808,24424.0
2021-12-27 13:55:00,70.69,70.7,70.63,70.64,9352.0,63.8718,63.8808,63.8175,63.8266,9352.0
2021-12-27 14:00:00,70.64,70.68,70.6,70.68,31878.0,63.8266,63.8627,63.7904,63.8627,31878.0
2021-12-27 14:05:00,70.69,70.73,70.67,70.73,12359.0,63.8718,63.9079,63.8537,63.9079,12359.0
2021-12-27 14:10:00,70.73,70.76,70.7,70.72,15064.0,63.9079,63.935,63.8808,63.8989,15064.0
2021-12-27 14:15:00,70.71,70.71,70.66,70.68,17886.0,63.8898,63.8898,63.8447,63.8627,17886.0
2021-12-27 14:20:00,70.68,70.72,70.67,70.67,32973.0,63.8627,63.8989,63.8537,63.8537,32973.0
2021-12-27 14:25:00,70.68,70.72,70.67,70.7,37411.0,63.8627,63.8989,63.8537,63.8808,37411.0
2021-12-27 14:30:00,70.7,70.77,70.69,70.72,29871.0,63.8808,63.944,63.8718,63.8989,29871.0
2021-12-27 14:35:00,70.72,70.73,70.69,70.72,15844.0,63.8989,63.9079,63.8718,63.8989,15844.0
2021-12-27 14:40:00,70.72,70.72,70.65,70.65,18760.0,63.8989,63.8989,63.8356,63.8356,18760.0
2021-12-27 14:45:00,70.64,70.67,70.62,70.64,25041.0,63.8266,63.8537,63.8085,63.8266,25041.0
2021-12-27 14:50:00,70.65,70.67,70.63,70.64,20231.0,63.8356,63.8537,63.8175,63.8266,20231.0
2021-12-27 14:55:00,70.64,70.66,70.62,70.64,23033.0,63.8266,63.8447,63.8085,63.8266,23033.0
2021-12-27 15:00:00,70.63,70.63,70.56,70.63,49814.0,63.8175,63.8175,63.7543,63.8175,49814.0
2021-12-27 15:05:00,70.63,70.65,70.6,70.63,59053.0,63.8175,63.8356,63.7904,63.8175,59053.0
2021-12-27 15:10:00,70.63,70.63,70.58,70.61,47608.0,63.8175,63.8175,63.7724,63.7995,47608.0
2021-12-27 15:15:00,70.6,70.62,70.55,70.6,68996.0,63.7904,63.8085,63.7453,63.7904,68996.0
2021-12-27 15:20:00,70.59,70.61,70.54,70.58,58071.0,63.7814,63.7995,63.7362,63.7724,58071.0
2021-12-27 15:25:00,70.58,70.64,70.57,70.62,121192.0,63.7724,63.8266,63.7633,63.8085,121192.0
2021-12-27 15:30:00,70.62,70.68,70.61,70.67,52192.0,63.8085,63.8627,63.7995,63.8537,52192.0
2021-12-27 15:35:00,70.67,70.67,70.59,70.59,47819.0,63.8537,63.8537,63.7814,63.7814,47819.0
2021-12-27 15:40:00,70.6,70.75,70.59,70.71,87823.0,63.7904,63.926,63.7814,63.8898,87823.0
2021-12-27 15:45:00,70.72,70.79,70.71,70.76,91343.0,63.8989,63.9621,63.8898,63.935,91343.0
2021-12-27 15:50:00,70.77,70.99,70.76,70.95,176238.0,63.944,64.1428,63.935,64.1067,176238.0
2021-12-27 15:55:00,70.95,71.04,70.9,71.04,246004.0,64.1067,64.188,64.0615,64.188,246004.0
2021-12-28 09:30:00,70.75,71.03,70.62,70.98,238786.0,63.926,64.179,63.8085,64.1338,238786.0
2021-12-28 09:35:00,70.99,71.2,70.94,71.07,167480.0,64.1428,64.3326,64.0976,64.2151,167480.0
2021-12-28 09:40:00,71.07,71.3,71.05,71.26,104802.0,64.2151,64.4229,64.197,64.3868,104802.0
2021-12-28 09:45:00,71.26,71.3,71.07,71.09,87147.0,64.3868,64.4229,64.2151,64.2332,87147.0
2021-12-28 09:50:00,71.1,71.33,71.07,71.31,49495.0,64.2422,64.45,64.2151,64.432,49495.0
2021-12-28 09:55:00,71.31,71.44,71.29,71.37,39938.0,64.432,64.5494,64.4139,64.4862,39938.0
2021-12-28 10:00:00,71.36,71.56,71.32,71.56,45403.0,64.4771,64.6578,64.441,64.6578,45403.0
2021-12-28 10:05:00,71.54,71.54,71.3,71.3,143978.0,64.6398,64.6398,64.4229,64.4229,143978.0
2021-12-28 10:10:00,71.3,71.47,71.29,71.39,67157.0,64.4229,64.5765,64.4139,64.5042,67157.0
2021-12-28 10:15:00,71.38,71.46,71.33,71.35,40396.0,64.4952,64.5675,64.45,64.4681,40396.0
2021-12-28 10:20:00,71.35,71.42,71.28,71.41,42812.0,64.4681,64.5313,64.4049,64.5223,42812.0
2021-12-28 10:25:00,71.4,71.41,71.32,71.32,44171.0,64.5133,64.5223,64.441,64.441,44171.0
2021-12-28 10:30:00,71.32,71.39,71.29,71.37,31240.0,64.441,64.5042,64.4139,64.4862,31240.0
2021-12-28 10:35:00,71.37,71.37,71.21,71.25,51017.0,64.4862,64.4862,64.3416,64.3777,51017.0
2021-12-28 10:40:00,71.26,71.37,71.21,71.36,41559.0,64.3868,64.4862,64.3416,64.4771,41559.0
2021-12-28 10:45:00,71.34,71.4,71.27,71.33,38125.0,64.4591,64.5133,64.3958,64.45,38125.0
2021-12-28 10:50:00,71.34,71.34,71.16,71.19,70755.0,64.4591,64.4591,64.2964,64.3235,70755.0
2021-12-28 10:55:00,71.19,71.28,71.16,71.26,41775.0,64.3235,64.4049,64.2964,64.3868,41775.0
2021-12-28 11:00:00,71.25,71.26,71.19,71.2,21192.0,64.3777,64.3868,64.3235,64.3326,21192.0
2021-12-28 11:05:00,71.2,71.2,71.03,71.12,32387.0,64.3326,64.3326,64.179,64.2603,32387.0
2021-12-28 11:10:00,71.09,71.13,71.04,71.06,69921.0,64.2332,64.2693,64.188,64.2061,69921.0
2021-12-28 11:15:00,71.06,71.06,70.96,70.98,18694.0,64.2061,64.2061,64.1157,64.1338,18694.0
2021-12-28 11:20:00,70.97,71.11,70.96,71.06,98084.0,64.1248,64.2513,64.1157,64.2061,98084.0
2021-12-28 11:25:00,71.04,71.05,70.93,71.01,28870.0,64.188,64.197,64.0886,64.1609,28870.0
2021-12-28 11:30:00,71.03,71.18,70.96,71.18,39544.0,64.179,64.3145,64.1157,64.3145,39544.0
2021-12-28 11:35:00,71.18,71.25,71.16,71.25,33180.0,64.3145,64.3777,64.2964,64.3777,33180.0
2021-12-28 11:40:00,71.24,71.28,71.2,71.28,46573.0,64.3687,64.4049,64.3326,64.4049,46573.0
2021-12-28 11:45:00,71.27,71.27,71.18,71.23,39058.0,64.3958,64.3958,64.3145,64.3597,39058.0
2021-12-28 11:50:00,71.23,71.31,71.22,71.24,38776.0,64.3597,64.432,64.3506,64.3687,38776.0
2021-12-28 11:55:00,71.23,71.25,71.21,71.23,27729.0,64.3597,64.3777,64.3416,64.3597,27729.0
2021-12-28 12:00:00,71.22,71.22,71.17,71.19,35775.0,64.3506,64.3506,64.3055,64.3235,35775.0
2021-12-28 12:05:00,71.2,71.22,71.16,71.16,38567.0,64.3326,64.3506,64.2964,64.2964,38567.0
2021-12-28 12:10:00,71.15,71.15,71.1,71.11,39911.0,64.2874,64.2874,64.2422,64.2513,39911.0
2021-12-28 12:15:00,71.1,71.15,71.08,71.11,36498.0,64.2422,64.2874,64.2241,64.2513,36498.0
2021-12-28 12:20:00,71.1,71.11,71.05,71.1,35896.0,64.2422,64.2513,64.197,64.2422,35896.0
2021-12-28 12:25:00,71.1,71.1,70.93,70.95,61988.0,64.2422,64.2422,64.0886,64.1067,61988.0
2021-12-28 12:30:00,70.94,70.94,70.83,70.89,56234.0,64.0976,64.0976,63.9983,64.0525,56234.0
2021-12-28 12:35:00,70.89,70.96,70.89,70.94,40224.0,64.0525,64.1157,64.0525,64.0976,40224.0
2021-12-28 12:40:00,70.94,70.98,70.92,70.98,28870.0,64.0976,64.1338,64.0796,64.1338,28870.0
2021-12-28 12:45:00,70.99,71.0,70.9,70.95,30563.0,64.1428,64.1519,64.0615,64.1067,30563.0
2021-12-28 12:50:00,70.94,71.01,70.93,70.98,36509.0,64.0976,64.1609,64.0886,64.1338,36509.0
2021-12-28 12:55:00,70.98,71.07,70.98,71.03,26068.0,64.1338,64.2151,64.1338,64.179,26068.0
2021-12-28 13:00:00,71.03,71.1,71.02,71.08,24646.0,64.179,64.2422,64.1699,64.2241,24646.0
2021-12-28 13:05:00,71.09,71.14,71.09,71.1,15478.0,64.2332,64.2784,64.2332,64.2422,15478.0
2021-12-28 13:10:00,71.09,71.14,71.07,71.11,16428.0,64.2332,64.2784,64.2151,64.2513,16428.0
2021-12-28 13:15:00,71.11,71.16,71.11,71.13,24577.0,64.2513,64.2964,64.2513,64.2693,24577.0
2021-12-28 13:20:00,71.14,71.2,71.14,71.2,41084.0,64.2784,64.3326,64.2784,64.3326,41084.0
2021-12-28 13:25:00,71.21,71.23,71.18,71.21,74122.0,64.3416,64.3597,64.3145,64.3416,74122.0
2021-12-28 13:30:00,71.21,71.22,71.15,71.16,19526.0,64.3416,64.3506,64.2874,64.2964,19526.0
2021-12-28 13:35:00,71.17,71.19,71.13,71.15,14918.0,64.3055,64.3235,64.2693,64.2874,14918.0
2021-12-28 13:40:00,71.14,71.2,71.13,71.16,23066.0,64.2784,64.3326,64.2693,64.2964,23066.0
2021-12-28 13:45:00,71.16,71.18,71.15,71.17,20745.0,64.2964,64.3145,64.2874,64.3055,20745.0
2021-12-28 13:50:00,71.17,71.21,71.17,71.2,22408.0,64.3055,64.3416,64.3055,64.3326,22408.0
2021-12-28 13:55:00,71.2,71.29,71.2,71.29,35140.0,64.3326,64.4139,64.3326,64.4139,35140.0
2021-12-28 14:00:00,71.28,71.28,71.17,71.19,54789.0,64.4049,64.4049,64.3055,64.3235,54789.0
2021-12-28 14:05:00,71.19,71.23,71.17,71.17,11479.0,64.3235,64.3597,64.3055,64.3055,11479.0
2021-12-28 14:10:00,71.17,71.21,71.17,71.2,22788.0,64.3055,64.3416,64.3055,64.3326,22788.0
2021-12-28 14:15:00,71.2,71.3,71.19,71.28,34249.0,64.3326,64.4229,64.3235,64.4049,34249.0
2021-12-28 14:20:00,71.28,71.3,71.25,71.25,21368.0,64.4049,64.4229,64.3777,64.3777,21368.0
2021-12-28 14:25:00,71.26,71.28,71.2,71.27,25227.0,64.3868,64.4049,64.3326,64.3958,25227.0
2021-12-28 14:30:00,71.26,71.32,71.25,71.3,60927.0,64.3868,64.441,64.3777,64.4229,60927.0
2021-12-28 14:35:00,71.29,71.35,71.28,71.34,90260.0,64.4139,64.4681,64.4049,64.4591,90260.0
2021-12-28 14:40:00,71.34,71.38,71.33,71.37,25375.0,64.4591,64.4952,64.45,64.4862,25375.0
2021-12-28 14:45:00,71.36,71.36,71.3,71.32,19730.0,64.4771,64.4771,64.4229,64.441,19730.0
2021-12-28 14:50:00,71.31,71.34,71.26,71.33,29922.0,64.432,64.4591,64.3868,64.45,29922.0
2021-12-28 14:55:00,71.34,71.35,71.3,71.32,39254.0,64.4591,64.4681,64.4229,64.441,39254.0
2021-12-28 15:00:00,71.32,71.34,71.29,71.31,36242.0,64.441,64.4591,64.4139,64.432,36242.0
2021-12-28 15:05:00,71.3,71.32,71.28,71.31,56557.0,64.4229,64.441,64.4049,64.432,56557.0
2021-12-28 15:10:00,71.3,71.35,71.29,71.33,40476.0,64.4229,64.4681,64.4139,64.45,40476.0
2021-12-28 15:15:00,71.33,71.36,71.28,71.28,48032.0,64.45,64.4771,64.4049,64.4049,48032.0
2021-12-28 15:20:00,71.29,71.32,71.27,71.28,43880.0,64.4139,64.441,64.3958,64.4049,43880.0
2021-12-28 15:25:00,71.29,71.36,71.28,71.35,59617.0,64.4139,64.4771,64.4049,64.4681,59617.0
2021-12-28 15:30:00,71.35,71.41,71.24,71.33,86879.0,64.4681,64.5223,64.3687,64.45,86879.0
2021-12-28 15:35:00,71.33,71.4,71.33,71.36,57698.0,64.45,64.5133,64.45,64.4771,57698.0
2021-12-28 15:40:00,71.36,71.4,71.33,71.34,97922.0,64.4771,64.5133,64.45,64.4591,97922.0
2021-12-28 15:45:00,71.34,71.43,71.34,71.37,97353.0,64.4591,64.5404,64.4591,64.4862,97353.0
2021-12-28 15:50:00,71.36,71.36,71.1,71.12,251990.0,64.4771,64.4771,64.2422,64.2603,251990.0
2021-12-28 15:55:00,71.11,71.15,71.05,71.09,222460.0,64.2513,64.2874,64.197,64.2332,222460.0
2021-12-29 09:30:00,71.11,71.18,70.73,71.1,305332.0,64.2513,64.3145,63.9079,64.2422,305332.0
2021-12-29 09:35:00,71.08,71.24,70.95,71.13,145373.0,64.2241,64.3687,64.1067,64.2693,145373.0
2021-12-29 09:40:00,71.13,71.28,71.05,71.13,106805.0,64.2693,64.4049,64.197,64.2693,106805.0
2021-12-29 09:45:00,71.13,71.14,70.9,70.9,149551.0,64.2693,64.2784,64.0615,64.0615,149551.0
2021-12-29 09:50:00,70.89,71.15,70.87,71.08,162990.0,64.0525,64.2874,64.0344,64.2241,162990.0
2021-12-29 09:55:00,71.08,71.14,70.99,70.99,36361.0,64.2241,64.2784,64.1428,64.1428,36361.0
2021-12-29 10:00:00,70.99,71.15,70.98,71.09,27727.0,64.1428,64.2874,64.1338,64.2332,27727.0
2021-12-29 10:05:00,71.09,71.22,71.07,71.17,50164.0,64.2332,64.3506,64.2151,64.3055,50164.0
2021-12-29 10:10:00,71.15,71.25,70.92,71.07,147727.0,64.2874,64.3777,64.0796,64.2151,147727.0
2021-12-29 10:15:00,71.08,71.26,70.94,71.23,70061.0,64.2241,64.3868,64.0976,64.3597,70061.0
2021-12-29 10:20:00,71.23,71.32,71.2,71.31,62896.0,64.3597,64.441,64.3326,64.432,62896.0
2021-12-29 10:25:00,71.31,71.31,71.19,71.22,46865.0,64.432,64.432,64.3235,64.3506,46865.0
2021-12-29 10:30:00,71.23,71.35,71.23,71.31,26543.0,64.3597,64.4681,64.3597,64.432,26543.0
2021-12-29 10:35:00,71.31,71.34,71.24,71.31,45088.0,64.432,64.4591,64.3687,64.432,45088.0
2021-12-29 10:40:00,71.29,71.35,71.25,71.34,58394.0,64.4139,64.4681,64.3777,64.4591,58394.0
2021-12-29 10:45:00,71.34,71.4,71.31,71.34,64777.0,64.4591,64.5133,64.432,64.4591,64777.0
2021-12-29 10:50:00,71.34,71.35,71.23,71.24,28148.0,64.4591,64.4681,64.3597,64.3687,28148.0
2021-12-29 10:55:00,71.25,71.4,71.25,71.37,39807.0,64.3777,64.5133,64.3777,64.4862,39807.0
2021-12-29 11:00:00,71.39,71.41,71.33,71.37,26059.0,64.5042,64.5223,64.45,64.4862,26059.0
2021-12-29 11:05:00,71.36,71.4,71.28,71.37,26188.0,64.4771,64.5133,64.4049,64.4862,26188.0
2021-12-29 11:10:00,71.36,71.39,71.34,71.36,22520.0,64.4771,64.5042,64.4591,64.4771,22520.0
2021-12-29 11:15:00,71.37,71.39,71.34,71.35,20261.0,64.4862,64.5042,64.4591,64.4681,20261.0
2021-12-29 11:20:00,71.36,71.41,71.33,71.41,65695.0,64.4771,64.5223,64.45,64.5223,65695.0
2021-12-29 11:25:00,71.41,71.43,71.27,71.27,69948.0,64.5223,64.5404,64.3958,64.3958,69948.0
2021-12-29 11:30:00,71.27,71.3,71.23,71.28,38543.0,64.3958,64.4229,64.3597,64.4049,38543.0
2021-12-29 11:35:00,71.29,71.33,71.28,71.28,32593.0,64.4139,64.45,64.4049,64.4049,32593.0
2021-12-29 11:40:00,71.29,71.31,71.26,71.28,17257.0,64.4139,64.432,64.3868,64.4049,17257.0
2021-12-29 11:45:00,71.29,71.34,71.26,71.32,15548.0,64.4139,64.4591,64.3868,64.441,15548.0
2021-12-29 11:50:00,71.31,71.32,71.27,71.29,107580.0,64.432,64.441,64.3958,64.4139,107580.0
2021-12-29 11:55:00,71.29,71.32,71.25,71.27,24301.0,64.4139,64.441,64.3777,64.3958,24301.0
2021-12-29 12:00:00,71.26,71.29,71.24,71.28,19308.0,64.3868,64.4139,64.3687,64.4049,19308.0
2021-12-29 12:05:00,71.27,71.27,71.09,71.1,79695.0,64.3958,64.3958,64.2332,64.2422,79695.0
2021-12-29 12:10:00,71.11,71.14,71.04,71.06,22584.0,64.2513,64.2784,64.188,64.2061,22584.0
2021-12-29 12:15:00,71.06,71.06,70.99,71.03,26512.0,64.2061,64.2061,64.1428,64.179,26512.0
2021-12-29 12:20:00,71.03,71.06,71.01,71.02,40111.0,64.179,64.2061,64.1609,64.1699,40111.0
2021-12-29 12:25:00,71.02,71.06,71.0,71.06,23702.0,64.1699,64.2061,64.1519,64.2061,23702.0
2021-12-29 12:30:00,71.06,71.13,71.05,71.13,14344.0,64.2061,64.2693,64.197,64.2693,14344.0
2021-12-29 12:35:00,71.13,71.19,71.13,71.18,18441.0,64.2693,64.3235,64.2693,64.3145,18441.0
2021-12-29 12:40:00,71.17,71.22,71.17,71.2,21965.0,64.3055,64.3506,64.3055,64.3326,21965.0
2021-12-29 12:45:00,71.2,71.26,71.19,71.26,18911.0,64.3326,64.3868,64.3235,64.3868,18911.0
2021-12-29 12:50:00,71.26,71.26,71.21,71.23,17576.0,64.3868,64.3868,64.3416,64.3597,17576.0
2021-12-29 12:55:00,71.23,71.28,71.23,71.24,22196.0,64.3597,64.4049,64.3597,64.3687,22196.0
2021-12-29 13:00:00,71.23,71.32,71.22,71.3,50724.0,64.3597,64.441,64.3506,64.4229,50724.0
2021-12-29 13:05:00,71.29,71.32,71.27,71.31,32434.0,64.4139,64.441,64.3958,64.432,32434.0
2021-12-29 13:10:00,71.31,71.36,71.3,71.34,30174.0,64.432,64.4771,64.4229,64.4591,30174.0
2021-12-29 13:15:00,71.33,71.37,71.32,71.35,16344.0,64.45,64.4862,64.441,64.4681,16344.0
2021-12-29 13:20:00,71.34,71.34,71.3,71.31,20032.0,64.4591,64.4591,64.4229,64.432,20032.0
2021-12-29 13:25:00,71.31,71.34,71.31,71.33,15071.0,64.432,64.4591,64.432,64.45,15071.0
2021-12-29 13:30:00,71.33,71.37,71.32,71.33,24249.0,64.45,64.4862,64.441,64.45,24249.0
2021-12-29 13:35:00,71.32,71.34,71.3,71.32,50449.0,64.441,64.4591,64.4229,64.441,50449.0
2021-12-29 13:40:00,71.33,71.36,71.3,71.33,30353.0,64.45,64.4771,64.4229,64.45,30353.0
2021-12-29 13:45:00,71.33,71.37,71.28,71.31,24729.0,64.45,64.4862,64.4049,64.432,24729.0
2021-12-29 13:50:00,71.3,71.34,71.28,71.3,29143.0,64.4229,64.4591,64.4049,64.4229,29143.0
2021-12-29 13:55:00,71.3,71.36,71.3,71.34,25239.0,64.4229,64.4771,64.4229,64.4591,25239.0
2021-12-29 14:00:00,71.35,71.35,71.31,71.33,15260.0,64.4681,64.4681,64.432,64.45,15260.0
2021-12-29 14:05:00,71.33,71.36,71.31,71.32,21770.0,64.45,64.4771,64.432,64.441,21770.0
2021-12-29 14:10:00,71.32,71.33,71.27,71.3,17959.0,64.441,64.45,64.3958,64.4229,17959.0
2021-12-29 14:15:00,71.31,71.32,71.25,71.26,14183.0,64.432,64.441,64.3777,64.3868,14183.0
2021-12-29 14:20:00,71.26,71.26,71.16,71.18,28052.0,64.3868,64.3868,64.2964,64.3145,28052.0
2021-12-29 14:25:00,71.18,71.18,71.1,71.12,19635.0,64.3145,64.3145,64.2422,64.2603,19635.0
2021-12-29 14:30:00,71.12,71.12,71.08,71.09,11359.0,64.2603,64.2603,64.2241,64.2332,11359.0
2021-12-29 14:35:00,71.08,71.1,71.06,71.06,23606.0,64.2241,64.2422,64.2061,64.2061,23606.0
2021-12-29 14:40:00,71.06,71.11,71.02,71.08,24329.0,64.2061,64.2513,64.1699,64.2241,24329.0
2021-12-29 14:45:00,71.08,71.12,71.08,71.12,17820.0,64.2241,64.2603,64.2241,64.2603,17820.0
2021-12-29 14:50:00,71.12,71.16,71.1,71.14,62007.0,64.2603,64.2964,64.2422,64.2784,62007.0
2021-12-29 14:55:00,71.15,71.17,71.14,71.17,18273.0,64.2874,64.3055,64.2784,64.3055,18273.0
2021-12-29 15:00:00,71.17,71.2,71.13,71.19,23744.0,64.3055,64.3326,64.2693,64.3235,23744.0
2021-12-29 15:05:00,71.19,71.25,71.15,71.24,30291.0,64.3235,64.3777,64.2874,64.3687,30291.0
2021-12-29 15:10:00,71.24,71.28,71.21,71.25,24375.0,64.3687,64.4049,64.3416,64.3777,24375.0
2021-12-29 15:15:00,71.25,71.29,71.22,71.27,43613.0,64.3777,64.4139,64.3506,64.3958,43613.0
2021-12-29 15:20:00,71.26,71.31,71.23,71.3,50012.0,64.3868,64.432,64.3597,64.4229,50012.0
2021-12-29 15:25:00,71.3,71.36,71.27,71.35,41716.0,64.4229,64.4771,64.3958,64.4681,41716.0
2021-12-29 15:30:00,71.35,71.35,71.22,71.29,72212.0,64.4681,64.4681,64.3506,64.4139,72212.0
2021-12-29 15:35:00,71.28,71.31,71.22,71.22,65142.0,64.4049,64.432,64.3506,64.3506,65142.0
2021-12-29 15:40:00,71.23,71.3,71.21,71.26,62541.0,64.3597,64.4229,64.3416,64.3868,62541.0
2021-12-29 15:45:00,71.26,71.41,71.26,71.34,102147.0,64.3868,64.5223,64.3868,64.4591,102147.0
2021-12-29 15:50:00,71.35,71.4,71.26,71.28,200551.0,64.4681,64.5133,64.3868,64.4049,200551.0
2021-12-29 15:55:00,71.27,71.27,71.14,71.21,186885.0,64.3958,64.3958,64.2784,64.3416,186885.0
2021-12-30 09:30:00,71.28,71.66,70.98,71.66,249394.0,64.4049,64.7482,64.1338,64.7482,249394.0
2021-12-30 09:35:00,71.66,71.95,71.62,71.78,95904.0,64.7482,65.0102,64.7121,64.8566,95904.0
2021-12-30 09:40:00,71.78,71.91,71.64,71.73,88696.0,64.8566,64.9741,64.7301,64.8114,88696.0
2021-12-30 09:45:00,71.72,71.98,71.71,71.98,93148.0,64.8024,65.0373,64.7934,65.0373,93148.0
2021-12-30 09:50:00,71.99,72.03,71.77,71.82,81304.0,65.0464,65.0825,64.8476,64.8928,81304.0
2021-12-30 09:55:00,71.82,71.87,71.71,71.79,33022.0,64.8928,64.9379,64.7934,64.8657,33022.0
2021-12-30 10:00:00,71.79,71.79,71.6,71.65,52704.0,64.8657,64.8657,64.694,64.7392,52704.0
2021-12-30 10:05:00,71.66,71.85,71.59,71.74,44915.0,64.7482,64.9199,64.685,64.8205,44915.0
2021-12-30 10:10:00,71.74,71.75,71.66,71.7,47424.0,64.8205,64.8295,64.7482,64.7843,47424.0
2021-12-30 10:15:00,71.69,71.7,71.6,71.63,35808.0,64.7753,64.7843,64.694,64.7211,35808.0
2021-12-30 10:20:00,71.6,71.64,71.5,71.56,63640.0,64.694,64.7301,64.6036,64.6578,63640.0
2021-12-30 10:25:00,71.57,71.58,71.35,71.35,42517.0,64.6669,64.6759,64.4681,64.4681,42517.0
2021-12-30 10:30:00,71.36,71.44,71.35,71.43,24015.0,64.4771,64.5494,64.4681,64.5404,24015.0
2021-12-30 10:35:00,71.43,71.44,71.32,71.35,28121.0,64.5404,64.5494,64.441,64.4681,28121.0
2021-12-30 10:40:00,71.35,71.44,71.33,71.41,60863.0,64.4681,64.5494,64.45,64.5223,60863.0
2021-12-30 10:45:00,71.41,71.45,71.38,71.39,43690.0,64.5223,64.5585,64.4952,64.5042,43690.0
2021-12-30 10:50:00,71.39,71.42,71.31,71.33,58343.0,64.5042,64.5313,64.432,64.45,58343.0
2021-12-30 10:55:00,71.33,71.43,71.32,71.41,30371.0,64.45,64.5404,64.441,64.5223,30371.0
2021-12-30 11:00:00,71.4,71.5,71.34,71.48,47290.0,64.5133,64.6036,64.4591,64.5856,47290.0
2021-12-30 11:05:00,71.48,71.48,71.35,71.42,47960.0,64.5856,64.5856,64.4681,64.5313,47960.0
2021-12-30 11:10:00,71.42,71.44,71.29,71.29,29060.0,64.5313,64.5494,64.4139,64.4139,29060.0
2021-12-30 11:15:00,71.28,71.34,71.28,71.28,34734.0,64.4049,64.4591,64.4049,64.4049,34734.0
2021-12-30 11:20:00,71.28,71.31,71.22,71.22,42471.0,64.4049,64.432,64.3506,64.3506,42471.0
2021-12-30 11:25:00,71.23,71.27,71.21,71.23,39681.0,64.3597,64.3958,64.3416,64.3597,39681.0
2021-12-30 11:30:00,71.23,71.32,71.23,71.31,37983.0,64.3597,64.441,64.3597,64.432,37983.0
2021-12-30 11:35:00,71.31,71.33,71.26,71.31,45704.0,64.432,64.45,64.3868,64.432,45704.0
2021-12-30 11:40:00,71.31,71.33,71.23,71.28,74900.0,64.432,64.45,64.3597,64.4049,74900.0
2021-12-30 11:45:00,71.29,71.37,71.27,71.31,46831.0,64.4139,64.4862,64.3958,64.432,46831.0
2021-12-30 11:50:00,71.31,71.36,71.28,71.34,43875.0,64.432,64.4771,64.4049,64.4591,43875.0
2021-12-30 11:55:00,71.34,71.39,71.32,71.35,30788.0,64.4591,64.5042,64.441,64.4681,30788.0
2021-12-30 12:00:00,71.34,71.36,71.27,71.31,158053.0,64.4591,64.4771,64.3958,64.432,158053.0
2021-12-30 12:05:00,71.31,71.32,71.26,71.27,37509.0,64.432,64.441,64.3868,64.3958,37509.0
2021-12-30 12:10:00,71.28,71.29,71.18,71.19,41672.0,64.4049,64.4139,64.3145,64.3235,41672.0
2021-12-30 12:15:00,71.19,71.21,71.13,71.15,35749.0,64.3235,64.3416,64.2693,64.2874,35749.0
2021-12-30 12:20:00,71.15,71.17,71.07,71.08,102107.0,64.2874,64.3055,64.2151,64.2241,102107.0
2021-12-30 12:25:00,71.08,71.1,71.0,71.04,104031.0,64.2241,64.2422,64.1519,64.188,104031.0
2021-12-30 12:30:00,71.04,71.1,70.99,71.08,143049.0,64.188,64.2422,64.1428,64.2241,143049.0
2021-12-30 12:35:00,71.08,71.1,71.04,71.06,29911.0,64.2241,64.2422,64.188,64.2061,29911.0
2021-12-30 12:40:00,71.06,71.07,71.02,71.06,17697.0,64.2061,64.2151,64.1699,64.2061,17697.0
2021-12-30 12:45:00,71.06,71.13,71.04,71.09,27530.0,64.2061,64.2693,64.188,64.2332,27530.0
2021-12-30 12:50:00,71.1,71.15,71.07,71.11,28070.0,64.2422,64.2874,64.2151,64.2513,28070.0
2021-12-30 12:55:00,71.11,71.22,71.11,71.21,35501.0,64.2513,64.3506,64.2513,64.3416,35501.0
2021-12-30 13:00:00,71.21,71.24,71.19,71.24,37858.0,64.3416,64.3687,64.3235,64.3687,37858.0
2021-12-30 13:05:00,71.24,71.28,71.22,71.25,119764.0,64.3687,64.4049,64.3506,64.3777,119764.0
2021-12-30 13:10:00,71.26,71.27,71.22,71.23,37321.0,64.3868,64.3958,64.3506,64.3597,37321.0
2021-12-30 13:15:00,71.22,71.25,71.19,71.19,21899.0,64.3506,64.3777,64.3235,64.3235,21899.0
2021-12-30 13:20:00,71.19,71.21,71.16,71.16,27681.0,64.3235,64.3416,64.2964,64.2964,27681.0
2021-12-30 13:25:00,71.15,71.15,71.11,71.14,14428.0,64.2874,64.2874,64.2513,64.2784,14428.0
2021-12-30 13:30:00,71.13,71.13,71.08,71.09,19207.0,64.2693,64.2693,64.2241,64.2332,19207.0
2021-12-30 13:35:00,71.09,71.11,71.05,71.07,30990.0,64.2332,64.2513,64.197,64.2151,30990.0
2021-12-30 13:40:00,71.07,71.07,71.02,71.04,23041.0,64.2151,64.2151,64.1699,64.188,23041.0
2021-12-30 13:45:00,71.05,71.18,71.04,71.18,52139.0,64.197,64.3145,64.188,64.3145,52139.0
2021-12-30 13:50:00,71.19,71.2,71.16,71.17,43506.0,64.3235,64.3326,64.2964,64.3055,43506.0
2021-12-30 13:55:00,71.17,71.17,71.12,71.15,49469.0,64.3055,64.3055,64.2603,64.2874,49469.0
2021-12-30 14:00:00,71.14,71.19,71.1,71.11,30823.0,64.2784,64.3235,64.2422,64.2513,30823.0
2021-12-30 14:05:00,71.1,71.16,71.1,71.11,17485.0,64.2422,64.2964,64.2422,64.2513,17485.0
2021-12-30 14:10:00,71.11,71.13,71.07,71.1,33636.0,64.2513,64.2693,64.2151,64.2422,33636.0
2021-12-30 14:15:00,71.1,71.2,71.09,71.19,19311.0,64.2422,64.3326,64.2332,64.3235,19311.0
2021-12-30 14:20:00,71.2,71.3,71.19,71.3,47687.0,64.3326,64.4229,64.3235,64.4229,47687.0
2021-12-30 14:25:00,71.31,71.34,71.28,71.3,37316.0,64.432,64.4591,64.4049,64.4229,37316.0
2021-12-30 14:30:00,71.29,71.33,71.23,71.31,47855.0,64.4139,64.45,64.3597,64.432,47855.0
2021-12-30 14:35:00,71.31,71.32,71.26,71.29,25508.0,64.432,64.441,64.3868,64.4139,25508.0
2021-12-30 14:40:00,71.3,71.32,71.27,71.3,16272.0,64.4229,64.441,64.3958,64.4229,16272.0
2021-12-30 14:45:00,71.3,71.31,71.23,71.25,44775.0,64.4229,64.432,64.3597,64.3777,44775.0
2021-12-30 14:50:00,71.25,71.25,71.16,71.17,56095.0,64.3777,64.3777,64.2964,64.3055,56095.0
2021-12-30 14:55:00,71.17,71.23,71.17,71.21,70738.0,64.3055,64.3597,64.3055,64.3416,70738.0
2021-12-30 15:00:00,71.22,71.22,71.13,71.16,48505.0,64.3506,64.3506,64.2693,64.2964,48505.0
2021-12-30 15:05:00,71.17,71.17,71.08,71.09,45924.0,64.3055,64.3055,64.2241,64.2332,45924.0
2021-12-30 15:10:00,71.09,71.12,71.02,71.04,44783.0,64.2332,64.2603,64.1699,64.188,44783.0
2021-12-30 15:15:00,71.04,71.1,71.03,71.08,70984.0,64.188,64.2422,64.179,64.2241,70984.0
2021-12-30 15:20:00,71.08,71.08,70.92,70.92,46677.0,64.2241,64.2241,64.0796,64.0796,46677.0
2021-12-30 15:25:00,70.92,71.03,70.89,71.01,50763.0,64.0796,64.179,64.0525,64.1609,50763.0
2021-12-30 15:30:00,71.01,71.05,70.9,70.97,176175.0,64.1609,64.197,64.0615,64.1248,176175.0
2021-12-30 15:35:00,70.96,71.08,70.93,71.08,38981.0,64.1157,64.2241,64.0886,64.2241,38981.0
2021-12-30 15:40:00,71.07,71.08,70.98,71.06,66241.0,64.2151,64.2241,64.1338,64.2061,66241.0
2021-12-30 15:45:00,71.06,71.11,70.96,70.99,124374.0,64.2061,64.2513,64.1157,64.1428,124374.0
2021-12-30 15:50:00,70.99,71.08,70.88,71.01,113955.0,64.1428,64.2241,64.0434,64.1609,113955.0
2021-12-30 15:55:00,71.02,71.02,70.81,70.87,276062.0,64.1699,64.1699,63.9802,64.0344,276062.0
2021-12-31 09:30:00,70.73,71.1,70.58,71.08,248340.0,63.9079,64.2422,63.7724,64.2241,248340.0
2021-12-31 09:35:00,71.09,71.21,70.9,70.98,114095.0,64.2332,64.3416,64.0615,64.1338,114095.0
2021-12-31 09:40:00,70.97,70.99,70.66,70.68,158147.0,64.1248,64.1428,63.8447,63.8627,158147.0
2021-12-31 09:45:00,70.69,70.85,70.66,70.77,49309.0,63.8718,64.0163,63.8447,63.944,49309.0
2021-12-31 09:50:00,70.77,71.1,70.73,71.08,63383.0,63.944,64.2422,63.9079,64.2241,63383.0
2021-12-31 09:55:00,71.07,71.08,70.82,70.9,49109.0,64.2151,64.2241,63.9892,64.0615,49109.0
2021-12-31 10:00:00,70.92,70.92,70.63,70.87,68037.0,64.0796,64.0796,63.8175,64.0344,68037.0
2021-12-31 10:05:00,70.89,70.98,70.86,70.9,46359.0,64.0525,64.1338,64.0254,64.0615,46359.0
2021-12-31 10:10:00,70.89,70.92,70.81,70.86,62143.0,64.0525,64.0796,63.9802,64.0254,62143.0
2021-12-31 10:15:00,70.86,70.86,70.73,70.76,38262.0,64.0254,64.0254,63.9079,63.935,38262.0
2021-12-31 10:20:00,70.78,70.78,70.63,70.63,35195.0,63.9531,63.9531,63.8175,63.8175,35195.0
2021-12-31 10:25:00,70.64,70.67,70.6,70.67,51328.0,63.8266,63.8537,63.7904,63.8537,51328.0
2021-12-31 10:30:00,70.67,70.68,70.58,70.62,42411.0,63.8537,63.8627,63.7724,63.8085,42411.0
2021-12-31 10:35:00,70.63,70.7,70.59,70.63,104221.0,63.8175,63.8808,63.7814,63.8175,104221.0
2021-12-31 10:40:00,70.62,70.63,70.5,70.56,47461.0,63.8085,63.8175,63.7001,63.7543,47461.0
2021-12-31 10:45:00,70.55,70.57,70.52,70.53,56123.0,63.7453,63.7633,63.7182,63.7272,56123.0
2021-12-31 10:50:00,70.52,70.6,70.49,70.57,52219.0,63.7182,63.7904,63.6911,63.7633,52219.0
2021-12-31 10:55:00,70.57,70.64,70.54,70.64,59844.0,63.7633,63.8266,63.7362,63.8266,59844.0
2021-12-31 11:00:00,70.64,70.68,70.56,70.59,39692.0,63.8266,63.8627,63.7543,63.7814,39692.0
2021-12-31 11:05:00,70.6,70.75,70.59,70.73,28702.0,63.7904,63.926,63.7814,63.9079,28702.0
2021-12-31 11:10:00,70.73,70.78,70.7,70.71,23936.0,63.9079,63.9531,63.8808,63.8898,23936.0
2021-12-31 11:15:00,70.7,70.84,70.7,70.8,32424.0,63.8808,64.0073,63.8808,63.9712,32424.0
2021-12-31 11:20:00,70.8,70.85,70.78,70.84,39552.0,63.9712,64.0163,63.9531,64.0073,39552.0
2021-12-31 11:25:00,70.84,70.86,70.77,70.79,41553.0,64.0073,64.0254,63.944,63.9621,41553.0
2021-12-31 11:30:00,70.8,70.81,70.73,70.78,20212.0,63.9712,63.9802,63.9079,63.9531,20212.0
2021-12-31 11:35:00,70.78,70.89,70.76,70.83,31661.0,63.9531,64.0525,63.935,63.9983,31661.0
2021-12-31 11:40:00,70.83,70.88,70.8,70.81,21224.0,63.9983,64.0434,63.9712,63.9802,21224.0
2021-12-31 11:45:00,70.82,70.83,70.77,70.81,19662.0,63.9892,63.9983,63.944,63.9802,19662.0
2021-12-31 11:50:00,70.81,70.84,70.77,70.8,26136.0,63.9802,64.0073,63.944,63.9712,26136.0
2021-12-31 11:55:00,70.79,70.8,70.75,70.76,28693.0,63.9621,63.9712,63.926,63.935,28693.0
2021-12-31 12:00:00,70.75,70.79,70.67,70.78,27736.0,63.926,63.9621,63.8537,63.9531,27736.0
2021-12-31 12:05:00,70.78,70.81,70.74,70.77,22754.0,63.9531,63.9802,63.9169,63.944,22754.0
2021-12-31 12:10:00,70.77,70.81,70.75,70.78,33786.0,63.944,63.9802,63.926,63.9531,33786.0
2021-12-31 12:15:00,70.77,70.8,70.72,70.73,19328.0,63.944,63.9712,63.8989,63.9079,19328.0
2021-12-31 12:20:00,70.73,70.73,70.67,70.67,25676.0,63.9079,63.9079,63.8537,63.8537,25676.0
2021-12-31 12:25:00,70.66,70.69,70.64,70.67,39552.0,63.8447,63.8718,63.8266,63.8537,39552.0
2021-12-31 12:30:00,70.68,70.69,70.6,70.62,14715.0,63.8627,63.8718,63.7904,63.8085,14715.0
2021-12-31 12:35:00,70.62,70.76,70.61,70.75,74050.0,63.8085,63.935,63.7995,63.926,74050.0
2021-12-31 12:40:00,70.75,70.88,70.74,70.86,51298.0,63.926,64.0434,63.9169,64.0254,51298.0
2021-12-31 12:45:00,70.88,70.9,70.79,70.87,19121.0,64.0434,64.0615,63.9621,64.0344,19121.0
2021-12-31 12:50:00,70.87,70.96,70.86,70.95,88581.0,64.0344,64.1157,64.0254,64.1067,88581.0
2021-12-31 12:55:00,70.94,71.06,70.92,71.06,94367.0,64.0976,64.2061,64.0796,64.2061,94367.0
2021-12-31 13:00:00,71.05,71.05,70.93,70.94,75490.0,64.197,64.197,64.0886,64.0976,75490.0
2021-12-31 13:05:00,70.95,71.04,70.95,71.04,23936.0,64.1067,64.188,64.1067,64.188,23936.0
2021-12-31 13:10:00,71.03,71.04,70.98,71.01,29589.0,64.179,64.188,64.1338,64.1609,29589.0
2021-12-31 13:15:00,71.01,71.02,70.94,70.96,24281.0,64.1609,64.1699,64.0976,64.1157,24281.0
2021-12-31 13:20:00,70.96,71.01,70.96,71.0,14219.0,64.1157,64.1609,64.1157,64.1519,14219.0
2021-12-31 13:25:00,71.0,71.02,70.96,70.98,16858.0,64.1519,64.1699,64.1157,64.1338,16858.0
2021-12-31 13:30:00,70.98,71.05,70.98,71.04,19155.0,64.1338,64.197,64.1338,64.188,19155.0
2021-12-31 13:35:00,71.04,71.06,71.01,71.04,19512.0,64.188,64.2061,64.1609,64.188,19512.0
2021-12-31 13:40:00,71.03,71.05,70.99,71.04,16176.0,64.179,64.197,64.1428,64.188,16176.0
2021-12-31 13:45:00,71.05,71.11,71.05,71.05,27730.0,64.197,64.2513,64.197,64.197,27730.0
2021-12-31 13:50:00,71.06,71.11,71.05,71.11,14577.0,64.2061,64.2513,64.197,64.2513,14577.0
2021-12-31 13:55:00,71.12,71.16,71.09,71.1,43123.0,64.2603,64.2964,64.2332,64.2422,43123.0
2021-12-31 14:00:00,71.1,71.11,71.05,71.08,31090.0,64.2422,64.2513,64.197,64.2241,31090.0
2021-12-31 14:05:00,71.08,71.1,71.05,71.08,30795.0,64.2241,64.2422,64.197,64.2241,30795.0
2021-12-31 14:10:00,71.08,71.1,71.04,71.04,28835.0,64.2241,64.2422,64.188,64.188,28835.0
2021-12-31 14:15:00,71.04,71.06,70.95,70.98,21267.0,64.188,64.2061,64.1067,64.1338,21267.0
2021-12-31 14:20:00,70.99,71.07,70.99,71.03,18201.0,64.1428,64.2151,64.1428,64.179,18201.0
2021-12-31 14:25:00,71.03,71.11,71.02,71.06,25654.0,64.179,64.2513,64.1699,64.2061,25654.0
2021-12-31 14:30:00,71.05,71.07,71.03,71.05,17949.0,64.197,64.2151,64.179,64.197,17949.0
2021-12-31 14:35:00,71.04,71.07,71.02,71.05,38710.0,64.188,64.2151,64.1699,64.197,38710.0
2021-12-31 14:40:00,71.04,71.05,71.0,71.03,23969.0,64.188,64.197,64.1519,64.179,23969.0
2021-12-31 14:45:00,71.03,71.03,70.93,70.93,74901.0,64.179,64.179,64.0886,64.0886,74901.0
2021-12-31 14:50:00,70.94,70.96,70.91,70.94,69830.0,64.0976,64.1157,64.0705,64.0976,69830.0
2021-12-31 14:55:00,70.93,70.95,70.9,70.94,36481.0,64.0886,64.1067,64.0615,64.0976,36481.0
2021-12-31 15:00:00,70.94,70.99,70.91,70.98,45580.0,64.0976,64.1428,64.0705,64.1338,45580.0
2021-12-31 15:05:00,70.99,71.01,70.93,70.94,85514.0,64.1428,64.1609,64.0886,64.0976,85514.0
2021-12-31 15:10:00,70.95,70.99,70.93,70.95,23125.0,64.1067,64.1428,64.0886,64.1067,23125.0
2021-12-31 15:15:00,70.95,71.04,70.92,71.02,48412.0,64.1067,64.188,64.0796,64.1699,48412.0
2021-12-31 15:20:00,71.02,71.03,70.95,71.03,46175.0,64.1699,64.179,64.1067,64.179,46175.0
2021-12-31 15:25:00,71.03,71.03,70.97,70.99,61694.0,64.179,64.179,64.1248,64.1428,61694.0
2021-12-31 15:30:00,71.0,71.0,70.86,70.89,67972.0,64.1519,64.1519,64.0254,64.0525,67972.0
2021-12-31 15:35:00,70.9,70.98,70.88,70.97,70407.0,64.0615,64.1338,64.0434,64.1248,70407.0
2021-12-31 15:40:00,70.97,71.01,70.92,71.0,93553.0,64.1248,64.1609,64.0796,64.1519,93553.0
2021-12-31 15:45:00,71.0,71.1,70.99,71.02,160338.0,64.1519,64.2422,64.1428,64.1699,160338.0
2021-12-31 15:50:00,71.02,71.08,70.86,70.88,242042.0,64.1699,64.2241,64.0254,64.0434,242042.0
2021-12-31 15:55:00,70.87,70.94,70.83,70.86,274723.0,64.0344,64.0976,63.9983,64.0254,274723.0
2022-01-03 09:30:00,71.59,72.2,71.53,72.16,296669.0,64.685,65.2361,64.6307,65.2,296669.0
2022-01-03 09:35:00,72.18,72.31,72.09,72.31,246908.0,65.218,65.3355,65.1367,65.3355,246908.0
2022-01-03 09:40:00,72.3,72.41,72.28,72.33,145180.0,65.3265,65.4259,65.3084,65.3536,145180.0
2022-01-03 09:45:00,72.33,72.4,71.91,71.96,212048.0,65.3536,65.4168,64.9741,65.0193,212048.0
2022-01-03 09:50:00,71.97,72.5,71.92,72.37,192636.0,65.0283,65.5072,64.9831,65.3897,192636.0
2022-01-03 09:55:00,72.37,72.5,72.32,72.48,200064.0,65.3897,65.5072,65.3445,65.4891,200064.0
2022-01-03 10:00:00,72.49,72.77,72.44,72.72,206705.0,65.4981,65.7511,65.453,65.706,206705.0
2022-01-03 10:05:00,72.73,72.87,72.64,72.87,155043.0,65.715,65.8415,65.6337,65.8415,155043.0
2022-01-03 10:10:00,72.87,72.96,72.74,72.81,169406.0,65.8415,65.9228,65.724,65.7873,169406.0
2022-01-03 10:15:00,72.8,72.86,72.67,72.7,113405.0,65.7782,65.8325,65.6608,65.6879,113405.0
2022-01-03 10:20:00,72.7,72.75,72.59,72.72,116138.0,65.6879,65.7331,65.5885,65.706,116138.0
2022-01-03 10:25:00,72.71,72.81,72.64,72.78,73984.0,65.6969,65.7873,65.6337,65.7602,73984.0
2022-01-03 10:30:00,72.79,72.82,72.46,72.59,94496.0,65.7692,65.7963,65.471,65.5885,94496.0
2022-01-03 10:35:00,72.59,72.69,72.54,72.6,81289.0,65.5885,65.6789,65.5433,65.5975,81289.0
2022-01-03 10:40:00,72.61,72.62,72.47,72.57,80567.0,65.6066,65.6156,65.4801,65.5704,80567.0
2022-01-03 10:45:00,72.57,72.62,72.4,72.46,71047.0,65.5704,65.6156,65.4168,65.471,71047.0
2022-01-03 10:50:00,72.47,72.47,72.19,72.21,116337.0,65.4801,65.4801,65.2271,65.2452,116337.0
2022-01-03 10:55:00,72.21,72.3,72.13,72.22,69132.0,65.2452,65.3265,65.1729,65.2542,69132.0
2022-01-03 11:00:00,72.22,72.36,72.2,72.35,73750.0,65.2542,65.3807,65.2361,65.3716,73750.0
2022-01-03 11:05:00,72.34,72.35,72.2,72.21,58636.0,65.3626,65.3716,65.2361,65.2452,58636.0
2022-01-03 11:10:00,72.21,72.21,72.05,72.07,65705.0,65.2452,65.2452,65.1006,65.1187,65705.0
2022-01-03 11:15:00,72.06,72.09,71.91,71.96,183011.0,65.1096,65.1367,64.9741,65.0193,183011.0
2022-01-03 11:20:00,71.97,72.21,71.96,72.16,79670.0,65.0283,65.2452,65.0193,65.2,79670.0
2022-01-03 11:25:00,72.17,72.17,72.0,72.07,59693.0,65.209,65.209,65.0554,65.1187,59693.0
2022-01-03 11:30:00,72.07,72.1,71.9,71.95,58697.0,65.1187,65.1458,64.9651,65.0102,58697.0
2022-01-03 11:35:00,71.95,71.98,71.79,71.81,53638.0,65.0102,65.0373,64.8657,64.8837,53638.0
2022-01-03 11:40:00,71.81,72.02,71.81,71.98,59160.0,64.8837,65.0735,64.8837,65.0373,59160.0
2022-01-03 11:45:00,71.99,72.08,71.96,71.97,52749.0,65.0464,65.1277,65.0193,65.0283,52749.0
2022-01-03 11:50:00,71.96,72.01,71.9,72.01,41725.0,65.0193,65.0644,64.9651,65.0644,41725.0
2022-01-03 11:55:00,72.02,72.07,71.95,71.98,34709.0,65.0735,65.1187,65.0102,65.0373,34709.0
2022-01-03 12:00:00,71.97,72.03,71.94,72.03,30335.0,65.0283,65.0825,65.0012,65.0825,30335.0
2022-01-03 12:05:00,72.02,72.03,71.96,71.97,33646.0,65.0735,65.0825,65.0193,65.0283,33646.0
2022-01-03 12:10:00,71.97,71.99,71.82,71.88,69935.0,65.0283,65.0464,64.8928,64.947,69935.0
2022-01-03 12:15:00,71.87,71.91,71.82,71.83,41809.0,64.9379,64.9741,64.8928,64.9018,41809.0
2022-01-03 12:20:00,71.84,71.94,71.84,71.89,64543.0,64.9108,65.0012,64.9108,64.956,64543.0
2022-01-03 12:25:00,71.89,72.0,71.88,72.0,35883.0,64.956,65.0554,64.947,65.0554,35883.0
2022-01-03 12:30:00,72.01,72.02,71.95,71.99,17833.0,65.0644,65.0735,65.0102,65.0464,17833.0
2022-01-03 12:35:00,71.99,72.02,71.87,71.89,87163.0,65.0464,65.0735,64.9379,64.956,87163.0
2022-01-03 12:40:00,71.91,71.94,71.86,71.91,54163.0,64.9741,65.0012,64.9289,64.9741,54163.0
2022-01-03 12:45:00,71.92,71.95,71.86,71.92,54918.0,64.9831,65.0102,64.9289,64.9831,54918.0
2022-01-03 12:50:00,71.92,72.01,71.91,71.97,92919.0,64.9831,65.0644,64.9741,65.0283,92919.0
2022-01-03 12:55:00,71.98,71.99,71.94,71.96,59776.0,65.0373,65.0464,65.0012,65.0193,59776.0
2022-01-03 13:00:00,71.96,72.01,71.93,71.98,45988.0,65.0193,65.0644,64.9922,65.0373,45988.0
2022-01-03 13:05:00,71.98,72.02,71.92,71.93,67882.0,65.0373,65.0735,64.9831,64.9922,67882.0
2022-01-03 13:10:00,71.93,71.96,71.9,71.93,45898.0,64.9922,65.0193,64.9651,64.9922,45898.0
2022-01-03 13:15:00,71.92,72.04,71.89,72.03,63968.0,64.9831,65.0915,64.956,65.0825,63968.0
2022-01-03 13:20:00,72.04,72.07,72.01,72.01,53894.0,65.0915,65.1187,65.0644,65.0644,53894.0
2022-01-03 13:25:00,72.02,72.05,71.97,71.98,42442.0,65.0735,65.1006,65.0283,65.0373,42442.0
2022-01-03 13:30:00,71.98,71.99,71.87,71.89,56453.0,65.0373,65.0464,64.9379,64.956,56453.0
2022-01-03 13:35:00,71.89,71.94,71.81,71.83,47077.0,64.956,65.0012,64.8837,64.9018,47077.0
2022-01-03 13:40:00,71.84,71.86,71.72,71.76,59582.0,64.9108,64.9289,64.8024,64.8386,59582.0
2022-01-03 13:45:00,71.77,71.79,71.7,71.73,49834.0,64.8476,64.8657,64.7843,64.8114,49834.0
2022-01-03 13:50:00,71.73,71.77,71.71,71.74,110181.0,64.8114,64.8476,64.7934,64.8205,110181.0
2022-01-03 13:55:00,71.74,71.89,71.74,71.89,102500.0,64.8205,64.956,64.8205,64.956,102500.0
2022-01-03 14:00:00,71.88,71.89,71.82,71.84,48629.0,64.947,64.956,64.8928,64.9108,48629.0
2022-01-03 14:05:00,71.83,71.87,71.81,71.84,55111.0,64.9018,64.9379,64.8837,64.9108,55111.0
2022-01-03 14:10:00,71.85,71.85,71.76,71.82,58491.0,64.9199,64.9199,64.8386,64.8928,58491.0
2022-01-03 14:15:00,71.82,71.82,71.73,71.73,61244.0,64.8928,64.8928,64.8114,64.8114,61244.0
2022-01-03 14:20:00,71.73,71.77,71.71,71.73,54823.0,64.8114,64.8476,64.7934,64.8114,54823.0
2022-01-03 14:25:00,71.72,71.79,71.7,71.78,61594.0,64.8024,64.8657,64.7843,64.8566,61594.0
2022-01-03 14:30:00,71.78,71.82,71.77,71.79,96435.0,64.8566,64.8928,64.8476,64.8657,96435.0
2022-01-03 14:35:00,71.8,71.81,71.75,71.8,72360.0,64.8747,64.8837,64.8295,64.8747,72360.0
2022-01-03 14:40:00,71.79,71.87,71.78,71.87,51469.0,64.8657,64.9379,64.8566,64.9379,51469.0
2022-01-03 14:45:00,71.88,71.91,71.8,71.82,61403.0,64.947,64.9741,64.8747,64.8928,61403.0
2022-01-03 14:50:00,71.83,71.86,71.78,71.82,51999.0,64.9018,64.9289,64.8566,64.8928,51999.0
2022-01-03 14:55:00,71.82,71.87,71.78,71.87,83985.0,64.8928,64.9379,64.8566,64.9379,83985.0
2022-01-03 15:00:00,71.87,71.92,71.87,71.91,146609.0,64.9379,64.9831,64.9379,64.9741,146609.0
2022-01-03 15:05:00,71.91,71.94,71.88,71.89,98872.0,64.9741,65.0012,64.947,64.956,98872.0
2022-01-03 15:10:00,71.88,71.92,71.79,71.8,91350.0,64.947,64.9831,64.8657,64.8747,91350.0
2022-01-03 15:15:00,71.81,71.86,71.8,71.86,97818.0,64.8837,64.9289,64.8747,64.9289,97818.0
2022-01-03 15:20:00,71.86,71.99,71.85,71.98,104057.0,64.9289,65.0464,64.9199,65.0373,104057.0
2022-01-03 15:25:00,71.98,72.0,71.85,71.9,134166.0,65.0373,65.0554,64.9199,64.9651,134166.0
2022-01-03 15:30:00,71.9,71.97,71.86,71.92,126712.0,64.9651,65.0283,64.9289,64.9831,126712.0
2022-01-03 15:35:00,71.91,71.94,71.85,71.88,142887.0,64.9741,65.0012,64.9199,64.947,142887.0
2022-01-03 15:40:00,71.88,71.95,71.83,71.87,206426.0,64.947,65.0102,64.9018,64.9379,206426.0
2022-01-03 15:45:00,71.86,72.0,71.85,71.98,354669.0,64.9289,65.0554,64.9199,65.0373,354669.0
2022-01-03 15:50:00,71.98,72.19,71.98,72.16,571489.0,65.0373,65.2271,65.0373,65.2,571489.0
2022-01-03 15:55:00,72.16,72.22,72.1,72.19,978113.0,65.2,65.2542,65.1458,65.2271,978113.0
2022-01-04 09:30:00,73.03,73.78,72.95,73.44,740427.0,65.9861,66.6637,65.9138,66.3565,740427.0
2022-01-04 09:35:00,73.42,73.82,73.38,73.81,528964.0,66.3384,66.6999,66.3023,66.6908,528964.0
2022-01-04 09:40:00,73.81,74.17,73.78,73.89,395400.0,66.6908,67.0161,66.6637,66.7631,395400.0
2022-01-04 09:45:00,73.9,74.22,73.86,74.14,352876.0,66.7721,67.0613,66.736,66.989,352876.0
2022-01-04 09:50:00,74.13,74.23,74.05,74.21,258072.0,66.98,67.0703,66.9077,67.0522,258072.0
2022-01-04 09:55:00,74.21,74.26,74.06,74.16,199985.0,67.0522,67.0974,66.9167,67.0071,199985.0
2022-01-04 10:00:00,74.16,74.16,73.87,74.06,336565.0,67.0071,67.0071,66.745,66.9167,336565.0
2022-01-04 10:05:00,74.05,74.06,73.79,73.95,295873.0,66.9077,66.9167,66.6728,66.8173,295873.0
2022-01-04 10:10:00,73.95,74.1,73.93,74.03,162717.0,66.8173,66.9529,66.7993,66.8896,162717.0
2022-01-04 10:15:00,74.01,74.16,73.93,74.1,81221.0,66.8715,67.0071,66.7993,66.9529,81221.0
2022-01-04 10:20:00,74.1,74.17,73.99,74.17,59056.0,66.9529,67.0161,66.8535,67.0161,59056.0
2022-01-04 10:25:00,74.18,74.23,74.02,74.22,360666.0,67.0251,67.0703,66.8806,67.0613,360666.0
2022-01-04 10:30:00,74.22,74.41,74.22,74.38,185205.0,67.0613,67.233,67.0613,67.2058,185205.0
2022-01-04 10:35:00,74.37,74.61,74.32,74.6,270666.0,67.1968,67.4137,67.1516,67.4046,270666.0
2022-01-04 10:40:00,74.6,74.71,74.53,74.58,163990.0,67.4046,67.504,67.3414,67.3866,163990.0
2022-01-04 10:45:00,74.58,74.78,74.52,74.7,214421.0,67.3866,67.5673,67.3323,67.495,214421.0
2022-01-04 10:50:00,74.69,74.75,74.5,74.62,143051.0,67.4859,67.5402,67.3143,67.4227,143051.0
2022-01-04 10:55:00,74.63,74.63,74.41,74.51,163487.0,67.4317,67.4317,67.233,67.3233,163487.0
2022-01-04 11:00:00,74.51,74.51,74.11,74.25,170870.0,67.3233,67.3233,66.9619,67.0884,170870.0
2022-01-04 11:05:00,74.26,74.56,74.26,74.54,256802.0,67.0974,67.3685,67.0974,67.3504,256802.0
2022-01-04 11:10:00,74.54,74.62,74.46,74.6,149099.0,67.3504,67.4227,67.2781,67.4046,149099.0
2022-01-04 11:15:00,74.6,74.66,74.58,74.61,131665.0,67.4046,67.4588,67.3866,67.4137,131665.0
2022-01-04 11:20:00,74.6,74.64,74.33,74.41,88119.0,67.4046,67.4408,67.1607,67.233,88119.0
2022-01-04 11:25:00,74.4,74.44,74.31,74.44,153397.0,67.2239,67.2601,67.1426,67.2601,153397.0
2022-01-04 11:30:00,74.43,74.57,74.39,74.56,109528.0,67.251,67.3775,67.2149,67.3685,109528.0
2022-01-04 11:35:00,74.55,74.59,74.39,74.58,112268.0,67.3595,67.3956,67.2149,67.3866,112268.0
2022-01-04 11:40:00,74.59,74.65,74.56,74.58,95992.0,67.3956,67.4498,67.3685,67.3866,95992.0
2022-01-04 11:45:00,74.58,74.61,74.5,74.58,157713.0,67.3866,67.4137,67.3143,67.3866,157713.0
2022-01-04 11:50:00,74.59,74.63,74.53,74.55,139132.0,67.3956,67.4317,67.3414,67.3595,139132.0
2022-01-04 11:55:00,74.55,74.6,74.48,74.55,189899.0,67.3595,67.4046,67.2962,67.3595,189899.0
2022-01-04 12:00:00,74.55,74.7,74.55,74.68,80609.0,67.3595,67.495,67.3595,67.4769,80609.0
2022-01-04 12:05:00,74.69,74.71,74.61,74.65,72562.0,67.4859,67.504,67.4137,67.4498,72562.0
2022-01-04 12:10:00,74.65,74.71,74.64,74.69,68261.0,67.4498,67.504,67.4408,67.4859,68261.0
2022-01-04 12:15:00,74.7,74.77,74.68,74.77,127277.0,67.495,67.5582,67.4769,67.5582,127277.0
2022-01-04 12:20:00,74.75,74.78,74.68,74.76,66855.0,67.5402,67.5673,67.4769,67.5492,66855.0
2022-01-04 12:25:00,74.76,74.83,74.75,74.8,190213.0,67.5492,67.6124,67.5402,67.5853,190213.0
2022-01-04 12:30:00,74.79,74.84,74.74,74.82,119025.0,67.5763,67.6215,67.5311,67.6034,119025.0
2022-01-04 12:35:00,74.83,74.87,74.81,74.85,87665.0,67.6124,67.6486,67.5944,67.6305,87665.0
2022-01-04 12:40:00,74.85,74.89,74.81,74.86,108392.0,67.6305,67.6667,67.5944,67.6396,108392.0
2022-01-04 12:45:00,74.87,74.87,74.78,74.83,108733.0,67.6486,67.6486,67.5673,67.6124,108733.0
2022-01-04 12:50:00,74.84,74.92,74.81,74.86,81879.0,67.6215,67.6938,67.5944,67.6396,81879.0
2022-01-04 12:55:00,74.86,74.92,74.78,74.81,79696.0,67.6396,67.6938,67.5673,67.5944,79696.0
2022-01-04 13:00:00,74.81,74.84,74.76,74.83,82169.0,67.5944,67.6215,67.5492,67.6124,82169.0
2022-01-04 13:05:00,74.83,74.87,74.77,74.78,85182.0,67.6124,67.6486,67.5582,67.5673,85182.0
2022-01-04 13:10:00,74.78,74.78,74.69,74.7,82546.0,67.5673,67.5673,67.4859,67.495,82546.0
2022-01-04 13:15:00,74.71,74.82,74.71,74.81,53435.0,67.504,67.6034,67.504,67.5944,53435.0
2022-01-04 13:20:00,74.81,74.85,74.78,74.79,62003.0,67.5944,67.6305,67.5673,67.5763,62003.0
2022-01-04 13:25:00,74.78,74.83,74.76,74.78,96642.0,67.5673,67.6124,67.5492,67.5673,96642.0
2022-01-04 13:30:00,74.78,74.8,74.6,74.6,125891.0,67.5673,67.5853,67.4046,67.4046,125891.0
2022-01-04 13:35:00,74.6,74.69,74.6,74.62,79512.0,67.4046,67.4859,67.4046,67.4227,79512.0
2022-01-04 13:40:00,74.61,74.61,74.53,74.6,69610.0,67.4137,67.4137,67.3414,67.4046,69610.0
2022-01-04 13:45:00,74.59,74.66,74.56,74.6,57412.0,67.3956,67.4588,67.3685,67.4046,57412.0
2022-01-04 13:50:00,74.59,74.63,74.55,74.58,101567.0,67.3956,67.4317,67.3595,67.3866,101567.0
2022-01-04 13:55:00,74.57,74.58,74.5,74.51,129091.0,67.3775,67.3866,67.3143,67.3233,129091.0
2022-01-04 14:00:00,74.51,74.61,74.49,74.56,92926.0,67.3233,67.4137,67.3052,67.3685,92926.0
2022-01-04 14:05:00,74.56,74.57,74.48,74.55,50971.0,67.3685,67.3775,67.2962,67.3595,50971.0
2022-01-04 14:10:00,74.56,74.57,74.51,74.55,39518.0,67.3685,67.3775,67.3233,67.3595,39518.0
2022-01-04 14:15:00,74.55,74.59,74.5,74.52,26637.0,67.3595,67.3956,67.3143,67.3323,26637.0
2022-01-04 14:20:00,74.51,74.52,74.45,74.45,41034.0,67.3233,67.3323,67.2691,67.2691,41034.0
2022-01-04 14:25:00,74.45,74.46,74.36,74.44,86831.0,67.2691,67.2781,67.1878,67.2601,86831.0
2022-01-04 14:30:00,74.43,74.5,74.41,74.45,98668.0,67.251,67.3143,67.233,67.2691,98668.0
2022-01-04 14:35:00,74.45,74.45,74.33,74.35,49902.0,67.2691,67.2691,67.1607,67.1787,49902.0
2022-01-04 14:40:00,74.35,74.41,74.34,74.37,69631.0,67.1787,67.233,67.1697,67.1968,69631.0
2022-01-04 14:45:00,74.37,74.42,74.36,74.39,53651.0,67.1968,67.242,67.1878,67.2149,53651.0
2022-01-04 14:50:00,74.4,74.42,74.35,74.37,41341.0,67.2239,67.242,67.1787,67.1968,41341.0
2022-01-04 14:55:00,74.36,74.44,74.35,74.39,72905.0,67.1878,67.2601,67.1787,67.2149,72905.0
2022-01-04 15:00:00,74.38,74.43,74.34,74.42,70560.0,67.2058,67.251,67.1697,67.242,70560.0
2022-01-04 15:05:00,74.42,74.5,74.42,74.47,175895.0,67.242,67.3143,67.242,67.2872,175895.0
2022-01-04 15:10:00,74.47,74.49,74.41,74.47,110508.0,67.2872,67.3052,67.233,67.2872,110508.0
2022-01-04 15:15:00,74.47,74.5,74.38,74.38,102626.0,67.2872,67.3143,67.2058,67.2058,102626.0
2022-01-04 15:20:00,74.39,74.46,74.26,74.31,160032.0,67.2149,67.2781,67.0974,67.1426,160032.0
2022-01-04 15:25:00,74.31,74.38,74.3,74.35,95993.0,67.1426,67.2058,67.1336,67.1787,95993.0
2022-01-04 15:30:00,74.36,74.37,74.29,74.31,169986.0,67.1878,67.1968,67.1245,67.1426,169986.0
2022-01-04 15:35:00,74.32,74.41,74.32,74.34,126551.0,67.1516,67.233,67.1516,67.1697,126551.0
2022-01-04 15:40:00,74.34,74.44,74.31,74.44,168983.0,67.1697,67.2601,67.1426,67.2601,168983.0
2022-01-04 15:45:00,74.44,74.54,74.33,74.33,300241.0,67.2601,67.3504,67.1607,67.1607,300241.0
2022-01-04 15:50:00,74.33,74.5,74.33,74.41,366063.0,67.1607,67.3143,67.1607,67.233,366063.0
2022-01-04 15:55:00,74.42,74.42,74.18,74.19,468609.0,67.242,67.242,67.0251,67.0342,468609.0
2022-01-05 09:30:00,74.43,74.89,74.43,74.8,210161.0,67.251,67.6667,67.251,67.5853,210161.0
2022-01-05 09:35:00,74.86,74.96,74.58,74.63,154416.0,67.6396,67.7299,67.3866,67.4317,154416.0
2022-01-05 09:40:00,74.64,74.94,74.58,74.83,102378.0,67.4408,67.7118,67.3866,67.6124,102378.0
2022-01-05 09:45:00,74.82,74.92,74.61,74.67,105442.0,67.6034,67.6938,67.4137,67.4679,105442.0
2022-01-05 09:50:00,74.68,74.94,74.63,74.7,98661.0,67.4769,67.7118,67.4317,67.495,98661.0
2022-01-05 09:55:00,74.71,74.8,74.59,74.76,87418.0,67.504,67.5853,67.3956,67.5492,87418.0
2022-01-05 10:00:00,74.78,74.87,74.62,74.78,90461.0,67.5673,67.6486,67.4227,67.5673,90461.0
2022-01-05 10:05:00,74.77,75.07,74.75,75.07,165969.0,67.5582,67.8293,67.5402,67.8293,165969.0
2022-01-05 10:10:00,75.07,75.21,75.02,75.17,110221.0,67.8293,67.9558,67.7841,67.9197,110221.0
2022-01-05 10:15:00,75.17,75.24,75.09,75.09,109740.0,67.9197,67.9829,67.8474,67.8474,109740.0
2022-01-05 10:20:00,75.09,75.14,75.0,75.13,102525.0,67.8474,67.8925,67.766,67.8835,102525.0
2022-01-05 10:25:00,75.14,75.2,74.99,75.06,60595.0,67.8925,67.9468,67.757,67.8203,60595.0
2022-01-05 10:30:00,75.06,75.14,75.03,75.08,65295.0,67.8203,67.8925,67.7932,67.8383,65295.0
2022-01-05 10:35:00,75.08,75.11,74.97,75.07,80499.0,67.8383,67.8654,67.7389,67.8293,80499.0
2022-01-05 10:40:00,75.08,75.14,74.9,75.14,77777.0,67.8383,67.8925,67.6757,67.8925,77777.0
2022-01-05 10:45:00,75.16,75.18,75.05,75.09,55866.0,67.9106,67.9287,67.8112,67.8474,55866.0
2022-01-05 10:50:00,75.08,75.08,74.87,74.98,54275.0,67.8383,67.8383,67.6486,67.748,54275.0
2022-01-05 10:55:00,74.98,75.04,74.79,74.82,51510.0,67.748,67.8022,67.5763,67.6034,51510.0
2022-01-05 11:00:00,74.84,74.84,74.7,74.72,42971.0,67.6215,67.6215,67.495,67.5131,42971.0
2022-01-05 11:05:00,74.72,74.77,74.59,74.61,37514.0,67.5131,67.5582,67.3956,67.4137,37514.0
2022-01-05 11:10:00,74.62,74.87,74.61,74.84,75850.0,67.4227,67.6486,67.4137,67.6215,75850.0
2022-01-05 11:15:00,74.83,74.85,74.71,74.84,45021.0,67.6124,67.6305,67.504,67.6215,45021.0
2022-01-05 11:20:00,74.83,74.93,74.83,74.89,57756.0,67.6124,67.7028,67.6124,67.6667,57756.0
2022-01-05 11:25:00,74.9,74.97,74.83,74.88,112704.0,67.6757,67.7389,67.6124,67.6576,112704.0
2022-01-05 11:30:00,74.89,74.95,74.83,74.87,77499.0,67.6667,67.7209,67.6124,67.6486,77499.0
2022-01-05 11:35:00,74.88,74.92,74.84,74.9,73845.0,67.6576,67.6938,67.6215,67.6757,73845.0
2022-01-05 11:40:00,74.89,75.0,74.87,74.9,76030.0,67.6667,67.766,67.6486,67.6757,76030.0
2022-01-05 11:45:00,74.9,75.01,74.84,75.01,58790.0,67.6757,67.7751,67.6215,67.7751,58790.0
2022-01-05 11:50:00,75.0,75.0,74.87,74.96,46491.0,67.766,67.766,67.6486,67.7299,46491.0
2022-01-05 11:55:00,74.95,74.97,74.89,74.95,54686.0,67.7209,67.7389,67.6667,67.7209,54686.0
2022-01-05 12:00:00,74.95,74.98,74.9,74.94,32152.0,67.7209,67.748,67.6757,67.7118,32152.0
2022-01-05 12:05:00,74.95,75.06,74.94,75.04,40689.0,67.7209,67.8203,67.7118,67.8022,40689.0
2022-01-05 12:10:00,75.03,75.06,74.99,75.04,36865.0,67.7932,67.8203,67.757,67.8022,36865.0
2022-01-05 12:15:00,75.05,75.09,75.04,75.08,66708.0,67.8112,67.8474,67.8022,67.8383,66708.0
2022-01-05 12:20:00,75.09,75.17,75.09,75.17,65290.0,67.8474,67.9197,67.8474,67.9197,65290.0
2022-01-05 12:25:00,75.16,75.23,75.15,75.2,55915.0,67.9106,67.9739,67.9016,67.9468,55915.0
2022-01-05 12:30:00,75.2,75.25,75.14,75.18,57515.0,67.9468,67.9919,67.8925,67.9287,57515.0
2022-01-05 12:35:00,75.17,75.18,75.07,75.12,91806.0,67.9197,67.9287,67.8293,67.8745,91806.0
2022-01-05 12:40:00,75.12,75.13,75.05,75.09,64659.0,67.8745,67.8835,67.8112,67.8474,64659.0
2022-01-05 12:45:00,75.1,75.1,74.96,74.98,39159.0,67.8564,67.8564,67.7299,67.748,39159.0
2022-01-05 12:50:00,74.98,75.06,74.96,75.05,38304.0,67.748,67.8203,67.7299,67.8112,38304.0
2022-01-05 12:55:00,75.05,75.07,74.96,75.04,42849.0,67.8112,67.8293,67.7299,67.8022,42849.0
2022-01-05 13:00:00,75.04,75.08,75.0,75.07,62600.0,67.8022,67.8383,67.766,67.8293,62600.0
2022-01-05 13:05:00,75.08,75.1,74.99,75.02,38627.0,67.8383,67.8564,67.757,67.7841,38627.0
2022-01-05 13:10:00,75.02,75.02,74.88,74.91,55642.0,67.7841,67.7841,67.6576,67.6847,55642.0
2022-01-05 13:15:00,74.91,74.96,74.87,74.9,43655.0,67.6847,67.7299,67.6486,67.6757,43655.0
2022-01-05 13:20:00,74.91,74.93,74.81,74.83,40473.0,67.6847,67.7028,67.5944,67.6124,40473.0
2022-01-05 13:25:00,74.83,74.88,74.82,74.86,31253.0,67.6124,67.6576,67.6034,67.6396,31253.0
2022-01-05 13:30:00,74.86,74.91,74.86,74.89,65355.0,67.6396,67.6847,67.6396,67.6667,65355.0
2022-01-05 13:35:00,74.89,74.93,74.85,74.89,71964.0,67.6667,67.7028,67.6305,67.6667,71964.0
2022-01-05 13:40:00,74.89,74.92,74.86,74.89,38436.0,67.6667,67.6938,67.6396,67.6667,38436.0
2022-01-05 13:45:00,74.89,74.94,74.87,74.9,39216.0,67.6667,67.7118,67.6486,67.6757,39216.0
2022-01-05 13:50:00,74.9,74.93,74.85,74.92,24188.0,67.6757,67.7028,67.6305,67.6938,24188.0
2022-01-05 13:55:00,74.92,75.01,74.92,75.0,54000.0,67.6938,67.7751,67.6938,67.766,54000.0
2022-01-05 14:00:00,75.0,75.02,74.77,74.81,153903.0,67.766,67.7841,67.5582,67.5944,153903.0
2022-01-05 14:05:00,74.82,74.89,74.74,74.86,235930.0,67.6034,67.6667,67.5311,67.6396,235930.0
2022-01-05 14:10:00,74.85,74.91,74.75,74.78,217494.0,67.6305,67.6847,67.5402,67.5673,217494.0
2022-01-05 14:15:00,74.78,74.83,74.64,74.67,217619.0,67.5673,67.6124,67.4408,67.4679,217619.0
2022-01-05 14:20:00,74.67,74.73,74.63,74.66,188516.0,67.4679,67.5221,67.4317,67.4588,188516.0
2022-01-05 14:25:00,74.66,74.75,74.6,74.64,225806.0,67.4588,67.5402,67.4046,67.4408,225806.0
2022-01-05 14:30:00,74.64,74.71,74.6,74.62,82920.0,67.4408,67.504,67.4046,67.4227,82920.0
2022-01-05 14:35:00,74.61,74.65,74.51,74.56,151079.0,67.4137,67.4498,67.3233,67.3685,151079.0
2022-01-05 14:40:00,74.56,74.56,74.26,74.28,151222.0,67.3685,67.3685,67.0974,67.1155,151222.0
2022-01-05 14:45:00,74.28,74.33,74.22,74.31,90640.0,67.1155,67.1607,67.0613,67.1426,90640.0
2022-01-05 14:50:00,74.32,74.47,74.31,74.34,103697.0,67.1516,67.2872,67.1426,67.1697,103697.0
2022-01-05 14:55:00,74.36,74.49,74.33,74.43,74798.0,67.1878,67.3052,67.1607,67.251,74798.0
2022-01-05 15:00:00,74.43,74.47,74.33,74.35,81783.0,67.251,67.2872,67.1607,67.1787,81783.0
2022-01-05 15:05:00,74.36,74.38,74.11,74.25,96498.0,67.1878,67.2058,66.9619,67.0884,96498.0
2022-01-05 15:10:00,74.25,74.34,74.19,74.27,99036.0,67.0884,67.1697,67.0342,67.1065,99036.0
2022-01-05 15:15:00,74.28,74.28,74.11,74.27,138011.0,67.1155,67.1155,66.9619,67.1065,138011.0
2022-01-05 15:20:00,74.27,74.33,74.2,74.24,90608.0,67.1065,67.1607,67.0432,67.0794,90608.0
2022-01-05 15:25:00,74.23,74.33,74.16,74.2,99486.0,67.0703,67.1607,67.0071,67.0432,99486.0
2022-01-05 15:30:00,74.18,74.18,74.0,74.02,176544.0,67.0251,67.0251,66.8625,66.8806,176544.0
2022-01-05 15:35:00,74.03,74.2,73.99,74.14,186236.0,66.8896,67.0432,66.8535,66.989,186236.0
2022-01-05 15:40:00,74.13,74.13,74.02,74.05,316040.0,66.98,66.98,66.8806,66.9077,316040.0
2022-01-05 15:45:00,74.05,74.05,73.79,73.8,388969.0,66.9077,66.9077,66.6728,66.6818,388969.0
2022-01-05 15:50:00,73.78,73.94,73.67,73.88,466021.0,66.6637,66.8083,66.5643,66.7541,466021.0
2022-01-05 15:55:00,73.88,73.91,73.68,73.77,302027.0,66.7541,66.7812,66.5734,66.6547,302027.0
2022-01-06 09:30:00,74.75,75.11,74.62,74.9,559361.0,67.5402,67.8654,67.4227,67.6757,559361.0
2022-01-06 09:35:00,74.9,75.12,74.53,75.05,213809.0,67.6757,67.8745,67.3414,67.8112,213809.0
2022-01-06 09:40:00,75.05,75.36,74.99,75.14,170024.0,67.8112,68.0913,67.757,67.8925,170024.0
2022-01-06 09:45:00,75.16,75.19,74.88,75.08,202103.0,67.9106,67.9377,67.6576,67.8383,202103.0
2022-01-06 09:50:00,75.09,75.1,74.74,74.76,140324.0,67.8474,67.8564,67.5311,67.5492,140324.0
2022-01-06 09:55:00,74.77,74.9,74.67,74.78,96181.0,67.5582,67.6757,67.4679,67.5673,96181.0
2022-01-06 10:00:00,74.78,74.93,74.69,74.81,156433.0,67.5673,67.7028,67.4859,67.5944,156433.0
2022-01-06 10:05:00,74.78,74.9,74.59,74.87,121126.0,67.5673,67.6757,67.3956,67.6486,121126.0
2022-01-06 10:10:00,74.88,74.93,74.71,74.76,124295.0,67.6576,67.7028,67.504,67.5492,124295.0
2022-01-06 10:15:00,74.74,74.8,74.45,74.47,522320.0,67.5311,67.5853,67.2691,67.2872,522320.0
2022-01-06 10:20:00,74.45,74.75,74.45,74.68,141080.0,67.2691,67.5402,67.2691,67.4769,141080.0
2022-01-06 10:25:00,74.68,75.0,74.67,74.7,151490.0,67.4769,67.766,67.4679,67.495,151490.0
2022-01-06 10:30:00,74.7,74.98,74.7,74.84,142868.0,67.495,67.748,67.495,67.6215,142868.0
2022-01-06 10:35:00,74.84,74.98,74.74,74.88,175062.0,67.6215,67.748,67.5311,67.6576,175062.0
2022-01-06 10:40:00,74.89,74.96,74.85,74.93,90592.0,67.6667,67.7299,67.6305,67.7028,90592.0
2022-01-06 10:45:00,74.92,75.0,74.83,74.91,148207.0,67.6938,67.766,67.6124,67.6847,148207.0
2022-01-06 10:50:00,74.91,74.94,74.79,74.87,208609.0,67.6847,67.7118,67.5763,67.6486,208609.0
2022-01-06 10:55:00,74.88,75.01,74.83,74.88,160138.0,67.6576,67.7751,67.6124,67.6576,160138.0
2022-01-06 11:00:00,74.87,74.96,74.76,74.93,193878.0,67.6486,67.7299,67.5492,67.7028,193878.0
2022-01-06 11:05:00,74.94,75.23,74.9,75.13,185312.0,67.7118,67.9739,67.6757,67.8835,185312.0
2022-01-06 11:10:00,75.14,75.33,75.07,75.3,129753.0,67.8925,68.0642,67.8293,68.0371,129753.0
2022-01-06 11:15:00,75.3,75.4,75.22,75.28,137548.0,68.0371,68.1275,67.9648,68.019,137548.0
2022-01-06 11:20:00,75.28,75.42,75.25,75.39,98115.0,68.019,68.1455,67.9919,68.1184,98115.0
2022-01-06 11:25:00,75.39,75.45,75.33,75.44,123373.0,68.1184,68.1726,68.0642,68.1636,123373.0
2022-01-06 11:30:00,75.44,75.5,75.35,75.43,147495.0,68.1636,68.2178,68.0823,68.1546,147495.0
2022-01-06 11:35:00,75.43,75.55,75.43,75.47,151157.0,68.1546,68.263,68.1546,68.1907,151157.0
2022-01-06 11:40:00,75.47,75.5,75.36,75.38,83014.0,68.1907,68.2178,68.0913,68.1094,83014.0
2022-01-06 11:45:00,75.39,75.58,75.36,75.57,89566.0,68.1184,68.2901,68.0913,68.2811,89566.0
2022-01-06 11:50:00,75.57,75.61,75.5,75.61,122255.0,68.2811,68.3172,68.2178,68.3172,122255.0
2022-01-06 11:55:00,75.61,75.65,75.55,75.64,144581.0,68.3172,68.3534,68.263,68.3443,144581.0
2022-01-06 12:00:00,75.65,75.68,75.6,75.66,81165.0,68.3534,68.3805,68.3082,68.3624,81165.0
2022-01-06 12:05:00,75.66,75.84,75.63,75.84,236913.0,68.3624,68.525,68.3353,68.525,236913.0
2022-01-06 12:10:00,75.84,75.89,75.82,75.83,105856.0,68.525,68.5702,68.507,68.516,105856.0
2022-01-06 12:15:00,75.84,75.88,75.79,75.88,117857.0,68.525,68.5612,68.4799,68.5612,117857.0
2022-01-06 12:20:00,75.89,76.04,75.88,76.0,116158.0,68.5702,68.7057,68.5612,68.6696,116158.0
2022-01-06 12:25:00,76.0,76.06,75.94,76.02,104081.0,68.6696,68.7238,68.6154,68.6877,104081.0
2022-01-06 12:30:00,76.02,76.04,75.92,75.95,111286.0,68.6877,68.7057,68.5973,68.6244,111286.0
2022-01-06 12:35:00,75.95,76.08,75.93,76.07,154677.0,68.6244,68.7419,68.6063,68.7328,154677.0
2022-01-06 12:40:00,76.08,76.24,76.07,76.21,136241.0,68.7419,68.8864,68.7328,68.8593,136241.0
2022-01-06 12:45:00,76.2,76.21,76.1,76.16,121169.0,68.8503,68.8593,68.76,68.8142,121169.0
2022-01-06 12:50:00,76.16,76.21,76.12,76.19,94079.0,68.8142,68.8593,68.778,68.8413,94079.0
2022-01-06 12:55:00,76.19,76.26,76.18,76.2,113687.0,68.8413,68.9045,68.8322,68.8503,113687.0
2022-01-06 13:00:00,76.22,76.29,76.16,76.27,67446.0,68.8684,68.9316,68.8142,68.9136,67446.0
2022-01-06 13:05:00,76.28,76.33,76.23,76.31,115103.0,68.9226,68.9678,68.8774,68.9497,115103.0
2022-01-06 13:10:00,76.31,76.33,76.24,76.32,84148.0,68.9497,68.9678,68.8864,68.9587,84148.0
2022-01-06 13:15:00,76.33,76.33,76.2,76.31,88143.0,68.9678,68.9678,68.8503,68.9497,88143.0
2022-01-06 13:20:00,76.31,76.37,76.26,76.31,118208.0,68.9497,69.0039,68.9045,68.9497,118208.0
2022-01-06 13:25:00,76.3,76.31,76.16,76.27,172408.0,68.9407,68.9497,68.8142,68.9136,172408.0
2022-01-06 13:30:00,76.27,76.29,76.17,76.28,116557.0,68.9136,68.9316,68.8232,68.9226,116557.0
2022-01-06 13:35:00,76.29,76.32,76.1,76.14,85305.0,68.9316,68.9587,68.76,68.7961,85305.0
2022-01-06 13:40:00,76.15,76.27,76.11,76.25,158483.0,68.8051,68.9136,68.769,68.8955,158483.0
2022-01-06 13:45:00,76.24,76.3,76.19,76.24,161606.0,68.8864,68.9407,68.8413,68.8864,161606.0
2022-01-06 13:50:00,76.23,76.26,76.16,76.26,70403.0,68.8774,68.9045,68.8142,68.9045,70403.0
2022-01-06 13:55:00,76.27,76.28,76.19,76.27,76726.0,68.9136,68.9226,68.8413,68.9136,76726.0
2022-01-06 14:00:00,76.27,76.31,76.22,76.25,95816.0,68.9136,68.9497,68.8684,68.8955,95816.0
2022-01-06 14:05:00,76.25,76.25,76.14,76.2,81590.0,68.8955,68.8955,68.7961,68.8503,81590.0
2022-01-06 14:10:00,76.2,76.28,76.1,76.21,116902.0,68.8503,68.9226,68.76,68.8593,116902.0
2022-01-06 14:15:00,76.21,76.38,76.2,76.38,66762.0,68.8593,69.0129,68.8503,69.0129,66762.0
2022-01-06 14:20:00,76.38,76.4,76.33,76.36,94561.0,69.0129,69.031,68.9678,68.9949,94561.0
2022-01-06 14:25:00,76.37,76.42,76.32,76.42,307672.0,69.0039,69.0491,68.9587,69.0491,307672.0
2022-01-06 14:30:00,76.42,76.47,76.3,76.37,151894.0,69.0491,69.0943,68.9407,69.0039,151894.0
2022-01-06 14:35:00,76.38,76.41,76.35,76.41,72726.0,69.0129,69.0401,68.9858,69.0401,72726.0
2022-01-06 14:40:00,76.42,76.47,76.36,76.46,94611.0,69.0491,69.0943,68.9949,69.0852,94611.0
2022-01-06 14:45:00,76.45,76.62,76.44,76.61,209906.0,69.0762,69.2298,69.0672,69.2208,209906.0
2022-01-06 14:50:00,76.6,76.71,76.59,76.7,212463.0,69.2117,69.3111,69.2027,69.3021,212463.0
2022-01-06 14:55:00,76.69,76.72,76.61,76.7,159114.0,69.293,69.3202,69.2208,69.3021,159114.0
2022-01-06 15:00:00,76.7,76.75,76.59,76.6,158858.0,69.3021,69.3473,69.2027,69.2117,158858.0
2022-01-06 15:05:00,76.61,76.69,76.57,76.59,140146.0,69.2208,69.293,69.1846,69.2027,140146.0
2022-01-06 15:10:00,76.59,76.62,76.48,76.49,129402.0,69.2027,69.2298,69.1033,69.1123,129402.0
2022-01-06 15:15:00,76.49,76.52,76.37,76.38,229944.0,69.1123,69.1394,69.0039,69.0129,229944.0
2022-01-06 15:20:00,76.39,76.46,76.36,76.45,115327.0,69.022,69.0852,68.9949,69.0762,115327.0
2022-01-06 15:25:00,76.45,76.54,76.4,76.51,166290.0,69.0762,69.1575,69.031,69.1304,166290.0
2022-01-06 15:30:00,76.52,76.54,76.42,76.45,221187.0,69.1394,69.1575,69.0491,69.0762,221187.0
2022-01-06 15:35:00,76.45,76.5,76.4,76.46,175262.0,69.0762,69.1214,69.031,69.0852,175262.0
2022-01-06 15:40:00,76.46,76.58,76.44,76.58,241822.0,69.0852,69.1937,69.0672,69.1937,241822.0
2022-01-06 15:45:00,76.58,76.63,76.52,76.54,353875.0,69.1937,69.2388,69.1394,69.1575,353875.0
2022-01-06 15:50:00,76.54,76.66,76.48,76.53,422761.0,69.1575,69.2659,69.1033,69.1485,422761.0
2022-01-06 15:55:00,76.52,76.58,76.39,76.54,743593.0,69.1394,69.1937,69.022,69.1575,743593.0
2022-01-07 09:30:00,76.78,76.78,76.11,76.53,903822.0,69.3744,69.3744,68.769,69.1485,903822.0
2022-01-07 09:35:00,76.53,76.81,76.45,76.77,452293.0,69.1485,69.4015,69.0762,69.3653,452293.0
2022-01-07 09:40:00,76.77,77.03,76.48,77.0,285915.0,69.3653,69.6003,69.1033,69.5731,285915.0
2022-01-07 09:45:00,77.01,77.08,76.85,77.03,191199.0,69.5822,69.6454,69.4376,69.6003,191199.0
2022-01-07 09:50:00,77.03,77.18,76.86,76.96,141973.0,69.6003,69.7358,69.4466,69.537,141973.0
2022-01-07 09:55:00,76.98,77.06,76.9,76.97,124524.0,69.5551,69.6274,69.4828,69.546,124524.0
2022-01-07 10:00:00,76.96,77.02,76.82,76.97,96493.0,69.537,69.5912,69.4105,69.546,96493.0
2022-01-07 10:05:00,76.96,76.96,76.68,76.79,132897.0,69.537,69.537,69.284,69.3834,132897.0
2022-01-07 10:10:00,76.77,76.91,76.67,76.86,77191.0,69.3653,69.4918,69.275,69.4466,77191.0
2022-01-07 10:15:00,76.87,76.88,76.68,76.69,98075.0,69.4557,69.4647,69.284,69.293,98075.0
2022-01-07 10:20:00,76.69,76.72,76.52,76.64,68477.0,69.293,69.3202,69.1394,69.2479,68477.0
2022-01-07 10:25:00,76.64,76.85,76.61,76.71,186829.0,69.2479,69.4376,69.2208,69.3111,186829.0
2022-01-07 10:30:00,76.7,76.71,76.51,76.64,144177.0,69.3021,69.3111,69.1304,69.2479,144177.0
2022-01-07 10:35:00,76.64,76.76,76.51,76.55,165854.0,69.2479,69.3563,69.1304,69.1665,165854.0
2022-01-07 10:40:00,76.58,76.66,76.43,76.52,256554.0,69.1937,69.2659,69.0581,69.1394,256554.0
2022-01-07 10:45:00,76.51,76.52,76.33,76.33,140457.0,69.1304,69.1394,68.9678,68.9678,140457.0
2022-01-07 10:50:00,76.33,76.35,76.17,76.25,179142.0,68.9678,68.9858,68.8232,68.8955,179142.0
2022-01-07 10:55:00,76.25,76.51,76.25,76.43,105828.0,68.8955,69.1304,68.8955,69.0581,105828.0
2022-01-07 11:00:00,76.43,76.5,76.32,76.38,83464.0,69.0581,69.1214,68.9587,69.0129,83464.0
2022-01-07 11:05:00,76.37,76.58,76.37,76.52,103974.0,69.0039,69.1937,69.0039,69.1394,103974.0
2022-01-07 11:10:00,76.52,76.55,76.39,76.52,95135.0,69.1394,69.1665,69.022,69.1394,95135.0
2022-01-07 11:15:00,76.51,76.54,76.32,76.49,103788.0,69.1304,69.1575,68.9587,69.1123,103788.0
2022-01-07 11:20:00,76.48,76.78,76.47,76.77,187693.0,69.1033,69.3744,69.0943,69.3653,187693.0
2022-01-07 11:25:00,76.76,77.0,76.73,76.99,220599.0,69.3563,69.5731,69.3292,69.5641,220599.0
2022-01-07 11:30:00,76.98,77.09,76.95,77.07,115793.0,69.5551,69.6545,69.528,69.6364,115793.0
2022-01-07 11:35:00,77.06,77.07,76.95,76.99,84066.0,69.6274,69.6364,69.528,69.5641,84066.0
2022-01-07 11:40:00,76.99,77.04,76.93,77.02,55006.0,69.5641,69.6093,69.5099,69.5912,55006.0
2022-01-07 11:45:00,77.0,77.1,76.97,77.1,78167.0,69.5731,69.6635,69.546,69.6635,78167.0
2022-01-07 11:50:00,77.09,77.15,77.07,77.14,73561.0,69.6545,69.7087,69.6364,69.6996,73561.0
2022-01-07 11:55:00,77.13,77.23,77.09,77.2,178256.0,69.6906,69.781,69.6545,69.7539,178256.0
2022-01-07 12:00:00,77.18,77.21,77.08,77.11,215156.0,69.7358,69.7629,69.6454,69.6725,215156.0
2022-01-07 12:05:00,77.12,77.29,77.12,77.24,94746.0,69.6816,69.8352,69.6816,69.79,94746.0
2022-01-07 12:10:00,77.24,77.36,77.23,77.36,102752.0,69.79,69.8984,69.781,69.8984,102752.0
2022-01-07 12:15:00,77.36,77.43,77.33,77.35,133898.0,69.8984,69.9617,69.8713,69.8894,133898.0
2022-01-07 12:20:00,77.36,77.38,77.2,77.24,78708.0,69.8984,69.9165,69.7539,69.79,78708.0
2022-01-07 12:25:00,77.23,77.29,77.17,77.25,90746.0,69.781,69.8352,69.7267,69.799,90746.0
2022-01-07 12:30:00,77.24,77.26,77.12,77.13,72012.0,69.79,69.8081,69.6816,69.6906,72012.0
2022-01-07 12:35:00,77.14,77.23,77.12,77.19,62695.0,69.6996,69.781,69.6816,69.7448,62695.0
2022-01-07 12:40:00,77.2,77.24,77.13,77.13,59799.0,69.7539,69.79,69.6906,69.6906,59799.0
2022-01-07 12:45:00,77.13,77.19,77.07,77.08,65871.0,69.6906,69.7448,69.6364,69.6454,65871.0
2022-01-07 12:50:00,77.09,77.19,77.08,77.18,106760.0,69.6545,69.7448,69.6454,69.7358,106760.0
2022-01-07 12:55:00,77.18,77.19,77.09,77.15,57065.0,69.7358,69.7448,69.6545,69.7087,57065.0
2022-01-07 13:00:00,77.16,77.21,77.09,77.21,105891.0,69.7177,69.7629,69.6545,69.7629,105891.0
2022-01-07 13:05:00,77.21,77.3,77.2,77.26,96705.0,69.7629,69.8442,69.7539,69.8081,96705.0
2022-01-07 13:10:00,77.27,77.28,77.21,77.26,148443.0,69.8171,69.8261,69.7629,69.8081,148443.0
2022-01-07 13:15:00,77.25,77.29,77.2,77.27,91109.0,69.799,69.8352,69.7539,69.8171,91109.0
2022-01-07 13:20:00,77.28,77.31,77.23,77.31,77303.0,69.8261,69.8532,69.781,69.8532,77303.0
2022-01-07 13:25:00,77.31,77.35,77.29,77.32,67606.0,69.8532,69.8894,69.8352,69.8623,67606.0
2022-01-07 13:30:00,77.31,77.37,77.27,77.37,97533.0,69.8532,69.9075,69.8171,69.9075,97533.0
2022-01-07 13:35:00,77.37,77.42,77.34,77.35,89032.0,69.9075,69.9526,69.8803,69.8894,89032.0
2022-01-07 13:40:00,77.34,77.35,77.29,77.34,130741.0,69.8803,69.8894,69.8352,69.8803,130741.0
2022-01-07 13:45:00,77.34,77.43,77.3,77.39,117670.0,69.8803,69.9617,69.8442,69.9255,117670.0
2022-01-07 13:50:00,77.39,77.42,77.34,77.41,109675.0,69.9255,69.9526,69.8803,69.9436,109675.0
2022-01-07 13:55:00,77.42,77.42,77.37,77.38,96922.0,69.9526,69.9526,69.9075,69.9165,96922.0
2022-01-07 14:00:00,77.38,77.42,77.37,77.38,139798.0,69.9165,69.9526,69.9075,69.9165,139798.0
2022-01-07 14:05:00,77.38,77.39,77.32,77.34,99819.0,69.9165,69.9255,69.8623,69.8803,99819.0
2022-01-07 14:10:00,77.33,77.39,77.32,77.38,129603.0,69.8713,69.9255,69.8623,69.9165,129603.0
2022-01-07 14:15:00,77.38,77.42,77.36,77.4,208865.0,69.9165,69.9526,69.8984,69.9346,208865.0
2022-01-07 14:20:00,77.39,77.39,77.27,77.28,105001.0,69.9255,69.9255,69.8171,69.8261,105001.0
2022-01-07 14:25:00,77.28,77.3,77.21,77.28,87543.0,69.8261,69.8442,69.7629,69.8261,87543.0
2022-01-07 14:30:00,77.27,77.29,77.22,77.26,63116.0,69.8171,69.8352,69.7719,69.8081,63116.0
2022-01-07 14:35:00,77.25,77.32,77.23,77.31,81564.0,69.799,69.8623,69.781,69.8532,81564.0
2022-01-07 14:40:00,77.31,77.36,77.25,77.29,119701.0,69.8532,69.8984,69.799,69.8352,119701.0
2022-01-07 14:45:00,77.28,77.33,77.23,77.25,109942.0,69.8261,69.8713,69.781,69.799,109942.0
2022-01-07 14:50:00,77.25,77.29,77.21,77.23,89383.0,69.799,69.8352,69.7629,69.781,89383.0
2022-01-07 14:55:00,77.23,77.26,77.2,77.21,93798.0,69.781,69.8081,69.7539,69.7629,93798.0
2022-01-07 15:00:00,77.21,77.23,77.07,77.11,194702.0,69.7629,69.781,69.6364,69.6725,194702.0
2022-01-07 15:05:00,77.1,77.21,77.08,77.2,172447.0,69.6635,69.7629,69.6454,69.7539,172447.0
2022-01-07 15:10:00,77.2,77.21,77.14,77.21,149089.0,69.7539,69.7629,69.6996,69.7629,149089.0
2022-01-07 15:15:00,77.21,77.26,77.14,77.24,196574.0,69.7629,69.8081,69.6996,69.79,196574.0
2022-01-07 15:20:00,77.25,77.27,77.16,77.18,157252.0,69.799,69.8171,69.7177,69.7358,157252.0
2022-01-07 15:25:00,77.18,77.23,77.12,77.22,76928.0,69.7358,69.781,69.6816,69.7719,76928.0
2022-01-07 15:30:00,77.23,77.25,77.15,77.22,169021.0,69.781,69.799,69.7087,69.7719,169021.0
2022-01-07 15:35:00,77.22,77.31,77.2,77.31,116052.0,69.7719,69.8532,69.7539,69.8532,116052.0
2022-01-07 15:40:00,77.31,77.39,77.28,77.32,124763.0,69.8532,69.9255,69.8261,69.8623,124763.0
2022-01-07 15:45:00,77.31,77.4,77.24,77.24,181653.0,69.8532,69.9346,69.79,69.79,181653.0
2022-01-07 15:50:00,77.24,77.37,77.23,77.27,319094.0,69.79,69.9075,69.781,69.8171,319094.0
2022-01-07 15:55:00,77.28,77.34,77.25,77.27,346902.0,69.8261,69.8803,69.799,69.8171,346902.0
2022-01-10 09:30:00,77.66,77.95,77.36,77.68,373034.0,70.1695,70.4315,69.8984,70.1876,373034.0
2022-01-10 09:35:00,77.68,77.68,77.34,77.46,285470.0,70.1876,70.1876,69.8803,69.9888,285470.0
2022-01-10 09:40:00,77.46,77.54,77.3,77.34,201313.0,69.9888,70.0611,69.8442,69.8803,201313.0
2022-01-10 09:45:00,77.35,77.51,77.2,77.22,148210.0,69.8894,70.034,69.7539,69.7719,148210.0
2022-01-10 09:50:00,77.21,77.25,77.01,77.06,97514.0,69.7629,69.799,69.5822,69.6274,97514.0
2022-01-10 09:55:00,77.06,77.34,77.06,77.2,173106.0,69.6274,69.8803,69.6274,69.7539,173106.0
2022-01-10 10:00:00,77.2,77.2,76.95,77.05,202614.0,69.7539,69.7539,69.528,69.6183,202614.0
2022-01-10 10:05:00,77.04,77.38,77.04,77.3,257340.0,69.6093,69.9165,69.6093,69.8442,257340.0
2022-01-10 10:10:00,77.27,77.27,76.83,76.93,178317.0,69.8171,69.8171,69.4195,69.5099,178317.0
2022-01-10 10:15:00,76.93,77.05,76.81,76.83,143038.0,69.5099,69.6183,69.4015,69.4195,143038.0
2022-01-10 10:20:00,76.84,76.98,76.84,76.92,77361.0,69.4286,69.5551,69.4286,69.5009,77361.0
2022-01-10 10:25:00,76.92,76.92,76.76,76.89,75281.0,69.5009,69.5009,69.3563,69.4738,75281.0
2022-01-10 10:30:00,76.89,77.1,76.89,76.94,132369.0,69.4738,69.6635,69.4738,69.5189,132369.0
2022-01-10 10:35:00,76.93,76.95,76.79,76.95,88343.0,69.5099,69.528,69.3834,69.528,88343.0
2022-01-10 10:40:00,76.94,76.99,76.71,76.84,139563.0,69.5189,69.5641,69.3111,69.4286,139563.0
2022-01-10 10:45:00,76.85,76.93,76.53,76.53,101856.0,69.4376,69.5099,69.1485,69.1485,101856.0
2022-01-10 10:50:00,76.53,76.77,76.48,76.76,147722.0,69.1485,69.3653,69.1033,69.3563,147722.0
2022-01-10 10:55:00,76.76,76.95,76.67,76.87,148583.0,69.3563,69.528,69.275,69.4557,148583.0
2022-01-10 11:00:00,76.88,76.88,76.61,76.79,76263.0,69.4647,69.4647,69.2208,69.3834,76263.0
2022-01-10 11:05:00,76.79,76.9,76.72,76.86,100450.0,69.3834,69.4828,69.3202,69.4466,100450.0
2022-01-10 11:10:00,76.85,76.93,76.82,76.91,160126.0,69.4376,69.5099,69.4105,69.4918,160126.0
2022-01-10 11:15:00,76.89,77.1,76.86,77.04,153330.0,69.4738,69.6635,69.4466,69.6093,153330.0
2022-01-10 11:20:00,77.03,77.03,76.77,76.81,143920.0,69.6003,69.6003,69.3653,69.4015,143920.0
2022-01-10 11:25:00,76.8,76.9,76.76,76.85,91980.0,69.3924,69.4828,69.3563,69.4376,91980.0
2022-01-10 11:30:00,76.84,76.85,76.64,76.65,68749.0,69.4286,69.4376,69.2479,69.2569,68749.0
2022-01-10 11:35:00,76.65,76.67,76.61,76.66,84883.0,69.2569,69.275,69.2208,69.2659,84883.0
2022-01-10 11:40:00,76.65,76.76,76.58,76.7,126553.0,69.2569,69.3563,69.1937,69.3021,126553.0
2022-01-10 11:45:00,76.7,76.76,76.64,76.75,114363.0,69.3021,69.3563,69.2479,69.3473,114363.0
2022-01-10 11:50:00,76.74,76.81,76.72,76.73,76582.0,69.3382,69.4015,69.3202,69.3292,76582.0
2022-01-10 11:55:00,76.73,76.84,76.71,76.83,67524.0,69.3292,69.4286,69.3111,69.4195,67524.0
2022-01-10 12:00:00,76.82,76.84,76.63,76.66,62053.0,69.4105,69.4286,69.2388,69.2659,62053.0
2022-01-10 12:05:00,76.66,76.76,76.57,76.63,54650.0,69.2659,69.3563,69.1846,69.2388,54650.0
2022-01-10 12:10:00,76.63,76.73,76.62,76.71,38396.0,69.2388,69.3292,69.2298,69.3111,38396.0
2022-01-10 12:15:00,76.71,76.74,76.66,76.71,36325.0,69.3111,69.3382,69.2659,69.3111,36325.0
2022-01-10 12:20:00,76.71,76.72,76.64,76.67,32703.0,69.3111,69.3202,69.2479,69.275,32703.0
2022-01-10 12:25:00,76.68,76.68,76.59,76.61,38803.0,69.284,69.284,69.2027,69.2208,38803.0
2022-01-10 12:30:00,76.59,76.6,76.42,76.43,64873.0,69.2027,69.2117,69.0491,69.0581,64873.0
2022-01-10 12:35:00,76.42,76.44,76.28,76.3,51676.0,69.0491,69.0672,68.9226,68.9407,51676.0
2022-01-10 12:40:00,76.29,76.33,76.19,76.2,85422.0,68.9316,68.9678,68.8413,68.8503,85422.0
2022-01-10 12:45:00,76.2,76.36,76.2,76.28,104056.0,68.8503,68.9949,68.8503,68.9226,104056.0
2022-01-10 12:50:00,76.27,76.54,76.26,76.44,132764.0,68.9136,69.1575,68.9045,69.0672,132764.0
2022-01-10 12:55:00,76.42,76.53,76.39,76.43,62711.0,69.0491,69.1485,69.022,69.0581,62711.0
2022-01-10 13:00:00,76.44,76.52,76.36,76.39,112766.0,69.0672,69.1394,68.9949,69.022,112766.0
2022-01-10 13:05:00,76.4,76.52,76.4,76.52,58756.0,69.031,69.1394,69.031,69.1394,58756.0
2022-01-10 13:10:00,76.51,76.52,76.38,76.41,50549.0,69.1304,69.1394,69.0129,69.0401,50549.0
2022-01-10 13:15:00,76.42,76.43,76.31,76.33,76723.0,69.0491,69.0581,68.9497,68.9678,76723.0
2022-01-10 13:20:00,76.33,76.34,76.13,76.27,91687.0,68.9678,68.9768,68.7871,68.9136,91687.0
2022-01-10 13:25:00,76.27,76.28,76.13,76.19,96823.0,68.9136,68.9226,68.7871,68.8413,96823.0
2022-01-10 13:30:00,76.18,76.26,76.16,76.22,91647.0,68.8322,68.9045,68.8142,68.8684,91647.0
2022-01-10 13:35:00,76.22,76.35,76.18,76.31,202437.0,68.8684,68.9858,68.8322,68.9497,202437.0
2022-01-10 13:40:00,76.31,76.57,76.3,76.52,228692.0,68.9497,69.1846,68.9407,69.1394,228692.0
2022-01-10 13:45:00,76.52,76.53,76.41,76.52,72849.0,69.1394,69.1485,69.0401,69.1394,72849.0
2022-01-10 13:50:00,76.52,76.59,76.49,76.59,59591.0,69.1394,69.2027,69.1123,69.2027,59591.0
2022-01-10 13:55:00,76.59,76.6,76.45,76.54,80697.0,69.2027,69.2117,69.0762,69.1575,80697.0
2022-01-10 14:00:00,76.54,76.63,76.49,76.59,94630.0,69.1575,69.2388,69.1123,69.2027,94630.0
2022-01-10 14:05:00,76.59,76.82,76.58,76.82,90148.0,69.2027,69.4105,69.1937,69.4105,90148.0
2022-01-10 14:10:00,76.81,76.84,76.78,76.82,74649.0,69.4015,69.4286,69.3744,69.4105,74649.0
2022-01-10 14:15:00,76.83,76.93,76.81,76.86,55621.0,69.4195,69.5099,69.4015,69.4466,55621.0
2022-01-10 14:20:00,76.86,76.91,76.81,76.81,46743.0,69.4466,69.4918,69.4015,69.4015,46743.0
2022-01-10 14:25:00,76.82,76.87,76.77,76.85,79255.0,69.4105,69.4557,69.3653,69.4376,79255.0
2022-01-10 14:30:00,76.84,76.9,76.78,76.87,44678.0,69.4286,69.4828,69.3744,69.4557,44678.0
2022-01-10 14:35:00,76.86,76.87,76.71,76.71,92521.0,69.4466,69.4557,69.3111,69.3111,92521.0
2022-01-10 14:40:00,76.71,76.79,76.71,76.72,52935.0,69.3111,69.3834,69.3111,69.3202,52935.0
2022-01-10 14:45:00,76.73,76.82,76.71,76.8,71010.0,69.3292,69.4105,69.3111,69.3924,71010.0
2022-01-10 14:50:00,76.8,76.82,76.64,76.67,82508.0,69.3924,69.4105,69.2479,69.275,82508.0
2022-01-10 14:55:00,76.69,76.78,76.65,76.69,66105.0,69.293,69.3744,69.2569,69.293,66105.0
2022-01-10 15:00:00,76.7,76.79,76.63,76.68,69116.0,69.3021,69.3834,69.2388,69.284,69116.0
2022-01-10 15:05:00,76.69,76.69,76.56,76.63,131668.0,69.293,69.293,69.1756,69.2388,131668.0
2022-01-10 15:10:00,76.64,76.8,76.61,76.63,132388.0,69.2479,69.3924,69.2208,69.2388,132388.0
2022-01-10 15:15:00,76.64,76.7,76.56,76.64,129471.0,69.2479,69.3021,69.1756,69.2479,129471.0
2022-01-10 15:20:00,76.62,76.7,76.59,76.68,103276.0,69.2298,69.3021,69.2027,69.284,103276.0
2022-01-10 15:25:00,76.68,76.73,76.65,76.67,144708.0,69.284,69.3292,69.2569,69.275,144708.0
2022-01-10 15:30:00,76.67,76.74,76.64,76.67,181272.0,69.275,69.3382,69.2479,69.275,181272.0
2022-01-10 15:35:00,76.67,76.7,76.58,76.65,156278.0,69.275,69.3021,69.1937,69.2569,156278.0
2022-01-10 15:40:00,76.65,76.74,76.56,76.65,301390.0,69.2569,69.3382,69.1756,69.2569,301390.0
2022-01-10 15:45:00,76.65,76.83,76.63,76.77,256875.0,69.2569,69.4195,69.2388,69.3653,256875.0
2022-01-10 15:50:00,76.77,77.11,76.73,77.06,466161.0,69.3653,69.6725,69.3292,69.6274,466161.0
2022-01-10 15:55:00,77.06,77.13,77.04,77.09,842245.0,69.6274,69.6906,69.6093,69.6545,842245.0
2022-01-11 09:30:00,77.43,77.5,76.77,76.78,235563.0,69.9617,70.0249,69.3653,69.3744,235563.0
2022-01-11 09:35:00,76.78,76.96,76.65,76.73,160915.0,69.3744,69.537,69.2569,69.3292,160915.0
2022-01-11 09:40:00,76.74,77.03,76.58,76.91,100444.0,69.3382,69.6003,69.1937,69.4918,100444.0
2022-01-11 09:45:00,76.92,76.92,76.47,76.73,88339.0,69.5009,69.5009,69.0943,69.3292,88339.0
2022-01-11 09:50:00,76.74,76.84,76.55,76.56,108963.0,69.3382,69.4286,69.1665,69.1756,108963.0
2022-01-11 09:55:00,76.55,76.7,76.4,76.41,204400.0,69.1665,69.3021,69.031,69.0401,204400.0
2022-01-11 10:00:00,76.39,76.57,76.26,76.34,181800.0,69.022,69.1846,68.9045,68.9768,181800.0
2022-01-11 10:05:00,76.35,76.4,76.23,76.26,123011.0,68.9858,69.031,68.8774,68.9045,123011.0
2022-01-11 10:10:00,76.26,76.4,76.26,76.28,136731.0,68.9045,69.031,68.9045,68.9226,136731.0
2022-01-11 10:15:00,76.28,76.38,76.18,76.34,107894.0,68.9226,69.0129,68.8322,68.9768,107894.0
2022-01-11 10:20:00,76.33,76.43,76.24,76.25,113498.0,68.9678,69.0581,68.8864,68.8955,113498.0
2022-01-11 10:25:00,76.26,76.33,76.17,76.33,70247.0,68.9045,68.9678,68.8232,68.9678,70247.0
2022-01-11 10:30:00,76.33,76.46,76.08,76.42,164784.0,68.9678,69.0852,68.7419,69.0491,164784.0
2022-01-11 10:35:00,76.43,76.64,76.35,76.57,72501.0,69.0581,69.2479,68.9858,69.1846,72501.0
2022-01-11 10:40:00,76.58,76.65,76.45,76.49,84232.0,69.1937,69.2569,69.0762,69.1123,84232.0
2022-01-11 10:45:00,76.47,76.59,76.36,76.4,128187.0,69.0943,69.2027,68.9949,69.031,128187.0
2022-01-11 10:50:00,76.39,76.6,76.35,76.55,157126.0,69.022,69.2117,68.9858,69.1665,157126.0
2022-01-11 10:55:00,76.56,76.62,76.5,76.6,67355.0,69.1756,69.2298,69.1214,69.2117,67355.0
2022-01-11 11:00:00,76.61,76.72,76.6,76.65,92665.0,69.2208,69.3202,69.2117,69.2569,92665.0
2022-01-11 11:05:00,76.65,76.74,76.63,76.65,162465.0,69.2569,69.3382,69.2388,69.2569,162465.0
2022-01-11 11:10:00,76.65,76.71,76.63,76.65,218686.0,69.2569,69.3111,69.2388,69.2569,218686.0
2022-01-11 11:15:00,76.65,76.7,76.53,76.59,113600.0,69.2569,69.3021,69.1485,69.2027,113600.0
2022-01-11 11:20:00,76.6,76.73,76.59,76.66,78411.0,69.2117,69.3292,69.2027,69.2659,78411.0
2022-01-11 11:25:00,76.66,76.71,76.64,76.67,84286.0,69.2659,69.3111,69.2479,69.275,84286.0
2022-01-11 11:30:00,76.68,76.78,76.63,76.76,234012.0,69.284,69.3744,69.2388,69.3563,234012.0
2022-01-11 11:35:00,76.76,76.83,76.69,76.7,166649.0,69.3563,69.4195,69.293,69.3021,166649.0
2022-01-11 11:40:00,76.71,76.9,76.71,76.85,93783.0,69.3111,69.4828,69.3111,69.4376,93783.0
2022-01-11 11:45:00,76.86,76.87,76.7,76.74,102962.0,69.4466,69.4557,69.3021,69.3382,102962.0
2022-01-11 11:50:00,76.74,76.76,76.68,76.7,43194.0,69.3382,69.3563,69.284,69.3021,43194.0
2022-01-11 11:55:00,76.7,76.74,76.63,76.73,30454.0,69.3021,69.3382,69.2388,69.3292,30454.0
2022-01-11 12:00:00,76.74,76.84,76.72,76.79,95998.0,69.3382,69.4286,69.3202,69.3834,95998.0
2022-01-11 12:05:00,76.8,76.85,76.73,76.77,70863.0,69.3924,69.4376,69.3292,69.3653,70863.0
2022-01-11 12:10:00,76.76,76.79,76.71,76.76,73938.0,69.3563,69.3834,69.3111,69.3563,73938.0
2022-01-11 12:15:00,76.76,76.81,76.73,76.74,37122.0,69.3563,69.4015,69.3292,69.3382,37122.0
2022-01-11 12:20:00,76.74,76.83,76.72,76.77,123573.0,69.3382,69.4195,69.3202,69.3653,123573.0
2022-01-11 12:25:00,76.77,76.77,76.64,76.67,105238.0,69.3653,69.3653,69.2479,69.275,105238.0
2022-01-11 12:30:00,76.68,76.78,76.65,76.74,70167.0,69.284,69.3744,69.2569,69.3382,70167.0
2022-01-11 12:35:00,76.73,76.81,76.72,76.79,46583.0,69.3292,69.4015,69.3202,69.3834,46583.0
2022-01-11 12:40:00,76.79,76.85,76.75,76.84,111422.0,69.3834,69.4376,69.3473,69.4286,111422.0
2022-01-11 12:45:00,76.84,76.9,76.83,76.89,51071.0,69.4286,69.4828,69.4195,69.4738,51071.0
2022-01-11 12:50:00,76.89,76.91,76.85,76.9,41092.0,69.4738,69.4918,69.4376,69.4828,41092.0
2022-01-11 12:55:00,76.9,77.03,76.87,77.03,170164.0,69.4828,69.6003,69.4557,69.6003,170164.0
2022-01-11 13:00:00,77.02,77.02,76.87,76.98,50941.0,69.5912,69.5912,69.4557,69.5551,50941.0
2022-01-11 13:05:00,76.98,76.99,76.9,76.9,33756.0,69.5551,69.5641,69.4828,69.4828,33756.0
2022-01-11 13:10:00,76.9,76.92,76.86,76.88,52365.0,69.4828,69.5009,69.4466,69.4647,52365.0
2022-01-11 13:15:00,76.87,76.91,76.84,76.87,25849.0,69.4557,69.4918,69.4286,69.4557,25849.0
2022-01-11 13:20:00,76.87,76.94,76.87,76.92,40344.0,69.4557,69.5189,69.4557,69.5009,40344.0
2022-01-11 13:25:00,76.91,76.97,76.88,76.96,33859.0,69.4918,69.546,69.4647,69.537,33859.0
2022-01-11 13:30:00,76.96,77.0,76.96,76.97,39509.0,69.537,69.5731,69.537,69.546,39509.0
2022-01-11 13:35:00,76.98,77.1,76.98,77.09,26235.0,69.5551,69.6635,69.5551,69.6545,26235.0
2022-01-11 13:40:00,77.09,77.11,77.06,77.07,40300.0,69.6545,69.6725,69.6274,69.6364,40300.0
2022-01-11 13:45:00,77.07,77.13,77.05,77.07,57484.0,69.6364,69.6906,69.6183,69.6364,57484.0
2022-01-11 13:50:00,77.08,77.08,77.04,77.06,83494.0,69.6454,69.6454,69.6093,69.6274,83494.0
2022-01-11 13:55:00,77.06,77.07,77.01,77.02,23396.0,69.6274,69.6364,69.5822,69.5912,23396.0
2022-01-11 14:00:00,77.02,77.06,77.0,77.02,42775.0,69.5912,69.6274,69.5731,69.5912,42775.0
2022-01-11 14:05:00,77.02,77.04,76.96,77.02,119634.0,69.5912,69.6093,69.537,69.5912,119634.0
2022-01-11 14:10:00,77.02,77.06,76.99,77.01,29255.0,69.5912,69.6274,69.5641,69.5822,29255.0
2022-01-11 14:15:00,77.02,77.05,76.98,77.03,31537.0,69.5912,69.6183,69.5551,69.6003,31537.0
2022-01-11 14:20:00,77.04,77.05,76.99,77.03,32691.0,69.6093,69.6183,69.5641,69.6003,32691.0
2022-01-11 14:25:00,77.03,77.11,77.01,77.09,28653.0,69.6003,69.6725,69.5822,69.6545,28653.0
2022-01-11 14:30:00,77.08,77.15,77.06,77.14,50330.0,69.6454,69.7087,69.6274,69.6996,50330.0
2022-01-11 14:35:00,77.13,77.18,77.12,77.16,77975.0,69.6906,69.7358,69.6816,69.7177,77975.0
2022-01-11 14:40:00,77.17,77.23,77.15,77.17,178977.0,69.7267,69.781,69.7087,69.7267,178977.0
2022-01-11 14:45:00,77.17,77.2,77.14,77.14,62775.0,69.7267,69.7539,69.6996,69.6996,62775.0
2022-01-11 14:50:00,77.15,77.21,77.14,77.17,113213.0,69.7087,69.7629,69.6996,69.7267,113213.0
2022-01-11 14:55:00,77.17,77.22,77.11,77.11,123303.0,69.7267,69.7719,69.6725,69.6725,123303.0
2022-01-11 15:00:00,77.12,77.32,77.12,77.3,65061.0,69.6816,69.8623,69.6816,69.8442,65061.0
2022-01-11 15:05:00,77.3,77.35,77.3,77.31,64854.0,69.8442,69.8894,69.8442,69.8532,64854.0
2022-01-11 15:10:00,77.3,77.39,77.3,77.38,65944.0,69.8442,69.9255,69.8442,69.9165,65944.0
2022-01-11 15:15:00,77.38,77.44,77.37,77.39,161247.0,69.9165,69.9707,69.9075,69.9255,161247.0
2022-01-11 15:20:00,77.39,77.46,77.36,77.4,140219.0,69.9255,69.9888,69.8984,69.9346,140219.0
2022-01-11 15:25:00,77.4,77.48,77.39,77.44,164148.0,69.9346,70.0068,69.9255,69.9707,164148.0
2022-01-11 15:30:00,77.43,77.48,77.31,77.34,161887.0,69.9617,70.0068,69.8532,69.8803,161887.0
2022-01-11 15:35:00,77.34,77.38,77.25,77.28,84243.0,69.8803,69.9165,69.799,69.8261,84243.0
2022-01-11 15:40:00,77.28,77.36,77.25,77.35,116423.0,69.8261,69.8984,69.799,69.8894,116423.0
2022-01-11 15:45:00,77.34,77.37,77.29,77.31,133777.0,69.8803,69.9075,69.8352,69.8532,133777.0
2022-01-11 15:50:00,77.31,77.34,77.24,77.28,218470.0,69.8532,69.8803,69.79,69.8261,218470.0
2022-01-11 15:55:00,77.28,77.42,77.27,77.41,287682.0,69.8261,69.9526,69.8171,69.9436,287682.0
2022-01-12 09:30:00,77.62,77.71,77.39,77.4,514129.0,70.1333,70.2147,69.9255,69.9346,514129.0
2022-01-12 09:35:00,77.4,77.69,77.27,77.68,367706.0,69.9346,70.1966,69.8171,70.1876,367706.0
2022-01-12 09:40:00,77.68,77.99,77.61,77.96,247481.0,70.1876,70.4677,70.1243,70.4405,247481.0
2022-01-12 09:45:00,77.96,78.2,77.92,78.17,239820.0,70.4405,70.6574,70.4044,70.6303,239820.0
2022-01-12 09:50:00,78.18,78.19,78.0,78.09,101187.0,70.6393,70.6484,70.4767,70.558,101187.0
2022-01-12 09:55:00,78.09,78.16,78.0,78.11,112627.0,70.558,70.6213,70.4767,70.5761,112627.0
2022-01-12 10:00:00,78.11,78.16,77.93,78.0,78128.0,70.5761,70.6213,70.4134,70.4767,78128.0
2022-01-12 10:05:00,77.99,78.0,77.77,77.98,88151.0,70.4677,70.4767,70.2689,70.4586,88151.0
2022-01-12 10:10:00,77.98,78.16,77.95,78.02,77144.0,70.4586,70.6213,70.4315,70.4948,77144.0
2022-01-12 10:15:00,78.02,78.03,77.91,77.94,66515.0,70.4948,70.5038,70.3954,70.4225,66515.0
2022-01-12 10:20:00,77.96,78.04,77.79,77.81,49429.0,70.4405,70.5128,70.2869,70.305,49429.0
2022-01-12 10:25:00,77.8,77.82,77.74,77.8,41277.0,70.296,70.3141,70.2418,70.296,41277.0
2022-01-12 10:30:00,77.8,77.88,77.65,77.88,98479.0,70.296,70.3683,70.1604,70.3683,98479.0
2022-01-12 10:35:00,77.88,77.99,77.69,77.69,79579.0,70.3683,70.4677,70.1966,70.1966,79579.0
2022-01-12 10:40:00,77.69,77.75,77.44,77.57,95999.0,70.1966,70.2508,69.9707,70.0882,95999.0
2022-01-12 10:45:00,77.57,77.72,77.54,77.66,85865.0,70.0882,70.2237,70.0611,70.1695,85865.0
2022-01-12 10:50:00,77.67,77.7,77.58,77.63,109355.0,70.1785,70.2056,70.0972,70.1424,109355.0
2022-01-12 10:55:00,77.62,77.66,77.54,77.64,99929.0,70.1333,70.1695,70.0611,70.1514,99929.0
2022-01-12 11:00:00,77.64,77.67,77.53,77.54,100014.0,70.1514,70.1785,70.052,70.0611,100014.0
2022-01-12 11:05:00,77.54,77.56,77.19,77.29,159067.0,70.0611,70.0791,69.7448,69.8352,159067.0
2022-01-12 11:10:00,77.3,77.32,77.09,77.09,193679.0,69.8442,69.8623,69.6545,69.6545,193679.0
2022-01-12 11:15:00,77.08,77.1,76.97,77.03,161828.0,69.6454,69.6635,69.546,69.6003,161828.0
2022-01-12 11:20:00,77.04,77.12,77.0,77.12,219379.0,69.6093,69.6816,69.5731,69.6816,219379.0
2022-01-12 11:25:00,77.12,77.28,77.1,77.27,97638.0,69.6816,69.8261,69.6635,69.8171,97638.0
2022-01-12 11:30:00,77.28,77.39,77.27,77.37,67218.0,69.8261,69.9255,69.8171,69.9075,67218.0
2022-01-12 11:35:00,77.37,77.42,77.34,77.36,60061.0,69.9075,69.9526,69.8803,69.8984,60061.0
2022-01-12 11:40:00,77.36,77.41,77.3,77.31,109485.0,69.8984,69.9436,69.8442,69.8532,109485.0
2022-01-12 11:45:00,77.31,77.38,77.28,77.3,55364.0,69.8532,69.9165,69.8261,69.8442,55364.0
2022-01-12 11:50:00,77.3,77.36,77.28,77.35,55593.0,69.8442,69.8984,69.8261,69.8894,55593.0
2022-01-12 11:55:00,77.35,77.37,77.29,77.34,71802.0,69.8894,69.9075,69.8352,69.8803,71802.0
2022-01-12 12:00:00,77.34,77.36,77.29,77.33,90246.0,69.8803,69.8984,69.8352,69.8713,90246.0
2022-01-12 12:05:00,77.32,77.34,77.18,77.24,170997.0,69.8623,69.8803,69.7358,69.79,170997.0
2022-01-12 12:10:00,77.24,77.3,77.24,77.25,59707.0,69.79,69.8442,69.79,69.799,59707.0
2022-01-12 12:15:00,77.24,77.24,77.17,77.19,67657.0,69.79,69.79,69.7267,69.7448,67657.0
2022-01-12 12:20:00,77.19,77.23,77.14,77.21,70030.0,69.7448,69.781,69.6996,69.7629,70030.0
2022-01-12 12:25:00,77.22,77.26,77.16,77.2,92746.0,69.7719,69.8081,69.7177,69.7539,92746.0
2022-01-12 12:30:00,77.2,77.21,77.15,77.17,47469.0,69.7539,69.7629,69.7087,69.7267,47469.0
2022-01-12 12:35:00,77.17,77.24,77.08,77.13,105938.0,69.7267,69.79,69.6454,69.6906,105938.0
2022-01-12 12:40:00,77.13,77.22,77.13,77.2,41598.0,69.6906,69.7719,69.6906,69.7539,41598.0
2022-01-12 12:45:00,77.2,77.27,77.19,77.26,109887.0,69.7539,69.8171,69.7448,69.8081,109887.0
2022-01-12 12:50:00,77.27,77.39,77.27,77.36,46101.0,69.8171,69.9255,69.8171,69.8984,46101.0
2022-01-12 12:55:00,77.35,77.37,77.3,77.33,29746.0,69.8894,69.9075,69.8442,69.8713,29746.0
2022-01-12 13:00:00,77.33,77.38,77.31,77.36,48218.0,69.8713,69.9165,69.8532,69.8984,48218.0
2022-01-12 13:05:00,77.35,77.41,77.33,77.4,24488.0,69.8894,69.9436,69.8713,69.9346,24488.0
2022-01-12 13:10:00,77.41,77.42,77.33,77.37,30113.0,69.9436,69.9526,69.8713,69.9075,30113.0
2022-01-12 13:15:00,77.37,77.4,77.32,77.35,50680.0,69.9075,69.9346,69.8623,69.8894,50680.0
2022-01-12 13:20:00,77.35,77.38,77.34,77.36,85294.0,69.8894,69.9165,69.8803,69.8984,85294.0
2022-01-12 13:25:00,77.36,77.45,77.35,77.42,184929.0,69.8984,69.9797,69.8894,69.9526,184929.0
2022-01-12 13:30:00,77.42,77.45,77.39,77.42,64967.0,69.9526,69.9797,69.9255,69.9526,64967.0
2022-01-12 13:35:00,77.42,77.43,77.39,77.41,32921.0,69.9526,69.9617,69.9255,69.9436,32921.0
2022-01-12 13:40:00,77.4,77.48,77.4,77.47,44368.0,69.9346,70.0068,69.9346,69.9978,44368.0
2022-01-12 13:45:00,77.47,77.47,77.42,77.45,42415.0,69.9978,69.9978,69.9526,69.9797,42415.0
2022-01-12 13:50:00,77.45,77.47,77.4,77.43,92299.0,69.9797,69.9978,69.9346,69.9617,92299.0
2022-01-12 13:55:00,77.43,77.43,77.37,77.38,50536.0,69.9617,69.9617,69.9075,69.9165,50536.0
2022-01-12 14:00:00,77.38,77.4,77.28,77.32,64443.0,69.9165,69.9346,69.8261,69.8623,64443.0
2022-01-12 14:05:00,77.3,77.36,77.29,77.35,52095.0,69.8442,69.8984,69.8352,69.8894,52095.0
2022-01-12 14:10:00,77.34,77.46,77.3,77.45,147008.0,69.8803,69.9888,69.8442,69.9797,147008.0
2022-01-12 14:15:00,77.44,77.46,77.4,77.41,48814.0,69.9707,69.9888,69.9346,69.9436,48814.0
2022-01-12 14:20:00,77.4,77.52,77.4,77.5,38425.0,69.9346,70.043,69.9346,70.0249,38425.0
2022-01-12 14:25:00,77.5,77.54,77.47,77.51,101700.0,70.0249,70.0611,69.9978,70.034,101700.0
2022-01-12 14:30:00,77.51,77.58,77.5,77.52,102566.0,70.034,70.0972,70.0249,70.043,102566.0
2022-01-12 14:35:00,77.52,77.62,77.51,77.61,96246.0,70.043,70.1333,70.034,70.1243,96246.0
2022-01-12 14:40:00,77.6,77.61,77.52,77.58,75380.0,70.1153,70.1243,70.043,70.0972,75380.0
2022-01-12 14:45:00,77.57,77.65,77.57,77.64,189627.0,70.0882,70.1604,70.0882,70.1514,189627.0
2022-01-12 14:50:00,77.65,77.72,77.64,77.7,188916.0,70.1604,70.2237,70.1514,70.2056,188916.0
2022-01-12 14:55:00,77.7,77.72,77.67,77.69,32089.0,70.2056,70.2237,70.1785,70.1966,32089.0
2022-01-12 15:00:00,77.69,77.73,77.62,77.67,162195.0,70.1966,70.2327,70.1333,70.1785,162195.0
2022-01-12 15:05:00,77.67,77.69,77.62,77.67,98155.0,70.1785,70.1966,70.1333,70.1785,98155.0
2022-01-12 15:10:00,77.67,77.76,77.67,77.75,110741.0,70.1785,70.2598,70.1785,70.2508,110741.0
2022-01-12 15:15:00,77.76,77.81,77.73,77.74,138994.0,70.2598,70.305,70.2327,70.2418,138994.0
2022-01-12 15:20:00,77.75,77.81,77.66,77.67,114100.0,70.2508,70.305,70.1695,70.1785,114100.0
2022-01-12 15:25:00,77.67,77.74,77.63,77.72,92693.0,70.1785,70.2418,70.1424,70.2237,92693.0
2022-01-12 15:30:00,77.72,77.79,77.66,77.7,187077.0,70.2237,70.2869,70.1695,70.2056,187077.0
2022-01-12 15:35:00,77.71,77.75,77.61,77.62,142022.0,70.2147,70.2508,70.1243,70.1333,142022.0
2022-01-12 15:40:00,77.62,77.77,77.62,77.74,155317.0,70.1333,70.2689,70.1333,70.2418,155317.0
2022-01-12 15:45:00,77.75,77.83,77.64,77.66,226156.0,70.2508,70.3231,70.1514,70.1695,226156.0
2022-01-12 15:50:00,77.66,77.81,77.64,77.69,337183.0,70.1695,70.305,70.1514,70.1966,337183.0
2022-01-12 15:55:00,77.7,77.76,77.58,77.63,342432.0,70.2056,70.2598,70.0972,70.1424,342432.0
2022-01-13 09:30:00,77.88,78.23,77.76,77.78,212456.0,70.3683,70.6845,70.2598,70.2779,212456.0
2022-01-13 09:35:00,77.84,78.41,77.84,78.39,185733.0,70.3321,70.8471,70.3321,70.8291,185733.0
2022-01-13 09:40:00,78.38,78.52,78.27,78.49,159095.0,70.82,70.9465,70.7206,70.9194,159095.0
2022-01-13 09:45:00,78.51,78.56,78.37,78.51,235434.0,70.9375,70.9827,70.811,70.9375,235434.0
2022-01-13 09:50:00,78.5,78.58,78.47,78.54,118507.0,70.9285,71.0007,70.9014,70.9646,118507.0
2022-01-13 09:55:00,78.54,78.67,78.48,78.62,116859.0,70.9646,71.0821,70.9104,71.0369,116859.0
2022-01-13 10:00:00,78.62,78.72,78.55,78.62,96048.0,71.0369,71.1272,70.9736,71.0369,96048.0
2022-01-13 10:05:00,78.63,78.67,78.4,78.46,65052.0,71.0459,71.0821,70.8381,70.8923,65052.0
2022-01-13 10:10:00,78.46,78.56,78.43,78.45,66799.0,70.8923,70.9827,70.8652,70.8833,66799.0
2022-01-13 10:15:00,78.45,78.46,78.18,78.2,80529.0,70.8833,70.8923,70.6393,70.6574,80529.0
2022-01-13 10:20:00,78.2,78.28,78.16,78.17,68664.0,70.6574,70.7297,70.6213,70.6303,68664.0
2022-01-13 10:25:00,78.16,78.2,78.1,78.14,65491.0,70.6213,70.6574,70.567,70.6032,65491.0
2022-01-13 10:30:00,78.13,78.25,78.02,78.24,99069.0,70.5942,70.7026,70.4948,70.6935,99069.0
2022-01-13 10:35:00,78.22,78.29,78.16,78.17,95303.0,70.6755,70.7387,70.6213,70.6303,95303.0
2022-01-13 10:40:00,78.19,78.25,78.13,78.14,66137.0,70.6484,70.7026,70.5942,70.6032,66137.0
2022-01-13 10:45:00,78.15,78.47,78.13,78.44,66314.0,70.6122,70.9014,70.5942,70.8743,66314.0
2022-01-13 10:50:00,78.4,78.4,78.15,78.26,93315.0,70.8381,70.8381,70.6122,70.7116,93315.0
2022-01-13 10:55:00,78.27,78.34,78.23,78.27,52182.0,70.7206,70.7839,70.6845,70.7206,52182.0
2022-01-13 11:00:00,78.28,78.41,78.27,78.35,80599.0,70.7297,70.8471,70.7206,70.7929,80599.0
2022-01-13 11:05:00,78.34,78.46,78.33,78.37,66789.0,70.7839,70.8923,70.7749,70.811,66789.0
2022-01-13 11:10:00,78.37,78.43,78.29,78.41,56236.0,70.811,70.8652,70.7387,70.8471,56236.0
2022-01-13 11:15:00,78.41,78.44,78.35,78.39,43449.0,70.8471,70.8743,70.7929,70.8291,43449.0
2022-01-13 11:20:00,78.39,78.55,78.38,78.52,37971.0,70.8291,70.9736,70.82,70.9465,37971.0
2022-01-13 11:25:00,78.51,78.54,78.41,78.5,65612.0,70.9375,70.9646,70.8471,70.9285,65612.0
2022-01-13 11:30:00,78.5,78.55,78.48,78.51,44330.0,70.9285,70.9736,70.9104,70.9375,44330.0
2022-01-13 11:35:00,78.51,78.61,78.49,78.58,104594.0,70.9375,71.0279,70.9194,71.0007,104594.0
2022-01-13 11:40:00,78.59,78.68,78.58,78.68,47013.0,71.0098,71.0911,71.0007,71.0911,47013.0
2022-01-13 11:45:00,78.68,78.71,78.65,78.68,41270.0,71.0911,71.1182,71.064,71.0911,41270.0
2022-01-13 11:50:00,78.68,78.7,78.62,78.62,53560.0,71.0911,71.1092,71.0369,71.0369,53560.0
2022-01-13 11:55:00,78.61,78.63,78.53,78.56,39592.0,71.0279,71.0459,70.9556,70.9827,39592.0
2022-01-13 12:00:00,78.56,78.6,78.42,78.46,62468.0,70.9827,71.0188,70.8562,70.8923,62468.0
2022-01-13 12:05:00,78.43,78.49,78.38,78.48,37393.0,70.8652,70.9194,70.82,70.9104,37393.0
2022-01-13 12:10:00,78.47,78.53,78.43,78.44,40313.0,70.9014,70.9556,70.8652,70.8743,40313.0
2022-01-13 12:15:00,78.44,78.44,78.26,78.29,120277.0,70.8743,70.8743,70.7116,70.7387,120277.0
2022-01-13 12:20:00,78.28,78.28,78.1,78.18,207407.0,70.7297,70.7297,70.567,70.6393,207407.0
2022-01-13 12:25:00,78.17,78.24,78.15,78.2,46056.0,70.6303,70.6935,70.6122,70.6574,46056.0
2022-01-13 12:30:00,78.19,78.31,78.12,78.3,41597.0,70.6484,70.7568,70.5851,70.7478,41597.0
2022-01-13 12:35:00,78.31,78.4,78.29,78.37,72115.0,70.7568,70.8381,70.7387,70.811,72115.0
2022-01-13 12:40:00,78.37,78.37,78.23,78.23,33847.0,70.811,70.811,70.6845,70.6845,33847.0
2022-01-13 12:45:00,78.23,78.27,78.12,78.13,75890.0,70.6845,70.7206,70.5851,70.5942,75890.0
2022-01-13 12:50:00,78.13,78.2,78.02,78.07,40651.0,70.5942,70.6574,70.4948,70.5399,40651.0
2022-01-13 12:55:00,78.06,78.21,78.03,78.21,59804.0,70.5309,70.6664,70.5038,70.6664,59804.0
2022-01-13 13:00:00,78.2,78.22,78.11,78.14,217395.0,70.6574,70.6755,70.5761,70.6032,217395.0
2022-01-13 13:05:00,78.15,78.3,78.12,78.28,136683.0,70.6122,70.7478,70.5851,70.7297,136683.0
2022-01-13 13:10:00,78.28,78.35,78.26,78.35,60555.0,70.7297,70.7929,70.7116,70.7929,60555.0
2022-01-13 13:15:00,78.34,78.41,78.33,78.39,84699.0,70.7839,70.8471,70.7749,70.8291,84699.0
2022-01-13 13:20:00,78.4,78.48,78.38,78.47,67905.0,70.8381,70.9104,70.82,70.9014,67905.0
2022-01-13 13:25:00,78.47,78.51,78.44,78.48,46761.0,70.9014,70.9375,70.8743,70.9104,46761.0
2022-01-13 13:30:00,78.48,78.58,78.45,78.56,42009.0,70.9104,71.0007,70.8833,70.9827,42009.0
2022-01-13 13:35:00,78.57,78.62,78.53,78.6,80851.0,70.9917,71.0369,70.9556,71.0188,80851.0
2022-01-13 13:40:00,78.61,78.62,78.55,78.57,51654.0,71.0279,71.0369,70.9736,70.9917,51654.0
2022-01-13 13:45:00,78.56,78.59,78.52,78.55,54726.0,70.9827,71.0098,70.9465,70.9736,54726.0
2022-01-13 13:50:00,78.55,78.58,78.52,78.54,39024.0,70.9736,71.0007,70.9465,70.9646,39024.0
2022-01-13 13:55:00,78.53,78.58,78.52,78.54,65193.0,70.9556,71.0007,70.9465,70.9646,65193.0
2022-01-13 14:00:00,78.54,78.54,78.49,78.52,47166.0,70.9646,70.9646,70.9194,70.9465,47166.0
2022-01-13 14:05:00,78.51,78.53,78.47,78.52,39619.0,70.9375,70.9556,70.9014,70.9465,39619.0
2022-01-13 14:10:00,78.52,78.53,78.47,78.52,67915.0,70.9465,70.9556,70.9014,70.9465,67915.0
2022-01-13 14:15:00,78.52,78.52,78.37,78.43,103349.0,70.9465,70.9465,70.811,70.8652,103349.0
2022-01-13 14:20:00,78.42,78.47,78.42,78.46,165230.0,70.8562,70.9014,70.8562,70.8923,165230.0
2022-01-13 14:25:00,78.45,78.49,78.39,78.41,136535.0,70.8833,70.9194,70.8291,70.8471,136535.0
2022-01-13 14:30:00,78.4,78.45,78.34,78.43,81595.0,70.8381,70.8833,70.7839,70.8652,81595.0
2022-01-13 14:35:00,78.42,78.43,78.34,78.35,52224.0,70.8562,70.8652,70.7839,70.7929,52224.0
2022-01-13 14:40:00,78.35,78.4,78.3,78.36,76681.0,70.7929,70.8381,70.7478,70.802,76681.0
2022-01-13 14:45:00,78.36,78.42,78.3,78.31,59568.0,70.802,70.8562,70.7478,70.7568,59568.0
2022-01-13 14:50:00,78.31,78.48,78.29,78.45,166736.0,70.7568,70.9104,70.7387,70.8833,166736.0
2022-01-13 14:55:00,78.45,78.49,78.43,78.46,66302.0,70.8833,70.9194,70.8652,70.8923,66302.0
2022-01-13 15:00:00,78.47,78.49,78.36,78.4,92502.0,70.9014,70.9194,70.802,70.8381,92502.0
2022-01-13 15:05:00,78.41,78.47,78.39,78.43,56046.0,70.8471,70.9014,70.8291,70.8652,56046.0
2022-01-13 15:10:00,78.42,78.43,78.3,78.32,96407.0,70.8562,70.8652,70.7478,70.7658,96407.0
2022-01-13 15:15:00,78.31,78.37,78.27,78.32,203503.0,70.7568,70.811,70.7206,70.7658,203503.0
2022-01-13 15:20:00,78.33,78.37,78.29,78.37,93092.0,70.7749,70.811,70.7387,70.811,93092.0
2022-01-13 15:25:00,78.37,78.37,78.21,78.26,179351.0,70.811,70.811,70.6664,70.7116,179351.0
2022-01-13 15:30:00,78.26,78.36,78.23,78.36,184954.0,70.7116,70.802,70.6845,70.802,184954.0
2022-01-13 15:35:00,78.35,78.35,78.07,78.09,138121.0,70.7929,70.7929,70.5399,70.558,138121.0
2022-01-13 15:40:00,78.1,78.14,78.04,78.06,131593.0,70.567,70.6032,70.5128,70.5309,131593.0
2022-01-13 15:45:00,78.07,78.07,77.95,77.98,256254.0,70.5399,70.5399,70.4315,70.4586,256254.0
2022-01-13 15:50:00,77.98,78.05,77.77,78.04,388857.0,70.4586,70.5219,70.2689,70.5128,388857.0
2022-01-13 15:55:00,78.05,78.1,77.95,78.08,354858.0,70.5219,70.567,70.4315,70.549,354858.0
2022-01-14 09:30:00,77.21,77.45,76.62,76.75,530989.0,69.7629,69.9797,69.2298,69.3473,530989.0
2022-01-14 09:35:00,76.75,77.48,76.69,77.31,609617.0,69.3473,70.0068,69.293,69.8532,609617.0
2022-01-14 09:40:00,77.3,77.48,77.28,77.44,371246.0,69.8442,70.0068,69.8261,69.9707,371246.0
2022-01-14 09:45:00,77.47,77.75,77.41,77.56,252008.0,69.9978,70.2508,69.9436,70.0791,252008.0
2022-01-14 09:50:00,77.55,77.69,77.46,77.58,110201.0,70.0701,70.1966,69.9888,70.0972,110201.0
2022-01-14 09:55:00,77.6,77.85,77.59,77.76,237975.0,70.1153,70.3412,70.1062,70.2598,237975.0
2022-01-14 10:00:00,77.75,78.0,77.61,77.97,211187.0,70.2508,70.4767,70.1243,70.4496,211187.0
2022-01-14 10:05:00,77.97,78.05,77.84,77.91,241213.0,70.4496,70.5219,70.3321,70.3954,241213.0
2022-01-14 10:10:00,77.91,78.07,77.87,77.99,243264.0,70.3954,70.5399,70.3592,70.4677,243264.0
2022-01-14 10:15:00,77.99,78.21,77.98,78.2,157854.0,70.4677,70.6664,70.4586,70.6574,157854.0
2022-01-14 10:20:00,78.19,78.19,77.92,77.93,123683.0,70.6484,70.6484,70.4044,70.4134,123683.0
2022-01-14 10:25:00,77.93,78.09,77.88,78.06,121851.0,70.4134,70.558,70.3683,70.5309,121851.0
2022-01-14 10:30:00,78.06,78.07,77.86,78.03,282797.0,70.5309,70.5399,70.3502,70.5038,282797.0
2022-01-14 10:35:00,78.03,78.08,77.87,77.99,285594.0,70.5038,70.549,70.3592,70.4677,285594.0
2022-01-14 10:40:00,78.01,78.01,77.83,77.96,173818.0,70.4857,70.4857,70.3231,70.4405,173818.0
2022-01-14 10:45:00,77.96,78.11,77.92,78.09,355875.0,70.4405,70.5761,70.4044,70.558,355875.0
2022-01-14 10:50:00,78.09,78.24,78.04,78.17,246282.0,70.558,70.6935,70.5128,70.6303,246282.0
2022-01-14 10:55:00,78.16,78.31,78.12,78.3,165170.0,70.6213,70.7568,70.5851,70.7478,165170.0
2022-01-14 11:00:00,78.31,78.38,78.12,78.26,288858.0,70.7568,70.82,70.5851,70.7116,288858.0
2022-01-14 11:05:00,78.26,78.28,78.13,78.18,127120.0,70.7116,70.7297,70.5942,70.6393,127120.0
2022-01-14 11:10:00,78.18,78.2,78.07,78.16,115329.0,70.6393,70.6574,70.5399,70.6213,115329.0
2022-01-14 11:15:00,78.15,78.19,78.08,78.15,93331.0,70.6122,70.6484,70.549,70.6122,93331.0
2022-01-14 11:20:00,78.15,78.18,78.04,78.17,98352.0,70.6122,70.6393,70.5128,70.6303,98352.0
2022-01-14 11:25:00,78.15,78.19,78.09,78.13,100687.0,70.6122,70.6484,70.558,70.5942,100687.0
2022-01-14 11:30:00,78.14,78.15,78.02,78.05,135792.0,70.6032,70.6122,70.4948,70.5219,135792.0
2022-01-14 11:35:00,78.05,78.07,77.89,77.92,90298.0,70.5219,70.5399,70.3773,70.4044,90298.0
2022-01-14 11:40:00,77.92,78.05,77.91,78.04,91143.0,70.4044,70.5219,70.3954,70.5128,91143.0
2022-01-14 11:45:00,78.05,78.22,78.02,78.2,153293.0,70.5219,70.6755,70.4948,70.6574,153293.0
2022-01-14 11:50:00,78.2,78.22,78.14,78.21,215687.0,70.6574,70.6755,70.6032,70.6664,215687.0
2022-01-14 11:55:00,78.2,78.24,78.15,78.19,111511.0,70.6574,70.6935,70.6122,70.6484,111511.0
2022-01-14 12:00:00,78.18,78.18,78.06,78.07,72826.0,70.6393,70.6393,70.5309,70.5399,72826.0
2022-01-14 12:05:00,78.07,78.15,78.06,78.12,68775.0,70.5399,70.6122,70.5309,70.5851,68775.0
2022-01-14 12:10:00,78.13,78.25,78.12,78.23,65715.0,70.5942,70.7026,70.5851,70.6845,65715.0
2022-01-14 12:15:00,78.23,78.25,78.19,78.2,66098.0,70.6845,70.7026,70.6484,70.6574,66098.0
2022-01-14 12:20:00,78.2,78.23,78.05,78.06,90526.0,70.6574,70.6845,70.5219,70.5309,90526.0
2022-01-14 12:25:00,78.06,78.1,77.98,78.01,191075.0,70.5309,70.567,70.4586,70.4857,191075.0
2022-01-14 12:30:00,78.01,78.03,77.94,77.97,73729.0,70.4857,70.5038,70.4225,70.4496,73729.0
2022-01-14 12:35:00,77.98,78.05,77.98,78.0,58537.0,70.4586,70.5219,70.4586,70.4767,58537.0
2022-01-14 12:40:00,77.99,78.01,77.94,77.99,79484.0,70.4677,70.4857,70.4225,70.4677,79484.0
2022-01-14 12:45:00,78.0,78.0,77.8,77.85,105450.0,70.4767,70.4767,70.296,70.3412,105450.0
2022-01-14 12:50:00,77.84,77.92,77.82,77.91,83138.0,70.3321,70.4044,70.3141,70.3954,83138.0
2022-01-14 12:55:00,77.91,77.96,77.85,77.89,72310.0,70.3954,70.4405,70.3412,70.3773,72310.0
2022-01-14 13:00:00,77.89,77.95,77.83,77.89,88900.0,70.3773,70.4315,70.3231,70.3773,88900.0
2022-01-14 13:05:00,77.89,77.92,77.76,77.78,59719.0,70.3773,70.4044,70.2598,70.2779,59719.0
2022-01-14 13:10:00,77.77,77.87,77.69,77.87,261569.0,70.2689,70.3592,70.1966,70.3592,261569.0
2022-01-14 13:15:00,77.86,77.87,77.78,77.82,96835.0,70.3502,70.3592,70.2779,70.3141,96835.0
2022-01-14 13:20:00,77.82,77.84,77.71,77.74,117797.0,70.3141,70.3321,70.2147,70.2418,117797.0
2022-01-14 13:25:00,77.74,77.86,77.73,77.85,59791.0,70.2418,70.3502,70.2327,70.3412,59791.0
2022-01-14 13:30:00,77.86,77.94,77.82,77.84,101337.0,70.3502,70.4225,70.3141,70.3321,101337.0
2022-01-14 13:35:00,77.84,77.91,77.84,77.89,117662.0,70.3321,70.3954,70.3321,70.3773,117662.0
2022-01-14 13:40:00,77.89,78.07,77.88,78.06,77339.0,70.3773,70.5399,70.3683,70.5309,77339.0
2022-01-14 13:45:00,78.06,78.09,77.99,78.06,45984.0,70.5309,70.558,70.4677,70.5309,45984.0
2022-01-14 13:50:00,78.05,78.07,77.99,78.02,96954.0,70.5219,70.5399,70.4677,70.4948,96954.0
2022-01-14 13:55:00,78.01,78.05,77.97,78.01,80322.0,70.4857,70.5219,70.4496,70.4857,80322.0
2022-01-14 14:00:00,78.0,78.1,77.96,78.03,106258.0,70.4767,70.567,70.4405,70.5038,106258.0
2022-01-14 14:05:00,78.04,78.06,77.97,78.04,67649.0,70.5128,70.5309,70.4496,70.5128,67649.0
2022-01-14 14:10:00,78.05,78.07,78.0,78.06,71025.0,70.5219,70.5399,70.4767,70.5309,71025.0
2022-01-14 14:15:00,78.07,78.16,78.05,78.15,73410.0,70.5399,70.6213,70.5219,70.6122,73410.0
2022-01-14 14:20:00,78.15,78.22,78.14,78.2,70832.0,70.6122,70.6755,70.6032,70.6574,70832.0
2022-01-14 14:25:00,78.19,78.22,78.04,78.05,173109.0,70.6484,70.6755,70.5128,70.5219,173109.0
2022-01-14 14:30:00,78.04,78.21,78.04,78.2,145012.0,70.5128,70.6664,70.5128,70.6574,145012.0
2022-01-14 14:35:00,78.2,78.27,78.18,78.24,168853.0,70.6574,70.7206,70.6393,70.6935,168853.0
2022-01-14 14:40:00,78.24,78.27,78.17,78.18,211358.0,70.6935,70.7206,70.6303,70.6393,211358.0
2022-01-14 14:45:00,78.18,78.23,78.16,78.21,106906.0,70.6393,70.6845,70.6213,70.6664,106906.0
2022-01-14 14:50:00,78.21,78.29,78.2,78.28,79987.0,70.6664,70.7387,70.6574,70.7297,79987.0
2022-01-14 14:55:00,78.29,78.35,78.28,78.28,51241.0,70.7387,70.7929,70.7297,70.7297,51241.0
2022-01-14 15:00:00,78.29,78.4,78.29,78.39,55443.0,70.7387,70.8381,70.7387,70.8291,55443.0
2022-01-14 15:05:00,78.39,78.42,78.31,78.31,72357.0,70.8291,70.8562,70.7568,70.7568,72357.0
2022-01-14 15:10:00,78.32,78.36,78.28,78.3,79987.0,70.7658,70.802,70.7297,70.7478,79987.0
2022-01-14 15:15:00,78.3,78.45,78.28,78.42,114177.0,70.7478,70.8833,70.7297,70.8562,114177.0
2022-01-14 15:20:00,78.42,78.49,78.4,78.48,129588.0,70.8562,70.9194,70.8381,70.9104,129588.0
2022-01-14 15:25:00,78.47,78.48,78.38,78.4,145496.0,70.9014,70.9104,70.82,70.8381,145496.0
2022-01-14 15:30:00,78.4,78.49,78.38,78.45,172985.0,70.8381,70.9194,70.82,70.8833,172985.0
2022-01-14 15:35:00,78.46,78.58,78.45,78.56,122993.0,70.8923,71.0007,70.8833,70.9827,122993.0
2022-01-14 15:40:00,78.56,78.61,78.53,78.58,136309.0,70.9827,71.0279,70.9556,71.0007,136309.0
2022-01-14 15:45:00,78.58,78.61,78.4,78.54,214891.0,71.0007,71.0279,70.8381,70.9646,214891.0
2022-01-14 15:50:00,78.54,78.74,78.54,78.7,335760.0,70.9646,71.1453,70.9646,71.1092,335760.0
2022-01-14 15:55:00,78.71,78.81,78.61,78.77,462120.0,71.1182,71.2086,71.0279,71.1724,462120.0
2022-01-18 09:30:00,78.54,78.8,78.46,78.6,635674.0,70.9646,71.1995,70.8923,71.0188,635674.0
2022-01-18 09:35:00,78.6,78.6,78.2,78.49,308875.0,71.0188,71.0188,70.6574,70.9194,308875.0
2022-01-18 09:40:00,78.48,78.57,78.31,78.38,203384.0,70.9104,70.9917,70.7568,70.82,203384.0
2022-01-18 09:45:00,78.39,78.44,78.28,78.35,148156.0,70.8291,70.8743,70.7297,70.7929,148156.0
2022-01-18 09:50:00,78.36,78.5,78.35,78.37,117332.0,70.802,70.9285,70.7929,70.811,117332.0
2022-01-18 09:55:00,78.37,78.37,78.13,78.2,175828.0,70.811,70.811,70.5942,70.6574,175828.0
2022-01-18 10:00:00,78.19,78.31,78.04,78.08,156009.0,70.6484,70.7568,70.5128,70.549,156009.0
2022-01-18 10:05:00,78.07,78.23,78.02,78.22,85416.0,70.5399,70.6845,70.4948,70.6755,85416.0
2022-01-18 10:10:00,78.23,78.27,78.11,78.13,107722.0,70.6845,70.7206,70.5761,70.5942,107722.0
2022-01-18 10:15:00,78.13,78.33,78.04,78.07,152591.0,70.5942,70.7749,70.5128,70.5399,152591.0
2022-01-18 10:20:00,78.07,78.09,77.58,77.85,310593.0,70.5399,70.558,70.0972,70.3412,310593.0
2022-01-18 10:25:00,77.85,77.98,77.83,77.98,118819.0,70.3412,70.4586,70.3231,70.4586,118819.0
2022-01-18 10:30:00,77.96,77.97,77.81,77.87,208441.0,70.4405,70.4496,70.305,70.3592,208441.0
2022-01-18 10:35:00,77.88,77.89,77.74,77.77,180513.0,70.3683,70.3773,70.2418,70.2689,180513.0
2022-01-18 10:40:00,77.75,77.85,77.72,77.81,156043.0,70.2508,70.3412,70.2237,70.305,156043.0
2022-01-18 10:45:00,77.81,77.82,77.59,77.69,281612.0,70.305,70.3141,70.1062,70.1966,281612.0
2022-01-18 10:50:00,77.69,77.78,77.59,77.59,295985.0,70.1966,70.2779,70.1062,70.1062,295985.0
2022-01-18 10:55:00,77.59,77.73,77.58,77.71,122143.0,70.1062,70.2327,70.0972,70.2147,122143.0
2022-01-18 11:00:00,77.72,77.84,77.7,77.81,165161.0,70.2237,70.3321,70.2056,70.305,165161.0
2022-01-18 11:05:00,77.81,77.9,77.72,77.78,163005.0,70.305,70.3863,70.2237,70.2779,163005.0
2022-01-18 11:10:00,77.79,77.79,77.67,77.78,98026.0,70.2869,70.2869,70.1785,70.2779,98026.0
2022-01-18 11:15:00,77.78,77.89,77.74,77.83,128521.0,70.2779,70.3773,70.2418,70.3231,128521.0
2022-01-18 11:20:00,77.83,77.96,77.82,77.9,102617.0,70.3231,70.4405,70.3141,70.3863,102617.0
2022-01-18 11:25:00,77.89,77.91,77.79,77.84,205702.0,70.3773,70.3954,70.2869,70.3321,205702.0
2022-01-18 11:30:00,77.83,77.86,77.57,77.62,84321.0,70.3231,70.3502,70.0882,70.1333,84321.0
2022-01-18 11:35:00,77.62,77.81,77.61,77.8,149582.0,70.1333,70.305,70.1243,70.296,149582.0
2022-01-18 11:40:00,77.8,77.82,77.62,77.75,64397.0,70.296,70.3141,70.1333,70.2508,64397.0
2022-01-18 11:45:00,77.75,77.8,77.67,77.8,100790.0,70.2508,70.296,70.1785,70.296,100790.0
2022-01-18 11:50:00,77.8,77.87,77.72,77.72,81384.0,70.296,70.3592,70.2237,70.2237,81384.0
2022-01-18 11:55:00,77.73,77.75,77.65,77.67,89047.0,70.2327,70.2508,70.1604,70.1785,89047.0
2022-01-18 12:00:00,77.66,77.69,77.43,77.44,113885.0,70.1695,70.1966,69.9617,69.9707,113885.0
2022-01-18 12:05:00,77.43,77.49,77.37,77.46,60519.0,69.9617,70.0159,69.9075,69.9888,60519.0
2022-01-18 12:10:00,77.45,77.54,77.42,77.53,50741.0,69.9797,70.0611,69.9526,70.052,50741.0
2022-01-18 12:15:00,77.53,77.57,77.44,77.56,75008.0,70.052,70.0882,69.9707,70.0791,75008.0
2022-01-18 12:20:00,77.56,77.63,77.44,77.48,98544.0,70.0791,70.1424,69.9707,70.0068,98544.0
2022-01-18 12:25:00,77.49,77.56,77.46,77.56,87865.0,70.0159,70.0791,69.9888,70.0791,87865.0
2022-01-18 12:30:00,77.56,77.63,77.48,77.62,115735.0,70.0791,70.1424,70.0068,70.1333,115735.0
2022-01-18 12:35:00,77.62,78.76,77.49,77.49,288323.0,70.1333,71.1634,70.0159,70.0159,288323.0
2022-01-18 12:40:00,77.48,77.51,77.38,77.42,99180.0,70.0068,70.034,69.9165,69.9526,99180.0
2022-01-18 12:45:00,77.43,77.45,77.08,77.09,98164.0,69.9617,69.9797,69.6454,69.6545,98164.0
2022-01-18 12:50:00,77.1,77.16,76.96,76.97,95852.0,69.6635,69.7177,69.537,69.546,95852.0
2022-01-18 12:55:00,76.99,77.16,76.97,77.08,117198.0,69.5641,69.7177,69.546,69.6454,117198.0
2022-01-18 13:00:00,77.07,77.19,77.06,77.13,93145.0,69.6364,69.7448,69.6274,69.6906,93145.0
2022-01-18 13:05:00,77.13,77.17,77.03,77.13,74497.0,69.6906,69.7267,69.6003,69.6906,74497.0
2022-01-18 13:10:00,77.12,77.24,77.06,77.22,90471.0,69.6816,69.79,69.6274,69.7719,90471.0
2022-01-18 13:15:00,77.21,77.32,77.17,77.31,73125.0,69.7629,69.8623,69.7267,69.8532,73125.0
2022-01-18 13:20:00,77.3,77.3,77.12,77.15,63197.0,69.8442,69.8442,69.6816,69.7087,63197.0
2022-01-18 13:25:00,77.16,77.16,77.05,77.15,58052.0,69.7177,69.7177,69.6183,69.7087,58052.0
2022-01-18 13:30:00,77.14,77.21,77.11,77.18,76124.0,69.6996,69.7629,69.6725,69.7358,76124.0
2022-01-18 13:35:00,77.18,77.29,77.16,77.28,92639.0,69.7358,69.8352,69.7177,69.8261,92639.0
2022-01-18 13:40:00,77.27,77.4,77.21,77.39,75561.0,69.8171,69.9346,69.7629,69.9255,75561.0
2022-01-18 13:45:00,77.39,77.44,77.32,77.38,97885.0,69.9255,69.9707,69.8623,69.9165,97885.0
2022-01-18 13:50:00,77.38,77.45,77.31,77.38,67028.0,69.9165,69.9797,69.8532,69.9165,67028.0
2022-01-18 13:55:00,77.38,77.47,77.36,77.41,46652.0,69.9165,69.9978,69.8984,69.9436,46652.0
2022-01-18 14:00:00,77.42,77.48,77.37,77.42,84643.0,69.9526,70.0068,69.9075,69.9526,84643.0
2022-01-18 14:05:00,77.42,77.46,77.38,77.42,58373.0,69.9526,69.9888,69.9165,69.9526,58373.0
2022-01-18 14:10:00,77.42,77.49,77.34,77.34,79660.0,69.9526,70.0159,69.8803,69.8803,79660.0
2022-01-18 14:15:00,77.35,77.45,77.35,77.44,65252.0,69.8894,69.9797,69.8894,69.9707,65252.0
2022-01-18 14:20:00,77.44,77.47,77.39,77.4,99669.0,69.9707,69.9978,69.9255,69.9346,99669.0
2022-01-18 14:25:00,77.39,77.4,77.34,77.36,68320.0,69.9255,69.9346,69.8803,69.8984,68320.0
2022-01-18 14:30:00,77.35,77.55,77.35,77.54,136408.0,69.8894,70.0701,69.8894,70.0611,136408.0
2022-01-18 14:35:00,77.53,77.63,77.53,77.61,88690.0,70.052,70.1424,70.052,70.1243,88690.0
2022-01-18 14:40:00,77.61,77.67,77.58,77.64,71360.0,70.1243,70.1785,70.0972,70.1514,71360.0
2022-01-18 14:45:00,77.64,77.75,77.62,77.69,103960.0,70.1514,70.2508,70.1333,70.1966,103960.0
2022-01-18 14:50:00,77.7,77.79,77.67,77.76,113906.0,70.2056,70.2869,70.1785,70.2598,113906.0
2022-01-18 14:55:00,77.77,77.78,77.68,77.71,175606.0,70.2689,70.2779,70.1876,70.2147,175606.0
2022-01-18 15:00:00,77.71,77.78,77.64,77.66,111910.0,70.2147,70.2779,70.1514,70.1695,111910.0
2022-01-18 15:05:00,77.67,77.7,77.62,77.66,95985.0,70.1785,70.2056,70.1333,70.1695,95985.0
2022-01-18 15:10:00,77.65,77.71,77.64,77.64,73334.0,70.1604,70.2147,70.1514,70.1514,73334.0
2022-01-18 15:15:00,77.65,77.65,77.46,77.5,215320.0,70.1604,70.1604,69.9888,70.0249,215320.0
2022-01-18 15:20:00,77.51,77.63,77.48,77.63,166269.0,70.034,70.1424,70.0068,70.1424,166269.0
2022-01-18 15:25:00,77.62,77.62,77.44,77.48,157980.0,70.1333,70.1333,69.9707,70.0068,157980.0
2022-01-18 15:30:00,77.48,77.53,77.42,77.44,199316.0,70.0068,70.052,69.9526,69.9707,199316.0
2022-01-18 15:35:00,77.44,77.45,77.33,77.41,193820.0,69.9707,69.9797,69.8713,69.9436,193820.0
2022-01-18 15:40:00,77.4,77.4,77.17,77.17,222520.0,69.9346,69.9346,69.7267,69.7267,222520.0
2022-01-18 15:45:00,77.17,77.27,77.1,77.25,326388.0,69.7267,69.8171,69.6635,69.799,326388.0
2022-01-18 15:50:00,77.25,77.31,76.91,76.93,405430.0,69.799,69.8532,69.4918,69.5099,405430.0
2022-01-18 15:55:00,76.94,77.16,76.93,77.12,438431.0,69.5189,69.7177,69.5099,69.6816,438431.0
2022-01-19 09:30:00,77.48,77.6,76.72,76.76,410418.0,70.0068,70.1153,69.3202,69.3563,410418.0
2022-01-19 09:35:00,76.75,76.97,76.67,76.71,359366.0,69.3473,69.546,69.275,69.3111,359366.0
2022-01-19 09:40:00,76.7,76.71,76.24,76.37,516258.0,69.3021,69.3111,68.8864,69.0039,516258.0
2022-01-19 09:45:00,76.36,76.39,76.03,76.06,210445.0,68.9949,69.022,68.6967,68.7238,210445.0
2022-01-19 09:50:00,76.06,76.31,75.99,76.31,166658.0,68.7238,68.9497,68.6606,68.9497,166658.0
2022-01-19 09:55:00,76.32,76.42,76.19,76.31,194026.0,68.9587,69.0491,68.8413,68.9497,194026.0
2022-01-19 10:00:00,76.3,76.3,75.79,75.84,445909.0,68.9407,68.9407,68.4799,68.525,445909.0
2022-01-19 10:05:00,75.85,75.88,75.67,75.71,376847.0,68.5341,68.5612,68.3714,68.4076,376847.0
2022-01-19 10:10:00,75.71,75.93,75.7,75.91,166137.0,68.4076,68.6063,68.3985,68.5883,166137.0
2022-01-19 10:15:00,75.91,75.94,75.76,75.8,214525.0,68.5883,68.6154,68.4527,68.4889,214525.0
2022-01-19 10:20:00,75.81,75.89,75.58,75.66,203166.0,68.4979,68.5702,68.2901,68.3624,203166.0
2022-01-19 10:25:00,75.67,75.7,75.48,75.49,205931.0,68.3714,68.3985,68.1998,68.2088,205931.0
2022-01-19 10:30:00,75.49,75.53,75.09,75.12,339278.0,68.2088,68.2449,67.8474,67.8745,339278.0
2022-01-19 10:35:00,75.13,75.42,75.12,75.39,152153.0,67.8835,68.1455,67.8745,68.1184,152153.0
2022-01-19 10:40:00,75.39,75.54,75.3,75.54,141343.0,68.1184,68.254,68.0371,68.254,141343.0
2022-01-19 10:45:00,75.54,75.7,75.54,75.62,115140.0,68.254,68.3985,68.254,68.3262,115140.0
2022-01-19 10:50:00,75.62,75.87,75.61,75.81,218124.0,68.3262,68.5521,68.3172,68.4979,218124.0
2022-01-19 10:55:00,75.81,76.0,75.77,75.9,163412.0,68.4979,68.6696,68.4618,68.5792,163412.0
2022-01-19 11:00:00,75.89,75.96,75.8,75.89,175383.0,68.5702,68.6335,68.4889,68.5702,175383.0
2022-01-19 11:05:00,75.89,76.0,75.81,75.92,167653.0,68.5702,68.6696,68.4979,68.5973,167653.0
2022-01-19 11:10:00,75.91,75.97,75.86,75.89,107979.0,68.5883,68.6425,68.5431,68.5702,107979.0
2022-01-19 11:15:00,75.9,76.02,75.75,75.79,98720.0,68.5792,68.6877,68.4437,68.4799,98720.0
2022-01-19 11:20:00,75.79,75.87,75.7,75.72,73529.0,68.4799,68.5521,68.3985,68.4166,73529.0
2022-01-19 11:25:00,75.73,75.89,75.65,75.81,145493.0,68.4256,68.5702,68.3534,68.4979,145493.0
2022-01-19 11:30:00,75.81,75.91,75.67,75.71,143660.0,68.4979,68.5883,68.3714,68.4076,143660.0
2022-01-19 11:35:00,75.72,75.79,75.65,75.75,108382.0,68.4166,68.4799,68.3534,68.4437,108382.0
2022-01-19 11:40:00,75.74,75.74,75.63,75.7,106445.0,68.4347,68.4347,68.3353,68.3985,106445.0
2022-01-19 11:45:00,75.7,75.89,75.66,75.88,140454.0,68.3985,68.5702,68.3624,68.5612,140454.0
2022-01-19 11:50:00,75.88,76.07,75.83,76.04,90782.0,68.5612,68.7328,68.516,68.7057,90782.0
2022-01-19 11:55:00,76.03,76.06,75.97,76.01,91886.0,68.6967,68.7238,68.6425,68.6786,91886.0
2022-01-19 12:00:00,76.0,76.11,75.94,75.95,156796.0,68.6696,68.769,68.6154,68.6244,156796.0
2022-01-19 12:05:00,75.95,76.0,75.92,75.95,68988.0,68.6244,68.6696,68.5973,68.6244,68988.0
2022-01-19 12:10:00,75.95,76.0,75.89,75.97,86873.0,68.6244,68.6696,68.5702,68.6425,86873.0
2022-01-19 12:15:00,75.98,76.0,75.78,75.8,138764.0,68.6515,68.6696,68.4708,68.4889,138764.0
2022-01-19 12:20:00,75.8,75.82,75.7,75.81,137964.0,68.4889,68.507,68.3985,68.4979,137964.0
2022-01-19 12:25:00,75.8,75.88,75.76,75.83,80414.0,68.4889,68.5612,68.4527,68.516,80414.0
2022-01-19 12:30:00,75.84,75.86,75.65,75.65,72510.0,68.525,68.5431,68.3534,68.3534,72510.0
2022-01-19 12:35:00,75.66,75.7,75.6,75.61,56944.0,68.3624,68.3985,68.3082,68.3172,56944.0
2022-01-19 12:40:00,75.61,75.66,75.52,75.59,60539.0,68.3172,68.3624,68.2359,68.2991,60539.0
2022-01-19 12:45:00,75.59,75.67,75.56,75.64,92200.0,68.2991,68.3714,68.272,68.3443,92200.0
2022-01-19 12:50:00,75.65,75.7,75.56,75.56,53983.0,68.3534,68.3985,68.272,68.272,53983.0
2022-01-19 12:55:00,75.56,75.73,75.54,75.7,66267.0,68.272,68.4256,68.254,68.3985,66267.0
2022-01-19 13:00:00,75.7,75.71,75.52,75.65,126209.0,68.3985,68.4076,68.2359,68.3534,126209.0
2022-01-19 13:05:00,75.65,75.65,75.55,75.62,82616.0,68.3534,68.3534,68.263,68.3262,82616.0
2022-01-19 13:10:00,75.62,75.68,75.6,75.66,62759.0,68.3262,68.3805,68.3082,68.3624,62759.0
2022-01-19 13:15:00,75.67,75.84,75.64,75.8,194663.0,68.3714,68.525,68.3443,68.4889,194663.0
2022-01-19 13:20:00,75.8,75.8,75.71,75.75,121162.0,68.4889,68.4889,68.4076,68.4437,121162.0
2022-01-19 13:25:00,75.76,75.81,75.73,75.76,164014.0,68.4527,68.4979,68.4256,68.4527,164014.0
2022-01-19 13:30:00,75.75,75.86,75.69,75.83,148144.0,68.4437,68.5431,68.3895,68.516,148144.0
2022-01-19 13:35:00,75.83,75.86,75.72,75.78,87395.0,68.516,68.5431,68.4166,68.4708,87395.0
2022-01-19 13:40:00,75.78,75.8,75.67,75.69,84132.0,68.4708,68.4889,68.3714,68.3895,84132.0
2022-01-19 13:45:00,75.69,75.71,75.62,75.63,86514.0,68.3895,68.4076,68.3262,68.3353,86514.0
2022-01-19 13:50:00,75.62,75.68,75.57,75.67,82959.0,68.3262,68.3805,68.2811,68.3714,82959.0
2022-01-19 13:55:00,75.67,75.72,75.53,75.56,86997.0,68.3714,68.4166,68.2449,68.272,86997.0
2022-01-19 14:00:00,75.56,75.59,75.47,75.5,158125.0,68.272,68.2991,68.1907,68.2178,158125.0
2022-01-19 14:05:00,75.5,75.51,75.36,75.4,152583.0,68.2178,68.2269,68.0913,68.1275,152583.0
2022-01-19 14:10:00,75.41,75.45,75.37,75.39,66154.0,68.1365,68.1726,68.1004,68.1184,66154.0
2022-01-19 14:15:00,75.39,75.44,75.36,75.39,63877.0,68.1184,68.1636,68.0913,68.1184,63877.0
2022-01-19 14:20:00,75.39,75.42,75.32,75.39,91677.0,68.1184,68.1455,68.0552,68.1184,91677.0
2022-01-19 14:25:00,75.39,75.45,75.36,75.37,74036.0,68.1184,68.1726,68.0913,68.1004,74036.0
2022-01-19 14:30:00,75.37,75.39,75.27,75.31,72412.0,68.1004,68.1184,68.01,68.0461,72412.0
2022-01-19 14:35:00,75.31,75.38,75.3,75.34,71307.0,68.0461,68.1094,68.0371,68.0733,71307.0
2022-01-19 14:40:00,75.35,75.48,75.31,75.45,146842.0,68.0823,68.1998,68.0461,68.1726,146842.0
2022-01-19 14:45:00,75.45,75.46,75.33,75.39,50119.0,68.1726,68.1817,68.0642,68.1184,50119.0
2022-01-19 14:50:00,75.39,75.48,75.34,75.47,50997.0,68.1184,68.1998,68.0733,68.1907,50997.0
2022-01-19 14:55:00,75.47,75.59,75.46,75.53,154166.0,68.1907,68.2991,68.1817,68.2449,154166.0
2022-01-19 15:00:00,75.53,75.57,75.51,75.55,56558.0,68.2449,68.2811,68.2269,68.263,56558.0
2022-01-19 15:05:00,75.56,75.67,75.55,75.59,97706.0,68.272,68.3714,68.263,68.2991,97706.0
2022-01-19 15:10:00,75.58,75.68,75.55,75.64,57879.0,68.2901,68.3805,68.263,68.3443,57879.0
2022-01-19 15:15:00,75.64,75.67,75.47,75.53,135681.0,68.3443,68.3714,68.1907,68.2449,135681.0
2022-01-19 15:20:00,75.52,75.54,75.45,75.46,143628.0,68.2359,68.254,68.1726,68.1817,143628.0
2022-01-19 15:25:00,75.47,75.54,75.44,75.46,99525.0,68.1907,68.254,68.1636,68.1817,99525.0
2022-01-19 15:30:00,75.46,75.47,75.27,75.29,244884.0,68.1817,68.1907,68.01,68.0281,244884.0
2022-01-19 15:35:00,75.29,75.32,75.22,75.3,191617.0,68.0281,68.0552,67.9648,68.0371,191617.0
2022-01-19 15:40:00,75.28,75.32,75.23,75.31,242925.0,68.019,68.0552,67.9739,68.0461,242925.0
2022-01-19 15:45:00,75.3,75.32,75.17,75.26,449825.0,68.0371,68.0552,67.9197,68.001,449825.0
2022-01-19 15:50:00,75.26,75.27,75.01,75.05,636476.0,68.001,68.01,67.7751,67.8112,636476.0
2022-01-19 15:55:00,75.05,75.05,74.96,75.0,612214.0,67.8112,67.8112,67.7299,67.766,612214.0
2022-01-20 09:30:00,75.02,75.71,74.98,75.28,399733.0,67.7841,68.4076,67.748,68.019,399733.0
2022-01-20 09:35:00,75.28,75.3,74.41,74.42,376323.0,68.019,68.0371,67.233,67.242,376323.0
2022-01-20 09:40:00,74.42,74.69,74.32,74.4,399978.0,67.242,67.4859,67.1516,67.2239,399978.0
2022-01-20 09:45:00,74.4,74.73,74.35,74.6,381447.0,67.2239,67.5221,67.1787,67.4046,381447.0
2022-01-20 09:50:00,74.58,75.09,74.51,74.98,292577.0,67.3866,67.8474,67.3233,67.748,292577.0
2022-01-20 09:55:00,74.98,75.28,74.87,75.23,153055.0,67.748,68.019,67.6486,67.9739,153055.0
2022-01-20 10:00:00,75.24,75.31,75.06,75.12,179733.0,67.9829,68.0461,67.8203,67.8745,179733.0
2022-01-20 10:05:00,75.14,75.34,75.1,75.19,163999.0,67.8925,68.0733,67.8564,67.9377,163999.0
2022-01-20 10:10:00,75.19,75.29,74.93,75.13,191526.0,67.9377,68.0281,67.7028,67.8835,191526.0
2022-01-20 10:15:00,75.14,75.35,75.13,75.2,123443.0,67.8925,68.0823,67.8835,67.9468,123443.0
2022-01-20 10:20:00,75.21,75.39,75.13,75.17,78870.0,67.9558,68.1184,67.8835,67.9197,78870.0
2022-01-20 10:25:00,75.19,75.25,75.01,75.19,65214.0,67.9377,67.9919,67.7751,67.9377,65214.0
2022-01-20 10:30:00,75.19,75.44,75.19,75.42,134489.0,67.9377,68.1636,67.9377,68.1455,134489.0
2022-01-20 10:35:00,75.42,75.65,75.42,75.65,108257.0,68.1455,68.3534,68.1455,68.3534,108257.0
2022-01-20 10:40:00,75.66,75.72,75.58,75.61,132111.0,68.3624,68.4166,68.2901,68.3172,132111.0
2022-01-20 10:45:00,75.62,75.79,75.62,75.79,146950.0,68.3262,68.4799,68.3262,68.4799,146950.0
2022-01-20 10:50:00,75.79,75.81,75.65,75.76,111628.0,68.4799,68.4979,68.3534,68.4527,111628.0
2022-01-20 10:55:00,75.75,75.89,75.69,75.87,107015.0,68.4437,68.5702,68.3895,68.5521,107015.0
2022-01-20 11:00:00,75.87,75.97,75.83,75.86,167230.0,68.5521,68.6425,68.516,68.5431,167230.0
2022-01-20 11:05:00,75.86,75.88,75.72,75.77,122275.0,68.5431,68.5612,68.4166,68.4618,122275.0
2022-01-20 11:10:00,75.77,75.77,75.55,75.61,148193.0,68.4618,68.4618,68.263,68.3172,148193.0
2022-01-20 11:15:00,75.6,75.61,75.5,75.52,180496.0,68.3082,68.3172,68.2178,68.2359,180496.0
2022-01-20 11:20:00,75.52,75.57,75.39,75.55,236070.0,68.2359,68.2811,68.1184,68.263,236070.0
2022-01-20 11:25:00,75.55,75.55,75.4,75.44,163720.0,68.263,68.263,68.1275,68.1636,163720.0
2022-01-20 11:30:00,75.44,75.51,75.28,75.51,246963.0,68.1636,68.2269,68.019,68.2269,246963.0
2022-01-20 11:35:00,75.52,75.69,75.49,75.67,130235.0,68.2359,68.3895,68.2088,68.3714,130235.0
2022-01-20 11:40:00,75.68,75.68,75.37,75.38,119373.0,68.3805,68.3805,68.1004,68.1094,119373.0
2022-01-20 11:45:00,75.38,75.46,75.35,75.35,114327.0,68.1094,68.1817,68.0823,68.0823,114327.0
2022-01-20 11:50:00,75.34,75.36,75.1,75.14,132215.0,68.0733,68.0913,67.8564,67.8925,132215.0
2022-01-20 11:55:00,75.14,75.24,75.05,75.11,143290.0,67.8925,67.9829,67.8112,67.8654,143290.0
2022-01-20 12:00:00,75.11,75.25,75.1,75.21,94844.0,67.8654,67.9919,67.8564,67.9558,94844.0
2022-01-20 12:05:00,75.2,75.21,75.1,75.1,157035.0,67.9468,67.9558,67.8564,67.8564,157035.0
2022-01-20 12:10:00,75.09,75.17,75.07,75.16,152587.0,67.8474,67.9197,67.8293,67.9106,152587.0
2022-01-20 12:15:00,75.17,75.2,75.08,75.09,74903.0,67.9197,67.9468,67.8383,67.8474,74903.0
2022-01-20 12:20:00,75.08,75.17,75.03,75.13,102436.0,67.8383,67.9197,67.7932,67.8835,102436.0
2022-01-20 12:25:00,75.13,75.18,75.11,75.17,62027.0,67.8835,67.9287,67.8654,67.9197,62027.0
2022-01-20 12:30:00,75.16,75.24,75.09,75.14,105984.0,67.9106,67.9829,67.8474,67.8925,105984.0
2022-01-20 12:35:00,75.13,75.14,75.0,75.05,86981.0,67.8835,67.8925,67.766,67.8112,86981.0
2022-01-20 12:40:00,75.06,75.19,75.05,75.09,74165.0,67.8203,67.9377,67.8112,67.8474,74165.0
2022-01-20 12:45:00,75.09,75.09,75.03,75.07,62941.0,67.8474,67.8474,67.7932,67.8293,62941.0
2022-01-20 12:50:00,75.06,75.07,74.87,74.87,94278.0,67.8203,67.8293,67.6486,67.6486,94278.0
2022-01-20 12:55:00,74.87,75.01,74.84,74.97,129021.0,67.6486,67.7751,67.6215,67.7389,129021.0
2022-01-20 13:00:00,74.96,75.08,74.93,75.01,104676.0,67.7299,67.8383,67.7028,67.7751,104676.0
2022-01-20 13:05:00,75.0,75.0,74.85,74.89,96385.0,67.766,67.766,67.6305,67.6667,96385.0
2022-01-20 13:10:00,74.89,74.95,74.84,74.9,73608.0,67.6667,67.7209,67.6215,67.6757,73608.0
2022-01-20 13:15:00,74.9,74.91,74.8,74.88,122525.0,67.6757,67.6847,67.5853,67.6576,122525.0
2022-01-20 13:20:00,74.87,74.92,74.79,74.79,58263.0,67.6486,67.6938,67.5763,67.5763,58263.0
2022-01-20 13:25:00,74.79,74.88,74.78,74.78,90056.0,67.5763,67.6576,67.5673,67.5673,90056.0
2022-01-20 13:30:00,74.79,74.84,74.74,74.83,95426.0,67.5763,67.6215,67.5311,67.6124,95426.0
2022-01-20 13:35:00,74.83,74.9,74.77,74.9,77237.0,67.6124,67.6757,67.5582,67.6757,77237.0
2022-01-20 13:40:00,74.89,74.93,74.84,74.84,83133.0,67.6667,67.7028,67.6215,67.6215,83133.0
2022-01-20 13:45:00,74.84,74.84,74.71,74.77,56690.0,67.6215,67.6215,67.504,67.5582,56690.0
2022-01-20 13:50:00,74.77,74.85,74.76,74.82,77475.0,67.5582,67.6305,67.5492,67.6034,77475.0
2022-01-20 13:55:00,74.81,74.81,74.7,74.7,111541.0,67.5944,67.5944,67.495,67.495,111541.0
2022-01-20 14:00:00,74.71,74.91,74.71,74.9,109892.0,67.504,67.6847,67.504,67.6757,109892.0
2022-01-20 14:05:00,74.91,74.92,74.76,74.78,56733.0,67.6847,67.6938,67.5492,67.5673,56733.0
2022-01-20 14:10:00,74.78,74.79,74.53,74.54,118283.0,67.5673,67.5763,67.3414,67.3504,118283.0
2022-01-20 14:15:00,74.54,74.58,74.46,74.49,119520.0,67.3504,67.3866,67.2781,67.3052,119520.0
2022-01-20 14:20:00,74.49,74.55,74.42,74.52,125269.0,67.3052,67.3595,67.242,67.3323,125269.0
2022-01-20 14:25:00,74.52,74.55,74.4,74.41,211621.0,67.3323,67.3595,67.2239,67.233,211621.0
2022-01-20 14:30:00,74.41,74.42,74.22,74.24,368707.0,67.233,67.242,67.0613,67.0794,368707.0
2022-01-20 14:35:00,74.25,74.29,74.11,74.17,120975.0,67.0884,67.1245,66.9619,67.0161,120975.0
2022-01-20 14:40:00,74.17,74.2,74.09,74.15,187713.0,67.0161,67.0432,66.9438,66.998,187713.0
2022-01-20 14:45:00,74.15,74.33,74.15,74.31,177858.0,66.998,67.1607,66.998,67.1426,177858.0
2022-01-20 14:50:00,74.3,74.33,74.14,74.15,208502.0,67.1336,67.1607,66.989,66.998,208502.0
2022-01-20 14:55:00,74.15,74.2,74.08,74.13,206577.0,66.998,67.0432,66.9348,66.98,206577.0
2022-01-20 15:00:00,74.15,74.21,73.97,73.98,264073.0,66.998,67.0522,66.8354,66.8444,264073.0
2022-01-20 15:05:00,73.98,74.01,73.83,73.86,212436.0,66.8444,66.8715,66.7089,66.736,212436.0
2022-01-20 15:10:00,73.86,73.94,73.78,73.8,334036.0,66.736,66.8083,66.6637,66.6818,334036.0
2022-01-20 15:15:00,73.8,73.97,73.76,73.94,269097.0,66.6818,66.8354,66.6457,66.8083,269097.0
2022-01-20 15:20:00,73.93,73.94,73.71,73.77,201551.0,66.7993,66.8083,66.6005,66.6547,201551.0
2022-01-20 15:25:00,73.77,73.88,73.66,73.79,325663.0,66.6547,66.7541,66.5553,66.6728,325663.0
2022-01-20 15:30:00,73.78,73.79,73.6,73.62,260661.0,66.6637,66.6728,66.5011,66.5192,260661.0
2022-01-20 15:35:00,73.62,73.64,73.45,73.55,429156.0,66.5192,66.5372,66.3656,66.4559,429156.0
2022-01-20 15:40:00,73.56,73.58,73.31,73.32,550401.0,66.4649,66.483,66.2391,66.2481,550401.0
2022-01-20 15:45:00,73.31,73.38,73.23,73.24,475873.0,66.2391,66.3023,66.1668,66.1758,475873.0
2022-01-20 15:50:00,73.23,73.31,72.95,72.96,511245.0,66.1668,66.2391,65.9138,65.9228,511245.0
2022-01-20 15:55:00,72.96,73.09,72.82,73.04,976580.0,65.9228,66.0403,65.7963,65.9951,976580.0
2022-01-21 09:30:00,72.55,72.87,72.01,72.54,650323.0,65.5524,65.8415,65.0644,65.5433,650323.0
2022-01-21 09:35:00,72.55,72.69,72.08,72.13,329587.0,65.5524,65.6789,65.1277,65.1729,329587.0
2022-01-21 09:40:00,72.14,72.31,71.96,72.05,263980.0,65.1819,65.3355,65.0193,65.1006,263980.0
2022-01-21 09:45:00,72.05,72.56,71.99,72.53,427897.0,65.1006,65.5614,65.0464,65.5343,427897.0
2022-01-21 09:50:00,72.53,72.57,72.04,72.05,239100.0,65.5343,65.5704,65.0915,65.1006,239100.0
2022-01-21 09:55:00,72.04,72.19,71.87,72.02,222155.0,65.0915,65.2271,64.9379,65.0735,222155.0
2022-01-21 10:00:00,72.02,72.13,71.8,71.99,239755.0,65.0735,65.1729,64.8747,65.0464,239755.0
2022-01-21 10:05:00,72.0,72.28,72.0,72.09,165588.0,65.0554,65.3084,65.0554,65.1367,165588.0
2022-01-21 10:10:00,72.08,72.09,71.91,72.03,219998.0,65.1277,65.1367,64.9741,65.0825,219998.0
2022-01-21 10:15:00,72.02,72.18,71.89,71.97,193479.0,65.0735,65.218,64.956,65.0283,193479.0
2022-01-21 10:20:00,71.97,72.18,71.75,72.14,215039.0,65.0283,65.218,64.8295,65.1819,215039.0
2022-01-21 10:25:00,72.11,72.44,72.04,72.11,556205.0,65.1548,65.453,65.0915,65.1548,556205.0
2022-01-21 10:30:00,72.11,72.59,72.04,72.53,501437.0,65.1548,65.5885,65.0915,65.5343,501437.0
2022-01-21 10:35:00,72.53,72.85,72.49,72.68,150443.0,65.5343,65.8234,65.4981,65.6698,150443.0
2022-01-21 10:40:00,72.68,72.8,72.55,72.7,284522.0,65.6698,65.7782,65.5524,65.6879,284522.0
2022-01-21 10:45:00,72.7,73.0,72.59,73.0,173381.0,65.6879,65.959,65.5885,65.959,173381.0
2022-01-21 10:50:00,73.0,73.32,73.0,73.15,423029.0,65.959,66.2481,65.959,66.0945,423029.0
2022-01-21 10:55:00,73.13,73.2,72.97,73.1,173437.0,66.0764,66.1397,65.9318,66.0493,173437.0
2022-01-21 11:00:00,73.11,73.15,72.95,73.0,159036.0,66.0583,66.0945,65.9138,65.959,159036.0
2022-01-21 11:05:00,72.99,73.33,72.98,73.31,242200.0,65.9499,66.2571,65.9409,66.2391,242200.0
2022-01-21 11:10:00,73.31,73.31,73.08,73.2,246958.0,66.2391,66.2391,66.0312,66.1397,246958.0
2022-01-21 11:15:00,73.2,73.27,73.09,73.25,178834.0,66.1397,66.2029,66.0403,66.1848,178834.0
2022-01-21 11:20:00,73.26,73.53,73.21,73.45,172916.0,66.1939,66.4378,66.1487,66.3656,172916.0
2022-01-21 11:25:00,73.44,73.45,73.3,73.35,126398.0,66.3565,66.3656,66.23,66.2752,126398.0
2022-01-21 11:30:00,73.34,73.35,73.11,73.22,161161.0,66.2662,66.2752,66.0583,66.1577,161161.0
2022-01-21 11:35:00,73.21,73.26,72.97,72.97,140719.0,66.1487,66.1939,65.9318,65.9318,140719.0
2022-01-21 11:40:00,72.98,73.03,72.79,72.82,142155.0,65.9409,65.9861,65.7692,65.7963,142155.0
2022-01-21 11:45:00,72.81,72.87,72.63,72.75,186241.0,65.7873,65.8415,65.6246,65.7331,186241.0
2022-01-21 11:50:00,72.75,72.86,72.66,72.7,136472.0,65.7331,65.8325,65.6517,65.6879,136472.0
2022-01-21 11:55:00,72.69,72.75,72.63,72.72,107300.0,65.6789,65.7331,65.6246,65.706,107300.0
2022-01-21 12:00:00,72.71,72.71,72.37,72.43,163310.0,65.6969,65.6969,65.3897,65.4439,163310.0
2022-01-21 12:05:00,72.44,72.6,72.43,72.48,133101.0,65.453,65.5975,65.4439,65.4891,133101.0
2022-01-21 12:10:00,72.48,72.49,72.31,72.44,179085.0,65.4891,65.4981,65.3355,65.453,179085.0
2022-01-21 12:15:00,72.44,72.54,72.39,72.43,160730.0,65.453,65.5433,65.4078,65.4439,160730.0
2022-01-21 12:20:00,72.42,72.46,72.29,72.44,106708.0,65.4349,65.471,65.3174,65.453,106708.0
2022-01-21 12:25:00,72.43,72.55,72.41,72.48,98905.0,65.4439,65.5524,65.4259,65.4891,98905.0
2022-01-21 12:30:00,72.48,72.52,72.41,72.5,139280.0,65.4891,65.5253,65.4259,65.5072,139280.0
2022-01-21 12:35:00,72.51,72.61,72.32,72.44,148668.0,65.5162,65.6066,65.3445,65.453,148668.0
2022-01-21 12:40:00,72.44,72.5,72.31,72.32,155872.0,65.453,65.5072,65.3355,65.3445,155872.0
2022-01-21 12:45:00,72.32,72.37,72.15,72.16,126921.0,65.3445,65.3897,65.1909,65.2,126921.0
2022-01-21 12:50:00,72.17,72.22,72.13,72.16,105791.0,65.209,65.2542,65.1729,65.2,105791.0
2022-01-21 12:55:00,72.16,72.33,72.12,72.25,105446.0,65.2,65.3536,65.1638,65.2813,105446.0
2022-01-21 13:00:00,72.25,72.33,72.21,72.25,80288.0,65.2813,65.3536,65.2452,65.2813,80288.0
2022-01-21 13:05:00,72.26,72.34,72.23,72.27,173369.0,65.2903,65.3626,65.2632,65.2994,173369.0
2022-01-21 13:10:00,72.28,72.5,72.28,72.49,181254.0,65.3084,65.5072,65.3084,65.4981,181254.0
2022-01-21 13:15:00,72.49,72.51,72.24,72.28,87670.0,65.4981,65.5162,65.2723,65.3084,87670.0
2022-01-21 13:20:00,72.27,72.27,72.13,72.19,107615.0,65.2994,65.2994,65.1729,65.2271,107615.0
2022-01-21 13:25:00,72.18,72.31,72.12,72.22,89062.0,65.218,65.3355,65.1638,65.2542,89062.0
2022-01-21 13:30:00,72.22,72.33,72.2,72.27,102906.0,65.2542,65.3536,65.2361,65.2994,102906.0
2022-01-21 13:35:00,72.27,72.42,72.21,72.34,106823.0,65.2994,65.4349,65.2452,65.3626,106823.0
2022-01-21 13:40:00,72.34,72.43,72.31,72.35,99609.0,65.3626,65.4439,65.3355,65.3716,99609.0
2022-01-21 13:45:00,72.34,72.38,72.15,72.3,113833.0,65.3626,65.3988,65.1909,65.3265,113833.0
2022-01-21 13:50:00,72.29,72.4,72.21,72.25,139956.0,65.3174,65.4168,65.2452,65.2813,139956.0
2022-01-21 13:55:00,72.25,72.26,72.0,72.09,209363.0,65.2813,65.2903,65.0554,65.1367,209363.0
2022-01-21 14:00:00,72.1,72.17,72.05,72.11,147901.0,65.1458,65.209,65.1006,65.1548,147901.0
2022-01-21 14:05:00,72.12,72.23,72.07,72.08,129097.0,65.1638,65.2632,65.1187,65.1277,129097.0
2022-01-21 14:10:00,72.08,72.16,72.04,72.12,101014.0,65.1277,65.2,65.0915,65.1638,101014.0
2022-01-21 14:15:00,72.11,72.24,72.1,72.15,103343.0,65.1548,65.2723,65.1458,65.1909,103343.0
2022-01-21 14:20:00,72.17,72.39,72.13,72.38,123633.0,65.209,65.4078,65.1729,65.3988,123633.0
2022-01-21 14:25:00,72.37,72.37,72.12,72.17,137622.0,65.3897,65.3897,65.1638,65.209,137622.0
2022-01-21 14:30:00,72.16,72.24,72.14,72.19,93083.0,65.2,65.2723,65.1819,65.2271,93083.0
2022-01-21 14:35:00,72.18,72.25,72.07,72.22,171087.0,65.218,65.2813,65.1187,65.2542,171087.0
2022-01-21 14:40:00,72.22,72.26,72.11,72.12,137525.0,65.2542,65.2903,65.1548,65.1638,137525.0
2022-01-21 14:45:00,72.13,72.19,72.04,72.1,116457.0,65.1729,65.2271,65.0915,65.1458,116457.0
2022-01-21 14:50:00,72.09,72.1,71.95,71.97,130211.0,65.1367,65.1458,65.0102,65.0283,130211.0
2022-01-21 14:55:00,71.97,72.0,71.77,71.79,147988.0,65.0283,65.0554,64.8476,64.8657,147988.0
2022-01-21 15:00:00,71.78,71.89,71.74,71.8,183802.0,64.8566,64.956,64.8205,64.8747,183802.0
2022-01-21 15:05:00,71.79,71.84,71.59,71.67,162154.0,64.8657,64.9108,64.685,64.7572,162154.0
2022-01-21 15:10:00,71.66,71.66,71.52,71.62,322397.0,64.7482,64.7482,64.6217,64.7121,322397.0
2022-01-21 15:15:00,71.62,71.89,71.52,71.87,440422.0,64.7121,64.956,64.6217,64.9379,440422.0
2022-01-21 15:20:00,71.86,71.86,71.66,71.67,177559.0,64.9289,64.9289,64.7482,64.7572,177559.0
2022-01-21 15:25:00,71.67,71.68,71.44,71.52,246186.0,64.7572,64.7663,64.5494,64.6217,246186.0
2022-01-21 15:30:00,71.5,71.72,71.5,71.64,341110.0,64.6036,64.8024,64.6036,64.7301,341110.0
2022-01-21 15:35:00,71.63,71.86,71.61,71.84,231358.0,64.7211,64.9289,64.703,64.9108,231358.0
2022-01-21 15:40:00,71.84,72.1,71.84,71.93,307768.0,64.9108,65.1458,64.9108,64.9922,307768.0
2022-01-21 15:45:00,71.92,72.1,71.77,72.03,365379.0,64.9831,65.1458,64.8476,65.0825,365379.0
2022-01-21 15:50:00,72.02,72.02,71.5,71.53,403464.0,65.0735,65.0735,64.6036,64.6307,403464.0
2022-01-21 15:55:00,71.53,71.75,71.48,71.6,602193.0,64.6307,64.8295,64.5856,64.694,602193.0
2022-01-24 09:30:00,70.41,70.86,70.26,70.5,478327.0,63.6188,64.0254,63.4832,63.7001,478327.0
2022-01-24 09:35:00,70.49,70.87,70.3,70.69,290444.0,63.6911,64.0344,63.5194,63.8718,290444.0
2022-01-24 09:40:00,70.69,71.06,70.51,70.55,288725.0,63.8718,64.2061,63.7091,63.7453,288725.0
2022-01-24 09:45:00,70.54,70.54,70.14,70.14,264566.0,63.7362,63.7362,63.3748,63.3748,264566.0
2022-01-24 09:50:00,70.13,70.33,69.99,70.04,289366.0,63.3658,63.5465,63.2393,63.2845,289366.0
2022-01-24 09:55:00,70.03,70.45,70.0,70.12,132739.0,63.2754,63.6549,63.2483,63.3567,132739.0
2022-01-24 10:00:00,70.12,70.34,69.83,69.86,180878.0,63.3567,63.5555,63.0947,63.1218,180878.0
2022-01-24 10:05:00,69.86,70.09,69.8,69.86,207641.0,63.1218,63.3296,63.0676,63.1218,207641.0
2022-01-24 10:10:00,69.84,69.97,69.63,69.92,276284.0,63.1037,63.2212,62.914,63.176,276284.0
2022-01-24 10:15:00,69.93,69.97,69.72,69.83,151821.0,63.1851,63.2212,62.9953,63.0947,151821.0
2022-01-24 10:20:00,69.82,70.44,69.81,70.44,181128.0,63.0857,63.6459,63.0766,63.6459,181128.0
2022-01-24 10:25:00,70.44,70.62,70.4,70.43,206208.0,63.6459,63.8085,63.6097,63.6368,206208.0
2022-01-24 10:30:00,70.43,70.83,70.41,70.73,178364.0,63.6368,63.9983,63.6188,63.9079,178364.0
2022-01-24 10:35:00,70.72,70.91,70.6,70.87,214422.0,63.8989,64.0705,63.7904,64.0344,214422.0
2022-01-24 10:40:00,70.86,70.97,70.74,70.95,205040.0,64.0254,64.1248,63.9169,64.1067,205040.0
2022-01-24 10:45:00,70.95,70.97,70.47,70.62,269183.0,64.1067,64.1248,63.673,63.8085,269183.0
2022-01-24 10:50:00,70.61,70.94,70.51,70.94,229561.0,63.7995,64.0976,63.7091,64.0976,229561.0
2022-01-24 10:55:00,70.93,70.94,70.56,70.61,204880.0,64.0886,64.0976,63.7543,63.7995,204880.0
2022-01-24 11:00:00,70.6,70.89,70.56,70.79,261609.0,63.7904,64.0525,63.7543,63.9621,261609.0
2022-01-24 11:05:00,70.78,70.78,70.57,70.69,212451.0,63.9531,63.9531,63.7633,63.8718,212451.0
2022-01-24 11:10:00,70.7,70.72,70.34,70.38,118655.0,63.8808,63.8989,63.5555,63.5917,118655.0
2022-01-24 11:15:00,70.39,70.59,70.36,70.54,123053.0,63.6007,63.7814,63.5736,63.7362,123053.0
2022-01-24 11:20:00,70.53,70.81,70.53,70.67,117373.0,63.7272,63.9802,63.7272,63.8537,117373.0
2022-01-24 11:25:00,70.67,70.84,70.53,70.84,129267.0,63.8537,64.0073,63.7272,64.0073,129267.0
2022-01-24 11:30:00,70.84,70.98,70.81,70.92,178189.0,64.0073,64.1338,63.9802,64.0796,178189.0
2022-01-24 11:35:00,70.92,70.96,70.62,70.7,157700.0,64.0796,64.1157,63.8085,63.8808,157700.0
2022-01-24 11:40:00,70.69,70.72,70.43,70.47,127653.0,63.8718,63.8989,63.6368,63.673,127653.0
2022-01-24 11:45:00,70.48,70.58,70.13,70.13,104118.0,63.682,63.7724,63.3658,63.3658,104118.0
2022-01-24 11:50:00,70.13,70.58,70.13,70.58,151615.0,63.3658,63.7724,63.3658,63.7724,151615.0
2022-01-24 11:55:00,70.59,70.73,70.58,70.72,139418.0,63.7814,63.9079,63.7724,63.8989,139418.0
2022-01-24 12:00:00,70.72,70.74,70.49,70.49,131038.0,63.8989,63.9169,63.6911,63.6911,131038.0
2022-01-24 12:05:00,70.52,70.7,70.48,70.55,97275.0,63.7182,63.8808,63.682,63.7453,97275.0
2022-01-24 12:10:00,70.56,70.68,70.41,70.46,149252.0,63.7543,63.8627,63.6188,63.6639,149252.0
2022-01-24 12:15:00,70.45,70.45,70.1,70.19,301168.0,63.6549,63.6549,63.3387,63.42,301168.0
2022-01-24 12:20:00,70.18,70.39,70.07,70.12,99445.0,63.411,63.6007,63.3116,63.3567,99445.0
2022-01-24 12:25:00,70.13,70.15,69.9,70.12,112020.0,63.3658,63.3838,63.158,63.3567,112020.0
2022-01-24 12:30:00,70.11,70.18,69.99,70.08,125087.0,63.3477,63.411,63.2393,63.3206,125087.0
2022-01-24 12:35:00,70.08,70.08,69.84,69.97,226514.0,63.3206,63.3206,63.1037,63.2212,226514.0
2022-01-24 12:40:00,69.96,70.2,69.87,70.08,176056.0,63.2122,63.429,63.1309,63.3206,176056.0
2022-01-24 12:45:00,70.08,70.2,70.02,70.15,138708.0,63.3206,63.429,63.2664,63.3838,138708.0
2022-01-24 12:50:00,70.16,70.46,70.05,70.44,241834.0,63.3929,63.6639,63.2935,63.6459,241834.0
2022-01-24 12:55:00,70.45,70.52,70.37,70.42,145079.0,63.6549,63.7182,63.5826,63.6278,145079.0
2022-01-24 13:00:00,70.4,70.5,70.34,70.5,160764.0,63.6097,63.7001,63.5555,63.7001,160764.0
2022-01-24 13:05:00,70.48,70.74,70.42,70.67,148327.0,63.682,63.9169,63.6278,63.8537,148327.0
2022-01-24 13:10:00,70.67,70.75,70.58,70.74,72308.0,63.8537,63.926,63.7724,63.9169,72308.0
2022-01-24 13:15:00,70.73,70.93,70.7,70.91,139446.0,63.9079,64.0886,63.8808,64.0705,139446.0
2022-01-24 13:20:00,70.9,70.96,70.59,70.62,111883.0,64.0615,64.1157,63.7814,63.8085,111883.0
2022-01-24 13:25:00,70.61,70.74,70.41,70.46,169546.0,63.7995,63.9169,63.6188,63.6639,169546.0
2022-01-24 13:30:00,70.45,70.81,70.43,70.8,174034.0,63.6549,63.9802,63.6368,63.9712,174034.0
2022-01-24 13:35:00,70.81,70.81,70.54,70.76,110688.0,63.9802,63.9802,63.7362,63.935,110688.0
2022-01-24 13:40:00,70.76,70.78,70.54,70.59,94268.0,63.935,63.9531,63.7362,63.7814,94268.0
2022-01-24 13:45:00,70.58,70.93,70.58,70.93,132311.0,63.7724,64.0886,63.7724,64.0886,132311.0
2022-01-24 13:50:00,70.94,71.0,70.82,70.95,118607.0,64.0976,64.1519,63.9892,64.1067,118607.0
2022-01-24 13:55:00,70.95,71.24,70.95,71.23,95076.0,64.1067,64.3687,64.1067,64.3597,95076.0
2022-01-24 14:00:00,71.24,71.51,71.21,71.33,188625.0,64.3687,64.6127,64.3416,64.45,188625.0
2022-01-24 14:05:00,71.33,71.51,71.29,71.43,89545.0,64.45,64.6127,64.4139,64.5404,89545.0
2022-01-24 14:10:00,71.43,71.57,71.06,71.11,126972.0,64.5404,64.6669,64.2061,64.2513,126972.0
2022-01-24 14:15:00,71.11,71.18,70.79,70.85,139331.0,64.2513,64.3145,63.9621,64.0163,139331.0
2022-01-24 14:20:00,70.84,71.0,70.66,70.68,138215.0,64.0073,64.1519,63.8447,63.8627,138215.0
2022-01-24 14:25:00,70.68,70.85,70.65,70.77,189205.0,63.8627,64.0163,63.8356,63.944,189205.0
2022-01-24 14:30:00,70.76,71.02,70.74,70.78,174010.0,63.935,64.1699,63.9169,63.9531,174010.0
2022-01-24 14:35:00,70.8,70.87,70.61,70.69,141597.0,63.9712,64.0344,63.7995,63.8718,141597.0
2022-01-24 14:40:00,70.69,70.83,70.65,70.77,156835.0,63.8718,63.9983,63.8356,63.944,156835.0
2022-01-24 14:45:00,70.76,70.95,70.64,70.92,161761.0,63.935,64.1067,63.8266,64.0796,161761.0
2022-01-24 14:50:00,70.93,71.0,70.83,70.98,105333.0,64.0886,64.1519,63.9983,64.1338,105333.0
2022-01-24 14:55:00,70.98,71.3,70.93,71.28,119282.0,64.1338,64.4229,64.0886,64.4049,119282.0
2022-01-24 15:00:00,71.28,71.54,71.27,71.45,130962.0,64.4049,64.6398,64.3958,64.5585,130962.0
2022-01-24 15:05:00,71.44,71.48,71.28,71.42,212977.0,64.5494,64.5856,64.4049,64.5313,212977.0
2022-01-24 15:10:00,71.42,71.69,71.42,71.69,175539.0,64.5313,64.7753,64.5313,64.7753,175539.0
2022-01-24 15:15:00,71.69,71.82,71.47,71.56,254579.0,64.7753,64.8928,64.5765,64.6578,254579.0
2022-01-24 15:20:00,71.56,71.9,71.56,71.86,197086.0,64.6578,64.9651,64.6578,64.9289,197086.0
2022-01-24 15:25:00,71.86,72.03,71.71,71.87,214390.0,64.9289,65.0825,64.7934,64.9379,214390.0
2022-01-24 15:30:00,71.87,72.42,71.72,72.4,479022.0,64.9379,65.4349,64.8024,65.4168,479022.0
2022-01-24 15:35:00,72.38,72.4,72.2,72.31,251346.0,65.3988,65.4168,65.2361,65.3355,251346.0
2022-01-24 15:40:00,72.3,72.33,71.92,72.03,252182.0,65.3265,65.3536,64.9831,65.0825,252182.0
2022-01-24 15:45:00,72.03,72.51,72.0,72.48,394559.0,65.0825,65.5162,65.0554,65.4891,394559.0
2022-01-24 15:50:00,72.47,72.88,72.43,72.69,570171.0,65.4801,65.8505,65.4439,65.6789,570171.0
2022-01-24 15:55:00,72.69,72.75,72.46,72.62,723621.0,65.6789,65.7331,65.471,65.6156,723621.0
2022-01-25 09:30:00,71.93,72.16,71.64,71.75,432997.0,64.9922,65.2,64.7301,64.8295,432997.0
2022-01-25 09:35:00,71.73,72.06,71.5,71.68,188422.0,64.8114,65.1096,64.6036,64.7663,188422.0
2022-01-25 09:40:00,71.67,71.92,71.43,71.57,286108.0,64.7572,64.9831,64.5404,64.6669,286108.0
2022-01-25 09:45:00,71.56,71.56,71.17,71.21,279836.0,64.6578,64.6578,64.3055,64.3416,279836.0
2022-01-25 09:50:00,71.22,71.42,70.76,70.76,240228.0,64.3506,64.5313,63.935,63.935,240228.0
2022-01-25 09:55:00,70.77,71.07,70.77,70.92,206871.0,63.944,64.2151,63.944,64.0796,206871.0
2022-01-25 10:00:00,70.91,71.04,70.47,70.55,277840.0,64.0705,64.188,63.673,63.7453,277840.0
2022-01-25 10:05:00,70.53,70.71,70.51,70.68,174618.0,63.7272,63.8898,63.7091,63.8627,174618.0
2022-01-25 10:10:00,70.66,70.99,70.46,70.98,186561.0,63.8447,64.1428,63.6639,64.1338,186561.0
2022-01-25 10:15:00,70.99,71.34,70.91,71.26,168310.0,64.1428,64.4591,64.0705,64.3868,168310.0
2022-01-25 10:20:00,71.26,71.37,71.09,71.19,110315.0,64.3868,64.4862,64.2332,64.3235,110315.0
2022-01-25 10:25:00,71.19,71.56,71.17,71.56,153977.0,64.3235,64.6578,64.3055,64.6578,153977.0
2022-01-25 10:30:00,71.56,71.57,71.36,71.52,125205.0,64.6578,64.6669,64.4771,64.6217,125205.0
2022-01-25 10:35:00,71.53,71.62,71.28,71.48,175728.0,64.6307,64.7121,64.4049,64.5856,175728.0
2022-01-25 10:40:00,71.47,71.75,71.42,71.75,171688.0,64.5765,64.8295,64.5313,64.8295,171688.0
2022-01-25 10:45:00,71.74,71.92,71.61,71.88,198098.0,64.8205,64.9831,64.703,64.947,198098.0
2022-01-25 10:50:00,71.89,71.93,71.6,71.62,206275.0,64.956,64.9922,64.694,64.7121,206275.0
2022-01-25 10:55:00,71.63,71.67,71.4,71.44,134801.0,64.7211,64.7572,64.5133,64.5494,134801.0
2022-01-25 11:00:00,71.41,71.53,71.26,71.53,121884.0,64.5223,64.6307,64.3868,64.6307,121884.0
2022-01-25 11:05:00,71.52,71.62,71.2,71.37,130583.0,64.6217,64.7121,64.3326,64.4862,130583.0
2022-01-25 11:10:00,71.38,71.47,71.22,71.31,88373.0,64.4952,64.5765,64.3506,64.432,88373.0
2022-01-25 11:15:00,71.31,71.87,71.29,71.86,182242.0,64.432,64.9379,64.4139,64.9289,182242.0
2022-01-25 11:20:00,71.86,71.97,71.82,71.9,177609.0,64.9289,65.0283,64.8928,64.9651,177609.0
2022-01-25 11:25:00,71.89,72.0,71.79,71.9,150303.0,64.956,65.0554,64.8657,64.9651,150303.0
2022-01-25 11:30:00,71.89,71.93,71.68,71.73,140670.0,64.956,64.9922,64.7663,64.8114,140670.0
2022-01-25 11:35:00,71.73,71.76,71.48,71.57,127026.0,64.8114,64.8386,64.5856,64.6669,127026.0
2022-01-25 11:40:00,71.56,71.7,71.5,71.69,82891.0,64.6578,64.7843,64.6036,64.7753,82891.0
2022-01-25 11:45:00,71.68,71.86,71.67,71.85,121220.0,64.7663,64.9289,64.7572,64.9199,121220.0
2022-01-25 11:50:00,71.85,72.04,71.76,72.04,148258.0,64.9199,65.0915,64.8386,65.0915,148258.0
2022-01-25 11:55:00,72.02,72.02,71.55,71.56,140212.0,65.0735,65.0735,64.6488,64.6578,140212.0
2022-01-25 12:00:00,71.55,71.6,71.44,71.6,80455.0,64.6488,64.694,64.5494,64.694,80455.0
2022-01-25 12:05:00,71.61,71.79,71.59,71.67,115644.0,64.703,64.8657,64.685,64.7572,115644.0
2022-01-25 12:10:00,71.67,71.67,71.55,71.63,117301.0,64.7572,64.7572,64.6488,64.7211,117301.0
2022-01-25 12:15:00,71.65,71.71,71.32,71.45,124417.0,64.7392,64.7934,64.441,64.5585,124417.0
2022-01-25 12:20:00,71.47,71.85,71.44,71.83,198996.0,64.5765,64.9199,64.5494,64.9018,198996.0
2022-01-25 12:25:00,71.84,71.88,71.68,71.77,97671.0,64.9108,64.947,64.7663,64.8476,97671.0
2022-01-25 12:30:00,71.77,71.77,71.53,71.65,77154.0,64.8476,64.8476,64.6307,64.7392,77154.0
2022-01-25 12:35:00,71.65,71.75,71.64,71.73,101297.0,64.7392,64.8295,64.7301,64.8114,101297.0
2022-01-25 12:40:00,71.72,71.76,71.56,71.73,80361.0,64.8024,64.8386,64.6578,64.8114,80361.0
2022-01-25 12:45:00,71.72,71.77,71.54,71.6,104682.0,64.8024,64.8476,64.6398,64.694,104682.0
2022-01-25 12:50:00,71.6,71.68,71.53,71.63,95483.0,64.694,64.7663,64.6307,64.7211,95483.0
2022-01-25 12:55:00,71.62,71.8,71.54,71.8,137565.0,64.7121,64.8747,64.6398,64.8747,137565.0
2022-01-25 13:00:00,71.8,71.89,71.67,71.86,185708.0,64.8747,64.956,64.7572,64.9289,185708.0
2022-01-25 13:05:00,71.86,71.9,71.72,71.85,291317.0,64.9289,64.9651,64.8024,64.9199,291317.0
2022-01-25 13:10:00,71.85,72.08,71.82,72.05,91487.0,64.9199,65.1277,64.8928,65.1006,91487.0
2022-01-25 13:15:00,72.05,72.1,71.99,72.08,74841.0,65.1006,65.1458,65.0464,65.1277,74841.0
2022-01-25 13:20:00,72.07,72.12,71.99,72.12,120210.0,65.1187,65.1638,65.0464,65.1638,120210.0
2022-01-25 13:25:00,72.11,72.36,72.07,72.34,174799.0,65.1548,65.3807,65.1187,65.3626,174799.0
2022-01-25 13:30:00,72.34,72.47,72.25,72.46,227060.0,65.3626,65.4801,65.2813,65.471,227060.0
2022-01-25 13:35:00,72.47,72.61,72.36,72.61,146677.0,65.4801,65.6066,65.3807,65.6066,146677.0
2022-01-25 13:40:00,72.62,72.63,72.5,72.61,205030.0,65.6156,65.6246,65.5072,65.6066,205030.0
2022-01-25 13:45:00,72.6,72.77,72.52,72.76,196182.0,65.5975,65.7511,65.5253,65.7421,196182.0
2022-01-25 13:50:00,72.76,72.83,72.7,72.83,132495.0,65.7421,65.8054,65.6879,65.8054,132495.0
2022-01-25 13:55:00,72.83,72.91,72.78,72.88,204546.0,65.8054,65.8776,65.7602,65.8505,204546.0
2022-01-25 14:00:00,72.88,72.89,72.71,72.72,202263.0,65.8505,65.8596,65.6969,65.706,202263.0
2022-01-25 14:05:00,72.72,72.76,72.66,72.68,164275.0,65.706,65.7421,65.6517,65.6698,164275.0
2022-01-25 14:10:00,72.68,72.92,72.66,72.89,156843.0,65.6698,65.8867,65.6517,65.8596,156843.0
2022-01-25 14:15:00,72.9,72.99,72.85,72.99,121932.0,65.8686,65.9499,65.8234,65.9499,121932.0
2022-01-25 14:20:00,72.98,73.06,72.93,73.01,152063.0,65.9409,66.0132,65.8957,65.968,152063.0
2022-01-25 14:25:00,73.0,73.02,72.9,72.96,122492.0,65.959,65.977,65.8686,65.9228,122492.0
2022-01-25 14:30:00,72.96,73.01,72.75,72.75,104994.0,65.9228,65.968,65.7331,65.7331,104994.0
2022-01-25 14:35:00,72.77,73.0,72.76,73.0,164526.0,65.7511,65.959,65.7421,65.959,164526.0
2022-01-25 14:40:00,73.0,73.16,73.0,73.12,143268.0,65.959,66.1035,65.959,66.0674,143268.0
2022-01-25 14:45:00,73.11,73.18,73.06,73.1,122911.0,66.0583,66.1216,66.0132,66.0493,122911.0
2022-01-25 14:50:00,73.11,73.29,73.04,73.26,122639.0,66.0583,66.221,65.9951,66.1939,122639.0
2022-01-25 14:55:00,73.26,73.45,73.22,73.39,223926.0,66.1939,66.3656,66.1577,66.3113,223926.0
2022-01-25 15:00:00,73.4,73.41,73.21,73.22,187462.0,66.3204,66.3294,66.1487,66.1577,187462.0
2022-01-25 15:05:00,73.22,73.29,73.07,73.12,199876.0,66.1577,66.221,66.0222,66.0674,199876.0
2022-01-25 15:10:00,73.12,73.13,73.0,73.11,119510.0,66.0674,66.0764,65.959,66.0583,119510.0
2022-01-25 15:15:00,73.12,73.37,73.12,73.36,140542.0,66.0674,66.2933,66.0674,66.2842,140542.0
2022-01-25 15:20:00,73.36,73.37,73.06,73.08,111459.0,66.2842,66.2933,66.0132,66.0312,111459.0
2022-01-25 15:25:00,73.07,73.07,72.75,72.83,276547.0,66.0222,66.0222,65.7331,65.8054,276547.0
2022-01-25 15:30:00,72.83,72.89,72.71,72.82,228974.0,65.8054,65.8596,65.6969,65.7963,228974.0
2022-01-25 15:35:00,72.82,73.06,72.75,73.01,248468.0,65.7963,66.0132,65.7331,65.968,248468.0
2022-01-25 15:40:00,73.02,73.12,72.9,72.92,177979.0,65.977,66.0674,65.8686,65.8867,177979.0
2022-01-25 15:45:00,72.92,73.09,72.74,72.77,300556.0,65.8867,66.0403,65.724,65.7511,300556.0
2022-01-25 15:50:00,72.76,72.76,72.48,72.49,461951.0,65.7421,65.7421,65.4891,65.4981,461951.0
2022-01-25 15:55:00,72.49,72.69,72.4,72.56,668156.0,65.4981,65.6789,65.4168,65.5614,668156.0
2022-01-26 09:30:00,73.28,73.41,72.69,72.69,251759.0,66.2119,66.3294,65.6789,65.6789,251759.0
2022-01-26 09:35:00,72.69,72.85,72.57,72.78,234767.0,65.6789,65.8234,65.5704,65.7602,234767.0
2022-01-26 09:40:00,72.78,73.07,72.69,73.07,113856.0,65.7602,66.0222,65.6789,66.0222,113856.0
2022-01-26 09:45:00,73.06,73.81,73.05,73.77,308794.0,66.0132,66.6908,66.0041,66.6547,308794.0
2022-01-26 09:50:00,73.75,73.98,73.73,73.95,173094.0,66.6366,66.8444,66.6185,66.8173,173094.0
2022-01-26 09:55:00,73.95,73.98,73.76,73.79,107528.0,66.8173,66.8444,66.6457,66.6728,107528.0
2022-01-26 10:00:00,73.81,73.88,73.67,73.79,54956.0,66.6908,66.7541,66.5643,66.6728,54956.0
2022-01-26 10:05:00,73.77,73.78,73.54,73.58,32602.0,66.6547,66.6637,66.4469,66.483,32602.0
2022-01-26 10:10:00,73.57,73.62,73.44,73.46,82315.0,66.474,66.5192,66.3565,66.3746,82315.0
2022-01-26 10:15:00,73.45,73.46,73.23,73.45,95541.0,66.3656,66.3746,66.1668,66.3656,95541.0
2022-01-26 10:20:00,73.45,73.55,73.11,73.11,141758.0,66.3656,66.4559,66.0583,66.0583,141758.0
2022-01-26 10:25:00,73.1,73.11,72.68,72.82,147863.0,66.0493,66.0583,65.6698,65.7963,147863.0
2022-01-26 10:30:00,72.83,72.85,72.56,72.79,167842.0,65.8054,65.8234,65.5614,65.7692,167842.0
2022-01-26 10:35:00,72.8,73.03,72.75,72.81,102159.0,65.7782,65.9861,65.7331,65.7873,102159.0
2022-01-26 10:40:00,72.83,72.95,72.74,72.77,76971.0,65.8054,65.9138,65.724,65.7511,76971.0
2022-01-26 10:45:00,72.76,72.9,72.72,72.88,73244.0,65.7421,65.8686,65.706,65.8505,73244.0
2022-01-26 10:50:00,72.86,73.01,72.84,73.01,77828.0,65.8325,65.968,65.8144,65.968,77828.0
2022-01-26 10:55:00,73.01,73.12,72.91,73.01,90518.0,65.968,66.0674,65.8776,65.968,90518.0
2022-01-26 11:00:00,73.0,73.12,72.92,73.11,66732.0,65.959,66.0674,65.8867,66.0583,66732.0
2022-01-26 11:05:00,73.12,73.48,73.11,73.37,149860.0,66.0674,66.3927,66.0583,66.2933,149860.0
2022-01-26 11:10:00,73.36,73.59,73.36,73.56,172543.0,66.2842,66.492,66.2842,66.4649,172543.0
2022-01-26 11:15:00,73.57,73.63,73.44,73.48,122826.0,66.474,66.5282,66.3565,66.3927,122826.0
2022-01-26 11:20:00,73.48,73.58,73.38,73.51,93519.0,66.3927,66.483,66.3023,66.4198,93519.0
2022-01-26 11:25:00,73.52,73.62,73.43,73.43,88826.0,66.4288,66.5192,66.3475,66.3475,88826.0
2022-01-26 11:30:00,73.43,73.51,73.22,73.33,107586.0,66.3475,66.4198,66.1577,66.2571,107586.0
2022-01-26 11:35:00,73.33,73.36,73.17,73.3,48382.0,66.2571,66.2842,66.1126,66.23,48382.0
2022-01-26 11:40:00,73.3,73.38,73.26,73.3,94313.0,66.23,66.3023,66.1939,66.23,94313.0
2022-01-26 11:45:00,73.32,73.36,73.15,73.19,84822.0,66.2481,66.2842,66.0945,66.1306,84822.0
2022-01-26 11:50:00,73.2,73.33,73.09,73.28,79137.0,66.1397,66.2571,66.0403,66.2119,79137.0
2022-01-26 11:55:00,73.28,73.34,73.2,73.27,47132.0,66.2119,66.2662,66.1397,66.2029,47132.0
2022-01-26 12:00:00,73.29,73.35,73.17,73.2,72948.0,66.221,66.2752,66.1126,66.1397,72948.0
2022-01-26 12:05:00,73.2,73.24,73.16,73.18,53907.0,66.1397,66.1758,66.1035,66.1216,53907.0
2022-01-26 12:10:00,73.19,73.31,73.12,73.22,79389.0,66.1306,66.2391,66.0674,66.1577,79389.0
2022-01-26 12:15:00,73.23,73.23,73.06,73.06,41918.0,66.1668,66.1668,66.0132,66.0132,41918.0
2022-01-26 12:20:00,73.06,73.1,72.98,72.98,36967.0,66.0132,66.0493,65.9409,65.9409,36967.0
2022-01-26 12:25:00,72.99,73.08,72.99,73.06,41741.0,65.9499,66.0312,65.9499,66.0132,41741.0
2022-01-26 12:30:00,73.06,73.09,72.94,73.01,70442.0,66.0132,66.0403,65.9047,65.968,70442.0
2022-01-26 12:35:00,73.02,73.09,72.91,72.94,86935.0,65.977,66.0403,65.8776,65.9047,86935.0
2022-01-26 12:40:00,72.94,72.99,72.85,72.85,44441.0,65.9047,65.9499,65.8234,65.8234,44441.0
2022-01-26 12:45:00,72.85,72.87,72.75,72.87,49828.0,65.8234,65.8415,65.7331,65.8415,49828.0
2022-01-26 12:50:00,72.86,72.95,72.83,72.92,70788.0,65.8325,65.9138,65.8054,65.8867,70788.0
2022-01-26 12:55:00,72.93,72.94,72.89,72.91,47033.0,65.8957,65.9047,65.8596,65.8776,47033.0
2022-01-26 13:00:00,72.91,72.92,72.61,72.63,79038.0,65.8776,65.8867,65.6066,65.6246,79038.0
2022-01-26 13:05:00,72.63,72.78,72.58,72.76,92526.0,65.6246,65.7602,65.5795,65.7421,92526.0
2022-01-26 13:10:00,72.75,72.76,72.69,72.75,37426.0,65.7331,65.7421,65.6789,65.7331,37426.0
2022-01-26 13:15:00,72.75,72.77,72.6,72.65,57524.0,65.7331,65.7511,65.5975,65.6427,57524.0
2022-01-26 13:20:00,72.63,72.63,72.42,72.47,85981.0,65.6246,65.6246,65.4349,65.4801,85981.0
2022-01-26 13:25:00,72.47,72.66,72.47,72.61,69079.0,65.4801,65.6517,65.4801,65.6066,69079.0
2022-01-26 13:30:00,72.59,72.61,72.53,72.59,61145.0,65.5885,65.6066,65.5343,65.5885,61145.0
2022-01-26 13:35:00,72.59,72.7,72.57,72.68,50362.0,65.5885,65.6879,65.5704,65.6698,50362.0
2022-01-26 13:40:00,72.68,72.78,72.65,72.75,62259.0,65.6698,65.7602,65.6427,65.7331,62259.0
2022-01-26 13:45:00,72.75,72.77,72.68,72.7,96400.0,65.7331,65.7511,65.6698,65.6879,96400.0
2022-01-26 13:50:00,72.69,72.76,72.63,72.76,77607.0,65.6789,65.7421,65.6246,65.7421,77607.0
2022-01-26 13:55:00,72.77,72.87,72.75,72.76,46585.0,65.7511,65.8415,65.7331,65.7421,46585.0
2022-01-26 14:00:00,72.77,73.43,72.75,73.06,469851.0,65.7511,66.3475,65.7331,66.0132,469851.0
2022-01-26 14:05:00,73.08,73.28,72.83,72.84,255482.0,66.0312,66.2119,65.8054,65.8144,255482.0
2022-01-26 14:10:00,72.86,72.98,72.33,72.43,398634.0,65.8325,65.9409,65.3536,65.4439,398634.0
2022-01-26 14:15:00,72.43,72.64,72.4,72.6,163530.0,65.4439,65.6337,65.4168,65.5975,163530.0
2022-01-26 14:20:00,72.63,72.96,72.58,72.93,268136.0,65.6246,65.9228,65.5795,65.8957,268136.0
2022-01-26 14:25:00,72.94,73.23,72.94,73.19,226762.0,65.9047,66.1668,65.9047,66.1306,226762.0
2022-01-26 14:30:00,73.19,73.21,72.66,72.76,218331.0,66.1306,66.1487,65.6517,65.7421,218331.0
2022-01-26 14:35:00,72.78,73.23,72.6,73.15,275113.0,65.7602,66.1668,65.5975,66.0945,275113.0
2022-01-26 14:40:00,73.16,73.23,72.62,72.62,339206.0,66.1035,66.1668,65.6156,65.6156,339206.0
2022-01-26 14:45:00,72.61,72.62,72.11,72.25,224063.0,65.6066,65.6156,65.1548,65.2813,224063.0
2022-01-26 14:50:00,72.23,72.67,72.21,72.56,353507.0,65.2632,65.6608,65.2452,65.5614,353507.0
2022-01-26 14:55:00,72.55,72.56,72.26,72.42,285651.0,65.5524,65.5614,65.2903,65.4349,285651.0
2022-01-26 15:00:00,72.42,72.42,71.82,71.99,312464.0,65.4349,65.4349,64.8928,65.0464,312464.0
2022-01-26 15:05:00,72.0,72.08,71.77,71.77,268348.0,65.0554,65.1277,64.8476,64.8476,268348.0
2022-01-26 15:10:00,71.79,72.14,71.74,71.75,262886.0,64.8657,65.1819,64.8205,64.8295,262886.0
2022-01-26 15:15:00,71.75,71.91,71.42,71.46,322010.0,64.8295,64.9741,64.5313,64.5675,322010.0
2022-01-26 15:20:00,71.47,71.5,70.95,71.16,270312.0,64.5765,64.6036,64.1067,64.2964,270312.0
2022-01-26 15:25:00,71.17,71.74,71.08,71.72,205049.0,64.3055,64.8205,64.2241,64.8024,205049.0
2022-01-26 15:30:00,71.71,71.96,71.64,71.83,386443.0,64.7934,65.0193,64.7301,64.9018,386443.0
2022-01-26 15:35:00,71.82,72.18,71.65,72.05,371655.0,64.8928,65.218,64.7392,65.1006,371655.0
2022-01-26 15:40:00,72.04,72.18,71.88,72.02,372103.0,65.0915,65.218,64.947,65.0735,372103.0
2022-01-26 15:45:00,72.02,72.3,71.85,72.02,598596.0,65.0735,65.3265,64.9199,65.0735,598596.0
2022-01-26 15:50:00,72.03,72.33,71.97,72.26,414499.0,65.0825,65.3536,65.0283,65.2903,414499.0
2022-01-26 15:55:00,72.28,72.35,71.95,72.17,488845.0,65.3084,65.3716,65.0102,65.209,488845.0
2022-01-27 09:30:00,72.63,73.27,72.63,72.93,696277.0,65.6246,66.2029,65.6246,65.8957,696277.0
2022-01-27 09:35:00,72.94,73.56,72.73,73.52,575796.0,65.9047,66.4649,65.715,66.4288,575796.0
2022-01-27 09:40:00,73.5,73.58,73.26,73.42,382406.0,66.4107,66.483,66.1939,66.3384,382406.0
2022-01-27 09:45:00,73.44,73.83,73.35,73.75,179720.0,66.3565,66.7089,66.2752,66.6366,179720.0
2022-01-27 09:50:00,73.75,73.87,73.47,73.48,142906.0,66.6366,66.745,66.3836,66.3927,142906.0
2022-01-27 09:55:00,73.49,73.49,73.1,73.29,250162.0,66.4017,66.4017,66.0493,66.221,250162.0
2022-01-27 10:00:00,73.31,73.34,72.96,73.26,132322.0,66.2391,66.2662,65.9228,66.1939,132322.0
2022-01-27 10:05:00,73.25,73.33,73.07,73.21,136435.0,66.1848,66.2571,66.0222,66.1487,136435.0
2022-01-27 10:10:00,73.22,73.29,73.14,73.29,102604.0,66.1577,66.221,66.0855,66.221,102604.0
2022-01-27 10:15:00,73.3,73.34,72.92,73.01,94727.0,66.23,66.2662,65.8867,65.968,94727.0
2022-01-27 10:20:00,73.02,73.06,72.69,72.75,151779.0,65.977,66.0132,65.6789,65.7331,151779.0
2022-01-27 10:25:00,72.76,72.8,72.2,72.2,169964.0,65.7421,65.7782,65.2361,65.2361,169964.0
2022-01-27 10:30:00,72.21,72.42,72.2,72.34,168401.0,65.2452,65.4349,65.2361,65.3626,168401.0
2022-01-27 10:35:00,72.35,72.43,72.18,72.27,139520.0,65.3716,65.4439,65.218,65.2994,139520.0
2022-01-27 10:40:00,72.28,72.51,72.23,72.51,147951.0,65.3084,65.5162,65.2632,65.5162,147951.0
2022-01-27 10:45:00,72.52,72.58,72.41,72.47,100376.0,65.5253,65.5795,65.4259,65.4801,100376.0
2022-01-27 10:50:00,72.46,72.59,72.42,72.5,109404.0,65.471,65.5885,65.4349,65.5072,109404.0
2022-01-27 10:55:00,72.5,72.68,72.49,72.68,133080.0,65.5072,65.6698,65.4981,65.6698,133080.0
2022-01-27 11:00:00,72.68,72.84,72.68,72.76,89094.0,65.6698,65.8144,65.6698,65.7421,89094.0
2022-01-27 11:05:00,72.76,72.81,72.42,72.45,153095.0,65.7421,65.7873,65.4349,65.462,153095.0
2022-01-27 11:10:00,72.45,72.64,72.44,72.51,88548.0,65.462,65.6337,65.453,65.5162,88548.0
2022-01-27 11:15:00,72.49,72.49,72.07,72.18,163830.0,65.4981,65.4981,65.1187,65.218,163830.0
2022-01-27 11:20:00,72.18,72.19,71.91,71.98,98759.0,65.218,65.2271,64.9741,65.0373,98759.0
2022-01-27 11:25:00,71.99,72.01,71.8,71.92,97867.0,65.0464,65.0644,64.8747,64.9831,97867.0
2022-01-27 11:30:00,71.92,72.01,71.84,71.96,104557.0,64.9831,65.0644,64.9108,65.0193,104557.0
2022-01-27 11:35:00,71.97,72.17,71.92,71.96,138237.0,65.0283,65.209,64.9831,65.0193,138237.0
2022-01-27 11:40:00,71.96,72.06,71.75,71.8,145207.0,65.0193,65.1096,64.8295,64.8747,145207.0
2022-01-27 11:45:00,71.81,71.93,71.77,71.84,136251.0,64.8837,64.9922,64.8476,64.9108,136251.0
2022-01-27 11:50:00,71.84,71.9,71.69,71.9,165442.0,64.9108,64.9651,64.7753,64.9651,165442.0
2022-01-27 11:55:00,71.91,71.96,71.83,71.87,85503.0,64.9741,65.0193,64.9018,64.9379,85503.0
2022-01-27 12:00:00,71.89,71.9,71.7,71.82,121284.0,64.956,64.9651,64.7843,64.8928,121284.0
2022-01-27 12:05:00,71.81,71.81,71.63,71.66,149392.0,64.8837,64.8837,64.7211,64.7482,149392.0
2022-01-27 12:10:00,71.67,71.81,71.56,71.73,104533.0,64.7572,64.8837,64.6578,64.8114,104533.0
2022-01-27 12:15:00,71.74,71.75,71.45,71.54,139284.0,64.8205,64.8295,64.5585,64.6398,139284.0
2022-01-27 12:20:00,71.53,71.53,71.33,71.38,87567.0,64.6307,64.6307,64.45,64.4952,87567.0
2022-01-27 12:25:00,71.39,71.46,71.27,71.37,125852.0,64.5042,64.5675,64.3958,64.4862,125852.0
2022-01-27 12:30:00,71.37,71.42,71.2,71.27,112692.0,64.4862,64.5313,64.3326,64.3958,112692.0
2022-01-27 12:35:00,71.26,71.29,71.11,71.16,119821.0,64.3868,64.4139,64.2513,64.2964,119821.0
2022-01-27 12:40:00,71.15,71.24,71.12,71.18,99115.0,64.2874,64.3687,64.2603,64.3145,99115.0
2022-01-27 12:45:00,71.17,71.17,70.94,71.0,164471.0,64.3055,64.3055,64.0976,64.1519,164471.0
2022-01-27 12:50:00,71.02,71.13,71.02,71.08,123990.0,64.1699,64.2693,64.1699,64.2241,123990.0
2022-01-27 12:55:00,71.07,71.16,70.96,70.98,168231.0,64.2151,64.2964,64.1157,64.1338,168231.0
2022-01-27 13:00:00,70.97,71.06,70.8,70.81,158233.0,64.1248,64.2061,63.9712,63.9802,158233.0
2022-01-27 13:05:00,70.8,70.86,70.64,70.83,110758.0,63.9712,64.0254,63.8266,63.9983,110758.0
2022-01-27 13:10:00,70.83,70.84,70.68,70.73,81240.0,63.9983,64.0073,63.8627,63.9079,81240.0
2022-01-27 13:15:00,70.73,70.9,70.68,70.69,193280.0,63.9079,64.0615,63.8627,63.8718,193280.0
2022-01-27 13:20:00,70.69,70.7,70.46,70.47,95659.0,63.8718,63.8808,63.6639,63.673,95659.0
2022-01-27 13:25:00,70.47,70.63,70.43,70.45,150493.0,63.673,63.8175,63.6368,63.6549,150493.0
2022-01-27 13:30:00,70.43,70.62,70.41,70.54,244230.0,63.6368,63.8085,63.6188,63.7362,244230.0
2022-01-27 13:35:00,70.54,70.6,70.33,70.35,145091.0,63.7362,63.7904,63.5465,63.5646,145091.0
2022-01-27 13:40:00,70.36,70.63,70.36,70.58,121966.0,63.5736,63.8175,63.5736,63.7724,121966.0
2022-01-27 13:45:00,70.58,70.6,70.36,70.49,130865.0,63.7724,63.7904,63.5736,63.6911,130865.0
2022-01-27 13:50:00,70.48,70.52,70.34,70.43,117065.0,63.682,63.7182,63.5555,63.6368,117065.0
2022-01-27 13:55:00,70.43,70.72,70.41,70.64,187661.0,63.6368,63.8989,63.6188,63.8266,187661.0
2022-01-27 14:00:00,70.63,70.92,70.61,70.86,156690.0,63.8175,64.0796,63.7995,64.0254,156690.0
2022-01-27 14:05:00,70.86,71.05,70.77,70.88,245614.0,64.0254,64.197,63.944,64.0434,245614.0
2022-01-27 14:10:00,70.87,70.99,70.85,70.91,179005.0,64.0344,64.1428,64.0163,64.0705,179005.0
2022-01-27 14:15:00,70.91,70.94,70.63,70.68,131036.0,64.0705,64.0976,63.8175,63.8627,131036.0
2022-01-27 14:20:00,70.69,70.71,70.49,70.51,152569.0,63.8718,63.8898,63.6911,63.7091,152569.0
2022-01-27 14:25:00,70.52,70.52,70.36,70.37,171074.0,63.7182,63.7182,63.5736,63.5826,171074.0
2022-01-27 14:30:00,70.37,70.49,70.16,70.21,226306.0,63.5826,63.6911,63.3929,63.4381,226306.0
2022-01-27 14:35:00,70.21,70.43,70.2,70.39,172261.0,63.4381,63.6368,63.429,63.6007,172261.0
2022-01-27 14:40:00,70.38,70.65,70.36,70.65,144002.0,63.5917,63.8356,63.5736,63.8356,144002.0
2022-01-27 14:45:00,70.65,70.76,70.6,70.66,154999.0,63.8356,63.935,63.7904,63.8447,154999.0
2022-01-27 14:50:00,70.65,70.66,70.31,70.33,192887.0,63.8356,63.8447,63.5284,63.5465,192887.0
2022-01-27 14:55:00,70.33,70.45,70.24,70.43,141628.0,63.5465,63.6549,63.4652,63.6368,141628.0
2022-01-27 15:00:00,70.43,70.69,70.43,70.63,209449.0,63.6368,63.8718,63.6368,63.8175,209449.0
2022-01-27 15:05:00,70.64,70.67,70.43,70.46,194718.0,63.8266,63.8537,63.6368,63.6639,194718.0
2022-01-27 15:10:00,70.46,70.49,70.09,70.13,278504.0,63.6639,63.6911,63.3296,63.3658,278504.0
2022-01-27 15:15:00,70.14,70.26,70.01,70.25,181696.0,63.3748,63.4832,63.2573,63.4742,181696.0
2022-01-27 15:20:00,70.24,70.42,70.19,70.39,233593.0,63.4652,63.6278,63.42,63.6007,233593.0
2022-01-27 15:25:00,70.39,70.78,70.39,70.73,161711.0,63.6007,63.9531,63.6007,63.9079,161711.0
2022-01-27 15:30:00,70.73,70.86,70.63,70.65,285610.0,63.9079,64.0254,63.8175,63.8356,285610.0
2022-01-27 15:35:00,70.66,70.71,70.48,70.54,187761.0,63.8447,63.8898,63.682,63.7362,187761.0
2022-01-27 15:40:00,70.53,70.85,70.46,70.82,234447.0,63.7272,64.0163,63.6639,63.9892,234447.0
2022-01-27 15:45:00,70.83,71.03,70.54,70.72,400834.0,63.9983,64.179,63.7362,63.8989,400834.0
2022-01-27 15:50:00,70.72,70.91,70.54,70.72,323980.0,63.8989,64.0705,63.7362,63.8989,323980.0
2022-01-27 15:55:00,70.71,70.82,70.61,70.63,387600.0,63.8898,63.9892,63.7995,63.8175,387600.0
2022-01-28 09:30:00,70.63,70.89,70.25,70.42,339900.0,63.8175,64.0525,63.4742,63.6278,339900.0
2022-01-28 09:35:00,70.42,70.53,70.13,70.28,181107.0,63.6278,63.7272,63.3658,63.5013,181107.0
2022-01-28 09:40:00,70.28,70.47,70.2,70.35,215868.0,63.5013,63.673,63.429,63.5646,215868.0
2022-01-28 09:45:00,70.36,70.39,70.0,70.09,545113.0,63.5736,63.6007,63.2483,63.3296,545113.0
2022-01-28 09:50:00,70.1,70.48,70.02,70.05,351562.0,63.3387,63.682,63.2664,63.2935,351562.0
2022-01-28 09:55:00,70.06,70.14,69.77,69.86,231071.0,63.3025,63.3748,63.0405,63.1218,231071.0
2022-01-28 10:00:00,69.86,70.14,69.81,70.01,262373.0,63.1218,63.3748,63.0766,63.2573,262373.0
2022-01-28 10:05:00,70.01,70.53,69.96,70.51,164618.0,63.2573,63.7272,63.2122,63.7091,164618.0
2022-01-28 10:10:00,70.52,70.82,70.51,70.7,250535.0,63.7182,63.9892,63.7091,63.8808,250535.0
2022-01-28 10:15:00,70.7,70.87,70.67,70.85,133040.0,63.8808,64.0344,63.8537,64.0163,133040.0
2022-01-28 10:20:00,70.84,70.94,70.57,70.64,154526.0,64.0073,64.0976,63.7633,63.8266,154526.0
2022-01-28 10:25:00,70.65,70.66,70.38,70.53,117471.0,63.8356,63.8447,63.5917,63.7272,117471.0
2022-01-28 10:30:00,70.53,70.64,70.34,70.4,110251.0,63.7272,63.8266,63.5555,63.6097,110251.0
2022-01-28 10:35:00,70.41,70.57,70.16,70.2,302673.0,63.6188,63.7633,63.3929,63.429,302673.0
2022-01-28 10:40:00,70.19,70.23,69.91,69.95,99522.0,63.42,63.4561,63.167,63.2031,99522.0
2022-01-28 10:45:00,69.96,70.32,69.8,70.31,582553.0,63.2122,63.5374,63.0676,63.5284,582553.0
2022-01-28 10:50:00,70.32,70.58,70.32,70.52,79944.0,63.5374,63.7724,63.5374,63.7182,79944.0
2022-01-28 10:55:00,70.53,70.54,70.22,70.49,123947.0,63.7272,63.7362,63.4471,63.6911,123947.0
2022-01-28 11:00:00,70.5,70.55,70.14,70.24,127953.0,63.7001,63.7453,63.3748,63.4652,127953.0
2022-01-28 11:05:00,70.25,70.37,70.25,70.33,59475.0,63.4742,63.5826,63.4742,63.5465,59475.0
2022-01-28 11:10:00,70.32,70.51,70.29,70.42,175131.0,63.5374,63.7091,63.5103,63.6278,175131.0
2022-01-28 11:15:00,70.44,70.61,70.44,70.57,118312.0,63.6459,63.7995,63.6459,63.7633,118312.0
2022-01-28 11:20:00,70.58,70.66,70.55,70.6,110606.0,63.7724,63.8447,63.7453,63.7904,110606.0
2022-01-28 11:25:00,70.59,70.66,70.4,70.47,119192.0,63.7814,63.8447,63.6097,63.673,119192.0
2022-01-28 11:30:00,70.48,70.54,70.32,70.41,192126.0,63.682,63.7362,63.5374,63.6188,192126.0
2022-01-28 11:35:00,70.41,70.64,70.34,70.52,149796.0,63.6188,63.8266,63.5555,63.7182,149796.0
2022-01-28 11:40:00,70.51,70.58,70.45,70.55,64291.0,63.7091,63.7724,63.6549,63.7453,64291.0
2022-01-28 11:45:00,70.56,70.6,70.43,70.45,78215.0,63.7543,63.7904,63.6368,63.6549,78215.0
2022-01-28 11:50:00,70.45,70.65,70.37,70.64,120583.0,63.6549,63.8356,63.5826,63.8266,120583.0
2022-01-28 11:55:00,70.64,70.89,70.62,70.84,75922.0,63.8266,64.0525,63.8085,64.0073,75922.0
2022-01-28 12:00:00,70.83,70.91,70.75,70.85,120952.0,63.9983,64.0705,63.926,64.0163,120952.0
2022-01-28 12:05:00,70.85,70.92,70.83,70.89,90973.0,64.0163,64.0796,63.9983,64.0525,90973.0
2022-01-28 12:10:00,70.9,70.93,70.7,70.83,141669.0,64.0615,64.0886,63.8808,63.9983,141669.0
2022-01-28 12:15:00,70.84,70.87,70.71,70.84,137905.0,64.0073,64.0344,63.8898,64.0073,137905.0
2022-01-28 12:20:00,70.84,70.84,70.53,70.54,160608.0,64.0073,64.0073,63.7272,63.7362,160608.0
2022-01-28 12:25:00,70.53,70.53,70.36,70.4,146628.0,63.7272,63.7272,63.5736,63.6097,146628.0
2022-01-28 12:30:00,70.41,70.46,70.3,70.39,101806.0,63.6188,63.6639,63.5194,63.6007,101806.0
2022-01-28 12:35:00,70.38,70.38,70.17,70.17,120490.0,63.5917,63.5917,63.4019,63.4019,120490.0
2022-01-28 12:40:00,70.17,70.26,70.15,70.26,107686.0,63.4019,63.4832,63.3838,63.4832,107686.0
2022-01-28 12:45:00,70.25,70.25,70.0,70.03,171458.0,63.4742,63.4742,63.2483,63.2754,171458.0
2022-01-28 12:50:00,70.04,70.06,69.78,69.86,185124.0,63.2845,63.3025,63.0495,63.1218,185124.0
2022-01-28 12:55:00,69.86,70.0,69.85,69.87,80651.0,63.1218,63.2483,63.1128,63.1309,80651.0
2022-01-28 13:00:00,69.87,70.07,69.85,70.06,120135.0,63.1309,63.3116,63.1128,63.3025,120135.0
2022-01-28 13:05:00,70.04,70.28,70.01,70.25,60562.0,63.2845,63.5013,63.2573,63.4742,60562.0
2022-01-28 13:10:00,70.24,70.25,70.12,70.23,59899.0,63.4652,63.4742,63.3567,63.4561,59899.0
2022-01-28 13:15:00,70.24,70.3,70.18,70.23,53385.0,63.4652,63.5194,63.411,63.4561,53385.0
2022-01-28 13:20:00,70.23,70.29,70.08,70.18,69233.0,63.4561,63.5103,63.3206,63.411,69233.0
2022-01-28 13:25:00,70.19,70.22,70.03,70.14,68543.0,63.42,63.4471,63.2754,63.3748,68543.0
2022-01-28 13:30:00,70.16,70.32,70.15,70.24,122020.0,63.3929,63.5374,63.3838,63.4652,122020.0
2022-01-28 13:35:00,70.25,70.34,70.1,70.15,99248.0,63.4742,63.5555,63.3387,63.3838,99248.0
2022-01-28 13:40:00,70.14,70.24,70.08,70.18,57216.0,63.3748,63.4652,63.3206,63.411,57216.0
2022-01-28 13:45:00,70.19,70.28,70.1,70.16,50286.0,63.42,63.5013,63.3387,63.3929,50286.0
2022-01-28 13:50:00,70.17,70.36,70.15,70.32,65470.0,63.4019,63.5736,63.3838,63.5374,65470.0
2022-01-28 13:55:00,70.31,70.36,70.2,70.2,108848.0,63.5284,63.5736,63.429,63.429,108848.0
2022-01-28 14:00:00,70.2,70.35,70.1,70.1,112733.0,63.429,63.5646,63.3387,63.3387,112733.0
2022-01-28 14:05:00,70.1,70.14,69.97,70.0,149018.0,63.3387,63.3748,63.2212,63.2483,149018.0
2022-01-28 14:10:00,70.01,70.01,69.76,69.77,167666.0,63.2573,63.2573,63.0315,63.0405,167666.0
2022-01-28 14:15:00,69.77,69.77,69.57,69.58,97252.0,63.0405,63.0405,62.8598,62.8688,97252.0
2022-01-28 14:20:00,69.58,69.58,69.37,69.38,146650.0,62.8688,62.8688,62.6791,62.6881,146650.0
2022-01-28 14:25:00,69.38,69.48,69.24,69.26,165948.0,62.6881,62.7785,62.5616,62.5797,165948.0
2022-01-28 14:30:00,69.27,69.38,69.16,69.26,165236.0,62.5887,62.6881,62.4893,62.5797,165236.0
2022-01-28 14:35:00,69.25,69.4,69.23,69.34,84802.0,62.5707,62.7062,62.5526,62.652,84802.0
2022-01-28 14:40:00,69.34,69.65,69.34,69.63,135189.0,62.652,62.9321,62.652,62.914,135189.0
2022-01-28 14:45:00,69.64,69.77,69.59,69.73,81752.0,62.923,63.0405,62.8779,63.0044,81752.0
2022-01-28 14:50:00,69.74,69.8,69.63,69.71,99937.0,63.0134,63.0676,62.914,62.9863,99937.0
2022-01-28 14:55:00,69.71,69.95,69.68,69.94,94148.0,62.9863,63.2031,62.9592,63.1941,94148.0
2022-01-28 15:00:00,69.95,70.01,69.75,69.91,151909.0,63.2031,63.2573,63.0224,63.167,151909.0
2022-01-28 15:05:00,69.92,69.99,69.88,69.95,72039.0,63.176,63.2393,63.1399,63.2031,72039.0
2022-01-28 15:10:00,69.96,69.98,69.79,69.87,96814.0,63.2122,63.2302,63.0586,63.1309,96814.0
2022-01-28 15:15:00,69.87,70.05,69.87,70.05,150467.0,63.1309,63.2935,63.1309,63.2935,150467.0
2022-01-28 15:20:00,70.05,70.22,70.0,70.14,289260.0,63.2935,63.4471,63.2483,63.3748,289260.0
2022-01-28 15:25:00,70.15,70.19,70.08,70.15,163849.0,63.3838,63.42,63.3206,63.3838,163849.0
2022-01-28 15:30:00,70.15,70.35,69.97,70.29,427058.0,63.3838,63.5646,63.2212,63.5103,427058.0
2022-01-28 15:35:00,70.3,70.31,70.14,70.18,413556.0,63.5194,63.5284,63.3748,63.411,413556.0
2022-01-28 15:40:00,70.19,70.46,70.15,70.45,376593.0,63.42,63.6639,63.3838,63.6549,376593.0
2022-01-28 15:45:00,70.45,70.62,70.34,70.62,366550.0,63.6549,63.8085,63.5555,63.8085,366550.0
2022-01-28 15:50:00,70.63,70.84,70.62,70.77,542880.0,63.8175,64.0073,63.8085,63.944,542880.0
2022-01-28 15:55:00,70.77,71.0,70.71,70.98,368583.0,63.944,64.1519,63.8898,64.1338,368583.0
2022-01-31 09:30:00,70.48,70.5,69.97,70.15,253425.0,63.682,63.7001,63.2212,63.3838,253425.0
2022-01-31 09:35:00,70.14,70.3,69.82,69.84,275698.0,63.3748,63.5194,63.0857,63.1037,275698.0
2022-01-31 09:40:00,69.84,69.88,69.64,69.84,216921.0,63.1037,63.1399,62.923,63.1037,216921.0
2022-01-31 09:45:00,69.85,69.86,69.53,69.72,251133.0,63.1128,63.1218,62.8236,62.9953,251133.0
2022-01-31 09:50:00,69.71,70.06,69.7,69.9,253215.0,62.9863,63.3025,62.9772,63.158,253215.0
2022-01-31 09:55:00,69.91,70.14,69.81,70.14,210039.0,63.167,63.3748,63.0766,63.3748,210039.0
2022-01-31 10:00:00,70.15,70.32,70.11,70.24,401883.0,63.3838,63.5374,63.3477,63.4652,401883.0
2022-01-31 10:05:00,70.23,70.35,70.14,70.31,136084.0,63.4561,63.5646,63.3748,63.5284,136084.0
2022-01-31 10:10:00,70.31,70.54,70.26,70.52,138697.0,63.5284,63.7362,63.4832,63.7182,138697.0
2022-01-31 10:15:00,70.53,70.68,70.52,70.62,233624.0,63.7272,63.8627,63.7182,63.8085,233624.0
2022-01-31 10:20:00,70.62,70.66,70.51,70.61,335938.0,63.8085,63.8447,63.7091,63.7995,335938.0
2022-01-31 10:25:00,70.62,70.67,70.48,70.49,166206.0,63.8085,63.8537,63.682,63.6911,166206.0
2022-01-31 10:30:00,70.48,70.73,70.48,70.67,109916.0,63.682,63.9079,63.682,63.8537,109916.0
2022-01-31 10:35:00,70.65,70.71,70.48,70.5,132316.0,63.8356,63.8898,63.682,63.7001,132316.0
2022-01-31 10:40:00,70.5,70.54,70.29,70.33,90167.0,63.7001,63.7362,63.5103,63.5465,90167.0
2022-01-31 10:45:00,70.32,70.32,70.06,70.23,117564.0,63.5374,63.5374,63.3025,63.4561,117564.0
2022-01-31 10:50:00,70.23,70.49,70.21,70.49,61821.0,63.4561,63.6911,63.4381,63.6911,61821.0
2022-01-31 10:55:00,70.5,70.53,70.38,70.48,49459.0,63.7001,63.7272,63.5917,63.682,49459.0
2022-01-31 11:00:00,70.47,70.55,70.47,70.48,33945.0,63.673,63.7453,63.673,63.682,33945.0
2022-01-31 11:05:00,70.49,70.51,70.39,70.49,48556.0,63.6911,63.7091,63.6007,63.6911,48556.0
2022-01-31 11:10:00,70.49,70.61,70.39,70.58,44092.0,63.6911,63.7995,63.6007,63.7724,44092.0
2022-01-31 11:15:00,70.58,70.59,70.42,70.47,54913.0,63.7724,63.7814,63.6278,63.673,54913.0
2022-01-31 11:20:00,70.48,70.53,70.4,70.51,42153.0,63.682,63.7272,63.6097,63.7091,42153.0
2022-01-31 11:25:00,70.51,70.56,70.36,70.4,65218.0,63.7091,63.7543,63.5736,63.6097,65218.0
2022-01-31 11:30:00,70.4,70.55,70.31,70.51,216401.0,63.6097,63.7453,63.5284,63.7091,216401.0
2022-01-31 11:35:00,70.49,70.49,70.35,70.38,48829.0,63.6911,63.6911,63.5646,63.5917,48829.0
2022-01-31 11:40:00,70.38,70.44,70.31,70.42,40375.0,63.5917,63.6459,63.5284,63.6278,40375.0
2022-01-31 11:45:00,70.41,70.5,70.38,70.48,36336.0,63.6188,63.7001,63.5917,63.682,36336.0
2022-01-31 11:50:00,70.48,70.64,70.47,70.62,43895.0,63.682,63.8266,63.673,63.8085,43895.0
2022-01-31 11:55:00,70.62,70.87,70.62,70.87,86336.0,63.8085,64.0344,63.8085,64.0344,86336.0
2022-01-31 12:00:00,70.86,70.95,70.84,70.93,64884.0,64.0254,64.1067,64.0073,64.0886,64884.0
2022-01-31 12:05:00,70.93,71.04,70.93,71.0,45028.0,64.0886,64.188,64.0886,64.1519,45028.0
2022-01-31 12:10:00,71.02,71.09,70.97,71.04,48301.0,64.1699,64.2332,64.1248,64.188,48301.0
2022-01-31 12:15:00,71.04,71.23,71.04,71.23,38933.0,64.188,64.3597,64.188,64.3597,38933.0
2022-01-31 12:20:00,71.23,71.27,71.19,71.25,83195.0,64.3597,64.3958,64.3235,64.3777,83195.0
2022-01-31 12:25:00,71.25,71.33,71.23,71.23,274572.0,64.3777,64.45,64.3597,64.3597,274572.0
2022-01-31 12:30:00,71.23,71.28,71.2,71.22,128604.0,64.3597,64.4049,64.3326,64.3506,128604.0
2022-01-31 12:35:00,71.22,71.29,71.2,71.25,198426.0,64.3506,64.4139,64.3326,64.3777,198426.0
2022-01-31 12:40:00,71.25,71.32,71.24,71.31,80677.0,64.3777,64.441,64.3687,64.432,80677.0
2022-01-31 12:45:00,71.32,71.49,71.31,71.47,48917.0,64.441,64.5946,64.432,64.5765,48917.0
2022-01-31 12:50:00,71.46,71.52,71.38,71.51,62854.0,64.5675,64.6217,64.4952,64.6127,62854.0
2022-01-31 12:55:00,71.51,71.52,71.41,71.5,70640.0,64.6127,64.6217,64.5223,64.6036,70640.0
2022-01-31 13:00:00,71.5,71.5,71.32,71.36,93068.0,64.6036,64.6036,64.441,64.4771,93068.0
2022-01-31 13:05:00,71.37,71.39,71.32,71.39,44545.0,64.4862,64.5042,64.441,64.5042,44545.0
2022-01-31 13:10:00,71.39,71.41,71.3,71.35,62374.0,64.5042,64.5223,64.4229,64.4681,62374.0
2022-01-31 13:15:00,71.36,71.39,71.25,71.39,69920.0,64.4771,64.5042,64.3777,64.5042,69920.0
2022-01-31 13:20:00,71.4,71.52,71.37,71.5,43993.0,64.5133,64.6217,64.4862,64.6036,43993.0
2022-01-31 13:25:00,71.49,71.53,71.38,71.4,53849.0,64.5946,64.6307,64.4952,64.5133,53849.0
2022-01-31 13:30:00,71.4,71.44,71.24,71.31,102597.0,64.5133,64.5494,64.3687,64.432,102597.0
2022-01-31 13:35:00,71.31,71.41,71.3,71.35,54094.0,64.432,64.5223,64.4229,64.4681,54094.0
2022-01-31 13:40:00,71.35,71.39,71.19,71.19,173357.0,64.4681,64.5042,64.3235,64.3235,173357.0
2022-01-31 13:45:00,71.2,71.28,71.17,71.23,76253.0,64.3326,64.4049,64.3055,64.3597,76253.0
2022-01-31 13:50:00,71.22,71.26,71.16,71.19,53831.0,64.3506,64.3868,64.2964,64.3235,53831.0
2022-01-31 13:55:00,71.19,71.24,71.16,71.2,62789.0,64.3235,64.3687,64.2964,64.3326,62789.0
2022-01-31 14:00:00,71.2,71.22,71.12,71.18,73120.0,64.3326,64.3506,64.2603,64.3145,73120.0
2022-01-31 14:05:00,71.18,71.27,71.17,71.21,49187.0,64.3145,64.3958,64.3055,64.3416,49187.0
2022-01-31 14:10:00,71.2,71.26,71.16,71.17,84174.0,64.3326,64.3868,64.2964,64.3055,84174.0
2022-01-31 14:15:00,71.18,71.21,71.12,71.14,100075.0,64.3145,64.3416,64.2603,64.2784,100075.0
2022-01-31 14:20:00,71.14,71.28,71.12,71.24,66422.0,64.2784,64.4049,64.2603,64.3687,66422.0
2022-01-31 14:25:00,71.24,71.29,71.19,71.29,41473.0,64.3687,64.4139,64.3235,64.4139,41473.0
2022-01-31 14:30:00,71.29,71.38,71.28,71.36,59144.0,64.4139,64.4952,64.4049,64.4771,59144.0
2022-01-31 14:35:00,71.36,71.37,71.26,71.27,69384.0,64.4771,64.4862,64.3868,64.3958,69384.0
2022-01-31 14:40:00,71.28,71.31,71.24,71.25,67359.0,64.4049,64.432,64.3687,64.3777,67359.0
2022-01-31 14:45:00,71.25,71.25,71.15,71.2,67854.0,64.3777,64.3777,64.2874,64.3326,67854.0
2022-01-31 14:50:00,71.21,71.25,71.11,71.15,70569.0,64.3416,64.3777,64.2513,64.2874,70569.0
2022-01-31 14:55:00,71.15,71.24,71.14,71.2,47121.0,64.2874,64.3687,64.2784,64.3326,47121.0
2022-01-31 15:00:00,71.19,71.27,71.15,71.25,108737.0,64.3235,64.3958,64.2874,64.3777,108737.0
2022-01-31 15:05:00,71.25,71.29,71.1,71.1,105580.0,64.3777,64.4139,64.2422,64.2422,105580.0
2022-01-31 15:10:00,71.11,71.16,70.75,70.79,242439.0,64.2513,64.2964,63.926,63.9621,242439.0
2022-01-31 15:15:00,70.79,70.88,70.74,70.8,124035.0,63.9621,64.0434,63.9169,63.9712,124035.0
2022-01-31 15:20:00,70.8,71.08,70.8,71.06,136725.0,63.9712,64.2241,63.9712,64.2061,136725.0
2022-01-31 15:25:00,71.06,71.17,71.06,71.13,78017.0,64.2061,64.3055,64.2061,64.2693,78017.0
2022-01-31 15:30:00,71.13,71.21,71.03,71.21,217993.0,64.2693,64.3416,64.179,64.3416,217993.0
2022-01-31 15:35:00,71.2,71.21,70.99,71.03,248095.0,64.3326,64.3416,64.1428,64.179,248095.0
2022-01-31 15:40:00,71.02,71.11,70.96,71.06,244931.0,64.1699,64.2513,64.1157,64.2061,244931.0
2022-01-31 15:45:00,71.06,71.13,71.01,71.12,350484.0,64.2061,64.2693,64.1609,64.2603,350484.0
2022-01-31 15:50:00,71.12,71.62,71.12,71.59,585759.0,64.2603,64.7121,64.2603,64.685,585759.0
2022-01-31 15:55:00,71.59,71.62,71.47,71.52,775021.0,64.685,64.7121,64.5765,64.6217,775021.0
2022-02-01 09:30:00,71.71,71.75,71.12,71.49,368433.0,64.7934,64.8295,64.2603,64.5946,368433.0
2022-02-01 09:35:00,71.48,71.9,71.47,71.7,250879.0,64.5856,64.9651,64.5765,64.7843,250879.0
2022-02-01 09:40:00,71.7,71.82,71.25,71.37,145461.0,64.7843,64.8928,64.3777,64.4862,145461.0
2022-02-01 09:45:00,71.34,71.39,71.11,71.32,228552.0,64.4591,64.5042,64.2513,64.441,228552.0
2022-02-01 09:50:00,71.32,71.5,71.27,71.44,112050.0,64.441,64.6036,64.3958,64.5494,112050.0
2022-02-01 09:55:00,71.44,71.6,71.33,71.38,159076.0,64.5494,64.694,64.45,64.4952,159076.0
2022-02-01 10:00:00,71.37,71.39,71.0,71.01,188847.0,64.4862,64.5042,64.1519,64.1609,188847.0
2022-02-01 10:05:00,71.02,71.21,70.83,71.08,144212.0,64.1699,64.3416,63.9983,64.2241,144212.0
2022-02-01 10:10:00,71.09,71.36,71.02,71.32,143236.0,64.2332,64.4771,64.1699,64.441,143236.0
2022-02-01 10:15:00,71.33,71.42,71.16,71.3,281759.0,64.45,64.5313,64.2964,64.4229,281759.0
2022-02-01 10:20:00,71.29,71.68,71.27,71.61,275994.0,64.4139,64.7663,64.3958,64.703,275994.0
2022-02-01 10:25:00,71.6,71.77,71.56,71.63,276241.0,64.694,64.8476,64.6578,64.7211,276241.0
2022-02-01 10:30:00,71.63,71.88,71.62,71.74,101905.0,64.7211,64.947,64.7121,64.8205,101905.0
2022-02-01 10:35:00,71.75,71.91,71.72,71.88,127494.0,64.8295,64.9741,64.8024,64.947,127494.0
2022-02-01 10:40:00,71.88,72.03,71.87,72.0,129333.0,64.947,65.0825,64.9379,65.0554,129333.0
2022-02-01 10:45:00,72.0,72.03,71.72,71.77,109953.0,65.0554,65.0825,64.8024,64.8476,109953.0
2022-02-01 10:50:00,71.76,71.88,71.73,71.83,63565.0,64.8386,64.947,64.8114,64.9018,63565.0
2022-02-01 10:55:00,71.84,71.98,71.84,71.98,87988.0,64.9108,65.0373,64.9108,65.0373,87988.0
2022-02-01 11:00:00,71.98,72.03,71.84,71.87,106060.0,65.0373,65.0825,64.9108,64.9379,106060.0
2022-02-01 11:05:00,71.87,71.91,71.77,71.88,168729.0,64.9379,64.9741,64.8476,64.947,168729.0
2022-02-01 11:10:00,71.9,72.08,71.88,72.05,198921.0,64.9651,65.1277,64.947,65.1006,198921.0
2022-02-01 11:15:00,72.06,72.08,71.94,71.95,142077.0,65.1096,65.1277,65.0012,65.0102,142077.0
2022-02-01 11:20:00,71.95,72.02,71.79,71.83,74057.0,65.0102,65.0735,64.8657,64.9018,74057.0
2022-02-01 11:25:00,71.84,71.92,71.76,71.81,71168.0,64.9108,64.9831,64.8386,64.8837,71168.0
2022-02-01 11:30:00,71.81,71.91,71.62,71.91,70227.0,64.8837,64.9741,64.7121,64.9741,70227.0
2022-02-01 11:35:00,71.9,71.93,71.82,71.88,79617.0,64.9651,64.9922,64.8928,64.947,79617.0
2022-02-01 11:40:00,71.87,71.91,71.8,71.82,96040.0,64.9379,64.9741,64.8747,64.8928,96040.0
2022-02-01 11:45:00,71.82,71.97,71.79,71.83,104921.0,64.8928,65.0283,64.8657,64.9018,104921.0
2022-02-01 11:50:00,71.83,71.87,71.75,71.86,59143.0,64.9018,64.9379,64.8295,64.9289,59143.0
2022-02-01 11:55:00,71.88,71.98,71.86,71.95,73654.0,64.947,65.0373,64.9289,65.0102,73654.0
2022-02-01 12:00:00,71.96,71.99,71.88,71.92,125212.0,65.0193,65.0464,64.947,64.9831,125212.0
2022-02-01 12:05:00,71.92,71.93,71.81,71.84,40570.0,64.9831,64.9922,64.8837,64.9108,40570.0
2022-02-01 12:10:00,71.84,71.88,71.71,71.75,37305.0,64.9108,64.947,64.7934,64.8295,37305.0
2022-02-01 12:15:00,71.76,71.78,71.73,71.76,36483.0,64.8386,64.8566,64.8114,64.8386,36483.0
2022-02-01 12:20:00,71.76,71.8,71.68,71.8,47012.0,64.8386,64.8747,64.7663,64.8747,47012.0
2022-02-01 12:25:00,71.8,71.8,71.67,71.72,40638.0,64.8747,64.8747,64.7572,64.8024,40638.0
2022-02-01 12:30:00,71.71,71.74,71.46,71.49,212004.0,64.7934,64.8205,64.5675,64.5946,212004.0
2022-02-01 12:35:00,71.49,71.65,71.47,71.62,100264.0,64.5946,64.7392,64.5765,64.7121,100264.0
2022-02-01 12:40:00,71.62,71.78,71.62,71.75,42639.0,64.7121,64.8566,64.7121,64.8295,42639.0
2022-02-01 12:45:00,71.74,71.76,71.65,71.7,40947.0,64.8205,64.8386,64.7392,64.7843,40947.0
2022-02-01 12:50:00,71.7,71.74,71.67,71.74,51719.0,64.7843,64.8205,64.7572,64.8205,51719.0
2022-02-01 12:55:00,71.74,71.88,71.73,71.88,54026.0,64.8205,64.947,64.8114,64.947,54026.0
2022-02-01 13:00:00,71.88,71.98,71.84,71.92,186062.0,64.947,65.0373,64.9108,64.9831,186062.0
2022-02-01 13:05:00,71.93,72.01,71.88,71.95,41365.0,64.9922,65.0644,64.947,65.0102,41365.0
2022-02-01 13:10:00,71.95,72.01,71.92,71.97,28604.0,65.0102,65.0644,64.9831,65.0283,28604.0
2022-02-01 13:15:00,71.95,72.06,71.94,72.03,25619.0,65.0102,65.1096,65.0012,65.0825,25619.0
2022-02-01 13:20:00,72.05,72.07,72.01,72.06,19052.0,65.1006,65.1187,65.0644,65.1096,19052.0
2022-02-01 13:25:00,72.06,72.16,72.05,72.15,48662.0,65.1096,65.2,65.1006,65.1909,48662.0
2022-02-01 13:30:00,72.14,72.15,72.01,72.05,34804.0,65.1819,65.1909,65.0644,65.1006,34804.0
2022-02-01 13:35:00,72.05,72.2,72.01,72.18,56311.0,65.1006,65.2361,65.0644,65.218,56311.0
2022-02-01 13:40:00,72.19,72.19,72.08,72.11,37733.0,65.2271,65.2271,65.1277,65.1548,37733.0
2022-02-01 13:45:00,72.11,72.12,72.03,72.06,27597.0,65.1548,65.1638,65.0825,65.1096,27597.0
2022-02-01 13:50:00,72.05,72.1,72.03,72.07,64006.0,65.1006,65.1458,65.0825,65.1187,64006.0
2022-02-01 13:55:00,72.06,72.06,71.93,72.03,44836.0,65.1096,65.1096,64.9922,65.0825,44836.0
2022-02-01 14:00:00,72.03,72.17,72.01,72.13,29768.0,65.0825,65.209,65.0644,65.1729,29768.0
2022-02-01 14:05:00,72.13,72.18,72.11,72.16,29564.0,65.1729,65.218,65.1548,65.2,29564.0
2022-02-01 14:10:00,72.17,72.19,72.06,72.19,47042.0,65.209,65.2271,65.1096,65.2271,47042.0
2022-02-01 14:15:00,72.19,72.29,72.18,72.22,53215.0,65.2271,65.3174,65.218,65.2542,53215.0
2022-02-01 14:20:00,72.23,72.23,72.11,72.19,67222.0,65.2632,65.2632,65.1548,65.2271,67222.0
2022-02-01 14:25:00,72.18,72.26,72.15,72.25,64250.0,65.218,65.2903,65.1909,65.2813,64250.0
2022-02-01 14:30:00,72.25,72.31,72.25,72.29,50434.0,65.2813,65.3355,65.2813,65.3174,50434.0
2022-02-01 14:35:00,72.29,72.34,72.25,72.31,65384.0,65.3174,65.3626,65.2813,65.3355,65384.0
2022-02-01 14:40:00,72.3,72.34,72.28,72.31,73155.0,65.3265,65.3626,65.3084,65.3355,73155.0
2022-02-01 14:45:00,72.32,72.33,72.2,72.22,83284.0,65.3445,65.3536,65.2361,65.2542,83284.0
2022-02-01 14:50:00,72.22,72.25,72.17,72.23,47827.0,65.2542,65.2813,65.209,65.2632,47827.0
2022-02-01 14:55:00,72.22,72.29,72.21,72.28,51088.0,65.2542,65.3174,65.2452,65.3084,51088.0
2022-02-01 15:00:00,72.28,72.46,72.27,72.45,89091.0,65.3084,65.471,65.2994,65.462,89091.0
2022-02-01 15:05:00,72.45,72.46,72.35,72.44,153874.0,65.462,65.471,65.3716,65.453,153874.0
2022-02-01 15:10:00,72.44,72.46,72.31,72.4,181190.0,65.453,65.471,65.3355,65.4168,181190.0
2022-02-01 15:15:00,72.4,72.47,72.34,72.46,70359.0,65.4168,65.4801,65.3626,65.471,70359.0
2022-02-01 15:20:00,72.47,72.62,72.43,72.61,203821.0,65.4801,65.6156,65.4439,65.6066,203821.0
2022-02-01 15:25:00,72.61,72.63,72.5,72.58,106666.0,65.6066,65.6246,65.5072,65.5795,106666.0
2022-02-01 15:30:00,72.57,72.62,72.55,72.6,125346.0,65.5704,65.6156,65.5524,65.5975,125346.0
2022-02-01 15:35:00,72.6,72.63,72.48,72.5,136789.0,65.5975,65.6246,65.4891,65.5072,136789.0
2022-02-01 15:40:00,72.5,72.57,72.48,72.53,107515.0,65.5072,65.5704,65.4891,65.5343,107515.0
2022-02-01 15:45:00,72.54,72.65,72.52,72.65,243125.0,65.5433,65.6427,65.5253,65.6427,243125.0
2022-02-01 15:50:00,72.65,72.82,72.65,72.82,288302.0,65.6427,65.7963,65.6427,65.7963,288302.0
2022-02-01 15:55:00,72.81,72.84,72.69,72.69,374988.0,65.7873,65.8144,65.6789,65.6789,374988.0
2022-02-02 09:30:00,72.73,72.8,72.44,72.61,322111.0,65.715,65.7782,65.453,65.6066,322111.0
2022-02-02 09:35:00,72.61,72.73,72.28,72.46,302368.0,65.6066,65.715,65.3084,65.471,302368.0
2022-02-02 09:40:00,72.46,72.55,72.05,72.27,485839.0,65.471,65.5524,65.1006,65.2994,485839.0
2022-02-02 09:45:00,72.27,72.4,72.1,72.15,299632.0,65.2994,65.4168,65.1458,65.1909,299632.0
2022-02-02 09:50:00,72.15,72.28,72.08,72.2,180778.0,65.1909,65.3084,65.1277,65.2361,180778.0
2022-02-02 09:55:00,72.19,72.28,71.78,71.79,146168.0,65.2271,65.3084,64.8566,64.8657,146168.0
2022-02-02 10:00:00,71.79,72.07,71.77,71.88,155184.0,64.8657,65.1187,64.8476,64.947,155184.0
2022-02-02 10:05:00,71.87,72.16,71.86,72.12,97795.0,64.9379,65.2,64.9289,65.1638,97795.0
2022-02-02 10:10:00,72.11,72.2,71.96,72.14,101606.0,65.1548,65.2361,65.0193,65.1819,101606.0
2022-02-02 10:15:00,72.13,72.27,71.94,72.15,126711.0,65.1729,65.2994,65.0012,65.1909,126711.0
2022-02-02 10:20:00,72.14,72.2,72.02,72.03,71131.0,65.1819,65.2361,65.0735,65.0825,71131.0
2022-02-02 10:25:00,72.03,72.08,71.74,71.76,131456.0,65.0825,65.1277,64.8205,64.8386,131456.0
2022-02-02 10:30:00,71.76,71.97,71.72,71.77,111370.0,64.8386,65.0283,64.8024,64.8476,111370.0
2022-02-02 10:35:00,71.76,72.0,71.67,71.99,105336.0,64.8386,65.0554,64.7572,65.0464,105336.0
2022-02-02 10:40:00,72.0,72.3,71.9,72.24,89206.0,65.0554,65.3265,64.9651,65.2723,89206.0
2022-02-02 10:45:00,72.23,72.32,72.21,72.22,41611.0,65.2632,65.3445,65.2452,65.2542,41611.0
2022-02-02 10:50:00,72.21,72.27,72.02,72.14,62417.0,65.2452,65.2994,65.0735,65.1819,62417.0
2022-02-02 10:55:00,72.15,72.26,72.12,72.21,56185.0,65.1909,65.2903,65.1638,65.2452,56185.0
2022-02-02 11:00:00,72.2,72.2,72.03,72.03,96752.0,65.2361,65.2361,65.0825,65.0825,96752.0
2022-02-02 11:05:00,72.04,72.07,71.9,71.91,73333.0,65.0915,65.1187,64.9651,64.9741,73333.0
2022-02-02 11:10:00,71.9,71.94,71.75,71.76,112891.0,64.9651,65.0012,64.8295,64.8386,112891.0
2022-02-02 11:15:00,71.76,71.81,71.66,71.73,70932.0,64.8386,64.8837,64.7482,64.8114,70932.0
2022-02-02 11:20:00,71.74,71.83,71.64,71.74,87508.0,64.8205,64.9018,64.7301,64.8205,87508.0
2022-02-02 11:25:00,71.75,71.88,71.73,71.86,68344.0,64.8295,64.947,64.8114,64.9289,68344.0
2022-02-02 11:30:00,71.85,71.9,71.8,71.81,63442.0,64.9199,64.9651,64.8747,64.8837,63442.0
2022-02-02 11:35:00,71.82,71.9,71.73,71.77,62511.0,64.8928,64.9651,64.8114,64.8476,62511.0
2022-02-02 11:40:00,71.78,71.97,71.76,71.94,64744.0,64.8566,65.0283,64.8386,65.0012,64744.0
2022-02-02 11:45:00,71.94,72.06,71.89,72.02,45027.0,65.0012,65.1096,64.956,65.0735,45027.0
2022-02-02 11:50:00,72.03,72.08,72.0,72.05,57295.0,65.0825,65.1277,65.0554,65.1006,57295.0
2022-02-02 11:55:00,72.05,72.08,71.98,72.06,107504.0,65.1006,65.1277,65.0373,65.1096,107504.0
2022-02-02 12:00:00,72.05,72.13,71.98,72.06,52267.0,65.1006,65.1729,65.0373,65.1096,52267.0
2022-02-02 12:05:00,72.08,72.2,72.08,72.13,73756.0,65.1277,65.2361,65.1277,65.1729,73756.0
2022-02-02 12:10:00,72.13,72.19,72.0,72.18,47474.0,65.1729,65.2271,65.0554,65.218,47474.0
2022-02-02 12:15:00,72.17,72.23,72.09,72.13,54662.0,65.209,65.2632,65.1367,65.1729,54662.0
2022-02-02 12:20:00,72.14,72.14,72.07,72.11,35113.0,65.1819,65.1819,65.1187,65.1548,35113.0
2022-02-02 12:25:00,72.1,72.11,72.06,72.09,24060.0,65.1458,65.1548,65.1096,65.1367,24060.0
2022-02-02 12:30:00,72.08,72.14,72.02,72.04,59266.0,65.1277,65.1819,65.0735,65.0915,59266.0
2022-02-02 12:35:00,72.04,72.05,71.97,72.04,35157.0,65.0915,65.1006,65.0283,65.0915,35157.0
2022-02-02 12:40:00,72.03,72.05,71.97,72.05,31851.0,65.0825,65.1006,65.0283,65.1006,31851.0
2022-02-02 12:45:00,72.05,72.14,72.04,72.11,74224.0,65.1006,65.1819,65.0915,65.1548,74224.0
2022-02-02 12:50:00,72.1,72.14,72.06,72.11,61339.0,65.1458,65.1819,65.1096,65.1548,61339.0
2022-02-02 12:55:00,72.11,72.14,72.1,72.14,27539.0,65.1548,65.1819,65.1458,65.1819,27539.0
2022-02-02 13:00:00,72.13,72.3,72.13,72.28,143467.0,65.1729,65.3265,65.1729,65.3084,143467.0
2022-02-02 13:05:00,72.29,72.3,72.23,72.23,29510.0,65.3174,65.3265,65.2632,65.2632,29510.0
2022-02-02 13:10:00,72.23,72.28,72.18,72.26,31362.0,65.2632,65.3084,65.218,65.2903,31362.0
2022-02-02 13:15:00,72.26,72.3,72.2,72.2,55253.0,65.2903,65.3265,65.2361,65.2361,55253.0
2022-02-02 13:20:00,72.21,72.23,72.12,72.14,38055.0,65.2452,65.2632,65.1638,65.1819,38055.0
2022-02-02 13:25:00,72.13,72.21,72.02,72.16,50870.0,65.1729,65.2452,65.0735,65.2,50870.0
2022-02-02 13:30:00,72.15,72.29,72.14,72.28,56980.0,65.1909,65.3174,65.1819,65.3084,56980.0
2022-02-02 13:35:00,72.28,72.37,72.28,72.36,41979.0,65.3084,65.3897,65.3084,65.3807,41979.0
2022-02-02 13:40:00,72.36,72.4,72.33,72.39,40487.0,65.3807,65.4168,65.3536,65.4078,40487.0
2022-02-02 13:45:00,72.39,72.44,72.36,72.4,40575.0,65.4078,65.453,65.3807,65.4168,40575.0
2022-02-02 13:50:00,72.41,72.47,72.41,72.42,46842.0,65.4259,65.4801,65.4259,65.4349,46842.0
2022-02-02 13:55:00,72.43,72.47,72.4,72.46,27305.0,65.4439,65.4801,65.4168,65.471,27305.0
2022-02-02 14:00:00,72.46,72.52,72.42,72.51,49756.0,65.471,65.5253,65.4349,65.5162,49756.0
2022-02-02 14:05:00,72.52,72.58,72.51,72.55,57157.0,65.5253,65.5795,65.5162,65.5524,57157.0
2022-02-02 14:10:00,72.55,72.58,72.48,72.52,67593.0,65.5524,65.5795,65.4891,65.5253,67593.0
2022-02-02 14:15:00,72.53,72.53,72.4,72.5,53564.0,65.5343,65.5343,65.4168,65.5072,53564.0
2022-02-02 14:20:00,72.49,72.53,72.43,72.44,39176.0,65.4981,65.5343,65.4439,65.453,39176.0
2022-02-02 14:25:00,72.44,72.48,72.4,72.45,46690.0,65.453,65.4891,65.4168,65.462,46690.0
2022-02-02 14:30:00,72.46,72.57,72.46,72.56,53214.0,65.471,65.5704,65.471,65.5614,53214.0
2022-02-02 14:35:00,72.56,72.59,72.5,72.55,36001.0,65.5614,65.5885,65.5072,65.5524,36001.0
2022-02-02 14:40:00,72.55,72.62,72.55,72.6,61255.0,65.5524,65.6156,65.5524,65.5975,61255.0
2022-02-02 14:45:00,72.61,72.65,72.58,72.61,60498.0,65.6066,65.6427,65.5795,65.6066,60498.0
2022-02-02 14:50:00,72.61,72.62,72.55,72.59,59205.0,65.6066,65.6156,65.5524,65.5885,59205.0
2022-02-02 14:55:00,72.58,72.58,72.46,72.49,50741.0,65.5795,65.5795,65.471,65.4981,50741.0
2022-02-02 15:00:00,72.48,72.56,72.43,72.52,69820.0,65.4891,65.5614,65.4439,65.5253,69820.0
2022-02-02 15:05:00,72.52,72.55,72.46,72.51,91488.0,65.5253,65.5524,65.471,65.5162,91488.0
2022-02-02 15:10:00,72.51,72.58,72.46,72.54,53950.0,65.5162,65.5795,65.471,65.5433,53950.0
2022-02-02 15:15:00,72.55,72.64,72.48,72.63,92316.0,65.5524,65.6337,65.4891,65.6246,92316.0
2022-02-02 15:20:00,72.64,72.64,72.56,72.61,61944.0,65.6337,65.6337,65.5614,65.6066,61944.0
2022-02-02 15:25:00,72.64,72.65,72.47,72.5,104936.0,65.6337,65.6427,65.4801,65.5072,104936.0
2022-02-02 15:30:00,72.5,72.52,72.42,72.52,103983.0,65.5072,65.5253,65.4349,65.5253,103983.0
2022-02-02 15:35:00,72.52,72.62,72.46,72.5,84383.0,65.5253,65.6156,65.471,65.5072,84383.0
2022-02-02 15:40:00,72.5,72.59,72.48,72.59,103752.0,65.5072,65.5885,65.4891,65.5885,103752.0
2022-02-02 15:45:00,72.59,72.63,72.54,72.6,157398.0,65.5885,65.6246,65.5433,65.5975,157398.0
2022-02-02 15:50:00,72.59,72.59,72.34,72.4,301279.0,65.5885,65.5885,65.3626,65.4168,301279.0
2022-02-02 15:55:00,72.4,72.57,72.4,72.51,358614.0,65.4168,65.5704,65.4168,65.5162,358614.0
2022-02-03 09:30:00,72.56,72.67,71.99,72.1,402447.0,65.5614,65.6608,65.0464,65.1458,402447.0
2022-02-03 09:35:00,72.11,72.41,72.11,72.37,251458.0,65.1548,65.4259,65.1548,65.3897,251458.0
2022-02-03 09:40:00,72.38,72.72,72.38,72.69,238815.0,65.3988,65.706,65.3988,65.6789,238815.0
2022-02-03 09:45:00,72.69,72.78,72.37,72.38,223044.0,65.6789,65.7602,65.3897,65.3988,223044.0
2022-02-03 09:50:00,72.37,72.45,72.23,72.25,164400.0,65.3897,65.462,65.2632,65.2813,164400.0
2022-02-03 09:55:00,72.25,72.46,72.23,72.24,86538.0,65.2813,65.471,65.2632,65.2723,86538.0
2022-02-03 10:00:00,72.26,72.53,72.21,72.45,146669.0,65.2903,65.5343,65.2452,65.462,146669.0
2022-02-03 10:05:00,72.45,72.82,72.44,72.79,268103.0,65.462,65.7963,65.453,65.7692,268103.0
2022-02-03 10:10:00,72.79,72.95,72.73,72.94,130047.0,65.7692,65.9138,65.715,65.9047,130047.0
2022-02-03 10:15:00,72.94,73.16,72.93,73.1,349648.0,65.9047,66.1035,65.8957,66.0493,349648.0
2022-02-03 10:20:00,73.11,73.19,73.02,73.14,175521.0,66.0583,66.1306,65.977,66.0855,175521.0
2022-02-03 10:25:00,73.15,73.25,73.09,73.15,115270.0,66.0945,66.1848,66.0403,66.0945,115270.0
2022-02-03 10:30:00,73.15,73.24,73.09,73.13,106678.0,66.0945,66.1758,66.0403,66.0764,106678.0
2022-02-03 10:35:00,73.14,73.17,73.0,73.16,126565.0,66.0855,66.1126,65.959,66.1035,126565.0
2022-02-03 10:40:00,73.16,73.35,73.14,73.34,107151.0,66.1035,66.2752,66.0855,66.2662,107151.0
2022-02-03 10:45:00,73.35,73.4,73.2,73.26,64963.0,66.2752,66.3204,66.1397,66.1939,64963.0
2022-02-03 10:50:00,73.26,73.37,73.26,73.33,48975.0,66.1939,66.2933,66.1939,66.2571,48975.0
2022-02-03 10:55:00,73.33,73.42,73.33,73.41,63286.0,66.2571,66.3384,66.2571,66.3294,63286.0
2022-02-03 11:00:00,73.41,73.45,73.23,73.26,109567.0,66.3294,66.3656,66.1668,66.1939,109567.0
2022-02-03 11:05:00,73.26,73.34,73.16,73.3,75535.0,66.1939,66.2662,66.1035,66.23,75535.0
2022-02-03 11:10:00,73.28,73.32,73.24,73.29,234318.0,66.2119,66.2481,66.1758,66.221,234318.0
2022-02-03 11:15:00,73.28,73.32,73.08,73.09,326290.0,66.2119,66.2481,66.0312,66.0403,326290.0
2022-02-03 11:20:00,73.09,73.15,73.02,73.13,185812.0,66.0403,66.0945,65.977,66.0764,185812.0
2022-02-03 11:25:00,73.13,73.24,73.02,73.09,176996.0,66.0764,66.1758,65.977,66.0403,176996.0
2022-02-03 11:30:00,73.09,73.2,73.02,73.07,142600.0,66.0403,66.1397,65.977,66.0222,142600.0
2022-02-03 11:35:00,73.07,73.1,72.91,72.96,69307.0,66.0222,66.0493,65.8776,65.9228,69307.0
2022-02-03 11:40:00,72.97,73.0,72.82,72.86,58497.0,65.9318,65.959,65.7963,65.8325,58497.0
2022-02-03 11:45:00,72.88,72.92,72.83,72.87,68523.0,65.8505,65.8867,65.8054,65.8415,68523.0
2022-02-03 11:50:00,72.87,72.91,72.77,72.8,75248.0,65.8415,65.8776,65.7511,65.7782,75248.0
2022-02-03 11:55:00,72.8,72.84,72.67,72.67,65150.0,65.7782,65.8144,65.6608,65.6608,65150.0
2022-02-03 12:00:00,72.67,72.83,72.66,72.68,129290.0,65.6608,65.8054,65.6517,65.6698,129290.0
2022-02-03 12:05:00,72.68,72.74,72.62,72.72,79635.0,65.6698,65.724,65.6156,65.706,79635.0
2022-02-03 12:10:00,72.71,72.75,72.68,72.74,58066.0,65.6969,65.7331,65.6698,65.724,58066.0
2022-02-03 12:15:00,72.73,72.74,72.45,72.46,73631.0,65.715,65.724,65.462,65.471,73631.0
2022-02-03 12:20:00,72.46,72.57,72.42,72.48,104962.0,65.471,65.5704,65.4349,65.4891,104962.0
2022-02-03 12:25:00,72.49,72.5,72.42,72.47,74303.0,65.4981,65.5072,65.4349,65.4801,74303.0
2022-02-03 12:30:00,72.46,72.59,72.46,72.59,58876.0,65.471,65.5885,65.471,65.5885,58876.0
2022-02-03 12:35:00,72.59,72.66,72.59,72.65,48778.0,65.5885,65.6517,65.5885,65.6427,48778.0
2022-02-03 12:40:00,72.65,72.7,72.57,72.57,145822.0,65.6427,65.6879,65.5704,65.5704,145822.0
2022-02-03 12:45:00,72.57,72.59,72.45,72.49,60693.0,65.5704,65.5885,65.462,65.4981,60693.0
2022-02-03 12:50:00,72.5,72.6,72.48,72.49,111109.0,65.5072,65.5975,65.4891,65.4981,111109.0
2022-02-03 12:55:00,72.5,72.59,72.47,72.58,82523.0,65.5072,65.5885,65.4801,65.5795,82523.0
2022-02-03 13:00:00,72.58,72.59,72.47,72.49,77258.0,65.5795,65.5885,65.4801,65.4981,77258.0
2022-02-03 13:05:00,72.49,72.6,72.34,72.36,115088.0,65.4981,65.5975,65.3626,65.3807,115088.0
2022-02-03 13:10:00,72.36,72.48,72.31,72.45,93672.0,65.3807,65.4891,65.3355,65.462,93672.0
2022-02-03 13:15:00,72.45,72.49,72.41,72.45,68505.0,65.462,65.4981,65.4259,65.462,68505.0
2022-02-03 13:20:00,72.45,72.62,72.44,72.59,94470.0,65.462,65.6156,65.453,65.5885,94470.0
2022-02-03 13:25:00,72.59,72.61,72.5,72.53,55064.0,65.5885,65.6066,65.5072,65.5343,55064.0
2022-02-03 13:30:00,72.53,72.61,72.53,72.58,64989.0,65.5343,65.6066,65.5343,65.5795,64989.0
2022-02-03 13:35:00,72.59,72.6,72.49,72.53,60842.0,65.5885,65.5975,65.4981,65.5343,60842.0
2022-02-03 13:40:00,72.53,72.59,72.53,72.54,38243.0,65.5343,65.5885,65.5343,65.5433,38243.0
2022-02-03 13:45:00,72.55,72.58,72.52,72.55,36344.0,65.5524,65.5795,65.5253,65.5524,36344.0
2022-02-03 13:50:00,72.55,72.59,72.5,72.56,64939.0,65.5524,65.5885,65.5072,65.5614,64939.0
2022-02-03 13:55:00,72.55,72.56,72.48,72.51,36123.0,65.5524,65.5614,65.4891,65.5162,36123.0
2022-02-03 14:00:00,72.51,72.53,72.4,72.41,67824.0,65.5162,65.5343,65.4168,65.4259,67824.0
2022-02-03 14:05:00,72.42,72.45,72.4,72.44,43575.0,65.4349,65.462,65.4168,65.453,43575.0
2022-02-03 14:10:00,72.44,72.46,72.4,72.45,69716.0,65.453,65.471,65.4168,65.462,69716.0
2022-02-03 14:15:00,72.45,72.51,72.43,72.48,69377.0,65.462,65.5162,65.4439,65.4891,69377.0
2022-02-03 14:20:00,72.49,72.51,72.43,72.45,39808.0,65.4981,65.5162,65.4439,65.462,39808.0
2022-02-03 14:25:00,72.46,72.48,72.25,72.29,93984.0,65.471,65.4891,65.2813,65.3174,93984.0
2022-02-03 14:30:00,72.28,72.28,72.16,72.24,84486.0,65.3084,65.3084,65.2,65.2723,84486.0
2022-02-03 14:35:00,72.25,72.28,72.13,72.14,72675.0,65.2813,65.3084,65.1729,65.1819,72675.0
2022-02-03 14:40:00,72.13,72.14,71.99,72.01,105059.0,65.1729,65.1819,65.0464,65.0644,105059.0
2022-02-03 14:45:00,72.02,72.07,71.99,72.05,146477.0,65.0735,65.1187,65.0464,65.1006,146477.0
2022-02-03 14:50:00,72.05,72.12,72.01,72.11,49193.0,65.1006,65.1638,65.0644,65.1548,49193.0
2022-02-03 14:55:00,72.11,72.18,72.09,72.15,89209.0,65.1548,65.218,65.1367,65.1909,89209.0
2022-02-03 15:00:00,72.15,72.18,71.94,71.97,110913.0,65.1909,65.218,65.0012,65.0283,110913.0
2022-02-03 15:05:00,71.96,72.06,71.96,72.02,130302.0,65.0193,65.1096,65.0193,65.0735,130302.0
2022-02-03 15:10:00,72.02,72.2,72.01,72.18,166086.0,65.0735,65.2361,65.0644,65.218,166086.0
2022-02-03 15:15:00,72.18,72.31,72.18,72.3,161279.0,65.218,65.3355,65.218,65.3265,161279.0
2022-02-03 15:20:00,72.3,72.38,72.29,72.31,84328.0,65.3265,65.3988,65.3174,65.3355,84328.0
2022-02-03 15:25:00,72.31,72.31,72.08,72.26,655958.0,65.3355,65.3355,65.1277,65.2903,655958.0
2022-02-03 15:30:00,72.26,72.28,72.15,72.15,188835.0,65.2903,65.3084,65.1909,65.1909,188835.0
2022-02-03 15:35:00,72.15,72.19,72.06,72.16,135453.0,65.1909,65.2271,65.1096,65.2,135453.0
2022-02-03 15:40:00,72.16,72.26,72.13,72.24,154760.0,65.2,65.2903,65.1729,65.2723,154760.0
2022-02-03 15:45:00,72.24,72.24,71.97,72.02,393511.0,65.2723,65.2723,65.0283,65.0735,393511.0
2022-02-03 15:50:00,72.01,72.04,71.9,72.0,308535.0,65.0644,65.0915,64.9651,65.0554,308535.0
2022-02-03 15:55:00,72.0,72.24,71.99,72.07,343724.0,65.0554,65.2723,65.0464,65.1187,343724.0
2022-02-04 09:30:00,72.52,72.74,72.19,72.24,505626.0,65.5253,65.724,65.2271,65.2723,505626.0
2022-02-04 09:35:00,72.24,72.71,72.23,72.62,375112.0,65.2723,65.6969,65.2632,65.6156,375112.0
2022-02-04 09:40:00,72.63,73.15,72.62,72.8,677874.0,65.6246,66.0945,65.6156,65.7782,677874.0
2022-02-04 09:45:00,72.8,72.82,72.5,72.51,215276.0,65.7782,65.7963,65.5072,65.5162,215276.0
2022-02-04 09:50:00,72.51,72.56,72.28,72.39,130307.0,65.5162,65.5614,65.3084,65.4078,130307.0
2022-02-04 09:55:00,72.39,72.44,72.18,72.37,136580.0,65.4078,65.453,65.218,65.3897,136580.0
2022-02-04 10:00:00,72.38,72.45,72.17,72.25,168026.0,65.3988,65.462,65.209,65.2813,168026.0
2022-02-04 10:05:00,72.25,72.34,72.24,72.27,75788.0,65.2813,65.3626,65.2723,65.2994,75788.0
2022-02-04 10:10:00,72.28,72.55,72.24,72.5,118496.0,65.3084,65.5524,65.2723,65.5072,118496.0
2022-02-04 10:15:00,72.49,72.69,72.49,72.59,89329.0,65.4981,65.6789,65.4981,65.5885,89329.0
2022-02-04 10:20:00,72.58,72.68,72.5,72.61,62068.0,65.5795,65.6698,65.5072,65.6066,62068.0
2022-02-04 10:25:00,72.61,72.7,72.54,72.55,72992.0,65.6066,65.6879,65.5433,65.5524,72992.0
2022-02-04 10:30:00,72.56,72.75,72.56,72.7,123081.0,65.5614,65.7331,65.5614,65.6879,123081.0
2022-02-04 10:35:00,72.68,72.73,72.48,72.56,197395.0,65.6698,65.715,65.4891,65.5614,197395.0
2022-02-04 10:40:00,72.57,72.65,72.47,72.63,116001.0,65.5704,65.6427,65.4801,65.6246,116001.0
2022-02-04 10:45:00,72.62,72.62,72.41,72.45,159136.0,65.6156,65.6156,65.4259,65.462,159136.0
2022-02-04 10:50:00,72.44,72.55,72.41,72.53,69257.0,65.453,65.5524,65.4259,65.5343,69257.0
2022-02-04 10:55:00,72.53,72.56,72.38,72.43,48605.0,65.5343,65.5614,65.3988,65.4439,48605.0
2022-02-04 11:00:00,72.43,72.49,72.38,72.4,51714.0,65.4439,65.4981,65.3988,65.4168,51714.0
2022-02-04 11:05:00,72.4,72.46,72.32,72.4,54043.0,65.4168,65.471,65.3445,65.4168,54043.0
2022-02-04 11:10:00,72.4,72.43,72.24,72.33,55489.0,65.4168,65.4439,65.2723,65.3536,55489.0
2022-02-04 11:15:00,72.32,72.39,72.28,72.35,80461.0,65.3445,65.4078,65.3084,65.3716,80461.0
2022-02-04 11:20:00,72.34,72.38,72.24,72.32,179381.0,65.3626,65.3988,65.2723,65.3445,179381.0
2022-02-04 11:25:00,72.32,72.48,72.32,72.46,107221.0,65.3445,65.4891,65.3445,65.471,107221.0
2022-02-04 11:30:00,72.45,72.51,72.36,72.49,119862.0,65.462,65.5162,65.3807,65.4981,119862.0
2022-02-04 11:35:00,72.51,72.6,72.51,72.53,82860.0,65.5162,65.5975,65.5162,65.5343,82860.0
2022-02-04 11:40:00,72.53,72.61,72.52,72.6,158732.0,65.5343,65.6066,65.5253,65.5975,158732.0
2022-02-04 11:45:00,72.59,72.7,72.57,72.64,96481.0,65.5885,65.6879,65.5704,65.6337,96481.0
2022-02-04 11:50:00,72.64,72.68,72.58,72.68,132114.0,65.6337,65.6698,65.5795,65.6698,132114.0
2022-02-04 11:55:00,72.68,72.73,72.61,72.62,97620.0,65.6698,65.715,65.6066,65.6156,97620.0
2022-02-04 12:00:00,72.62,72.66,72.57,72.6,59124.0,65.6156,65.6517,65.5704,65.5975,59124.0
2022-02-04 12:05:00,72.6,72.63,72.49,72.56,136598.0,65.5975,65.6246,65.4981,65.5614,136598.0
2022-02-04 12:10:00,72.56,72.67,72.51,72.62,40329.0,65.5614,65.6608,65.5162,65.6156,40329.0
2022-02-04 12:15:00,72.61,72.66,72.6,72.64,51799.0,65.6066,65.6517,65.5975,65.6337,51799.0
2022-02-04 12:20:00,72.63,72.69,72.61,72.67,46392.0,65.6246,65.6789,65.6066,65.6608,46392.0
2022-02-04 12:25:00,72.69,72.78,72.67,72.76,43188.0,65.6789,65.7602,65.6608,65.7421,43188.0
2022-02-04 12:30:00,72.78,72.84,72.73,72.77,56867.0,65.7602,65.8144,65.715,65.7511,56867.0
2022-02-04 12:35:00,72.77,72.8,72.73,72.8,68308.0,65.7511,65.7782,65.715,65.7782,68308.0
2022-02-04 12:40:00,72.8,72.86,72.77,72.85,89921.0,65.7782,65.8325,65.7511,65.8234,89921.0
2022-02-04 12:45:00,72.85,72.85,72.78,72.79,71427.0,65.8234,65.8234,65.7602,65.7692,71427.0
2022-02-04 12:50:00,72.8,72.88,72.8,72.85,70720.0,65.7782,65.8505,65.7782,65.8234,70720.0
2022-02-04 12:55:00,72.86,72.95,72.85,72.94,68895.0,65.8325,65.9138,65.8234,65.9047,68895.0
2022-02-04 13:00:00,72.94,73.11,72.94,73.1,94243.0,65.9047,66.0583,65.9047,66.0493,94243.0
2022-02-04 13:05:00,73.11,73.19,73.1,73.17,66410.0,66.0583,66.1306,66.0493,66.1126,66410.0
2022-02-04 13:10:00,73.17,73.25,73.15,73.2,80475.0,66.1126,66.1848,66.0945,66.1397,80475.0
2022-02-04 13:15:00,73.2,73.2,73.11,73.12,65249.0,66.1397,66.1397,66.0583,66.0674,65249.0
2022-02-04 13:20:00,73.12,73.27,73.11,73.26,166789.0,66.0674,66.2029,66.0583,66.1939,166789.0
2022-02-04 13:25:00,73.25,73.31,73.2,73.27,211060.0,66.1848,66.2391,66.1397,66.2029,211060.0
2022-02-04 13:30:00,73.28,73.32,73.23,73.31,78388.0,66.2119,66.2481,66.1668,66.2391,78388.0
2022-02-04 13:35:00,73.31,73.35,73.27,73.35,73217.0,66.2391,66.2752,66.2029,66.2752,73217.0
2022-02-04 13:40:00,73.35,73.45,73.34,73.45,165385.0,66.2752,66.3656,66.2662,66.3656,165385.0
2022-02-04 13:45:00,73.45,73.45,73.25,73.4,188866.0,66.3656,66.3656,66.1848,66.3204,188866.0
2022-02-04 13:50:00,73.4,73.43,73.36,73.42,67458.0,66.3204,66.3475,66.2842,66.3384,67458.0
2022-02-04 13:55:00,73.42,73.47,73.38,73.46,125136.0,66.3384,66.3836,66.3023,66.3746,125136.0
2022-02-04 14:00:00,73.46,73.48,73.36,73.36,56359.0,66.3746,66.3927,66.2842,66.2842,56359.0
2022-02-04 14:05:00,73.35,73.41,73.31,73.34,47550.0,66.2752,66.3294,66.2391,66.2662,47550.0
2022-02-04 14:10:00,73.34,73.34,73.19,73.27,87139.0,66.2662,66.2662,66.1306,66.2029,87139.0
2022-02-04 14:15:00,73.28,73.3,73.18,73.18,49766.0,66.2119,66.23,66.1216,66.1216,49766.0
2022-02-04 14:20:00,73.18,73.29,73.16,73.24,76392.0,66.1216,66.221,66.1035,66.1758,76392.0
2022-02-04 14:25:00,73.23,73.3,73.22,73.26,70708.0,66.1668,66.23,66.1577,66.1939,70708.0
2022-02-04 14:30:00,73.26,73.31,73.23,73.27,87902.0,66.1939,66.2391,66.1668,66.2029,87902.0
2022-02-04 14:35:00,73.27,73.43,73.27,73.43,78829.0,66.2029,66.3475,66.2029,66.3475,78829.0
2022-02-04 14:40:00,73.42,73.49,73.34,73.38,110659.0,66.3384,66.4017,66.2662,66.3023,110659.0
2022-02-04 14:45:00,73.36,73.43,73.35,73.42,38955.0,66.2842,66.3475,66.2752,66.3384,38955.0
2022-02-04 14:50:00,73.42,73.46,73.4,73.45,37831.0,66.3384,66.3746,66.3204,66.3656,37831.0
2022-02-04 14:55:00,73.45,73.48,73.44,73.48,67798.0,66.3656,66.3927,66.3565,66.3927,67798.0
2022-02-04 15:00:00,73.48,73.55,73.48,73.53,140610.0,66.3927,66.4559,66.3927,66.4378,140610.0
2022-02-04 15:05:00,73.53,73.61,73.47,73.6,152107.0,66.4378,66.5101,66.3836,66.5011,152107.0
2022-02-04 15:10:00,73.61,73.74,73.6,73.73,81189.0,66.5101,66.6276,66.5011,66.6185,81189.0
2022-02-04 15:15:00,73.73,73.75,73.63,73.65,68909.0,66.6185,66.6366,66.5282,66.5463,68909.0
2022-02-04 15:20:00,73.66,73.72,73.63,73.69,89900.0,66.5553,66.6095,66.5282,66.5824,89900.0
2022-02-04 15:25:00,73.7,73.74,73.66,73.7,76540.0,66.5914,66.6276,66.5553,66.5914,76540.0
2022-02-04 15:30:00,73.7,73.92,73.7,73.91,271896.0,66.5914,66.7902,66.5914,66.7812,271896.0
2022-02-04 15:35:00,73.91,73.98,73.85,73.88,215448.0,66.7812,66.8444,66.727,66.7541,215448.0
2022-02-04 15:40:00,73.88,73.88,73.67,73.67,264129.0,66.7541,66.7541,66.5643,66.5643,264129.0
2022-02-04 15:45:00,73.67,73.68,73.42,73.52,523957.0,66.5643,66.5734,66.3384,66.4288,523957.0
2022-02-04 15:50:00,73.52,73.65,73.38,73.46,400222.0,66.4288,66.5463,66.3023,66.3746,400222.0
2022-02-04 15:55:00,73.46,73.48,73.35,73.44,463775.0,66.3746,66.3927,66.2752,66.3565,463775.0
2022-02-07 09:30:00,73.58,73.82,73.28,73.3,207356.0,66.483,66.6999,66.2119,66.23,207356.0
2022-02-07 09:35:00,73.3,73.52,73.08,73.43,177620.0,66.23,66.4288,66.0312,66.3475,177620.0
2022-02-07 09:40:00,73.45,73.52,73.32,73.33,106370.0,66.3656,66.4288,66.2481,66.2571,106370.0
2022-02-07 09:45:00,73.34,73.47,73.12,73.19,187834.0,66.2662,66.3836,66.0674,66.1306,187834.0
2022-02-07 09:50:00,73.2,73.51,73.17,73.41,77076.0,66.1397,66.4198,66.1126,66.3294,77076.0
2022-02-07 09:55:00,73.42,73.55,73.31,73.54,80155.0,66.3384,66.4559,66.2391,66.4469,80155.0
2022-02-07 10:00:00,73.55,73.82,73.49,73.77,496052.0,66.4559,66.6999,66.4017,66.6547,496052.0
2022-02-07 10:05:00,73.77,73.87,73.6,73.62,84163.0,66.6547,66.745,66.5011,66.5192,84163.0
2022-02-07 10:10:00,73.64,73.65,73.22,73.29,82301.0,66.5372,66.5463,66.1577,66.221,82301.0
2022-02-07 10:15:00,73.3,73.49,73.3,73.38,42141.0,66.23,66.4017,66.23,66.3023,42141.0
2022-02-07 10:20:00,73.37,73.54,73.32,73.51,42620.0,66.2933,66.4469,66.2481,66.4198,42620.0
2022-02-07 10:25:00,73.5,73.57,73.48,73.51,26238.0,66.4107,66.474,66.3927,66.4198,26238.0
2022-02-07 10:30:00,73.5,73.72,73.43,73.72,64717.0,66.4107,66.6095,66.3475,66.6095,64717.0
2022-02-07 10:35:00,73.72,73.72,73.57,73.64,41205.0,66.6095,66.6095,66.474,66.5372,41205.0
2022-02-07 10:40:00,73.64,73.68,73.46,73.58,50464.0,66.5372,66.5734,66.3746,66.483,50464.0
2022-02-07 10:45:00,73.58,73.7,73.57,73.65,42360.0,66.483,66.5914,66.474,66.5463,42360.0
2022-02-07 10:50:00,73.64,73.66,73.52,73.61,51889.0,66.5372,66.5553,66.4288,66.5101,51889.0
2022-02-07 10:55:00,73.61,73.71,73.59,73.7,32635.0,66.5101,66.6005,66.492,66.5914,32635.0
2022-02-07 11:00:00,73.69,73.71,73.52,73.57,42258.0,66.5824,66.6005,66.4288,66.474,42258.0
2022-02-07 11:05:00,73.56,73.74,73.55,73.68,39807.0,66.4649,66.6276,66.4559,66.5734,39807.0
2022-02-07 11:10:00,73.68,73.81,73.64,73.77,39839.0,66.5734,66.6908,66.5372,66.6547,39839.0
2022-02-07 11:15:00,73.78,73.83,73.74,73.77,36936.0,66.6637,66.7089,66.6276,66.6547,36936.0
2022-02-07 11:20:00,73.78,73.79,73.69,73.75,24974.0,66.6637,66.6728,66.5824,66.6366,24974.0
2022-02-07 11:25:00,73.76,73.85,73.76,73.76,60122.0,66.6457,66.727,66.6457,66.6457,60122.0
2022-02-07 11:30:00,73.8,73.8,73.65,73.69,38722.0,66.6818,66.6818,66.5463,66.5824,38722.0
2022-02-07 11:35:00,73.7,73.7,73.43,73.45,80676.0,66.5914,66.5914,66.3475,66.3656,80676.0
2022-02-07 11:40:00,73.47,73.55,73.39,73.44,58608.0,66.3836,66.4559,66.3113,66.3565,58608.0
2022-02-07 11:45:00,73.45,73.52,73.44,73.49,31266.0,66.3656,66.4288,66.3565,66.4017,31266.0
2022-02-07 11:50:00,73.49,73.49,73.37,73.41,68621.0,66.4017,66.4017,66.2933,66.3294,68621.0
2022-02-07 11:55:00,73.43,73.52,73.41,73.51,24571.0,66.3475,66.4288,66.3294,66.4198,24571.0
2022-02-07 12:00:00,73.5,73.5,73.39,73.48,30841.0,66.4107,66.4107,66.3113,66.3927,30841.0
2022-02-07 12:05:00,73.48,73.48,73.31,73.31,29081.0,66.3927,66.3927,66.2391,66.2391,29081.0
2022-02-07 12:10:00,73.32,73.33,73.25,73.31,58707.0,66.2481,66.2571,66.1848,66.2391,58707.0
2022-02-07 12:15:00,73.3,73.38,73.29,73.36,26465.0,66.23,66.3023,66.221,66.2842,26465.0
2022-02-07 12:20:00,73.35,73.46,73.33,73.43,23542.0,66.2752,66.3746,66.2571,66.3475,23542.0
2022-02-07 12:25:00,73.43,73.47,73.35,73.4,14359.0,66.3475,66.3836,66.2752,66.3204,14359.0
2022-02-07 12:30:00,73.39,73.51,73.32,73.51,36659.0,66.3113,66.4198,66.2481,66.4198,36659.0
2022-02-07 12:35:00,73.51,73.55,73.38,73.41,40895.0,66.4198,66.4559,66.3023,66.3294,40895.0
2022-02-07 12:40:00,73.43,73.52,73.43,73.52,19334.0,66.3475,66.4288,66.3475,66.4288,19334.0
2022-02-07 12:45:00,73.52,73.59,73.5,73.56,20332.0,66.4288,66.492,66.4107,66.4649,20332.0
2022-02-07 12:50:00,73.55,73.58,73.51,73.53,19734.0,66.4559,66.483,66.4198,66.4378,19734.0
2022-02-07 12:55:00,73.53,73.58,73.51,73.52,47928.0,66.4378,66.483,66.4198,66.4288,47928.0
2022-02-07 13:00:00,73.53,73.58,73.49,73.53,45536.0,66.4378,66.483,66.4017,66.4378,45536.0
2022-02-07 13:05:00,73.53,73.59,73.52,73.57,35377.0,66.4378,66.492,66.4288,66.474,35377.0
2022-02-07 13:10:00,73.57,73.65,73.56,73.65,35991.0,66.474,66.5463,66.4649,66.5463,35991.0
2022-02-07 13:15:00,73.65,73.69,73.64,73.66,73664.0,66.5463,66.5824,66.5372,66.5553,73664.0
2022-02-07 13:20:00,73.66,73.69,73.61,73.62,32962.0,66.5553,66.5824,66.5101,66.5192,32962.0
2022-02-07 13:25:00,73.62,73.67,73.59,73.61,36000.0,66.5192,66.5643,66.492,66.5101,36000.0
2022-02-07 13:30:00,73.61,73.71,73.61,73.62,28134.0,66.5101,66.6005,66.5101,66.5192,28134.0
2022-02-07 13:35:00,73.63,73.76,73.61,73.76,63818.0,66.5282,66.6457,66.5101,66.6457,63818.0
2022-02-07 13:40:00,73.75,73.77,73.7,73.76,27952.0,66.6366,66.6547,66.5914,66.6457,27952.0
2022-02-07 13:45:00,73.75,73.79,73.71,73.76,27440.0,66.6366,66.6728,66.6005,66.6457,27440.0
2022-02-07 13:50:00,73.76,73.82,73.73,73.76,34840.0,66.6457,66.6999,66.6185,66.6457,34840.0
2022-02-07 13:55:00,73.76,73.85,73.74,73.83,33308.0,66.6457,66.727,66.6276,66.7089,33308.0
2022-02-07 14:00:00,73.83,73.88,73.8,73.88,50814.0,66.7089,66.7541,66.6818,66.7541,50814.0
2022-02-07 14:05:00,73.89,73.91,73.84,73.84,31660.0,66.7631,66.7812,66.7179,66.7179,31660.0
2022-02-07 14:10:00,73.85,73.88,73.81,73.87,20668.0,66.727,66.7541,66.6908,66.745,20668.0
2022-02-07 14:15:00,73.87,73.98,73.85,73.96,37817.0,66.745,66.8444,66.727,66.8264,37817.0
2022-02-07 14:20:00,73.96,73.99,73.88,73.99,43686.0,66.8264,66.8535,66.7541,66.8535,43686.0
2022-02-07 14:25:00,73.98,73.99,73.94,73.97,37287.0,66.8444,66.8535,66.8083,66.8354,37287.0
2022-02-07 14:30:00,73.96,74.11,73.96,74.11,91837.0,66.8264,66.9619,66.8264,66.9619,91837.0
2022-02-07 14:35:00,74.11,74.13,74.02,74.06,62319.0,66.9619,66.98,66.8806,66.9167,62319.0
2022-02-07 14:40:00,74.06,74.14,74.04,74.12,53065.0,66.9167,66.989,66.8986,66.9709,53065.0
2022-02-07 14:45:00,74.11,74.13,74.07,74.07,37242.0,66.9619,66.98,66.9258,66.9258,37242.0
2022-02-07 14:50:00,74.07,74.12,74.07,74.09,70010.0,66.9258,66.9709,66.9258,66.9438,70010.0
2022-02-07 14:55:00,74.09,74.12,74.07,74.11,68562.0,66.9438,66.9709,66.9258,66.9619,68562.0
2022-02-07 15:00:00,74.11,74.2,74.03,74.19,59096.0,66.9619,67.0432,66.8896,67.0342,59096.0
2022-02-07 15:05:00,74.2,74.21,74.06,74.12,75791.0,67.0432,67.0522,66.9167,66.9709,75791.0
2022-02-07 15:10:00,74.12,74.2,74.1,74.19,66153.0,66.9709,67.0432,66.9529,67.0342,66153.0
2022-02-07 15:15:00,74.18,74.22,74.14,74.17,59370.0,67.0251,67.0613,66.989,67.0161,59370.0
2022-02-07 15:20:00,74.16,74.19,74.08,74.13,123117.0,67.0071,67.0342,66.9348,66.98,123117.0
2022-02-07 15:25:00,74.12,74.18,74.04,74.05,76931.0,66.9709,67.0251,66.8986,66.9077,76931.0
2022-02-07 15:30:00,74.06,74.15,74.01,74.04,83276.0,66.9167,66.998,66.8715,66.8986,83276.0
2022-02-07 15:35:00,74.04,74.1,73.87,73.89,94186.0,66.8986,66.9529,66.745,66.7631,94186.0
2022-02-07 15:40:00,73.88,73.96,73.86,73.88,100435.0,66.7541,66.8264,66.736,66.7541,100435.0
2022-02-07 15:45:00,73.89,73.89,73.7,73.73,154441.0,66.7631,66.7631,66.5914,66.6185,154441.0
2022-02-07 15:50:00,73.73,74.0,73.64,73.67,298434.0,66.6185,66.8625,66.5372,66.5643,298434.0
2022-02-07 15:55:00,73.67,73.82,73.64,73.8,246566.0,66.5643,66.6999,66.5372,66.6818,246566.0
2022-02-08 09:30:00,74.49,74.8,74.42,74.59,283610.0,67.3052,67.5853,67.242,67.3956,283610.0
2022-02-08 09:35:00,74.59,74.83,74.47,74.69,139882.0,67.3956,67.6124,67.2872,67.4859,139882.0
2022-02-08 09:40:00,74.68,75.0,74.67,74.87,265832.0,67.4769,67.766,67.4679,67.6486,265832.0
2022-02-08 09:45:00,74.87,75.09,74.87,74.97,117551.0,67.6486,67.8474,67.6486,67.7389,117551.0
2022-02-08 09:50:00,74.96,75.07,74.87,75.03,176006.0,67.7299,67.8293,67.6486,67.7932,176006.0
2022-02-08 09:55:00,75.02,75.13,74.92,75.07,148514.0,67.7841,67.8835,67.6938,67.8293,148514.0
2022-02-08 10:00:00,75.07,75.08,74.79,74.8,168304.0,67.8293,67.8383,67.5763,67.5853,168304.0
2022-02-08 10:05:00,74.79,75.06,74.76,74.99,90463.0,67.5763,67.8203,67.5492,67.757,90463.0
2022-02-08 10:10:00,74.99,75.25,74.98,75.25,73071.0,67.757,67.9919,67.748,67.9919,73071.0
2022-02-08 10:15:00,75.25,75.33,75.15,75.17,114318.0,67.9919,68.0642,67.9016,67.9197,114318.0
2022-02-08 10:20:00,75.15,75.29,75.12,75.17,92163.0,67.9016,68.0281,67.8745,67.9197,92163.0
2022-02-08 10:25:00,75.16,75.22,75.06,75.12,91697.0,67.9106,67.9648,67.8203,67.8745,91697.0
2022-02-08 10:30:00,75.12,75.22,75.07,75.08,68197.0,67.8745,67.9648,67.8293,67.8383,68197.0
2022-02-08 10:35:00,75.08,75.22,75.04,75.11,81119.0,67.8383,67.9648,67.8022,67.8654,81119.0
2022-02-08 10:40:00,75.1,75.1,74.94,75.04,102136.0,67.8564,67.8564,67.7118,67.8022,102136.0
2022-02-08 10:45:00,75.04,75.2,75.04,75.12,76625.0,67.8022,67.9468,67.8022,67.8745,76625.0
2022-02-08 10:50:00,75.1,75.16,75.06,75.11,75892.0,67.8564,67.9106,67.8203,67.8654,75892.0
2022-02-08 10:55:00,75.11,75.17,75.04,75.05,61528.0,67.8654,67.9197,67.8022,67.8112,61528.0
2022-02-08 11:00:00,75.06,75.14,75.01,75.04,74412.0,67.8203,67.8925,67.7751,67.8022,74412.0
2022-02-08 11:05:00,75.05,75.11,75.03,75.08,86898.0,67.8112,67.8654,67.7932,67.8383,86898.0
2022-02-08 11:10:00,75.09,75.09,74.94,74.96,84762.0,67.8474,67.8474,67.7118,67.7299,84762.0
2022-02-08 11:15:00,74.96,74.98,74.76,74.82,119417.0,67.7299,67.748,67.5492,67.6034,119417.0
2022-02-08 11:20:00,74.82,74.87,74.71,74.73,75663.0,67.6034,67.6486,67.504,67.5221,75663.0
2022-02-08 11:25:00,74.73,74.79,74.67,74.7,73978.0,67.5221,67.5763,67.4679,67.495,73978.0
2022-02-08 11:30:00,74.7,74.76,74.67,74.72,69958.0,67.495,67.5492,67.4679,67.5131,69958.0
2022-02-08 11:35:00,74.72,74.79,74.67,74.76,67525.0,67.5131,67.5763,67.4679,67.5492,67525.0
2022-02-08 11:40:00,74.76,74.8,74.71,74.79,58668.0,67.5492,67.5853,67.504,67.5763,58668.0
2022-02-08 11:45:00,74.8,74.91,74.78,74.9,58552.0,67.5853,67.6847,67.5673,67.6757,58552.0
2022-02-08 11:50:00,74.89,74.98,74.86,74.91,51575.0,67.6667,67.748,67.6396,67.6847,51575.0
2022-02-08 11:55:00,74.93,75.02,74.92,74.97,41860.0,67.7028,67.7841,67.6938,67.7389,41860.0
2022-02-08 12:00:00,74.97,75.02,74.96,75.02,35648.0,67.7389,67.7841,67.7299,67.7841,35648.0
2022-02-08 12:05:00,75.03,75.03,74.93,75.0,36594.0,67.7932,67.7932,67.7028,67.766,36594.0
2022-02-08 12:10:00,74.99,74.99,74.87,74.88,51023.0,67.757,67.757,67.6486,67.6576,51023.0
2022-02-08 12:15:00,74.88,74.92,74.77,74.79,27381.0,67.6576,67.6938,67.5582,67.5763,27381.0
2022-02-08 12:20:00,74.8,74.94,74.8,74.94,29707.0,67.5853,67.7118,67.5853,67.7118,29707.0
2022-02-08 12:25:00,74.95,74.98,74.92,74.94,36073.0,67.7209,67.748,67.6938,67.7118,36073.0
2022-02-08 12:30:00,74.94,75.08,74.93,75.07,39567.0,67.7118,67.8383,67.7028,67.8293,39567.0
2022-02-08 12:35:00,75.07,75.13,75.07,75.13,34413.0,67.8293,67.8835,67.8293,67.8835,34413.0
2022-02-08 12:40:00,75.12,75.22,75.09,75.19,343800.0,67.8745,67.9648,67.8474,67.9377,343800.0
2022-02-08 12:45:00,75.19,75.23,75.16,75.21,60059.0,67.9377,67.9739,67.9106,67.9558,60059.0
2022-02-08 12:50:00,75.21,75.29,75.18,75.29,70727.0,67.9558,68.0281,67.9287,68.0281,70727.0
2022-02-08 12:55:00,75.28,75.34,75.27,75.31,78892.0,68.019,68.0733,68.01,68.0461,78892.0
2022-02-08 13:00:00,75.31,75.39,75.28,75.39,58993.0,68.0461,68.1184,68.019,68.1184,58993.0
2022-02-08 13:05:00,75.4,75.46,75.35,75.37,71643.0,68.1275,68.1817,68.0823,68.1004,71643.0
2022-02-08 13:10:00,75.37,75.41,75.34,75.38,92694.0,68.1004,68.1365,68.0733,68.1094,92694.0
2022-02-08 13:15:00,75.38,75.43,75.32,75.41,62845.0,68.1094,68.1546,68.0552,68.1365,62845.0
2022-02-08 13:20:00,75.41,75.44,75.35,75.37,78922.0,68.1365,68.1636,68.0823,68.1004,78922.0
2022-02-08 13:25:00,75.36,75.37,75.29,75.36,94170.0,68.0913,68.1004,68.0281,68.0913,94170.0
2022-02-08 13:30:00,75.36,75.51,75.33,75.47,111259.0,68.0913,68.2269,68.0642,68.1907,111259.0
2022-02-08 13:35:00,75.47,75.49,75.42,75.47,80681.0,68.1907,68.2088,68.1455,68.1907,80681.0
2022-02-08 13:40:00,75.47,75.53,75.46,75.52,89947.0,68.1907,68.2449,68.1817,68.2359,89947.0
2022-02-08 13:45:00,75.52,75.52,75.44,75.51,54894.0,68.2359,68.2359,68.1636,68.2269,54894.0
2022-02-08 13:50:00,75.52,75.54,75.48,75.52,73598.0,68.2359,68.254,68.1998,68.2359,73598.0
2022-02-08 13:55:00,75.53,75.59,75.49,75.59,93062.0,68.2449,68.2991,68.2088,68.2991,93062.0
2022-02-08 14:00:00,75.59,75.69,75.58,75.69,107456.0,68.2991,68.3895,68.2901,68.3895,107456.0
2022-02-08 14:05:00,75.68,75.73,75.63,75.67,129928.0,68.3805,68.4256,68.3353,68.3714,129928.0
2022-02-08 14:10:00,75.67,75.73,75.66,75.69,160115.0,68.3714,68.4256,68.3624,68.3895,160115.0
2022-02-08 14:15:00,75.7,75.72,75.57,75.59,96480.0,68.3985,68.4166,68.2811,68.2991,96480.0
2022-02-08 14:20:00,75.6,75.6,75.36,75.39,66977.0,68.3082,68.3082,68.0913,68.1184,66977.0
2022-02-08 14:25:00,75.39,75.39,75.31,75.35,83286.0,68.1184,68.1184,68.0461,68.0823,83286.0
2022-02-08 14:30:00,75.34,75.41,75.31,75.4,71735.0,68.0733,68.1365,68.0461,68.1275,71735.0
2022-02-08 14:35:00,75.4,75.45,75.25,75.26,113025.0,68.1275,68.1726,67.9919,68.001,113025.0
2022-02-08 14:40:00,75.26,75.31,75.13,75.19,90465.0,68.001,68.0461,67.8835,67.9377,90465.0
2022-02-08 14:45:00,75.18,75.21,75.06,75.13,103653.0,67.9287,67.9558,67.8203,67.8835,103653.0
2022-02-08 14:50:00,75.13,75.27,75.1,75.27,107189.0,67.8835,68.01,67.8564,68.01,107189.0
2022-02-08 14:55:00,75.27,75.32,75.19,75.26,99260.0,68.01,68.0552,67.9377,68.001,99260.0
2022-02-08 15:00:00,75.26,75.28,75.15,75.27,69161.0,68.001,68.019,67.9016,68.01,69161.0
2022-02-08 15:05:00,75.27,75.33,75.22,75.29,94008.0,68.01,68.0642,67.9648,68.0281,94008.0
2022-02-08 15:10:00,75.29,75.53,75.29,75.53,187543.0,68.0281,68.2449,68.0281,68.2449,187543.0
2022-02-08 15:15:00,75.53,75.6,75.51,75.57,156681.0,68.2449,68.3082,68.2269,68.2811,156681.0
2022-02-08 15:20:00,75.58,75.63,75.48,75.62,133397.0,68.2901,68.3353,68.1998,68.3262,133397.0
2022-02-08 15:25:00,75.62,75.65,75.54,75.65,146285.0,68.3262,68.3534,68.254,68.3534,146285.0
2022-02-08 15:30:00,75.65,75.77,75.62,75.73,194680.0,68.3534,68.4618,68.3262,68.4256,194680.0
2022-02-08 15:35:00,75.73,75.77,75.66,75.72,184964.0,68.4256,68.4618,68.3624,68.4166,184964.0
2022-02-08 15:40:00,75.73,75.8,75.68,75.69,169764.0,68.4256,68.4889,68.3805,68.3895,169764.0
2022-02-08 15:45:00,75.69,75.76,75.63,75.67,274501.0,68.3895,68.4527,68.3353,68.3714,274501.0
2022-02-08 15:50:00,75.67,75.82,75.64,75.81,366130.0,68.3714,68.507,68.3443,68.4979,366130.0
2022-02-08 15:55:00,75.82,75.86,75.69,75.71,557889.0,68.507,68.5431,68.3895,68.4076,557889.0
2022-02-09 09:30:00,76.04,76.07,75.44,75.48,397522.0,68.7057,68.7328,68.1636,68.1998,397522.0
2022-02-09 09:35:00,75.47,75.58,75.31,75.46,186413.0,68.1907,68.2901,68.0461,68.1817,186413.0
2022-02-09 09:40:00,75.48,75.8,75.43,75.78,105595.0,68.1998,68.4889,68.1546,68.4708,105595.0
2022-02-09 09:45:00,75.77,75.93,75.71,75.76,96227.0,68.4618,68.6063,68.4076,68.4527,96227.0
2022-02-09 09:50:00,75.75,75.83,75.64,75.72,97984.0,68.4437,68.516,68.3443,68.4166,97984.0
2022-02-09 09:55:00,75.73,75.75,75.34,75.34,143832.0,68.4256,68.4437,68.0733,68.0733,143832.0
2022-02-09 10:00:00,75.34,75.53,75.33,75.5,128543.0,68.0733,68.2449,68.0642,68.2178,128543.0
2022-02-09 10:05:00,75.52,75.75,75.47,75.71,65877.0,68.2359,68.4437,68.1907,68.4076,65877.0
2022-02-09 10:10:00,75.72,75.76,75.63,75.74,77769.0,68.4166,68.4527,68.3353,68.4347,77769.0
2022-02-09 10:15:00,75.75,75.78,75.56,75.59,172876.0,68.4437,68.4708,68.272,68.2991,172876.0
2022-02-09 10:20:00,75.6,75.7,75.53,75.54,93782.0,68.3082,68.3985,68.2449,68.254,93782.0
2022-02-09 10:25:00,75.53,75.69,75.53,75.62,78635.0,68.2449,68.3895,68.2449,68.3262,78635.0
2022-02-09 10:30:00,75.64,75.78,75.62,75.69,51002.0,68.3443,68.4708,68.3262,68.3895,51002.0
2022-02-09 10:35:00,75.7,75.72,75.61,75.65,44287.0,68.3985,68.4166,68.3172,68.3534,44287.0
2022-02-09 10:40:00,75.64,75.71,75.55,75.56,37784.0,68.3443,68.4076,68.263,68.272,37784.0
2022-02-09 10:45:00,75.56,75.67,75.55,75.65,61294.0,68.272,68.3714,68.263,68.3534,61294.0
2022-02-09 10:50:00,75.66,75.77,75.65,75.75,123073.0,68.3624,68.4618,68.3534,68.4437,123073.0
2022-02-09 10:55:00,75.75,75.8,75.65,75.7,98904.0,68.4437,68.4889,68.3534,68.3985,98904.0
2022-02-09 11:00:00,75.71,75.73,75.61,75.66,54642.0,68.4076,68.4256,68.3172,68.3624,54642.0
2022-02-09 11:05:00,75.65,75.66,75.45,75.5,68580.0,68.3534,68.3624,68.1726,68.2178,68580.0
2022-02-09 11:10:00,75.49,75.52,75.33,75.34,114795.0,68.2088,68.2359,68.0642,68.0733,114795.0
2022-02-09 11:15:00,75.35,75.4,75.3,75.36,111592.0,68.0823,68.1275,68.0371,68.0913,111592.0
2022-02-09 11:20:00,75.36,75.43,75.33,75.33,37994.0,68.0913,68.1546,68.0642,68.0642,37994.0
2022-02-09 11:25:00,75.34,75.41,75.33,75.38,41395.0,68.0733,68.1365,68.0642,68.1094,41395.0
2022-02-09 11:30:00,75.38,75.42,75.33,75.41,31983.0,68.1094,68.1455,68.0642,68.1365,31983.0
2022-02-09 11:35:00,75.4,75.42,75.28,75.4,49191.0,68.1275,68.1455,68.019,68.1275,49191.0
2022-02-09 11:40:00,75.4,75.42,75.28,75.3,19519.0,68.1275,68.1455,68.019,68.0371,19519.0
2022-02-09 11:45:00,75.3,75.31,75.18,75.19,44509.0,68.0371,68.0461,67.9287,67.9377,44509.0
2022-02-09 11:50:00,75.19,75.23,75.08,75.09,85346.0,67.9377,67.9739,67.8383,67.8474,85346.0
2022-02-09 11:55:00,75.09,75.14,75.01,75.02,159026.0,67.8474,67.8925,67.7751,67.7841,159026.0
2022-02-09 12:00:00,75.01,75.09,74.96,74.98,99157.0,67.7751,67.8474,67.7299,67.748,99157.0
2022-02-09 12:05:00,74.99,75.01,74.91,74.96,125513.0,67.757,67.7751,67.6847,67.7299,125513.0
2022-02-09 12:10:00,74.96,74.98,74.77,74.87,199476.0,67.7299,67.748,67.5582,67.6486,199476.0
2022-02-09 12:15:00,74.87,74.98,74.85,74.97,70273.0,67.6486,67.748,67.6305,67.7389,70273.0
2022-02-09 12:20:00,74.97,74.99,74.89,74.93,83104.0,67.7389,67.757,67.6667,67.7028,83104.0
2022-02-09 12:25:00,74.93,74.99,74.91,74.94,86704.0,67.7028,67.757,67.6847,67.7118,86704.0
2022-02-09 12:30:00,74.94,75.0,74.89,74.91,95991.0,67.7118,67.766,67.6667,67.6847,95991.0
2022-02-09 12:35:00,74.91,74.99,74.9,74.99,49943.0,67.6847,67.757,67.6757,67.757,49943.0
2022-02-09 12:40:00,74.98,75.0,74.87,74.93,39604.0,67.748,67.766,67.6486,67.7028,39604.0
2022-02-09 12:45:00,74.94,74.94,74.84,74.88,37136.0,67.7118,67.7118,67.6215,67.6576,37136.0
2022-02-09 12:50:00,74.88,74.88,74.8,74.83,78982.0,67.6576,67.6576,67.5853,67.6124,78982.0
2022-02-09 12:55:00,74.83,74.86,74.79,74.85,49430.0,67.6124,67.6396,67.5763,67.6305,49430.0
2022-02-09 13:00:00,74.84,74.88,74.75,74.81,132066.0,67.6215,67.6576,67.5402,67.5944,132066.0
2022-02-09 13:05:00,74.8,74.84,74.74,74.74,97185.0,67.5853,67.6215,67.5311,67.5311,97185.0
2022-02-09 13:10:00,74.75,74.82,74.75,74.8,67957.0,67.5402,67.6034,67.5402,67.5853,67957.0
2022-02-09 13:15:00,74.8,74.85,74.76,74.83,30353.0,67.5853,67.6305,67.5492,67.6124,30353.0
2022-02-09 13:20:00,74.82,74.92,74.81,74.89,27888.0,67.6034,67.6938,67.5944,67.6667,27888.0
2022-02-09 13:25:00,74.9,75.05,74.88,75.05,56006.0,67.6757,67.8112,67.6576,67.8112,56006.0
2022-02-09 13:30:00,75.05,75.15,75.04,75.15,36394.0,67.8112,67.9016,67.8022,67.9016,36394.0
2022-02-09 13:35:00,75.15,75.23,75.14,75.23,35701.0,67.9016,67.9739,67.8925,67.9739,35701.0
2022-02-09 13:40:00,75.23,75.29,75.21,75.28,56728.0,67.9739,68.0281,67.9558,68.019,56728.0
2022-02-09 13:45:00,75.28,75.32,75.26,75.28,43287.0,68.019,68.0552,68.001,68.019,43287.0
2022-02-09 13:50:00,75.27,75.34,75.24,75.3,56853.0,68.01,68.0733,67.9829,68.0371,56853.0
2022-02-09 13:55:00,75.3,75.34,75.23,75.25,34637.0,68.0371,68.0733,67.9739,67.9919,34637.0
2022-02-09 14:00:00,75.25,75.25,75.17,75.19,55832.0,67.9919,67.9919,67.9197,67.9377,55832.0
2022-02-09 14:05:00,75.19,75.26,75.19,75.26,36723.0,67.9377,68.001,67.9377,68.001,36723.0
2022-02-09 14:10:00,75.26,75.26,75.22,75.24,42842.0,68.001,68.001,67.9648,67.9829,42842.0
2022-02-09 14:15:00,75.24,75.28,75.21,75.26,32152.0,67.9829,68.019,67.9558,68.001,32152.0
2022-02-09 14:20:00,75.26,75.26,75.12,75.16,31877.0,68.001,68.001,67.8745,67.9106,31877.0
2022-02-09 14:25:00,75.16,75.18,75.12,75.13,22922.0,67.9106,67.9287,67.8745,67.8835,22922.0
2022-02-09 14:30:00,75.14,75.17,75.1,75.13,39059.0,67.8925,67.9197,67.8564,67.8835,39059.0
2022-02-09 14:35:00,75.13,75.15,75.1,75.13,20247.0,67.8835,67.9016,67.8564,67.8835,20247.0
2022-02-09 14:40:00,75.13,75.13,75.02,75.05,74932.0,67.8835,67.8835,67.7841,67.8112,74932.0
2022-02-09 14:45:00,75.05,75.07,75.0,75.04,79419.0,67.8112,67.8293,67.766,67.8022,79419.0
2022-02-09 14:50:00,75.05,75.08,75.01,75.06,72559.0,67.8112,67.8383,67.7751,67.8203,72559.0
2022-02-09 14:55:00,75.06,75.08,75.01,75.02,60671.0,67.8203,67.8383,67.7751,67.7841,60671.0
2022-02-09 15:00:00,75.02,75.09,74.99,75.06,75924.0,67.7841,67.8474,67.757,67.8203,75924.0
2022-02-09 15:05:00,75.06,75.07,75.01,75.02,33835.0,67.8203,67.8293,67.7751,67.7841,33835.0
2022-02-09 15:10:00,75.03,75.13,75.03,75.07,59294.0,67.7932,67.8835,67.7932,67.8293,59294.0
2022-02-09 15:15:00,75.06,75.06,74.97,75.05,173699.0,67.8203,67.8203,67.7389,67.8112,173699.0
2022-02-09 15:20:00,75.05,75.05,74.98,75.02,143386.0,67.8112,67.8112,67.748,67.7841,143386.0
2022-02-09 15:25:00,75.02,75.04,74.95,75.03,147420.0,67.7841,67.8022,67.7209,67.7932,147420.0
2022-02-09 15:30:00,75.03,75.04,74.96,75.0,167936.0,67.7932,67.8022,67.7299,67.766,167936.0
2022-02-09 15:35:00,75.0,75.05,74.94,74.99,132394.0,67.766,67.8112,67.7118,67.757,132394.0
2022-02-09 15:40:00,75.0,75.02,74.84,74.92,147696.0,67.766,67.7841,67.6215,67.6938,147696.0
2022-02-09 15:45:00,74.91,74.98,74.88,74.92,162698.0,67.6847,67.748,67.6576,67.6938,162698.0
2022-02-09 15:50:00,74.93,74.98,74.82,74.91,345141.0,67.7028,67.748,67.6034,67.6847,345141.0
2022-02-09 15:55:00,74.91,75.0,74.87,75.0,407784.0,67.6847,67.766,67.6486,67.766,407784.0
2022-02-10 09:30:00,74.82,75.6,74.82,75.57,479693.0,67.6034,68.3082,67.6034,68.2811,479693.0
2022-02-10 09:35:00,75.57,75.6,75.38,75.5,218477.0,68.2811,68.3082,68.1094,68.2178,218477.0
2022-02-10 09:40:00,75.51,75.97,75.48,75.93,257087.0,68.2269,68.6425,68.1998,68.6063,257087.0
2022-02-10 09:45:00,75.93,75.98,75.49,75.51,195934.0,68.6063,68.6515,68.2088,68.2269,195934.0
2022-02-10 09:50:00,75.49,75.61,75.25,75.25,139605.0,68.2088,68.3172,67.9919,67.9919,139605.0
2022-02-10 09:55:00,75.23,75.65,75.15,75.6,158343.0,67.9739,68.3534,67.9016,68.3082,158343.0
2022-02-10 10:00:00,75.59,75.77,75.52,75.7,133626.0,68.2991,68.4618,68.2359,68.3985,133626.0
2022-02-10 10:05:00,75.69,75.85,75.64,75.83,86976.0,68.3895,68.5341,68.3443,68.516,86976.0
2022-02-10 10:10:00,75.84,75.98,75.8,75.94,84031.0,68.525,68.6515,68.4889,68.6154,84031.0
2022-02-10 10:15:00,75.94,75.98,75.8,75.89,123865.0,68.6154,68.6515,68.4889,68.5702,123865.0
2022-02-10 10:20:00,75.88,76.05,75.83,76.03,74862.0,68.5612,68.7148,68.516,68.6967,74862.0
2022-02-10 10:25:00,76.03,76.08,75.98,75.98,50965.0,68.6967,68.7419,68.6515,68.6515,50965.0
2022-02-10 10:30:00,75.99,76.04,75.94,75.96,61982.0,68.6606,68.7057,68.6154,68.6335,61982.0
2022-02-10 10:35:00,75.96,76.24,75.91,76.2,135165.0,68.6335,68.8864,68.5883,68.8503,135165.0
2022-02-10 10:40:00,76.21,76.21,75.99,76.07,98067.0,68.8593,68.8593,68.6606,68.7328,98067.0
2022-02-10 10:45:00,76.06,76.06,75.79,75.97,137855.0,68.7238,68.7238,68.4799,68.6425,137855.0
2022-02-10 10:50:00,75.96,75.96,75.61,75.69,240078.0,68.6335,68.6335,68.3172,68.3895,240078.0
2022-02-10 10:55:00,75.68,75.77,75.59,75.68,154258.0,68.3805,68.4618,68.2991,68.3805,154258.0
2022-02-10 11:00:00,75.68,75.91,75.57,75.83,110200.0,68.3805,68.5883,68.2811,68.516,110200.0
2022-02-10 11:05:00,75.83,75.96,75.79,75.92,59401.0,68.516,68.6335,68.4799,68.5973,59401.0
2022-02-10 11:10:00,75.9,75.9,75.65,75.67,133713.0,68.5792,68.5792,68.3534,68.3714,133713.0
2022-02-10 11:15:00,75.67,75.74,75.56,75.61,98807.0,68.3714,68.4347,68.272,68.3172,98807.0
2022-02-10 11:20:00,75.61,75.68,75.49,75.63,61500.0,68.3172,68.3805,68.2088,68.3353,61500.0
2022-02-10 11:25:00,75.62,75.66,75.52,75.64,65810.0,68.3262,68.3624,68.2359,68.3443,65810.0
2022-02-10 11:30:00,75.63,75.68,75.6,75.65,49015.0,68.3353,68.3805,68.3082,68.3534,49015.0
2022-02-10 11:35:00,75.65,75.87,75.63,75.86,57513.0,68.3534,68.5521,68.3353,68.5431,57513.0
2022-02-10 11:40:00,75.87,75.93,75.82,75.88,42774.0,68.5521,68.6063,68.507,68.5612,42774.0
2022-02-10 11:45:00,75.88,75.95,75.8,75.91,84635.0,68.5612,68.6244,68.4889,68.5883,84635.0
2022-02-10 11:50:00,75.9,75.9,75.8,75.8,62354.0,68.5792,68.5792,68.4889,68.4889,62354.0
2022-02-10 11:55:00,75.81,75.86,75.73,75.82,91190.0,68.4979,68.5431,68.4256,68.507,91190.0
2022-02-10 12:00:00,75.81,75.82,75.69,75.71,34206.0,68.4979,68.507,68.3895,68.4076,34206.0
2022-02-10 12:05:00,75.71,75.87,75.7,75.81,64854.0,68.4076,68.5521,68.3985,68.4979,64854.0
2022-02-10 12:10:00,75.81,75.87,75.8,75.82,31268.0,68.4979,68.5521,68.4889,68.507,31268.0
2022-02-10 12:15:00,75.83,75.83,75.76,75.78,36525.0,68.516,68.516,68.4527,68.4708,36525.0
2022-02-10 12:20:00,75.78,75.83,75.76,75.79,42398.0,68.4708,68.516,68.4527,68.4799,42398.0
2022-02-10 12:25:00,75.79,75.91,75.79,75.89,42288.0,68.4799,68.5883,68.4799,68.5702,42288.0
2022-02-10 12:30:00,75.89,75.93,75.78,75.82,56399.0,68.5702,68.6063,68.4708,68.507,56399.0
2022-02-10 12:35:00,75.82,75.89,75.82,75.87,69302.0,68.507,68.5702,68.507,68.5521,69302.0
2022-02-10 12:40:00,75.87,75.87,75.8,75.82,74589.0,68.5521,68.5521,68.4889,68.507,74589.0
2022-02-10 12:45:00,75.82,75.83,75.49,75.65,324419.0,68.507,68.516,68.2088,68.3534,324419.0
2022-02-10 12:50:00,75.65,75.69,75.54,75.62,167541.0,68.3534,68.3895,68.254,68.3262,167541.0
2022-02-10 12:55:00,75.62,75.75,75.59,75.68,123339.0,68.3262,68.4437,68.2991,68.3805,123339.0
2022-02-10 13:00:00,75.67,75.73,75.6,75.6,148025.0,68.3714,68.4256,68.3082,68.3082,148025.0
2022-02-10 13:05:00,75.58,75.66,75.54,75.63,103489.0,68.2901,68.3624,68.254,68.3353,103489.0
2022-02-10 13:10:00,75.64,75.68,75.52,75.59,89120.0,68.3443,68.3805,68.2359,68.2991,89120.0
2022-02-10 13:15:00,75.59,75.6,75.2,75.2,158379.0,68.2991,68.3082,67.9468,67.9468,158379.0
2022-02-10 13:20:00,75.21,75.36,75.2,75.34,75770.0,67.9558,68.0913,67.9468,68.0733,75770.0
2022-02-10 13:25:00,75.35,75.38,75.18,75.2,110694.0,68.0823,68.1094,67.9287,67.9468,110694.0
2022-02-10 13:30:00,75.19,75.24,74.96,74.97,106407.0,67.9377,67.9829,67.7299,67.7389,106407.0
2022-02-10 13:35:00,74.97,74.97,74.69,74.81,193278.0,67.7389,67.7389,67.4859,67.5944,193278.0
2022-02-10 13:40:00,74.81,75.05,74.81,75.01,78716.0,67.5944,67.8112,67.5944,67.7751,78716.0
2022-02-10 13:45:00,75.01,75.13,74.93,74.98,78757.0,67.7751,67.8835,67.7028,67.748,78757.0
2022-02-10 13:50:00,75.0,75.09,74.95,75.0,57575.0,67.766,67.8474,67.7209,67.766,57575.0
2022-02-10 13:55:00,75.02,75.1,74.94,75.09,59814.0,67.7841,67.8564,67.7118,67.8474,59814.0
2022-02-10 14:00:00,75.09,75.12,74.87,74.87,83215.0,67.8474,67.8745,67.6486,67.6486,83215.0
2022-02-10 14:05:00,74.88,74.96,74.78,74.92,102361.0,67.6576,67.7299,67.5673,67.6938,102361.0
2022-02-10 14:10:00,74.94,74.95,74.81,74.82,67719.0,67.7118,67.7209,67.5944,67.6034,67719.0
2022-02-10 14:15:00,74.83,74.83,74.56,74.58,209074.0,67.6124,67.6124,67.3685,67.3866,209074.0
2022-02-10 14:20:00,74.59,74.72,74.54,74.71,129536.0,67.3956,67.5131,67.3504,67.504,129536.0
2022-02-10 14:25:00,74.72,74.93,74.71,74.9,85687.0,67.5131,67.7028,67.504,67.6757,85687.0
2022-02-10 14:30:00,74.89,74.97,74.79,74.86,84668.0,67.6667,67.7389,67.5763,67.6396,84668.0
2022-02-10 14:35:00,74.88,75.0,74.8,74.9,85879.0,67.6576,67.766,67.5853,67.6757,85879.0
2022-02-10 14:40:00,74.92,75.01,74.85,74.86,41657.0,67.6938,67.7751,67.6305,67.6396,41657.0
2022-02-10 14:45:00,74.86,75.03,74.85,74.86,75900.0,67.6396,67.7932,67.6305,67.6396,75900.0
2022-02-10 14:50:00,74.87,74.89,74.58,74.63,119638.0,67.6486,67.6667,67.3866,67.4317,119638.0
2022-02-10 14:55:00,74.63,74.76,74.62,74.74,69291.0,67.4317,67.5492,67.4227,67.5311,69291.0
2022-02-10 15:00:00,74.75,74.84,74.63,74.78,85488.0,67.5402,67.6215,67.4317,67.5673,85488.0
2022-02-10 15:05:00,74.79,74.95,74.77,74.94,108938.0,67.5763,67.7209,67.5582,67.7118,108938.0
2022-02-10 15:10:00,74.93,75.03,74.93,74.99,61876.0,67.7028,67.7932,67.7028,67.757,61876.0
2022-02-10 15:15:00,74.98,75.05,74.83,74.87,194345.0,67.748,67.8112,67.6124,67.6486,194345.0
2022-02-10 15:20:00,74.88,74.94,74.7,74.85,88438.0,67.6576,67.7118,67.495,67.6305,88438.0
2022-02-10 15:25:00,74.87,74.97,74.79,74.82,95002.0,67.6486,67.7389,67.5763,67.6034,95002.0
2022-02-10 15:30:00,74.8,74.85,74.62,74.63,227235.0,67.5853,67.6305,67.4227,67.4317,227235.0
2022-02-10 15:35:00,74.63,74.83,74.62,74.8,108136.0,67.4317,67.6124,67.4227,67.5853,108136.0
2022-02-10 15:40:00,74.8,74.86,74.66,74.7,102005.0,67.5853,67.6396,67.4588,67.495,102005.0
2022-02-10 15:45:00,74.69,74.69,74.44,74.59,187522.0,67.4859,67.4859,67.2601,67.3956,187522.0
2022-02-10 15:50:00,74.58,74.71,74.37,74.68,295047.0,67.3866,67.504,67.1968,67.4769,295047.0
2022-02-10 15:55:00,74.69,74.94,74.68,74.81,369863.0,67.4859,67.7118,67.4769,67.5944,369863.0
2022-02-11 09:30:00,74.34,74.51,74.15,74.19,259520.0,67.1697,67.3233,66.998,67.0342,259520.0
2022-02-11 09:35:00,74.18,74.39,74.14,74.38,291044.0,67.0251,67.2149,66.989,67.2058,291044.0
2022-02-11 09:40:00,74.4,74.51,74.17,74.51,170851.0,67.2239,67.3233,67.0161,67.3233,170851.0
2022-02-11 09:45:00,74.52,74.89,74.52,74.86,138418.0,67.3323,67.6667,67.3323,67.6396,138418.0
2022-02-11 09:50:00,74.87,75.1,74.85,74.93,91337.0,67.6486,67.8564,67.6305,67.7028,91337.0
2022-02-11 09:55:00,74.93,74.93,74.68,74.72,150670.0,67.7028,67.7028,67.4769,67.5131,150670.0
2022-02-11 10:00:00,74.73,75.0,74.7,74.85,344586.0,67.5221,67.766,67.495,67.6305,344586.0
2022-02-11 10:05:00,74.83,74.97,74.81,74.93,174985.0,67.6124,67.7389,67.5944,67.7028,174985.0
2022-02-11 10:10:00,74.94,75.04,74.74,74.89,64714.0,67.7118,67.8022,67.5311,67.6667,64714.0
2022-02-11 10:15:00,74.88,75.11,74.88,75.03,145585.0,67.6576,67.8654,67.6576,67.7932,145585.0
2022-02-11 10:20:00,75.04,75.35,75.04,75.31,83333.0,67.8022,68.0823,67.8022,68.0461,83333.0
2022-02-11 10:25:00,75.31,75.46,75.29,75.4,89755.0,68.0461,68.1817,68.0281,68.1275,89755.0
2022-02-11 10:30:00,75.38,75.56,75.33,75.36,171880.0,68.1094,68.272,68.0642,68.0913,171880.0
2022-02-11 10:35:00,75.37,75.53,75.33,75.52,141211.0,68.1004,68.2449,68.0642,68.2359,141211.0
2022-02-11 10:40:00,75.52,75.64,75.48,75.62,396171.0,68.2359,68.3443,68.1998,68.3262,396171.0
2022-02-11 10:45:00,75.62,75.69,75.55,75.59,175821.0,68.3262,68.3895,68.263,68.2991,175821.0
2022-02-11 10:50:00,75.58,75.68,75.55,75.65,227669.0,68.2901,68.3805,68.263,68.3534,227669.0
2022-02-11 10:55:00,75.65,75.84,75.65,75.75,275728.0,68.3534,68.525,68.3534,68.4437,275728.0
2022-02-11 11:00:00,75.75,75.99,75.72,75.95,202195.0,68.4437,68.6606,68.4166,68.6244,202195.0
2022-02-11 11:05:00,75.95,75.96,75.66,75.69,202312.0,68.6244,68.6335,68.3624,68.3895,202312.0
2022-02-11 11:10:00,75.7,75.8,75.65,75.75,116079.0,68.3985,68.4889,68.3534,68.4437,116079.0
2022-02-11 11:15:00,75.74,75.86,75.64,75.79,84730.0,68.4347,68.5431,68.3443,68.4799,84730.0
2022-02-11 11:20:00,75.79,75.98,75.78,75.94,78554.0,68.4799,68.6515,68.4708,68.6154,78554.0
2022-02-11 11:25:00,75.95,75.96,75.75,75.79,76737.0,68.6244,68.6335,68.4437,68.4799,76737.0
2022-02-11 11:30:00,75.8,75.86,75.63,75.66,65664.0,68.4889,68.5431,68.3353,68.3624,65664.0
2022-02-11 11:35:00,75.69,75.71,75.47,75.54,90442.0,68.3895,68.4076,68.1907,68.254,90442.0
2022-02-11 11:40:00,75.54,75.59,75.36,75.41,59290.0,68.254,68.2991,68.0913,68.1365,59290.0
2022-02-11 11:45:00,75.41,75.51,75.41,75.47,50465.0,68.1365,68.2269,68.1365,68.1907,50465.0
2022-02-11 11:50:00,75.48,75.49,75.38,75.43,58661.0,68.1998,68.2088,68.1094,68.1546,58661.0
2022-02-11 11:55:00,75.43,75.52,75.41,75.46,63746.0,68.1546,68.2359,68.1365,68.1817,63746.0
2022-02-11 12:00:00,75.46,75.58,75.39,75.56,46973.0,68.1817,68.2901,68.1184,68.272,46973.0
2022-02-11 12:05:00,75.58,75.59,75.49,75.56,43027.0,68.2901,68.2991,68.2088,68.272,43027.0
2022-02-11 12:10:00,75.57,75.65,75.51,75.59,99773.0,68.2811,68.3534,68.2269,68.2991,99773.0
2022-02-11 12:15:00,75.6,75.61,75.43,75.48,55069.0,68.3082,68.3172,68.1546,68.1998,55069.0
2022-02-11 12:20:00,75.49,75.58,75.45,75.55,47990.0,68.2088,68.2901,68.1726,68.263,47990.0
2022-02-11 12:25:00,75.53,75.58,75.51,75.53,31258.0,68.2449,68.2901,68.2269,68.2449,31258.0
2022-02-11 12:30:00,75.54,75.57,75.5,75.53,43520.0,68.254,68.2811,68.2178,68.2449,43520.0
2022-02-11 12:35:00,75.53,75.59,75.51,75.54,56720.0,68.2449,68.2991,68.2269,68.254,56720.0
2022-02-11 12:40:00,75.54,75.57,75.42,75.46,41667.0,68.254,68.2811,68.1455,68.1817,41667.0
2022-02-11 12:45:00,75.46,75.47,75.3,75.36,85355.0,68.1817,68.1907,68.0371,68.0913,85355.0
2022-02-11 12:50:00,75.36,75.36,75.22,75.23,48634.0,68.0913,68.0913,67.9648,67.9739,48634.0
2022-02-11 12:55:00,75.23,75.29,75.2,75.27,38513.0,67.9739,68.0281,67.9468,68.01,38513.0
2022-02-11 13:00:00,75.28,75.31,75.21,75.26,46705.0,68.019,68.0461,67.9558,68.001,46705.0
2022-02-11 13:05:00,75.27,75.44,75.25,75.4,92438.0,68.01,68.1636,67.9919,68.1275,92438.0
2022-02-11 13:10:00,75.41,75.42,75.3,75.3,53904.0,68.1365,68.1455,68.0371,68.0371,53904.0
2022-02-11 13:15:00,75.32,75.32,75.15,75.24,49663.0,68.0552,68.0552,67.9016,67.9829,49663.0
2022-02-11 13:20:00,75.23,75.32,75.23,75.31,27094.0,67.9739,68.0552,67.9739,68.0461,27094.0
2022-02-11 13:25:00,75.32,75.32,75.03,75.04,80000.0,68.0552,68.0552,67.7932,67.8022,80000.0
2022-02-11 13:30:00,75.04,75.06,74.69,74.79,598071.0,67.8022,67.8203,67.4859,67.5763,598071.0
2022-02-11 13:35:00,74.77,74.79,74.41,74.41,174202.0,67.5582,67.5763,67.233,67.233,174202.0
2022-02-11 13:40:00,74.41,74.61,74.34,74.38,347856.0,67.233,67.4137,67.1697,67.2058,347856.0
2022-02-11 13:45:00,74.38,74.38,74.15,74.3,232578.0,67.2058,67.2058,66.998,67.1336,232578.0
2022-02-11 13:50:00,74.3,74.38,74.17,74.38,167621.0,67.1336,67.2058,67.0161,67.2058,167621.0
2022-02-11 13:55:00,74.37,74.37,74.08,74.11,104504.0,67.1968,67.1968,66.9348,66.9619,104504.0
2022-02-11 14:00:00,74.11,74.2,73.8,73.99,178162.0,66.9619,67.0432,66.6818,66.8535,178162.0
2022-02-11 14:05:00,73.99,74.17,73.79,74.13,258896.0,66.8535,67.0161,66.6728,66.98,258896.0
2022-02-11 14:10:00,74.14,74.39,74.13,74.38,158375.0,66.989,67.2149,66.98,67.2058,158375.0
2022-02-11 14:15:00,74.37,74.69,74.32,74.63,139190.0,67.1968,67.4859,67.1516,67.4317,139190.0
2022-02-11 14:20:00,74.6,74.65,74.48,74.48,88176.0,67.4046,67.4498,67.2962,67.2962,88176.0
2022-02-11 14:25:00,74.47,74.47,74.13,74.14,74725.0,67.2872,67.2872,66.98,66.989,74725.0
2022-02-11 14:30:00,74.17,74.51,74.13,74.5,133288.0,67.0161,67.3233,66.98,67.3143,133288.0
2022-02-11 14:35:00,74.49,74.49,74.3,74.34,87831.0,67.3052,67.3052,67.1336,67.1697,87831.0
2022-02-11 14:40:00,74.34,74.38,74.1,74.17,77222.0,67.1697,67.2058,66.9529,67.0161,77222.0
2022-02-11 14:45:00,74.18,74.21,73.96,74.01,137130.0,67.0251,67.0522,66.8264,66.8715,137130.0
2022-02-11 14:50:00,74.02,74.03,73.75,73.86,170640.0,66.8806,66.8896,66.6366,66.736,170640.0
2022-02-11 14:55:00,73.87,73.98,73.77,73.97,279285.0,66.745,66.8444,66.6547,66.8354,279285.0
2022-02-11 15:00:00,73.98,74.33,73.94,74.3,207563.0,66.8444,67.1607,66.8083,67.1336,207563.0
2022-02-11 15:05:00,74.3,74.36,73.89,73.97,330738.0,67.1336,67.1878,66.7631,66.8354,330738.0
2022-02-11 15:10:00,73.98,74.07,73.82,73.97,209722.0,66.8444,66.9258,66.6999,66.8354,209722.0
2022-02-11 15:15:00,73.96,74.13,73.84,73.9,169114.0,66.8264,66.98,66.7179,66.7721,169114.0
2022-02-11 15:20:00,73.9,74.01,73.78,73.95,101859.0,66.7721,66.8715,66.6637,66.8173,101859.0
2022-02-11 15:25:00,73.96,74.18,73.94,74.14,204199.0,66.8264,67.0251,66.8083,66.989,204199.0
2022-02-11 15:30:00,74.13,74.14,73.85,74.08,261990.0,66.98,66.989,66.727,66.9348,261990.0
2022-02-11 15:35:00,74.09,74.09,73.84,73.87,264512.0,66.9438,66.9438,66.7179,66.745,264512.0
2022-02-11 15:40:00,73.87,73.97,73.72,73.94,343184.0,66.745,66.8354,66.6095,66.8083,343184.0
2022-02-11 15:45:00,73.93,74.36,73.9,74.36,323104.0,66.7993,67.1878,66.7721,67.1878,323104.0
2022-02-11 15:50:00,74.38,74.46,74.11,74.14,358031.0,67.2058,67.2781,66.9619,66.989,358031.0
2022-02-11 15:55:00,74.15,74.4,74.15,74.2,420962.0,66.998,67.2239,66.998,67.0432,420962.0
2022-02-14 09:30:00,74.35,74.78,74.35,74.71,226819.0,67.1787,67.5673,67.1787,67.504,226819.0
2022-02-14 09:35:00,74.74,74.88,74.65,74.69,187483.0,67.5311,67.6576,67.4498,67.4859,187483.0
2022-02-14 09:40:00,74.69,75.18,74.67,74.83,173855.0,67.4859,67.9287,67.4679,67.6124,173855.0
2022-02-14 09:45:00,74.84,74.84,74.5,74.67,180550.0,67.6215,67.6215,67.3143,67.4679,180550.0
2022-02-14 09:50:00,74.66,74.87,74.59,74.8,104857.0,67.4588,67.6486,67.3956,67.5853,104857.0
2022-02-14 09:55:00,74.81,74.85,74.41,74.44,82212.0,67.5944,67.6305,67.233,67.2601,82212.0
2022-02-14 10:00:00,74.44,74.44,73.97,74.12,132438.0,67.2601,67.2601,66.8354,66.9709,132438.0
2022-02-14 10:05:00,74.14,74.32,74.07,74.32,57910.0,66.989,67.1516,66.9258,67.1516,57910.0
2022-02-14 10:10:00,74.31,74.61,74.29,74.3,66317.0,67.1426,67.4137,67.1245,67.1336,66317.0
2022-02-14 10:15:00,74.31,74.37,73.92,74.16,108972.0,67.1426,67.1968,66.7902,67.0071,108972.0
2022-02-14 10:20:00,74.16,74.33,74.0,74.28,141530.0,67.0071,67.1607,66.8625,67.1155,141530.0
2022-02-14 10:25:00,74.28,74.29,74.04,74.1,241331.0,67.1155,67.1245,66.8986,66.9529,241331.0
2022-02-14 10:30:00,74.09,74.13,73.83,73.89,66197.0,66.9438,66.98,66.7089,66.7631,66197.0
2022-02-14 10:35:00,73.87,73.88,73.69,73.76,56623.0,66.745,66.7541,66.5824,66.6457,56623.0
2022-02-14 10:40:00,73.78,73.92,73.75,73.83,57068.0,66.6637,66.7902,66.6366,66.7089,57068.0
2022-02-14 10:45:00,73.82,73.87,73.7,73.73,78479.0,66.6999,66.745,66.5914,66.6185,78479.0
2022-02-14 10:50:00,73.74,73.81,73.62,73.69,46882.0,66.6276,66.6908,66.5192,66.5824,46882.0
2022-02-14 10:55:00,73.69,73.82,73.57,73.63,116886.0,66.5824,66.6999,66.474,66.5282,116886.0
2022-02-14 11:00:00,73.63,73.77,73.56,73.75,53067.0,66.5282,66.6547,66.4649,66.6366,53067.0
2022-02-14 11:05:00,73.74,73.75,73.58,73.68,35849.0,66.6276,66.6366,66.483,66.5734,35849.0
2022-02-14 11:10:00,73.68,73.76,73.55,73.56,34388.0,66.5734,66.6457,66.4559,66.4649,34388.0
2022-02-14 11:15:00,73.56,73.77,73.55,73.74,69767.0,66.4649,66.6547,66.4559,66.6276,69767.0
2022-02-14 11:20:00,73.74,73.86,73.7,73.81,39669.0,66.6276,66.736,66.5914,66.6908,39669.0
2022-02-14 11:25:00,73.84,73.95,73.73,73.89,37017.0,66.7179,66.8173,66.6185,66.7631,37017.0
2022-02-14 11:30:00,73.9,73.94,73.73,73.9,111150.0,66.7721,66.8083,66.6185,66.7721,111150.0
2022-02-14 11:35:00,73.91,73.99,73.89,73.92,37306.0,66.7812,66.8535,66.7631,66.7902,37306.0
2022-02-14 11:40:00,73.94,74.04,73.94,74.01,37524.0,66.8083,66.8986,66.8083,66.8715,37524.0
2022-02-14 11:45:00,74.05,74.12,73.97,74.12,47151.0,66.9077,66.9709,66.8354,66.9709,47151.0
2022-02-14 11:50:00,74.13,74.15,73.96,73.98,68060.0,66.98,66.998,66.8264,66.8444,68060.0
2022-02-14 11:55:00,73.99,74.09,73.98,74.06,30452.0,66.8535,66.9438,66.8444,66.9167,30452.0
2022-02-14 12:00:00,74.07,74.13,74.01,74.04,45054.0,66.9258,66.98,66.8715,66.8986,45054.0
2022-02-14 12:05:00,74.03,74.03,73.91,73.94,49957.0,66.8896,66.8896,66.7812,66.8083,49957.0
2022-02-14 12:10:00,73.95,73.96,73.87,73.92,35637.0,66.8173,66.8264,66.745,66.7902,35637.0
2022-02-14 12:15:00,73.93,73.95,73.85,73.89,35063.0,66.7993,66.8173,66.727,66.7631,35063.0
2022-02-14 12:20:00,73.9,73.99,73.86,73.97,54870.0,66.7721,66.8535,66.736,66.8354,54870.0
2022-02-14 12:25:00,73.98,74.07,73.96,74.06,48630.0,66.8444,66.9258,66.8264,66.9167,48630.0
2022-02-14 12:30:00,74.05,74.14,74.0,74.03,51209.0,66.9077,66.989,66.8625,66.8896,51209.0
2022-02-14 12:35:00,74.04,74.08,73.98,74.06,34253.0,66.8986,66.9348,66.8444,66.9167,34253.0
2022-02-14 12:40:00,74.06,74.25,74.05,74.2,38694.0,66.9167,67.0884,66.9077,67.0432,38694.0
2022-02-14 12:45:00,74.2,74.2,74.1,74.19,39670.0,67.0432,67.0432,66.9529,67.0342,39670.0
2022-02-14 12:50:00,74.17,74.18,74.11,74.13,19273.0,67.0161,67.0251,66.9619,66.98,19273.0
2022-02-14 12:55:00,74.13,74.13,74.03,74.11,23397.0,66.98,66.98,66.8896,66.9619,23397.0
2022-02-14 13:00:00,74.11,74.15,74.05,74.14,16897.0,66.9619,66.998,66.9077,66.989,16897.0
2022-02-14 13:05:00,74.14,74.27,74.13,74.23,24813.0,66.989,67.1065,66.98,67.0703,24813.0
2022-02-14 13:10:00,74.24,74.26,74.1,74.12,24428.0,67.0794,67.0974,66.9529,66.9709,24428.0
2022-02-14 13:15:00,74.13,74.14,74.05,74.08,63843.0,66.98,66.989,66.9077,66.9348,63843.0
2022-02-14 13:20:00,74.09,74.1,73.92,73.95,32324.0,66.9438,66.9529,66.7902,66.8173,32324.0
2022-02-14 13:25:00,73.95,73.98,73.93,73.97,36699.0,66.8173,66.8444,66.7993,66.8354,36699.0
2022-02-14 13:30:00,73.96,73.99,73.83,73.95,45690.0,66.8264,66.8535,66.7089,66.8173,45690.0
2022-02-14 13:35:00,73.97,73.98,73.92,73.95,82183.0,66.8354,66.8444,66.7902,66.8173,82183.0
2022-02-14 13:40:00,73.95,73.96,73.84,73.9,49184.0,66.8173,66.8264,66.7179,66.7721,49184.0
2022-02-14 13:45:00,73.89,73.96,73.76,73.79,46833.0,66.7631,66.8264,66.6457,66.6728,46833.0
2022-02-14 13:50:00,73.78,73.78,73.43,73.47,206056.0,66.6637,66.6637,66.3475,66.3836,206056.0
2022-02-14 13:55:00,73.47,73.6,73.42,73.44,73495.0,66.3836,66.5011,66.3384,66.3565,73495.0
2022-02-14 14:00:00,73.42,73.52,73.36,73.37,101085.0,66.3384,66.4288,66.2842,66.2933,101085.0
2022-02-14 14:05:00,73.37,73.39,73.17,73.28,218516.0,66.2933,66.3113,66.1126,66.2119,218516.0
2022-02-14 14:10:00,73.28,73.39,73.24,73.32,70573.0,66.2119,66.3113,66.1758,66.2481,70573.0
2022-02-14 14:15:00,73.31,73.34,73.11,73.12,59254.0,66.2391,66.2662,66.0583,66.0674,59254.0
2022-02-14 14:20:00,73.12,73.17,73.06,73.08,176449.0,66.0674,66.1126,66.0132,66.0312,176449.0
2022-02-14 14:25:00,73.07,73.54,72.97,73.33,236944.0,66.0222,66.4469,65.9318,66.2571,236944.0
2022-02-14 14:30:00,73.32,73.44,73.17,73.42,98582.0,66.2481,66.3565,66.1126,66.3384,98582.0
2022-02-14 14:35:00,73.42,73.43,73.27,73.35,64670.0,66.3384,66.3475,66.2029,66.2752,64670.0
2022-02-14 14:40:00,73.35,73.46,73.28,73.39,110506.0,66.2752,66.3746,66.2119,66.3113,110506.0
2022-02-14 14:45:00,73.39,73.44,73.3,73.36,52653.0,66.3113,66.3565,66.23,66.2842,52653.0
2022-02-14 14:50:00,73.36,73.62,73.35,73.55,75876.0,66.2842,66.5192,66.2752,66.4559,75876.0
2022-02-14 14:55:00,73.55,73.72,73.52,73.66,54318.0,66.4559,66.6095,66.4288,66.5553,54318.0
2022-02-14 15:00:00,73.66,73.7,73.55,73.6,58286.0,66.5553,66.5914,66.4559,66.5011,58286.0
2022-02-14 15:05:00,73.6,73.68,73.4,73.6,82382.0,66.5011,66.5734,66.3204,66.5011,82382.0
2022-02-14 15:10:00,73.59,73.64,73.44,73.57,47030.0,66.492,66.5372,66.3565,66.474,47030.0
2022-02-14 15:15:00,73.58,73.59,73.36,73.41,72117.0,66.483,66.492,66.2842,66.3294,72117.0
2022-02-14 15:20:00,73.41,73.64,73.35,73.53,99668.0,66.3294,66.5372,66.2752,66.4378,99668.0
2022-02-14 15:25:00,73.53,73.6,73.43,73.47,100554.0,66.4378,66.5011,66.3475,66.3836,100554.0
2022-02-14 15:30:00,73.47,73.72,73.41,73.7,110537.0,66.3836,66.6095,66.3294,66.5914,110537.0
2022-02-14 15:35:00,73.67,73.77,73.66,73.7,102641.0,66.5643,66.6547,66.5553,66.5914,102641.0
2022-02-14 15:40:00,73.7,73.79,73.62,73.78,86799.0,66.5914,66.6728,66.5192,66.6637,86799.0
2022-02-14 15:45:00,73.78,73.91,73.57,73.86,168243.0,66.6637,66.7812,66.474,66.736,168243.0
2022-02-14 15:50:00,73.85,73.85,73.5,73.62,391239.0,66.727,66.727,66.4107,66.5192,391239.0
2022-02-14 15:55:00,73.61,73.7,73.52,73.58,457569.0,66.5101,66.5914,66.4288,66.483,457569.0
2022-02-15 09:30:00,74.5,75.19,74.33,75.17,384467.0,67.3143,67.9377,67.1607,67.9197,384467.0
2022-02-15 09:35:00,75.19,75.4,75.16,75.37,161314.0,67.9377,68.1275,67.9106,68.1004,161314.0
2022-02-15 09:40:00,75.34,75.57,75.28,75.36,131880.0,68.0733,68.2811,68.019,68.0913,131880.0
2022-02-15 09:45:00,75.37,75.49,75.27,75.32,133342.0,68.1004,68.2088,68.01,68.0552,133342.0
2022-02-15 09:50:00,75.32,75.35,74.85,74.98,125255.0,68.0552,68.0823,67.6305,67.748,125255.0
2022-02-15 09:55:00,74.98,75.02,74.61,74.63,200284.0,67.748,67.7841,67.4137,67.4317,200284.0
2022-02-15 10:00:00,74.64,74.9,74.61,74.83,131597.0,67.4408,67.6757,67.4137,67.6124,131597.0
2022-02-15 10:05:00,74.84,74.86,74.74,74.84,93409.0,67.6215,67.6396,67.5311,67.6215,93409.0
2022-02-15 10:10:00,74.85,74.87,74.71,74.77,101986.0,67.6305,67.6486,67.504,67.5582,101986.0
2022-02-15 10:15:00,74.77,74.84,74.76,74.76,65578.0,67.5582,67.6215,67.5492,67.5492,65578.0
2022-02-15 10:20:00,74.76,75.01,74.7,74.94,213743.0,67.5492,67.7751,67.495,67.7118,213743.0
2022-02-15 10:25:00,74.94,75.03,74.72,75.0,59547.0,67.7118,67.7932,67.5131,67.766,59547.0
2022-02-15 10:30:00,75.0,75.16,74.99,75.16,121186.0,67.766,67.9106,67.757,67.9106,121186.0
2022-02-15 10:35:00,75.17,75.2,75.09,75.1,86283.0,67.9197,67.9468,67.8474,67.8564,86283.0
2022-02-15 10:40:00,75.11,75.13,75.03,75.05,71717.0,67.8654,67.8835,67.7932,67.8112,71717.0
2022-02-15 10:45:00,75.06,75.11,74.97,74.99,53033.0,67.8203,67.8654,67.7389,67.757,53033.0
2022-02-15 10:50:00,74.99,75.14,74.99,75.08,70326.0,67.757,67.8925,67.757,67.8383,70326.0
2022-02-15 10:55:00,75.09,75.1,74.98,75.05,51238.0,67.8474,67.8564,67.748,67.8112,51238.0
2022-02-15 11:00:00,75.05,75.09,75.01,75.09,36132.0,67.8112,67.8474,67.7751,67.8474,36132.0
2022-02-15 11:05:00,75.09,75.09,74.98,75.01,50278.0,67.8474,67.8474,67.748,67.7751,50278.0
2022-02-15 11:10:00,75.01,75.03,74.91,74.92,37438.0,67.7751,67.7932,67.6847,67.6938,37438.0
2022-02-15 11:15:00,74.95,74.96,74.8,74.83,33030.0,67.7209,67.7299,67.5853,67.6124,33030.0
2022-02-15 11:20:00,74.83,74.9,74.82,74.86,41149.0,67.6124,67.6757,67.6034,67.6396,41149.0
2022-02-15 11:25:00,74.82,74.88,74.76,74.77,27424.0,67.6034,67.6576,67.5492,67.5582,27424.0
2022-02-15 11:30:00,74.79,74.91,74.79,74.91,25059.0,67.5763,67.6847,67.5763,67.6847,25059.0
2022-02-15 11:35:00,74.92,74.94,74.83,74.84,26483.0,67.6938,67.7118,67.6124,67.6215,26483.0
2022-02-15 11:40:00,74.84,74.86,74.79,74.81,36024.0,67.6215,67.6396,67.5763,67.5944,36024.0
2022-02-15 11:45:00,74.82,74.93,74.8,74.85,39465.0,67.6034,67.7028,67.5853,67.6305,39465.0
2022-02-15 11:50:00,74.85,74.88,74.81,74.84,30089.0,67.6305,67.6576,67.5944,67.6215,30089.0
2022-02-15 11:55:00,74.84,74.94,74.79,74.94,34935.0,67.6215,67.7118,67.5763,67.7118,34935.0
2022-02-15 12:00:00,74.96,75.06,74.96,75.0,29841.0,67.7299,67.8203,67.7299,67.766,29841.0
2022-02-15 12:05:00,75.02,75.07,74.99,75.04,36502.0,67.7841,67.8293,67.757,67.8022,36502.0
2022-02-15 12:10:00,75.04,75.07,75.0,75.01,24507.0,67.8022,67.8293,67.766,67.7751,24507.0
2022-02-15 12:15:00,75.0,75.03,74.93,74.95,41325.0,67.766,67.7932,67.7028,67.7209,41325.0
2022-02-15 12:20:00,74.95,75.01,74.92,74.95,22953.0,67.7209,67.7751,67.6938,67.7209,22953.0
2022-02-15 12:25:00,74.95,75.07,74.93,75.06,32066.0,67.7209,67.8293,67.7028,67.8203,32066.0
2022-02-15 12:30:00,75.06,75.18,75.06,75.08,50277.0,67.8203,67.9287,67.8203,67.8383,50277.0
2022-02-15 12:35:00,75.09,75.17,75.06,75.11,54691.0,67.8474,67.9197,67.8203,67.8654,54691.0
2022-02-15 12:40:00,75.11,75.14,75.07,75.1,28411.0,67.8654,67.8925,67.8293,67.8564,28411.0
2022-02-15 12:45:00,75.09,75.11,74.95,74.95,22404.0,67.8474,67.8654,67.7209,67.7209,22404.0
2022-02-15 12:50:00,74.95,75.03,74.95,75.01,34341.0,67.7209,67.7932,67.7209,67.7751,34341.0
2022-02-15 12:55:00,75.01,75.03,74.98,75.03,18048.0,67.7751,67.7932,67.748,67.7932,18048.0
2022-02-15 13:00:00,75.04,75.1,75.01,75.09,34978.0,67.8022,67.8564,67.7751,67.8474,34978.0
2022-02-15 13:05:00,75.1,75.15,75.09,75.14,30954.0,67.8564,67.9016,67.8474,67.8925,30954.0
2022-02-15 13:10:00,75.13,75.14,75.09,75.12,33997.0,67.8835,67.8925,67.8474,67.8745,33997.0
2022-02-15 13:15:00,75.12,75.17,75.09,75.15,73792.0,67.8745,67.9197,67.8474,67.9016,73792.0
2022-02-15 13:20:00,75.15,75.25,75.14,75.19,64349.0,67.9016,67.9919,67.8925,67.9377,64349.0
2022-02-15 13:25:00,75.2,75.27,75.2,75.27,57001.0,67.9468,68.01,67.9468,68.01,57001.0
2022-02-15 13:30:00,75.27,75.37,75.26,75.34,70768.0,68.01,68.1004,68.001,68.0733,70768.0
2022-02-15 13:35:00,75.34,75.38,75.31,75.36,66470.0,68.0733,68.1094,68.0461,68.0913,66470.0
2022-02-15 13:40:00,75.37,75.44,75.36,75.42,49200.0,68.1004,68.1636,68.0913,68.1455,49200.0
2022-02-15 13:45:00,75.43,75.53,75.41,75.5,68239.0,68.1546,68.2449,68.1365,68.2178,68239.0
2022-02-15 13:50:00,75.49,75.56,75.47,75.52,103924.0,68.2088,68.272,68.1907,68.2359,103924.0
2022-02-15 13:55:00,75.52,75.56,75.48,75.49,63384.0,68.2359,68.272,68.1998,68.2088,63384.0
2022-02-15 14:00:00,75.5,75.54,75.47,75.48,63280.0,68.2178,68.254,68.1907,68.1998,63280.0
2022-02-15 14:05:00,75.48,75.49,75.39,75.47,51522.0,68.1998,68.2088,68.1184,68.1907,51522.0
2022-02-15 14:10:00,75.47,75.55,75.46,75.54,60130.0,68.1907,68.263,68.1817,68.254,60130.0
2022-02-15 14:15:00,75.55,75.61,75.51,75.58,50404.0,68.263,68.3172,68.2269,68.2901,50404.0
2022-02-15 14:20:00,75.57,75.61,75.53,75.53,46081.0,68.2811,68.3172,68.2449,68.2449,46081.0
2022-02-15 14:25:00,75.53,75.57,75.48,75.54,88373.0,68.2449,68.2811,68.1998,68.254,88373.0
2022-02-15 14:30:00,75.53,75.55,75.46,75.48,40385.0,68.2449,68.263,68.1817,68.1998,40385.0
2022-02-15 14:35:00,75.48,75.53,75.43,75.45,42005.0,68.1998,68.2449,68.1546,68.1726,42005.0
2022-02-15 14:40:00,75.45,75.51,75.39,75.5,51659.0,68.1726,68.2269,68.1184,68.2178,51659.0
2022-02-15 14:45:00,75.49,75.54,75.43,75.44,64737.0,68.2088,68.254,68.1546,68.1636,64737.0
2022-02-15 14:50:00,75.43,75.46,75.37,75.41,39030.0,68.1546,68.1817,68.1004,68.1365,39030.0
2022-02-15 14:55:00,75.4,75.42,75.31,75.34,55098.0,68.1275,68.1455,68.0461,68.0733,55098.0
2022-02-15 15:00:00,75.33,75.43,75.32,75.42,68753.0,68.0642,68.1546,68.0552,68.1455,68753.0
2022-02-15 15:05:00,75.42,75.43,75.35,75.39,61305.0,68.1455,68.1546,68.0823,68.1184,61305.0
2022-02-15 15:10:00,75.38,75.45,75.38,75.43,75448.0,68.1094,68.1726,68.1094,68.1546,75448.0
2022-02-15 15:15:00,75.44,75.49,75.39,75.48,98395.0,68.1636,68.2088,68.1184,68.1998,98395.0
2022-02-15 15:20:00,75.49,75.5,75.41,75.46,93053.0,68.2088,68.2178,68.1365,68.1817,93053.0
2022-02-15 15:25:00,75.46,75.54,75.43,75.54,140562.0,68.1817,68.254,68.1546,68.254,140562.0
2022-02-15 15:30:00,75.54,75.56,75.34,75.36,178811.0,68.254,68.272,68.0733,68.0913,178811.0
2022-02-15 15:35:00,75.37,75.42,75.24,75.26,278212.0,68.1004,68.1455,67.9829,68.001,278212.0
2022-02-15 15:40:00,75.26,75.43,75.19,75.4,183073.0,68.001,68.1546,67.9377,68.1275,183073.0
2022-02-15 15:45:00,75.39,75.43,75.24,75.34,237573.0,68.1184,68.1546,67.9829,68.0733,237573.0
2022-02-15 15:50:00,75.34,75.68,75.34,75.59,298813.0,68.0733,68.3805,68.0733,68.2991,298813.0
2022-02-15 15:55:00,75.59,75.64,75.48,75.58,364963.0,68.2991,68.3443,68.1998,68.2901,364963.0
2022-02-16 09:30:00,75.09,75.51,74.85,75.34,305095.0,67.8474,68.2269,67.6305,68.0733,305095.0
2022-02-16 09:35:00,75.34,75.58,75.32,75.55,116616.0,68.0733,68.2901,68.0552,68.263,116616.0
2022-02-16 09:40:00,75.56,75.96,75.54,75.81,131367.0,68.272,68.6335,68.254,68.4979,131367.0
2022-02-16 09:45:00,75.82,76.12,75.8,75.81,106544.0,68.507,68.778,68.4889,68.4979,106544.0
2022-02-16 09:50:00,75.81,75.82,75.24,75.33,257103.0,68.4979,68.507,67.9829,68.0642,257103.0
2022-02-16 09:55:00,75.32,75.4,75.21,75.38,76133.0,68.0552,68.1275,67.9558,68.1094,76133.0
2022-02-16 10:00:00,75.37,75.5,75.29,75.37,67488.0,68.1004,68.2178,68.0281,68.1004,67488.0
2022-02-16 10:05:00,75.37,75.48,75.29,75.31,39815.0,68.1004,68.1998,68.0281,68.0461,39815.0
2022-02-16 10:10:00,75.3,75.52,75.27,75.42,41687.0,68.0371,68.2359,68.01,68.1455,41687.0
2022-02-16 10:15:00,75.42,75.51,75.38,75.42,33409.0,68.1455,68.2269,68.1094,68.1455,33409.0
2022-02-16 10:20:00,75.4,75.58,75.35,75.57,27187.0,68.1275,68.2901,68.0823,68.2811,27187.0
2022-02-16 10:25:00,75.59,75.74,75.58,75.71,38174.0,68.2991,68.4347,68.2901,68.4076,38174.0
2022-02-16 10:30:00,75.7,75.78,75.63,75.74,39011.0,68.3985,68.4708,68.3353,68.4347,39011.0
2022-02-16 10:35:00,75.75,75.85,75.7,75.73,34138.0,68.4437,68.5341,68.3985,68.4256,34138.0
2022-02-16 10:40:00,75.72,75.72,75.62,75.66,26904.0,68.4166,68.4166,68.3262,68.3624,26904.0
2022-02-16 10:45:00,75.66,75.67,75.49,75.5,128717.0,68.3624,68.3714,68.2088,68.2178,128717.0
2022-02-16 10:50:00,75.5,75.66,75.5,75.54,38360.0,68.2178,68.3624,68.2178,68.254,38360.0
2022-02-16 10:55:00,75.54,75.56,75.39,75.47,31095.0,68.254,68.272,68.1184,68.1907,31095.0
2022-02-16 11:00:00,75.47,75.53,75.42,75.49,36921.0,68.1907,68.2449,68.1455,68.2088,36921.0
2022-02-16 11:05:00,75.5,75.51,75.37,75.42,71517.0,68.2178,68.2269,68.1004,68.1455,71517.0
2022-02-16 11:10:00,75.43,75.44,75.28,75.4,27188.0,68.1546,68.1636,68.019,68.1275,27188.0
2022-02-16 11:15:00,75.4,75.54,75.38,75.39,44454.0,68.1275,68.254,68.1094,68.1184,44454.0
2022-02-16 11:20:00,75.4,75.48,75.37,75.45,50554.0,68.1275,68.1998,68.1004,68.1726,50554.0
2022-02-16 11:25:00,75.44,75.52,75.44,75.51,23642.0,68.1636,68.2359,68.1636,68.2269,23642.0
2022-02-16 11:30:00,75.5,75.53,75.43,75.46,24508.0,68.2178,68.2449,68.1546,68.1817,24508.0
2022-02-16 11:35:00,75.47,75.56,75.46,75.52,14911.0,68.1907,68.272,68.1817,68.2359,14911.0
2022-02-16 11:40:00,75.53,75.54,75.45,75.49,25637.0,68.2449,68.254,68.1726,68.2088,25637.0
2022-02-16 11:45:00,75.54,75.54,75.4,75.48,26547.0,68.254,68.254,68.1275,68.1998,26547.0
2022-02-16 11:50:00,75.48,75.5,75.42,75.47,32113.0,68.1998,68.2178,68.1455,68.1907,32113.0
2022-02-16 11:55:00,75.48,75.55,75.47,75.47,30588.0,68.1998,68.263,68.1907,68.1907,30588.0
2022-02-16 12:00:00,75.47,75.5,75.38,75.39,20500.0,68.1907,68.2178,68.1094,68.1184,20500.0
2022-02-16 12:05:00,75.38,75.5,75.38,75.49,27233.0,68.1094,68.2178,68.1094,68.2088,27233.0
2022-02-16 12:10:00,75.5,75.6,75.5,75.59,24240.0,68.2178,68.3082,68.2178,68.2991,24240.0
2022-02-16 12:15:00,75.59,75.6,75.52,75.54,16101.0,68.2991,68.3082,68.2359,68.254,16101.0
2022-02-16 12:20:00,75.55,75.56,75.5,75.53,20607.0,68.263,68.272,68.2178,68.2449,20607.0
2022-02-16 12:25:00,75.52,75.53,75.42,75.42,16537.0,68.2359,68.2449,68.1455,68.1455,16537.0
2022-02-16 12:30:00,75.42,75.42,75.18,75.19,40709.0,68.1455,68.1455,67.9287,67.9377,40709.0
2022-02-16 12:35:00,75.21,75.35,75.17,75.34,38167.0,67.9558,68.0823,67.9197,68.0733,38167.0
2022-02-16 12:40:00,75.36,75.4,75.31,75.32,22707.0,68.0913,68.1275,68.0461,68.0552,22707.0
2022-02-16 12:45:00,75.32,75.36,75.28,75.3,17276.0,68.0552,68.0913,68.019,68.0371,17276.0
2022-02-16 12:50:00,75.31,75.36,75.29,75.33,24437.0,68.0461,68.0913,68.0281,68.0642,24437.0
2022-02-16 12:55:00,75.32,75.34,75.28,75.28,50494.0,68.0552,68.0733,68.019,68.019,50494.0
2022-02-16 13:00:00,75.29,75.34,75.24,75.31,93591.0,68.0281,68.0733,67.9829,68.0461,93591.0
2022-02-16 13:05:00,75.31,75.41,75.29,75.41,18942.0,68.0461,68.1365,68.0281,68.1365,18942.0
2022-02-16 13:10:00,75.42,75.43,75.35,75.38,20884.0,68.1455,68.1546,68.0823,68.1094,20884.0
2022-02-16 13:15:00,75.39,75.41,75.35,75.39,14371.0,68.1184,68.1365,68.0823,68.1184,14371.0
2022-02-16 13:20:00,75.41,75.42,75.37,75.39,63427.0,68.1365,68.1455,68.1004,68.1184,63427.0
2022-02-16 13:25:00,75.39,75.39,75.31,75.32,28288.0,68.1184,68.1184,68.0461,68.0552,28288.0
2022-02-16 13:30:00,75.32,75.38,75.28,75.36,17407.0,68.0552,68.1094,68.019,68.0913,17407.0
2022-02-16 13:35:00,75.37,75.45,75.36,75.41,17217.0,68.1004,68.1726,68.0913,68.1365,17217.0
2022-02-16 13:40:00,75.4,75.4,75.27,75.28,35308.0,68.1275,68.1275,68.01,68.019,35308.0
2022-02-16 13:45:00,75.27,75.39,75.27,75.36,17492.0,68.01,68.1184,68.01,68.0913,17492.0
2022-02-16 13:50:00,75.38,75.46,75.38,75.43,11776.0,68.1094,68.1817,68.1094,68.1546,11776.0
2022-02-16 13:55:00,75.42,75.42,75.27,75.35,40604.0,68.1455,68.1455,68.01,68.0823,40604.0
2022-02-16 14:00:00,75.36,75.63,75.15,75.44,255977.0,68.0913,68.3353,67.9016,68.1636,255977.0
2022-02-16 14:05:00,75.45,75.58,75.31,75.48,116512.0,68.1726,68.2901,68.0461,68.1998,116512.0
2022-02-16 14:10:00,75.48,75.49,75.32,75.39,119674.0,68.1998,68.2088,68.0552,68.1184,119674.0
2022-02-16 14:15:00,75.4,75.58,75.38,75.55,186766.0,68.1275,68.2901,68.1094,68.263,186766.0
2022-02-16 14:20:00,75.54,75.76,75.5,75.73,141689.0,68.254,68.4527,68.2178,68.4256,141689.0
2022-02-16 14:25:00,75.74,75.84,75.69,75.84,68808.0,68.4347,68.525,68.3895,68.525,68808.0
2022-02-16 14:30:00,75.83,75.99,75.83,75.9,156223.0,68.516,68.6606,68.516,68.5792,156223.0
2022-02-16 14:35:00,75.91,75.97,75.81,75.88,121425.0,68.5883,68.6425,68.4979,68.5612,121425.0
2022-02-16 14:40:00,75.89,75.89,75.77,75.83,81163.0,68.5702,68.5702,68.4618,68.516,81163.0
2022-02-16 14:45:00,75.84,75.89,75.74,75.74,67172.0,68.525,68.5702,68.4347,68.4347,67172.0
2022-02-16 14:50:00,75.74,75.79,75.7,75.75,23208.0,68.4347,68.4799,68.3985,68.4437,23208.0
2022-02-16 14:55:00,75.76,75.87,75.73,75.86,35576.0,68.4527,68.5521,68.4256,68.5431,35576.0
2022-02-16 15:00:00,75.87,76.04,75.85,76.02,61903.0,68.5521,68.7057,68.5341,68.6877,61903.0
2022-02-16 15:05:00,76.03,76.05,75.94,75.96,37621.0,68.6967,68.7148,68.6154,68.6335,37621.0
2022-02-16 15:10:00,75.96,75.96,75.85,75.86,60772.0,68.6335,68.6335,68.5341,68.5431,60772.0
2022-02-16 15:15:00,75.87,75.91,75.77,75.9,76465.0,68.5521,68.5883,68.4618,68.5792,76465.0
2022-02-16 15:20:00,75.9,75.92,75.75,75.8,106093.0,68.5792,68.5973,68.4437,68.4889,106093.0
2022-02-16 15:25:00,75.8,75.85,75.77,75.82,62939.0,68.4889,68.5341,68.4618,68.507,62939.0
2022-02-16 15:30:00,75.81,75.83,75.63,75.72,74180.0,68.4979,68.516,68.3353,68.4166,74180.0
2022-02-16 15:35:00,75.72,75.79,75.65,75.78,159461.0,68.4166,68.4799,68.3534,68.4708,159461.0
2022-02-16 15:40:00,75.78,75.86,75.77,75.79,49317.0,68.4708,68.5431,68.4618,68.4799,49317.0
2022-02-16 15:45:00,75.79,75.92,75.72,75.89,123282.0,68.4799,68.5973,68.4166,68.5702,123282.0
2022-02-16 15:50:00,75.89,76.04,75.81,75.82,231299.0,68.5702,68.7057,68.4979,68.507,231299.0
2022-02-16 15:55:00,75.81,75.84,75.71,75.75,272318.0,68.4979,68.525,68.4076,68.4437,272318.0
2022-02-17 09:30:00,74.94,75.02,74.52,74.74,218195.0,67.7118,67.7841,67.3323,67.5311,218195.0
2022-02-17 09:35:00,74.75,74.93,74.66,74.93,136897.0,67.5402,67.7028,67.4588,67.7028,136897.0
2022-02-17 09:40:00,74.94,75.06,74.47,74.81,111673.0,67.7118,67.8203,67.2872,67.5944,111673.0
2022-02-17 09:45:00,74.84,74.85,74.54,74.66,135760.0,67.6215,67.6305,67.3504,67.4588,135760.0
2022-02-17 09:50:00,74.67,74.68,74.34,74.39,135095.0,67.4679,67.4769,67.1697,67.2149,135095.0
2022-02-17 09:55:00,74.39,74.46,74.07,74.18,212863.0,67.2149,67.2781,66.9258,67.0251,212863.0
2022-02-17 10:00:00,74.19,74.22,73.97,73.97,130358.0,67.0342,67.0613,66.8354,66.8354,130358.0
2022-02-17 10:05:00,73.97,74.19,73.94,74.06,154804.0,66.8354,67.0342,66.8083,66.9167,154804.0
2022-02-17 10:10:00,74.07,74.38,73.98,74.38,106034.0,66.9258,67.2058,66.8444,67.2058,106034.0
2022-02-17 10:15:00,74.38,74.53,74.37,74.44,64200.0,67.2058,67.3414,67.1968,67.2601,64200.0
2022-02-17 10:20:00,74.42,74.42,74.15,74.22,93922.0,67.242,67.242,66.998,67.0613,93922.0
2022-02-17 10:25:00,74.2,74.24,74.08,74.14,68776.0,67.0432,67.0794,66.9348,66.989,68776.0
2022-02-17 10:30:00,74.13,74.27,74.04,74.2,90698.0,66.98,67.1065,66.8986,67.0432,90698.0
2022-02-17 10:35:00,74.18,74.2,73.98,74.04,101032.0,67.0251,67.0432,66.8444,66.8986,101032.0
2022-02-17 10:40:00,74.03,74.08,73.95,74.06,82888.0,66.8896,66.9348,66.8173,66.9167,82888.0
2022-02-17 10:45:00,74.05,74.26,73.95,74.08,172383.0,66.9077,67.0974,66.8173,66.9348,172383.0
2022-02-17 10:50:00,74.09,74.25,74.05,74.16,32976.0,66.9438,67.0884,66.9077,67.0071,32976.0
2022-02-17 10:55:00,74.16,74.34,74.16,74.28,41030.0,67.0071,67.1697,67.0071,67.1155,41030.0
2022-02-17 11:00:00,74.28,74.28,74.2,74.22,53907.0,67.1155,67.1155,67.0432,67.0613,53907.0
2022-02-17 11:05:00,74.22,74.42,74.22,74.36,96133.0,67.0613,67.242,67.0613,67.1878,96133.0
2022-02-17 11:10:00,74.35,74.43,74.29,74.42,60782.0,67.1787,67.251,67.1245,67.242,60782.0
2022-02-17 11:15:00,74.42,74.46,74.36,74.43,56570.0,67.242,67.2781,67.1878,67.251,56570.0
2022-02-17 11:20:00,74.42,74.43,74.3,74.31,73055.0,67.242,67.251,67.1336,67.1426,73055.0
2022-02-17 11:25:00,74.3,74.38,74.3,74.33,49416.0,67.1336,67.2058,67.1336,67.1607,49416.0
2022-02-17 11:30:00,74.32,74.36,74.28,74.32,51278.0,67.1516,67.1878,67.1155,67.1516,51278.0
2022-02-17 11:35:00,74.32,74.38,74.23,74.23,42521.0,67.1516,67.2058,67.0703,67.0703,42521.0
2022-02-17 11:40:00,74.24,74.32,74.21,74.29,31709.0,67.0794,67.1516,67.0522,67.1245,31709.0
2022-02-17 11:45:00,74.28,74.41,74.27,74.38,50148.0,67.1155,67.233,67.1065,67.2058,50148.0
2022-02-17 11:50:00,74.37,74.42,74.32,74.32,37061.0,67.1968,67.242,67.1516,67.1516,37061.0
2022-02-17 11:55:00,74.33,74.38,74.29,74.34,26933.0,67.1607,67.2058,67.1245,67.1697,26933.0
2022-02-17 12:00:00,74.34,74.46,74.31,74.46,63808.0,67.1697,67.2781,67.1426,67.2781,63808.0
2022-02-17 12:05:00,74.46,74.58,74.45,74.51,41358.0,67.2781,67.3866,67.2691,67.3233,41358.0
2022-02-17 12:10:00,74.51,74.54,74.46,74.49,50952.0,67.3233,67.3504,67.2781,67.3052,50952.0
2022-02-17 12:15:00,74.48,74.57,74.46,74.54,48572.0,67.2962,67.3775,67.2781,67.3504,48572.0
2022-02-17 12:20:00,74.54,74.57,74.5,74.54,34561.0,67.3504,67.3775,67.3143,67.3504,34561.0
2022-02-17 12:25:00,74.53,74.56,74.47,74.51,53206.0,67.3414,67.3685,67.2872,67.3233,53206.0
2022-02-17 12:30:00,74.5,74.52,74.45,74.48,29138.0,67.3143,67.3323,67.2691,67.2962,29138.0
2022-02-17 12:35:00,74.49,74.51,74.46,74.46,51640.0,67.3052,67.3233,67.2781,67.2781,51640.0
2022-02-17 12:40:00,74.46,74.46,74.36,74.37,35353.0,67.2781,67.2781,67.1878,67.1968,35353.0
2022-02-17 12:45:00,74.37,74.43,74.29,74.32,35335.0,67.1968,67.251,67.1245,67.1516,35335.0
2022-02-17 12:50:00,74.32,74.37,74.3,74.33,30962.0,67.1516,67.1968,67.1336,67.1607,30962.0
2022-02-17 12:55:00,74.33,74.36,74.29,74.34,46532.0,67.1607,67.1878,67.1245,67.1697,46532.0
2022-02-17 13:00:00,74.34,74.41,74.33,74.36,49817.0,67.1697,67.233,67.1607,67.1878,49817.0
2022-02-17 13:05:00,74.37,74.39,74.33,74.37,56659.0,67.1968,67.2149,67.1607,67.1968,56659.0
2022-02-17 13:10:00,74.37,74.39,74.27,74.3,44942.0,67.1968,67.2149,67.1065,67.1336,44942.0
2022-02-17 13:15:00,74.3,74.33,74.23,74.25,51859.0,67.1336,67.1607,67.0703,67.0884,51859.0
2022-02-17 13:20:00,74.26,74.26,74.18,74.2,49235.0,67.0974,67.0974,67.0251,67.0432,49235.0
2022-02-17 13:25:00,74.2,74.2,74.1,74.1,53261.0,67.0432,67.0432,66.9529,66.9529,53261.0
2022-02-17 13:30:00,74.11,74.17,74.09,74.14,60853.0,66.9619,67.0161,66.9438,66.989,60853.0
2022-02-17 13:35:00,74.13,74.13,74.04,74.07,48078.0,66.98,66.98,66.8986,66.9258,48078.0
2022-02-17 13:40:00,74.06,74.07,73.97,74.01,42506.0,66.9167,66.9258,66.8354,66.8715,42506.0
2022-02-17 13:45:00,74.0,74.0,73.93,73.95,34905.0,66.8625,66.8625,66.7993,66.8173,34905.0
2022-02-17 13:50:00,73.94,74.0,73.93,74.0,32632.0,66.8083,66.8625,66.7993,66.8625,32632.0
2022-02-17 13:55:00,74.0,74.04,73.98,74.04,41469.0,66.8625,66.8986,66.8444,66.8986,41469.0
2022-02-17 14:00:00,74.05,74.05,73.92,73.96,36014.0,66.9077,66.9077,66.7902,66.8264,36014.0
2022-02-17 14:05:00,73.96,73.97,73.9,73.92,34080.0,66.8264,66.8354,66.7721,66.7902,34080.0
2022-02-17 14:10:00,73.91,73.94,73.87,73.92,36657.0,66.7812,66.8083,66.745,66.7902,36657.0
2022-02-17 14:15:00,73.92,73.94,73.86,73.86,62906.0,66.7902,66.8083,66.736,66.736,62906.0
2022-02-17 14:20:00,73.86,73.86,73.61,73.62,72393.0,66.736,66.736,66.5101,66.5192,72393.0
2022-02-17 14:25:00,73.62,73.62,73.49,73.56,219095.0,66.5192,66.5192,66.4017,66.4649,219095.0
2022-02-17 14:30:00,73.56,73.58,73.49,73.54,77162.0,66.4649,66.483,66.4017,66.4469,77162.0
2022-02-17 14:35:00,73.54,73.6,73.5,73.58,56882.0,66.4469,66.5011,66.4107,66.483,56882.0
2022-02-17 14:40:00,73.59,73.68,73.56,73.64,44709.0,66.492,66.5734,66.4649,66.5372,44709.0
2022-02-17 14:45:00,73.65,73.78,73.64,73.75,30225.0,66.5463,66.6637,66.5372,66.6366,30225.0
2022-02-17 14:50:00,73.74,73.75,73.61,73.64,39332.0,66.6276,66.6366,66.5101,66.5372,39332.0
2022-02-17 14:55:00,73.64,73.69,73.59,73.61,70986.0,66.5372,66.5824,66.492,66.5101,70986.0
2022-02-17 15:00:00,73.62,73.66,73.53,73.53,72073.0,66.5192,66.5553,66.4378,66.4378,72073.0
2022-02-17 15:05:00,73.53,73.57,73.43,73.44,98273.0,66.4378,66.474,66.3475,66.3565,98273.0
2022-02-17 15:10:00,73.44,73.46,73.33,73.35,154954.0,66.3565,66.3746,66.2571,66.2752,154954.0
2022-02-17 15:15:00,73.34,73.41,73.27,73.39,206995.0,66.2662,66.3294,66.2029,66.3113,206995.0
2022-02-17 15:20:00,73.38,73.54,73.37,73.48,84228.0,66.3023,66.4469,66.2933,66.3927,84228.0
2022-02-17 15:25:00,73.48,73.57,73.41,73.47,123109.0,66.3927,66.474,66.3294,66.3836,123109.0
2022-02-17 15:30:00,73.47,73.54,73.32,73.37,139539.0,66.3836,66.4469,66.2481,66.2933,139539.0
2022-02-17 15:35:00,73.37,73.52,73.36,73.5,137308.0,66.2933,66.4288,66.2842,66.4107,137308.0
2022-02-17 15:40:00,73.49,73.58,73.43,73.55,169293.0,66.4017,66.483,66.3475,66.4559,169293.0
2022-02-17 15:45:00,73.54,73.69,73.54,73.57,130532.0,66.4469,66.5824,66.4469,66.474,130532.0
2022-02-17 15:50:00,73.58,73.59,73.35,73.42,352218.0,66.483,66.492,66.2752,66.3384,352218.0
2022-02-17 15:55:00,73.43,73.57,73.4,73.41,533545.0,66.3475,66.474,66.3204,66.3294,533545.0
2022-02-18 09:30:00,73.13,73.7,73.13,73.55,250055.0,66.0764,66.5914,66.0764,66.4559,250055.0
2022-02-18 09:35:00,73.55,73.81,73.31,73.8,110625.0,66.4559,66.6908,66.2391,66.6818,110625.0
2022-02-18 09:40:00,73.78,73.87,73.44,73.46,105846.0,66.6637,66.745,66.3565,66.3746,105846.0
2022-02-18 09:45:00,73.44,73.95,73.41,73.92,96164.0,66.3565,66.8173,66.3294,66.7902,96164.0
2022-02-18 09:50:00,73.92,74.01,73.73,73.95,104552.0,66.7902,66.8715,66.6185,66.8173,104552.0
2022-02-18 09:55:00,73.95,74.02,73.86,73.97,191603.0,66.8173,66.8806,66.736,66.8354,191603.0
2022-02-18 10:00:00,73.97,74.22,73.94,74.1,94920.0,66.8354,67.0613,66.8083,66.9529,94920.0
2022-02-18 10:05:00,74.1,74.11,73.96,74.07,57609.0,66.9529,66.9619,66.8264,66.9258,57609.0
2022-02-18 10:10:00,74.07,74.2,74.02,74.19,85247.0,66.9258,67.0432,66.8806,67.0342,85247.0
2022-02-18 10:15:00,74.18,74.34,74.14,74.2,81709.0,67.0251,67.1697,66.989,67.0432,81709.0
2022-02-18 10:20:00,74.19,74.29,74.0,74.05,33022.0,67.0342,67.1245,66.8625,66.9077,33022.0
2022-02-18 10:25:00,74.03,74.09,73.93,73.95,78760.0,66.8896,66.9438,66.7993,66.8173,78760.0
2022-02-18 10:30:00,73.96,73.98,73.8,73.96,66951.0,66.8264,66.8444,66.6818,66.8264,66951.0
2022-02-18 10:35:00,73.96,74.11,73.95,74.0,86837.0,66.8264,66.9619,66.8173,66.8625,86837.0
2022-02-18 10:40:00,74.01,74.05,73.9,74.02,120355.0,66.8715,66.9077,66.7721,66.8806,120355.0
2022-02-18 10:45:00,74.04,74.04,73.85,73.93,47558.0,66.8986,66.8986,66.727,66.7993,47558.0
2022-02-18 10:50:00,73.93,74.03,73.89,73.92,75908.0,66.7993,66.8896,66.7631,66.7902,75908.0
2022-02-18 10:55:00,73.94,73.94,73.74,73.75,63220.0,66.8083,66.8083,66.6276,66.6366,63220.0
2022-02-18 11:00:00,73.73,73.78,73.4,73.47,140840.0,66.6185,66.6637,66.3204,66.3836,140840.0
2022-02-18 11:05:00,73.48,73.58,73.44,73.53,94861.0,66.3927,66.483,66.3565,66.4378,94861.0
2022-02-18 11:10:00,73.53,73.66,73.42,73.62,95129.0,66.4378,66.5553,66.3384,66.5192,95129.0
2022-02-18 11:15:00,73.62,73.77,73.6,73.72,52839.0,66.5192,66.6547,66.5011,66.6095,52839.0
2022-02-18 11:20:00,73.72,73.87,73.72,73.86,42949.0,66.6095,66.745,66.6095,66.736,42949.0
2022-02-18 11:25:00,73.87,74.01,73.83,73.86,199100.0,66.745,66.8715,66.7089,66.736,199100.0
2022-02-18 11:30:00,73.87,73.91,73.75,73.79,104655.0,66.745,66.7812,66.6366,66.6728,104655.0
2022-02-18 11:35:00,73.8,73.88,73.76,73.83,45274.0,66.6818,66.7541,66.6457,66.7089,45274.0
2022-02-18 11:40:00,73.83,73.86,73.69,73.71,48535.0,66.7089,66.736,66.5824,66.6005,48535.0
2022-02-18 11:45:00,73.7,73.74,73.62,73.65,41792.0,66.5914,66.6276,66.5192,66.5463,41792.0
2022-02-18 11:50:00,73.65,73.66,73.53,73.56,65816.0,66.5463,66.5553,66.4378,66.4649,65816.0
2022-02-18 11:55:00,73.56,73.57,73.32,73.38,120533.0,66.4649,66.474,66.2481,66.3023,120533.0
2022-02-18 12:00:00,73.38,73.45,73.33,73.41,61210.0,66.3023,66.3656,66.2571,66.3294,61210.0
2022-02-18 12:05:00,73.42,73.5,73.4,73.5,56323.0,66.3384,66.4107,66.3204,66.4107,56323.0
2022-02-18 12:10:00,73.5,73.62,73.49,73.55,62295.0,66.4107,66.5192,66.4017,66.4559,62295.0
2022-02-18 12:15:00,73.53,73.75,73.5,73.68,72082.0,66.4378,66.6366,66.4107,66.5734,72082.0
2022-02-18 12:20:00,73.67,73.7,73.59,73.59,53674.0,66.5643,66.5914,66.492,66.492,53674.0
2022-02-18 12:25:00,73.6,73.71,73.6,73.65,38148.0,66.5011,66.6005,66.5011,66.5463,38148.0
2022-02-18 12:30:00,73.65,73.71,73.42,73.64,143068.0,66.5463,66.6005,66.3384,66.5372,143068.0
2022-02-18 12:35:00,73.66,73.69,73.51,73.53,63655.0,66.5553,66.5824,66.4198,66.4378,63655.0
2022-02-18 12:40:00,73.53,73.73,73.52,73.67,38313.0,66.4378,66.6185,66.4288,66.5643,38313.0
2022-02-18 12:45:00,73.66,73.69,73.58,73.64,114668.0,66.5553,66.5824,66.483,66.5372,114668.0
2022-02-18 12:50:00,73.64,73.74,73.61,73.65,51200.0,66.5372,66.6276,66.5101,66.5463,51200.0
2022-02-18 12:55:00,73.65,73.69,73.6,73.6,33110.0,66.5463,66.5824,66.5011,66.5011,33110.0
2022-02-18 13:00:00,73.6,73.63,73.55,73.58,48074.0,66.5011,66.5282,66.4559,66.483,48074.0
2022-02-18 13:05:00,73.58,73.64,73.52,73.59,37509.0,66.483,66.5372,66.4288,66.492,37509.0
2022-02-18 13:10:00,73.6,73.62,73.51,73.54,49416.0,66.5011,66.5192,66.4198,66.4469,49416.0
2022-02-18 13:15:00,73.54,73.57,73.43,73.5,68185.0,66.4469,66.474,66.3475,66.4107,68185.0
2022-02-18 13:20:00,73.49,73.73,73.49,73.7,31435.0,66.4017,66.6185,66.4017,66.5914,31435.0
2022-02-18 13:25:00,73.7,73.71,73.59,73.63,36359.0,66.5914,66.6005,66.492,66.5282,36359.0
2022-02-18 13:30:00,73.63,73.7,73.6,73.67,51538.0,66.5282,66.5914,66.5011,66.5643,51538.0
2022-02-18 13:35:00,73.66,73.74,73.62,73.7,45519.0,66.5553,66.6276,66.5192,66.5914,45519.0
2022-02-18 13:40:00,73.71,73.74,73.68,73.73,44212.0,66.6005,66.6276,66.5734,66.6185,44212.0
2022-02-18 13:45:00,73.72,73.82,73.72,73.8,53024.0,66.6095,66.6999,66.6095,66.6818,53024.0
2022-02-18 13:50:00,73.79,73.82,73.74,73.8,49510.0,66.6728,66.6999,66.6276,66.6818,49510.0
2022-02-18 13:55:00,73.79,73.83,73.77,73.78,20761.0,66.6728,66.7089,66.6547,66.6637,20761.0
2022-02-18 14:00:00,73.77,73.83,73.75,73.79,40168.0,66.6547,66.7089,66.6366,66.6728,40168.0
2022-02-18 14:05:00,73.79,73.82,73.7,73.71,31549.0,66.6728,66.6999,66.5914,66.6005,31549.0
2022-02-18 14:10:00,73.71,73.78,73.69,73.75,15195.0,66.6005,66.6637,66.5824,66.6366,15195.0
2022-02-18 14:15:00,73.75,73.9,73.75,73.86,43126.0,66.6366,66.7721,66.6366,66.736,43126.0
2022-02-18 14:20:00,73.85,73.94,73.85,73.92,58609.0,66.727,66.8083,66.727,66.7902,58609.0
2022-02-18 14:25:00,73.93,74.02,73.89,74.0,90574.0,66.7993,66.8806,66.7631,66.8625,90574.0
2022-02-18 14:30:00,74.0,74.11,73.99,74.08,68933.0,66.8625,66.9619,66.8535,66.9348,68933.0
2022-02-18 14:35:00,74.06,74.07,73.79,73.8,134634.0,66.9167,66.9258,66.6728,66.6818,134634.0
2022-02-18 14:40:00,73.81,73.81,73.66,73.68,269687.0,66.6908,66.6908,66.5553,66.5734,269687.0
2022-02-18 14:45:00,73.68,73.72,73.58,73.59,91683.0,66.5734,66.6095,66.483,66.492,91683.0
2022-02-18 14:50:00,73.58,73.83,73.53,73.83,251682.0,66.483,66.7089,66.4378,66.7089,251682.0
2022-02-18 14:55:00,73.83,73.9,73.77,73.86,67329.0,66.7089,66.7721,66.6547,66.736,67329.0
2022-02-18 15:00:00,73.88,73.98,73.77,73.82,75600.0,66.7541,66.8444,66.6547,66.6999,75600.0
2022-02-18 15:05:00,73.82,73.88,73.66,73.72,67442.0,66.6999,66.7541,66.5553,66.6095,67442.0
2022-02-18 15:10:00,73.72,73.83,73.64,73.73,104430.0,66.6095,66.7089,66.5372,66.6185,104430.0
2022-02-18 15:15:00,73.71,73.79,73.63,73.66,80689.0,66.6005,66.6728,66.5282,66.5553,80689.0
2022-02-18 15:20:00,73.65,73.72,73.58,73.6,70669.0,66.5463,66.6095,66.483,66.5011,70669.0
2022-02-18 15:25:00,73.6,73.66,73.52,73.55,115621.0,66.5011,66.5553,66.4288,66.4559,115621.0
2022-02-18 15:30:00,73.55,73.55,73.33,73.4,212939.0,66.4559,66.4559,66.2571,66.3204,212939.0
2022-02-18 15:35:00,73.4,73.53,73.36,73.47,120534.0,66.3204,66.4378,66.2842,66.3836,120534.0
2022-02-18 15:40:00,73.46,73.73,73.46,73.69,97649.0,66.3746,66.6185,66.3746,66.5824,97649.0
2022-02-18 15:45:00,73.69,73.8,73.47,73.66,164343.0,66.5824,66.6818,66.3836,66.5553,164343.0
2022-02-18 15:50:00,73.66,73.66,73.42,73.51,878898.0,66.5553,66.5553,66.3384,66.4198,878898.0
2022-02-18 15:55:00,73.5,73.66,73.48,73.54,549520.0,66.4107,66.5553,66.3927,66.4469,549520.0
2022-02-22 09:30:00,73.27,73.45,72.84,72.91,306400.0,66.2029,66.3656,65.8144,65.8776,306400.0
2022-02-22 09:35:00,72.91,73.14,72.78,73.01,135086.0,65.8776,66.0855,65.7602,65.968,135086.0
2022-02-22 09:40:00,73.03,73.48,72.93,73.29,106104.0,65.9861,66.3927,65.8957,66.221,106104.0
2022-02-22 09:45:00,73.31,73.68,73.26,73.64,84893.0,66.2391,66.5734,66.1939,66.5372,84893.0
2022-02-22 09:50:00,73.65,73.94,73.61,73.92,107420.0,66.5463,66.8083,66.5101,66.7902,107420.0
2022-02-22 09:55:00,73.91,73.96,73.73,73.9,65873.0,66.7812,66.8264,66.6185,66.7721,65873.0
2022-02-22 10:00:00,73.89,73.91,73.67,73.85,60816.0,66.7631,66.7812,66.5643,66.727,60816.0
2022-02-22 10:05:00,73.86,73.87,73.62,73.75,83818.0,66.736,66.745,66.5192,66.6366,83818.0
2022-02-22 10:10:00,73.75,73.92,73.52,73.9,124211.0,66.6366,66.7902,66.4288,66.7721,124211.0
2022-02-22 10:15:00,73.9,74.01,73.88,73.97,60335.0,66.7721,66.8715,66.7541,66.8354,60335.0
2022-02-22 10:20:00,73.96,74.01,73.75,73.8,66060.0,66.8264,66.8715,66.6366,66.6818,66060.0
2022-02-22 10:25:00,73.79,73.97,73.79,73.96,56635.0,66.6728,66.8354,66.6728,66.8264,56635.0
2022-02-22 10:30:00,73.96,73.98,73.74,73.82,102833.0,66.8264,66.8444,66.6276,66.6999,102833.0
2022-02-22 10:35:00,73.8,73.83,73.6,73.65,127723.0,66.6818,66.7089,66.5011,66.5463,127723.0
2022-02-22 10:40:00,73.62,73.72,73.55,73.68,96966.0,66.5192,66.6095,66.4559,66.5734,96966.0
2022-02-22 10:45:00,73.68,73.72,73.62,73.68,99704.0,66.5734,66.6095,66.5192,66.5734,99704.0
2022-02-22 10:50:00,73.67,73.7,73.52,73.62,73301.0,66.5643,66.5914,66.4288,66.5192,73301.0
2022-02-22 10:55:00,73.62,73.62,73.45,73.51,94072.0,66.5192,66.5192,66.3656,66.4198,94072.0
2022-02-22 11:00:00,73.5,73.65,73.49,73.6,47512.0,66.4107,66.5463,66.4017,66.5011,47512.0
2022-02-22 11:05:00,73.59,73.65,73.4,73.41,81860.0,66.492,66.5463,66.3204,66.3294,81860.0
2022-02-22 11:10:00,73.4,73.59,73.39,73.49,52163.0,66.3204,66.492,66.3113,66.4017,52163.0
2022-02-22 11:15:00,73.51,73.51,73.34,73.51,54021.0,66.4198,66.4198,66.2662,66.4198,54021.0
2022-02-22 11:20:00,73.53,73.59,73.45,73.54,52952.0,66.4378,66.492,66.3656,66.4469,52952.0
2022-02-22 11:25:00,73.55,73.75,73.51,73.57,166530.0,66.4559,66.6366,66.4198,66.474,166530.0
2022-02-22 11:30:00,73.57,73.79,73.55,73.77,69394.0,66.474,66.6728,66.4559,66.6547,69394.0
2022-02-22 11:35:00,73.76,73.81,73.61,73.64,109740.0,66.6457,66.6908,66.5101,66.5372,109740.0
2022-02-22 11:40:00,73.64,73.82,73.63,73.78,77832.0,66.5372,66.6999,66.5282,66.6637,77832.0
2022-02-22 11:45:00,73.77,73.81,73.73,73.79,55507.0,66.6547,66.6908,66.6185,66.6728,55507.0
2022-02-22 11:50:00,73.79,73.86,73.62,73.63,57067.0,66.6728,66.736,66.5192,66.5282,57067.0
2022-02-22 11:55:00,73.63,73.75,73.6,73.72,41996.0,66.5282,66.6366,66.5011,66.6095,41996.0
2022-02-22 12:00:00,73.71,73.78,73.68,73.73,40075.0,66.6005,66.6637,66.5734,66.6185,40075.0
2022-02-22 12:05:00,73.74,73.79,73.66,73.73,64195.0,66.6276,66.6728,66.5553,66.6185,64195.0
2022-02-22 12:10:00,73.73,73.74,73.58,73.6,57012.0,66.6185,66.6276,66.483,66.5011,57012.0
2022-02-22 12:15:00,73.61,73.61,73.51,73.53,50210.0,66.5101,66.5101,66.4198,66.4378,50210.0
2022-02-22 12:20:00,73.52,73.62,73.51,73.56,40214.0,66.4288,66.5192,66.4198,66.4649,40214.0
2022-02-22 12:25:00,73.55,73.59,73.51,73.55,37541.0,66.4559,66.492,66.4198,66.4559,37541.0
2022-02-22 12:30:00,73.54,73.54,73.43,73.45,45103.0,66.4469,66.4469,66.3475,66.3656,45103.0
2022-02-22 12:35:00,73.45,73.54,73.42,73.45,51655.0,66.3656,66.4469,66.3384,66.3656,51655.0
2022-02-22 12:40:00,73.44,73.46,73.4,73.43,35812.0,66.3565,66.3746,66.3204,66.3475,35812.0
2022-02-22 12:45:00,73.42,73.44,73.26,73.28,47601.0,66.3384,66.3565,66.1939,66.2119,47601.0
2022-02-22 12:50:00,73.29,73.4,73.28,73.34,53358.0,66.221,66.3204,66.2119,66.2662,53358.0
2022-02-22 12:55:00,73.34,73.37,73.24,73.28,51150.0,66.2662,66.2933,66.1758,66.2119,51150.0
2022-02-22 13:00:00,73.28,73.32,73.17,73.26,70898.0,66.2119,66.2481,66.1126,66.1939,70898.0
2022-02-22 13:05:00,73.26,73.36,73.25,73.33,44032.0,66.1939,66.2842,66.1848,66.2571,44032.0
2022-02-22 13:10:00,73.33,73.44,73.32,73.41,53141.0,66.2571,66.3565,66.2481,66.3294,53141.0
2022-02-22 13:15:00,73.41,73.41,73.13,73.16,54596.0,66.3294,66.3294,66.0764,66.1035,54596.0
2022-02-22 13:20:00,73.16,73.28,73.15,73.25,74848.0,66.1035,66.2119,66.0945,66.1848,74848.0
2022-02-22 13:25:00,73.25,73.3,73.19,73.24,51447.0,66.1848,66.23,66.1306,66.1758,51447.0
2022-02-22 13:30:00,73.24,73.33,73.19,73.28,37344.0,66.1758,66.2571,66.1306,66.2119,37344.0
2022-02-22 13:35:00,73.28,73.28,73.1,73.13,50268.0,66.2119,66.2119,66.0493,66.0764,50268.0
2022-02-22 13:40:00,73.13,73.2,73.03,73.03,42122.0,66.0764,66.1397,65.9861,65.9861,42122.0
2022-02-22 13:45:00,73.02,73.06,72.91,72.92,46619.0,65.977,66.0132,65.8776,65.8867,46619.0
2022-02-22 13:50:00,72.92,72.92,72.77,72.77,58997.0,65.8867,65.8867,65.7511,65.7511,58997.0
2022-02-22 13:55:00,72.77,72.87,72.73,72.87,169309.0,65.7511,65.8415,65.715,65.8415,169309.0
2022-02-22 14:00:00,72.86,72.86,72.76,72.82,113398.0,65.8325,65.8325,65.7421,65.7963,113398.0
2022-02-22 14:05:00,72.81,72.83,72.69,72.72,123367.0,65.7873,65.8054,65.6789,65.706,123367.0
2022-02-22 14:10:00,72.73,72.79,72.65,72.77,62407.0,65.715,65.7692,65.6427,65.7511,62407.0
2022-02-22 14:15:00,72.77,72.86,72.74,72.84,40927.0,65.7511,65.8325,65.724,65.8144,40927.0
2022-02-22 14:20:00,72.86,72.95,72.62,72.75,79918.0,65.8325,65.9138,65.6156,65.7331,79918.0
2022-02-22 14:25:00,72.77,73.15,72.77,72.99,135850.0,65.7511,66.0945,65.7511,65.9499,135850.0
2022-02-22 14:30:00,73.01,73.27,72.91,73.09,125975.0,65.968,66.2029,65.8776,66.0403,125975.0
2022-02-22 14:35:00,73.1,73.27,73.08,73.19,89426.0,66.0493,66.2029,66.0312,66.1306,89426.0
2022-02-22 14:40:00,73.19,73.29,73.12,73.18,71337.0,66.1306,66.221,66.0674,66.1216,71337.0
2022-02-22 14:45:00,73.17,73.53,73.06,73.51,106120.0,66.1126,66.4378,66.0132,66.4198,106120.0
2022-02-22 14:50:00,73.52,73.71,73.48,73.66,93577.0,66.4288,66.6005,66.3927,66.5553,93577.0
2022-02-22 14:55:00,73.67,73.82,73.65,73.71,94413.0,66.5643,66.6999,66.5463,66.6005,94413.0
2022-02-22 15:00:00,73.71,73.93,73.7,73.93,141807.0,66.6005,66.7993,66.5914,66.7993,141807.0
2022-02-22 15:05:00,73.93,73.93,73.64,73.65,96551.0,66.7993,66.7993,66.5372,66.5463,96551.0
2022-02-22 15:10:00,73.67,73.84,73.67,73.7,124869.0,66.5643,66.7179,66.5643,66.5914,124869.0
2022-02-22 15:15:00,73.71,73.82,73.59,73.63,168521.0,66.6005,66.6999,66.492,66.5282,168521.0
2022-02-22 15:20:00,73.62,73.73,73.53,73.59,96471.0,66.5192,66.6185,66.4378,66.492,96471.0
2022-02-22 15:25:00,73.59,73.84,73.58,73.7,130126.0,66.492,66.7179,66.483,66.5914,130126.0
2022-02-22 15:30:00,73.69,73.69,73.52,73.62,152664.0,66.5824,66.5824,66.4288,66.5192,152664.0
2022-02-22 15:35:00,73.62,73.72,73.53,73.64,181794.0,66.5192,66.6095,66.4378,66.5372,181794.0
2022-02-22 15:40:00,73.65,73.66,73.34,73.39,252185.0,66.5463,66.5553,66.2662,66.3113,252185.0
2022-02-22 15:45:00,73.39,73.4,73.26,73.28,365397.0,66.3113,66.3204,66.1939,66.2119,365397.0
2022-02-22 15:50:00,73.27,73.27,72.85,72.94,382959.0,66.2029,66.2029,65.8234,65.9047,382959.0
2022-02-22 15:55:00,72.94,73.18,72.92,73.17,340378.0,65.9047,66.1216,65.8867,66.1126,340378.0
2022-02-23 09:30:00,73.74,73.93,73.49,73.83,213204.0,66.6276,66.7993,66.4017,66.7089,213204.0
2022-02-23 09:35:00,73.84,74.26,73.82,73.88,126639.0,66.7179,67.0974,66.6999,66.7541,126639.0
2022-02-23 09:40:00,73.88,74.13,73.71,73.98,139580.0,66.7541,66.98,66.6005,66.8444,139580.0
2022-02-23 09:45:00,73.98,74.12,73.91,73.92,138969.0,66.8444,66.9709,66.7812,66.7902,138969.0
2022-02-23 09:50:00,73.92,74.01,73.71,73.72,171441.0,66.7902,66.8715,66.6005,66.6095,171441.0
2022-02-23 09:55:00,73.72,73.83,73.68,73.71,64120.0,66.6095,66.7089,66.5734,66.6005,64120.0
2022-02-23 10:00:00,73.71,73.71,73.43,73.56,133294.0,66.6005,66.6005,66.3475,66.4649,133294.0
2022-02-23 10:05:00,73.56,73.57,73.31,73.36,78007.0,66.4649,66.474,66.2391,66.2842,78007.0
2022-02-23 10:10:00,73.35,73.37,73.19,73.33,67040.0,66.2752,66.2933,66.1306,66.2571,67040.0
2022-02-23 10:15:00,73.33,73.33,73.08,73.14,95481.0,66.2571,66.2571,66.0312,66.0855,95481.0
2022-02-23 10:20:00,73.13,73.15,72.9,72.92,188245.0,66.0764,66.0945,65.8686,65.8867,188245.0
2022-02-23 10:25:00,72.93,72.97,72.84,72.89,85048.0,65.8957,65.9318,65.8144,65.8596,85048.0
2022-02-23 10:30:00,72.87,72.95,72.75,72.95,62924.0,65.8415,65.9138,65.7331,65.9138,62924.0
2022-02-23 10:35:00,72.98,73.1,72.91,73.05,86406.0,65.9409,66.0493,65.8776,66.0041,86406.0
2022-02-23 10:40:00,73.04,73.09,72.91,73.03,66137.0,65.9951,66.0403,65.8776,65.9861,66137.0
2022-02-23 10:45:00,73.0,73.06,72.94,73.0,33435.0,65.959,66.0132,65.9047,65.959,33435.0
2022-02-23 10:50:00,72.99,73.08,72.97,72.99,39508.0,65.9499,66.0312,65.9318,65.9499,39508.0
2022-02-23 10:55:00,72.99,73.02,72.84,72.87,53665.0,65.9499,65.977,65.8144,65.8415,53665.0
2022-02-23 11:00:00,72.86,72.91,72.67,72.72,75236.0,65.8325,65.8776,65.6608,65.706,75236.0
2022-02-23 11:05:00,72.7,72.73,72.62,72.67,60188.0,65.6879,65.715,65.6156,65.6608,60188.0
2022-02-23 11:10:00,72.66,72.77,72.65,72.74,87265.0,65.6517,65.7511,65.6427,65.724,87265.0
2022-02-23 11:15:00,72.73,72.73,72.59,72.67,55388.0,65.715,65.715,65.5885,65.6608,55388.0
2022-02-23 11:20:00,72.65,72.7,72.61,72.65,100580.0,65.6427,65.6879,65.6066,65.6427,100580.0
2022-02-23 11:25:00,72.63,72.77,72.63,72.67,127922.0,65.6246,65.7511,65.6246,65.6608,127922.0
2022-02-23 11:30:00,72.67,72.82,72.6,72.72,52711.0,65.6608,65.7963,65.5975,65.706,52711.0
2022-02-23 11:35:00,72.71,72.83,72.64,72.69,49351.0,65.6969,65.8054,65.6337,65.6789,49351.0
2022-02-23 11:40:00,72.7,72.75,72.6,72.63,55679.0,65.6879,65.7331,65.5975,65.6246,55679.0
2022-02-23 11:45:00,72.63,72.79,72.6,72.78,73730.0,65.6246,65.7692,65.5975,65.7602,73730.0
2022-02-23 11:50:00,72.78,72.87,72.74,72.84,132783.0,65.7602,65.8415,65.724,65.8144,132783.0
2022-02-23 11:55:00,72.84,72.86,72.78,72.82,49037.0,65.8144,65.8325,65.7602,65.7963,49037.0
2022-02-23 12:00:00,72.83,72.85,72.7,72.76,55903.0,65.8054,65.8234,65.6879,65.7421,55903.0
2022-02-23 12:05:00,72.77,72.88,72.74,72.88,35545.0,65.7511,65.8505,65.724,65.8505,35545.0
2022-02-23 12:10:00,72.88,72.92,72.81,72.88,58217.0,65.8505,65.8867,65.7873,65.8505,58217.0
2022-02-23 12:15:00,72.89,73.1,72.89,73.08,34174.0,65.8596,66.0493,65.8596,66.0312,34174.0
2022-02-23 12:20:00,73.08,73.1,73.04,73.05,30504.0,66.0312,66.0493,65.9951,66.0041,30504.0
2022-02-23 12:25:00,73.06,73.13,73.05,73.13,32478.0,66.0132,66.0764,66.0041,66.0764,32478.0
2022-02-23 12:30:00,73.14,73.15,73.04,73.04,38989.0,66.0855,66.0945,65.9951,65.9951,38989.0
2022-02-23 12:35:00,73.05,73.08,72.98,73.01,30691.0,66.0041,66.0312,65.9409,65.968,30691.0
2022-02-23 12:40:00,73.02,73.09,72.98,73.09,25600.0,65.977,66.0403,65.9409,66.0403,25600.0
2022-02-23 12:45:00,73.09,73.11,73.01,73.01,28738.0,66.0403,66.0583,65.968,65.968,28738.0
2022-02-23 12:50:00,73.02,73.03,72.88,72.91,40066.0,65.977,65.9861,65.8505,65.8776,40066.0
2022-02-23 12:55:00,72.92,72.95,72.86,72.92,25016.0,65.8867,65.9138,65.8325,65.8867,25016.0
2022-02-23 13:00:00,72.92,72.92,72.8,72.84,34405.0,65.8867,65.8867,65.7782,65.8144,34405.0
2022-02-23 13:05:00,72.84,72.86,72.75,72.77,22696.0,65.8144,65.8325,65.7331,65.7511,22696.0
2022-02-23 13:10:00,72.78,72.79,72.43,72.48,94712.0,65.7602,65.7692,65.4439,65.4891,94712.0
2022-02-23 13:15:00,72.47,72.61,72.42,72.59,38874.0,65.4801,65.6066,65.4349,65.5885,38874.0
2022-02-23 13:20:00,72.59,72.62,72.38,72.45,52398.0,65.5885,65.6156,65.3988,65.462,52398.0
2022-02-23 13:25:00,72.46,72.5,72.28,72.3,55743.0,65.471,65.5072,65.3084,65.3265,55743.0
2022-02-23 13:30:00,72.31,72.38,72.18,72.21,60224.0,65.3355,65.3988,65.218,65.2452,60224.0
2022-02-23 13:35:00,72.23,72.39,72.19,72.38,104285.0,65.2632,65.4078,65.2271,65.3988,104285.0
2022-02-23 13:40:00,72.39,72.47,72.33,72.46,31231.0,65.4078,65.4801,65.3536,65.471,31231.0
2022-02-23 13:45:00,72.46,72.66,72.42,72.61,44839.0,65.471,65.6517,65.4349,65.6066,44839.0
2022-02-23 13:50:00,72.61,72.62,72.41,72.46,59369.0,65.6066,65.6156,65.4259,65.471,59369.0
2022-02-23 13:55:00,72.47,72.61,72.43,72.6,33189.0,65.4801,65.6066,65.4439,65.5975,33189.0
2022-02-23 14:00:00,72.59,72.63,72.32,72.35,70098.0,65.5885,65.6246,65.3445,65.3716,70098.0
2022-02-23 14:05:00,72.36,72.53,72.32,72.53,35915.0,65.3807,65.5343,65.3445,65.5343,35915.0
2022-02-23 14:10:00,72.54,72.63,72.45,72.47,54521.0,65.5433,65.6246,65.462,65.4801,54521.0
2022-02-23 14:15:00,72.47,72.61,72.44,72.58,44392.0,65.4801,65.6066,65.453,65.5795,44392.0
2022-02-23 14:20:00,72.57,72.68,72.41,72.41,81361.0,65.5704,65.6698,65.4259,65.4259,81361.0
2022-02-23 14:25:00,72.43,72.46,72.31,72.35,111238.0,65.4439,65.471,65.3355,65.3716,111238.0
2022-02-23 14:30:00,72.36,72.41,72.26,72.34,43607.0,65.3807,65.4259,65.2903,65.3626,43607.0
2022-02-23 14:35:00,72.34,72.41,72.31,72.32,24970.0,65.3626,65.4259,65.3355,65.3445,24970.0
2022-02-23 14:40:00,72.35,72.35,72.18,72.23,44636.0,65.3716,65.3716,65.218,65.2632,44636.0
2022-02-23 14:45:00,72.24,72.41,72.22,72.33,46151.0,65.2723,65.4259,65.2542,65.3536,46151.0
2022-02-23 14:50:00,72.32,72.37,72.23,72.24,41521.0,65.3445,65.3897,65.2632,65.2723,41521.0
2022-02-23 14:55:00,72.25,72.4,72.23,72.34,36398.0,65.2813,65.4168,65.2632,65.3626,36398.0
2022-02-23 15:00:00,72.33,72.36,72.13,72.15,71409.0,65.3536,65.3807,65.1729,65.1909,71409.0
2022-02-23 15:05:00,72.16,72.21,72.08,72.11,56870.0,65.2,65.2452,65.1277,65.1548,56870.0
2022-02-23 15:10:00,72.12,72.24,72.08,72.23,122870.0,65.1638,65.2723,65.1277,65.2632,122870.0
2022-02-23 15:15:00,72.23,72.36,72.18,72.19,81317.0,65.2632,65.3807,65.218,65.2271,81317.0
2022-02-23 15:20:00,72.2,72.3,72.17,72.27,72911.0,65.2361,65.3265,65.209,65.2994,72911.0
2022-02-23 15:25:00,72.29,72.32,72.17,72.28,109812.0,65.3174,65.3445,65.209,65.3084,109812.0
2022-02-23 15:30:00,72.28,72.28,72.03,72.06,400503.0,65.3084,65.3084,65.0825,65.1096,400503.0
2022-02-23 15:35:00,72.06,72.12,71.88,71.88,249478.0,65.1096,65.1638,64.947,64.947,249478.0
2022-02-23 15:40:00,71.88,71.95,71.79,71.82,236624.0,64.947,65.0102,64.8657,64.8928,236624.0
2022-02-23 15:45:00,71.81,71.91,71.7,71.75,422850.0,64.8837,64.9741,64.7843,64.8295,422850.0
2022-02-23 15:50:00,71.76,71.86,71.6,71.73,354923.0,64.8386,64.9289,64.694,64.8114,354923.0
2022-02-23 15:55:00,71.73,71.95,71.72,71.89,742972.0,64.8114,65.0102,64.8024,64.956,742972.0
2022-02-24 09:30:00,69.36,69.38,68.87,69.0,959048.0,62.67,62.6881,62.2273,62.3448,959048.0
2022-02-24 09:35:00,69.0,69.06,68.56,68.96,591412.0,62.3448,62.399,61.9472,62.3086,591412.0
2022-02-24 09:40:00,68.95,69.18,68.52,68.59,246135.0,62.2996,62.5074,61.9111,61.9743,246135.0
2022-02-24 09:45:00,68.57,69.22,68.5,69.22,283620.0,61.9562,62.5435,61.893,62.5435,283620.0
2022-02-24 09:50:00,69.22,69.54,69.18,69.2,383280.0,62.5435,62.8327,62.5074,62.5255,383280.0
2022-02-24 09:55:00,69.21,69.44,69.03,69.41,266705.0,62.5345,62.7423,62.3719,62.7152,266705.0
2022-02-24 10:00:00,69.4,69.4,69.02,69.03,114262.0,62.7062,62.7062,62.3628,62.3719,114262.0
2022-02-24 10:05:00,69.03,69.26,68.93,69.16,650322.0,62.3719,62.5797,62.2815,62.4893,650322.0
2022-02-24 10:10:00,69.13,69.31,68.98,69.25,192655.0,62.4622,62.6249,62.3267,62.5707,192655.0
2022-02-24 10:15:00,69.25,69.43,69.09,69.41,128424.0,62.5707,62.7333,62.4261,62.7152,128424.0
2022-02-24 10:20:00,69.39,69.63,68.97,69.15,228897.0,62.6971,62.914,62.3177,62.4803,228897.0
2022-02-24 10:25:00,69.15,69.23,68.93,69.08,157832.0,62.4803,62.5526,62.2815,62.417,157832.0
2022-02-24 10:30:00,69.08,69.45,68.98,69.36,134591.0,62.417,62.7514,62.3267,62.67,134591.0
2022-02-24 10:35:00,69.35,69.42,68.89,69.33,355513.0,62.661,62.7243,62.2454,62.6429,355513.0
2022-02-24 10:40:00,69.31,69.33,69.09,69.27,187567.0,62.6249,62.6429,62.4261,62.5887,187567.0
2022-02-24 10:45:00,69.26,69.44,69.21,69.32,124776.0,62.5797,62.7423,62.5345,62.6339,124776.0
2022-02-24 10:50:00,69.33,69.51,69.27,69.43,128106.0,62.6429,62.8056,62.5887,62.7333,128106.0
2022-02-24 10:55:00,69.46,69.47,69.18,69.3,87487.0,62.7604,62.7694,62.5074,62.6158,87487.0
2022-02-24 11:00:00,69.3,69.38,69.05,69.1,81840.0,62.6158,62.6881,62.3899,62.4351,81840.0
2022-02-24 11:05:00,69.09,69.44,69.08,69.42,108424.0,62.4261,62.7423,62.417,62.7243,108424.0
2022-02-24 11:10:00,69.43,69.68,69.2,69.53,161669.0,62.7333,62.9592,62.5255,62.8236,161669.0
2022-02-24 11:15:00,69.53,69.61,69.33,69.56,176073.0,62.8236,62.8959,62.6429,62.8508,176073.0
2022-02-24 11:20:00,69.56,69.6,69.35,69.37,186222.0,62.8508,62.8869,62.661,62.6791,186222.0
2022-02-24 11:25:00,69.37,69.39,69.07,69.14,102299.0,62.6791,62.6971,62.408,62.4713,102299.0
2022-02-24 11:30:00,69.14,69.2,68.9,69.13,95022.0,62.4713,62.5255,62.2544,62.4622,95022.0
2022-02-24 11:35:00,69.14,69.18,68.91,69.04,94616.0,62.4713,62.5074,62.2634,62.3809,94616.0
2022-02-24 11:40:00,69.04,69.04,68.81,68.92,87035.0,62.3809,62.3809,62.1731,62.2725,87035.0
2022-02-24 11:45:00,68.92,68.98,68.78,68.95,110853.0,62.2725,62.3267,62.146,62.2996,110853.0
2022-02-24 11:50:00,68.95,69.06,68.87,69.03,69077.0,62.2996,62.399,62.2273,62.3719,69077.0
2022-02-24 11:55:00,69.03,69.09,68.95,69.09,74207.0,62.3719,62.4261,62.2996,62.4261,74207.0
2022-02-24 12:00:00,69.08,69.08,68.89,68.99,43838.0,62.417,62.417,62.2454,62.3357,43838.0
2022-02-24 12:05:00,68.97,68.97,68.66,68.68,318246.0,62.3177,62.3177,62.0376,62.0556,318246.0
2022-02-24 12:10:00,68.69,68.76,68.47,68.51,76429.0,62.0647,62.1279,61.8659,61.902,76429.0
2022-02-24 12:15:00,68.51,68.55,68.45,68.48,97031.0,61.902,61.9382,61.8478,61.8749,97031.0
2022-02-24 12:20:00,68.48,68.51,68.32,68.38,136845.0,61.8749,61.902,61.7304,61.7846,136845.0
2022-02-24 12:25:00,68.38,68.53,68.35,68.52,144836.0,61.7846,61.9201,61.7575,61.9111,144836.0
2022-02-24 12:30:00,68.51,68.65,68.41,68.42,95516.0,61.902,62.0285,61.8117,61.8207,95516.0
2022-02-24 12:35:00,68.42,68.82,68.41,68.74,138265.0,61.8207,62.1821,61.8117,62.1098,138265.0
2022-02-24 12:40:00,68.74,68.81,68.51,68.57,170094.0,62.1098,62.1731,61.902,61.9562,170094.0
2022-02-24 12:45:00,68.57,68.64,68.48,68.52,124892.0,61.9562,62.0195,61.8749,61.9111,124892.0
2022-02-24 12:50:00,68.52,68.54,68.37,68.45,77070.0,61.9111,61.9291,61.7755,61.8478,77070.0
2022-02-24 12:55:00,68.46,68.61,68.37,68.38,103485.0,61.8568,61.9924,61.7755,61.7846,103485.0
2022-02-24 13:00:00,68.38,68.39,68.16,68.19,149381.0,61.7846,61.7936,61.5858,61.6129,149381.0
2022-02-24 13:05:00,68.18,68.4,68.18,68.31,81128.0,61.6039,61.8026,61.6039,61.7213,81128.0
2022-02-24 13:10:00,68.3,68.33,68.11,68.29,100654.0,61.7123,61.7394,61.5406,61.7032,100654.0
2022-02-24 13:15:00,68.31,68.52,68.3,68.46,53256.0,61.7213,61.9111,61.7123,61.8568,53256.0
2022-02-24 13:20:00,68.45,68.49,68.31,68.33,77865.0,61.8478,61.884,61.7213,61.7394,77865.0
2022-02-24 13:25:00,68.35,68.43,68.26,68.27,76309.0,61.7575,61.8297,61.6761,61.6852,76309.0
2022-02-24 13:30:00,68.28,68.4,68.18,68.23,85077.0,61.6942,61.8026,61.6039,61.649,85077.0
2022-02-24 13:35:00,68.23,68.46,68.17,68.43,74866.0,61.649,61.8568,61.5948,61.8297,74866.0
2022-02-24 13:40:00,68.45,68.52,68.33,68.36,106708.0,61.8478,61.9111,61.7394,61.7665,106708.0
2022-02-24 13:45:00,68.36,68.91,68.21,68.86,124994.0,61.7665,62.2634,61.631,62.2183,124994.0
2022-02-24 13:50:00,68.87,68.91,68.7,68.8,193036.0,62.2273,62.2634,62.0737,62.1641,193036.0
2022-02-24 13:55:00,68.8,68.85,68.58,68.64,122960.0,62.1641,62.2092,61.9653,62.0195,122960.0
2022-02-24 14:00:00,68.63,68.7,68.44,68.58,159404.0,62.0105,62.0737,61.8388,61.9653,159404.0
2022-02-24 14:05:00,68.58,68.72,68.39,68.42,98055.0,61.9653,62.0918,61.7936,61.8207,98055.0
2022-02-24 14:10:00,68.42,68.72,68.42,68.69,72843.0,61.8207,62.0918,61.8207,62.0647,72843.0
2022-02-24 14:15:00,68.69,68.88,68.65,68.86,143597.0,62.0647,62.2363,62.0285,62.2183,143597.0
2022-02-24 14:20:00,68.86,69.02,68.84,68.98,183926.0,62.2183,62.3628,62.2002,62.3267,183926.0
2022-02-24 14:25:00,68.99,69.09,68.89,69.06,83386.0,62.3357,62.4261,62.2454,62.399,83386.0
2022-02-24 14:30:00,69.05,69.39,69.0,69.37,196115.0,62.3899,62.6971,62.3448,62.6791,196115.0
2022-02-24 14:35:00,69.38,69.61,69.37,69.57,111757.0,62.6881,62.8959,62.6791,62.8598,111757.0
2022-02-24 14:40:00,69.57,69.61,69.41,69.46,134543.0,62.8598,62.8959,62.7152,62.7604,134543.0
2022-02-24 14:45:00,69.47,69.67,69.42,69.64,125530.0,62.7694,62.9501,62.7243,62.923,125530.0
2022-02-24 14:50:00,69.63,69.77,69.48,69.71,287562.0,62.914,63.0405,62.7785,62.9863,287562.0
2022-02-24 14:55:00,69.72,69.72,69.54,69.65,93305.0,62.9953,62.9953,62.8327,62.9321,93305.0
2022-02-24 15:00:00,69.65,69.91,69.57,69.89,156308.0,62.9321,63.167,62.8598,63.1489,156308.0
2022-02-24 15:05:00,69.88,70.05,69.86,69.9,169677.0,63.1399,63.2935,63.1218,63.158,169677.0
2022-02-24 15:10:00,69.89,69.98,69.83,69.96,153926.0,63.1489,63.2302,63.0947,63.2122,153926.0
2022-02-24 15:15:00,69.96,69.97,69.77,69.9,190071.0,63.2122,63.2212,63.0405,63.158,190071.0
2022-02-24 15:20:00,69.91,69.96,69.79,69.89,436228.0,63.167,63.2122,63.0586,63.1489,436228.0
2022-02-24 15:25:00,69.89,70.02,69.77,69.79,247799.0,63.1489,63.2664,63.0405,63.0586,247799.0
2022-02-24 15:30:00,69.78,70.27,69.77,70.26,219962.0,63.0495,63.4923,63.0405,63.4832,219962.0
2022-02-24 15:35:00,70.27,70.37,70.22,70.36,499840.0,63.4923,63.5826,63.4471,63.5736,499840.0
2022-02-24 15:40:00,70.36,70.47,70.33,70.4,470240.0,63.5736,63.673,63.5465,63.6097,470240.0
2022-02-24 15:45:00,70.39,70.53,70.31,70.38,297655.0,63.6007,63.7272,63.5284,63.5917,297655.0
2022-02-24 15:50:00,70.38,70.85,70.38,70.73,545069.0,63.5917,64.0163,63.5917,63.9079,545069.0
2022-02-24 15:55:00,70.73,70.74,70.49,70.58,576768.0,63.9079,63.9169,63.6911,63.7724,576768.0
2022-02-25 09:30:00,71.23,72.72,71.05,72.5,801517.0,64.3597,65.706,64.197,65.5072,801517.0
2022-02-25 09:35:00,72.5,72.67,72.3,72.48,282853.0,65.5072,65.6608,65.3265,65.4891,282853.0
2022-02-25 09:40:00,72.46,72.51,71.87,71.91,250425.0,65.471,65.5162,64.9379,64.9741,250425.0
2022-02-25 09:45:00,71.93,72.31,71.93,72.31,265576.0,64.9922,65.3355,64.9922,65.3355,265576.0
2022-02-25 09:50:00,72.28,72.42,72.15,72.27,191953.0,65.3084,65.4349,65.1909,65.2994,191953.0
2022-02-25 09:55:00,72.28,72.44,72.07,72.08,141888.0,65.3084,65.453,65.1187,65.1277,141888.0
2022-02-25 10:00:00,72.09,72.22,71.91,72.04,195183.0,65.1367,65.2542,64.9741,65.0915,195183.0
2022-02-25 10:05:00,72.02,72.27,72.01,72.27,84606.0,65.0735,65.2994,65.0644,65.2994,84606.0
2022-02-25 10:10:00,72.24,72.33,72.16,72.31,46989.0,65.2723,65.3536,65.2,65.3355,46989.0
2022-02-25 10:15:00,72.33,72.51,72.24,72.5,59610.0,65.3536,65.5162,65.2723,65.5072,59610.0
2022-02-25 10:20:00,72.5,72.52,72.2,72.39,313302.0,65.5072,65.5253,65.2361,65.4078,313302.0
2022-02-25 10:25:00,72.39,72.55,72.34,72.45,59143.0,65.4078,65.5524,65.3626,65.462,59143.0
2022-02-25 10:30:00,72.46,72.47,72.3,72.34,101331.0,65.471,65.4801,65.3265,65.3626,101331.0
2022-02-25 10:35:00,72.34,72.36,72.12,72.31,65772.0,65.3626,65.3807,65.1638,65.3355,65772.0
2022-02-25 10:40:00,72.34,72.48,72.31,72.34,108370.0,65.3626,65.4891,65.3355,65.3626,108370.0
2022-02-25 10:45:00,72.34,72.37,72.29,72.35,258728.0,65.3626,65.3897,65.3174,65.3716,258728.0
2022-02-25 10:50:00,72.34,72.49,72.26,72.44,76716.0,65.3626,65.4981,65.2903,65.453,76716.0
2022-02-25 10:55:00,72.44,72.58,72.3,72.44,73717.0,65.453,65.5795,65.3265,65.453,73717.0
2022-02-25 11:00:00,72.45,72.64,72.3,72.62,116666.0,65.462,65.6337,65.3265,65.6156,116666.0
2022-02-25 11:05:00,72.62,72.63,72.46,72.59,103714.0,65.6156,65.6246,65.471,65.5885,103714.0
2022-02-25 11:10:00,72.59,72.82,72.55,72.75,72797.0,65.5885,65.7963,65.5524,65.7331,72797.0
2022-02-25 11:15:00,72.76,72.81,72.69,72.81,32868.0,65.7421,65.7873,65.6789,65.7873,32868.0
2022-02-25 11:20:00,72.81,72.88,72.76,72.88,44900.0,65.7873,65.8505,65.7421,65.8505,44900.0
2022-02-25 11:25:00,72.88,72.92,72.76,72.81,63390.0,65.8505,65.8867,65.7421,65.7873,63390.0
2022-02-25 11:30:00,72.82,72.96,72.77,72.91,52676.0,65.7963,65.9228,65.7511,65.8776,52676.0
2022-02-25 11:35:00,72.91,72.92,72.78,72.89,33070.0,65.8776,65.8867,65.7602,65.8596,33070.0
2022-02-25 11:40:00,72.9,72.93,72.81,72.89,30191.0,65.8686,65.8957,65.7873,65.8596,30191.0
2022-02-25 11:45:00,72.9,73.05,72.9,73.03,52293.0,65.8686,66.0041,65.8686,65.9861,52293.0
2022-02-25 11:50:00,73.04,73.19,73.04,73.19,61941.0,65.9951,66.1306,65.9951,66.1306,61941.0
2022-02-25 11:55:00,73.18,73.36,73.16,73.33,68184.0,66.1216,66.2842,66.1035,66.2571,68184.0
2022-02-25 12:00:00,73.34,73.4,73.26,73.27,46173.0,66.2662,66.3204,66.1939,66.2029,46173.0
2022-02-25 12:05:00,73.29,73.32,73.22,73.25,43830.0,66.221,66.2481,66.1577,66.1848,43830.0
2022-02-25 12:10:00,73.25,73.35,73.19,73.19,44292.0,66.1848,66.2752,66.1306,66.1306,44292.0
2022-02-25 12:15:00,73.2,73.39,73.19,73.39,26158.0,66.1397,66.3113,66.1306,66.3113,26158.0
2022-02-25 12:20:00,73.4,73.43,73.33,73.38,71427.0,66.3204,66.3475,66.2571,66.3023,71427.0
2022-02-25 12:25:00,73.37,73.49,73.35,73.46,48207.0,66.2933,66.4017,66.2752,66.3746,48207.0
2022-02-25 12:30:00,73.46,73.62,73.46,73.6,36611.0,66.3746,66.5192,66.3746,66.5011,36611.0
2022-02-25 12:35:00,73.59,73.65,73.55,73.65,75591.0,66.492,66.5463,66.4559,66.5463,75591.0
2022-02-25 12:40:00,73.66,73.72,73.64,73.7,52515.0,66.5553,66.6095,66.5372,66.5914,52515.0
2022-02-25 12:45:00,73.71,73.77,73.67,73.7,59371.0,66.6005,66.6547,66.5643,66.5914,59371.0
2022-02-25 12:50:00,73.7,73.74,73.62,73.65,74443.0,66.5914,66.6276,66.5192,66.5463,74443.0
2022-02-25 12:55:00,73.66,73.72,73.54,73.67,98748.0,66.5553,66.6095,66.4469,66.5643,98748.0
2022-02-25 13:00:00,73.67,73.8,73.57,73.68,76306.0,66.5643,66.6818,66.474,66.5734,76306.0
2022-02-25 13:05:00,73.67,73.67,73.5,73.51,64598.0,66.5643,66.5643,66.4107,66.4198,64598.0
2022-02-25 13:10:00,73.52,73.56,73.38,73.56,88054.0,66.4288,66.4649,66.3023,66.4649,88054.0
2022-02-25 13:15:00,73.56,73.68,73.46,73.66,89877.0,66.4649,66.5734,66.3746,66.5553,89877.0
2022-02-25 13:20:00,73.66,73.66,73.53,73.59,70828.0,66.5553,66.5553,66.4378,66.492,70828.0
2022-02-25 13:25:00,73.6,73.74,73.59,73.69,63269.0,66.5011,66.6276,66.492,66.5824,63269.0
2022-02-25 13:30:00,73.69,73.85,73.66,73.81,66651.0,66.5824,66.727,66.5553,66.6908,66651.0
2022-02-25 13:35:00,73.8,73.81,73.57,73.66,48953.0,66.6818,66.6908,66.474,66.5553,48953.0
2022-02-25 13:40:00,73.66,73.79,73.66,73.78,52126.0,66.5553,66.6728,66.5553,66.6637,52126.0
2022-02-25 13:45:00,73.78,73.9,73.77,73.9,78765.0,66.6637,66.7721,66.6547,66.7721,78765.0
2022-02-25 13:50:00,73.88,73.9,73.82,73.83,73451.0,66.7541,66.7721,66.6999,66.7089,73451.0
2022-02-25 13:55:00,73.82,73.82,73.66,73.76,71677.0,66.6999,66.6999,66.5553,66.6457,71677.0
2022-02-25 14:00:00,73.76,73.81,73.56,73.74,70740.0,66.6457,66.6908,66.4649,66.6276,70740.0
2022-02-25 14:05:00,73.74,73.74,73.58,73.61,84888.0,66.6276,66.6276,66.483,66.5101,84888.0
2022-02-25 14:10:00,73.61,73.65,73.5,73.54,92261.0,66.5101,66.5463,66.4107,66.4469,92261.0
2022-02-25 14:15:00,73.56,73.61,73.52,73.53,31568.0,66.4649,66.5101,66.4288,66.4378,31568.0
2022-02-25 14:20:00,73.54,73.71,73.52,73.7,38184.0,66.4469,66.6005,66.4288,66.5914,38184.0
2022-02-25 14:25:00,73.69,73.77,73.62,73.71,41164.0,66.5824,66.6547,66.5192,66.6005,41164.0
2022-02-25 14:30:00,73.72,73.79,73.53,73.56,83471.0,66.6095,66.6728,66.4378,66.4649,83471.0
2022-02-25 14:35:00,73.56,73.71,73.51,73.55,77838.0,66.4649,66.6005,66.4198,66.4559,77838.0
2022-02-25 14:40:00,73.55,73.64,73.49,73.61,55000.0,66.4559,66.5372,66.4017,66.5101,55000.0
2022-02-25 14:45:00,73.59,73.69,73.56,73.61,67793.0,66.492,66.5824,66.4649,66.5101,67793.0
2022-02-25 14:50:00,73.6,73.66,73.46,73.51,86913.0,66.5011,66.5553,66.3746,66.4198,86913.0
2022-02-25 14:55:00,73.52,73.65,73.51,73.56,109554.0,66.4288,66.5463,66.4198,66.4649,109554.0
2022-02-25 15:00:00,73.55,73.55,73.44,73.48,73576.0,66.4559,66.4559,66.3565,66.3927,73576.0
2022-02-25 15:05:00,73.48,73.63,73.48,73.6,79200.0,66.3927,66.5282,66.3927,66.5011,79200.0
2022-02-25 15:10:00,73.6,73.63,73.48,73.6,65376.0,66.5011,66.5282,66.3927,66.5011,65376.0
2022-02-25 15:15:00,73.6,73.74,73.57,73.73,114610.0,66.5011,66.6276,66.474,66.6185,114610.0
2022-02-25 15:20:00,73.74,73.85,73.72,73.79,93990.0,66.6276,66.727,66.6095,66.6728,93990.0
2022-02-25 15:25:00,73.78,73.86,73.73,73.74,88222.0,66.6637,66.736,66.6185,66.6276,88222.0
2022-02-25 15:30:00,73.75,73.83,73.63,73.64,111852.0,66.6366,66.7089,66.5282,66.5372,111852.0
2022-02-25 15:35:00,73.63,73.8,73.59,73.77,120449.0,66.5282,66.6818,66.492,66.6547,120449.0
2022-02-25 15:40:00,73.78,73.89,73.73,73.83,166928.0,66.6637,66.7631,66.6185,66.7089,166928.0
2022-02-25 15:45:00,73.82,73.91,73.72,73.78,187467.0,66.6999,66.7812,66.6095,66.6637,187467.0
2022-02-25 15:50:00,73.78,74.02,73.78,73.87,353552.0,66.6637,66.8806,66.6637,66.745,353552.0
2022-02-25 15:55:00,73.88,73.9,73.75,73.85,394877.0,66.7541,66.7721,66.6366,66.727,394877.0
2022-02-28 09:30:00,72.54,73.08,72.45,72.77,469278.0,65.5433,66.0312,65.462,65.7511,469278.0
2022-02-28 09:35:00,72.76,73.39,72.74,73.3,590468.0,65.7421,66.3113,65.724,66.23,590468.0
2022-02-28 09:40:00,73.31,73.34,72.81,73.25,534700.0,66.2391,66.2662,65.7873,66.1848,534700.0
2022-02-28 09:45:00,73.25,73.41,73.0,73.19,189646.0,66.1848,66.3294,65.959,66.1306,189646.0
2022-02-28 09:50:00,73.21,73.37,73.12,73.14,235958.0,66.1487,66.2933,66.0674,66.0855,235958.0
2022-02-28 09:55:00,73.14,73.54,73.09,73.47,247900.0,66.0855,66.4469,66.0403,66.3836,247900.0
2022-02-28 10:00:00,73.48,73.52,73.24,73.41,158714.0,66.3927,66.4288,66.1758,66.3294,158714.0
2022-02-28 10:05:00,73.41,73.61,73.34,73.49,193511.0,66.3294,66.5101,66.2662,66.4017,193511.0
2022-02-28 10:10:00,73.48,73.6,73.39,73.55,109259.0,66.3927,66.5011,66.3113,66.4559,109259.0
2022-02-28 10:15:00,73.55,73.63,73.29,73.33,156391.0,66.4559,66.5282,66.221,66.2571,156391.0
2022-02-28 10:20:00,73.33,73.59,73.33,73.42,329070.0,66.2571,66.492,66.2571,66.3384,329070.0
2022-02-28 10:25:00,73.41,73.43,73.24,73.24,433054.0,66.3294,66.3475,66.1758,66.1758,433054.0
2022-02-28 10:30:00,73.24,73.54,73.2,73.41,214760.0,66.1758,66.4469,66.1397,66.3294,214760.0
2022-02-28 10:35:00,73.41,73.87,73.39,73.73,141202.0,66.3294,66.745,66.3113,66.6185,141202.0
2022-02-28 10:40:00,73.74,73.86,73.72,73.76,88988.0,66.6276,66.736,66.6095,66.6457,88988.0
2022-02-28 10:45:00,73.76,73.78,73.63,73.65,80844.0,66.6457,66.6637,66.5282,66.5463,80844.0
2022-02-28 10:50:00,73.65,73.78,73.64,73.68,67627.0,66.5463,66.6637,66.5372,66.5734,67627.0
2022-02-28 10:55:00,73.69,73.8,73.64,73.78,125349.0,66.5824,66.6818,66.5372,66.6637,125349.0
2022-02-28 11:00:00,73.79,73.9,73.76,73.88,73284.0,66.6728,66.7721,66.6457,66.7541,73284.0
2022-02-28 11:05:00,73.87,73.92,73.81,73.85,71175.0,66.745,66.7902,66.6908,66.727,71175.0
2022-02-28 11:10:00,73.86,74.0,73.77,73.91,94496.0,66.736,66.8625,66.6547,66.7812,94496.0
2022-02-28 11:15:00,73.91,74.12,73.91,74.04,58653.0,66.7812,66.9709,66.7812,66.8986,58653.0
2022-02-28 11:20:00,74.03,74.19,74.02,74.18,77090.0,66.8896,67.0342,66.8806,67.0251,77090.0
2022-02-28 11:25:00,74.19,74.31,74.15,74.18,177195.0,67.0342,67.1426,66.998,67.0251,177195.0
2022-02-28 11:30:00,74.18,74.19,74.06,74.06,97303.0,67.0251,67.0342,66.9167,66.9167,97303.0
2022-02-28 11:35:00,74.06,74.17,74.03,74.07,70092.0,66.9167,67.0161,66.8896,66.9258,70092.0
2022-02-28 11:40:00,74.08,74.17,74.01,74.12,39932.0,66.9348,67.0161,66.8715,66.9709,39932.0
2022-02-28 11:45:00,74.11,74.14,74.02,74.06,63625.0,66.9619,66.989,66.8806,66.9167,63625.0
2022-02-28 11:50:00,74.06,74.07,73.93,74.03,100758.0,66.9167,66.9258,66.7993,66.8896,100758.0
2022-02-28 11:55:00,74.04,74.16,74.04,74.16,213365.0,66.8986,67.0071,66.8986,67.0071,213365.0
2022-02-28 12:00:00,74.14,74.22,74.12,74.17,37901.0,66.989,67.0613,66.9709,67.0161,37901.0
2022-02-28 12:05:00,74.18,74.19,73.88,73.9,64383.0,67.0251,67.0342,66.7541,66.7721,64383.0
2022-02-28 12:10:00,73.88,73.88,73.76,73.81,46120.0,66.7541,66.7541,66.6457,66.6908,46120.0
2022-02-28 12:15:00,73.82,73.83,73.72,73.81,47573.0,66.6999,66.7089,66.6095,66.6908,47573.0
2022-02-28 12:20:00,73.8,73.84,73.76,73.83,61494.0,66.6818,66.7179,66.6457,66.7089,61494.0
2022-02-28 12:25:00,73.84,73.94,73.84,73.93,51095.0,66.7179,66.8083,66.7179,66.7993,51095.0
2022-02-28 12:30:00,73.92,73.95,73.77,73.81,47630.0,66.7902,66.8173,66.6547,66.6908,47630.0
2022-02-28 12:35:00,73.82,73.87,73.75,73.78,33136.0,66.6999,66.745,66.6366,66.6637,33136.0
2022-02-28 12:40:00,73.78,73.85,73.64,73.65,143372.0,66.6637,66.727,66.5372,66.5463,143372.0
2022-02-28 12:45:00,73.64,73.77,73.63,73.77,45996.0,66.5372,66.6547,66.5282,66.6547,45996.0
2022-02-28 12:50:00,73.76,73.79,73.54,73.67,72111.0,66.6457,66.6728,66.4469,66.5643,72111.0
2022-02-28 12:55:00,73.66,73.77,73.63,73.74,103396.0,66.5553,66.6547,66.5282,66.6276,103396.0
2022-02-28 13:00:00,73.74,73.89,73.73,73.86,95272.0,66.6276,66.7631,66.6185,66.736,95272.0
2022-02-28 13:05:00,73.87,74.02,73.82,74.02,59238.0,66.745,66.8806,66.6999,66.8806,59238.0
2022-02-28 13:10:00,74.01,74.18,73.99,74.16,44780.0,66.8715,67.0251,66.8535,67.0071,44780.0
2022-02-28 13:15:00,74.17,74.18,73.93,73.98,99317.0,67.0161,67.0251,66.7993,66.8444,99317.0
2022-02-28 13:20:00,73.97,73.97,73.79,73.87,51860.0,66.8354,66.8354,66.6728,66.745,51860.0
2022-02-28 13:25:00,73.86,74.04,73.86,73.97,72111.0,66.736,66.8986,66.736,66.8354,72111.0
2022-02-28 13:30:00,73.96,74.01,73.88,73.95,217012.0,66.8264,66.8715,66.7541,66.8173,217012.0
2022-02-28 13:35:00,73.95,74.01,73.88,73.99,50724.0,66.8173,66.8715,66.7541,66.8535,50724.0
2022-02-28 13:40:00,73.99,74.11,73.97,74.01,88046.0,66.8535,66.9619,66.8354,66.8715,88046.0
2022-02-28 13:45:00,74.02,74.03,73.83,73.95,51534.0,66.8806,66.8896,66.7089,66.8173,51534.0
2022-02-28 13:50:00,73.97,74.15,73.97,74.11,50887.0,66.8354,66.998,66.8354,66.9619,50887.0
2022-02-28 13:55:00,74.11,74.15,74.07,74.15,22708.0,66.9619,66.998,66.9258,66.998,22708.0
2022-02-28 14:00:00,74.14,74.15,73.73,73.75,71532.0,66.989,66.998,66.6185,66.6366,71532.0
2022-02-28 14:05:00,73.76,73.76,73.57,73.57,101737.0,66.6457,66.6457,66.474,66.474,101737.0
2022-02-28 14:10:00,73.57,73.6,73.5,73.58,97261.0,66.474,66.5011,66.4107,66.483,97261.0
2022-02-28 14:15:00,73.57,73.66,73.46,73.64,141130.0,66.474,66.5553,66.3746,66.5372,141130.0
2022-02-28 14:20:00,73.65,73.67,73.56,73.57,86406.0,66.5463,66.5643,66.4649,66.474,86406.0
2022-02-28 14:25:00,73.58,73.63,73.48,73.5,60756.0,66.483,66.5282,66.3927,66.4107,60756.0
2022-02-28 14:30:00,73.51,73.52,73.34,73.44,71344.0,66.4198,66.4288,66.2662,66.3565,71344.0
2022-02-28 14:35:00,73.45,73.67,73.45,73.61,59282.0,66.3656,66.5643,66.3656,66.5101,59282.0
2022-02-28 14:40:00,73.61,73.84,73.61,73.81,84559.0,66.5101,66.7179,66.5101,66.6908,84559.0
2022-02-28 14:45:00,73.81,73.84,73.74,73.82,44880.0,66.6908,66.7179,66.6276,66.6999,44880.0
2022-02-28 14:50:00,73.81,73.89,73.8,73.85,26119.0,66.6908,66.7631,66.6818,66.727,26119.0
2022-02-28 14:55:00,73.85,73.97,73.84,73.87,61346.0,66.727,66.8354,66.7179,66.745,61346.0
2022-02-28 15:00:00,73.88,73.9,73.78,73.81,48406.0,66.7541,66.7721,66.6637,66.6908,48406.0
2022-02-28 15:05:00,73.81,73.89,73.67,73.87,62075.0,66.6908,66.7631,66.5643,66.745,62075.0
2022-02-28 15:10:00,73.86,73.86,73.69,73.77,79738.0,66.736,66.736,66.5824,66.6547,79738.0
2022-02-28 15:15:00,73.76,73.89,73.73,73.84,95029.0,66.6457,66.7631,66.6185,66.7179,95029.0
2022-02-28 15:20:00,73.84,74.02,73.83,73.94,114053.0,66.7179,66.8806,66.7089,66.8083,114053.0
2022-02-28 15:25:00,73.94,74.05,73.87,73.92,129424.0,66.8083,66.9077,66.745,66.7902,129424.0
2022-02-28 15:30:00,73.91,73.91,73.8,73.83,166379.0,66.7812,66.7812,66.6818,66.7089,166379.0
2022-02-28 15:35:00,73.83,73.84,73.7,73.74,195364.0,66.7089,66.7179,66.5914,66.6276,195364.0
2022-02-28 15:40:00,73.74,74.03,73.74,74.01,176215.0,66.6276,66.8896,66.6276,66.8715,176215.0
2022-02-28 15:45:00,74.01,74.16,74.01,74.04,271174.0,66.8715,67.0071,66.8715,66.8986,271174.0
2022-02-28 15:50:00,74.04,74.34,74.04,74.23,347470.0,66.8986,67.1697,66.8986,67.0703,347470.0
2022-02-28 15:55:00,74.23,74.35,74.22,74.29,484242.0,67.0703,67.1787,67.0613,67.1245,484242.0
2022-03-01 09:30:00,73.52,73.85,73.24,73.38,308696.0,66.4288,66.727,66.1758,66.3023,308696.0
2022-03-01 09:35:00,73.39,73.49,72.76,72.8,404652.0,66.3113,66.4017,65.7421,65.7782,404652.0
2022-03-01 09:40:00,72.8,72.86,72.45,72.6,603996.0,65.7782,65.8325,65.462,65.5975,603996.0
2022-03-01 09:45:00,72.6,72.73,72.26,72.49,457375.0,65.5975,65.715,65.2903,65.4981,457375.0
2022-03-01 09:50:00,72.49,72.51,71.69,71.7,465221.0,65.4981,65.5162,64.7753,64.7843,465221.0
2022-03-01 09:55:00,71.7,71.93,71.59,71.68,397020.0,64.7843,64.9922,64.685,64.7663,397020.0
2022-03-01 10:00:00,71.69,72.06,71.65,71.93,281432.0,64.7753,65.1096,64.7392,64.9922,281432.0
2022-03-01 10:05:00,71.91,71.98,71.68,71.68,141616.0,64.9741,65.0373,64.7663,64.7663,141616.0
2022-03-01 10:10:00,71.68,71.68,71.49,71.49,173083.0,64.7663,64.7663,64.5946,64.5946,173083.0
2022-03-01 10:15:00,71.48,71.58,71.33,71.5,172984.0,64.5856,64.6759,64.45,64.6036,172984.0
2022-03-01 10:20:00,71.5,71.59,71.28,71.36,160037.0,64.6036,64.685,64.4049,64.4771,160037.0
2022-03-01 10:25:00,71.36,71.51,71.35,71.48,108189.0,64.4771,64.6127,64.4681,64.5856,108189.0
2022-03-01 10:30:00,71.49,71.65,71.37,71.41,105754.0,64.5946,64.7392,64.4862,64.5223,105754.0
2022-03-01 10:35:00,71.41,71.49,71.26,71.27,115817.0,64.5223,64.5946,64.3868,64.3958,115817.0
2022-03-01 10:40:00,71.27,71.27,70.99,71.05,202212.0,64.3958,64.3958,64.1428,64.197,202212.0
2022-03-01 10:45:00,71.05,71.33,70.96,71.27,152299.0,64.197,64.45,64.1157,64.3958,152299.0
2022-03-01 10:50:00,71.27,71.5,71.21,71.47,93364.0,64.3958,64.6036,64.3416,64.5765,93364.0
2022-03-01 10:55:00,71.46,71.47,71.23,71.26,77453.0,64.5675,64.5765,64.3597,64.3868,77453.0
2022-03-01 11:00:00,71.24,71.57,71.18,71.52,85704.0,64.3687,64.6669,64.3145,64.6217,85704.0
2022-03-01 11:05:00,71.51,71.55,71.3,71.38,85438.0,64.6127,64.6488,64.4229,64.4952,85438.0
2022-03-01 11:10:00,71.4,71.47,71.34,71.38,113443.0,64.5133,64.5765,64.4591,64.4952,113443.0
2022-03-01 11:15:00,71.37,71.39,71.08,71.09,99256.0,64.4862,64.5042,64.2241,64.2332,99256.0
2022-03-01 11:20:00,71.08,71.13,71.01,71.05,123839.0,64.2241,64.2693,64.1609,64.197,123839.0
2022-03-01 11:25:00,71.04,71.05,70.94,70.99,85460.0,64.188,64.197,64.0976,64.1428,85460.0
2022-03-01 11:30:00,70.99,71.0,70.77,70.82,178200.0,64.1428,64.1519,63.944,63.9892,178200.0
2022-03-01 11:35:00,70.82,71.0,70.78,70.99,133433.0,63.9892,64.1519,63.9531,64.1428,133433.0
2022-03-01 11:40:00,70.99,71.03,70.76,70.84,107325.0,64.1428,64.179,63.935,64.0073,107325.0
2022-03-01 11:45:00,70.83,70.83,70.57,70.61,122606.0,63.9983,63.9983,63.7633,63.7995,122606.0
2022-03-01 11:50:00,70.61,70.74,70.53,70.7,165702.0,63.7995,63.9169,63.7272,63.8808,165702.0
2022-03-01 11:55:00,70.69,70.72,70.54,70.69,141717.0,63.8718,63.8989,63.7362,63.8718,141717.0
2022-03-01 12:00:00,70.68,70.71,70.54,70.58,113062.0,63.8627,63.8898,63.7362,63.7724,113062.0
2022-03-01 12:05:00,70.58,70.67,70.41,70.48,156865.0,63.7724,63.8537,63.6188,63.682,156865.0
2022-03-01 12:10:00,70.48,70.54,70.32,70.53,112645.0,63.682,63.7362,63.5374,63.7272,112645.0
2022-03-01 12:15:00,70.52,70.77,70.44,70.73,213525.0,63.7182,63.944,63.6459,63.9079,213525.0
2022-03-01 12:20:00,70.75,70.75,70.54,70.61,63209.0,63.926,63.926,63.7362,63.7995,63209.0
2022-03-01 12:25:00,70.61,70.75,70.53,70.72,77378.0,63.7995,63.926,63.7272,63.8989,77378.0
2022-03-01 12:30:00,70.71,70.81,70.64,70.69,78213.0,63.8898,63.9802,63.8266,63.8718,78213.0
2022-03-01 12:35:00,70.69,70.71,70.45,70.46,134335.0,63.8718,63.8898,63.6549,63.6639,134335.0
2022-03-01 12:40:00,70.46,70.55,70.39,70.53,177277.0,63.6639,63.7453,63.6007,63.7272,177277.0
2022-03-01 12:45:00,70.53,70.63,70.4,70.62,76320.0,63.7272,63.8175,63.6097,63.8085,76320.0
2022-03-01 12:50:00,70.61,70.67,70.54,70.62,62935.0,63.7995,63.8537,63.7362,63.8085,62935.0
2022-03-01 12:55:00,70.61,70.65,70.44,70.62,55947.0,63.7995,63.8356,63.6459,63.8085,55947.0
2022-03-01 13:00:00,70.62,70.78,70.57,70.64,44584.0,63.8085,63.9531,63.7633,63.8266,44584.0
2022-03-01 13:05:00,70.64,70.65,70.45,70.48,63085.0,63.8266,63.8356,63.6549,63.682,63085.0
2022-03-01 13:10:00,70.47,70.47,70.22,70.3,106830.0,63.673,63.673,63.4471,63.5194,106830.0
2022-03-01 13:15:00,70.3,70.31,70.14,70.19,135687.0,63.5194,63.5284,63.3748,63.42,135687.0
2022-03-01 13:20:00,70.19,70.25,69.95,69.98,310956.0,63.42,63.4742,63.2031,63.2302,310956.0
2022-03-01 13:25:00,69.99,70.0,69.71,69.74,122907.0,63.2393,63.2483,62.9863,63.0134,122907.0
2022-03-01 13:30:00,69.73,69.81,69.64,69.71,271912.0,63.0044,63.0766,62.923,62.9863,271912.0
2022-03-01 13:35:00,69.7,69.87,69.63,69.69,188590.0,62.9772,63.1309,62.914,62.9682,188590.0
2022-03-01 13:40:00,69.68,69.69,69.5,69.58,182688.0,62.9592,62.9682,62.7965,62.8688,182688.0
2022-03-01 13:45:00,69.57,69.77,69.56,69.73,99007.0,62.8598,63.0405,62.8508,63.0044,99007.0
2022-03-01 13:50:00,69.73,69.98,69.73,69.91,67057.0,63.0044,63.2302,63.0044,63.167,67057.0
2022-03-01 13:55:00,69.9,70.02,69.84,69.93,100964.0,63.158,63.2664,63.1037,63.1851,100964.0
2022-03-01 14:00:00,69.93,69.95,69.78,69.86,124202.0,63.1851,63.2031,63.0495,63.1218,124202.0
2022-03-01 14:05:00,69.85,69.97,69.75,69.78,146036.0,63.1128,63.2212,63.0224,63.0495,146036.0
2022-03-01 14:10:00,69.77,69.82,69.7,69.81,173098.0,63.0405,63.0857,62.9772,63.0766,173098.0
2022-03-01 14:15:00,69.82,69.96,69.68,69.95,169792.0,63.0857,63.2122,62.9592,63.2031,169792.0
2022-03-01 14:20:00,69.95,70.27,69.94,70.25,183967.0,63.2031,63.4923,63.1941,63.4742,183967.0
2022-03-01 14:25:00,70.26,70.35,70.24,70.31,102517.0,63.4832,63.5646,63.4652,63.5284,102517.0
2022-03-01 14:30:00,70.31,70.38,70.31,70.34,127701.0,63.5284,63.5917,63.5284,63.5555,127701.0
2022-03-01 14:35:00,70.34,70.75,70.34,70.74,171370.0,63.5555,63.926,63.5555,63.9169,171370.0
2022-03-01 14:40:00,70.73,70.75,70.6,70.63,130172.0,63.9079,63.926,63.7904,63.8175,130172.0
2022-03-01 14:45:00,70.63,70.67,70.45,70.45,186189.0,63.8175,63.8537,63.6549,63.6549,186189.0
2022-03-01 14:50:00,70.45,70.45,70.29,70.31,185629.0,63.6549,63.6549,63.5103,63.5284,185629.0
2022-03-01 14:55:00,70.31,70.4,70.24,70.31,65760.0,63.5284,63.6097,63.4652,63.5284,65760.0
2022-03-01 15:00:00,70.31,70.71,70.24,70.71,122370.0,63.5284,63.8898,63.4652,63.8898,122370.0
2022-03-01 15:05:00,70.72,70.84,70.59,70.63,178015.0,63.8989,64.0073,63.7814,63.8175,178015.0
2022-03-01 15:10:00,70.64,70.65,70.44,70.53,113932.0,63.8266,63.8356,63.6459,63.7272,113932.0
2022-03-01 15:15:00,70.53,70.55,70.31,70.33,196207.0,63.7272,63.7453,63.5284,63.5465,196207.0
2022-03-01 15:20:00,70.33,70.41,70.29,70.36,220832.0,63.5465,63.6188,63.5103,63.5736,220832.0
2022-03-01 15:25:00,70.35,70.43,70.31,70.34,268326.0,63.5646,63.6368,63.5284,63.5555,268326.0
2022-03-01 15:30:00,70.32,70.44,70.19,70.35,297106.0,63.5374,63.6459,63.42,63.5646,297106.0
2022-03-01 15:35:00,70.34,70.39,70.27,70.32,216539.0,63.5555,63.6007,63.4923,63.5374,216539.0
2022-03-01 15:40:00,70.32,70.42,70.12,70.18,236277.0,63.5374,63.6278,63.3567,63.411,236277.0
2022-03-01 15:45:00,70.19,70.19,69.83,69.85,438211.0,63.42,63.42,63.0947,63.1128,438211.0
2022-03-01 15:50:00,69.85,69.98,69.61,69.97,435327.0,63.1128,63.2302,62.8959,63.2212,435327.0
2022-03-01 15:55:00,69.96,70.25,69.88,70.22,993332.0,63.2122,63.4742,63.1399,63.4471,993332.0
2022-03-02 09:30:00,70.97,71.92,70.94,71.91,475149.0,64.1248,64.9831,64.0976,64.9741,475149.0
2022-03-02 09:35:00,71.9,72.09,71.76,71.87,393533.0,64.9651,65.1367,64.8386,64.9379,393533.0
2022-03-02 09:40:00,71.87,72.12,71.77,72.11,378822.0,64.9379,65.1638,64.8476,65.1548,378822.0
2022-03-02 09:45:00,72.11,72.42,72.11,72.34,227551.0,65.1548,65.4349,65.1548,65.3626,227551.0
2022-03-02 09:50:00,72.33,72.53,72.22,72.53,235822.0,65.3536,65.5343,65.2542,65.5343,235822.0
2022-03-02 09:55:00,72.53,72.61,72.26,72.56,228466.0,65.5343,65.6066,65.2903,65.5614,228466.0
2022-03-02 10:00:00,72.56,72.77,72.54,72.74,125180.0,65.5614,65.7511,65.5433,65.724,125180.0
2022-03-02 10:05:00,72.74,72.74,72.31,72.42,189043.0,65.724,65.724,65.3355,65.4349,189043.0
2022-03-02 10:10:00,72.42,72.51,72.23,72.27,371131.0,65.4349,65.5162,65.2632,65.2994,371131.0
2022-03-02 10:15:00,72.28,72.43,72.23,72.37,150837.0,65.3084,65.4439,65.2632,65.3897,150837.0
2022-03-02 10:20:00,72.37,72.49,72.27,72.3,103692.0,65.3897,65.4981,65.2994,65.3265,103692.0
2022-03-02 10:25:00,72.31,72.67,72.2,72.56,251374.0,65.3355,65.6608,65.2361,65.5614,251374.0
2022-03-02 10:30:00,72.55,72.66,72.34,72.59,152287.0,65.5524,65.6517,65.3626,65.5885,152287.0
2022-03-02 10:35:00,72.59,72.94,72.56,72.88,115132.0,65.5885,65.9047,65.5614,65.8505,115132.0
2022-03-02 10:40:00,72.88,72.93,72.73,72.77,109216.0,65.8505,65.8957,65.715,65.7511,109216.0
2022-03-02 10:45:00,72.79,72.8,72.63,72.73,83630.0,65.7692,65.7782,65.6246,65.715,83630.0
2022-03-02 10:50:00,72.74,72.76,72.5,72.53,87709.0,65.724,65.7421,65.5072,65.5343,87709.0
2022-03-02 10:55:00,72.53,72.86,72.51,72.78,57683.0,65.5343,65.8325,65.5162,65.7602,57683.0
2022-03-02 11:00:00,72.82,73.3,72.79,73.18,157288.0,65.7963,66.23,65.7692,66.1216,157288.0
2022-03-02 11:05:00,73.19,73.24,73.05,73.13,104925.0,66.1306,66.1758,66.0041,66.0764,104925.0
2022-03-02 11:10:00,73.13,73.16,72.94,72.96,53418.0,66.0764,66.1035,65.9047,65.9228,53418.0
2022-03-02 11:15:00,72.95,73.08,72.88,72.91,70059.0,65.9138,66.0312,65.8505,65.8776,70059.0
2022-03-02 11:20:00,72.92,73.08,72.89,73.01,78550.0,65.8867,66.0312,65.8596,65.968,78550.0
2022-03-02 11:25:00,73.02,73.12,72.97,73.04,78697.0,65.977,66.0674,65.9318,65.9951,78697.0
2022-03-02 11:30:00,73.03,73.33,73.02,73.19,190029.0,65.9861,66.2571,65.977,66.1306,190029.0
2022-03-02 11:35:00,73.17,73.24,73.01,73.21,103550.0,66.1126,66.1758,65.968,66.1487,103550.0
2022-03-02 11:40:00,73.2,73.29,73.12,73.14,92055.0,66.1397,66.221,66.0674,66.0855,92055.0
2022-03-02 11:45:00,73.13,73.35,73.13,73.24,74686.0,66.0764,66.2752,66.0764,66.1758,74686.0
2022-03-02 11:50:00,73.25,73.37,73.21,73.34,104848.0,66.1848,66.2933,66.1487,66.2662,104848.0
2022-03-02 11:55:00,73.34,73.44,73.31,73.37,78801.0,66.2662,66.3565,66.2391,66.2933,78801.0
2022-03-02 12:00:00,73.36,73.41,73.32,73.34,132265.0,66.2842,66.3294,66.2481,66.2662,132265.0
2022-03-02 12:05:00,73.33,73.35,73.24,73.32,62159.0,66.2571,66.2752,66.1758,66.2481,62159.0
2022-03-02 12:10:00,73.31,73.4,73.25,73.27,106387.0,66.2391,66.3204,66.1848,66.2029,106387.0
2022-03-02 12:15:00,73.27,73.31,73.2,73.24,43916.0,66.2029,66.2391,66.1397,66.1758,43916.0
2022-03-02 12:20:00,73.23,73.28,73.2,73.21,71935.0,66.1668,66.2119,66.1397,66.1487,71935.0
2022-03-02 12:25:00,73.21,73.42,73.13,73.41,78921.0,66.1487,66.3384,66.0764,66.3294,78921.0
2022-03-02 12:30:00,73.41,73.64,73.41,73.62,78153.0,66.3294,66.5372,66.3294,66.5192,78153.0
2022-03-02 12:35:00,73.62,73.65,73.54,73.62,86461.0,66.5192,66.5463,66.4469,66.5192,86461.0
2022-03-02 12:40:00,73.62,73.65,73.54,73.62,60330.0,66.5192,66.5463,66.4469,66.5192,60330.0
2022-03-02 12:45:00,73.62,73.68,73.55,73.66,108922.0,66.5192,66.5734,66.4559,66.5553,108922.0
2022-03-02 12:50:00,73.66,73.67,73.52,73.65,104433.0,66.5553,66.5643,66.4288,66.5463,104433.0
2022-03-02 12:55:00,73.63,73.73,73.58,73.71,70453.0,66.5282,66.6185,66.483,66.6005,70453.0
2022-03-02 13:00:00,73.71,73.88,73.71,73.84,68040.0,66.6005,66.7541,66.6005,66.7179,68040.0
2022-03-02 13:05:00,73.84,73.85,73.66,73.68,50466.0,66.7179,66.727,66.5553,66.5734,50466.0
2022-03-02 13:10:00,73.68,73.73,73.59,73.61,59730.0,66.5734,66.6185,66.492,66.5101,59730.0
2022-03-02 13:15:00,73.61,73.67,73.56,73.59,58408.0,66.5101,66.5643,66.4649,66.492,58408.0
2022-03-02 13:20:00,73.6,73.7,73.58,73.61,41149.0,66.5011,66.5914,66.483,66.5101,41149.0
2022-03-02 13:25:00,73.59,73.72,73.59,73.65,30964.0,66.492,66.6095,66.492,66.5463,30964.0
2022-03-02 13:30:00,73.65,73.81,73.65,73.78,47037.0,66.5463,66.6908,66.5463,66.6637,47037.0
2022-03-02 13:35:00,73.78,73.79,73.73,73.78,74900.0,66.6637,66.6728,66.6185,66.6637,74900.0
2022-03-02 13:40:00,73.78,73.79,73.68,73.71,73086.0,66.6637,66.6728,66.5734,66.6005,73086.0
2022-03-02 13:45:00,73.72,73.73,73.58,73.6,62414.0,66.6095,66.6185,66.483,66.5011,62414.0
2022-03-02 13:50:00,73.6,73.74,73.6,73.73,86232.0,66.5011,66.6276,66.5011,66.6185,86232.0
2022-03-02 13:55:00,73.73,73.74,73.61,73.66,84312.0,66.6185,66.6276,66.5101,66.5553,84312.0
2022-03-02 14:00:00,73.66,73.68,73.57,73.68,81389.0,66.5553,66.5734,66.474,66.5734,81389.0
2022-03-02 14:05:00,73.68,73.77,73.66,73.68,59649.0,66.5734,66.6547,66.5553,66.5734,59649.0
2022-03-02 14:10:00,73.69,73.77,73.67,73.69,59164.0,66.5824,66.6547,66.5643,66.5824,59164.0
2022-03-02 14:15:00,73.7,73.76,73.63,73.66,68164.0,66.5914,66.6457,66.5282,66.5553,68164.0
2022-03-02 14:20:00,73.66,73.7,73.54,73.56,92895.0,66.5553,66.5914,66.4469,66.4649,92895.0
2022-03-02 14:25:00,73.56,73.57,73.41,73.52,60681.0,66.4649,66.474,66.3294,66.4288,60681.0
2022-03-02 14:30:00,73.53,73.53,73.45,73.49,31213.0,66.4378,66.4378,66.3656,66.4017,31213.0
2022-03-02 14:35:00,73.49,73.55,73.46,73.55,39927.0,66.4017,66.4559,66.3746,66.4559,39927.0
2022-03-02 14:40:00,73.55,73.58,73.53,73.56,33572.0,66.4559,66.483,66.4378,66.4649,33572.0
2022-03-02 14:45:00,73.56,73.56,73.41,73.44,31963.0,66.4649,66.4649,66.3294,66.3565,31963.0
2022-03-02 14:50:00,73.44,73.53,73.22,73.24,61408.0,66.3565,66.4378,66.1577,66.1758,61408.0
2022-03-02 14:55:00,73.25,73.28,73.09,73.14,123506.0,66.1848,66.2119,66.0403,66.0855,123506.0
2022-03-02 15:00:00,73.13,73.36,73.07,73.31,65275.0,66.0764,66.2842,66.0222,66.2391,65275.0
2022-03-02 15:05:00,73.31,73.39,73.28,73.34,116182.0,66.2391,66.3113,66.2119,66.2662,116182.0
2022-03-02 15:10:00,73.34,73.36,73.23,73.3,77411.0,66.2662,66.2842,66.1668,66.23,77411.0
2022-03-02 15:15:00,73.3,73.38,73.24,73.36,137953.0,66.23,66.3023,66.1758,66.2842,137953.0
2022-03-02 15:20:00,73.35,73.39,73.26,73.32,53584.0,66.2752,66.3113,66.1939,66.2481,53584.0
2022-03-02 15:25:00,73.32,73.42,73.28,73.41,86844.0,66.2481,66.3384,66.2119,66.3294,86844.0
2022-03-02 15:30:00,73.41,73.52,73.41,73.45,84257.0,66.3294,66.4288,66.3294,66.3656,84257.0
2022-03-02 15:35:00,73.46,73.58,73.44,73.49,109568.0,66.3746,66.483,66.3565,66.4017,109568.0
2022-03-02 15:40:00,73.49,73.54,73.42,73.5,100057.0,66.4017,66.4469,66.3384,66.4107,100057.0
2022-03-02 15:45:00,73.5,73.59,73.46,73.54,153715.0,66.4107,66.492,66.3746,66.4469,153715.0
2022-03-02 15:50:00,73.55,73.78,73.47,73.47,287821.0,66.4559,66.6637,66.3836,66.3836,287821.0
2022-03-02 15:55:00,73.46,73.46,73.26,73.35,413316.0,66.3746,66.3746,66.1939,66.2752,413316.0
2022-03-03 09:30:00,73.46,73.81,73.17,73.19,286658.0,66.3746,66.6908,66.1126,66.1306,286658.0
2022-03-03 09:35:00,73.2,73.2,72.79,72.92,385564.0,66.1397,66.1397,65.7692,65.8867,385564.0
2022-03-03 09:40:00,72.91,73.58,72.9,73.56,231672.0,65.8776,66.483,65.8686,66.4649,231672.0
2022-03-03 09:45:00,73.55,73.75,73.3,73.32,606097.0,66.4559,66.6366,66.23,66.2481,606097.0
2022-03-03 09:50:00,73.33,73.45,73.06,73.2,445144.0,66.2571,66.3656,66.0132,66.1397,445144.0
2022-03-03 09:55:00,73.18,73.37,73.13,73.31,148905.0,66.1216,66.2933,66.0764,66.2391,148905.0
2022-03-03 10:00:00,73.3,73.45,73.06,73.06,135402.0,66.23,66.3656,66.0132,66.0132,135402.0
2022-03-03 10:05:00,73.04,73.08,72.9,73.05,82856.0,65.9951,66.0312,65.8686,66.0041,82856.0
2022-03-03 10:10:00,73.06,73.15,72.94,73.11,82909.0,66.0132,66.0945,65.9047,66.0583,82909.0
2022-03-03 10:15:00,73.12,73.21,73.0,73.19,71318.0,66.0674,66.1487,65.959,66.1306,71318.0
2022-03-03 10:20:00,73.19,73.19,72.91,72.94,110955.0,66.1306,66.1306,65.8776,65.9047,110955.0
2022-03-03 10:25:00,72.94,73.11,72.82,73.1,147707.0,65.9047,66.0583,65.7963,66.0493,147707.0
2022-03-03 10:30:00,73.1,73.17,72.94,72.97,216665.0,66.0493,66.1126,65.9047,65.9318,216665.0
2022-03-03 10:35:00,72.96,73.0,72.71,72.74,58642.0,65.9228,65.959,65.6969,65.724,58642.0
2022-03-03 10:40:00,72.74,72.8,72.61,72.67,75645.0,65.724,65.7782,65.6066,65.6608,75645.0
2022-03-03 10:45:00,72.68,72.76,72.57,72.68,76595.0,65.6698,65.7421,65.5704,65.6698,76595.0
2022-03-03 10:50:00,72.65,72.68,72.44,72.48,47414.0,65.6427,65.6698,65.453,65.4891,47414.0
2022-03-03 10:55:00,72.48,72.53,72.41,72.45,67653.0,65.4891,65.5343,65.4259,65.462,67653.0
2022-03-03 11:00:00,72.45,72.51,72.38,72.5,54104.0,65.462,65.5162,65.3988,65.5072,54104.0
2022-03-03 11:05:00,72.51,72.53,72.36,72.43,85370.0,65.5162,65.5343,65.3807,65.4439,85370.0
2022-03-03 11:10:00,72.42,72.42,72.26,72.26,51928.0,65.4349,65.4349,65.2903,65.2903,51928.0
2022-03-03 11:15:00,72.25,72.39,72.19,72.39,153515.0,65.2813,65.4078,65.2271,65.4078,153515.0
2022-03-03 11:20:00,72.39,72.49,72.37,72.48,41728.0,65.4078,65.4981,65.3897,65.4891,41728.0
2022-03-03 11:25:00,72.47,72.56,72.4,72.53,54923.0,65.4801,65.5614,65.4168,65.5343,54923.0
2022-03-03 11:30:00,72.51,72.62,72.48,72.62,61654.0,65.5162,65.6156,65.4891,65.6156,61654.0
2022-03-03 11:35:00,72.62,72.63,72.4,72.49,42998.0,65.6156,65.6246,65.4168,65.4981,42998.0
2022-03-03 11:40:00,72.49,72.64,72.49,72.59,31739.0,65.4981,65.6337,65.4981,65.5885,31739.0
2022-03-03 11:45:00,72.58,72.66,72.5,72.55,86511.0,65.5795,65.6517,65.5072,65.5524,86511.0
2022-03-03 11:50:00,72.55,72.6,72.5,72.54,66174.0,65.5524,65.5975,65.5072,65.5433,66174.0
2022-03-03 11:55:00,72.53,72.67,72.4,72.57,120868.0,65.5343,65.6608,65.4168,65.5704,120868.0
2022-03-03 12:00:00,72.57,72.66,72.54,72.65,51274.0,65.5704,65.6517,65.5433,65.6427,51274.0
2022-03-03 12:05:00,72.65,72.8,72.61,72.8,66712.0,65.6427,65.7782,65.6066,65.7782,66712.0
2022-03-03 12:10:00,72.79,72.87,72.77,72.79,106369.0,65.7692,65.8415,65.7511,65.7692,106369.0
2022-03-03 12:15:00,72.79,72.8,72.72,72.73,59115.0,65.7692,65.7782,65.706,65.715,59115.0
2022-03-03 12:20:00,72.72,72.78,72.65,72.68,61129.0,65.706,65.7602,65.6427,65.6698,61129.0
2022-03-03 12:25:00,72.67,72.7,72.5,72.53,42707.0,65.6608,65.6879,65.5072,65.5343,42707.0
2022-03-03 12:30:00,72.55,73.24,72.54,73.17,257812.0,65.5524,66.1758,65.5433,66.1126,257812.0
2022-03-03 12:35:00,73.17,73.24,73.03,73.05,243638.0,66.1126,66.1758,65.9861,66.0041,243638.0
2022-03-03 12:40:00,73.03,73.07,72.88,72.99,93902.0,65.9861,66.0222,65.8505,65.9499,93902.0
2022-03-03 12:45:00,73.0,73.03,72.85,72.95,65657.0,65.959,65.9861,65.8234,65.9138,65657.0
2022-03-03 12:50:00,72.95,72.98,72.82,72.85,46185.0,65.9138,65.9409,65.7963,65.8234,46185.0
2022-03-03 12:55:00,72.85,72.97,72.85,72.94,34617.0,65.8234,65.9318,65.8234,65.9047,34617.0
2022-03-03 13:00:00,72.93,73.08,72.91,73.07,119945.0,65.8957,66.0312,65.8776,66.0222,119945.0
2022-03-03 13:05:00,73.07,73.15,72.97,73.0,53534.0,66.0222,66.0945,65.9318,65.959,53534.0
2022-03-03 13:10:00,72.98,73.06,72.95,73.0,47661.0,65.9409,66.0132,65.9138,65.959,47661.0
2022-03-03 13:15:00,72.99,73.09,72.98,73.02,54960.0,65.9499,66.0403,65.9409,65.977,54960.0
2022-03-03 13:20:00,73.0,73.03,72.92,72.98,26187.0,65.959,65.9861,65.8867,65.9409,26187.0
2022-03-03 13:25:00,72.99,73.08,72.95,73.08,31829.0,65.9499,66.0312,65.9138,66.0312,31829.0
2022-03-03 13:30:00,73.08,73.08,72.79,72.84,60275.0,66.0312,66.0312,65.7692,65.8144,60275.0
2022-03-03 13:35:00,72.85,72.9,72.82,72.88,27209.0,65.8234,65.8686,65.7963,65.8505,27209.0
2022-03-03 13:40:00,72.88,72.89,72.75,72.78,37448.0,65.8505,65.8596,65.7331,65.7602,37448.0
2022-03-03 13:45:00,72.78,72.83,72.72,72.8,24903.0,65.7602,65.8054,65.706,65.7782,24903.0
2022-03-03 13:50:00,72.81,72.89,72.79,72.87,48263.0,65.7873,65.8596,65.7692,65.8415,48263.0
2022-03-03 13:55:00,72.87,72.91,72.79,72.81,29450.0,65.8415,65.8776,65.7692,65.7873,29450.0
2022-03-03 14:00:00,72.8,72.89,72.79,72.84,32794.0,65.7782,65.8596,65.7692,65.8144,32794.0
2022-03-03 14:05:00,72.83,72.94,72.8,72.87,32105.0,65.8054,65.9047,65.7782,65.8415,32105.0
2022-03-03 14:10:00,72.88,73.07,72.81,73.03,105807.0,65.8505,66.0222,65.7873,65.9861,105807.0
2022-03-03 14:15:00,73.04,73.05,72.96,72.98,77496.0,65.9951,66.0041,65.9228,65.9409,77496.0
2022-03-03 14:20:00,72.98,72.98,72.82,72.84,68675.0,65.9409,65.9409,65.7963,65.8144,68675.0
2022-03-03 14:25:00,72.84,72.91,72.79,72.83,62407.0,65.8144,65.8776,65.7692,65.8054,62407.0
2022-03-03 14:30:00,72.83,72.84,72.77,72.83,50518.0,65.8054,65.8144,65.7511,65.8054,50518.0
2022-03-03 14:35:00,72.83,72.87,72.81,72.85,77078.0,65.8054,65.8415,65.7873,65.8234,77078.0
2022-03-03 14:40:00,72.84,72.88,72.75,72.75,103554.0,65.8144,65.8505,65.7331,65.7331,103554.0
2022-03-03 14:45:00,72.76,72.76,72.63,72.67,129032.0,65.7421,65.7421,65.6246,65.6608,129032.0
2022-03-03 14:50:00,72.68,72.69,72.53,72.56,158816.0,65.6698,65.6789,65.5343,65.5614,158816.0
2022-03-03 14:55:00,72.55,72.56,72.48,72.54,129153.0,65.5524,65.5614,65.4891,65.5433,129153.0
2022-03-03 15:00:00,72.54,72.54,72.35,72.36,90824.0,65.5433,65.5433,65.3716,65.3807,90824.0
2022-03-03 15:05:00,72.36,72.46,72.36,72.44,93981.0,65.3807,65.471,65.3807,65.453,93981.0
2022-03-03 15:10:00,72.44,72.5,72.36,72.48,58461.0,65.453,65.5072,65.3807,65.4891,58461.0
2022-03-03 15:15:00,72.47,72.62,72.45,72.57,222968.0,65.4801,65.6156,65.462,65.5704,222968.0
2022-03-03 15:20:00,72.57,72.66,72.51,72.63,109017.0,65.5704,65.6517,65.5162,65.6246,109017.0
2022-03-03 15:25:00,72.64,72.8,72.64,72.78,79137.0,65.6337,65.7782,65.6337,65.7602,79137.0
2022-03-03 15:30:00,72.78,72.79,72.55,72.6,317558.0,65.7602,65.7692,65.5524,65.5975,317558.0
2022-03-03 15:35:00,72.6,72.7,72.47,72.7,564360.0,65.5975,65.6879,65.4801,65.6879,564360.0
2022-03-03 15:40:00,72.69,72.72,72.59,72.62,663751.0,65.6789,65.706,65.5885,65.6156,663751.0
2022-03-03 15:45:00,72.61,72.65,72.49,72.61,154769.0,65.6066,65.6427,65.4981,65.6066,154769.0
2022-03-03 15:50:00,72.61,72.82,72.47,72.78,320732.0,65.6066,65.7963,65.4801,65.7602,320732.0
2022-03-03 15:55:00,72.77,72.9,72.65,72.89,411282.0,65.7511,65.8686,65.6427,65.8596,411282.0
2022-03-04 09:30:00,71.27,71.42,70.32,70.32,940969.0,64.3958,64.5313,63.5374,63.5374,940969.0
2022-03-04 09:35:00,70.31,70.83,70.29,70.67,359276.0,63.5284,63.9983,63.5103,63.8537,359276.0
2022-03-04 09:40:00,70.66,70.72,70.47,70.5,260752.0,63.8447,63.8989,63.673,63.7001,260752.0
2022-03-04 09:45:00,70.51,70.63,70.29,70.29,345116.0,63.7091,63.8175,63.5103,63.5103,345116.0
2022-03-04 09:50:00,70.3,70.59,70.24,70.43,158610.0,63.5194,63.7814,63.4652,63.6368,158610.0
2022-03-04 09:55:00,70.43,70.93,70.37,70.91,235019.0,63.6368,64.0886,63.5826,64.0705,235019.0
2022-03-04 10:00:00,70.92,71.07,70.74,70.79,133637.0,64.0796,64.2151,63.9169,63.9621,133637.0
2022-03-04 10:05:00,70.79,70.8,70.51,70.6,119217.0,63.9621,63.9712,63.7091,63.7904,119217.0
2022-03-04 10:10:00,70.6,70.65,70.34,70.35,71416.0,63.7904,63.8356,63.5555,63.5646,71416.0
2022-03-04 10:15:00,70.35,70.47,70.32,70.41,132937.0,63.5646,63.673,63.5374,63.6188,132937.0
2022-03-04 10:20:00,70.41,70.51,70.31,70.31,62130.0,63.6188,63.7091,63.5284,63.5284,62130.0
2022-03-04 10:25:00,70.31,70.45,70.26,70.44,81041.0,63.5284,63.6549,63.4832,63.6459,81041.0
2022-03-04 10:30:00,70.42,70.43,70.24,70.26,98179.0,63.6278,63.6368,63.4652,63.4832,98179.0
2022-03-04 10:35:00,70.28,70.51,70.28,70.32,102753.0,63.5013,63.7091,63.5013,63.5374,102753.0
2022-03-04 10:40:00,70.31,70.31,70.1,70.17,120012.0,63.5284,63.5284,63.3387,63.4019,120012.0
2022-03-04 10:45:00,70.17,70.27,70.04,70.16,117121.0,63.4019,63.4923,63.2845,63.3929,117121.0
2022-03-04 10:50:00,70.16,70.16,70.07,70.07,57827.0,63.3929,63.3929,63.3116,63.3116,57827.0
2022-03-04 10:55:00,70.06,70.06,69.96,69.99,88748.0,63.3025,63.3025,63.2122,63.2393,88748.0
2022-03-04 11:00:00,69.99,70.05,69.92,69.96,102990.0,63.2393,63.2935,63.176,63.2122,102990.0
2022-03-04 11:05:00,69.97,70.0,69.86,69.95,37916.0,63.2212,63.2483,63.1218,63.2031,37916.0
2022-03-04 11:10:00,69.95,69.97,69.86,69.93,88551.0,63.2031,63.2212,63.1218,63.1851,88551.0
2022-03-04 11:15:00,69.92,70.08,69.89,69.98,103981.0,63.176,63.3206,63.1489,63.2302,103981.0
2022-03-04 11:20:00,69.98,69.99,69.81,69.91,84942.0,63.2302,63.2393,63.0766,63.167,84942.0
2022-03-04 11:25:00,69.9,69.95,69.82,69.88,119791.0,63.158,63.2031,63.0857,63.1399,119791.0
2022-03-04 11:30:00,69.86,69.94,69.72,69.72,67638.0,63.1218,63.1941,62.9953,62.9953,67638.0
2022-03-04 11:35:00,69.72,69.95,69.57,69.92,151156.0,62.9953,63.2031,62.8598,63.176,151156.0
2022-03-04 11:40:00,69.92,69.99,69.86,69.88,53832.0,63.176,63.2393,63.1218,63.1399,53832.0
2022-03-04 11:45:00,69.87,70.0,69.85,69.97,53058.0,63.1309,63.2483,63.1128,63.2212,53058.0
2022-03-04 11:50:00,69.98,69.98,69.79,69.8,54674.0,63.2302,63.2302,63.0586,63.0676,54674.0
2022-03-04 11:55:00,69.79,69.8,69.55,69.61,38839.0,63.0586,63.0676,62.8417,62.8959,38839.0
2022-03-04 12:00:00,69.61,69.62,69.41,69.45,168488.0,62.8959,62.905,62.7152,62.7514,168488.0
2022-03-04 12:05:00,69.45,69.58,69.39,69.56,74135.0,62.7514,62.8688,62.6971,62.8508,74135.0
2022-03-04 12:10:00,69.56,69.89,69.56,69.81,85592.0,62.8508,63.1489,62.8508,63.0766,85592.0
2022-03-04 12:15:00,69.8,69.96,69.79,69.89,99227.0,63.0676,63.2122,63.0586,63.1489,99227.0
2022-03-04 12:20:00,69.9,69.91,69.69,69.69,100523.0,63.158,63.167,62.9682,62.9682,100523.0
2022-03-04 12:25:00,69.68,69.83,69.61,69.74,96486.0,62.9592,63.0947,62.8959,63.0134,96486.0
2022-03-04 12:30:00,69.74,69.77,69.65,69.68,101338.0,63.0134,63.0405,62.9321,62.9592,101338.0
2022-03-04 12:35:00,69.69,69.83,69.68,69.78,100633.0,62.9682,63.0947,62.9592,63.0495,100633.0
2022-03-04 12:40:00,69.8,69.83,69.74,69.8,50662.0,63.0676,63.0947,63.0134,63.0676,50662.0
2022-03-04 12:45:00,69.79,69.91,69.76,69.9,66022.0,63.0586,63.167,63.0315,63.158,66022.0
2022-03-04 12:50:00,69.9,70.0,69.86,69.94,71539.0,63.158,63.2483,63.1218,63.1941,71539.0
2022-03-04 12:55:00,69.94,70.04,69.93,70.0,84808.0,63.1941,63.2845,63.1851,63.2483,84808.0
2022-03-04 13:00:00,70.01,70.14,70.0,70.14,76414.0,63.2573,63.3748,63.2483,63.3748,76414.0
2022-03-04 13:05:00,70.15,70.27,70.14,70.2,90633.0,63.3838,63.4923,63.3748,63.429,90633.0
2022-03-04 13:10:00,70.21,70.22,70.08,70.09,81708.0,63.4381,63.4471,63.3206,63.3296,81708.0
2022-03-04 13:15:00,70.09,70.1,69.87,69.89,107831.0,63.3296,63.3387,63.1309,63.1489,107831.0
2022-03-04 13:20:00,69.9,69.95,69.75,69.77,153135.0,63.158,63.2031,63.0224,63.0405,153135.0
2022-03-04 13:25:00,69.77,69.82,69.75,69.76,67795.0,63.0405,63.0857,63.0224,63.0315,67795.0
2022-03-04 13:30:00,69.77,69.82,69.74,69.76,94557.0,63.0405,63.0857,63.0134,63.0315,94557.0
2022-03-04 13:35:00,69.77,69.78,69.67,69.77,109368.0,63.0405,63.0495,62.9501,63.0405,109368.0
2022-03-04 13:40:00,69.76,69.76,69.56,69.58,126355.0,63.0315,63.0315,62.8508,62.8688,126355.0
2022-03-04 13:45:00,69.58,69.58,69.53,69.56,60980.0,62.8688,62.8688,62.8236,62.8508,60980.0
2022-03-04 13:50:00,69.56,69.69,69.56,69.67,70763.0,62.8508,62.9682,62.8508,62.9501,70763.0
2022-03-04 13:55:00,69.67,69.69,69.51,69.51,117989.0,62.9501,62.9682,62.8056,62.8056,117989.0
2022-03-04 14:00:00,69.52,69.57,69.37,69.49,86600.0,62.8146,62.8598,62.6791,62.7875,86600.0
2022-03-04 14:05:00,69.49,69.56,69.42,69.45,92575.0,62.7875,62.8508,62.7243,62.7514,92575.0
2022-03-04 14:10:00,69.45,69.46,69.35,69.41,58098.0,62.7514,62.7604,62.661,62.7152,58098.0
2022-03-04 14:15:00,69.41,69.51,69.36,69.49,77724.0,62.7152,62.8056,62.67,62.7875,77724.0
2022-03-04 14:20:00,69.49,69.7,69.46,69.7,116120.0,62.7875,62.9772,62.7604,62.9772,116120.0
2022-03-04 14:25:00,69.69,69.82,69.62,69.65,107293.0,62.9682,63.0857,62.905,62.9321,107293.0
2022-03-04 14:30:00,69.65,69.68,69.55,69.56,90174.0,62.9321,62.9592,62.8417,62.8508,90174.0
2022-03-04 14:35:00,69.56,69.6,69.49,69.56,53367.0,62.8508,62.8869,62.7875,62.8508,53367.0
2022-03-04 14:40:00,69.56,69.56,69.32,69.33,76734.0,62.8508,62.8508,62.6339,62.6429,76734.0
2022-03-04 14:45:00,69.33,69.38,69.17,69.18,188794.0,62.6429,62.6881,62.4984,62.5074,188794.0
2022-03-04 14:50:00,69.18,69.32,69.14,69.24,119832.0,62.5074,62.6339,62.4713,62.5616,119832.0
2022-03-04 14:55:00,69.25,69.35,69.1,69.11,208803.0,62.5707,62.661,62.4351,62.4442,208803.0
2022-03-04 15:00:00,69.11,69.37,69.11,69.36,134723.0,62.4442,62.6791,62.4442,62.67,134723.0
2022-03-04 15:05:00,69.35,69.53,69.35,69.42,115071.0,62.661,62.8236,62.661,62.7243,115071.0
2022-03-04 15:10:00,69.42,69.48,69.31,69.32,265217.0,62.7243,62.7785,62.6249,62.6339,265217.0
2022-03-04 15:15:00,69.33,69.51,69.32,69.42,106455.0,62.6429,62.8056,62.6339,62.7243,106455.0
2022-03-04 15:20:00,69.43,69.56,69.34,69.53,120548.0,62.7333,62.8508,62.652,62.8236,120548.0
2022-03-04 15:25:00,69.53,69.68,69.51,69.59,93343.0,62.8236,62.9592,62.8056,62.8779,93343.0
2022-03-04 15:30:00,69.58,69.6,69.44,69.52,168517.0,62.8688,62.8869,62.7423,62.8146,168517.0
2022-03-04 15:35:00,69.53,69.62,69.39,69.48,128709.0,62.8236,62.905,62.6971,62.7785,128709.0
2022-03-04 15:40:00,69.48,69.61,69.41,69.56,182584.0,62.7785,62.8959,62.7152,62.8508,182584.0
2022-03-04 15:45:00,69.56,69.66,69.4,69.46,303869.0,62.8508,62.9411,62.7062,62.7604,303869.0
2022-03-04 15:50:00,69.47,69.78,69.37,69.78,359996.0,62.7694,63.0495,62.6791,63.0495,359996.0
2022-03-04 15:55:00,69.77,69.99,69.76,69.95,843585.0,63.0405,63.2393,63.0315,63.2031,843585.0
2022-03-07 09:30:00,69.58,69.94,69.35,69.81,877175.0,62.8688,63.1941,62.661,63.0766,877175.0
2022-03-07 09:35:00,69.81,70.06,69.47,69.6,336688.0,63.0766,63.3025,62.7694,62.8869,336688.0
2022-03-07 09:40:00,69.61,69.76,69.24,69.3,283123.0,62.8959,63.0315,62.5616,62.6158,283123.0
2022-03-07 09:45:00,69.29,69.43,69.15,69.25,112375.0,62.6068,62.7333,62.4803,62.5707,112375.0
2022-03-07 09:50:00,69.26,69.4,69.03,69.39,101771.0,62.5797,62.7062,62.3719,62.6971,101771.0
2022-03-07 09:55:00,69.38,69.56,69.29,69.35,165876.0,62.6881,62.8508,62.6068,62.661,165876.0
2022-03-07 10:00:00,69.35,69.81,69.3,69.8,108961.0,62.661,63.0766,62.6158,63.0676,108961.0
2022-03-07 10:05:00,69.79,69.85,69.7,69.73,109931.0,63.0586,63.1128,62.9772,63.0044,109931.0
2022-03-07 10:10:00,69.73,69.77,69.46,69.47,84771.0,63.0044,63.0405,62.7604,62.7694,84771.0
2022-03-07 10:15:00,69.47,69.53,69.22,69.23,69924.0,62.7694,62.8236,62.5435,62.5526,69924.0
2022-03-07 10:20:00,69.23,69.36,69.09,69.09,92933.0,62.5526,62.67,62.4261,62.4261,92933.0
2022-03-07 10:25:00,69.08,69.23,69.02,69.03,94491.0,62.417,62.5526,62.3628,62.3719,94491.0
2022-03-07 10:30:00,69.03,69.23,68.99,69.09,245345.0,62.3719,62.5526,62.3357,62.4261,245345.0
2022-03-07 10:35:00,69.09,69.09,68.82,68.85,244845.0,62.4261,62.4261,62.1821,62.2092,244845.0
2022-03-07 10:40:00,68.85,69.0,68.69,68.84,163292.0,62.2092,62.3448,62.0647,62.2002,163292.0
2022-03-07 10:45:00,68.84,68.95,68.67,68.71,66716.0,62.2002,62.2996,62.0466,62.0827,66716.0
2022-03-07 10:50:00,68.71,68.8,68.56,68.56,99407.0,62.0827,62.1641,61.9472,61.9472,99407.0
2022-03-07 10:55:00,68.57,68.89,68.56,68.82,68009.0,61.9562,62.2454,61.9472,62.1821,68009.0
2022-03-07 11:00:00,68.81,68.93,68.71,68.87,75120.0,62.1731,62.2815,62.0827,62.2273,75120.0
2022-03-07 11:05:00,68.87,69.03,68.86,68.96,100183.0,62.2273,62.3719,62.2183,62.3086,100183.0
2022-03-07 11:10:00,68.95,69.0,68.88,68.91,55501.0,62.2996,62.3448,62.2363,62.2634,55501.0
2022-03-07 11:15:00,68.89,69.18,68.89,69.09,98618.0,62.2454,62.5074,62.2454,62.4261,98618.0
2022-03-07 11:20:00,69.09,69.17,69.02,69.06,95223.0,62.4261,62.4984,62.3628,62.399,95223.0
2022-03-07 11:25:00,69.06,69.16,69.05,69.14,50472.0,62.399,62.4893,62.3899,62.4713,50472.0
2022-03-07 11:30:00,69.14,69.15,68.91,68.96,78393.0,62.4713,62.4803,62.2634,62.3086,78393.0
2022-03-07 11:35:00,68.97,68.98,68.86,68.89,61953.0,62.3177,62.3267,62.2183,62.2454,61953.0
2022-03-07 11:40:00,68.87,68.92,68.8,68.81,109862.0,62.2273,62.2725,62.1641,62.1731,109862.0
2022-03-07 11:45:00,68.81,68.94,68.68,68.78,287517.0,62.1731,62.2906,62.0556,62.146,287517.0
2022-03-07 11:50:00,68.78,68.79,68.54,68.55,87086.0,62.146,62.155,61.9291,61.9382,87086.0
2022-03-07 11:55:00,68.55,68.55,68.42,68.45,176446.0,61.9382,61.9382,61.8207,61.8478,176446.0
2022-03-07 12:00:00,68.45,68.49,68.27,68.45,115101.0,61.8478,61.884,61.6852,61.8478,115101.0
2022-03-07 12:05:00,68.45,68.55,68.43,68.49,63046.0,61.8478,61.9382,61.8297,61.884,63046.0
2022-03-07 12:10:00,68.5,68.52,68.42,68.45,51587.0,61.893,61.9111,61.8207,61.8478,51587.0
2022-03-07 12:15:00,68.44,68.51,68.22,68.26,82893.0,61.8388,61.902,61.64,61.6761,82893.0
2022-03-07 12:20:00,68.27,68.33,68.05,68.17,79084.0,61.6852,61.7394,61.4864,61.5948,79084.0
2022-03-07 12:25:00,68.17,68.25,68.13,68.22,92004.0,61.5948,61.6671,61.5587,61.64,92004.0
2022-03-07 12:30:00,68.22,68.22,68.07,68.14,105506.0,61.64,61.64,61.5045,61.5677,105506.0
2022-03-07 12:35:00,68.14,68.21,68.04,68.17,87426.0,61.5677,61.631,61.4774,61.5948,87426.0
2022-03-07 12:40:00,68.17,68.25,68.12,68.13,56687.0,61.5948,61.6671,61.5496,61.5587,56687.0
2022-03-07 12:45:00,68.12,68.29,68.06,68.22,214812.0,61.5496,61.7032,61.4954,61.64,214812.0
2022-03-07 12:50:00,68.22,68.38,68.05,68.15,134961.0,61.64,61.7846,61.4864,61.5768,134961.0
2022-03-07 12:55:00,68.16,68.24,68.11,68.24,89447.0,61.5858,61.6581,61.5406,61.6581,89447.0
2022-03-07 13:00:00,68.24,68.48,68.23,68.41,128267.0,61.6581,61.8749,61.649,61.8117,128267.0
2022-03-07 13:05:00,68.39,68.46,68.31,68.34,65667.0,61.7936,61.8568,61.7213,61.7484,65667.0
2022-03-07 13:10:00,68.34,68.34,68.16,68.2,105376.0,61.7484,61.7484,61.5858,61.6219,105376.0
2022-03-07 13:15:00,68.21,68.22,67.9,67.91,123296.0,61.631,61.64,61.3509,61.3599,123296.0
2022-03-07 13:20:00,67.91,67.93,67.76,67.82,499530.0,61.3599,61.378,61.2244,61.2786,499530.0
2022-03-07 13:25:00,67.83,68.1,67.83,67.95,103481.0,61.2876,61.5316,61.2876,61.396,103481.0
2022-03-07 13:30:00,67.94,68.05,67.83,67.84,83110.0,61.387,61.4864,61.2876,61.2967,83110.0
2022-03-07 13:35:00,67.85,68.03,67.8,68.0,117438.0,61.3057,61.4683,61.2605,61.4412,117438.0
2022-03-07 13:40:00,68.0,68.06,67.93,67.97,102432.0,61.4412,61.4954,61.378,61.4141,102432.0
2022-03-07 13:45:00,67.95,68.03,67.84,67.86,87723.0,61.396,61.4683,61.2967,61.3147,87723.0
2022-03-07 13:50:00,67.87,67.96,67.85,67.88,89985.0,61.3238,61.4051,61.3057,61.3328,89985.0
2022-03-07 13:55:00,67.87,67.88,67.8,67.83,60936.0,61.3238,61.3328,61.2605,61.2876,60936.0
2022-03-07 14:00:00,67.83,67.9,67.66,67.68,142227.0,61.2876,61.3509,61.134,61.1521,142227.0
2022-03-07 14:05:00,67.69,67.85,67.63,67.8,138560.0,61.1611,61.3057,61.1069,61.2605,138560.0
2022-03-07 14:10:00,67.79,67.94,67.77,67.93,77267.0,61.2515,61.387,61.2334,61.378,77267.0
2022-03-07 14:15:00,67.93,68.03,67.84,68.01,100819.0,61.378,61.4683,61.2967,61.4503,100819.0
2022-03-07 14:20:00,68.01,68.02,67.8,67.83,182059.0,61.4503,61.4593,61.2605,61.2876,182059.0
2022-03-07 14:25:00,67.82,67.93,67.82,67.84,68449.0,61.2786,61.378,61.2786,61.2967,68449.0
2022-03-07 14:30:00,67.84,67.92,67.79,67.84,61017.0,61.2967,61.3689,61.2515,61.2967,61017.0
2022-03-07 14:35:00,67.84,68.0,67.84,68.0,70512.0,61.2967,61.4412,61.2967,61.4412,70512.0
2022-03-07 14:40:00,68.01,68.02,67.78,67.88,127460.0,61.4503,61.4593,61.2424,61.3328,127460.0
2022-03-07 14:45:00,67.88,68.01,67.84,67.97,104281.0,61.3328,61.4503,61.2967,61.4141,104281.0
2022-03-07 14:50:00,67.97,68.03,67.75,67.76,171499.0,61.4141,61.4683,61.2153,61.2244,171499.0
2022-03-07 14:55:00,67.77,67.92,67.73,67.78,129108.0,61.2334,61.3689,61.1973,61.2424,129108.0
2022-03-07 15:00:00,67.79,67.85,67.65,67.7,61281.0,61.2515,61.3057,61.125,61.1702,61281.0
2022-03-07 15:05:00,67.7,67.71,67.61,67.65,164777.0,61.1702,61.1792,61.0888,61.125,164777.0
2022-03-07 15:10:00,67.65,67.7,67.4,67.41,391847.0,61.125,61.1702,60.8991,60.9081,391847.0
2022-03-07 15:15:00,67.4,67.48,67.3,67.41,369627.0,60.8991,60.9714,60.8087,60.9081,369627.0
2022-03-07 15:20:00,67.41,67.58,67.4,67.56,193153.0,60.9081,61.0617,60.8991,61.0437,193153.0
2022-03-07 15:25:00,67.56,67.74,67.56,67.68,248281.0,61.0437,61.2063,61.0437,61.1521,248281.0
2022-03-07 15:30:00,67.65,67.65,67.53,67.57,199965.0,61.125,61.125,61.0166,61.0527,199965.0
2022-03-07 15:35:00,67.56,67.58,67.39,67.41,669995.0,61.0437,61.0617,60.8901,60.9081,669995.0
2022-03-07 15:40:00,67.4,67.56,67.39,67.52,387228.0,60.8991,61.0437,60.8901,61.0075,387228.0
2022-03-07 15:45:00,67.5,67.5,67.28,67.3,421875.0,60.9894,60.9894,60.7907,60.8087,421875.0
2022-03-07 15:50:00,67.3,67.4,66.99,67.0,709409.0,60.8087,60.8991,60.5286,60.5377,709409.0
2022-03-07 15:55:00,67.01,67.18,66.98,67.0,979753.0,60.5467,60.7003,60.5196,60.5377,979753.0
2022-03-08 09:30:00,67.72,68.47,67.72,68.02,983587.0,61.1882,61.8659,61.1882,61.4593,983587.0
2022-03-08 09:35:00,68.02,68.17,67.55,67.58,516843.0,61.4593,61.5948,61.0346,61.0617,516843.0
2022-03-08 09:40:00,67.57,68.12,67.3,67.96,412566.0,61.0527,61.5496,60.8087,61.4051,412566.0
2022-03-08 09:45:00,67.95,68.23,67.92,67.97,497285.0,61.396,61.649,61.3689,61.4141,497285.0
2022-03-08 09:50:00,67.96,68.1,67.69,67.72,329479.0,61.4051,61.5316,61.1611,61.1882,329479.0
2022-03-08 09:55:00,67.72,67.88,67.61,67.74,370314.0,61.1882,61.3328,61.0888,61.2063,370314.0
2022-03-08 10:00:00,67.73,67.78,67.31,67.42,334007.0,61.1973,61.2424,60.8178,60.9172,334007.0
2022-03-08 10:05:00,67.43,67.5,67.21,67.24,335449.0,60.9262,60.9894,60.7274,60.7545,335449.0
2022-03-08 10:10:00,67.23,67.34,67.15,67.28,317273.0,60.7455,60.8449,60.6732,60.7907,317273.0
2022-03-08 10:15:00,67.27,67.63,67.21,67.61,283258.0,60.7816,61.1069,60.7274,61.0888,283258.0
2022-03-08 10:20:00,67.6,67.77,67.54,67.59,199237.0,61.0798,61.2334,61.0256,61.0708,199237.0
2022-03-08 10:25:00,67.59,67.6,67.31,67.36,186427.0,61.0708,61.0798,60.8178,60.8629,186427.0
2022-03-08 10:30:00,67.36,67.54,66.95,66.95,299522.0,60.8629,61.0256,60.4925,60.4925,299522.0
2022-03-08 10:35:00,66.96,67.09,66.85,66.98,196827.0,60.5015,60.619,60.4021,60.5196,196827.0
2022-03-08 10:40:00,67.0,67.3,66.95,67.3,232009.0,60.5377,60.8087,60.4925,60.8087,232009.0
2022-03-08 10:45:00,67.31,67.59,67.22,67.58,240856.0,60.8178,61.0708,60.7365,61.0617,240856.0
2022-03-08 10:50:00,67.56,67.78,67.5,67.75,85161.0,61.0437,61.2424,60.9894,61.2153,85161.0
2022-03-08 10:55:00,67.75,67.78,67.49,67.7,111705.0,61.2153,61.2424,60.9804,61.1702,111705.0
2022-03-08 11:00:00,67.71,67.81,67.59,67.81,96682.0,61.1792,61.2695,61.0708,61.2695,96682.0
2022-03-08 11:05:00,67.8,67.82,67.48,67.58,89725.0,61.2605,61.2786,60.9714,61.0617,89725.0
2022-03-08 11:10:00,67.58,67.73,67.55,67.7,68459.0,61.0617,61.1973,61.0346,61.1702,68459.0
2022-03-08 11:15:00,67.69,67.74,67.47,67.53,125792.0,61.1611,61.2063,60.9623,61.0166,125792.0
2022-03-08 11:20:00,67.54,67.57,67.3,67.32,86898.0,61.0256,61.0527,60.8087,60.8268,86898.0
2022-03-08 11:25:00,67.31,67.4,67.13,67.15,170890.0,60.8178,60.8991,60.6551,60.6732,170890.0
2022-03-08 11:30:00,67.14,67.15,66.9,67.0,163889.0,60.6642,60.6732,60.4473,60.5377,163889.0
2022-03-08 11:35:00,67.0,67.2,67.0,67.09,65429.0,60.5377,60.7184,60.5377,60.619,65429.0
2022-03-08 11:40:00,67.1,67.23,66.97,67.13,58838.0,60.628,60.7455,60.5106,60.6551,58838.0
2022-03-08 11:45:00,67.12,67.51,67.12,67.47,92301.0,60.6461,60.9985,60.6461,60.9623,92301.0
2022-03-08 11:50:00,67.47,67.53,67.37,67.51,72120.0,60.9623,61.0166,60.872,60.9985,72120.0
2022-03-08 11:55:00,67.51,67.55,67.4,67.51,79441.0,60.9985,61.0346,60.8991,60.9985,79441.0
2022-03-08 12:00:00,67.51,68.03,67.51,67.99,163715.0,60.9985,61.4683,60.9985,61.4322,163715.0
2022-03-08 12:05:00,67.99,68.22,67.96,68.15,123825.0,61.4322,61.64,61.4051,61.5768,123825.0
2022-03-08 12:10:00,68.15,68.63,68.15,68.62,177735.0,61.5768,62.0105,61.5768,62.0014,177735.0
2022-03-08 12:15:00,68.62,68.84,68.56,68.78,96989.0,62.0014,62.2002,61.9472,62.146,96989.0
2022-03-08 12:20:00,68.78,68.89,68.63,68.72,229925.0,62.146,62.2454,62.0105,62.0918,229925.0
2022-03-08 12:25:00,68.73,69.01,68.49,68.98,678716.0,62.1008,62.3538,61.884,62.3267,678716.0
2022-03-08 12:30:00,68.99,69.15,68.7,69.09,470951.0,62.3357,62.4803,62.0737,62.4261,470951.0
2022-03-08 12:35:00,69.1,69.1,68.86,69.07,118613.0,62.4351,62.4351,62.2183,62.408,118613.0
2022-03-08 12:40:00,69.07,69.1,68.77,68.95,281836.0,62.408,62.4351,62.1369,62.2996,281836.0
2022-03-08 12:45:00,68.92,68.99,68.78,68.89,141038.0,62.2725,62.3357,62.146,62.2454,141038.0
2022-03-08 12:50:00,68.89,69.15,68.84,69.12,411410.0,62.2454,62.4803,62.2002,62.4532,411410.0
2022-03-08 12:55:00,69.11,69.22,69.01,69.2,86491.0,62.4442,62.5435,62.3538,62.5255,86491.0
2022-03-08 13:00:00,69.22,69.42,69.22,69.41,232763.0,62.5435,62.7243,62.5435,62.7152,232763.0
2022-03-08 13:05:00,69.41,69.46,69.24,69.46,146008.0,62.7152,62.7604,62.5616,62.7604,146008.0
2022-03-08 13:10:00,69.45,69.5,69.27,69.28,281838.0,62.7514,62.7965,62.5887,62.5978,281838.0
2022-03-08 13:15:00,69.28,69.43,69.28,69.41,159472.0,62.5978,62.7333,62.5978,62.7152,159472.0
2022-03-08 13:20:00,69.4,69.4,68.84,68.85,133602.0,62.7062,62.7062,62.2002,62.2092,133602.0
2022-03-08 13:25:00,68.84,68.88,68.51,68.52,190509.0,62.2002,62.2363,61.902,61.9111,190509.0
2022-03-08 13:30:00,68.53,68.53,68.09,68.14,172504.0,61.9201,61.9201,61.5225,61.5677,172504.0
2022-03-08 13:35:00,68.15,68.23,68.01,68.09,103633.0,61.5768,61.649,61.4503,61.5225,103633.0
2022-03-08 13:40:00,68.09,68.2,68.01,68.18,177627.0,61.5225,61.6219,61.4503,61.6039,177627.0
2022-03-08 13:45:00,68.18,68.25,67.96,68.02,214718.0,61.6039,61.6671,61.4051,61.4593,214718.0
2022-03-08 13:50:00,68.01,68.15,67.88,67.9,150125.0,61.4503,61.5768,61.3328,61.3509,150125.0
2022-03-08 13:55:00,67.89,68.02,67.81,67.94,170909.0,61.3418,61.4593,61.2695,61.387,170909.0
2022-03-08 14:00:00,67.93,67.95,67.69,67.87,322780.0,61.378,61.396,61.1611,61.3238,322780.0
2022-03-08 14:05:00,67.86,68.16,67.82,68.07,133050.0,61.3147,61.5858,61.2786,61.5045,133050.0
2022-03-08 14:10:00,68.07,68.07,67.77,67.92,92355.0,61.5045,61.5045,61.2334,61.3689,92355.0
2022-03-08 14:15:00,67.92,68.05,67.86,67.94,93944.0,61.3689,61.4864,61.3147,61.387,93944.0
2022-03-08 14:20:00,67.94,68.17,67.79,68.06,248635.0,61.387,61.5948,61.2515,61.4954,248635.0
2022-03-08 14:25:00,68.05,68.38,67.97,68.35,108563.0,61.4864,61.7846,61.4141,61.7575,108563.0
2022-03-08 14:30:00,68.35,68.48,68.15,68.2,132338.0,61.7575,61.8749,61.5768,61.6219,132338.0
2022-03-08 14:35:00,68.21,68.4,68.16,68.36,97019.0,61.631,61.8026,61.5858,61.7665,97019.0
2022-03-08 14:40:00,68.36,68.45,68.25,68.42,148991.0,61.7665,61.8478,61.6671,61.8207,148991.0
2022-03-08 14:45:00,68.43,68.85,68.43,68.83,256983.0,61.8297,62.2092,61.8297,62.1912,256983.0
2022-03-08 14:50:00,68.83,68.84,68.72,68.75,515036.0,62.1912,62.2002,62.0918,62.1189,515036.0
2022-03-08 14:55:00,68.76,68.86,68.66,68.78,142686.0,62.1279,62.2183,62.0376,62.146,142686.0
2022-03-08 15:00:00,68.77,69.02,68.7,69.0,199231.0,62.1369,62.3628,62.0737,62.3448,199231.0
2022-03-08 15:05:00,69.0,69.06,68.89,68.97,221157.0,62.3448,62.399,62.2454,62.3177,221157.0
2022-03-08 15:10:00,68.98,69.03,68.62,68.73,137877.0,62.3267,62.3719,62.0014,62.1008,137877.0
2022-03-08 15:15:00,68.75,68.78,68.62,68.67,103487.0,62.1189,62.146,62.0014,62.0466,103487.0
2022-03-08 15:20:00,68.68,68.7,68.49,68.61,222719.0,62.0556,62.0737,61.884,61.9924,222719.0
2022-03-08 15:25:00,68.62,68.62,68.18,68.21,159175.0,62.0014,62.0014,61.6039,61.631,159175.0
2022-03-08 15:30:00,68.22,68.24,67.94,67.98,148814.0,61.64,61.6581,61.387,61.4231,148814.0
2022-03-08 15:35:00,67.98,68.11,67.9,68.04,350229.0,61.4231,61.5406,61.3509,61.4774,350229.0
2022-03-08 15:40:00,68.04,68.14,67.78,67.79,279139.0,61.4774,61.5677,61.2424,61.2515,279139.0
2022-03-08 15:45:00,67.78,67.96,67.72,67.79,251295.0,61.2424,61.4051,61.1882,61.2515,251295.0
2022-03-08 15:50:00,67.77,67.99,67.72,67.74,392294.0,61.2334,61.4322,61.1882,61.2063,392294.0
2022-03-08 15:55:00,67.74,67.75,67.5,67.54,361322.0,61.2063,61.2153,60.9894,61.0256,361322.0
2022-03-09 09:30:00,69.66,70.46,69.57,70.28,778584.0,62.9411,63.6639,62.8598,63.5013,778584.0
2022-03-09 09:35:00,70.29,70.63,70.18,70.23,527006.0,63.5103,63.8175,63.411,63.4561,527006.0
2022-03-09 09:40:00,70.24,70.3,69.85,70.03,440454.0,63.4652,63.5194,63.1128,63.2754,440454.0
2022-03-09 09:45:00,70.04,70.47,70.04,70.45,260130.0,63.2845,63.673,63.2845,63.6549,260130.0
2022-03-09 09:50:00,70.44,70.48,69.77,69.78,345211.0,63.6459,63.682,63.0405,63.0495,345211.0
2022-03-09 09:55:00,69.78,69.85,69.49,69.84,337732.0,63.0495,63.1128,62.7875,63.1037,337732.0
2022-03-09 10:00:00,69.85,70.12,69.81,69.88,143285.0,63.1128,63.3567,63.0766,63.1399,143285.0
2022-03-09 10:05:00,69.87,69.98,69.73,69.74,217489.0,63.1309,63.2302,63.0044,63.0134,217489.0
2022-03-09 10:10:00,69.74,69.92,69.74,69.83,81937.0,63.0134,63.176,63.0134,63.0947,81937.0
2022-03-09 10:15:00,69.85,69.96,69.64,69.84,172065.0,63.1128,63.2122,62.923,63.1037,172065.0
2022-03-09 10:20:00,69.83,69.87,69.64,69.77,115193.0,63.0947,63.1309,62.923,63.0405,115193.0
2022-03-09 10:25:00,69.76,69.94,69.6,69.84,282223.0,63.0315,63.1941,62.8869,63.1037,282223.0
2022-03-09 10:30:00,69.85,70.01,69.75,70.01,72827.0,63.1128,63.2573,63.0224,63.2573,72827.0
2022-03-09 10:35:00,70.01,70.28,70.0,70.28,115784.0,63.2573,63.5013,63.2483,63.5013,115784.0
2022-03-09 10:40:00,70.28,70.32,70.02,70.03,106223.0,63.5013,63.5374,63.2664,63.2754,106223.0
2022-03-09 10:45:00,70.06,70.13,69.97,70.09,91944.0,63.3025,63.3658,63.2212,63.3296,91944.0
2022-03-09 10:50:00,70.09,70.15,69.99,70.1,107219.0,63.3296,63.3838,63.2393,63.3387,107219.0
2022-03-09 10:55:00,70.09,70.31,70.09,70.25,106669.0,63.3296,63.5284,63.3296,63.4742,106669.0
2022-03-09 11:00:00,70.25,70.3,70.03,70.09,155723.0,63.4742,63.5194,63.2754,63.3296,155723.0
2022-03-09 11:05:00,70.11,70.24,70.09,70.1,109024.0,63.3477,63.4652,63.3296,63.3387,109024.0
2022-03-09 11:10:00,70.1,70.13,69.91,69.97,65116.0,63.3387,63.3658,63.167,63.2212,65116.0
2022-03-09 11:15:00,69.97,70.12,69.86,70.1,83547.0,63.2212,63.3567,63.1218,63.3387,83547.0
2022-03-09 11:20:00,70.11,70.22,70.06,70.13,139470.0,63.3477,63.4471,63.3025,63.3658,139470.0
2022-03-09 11:25:00,70.14,70.14,69.96,69.96,69811.0,63.3748,63.3748,63.2122,63.2122,69811.0
2022-03-09 11:30:00,69.97,70.2,69.91,70.2,102156.0,63.2212,63.429,63.167,63.429,102156.0
2022-03-09 11:35:00,70.2,70.28,70.09,70.16,113533.0,63.429,63.5013,63.3296,63.3929,113533.0
2022-03-09 11:40:00,70.16,70.22,70.13,70.14,54653.0,63.3929,63.4471,63.3658,63.3748,54653.0
2022-03-09 11:45:00,70.15,70.25,70.09,70.24,106003.0,63.3838,63.4742,63.3296,63.4652,106003.0
2022-03-09 11:50:00,70.23,70.23,70.12,70.17,90479.0,63.4561,63.4561,63.3567,63.4019,90479.0
2022-03-09 11:55:00,70.18,70.27,70.17,70.21,96659.0,63.411,63.4923,63.4019,63.4381,96659.0
2022-03-09 12:00:00,70.22,70.29,70.14,70.15,136793.0,63.4471,63.5103,63.3748,63.3838,136793.0
2022-03-09 12:05:00,70.16,70.17,70.06,70.13,76365.0,63.3929,63.4019,63.3025,63.3658,76365.0
2022-03-09 12:10:00,70.13,70.3,70.1,70.26,86005.0,63.3658,63.5194,63.3387,63.4832,86005.0
2022-03-09 12:15:00,70.27,70.29,70.15,70.17,52324.0,63.4923,63.5103,63.3838,63.4019,52324.0
2022-03-09 12:20:00,70.17,70.3,70.13,70.2,123795.0,63.4019,63.5194,63.3658,63.429,123795.0
2022-03-09 12:25:00,70.2,70.27,70.15,70.24,65771.0,63.429,63.4923,63.3838,63.4652,65771.0
2022-03-09 12:30:00,70.24,70.34,70.22,70.31,114116.0,63.4652,63.5555,63.4471,63.5284,114116.0
2022-03-09 12:35:00,70.32,70.41,70.28,70.4,142936.0,63.5374,63.6188,63.5013,63.6097,142936.0
2022-03-09 12:40:00,70.4,70.41,70.3,70.34,80997.0,63.6097,63.6188,63.5194,63.5555,80997.0
2022-03-09 12:45:00,70.34,70.49,70.31,70.48,43187.0,63.5555,63.6911,63.5284,63.682,43187.0
2022-03-09 12:50:00,70.48,70.48,70.35,70.41,48270.0,63.682,63.682,63.5646,63.6188,48270.0
2022-03-09 12:55:00,70.43,70.44,70.3,70.35,55327.0,63.6368,63.6459,63.5194,63.5646,55327.0
2022-03-09 13:00:00,70.35,70.35,70.13,70.13,82089.0,63.5646,63.5646,63.3658,63.3658,82089.0
2022-03-09 13:05:00,70.12,70.23,70.08,70.16,70969.0,63.3567,63.4561,63.3206,63.3929,70969.0
2022-03-09 13:10:00,70.17,70.36,70.17,70.32,90514.0,63.4019,63.5736,63.4019,63.5374,90514.0
2022-03-09 13:15:00,70.33,70.39,70.22,70.22,93442.0,63.5465,63.6007,63.4471,63.4471,93442.0
2022-03-09 13:20:00,70.23,70.3,70.19,70.29,43539.0,63.4561,63.5194,63.42,63.5103,43539.0
2022-03-09 13:25:00,70.29,70.3,70.23,70.3,45883.0,63.5103,63.5194,63.4561,63.5194,45883.0
2022-03-09 13:30:00,70.29,70.29,70.04,70.06,249344.0,63.5103,63.5103,63.2845,63.3025,249344.0
2022-03-09 13:35:00,70.06,70.19,70.04,70.14,126875.0,63.3025,63.42,63.2845,63.3748,126875.0
2022-03-09 13:40:00,70.14,70.21,70.0,70.02,192934.0,63.3748,63.4381,63.2483,63.2664,192934.0
2022-03-09 13:45:00,70.03,70.04,69.77,69.82,313057.0,63.2754,63.2845,63.0405,63.0857,313057.0
2022-03-09 13:50:00,69.82,69.91,69.79,69.8,152184.0,63.0857,63.167,63.0586,63.0676,152184.0
2022-03-09 13:55:00,69.81,69.82,69.65,69.69,65876.0,63.0766,63.0857,62.9321,62.9682,65876.0
2022-03-09 14:00:00,69.69,69.83,69.66,69.82,77764.0,62.9682,63.0947,62.9411,63.0857,77764.0
2022-03-09 14:05:00,69.82,69.84,69.68,69.68,173140.0,63.0857,63.1037,62.9592,62.9592,173140.0
2022-03-09 14:10:00,69.69,69.75,69.57,69.65,251568.0,62.9682,63.0224,62.8598,62.9321,251568.0
2022-03-09 14:15:00,69.66,69.71,69.61,69.66,76518.0,62.9411,62.9863,62.8959,62.9411,76518.0
2022-03-09 14:20:00,69.65,69.8,69.65,69.77,86304.0,62.9321,63.0676,62.9321,63.0405,86304.0
2022-03-09 14:25:00,69.77,69.81,69.75,69.81,53779.0,63.0405,63.0766,63.0224,63.0766,53779.0
2022-03-09 14:30:00,69.82,69.91,69.82,69.89,102686.0,63.0857,63.167,63.0857,63.1489,102686.0
2022-03-09 14:35:00,69.89,69.95,69.83,69.89,171360.0,63.1489,63.2031,63.0947,63.1489,171360.0
2022-03-09 14:40:00,69.89,70.02,69.88,69.96,118758.0,63.1489,63.2664,63.1399,63.2122,118758.0
2022-03-09 14:45:00,69.96,70.04,69.9,69.97,69777.0,63.2122,63.2845,63.158,63.2212,69777.0
2022-03-09 14:50:00,69.97,70.11,69.9,69.9,56774.0,63.2212,63.3477,63.158,63.158,56774.0
2022-03-09 14:55:00,69.9,70.04,69.86,69.95,66066.0,63.158,63.2845,63.1218,63.2031,66066.0
2022-03-09 15:00:00,69.96,70.01,69.92,69.97,110362.0,63.2122,63.2573,63.176,63.2212,110362.0
2022-03-09 15:05:00,69.97,70.16,69.95,70.16,72993.0,63.2212,63.3929,63.2031,63.3929,72993.0
2022-03-09 15:10:00,70.17,70.25,70.16,70.22,121976.0,63.4019,63.4742,63.3929,63.4471,121976.0
2022-03-09 15:15:00,70.23,70.26,70.07,70.11,114244.0,63.4561,63.4832,63.3116,63.3477,114244.0
2022-03-09 15:20:00,70.11,70.24,70.1,70.2,169950.0,63.3477,63.4652,63.3387,63.429,169950.0
2022-03-09 15:25:00,70.2,70.22,70.08,70.15,263788.0,63.429,63.4471,63.3206,63.3838,263788.0
2022-03-09 15:30:00,70.15,70.33,70.14,70.32,396427.0,63.3838,63.5465,63.3748,63.5374,396427.0
2022-03-09 15:35:00,70.33,70.45,70.25,70.28,513425.0,63.5465,63.6549,63.4742,63.5013,513425.0
2022-03-09 15:40:00,70.27,70.38,70.26,70.32,397090.0,63.4923,63.5917,63.4832,63.5374,397090.0
2022-03-09 15:45:00,70.32,70.4,70.15,70.22,798137.0,63.5374,63.6097,63.3838,63.4471,798137.0
2022-03-09 15:50:00,70.23,70.45,70.07,70.15,779247.0,63.4561,63.6549,63.3116,63.3838,779247.0
2022-03-09 15:55:00,70.15,70.15,69.85,69.95,557550.0,63.3838,63.3838,63.1128,63.2031,557550.0
2022-03-10 09:30:00,69.01,69.54,68.68,69.46,545534.0,62.3538,62.8327,62.0556,62.7604,545534.0
2022-03-10 09:35:00,69.47,69.68,69.17,69.49,683940.0,62.7694,62.9592,62.4984,62.7875,683940.0
2022-03-10 09:40:00,69.49,69.9,69.46,69.56,367895.0,62.7875,63.158,62.7604,62.8508,367895.0
2022-03-10 09:45:00,69.57,69.76,69.31,69.63,298738.0,62.8598,63.0315,62.6249,62.914,298738.0
2022-03-10 09:50:00,69.64,69.91,69.33,69.87,248287.0,62.923,63.167,62.6429,63.1309,248287.0
2022-03-10 09:55:00,69.85,70.27,69.85,70.07,234107.0,63.1128,63.4923,63.1128,63.3116,234107.0
2022-03-10 10:00:00,70.08,70.1,69.77,69.83,257203.0,63.3206,63.3387,63.0405,63.0947,257203.0
2022-03-10 10:05:00,69.84,70.04,69.81,69.95,125401.0,63.1037,63.2845,63.0766,63.2031,125401.0
2022-03-10 10:10:00,69.97,70.1,69.89,70.05,125006.0,63.2212,63.3387,63.1489,63.2935,125006.0
2022-03-10 10:15:00,70.02,70.36,69.98,70.29,351561.0,63.2664,63.5736,63.2302,63.5103,351561.0
2022-03-10 10:20:00,70.3,70.32,70.01,70.11,203521.0,63.5194,63.5374,63.2573,63.3477,203521.0
2022-03-10 10:25:00,70.11,70.23,69.92,69.93,108679.0,63.3477,63.4561,63.176,63.1851,108679.0
2022-03-10 10:30:00,69.92,70.01,69.68,69.7,125962.0,63.176,63.2573,62.9592,62.9772,125962.0
2022-03-10 10:35:00,69.69,69.79,69.6,69.79,113705.0,62.9682,63.0586,62.8869,63.0586,113705.0
2022-03-10 10:40:00,69.78,69.88,69.74,69.76,124546.0,63.0495,63.1399,63.0134,63.0315,124546.0
2022-03-10 10:45:00,69.76,69.9,69.72,69.84,88698.0,63.0315,63.158,62.9953,63.1037,88698.0
2022-03-10 10:50:00,69.84,69.84,69.57,69.59,82168.0,63.1037,63.1037,62.8598,62.8779,82168.0
2022-03-10 10:55:00,69.57,69.59,69.4,69.48,115685.0,62.8598,62.8779,62.7062,62.7785,115685.0
2022-03-10 11:00:00,69.47,69.48,69.31,69.35,59687.0,62.7694,62.7785,62.6249,62.661,59687.0
2022-03-10 11:05:00,69.35,69.42,69.26,69.38,53283.0,62.661,62.7243,62.5797,62.6881,53283.0
2022-03-10 11:10:00,69.37,69.55,69.35,69.52,93326.0,62.6791,62.8417,62.661,62.8146,93326.0
2022-03-10 11:15:00,69.51,69.68,69.47,69.63,130844.0,62.8056,62.9592,62.7694,62.914,130844.0
2022-03-10 11:20:00,69.62,69.67,69.46,69.53,74104.0,62.905,62.9501,62.7604,62.8236,74104.0
2022-03-10 11:25:00,69.53,69.54,69.32,69.41,67451.0,62.8236,62.8327,62.6339,62.7152,67451.0
2022-03-10 11:30:00,69.41,69.52,69.32,69.37,52329.0,62.7152,62.8146,62.6339,62.6791,52329.0
2022-03-10 11:35:00,69.37,69.43,69.21,69.23,46918.0,62.6791,62.7333,62.5345,62.5526,46918.0
2022-03-10 11:40:00,69.23,69.28,69.17,69.23,39987.0,62.5526,62.5978,62.4984,62.5526,39987.0
2022-03-10 11:45:00,69.24,69.3,69.19,69.25,99454.0,62.5616,62.6158,62.5164,62.5707,99454.0
2022-03-10 11:50:00,69.25,69.33,69.21,69.29,29923.0,62.5707,62.6429,62.5345,62.6068,29923.0
2022-03-10 11:55:00,69.29,69.35,69.24,69.33,30307.0,62.6068,62.661,62.5616,62.6429,30307.0
2022-03-10 12:00:00,69.32,69.4,69.29,69.39,41113.0,62.6339,62.7062,62.6068,62.6971,41113.0
2022-03-10 12:05:00,69.4,69.47,69.38,69.39,40075.0,62.7062,62.7694,62.6881,62.6971,40075.0
2022-03-10 12:10:00,69.41,69.46,69.37,69.44,22392.0,62.7152,62.7604,62.6791,62.7423,22392.0
2022-03-10 12:15:00,69.43,69.46,69.38,69.43,42564.0,62.7333,62.7604,62.6881,62.7333,42564.0
2022-03-10 12:20:00,69.43,69.61,69.43,69.6,102505.0,62.7333,62.8959,62.7333,62.8869,102505.0
2022-03-10 12:25:00,69.61,69.62,69.51,69.54,69920.0,62.8959,62.905,62.8056,62.8327,69920.0
2022-03-10 12:30:00,69.53,69.55,69.4,69.4,26239.0,62.8236,62.8417,62.7062,62.7062,26239.0
2022-03-10 12:35:00,69.4,69.43,69.34,69.4,35263.0,62.7062,62.7333,62.652,62.7062,35263.0
2022-03-10 12:40:00,69.4,69.42,69.29,69.34,41105.0,62.7062,62.7243,62.6068,62.652,41105.0
2022-03-10 12:45:00,69.34,69.38,69.3,69.35,40814.0,62.652,62.6881,62.6158,62.661,40814.0
2022-03-10 12:50:00,69.35,69.36,69.23,69.27,54542.0,62.661,62.67,62.5526,62.5887,54542.0
2022-03-10 12:55:00,69.27,69.36,69.26,69.31,29193.0,62.5887,62.67,62.5797,62.6249,29193.0
2022-03-10 13:00:00,69.3,69.33,69.14,69.15,53229.0,62.6158,62.6429,62.4713,62.4803,53229.0
2022-03-10 13:05:00,69.16,69.31,69.16,69.31,47073.0,62.4893,62.6249,62.4893,62.6249,47073.0
2022-03-10 13:10:00,69.3,69.44,69.29,69.38,47693.0,62.6158,62.7423,62.6068,62.6881,47693.0
2022-03-10 13:15:00,69.38,69.57,69.35,69.56,37426.0,62.6881,62.8598,62.661,62.8508,37426.0
2022-03-10 13:20:00,69.54,69.58,69.46,69.49,39747.0,62.8327,62.8688,62.7604,62.7875,39747.0
2022-03-10 13:25:00,69.5,69.5,69.34,69.41,45756.0,62.7965,62.7965,62.652,62.7152,45756.0
2022-03-10 13:30:00,69.4,69.44,69.31,69.4,40006.0,62.7062,62.7423,62.6249,62.7062,40006.0
2022-03-10 13:35:00,69.39,69.39,69.23,69.23,21939.0,62.6971,62.6971,62.5526,62.5526,21939.0
2022-03-10 13:40:00,69.24,69.32,69.24,69.3,19908.0,62.5616,62.6339,62.5616,62.6158,19908.0
2022-03-10 13:45:00,69.31,69.49,69.31,69.49,50987.0,62.6249,62.7875,62.6249,62.7875,50987.0
2022-03-10 13:50:00,69.49,69.5,69.4,69.43,32473.0,62.7875,62.7965,62.7062,62.7333,32473.0
2022-03-10 13:55:00,69.42,69.45,69.36,69.38,21428.0,62.7243,62.7514,62.67,62.6881,21428.0
2022-03-10 14:00:00,69.39,69.62,69.37,69.62,74255.0,62.6971,62.905,62.6791,62.905,74255.0
2022-03-10 14:05:00,69.62,69.67,69.44,69.46,82470.0,62.905,62.9501,62.7423,62.7604,82470.0
2022-03-10 14:10:00,69.45,69.55,69.42,69.55,37842.0,62.7514,62.8417,62.7243,62.8417,37842.0
2022-03-10 14:15:00,69.56,69.77,69.55,69.73,108490.0,62.8508,63.0405,62.8417,63.0044,108490.0
2022-03-10 14:20:00,69.74,69.76,69.62,69.63,35012.0,63.0134,63.0315,62.905,62.914,35012.0
2022-03-10 14:25:00,69.63,69.75,69.63,69.72,52398.0,62.914,63.0224,62.914,62.9953,52398.0
2022-03-10 14:30:00,69.73,69.83,69.66,69.69,57038.0,63.0044,63.0947,62.9411,62.9682,57038.0
2022-03-10 14:35:00,69.69,69.75,69.62,69.69,37341.0,62.9682,63.0224,62.905,62.9682,37341.0
2022-03-10 14:40:00,69.69,69.72,69.59,69.64,74627.0,62.9682,62.9953,62.8779,62.923,74627.0
2022-03-10 14:45:00,69.66,69.9,69.64,69.89,71666.0,62.9411,63.158,62.923,63.1489,71666.0
2022-03-10 14:50:00,69.9,69.95,69.78,69.78,58059.0,63.158,63.2031,63.0495,63.0495,58059.0
2022-03-10 14:55:00,69.77,69.84,69.76,69.79,61074.0,63.0405,63.1037,63.0315,63.0586,61074.0
2022-03-10 15:00:00,69.79,69.81,69.62,69.64,70543.0,63.0586,63.0766,62.905,62.923,70543.0
2022-03-10 15:05:00,69.65,69.67,69.53,69.59,95330.0,62.9321,62.9501,62.8236,62.8779,95330.0
2022-03-10 15:10:00,69.6,69.72,69.56,69.71,103623.0,62.8869,62.9953,62.8508,62.9863,103623.0
2022-03-10 15:15:00,69.71,69.8,69.68,69.73,83279.0,62.9863,63.0676,62.9592,63.0044,83279.0
2022-03-10 15:20:00,69.73,69.77,69.52,69.56,312945.0,63.0044,63.0405,62.8146,62.8508,312945.0
2022-03-10 15:25:00,69.55,69.7,69.53,69.68,175449.0,62.8417,62.9772,62.8236,62.9592,175449.0
2022-03-10 15:30:00,69.69,69.7,69.56,69.56,380505.0,62.9682,62.9772,62.8508,62.8508,380505.0
2022-03-10 15:35:00,69.56,69.64,69.51,69.62,241209.0,62.8508,62.923,62.8056,62.905,241209.0
2022-03-10 15:40:00,69.62,69.78,69.61,69.71,143197.0,62.905,63.0495,62.8959,62.9863,143197.0
2022-03-10 15:45:00,69.7,69.82,69.61,69.76,183746.0,62.9772,63.0857,62.8959,63.0315,183746.0
2022-03-10 15:50:00,69.76,70.09,69.75,69.99,343000.0,63.0315,63.3296,63.0224,63.2393,343000.0
2022-03-10 15:55:00,69.98,70.06,69.94,69.99,339322.0,63.2302,63.3025,63.1941,63.2393,339322.0
2022-03-11 09:30:00,70.59,71.19,70.45,70.86,696724.0,63.7814,64.3235,63.6549,64.0254,696724.0
2022-03-11 09:35:00,70.87,70.94,70.66,70.84,388906.0,64.0344,64.0976,63.8447,64.0073,388906.0
2022-03-11 09:40:00,70.84,71.23,70.76,71.05,436079.0,64.0073,64.3597,63.935,64.197,436079.0
2022-03-11 09:45:00,71.04,71.59,71.01,71.4,410990.0,64.188,64.685,64.1609,64.5133,410990.0
2022-03-11 09:50:00,71.4,71.41,70.91,70.97,190274.0,64.5133,64.5223,64.0705,64.1248,190274.0
2022-03-11 09:55:00,70.95,71.25,70.92,71.23,203533.0,64.1067,64.3777,64.0796,64.3597,203533.0
2022-03-11 10:00:00,71.22,71.28,70.87,70.95,235826.0,64.3506,64.4049,64.0344,64.1067,235826.0
2022-03-11 10:05:00,70.96,71.07,70.69,70.71,247900.0,64.1157,64.2151,63.8718,63.8898,247900.0
2022-03-11 10:10:00,70.7,71.0,70.7,70.89,223171.0,63.8808,64.1519,63.8808,64.0525,223171.0
2022-03-11 10:15:00,70.89,71.17,70.81,71.0,346055.0,64.0525,64.3055,63.9802,64.1519,346055.0
2022-03-11 10:20:00,70.99,71.04,70.74,70.84,130429.0,64.1428,64.188,63.9169,64.0073,130429.0
2022-03-11 10:25:00,70.84,71.15,70.84,71.03,135375.0,64.0073,64.2874,64.0073,64.179,135375.0
2022-03-11 10:30:00,71.01,71.08,70.72,70.74,171091.0,64.1609,64.2241,63.8989,63.9169,171091.0
2022-03-11 10:35:00,70.74,71.0,70.74,70.93,187521.0,63.9169,64.1519,63.9169,64.0886,187521.0
2022-03-11 10:40:00,70.93,71.01,70.81,70.84,253837.0,64.0886,64.1609,63.9802,64.0073,253837.0
2022-03-11 10:45:00,70.83,70.85,70.67,70.72,228368.0,63.9983,64.0163,63.8537,63.8989,228368.0
2022-03-11 10:50:00,70.72,70.93,70.71,70.91,373456.0,63.8989,64.0886,63.8898,64.0705,373456.0
2022-03-11 10:55:00,70.92,71.16,70.86,71.14,313459.0,64.0796,64.2964,64.0254,64.2784,313459.0
2022-03-11 11:00:00,71.14,71.21,71.04,71.11,372983.0,64.2784,64.3416,64.188,64.2513,372983.0
2022-03-11 11:05:00,71.12,71.15,70.91,71.1,464384.0,64.2603,64.2874,64.0705,64.2422,464384.0
2022-03-11 11:10:00,71.1,71.1,70.9,70.92,233118.0,64.2422,64.2422,64.0615,64.0796,233118.0
2022-03-11 11:15:00,70.92,71.07,70.87,71.06,205449.0,64.0796,64.2151,64.0344,64.2061,205449.0
2022-03-11 11:20:00,71.06,71.14,70.95,71.05,179058.0,64.2061,64.2784,64.1067,64.197,179058.0
2022-03-11 11:25:00,71.05,71.1,70.83,70.85,152689.0,64.197,64.2422,63.9983,64.0163,152689.0
2022-03-11 11:30:00,70.85,70.87,70.63,70.64,122572.0,64.0163,64.0344,63.8175,63.8266,122572.0
2022-03-11 11:35:00,70.64,70.82,70.61,70.82,119124.0,63.8266,63.9892,63.7995,63.9892,119124.0
2022-03-11 11:40:00,70.83,70.83,70.51,70.73,285995.0,63.9983,63.9983,63.7091,63.9079,285995.0
2022-03-11 11:45:00,70.73,70.78,70.66,70.73,111496.0,63.9079,63.9531,63.8447,63.9079,111496.0
2022-03-11 11:50:00,70.73,70.74,70.62,70.65,85487.0,63.9079,63.9169,63.8085,63.8356,85487.0
2022-03-11 11:55:00,70.65,70.7,70.56,70.6,116462.0,63.8356,63.8808,63.7543,63.7904,116462.0
2022-03-11 12:00:00,70.59,70.63,70.46,70.62,135044.0,63.7814,63.8175,63.6639,63.8085,135044.0
2022-03-11 12:05:00,70.62,70.68,70.43,70.45,95554.0,63.8085,63.8627,63.6368,63.6549,95554.0
2022-03-11 12:10:00,70.45,70.55,70.44,70.53,167814.0,63.6549,63.7453,63.6459,63.7272,167814.0
2022-03-11 12:15:00,70.53,70.63,70.53,70.63,148471.0,63.7272,63.8175,63.7272,63.8175,148471.0
2022-03-11 12:20:00,70.63,70.66,70.53,70.55,102036.0,63.8175,63.8447,63.7272,63.7453,102036.0
2022-03-11 12:25:00,70.55,70.56,70.44,70.44,102346.0,63.7453,63.7543,63.6459,63.6459,102346.0
2022-03-11 12:30:00,70.44,70.48,70.38,70.42,83356.0,63.6459,63.682,63.5917,63.6278,83356.0
2022-03-11 12:35:00,70.41,70.41,70.31,70.39,138552.0,63.6188,63.6188,63.5284,63.6007,138552.0
2022-03-11 12:40:00,70.4,70.65,70.4,70.65,129123.0,63.6097,63.8356,63.6097,63.8356,129123.0
2022-03-11 12:45:00,70.65,70.69,70.57,70.57,110903.0,63.8356,63.8718,63.7633,63.7633,110903.0
2022-03-11 12:50:00,70.58,70.62,70.54,70.62,104684.0,63.7724,63.8085,63.7362,63.8085,104684.0
2022-03-11 12:55:00,70.62,70.69,70.61,70.63,137643.0,63.8085,63.8718,63.7995,63.8175,137643.0
2022-03-11 13:00:00,70.64,70.81,70.61,70.79,193368.0,63.8266,63.9802,63.7995,63.9621,193368.0
2022-03-11 13:05:00,70.79,70.89,70.73,70.74,158563.0,63.9621,64.0525,63.9079,63.9169,158563.0
2022-03-11 13:10:00,70.75,70.8,70.68,70.68,136570.0,63.926,63.9712,63.8627,63.8627,136570.0
2022-03-11 13:15:00,70.69,70.82,70.69,70.81,155667.0,63.8718,63.9892,63.8718,63.9802,155667.0
2022-03-11 13:20:00,70.81,70.89,70.79,70.87,177941.0,63.9802,64.0525,63.9621,64.0344,177941.0
2022-03-11 13:25:00,70.86,70.88,70.77,70.79,147692.0,64.0254,64.0434,63.944,63.9621,147692.0
2022-03-11 13:30:00,70.79,70.84,70.67,70.68,149356.0,63.9621,64.0073,63.8537,63.8627,149356.0
2022-03-11 13:35:00,70.69,70.72,70.59,70.59,117282.0,63.8718,63.8989,63.7814,63.7814,117282.0
2022-03-11 13:40:00,70.6,70.63,70.52,70.59,101225.0,63.7904,63.8175,63.7182,63.7814,101225.0
2022-03-11 13:45:00,70.59,70.7,70.56,70.7,184736.0,63.7814,63.8808,63.7543,63.8808,184736.0
2022-03-11 13:50:00,70.7,70.72,70.46,70.46,287235.0,63.8808,63.8989,63.6639,63.6639,287235.0
2022-03-11 13:55:00,70.45,70.48,70.35,70.36,135558.0,63.6549,63.682,63.5646,63.5736,135558.0
2022-03-11 14:00:00,70.36,70.39,70.3,70.35,310663.0,63.5736,63.6007,63.5194,63.5646,310663.0
2022-03-11 14:05:00,70.36,70.44,70.3,70.41,120009.0,63.5736,63.6459,63.5194,63.6188,120009.0
2022-03-11 14:10:00,70.42,70.5,70.36,70.48,186101.0,63.6278,63.7001,63.5736,63.682,186101.0
2022-03-11 14:15:00,70.49,70.57,70.44,70.45,158666.0,63.6911,63.7633,63.6459,63.6549,158666.0
2022-03-11 14:20:00,70.43,70.45,70.37,70.42,96654.0,63.6368,63.6549,63.5826,63.6278,96654.0
2022-03-11 14:25:00,70.42,70.61,70.42,70.59,168325.0,63.6278,63.7995,63.6278,63.7814,168325.0
2022-03-11 14:30:00,70.57,70.6,70.49,70.51,95330.0,63.7633,63.7904,63.6911,63.7091,95330.0
2022-03-11 14:35:00,70.5,70.51,70.37,70.38,86098.0,63.7001,63.7091,63.5826,63.5917,86098.0
2022-03-11 14:40:00,70.38,70.39,70.25,70.26,149676.0,63.5917,63.6007,63.4742,63.4832,149676.0
2022-03-11 14:45:00,70.25,70.29,70.2,70.28,141876.0,63.4742,63.5103,63.429,63.5013,141876.0
2022-03-11 14:50:00,70.28,70.31,70.18,70.3,243504.0,63.5013,63.5284,63.411,63.5194,243504.0
2022-03-11 14:55:00,70.31,70.4,70.3,70.39,274941.0,63.5284,63.6097,63.5194,63.6007,274941.0
2022-03-11 15:00:00,70.39,70.39,70.24,70.26,120578.0,63.6007,63.6007,63.4652,63.4832,120578.0
2022-03-11 15:05:00,70.26,70.35,70.23,70.24,186454.0,63.4832,63.5646,63.4561,63.4652,186454.0
2022-03-11 15:10:00,70.23,70.29,70.21,70.26,158157.0,63.4561,63.5103,63.4381,63.4832,158157.0
2022-03-11 15:15:00,70.27,70.27,70.19,70.23,179421.0,63.4923,63.4923,63.42,63.4561,179421.0
2022-03-11 15:20:00,70.23,70.26,70.16,70.2,197703.0,63.4561,63.4832,63.3929,63.429,197703.0
2022-03-11 15:25:00,70.19,70.27,70.15,70.26,211164.0,63.42,63.4923,63.3838,63.4832,211164.0
2022-03-11 15:30:00,70.26,70.26,70.09,70.13,254892.0,63.4832,63.4832,63.3296,63.3658,254892.0
2022-03-11 15:35:00,70.12,70.27,70.12,70.2,262501.0,63.3567,63.4923,63.3567,63.429,262501.0
2022-03-11 15:40:00,70.2,70.21,70.05,70.08,334444.0,63.429,63.4381,63.2935,63.3206,334444.0
2022-03-11 15:45:00,70.08,70.11,70.03,70.03,522279.0,63.3206,63.3477,63.2754,63.2754,522279.0
2022-03-11 15:50:00,70.02,70.19,69.97,70.08,658087.0,63.2664,63.42,63.2212,63.3206,658087.0
2022-03-11 15:55:00,70.08,70.17,69.92,70.02,855599.0,63.3206,63.4019,63.176,63.2664,855599.0
2022-03-14 09:30:00,71.11,71.55,71.01,71.01,386459.0,64.2513,64.6488,64.1609,64.1609,386459.0
2022-03-14 09:35:00,71.03,71.05,70.6,70.76,169815.0,64.179,64.197,63.7904,63.935,169815.0
2022-03-14 09:40:00,70.75,71.09,70.65,71.06,212649.0,63.926,64.2332,63.8356,64.2061,212649.0
2022-03-14 09:45:00,71.06,71.2,70.95,71.17,361976.0,64.2061,64.3326,64.1067,64.3055,361976.0
2022-03-14 09:50:00,71.18,71.41,70.98,70.98,322413.0,64.3145,64.5223,64.1338,64.1338,322413.0
2022-03-14 09:55:00,70.98,71.15,70.89,71.11,317385.0,64.1338,64.2874,64.0525,64.2513,317385.0
2022-03-14 10:00:00,71.11,71.33,70.98,71.08,211517.0,64.2513,64.45,64.1338,64.2241,211517.0
2022-03-14 10:05:00,71.09,71.32,71.06,71.31,147014.0,64.2332,64.441,64.2061,64.432,147014.0
2022-03-14 10:10:00,71.31,71.48,71.31,71.35,190291.0,64.432,64.5856,64.432,64.4681,190291.0
2022-03-14 10:15:00,71.36,71.58,71.33,71.55,131605.0,64.4771,64.6759,64.45,64.6488,131605.0
2022-03-14 10:20:00,71.54,71.59,71.4,71.45,94421.0,64.6398,64.685,64.5133,64.5585,94421.0
2022-03-14 10:25:00,71.46,71.49,71.22,71.24,89934.0,64.5675,64.5946,64.3506,64.3687,89934.0
2022-03-14 10:30:00,71.24,71.44,71.18,71.3,135935.0,64.3687,64.5494,64.3145,64.4229,135935.0
2022-03-14 10:35:00,71.31,71.45,71.3,71.39,169305.0,64.432,64.5585,64.4229,64.5042,169305.0
2022-03-14 10:40:00,71.4,71.51,71.33,71.37,86066.0,64.5133,64.6127,64.45,64.4862,86066.0
2022-03-14 10:45:00,71.36,71.5,71.3,71.31,106793.0,64.4771,64.6036,64.4229,64.432,106793.0
2022-03-14 10:50:00,71.32,71.67,71.28,71.66,422808.0,64.441,64.7572,64.4049,64.7482,422808.0
2022-03-14 10:55:00,71.66,71.91,71.63,71.9,347342.0,64.7482,64.9741,64.7211,64.9651,347342.0
2022-03-14 11:00:00,71.91,71.99,71.79,71.82,152162.0,64.9741,65.0464,64.8657,64.8928,152162.0
2022-03-14 11:05:00,71.83,71.89,71.73,71.75,109183.0,64.9018,64.956,64.8114,64.8295,109183.0
2022-03-14 11:10:00,71.76,71.77,71.56,71.6,66675.0,64.8386,64.8476,64.6578,64.694,66675.0
2022-03-14 11:15:00,71.58,71.76,71.57,71.71,104506.0,64.6759,64.8386,64.6669,64.7934,104506.0
2022-03-14 11:20:00,71.7,71.71,71.52,71.59,130418.0,64.7843,64.7934,64.6217,64.685,130418.0
2022-03-14 11:25:00,71.59,71.66,71.48,71.53,167246.0,64.685,64.7482,64.5856,64.6307,167246.0
2022-03-14 11:30:00,71.54,71.6,71.46,71.49,64934.0,64.6398,64.694,64.5675,64.5946,64934.0
2022-03-14 11:35:00,71.49,71.51,71.37,71.41,91167.0,64.5946,64.6127,64.4862,64.5223,91167.0
2022-03-14 11:40:00,71.41,71.41,71.09,71.14,101621.0,64.5223,64.5223,64.2332,64.2784,101621.0
2022-03-14 11:45:00,71.14,71.14,70.82,70.82,78999.0,64.2784,64.2784,63.9892,63.9892,78999.0
2022-03-14 11:50:00,70.81,70.83,70.74,70.8,59422.0,63.9802,63.9983,63.9169,63.9712,59422.0
2022-03-14 11:55:00,70.8,70.84,70.73,70.81,40469.0,63.9712,64.0073,63.9079,63.9802,40469.0
2022-03-14 12:00:00,70.81,70.83,70.72,70.8,155553.0,63.9802,63.9983,63.8989,63.9712,155553.0
2022-03-14 12:05:00,70.8,70.87,70.79,70.82,47610.0,63.9712,64.0344,63.9621,63.9892,47610.0
2022-03-14 12:10:00,70.82,70.93,70.79,70.85,114503.0,63.9892,64.0886,63.9621,64.0163,114503.0
2022-03-14 12:15:00,70.84,71.1,70.84,71.09,87188.0,64.0073,64.2422,64.0073,64.2332,87188.0
2022-03-14 12:20:00,71.08,71.21,71.03,71.2,97980.0,64.2241,64.3416,64.179,64.3326,97980.0
2022-03-14 12:25:00,71.2,71.24,71.12,71.22,84969.0,64.3326,64.3687,64.2603,64.3506,84969.0
2022-03-14 12:30:00,71.22,71.29,71.2,71.25,98695.0,64.3506,64.4139,64.3326,64.3777,98695.0
2022-03-14 12:35:00,71.25,71.34,71.14,71.27,85247.0,64.3777,64.4591,64.2784,64.3958,85247.0
2022-03-14 12:40:00,71.27,71.4,71.23,71.26,60151.0,64.3958,64.5133,64.3597,64.3868,60151.0
2022-03-14 12:45:00,71.26,71.27,71.05,71.11,48314.0,64.3868,64.3958,64.197,64.2513,48314.0
2022-03-14 12:50:00,71.12,71.14,70.97,70.98,58087.0,64.2603,64.2784,64.1248,64.1338,58087.0
2022-03-14 12:55:00,70.99,71.15,70.97,71.08,37309.0,64.1428,64.2874,64.1248,64.2241,37309.0
2022-03-14 13:00:00,71.08,71.1,70.97,70.98,93262.0,64.2241,64.2422,64.1248,64.1338,93262.0
2022-03-14 13:05:00,70.98,71.09,70.92,70.93,86854.0,64.1338,64.2332,64.0796,64.0886,86854.0
2022-03-14 13:10:00,70.93,70.95,70.8,70.84,230197.0,64.0886,64.1067,63.9712,64.0073,230197.0
2022-03-14 13:15:00,70.84,70.86,70.69,70.85,33531.0,64.0073,64.0254,63.8718,64.0163,33531.0
2022-03-14 13:20:00,70.84,70.84,70.63,70.72,61932.0,64.0073,64.0073,63.8175,63.8989,61932.0
2022-03-14 13:25:00,70.72,70.73,70.62,70.64,52900.0,63.8989,63.9079,63.8085,63.8266,52900.0
2022-03-14 13:30:00,70.64,70.69,70.44,70.59,99874.0,63.8266,63.8718,63.6459,63.7814,99874.0
2022-03-14 13:35:00,70.59,70.59,70.4,70.43,66184.0,63.7814,63.7814,63.6097,63.6368,66184.0
2022-03-14 13:40:00,70.44,70.57,70.4,70.53,58078.0,63.6459,63.7633,63.6097,63.7272,58078.0
2022-03-14 13:45:00,70.52,70.65,70.41,70.41,65287.0,63.7182,63.8356,63.6188,63.6188,65287.0
2022-03-14 13:50:00,70.43,70.54,70.43,70.48,55198.0,63.6368,63.7362,63.6368,63.682,55198.0
2022-03-14 13:55:00,70.48,70.53,70.27,70.27,51279.0,63.682,63.7272,63.4923,63.4923,51279.0
2022-03-14 14:00:00,70.28,70.32,70.23,70.31,88032.0,63.5013,63.5374,63.4561,63.5284,88032.0
2022-03-14 14:05:00,70.31,70.43,70.31,70.39,47683.0,63.5284,63.6368,63.5284,63.6007,47683.0
2022-03-14 14:10:00,70.39,70.58,70.39,70.58,214674.0,63.6007,63.7724,63.6007,63.7724,214674.0
2022-03-14 14:15:00,70.57,70.58,70.41,70.45,150320.0,63.7633,63.7724,63.6188,63.6549,150320.0
2022-03-14 14:20:00,70.46,70.47,70.25,70.29,48063.0,63.6639,63.673,63.4742,63.5103,48063.0
2022-03-14 14:25:00,70.29,70.31,70.18,70.19,43247.0,63.5103,63.5284,63.411,63.42,43247.0
2022-03-14 14:30:00,70.19,70.28,70.16,70.27,91678.0,63.42,63.5013,63.3929,63.4923,91678.0
2022-03-14 14:35:00,70.27,70.37,70.26,70.29,55292.0,63.4923,63.5826,63.4832,63.5103,55292.0
2022-03-14 14:40:00,70.3,70.34,70.22,70.27,126144.0,63.5194,63.5555,63.4471,63.4923,126144.0
2022-03-14 14:45:00,70.27,70.28,70.1,70.14,77994.0,63.4923,63.5013,63.3387,63.3748,77994.0
2022-03-14 14:50:00,70.15,70.3,70.14,70.3,62981.0,63.3838,63.5194,63.3748,63.5194,62981.0
2022-03-14 14:55:00,70.3,70.36,70.29,70.33,64841.0,63.5194,63.5736,63.5103,63.5465,64841.0
2022-03-14 15:00:00,70.33,70.54,70.3,70.46,200954.0,63.5465,63.7362,63.5194,63.6639,200954.0
2022-03-14 15:05:00,70.46,70.46,70.28,70.32,67800.0,63.6639,63.6639,63.5013,63.5374,67800.0
2022-03-14 15:10:00,70.32,70.46,70.29,70.44,112822.0,63.5374,63.6639,63.5103,63.6459,112822.0
2022-03-14 15:15:00,70.45,70.53,70.33,70.37,242719.0,63.6549,63.7272,63.5465,63.5826,242719.0
2022-03-14 15:20:00,70.37,70.44,70.32,70.43,177551.0,63.5826,63.6459,63.5374,63.6368,177551.0
2022-03-14 15:25:00,70.42,70.42,70.29,70.29,185409.0,63.6278,63.6278,63.5103,63.5103,185409.0
2022-03-14 15:30:00,70.29,70.29,70.02,70.07,181597.0,63.5103,63.5103,63.2664,63.3116,181597.0
2022-03-14 15:35:00,70.08,70.22,70.04,70.2,158596.0,63.3206,63.4471,63.2845,63.429,158596.0
2022-03-14 15:40:00,70.19,70.3,70.09,70.3,228641.0,63.42,63.5194,63.3296,63.5194,228641.0
2022-03-14 15:45:00,70.3,70.4,70.17,70.36,700493.0,63.5194,63.6097,63.4019,63.5736,700493.0
2022-03-14 15:50:00,70.35,70.45,70.2,70.44,720718.0,63.5646,63.6549,63.429,63.6459,720718.0
2022-03-14 15:55:00,70.44,70.54,70.38,70.4,598138.0,63.6459,63.7362,63.5917,63.6097,598138.0
2022-03-15 09:30:00,70.92,70.96,70.51,70.9,379203.0,64.0796,64.1157,63.7091,64.0615,379203.0
2022-03-15 09:35:00,70.91,71.38,70.91,71.36,661307.0,64.0705,64.4952,64.0705,64.4771,661307.0
2022-03-15 09:40:00,71.37,71.49,70.68,70.71,346496.0,64.4862,64.5946,63.8627,63.8898,346496.0
2022-03-15 09:45:00,70.71,70.88,70.66,70.7,221424.0,63.8898,64.0434,63.8447,63.8808,221424.0
2022-03-15 09:50:00,70.71,70.86,70.48,70.54,612397.0,63.8898,64.0254,63.682,63.7362,612397.0
2022-03-15 09:55:00,70.54,70.82,70.54,70.63,120142.0,63.7362,63.9892,63.7362,63.8175,120142.0
2022-03-15 10:00:00,70.63,70.77,70.36,70.45,117449.0,63.8175,63.944,63.5736,63.6549,117449.0
2022-03-15 10:05:00,70.45,70.53,70.01,70.05,448076.0,63.6549,63.7272,63.2573,63.2935,448076.0
2022-03-15 10:10:00,70.05,70.2,69.95,70.1,229946.0,63.2935,63.429,63.2031,63.3387,229946.0
2022-03-15 10:15:00,70.1,70.31,70.02,70.31,165334.0,63.3387,63.5284,63.2664,63.5284,165334.0
2022-03-15 10:20:00,70.31,70.43,70.18,70.4,103770.0,63.5284,63.6368,63.411,63.6097,103770.0
2022-03-15 10:25:00,70.4,70.64,70.35,70.57,115299.0,63.6097,63.8266,63.5646,63.7633,115299.0
2022-03-15 10:30:00,70.58,70.7,70.51,70.55,264131.0,63.7724,63.8808,63.7091,63.7453,264131.0
2022-03-15 10:35:00,70.56,70.77,70.54,70.62,128567.0,63.7543,63.944,63.7362,63.8085,128567.0
2022-03-15 10:40:00,70.63,70.77,70.63,70.71,57013.0,63.8175,63.944,63.8175,63.8898,57013.0
2022-03-15 10:45:00,70.72,70.78,70.61,70.63,57798.0,63.8989,63.9531,63.7995,63.8175,57798.0
2022-03-15 10:50:00,70.64,70.66,70.54,70.61,54966.0,63.8266,63.8447,63.7362,63.7995,54966.0
2022-03-15 10:55:00,70.62,70.7,70.53,70.57,66380.0,63.8085,63.8808,63.7272,63.7633,66380.0
2022-03-15 11:00:00,70.57,70.63,70.38,70.41,78159.0,63.7633,63.8175,63.5917,63.6188,78159.0
2022-03-15 11:05:00,70.41,70.45,70.33,70.4,123034.0,63.6188,63.6549,63.5465,63.6097,123034.0
2022-03-15 11:10:00,70.41,70.58,70.37,70.5,343445.0,63.6188,63.7724,63.5826,63.7001,343445.0
2022-03-15 11:15:00,70.5,70.53,70.38,70.47,95906.0,63.7001,63.7272,63.5917,63.673,95906.0
2022-03-15 11:20:00,70.47,70.59,70.45,70.59,233508.0,63.673,63.7814,63.6549,63.7814,233508.0
2022-03-15 11:25:00,70.58,70.69,70.55,70.65,71146.0,63.7724,63.8718,63.7453,63.8356,71146.0
2022-03-15 11:30:00,70.65,70.66,70.42,70.45,61992.0,63.8356,63.8447,63.6278,63.6549,61992.0
2022-03-15 11:35:00,70.45,70.48,70.31,70.33,61303.0,63.6549,63.682,63.5284,63.5465,61303.0
2022-03-15 11:40:00,70.34,70.47,70.28,70.38,92455.0,63.5555,63.673,63.5013,63.5917,92455.0
2022-03-15 11:45:00,70.37,70.53,70.33,70.53,194029.0,63.5826,63.7272,63.5465,63.7272,194029.0
2022-03-15 11:50:00,70.53,70.7,70.41,70.42,227213.0,63.7272,63.8808,63.6188,63.6278,227213.0
2022-03-15 11:55:00,70.44,70.44,70.13,70.36,155304.0,63.6459,63.6459,63.3658,63.5736,155304.0
2022-03-15 12:00:00,70.35,70.35,70.04,70.06,410450.0,63.5646,63.5646,63.2845,63.3025,410450.0
2022-03-15 12:05:00,70.06,70.2,70.01,70.14,208585.0,63.3025,63.429,63.2573,63.3748,208585.0
2022-03-15 12:10:00,70.13,70.16,69.97,70.0,160223.0,63.3658,63.3929,63.2212,63.2483,160223.0
2022-03-15 12:15:00,70.0,70.05,69.92,69.95,411709.0,63.2483,63.2935,63.176,63.2031,411709.0
2022-03-15 12:20:00,69.94,69.96,69.75,69.94,292407.0,63.1941,63.2122,63.0224,63.1941,292407.0
2022-03-15 12:25:00,69.94,70.0,69.86,69.87,411133.0,63.1941,63.2483,63.1218,63.1309,411133.0
2022-03-15 12:30:00,69.87,69.92,69.81,69.87,508299.0,63.1309,63.176,63.0766,63.1309,508299.0
2022-03-15 12:35:00,69.87,69.97,69.85,69.97,425856.0,63.1309,63.2212,63.1128,63.2212,425856.0
2022-03-15 12:40:00,69.97,70.01,69.92,69.94,123791.0,63.2212,63.2573,63.176,63.1941,123791.0
2022-03-15 12:45:00,69.95,70.04,69.93,69.96,92037.0,63.2031,63.2845,63.1851,63.2122,92037.0
2022-03-15 12:50:00,69.96,69.98,69.79,69.83,84387.0,63.2122,63.2302,63.0586,63.0947,84387.0
2022-03-15 12:55:00,69.83,70.08,69.82,70.01,46687.0,63.0947,63.3206,63.0857,63.2573,46687.0
2022-03-15 13:00:00,70.02,70.33,70.01,70.33,69211.0,63.2664,63.5465,63.2573,63.5465,69211.0
2022-03-15 13:05:00,70.33,70.36,70.22,70.25,34506.0,63.5465,63.5736,63.4471,63.4742,34506.0
2022-03-15 13:10:00,70.24,70.29,70.1,70.11,64664.0,63.4652,63.5103,63.3387,63.3477,64664.0
2022-03-15 13:15:00,70.11,70.18,70.05,70.07,45435.0,63.3477,63.411,63.2935,63.3116,45435.0
2022-03-15 13:20:00,70.07,70.16,70.07,70.14,67387.0,63.3116,63.3929,63.3116,63.3748,67387.0
2022-03-15 13:25:00,70.14,70.24,70.05,70.05,78068.0,63.3748,63.4652,63.2935,63.2935,78068.0
2022-03-15 13:30:00,70.05,70.08,70.0,70.03,55767.0,63.2935,63.3206,63.2483,63.2754,55767.0
2022-03-15 13:35:00,70.04,70.12,69.96,69.96,67378.0,63.2845,63.3567,63.2122,63.2122,67378.0
2022-03-15 13:40:00,69.96,70.04,69.93,69.98,107224.0,63.2122,63.2845,63.1851,63.2302,107224.0
2022-03-15 13:45:00,69.99,70.02,69.91,69.92,223455.0,63.2393,63.2664,63.167,63.176,223455.0
2022-03-15 13:50:00,69.93,70.06,69.93,70.03,49782.0,63.1851,63.3025,63.1851,63.2754,49782.0
2022-03-15 13:55:00,70.03,70.13,70.03,70.09,45856.0,63.2754,63.3658,63.2754,63.3296,45856.0
2022-03-15 14:00:00,70.08,70.16,69.98,69.98,68297.0,63.3206,63.3929,63.2302,63.2302,68297.0
2022-03-15 14:05:00,70.0,70.04,69.91,69.94,267709.0,63.2483,63.2845,63.167,63.1941,267709.0
2022-03-15 14:10:00,69.93,69.96,69.77,69.77,47820.0,63.1851,63.2122,63.0405,63.0405,47820.0
2022-03-15 14:15:00,69.78,69.78,69.6,69.61,54498.0,63.0495,63.0495,62.8869,62.8959,54498.0
2022-03-15 14:20:00,69.61,69.69,69.55,69.65,76354.0,62.8959,62.9682,62.8417,62.9321,76354.0
2022-03-15 14:25:00,69.66,69.72,69.65,69.7,99689.0,62.9411,62.9953,62.9321,62.9772,99689.0
2022-03-15 14:30:00,69.7,69.92,69.59,69.88,164138.0,62.9772,63.176,62.8779,63.1399,164138.0
2022-03-15 14:35:00,69.87,69.9,69.83,69.88,56646.0,63.1309,63.158,63.0947,63.1399,56646.0
2022-03-15 14:40:00,69.89,70.04,69.89,70.0,83138.0,63.1489,63.2845,63.1489,63.2483,83138.0
2022-03-15 14:45:00,70.0,70.18,69.97,70.18,160833.0,63.2483,63.411,63.2212,63.411,160833.0
2022-03-15 14:50:00,70.19,70.28,70.19,70.25,205532.0,63.42,63.5013,63.42,63.4742,205532.0
2022-03-15 14:55:00,70.26,70.44,70.25,70.39,301441.0,63.4832,63.6459,63.4742,63.6007,301441.0
2022-03-15 15:00:00,70.39,70.43,70.34,70.41,59955.0,63.6007,63.6368,63.5555,63.6188,59955.0
2022-03-15 15:05:00,70.4,70.48,70.32,70.34,92632.0,63.6097,63.682,63.5374,63.5555,92632.0
2022-03-15 15:10:00,70.35,70.49,70.35,70.4,133680.0,63.5646,63.6911,63.5646,63.6097,133680.0
2022-03-15 15:15:00,70.41,70.51,70.4,70.49,107310.0,63.6188,63.7091,63.6097,63.6911,107310.0
2022-03-15 15:20:00,70.49,70.59,70.45,70.55,105277.0,63.6911,63.7814,63.6549,63.7453,105277.0
2022-03-15 15:25:00,70.56,70.6,70.48,70.49,75113.0,63.7543,63.7904,63.682,63.6911,75113.0
2022-03-15 15:30:00,70.49,70.56,70.42,70.45,204886.0,63.6911,63.7543,63.6278,63.6549,204886.0
2022-03-15 15:35:00,70.45,70.52,70.41,70.49,380755.0,63.6549,63.7182,63.6188,63.6911,380755.0
2022-03-15 15:40:00,70.5,70.63,70.42,70.62,576796.0,63.7001,63.8175,63.6278,63.8085,576796.0
2022-03-15 15:45:00,70.62,70.64,70.42,70.52,247455.0,63.8085,63.8266,63.6278,63.7182,247455.0
2022-03-15 15:50:00,70.51,70.68,70.5,70.59,454770.0,63.7091,63.8627,63.7001,63.7814,454770.0
2022-03-15 15:55:00,70.6,70.6,70.46,70.59,363931.0,63.7904,63.7904,63.6639,63.7814,363931.0
2022-03-16 09:30:00,71.55,71.92,71.25,71.88,273477.0,64.6488,64.9831,64.3777,64.947,273477.0
2022-03-16 09:35:00,71.89,71.98,71.68,71.98,170526.0,64.956,65.0373,64.7663,65.0373,170526.0
2022-03-16 09:40:00,71.96,72.26,71.94,72.16,190394.0,65.0193,65.2903,65.0012,65.2,190394.0
2022-03-16 09:45:00,72.14,72.3,72.03,72.25,99778.0,65.1819,65.3265,65.0825,65.2813,99778.0
2022-03-16 09:50:00,72.27,72.35,72.11,72.18,120980.0,65.2994,65.3716,65.1548,65.218,120980.0
2022-03-16 09:55:00,72.18,72.4,72.05,72.1,304210.0,65.218,65.4168,65.1006,65.1458,304210.0
2022-03-16 10:00:00,72.1,72.21,71.82,71.93,140590.0,65.1458,65.2452,64.8928,64.9922,140590.0
2022-03-16 10:05:00,71.93,72.0,71.84,71.86,144952.0,64.9922,65.0554,64.9108,64.9289,144952.0
2022-03-16 10:10:00,71.86,72.15,71.86,72.14,101249.0,64.9289,65.1909,64.9289,65.1819,101249.0
2022-03-16 10:15:00,72.15,72.66,72.15,72.65,304835.0,65.1909,65.6517,65.1909,65.6427,304835.0
2022-03-16 10:20:00,72.65,72.94,72.64,72.82,219640.0,65.6427,65.9047,65.6337,65.7963,219640.0
2022-03-16 10:25:00,72.83,72.89,72.68,72.74,134072.0,65.8054,65.8596,65.6698,65.724,134072.0
2022-03-16 10:30:00,72.74,73.06,72.74,73.02,268194.0,65.724,66.0132,65.724,65.977,268194.0
2022-03-16 10:35:00,73.03,73.1,72.85,73.02,268459.0,65.9861,66.0493,65.8234,65.977,268459.0
2022-03-16 10:40:00,73.02,73.06,72.46,72.58,292751.0,65.977,66.0132,65.471,65.5795,292751.0
2022-03-16 10:45:00,72.59,72.63,72.44,72.45,122762.0,65.5885,65.6246,65.453,65.462,122762.0
2022-03-16 10:50:00,72.46,72.48,72.27,72.28,68608.0,65.471,65.4891,65.2994,65.3084,68608.0
2022-03-16 10:55:00,72.28,72.39,72.17,72.39,92849.0,65.3084,65.4078,65.209,65.4078,92849.0
2022-03-16 11:00:00,72.39,72.39,72.07,72.26,690167.0,65.4078,65.4078,65.1187,65.2903,690167.0
2022-03-16 11:05:00,72.26,72.44,72.21,72.26,378704.0,65.2903,65.453,65.2452,65.2903,378704.0
2022-03-16 11:10:00,72.26,72.37,72.26,72.36,59359.0,65.2903,65.3897,65.2903,65.3807,59359.0
2022-03-16 11:15:00,72.36,72.37,72.17,72.27,45425.0,65.3807,65.3897,65.209,65.2994,45425.0
2022-03-16 11:20:00,72.29,72.33,72.24,72.28,57240.0,65.3174,65.3536,65.2723,65.3084,57240.0
2022-03-16 11:25:00,72.28,72.45,72.28,72.41,59729.0,65.3084,65.462,65.3084,65.4259,59729.0
2022-03-16 11:30:00,72.42,72.54,72.42,72.47,53493.0,65.4349,65.5433,65.4349,65.4801,53493.0
2022-03-16 11:35:00,72.46,72.48,72.19,72.33,62755.0,65.471,65.4891,65.2271,65.3536,62755.0
2022-03-16 11:40:00,72.34,72.34,72.19,72.26,41650.0,65.3626,65.3626,65.2271,65.2903,41650.0
2022-03-16 11:45:00,72.26,72.26,72.14,72.23,43682.0,65.2903,65.2903,65.1819,65.2632,43682.0
2022-03-16 11:50:00,72.22,72.34,72.2,72.31,44327.0,65.2542,65.3626,65.2361,65.3355,44327.0
2022-03-16 11:55:00,72.31,72.5,72.3,72.47,44949.0,65.3355,65.5072,65.3265,65.4801,44949.0
2022-03-16 12:00:00,72.48,72.54,72.4,72.43,96017.0,65.4891,65.5433,65.4168,65.4439,96017.0
2022-03-16 12:05:00,72.42,72.5,72.36,72.42,69864.0,65.4349,65.5072,65.3807,65.4349,69864.0
2022-03-16 12:10:00,72.41,72.45,72.38,72.41,71191.0,65.4259,65.462,65.3988,65.4259,71191.0
2022-03-16 12:15:00,72.42,72.54,72.4,72.5,91480.0,65.4349,65.5433,65.4168,65.5072,91480.0
2022-03-16 12:20:00,72.5,72.61,72.47,72.51,36614.0,65.5072,65.6066,65.4801,65.5162,36614.0
2022-03-16 12:25:00,72.5,72.56,72.46,72.54,36685.0,65.5072,65.5614,65.471,65.5433,36685.0
2022-03-16 12:30:00,72.55,72.65,72.51,72.55,44816.0,65.5524,65.6427,65.5162,65.5524,44816.0
2022-03-16 12:35:00,72.56,72.62,72.5,72.52,35831.0,65.5614,65.6156,65.5072,65.5253,35831.0
2022-03-16 12:40:00,72.52,72.62,72.49,72.57,67416.0,65.5253,65.6156,65.4981,65.5704,67416.0
2022-03-16 12:45:00,72.56,72.56,72.12,72.21,160848.0,65.5614,65.5614,65.1638,65.2452,160848.0
2022-03-16 12:50:00,72.19,72.4,72.19,72.35,44660.0,65.2271,65.4168,65.2271,65.3716,44660.0
2022-03-16 12:55:00,72.34,72.4,72.28,72.38,36764.0,65.3626,65.4168,65.3084,65.3988,36764.0
2022-03-16 13:00:00,72.39,72.44,72.31,72.36,56095.0,65.4078,65.453,65.3355,65.3807,56095.0
2022-03-16 13:05:00,72.36,72.44,72.12,72.14,134712.0,65.3807,65.453,65.1638,65.1819,134712.0
2022-03-16 13:10:00,72.12,72.14,72.01,72.04,64177.0,65.1638,65.1819,65.0644,65.0915,64177.0
2022-03-16 13:15:00,72.04,72.12,72.0,72.1,70922.0,65.0915,65.1638,65.0554,65.1458,70922.0
2022-03-16 13:20:00,72.1,72.26,72.05,72.22,92052.0,65.1458,65.2903,65.1006,65.2542,92052.0
2022-03-16 13:25:00,72.22,72.31,72.19,72.28,93065.0,65.2542,65.3355,65.2271,65.3084,93065.0
2022-03-16 13:30:00,72.28,72.37,72.2,72.22,48505.0,65.3084,65.3897,65.2361,65.2542,48505.0
2022-03-16 13:35:00,72.21,72.24,72.05,72.09,44518.0,65.2452,65.2723,65.1006,65.1367,44518.0
2022-03-16 13:40:00,72.09,72.11,71.97,72.04,70081.0,65.1367,65.1548,65.0283,65.0915,70081.0
2022-03-16 13:45:00,72.03,72.07,71.98,72.0,44634.0,65.0825,65.1187,65.0373,65.0554,44634.0
2022-03-16 13:50:00,72.0,72.04,71.9,72.02,66458.0,65.0554,65.0915,64.9651,65.0735,66458.0
2022-03-16 13:55:00,72.02,72.2,72.0,72.02,111105.0,65.0735,65.2361,65.0554,65.0735,111105.0
2022-03-16 14:00:00,72.01,72.33,71.85,71.89,314407.0,65.0644,65.3536,64.9199,64.956,314407.0
2022-03-16 14:05:00,71.9,72.08,71.74,71.74,254704.0,64.9651,65.1277,64.8205,64.8205,254704.0
2022-03-16 14:10:00,71.73,71.82,71.58,71.76,146489.0,64.8114,64.8928,64.6759,64.8386,146489.0
2022-03-16 14:15:00,71.75,72.2,71.71,72.18,128697.0,64.8295,65.2361,64.7934,65.218,128697.0
2022-03-16 14:20:00,72.17,72.19,71.92,71.92,109111.0,65.209,65.2271,64.9831,64.9831,109111.0
2022-03-16 14:25:00,71.92,71.96,71.69,71.7,207466.0,64.9831,65.0193,64.7753,64.7843,207466.0
2022-03-16 14:30:00,71.69,71.69,71.35,71.43,288841.0,64.7753,64.7753,64.4681,64.5404,288841.0
2022-03-16 14:35:00,71.42,71.84,71.37,71.83,158929.0,64.5313,64.9108,64.4862,64.9018,158929.0
2022-03-16 14:40:00,71.82,72.18,71.8,72.14,274950.0,64.8928,65.218,64.8747,65.1819,274950.0
2022-03-16 14:45:00,72.14,72.26,72.06,72.16,339009.0,65.1819,65.2903,65.1096,65.2,339009.0
2022-03-16 14:50:00,72.17,72.24,72.04,72.23,217580.0,65.209,65.2723,65.0915,65.2632,217580.0
2022-03-16 14:55:00,72.22,72.36,72.08,72.08,234401.0,65.2542,65.3807,65.1277,65.1277,234401.0
2022-03-16 15:00:00,72.08,72.3,72.03,72.21,197150.0,65.1277,65.3265,65.0825,65.2452,197150.0
2022-03-16 15:05:00,72.21,72.33,72.04,72.12,252421.0,65.2452,65.3536,65.0915,65.1638,252421.0
2022-03-16 15:10:00,72.13,72.31,72.09,72.2,170716.0,65.1729,65.3355,65.1367,65.2361,170716.0
2022-03-16 15:15:00,72.19,72.41,72.05,72.4,253709.0,65.2271,65.4259,65.1006,65.4168,253709.0
2022-03-16 15:20:00,72.4,72.5,72.37,72.4,244368.0,65.4168,65.5072,65.3897,65.4168,244368.0
2022-03-16 15:25:00,72.41,72.51,72.32,72.35,156347.0,65.4259,65.5162,65.3445,65.3716,156347.0
2022-03-16 15:30:00,72.36,72.4,72.17,72.25,164705.0,65.3807,65.4168,65.209,65.2813,164705.0
2022-03-16 15:35:00,72.24,72.35,72.16,72.34,111813.0,65.2723,65.3716,65.2,65.3626,111813.0
2022-03-16 15:40:00,72.33,72.41,72.09,72.25,1282763.0,65.3536,65.4259,65.1367,65.2813,1282763.0
2022-03-16 15:45:00,72.25,72.52,72.21,72.52,488445.0,65.2813,65.5253,65.2452,65.5253,488445.0
2022-03-16 15:50:00,72.51,72.73,72.51,72.68,398370.0,65.5162,65.715,65.5162,65.6698,398370.0
2022-03-16 15:55:00,72.68,72.84,72.62,72.83,851240.0,65.6698,65.8144,65.6156,65.8054,851240.0
2022-03-17 09:30:00,71.85,71.98,71.35,71.45,411922.0,64.9199,65.0373,64.4681,64.5585,411922.0
2022-03-17 09:35:00,71.45,71.51,71.09,71.2,222428.0,64.5585,64.6127,64.2332,64.3326,222428.0
2022-03-17 09:40:00,71.19,71.48,70.88,71.46,495550.0,64.3235,64.5856,64.0434,64.5675,495550.0
2022-03-17 09:45:00,71.45,71.95,71.43,71.64,525185.0,64.5585,65.0102,64.5404,64.7301,525185.0
2022-03-17 09:50:00,71.63,71.74,71.49,71.59,113119.0,64.7211,64.8205,64.5946,64.685,113119.0
2022-03-17 09:55:00,71.6,71.77,71.49,71.74,108843.0,64.694,64.8476,64.5946,64.8205,108843.0
2022-03-17 10:00:00,71.74,71.75,71.44,71.48,106198.0,64.8205,64.8295,64.5494,64.5856,106198.0
2022-03-17 10:05:00,71.48,71.69,71.46,71.48,108012.0,64.5856,64.7753,64.5675,64.5856,108012.0
2022-03-17 10:10:00,71.47,71.52,71.11,71.3,347008.0,64.5765,64.6217,64.2513,64.4229,347008.0
2022-03-17 10:15:00,71.31,71.47,71.29,71.41,80211.0,64.432,64.5765,64.4139,64.5223,80211.0
2022-03-17 10:20:00,71.42,71.72,71.39,71.71,84491.0,64.5313,64.8024,64.5042,64.7934,84491.0
2022-03-17 10:25:00,71.71,71.87,71.69,71.83,89624.0,64.7934,64.9379,64.7753,64.9018,89624.0
2022-03-17 10:30:00,71.83,71.84,71.6,71.63,83728.0,64.9018,64.9108,64.694,64.7211,83728.0
2022-03-17 10:35:00,71.63,71.65,71.37,71.44,75375.0,64.7211,64.7392,64.4862,64.5494,75375.0
2022-03-17 10:40:00,71.44,71.49,71.36,71.47,91837.0,64.5494,64.5946,64.4771,64.5765,91837.0
2022-03-17 10:45:00,71.48,71.59,71.24,71.36,145071.0,64.5856,64.685,64.3687,64.4771,145071.0
2022-03-17 10:50:00,71.36,71.44,71.24,71.28,80709.0,64.4771,64.5494,64.3687,64.4049,80709.0
2022-03-17 10:55:00,71.29,71.49,71.29,71.46,65127.0,64.4139,64.5946,64.4139,64.5675,65127.0
2022-03-17 11:00:00,71.46,71.53,71.42,71.47,51120.0,64.5675,64.6307,64.5313,64.5765,51120.0
2022-03-17 11:05:00,71.46,71.54,71.42,71.51,143533.0,64.5675,64.6398,64.5313,64.6127,143533.0
2022-03-17 11:10:00,71.49,71.52,71.43,71.43,44524.0,64.5946,64.6217,64.5404,64.5404,44524.0
2022-03-17 11:15:00,71.43,71.52,71.42,71.48,41445.0,64.5404,64.6217,64.5313,64.5856,41445.0
2022-03-17 11:20:00,71.48,71.57,71.43,71.48,62248.0,64.5856,64.6669,64.5404,64.5856,62248.0
2022-03-17 11:25:00,71.47,71.49,71.35,71.41,33916.0,64.5765,64.5946,64.4681,64.5223,33916.0
2022-03-17 11:30:00,71.41,71.47,71.33,71.42,78135.0,64.5223,64.5765,64.45,64.5313,78135.0
2022-03-17 11:35:00,71.42,71.43,71.29,71.41,93144.0,64.5313,64.5404,64.4139,64.5223,93144.0
2022-03-17 11:40:00,71.42,71.47,71.36,71.42,41020.0,64.5313,64.5765,64.4771,64.5313,41020.0
2022-03-17 11:45:00,71.43,71.43,71.29,71.31,47867.0,64.5404,64.5404,64.4139,64.432,47867.0
2022-03-17 11:50:00,71.31,71.58,71.28,71.58,32221.0,64.432,64.6759,64.4049,64.6759,32221.0
2022-03-17 11:55:00,71.59,71.63,71.57,71.61,31754.0,64.685,64.7211,64.6669,64.703,31754.0
2022-03-17 12:00:00,71.62,71.72,71.62,71.69,41720.0,64.7121,64.8024,64.7121,64.7753,41720.0
2022-03-17 12:05:00,71.69,71.75,71.66,71.69,42838.0,64.7753,64.8295,64.7482,64.7753,42838.0
2022-03-17 12:10:00,71.68,71.71,71.61,71.64,19656.0,64.7663,64.7934,64.703,64.7301,19656.0
2022-03-17 12:15:00,71.65,71.71,71.58,71.64,95787.0,64.7392,64.7934,64.6759,64.7301,95787.0
2022-03-17 12:20:00,71.65,71.79,71.64,71.74,64930.0,64.7392,64.8657,64.7301,64.8205,64930.0
2022-03-17 12:25:00,71.75,71.81,71.73,71.75,61423.0,64.8295,64.8837,64.8114,64.8295,61423.0
2022-03-17 12:30:00,71.75,71.76,71.69,71.74,118584.0,64.8295,64.8386,64.7753,64.8205,118584.0
2022-03-17 12:35:00,71.73,71.82,71.72,71.81,46236.0,64.8114,64.8928,64.8024,64.8837,46236.0
2022-03-17 12:40:00,71.81,71.85,71.76,71.8,38295.0,64.8837,64.9199,64.8386,64.8747,38295.0
2022-03-17 12:45:00,71.8,71.84,71.77,71.79,79249.0,64.8747,64.9108,64.8476,64.8657,79249.0
2022-03-17 12:50:00,71.79,71.83,71.78,71.79,113319.0,64.8657,64.9018,64.8566,64.8657,113319.0
2022-03-17 12:55:00,71.79,71.85,71.78,71.85,35348.0,64.8657,64.9199,64.8566,64.9199,35348.0
2022-03-17 13:00:00,71.85,71.85,71.77,71.84,48619.0,64.9199,64.9199,64.8476,64.9108,48619.0
2022-03-17 13:05:00,71.84,71.88,71.79,71.83,33420.0,64.9108,64.947,64.8657,64.9018,33420.0
2022-03-17 13:10:00,71.82,71.85,71.73,71.76,58042.0,64.8928,64.9199,64.8114,64.8386,58042.0
2022-03-17 13:15:00,71.77,71.84,71.76,71.84,33784.0,64.8476,64.9108,64.8386,64.9108,33784.0
2022-03-17 13:20:00,71.85,71.95,71.82,71.94,45799.0,64.9199,65.0102,64.8928,65.0012,45799.0
2022-03-17 13:25:00,71.95,72.02,71.95,71.99,64405.0,65.0102,65.0735,65.0102,65.0464,64405.0
2022-03-17 13:30:00,71.99,72.0,71.92,71.93,46325.0,65.0464,65.0554,64.9831,64.9922,46325.0
2022-03-17 13:35:00,71.93,71.97,71.87,71.94,27130.0,64.9922,65.0283,64.9379,65.0012,27130.0
2022-03-17 13:40:00,71.95,72.11,71.95,72.07,70046.0,65.0102,65.1548,65.0102,65.1187,70046.0
2022-03-17 13:45:00,72.08,72.09,72.01,72.07,42855.0,65.1277,65.1367,65.0644,65.1187,42855.0
2022-03-17 13:50:00,72.07,72.15,72.07,72.08,56344.0,65.1187,65.1909,65.1187,65.1277,56344.0
2022-03-17 13:55:00,72.08,72.16,72.08,72.15,29955.0,65.1277,65.2,65.1277,65.1909,29955.0
2022-03-17 14:00:00,72.15,72.22,72.14,72.18,36240.0,65.1909,65.2542,65.1819,65.218,36240.0
2022-03-17 14:05:00,72.17,72.19,72.12,72.13,29396.0,65.209,65.2271,65.1638,65.1729,29396.0
2022-03-17 14:10:00,72.12,72.13,72.04,72.08,59219.0,65.1638,65.1729,65.0915,65.1277,59219.0
2022-03-17 14:15:00,72.08,72.1,72.04,72.05,28160.0,65.1277,65.1458,65.0915,65.1006,28160.0
2022-03-17 14:20:00,72.06,72.1,71.98,71.98,47503.0,65.1096,65.1458,65.0373,65.0373,47503.0
2022-03-17 14:25:00,71.99,72.02,71.76,71.78,109917.0,65.0464,65.0735,64.8386,64.8566,109917.0
2022-03-17 14:30:00,71.78,71.93,71.78,71.91,62419.0,64.8566,64.9922,64.8566,64.9741,62419.0
2022-03-17 14:35:00,71.92,71.94,71.86,71.88,41737.0,64.9831,65.0012,64.9289,64.947,41737.0
2022-03-17 14:40:00,71.88,71.93,71.83,71.91,45085.0,64.947,64.9922,64.9018,64.9741,45085.0
2022-03-17 14:45:00,71.92,72.0,71.92,71.93,109149.0,64.9831,65.0554,64.9831,64.9922,109149.0
2022-03-17 14:50:00,71.94,71.96,71.84,71.84,57460.0,65.0012,65.0193,64.9108,64.9108,57460.0
2022-03-17 14:55:00,71.85,71.94,71.84,71.9,236687.0,64.9199,65.0012,64.9108,64.9651,236687.0
2022-03-17 15:00:00,71.89,72.0,71.82,72.0,175331.0,64.956,65.0554,64.8928,65.0554,175331.0
2022-03-17 15:05:00,71.99,72.0,71.84,71.88,164598.0,65.0464,65.0554,64.9108,64.947,164598.0
2022-03-17 15:10:00,71.88,71.9,71.71,71.8,138818.0,64.947,64.9651,64.7934,64.8747,138818.0
2022-03-17 15:15:00,71.8,71.94,71.8,71.9,168860.0,64.8747,65.0012,64.8747,64.9651,168860.0
2022-03-17 15:20:00,71.91,71.91,71.76,71.78,120143.0,64.9741,64.9741,64.8386,64.8566,120143.0
2022-03-17 15:25:00,71.79,71.86,71.77,71.83,108363.0,64.8657,64.9289,64.8476,64.9018,108363.0
2022-03-17 15:30:00,71.84,71.85,71.76,71.78,225627.0,64.9108,64.9199,64.8386,64.8566,225627.0
2022-03-17 15:35:00,71.78,71.86,71.78,71.85,146648.0,64.8566,64.9289,64.8566,64.9199,146648.0
2022-03-17 15:40:00,71.85,71.98,71.85,71.92,206759.0,64.9199,65.0373,64.9199,64.9831,206759.0
2022-03-17 15:45:00,71.92,72.03,71.87,71.99,273522.0,64.9831,65.0825,64.9379,65.0464,273522.0
2022-03-17 15:50:00,71.99,72.03,71.89,71.91,436885.0,65.0464,65.0825,64.956,64.9741,436885.0
2022-03-17 15:55:00,71.92,72.04,71.86,72.03,485854.0,64.9831,65.0915,64.9289,65.0825,485854.0
2022-03-18 09:30:00,71.84,71.92,71.12,71.24,299647.0,64.9108,64.9831,64.2603,64.3687,299647.0
2022-03-18 09:35:00,71.25,71.48,70.79,70.94,145716.0,64.3777,64.5856,63.9621,64.0976,145716.0
2022-03-18 09:40:00,70.94,71.06,70.75,70.78,173467.0,64.0976,64.2061,63.926,63.9531,173467.0
2022-03-18 09:45:00,70.78,70.96,70.63,70.73,172562.0,63.9531,64.1157,63.8175,63.9079,172562.0
2022-03-18 09:50:00,70.74,70.78,70.28,70.4,357243.0,63.9169,63.9531,63.5013,63.6097,357243.0
2022-03-18 09:55:00,70.4,70.51,70.21,70.47,154190.0,63.6097,63.7091,63.4381,63.673,154190.0
2022-03-18 10:00:00,70.48,70.7,70.41,70.7,279732.0,63.682,63.8808,63.6188,63.8808,279732.0
2022-03-18 10:05:00,70.69,70.74,70.61,70.73,133686.0,63.8718,63.9169,63.7995,63.9079,133686.0
2022-03-18 10:10:00,70.73,70.81,70.64,70.69,188357.0,63.9079,63.9802,63.8266,63.8718,188357.0
2022-03-18 10:15:00,70.69,70.8,70.47,70.61,116317.0,63.8718,63.9712,63.673,63.7995,116317.0
2022-03-18 10:20:00,70.61,70.76,70.53,70.72,74391.0,63.7995,63.935,63.7272,63.8989,74391.0
2022-03-18 10:25:00,70.72,70.97,70.71,70.87,76610.0,63.8989,64.1248,63.8898,64.0344,76610.0
2022-03-18 10:30:00,70.88,71.0,70.79,70.81,66182.0,64.0434,64.1519,63.9621,63.9802,66182.0
2022-03-18 10:35:00,70.8,70.86,70.58,70.65,66159.0,63.9712,64.0254,63.7724,63.8356,66159.0
2022-03-18 10:40:00,70.64,70.78,70.54,70.78,226724.0,63.8266,63.9531,63.7362,63.9531,226724.0
2022-03-18 10:45:00,70.77,70.77,70.5,70.53,126217.0,63.944,63.944,63.7001,63.7272,126217.0
2022-03-18 10:50:00,70.53,70.62,70.47,70.6,219938.0,63.7272,63.8085,63.673,63.7904,219938.0
2022-03-18 10:55:00,70.62,70.69,70.5,70.51,204291.0,63.8085,63.8718,63.7001,63.7091,204291.0
2022-03-18 11:00:00,70.52,70.58,70.46,70.51,162760.0,63.7182,63.7724,63.6639,63.7091,162760.0
2022-03-18 11:05:00,70.5,70.54,70.41,70.48,295017.0,63.7001,63.7362,63.6188,63.682,295017.0
2022-03-18 11:10:00,70.48,70.68,70.48,70.54,128693.0,63.682,63.8627,63.682,63.7362,128693.0
2022-03-18 11:15:00,70.53,70.55,70.43,70.54,108992.0,63.7272,63.7453,63.6368,63.7362,108992.0
2022-03-18 11:20:00,70.53,70.55,70.33,70.34,178102.0,63.7272,63.7453,63.5465,63.5555,178102.0
2022-03-18 11:25:00,70.34,70.43,70.26,70.42,132879.0,63.5555,63.6368,63.4832,63.6278,132879.0
2022-03-18 11:30:00,70.42,70.52,70.41,70.49,124018.0,63.6278,63.7182,63.6188,63.6911,124018.0
2022-03-18 11:35:00,70.48,70.76,70.47,70.64,275799.0,63.682,63.935,63.673,63.8266,275799.0
2022-03-18 11:40:00,70.65,70.67,70.56,70.61,67374.0,63.8356,63.8537,63.7543,63.7995,67374.0
2022-03-18 11:45:00,70.62,70.68,70.54,70.64,140908.0,63.8085,63.8627,63.7362,63.8266,140908.0
2022-03-18 11:50:00,70.65,70.76,70.55,70.56,232549.0,63.8356,63.935,63.7453,63.7543,232549.0
2022-03-18 11:55:00,70.56,70.67,70.56,70.63,102514.0,63.7543,63.8537,63.7543,63.8175,102514.0
2022-03-18 12:00:00,70.64,70.68,70.56,70.68,83784.0,63.8266,63.8627,63.7543,63.8627,83784.0
2022-03-18 12:05:00,70.69,70.8,70.68,70.75,75886.0,63.8718,63.9712,63.8627,63.926,75886.0
2022-03-18 12:10:00,70.75,70.8,70.71,70.78,48862.0,63.926,63.9712,63.8898,63.9531,48862.0
2022-03-18 12:15:00,70.78,70.83,70.77,70.81,100115.0,63.9531,63.9983,63.944,63.9802,100115.0
2022-03-18 12:20:00,70.81,70.85,70.74,70.83,172351.0,63.9802,64.0163,63.9169,63.9983,172351.0
2022-03-18 12:25:00,70.84,71.0,70.83,71.0,130018.0,64.0073,64.1519,63.9983,64.1519,130018.0
2022-03-18 12:30:00,70.99,71.02,70.91,70.95,88764.0,64.1428,64.1699,64.0705,64.1067,88764.0
2022-03-18 12:35:00,70.96,71.04,70.93,70.97,74380.0,64.1157,64.188,64.0886,64.1248,74380.0
2022-03-18 12:40:00,70.97,71.04,70.95,71.02,109944.0,64.1248,64.188,64.1067,64.1699,109944.0
2022-03-18 12:45:00,71.02,71.03,70.96,70.97,75322.0,64.1699,64.179,64.1157,64.1248,75322.0
2022-03-18 12:50:00,70.98,71.16,70.97,71.16,78839.0,64.1338,64.2964,64.1248,64.2964,78839.0
2022-03-18 12:55:00,71.16,71.26,71.15,71.22,115263.0,64.2964,64.3868,64.2874,64.3506,115263.0
2022-03-18 13:00:00,71.22,71.25,71.19,71.23,68917.0,64.3506,64.3777,64.3235,64.3597,68917.0
2022-03-18 13:05:00,71.23,71.34,71.19,71.31,33805.0,64.3597,64.4591,64.3235,64.432,33805.0
2022-03-18 13:10:00,71.31,71.35,71.27,71.31,32860.0,64.432,64.4681,64.3958,64.432,32860.0
2022-03-18 13:15:00,71.3,71.37,71.26,71.34,42283.0,64.4229,64.4862,64.3868,64.4591,42283.0
2022-03-18 13:20:00,71.34,71.44,71.33,71.43,34962.0,64.4591,64.5494,64.45,64.5404,34962.0
2022-03-18 13:25:00,71.43,71.56,71.4,71.48,69957.0,64.5404,64.6578,64.5133,64.5856,69957.0
2022-03-18 13:30:00,71.49,71.51,71.33,71.38,141857.0,64.5946,64.6127,64.45,64.4952,141857.0
2022-03-18 13:35:00,71.37,71.41,71.3,71.37,59596.0,64.4862,64.5223,64.4229,64.4862,59596.0
2022-03-18 13:40:00,71.37,71.38,71.27,71.34,35319.0,64.4862,64.4952,64.3958,64.4591,35319.0
2022-03-18 13:45:00,71.33,71.46,71.33,71.44,55945.0,64.45,64.5675,64.45,64.5494,55945.0
2022-03-18 13:50:00,71.44,71.5,71.42,71.43,153205.0,64.5494,64.6036,64.5313,64.5404,153205.0
2022-03-18 13:55:00,71.42,71.55,71.42,71.51,62547.0,64.5313,64.6488,64.5313,64.6127,62547.0
2022-03-18 14:00:00,71.51,71.55,71.47,71.49,40485.0,64.6127,64.6488,64.5765,64.5946,40485.0
2022-03-18 14:05:00,71.5,71.52,71.46,71.51,41375.0,64.6036,64.6217,64.5675,64.6127,41375.0
2022-03-18 14:10:00,71.51,71.64,71.46,71.61,39698.0,64.6127,64.7301,64.5675,64.703,39698.0
2022-03-18 14:15:00,71.62,71.69,71.61,71.63,46953.0,64.7121,64.7753,64.703,64.7211,46953.0
2022-03-18 14:20:00,71.64,71.66,71.56,71.63,92397.0,64.7301,64.7482,64.6578,64.7211,92397.0
2022-03-18 14:25:00,71.63,71.64,71.55,71.6,46329.0,64.7211,64.7301,64.6488,64.694,46329.0
2022-03-18 14:30:00,71.61,71.75,71.57,71.73,100305.0,64.703,64.8295,64.6669,64.8114,100305.0
2022-03-18 14:35:00,71.73,71.82,71.73,71.74,94762.0,64.8114,64.8928,64.8114,64.8205,94762.0
2022-03-18 14:40:00,71.74,71.81,71.7,71.75,80889.0,64.8205,64.8837,64.7843,64.8295,80889.0
2022-03-18 14:45:00,71.75,71.77,71.69,71.74,142943.0,64.8295,64.8476,64.7753,64.8205,142943.0
2022-03-18 14:50:00,71.74,71.75,71.67,71.68,93459.0,64.8205,64.8295,64.7572,64.7663,93459.0
2022-03-18 14:55:00,71.68,71.68,71.58,71.62,56784.0,64.7663,64.7663,64.6759,64.7121,56784.0
2022-03-18 15:00:00,71.62,71.77,71.62,71.73,50827.0,64.7121,64.8476,64.7121,64.8114,50827.0
2022-03-18 15:05:00,71.73,71.83,71.69,71.83,62741.0,64.8114,64.9018,64.7753,64.9018,62741.0
2022-03-18 15:10:00,71.84,71.85,71.7,71.77,147069.0,64.9108,64.9199,64.7843,64.8476,147069.0
2022-03-18 15:15:00,71.77,71.85,71.77,71.82,67406.0,64.8476,64.9199,64.8476,64.8928,67406.0
2022-03-18 15:20:00,71.82,71.93,71.75,71.93,95989.0,64.8928,64.9922,64.8295,64.9922,95989.0
2022-03-18 15:25:00,71.93,72.0,71.92,71.94,78657.0,64.9922,65.0554,64.9831,65.0012,78657.0
2022-03-18 15:30:00,71.94,72.06,71.91,72.06,115102.0,65.0012,65.1096,64.9741,65.1096,115102.0
2022-03-18 15:35:00,72.06,72.06,71.92,71.95,140678.0,65.1096,65.1096,64.9831,65.0102,140678.0
2022-03-18 15:40:00,71.95,72.09,71.92,72.08,225535.0,65.0102,65.1367,64.9831,65.1277,225535.0
2022-03-18 15:45:00,72.08,72.16,72.01,72.12,226555.0,65.1277,65.2,65.0644,65.1638,226555.0
2022-03-18 15:50:00,72.1,72.21,71.81,71.86,372526.0,65.1458,65.2452,64.8837,64.9289,372526.0
2022-03-18 15:55:00,71.86,71.99,71.82,71.9,589367.0,64.9289,65.0464,64.8928,64.9651,589367.0
2022-03-21 09:30:00,71.98,72.5,71.88,72.48,319996.0,65.3514,65.8235,65.2606,65.8054,319996.0
2022-03-21 09:35:00,72.49,72.67,72.18,72.28,265505.0,65.8145,65.9779,65.533,65.6238,265505.0
2022-03-21 09:40:00,72.28,72.3,71.48,71.64,320985.0,65.6238,65.642,64.8975,65.0427,320985.0
2022-03-21 09:45:00,71.65,71.76,71.25,71.29,198230.0,65.0518,65.1517,64.6887,64.725,198230.0
2022-03-21 09:50:00,71.29,71.51,71.24,71.5,99356.0,64.725,64.9247,64.6796,64.9156,99356.0
2022-03-21 09:55:00,71.51,71.75,71.45,71.55,356322.0,64.9247,65.1426,64.8702,64.961,356322.0
2022-03-21 10:00:00,71.55,71.8,71.46,71.58,121816.0,64.961,65.188,64.8793,64.9883,121816.0
2022-03-21 10:05:00,71.58,71.74,71.47,71.63,113115.0,64.9883,65.1335,64.8884,65.0337,113115.0
2022-03-21 10:10:00,71.64,71.84,71.61,71.81,76147.0,65.0427,65.2243,65.0155,65.1971,76147.0
2022-03-21 10:15:00,71.82,72.05,71.81,72.01,99396.0,65.2062,65.415,65.1971,65.3787,99396.0
2022-03-21 10:20:00,72.0,72.0,71.81,71.86,55173.0,65.3696,65.3696,65.1971,65.2425,55173.0
2022-03-21 10:25:00,71.85,71.85,71.59,71.71,133827.0,65.2334,65.2334,64.9973,65.1063,133827.0
2022-03-21 10:30:00,71.72,71.74,71.49,71.5,128331.0,65.1154,65.1335,64.9066,64.9156,128331.0
2022-03-21 10:35:00,71.49,71.71,71.46,71.64,77357.0,64.9066,65.1063,64.8793,65.0427,77357.0
2022-03-21 10:40:00,71.63,71.81,71.57,71.8,166307.0,65.0337,65.1971,64.9792,65.188,166307.0
2022-03-21 10:45:00,71.8,71.81,71.66,71.7,66146.0,65.188,65.1971,65.0609,65.0972,66146.0
2022-03-21 10:50:00,71.69,71.76,71.65,71.74,139389.0,65.0881,65.1517,65.0518,65.1335,139389.0
2022-03-21 10:55:00,71.74,71.88,71.72,71.78,67853.0,65.1335,65.2606,65.1154,65.1699,67853.0
2022-03-21 11:00:00,71.77,71.8,71.62,71.67,113948.0,65.1608,65.188,65.0246,65.07,113948.0
2022-03-21 11:05:00,71.66,71.78,71.56,71.57,90408.0,65.0609,65.1699,64.9701,64.9792,90408.0
2022-03-21 11:10:00,71.56,71.65,71.48,71.5,76018.0,64.9701,65.0518,64.8975,64.9156,76018.0
2022-03-21 11:15:00,71.51,71.63,71.31,71.31,95054.0,64.9247,65.0337,64.7431,64.7431,95054.0
2022-03-21 11:20:00,71.32,71.47,71.23,71.44,240467.0,64.7522,64.8884,64.6705,64.8612,240467.0
2022-03-21 11:25:00,71.44,71.47,71.26,71.27,75909.0,64.8612,64.8884,64.6977,64.7068,75909.0
2022-03-21 11:30:00,71.26,71.29,71.17,71.2,137335.0,64.6977,64.725,64.616,64.6433,137335.0
2022-03-21 11:35:00,71.19,71.2,71.02,71.08,78296.0,64.6342,64.6433,64.4798,64.5343,78296.0
2022-03-21 11:40:00,71.07,71.08,70.9,70.93,68949.0,64.5252,64.5343,64.3709,64.3981,68949.0
2022-03-21 11:45:00,70.94,71.08,70.93,71.05,52591.0,64.4072,64.5343,64.3981,64.5071,52591.0
2022-03-21 11:50:00,71.05,71.2,71.05,71.17,39133.0,64.5071,64.6433,64.5071,64.616,39133.0
2022-03-21 11:55:00,71.17,71.28,71.15,71.21,82792.0,64.616,64.7159,64.5979,64.6523,82792.0
2022-03-21 12:00:00,71.2,71.28,71.14,71.25,65962.0,64.6433,64.7159,64.5888,64.6887,65962.0
2022-03-21 12:05:00,71.26,71.35,71.22,71.32,36157.0,64.6977,64.7794,64.6614,64.7522,36157.0
2022-03-21 12:10:00,71.32,71.46,71.29,71.44,26359.0,64.7522,64.8793,64.725,64.8612,26359.0
2022-03-21 12:15:00,71.45,71.53,71.41,71.53,43971.0,64.8702,64.9429,64.8339,64.9429,43971.0
2022-03-21 12:20:00,71.51,71.6,71.5,71.52,38480.0,64.9247,65.0064,64.9156,64.9338,38480.0
2022-03-21 12:25:00,71.53,71.57,71.49,71.5,28703.0,64.9429,64.9792,64.9066,64.9156,28703.0
2022-03-21 12:30:00,71.5,71.5,71.25,71.4,203041.0,64.9156,64.9156,64.6887,64.8248,203041.0
2022-03-21 12:35:00,71.4,71.43,71.26,71.41,101930.0,64.8248,64.8521,64.6977,64.8339,101930.0
2022-03-21 12:40:00,71.42,71.62,71.4,71.61,52516.0,64.843,65.0246,64.8248,65.0155,52516.0
2022-03-21 12:45:00,71.61,71.63,71.54,71.61,43065.0,65.0155,65.0337,64.952,65.0155,43065.0
2022-03-21 12:50:00,71.61,71.61,71.35,71.36,55340.0,65.0155,65.0155,64.7794,64.7885,55340.0
2022-03-21 12:55:00,71.36,71.46,71.26,71.32,126292.0,64.7885,64.8793,64.6977,64.7522,126292.0
2022-03-21 13:00:00,71.33,71.33,71.08,71.12,314921.0,64.7613,64.7613,64.5343,64.5706,314921.0
2022-03-21 13:05:00,71.12,71.2,71.06,71.13,292913.0,64.5706,64.6433,64.5162,64.5797,292913.0
2022-03-21 13:10:00,71.13,71.18,71.07,71.12,63159.0,64.5797,64.6251,64.5252,64.5706,63159.0
2022-03-21 13:15:00,71.12,71.12,70.85,70.86,229218.0,64.5706,64.5706,64.3255,64.3346,229218.0
2022-03-21 13:20:00,70.87,70.98,70.77,70.95,117424.0,64.3437,64.4435,64.2529,64.4163,117424.0
2022-03-21 13:25:00,70.95,71.01,70.82,70.85,48246.0,64.4163,64.4708,64.2983,64.3255,48246.0
2022-03-21 13:30:00,70.84,70.96,70.81,70.96,78402.0,64.3164,64.4254,64.2892,64.4254,78402.0
2022-03-21 13:35:00,70.97,71.08,70.89,71.02,58614.0,64.4344,64.5343,64.3618,64.4798,58614.0
2022-03-21 13:40:00,71.03,71.06,70.87,70.92,58440.0,64.4889,64.5162,64.3437,64.389,58440.0
2022-03-21 13:45:00,70.93,70.96,70.87,70.93,39531.0,64.3981,64.4254,64.3437,64.3981,39531.0
2022-03-21 13:50:00,70.93,71.01,70.92,70.98,46325.0,64.3981,64.4708,64.389,64.4435,46325.0
2022-03-21 13:55:00,70.98,71.0,70.93,71.0,34572.0,64.4435,64.4617,64.3981,64.4617,34572.0
2022-03-21 14:00:00,71.0,71.05,70.89,70.92,95772.0,64.4617,64.5071,64.3618,64.389,95772.0
2022-03-21 14:05:00,70.92,70.92,70.77,70.78,50679.0,64.389,64.389,64.2529,64.2619,50679.0
2022-03-21 14:10:00,70.77,70.77,70.63,70.64,73229.0,64.2529,64.2529,64.1258,64.1348,73229.0
2022-03-21 14:15:00,70.64,70.68,70.56,70.62,107845.0,64.1348,64.1711,64.0622,64.1167,107845.0
2022-03-21 14:20:00,70.62,70.84,70.6,70.79,94811.0,64.1167,64.3164,64.0985,64.271,94811.0
2022-03-21 14:25:00,70.8,70.85,70.74,70.83,57232.0,64.2801,64.3255,64.2256,64.3073,57232.0
2022-03-21 14:30:00,70.83,70.86,70.74,70.78,55442.0,64.3073,64.3346,64.2256,64.2619,55442.0
2022-03-21 14:35:00,70.79,70.8,70.71,70.76,69281.0,64.271,64.2801,64.1984,64.2438,69281.0
2022-03-21 14:40:00,70.76,70.88,70.73,70.88,79276.0,64.2438,64.3527,64.2165,64.3527,79276.0
2022-03-21 14:45:00,70.88,70.9,70.8,70.83,83180.0,64.3527,64.3709,64.2801,64.3073,83180.0
2022-03-21 14:50:00,70.83,70.88,70.76,70.77,77397.0,64.3073,64.3527,64.2438,64.2529,77397.0
2022-03-21 14:55:00,70.77,70.77,70.5,70.53,70530.0,64.2529,64.2529,64.0077,64.035,70530.0
2022-03-21 15:00:00,70.53,70.55,70.46,70.55,118759.0,64.035,64.0531,63.9714,64.0531,118759.0
2022-03-21 15:05:00,70.56,70.6,70.52,70.58,57557.0,64.0622,64.0985,64.0259,64.0804,57557.0
2022-03-21 15:10:00,70.58,70.72,70.58,70.71,53749.0,64.0804,64.2075,64.0804,64.1984,53749.0
2022-03-21 15:15:00,70.72,70.79,70.66,70.67,87328.0,64.2075,64.271,64.153,64.1621,87328.0
2022-03-21 15:20:00,70.66,70.76,70.58,70.75,92472.0,64.153,64.2438,64.0804,64.2347,92472.0
2022-03-21 15:25:00,70.75,70.81,70.74,70.8,73690.0,64.2347,64.2892,64.2256,64.2801,73690.0
2022-03-21 15:30:00,70.81,70.83,70.7,70.75,137616.0,64.2892,64.3073,64.1893,64.2347,137616.0
2022-03-21 15:35:00,70.74,70.78,70.63,70.69,321700.0,64.2256,64.2619,64.1258,64.1802,321700.0
2022-03-21 15:40:00,70.68,70.85,70.68,70.76,125730.0,64.1711,64.3255,64.1711,64.2438,125730.0
2022-03-21 15:45:00,70.76,70.85,70.69,70.7,131312.0,64.2438,64.3255,64.1802,64.1893,131312.0
2022-03-21 15:50:00,70.7,70.95,70.69,70.94,298948.0,64.1893,64.4163,64.1802,64.4072,298948.0
2022-03-21 15:55:00,70.95,71.18,70.9,71.17,796362.0,64.4163,64.6251,64.3709,64.616,796362.0
2022-03-22 09:30:00,72.04,72.31,72.0,72.09,318883.0,65.4059,65.651,65.3696,65.4513,318883.0
2022-03-22 09:35:00,72.09,72.41,72.02,72.28,409718.0,65.4513,65.7418,65.3877,65.6238,409718.0
2022-03-22 09:40:00,72.29,72.64,72.09,72.59,177911.0,65.6329,65.9507,65.4513,65.9053,177911.0
2022-03-22 09:45:00,72.58,72.97,72.5,72.9,136087.0,65.8962,66.2503,65.8235,66.1867,136087.0
2022-03-22 09:50:00,72.89,72.96,72.75,72.82,164039.0,66.1776,66.2412,66.0505,66.1141,164039.0
2022-03-22 09:55:00,72.83,72.98,72.82,72.89,76279.0,66.1232,66.2593,66.1141,66.1776,76279.0
2022-03-22 10:00:00,72.91,73.01,72.86,72.92,154233.0,66.1958,66.2866,66.1504,66.2049,154233.0
2022-03-22 10:05:00,72.93,72.99,72.68,72.73,102815.0,66.2139,66.2684,65.987,66.0324,102815.0
2022-03-22 10:10:00,72.74,72.84,72.65,72.65,46041.0,66.0414,66.1322,65.9597,65.9597,46041.0
2022-03-22 10:15:00,72.65,72.66,72.56,72.65,41336.0,65.9597,65.9688,65.878,65.9597,41336.0
2022-03-22 10:20:00,72.65,72.72,72.58,72.64,77800.0,65.9597,66.0233,65.8962,65.9507,77800.0
2022-03-22 10:25:00,72.65,72.69,72.54,72.55,46025.0,65.9597,65.996,65.8599,65.8689,46025.0
2022-03-22 10:30:00,72.55,72.62,72.35,72.55,116220.0,65.8689,65.9325,65.6874,65.8689,116220.0
2022-03-22 10:35:00,72.55,72.73,72.54,72.62,93137.0,65.8689,66.0324,65.8599,65.9325,93137.0
2022-03-22 10:40:00,72.62,72.65,72.39,72.4,78242.0,65.9325,65.9597,65.7237,65.7328,78242.0
2022-03-22 10:45:00,72.39,72.59,72.36,72.55,152407.0,65.7237,65.9053,65.6964,65.8689,152407.0
2022-03-22 10:50:00,72.55,72.55,72.46,72.46,86267.0,65.8689,65.8689,65.7872,65.7872,86267.0
2022-03-22 10:55:00,72.47,72.55,72.4,72.52,134141.0,65.7963,65.8689,65.7328,65.8417,134141.0
2022-03-22 11:00:00,72.53,72.56,72.33,72.47,64643.0,65.8508,65.878,65.6692,65.7963,64643.0
2022-03-22 11:05:00,72.47,72.48,72.32,72.4,54931.0,65.7963,65.8054,65.6601,65.7328,54931.0
2022-03-22 11:10:00,72.38,72.45,72.35,72.42,34738.0,65.7146,65.7782,65.6874,65.7509,34738.0
2022-03-22 11:15:00,72.43,72.52,72.4,72.52,87218.0,65.76,65.8417,65.7328,65.8417,87218.0
2022-03-22 11:20:00,72.52,72.53,72.43,72.47,46802.0,65.8417,65.8508,65.76,65.7963,46802.0
2022-03-22 11:25:00,72.48,72.48,72.34,72.4,92199.0,65.8054,65.8054,65.6783,65.7328,92199.0
2022-03-22 11:30:00,72.4,72.4,72.22,72.27,74860.0,65.7328,65.7328,65.5693,65.6147,74860.0
2022-03-22 11:35:00,72.28,72.37,72.24,72.33,57262.0,65.6238,65.7055,65.5875,65.6692,57262.0
2022-03-22 11:40:00,72.33,72.42,72.18,72.19,161035.0,65.6692,65.7509,65.533,65.5421,161035.0
2022-03-22 11:45:00,72.19,72.3,72.19,72.26,59275.0,65.5421,65.642,65.5421,65.6056,59275.0
2022-03-22 11:50:00,72.26,72.29,72.2,72.25,158780.0,65.6056,65.6329,65.5512,65.5966,158780.0
2022-03-22 11:55:00,72.25,72.28,72.13,72.21,70355.0,65.5966,65.6238,65.4876,65.5603,70355.0
2022-03-22 12:00:00,72.22,72.25,72.13,72.18,98870.0,65.5693,65.5966,65.4876,65.533,98870.0
2022-03-22 12:05:00,72.18,72.28,72.18,72.26,63410.0,65.533,65.6238,65.533,65.6056,63410.0
2022-03-22 12:10:00,72.26,72.29,72.15,72.17,73080.0,65.6056,65.6329,65.5058,65.5239,73080.0
2022-03-22 12:15:00,72.17,72.19,72.09,72.16,92263.0,65.5239,65.5421,65.4513,65.5149,92263.0
2022-03-22 12:20:00,72.16,72.17,71.96,72.06,104761.0,65.5149,65.5239,65.3333,65.4241,104761.0
2022-03-22 12:25:00,72.06,72.08,71.99,72.04,88017.0,65.4241,65.4422,65.3605,65.4059,88017.0
2022-03-22 12:30:00,72.04,72.08,71.96,72.05,88428.0,65.4059,65.4422,65.3333,65.415,88428.0
2022-03-22 12:35:00,72.06,72.11,71.95,71.98,73928.0,65.4241,65.4695,65.3242,65.3514,73928.0
2022-03-22 12:40:00,71.98,72.06,71.92,71.99,70837.0,65.3514,65.4241,65.297,65.3605,70837.0
2022-03-22 12:45:00,71.99,72.04,71.9,72.0,67063.0,65.3605,65.4059,65.2788,65.3696,67063.0
2022-03-22 12:50:00,72.0,72.13,72.0,72.1,79994.0,65.3696,65.4876,65.3696,65.4604,79994.0
2022-03-22 12:55:00,72.1,72.27,72.08,72.26,118326.0,65.4604,65.6147,65.4422,65.6056,118326.0
2022-03-22 13:00:00,72.26,72.38,72.23,72.38,84820.0,65.6056,65.7146,65.5784,65.7146,84820.0
2022-03-22 13:05:00,72.38,72.44,72.36,72.36,57061.0,65.7146,65.7691,65.6964,65.6964,57061.0
2022-03-22 13:10:00,72.35,72.46,72.33,72.4,43856.0,65.6874,65.7872,65.6692,65.7328,43856.0
2022-03-22 13:15:00,72.4,72.48,72.36,72.4,42393.0,65.7328,65.8054,65.6964,65.7328,42393.0
2022-03-22 13:20:00,72.39,72.39,72.26,72.26,35269.0,65.7237,65.7237,65.6056,65.6056,35269.0
2022-03-22 13:25:00,72.27,72.39,72.27,72.38,38288.0,65.6147,65.7237,65.6147,65.7146,38288.0
2022-03-22 13:30:00,72.38,72.41,72.32,72.36,69774.0,65.7146,65.7418,65.6601,65.6964,69774.0
2022-03-22 13:35:00,72.37,72.38,72.2,72.21,67177.0,65.7055,65.7146,65.5512,65.5603,67177.0
2022-03-22 13:40:00,72.21,72.27,72.17,72.26,72913.0,65.5603,65.6147,65.5239,65.6056,72913.0
2022-03-22 13:45:00,72.27,72.27,72.17,72.21,35424.0,65.6147,65.6147,65.5239,65.5603,35424.0
2022-03-22 13:50:00,72.22,72.29,72.21,72.27,56117.0,65.5693,65.6329,65.5603,65.6147,56117.0
2022-03-22 13:55:00,72.27,72.37,72.25,72.36,55631.0,65.6147,65.7055,65.5966,65.6964,55631.0
2022-03-22 14:00:00,72.37,72.41,72.3,72.34,105694.0,65.7055,65.7418,65.642,65.6783,105694.0
2022-03-22 14:05:00,72.34,72.39,72.3,72.33,36781.0,65.6783,65.7237,65.642,65.6692,36781.0
2022-03-22 14:10:00,72.33,72.33,72.21,72.22,30361.0,65.6692,65.6692,65.5603,65.5693,30361.0
2022-03-22 14:15:00,72.21,72.24,72.16,72.24,44023.0,65.5603,65.5875,65.5149,65.5875,44023.0
2022-03-22 14:20:00,72.24,72.24,72.13,72.13,22833.0,65.5875,65.5875,65.4876,65.4876,22833.0
2022-03-22 14:25:00,72.12,72.17,72.07,72.14,46230.0,65.4785,65.5239,65.4331,65.4967,46230.0
2022-03-22 14:30:00,72.14,72.23,72.11,72.23,122410.0,65.4967,65.5784,65.4695,65.5784,122410.0
2022-03-22 14:35:00,72.22,72.31,72.21,72.22,32791.0,65.5693,65.651,65.5603,65.5693,32791.0
2022-03-22 14:40:00,72.2,72.22,72.16,72.19,30234.0,65.5512,65.5693,65.5149,65.5421,30234.0
2022-03-22 14:45:00,72.18,72.21,72.14,72.18,50537.0,65.533,65.5603,65.4967,65.533,50537.0
2022-03-22 14:50:00,72.17,72.2,72.14,72.18,47968.0,65.5239,65.5512,65.4967,65.533,47968.0
2022-03-22 14:55:00,72.19,72.25,72.16,72.22,40862.0,65.5421,65.5966,65.5149,65.5693,40862.0
2022-03-22 15:00:00,72.21,72.23,72.18,72.2,44039.0,65.5603,65.5784,65.533,65.5512,44039.0
2022-03-22 15:05:00,72.2,72.25,72.16,72.24,40237.0,65.5512,65.5966,65.5149,65.5875,40237.0
2022-03-22 15:10:00,72.23,72.27,72.16,72.26,47873.0,65.5784,65.6147,65.5149,65.6056,47873.0
2022-03-22 15:15:00,72.26,72.35,72.2,72.22,75742.0,65.6056,65.6874,65.5512,65.5693,75742.0
2022-03-22 15:20:00,72.23,72.27,72.19,72.25,58518.0,65.5784,65.6147,65.5421,65.5966,58518.0
2022-03-22 15:25:00,72.25,72.29,72.17,72.2,60438.0,65.5966,65.6329,65.5239,65.5512,60438.0
2022-03-22 15:30:00,72.18,72.27,72.13,72.24,128369.0,65.533,65.6147,65.4876,65.5875,128369.0
2022-03-22 15:35:00,72.23,72.36,72.23,72.29,87433.0,65.5784,65.6964,65.5784,65.6329,87433.0
2022-03-22 15:40:00,72.28,72.37,72.27,72.34,87983.0,65.6238,65.7055,65.6147,65.6783,87983.0
2022-03-22 15:45:00,72.34,72.43,72.33,72.4,227382.0,65.6783,65.76,65.6692,65.7328,227382.0
2022-03-22 15:50:00,72.4,72.54,72.32,72.33,293091.0,65.7328,65.8599,65.6601,65.6692,293091.0
2022-03-22 15:55:00,72.33,72.35,72.24,72.35,503511.0,65.6692,65.6874,65.5875,65.6874,503511.0
2022-03-23 09:30:00,71.69,71.9,71.49,71.51,289707.0,65.0881,65.2788,64.9066,64.9247,289707.0
2022-03-23 09:35:00,71.51,71.73,71.39,71.57,136692.0,64.9247,65.1245,64.8158,64.9792,136692.0
2022-03-23 09:40:00,71.57,71.75,71.49,71.67,148493.0,64.9792,65.1426,64.9066,65.07,148493.0
2022-03-23 09:45:00,71.68,71.72,71.29,71.36,99325.0,65.0791,65.1154,64.725,64.7885,99325.0
2022-03-23 09:50:00,71.34,71.54,71.31,71.46,110114.0,64.7704,64.952,64.7431,64.8793,110114.0
2022-03-23 09:55:00,71.46,71.48,71.35,71.35,53027.0,64.8793,64.8975,64.7794,64.7794,53027.0
2022-03-23 10:00:00,71.34,71.43,71.29,71.42,47694.0,64.7704,64.8521,64.725,64.843,47694.0
2022-03-23 10:05:00,71.4,71.48,71.33,71.34,393206.0,64.8248,64.8975,64.7613,64.7704,393206.0
2022-03-23 10:10:00,71.34,71.39,71.27,71.38,543271.0,64.7704,64.8158,64.7068,64.8067,543271.0
2022-03-23 10:15:00,71.38,71.45,71.33,71.37,306238.0,64.8067,64.8702,64.7613,64.7976,306238.0
2022-03-23 10:20:00,71.37,71.4,71.27,71.34,175084.0,64.7976,64.8248,64.7068,64.7704,175084.0
2022-03-23 10:25:00,71.35,71.35,71.15,71.21,64378.0,64.7794,64.7794,64.5979,64.6523,64378.0
2022-03-23 10:30:00,71.21,71.29,71.15,71.15,128061.0,64.6523,64.725,64.5979,64.5979,128061.0
2022-03-23 10:35:00,71.16,71.16,70.94,71.1,119186.0,64.6069,64.6069,64.4072,64.5525,119186.0
2022-03-23 10:40:00,71.1,71.12,70.89,70.93,195745.0,64.5525,64.5706,64.3618,64.3981,195745.0
2022-03-23 10:45:00,70.93,70.93,70.78,70.89,51903.0,64.3981,64.3981,64.2619,64.3618,51903.0
2022-03-23 10:50:00,70.9,71.03,70.87,70.98,53069.0,64.3709,64.4889,64.3437,64.4435,53069.0
2022-03-23 10:55:00,70.98,70.99,70.82,70.87,149722.0,64.4435,64.4526,64.2983,64.3437,149722.0
2022-03-23 11:00:00,70.88,71.06,70.86,71.03,57459.0,64.3527,64.5162,64.3346,64.4889,57459.0
2022-03-23 11:05:00,71.04,71.11,70.99,70.99,51277.0,64.498,64.5616,64.4526,64.4526,51277.0
2022-03-23 11:10:00,70.98,71.06,70.88,71.05,248111.0,64.4435,64.5162,64.3527,64.5071,248111.0
2022-03-23 11:15:00,71.05,71.07,70.96,70.97,82099.0,64.5071,64.5252,64.4254,64.4344,82099.0
2022-03-23 11:20:00,70.97,71.01,70.85,70.92,221735.0,64.4344,64.4708,64.3255,64.389,221735.0
2022-03-23 11:25:00,70.93,71.03,70.93,71.02,82110.0,64.3981,64.4889,64.3981,64.4798,82110.0
2022-03-23 11:30:00,71.02,71.04,70.94,70.98,53952.0,64.4798,64.498,64.4072,64.4435,53952.0
2022-03-23 11:35:00,70.98,71.1,70.96,71.03,325869.0,64.4435,64.5525,64.4254,64.4889,325869.0
2022-03-23 11:40:00,71.04,71.05,70.94,70.96,66189.0,64.498,64.5071,64.4072,64.4254,66189.0
2022-03-23 11:45:00,70.97,71.03,70.95,70.99,95910.0,64.4344,64.4889,64.4163,64.4526,95910.0
2022-03-23 11:50:00,70.99,70.99,70.9,70.98,115930.0,64.4526,64.4526,64.3709,64.4435,115930.0
2022-03-23 11:55:00,70.98,70.99,70.84,70.9,46111.0,64.4435,64.4526,64.3164,64.3709,46111.0
2022-03-23 12:00:00,70.9,70.96,70.84,70.85,65196.0,64.3709,64.4254,64.3164,64.3255,65196.0
2022-03-23 12:05:00,70.84,70.85,70.63,70.65,145302.0,64.3164,64.3255,64.1258,64.1439,145302.0
2022-03-23 12:10:00,70.65,70.65,70.5,70.54,136007.0,64.1439,64.1439,64.0077,64.044,136007.0
2022-03-23 12:15:00,70.53,70.66,70.51,70.65,82265.0,64.035,64.153,64.0168,64.1439,82265.0
2022-03-23 12:20:00,70.65,70.67,70.6,70.62,55795.0,64.1439,64.1621,64.0985,64.1167,55795.0
2022-03-23 12:25:00,70.62,70.64,70.53,70.56,81083.0,64.1167,64.1348,64.035,64.0622,81083.0
2022-03-23 12:30:00,70.56,70.63,70.47,70.48,171989.0,64.0622,64.1258,63.9805,63.9896,171989.0
2022-03-23 12:35:00,70.47,70.56,70.4,70.54,121933.0,63.9805,64.0622,63.9169,64.044,121933.0
2022-03-23 12:40:00,70.53,70.55,70.41,70.45,105218.0,64.035,64.0531,63.926,63.9623,105218.0
2022-03-23 12:45:00,70.45,70.46,70.35,70.37,139818.0,63.9623,63.9714,63.8715,63.8897,139818.0
2022-03-23 12:50:00,70.36,70.38,70.32,70.34,73245.0,63.8806,63.8988,63.8443,63.8625,73245.0
2022-03-23 12:55:00,70.34,70.34,70.19,70.25,152576.0,63.8625,63.8625,63.7263,63.7807,152576.0
2022-03-23 13:00:00,70.24,70.25,70.12,70.12,103440.0,63.7717,63.7807,63.6627,63.6627,103440.0
2022-03-23 13:05:00,70.13,70.2,70.1,70.2,135877.0,63.6718,63.7354,63.6446,63.7354,135877.0
2022-03-23 13:10:00,70.2,70.23,70.13,70.23,97396.0,63.7354,63.7626,63.6718,63.7626,97396.0
2022-03-23 13:15:00,70.23,70.24,70.14,70.21,121153.0,63.7626,63.7717,63.6809,63.7444,121153.0
2022-03-23 13:20:00,70.21,70.24,70.08,70.14,148117.0,63.7444,63.7717,63.6264,63.6809,148117.0
2022-03-23 13:25:00,70.14,70.14,70.02,70.04,141993.0,63.6809,63.6809,63.5719,63.5901,141993.0
2022-03-23 13:30:00,70.03,70.03,69.93,69.95,118075.0,63.581,63.581,63.4902,63.5084,118075.0
2022-03-23 13:35:00,69.95,70.0,69.92,69.95,46971.0,63.5084,63.5538,63.4811,63.5084,46971.0
2022-03-23 13:40:00,69.95,69.99,69.88,69.89,54781.0,63.5084,63.5447,63.4448,63.4539,54781.0
2022-03-23 13:45:00,69.89,69.89,69.73,69.84,237955.0,63.4539,63.4539,63.3086,63.4085,237955.0
2022-03-23 13:50:00,69.84,69.96,69.82,69.96,72916.0,63.4085,63.5175,63.3903,63.5175,72916.0
2022-03-23 13:55:00,69.95,69.98,69.92,69.96,98960.0,63.5084,63.5356,63.4811,63.5175,98960.0
2022-03-23 14:00:00,69.95,69.99,69.91,69.98,69679.0,63.5084,63.5447,63.4721,63.5356,69679.0
2022-03-23 14:05:00,69.98,70.07,69.93,69.95,58923.0,63.5356,63.6173,63.4902,63.5084,58923.0
2022-03-23 14:10:00,69.95,69.96,69.86,69.89,36522.0,63.5084,63.5175,63.4267,63.4539,36522.0
2022-03-23 14:15:00,69.88,69.96,69.84,69.95,59493.0,63.4448,63.5175,63.4085,63.5084,59493.0
2022-03-23 14:20:00,69.95,70.01,69.82,69.84,104147.0,63.5084,63.5628,63.3903,63.4085,104147.0
2022-03-23 14:25:00,69.85,70.04,69.82,70.01,84160.0,63.4176,63.5901,63.3903,63.5628,84160.0
2022-03-23 14:30:00,70.01,70.04,69.96,70.0,58089.0,63.5628,63.5901,63.5175,63.5538,58089.0
2022-03-23 14:35:00,70.0,70.06,69.9,70.05,73475.0,63.5538,63.6082,63.463,63.5992,73475.0
2022-03-23 14:40:00,70.06,70.11,70.04,70.1,42912.0,63.6082,63.6536,63.5901,63.6446,42912.0
2022-03-23 14:45:00,70.11,70.15,70.06,70.14,143206.0,63.6536,63.69,63.6082,63.6809,143206.0
2022-03-23 14:50:00,70.14,70.18,70.05,70.08,106987.0,63.6809,63.7172,63.5992,63.6264,106987.0
2022-03-23 14:55:00,70.08,70.1,70.02,70.03,50637.0,63.6264,63.6446,63.5719,63.581,50637.0
2022-03-23 15:00:00,70.04,70.18,70.01,70.15,67676.0,63.5901,63.7172,63.5628,63.69,67676.0
2022-03-23 15:05:00,70.14,70.14,70.02,70.04,65665.0,63.6809,63.6809,63.5719,63.5901,65665.0
2022-03-23 15:10:00,70.03,70.1,70.01,70.08,90068.0,63.581,63.6446,63.5628,63.6264,90068.0
2022-03-23 15:15:00,70.08,70.11,70.05,70.06,62083.0,63.6264,63.6536,63.5992,63.6082,62083.0
2022-03-23 15:20:00,70.05,70.15,70.02,70.12,139931.0,63.5992,63.69,63.5719,63.6627,139931.0
2022-03-23 15:25:00,70.11,70.15,70.09,70.15,116506.0,63.6536,63.69,63.6355,63.69,116506.0
2022-03-23 15:30:00,70.15,70.2,69.97,69.98,214435.0,63.69,63.7354,63.5265,63.5356,214435.0
2022-03-23 15:35:00,69.97,70.04,69.94,70.02,93831.0,63.5265,63.5901,63.4993,63.5719,93831.0
2022-03-23 15:40:00,70.01,70.04,69.88,70.03,139090.0,63.5628,63.5901,63.4448,63.581,139090.0
2022-03-23 15:45:00,70.03,70.1,69.92,69.95,238499.0,63.581,63.6446,63.4811,63.5084,238499.0
2022-03-23 15:50:00,69.95,69.96,69.74,69.76,626929.0,63.5084,63.5175,63.3177,63.3359,626929.0
2022-03-23 15:55:00,69.76,69.86,69.71,69.78,974067.0,63.3359,63.4267,63.2905,63.354,974067.0
2022-03-24 09:30:00,70.45,70.69,69.86,69.92,400021.0,63.9623,64.1802,63.4267,63.4811,400021.0
2022-03-24 09:35:00,69.89,69.95,69.67,69.68,160070.0,63.4539,63.5084,63.2542,63.2632,160070.0
2022-03-24 09:40:00,69.69,70.02,69.53,70.02,236323.0,63.2723,63.5719,63.1271,63.5719,236323.0
2022-03-24 09:45:00,70.04,70.26,69.92,70.0,156131.0,63.5901,63.7898,63.4811,63.5538,156131.0
2022-03-24 09:50:00,70.0,70.17,69.9,70.15,128646.0,63.5538,63.7081,63.463,63.69,128646.0
2022-03-24 09:55:00,70.14,70.28,70.07,70.17,60462.0,63.6809,63.808,63.6173,63.7081,60462.0
2022-03-24 10:00:00,70.17,70.35,70.16,70.27,61304.0,63.7081,63.8715,63.699,63.7989,61304.0
2022-03-24 10:05:00,70.29,70.35,70.18,70.27,76729.0,63.8171,63.8715,63.7172,63.7989,76729.0
2022-03-24 10:10:00,70.28,70.42,70.23,70.29,45700.0,63.808,63.9351,63.7626,63.8171,45700.0
2022-03-24 10:15:00,70.3,70.36,70.17,70.24,39949.0,63.8261,63.8806,63.7081,63.7717,39949.0
2022-03-24 10:20:00,70.25,70.33,70.25,70.27,68080.0,63.7807,63.8534,63.7807,63.7989,68080.0
2022-03-24 10:25:00,70.26,70.33,70.14,70.28,47865.0,63.7898,63.8534,63.6809,63.808,47865.0
2022-03-24 10:30:00,70.29,70.54,70.2,70.53,71468.0,63.8171,64.044,63.7354,64.035,71468.0
2022-03-24 10:35:00,70.53,70.54,70.23,70.28,43308.0,64.035,64.044,63.7626,63.808,43308.0
2022-03-24 10:40:00,70.29,70.31,70.18,70.25,28518.0,63.8171,63.8352,63.7172,63.7807,28518.0
2022-03-24 10:45:00,70.25,70.37,70.24,70.25,37222.0,63.7807,63.8897,63.7717,63.7807,37222.0
2022-03-24 10:50:00,70.24,70.27,70.15,70.22,49308.0,63.7717,63.7989,63.69,63.7535,49308.0
2022-03-24 10:55:00,70.22,70.31,70.18,70.28,31364.0,63.7535,63.8352,63.7172,63.808,31364.0
2022-03-24 11:00:00,70.29,70.51,70.24,70.31,159628.0,63.8171,64.0168,63.7717,63.8352,159628.0
2022-03-24 11:05:00,70.32,70.38,70.25,70.34,43063.0,63.8443,63.8988,63.7807,63.8625,43063.0
2022-03-24 11:10:00,70.32,70.54,70.32,70.48,54656.0,63.8443,64.044,63.8443,63.9896,54656.0
2022-03-24 11:15:00,70.51,70.53,70.44,70.48,122445.0,64.0168,64.035,63.9533,63.9896,122445.0
2022-03-24 11:20:00,70.48,70.58,70.45,70.57,51038.0,63.9896,64.0804,63.9623,64.0713,51038.0
2022-03-24 11:25:00,70.57,70.67,70.5,70.6,79848.0,64.0713,64.1621,64.0077,64.0985,79848.0
2022-03-24 11:30:00,70.61,70.61,70.48,70.49,211568.0,64.1076,64.1076,63.9896,63.9986,211568.0
2022-03-24 11:35:00,70.49,70.64,70.48,70.63,49257.0,63.9986,64.1348,63.9896,64.1258,49257.0
2022-03-24 11:40:00,70.63,70.69,70.62,70.68,43134.0,64.1258,64.1802,64.1167,64.1711,43134.0
2022-03-24 11:45:00,70.67,70.72,70.63,70.65,43425.0,64.1621,64.2075,64.1258,64.1439,43425.0
2022-03-24 11:50:00,70.64,70.7,70.62,70.69,44616.0,64.1348,64.1893,64.1167,64.1802,44616.0
2022-03-24 11:55:00,70.69,70.81,70.66,70.67,71724.0,64.1802,64.2892,64.153,64.1621,71724.0
2022-03-24 12:00:00,70.67,70.72,70.56,70.59,115646.0,64.1621,64.2075,64.0622,64.0894,115646.0
2022-03-24 12:05:00,70.59,70.64,70.54,70.57,53463.0,64.0894,64.1348,64.044,64.0713,53463.0
2022-03-24 12:10:00,70.56,70.66,70.56,70.64,29972.0,64.0622,64.153,64.0622,64.1348,29972.0
2022-03-24 12:15:00,70.64,70.69,70.6,70.67,49235.0,64.1348,64.1802,64.0985,64.1621,49235.0
2022-03-24 12:20:00,70.66,70.72,70.64,70.67,64680.0,64.153,64.2075,64.1348,64.1621,64680.0
2022-03-24 12:25:00,70.66,70.69,70.52,70.57,62303.0,64.153,64.1802,64.0259,64.0713,62303.0
2022-03-24 12:30:00,70.56,70.58,70.45,70.47,33979.0,64.0622,64.0804,63.9623,63.9805,33979.0
2022-03-24 12:35:00,70.46,70.53,70.45,70.51,30130.0,63.9714,64.035,63.9623,64.0168,30130.0
2022-03-24 12:40:00,70.51,70.57,70.42,70.42,30428.0,64.0168,64.0713,63.9351,63.9351,30428.0
2022-03-24 12:45:00,70.42,70.42,70.26,70.27,21550.0,63.9351,63.9351,63.7898,63.7989,21550.0
2022-03-24 12:50:00,70.27,70.37,70.24,70.33,17043.0,63.7989,63.8897,63.7717,63.8534,17043.0
2022-03-24 12:55:00,70.32,70.38,70.3,70.32,70239.0,63.8443,63.8988,63.8261,63.8443,70239.0
2022-03-24 13:00:00,70.32,70.37,70.26,70.26,51612.0,63.8443,63.8897,63.7898,63.7898,51612.0
2022-03-24 13:05:00,70.27,70.32,70.26,70.28,22719.0,63.7989,63.8443,63.7898,63.808,22719.0
2022-03-24 13:10:00,70.29,70.29,70.2,70.21,23241.0,63.8171,63.8171,63.7354,63.7444,23241.0
2022-03-24 13:15:00,70.21,70.26,70.19,70.26,22536.0,63.7444,63.7898,63.7263,63.7898,22536.0
2022-03-24 13:20:00,70.25,70.25,70.18,70.2,18810.0,63.7807,63.7807,63.7172,63.7354,18810.0
2022-03-24 13:25:00,70.2,70.29,70.2,70.28,17837.0,63.7354,63.8171,63.7354,63.808,17837.0
2022-03-24 13:30:00,70.29,70.31,70.23,70.28,24199.0,63.8171,63.8352,63.7626,63.808,24199.0
2022-03-24 13:35:00,70.27,70.3,70.2,70.22,27897.0,63.7989,63.8261,63.7354,63.7535,27897.0
2022-03-24 13:40:00,70.2,70.28,70.19,70.27,22523.0,63.7354,63.808,63.7263,63.7989,22523.0
2022-03-24 13:45:00,70.26,70.29,70.25,70.27,16864.0,63.7898,63.8171,63.7807,63.7989,16864.0
2022-03-24 13:50:00,70.26,70.28,70.21,70.23,13775.0,63.7898,63.808,63.7444,63.7626,13775.0
2022-03-24 13:55:00,70.22,70.25,70.16,70.17,17207.0,63.7535,63.7807,63.699,63.7081,17207.0
2022-03-24 14:00:00,70.2,70.23,70.16,70.21,12717.0,63.7354,63.7626,63.699,63.7444,12717.0
2022-03-24 14:05:00,70.2,70.2,70.12,70.13,107917.0,63.7354,63.7354,63.6627,63.6718,107917.0
2022-03-24 14:10:00,70.12,70.15,70.06,70.15,37965.0,63.6627,63.69,63.6082,63.69,37965.0
2022-03-24 14:15:00,70.15,70.2,70.14,70.17,35096.0,63.69,63.7354,63.6809,63.7081,35096.0
2022-03-24 14:20:00,70.17,70.18,70.08,70.12,53464.0,63.7081,63.7172,63.6264,63.6627,53464.0
2022-03-24 14:25:00,70.12,70.13,70.05,70.08,53080.0,63.6627,63.6718,63.5992,63.6264,53080.0
2022-03-24 14:30:00,70.08,70.09,70.03,70.03,54126.0,63.6264,63.6355,63.581,63.581,54126.0
2022-03-24 14:35:00,70.03,70.05,70.01,70.05,40696.0,63.581,63.5992,63.5628,63.5992,40696.0
2022-03-24 14:40:00,70.05,70.06,70.02,70.03,26290.0,63.5992,63.6082,63.5719,63.581,26290.0
2022-03-24 14:45:00,70.04,70.07,69.94,69.97,108658.0,63.5901,63.6173,63.4993,63.5265,108658.0
2022-03-24 14:50:00,69.97,70.05,69.95,70.05,71535.0,63.5265,63.5992,63.5084,63.5992,71535.0
2022-03-24 14:55:00,70.05,70.1,69.97,70.08,43231.0,63.5992,63.6446,63.5265,63.6264,43231.0
2022-03-24 15:00:00,70.08,70.12,70.04,70.1,28254.0,63.6264,63.6627,63.5901,63.6446,28254.0
2022-03-24 15:05:00,70.09,70.19,70.09,70.16,68331.0,63.6355,63.7263,63.6355,63.699,68331.0
2022-03-24 15:10:00,70.16,70.2,70.15,70.18,66809.0,63.699,63.7354,63.69,63.7172,66809.0
2022-03-24 15:15:00,70.17,70.3,70.15,70.3,61657.0,63.7081,63.8261,63.69,63.8261,61657.0
2022-03-24 15:20:00,70.3,70.33,70.25,70.27,87427.0,63.8261,63.8534,63.7807,63.7989,87427.0
2022-03-24 15:25:00,70.28,70.36,70.26,70.34,127759.0,63.808,63.8806,63.7898,63.8625,127759.0
2022-03-24 15:30:00,70.35,70.36,70.21,70.27,67432.0,63.8715,63.8806,63.7444,63.7989,67432.0
2022-03-24 15:35:00,70.28,70.32,70.26,70.29,146537.0,63.808,63.8443,63.7898,63.8171,146537.0
2022-03-24 15:40:00,70.28,70.32,70.23,70.28,75296.0,63.808,63.8443,63.7626,63.808,75296.0
2022-03-24 15:45:00,70.28,70.36,70.25,70.3,113620.0,63.808,63.8806,63.7807,63.8261,113620.0
2022-03-24 15:50:00,70.31,70.44,70.31,70.33,161038.0,63.8352,63.9533,63.8352,63.8534,161038.0
2022-03-24 15:55:00,70.33,70.47,70.32,70.46,203451.0,63.8534,63.9805,63.8443,63.9714,203451.0
2022-03-25 09:30:00,70.59,70.79,70.43,70.65,323895.0,64.0894,64.271,63.9442,64.1439,323895.0
2022-03-25 09:35:00,70.66,70.81,70.64,70.8,114091.0,64.153,64.2892,64.1348,64.2801,114091.0
2022-03-25 09:40:00,70.8,71.06,70.69,71.03,110437.0,64.2801,64.5162,64.1802,64.4889,110437.0
2022-03-25 09:45:00,71.03,71.21,70.94,71.18,136250.0,64.4889,64.6523,64.4072,64.6251,136250.0
2022-03-25 09:50:00,71.18,71.28,71.1,71.23,225922.0,64.6251,64.7159,64.5525,64.6705,225922.0
2022-03-25 09:55:00,71.24,71.36,71.16,71.24,226694.0,64.6796,64.7885,64.6069,64.6796,226694.0
2022-03-25 10:00:00,71.25,71.3,71.1,71.26,410021.0,64.6887,64.7341,64.5525,64.6977,410021.0
2022-03-25 10:05:00,71.27,71.32,71.17,71.31,85024.0,64.7068,64.7522,64.616,64.7431,85024.0
2022-03-25 10:10:00,71.3,71.42,71.26,71.4,123551.0,64.7341,64.843,64.6977,64.8248,123551.0
2022-03-25 10:15:00,71.39,71.58,71.38,71.56,143876.0,64.8158,64.9883,64.8067,64.9701,143876.0
2022-03-25 10:20:00,71.56,71.67,71.52,71.53,311810.0,64.9701,65.07,64.9338,64.9429,311810.0
2022-03-25 10:25:00,71.55,71.56,71.43,71.44,95260.0,64.961,64.9701,64.8521,64.8612,95260.0
2022-03-25 10:30:00,71.44,71.48,71.39,71.46,33166.0,64.8612,64.8975,64.8158,64.8793,33166.0
2022-03-25 10:35:00,71.47,71.54,71.45,71.5,46990.0,64.8884,64.952,64.8702,64.9156,46990.0
2022-03-25 10:40:00,71.49,71.68,71.47,71.68,95471.0,64.9066,65.0791,64.8884,65.0791,95471.0
2022-03-25 10:45:00,71.67,71.75,71.61,71.65,61320.0,65.07,65.1426,65.0155,65.0518,61320.0
2022-03-25 10:50:00,71.65,71.72,71.63,71.68,37431.0,65.0518,65.1154,65.0337,65.0791,37431.0
2022-03-25 10:55:00,71.68,71.85,71.68,71.84,118380.0,65.0791,65.2334,65.0791,65.2243,118380.0
2022-03-25 11:00:00,71.84,71.89,71.75,71.76,96476.0,65.2243,65.2697,65.1426,65.1517,96476.0
2022-03-25 11:05:00,71.77,71.8,71.59,71.61,72767.0,65.1608,65.188,64.9973,65.0155,72767.0
2022-03-25 11:10:00,71.61,71.62,71.35,71.48,115822.0,65.0155,65.0246,64.7794,64.8975,115822.0
2022-03-25 11:15:00,71.48,71.5,71.39,71.43,50556.0,64.8975,64.9156,64.8158,64.8521,50556.0
2022-03-25 11:20:00,71.44,71.46,71.31,71.34,54495.0,64.8612,64.8793,64.7431,64.7704,54495.0
2022-03-25 11:25:00,71.33,71.34,71.07,71.24,75272.0,64.7613,64.7704,64.5252,64.6796,75272.0
2022-03-25 11:30:00,71.24,71.36,71.21,71.33,57089.0,64.6796,64.7885,64.6523,64.7613,57089.0
2022-03-25 11:35:00,71.34,71.4,71.31,71.38,51489.0,64.7704,64.8248,64.7431,64.8067,51489.0
2022-03-25 11:40:00,71.37,71.56,71.35,71.48,40995.0,64.7976,64.9701,64.7794,64.8975,40995.0
2022-03-25 11:45:00,71.48,71.48,71.29,71.35,49967.0,64.8975,64.8975,64.725,64.7794,49967.0
2022-03-25 11:50:00,71.35,71.5,71.34,71.4,43265.0,64.7794,64.9156,64.7704,64.8248,43265.0
2022-03-25 11:55:00,71.39,71.43,71.29,71.31,34455.0,64.8158,64.8521,64.725,64.7431,34455.0
2022-03-25 12:00:00,71.32,71.39,71.29,71.35,24097.0,64.7522,64.8158,64.725,64.7794,24097.0
2022-03-25 12:05:00,71.35,71.42,71.35,71.38,26880.0,64.7794,64.843,64.7794,64.8067,26880.0
2022-03-25 12:10:00,71.38,71.42,71.32,71.39,48843.0,64.8067,64.843,64.7522,64.8158,48843.0
2022-03-25 12:15:00,71.4,71.41,71.32,71.34,42527.0,64.8248,64.8339,64.7522,64.7704,42527.0
2022-03-25 12:20:00,71.33,71.49,71.33,71.46,49019.0,64.7613,64.9066,64.7613,64.8793,49019.0
2022-03-25 12:25:00,71.47,71.48,71.3,71.42,56729.0,64.8884,64.8975,64.7341,64.843,56729.0
2022-03-25 12:30:00,71.41,71.51,71.36,71.5,49904.0,64.8339,64.9247,64.7885,64.9156,49904.0
2022-03-25 12:35:00,71.49,71.5,71.39,71.43,35566.0,64.9066,64.9156,64.8158,64.8521,35566.0
2022-03-25 12:40:00,71.45,71.48,71.37,71.46,36826.0,64.8702,64.8975,64.7976,64.8793,36826.0
2022-03-25 12:45:00,71.47,71.62,71.46,71.61,69516.0,64.8884,65.0246,64.8793,65.0155,69516.0
2022-03-25 12:50:00,71.61,71.63,71.51,71.55,70735.0,65.0155,65.0337,64.9247,64.961,70735.0
2022-03-25 12:55:00,71.55,71.55,71.49,71.52,60127.0,64.961,64.961,64.9066,64.9338,60127.0
2022-03-25 13:00:00,71.53,71.54,71.44,71.49,79830.0,64.9429,64.952,64.8612,64.9066,79830.0
2022-03-25 13:05:00,71.49,71.52,71.42,71.45,36722.0,64.9066,64.9338,64.843,64.8702,36722.0
2022-03-25 13:10:00,71.44,71.46,71.39,71.41,23972.0,64.8612,64.8793,64.8158,64.8339,23972.0
2022-03-25 13:15:00,71.41,71.54,71.4,71.49,38452.0,64.8339,64.952,64.8248,64.9066,38452.0
2022-03-25 13:20:00,71.48,71.51,71.25,71.3,187062.0,64.8975,64.9247,64.6887,64.7341,187062.0
2022-03-25 13:25:00,71.29,71.34,71.23,71.27,156314.0,64.725,64.7704,64.6705,64.7068,156314.0
2022-03-25 13:30:00,71.26,71.42,71.26,71.42,40457.0,64.6977,64.843,64.6977,64.843,40457.0
2022-03-25 13:35:00,71.42,71.5,71.39,71.45,33503.0,64.843,64.9156,64.8158,64.8702,33503.0
2022-03-25 13:40:00,71.45,71.5,71.41,71.5,36606.0,64.8702,64.9156,64.8339,64.9156,36606.0
2022-03-25 13:45:00,71.5,71.56,71.47,71.52,43722.0,64.9156,64.9701,64.8884,64.9338,43722.0
2022-03-25 13:50:00,71.53,71.58,71.51,71.53,143875.0,64.9429,64.9883,64.9247,64.9429,143875.0
2022-03-25 13:55:00,71.53,71.61,71.53,71.59,53784.0,64.9429,65.0155,64.9429,64.9973,53784.0
2022-03-25 14:00:00,71.59,71.65,71.58,71.64,91492.0,64.9973,65.0518,64.9883,65.0427,91492.0
2022-03-25 14:05:00,71.64,71.64,71.58,71.59,41802.0,65.0427,65.0427,64.9883,64.9973,41802.0
2022-03-25 14:10:00,71.59,71.63,71.56,71.58,29444.0,64.9973,65.0337,64.9701,64.9883,29444.0
2022-03-25 14:15:00,71.59,71.62,71.55,71.56,22634.0,64.9973,65.0246,64.961,64.9701,22634.0
2022-03-25 14:20:00,71.56,71.61,71.56,71.56,25905.0,64.9701,65.0155,64.9701,64.9701,25905.0
2022-03-25 14:25:00,71.57,71.57,71.48,71.52,26372.0,64.9792,64.9792,64.8975,64.9338,26372.0
2022-03-25 14:30:00,71.52,71.61,71.51,71.59,29878.0,64.9338,65.0155,64.9247,64.9973,29878.0
2022-03-25 14:35:00,71.57,71.58,71.53,71.55,22014.0,64.9792,64.9883,64.9429,64.961,22014.0
2022-03-25 14:40:00,71.55,71.59,71.5,71.59,63027.0,64.961,64.9973,64.9156,64.9973,63027.0
2022-03-25 14:45:00,71.59,71.61,71.54,71.59,87998.0,64.9973,65.0155,64.952,64.9973,87998.0
2022-03-25 14:50:00,71.59,71.65,71.58,71.6,67655.0,64.9973,65.0518,64.9883,65.0064,67655.0
2022-03-25 14:55:00,71.6,71.61,71.52,71.54,90255.0,65.0064,65.0155,64.9338,64.952,90255.0
2022-03-25 15:00:00,71.54,71.55,71.46,71.47,86072.0,64.952,64.961,64.8793,64.8884,86072.0
2022-03-25 15:05:00,71.48,71.54,71.43,71.47,79455.0,64.8975,64.952,64.8521,64.8884,79455.0
2022-03-25 15:10:00,71.47,71.58,71.47,71.54,39728.0,64.8884,64.9883,64.8884,64.952,39728.0
2022-03-25 15:15:00,71.55,71.57,71.47,71.53,61866.0,64.961,64.9792,64.8884,64.9429,61866.0
2022-03-25 15:20:00,71.54,71.54,71.46,71.51,74686.0,64.952,64.952,64.8793,64.9247,74686.0
2022-03-25 15:25:00,71.51,71.54,71.46,71.49,134010.0,64.9247,64.952,64.8793,64.9066,134010.0
2022-03-25 15:30:00,71.49,71.53,71.41,71.47,94297.0,64.9066,64.9429,64.8339,64.8884,94297.0
2022-03-25 15:35:00,71.46,71.51,71.34,71.35,230934.0,64.8793,64.9247,64.7704,64.7794,230934.0
2022-03-25 15:40:00,71.35,71.58,71.34,71.49,197242.0,64.7794,64.9883,64.7704,64.9066,197242.0
2022-03-25 15:45:00,71.49,71.63,71.49,71.62,275680.0,64.9066,65.0337,64.9066,65.0246,275680.0
2022-03-25 15:50:00,71.63,71.8,71.61,71.8,306850.0,65.0337,65.188,65.0155,65.188,306850.0
2022-03-25 15:55:00,71.8,71.81,71.72,71.79,385381.0,65.188,65.1971,65.1154,65.1789,385381.0
2022-03-28 09:30:00,71.49,71.5,70.32,70.32,517925.0,64.9066,64.9156,63.8443,63.8443,517925.0
2022-03-28 09:35:00,70.33,70.51,70.21,70.28,256960.0,63.8534,64.0168,63.7444,63.808,256960.0
2022-03-28 09:40:00,70.28,70.43,70.2,70.28,164883.0,63.808,63.9442,63.7354,63.808,164883.0
2022-03-28 09:45:00,70.28,70.46,70.2,70.39,175282.0,63.808,63.9714,63.7354,63.9079,175282.0
2022-03-28 09:50:00,70.4,70.55,70.34,70.51,130468.0,63.9169,64.0531,63.8625,64.0168,130468.0
2022-03-28 09:55:00,70.51,70.62,70.36,70.61,77485.0,64.0168,64.1167,63.8806,64.1076,77485.0
2022-03-28 10:00:00,70.59,70.61,70.39,70.6,79207.0,64.0894,64.1076,63.9079,64.0985,79207.0
2022-03-28 10:05:00,70.61,70.82,70.55,70.73,107988.0,64.1076,64.2983,64.0531,64.2165,107988.0
2022-03-28 10:10:00,70.73,70.74,70.58,70.72,114089.0,64.2165,64.2256,64.0804,64.2075,114089.0
2022-03-28 10:15:00,70.72,70.76,70.61,70.61,92017.0,64.2075,64.2438,64.1076,64.1076,92017.0
2022-03-28 10:20:00,70.61,70.7,70.44,70.7,75733.0,64.1076,64.1893,63.9533,64.1893,75733.0
2022-03-28 10:25:00,70.69,70.79,70.64,70.79,51420.0,64.1802,64.271,64.1348,64.271,51420.0
2022-03-28 10:30:00,70.79,70.83,70.64,70.67,76069.0,64.271,64.3073,64.1348,64.1621,76069.0
2022-03-28 10:35:00,70.68,70.71,70.56,70.59,100578.0,64.1711,64.1984,64.0622,64.0894,100578.0
2022-03-28 10:40:00,70.6,70.63,70.49,70.58,110015.0,64.0985,64.1258,63.9986,64.0804,110015.0
2022-03-28 10:45:00,70.59,70.65,70.57,70.57,72262.0,64.0894,64.1439,64.0713,64.0713,72262.0
2022-03-28 10:50:00,70.58,70.64,70.47,70.54,137950.0,64.0804,64.1348,63.9805,64.044,137950.0
2022-03-28 10:55:00,70.53,70.54,70.36,70.43,142846.0,64.035,64.044,63.8806,63.9442,142846.0
2022-03-28 11:00:00,70.44,70.47,70.22,70.36,232753.0,63.9533,63.9805,63.7535,63.8806,232753.0
2022-03-28 11:05:00,70.35,70.35,70.18,70.29,283521.0,63.8715,63.8715,63.7172,63.8171,283521.0
2022-03-28 11:10:00,70.3,70.43,70.26,70.42,57257.0,63.8261,63.9442,63.7898,63.9351,57257.0
2022-03-28 11:15:00,70.42,70.47,70.4,70.41,64022.0,63.9351,63.9805,63.9169,63.926,64022.0
2022-03-28 11:20:00,70.42,70.46,70.37,70.45,65204.0,63.9351,63.9714,63.8897,63.9623,65204.0
2022-03-28 11:25:00,70.46,70.52,70.34,70.51,49078.0,63.9714,64.0259,63.8625,64.0168,49078.0
2022-03-28 11:30:00,70.52,70.54,70.4,70.42,60993.0,64.0259,64.044,63.9169,63.9351,60993.0
2022-03-28 11:35:00,70.42,70.49,70.39,70.49,75779.0,63.9351,63.9986,63.9079,63.9986,75779.0
2022-03-28 11:40:00,70.48,70.52,70.44,70.52,100576.0,63.9896,64.0259,63.9533,64.0259,100576.0
2022-03-28 11:45:00,70.51,70.52,70.21,70.22,99164.0,64.0168,64.0259,63.7444,63.7535,99164.0
2022-03-28 11:50:00,70.21,70.34,70.2,70.26,83814.0,63.7444,63.8625,63.7354,63.7898,83814.0
2022-03-28 11:55:00,70.25,70.29,70.17,70.2,83714.0,63.7807,63.8171,63.7081,63.7354,83714.0
2022-03-28 12:00:00,70.19,70.31,70.18,70.3,53235.0,63.7263,63.8352,63.7172,63.8261,53235.0
2022-03-28 12:05:00,70.31,70.36,70.23,70.23,50403.0,63.8352,63.8806,63.7626,63.7626,50403.0
2022-03-28 12:10:00,70.23,70.24,70.14,70.17,140857.0,63.7626,63.7717,63.6809,63.7081,140857.0
2022-03-28 12:15:00,70.17,70.2,70.1,70.13,72559.0,63.7081,63.7354,63.6446,63.6718,72559.0
2022-03-28 12:20:00,70.14,70.24,70.12,70.24,45045.0,63.6809,63.7717,63.6627,63.7717,45045.0
2022-03-28 12:25:00,70.24,70.35,70.22,70.25,69418.0,63.7717,63.8715,63.7535,63.7807,69418.0
2022-03-28 12:30:00,70.24,70.29,70.15,70.2,89247.0,63.7717,63.8171,63.69,63.7354,89247.0
2022-03-28 12:35:00,70.2,70.26,70.19,70.25,61678.0,63.7354,63.7898,63.7263,63.7807,61678.0
2022-03-28 12:40:00,70.24,70.33,70.23,70.29,53789.0,63.7717,63.8534,63.7626,63.8171,53789.0
2022-03-28 12:45:00,70.29,70.34,70.24,70.33,58279.0,63.8171,63.8625,63.7717,63.8534,58279.0
2022-03-28 12:50:00,70.33,70.46,70.31,70.45,35021.0,63.8534,63.9714,63.8352,63.9623,35021.0
2022-03-28 12:55:00,70.45,70.46,70.37,70.43,50670.0,63.9623,63.9714,63.8897,63.9442,50670.0
2022-03-28 13:00:00,70.43,70.48,70.32,70.38,178714.0,63.9442,63.9896,63.8443,63.8988,178714.0
2022-03-28 13:05:00,70.38,70.44,70.32,70.33,53753.0,63.8988,63.9533,63.8443,63.8534,53753.0
2022-03-28 13:10:00,70.33,70.36,70.3,70.33,58536.0,63.8534,63.8806,63.8261,63.8534,58536.0
2022-03-28 13:15:00,70.35,70.36,70.31,70.33,47201.0,63.8715,63.8806,63.8352,63.8534,47201.0
2022-03-28 13:20:00,70.33,70.34,70.25,70.32,50217.0,63.8534,63.8625,63.7807,63.8443,50217.0
2022-03-28 13:25:00,70.32,70.37,70.29,70.33,109567.0,63.8443,63.8897,63.8171,63.8534,109567.0
2022-03-28 13:30:00,70.33,70.39,70.31,70.32,56770.0,63.8534,63.9079,63.8352,63.8443,56770.0
2022-03-28 13:35:00,70.32,70.36,70.29,70.31,26964.0,63.8443,63.8806,63.8171,63.8352,26964.0
2022-03-28 13:40:00,70.31,70.31,70.24,70.28,38318.0,63.8352,63.8352,63.7717,63.808,38318.0
2022-03-28 13:45:00,70.28,70.29,70.2,70.23,39181.0,63.808,63.8171,63.7354,63.7626,39181.0
2022-03-28 13:50:00,70.24,70.28,70.21,70.23,67411.0,63.7717,63.808,63.7444,63.7626,67411.0
2022-03-28 13:55:00,70.23,70.26,70.19,70.21,70781.0,63.7626,63.7898,63.7263,63.7444,70781.0
2022-03-28 14:00:00,70.22,70.3,70.21,70.26,55672.0,63.7535,63.8261,63.7444,63.7898,55672.0
2022-03-28 14:05:00,70.26,70.37,70.24,70.37,31133.0,63.7898,63.8897,63.7717,63.8897,31133.0
2022-03-28 14:10:00,70.37,70.42,70.32,70.39,44320.0,63.8897,63.9351,63.8443,63.9079,44320.0
2022-03-28 14:15:00,70.39,70.42,70.3,70.31,53434.0,63.9079,63.9351,63.8261,63.8352,53434.0
2022-03-28 14:20:00,70.31,70.36,70.24,70.3,82156.0,63.8352,63.8806,63.7717,63.8261,82156.0
2022-03-28 14:25:00,70.3,70.32,70.25,70.29,28878.0,63.8261,63.8443,63.7807,63.8171,28878.0
2022-03-28 14:30:00,70.29,70.35,70.28,70.34,24075.0,63.8171,63.8715,63.808,63.8625,24075.0
2022-03-28 14:35:00,70.34,70.36,70.29,70.34,50504.0,63.8625,63.8806,63.8171,63.8625,50504.0
2022-03-28 14:40:00,70.33,70.45,70.32,70.41,112635.0,63.8534,63.9623,63.8443,63.926,112635.0
2022-03-28 14:45:00,70.4,70.51,70.4,70.48,65181.0,63.9169,64.0168,63.9169,63.9896,65181.0
2022-03-28 14:50:00,70.49,70.61,70.48,70.6,39879.0,63.9986,64.1076,63.9896,64.0985,39879.0
2022-03-28 14:55:00,70.59,70.64,70.57,70.64,80772.0,64.0894,64.1348,64.0713,64.1348,80772.0
2022-03-28 15:00:00,70.63,70.64,70.52,70.54,52688.0,64.1258,64.1348,64.0259,64.044,52688.0
2022-03-28 15:05:00,70.55,70.58,70.52,70.53,28263.0,64.0531,64.0804,64.0259,64.035,28263.0
2022-03-28 15:10:00,70.53,70.58,70.53,70.56,47164.0,64.035,64.0804,64.035,64.0622,47164.0
2022-03-28 15:15:00,70.57,70.58,70.53,70.53,83531.0,64.0713,64.0804,64.035,64.035,83531.0
2022-03-28 15:20:00,70.53,70.59,70.48,70.58,347683.0,64.035,64.0894,63.9896,64.0804,347683.0
2022-03-28 15:25:00,70.58,70.65,70.57,70.65,81796.0,64.0804,64.1439,64.0713,64.1439,81796.0
2022-03-28 15:30:00,70.64,70.65,70.55,70.59,110366.0,64.1348,64.1439,64.0531,64.0894,110366.0
2022-03-28 15:35:00,70.59,70.71,70.57,70.67,175456.0,64.0894,64.1984,64.0713,64.1621,175456.0
2022-03-28 15:40:00,70.68,70.79,70.68,70.78,149567.0,64.1711,64.271,64.1711,64.2619,149567.0
2022-03-28 15:45:00,70.78,70.93,70.78,70.92,144018.0,64.2619,64.3981,64.2619,64.389,144018.0
2022-03-28 15:50:00,70.92,70.95,70.79,70.92,373181.0,64.389,64.4163,64.271,64.389,373181.0
2022-03-28 15:55:00,70.93,71.09,70.9,71.08,481253.0,64.3981,64.5434,64.3709,64.5343,481253.0
2022-03-29 09:30:00,72.09,72.61,71.92,72.57,845798.0,65.4513,65.9234,65.297,65.8871,845798.0
2022-03-29 09:35:00,72.56,72.77,72.46,72.68,624406.0,65.878,66.0687,65.7872,65.987,624406.0
2022-03-29 09:40:00,72.68,72.71,72.38,72.61,313719.0,65.987,66.0142,65.7146,65.9234,313719.0
2022-03-29 09:45:00,72.59,72.72,72.3,72.36,275503.0,65.9053,66.0233,65.642,65.6964,275503.0
2022-03-29 09:50:00,72.35,72.49,72.12,72.16,354875.0,65.6874,65.8145,65.4785,65.5149,354875.0
2022-03-29 09:55:00,72.16,72.27,72.09,72.13,143535.0,65.5149,65.6147,65.4513,65.4876,143535.0
2022-03-29 10:00:00,72.14,72.21,71.95,72.08,118594.0,65.4967,65.5603,65.3242,65.4422,118594.0
2022-03-29 10:05:00,72.08,72.09,71.87,71.95,251448.0,65.4422,65.4513,65.2516,65.3242,251448.0
2022-03-29 10:10:00,71.95,71.96,71.73,71.83,281140.0,65.3242,65.3333,65.1245,65.2152,281140.0
2022-03-29 10:15:00,71.83,71.9,71.73,71.82,219925.0,65.2152,65.2788,65.1245,65.2062,219925.0
2022-03-29 10:20:00,71.83,71.94,71.78,71.9,258039.0,65.2152,65.3151,65.1699,65.2788,258039.0
2022-03-29 10:25:00,71.91,72.12,71.87,72.11,170749.0,65.2879,65.4785,65.2516,65.4695,170749.0
2022-03-29 10:30:00,72.12,72.33,72.07,72.32,123572.0,65.4785,65.6692,65.4331,65.6601,123572.0
2022-03-29 10:35:00,72.32,72.4,72.3,72.4,76303.0,65.6601,65.7328,65.642,65.7328,76303.0
2022-03-29 10:40:00,72.39,72.5,72.29,72.33,155583.0,65.7237,65.8235,65.6329,65.6692,155583.0
2022-03-29 10:45:00,72.34,72.37,72.01,72.16,107512.0,65.6783,65.7055,65.3787,65.5149,107512.0
2022-03-29 10:50:00,72.17,72.26,72.12,72.26,66609.0,65.5239,65.6056,65.4785,65.6056,66609.0
2022-03-29 10:55:00,72.25,72.33,72.23,72.3,49239.0,65.5966,65.6692,65.5784,65.642,49239.0
2022-03-29 11:00:00,72.3,72.48,72.29,72.46,117664.0,65.642,65.8054,65.6329,65.7872,117664.0
2022-03-29 11:05:00,72.46,72.48,72.35,72.37,43173.0,65.7872,65.8054,65.6874,65.7055,43173.0
2022-03-29 11:10:00,72.37,72.37,72.22,72.22,50219.0,65.7055,65.7055,65.5693,65.5693,50219.0
2022-03-29 11:15:00,72.23,72.29,72.13,72.14,56537.0,65.5784,65.6329,65.4876,65.4967,56537.0
2022-03-29 11:20:00,72.15,72.2,72.11,72.19,46869.0,65.5058,65.5512,65.4695,65.5421,46869.0
2022-03-29 11:25:00,72.19,72.28,72.16,72.22,49688.0,65.5421,65.6238,65.5149,65.5693,49688.0
2022-03-29 11:30:00,72.21,72.34,72.2,72.29,55754.0,65.5603,65.6783,65.5512,65.6329,55754.0
2022-03-29 11:35:00,72.29,72.33,72.21,72.21,75613.0,65.6329,65.6692,65.5603,65.5603,75613.0
2022-03-29 11:40:00,72.2,72.28,72.17,72.26,50103.0,65.5512,65.6238,65.5239,65.6056,50103.0
2022-03-29 11:45:00,72.25,72.36,72.25,72.33,44616.0,65.5966,65.6964,65.5966,65.6692,44616.0
2022-03-29 11:50:00,72.32,72.36,72.21,72.26,37901.0,65.6601,65.6964,65.5603,65.6056,37901.0
2022-03-29 11:55:00,72.27,72.28,72.2,72.21,29907.0,65.6147,65.6238,65.5512,65.5603,29907.0
2022-03-29 12:00:00,72.23,72.29,72.17,72.24,46113.0,65.5784,65.6329,65.5239,65.5875,46113.0
2022-03-29 12:05:00,72.23,72.23,72.06,72.08,61135.0,65.5784,65.5784,65.4241,65.4422,61135.0
2022-03-29 12:10:00,72.08,72.15,71.99,72.14,74432.0,65.4422,65.5058,65.3605,65.4967,74432.0
2022-03-29 12:15:00,72.14,72.24,72.12,72.18,65250.0,65.4967,65.5875,65.4785,65.533,65250.0
2022-03-29 12:20:00,72.18,72.28,72.16,72.27,116671.0,65.533,65.6238,65.5149,65.6147,116671.0
2022-03-29 12:25:00,72.27,72.28,72.17,72.22,66147.0,65.6147,65.6238,65.5239,65.5693,66147.0
2022-03-29 12:30:00,72.22,72.24,71.88,71.97,100281.0,65.5693,65.5875,65.2606,65.3424,100281.0
2022-03-29 12:35:00,71.99,72.0,71.81,71.87,190237.0,65.3605,65.3696,65.1971,65.2516,190237.0
2022-03-29 12:40:00,71.88,71.91,71.84,71.86,75906.0,65.2606,65.2879,65.2243,65.2425,75906.0
2022-03-29 12:45:00,71.86,71.88,71.79,71.83,133612.0,65.2425,65.2606,65.1789,65.2152,133612.0
2022-03-29 12:50:00,71.83,71.83,71.61,71.67,347420.0,65.2152,65.2152,65.0155,65.07,347420.0
2022-03-29 12:55:00,71.66,71.69,71.48,71.51,309275.0,65.0609,65.0881,64.8975,64.9247,309275.0
2022-03-29 13:00:00,71.51,71.6,71.46,71.54,99150.0,64.9247,65.0064,64.8793,64.952,99150.0
2022-03-29 13:05:00,71.54,71.62,71.54,71.54,91583.0,64.952,65.0246,64.952,64.952,91583.0
2022-03-29 13:10:00,71.55,71.66,71.49,71.65,92420.0,64.961,65.0609,64.9066,65.0518,92420.0
2022-03-29 13:15:00,71.65,71.76,71.65,71.71,48459.0,65.0518,65.1517,65.0518,65.1063,48459.0
2022-03-29 13:20:00,71.72,71.72,71.64,71.67,28367.0,65.1154,65.1154,65.0427,65.07,28367.0
2022-03-29 13:25:00,71.66,71.74,71.64,71.71,30449.0,65.0609,65.1335,65.0427,65.1063,30449.0
2022-03-29 13:30:00,71.72,71.74,71.67,71.68,34112.0,65.1154,65.1335,65.07,65.0791,34112.0
2022-03-29 13:35:00,71.68,71.8,71.67,71.77,43383.0,65.0791,65.188,65.07,65.1608,43383.0
2022-03-29 13:40:00,71.76,71.8,71.72,71.8,43402.0,65.1517,65.188,65.1154,65.188,43402.0
2022-03-29 13:45:00,71.8,71.91,71.79,71.87,179172.0,65.188,65.2879,65.1789,65.2516,179172.0
2022-03-29 13:50:00,71.87,71.87,71.81,71.84,28570.0,65.2516,65.2516,65.1971,65.2243,28570.0
2022-03-29 13:55:00,71.84,71.86,71.81,71.86,38570.0,65.2243,65.2425,65.1971,65.2425,38570.0
2022-03-29 14:00:00,71.86,71.92,71.83,71.92,42264.0,65.2425,65.297,65.2152,65.297,42264.0
2022-03-29 14:05:00,71.92,71.96,71.87,71.91,85502.0,65.297,65.3333,65.2516,65.2879,85502.0
2022-03-29 14:10:00,71.91,71.99,71.9,71.96,52927.0,65.2879,65.3605,65.2788,65.3333,52927.0
2022-03-29 14:15:00,71.96,71.96,71.84,71.84,54710.0,65.3333,65.3333,65.2243,65.2243,54710.0
2022-03-29 14:20:00,71.84,71.91,71.81,71.89,54478.0,65.2243,65.2879,65.1971,65.2697,54478.0
2022-03-29 14:25:00,71.89,72.0,71.85,71.98,65122.0,65.2697,65.3696,65.2334,65.3514,65122.0
2022-03-29 14:30:00,71.99,72.06,71.97,72.05,72821.0,65.3605,65.4241,65.3424,65.415,72821.0
2022-03-29 14:35:00,72.05,72.1,71.97,71.97,66385.0,65.415,65.4604,65.3424,65.3424,66385.0
2022-03-29 14:40:00,71.97,72.01,71.95,72.0,42864.0,65.3424,65.3787,65.3242,65.3696,42864.0
2022-03-29 14:45:00,72.01,72.04,71.93,71.93,106009.0,65.3787,65.4059,65.306,65.306,106009.0
2022-03-29 14:50:00,71.92,71.98,71.89,71.94,81390.0,65.297,65.3514,65.2697,65.3151,81390.0
2022-03-29 14:55:00,71.93,72.03,71.92,72.03,87677.0,65.306,65.3968,65.297,65.3968,87677.0
2022-03-29 15:00:00,72.03,72.09,71.98,72.08,73151.0,65.3968,65.4513,65.3514,65.4422,73151.0
2022-03-29 15:05:00,72.08,72.13,72.05,72.11,89340.0,65.4422,65.4876,65.415,65.4695,89340.0
2022-03-29 15:10:00,72.11,72.19,72.1,72.15,77564.0,65.4695,65.5421,65.4604,65.5058,77564.0
2022-03-29 15:15:00,72.15,72.21,72.12,72.17,211968.0,65.5058,65.5603,65.4785,65.5239,211968.0
2022-03-29 15:20:00,72.17,72.23,72.14,72.17,137904.0,65.5239,65.5784,65.4967,65.5239,137904.0
2022-03-29 15:25:00,72.16,72.29,72.13,72.27,208901.0,65.5149,65.6329,65.4876,65.6147,208901.0
2022-03-29 15:30:00,72.27,72.45,72.25,72.42,693823.0,65.6147,65.7782,65.5966,65.7509,693823.0
2022-03-29 15:35:00,72.43,72.44,72.37,72.38,142779.0,65.76,65.7691,65.7055,65.7146,142779.0
2022-03-29 15:40:00,72.39,72.4,72.29,72.36,320118.0,65.7237,65.7328,65.6329,65.6964,320118.0
2022-03-29 15:45:00,72.36,72.45,72.33,72.34,291253.0,65.6964,65.7782,65.6692,65.6783,291253.0
2022-03-29 15:50:00,72.35,72.4,72.27,72.34,428838.0,65.6874,65.7328,65.6147,65.6783,428838.0
2022-03-29 15:55:00,72.34,72.42,72.31,72.42,503299.0,65.6783,65.7509,65.651,65.7509,503299.0
2022-03-30 09:30:00,72.32,72.44,71.93,71.93,395729.0,65.6601,65.7691,65.306,65.306,395729.0
2022-03-30 09:35:00,71.93,72.32,71.88,72.25,202990.0,65.306,65.6601,65.2606,65.5966,202990.0
2022-03-30 09:40:00,72.25,72.35,72.02,72.08,110315.0,65.5966,65.6874,65.3877,65.4422,110315.0
2022-03-30 09:45:00,72.07,72.12,71.95,72.12,120108.0,65.4331,65.4785,65.3242,65.4785,120108.0
2022-03-30 09:50:00,72.13,72.28,72.1,72.15,101614.0,65.4876,65.6238,65.4604,65.5058,101614.0
2022-03-30 09:55:00,72.14,72.25,72.01,72.13,81881.0,65.4967,65.5966,65.3787,65.4876,81881.0
2022-03-30 10:00:00,72.13,72.14,71.98,72.05,79964.0,65.4876,65.4967,65.3514,65.415,79964.0
2022-03-30 10:05:00,72.05,72.06,71.82,71.82,91940.0,65.415,65.4241,65.2062,65.2062,91940.0
2022-03-30 10:10:00,71.83,71.84,71.68,71.69,113156.0,65.2152,65.2243,65.0791,65.0881,113156.0
2022-03-30 10:15:00,71.68,71.68,71.31,71.47,190704.0,65.0791,65.0791,64.7431,64.8884,190704.0
2022-03-30 10:20:00,71.48,71.57,71.37,71.41,79134.0,64.8975,64.9792,64.7976,64.8339,79134.0
2022-03-30 10:25:00,71.41,71.47,71.34,71.34,82109.0,64.8339,64.8884,64.7704,64.7704,82109.0
2022-03-30 10:30:00,71.34,71.44,71.31,71.34,93416.0,64.7704,64.8612,64.7431,64.7704,93416.0
2022-03-30 10:35:00,71.35,71.35,71.16,71.22,113319.0,64.7794,64.7794,64.6069,64.6614,113319.0
2022-03-30 10:40:00,71.22,71.25,71.03,71.05,176137.0,64.6614,64.6887,64.4889,64.5071,176137.0
2022-03-30 10:45:00,71.04,71.15,71.03,71.08,96673.0,64.498,64.5979,64.4889,64.5343,96673.0
2022-03-30 10:50:00,71.08,71.18,71.08,71.16,120508.0,64.5343,64.6251,64.5343,64.6069,120508.0
2022-03-30 10:55:00,71.17,71.22,71.08,71.09,209707.0,64.616,64.6614,64.5343,64.5434,209707.0
2022-03-30 11:00:00,71.1,71.19,71.08,71.14,257140.0,64.5525,64.6342,64.5343,64.5888,257140.0
2022-03-30 11:05:00,71.14,71.16,70.99,71.03,141911.0,64.5888,64.6069,64.4526,64.4889,141911.0
2022-03-30 11:10:00,71.03,71.11,70.88,71.04,143639.0,64.4889,64.5616,64.3527,64.498,143639.0
2022-03-30 11:15:00,71.04,71.18,71.03,71.15,120157.0,64.498,64.6251,64.4889,64.5979,120157.0
2022-03-30 11:20:00,71.13,71.2,71.09,71.2,96342.0,64.5797,64.6433,64.5434,64.6433,96342.0
2022-03-30 11:25:00,71.21,71.21,71.06,71.19,112662.0,64.6523,64.6523,64.5162,64.6342,112662.0
2022-03-30 11:30:00,71.19,71.2,71.12,71.16,81014.0,64.6342,64.6433,64.5706,64.6069,81014.0
2022-03-30 11:35:00,71.16,71.18,71.01,71.03,111074.0,64.6069,64.6251,64.4708,64.4889,111074.0
2022-03-30 11:40:00,71.02,71.09,70.91,70.98,254816.0,64.4798,64.5434,64.38,64.4435,254816.0
2022-03-30 11:45:00,70.98,70.98,70.85,70.91,222081.0,64.4435,64.4435,64.3255,64.38,222081.0
2022-03-30 11:50:00,70.91,70.91,70.73,70.78,212005.0,64.38,64.38,64.2165,64.2619,212005.0
2022-03-30 11:55:00,70.79,70.82,70.7,70.81,124439.0,64.271,64.2983,64.1893,64.2892,124439.0
2022-03-30 12:00:00,70.8,70.83,70.68,70.68,274263.0,64.2801,64.3073,64.1711,64.1711,274263.0
2022-03-30 12:05:00,70.68,70.68,70.4,70.44,578875.0,64.1711,64.1711,63.9169,63.9533,578875.0
2022-03-30 12:10:00,70.45,70.5,70.41,70.47,320246.0,63.9623,64.0077,63.926,63.9805,320246.0
2022-03-30 12:15:00,70.47,70.71,70.42,70.7,172011.0,63.9805,64.1984,63.9351,64.1893,172011.0
2022-03-30 12:20:00,70.7,70.76,70.69,70.74,86620.0,64.1893,64.2438,64.1802,64.2256,86620.0
2022-03-30 12:25:00,70.75,70.76,70.67,70.68,95666.0,64.2347,64.2438,64.1621,64.1711,95666.0
2022-03-30 12:30:00,70.69,70.73,70.67,70.7,68440.0,64.1802,64.2165,64.1621,64.1893,68440.0
2022-03-30 12:35:00,70.71,70.76,70.66,70.68,136369.0,64.1984,64.2438,64.153,64.1711,136369.0
2022-03-30 12:40:00,70.68,70.71,70.63,70.69,80709.0,64.1711,64.1984,64.1258,64.1802,80709.0
2022-03-30 12:45:00,70.69,70.72,70.63,70.64,62250.0,64.1802,64.2075,64.1258,64.1348,62250.0
2022-03-30 12:50:00,70.63,70.64,70.54,70.55,59875.0,64.1258,64.1348,64.044,64.0531,59875.0
2022-03-30 12:55:00,70.55,70.63,70.51,70.62,49298.0,64.0531,64.1258,64.0168,64.1167,49298.0
2022-03-30 13:00:00,70.62,70.62,70.52,70.54,47938.0,64.1167,64.1167,64.0259,64.044,47938.0
2022-03-30 13:05:00,70.53,70.57,70.47,70.56,49970.0,64.035,64.0713,63.9805,64.0622,49970.0
2022-03-30 13:10:00,70.57,70.58,70.46,70.48,101854.0,64.0713,64.0804,63.9714,63.9896,101854.0
2022-03-30 13:15:00,70.48,70.49,70.44,70.47,139337.0,63.9896,63.9986,63.9533,63.9805,139337.0
2022-03-30 13:20:00,70.46,70.47,70.34,70.37,204994.0,63.9714,63.9805,63.8625,63.8897,204994.0
2022-03-30 13:25:00,70.37,70.37,70.29,70.36,155853.0,63.8897,63.8897,63.8171,63.8806,155853.0
2022-03-30 13:30:00,70.37,70.37,70.19,70.27,375768.0,63.8897,63.8897,63.7263,63.7989,375768.0
2022-03-30 13:35:00,70.27,70.3,70.2,70.25,187047.0,63.7989,63.8261,63.7354,63.7807,187047.0
2022-03-30 13:40:00,70.25,70.27,70.19,70.27,135818.0,63.7807,63.7989,63.7263,63.7989,135818.0
2022-03-30 13:45:00,70.27,70.31,70.24,70.31,101807.0,63.7989,63.8352,63.7717,63.8352,101807.0
2022-03-30 13:50:00,70.31,70.45,70.3,70.45,105714.0,63.8352,63.9623,63.8261,63.9623,105714.0
2022-03-30 13:55:00,70.44,70.46,70.28,70.32,74046.0,63.9533,63.9714,63.808,63.8443,74046.0
2022-03-30 14:00:00,70.31,70.42,70.29,70.39,92306.0,63.8352,63.9351,63.8171,63.9079,92306.0
2022-03-30 14:05:00,70.39,70.52,70.36,70.51,49184.0,63.9079,64.0259,63.8806,64.0168,49184.0
2022-03-30 14:10:00,70.51,70.52,70.37,70.4,96677.0,64.0168,64.0259,63.8897,63.9169,96677.0
2022-03-30 14:15:00,70.4,70.4,70.24,70.28,103718.0,63.9169,63.9169,63.7717,63.808,103718.0
2022-03-30 14:20:00,70.28,70.28,70.18,70.2,98941.0,63.808,63.808,63.7172,63.7354,98941.0
2022-03-30 14:25:00,70.2,70.26,70.12,70.16,69483.0,63.7354,63.7898,63.6627,63.699,69483.0
2022-03-30 14:30:00,70.16,70.22,70.15,70.2,56445.0,63.699,63.7535,63.69,63.7354,56445.0
2022-03-30 14:35:00,70.2,70.21,70.12,70.14,71602.0,63.7354,63.7444,63.6627,63.6809,71602.0
2022-03-30 14:40:00,70.13,70.17,70.05,70.08,94698.0,63.6718,63.7081,63.5992,63.6264,94698.0
2022-03-30 14:45:00,70.07,70.07,69.98,70.05,176639.0,63.6173,63.6173,63.5356,63.5992,176639.0
2022-03-30 14:50:00,70.05,70.08,69.94,69.97,91764.0,63.5992,63.6264,63.4993,63.5265,91764.0
2022-03-30 14:55:00,69.97,70.0,69.79,69.86,505001.0,63.5265,63.5538,63.3631,63.4267,505001.0
2022-03-30 15:00:00,69.86,69.87,69.81,69.83,135937.0,63.4267,63.4357,63.3813,63.3994,135937.0
2022-03-30 15:05:00,69.83,69.87,69.71,69.78,146900.0,63.3994,63.4357,63.2905,63.354,146900.0
2022-03-30 15:10:00,69.78,69.8,69.71,69.76,159707.0,63.354,63.3722,63.2905,63.3359,159707.0
2022-03-30 15:15:00,69.75,69.79,69.66,69.69,153498.0,63.3268,63.3631,63.2451,63.2723,153498.0
2022-03-30 15:20:00,69.68,69.68,69.55,69.61,179900.0,63.2632,63.2632,63.1452,63.1997,179900.0
2022-03-30 15:25:00,69.61,69.82,69.6,69.77,181133.0,63.1997,63.3903,63.1906,63.3449,181133.0
2022-03-30 15:30:00,69.78,69.87,69.73,69.86,215465.0,63.354,63.4357,63.3086,63.4267,215465.0
2022-03-30 15:35:00,69.86,69.93,69.81,69.84,213025.0,63.4267,63.4902,63.3813,63.4085,213025.0
2022-03-30 15:40:00,69.84,69.93,69.75,69.88,377442.0,63.4085,63.4902,63.3268,63.4448,377442.0
2022-03-30 15:45:00,69.89,70.07,69.88,70.03,518830.0,63.4539,63.6173,63.4448,63.581,518830.0
2022-03-30 15:50:00,70.02,70.02,69.8,69.89,546470.0,63.5719,63.5719,63.3722,63.4539,546470.0
2022-03-30 15:55:00,69.89,70.21,69.89,70.19,655074.0,63.4539,63.7444,63.4539,63.7263,655074.0
2022-03-31 09:30:00,70.12,70.71,69.92,70.7,334194.0,63.6627,64.1984,63.4811,64.1893,334194.0
2022-03-31 09:35:00,70.7,70.71,70.28,70.42,439059.0,64.1893,64.1984,63.808,63.9351,439059.0
2022-03-31 09:40:00,70.41,70.62,70.32,70.42,104787.0,63.926,64.1167,63.8443,63.9351,104787.0
2022-03-31 09:45:00,70.43,70.66,70.37,70.61,114629.0,63.9442,64.153,63.8897,64.1076,114629.0
2022-03-31 09:50:00,70.61,70.75,70.39,70.41,92384.0,64.1076,64.2347,63.9079,63.926,92384.0
2022-03-31 09:55:00,70.4,70.48,70.29,70.42,96059.0,63.9169,63.9896,63.8171,63.9351,96059.0
2022-03-31 10:00:00,70.41,70.41,70.14,70.19,107795.0,63.926,63.926,63.6809,63.7263,107795.0
2022-03-31 10:05:00,70.19,70.22,70.11,70.15,73725.0,63.7263,63.7535,63.6536,63.69,73725.0
2022-03-31 10:10:00,70.17,70.2,70.06,70.08,53999.0,63.7081,63.7354,63.6082,63.6264,53999.0
2022-03-31 10:15:00,70.09,70.19,70.08,70.11,47901.0,63.6355,63.7263,63.6264,63.6536,47901.0
2022-03-31 10:20:00,70.11,70.11,69.87,69.94,131959.0,63.6536,63.6536,63.4357,63.4993,131959.0
2022-03-31 10:25:00,69.93,69.98,69.81,69.95,206756.0,63.4902,63.5356,63.3813,63.5084,206756.0
2022-03-31 10:30:00,69.97,70.07,69.91,70.05,70845.0,63.5265,63.6173,63.4721,63.5992,70845.0
2022-03-31 10:35:00,70.05,70.12,69.95,69.95,72043.0,63.5992,63.6627,63.5084,63.5084,72043.0
2022-03-31 10:40:00,69.94,70.13,69.91,70.04,73072.0,63.4993,63.6718,63.4721,63.5901,73072.0
2022-03-31 10:45:00,70.05,70.27,70.05,70.25,110983.0,63.5992,63.7989,63.5992,63.7807,110983.0
2022-03-31 10:50:00,70.25,70.28,70.13,70.15,88878.0,63.7807,63.808,63.6718,63.69,88878.0
2022-03-31 10:55:00,70.15,70.35,70.15,70.28,77383.0,63.69,63.8715,63.69,63.808,77383.0
2022-03-31 11:00:00,70.27,70.32,70.11,70.14,63194.0,63.7989,63.8443,63.6536,63.6809,63194.0
2022-03-31 11:05:00,70.14,70.23,70.09,70.2,58439.0,63.6809,63.7626,63.6355,63.7354,58439.0
2022-03-31 11:10:00,70.2,70.31,70.13,70.24,78263.0,63.7354,63.8352,63.6718,63.7717,78263.0
2022-03-31 11:15:00,70.25,70.25,70.09,70.11,43090.0,63.7807,63.7807,63.6355,63.6536,43090.0
2022-03-31 11:20:00,70.1,70.1,70.01,70.03,41123.0,63.6446,63.6446,63.5628,63.581,41123.0
2022-03-31 11:25:00,70.03,70.05,69.98,69.98,34687.0,63.581,63.5992,63.5356,63.5356,34687.0
2022-03-31 11:30:00,69.97,69.99,69.8,69.82,84253.0,63.5265,63.5447,63.3722,63.3903,84253.0
2022-03-31 11:35:00,69.82,69.93,69.79,69.92,51186.0,63.3903,63.4902,63.3631,63.4811,51186.0
2022-03-31 11:40:00,69.92,69.98,69.85,69.9,41566.0,63.4811,63.5356,63.4176,63.463,41566.0
2022-03-31 11:45:00,69.9,69.96,69.88,69.9,36960.0,63.463,63.5175,63.4448,63.463,36960.0
2022-03-31 11:50:00,69.9,69.92,69.78,69.79,38731.0,63.463,63.4811,63.354,63.3631,38731.0
2022-03-31 11:55:00,69.79,69.88,69.76,69.85,52330.0,63.3631,63.4448,63.3359,63.4176,52330.0
2022-03-31 12:00:00,69.84,69.89,69.8,69.86,46919.0,63.4085,63.4539,63.3722,63.4267,46919.0
2022-03-31 12:05:00,69.86,69.86,69.78,69.85,43595.0,63.4267,63.4267,63.354,63.4176,43595.0
2022-03-31 12:10:00,69.86,69.99,69.84,69.92,44076.0,63.4267,63.5447,63.4085,63.4811,44076.0
2022-03-31 12:15:00,69.91,69.94,69.86,69.9,51250.0,63.4721,63.4993,63.4267,63.463,51250.0
2022-03-31 12:20:00,69.91,69.92,69.84,69.84,41166.0,63.4721,63.4811,63.4085,63.4085,41166.0
2022-03-31 12:25:00,69.84,69.84,69.65,69.68,44945.0,63.4085,63.4085,63.236,63.2632,44945.0
2022-03-31 12:30:00,69.69,69.75,69.68,69.73,35533.0,63.2723,63.3268,63.2632,63.3086,35533.0
2022-03-31 12:35:00,69.73,69.77,69.69,69.74,43147.0,63.3086,63.3449,63.2723,63.3177,43147.0
2022-03-31 12:40:00,69.73,69.8,69.72,69.78,62275.0,63.3086,63.3722,63.2996,63.354,62275.0
2022-03-31 12:45:00,69.78,69.83,69.72,69.73,42178.0,63.354,63.3994,63.2996,63.3086,42178.0
2022-03-31 12:50:00,69.74,69.74,69.65,69.69,47742.0,63.3177,63.3177,63.236,63.2723,47742.0
2022-03-31 12:55:00,69.68,69.75,69.67,69.72,115014.0,63.2632,63.3268,63.2542,63.2996,115014.0
2022-03-31 13:00:00,69.71,69.71,69.65,69.67,69709.0,63.2905,63.2905,63.236,63.2542,69709.0
2022-03-31 13:05:00,69.67,69.67,69.58,69.62,70550.0,63.2542,63.2542,63.1724,63.2088,70550.0
2022-03-31 13:10:00,69.62,69.62,69.44,69.48,225535.0,63.2088,63.2088,63.0453,63.0817,225535.0
2022-03-31 13:15:00,69.48,69.6,69.45,69.59,57968.0,63.0817,63.1906,63.0544,63.1815,57968.0
2022-03-31 13:20:00,69.59,69.6,69.53,69.58,52391.0,63.1815,63.1906,63.1271,63.1724,52391.0
2022-03-31 13:25:00,69.57,69.59,69.52,69.56,77573.0,63.1634,63.1815,63.118,63.1543,77573.0
2022-03-31 13:30:00,69.55,69.56,69.5,69.52,61710.0,63.1452,63.1543,63.0998,63.118,61710.0
2022-03-31 13:35:00,69.52,69.56,69.5,69.54,56475.0,63.118,63.1543,63.0998,63.1361,56475.0
2022-03-31 13:40:00,69.54,69.68,69.54,69.67,147830.0,63.1361,63.2632,63.1361,63.2542,147830.0
2022-03-31 13:45:00,69.67,69.73,69.66,69.7,73302.0,63.2542,63.3086,63.2451,63.2814,73302.0
2022-03-31 13:50:00,69.71,69.75,69.68,69.69,50903.0,63.2905,63.3268,63.2632,63.2723,50903.0
2022-03-31 13:55:00,69.68,69.71,69.57,69.6,67721.0,63.2632,63.2905,63.1634,63.1906,67721.0
2022-03-31 14:00:00,69.6,69.6,69.44,69.46,107740.0,63.1906,63.1906,63.0453,63.0635,107740.0
2022-03-31 14:05:00,69.45,69.48,69.37,69.42,143383.0,63.0544,63.0817,62.9818,63.0272,143383.0
2022-03-31 14:10:00,69.42,69.47,69.4,69.44,72974.0,63.0272,63.0726,63.009,63.0453,72974.0
2022-03-31 14:15:00,69.44,69.46,69.31,69.34,160652.0,63.0453,63.0635,62.9273,62.9545,160652.0
2022-03-31 14:20:00,69.33,69.35,69.28,69.31,90807.0,62.9455,62.9636,62.9001,62.9273,90807.0
2022-03-31 14:25:00,69.31,69.34,69.28,69.31,64573.0,62.9273,62.9545,62.9001,62.9273,64573.0
2022-03-31 14:30:00,69.31,69.31,69.23,69.26,81824.0,62.9273,62.9273,62.8547,62.8819,81824.0
2022-03-31 14:35:00,69.26,69.28,69.18,69.19,135244.0,62.8819,62.9001,62.8093,62.8184,135244.0
2022-03-31 14:40:00,69.2,69.25,69.14,69.16,105122.0,62.8274,62.8728,62.773,62.7911,105122.0
2022-03-31 14:45:00,69.16,69.19,69.09,69.16,144476.0,62.7911,62.8184,62.7276,62.7911,144476.0
2022-03-31 14:50:00,69.16,69.22,69.13,69.18,88164.0,62.7911,62.8456,62.7639,62.8093,88164.0
2022-03-31 14:55:00,69.18,69.36,69.17,69.36,76638.0,62.8093,62.9727,62.8002,62.9727,76638.0
2022-03-31 15:00:00,69.37,69.44,69.36,69.39,144519.0,62.9818,63.0453,62.9727,62.9999,144519.0
2022-03-31 15:05:00,69.39,69.41,69.31,69.36,63759.0,62.9999,63.0181,62.9273,62.9727,63759.0
2022-03-31 15:10:00,69.36,69.39,69.33,69.38,72122.0,62.9727,62.9999,62.9455,62.9909,72122.0
2022-03-31 15:15:00,69.39,69.41,69.33,69.35,108990.0,62.9999,63.0181,62.9455,62.9636,108990.0
2022-03-31 15:20:00,69.34,69.37,69.16,69.18,167427.0,62.9545,62.9818,62.7911,62.8093,167427.0
2022-03-31 15:25:00,69.18,69.19,69.06,69.1,311165.0,62.8093,62.8184,62.7003,62.7366,311165.0
2022-03-31 15:30:00,69.11,69.14,69.01,69.04,286905.0,62.7457,62.773,62.6549,62.6822,286905.0
2022-03-31 15:35:00,69.04,69.16,69.03,69.13,139630.0,62.6822,62.7911,62.6731,62.7639,139630.0
2022-03-31 15:40:00,69.14,69.14,68.99,69.0,261739.0,62.773,62.773,62.6368,62.6459,261739.0
2022-03-31 15:45:00,69.0,69.08,68.96,69.0,281320.0,62.6459,62.7185,62.6095,62.6459,281320.0
2022-03-31 15:50:00,69.0,69.16,68.93,68.98,471583.0,62.6459,62.7911,62.5823,62.6277,471583.0
2022-03-31 15:55:00,68.97,69.01,68.88,68.88,695165.0,62.6186,62.6549,62.5369,62.5369,695165.0
2022-04-01 09:30:00,69.79,69.95,69.42,69.7,607616.0,63.3631,63.5084,63.0272,63.2814,607616.0
2022-04-01 09:35:00,69.7,69.97,69.59,69.66,612600.0,63.2814,63.5265,63.1815,63.2451,612600.0
2022-04-01 09:40:00,69.67,69.71,69.24,69.4,234932.0,63.2542,63.2905,62.8638,63.009,234932.0
2022-04-01 09:45:00,69.41,69.56,69.3,69.42,230077.0,63.0181,63.1543,62.9182,63.0272,230077.0
2022-04-01 09:50:00,69.42,69.49,69.26,69.44,210994.0,63.0272,63.0907,62.8819,63.0453,210994.0
2022-04-01 09:55:00,69.43,69.5,69.31,69.49,138381.0,63.0363,63.0998,62.9273,63.0907,138381.0
2022-04-01 10:00:00,69.48,69.62,69.21,69.26,215827.0,63.0817,63.2088,62.8365,62.8819,215827.0
2022-04-01 10:05:00,69.25,69.29,69.1,69.25,113913.0,62.8728,62.9092,62.7366,62.8728,113913.0
2022-04-01 10:10:00,69.26,69.3,68.99,69.03,102662.0,62.8819,62.9182,62.6368,62.6731,102662.0
2022-04-01 10:15:00,69.01,69.03,68.76,68.81,121702.0,62.6549,62.6731,62.428,62.4734,121702.0
2022-04-01 10:20:00,68.82,68.83,68.68,68.72,113467.0,62.4824,62.4915,62.3553,62.3916,113467.0
2022-04-01 10:25:00,68.72,68.76,68.59,68.61,95567.0,62.3916,62.428,62.2736,62.2918,95567.0
2022-04-01 10:30:00,68.61,68.88,68.54,68.87,223591.0,62.2918,62.5369,62.2282,62.5278,223591.0
2022-04-01 10:35:00,68.88,68.88,68.7,68.75,105241.0,62.5369,62.5369,62.3735,62.4189,105241.0
2022-04-01 10:40:00,68.75,68.81,68.56,68.68,154799.0,62.4189,62.4734,62.2464,62.3553,154799.0
2022-04-01 10:45:00,68.68,68.77,68.54,68.57,101849.0,62.3553,62.437,62.2282,62.2555,101849.0
2022-04-01 10:50:00,68.58,68.76,68.51,68.72,105282.0,62.2645,62.428,62.201,62.3916,105282.0
2022-04-01 10:55:00,68.72,68.75,68.67,68.68,78389.0,62.3916,62.4189,62.3462,62.3553,78389.0
2022-04-01 11:00:00,68.67,68.79,68.64,68.71,91539.0,62.3462,62.4552,62.319,62.3826,91539.0
2022-04-01 11:05:00,68.71,69.09,68.69,69.04,158062.0,62.3826,62.7276,62.3644,62.6822,158062.0
2022-04-01 11:10:00,69.03,69.07,68.89,69.0,116893.0,62.6731,62.7094,62.546,62.6459,116893.0
2022-04-01 11:15:00,69.0,69.01,68.86,68.92,216083.0,62.6459,62.6549,62.5188,62.5732,216083.0
2022-04-01 11:20:00,68.92,69.06,68.91,68.96,154871.0,62.5732,62.7003,62.5641,62.6095,154871.0
2022-04-01 11:25:00,68.97,69.0,68.88,68.88,88202.0,62.6186,62.6459,62.5369,62.5369,88202.0
2022-04-01 11:30:00,68.88,68.91,68.74,68.86,93479.0,62.5369,62.5641,62.4098,62.5188,93479.0
2022-04-01 11:35:00,68.87,68.98,68.86,68.91,79260.0,62.5278,62.6277,62.5188,62.5641,79260.0
2022-04-01 11:40:00,68.9,68.9,68.73,68.79,75373.0,62.5551,62.5551,62.4007,62.4552,75373.0
2022-04-01 11:45:00,68.79,68.83,68.74,68.75,56560.0,62.4552,62.4915,62.4098,62.4189,56560.0
2022-04-01 11:50:00,68.74,68.89,68.72,68.87,140219.0,62.4098,62.546,62.3916,62.5278,140219.0
2022-04-01 11:55:00,68.85,68.85,68.73,68.79,68450.0,62.5097,62.5097,62.4007,62.4552,68450.0
2022-04-01 12:00:00,68.78,68.81,68.62,68.67,95191.0,62.4461,62.4734,62.3009,62.3462,95191.0
2022-04-01 12:05:00,68.67,68.67,68.36,68.45,152969.0,62.3462,62.3462,62.0648,62.1465,152969.0
2022-04-01 12:10:00,68.45,68.52,68.4,68.46,95036.0,62.1465,62.2101,62.1011,62.1556,95036.0
2022-04-01 12:15:00,68.46,68.5,68.3,68.47,101479.0,62.1556,62.1919,62.0103,62.1647,101479.0
2022-04-01 12:20:00,68.47,68.53,68.43,68.44,63592.0,62.1647,62.2191,62.1283,62.1374,63592.0
2022-04-01 12:25:00,68.45,68.56,68.44,68.52,56922.0,62.1465,62.2464,62.1374,62.2101,56922.0
2022-04-01 12:30:00,68.51,68.51,68.37,68.39,58120.0,62.201,62.201,62.0739,62.092,58120.0
2022-04-01 12:35:00,68.39,68.39,68.23,68.34,87967.0,62.092,62.092,61.9468,62.0466,87967.0
2022-04-01 12:40:00,68.34,68.44,68.28,68.39,51309.0,62.0466,62.1374,61.9922,62.092,51309.0
2022-04-01 12:45:00,68.39,68.4,68.13,68.21,469136.0,62.092,62.1011,61.856,61.9286,469136.0
2022-04-01 12:50:00,68.21,68.27,68.17,68.22,52435.0,61.9286,61.9831,61.8923,61.9377,52435.0
2022-04-01 12:55:00,68.22,68.28,68.16,68.22,88174.0,61.9377,61.9922,61.8832,61.9377,88174.0
2022-04-01 13:00:00,68.22,68.25,68.12,68.14,71557.0,61.9377,61.9649,61.8469,61.8651,71557.0
2022-04-01 13:05:00,68.15,68.23,68.13,68.16,56432.0,61.8741,61.9468,61.856,61.8832,56432.0
2022-04-01 13:10:00,68.16,68.16,68.02,68.07,81170.0,61.8832,61.8832,61.7561,61.8015,81170.0
2022-04-01 13:15:00,68.07,68.08,67.97,68.01,130641.0,61.8015,61.8106,61.7107,61.747,130641.0
2022-04-01 13:20:00,68.01,68.09,67.92,68.08,69626.0,61.747,61.8197,61.6653,61.8106,69626.0
2022-04-01 13:25:00,68.07,68.07,68.01,68.07,47391.0,61.8015,61.8015,61.747,61.8015,47391.0
2022-04-01 13:30:00,68.07,68.12,68.03,68.09,56627.0,61.8015,61.8469,61.7652,61.8197,56627.0
2022-04-01 13:35:00,68.1,68.28,68.1,68.26,64741.0,61.8287,61.9922,61.8287,61.974,64741.0
2022-04-01 13:40:00,68.25,68.35,68.23,68.34,78414.0,61.9649,62.0557,61.9468,62.0466,78414.0
2022-04-01 13:45:00,68.34,68.35,68.19,68.23,67125.0,62.0466,62.0557,61.9105,61.9468,67125.0
2022-04-01 13:50:00,68.22,68.22,68.15,68.19,33118.0,61.9377,61.9377,61.8741,61.9105,33118.0
2022-04-01 13:55:00,68.18,68.34,68.15,68.31,49912.0,61.9014,62.0466,61.8741,62.0194,49912.0
2022-04-01 14:00:00,68.3,68.47,68.29,68.47,64623.0,62.0103,62.1647,62.0012,62.1647,64623.0
2022-04-01 14:05:00,68.47,68.5,68.43,68.45,58533.0,62.1647,62.1919,62.1283,62.1465,58533.0
2022-04-01 14:10:00,68.45,68.51,68.4,68.5,55871.0,62.1465,62.201,62.1011,62.1919,55871.0
2022-04-01 14:15:00,68.51,68.54,68.47,68.51,121765.0,62.201,62.2282,62.1647,62.201,121765.0
2022-04-01 14:20:00,68.51,68.57,68.45,68.51,119694.0,62.201,62.2555,62.1465,62.201,119694.0
2022-04-01 14:25:00,68.5,68.63,68.46,68.62,132652.0,62.1919,62.3099,62.1556,62.3009,132652.0
2022-04-01 14:30:00,68.62,68.73,68.62,68.71,117710.0,62.3009,62.4007,62.3009,62.3826,117710.0
2022-04-01 14:35:00,68.72,68.72,68.57,68.67,128613.0,62.3916,62.3916,62.2555,62.3462,128613.0
2022-04-01 14:40:00,68.66,68.67,68.56,68.57,133345.0,62.3372,62.3462,62.2464,62.2555,133345.0
2022-04-01 14:45:00,68.58,68.61,68.45,68.48,168829.0,62.2645,62.2918,62.1465,62.1737,168829.0
2022-04-01 14:50:00,68.48,68.51,68.44,68.49,117016.0,62.1737,62.201,62.1374,62.1828,117016.0
2022-04-01 14:55:00,68.5,68.53,68.37,68.46,202092.0,62.1919,62.2191,62.0739,62.1556,202092.0
2022-04-01 15:00:00,68.46,68.54,68.43,68.47,103330.0,62.1556,62.2282,62.1283,62.1647,103330.0
2022-04-01 15:05:00,68.48,68.51,68.38,68.38,140817.0,62.1737,62.201,62.083,62.083,140817.0
2022-04-01 15:10:00,68.39,68.4,68.23,68.28,225331.0,62.092,62.1011,61.9468,61.9922,225331.0
2022-04-01 15:15:00,68.29,68.32,68.15,68.15,173489.0,62.0012,62.0285,61.8741,61.8741,173489.0
2022-04-01 15:20:00,68.14,68.18,68.09,68.12,189816.0,61.8651,61.9014,61.8197,61.8469,189816.0
2022-04-01 15:25:00,68.12,68.17,68.09,68.16,203276.0,61.8469,61.8923,61.8197,61.8832,203276.0
2022-04-01 15:30:00,68.16,68.24,68.07,68.09,249631.0,61.8832,61.9558,61.8015,61.8197,249631.0
2022-04-01 15:35:00,68.08,68.1,68.02,68.02,236406.0,61.8106,61.8287,61.7561,61.7561,236406.0
2022-04-01 15:40:00,68.03,68.21,68.02,68.09,288953.0,61.7652,61.9286,61.7561,61.8197,288953.0
2022-04-01 15:45:00,68.09,68.18,68.04,68.17,433981.0,61.8197,61.9014,61.7743,61.8923,433981.0
2022-04-01 15:50:00,68.18,68.39,68.18,68.23,542668.0,61.9014,62.092,61.9014,61.9468,542668.0
2022-04-01 15:55:00,68.22,68.26,68.16,68.22,1758585.0,61.9377,61.974,61.8832,61.9377,1758585.0
2022-04-04 09:30:00,68.1,68.18,67.22,67.25,863725.0,61.8287,61.9014,61.0298,61.057,863725.0
2022-04-04 09:35:00,67.25,67.3,66.94,66.95,570227.0,61.057,61.1024,60.7756,60.7846,570227.0
2022-04-04 09:40:00,66.95,67.18,66.87,67.13,476347.0,60.7846,60.9935,60.712,60.9481,476347.0
2022-04-04 09:45:00,67.14,67.32,66.96,67.32,323530.0,60.9571,61.1206,60.7937,61.1206,323530.0
2022-04-04 09:50:00,67.32,67.61,67.25,67.47,254247.0,61.1206,61.3839,61.057,61.2568,254247.0
2022-04-04 09:55:00,67.47,67.59,67.39,67.42,248715.0,61.2568,61.3657,61.1841,61.2114,248715.0
2022-04-04 10:00:00,67.42,67.47,67.28,67.47,209312.0,61.2114,61.2568,61.0843,61.2568,209312.0
2022-04-04 10:05:00,67.48,67.66,67.44,67.63,219132.0,61.2658,61.4293,61.2295,61.402,219132.0
2022-04-04 10:10:00,67.63,67.68,67.5,67.63,203631.0,61.402,61.4474,61.284,61.402,203631.0
2022-04-04 10:15:00,67.63,67.72,67.53,67.7,172200.0,61.402,61.4837,61.3112,61.4656,172200.0
2022-04-04 10:20:00,67.71,67.91,67.66,67.89,277146.0,61.4747,61.6562,61.4293,61.6381,277146.0
2022-04-04 10:25:00,67.9,68.06,67.87,68.01,254310.0,61.6472,61.7924,61.6199,61.747,254310.0
2022-04-04 10:30:00,68.01,68.32,67.97,68.18,169479.0,61.747,62.0285,61.7107,61.9014,169479.0
2022-04-04 10:35:00,68.18,68.21,68.06,68.09,201491.0,61.9014,61.9286,61.7924,61.8197,201491.0
2022-04-04 10:40:00,68.09,68.17,67.95,67.95,184115.0,61.8197,61.8923,61.6926,61.6926,184115.0
2022-04-04 10:45:00,67.95,68.16,67.92,68.1,154771.0,61.6926,61.8832,61.6653,61.8287,154771.0
2022-04-04 10:50:00,68.09,68.1,67.86,67.88,167395.0,61.8197,61.8287,61.6108,61.629,167395.0
2022-04-04 10:55:00,67.88,67.99,67.78,67.81,196294.0,61.629,61.7289,61.5382,61.5654,196294.0
2022-04-04 11:00:00,67.81,67.84,67.69,67.73,163313.0,61.5654,61.5927,61.4565,61.4928,163313.0
2022-04-04 11:05:00,67.73,67.75,67.61,67.66,163606.0,61.4928,61.511,61.3839,61.4293,163606.0
2022-04-04 11:10:00,67.66,67.7,67.54,67.68,127508.0,61.4293,61.4656,61.3203,61.4474,127508.0
2022-04-04 11:15:00,67.68,67.73,67.6,67.61,120061.0,61.4474,61.4928,61.3748,61.3839,120061.0
2022-04-04 11:20:00,67.6,67.67,67.57,67.62,99434.0,61.3748,61.4383,61.3475,61.3929,99434.0
2022-04-04 11:25:00,67.62,67.68,67.52,67.61,103356.0,61.3929,61.4474,61.3022,61.3839,103356.0
2022-04-04 11:30:00,67.61,67.72,67.59,67.61,77812.0,61.3839,61.4837,61.3657,61.3839,77812.0
2022-04-04 11:35:00,67.62,67.73,67.6,67.73,62251.0,61.3929,61.4928,61.3748,61.4928,62251.0
2022-04-04 11:40:00,67.73,67.81,67.69,67.81,55947.0,61.4928,61.5654,61.4565,61.5654,55947.0
2022-04-04 11:45:00,67.82,67.84,67.74,67.75,94063.0,61.5745,61.5927,61.5019,61.511,94063.0
2022-04-04 11:50:00,67.75,67.9,67.7,67.87,140879.0,61.511,61.6472,61.4656,61.6199,140879.0
2022-04-04 11:55:00,67.87,67.94,67.85,67.91,80931.0,61.6199,61.6835,61.6018,61.6562,80931.0
2022-04-04 12:00:00,67.91,67.94,67.72,67.78,64912.0,61.6562,61.6835,61.4837,61.5382,64912.0
2022-04-04 12:05:00,67.78,67.87,67.72,67.79,68794.0,61.5382,61.6199,61.4837,61.5473,68794.0
2022-04-04 12:10:00,67.79,67.87,67.74,67.86,49213.0,61.5473,61.6199,61.5019,61.6108,49213.0
2022-04-04 12:15:00,67.87,67.92,67.81,67.92,45800.0,61.6199,61.6653,61.5654,61.6653,45800.0
2022-04-04 12:20:00,67.92,67.93,67.82,67.84,63387.0,61.6653,61.6744,61.5745,61.5927,63387.0
2022-04-04 12:25:00,67.85,67.91,67.81,67.81,48649.0,61.6018,61.6562,61.5654,61.5654,48649.0
2022-04-04 12:30:00,67.82,67.85,67.71,67.78,71883.0,61.5745,61.6018,61.4747,61.5382,71883.0
2022-04-04 12:35:00,67.77,67.83,67.66,67.7,101813.0,61.5291,61.5836,61.4293,61.4656,101813.0
2022-04-04 12:40:00,67.7,67.77,67.62,67.75,66105.0,61.4656,61.5291,61.3929,61.511,66105.0
2022-04-04 12:45:00,67.76,67.84,67.75,67.8,39433.0,61.52,61.5927,61.511,61.5564,39433.0
2022-04-04 12:50:00,67.81,67.83,67.76,67.82,41387.0,61.5654,61.5836,61.52,61.5745,41387.0
2022-04-04 12:55:00,67.82,67.85,67.79,67.82,134626.0,61.5745,61.6018,61.5473,61.5745,134626.0
2022-04-04 13:00:00,67.81,67.81,67.7,67.77,61260.0,61.5654,61.5654,61.4656,61.5291,61260.0
2022-04-04 13:05:00,67.76,67.79,67.73,67.77,50806.0,61.52,61.5473,61.4928,61.5291,50806.0
2022-04-04 13:10:00,67.77,67.8,67.74,67.78,68547.0,61.5291,61.5564,61.5019,61.5382,68547.0
2022-04-04 13:15:00,67.78,67.81,67.74,67.8,60517.0,61.5382,61.5654,61.5019,61.5564,60517.0
2022-04-04 13:20:00,67.8,67.88,67.75,67.76,69514.0,61.5564,61.629,61.511,61.52,69514.0
2022-04-04 13:25:00,67.75,67.8,67.69,67.77,83950.0,61.511,61.5564,61.4565,61.5291,83950.0
2022-04-04 13:30:00,67.77,67.85,67.73,67.81,67777.0,61.5291,61.6018,61.4928,61.5654,67777.0
2022-04-04 13:35:00,67.81,67.87,67.8,67.83,67631.0,61.5654,61.6199,61.5564,61.5836,67631.0
2022-04-04 13:40:00,67.84,67.93,67.8,67.92,101730.0,61.5927,61.6744,61.5564,61.6653,101730.0
2022-04-04 13:45:00,67.92,67.95,67.88,67.89,59133.0,61.6653,61.6926,61.629,61.6381,59133.0
2022-04-04 13:50:00,67.9,67.91,67.82,67.84,53198.0,61.6472,61.6562,61.5745,61.5927,53198.0
2022-04-04 13:55:00,67.84,67.9,67.83,67.87,60292.0,61.5927,61.6472,61.5836,61.6199,60292.0
2022-04-04 14:00:00,67.86,67.9,67.84,67.86,60269.0,61.6108,61.6472,61.5927,61.6108,60269.0
2022-04-04 14:05:00,67.86,67.95,67.79,67.93,128181.0,61.6108,61.6926,61.5473,61.6744,128181.0
2022-04-04 14:10:00,67.92,68.06,67.9,68.03,94621.0,61.6653,61.7924,61.6472,61.7652,94621.0
2022-04-04 14:15:00,68.03,68.1,68.0,68.1,87031.0,61.7652,61.8287,61.7379,61.8287,87031.0
2022-04-04 14:20:00,68.1,68.11,68.0,68.08,93936.0,61.8287,61.8378,61.7379,61.8106,93936.0
2022-04-04 14:25:00,68.06,68.11,68.05,68.1,71823.0,61.7924,61.8378,61.7833,61.8287,71823.0
2022-04-04 14:30:00,68.09,68.11,68.04,68.06,66474.0,61.8197,61.8378,61.7743,61.7924,66474.0
2022-04-04 14:35:00,68.05,68.11,68.02,68.11,81490.0,61.7833,61.8378,61.7561,61.8378,81490.0
2022-04-04 14:40:00,68.12,68.14,68.1,68.13,55328.0,61.8469,61.8651,61.8287,61.856,55328.0
2022-04-04 14:45:00,68.13,68.18,68.06,68.14,100105.0,61.856,61.9014,61.7924,61.8651,100105.0
2022-04-04 14:50:00,68.13,68.14,68.09,68.14,51438.0,61.856,61.8651,61.8197,61.8651,51438.0
2022-04-04 14:55:00,68.13,68.2,68.09,68.14,87341.0,61.856,61.9195,61.8197,61.8651,87341.0
2022-04-04 15:00:00,68.13,68.21,68.13,68.19,79768.0,61.856,61.9286,61.856,61.9105,79768.0
2022-04-04 15:05:00,68.19,68.2,68.13,68.15,75060.0,61.9105,61.9195,61.856,61.8741,75060.0
2022-04-04 15:10:00,68.16,68.2,68.12,68.17,85274.0,61.8832,61.9195,61.8469,61.8923,85274.0
2022-04-04 15:15:00,68.17,68.18,68.08,68.11,80701.0,61.8923,61.9014,61.8106,61.8378,80701.0
2022-04-04 15:20:00,68.12,68.15,68.08,68.09,70574.0,61.8469,61.8741,61.8106,61.8197,70574.0
2022-04-04 15:25:00,68.09,68.1,67.96,67.98,72047.0,61.8197,61.8287,61.7016,61.7198,72047.0
2022-04-04 15:30:00,67.98,67.99,67.83,67.85,210361.0,61.7198,61.7289,61.5836,61.6018,210361.0
2022-04-04 15:35:00,67.86,67.94,67.83,67.85,304305.0,61.6108,61.6835,61.5836,61.6018,304305.0
2022-04-04 15:40:00,67.85,67.9,67.78,67.79,221031.0,61.6018,61.6472,61.5382,61.5473,221031.0
2022-04-04 15:45:00,67.78,67.88,67.73,67.8,319168.0,61.5382,61.629,61.4928,61.5564,319168.0
2022-04-04 15:50:00,67.8,67.96,67.75,67.79,697397.0,61.5564,61.7016,61.511,61.5473,697397.0
2022-04-04 15:55:00,67.78,67.88,67.66,67.88,638132.0,61.5382,61.629,61.4293,61.629,638132.0
2022-04-05 09:30:00,67.71,68.22,67.57,68.16,466784.0,61.4747,61.9377,61.3475,61.8832,466784.0
2022-04-05 09:35:00,68.16,68.18,67.83,67.94,292977.0,61.8832,61.9014,61.5836,61.6835,292977.0
2022-04-05 09:40:00,67.92,68.11,67.73,67.84,177322.0,61.6653,61.8378,61.4928,61.5927,177322.0
2022-04-05 09:45:00,67.85,68.02,67.7,67.81,257803.0,61.6018,61.7561,61.4656,61.5654,257803.0
2022-04-05 09:50:00,67.81,67.85,67.65,67.84,209389.0,61.5654,61.6018,61.4202,61.5927,209389.0
2022-04-05 09:55:00,67.83,67.87,67.72,67.87,93685.0,61.5836,61.6199,61.4837,61.6199,93685.0
2022-04-05 10:00:00,67.87,68.09,67.8,68.04,167028.0,61.6199,61.8197,61.5564,61.7743,167028.0
2022-04-05 10:05:00,68.03,68.13,67.62,67.68,422677.0,61.7652,61.856,61.3929,61.4474,422677.0
2022-04-05 10:10:00,67.68,67.83,67.64,67.64,197021.0,61.4474,61.5836,61.4111,61.4111,197021.0
2022-04-05 10:15:00,67.63,67.66,67.48,67.5,121991.0,61.402,61.4293,61.2658,61.284,121991.0
2022-04-05 10:20:00,67.49,67.78,67.48,67.68,186588.0,61.2749,61.5382,61.2658,61.4474,186588.0
2022-04-05 10:25:00,67.68,67.76,67.56,67.58,99297.0,61.4474,61.52,61.3385,61.3566,99297.0
2022-04-05 10:30:00,67.58,67.82,67.56,67.68,180872.0,61.3566,61.5745,61.3385,61.4474,180872.0
2022-04-05 10:35:00,67.68,67.76,67.63,67.75,135824.0,61.4474,61.52,61.402,61.511,135824.0
2022-04-05 10:40:00,67.75,67.88,67.72,67.86,152310.0,61.511,61.629,61.4837,61.6108,152310.0
2022-04-05 10:45:00,67.85,67.99,67.75,67.92,193359.0,61.6018,61.7289,61.511,61.6653,193359.0
2022-04-05 10:50:00,67.93,68.0,67.85,67.9,217546.0,61.6744,61.7379,61.6018,61.6472,217546.0
2022-04-05 10:55:00,67.89,67.9,67.73,67.74,157907.0,61.6381,61.6472,61.4928,61.5019,157907.0
2022-04-05 11:00:00,67.75,67.77,67.61,67.66,98382.0,61.511,61.5291,61.3839,61.4293,98382.0
2022-04-05 11:05:00,67.66,67.83,67.63,67.83,77371.0,61.4293,61.5836,61.402,61.5836,77371.0
2022-04-05 11:10:00,67.84,67.89,67.7,67.87,72461.0,61.5927,61.6381,61.4656,61.6199,72461.0
2022-04-05 11:15:00,67.87,67.92,67.75,67.82,301798.0,61.6199,61.6653,61.511,61.5745,301798.0
2022-04-05 11:20:00,67.83,67.96,67.82,67.87,72514.0,61.5836,61.7016,61.5745,61.6199,72514.0
2022-04-05 11:25:00,67.86,67.99,67.86,67.96,145674.0,61.6108,61.7289,61.6108,61.7016,145674.0
2022-04-05 11:30:00,67.96,68.17,67.95,68.16,178827.0,61.7016,61.8923,61.6926,61.8832,178827.0
2022-04-05 11:35:00,68.15,68.18,67.95,68.01,127090.0,61.8741,61.9014,61.6926,61.747,127090.0
2022-04-05 11:40:00,68.01,68.08,67.93,68.03,64113.0,61.747,61.8106,61.6744,61.7652,64113.0
2022-04-05 11:45:00,68.03,68.09,67.96,67.98,83087.0,61.7652,61.8197,61.7016,61.7198,83087.0
2022-04-05 11:50:00,67.97,68.01,67.83,67.86,80914.0,61.7107,61.747,61.5836,61.6108,80914.0
2022-04-05 11:55:00,67.86,67.87,67.78,67.8,70577.0,61.6108,61.6199,61.5382,61.5564,70577.0
2022-04-05 12:00:00,67.81,67.84,67.7,67.82,70885.0,61.5654,61.5927,61.4656,61.5745,70885.0
2022-04-05 12:05:00,67.82,67.82,67.7,67.71,37400.0,61.5745,61.5745,61.4656,61.4747,37400.0
2022-04-05 12:10:00,67.71,67.72,67.58,67.61,29328.0,61.4747,61.4837,61.3566,61.3839,29328.0
2022-04-05 12:15:00,67.6,67.6,67.47,67.49,37268.0,61.3748,61.3748,61.2568,61.2749,37268.0
2022-04-05 12:20:00,67.48,67.51,67.46,67.48,31599.0,61.2658,61.2931,61.2477,61.2658,31599.0
2022-04-05 12:25:00,67.49,67.64,67.48,67.59,44481.0,61.2749,61.4111,61.2658,61.3657,44481.0
2022-04-05 12:30:00,67.59,67.6,67.54,67.58,31647.0,61.3657,61.3748,61.3203,61.3566,31647.0
2022-04-05 12:35:00,67.57,67.65,67.5,67.6,26098.0,61.3475,61.4202,61.284,61.3748,26098.0
2022-04-05 12:40:00,67.6,67.6,67.53,67.54,25038.0,61.3748,61.3748,61.3112,61.3203,25038.0
2022-04-05 12:45:00,67.53,67.58,67.52,67.57,23885.0,61.3112,61.3566,61.3022,61.3475,23885.0
2022-04-05 12:50:00,67.56,67.66,67.55,67.62,24813.0,61.3385,61.4293,61.3294,61.3929,24813.0
2022-04-05 12:55:00,67.63,67.65,67.57,67.64,33014.0,61.402,61.4202,61.3475,61.4111,33014.0
2022-04-05 13:00:00,67.63,67.63,67.57,67.6,26976.0,61.402,61.402,61.3475,61.3748,26976.0
2022-04-05 13:05:00,67.6,67.68,67.56,67.66,65114.0,61.3748,61.4474,61.3385,61.4293,65114.0
2022-04-05 13:10:00,67.67,67.7,67.64,67.69,37974.0,61.4383,61.4656,61.4111,61.4565,37974.0
2022-04-05 13:15:00,67.7,67.78,67.7,67.77,60411.0,61.4656,61.5382,61.4656,61.5291,60411.0
2022-04-05 13:20:00,67.77,67.78,67.7,67.72,36483.0,61.5291,61.5382,61.4656,61.4837,36483.0
2022-04-05 13:25:00,67.72,67.74,67.67,67.67,22893.0,61.4837,61.5019,61.4383,61.4383,22893.0
2022-04-05 13:30:00,67.67,67.74,67.65,67.72,54956.0,61.4383,61.5019,61.4202,61.4837,54956.0
2022-04-05 13:35:00,67.72,67.75,67.66,67.72,74355.0,61.4837,61.511,61.4293,61.4837,74355.0
2022-04-05 13:40:00,67.71,67.72,67.64,67.66,82828.0,61.4747,61.4837,61.4111,61.4293,82828.0
2022-04-05 13:45:00,67.65,67.67,67.61,67.63,78843.0,61.4202,61.4383,61.3839,61.402,78843.0
2022-04-05 13:50:00,67.64,67.64,67.54,67.59,58273.0,61.4111,61.4111,61.3203,61.3657,58273.0
2022-04-05 13:55:00,67.58,67.65,67.58,67.63,22399.0,61.3566,61.4202,61.3566,61.402,22399.0
2022-04-05 14:00:00,67.62,67.63,67.53,67.53,52482.0,61.3929,61.402,61.3112,61.3112,52482.0
2022-04-05 14:05:00,67.54,67.57,67.48,67.53,100233.0,61.3203,61.3475,61.2658,61.3112,100233.0
2022-04-05 14:10:00,67.53,67.59,67.49,67.56,141622.0,61.3112,61.3657,61.2749,61.3385,141622.0
2022-04-05 14:15:00,67.56,67.63,67.55,67.62,25391.0,61.3385,61.402,61.3294,61.3929,25391.0
2022-04-05 14:20:00,67.62,67.65,67.57,67.59,31325.0,61.3929,61.4202,61.3475,61.3657,31325.0
2022-04-05 14:25:00,67.6,67.64,67.51,67.51,41670.0,61.3748,61.4111,61.2931,61.2931,41670.0
2022-04-05 14:30:00,67.51,67.52,67.39,67.4,45302.0,61.2931,61.3022,61.1841,61.1932,45302.0
2022-04-05 14:35:00,67.4,67.52,67.4,67.48,38119.0,61.1932,61.3022,61.1932,61.2658,38119.0
2022-04-05 14:40:00,67.49,67.6,67.47,67.6,37975.0,61.2749,61.3748,61.2568,61.3748,37975.0
2022-04-05 14:45:00,67.59,67.6,67.54,67.6,44689.0,61.3657,61.3748,61.3203,61.3748,44689.0
2022-04-05 14:50:00,67.6,67.61,67.52,67.54,46566.0,61.3748,61.3839,61.3022,61.3203,46566.0
2022-04-05 14:55:00,67.55,67.57,67.45,67.48,48458.0,61.3294,61.3475,61.2386,61.2658,48458.0
2022-04-05 15:00:00,67.49,67.52,67.36,67.37,187659.0,61.2749,61.3022,61.1569,61.166,187659.0
2022-04-05 15:05:00,67.36,67.38,67.29,67.31,91982.0,61.1569,61.175,61.0933,61.1115,91982.0
2022-04-05 15:10:00,67.31,67.32,67.21,67.23,132906.0,61.1115,61.1206,61.0207,61.0389,132906.0
2022-04-05 15:15:00,67.23,67.28,67.21,67.23,158894.0,61.0389,61.0843,61.0207,61.0389,158894.0
2022-04-05 15:20:00,67.23,67.28,67.17,67.27,150144.0,61.0389,61.0843,60.9844,61.0752,150144.0
2022-04-05 15:25:00,67.27,67.27,67.19,67.2,208871.0,61.0752,61.0752,61.0025,61.0116,208871.0
2022-04-05 15:30:00,67.2,67.2,67.04,67.07,260636.0,61.0116,61.0116,60.8664,60.8936,260636.0
2022-04-05 15:35:00,67.06,67.07,66.97,67.0,336023.0,60.8845,60.8936,60.8028,60.83,336023.0
2022-04-05 15:40:00,66.99,67.06,66.94,67.03,288068.0,60.821,60.8845,60.7756,60.8573,288068.0
2022-04-05 15:45:00,67.04,67.04,66.84,66.85,308536.0,60.8664,60.8664,60.6848,60.6938,308536.0
2022-04-05 15:50:00,66.85,67.07,66.8,67.0,630167.0,60.6938,60.8936,60.6485,60.83,630167.0
2022-04-05 15:55:00,67.0,67.04,66.91,66.96,496207.0,60.83,60.8664,60.7483,60.7937,496207.0
2022-04-06 09:30:00,66.71,66.82,66.45,66.48,507735.0,60.5667,60.6666,60.3307,60.3579,507735.0
2022-04-06 09:35:00,66.49,66.71,66.43,66.58,340894.0,60.367,60.5667,60.3125,60.4487,340894.0
2022-04-06 09:40:00,66.58,66.7,66.47,66.52,260121.0,60.4487,60.5577,60.3488,60.3942,260121.0
2022-04-06 09:45:00,66.52,66.77,66.5,66.63,189518.0,60.3942,60.6212,60.3761,60.4941,189518.0
2022-04-06 09:50:00,66.63,66.73,66.48,66.63,110964.0,60.4941,60.5849,60.3579,60.4941,110964.0
2022-04-06 09:55:00,66.62,66.64,66.45,66.48,113821.0,60.485,60.5032,60.3307,60.3579,113821.0
2022-04-06 10:00:00,66.48,66.5,66.27,66.28,171682.0,60.3579,60.3761,60.1673,60.1763,171682.0
2022-04-06 10:05:00,66.27,66.28,66.14,66.19,211291.0,60.1673,60.1763,60.0492,60.0946,211291.0
2022-04-06 10:10:00,66.18,66.28,66.13,66.19,407584.0,60.0855,60.1763,60.0402,60.0946,407584.0
2022-04-06 10:15:00,66.19,66.4,66.18,66.34,161623.0,60.0946,60.2853,60.0855,60.2308,161623.0
2022-04-06 10:20:00,66.34,66.56,66.24,66.5,114986.0,60.2308,60.4306,60.14,60.3761,114986.0
2022-04-06 10:25:00,66.5,66.54,66.42,66.45,127158.0,60.3761,60.4124,60.3034,60.3307,127158.0
2022-04-06 10:30:00,66.45,66.57,66.31,66.37,173994.0,60.3307,60.4396,60.2036,60.2581,173994.0
2022-04-06 10:35:00,66.38,66.57,66.38,66.54,121098.0,60.2671,60.4396,60.2671,60.4124,121098.0
2022-04-06 10:40:00,66.54,66.65,66.41,66.48,122493.0,60.4124,60.5123,60.2944,60.3579,122493.0
2022-04-06 10:45:00,66.48,66.54,66.4,66.53,106518.0,60.3579,60.4124,60.2853,60.4033,106518.0
2022-04-06 10:50:00,66.53,66.57,66.33,66.41,96979.0,60.4033,60.4396,60.2217,60.2944,96979.0
2022-04-06 10:55:00,66.41,66.47,66.3,66.37,87045.0,60.2944,60.3488,60.1945,60.2581,87045.0
2022-04-06 11:00:00,66.36,66.44,66.32,66.42,81645.0,60.249,60.3216,60.2127,60.3034,81645.0
2022-04-06 11:05:00,66.41,66.49,66.4,66.48,55276.0,60.2944,60.367,60.2853,60.3579,55276.0
2022-04-06 11:10:00,66.48,66.55,66.45,66.5,103421.0,60.3579,60.4215,60.3307,60.3761,103421.0
2022-04-06 11:15:00,66.51,66.57,66.4,66.42,95188.0,60.3852,60.4396,60.2853,60.3034,95188.0
2022-04-06 11:20:00,66.41,66.65,66.4,66.57,78549.0,60.2944,60.5123,60.2853,60.4396,78549.0
2022-04-06 11:25:00,66.58,66.59,66.43,66.47,63052.0,60.4487,60.4578,60.3125,60.3488,63052.0
2022-04-06 11:30:00,66.48,66.53,66.3,66.32,53263.0,60.3579,60.4033,60.1945,60.2127,53263.0
2022-04-06 11:35:00,66.32,66.37,66.27,66.3,40426.0,60.2127,60.2581,60.1673,60.1945,40426.0
2022-04-06 11:40:00,66.29,66.31,66.16,66.22,77426.0,60.1854,60.2036,60.0674,60.1219,77426.0
2022-04-06 11:45:00,66.23,66.35,66.16,66.31,114984.0,60.1309,60.2399,60.0674,60.2036,114984.0
2022-04-06 11:50:00,66.31,66.37,66.26,66.32,90630.0,60.2036,60.2581,60.1582,60.2127,90630.0
2022-04-06 11:55:00,66.31,66.37,66.29,66.31,108417.0,60.2036,60.2581,60.1854,60.2036,108417.0
2022-04-06 12:00:00,66.31,66.36,66.29,66.3,71922.0,60.2036,60.249,60.1854,60.1945,71922.0
2022-04-06 12:05:00,66.31,66.39,66.3,66.36,45061.0,60.2036,60.2762,60.1945,60.249,45061.0
2022-04-06 12:10:00,66.36,66.39,66.31,66.31,56447.0,60.249,60.2762,60.2036,60.2036,56447.0
2022-04-06 12:15:00,66.31,66.32,66.2,66.25,62900.0,60.2036,60.2127,60.1037,60.1491,62900.0
2022-04-06 12:20:00,66.23,66.23,66.13,66.17,65593.0,60.1309,60.1309,60.0402,60.0765,65593.0
2022-04-06 12:25:00,66.18,66.24,66.18,66.23,34195.0,60.0855,60.14,60.0855,60.1309,34195.0
2022-04-06 12:30:00,66.23,66.37,66.21,66.37,44991.0,60.1309,60.2581,60.1128,60.2581,44991.0
2022-04-06 12:35:00,66.36,66.37,66.29,66.31,40478.0,60.249,60.2581,60.1854,60.2036,40478.0
2022-04-06 12:40:00,66.31,66.38,66.29,66.38,44701.0,60.2036,60.2671,60.1854,60.2671,44701.0
2022-04-06 12:45:00,66.38,66.52,66.35,66.5,65759.0,60.2671,60.3942,60.2399,60.3761,65759.0
2022-04-06 12:50:00,66.5,66.51,66.38,66.4,43041.0,60.3761,60.3852,60.2671,60.2853,43041.0
2022-04-06 12:55:00,66.41,66.45,66.39,66.42,82899.0,60.2944,60.3307,60.2762,60.3034,82899.0
2022-04-06 13:00:00,66.42,66.44,66.34,66.41,41818.0,60.3034,60.3216,60.2308,60.2944,41818.0
2022-04-06 13:05:00,66.41,66.42,66.29,66.32,30176.0,60.2944,60.3034,60.1854,60.2127,30176.0
2022-04-06 13:10:00,66.32,66.36,66.3,66.33,53201.0,60.2127,60.249,60.1945,60.2217,53201.0
2022-04-06 13:15:00,66.33,66.36,66.27,66.3,25547.0,60.2217,60.249,60.1673,60.1945,25547.0
2022-04-06 13:20:00,66.29,66.38,66.25,66.37,67950.0,60.1854,60.2671,60.1491,60.2581,67950.0
2022-04-06 13:25:00,66.36,66.36,66.28,66.28,64987.0,60.249,60.249,60.1763,60.1763,64987.0
2022-04-06 13:30:00,66.27,66.33,66.24,66.31,89214.0,60.1673,60.2217,60.14,60.2036,89214.0
2022-04-06 13:35:00,66.31,66.34,66.13,66.25,688310.0,60.2036,60.2308,60.0402,60.1491,688310.0
2022-04-06 13:40:00,66.25,66.35,66.25,66.31,114219.0,60.1491,60.2399,60.1491,60.2036,114219.0
2022-04-06 13:45:00,66.3,66.32,66.22,66.32,64272.0,60.1945,60.2127,60.1219,60.2127,64272.0
2022-04-06 13:50:00,66.32,66.36,66.24,66.25,56745.0,60.2127,60.249,60.14,60.1491,56745.0
2022-04-06 13:55:00,66.25,66.26,66.18,66.22,60031.0,60.1491,60.1582,60.0855,60.1219,60031.0
2022-04-06 14:00:00,66.22,66.58,66.06,66.37,422567.0,60.1219,60.4487,59.9766,60.2581,422567.0
2022-04-06 14:05:00,66.36,66.36,66.05,66.08,162588.0,60.249,60.249,59.9675,59.9948,162588.0
2022-04-06 14:10:00,66.07,66.14,65.98,65.99,141654.0,59.9857,60.0492,59.904,59.913,141654.0
2022-04-06 14:15:00,66.0,66.01,65.91,65.95,143950.0,59.9221,59.9312,59.8404,59.8767,143950.0
2022-04-06 14:20:00,65.96,66.01,65.92,65.95,89786.0,59.8858,59.9312,59.8495,59.8767,89786.0
2022-04-06 14:25:00,65.96,66.02,65.87,65.94,109549.0,59.8858,59.9403,59.8041,59.8677,109549.0
2022-04-06 14:30:00,65.94,66.22,65.87,66.16,182432.0,59.8677,60.1219,59.8041,60.0674,182432.0
2022-04-06 14:35:00,66.16,66.25,66.09,66.14,127825.0,60.0674,60.1491,60.0038,60.0492,127825.0
2022-04-06 14:40:00,66.14,66.29,66.12,66.23,86906.0,60.0492,60.1854,60.0311,60.1309,86906.0
2022-04-06 14:45:00,66.23,66.37,66.23,66.31,84367.0,60.1309,60.2581,60.1309,60.2036,84367.0
2022-04-06 14:50:00,66.31,66.4,66.31,66.35,108112.0,60.2036,60.2853,60.2036,60.2399,108112.0
2022-04-06 14:55:00,66.36,66.44,66.34,66.39,92426.0,60.249,60.3216,60.2308,60.2762,92426.0
2022-04-06 15:00:00,66.4,66.51,66.38,66.46,331069.0,60.2853,60.3852,60.2671,60.3398,331069.0
2022-04-06 15:05:00,66.45,66.46,66.24,66.28,153064.0,60.3307,60.3398,60.14,60.1763,153064.0
2022-04-06 15:10:00,66.29,66.38,66.26,66.36,120503.0,60.1854,60.2671,60.1582,60.249,120503.0
2022-04-06 15:15:00,66.36,66.41,66.3,66.31,273731.0,60.249,60.2944,60.1945,60.2036,273731.0
2022-04-06 15:20:00,66.31,66.34,66.15,66.15,147468.0,60.2036,60.2308,60.0583,60.0583,147468.0
2022-04-06 15:25:00,66.16,66.17,66.04,66.07,144271.0,60.0674,60.0765,59.9584,59.9857,144271.0
2022-04-06 15:30:00,66.07,66.11,65.9,65.92,262004.0,59.9857,60.022,59.8313,59.8495,262004.0
2022-04-06 15:35:00,65.93,66.12,65.91,66.1,153636.0,59.8586,60.0311,59.8404,60.0129,153636.0
2022-04-06 15:40:00,66.1,66.12,66.01,66.05,142069.0,60.0129,60.0311,59.9312,59.9675,142069.0
2022-04-06 15:45:00,66.05,66.19,66.03,66.16,374824.0,59.9675,60.0946,59.9494,60.0674,374824.0
2022-04-06 15:50:00,66.16,66.27,65.9,65.92,637530.0,60.0674,60.1673,59.8313,59.8495,637530.0
2022-04-06 15:55:00,65.92,65.99,65.84,65.94,905653.0,59.8495,59.913,59.7769,59.8677,905653.0
2022-04-07 09:30:00,66.02,66.27,65.46,65.66,550670.0,59.9403,60.1673,59.4319,59.6134,550670.0
2022-04-07 09:35:00,65.67,65.78,65.56,65.7,221722.0,59.6225,59.7224,59.5226,59.6498,221722.0
2022-04-07 09:40:00,65.69,65.75,65.47,65.47,171000.0,59.6407,59.6951,59.4409,59.4409,171000.0
2022-04-07 09:45:00,65.47,65.62,65.31,65.33,170421.0,59.4409,59.5771,59.2957,59.3138,170421.0
2022-04-07 09:50:00,65.32,65.42,65.18,65.23,246195.0,59.3047,59.3955,59.1776,59.223,246195.0
2022-04-07 09:55:00,65.23,65.25,65.07,65.11,178492.0,59.223,59.2412,59.0778,59.1141,178492.0
2022-04-07 10:00:00,65.12,65.14,64.83,64.87,149985.0,59.1232,59.1413,58.8599,58.8962,149985.0
2022-04-07 10:05:00,64.87,64.91,64.71,64.83,157019.0,58.8962,58.9325,58.7509,58.8599,157019.0
2022-04-07 10:10:00,64.83,65.01,64.78,64.92,190747.0,58.8599,59.0233,58.8145,58.9416,190747.0
2022-04-07 10:15:00,64.91,65.02,64.85,64.99,136143.0,58.9325,59.0324,58.878,59.0051,136143.0
2022-04-07 10:20:00,64.99,65.01,64.9,64.94,69709.0,59.0051,59.0233,58.9234,58.9597,69709.0
2022-04-07 10:25:00,64.93,64.94,64.77,64.82,146327.0,58.9507,58.9597,58.8054,58.8508,146327.0
2022-04-07 10:30:00,64.83,65.07,64.8,64.98,130739.0,58.8599,59.0778,58.8326,58.9961,130739.0
2022-04-07 10:35:00,64.98,65.05,64.84,64.88,112297.0,58.9961,59.0596,58.8689,58.9053,112297.0
2022-04-07 10:40:00,64.87,64.88,64.75,64.81,116859.0,58.8962,58.9053,58.7872,58.8417,116859.0
2022-04-07 10:45:00,64.82,64.82,64.59,64.62,178610.0,58.8508,58.8508,58.642,58.6692,178610.0
2022-04-07 10:50:00,64.63,64.7,64.6,64.61,156256.0,58.6783,58.7418,58.651,58.6601,156256.0
2022-04-07 10:55:00,64.6,64.64,64.57,64.63,120618.0,58.651,58.6874,58.6238,58.6783,120618.0
2022-04-07 11:00:00,64.64,64.83,64.64,64.74,84799.0,58.6874,58.8599,58.6874,58.7782,84799.0
2022-04-07 11:05:00,64.74,64.77,64.67,64.69,68594.0,58.7782,58.8054,58.7146,58.7328,68594.0
2022-04-07 11:10:00,64.68,64.69,64.58,64.63,65346.0,58.7237,58.7328,58.6329,58.6783,65346.0
2022-04-07 11:15:00,64.62,64.62,64.51,64.59,81734.0,58.6692,58.6692,58.5693,58.642,81734.0
2022-04-07 11:20:00,64.59,64.71,64.57,64.64,128265.0,58.642,58.7509,58.6238,58.6874,128265.0
2022-04-07 11:25:00,64.64,64.7,64.56,64.61,122215.0,58.6874,58.7418,58.6147,58.6601,122215.0
2022-04-07 11:30:00,64.62,64.77,64.51,64.76,79838.0,58.6692,58.8054,58.5693,58.7963,79838.0
2022-04-07 11:35:00,64.77,64.84,64.74,64.78,55199.0,58.8054,58.8689,58.7782,58.8145,55199.0
2022-04-07 11:40:00,64.78,64.92,64.76,64.91,240572.0,58.8145,58.9416,58.7963,58.9325,240572.0
2022-04-07 11:45:00,64.91,64.98,64.86,64.92,154128.0,58.9325,58.9961,58.8871,58.9416,154128.0
2022-04-07 11:50:00,64.91,64.92,64.8,64.82,112515.0,58.9325,58.9416,58.8326,58.8508,112515.0
2022-04-07 11:55:00,64.83,64.94,64.82,64.89,46301.0,58.8599,58.9597,58.8508,58.9143,46301.0
2022-04-07 12:00:00,64.89,64.91,64.76,64.77,41661.0,58.9143,58.9325,58.7963,58.8054,41661.0
2022-04-07 12:05:00,64.78,64.8,64.69,64.78,43694.0,58.8145,58.8326,58.7328,58.8145,43694.0
2022-04-07 12:10:00,64.79,64.88,64.74,64.75,44852.0,58.8236,58.9053,58.7782,58.7872,44852.0
2022-04-07 12:15:00,64.76,64.77,64.67,64.69,52516.0,58.7963,58.8054,58.7146,58.7328,52516.0
2022-04-07 12:20:00,64.68,64.73,64.63,64.64,72517.0,58.7237,58.7691,58.6783,58.6874,72517.0
2022-04-07 12:25:00,64.63,64.69,64.61,64.66,124126.0,58.6783,58.7328,58.6601,58.7055,124126.0
2022-04-07 12:30:00,64.65,64.74,64.63,64.68,113366.0,58.6964,58.7782,58.6783,58.7237,113366.0
2022-04-07 12:35:00,64.68,64.71,64.56,64.57,315098.0,58.7237,58.7509,58.6147,58.6238,315098.0
2022-04-07 12:40:00,64.57,64.61,64.52,64.53,42086.0,58.6238,58.6601,58.5784,58.5875,42086.0
2022-04-07 12:45:00,64.54,64.62,64.49,64.5,52243.0,58.5966,58.6692,58.5512,58.5603,52243.0
2022-04-07 12:50:00,64.5,64.54,64.49,64.52,56219.0,58.5603,58.5966,58.5512,58.5784,56219.0
2022-04-07 12:55:00,64.52,64.58,64.5,64.58,64194.0,58.5784,58.6329,58.5603,58.6329,64194.0
2022-04-07 13:00:00,64.57,64.7,64.54,64.64,72819.0,58.6238,58.7418,58.5966,58.6874,72819.0
2022-04-07 13:05:00,64.64,64.72,64.58,64.72,110703.0,58.6874,58.76,58.6329,58.76,110703.0
2022-04-07 13:10:00,64.71,64.79,64.69,64.72,70437.0,58.7509,58.8236,58.7328,58.76,70437.0
2022-04-07 13:15:00,64.73,64.87,64.69,64.87,111566.0,58.7691,58.8962,58.7328,58.8962,111566.0
2022-04-07 13:20:00,64.87,64.98,64.87,64.91,127327.0,58.8962,58.9961,58.8962,58.9325,127327.0
2022-04-07 13:25:00,64.91,64.96,64.88,64.95,80023.0,58.9325,58.9779,58.9053,58.9688,80023.0
2022-04-07 13:30:00,64.95,64.99,64.88,64.9,122909.0,58.9688,59.0051,58.9053,58.9234,122909.0
2022-04-07 13:35:00,64.91,64.94,64.8,64.81,43511.0,58.9325,58.9597,58.8326,58.8417,43511.0
2022-04-07 13:40:00,64.81,64.82,64.74,64.76,48208.0,58.8417,58.8508,58.7782,58.7963,48208.0
2022-04-07 13:45:00,64.76,64.8,64.73,64.77,52313.0,58.7963,58.8326,58.7691,58.8054,52313.0
2022-04-07 13:50:00,64.77,64.77,64.66,64.68,56589.0,58.8054,58.8054,58.7055,58.7237,56589.0
2022-04-07 13:55:00,64.67,64.84,64.66,64.8,121614.0,58.7146,58.8689,58.7055,58.8326,121614.0
2022-04-07 14:00:00,64.81,64.89,64.8,64.87,74995.0,58.8417,58.9143,58.8326,58.8962,74995.0
2022-04-07 14:05:00,64.86,64.87,64.74,64.83,94460.0,58.8871,58.8962,58.7782,58.8599,94460.0
2022-04-07 14:10:00,64.82,64.84,64.78,64.82,60549.0,58.8508,58.8689,58.8145,58.8508,60549.0
2022-04-07 14:15:00,64.81,64.83,64.66,64.66,116160.0,58.8417,58.8599,58.7055,58.7055,116160.0
2022-04-07 14:20:00,64.67,64.71,64.62,64.63,104373.0,58.7146,58.7509,58.6692,58.6783,104373.0
2022-04-07 14:25:00,64.64,64.79,64.63,64.66,166519.0,58.6874,58.8236,58.6783,58.7055,166519.0
2022-04-07 14:30:00,64.66,64.72,64.63,64.72,78080.0,58.7055,58.76,58.6783,58.76,78080.0
2022-04-07 14:35:00,64.72,64.8,64.71,64.8,69077.0,58.76,58.8326,58.7509,58.8326,69077.0
2022-04-07 14:40:00,64.8,64.93,64.77,64.93,58789.0,58.8326,58.9507,58.8054,58.9507,58789.0
2022-04-07 14:45:00,64.92,65.0,64.89,64.96,111997.0,58.9416,59.0142,58.9143,58.9779,111997.0
2022-04-07 14:50:00,64.95,65.09,64.91,65.09,154541.0,58.9688,59.0959,58.9325,59.0959,154541.0
2022-04-07 14:55:00,65.09,65.23,65.09,65.15,208718.0,59.0959,59.223,59.0959,59.1504,208718.0
2022-04-07 15:00:00,65.14,65.32,65.08,65.3,253731.0,59.1413,59.3047,59.0868,59.2866,253731.0
2022-04-07 15:05:00,65.3,65.33,65.22,65.28,140263.0,59.2866,59.3138,59.214,59.2684,140263.0
2022-04-07 15:10:00,65.29,65.35,65.25,65.31,89020.0,59.2775,59.332,59.2412,59.2957,89020.0
2022-04-07 15:15:00,65.31,65.37,65.24,65.26,92778.0,59.2957,59.3501,59.2321,59.2503,92778.0
2022-04-07 15:20:00,65.26,65.28,65.17,65.23,240479.0,59.2503,59.2684,59.1686,59.223,240479.0
2022-04-07 15:25:00,65.23,65.31,65.21,65.26,135197.0,59.223,59.2957,59.2049,59.2503,135197.0
2022-04-07 15:30:00,65.26,65.33,65.21,65.32,120441.0,59.2503,59.3138,59.2049,59.3047,120441.0
2022-04-07 15:35:00,65.31,65.34,65.25,65.34,165437.0,59.2957,59.3229,59.2412,59.3229,165437.0
2022-04-07 15:40:00,65.35,65.36,65.24,65.36,223258.0,59.332,59.3411,59.2321,59.3411,223258.0
2022-04-07 15:45:00,65.36,65.41,65.2,65.26,289250.0,59.3411,59.3865,59.1958,59.2503,289250.0
2022-04-07 15:50:00,65.25,65.25,65.01,65.03,408873.0,59.2412,59.2412,59.0233,59.0415,408873.0
2022-04-07 15:55:00,65.03,65.07,64.95,65.07,413616.0,59.0415,59.0778,58.9688,59.0778,413616.0
2022-04-08 09:30:00,65.39,65.74,64.96,65.24,566955.0,59.3683,59.6861,58.9779,59.2321,566955.0
2022-04-08 09:35:00,65.24,65.29,65.01,65.21,167089.0,59.2321,59.2775,59.0233,59.2049,167089.0
2022-04-08 09:40:00,65.2,65.38,65.03,65.04,253414.0,59.1958,59.3592,59.0415,59.0505,253414.0
2022-04-08 09:45:00,65.04,65.04,64.87,64.94,126059.0,59.0505,59.0505,58.8962,58.9597,126059.0
2022-04-08 09:50:00,64.95,64.95,64.79,64.89,96551.0,58.9688,58.9688,58.8236,58.9143,96551.0
2022-04-08 09:55:00,64.89,64.91,64.75,64.86,111646.0,58.9143,58.9325,58.7872,58.8871,111646.0
2022-04-08 10:00:00,64.85,64.96,64.8,64.88,253084.0,58.878,58.9779,58.8326,58.9053,253084.0
2022-04-08 10:05:00,64.87,65.06,64.85,65.02,178996.0,58.8962,59.0687,58.878,59.0324,178996.0
2022-04-08 10:10:00,65.02,65.02,64.8,64.82,120728.0,59.0324,59.0324,58.8326,58.8508,120728.0
2022-04-08 10:15:00,64.81,64.85,64.7,64.8,112769.0,58.8417,58.878,58.7418,58.8326,112769.0
2022-04-08 10:20:00,64.8,65.02,64.68,65.0,126916.0,58.8326,59.0324,58.7237,59.0142,126916.0
2022-04-08 10:25:00,65.01,65.05,64.92,64.98,97890.0,59.0233,59.0596,58.9416,58.9961,97890.0
2022-04-08 10:30:00,64.98,65.1,64.96,64.97,109643.0,58.9961,59.105,58.9779,58.987,109643.0
2022-04-08 10:35:00,64.96,65.15,64.93,65.14,103569.0,58.9779,59.1504,58.9507,59.1413,103569.0
2022-04-08 10:40:00,65.14,65.21,65.05,65.08,63127.0,59.1413,59.2049,59.0596,59.0868,63127.0
2022-04-08 10:45:00,65.07,65.25,65.05,65.2,60953.0,59.0778,59.2412,59.0596,59.1958,60953.0
2022-04-08 10:50:00,65.2,65.45,65.2,65.42,123589.0,59.1958,59.4228,59.1958,59.3955,123589.0
2022-04-08 10:55:00,65.41,65.58,65.4,65.58,171891.0,59.3865,59.5408,59.3774,59.5408,171891.0
2022-04-08 11:00:00,65.57,65.6,65.49,65.54,78592.0,59.5317,59.559,59.4591,59.5045,78592.0
2022-04-08 11:05:00,65.54,65.62,65.52,65.62,86874.0,59.5045,59.5771,59.4863,59.5771,86874.0
2022-04-08 11:10:00,65.62,65.65,65.56,65.65,87942.0,59.5771,59.6044,59.5226,59.6044,87942.0
2022-04-08 11:15:00,65.65,65.78,65.63,65.73,210857.0,59.6044,59.7224,59.5862,59.677,210857.0
2022-04-08 11:20:00,65.73,65.76,65.65,65.71,113532.0,59.677,59.7042,59.6044,59.6588,113532.0
2022-04-08 11:25:00,65.7,65.79,65.67,65.74,191840.0,59.6498,59.7315,59.6225,59.6861,191840.0
2022-04-08 11:30:00,65.75,65.86,65.74,65.83,158357.0,59.6951,59.795,59.6861,59.7678,158357.0
2022-04-08 11:35:00,65.83,65.83,65.65,65.65,81239.0,59.7678,59.7678,59.6044,59.6044,81239.0
2022-04-08 11:40:00,65.65,65.68,65.54,65.54,186339.0,59.6044,59.6316,59.5045,59.5045,186339.0
2022-04-08 11:45:00,65.54,65.56,65.47,65.52,116864.0,59.5045,59.5226,59.4409,59.4863,116864.0
2022-04-08 11:50:00,65.52,65.52,65.41,65.42,40778.0,59.4863,59.4863,59.3865,59.3955,40778.0
2022-04-08 11:55:00,65.41,65.44,65.35,65.35,43347.0,59.3865,59.4137,59.332,59.332,43347.0
2022-04-08 12:00:00,65.35,65.41,65.28,65.38,89990.0,59.332,59.3865,59.2684,59.3592,89990.0
2022-04-08 12:05:00,65.37,65.41,65.27,65.31,46749.0,59.3501,59.3865,59.2594,59.2957,46749.0
2022-04-08 12:10:00,65.31,65.35,65.26,65.32,42735.0,59.2957,59.332,59.2503,59.3047,42735.0
2022-04-08 12:15:00,65.33,65.35,65.28,65.33,58356.0,59.3138,59.332,59.2684,59.3138,58356.0
2022-04-08 12:20:00,65.33,65.43,65.3,65.35,32039.0,59.3138,59.4046,59.2866,59.332,32039.0
2022-04-08 12:25:00,65.36,65.4,65.33,65.37,59157.0,59.3411,59.3774,59.3138,59.3501,59157.0
2022-04-08 12:30:00,65.36,65.4,65.23,65.23,69763.0,59.3411,59.3774,59.223,59.223,69763.0
2022-04-08 12:35:00,65.24,65.32,65.23,65.3,110726.0,59.2321,59.3047,59.223,59.2866,110726.0
2022-04-08 12:40:00,65.3,65.38,65.28,65.33,40540.0,59.2866,59.3592,59.2684,59.3138,40540.0
2022-04-08 12:45:00,65.33,65.34,65.22,65.23,66610.0,59.3138,59.3229,59.214,59.223,66610.0
2022-04-08 12:50:00,65.22,65.32,65.21,65.28,28108.0,59.214,59.3047,59.2049,59.2684,28108.0
2022-04-08 12:55:00,65.27,65.29,65.22,65.25,26166.0,59.2594,59.2775,59.214,59.2412,26166.0
2022-04-08 13:00:00,65.25,65.25,65.15,65.21,53105.0,59.2412,59.2412,59.1504,59.2049,53105.0
2022-04-08 13:05:00,65.2,65.25,65.17,65.24,45581.0,59.1958,59.2412,59.1686,59.2321,45581.0
2022-04-08 13:10:00,65.23,65.25,65.15,65.16,23189.0,59.223,59.2412,59.1504,59.1595,23189.0
2022-04-08 13:15:00,65.16,65.19,65.1,65.13,30486.0,59.1595,59.1867,59.105,59.1322,30486.0
2022-04-08 13:20:00,65.14,65.2,65.13,65.15,32996.0,59.1413,59.1958,59.1322,59.1504,32996.0
2022-04-08 13:25:00,65.16,65.16,65.08,65.11,44796.0,59.1595,59.1595,59.0868,59.1141,44796.0
2022-04-08 13:30:00,65.11,65.15,65.08,65.1,51873.0,59.1141,59.1504,59.0868,59.105,51873.0
2022-04-08 13:35:00,65.1,65.11,65.03,65.03,79354.0,59.105,59.1141,59.0415,59.0415,79354.0
2022-04-08 13:40:00,65.04,65.06,65.01,65.02,98782.0,59.0505,59.0687,59.0233,59.0324,98782.0
2022-04-08 13:45:00,65.02,65.05,64.97,65.03,38340.0,59.0324,59.0596,58.987,59.0415,38340.0
2022-04-08 13:50:00,65.02,65.06,64.98,65.01,36500.0,59.0324,59.0687,58.9961,59.0233,36500.0
2022-04-08 13:55:00,65.01,65.06,65.01,65.05,80828.0,59.0233,59.0687,59.0233,59.0596,80828.0
2022-04-08 14:00:00,65.04,65.07,64.98,65.01,46736.0,59.0505,59.0778,58.9961,59.0233,46736.0
2022-04-08 14:05:00,65.0,65.06,64.94,65.04,58597.0,59.0142,59.0687,58.9597,59.0505,58597.0
2022-04-08 14:10:00,65.05,65.06,65.01,65.06,34103.0,59.0596,59.0687,59.0233,59.0687,34103.0
2022-04-08 14:15:00,65.06,65.08,65.02,65.06,33970.0,59.0687,59.0868,59.0324,59.0687,33970.0
2022-04-08 14:20:00,65.06,65.15,65.05,65.06,44123.0,59.0687,59.1504,59.0596,59.0687,44123.0
2022-04-08 14:25:00,65.05,65.05,64.94,64.97,47560.0,59.0596,59.0596,58.9597,58.987,47560.0
2022-04-08 14:30:00,64.98,65.01,64.93,64.99,60141.0,58.9961,59.0233,58.9507,59.0051,60141.0
2022-04-08 14:35:00,64.99,65.05,64.97,65.03,57906.0,59.0051,59.0596,58.987,59.0415,57906.0
2022-04-08 14:40:00,65.02,65.04,65.0,65.03,42489.0,59.0324,59.0505,59.0142,59.0415,42489.0
2022-04-08 14:45:00,65.03,65.07,65.03,65.03,93371.0,59.0415,59.0778,59.0415,59.0415,93371.0
2022-04-08 14:50:00,65.03,65.15,65.03,65.15,44683.0,59.0415,59.1504,59.0415,59.1504,44683.0
2022-04-08 14:55:00,65.14,65.17,65.11,65.14,43259.0,59.1413,59.1686,59.1141,59.1413,43259.0
2022-04-08 15:00:00,65.14,65.18,65.11,65.16,41418.0,59.1413,59.1776,59.1141,59.1595,41418.0
2022-04-08 15:05:00,65.16,65.18,65.1,65.16,85335.0,59.1595,59.1776,59.105,59.1595,85335.0
2022-04-08 15:10:00,65.16,65.24,65.14,65.17,133266.0,59.1595,59.2321,59.1413,59.1686,133266.0
2022-04-08 15:15:00,65.16,65.24,65.15,65.17,162558.0,59.1595,59.2321,59.1504,59.1686,162558.0
2022-04-08 15:20:00,65.17,65.22,65.14,65.21,96228.0,59.1686,59.214,59.1413,59.2049,96228.0
2022-04-08 15:25:00,65.21,65.27,65.18,65.27,98660.0,59.2049,59.2594,59.1776,59.2594,98660.0
2022-04-08 15:30:00,65.28,65.29,65.21,65.21,105357.0,59.2684,59.2775,59.2049,59.2049,105357.0
2022-04-08 15:35:00,65.22,65.22,65.14,65.15,108178.0,59.214,59.214,59.1413,59.1504,108178.0
2022-04-08 15:40:00,65.15,65.22,65.11,65.19,114569.0,59.1504,59.214,59.1141,59.1867,114569.0
2022-04-08 15:45:00,65.19,65.22,65.03,65.05,169098.0,59.1867,59.214,59.0415,59.0596,169098.0
2022-04-08 15:50:00,65.04,65.17,64.96,64.98,304769.0,59.0505,59.1686,58.9779,58.9961,304769.0
2022-04-08 15:55:00,64.98,65.02,64.92,65.01,263676.0,58.9961,59.0324,58.9416,59.0233,263676.0
2022-04-11 09:30:00,64.87,65.32,64.86,65.06,465079.0,58.8962,59.3047,58.8871,59.0687,465079.0
2022-04-11 09:35:00,65.07,65.54,65.07,65.38,301072.0,59.0778,59.5045,59.0778,59.3592,301072.0
2022-04-11 09:40:00,65.38,65.65,65.36,65.59,216547.0,59.3592,59.6044,59.3411,59.5499,216547.0
2022-04-11 09:45:00,65.57,65.63,65.39,65.57,170982.0,59.5317,59.5862,59.3683,59.5317,170982.0
2022-04-11 09:50:00,65.56,65.84,65.55,65.82,147739.0,59.5226,59.7769,59.5136,59.7587,147739.0
2022-04-11 09:55:00,65.83,66.09,65.82,66.06,154570.0,59.7678,60.0038,59.7587,59.9766,154570.0
2022-04-11 10:00:00,66.05,66.07,65.81,65.88,183176.0,59.9675,59.9857,59.7496,59.8132,183176.0
2022-04-11 10:05:00,65.87,66.15,65.82,66.09,203086.0,59.8041,60.0583,59.7587,60.0038,203086.0
2022-04-11 10:10:00,66.07,66.27,66.06,66.2,217824.0,59.9857,60.1673,59.9766,60.1037,217824.0
2022-04-11 10:15:00,66.2,66.39,66.18,66.28,210877.0,60.1037,60.2762,60.0855,60.1763,210877.0
2022-04-11 10:20:00,66.27,66.42,66.21,66.22,141184.0,60.1673,60.3034,60.1128,60.1219,141184.0
2022-04-11 10:25:00,66.24,66.3,66.08,66.13,122945.0,60.14,60.1945,59.9948,60.0402,122945.0
2022-04-11 10:30:00,66.12,66.23,66.03,66.04,133542.0,60.0311,60.1309,59.9494,59.9584,133542.0
2022-04-11 10:35:00,66.04,66.04,65.83,65.88,235799.0,59.9584,59.9584,59.7678,59.8132,235799.0
2022-04-11 10:40:00,65.87,66.01,65.85,65.91,91245.0,59.8041,59.9312,59.7859,59.8404,91245.0
2022-04-11 10:45:00,65.91,66.0,65.88,65.96,117418.0,59.8404,59.9221,59.8132,59.8858,117418.0
2022-04-11 10:50:00,65.96,66.01,65.9,65.95,116059.0,59.8858,59.9312,59.8313,59.8767,116059.0
2022-04-11 10:55:00,65.95,65.95,65.75,65.77,60678.0,59.8767,59.8767,59.6951,59.7133,60678.0
2022-04-11 11:00:00,65.76,65.79,65.6,65.7,81082.0,59.7042,59.7315,59.559,59.6498,81082.0
2022-04-11 11:05:00,65.7,65.7,65.49,65.52,77068.0,59.6498,59.6498,59.4591,59.4863,77068.0
2022-04-11 11:10:00,65.51,65.68,65.5,65.66,67643.0,59.4772,59.6316,59.4682,59.6134,67643.0
2022-04-11 11:15:00,65.66,65.74,65.62,65.72,55148.0,59.6134,59.6861,59.5771,59.6679,55148.0
2022-04-11 11:20:00,65.73,65.74,65.59,65.64,67450.0,59.677,59.6861,59.5499,59.5953,67450.0
2022-04-11 11:25:00,65.63,65.74,65.56,65.73,40485.0,59.5862,59.6861,59.5226,59.677,40485.0
2022-04-11 11:30:00,65.72,65.86,65.71,65.81,60539.0,59.6679,59.795,59.6588,59.7496,60539.0
2022-04-11 11:35:00,65.81,65.92,65.81,65.87,72169.0,59.7496,59.8495,59.7496,59.8041,72169.0
2022-04-11 11:40:00,65.87,65.9,65.85,65.85,40117.0,59.8041,59.8313,59.7859,59.7859,40117.0
2022-04-11 11:45:00,65.85,65.9,65.73,65.76,65434.0,59.7859,59.8313,59.677,59.7042,65434.0
2022-04-11 11:50:00,65.76,65.76,65.66,65.69,48475.0,59.7042,59.7042,59.6134,59.6407,48475.0
2022-04-11 11:55:00,65.69,65.77,65.68,65.76,40159.0,59.6407,59.7133,59.6316,59.7042,40159.0
2022-04-11 12:00:00,65.75,65.8,65.69,65.73,36283.0,59.6951,59.7405,59.6407,59.677,36283.0
2022-04-11 12:05:00,65.73,65.78,65.68,65.77,23035.0,59.677,59.7224,59.6316,59.7133,23035.0
2022-04-11 12:10:00,65.77,65.79,65.65,65.67,43540.0,59.7133,59.7315,59.6044,59.6225,43540.0
2022-04-11 12:15:00,65.67,65.71,65.62,65.71,32698.0,59.6225,59.6588,59.5771,59.6588,32698.0
2022-04-11 12:20:00,65.72,65.74,65.64,65.65,58101.0,59.6679,59.6861,59.5953,59.6044,58101.0
2022-04-11 12:25:00,65.64,65.65,65.55,65.55,32976.0,59.5953,59.6044,59.5136,59.5136,32976.0
2022-04-11 12:30:00,65.56,65.57,65.52,65.55,52683.0,59.5226,59.5317,59.4863,59.5136,52683.0
2022-04-11 12:35:00,65.54,65.54,65.5,65.51,30779.0,59.5045,59.5045,59.4682,59.4772,30779.0
2022-04-11 12:40:00,65.52,65.52,65.38,65.38,38355.0,59.4863,59.4863,59.3592,59.3592,38355.0
2022-04-11 12:45:00,65.38,65.41,65.27,65.31,50953.0,59.3592,59.3865,59.2594,59.2957,50953.0
2022-04-11 12:50:00,65.31,65.37,65.16,65.19,64402.0,59.2957,59.3501,59.1595,59.1867,64402.0
2022-04-11 12:55:00,65.19,65.29,65.15,65.28,42213.0,59.1867,59.2775,59.1504,59.2684,42213.0
2022-04-11 13:00:00,65.29,65.41,65.29,65.41,64249.0,59.2775,59.3865,59.2775,59.3865,64249.0
2022-04-11 13:05:00,65.41,65.46,65.34,65.36,43786.0,59.3865,59.4319,59.3229,59.3411,43786.0
2022-04-11 13:10:00,65.36,65.37,65.28,65.37,85414.0,59.3411,59.3501,59.2684,59.3501,85414.0
2022-04-11 13:15:00,65.37,65.38,65.22,65.32,59731.0,59.3501,59.3592,59.214,59.3047,59731.0
2022-04-11 13:20:00,65.32,65.42,65.31,65.36,53897.0,59.3047,59.3955,59.2957,59.3411,53897.0
2022-04-11 13:25:00,65.36,65.47,65.36,65.41,61350.0,59.3411,59.4409,59.3411,59.3865,61350.0
2022-04-11 13:30:00,65.42,65.49,65.42,65.49,70436.0,59.3955,59.4591,59.3955,59.4591,70436.0
2022-04-11 13:35:00,65.49,65.51,65.39,65.42,50142.0,59.4591,59.4772,59.3683,59.3955,50142.0
2022-04-11 13:40:00,65.41,65.47,65.39,65.4,56345.0,59.3865,59.4409,59.3683,59.3774,56345.0
2022-04-11 13:45:00,65.41,65.44,65.39,65.42,31281.0,59.3865,59.4137,59.3683,59.3955,31281.0
2022-04-11 13:50:00,65.42,65.57,65.38,65.56,65373.0,59.3955,59.5317,59.3592,59.5226,65373.0
2022-04-11 13:55:00,65.55,65.61,65.54,65.56,79177.0,59.5136,59.568,59.5045,59.5226,79177.0
2022-04-11 14:00:00,65.55,65.56,65.44,65.46,59655.0,59.5136,59.5226,59.4137,59.4319,59655.0
2022-04-11 14:05:00,65.45,65.56,65.39,65.5,39005.0,59.4228,59.5226,59.3683,59.4682,39005.0
2022-04-11 14:10:00,65.49,65.52,65.39,65.41,49593.0,59.4591,59.4863,59.3683,59.3865,49593.0
2022-04-11 14:15:00,65.4,65.41,65.34,65.34,32902.0,59.3774,59.3865,59.3229,59.3229,32902.0
2022-04-11 14:20:00,65.35,65.44,65.34,65.43,52541.0,59.332,59.4137,59.3229,59.4046,52541.0
2022-04-11 14:25:00,65.43,65.52,65.42,65.52,37351.0,59.4046,59.4863,59.3955,59.4863,37351.0
2022-04-11 14:30:00,65.51,65.61,65.49,65.6,106316.0,59.4772,59.568,59.4591,59.559,106316.0
2022-04-11 14:35:00,65.6,65.6,65.54,65.57,57986.0,59.559,59.559,59.5045,59.5317,57986.0
2022-04-11 14:40:00,65.57,65.6,65.48,65.52,36682.0,59.5317,59.559,59.45,59.4863,36682.0
2022-04-11 14:45:00,65.52,65.59,65.5,65.58,47571.0,59.4863,59.5499,59.4682,59.5408,47571.0
2022-04-11 14:50:00,65.58,65.65,65.56,65.61,51178.0,59.5408,59.6044,59.5226,59.568,51178.0
2022-04-11 14:55:00,65.61,65.67,65.59,65.62,52217.0,59.568,59.6225,59.5499,59.5771,52217.0
2022-04-11 15:00:00,65.61,65.71,65.57,65.59,56196.0,59.568,59.6588,59.5317,59.5499,56196.0
2022-04-11 15:05:00,65.58,65.65,65.52,65.64,65540.0,59.5408,59.6044,59.4863,59.5953,65540.0
2022-04-11 15:10:00,65.64,65.69,65.62,65.68,72373.0,59.5953,59.6407,59.5771,59.6316,72373.0
2022-04-11 15:15:00,65.68,65.71,65.63,65.7,77616.0,59.6316,59.6588,59.5862,59.6498,77616.0
2022-04-11 15:20:00,65.7,65.7,65.64,65.65,86579.0,59.6498,59.6498,59.5953,59.6044,86579.0
2022-04-11 15:25:00,65.65,65.66,65.47,65.48,98122.0,59.6044,59.6134,59.4409,59.45,98122.0
2022-04-11 15:30:00,65.48,65.54,65.44,65.47,166255.0,59.45,59.5045,59.4137,59.4409,166255.0
2022-04-11 15:35:00,65.47,65.53,65.43,65.53,177722.0,59.4409,59.4954,59.4046,59.4954,177722.0
2022-04-11 15:40:00,65.53,65.59,65.48,65.5,175821.0,59.4954,59.5499,59.45,59.4682,175821.0
2022-04-11 15:45:00,65.5,65.5,65.37,65.39,232274.0,59.4682,59.4682,59.3501,59.3683,232274.0
2022-04-11 15:50:00,65.39,65.39,65.19,65.22,349777.0,59.3683,59.3683,59.1867,59.214,349777.0
2022-04-11 15:55:00,65.22,65.24,65.16,65.22,590364.0,59.214,59.2321,59.1595,59.214,590364.0
2022-04-12 09:30:00,65.29,65.56,65.18,65.4,381228.0,59.2775,59.5226,59.1776,59.3774,381228.0
2022-04-12 09:35:00,65.41,65.94,65.41,65.92,175571.0,59.3865,59.8677,59.3865,59.8495,175571.0
2022-04-12 09:40:00,65.93,66.11,65.78,65.79,147535.0,59.8586,60.022,59.7224,59.7315,147535.0
2022-04-12 09:45:00,65.79,65.89,65.55,65.74,121809.0,59.7315,59.8223,59.5136,59.6861,121809.0
2022-04-12 09:50:00,65.73,66.14,65.73,66.04,136161.0,59.677,60.0492,59.677,59.9584,136161.0
2022-04-12 09:55:00,66.03,66.04,65.9,65.95,145468.0,59.9494,59.9584,59.8313,59.8767,145468.0
2022-04-12 10:00:00,65.97,66.02,65.82,65.98,218447.0,59.8949,59.9403,59.7587,59.904,218447.0
2022-04-12 10:05:00,65.98,66.02,65.93,65.93,66362.0,59.904,59.9403,59.8586,59.8586,66362.0
2022-04-12 10:10:00,65.93,65.98,65.79,65.81,91047.0,59.8586,59.904,59.7315,59.7496,91047.0
2022-04-12 10:15:00,65.81,65.83,65.68,65.69,94634.0,59.7496,59.7678,59.6316,59.6407,94634.0
2022-04-12 10:20:00,65.69,65.8,65.67,65.78,58317.0,59.6407,59.7405,59.6225,59.7224,58317.0
2022-04-12 10:25:00,65.78,65.79,65.58,65.62,61941.0,59.7224,59.7315,59.5408,59.5771,61941.0
2022-04-12 10:30:00,65.62,65.64,65.5,65.62,77977.0,59.5771,59.5953,59.4682,59.5771,77977.0
2022-04-12 10:35:00,65.62,65.68,65.54,65.66,54885.0,59.5771,59.6316,59.5045,59.6134,54885.0
2022-04-12 10:40:00,65.65,65.7,65.51,65.54,236003.0,59.6044,59.6498,59.4772,59.5045,236003.0
2022-04-12 10:45:00,65.52,65.63,65.49,65.62,82943.0,59.4863,59.5862,59.4591,59.5771,82943.0
2022-04-12 10:50:00,65.62,65.69,65.53,65.67,81835.0,59.5771,59.6407,59.4954,59.6225,81835.0
2022-04-12 10:55:00,65.66,65.66,65.51,65.54,73354.0,59.6134,59.6134,59.4772,59.5045,73354.0
2022-04-12 11:00:00,65.53,65.53,65.42,65.44,79981.0,59.4954,59.4954,59.3955,59.4137,79981.0
2022-04-12 11:05:00,65.44,65.61,65.4,65.55,48672.0,59.4137,59.568,59.3774,59.5136,48672.0
2022-04-12 11:10:00,65.56,65.58,65.49,65.54,52579.0,59.5226,59.5408,59.4591,59.5045,52579.0
2022-04-12 11:15:00,65.55,65.56,65.41,65.53,53499.0,59.5136,59.5226,59.3865,59.4954,53499.0
2022-04-12 11:20:00,65.53,65.62,65.52,65.61,43470.0,59.4954,59.5771,59.4863,59.568,43470.0
2022-04-12 11:25:00,65.62,65.67,65.58,65.6,26723.0,59.5771,59.6225,59.5408,59.559,26723.0
2022-04-12 11:30:00,65.61,65.64,65.55,65.64,34252.0,59.568,59.5953,59.5136,59.5953,34252.0
2022-04-12 11:35:00,65.65,65.7,65.58,65.61,51848.0,59.6044,59.6498,59.5408,59.568,51848.0
2022-04-12 11:40:00,65.61,65.63,65.56,65.56,30905.0,59.568,59.5862,59.5226,59.5226,30905.0
2022-04-12 11:45:00,65.56,65.62,65.53,65.54,28944.0,59.5226,59.5771,59.4954,59.5045,28944.0
2022-04-12 11:50:00,65.54,65.6,65.51,65.57,50907.0,59.5045,59.559,59.4772,59.5317,50907.0
2022-04-12 11:55:00,65.58,65.64,65.49,65.51,61942.0,59.5408,59.5953,59.4591,59.4772,61942.0
2022-04-12 12:00:00,65.52,65.52,65.4,65.42,163702.0,59.4863,59.4863,59.3774,59.3955,163702.0
2022-04-12 12:05:00,65.42,65.46,65.34,65.39,69739.0,59.3955,59.4319,59.3229,59.3683,69739.0
2022-04-12 12:10:00,65.38,65.38,65.32,65.35,47633.0,59.3592,59.3592,59.3047,59.332,47633.0
2022-04-12 12:15:00,65.35,65.35,65.21,65.21,178324.0,59.332,59.332,59.2049,59.2049,178324.0
2022-04-12 12:20:00,65.21,65.28,65.16,65.19,96976.0,59.2049,59.2684,59.1595,59.1867,96976.0
2022-04-12 12:25:00,65.18,65.18,65.11,65.16,59910.0,59.1776,59.1776,59.1141,59.1595,59910.0
2022-04-12 12:30:00,65.16,65.22,65.14,65.17,137791.0,59.1595,59.214,59.1413,59.1686,137791.0
2022-04-12 12:35:00,65.17,65.25,65.16,65.19,223030.0,59.1686,59.2412,59.1595,59.1867,223030.0
2022-04-12 12:40:00,65.19,65.21,65.11,65.12,59342.0,59.1867,59.2049,59.1141,59.1232,59342.0
2022-04-12 12:45:00,65.12,65.17,65.09,65.16,26235.0,59.1232,59.1686,59.0959,59.1595,26235.0
2022-04-12 12:50:00,65.16,65.18,65.09,65.11,37273.0,59.1595,59.1776,59.0959,59.1141,37273.0
2022-04-12 12:55:00,65.11,65.14,65.1,65.13,40807.0,59.1141,59.1413,59.105,59.1322,40807.0
2022-04-12 13:00:00,65.13,65.16,65.02,65.07,92240.0,59.1322,59.1595,59.0324,59.0778,92240.0
2022-04-12 13:05:00,65.07,65.12,65.07,65.09,58862.0,59.0778,59.1232,59.0778,59.0959,58862.0
2022-04-12 13:10:00,65.1,65.25,65.1,65.21,69883.0,59.105,59.2412,59.105,59.2049,69883.0
2022-04-12 13:15:00,65.2,65.23,65.15,65.19,43966.0,59.1958,59.223,59.1504,59.1867,43966.0
2022-04-12 13:20:00,65.2,65.28,65.16,65.18,72944.0,59.1958,59.2684,59.1595,59.1776,72944.0
2022-04-12 13:25:00,65.18,65.23,65.14,65.17,38368.0,59.1776,59.223,59.1413,59.1686,38368.0
2022-04-12 13:30:00,65.18,65.18,65.09,65.11,112906.0,59.1776,59.1776,59.0959,59.1141,112906.0
2022-04-12 13:35:00,65.11,65.15,65.04,65.04,48038.0,59.1141,59.1504,59.0505,59.0505,48038.0
2022-04-12 13:40:00,65.04,65.04,64.91,64.92,191591.0,59.0505,59.0505,58.9325,58.9416,191591.0
2022-04-12 13:45:00,64.92,64.92,64.85,64.89,113756.0,58.9416,58.9416,58.878,58.9143,113756.0
2022-04-12 13:50:00,64.88,64.88,64.75,64.78,135808.0,58.9053,58.9053,58.7872,58.8145,135808.0
2022-04-12 13:55:00,64.78,64.82,64.73,64.81,123196.0,58.8145,58.8508,58.7691,58.8417,123196.0
2022-04-12 14:00:00,64.81,64.89,64.73,64.89,90754.0,58.8417,58.9143,58.7691,58.9143,90754.0
2022-04-12 14:05:00,64.88,64.96,64.87,64.87,61636.0,58.9053,58.9779,58.8962,58.8962,61636.0
2022-04-12 14:10:00,64.87,64.88,64.73,64.74,113378.0,58.8962,58.9053,58.7691,58.7782,113378.0
2022-04-12 14:15:00,64.73,64.8,64.63,64.8,255112.0,58.7691,58.8326,58.6783,58.8326,255112.0
2022-04-12 14:20:00,64.79,64.82,64.75,64.76,224723.0,58.8236,58.8508,58.7872,58.7963,224723.0
2022-04-12 14:25:00,64.76,64.79,64.7,64.72,136450.0,58.7963,58.8236,58.7418,58.76,136450.0
2022-04-12 14:30:00,64.72,64.72,64.51,64.64,202032.0,58.76,58.76,58.5693,58.6874,202032.0
2022-04-12 14:35:00,64.63,64.72,64.61,64.66,99440.0,58.6783,58.76,58.6601,58.7055,99440.0
2022-04-12 14:40:00,64.64,64.67,64.54,64.61,117670.0,58.6874,58.7146,58.5966,58.6601,117670.0
2022-04-12 14:45:00,64.6,64.74,64.6,64.67,135627.0,58.651,58.7782,58.651,58.7146,135627.0
2022-04-12 14:50:00,64.67,64.7,64.58,64.68,117526.0,58.7146,58.7418,58.6329,58.7237,117526.0
2022-04-12 14:55:00,64.67,64.71,64.58,64.61,101048.0,58.7146,58.7509,58.6329,58.6601,101048.0
2022-04-12 15:00:00,64.61,64.64,64.41,64.43,153541.0,58.6601,58.6874,58.4785,58.4967,153541.0
2022-04-12 15:05:00,64.43,64.45,64.33,64.34,128213.0,58.4967,58.5149,58.4059,58.415,128213.0
2022-04-12 15:10:00,64.34,64.38,64.29,64.32,153169.0,58.415,58.4513,58.3696,58.3968,153169.0
2022-04-12 15:15:00,64.32,64.36,64.26,64.34,331425.0,58.3968,58.4332,58.3424,58.415,331425.0
2022-04-12 15:20:00,64.34,64.51,64.33,64.49,152122.0,58.415,58.5693,58.4059,58.5512,152122.0
2022-04-12 15:25:00,64.48,64.49,64.34,64.38,156151.0,58.5421,58.5512,58.415,58.4513,156151.0
2022-04-12 15:30:00,64.38,64.43,64.33,64.39,229834.0,58.4513,58.4967,58.4059,58.4604,229834.0
2022-04-12 15:35:00,64.39,64.48,64.36,64.46,396650.0,58.4604,58.5421,58.4332,58.5239,396650.0
2022-04-12 15:40:00,64.45,64.5,64.37,64.4,440083.0,58.5149,58.5603,58.4422,58.4695,440083.0
2022-04-12 15:45:00,64.4,64.6,64.36,64.59,514015.0,58.4695,58.651,58.4332,58.642,514015.0
2022-04-12 15:50:00,64.57,64.57,64.46,64.53,494400.0,58.6238,58.6238,58.5239,58.5875,494400.0
2022-04-12 15:55:00,64.53,64.69,64.53,64.62,614877.0,58.5875,58.7328,58.5875,58.6692,614877.0
2022-04-13 09:30:00,64.25,64.76,63.8,64.69,829221.0,58.3333,58.7963,57.9247,58.7328,829221.0
2022-04-13 09:35:00,64.7,64.86,64.38,64.47,420918.0,58.7418,58.8871,58.4513,58.533,420918.0
2022-04-13 09:40:00,64.48,64.88,64.44,64.63,311824.0,58.5421,58.9053,58.5058,58.6783,311824.0
2022-04-13 09:45:00,64.64,64.67,64.51,64.58,135429.0,58.6874,58.7146,58.5693,58.6329,135429.0
2022-04-13 09:50:00,64.58,64.91,64.58,64.78,108561.0,58.6329,58.9325,58.6329,58.8145,108561.0
2022-04-13 09:55:00,64.78,64.82,64.63,64.67,126299.0,58.8145,58.8508,58.6783,58.7146,126299.0
2022-04-13 10:00:00,64.69,64.72,64.54,64.58,132077.0,58.7328,58.76,58.5966,58.6329,132077.0
2022-04-13 10:05:00,64.57,64.74,64.51,64.53,99243.0,58.6238,58.7782,58.5693,58.5875,99243.0
2022-04-13 10:10:00,64.54,64.62,64.36,64.37,92316.0,58.5966,58.6692,58.4332,58.4422,92316.0
2022-04-13 10:15:00,64.38,64.58,64.38,64.55,93515.0,58.4513,58.6329,58.4513,58.6057,93515.0
2022-04-13 10:20:00,64.54,64.6,64.43,64.6,100238.0,58.5966,58.651,58.4967,58.651,100238.0
2022-04-13 10:25:00,64.6,64.64,64.35,64.4,108171.0,58.651,58.6874,58.4241,58.4695,108171.0
2022-04-13 10:30:00,64.37,64.45,64.34,64.45,59008.0,58.4422,58.5149,58.415,58.5149,59008.0
2022-04-13 10:35:00,64.45,64.56,64.41,64.48,40799.0,58.5149,58.6147,58.4785,58.5421,40799.0
2022-04-13 10:40:00,64.47,64.6,64.32,64.6,85192.0,58.533,58.651,58.3968,58.651,85192.0
2022-04-13 10:45:00,64.61,64.69,64.6,64.65,71816.0,58.6601,58.7328,58.651,58.6964,71816.0
2022-04-13 10:50:00,64.65,64.74,64.65,64.7,50889.0,58.6964,58.7782,58.6964,58.7418,50889.0
2022-04-13 10:55:00,64.7,64.83,64.69,64.71,43078.0,58.7418,58.8599,58.7328,58.7509,43078.0
2022-04-13 11:00:00,64.71,64.88,64.67,64.87,66069.0,58.7509,58.9053,58.7146,58.8962,66069.0
2022-04-13 11:05:00,64.86,64.99,64.85,64.86,81959.0,58.8871,59.0051,58.878,58.8871,81959.0
2022-04-13 11:10:00,64.85,64.9,64.84,64.89,58427.0,58.878,58.9234,58.8689,58.9143,58427.0
2022-04-13 11:15:00,64.88,64.91,64.77,64.81,48652.0,58.9053,58.9325,58.8054,58.8417,48652.0
2022-04-13 11:20:00,64.81,64.88,64.78,64.85,95267.0,58.8417,58.9053,58.8145,58.878,95267.0
2022-04-13 11:25:00,64.84,64.98,64.84,64.96,42710.0,58.8689,58.9961,58.8689,58.9779,42710.0
2022-04-13 11:30:00,64.96,64.97,64.9,64.95,80446.0,58.9779,58.987,58.9234,58.9688,80446.0
2022-04-13 11:35:00,64.95,65.05,64.89,64.94,50188.0,58.9688,59.0596,58.9143,58.9597,50188.0
2022-04-13 11:40:00,64.94,64.97,64.9,64.97,20997.0,58.9597,58.987,58.9234,58.987,20997.0
2022-04-13 11:45:00,64.96,65.05,64.96,65.04,47171.0,58.9779,59.0596,58.9779,59.0505,47171.0
2022-04-13 11:50:00,65.03,65.08,64.92,64.92,63324.0,59.0415,59.0868,58.9416,58.9416,63324.0
2022-04-13 11:55:00,64.92,64.95,64.88,64.9,49631.0,58.9416,58.9688,58.9053,58.9234,49631.0
2022-04-13 12:00:00,64.9,65.02,64.86,65.02,68830.0,58.9234,59.0324,58.8871,59.0324,68830.0
2022-04-13 12:05:00,65.01,65.05,64.98,65.01,36626.0,59.0233,59.0596,58.9961,59.0233,36626.0
2022-04-13 12:10:00,65.0,65.0,64.9,64.96,66824.0,59.0142,59.0142,58.9234,58.9779,66824.0
2022-04-13 12:15:00,64.96,65.02,64.92,64.96,75196.0,58.9779,59.0324,58.9416,58.9779,75196.0
2022-04-13 12:20:00,64.96,65.03,64.93,65.03,65108.0,58.9779,59.0415,58.9507,59.0415,65108.0
2022-04-13 12:25:00,65.03,65.06,64.92,64.95,168176.0,59.0415,59.0687,58.9416,58.9688,168176.0
2022-04-13 12:30:00,64.95,65.05,64.92,65.05,50715.0,58.9688,59.0596,58.9416,59.0596,50715.0
2022-04-13 12:35:00,65.06,65.08,65.03,65.04,55475.0,59.0687,59.0868,59.0415,59.0505,55475.0
2022-04-13 12:40:00,65.04,65.12,65.04,65.1,121483.0,59.0505,59.1232,59.0505,59.105,121483.0
2022-04-13 12:45:00,65.11,65.14,65.08,65.08,37584.0,59.1141,59.1413,59.0868,59.0868,37584.0
2022-04-13 12:50:00,65.07,65.15,65.07,65.12,27241.0,59.0778,59.1504,59.0778,59.1232,27241.0
2022-04-13 12:55:00,65.13,65.18,65.1,65.13,157244.0,59.1322,59.1776,59.105,59.1322,157244.0
2022-04-13 13:00:00,65.12,65.19,65.12,65.17,83913.0,59.1232,59.1867,59.1232,59.1686,83913.0
2022-04-13 13:05:00,65.16,65.2,65.14,65.18,32563.0,59.1595,59.1958,59.1413,59.1776,32563.0
2022-04-13 13:10:00,65.18,65.23,65.17,65.17,102638.0,59.1776,59.223,59.1686,59.1686,102638.0
2022-04-13 13:15:00,65.17,65.25,65.16,65.25,42022.0,59.1686,59.2412,59.1595,59.2412,42022.0
2022-04-13 13:20:00,65.25,65.35,65.25,65.31,46979.0,59.2412,59.332,59.2412,59.2957,46979.0
2022-04-13 13:25:00,65.31,65.33,65.24,65.25,48839.0,59.2957,59.3138,59.2321,59.2412,48839.0
2022-04-13 13:30:00,65.26,65.29,65.18,65.2,43867.0,59.2503,59.2775,59.1776,59.1958,43867.0
2022-04-13 13:35:00,65.2,65.21,65.15,65.2,152502.0,59.1958,59.2049,59.1504,59.1958,152502.0
2022-04-13 13:40:00,65.2,65.35,65.19,65.33,80899.0,59.1958,59.332,59.1867,59.3138,80899.0
2022-04-13 13:45:00,65.34,65.4,65.34,65.4,40134.0,59.3229,59.3774,59.3229,59.3774,40134.0
2022-04-13 13:50:00,65.4,65.4,65.31,65.31,56989.0,59.3774,59.3774,59.2957,59.2957,56989.0
2022-04-13 13:55:00,65.31,65.37,65.29,65.33,88806.0,59.2957,59.3501,59.2775,59.3138,88806.0
2022-04-13 14:00:00,65.34,65.34,65.25,65.26,87466.0,59.3229,59.3229,59.2412,59.2503,87466.0
2022-04-13 14:05:00,65.27,65.36,65.26,65.3,101498.0,59.2594,59.3411,59.2503,59.2866,101498.0
2022-04-13 14:10:00,65.29,65.3,65.21,65.23,149164.0,59.2775,59.2866,59.2049,59.223,149164.0
2022-04-13 14:15:00,65.24,65.26,65.22,65.25,82064.0,59.2321,59.2503,59.214,59.2412,82064.0
2022-04-13 14:20:00,65.25,65.27,65.2,65.24,104574.0,59.2412,59.2594,59.1958,59.2321,104574.0
2022-04-13 14:25:00,65.24,65.28,65.19,65.2,92621.0,59.2321,59.2684,59.1867,59.1958,92621.0
2022-04-13 14:30:00,65.21,65.29,65.21,65.29,69142.0,59.2049,59.2775,59.2049,59.2775,69142.0
2022-04-13 14:35:00,65.3,65.31,65.21,65.22,82286.0,59.2866,59.2957,59.2049,59.214,82286.0
2022-04-13 14:40:00,65.21,65.3,65.19,65.3,45062.0,59.2049,59.2866,59.1867,59.2866,45062.0
2022-04-13 14:45:00,65.3,65.31,65.22,65.23,74179.0,59.2866,59.2957,59.214,59.223,74179.0
2022-04-13 14:50:00,65.24,65.28,65.22,65.22,88984.0,59.2321,59.2684,59.214,59.214,88984.0
2022-04-13 14:55:00,65.22,65.28,65.22,65.24,36623.0,59.214,59.2684,59.214,59.2321,36623.0
2022-04-13 15:00:00,65.25,65.32,65.23,65.31,78825.0,59.2412,59.3047,59.223,59.2957,78825.0
2022-04-13 15:05:00,65.31,65.37,65.31,65.32,133500.0,59.2957,59.3501,59.2957,59.3047,133500.0
2022-04-13 15:10:00,65.32,65.36,65.3,65.34,77018.0,59.3047,59.3411,59.2866,59.3229,77018.0
2022-04-13 15:15:00,65.34,65.4,65.34,65.39,86296.0,59.3229,59.3774,59.3229,59.3683,86296.0
2022-04-13 15:20:00,65.38,65.39,65.33,65.35,108146.0,59.3592,59.3683,59.3138,59.332,108146.0
2022-04-13 15:25:00,65.36,65.44,65.35,65.44,140918.0,59.3411,59.4137,59.332,59.4137,140918.0
2022-04-13 15:30:00,65.45,65.55,65.44,65.51,174945.0,59.4228,59.5136,59.4137,59.4772,174945.0
2022-04-13 15:35:00,65.5,65.54,65.42,65.54,163871.0,59.4682,59.5045,59.3955,59.5045,163871.0
2022-04-13 15:40:00,65.53,65.56,65.46,65.54,179031.0,59.4954,59.5226,59.4319,59.5045,179031.0
2022-04-13 15:45:00,65.55,65.59,65.54,65.57,241501.0,59.5136,59.5499,59.5045,59.5317,241501.0
2022-04-13 15:50:00,65.57,65.63,65.49,65.52,368642.0,59.5317,59.5862,59.4591,59.4863,368642.0
2022-04-13 15:55:00,65.52,65.57,65.45,65.53,594966.0,59.4863,59.5317,59.4228,59.4954,594966.0
2022-04-14 09:30:00,65.59,65.87,65.47,65.72,430518.0,59.5499,59.8041,59.4409,59.6679,430518.0
2022-04-14 09:35:00,65.72,65.99,65.59,65.72,358322.0,59.6679,59.913,59.5499,59.6679,358322.0
2022-04-14 09:40:00,65.73,65.73,65.34,65.52,215776.0,59.677,59.677,59.3229,59.4863,215776.0
2022-04-14 09:45:00,65.52,65.71,65.34,65.45,133460.0,59.4863,59.6588,59.3229,59.4228,133460.0
2022-04-14 09:50:00,65.44,65.52,65.32,65.5,108770.0,59.4137,59.4863,59.3047,59.4682,108770.0
2022-04-14 09:55:00,65.51,65.63,65.44,65.56,62539.0,59.4772,59.5862,59.4137,59.5226,62539.0
2022-04-14 10:00:00,65.57,65.77,65.55,65.69,93323.0,59.5317,59.7133,59.5136,59.6407,93323.0
2022-04-14 10:05:00,65.69,65.69,65.44,65.54,161727.0,59.6407,59.6407,59.4137,59.5045,161727.0
2022-04-14 10:10:00,65.53,65.6,65.43,65.44,60070.0,59.4954,59.559,59.4046,59.4137,60070.0
2022-04-14 10:15:00,65.43,65.54,65.26,65.44,221352.0,59.4046,59.5045,59.2503,59.4137,221352.0
2022-04-14 10:20:00,65.45,65.68,65.43,65.63,96190.0,59.4228,59.6316,59.4046,59.5862,96190.0
2022-04-14 10:25:00,65.63,65.65,65.42,65.48,171902.0,59.5862,59.6044,59.3955,59.45,171902.0
2022-04-14 10:30:00,65.47,65.64,65.47,65.53,236250.0,59.4409,59.5953,59.4409,59.4954,236250.0
2022-04-14 10:35:00,65.52,65.58,65.37,65.44,226935.0,59.4863,59.5408,59.3501,59.4137,226935.0
2022-04-14 10:40:00,65.43,65.46,65.35,65.41,161156.0,59.4046,59.4319,59.332,59.3865,161156.0
2022-04-14 10:45:00,65.4,65.42,65.31,65.35,148324.0,59.3774,59.3955,59.2957,59.332,148324.0
2022-04-14 10:50:00,65.33,65.33,65.04,65.09,328314.0,59.3138,59.3138,59.0505,59.0959,328314.0
2022-04-14 10:55:00,65.09,65.21,65.06,65.13,95726.0,59.0959,59.2049,59.0687,59.1322,95726.0
2022-04-14 11:00:00,65.13,65.34,65.09,65.31,70311.0,59.1322,59.3229,59.0959,59.2957,70311.0
2022-04-14 11:05:00,65.31,65.35,65.22,65.27,143471.0,59.2957,59.332,59.214,59.2594,143471.0
2022-04-14 11:10:00,65.27,65.35,65.2,65.32,65132.0,59.2594,59.332,59.1958,59.3047,65132.0
2022-04-14 11:15:00,65.32,65.37,65.19,65.26,54908.0,59.3047,59.3501,59.1867,59.2503,54908.0
2022-04-14 11:20:00,65.27,65.43,65.27,65.42,51567.0,59.2594,59.4046,59.2594,59.3955,51567.0
2022-04-14 11:25:00,65.43,65.49,65.35,65.35,120031.0,59.4046,59.4591,59.332,59.332,120031.0
2022-04-14 11:30:00,65.35,65.39,65.26,65.31,49126.0,59.332,59.3683,59.2503,59.2957,49126.0
2022-04-14 11:35:00,65.31,65.36,65.22,65.23,46355.0,59.2957,59.3411,59.214,59.223,46355.0
2022-04-14 11:40:00,65.23,65.26,65.09,65.1,52588.0,59.223,59.2503,59.0959,59.105,52588.0
2022-04-14 11:45:00,65.1,65.11,65.02,65.06,45384.0,59.105,59.1141,59.0324,59.0687,45384.0
2022-04-14 11:50:00,65.06,65.09,65.0,65.02,33521.0,59.0687,59.0959,59.0142,59.0324,33521.0
2022-04-14 11:55:00,65.02,65.08,65.02,65.03,35870.0,59.0324,59.0868,59.0324,59.0415,35870.0
2022-04-14 12:00:00,65.02,65.06,64.93,64.93,106663.0,59.0324,59.0687,58.9507,58.9507,106663.0
2022-04-14 12:05:00,64.93,65.06,64.93,65.0,73708.0,58.9507,59.0687,58.9507,59.0142,73708.0
2022-04-14 12:10:00,65.0,65.03,64.95,64.95,71746.0,59.0142,59.0415,58.9688,58.9688,71746.0
2022-04-14 12:15:00,64.96,64.98,64.81,64.88,63319.0,58.9779,58.9961,58.8417,58.9053,63319.0
2022-04-14 12:20:00,64.88,64.89,64.75,64.78,84535.0,58.9053,58.9143,58.7872,58.8145,84535.0
2022-04-14 12:25:00,64.78,64.8,64.68,64.7,106604.0,58.8145,58.8326,58.7237,58.7418,106604.0
2022-04-14 12:30:00,64.7,64.73,64.66,64.69,111902.0,58.7418,58.7691,58.7055,58.7328,111902.0
2022-04-14 12:35:00,64.68,64.7,64.6,64.62,199349.0,58.7237,58.7418,58.651,58.6692,199349.0
2022-04-14 12:40:00,64.61,64.63,64.56,64.57,85325.0,58.6601,58.6783,58.6147,58.6238,85325.0
2022-04-14 12:45:00,64.56,64.58,64.51,64.56,113564.0,58.6147,58.6329,58.5693,58.6147,113564.0
2022-04-14 12:50:00,64.56,64.59,64.52,64.56,93020.0,58.6147,58.642,58.5784,58.6147,93020.0
2022-04-14 12:55:00,64.56,64.59,64.47,64.59,167971.0,58.6147,58.642,58.533,58.642,167971.0
2022-04-14 13:00:00,64.58,64.63,64.51,64.59,100662.0,58.6329,58.6783,58.5693,58.642,100662.0
2022-04-14 13:05:00,64.59,64.6,64.53,64.59,86826.0,58.642,58.651,58.5875,58.642,86826.0
2022-04-14 13:10:00,64.59,64.63,64.5,64.51,108542.0,58.642,58.6783,58.5603,58.5693,108542.0
2022-04-14 13:15:00,64.51,64.59,64.49,64.51,67854.0,58.5693,58.642,58.5512,58.5693,67854.0
2022-04-14 13:20:00,64.51,64.55,64.48,64.51,79459.0,58.5693,58.6057,58.5421,58.5693,79459.0
2022-04-14 13:25:00,64.52,64.56,64.51,64.55,48005.0,58.5784,58.6147,58.5693,58.6057,48005.0
2022-04-14 13:30:00,64.55,64.62,64.54,64.59,87624.0,58.6057,58.6692,58.5966,58.642,87624.0
2022-04-14 13:35:00,64.59,64.64,64.54,64.54,52222.0,58.642,58.6874,58.5966,58.5966,52222.0
2022-04-14 13:40:00,64.55,64.65,64.52,64.6,85283.0,58.6057,58.6964,58.5784,58.651,85283.0
2022-04-14 13:45:00,64.61,64.73,64.6,64.72,50100.0,58.6601,58.7691,58.651,58.76,50100.0
2022-04-14 13:50:00,64.71,64.72,64.6,64.62,44017.0,58.7509,58.76,58.651,58.6692,44017.0
2022-04-14 13:55:00,64.62,64.72,64.62,64.7,44494.0,58.6692,58.76,58.6692,58.7418,44494.0
2022-04-14 14:00:00,64.7,64.87,64.7,64.84,61748.0,58.7418,58.8962,58.7418,58.8689,61748.0
2022-04-14 14:05:00,64.85,64.88,64.83,64.86,72937.0,58.878,58.9053,58.8599,58.8871,72937.0
2022-04-14 14:10:00,64.87,64.92,64.86,64.91,28282.0,58.8962,58.9416,58.8871,58.9325,28282.0
2022-04-14 14:15:00,64.91,64.93,64.79,64.79,52281.0,58.9325,58.9507,58.8236,58.8236,52281.0
2022-04-14 14:20:00,64.79,64.8,64.71,64.75,37247.0,58.8236,58.8326,58.7509,58.7872,37247.0
2022-04-14 14:25:00,64.75,64.84,64.69,64.84,41879.0,58.7872,58.8689,58.7328,58.8689,41879.0
2022-04-14 14:30:00,64.84,64.85,64.72,64.74,122555.0,58.8689,58.878,58.76,58.7782,122555.0
2022-04-14 14:35:00,64.74,64.77,64.71,64.72,40216.0,58.7782,58.8054,58.7509,58.76,40216.0
2022-04-14 14:40:00,64.72,64.76,64.7,64.76,23071.0,58.76,58.7963,58.7418,58.7963,23071.0
2022-04-14 14:45:00,64.75,64.82,64.74,64.79,56408.0,58.7872,58.8508,58.7782,58.8236,56408.0
2022-04-14 14:50:00,64.8,64.82,64.67,64.69,130314.0,58.8326,58.8508,58.7146,58.7328,130314.0
2022-04-14 14:55:00,64.68,64.7,64.63,64.63,63548.0,58.7237,58.7418,58.6783,58.6783,63548.0
2022-04-14 15:00:00,64.63,64.69,64.6,64.68,48775.0,58.6783,58.7328,58.651,58.7237,48775.0
2022-04-14 15:05:00,64.68,64.72,64.58,64.58,54116.0,58.7237,58.76,58.6329,58.6329,54116.0
2022-04-14 15:10:00,64.59,64.65,64.55,64.64,49180.0,58.642,58.6964,58.6057,58.6874,49180.0
2022-04-14 15:15:00,64.64,64.76,64.64,64.74,71743.0,58.6874,58.7963,58.6874,58.7782,71743.0
2022-04-14 15:20:00,64.75,64.76,64.69,64.72,224946.0,58.7872,58.7963,58.7328,58.76,224946.0
2022-04-14 15:25:00,64.72,64.84,64.68,64.81,148480.0,58.76,58.8689,58.7237,58.8417,148480.0
2022-04-14 15:30:00,64.81,64.83,64.7,64.72,282586.0,58.8417,58.8599,58.7418,58.76,282586.0
2022-04-14 15:35:00,64.71,64.79,64.71,64.73,380412.0,58.7509,58.8236,58.7509,58.7691,380412.0
2022-04-14 15:40:00,64.73,64.85,64.72,64.84,156849.0,58.7691,58.878,58.76,58.8689,156849.0
2022-04-14 15:45:00,64.84,64.86,64.75,64.78,265287.0,58.8689,58.8871,58.7872,58.8145,265287.0
2022-04-14 15:50:00,64.78,64.78,64.69,64.76,327613.0,58.8145,58.8145,58.7328,58.7963,327613.0
2022-04-14 15:55:00,64.75,64.79,64.67,64.7,685231.0,58.7872,58.8236,58.7146,58.7418,685231.0
2022-04-18 09:30:00,64.42,64.74,64.42,64.69,391786.0,58.4876,58.7782,58.4876,58.7328,391786.0
2022-04-18 09:35:00,64.68,64.98,64.58,64.85,229375.0,58.7237,58.9961,58.6329,58.878,229375.0
2022-04-18 09:40:00,64.85,65.0,64.73,64.97,218759.0,58.878,59.0142,58.7691,58.987,218759.0
2022-04-18 09:45:00,64.95,64.99,64.79,64.9,271798.0,58.9688,59.0051,58.8236,58.9234,271798.0
2022-04-18 09:50:00,64.9,64.97,64.65,64.7,267076.0,58.9234,58.987,58.6964,58.7418,267076.0
2022-04-18 09:55:00,64.7,64.7,64.47,64.55,287621.0,58.7418,58.7418,58.533,58.6057,287621.0
2022-04-18 10:00:00,64.55,64.75,64.46,64.73,138210.0,58.6057,58.7872,58.5239,58.7691,138210.0
2022-04-18 10:05:00,64.73,64.73,64.41,64.43,105629.0,58.7691,58.7691,58.4785,58.4967,105629.0
2022-04-18 10:10:00,64.44,64.61,64.4,64.55,93657.0,58.5058,58.6601,58.4695,58.6057,93657.0
2022-04-18 10:15:00,64.55,64.63,64.49,64.57,63829.0,58.6057,58.6783,58.5512,58.6238,63829.0
2022-04-18 10:20:00,64.57,64.62,64.48,64.59,139427.0,58.6238,58.6692,58.5421,58.642,139427.0
2022-04-18 10:25:00,64.59,64.63,64.4,64.49,127518.0,58.642,58.6783,58.4695,58.5512,127518.0
2022-04-18 10:30:00,64.5,64.64,64.5,64.6,108123.0,58.5603,58.6874,58.5603,58.651,108123.0
2022-04-18 10:35:00,64.61,64.68,64.49,64.67,56601.0,58.6601,58.7237,58.5512,58.7146,56601.0
2022-04-18 10:40:00,64.67,64.74,64.64,64.67,77705.0,58.7146,58.7782,58.6874,58.7146,77705.0
2022-04-18 10:45:00,64.66,64.77,64.6,64.75,90655.0,58.7055,58.8054,58.651,58.7872,90655.0
2022-04-18 10:50:00,64.74,64.8,64.63,64.68,121424.0,58.7782,58.8326,58.6783,58.7237,121424.0
2022-04-18 10:55:00,64.68,64.71,64.6,64.7,75718.0,58.7237,58.7509,58.651,58.7418,75718.0
2022-04-18 11:00:00,64.7,64.82,64.67,64.82,50778.0,58.7418,58.8508,58.7146,58.8508,50778.0
2022-04-18 11:05:00,64.81,64.92,64.8,64.9,65207.0,58.8417,58.9416,58.8326,58.9234,65207.0
2022-04-18 11:10:00,64.9,65.0,64.9,64.96,55027.0,58.9234,59.0142,58.9234,58.9779,55027.0
2022-04-18 11:15:00,64.95,64.99,64.89,64.91,38183.0,58.9688,59.0051,58.9143,58.9325,38183.0
2022-04-18 11:20:00,64.91,64.92,64.76,64.8,56129.0,58.9325,58.9416,58.7963,58.8326,56129.0
2022-04-18 11:25:00,64.8,64.81,64.75,64.76,31532.0,58.8326,58.8417,58.7872,58.7963,31532.0
2022-04-18 11:30:00,64.76,64.82,64.7,64.71,55667.0,58.7963,58.8508,58.7418,58.7509,55667.0
2022-04-18 11:35:00,64.72,64.76,64.62,64.65,139461.0,58.76,58.7963,58.6692,58.6964,139461.0
2022-04-18 11:40:00,64.64,64.67,64.48,64.5,84114.0,58.6874,58.7146,58.5421,58.5603,84114.0
2022-04-18 11:45:00,64.49,64.5,64.37,64.4,93043.0,58.5512,58.5603,58.4422,58.4695,93043.0
2022-04-18 11:50:00,64.4,64.5,64.38,64.5,73822.0,58.4695,58.5603,58.4513,58.5603,73822.0
2022-04-18 11:55:00,64.49,64.66,64.49,64.62,49989.0,58.5512,58.7055,58.5512,58.6692,49989.0
2022-04-18 12:00:00,64.62,64.62,64.51,64.54,108135.0,58.6692,58.6692,58.5693,58.5966,108135.0
2022-04-18 12:05:00,64.55,64.6,64.52,64.56,105495.0,58.6057,58.651,58.5784,58.6147,105495.0
2022-04-18 12:10:00,64.56,64.6,64.53,64.55,49571.0,58.6147,58.651,58.5875,58.6057,49571.0
2022-04-18 12:15:00,64.55,64.55,64.41,64.45,67431.0,58.6057,58.6057,58.4785,58.5149,67431.0
2022-04-18 12:20:00,64.45,64.53,64.44,64.52,51755.0,58.5149,58.5875,58.5058,58.5784,51755.0
2022-04-18 12:25:00,64.52,64.52,64.45,64.49,56424.0,58.5784,58.5784,58.5149,58.5512,56424.0
2022-04-18 12:30:00,64.49,64.55,64.42,64.46,96073.0,58.5512,58.6057,58.4876,58.5239,96073.0
2022-04-18 12:35:00,64.47,64.52,64.45,64.52,25825.0,58.533,58.5784,58.5149,58.5784,25825.0
2022-04-18 12:40:00,64.52,64.55,64.48,64.54,52809.0,58.5784,58.6057,58.5421,58.5966,52809.0
2022-04-18 12:45:00,64.54,64.62,64.51,64.62,57592.0,58.5966,58.6692,58.5693,58.6692,57592.0
2022-04-18 12:50:00,64.62,64.72,64.61,64.7,38857.0,58.6692,58.76,58.6601,58.7418,38857.0
2022-04-18 12:55:00,64.69,64.75,64.67,64.7,30746.0,58.7328,58.7872,58.7146,58.7418,30746.0
2022-04-18 13:00:00,64.7,64.72,64.67,64.67,51640.0,58.7418,58.76,58.7146,58.7146,51640.0
2022-04-18 13:05:00,64.67,64.8,64.67,64.8,163017.0,58.7146,58.8326,58.7146,58.8326,163017.0
2022-04-18 13:10:00,64.8,64.86,64.79,64.83,56764.0,58.8326,58.8871,58.8236,58.8599,56764.0
2022-04-18 13:15:00,64.83,64.87,64.8,64.83,32676.0,58.8599,58.8962,58.8326,58.8599,32676.0
2022-04-18 13:20:00,64.83,64.84,64.77,64.81,95536.0,58.8599,58.8689,58.8054,58.8417,95536.0
2022-04-18 13:25:00,64.81,64.83,64.75,64.83,62706.0,58.8417,58.8599,58.7872,58.8599,62706.0
2022-04-18 13:30:00,64.82,65.04,64.82,65.04,89095.0,58.8508,59.0505,58.8508,59.0505,89095.0
2022-04-18 13:35:00,65.04,65.1,65.01,65.01,99505.0,59.0505,59.105,59.0233,59.0233,99505.0
2022-04-18 13:40:00,65.02,65.07,65.02,65.06,31512.0,59.0324,59.0778,59.0324,59.0687,31512.0
2022-04-18 13:45:00,65.06,65.12,65.04,65.08,45701.0,59.0687,59.1232,59.0505,59.0868,45701.0
2022-04-18 13:50:00,65.07,65.1,65.01,65.07,103017.0,59.0778,59.105,59.0233,59.0778,103017.0
2022-04-18 13:55:00,65.07,65.19,65.05,65.09,184029.0,59.0778,59.1867,59.0596,59.0959,184029.0
2022-04-18 14:00:00,65.09,65.15,65.09,65.14,122728.0,59.0959,59.1504,59.0959,59.1413,122728.0
2022-04-18 14:05:00,65.14,65.18,65.09,65.1,118258.0,59.1413,59.1776,59.0959,59.105,118258.0
2022-04-18 14:10:00,65.09,65.13,65.03,65.13,45204.0,59.0959,59.1322,59.0415,59.1322,45204.0
2022-04-18 14:15:00,65.14,65.17,64.98,65.02,80147.0,59.1413,59.1686,58.9961,59.0324,80147.0
2022-04-18 14:20:00,65.01,65.12,64.98,65.12,47530.0,59.0233,59.1232,58.9961,59.1232,47530.0
2022-04-18 14:25:00,65.12,65.14,65.0,65.04,111869.0,59.1232,59.1413,59.0142,59.0505,111869.0
2022-04-18 14:30:00,65.04,65.1,65.03,65.09,85826.0,59.0505,59.105,59.0415,59.0959,85826.0
2022-04-18 14:35:00,65.09,65.11,65.04,65.06,69359.0,59.0959,59.1141,59.0505,59.0687,69359.0
2022-04-18 14:40:00,65.06,65.09,64.96,64.96,32646.0,59.0687,59.0959,58.9779,58.9779,32646.0
2022-04-18 14:45:00,64.97,64.99,64.93,64.97,75199.0,58.987,59.0051,58.9507,58.987,75199.0
2022-04-18 14:50:00,64.97,65.04,64.96,65.02,56408.0,58.987,59.0505,58.9779,59.0324,56408.0
2022-04-18 14:55:00,65.01,65.02,64.96,64.97,79950.0,59.0233,59.0324,58.9779,58.987,79950.0
2022-04-18 15:00:00,64.96,65.02,64.95,64.99,79764.0,58.9779,59.0324,58.9688,59.0051,79764.0
2022-04-18 15:05:00,64.99,65.04,64.95,64.97,53749.0,59.0051,59.0505,58.9688,58.987,53749.0
2022-04-18 15:10:00,64.96,65.03,64.9,64.94,81894.0,58.9779,59.0415,58.9234,58.9597,81894.0
2022-04-18 15:15:00,64.94,64.98,64.9,64.92,56039.0,58.9597,58.9961,58.9234,58.9416,56039.0
2022-04-18 15:20:00,64.93,64.94,64.8,64.84,90681.0,58.9507,58.9597,58.8326,58.8689,90681.0
2022-04-18 15:25:00,64.84,64.84,64.77,64.81,114663.0,58.8689,58.8689,58.8054,58.8417,114663.0
2022-04-18 15:30:00,64.8,64.81,64.65,64.69,144467.0,58.8326,58.8417,58.6964,58.7328,144467.0
2022-04-18 15:35:00,64.68,64.72,64.6,64.66,125369.0,58.7237,58.76,58.651,58.7055,125369.0
2022-04-18 15:40:00,64.67,64.73,64.62,64.7,114020.0,58.7146,58.7691,58.6692,58.7418,114020.0
2022-04-18 15:45:00,64.69,64.7,64.58,64.61,215028.0,58.7328,58.7418,58.6329,58.6601,215028.0
2022-04-18 15:50:00,64.6,64.75,64.56,64.73,307896.0,58.651,58.7872,58.6147,58.7691,307896.0
2022-04-18 15:55:00,64.73,64.92,64.72,64.91,336311.0,58.7691,58.9416,58.76,58.9325,336311.0
2022-04-19 09:30:00,65.43,65.9,65.4,65.73,579310.0,59.4046,59.8313,59.3774,59.677,579310.0
2022-04-19 09:35:00,65.72,65.85,65.49,65.69,253869.0,59.6679,59.7859,59.4591,59.6407,253869.0
2022-04-19 09:40:00,65.69,66.09,65.68,66.01,252947.0,59.6407,60.0038,59.6316,59.9312,252947.0
2022-04-19 09:45:00,66.01,66.16,65.92,66.11,284876.0,59.9312,60.0674,59.8495,60.022,284876.0
2022-04-19 09:50:00,66.1,66.26,66.05,66.23,457105.0,60.0129,60.1582,59.9675,60.1309,457105.0
2022-04-19 09:55:00,66.22,66.35,66.14,66.3,212694.0,60.1219,60.2399,60.0492,60.1945,212694.0
2022-04-19 10:00:00,66.3,66.31,66.12,66.18,170786.0,60.1945,60.2036,60.0311,60.0855,170786.0
2022-04-19 10:05:00,66.18,66.37,66.18,66.22,281828.0,60.0855,60.2581,60.0855,60.1219,281828.0
2022-04-19 10:10:00,66.23,66.31,66.17,66.2,153843.0,60.1309,60.2036,60.0765,60.1037,153843.0
2022-04-19 10:15:00,66.2,66.25,66.1,66.11,287186.0,60.1037,60.1491,60.0129,60.022,287186.0
2022-04-19 10:20:00,66.11,66.26,66.05,66.2,199402.0,60.022,60.1582,59.9675,60.1037,199402.0
2022-04-19 10:25:00,66.2,66.22,66.04,66.06,68366.0,60.1037,60.1219,59.9584,59.9766,68366.0
2022-04-19 10:30:00,66.06,66.32,66.04,66.32,141033.0,59.9766,60.2127,59.9584,60.2127,141033.0
2022-04-19 10:35:00,66.31,66.42,66.29,66.33,88164.0,60.2036,60.3034,60.1854,60.2217,88164.0
2022-04-19 10:40:00,66.33,66.48,66.3,66.42,261592.0,60.2217,60.3579,60.1945,60.3034,261592.0
2022-04-19 10:45:00,66.42,66.61,66.36,66.58,361369.0,60.3034,60.476,60.249,60.4487,361369.0
2022-04-19 10:50:00,66.58,66.59,66.44,66.44,147244.0,60.4487,60.4578,60.3216,60.3216,147244.0
2022-04-19 10:55:00,66.43,66.55,66.42,66.46,236835.0,60.3125,60.4215,60.3034,60.3398,236835.0
2022-04-19 11:00:00,66.46,66.52,66.39,66.52,232095.0,60.3398,60.3942,60.2762,60.3942,232095.0
2022-04-19 11:05:00,66.52,66.59,66.45,66.55,174070.0,60.3942,60.4578,60.3307,60.4215,174070.0
2022-04-19 11:10:00,66.54,66.62,66.53,66.56,143319.0,60.4124,60.485,60.4033,60.4306,143319.0
2022-04-19 11:15:00,66.55,66.62,66.53,66.59,234512.0,60.4215,60.485,60.4033,60.4578,234512.0
2022-04-19 11:20:00,66.59,66.72,66.55,66.72,368585.0,60.4578,60.5758,60.4215,60.5758,368585.0
2022-04-19 11:25:00,66.72,66.77,66.69,66.71,98419.0,60.5758,60.6212,60.5486,60.5667,98419.0
2022-04-19 11:30:00,66.71,66.73,66.64,66.68,97830.0,60.5667,60.5849,60.5032,60.5395,97830.0
2022-04-19 11:35:00,66.69,66.73,66.65,66.73,82746.0,60.5486,60.5849,60.5123,60.5849,82746.0
2022-04-19 11:40:00,66.73,66.81,66.71,66.81,109873.0,60.5849,60.6575,60.5667,60.6575,109873.0
2022-04-19 11:45:00,66.81,66.86,66.79,66.84,218226.0,60.6575,60.7029,60.6394,60.6848,218226.0
2022-04-19 11:50:00,66.84,66.93,66.82,66.88,103834.0,60.6848,60.7665,60.6666,60.7211,103834.0
2022-04-19 11:55:00,66.88,66.89,66.78,66.78,208960.0,60.7211,60.7302,60.6303,60.6303,208960.0
2022-04-19 12:00:00,66.77,66.79,66.69,66.77,280035.0,60.6212,60.6394,60.5486,60.6212,280035.0
2022-04-19 12:05:00,66.78,66.84,66.75,66.83,182997.0,60.6303,60.6848,60.6031,60.6757,182997.0
2022-04-19 12:10:00,66.82,66.89,66.76,66.86,196597.0,60.6666,60.7302,60.6121,60.7029,196597.0
2022-04-19 12:15:00,66.86,66.86,66.77,66.84,56767.0,60.7029,60.7029,60.6212,60.6848,56767.0
2022-04-19 12:20:00,66.83,66.9,66.82,66.88,102914.0,60.6757,60.7392,60.6666,60.7211,102914.0
2022-04-19 12:25:00,66.88,66.9,66.81,66.81,115180.0,60.7211,60.7392,60.6575,60.6575,115180.0
2022-04-19 12:30:00,66.82,66.88,66.78,66.88,160365.0,60.6666,60.7211,60.6303,60.7211,160365.0
2022-04-19 12:35:00,66.89,66.92,66.84,66.85,189307.0,60.7302,60.7574,60.6848,60.6938,189307.0
2022-04-19 12:40:00,66.84,66.86,66.77,66.84,167405.0,60.6848,60.7029,60.6212,60.6848,167405.0
2022-04-19 12:45:00,66.84,66.84,66.77,66.81,65555.0,60.6848,60.6848,60.6212,60.6575,65555.0
2022-04-19 12:50:00,66.82,66.96,66.82,66.95,153418.0,60.6666,60.7937,60.6666,60.7846,153418.0
2022-04-19 12:55:00,66.96,67.01,66.9,66.9,107851.0,60.7937,60.8391,60.7392,60.7392,107851.0
2022-04-19 13:00:00,66.91,66.91,66.81,66.81,43998.0,60.7483,60.7483,60.6575,60.6575,43998.0
2022-04-19 13:05:00,66.81,66.9,66.81,66.88,95753.0,60.6575,60.7392,60.6575,60.7211,95753.0
2022-04-19 13:10:00,66.87,66.94,66.85,66.93,95706.0,60.712,60.7756,60.6938,60.7665,95706.0
2022-04-19 13:15:00,66.94,67.01,66.92,66.97,91284.0,60.7756,60.8391,60.7574,60.8028,91284.0
2022-04-19 13:20:00,66.96,67.01,66.94,66.94,67345.0,60.7937,60.8391,60.7756,60.7756,67345.0
2022-04-19 13:25:00,66.93,66.93,66.79,66.81,92211.0,60.7665,60.7665,60.6394,60.6575,92211.0
2022-04-19 13:30:00,66.81,66.98,66.81,66.98,133638.0,60.6575,60.8119,60.6575,60.8119,133638.0
2022-04-19 13:35:00,66.98,67.0,66.93,66.97,89378.0,60.8119,60.83,60.7665,60.8028,89378.0
2022-04-19 13:40:00,66.97,66.99,66.92,66.96,141577.0,60.8028,60.821,60.7574,60.7937,141577.0
2022-04-19 13:45:00,66.96,67.04,66.92,67.03,144792.0,60.7937,60.8664,60.7574,60.8573,144792.0
2022-04-19 13:50:00,67.03,67.1,67.03,67.09,115954.0,60.8573,60.9208,60.8573,60.9117,115954.0
2022-04-19 13:55:00,67.09,67.09,67.03,67.05,104373.0,60.9117,60.9117,60.8573,60.8754,104373.0
2022-04-19 14:00:00,67.05,67.08,67.0,67.03,132888.0,60.8754,60.9027,60.83,60.8573,132888.0
2022-04-19 14:05:00,67.03,67.04,66.98,67.02,84610.0,60.8573,60.8664,60.8119,60.8482,84610.0
2022-04-19 14:10:00,67.01,67.02,66.9,66.95,163863.0,60.8391,60.8482,60.7392,60.7846,163863.0
2022-04-19 14:15:00,66.95,66.95,66.87,66.9,72137.0,60.7846,60.7846,60.712,60.7392,72137.0
2022-04-19 14:20:00,66.89,67.01,66.87,67.0,112222.0,60.7302,60.8391,60.712,60.83,112222.0
2022-04-19 14:25:00,66.99,67.0,66.95,66.98,105254.0,60.821,60.83,60.7846,60.8119,105254.0
2022-04-19 14:30:00,66.98,67.03,66.95,66.98,246785.0,60.8119,60.8573,60.7846,60.8119,246785.0
2022-04-19 14:35:00,66.99,67.03,66.97,67.0,98590.0,60.821,60.8573,60.8028,60.83,98590.0
2022-04-19 14:40:00,67.01,67.04,66.98,67.01,59253.0,60.8391,60.8664,60.8119,60.8391,59253.0
2022-04-19 14:45:00,67.01,67.04,66.99,67.0,51951.0,60.8391,60.8664,60.821,60.83,51951.0
2022-04-19 14:50:00,67.01,67.02,66.94,66.99,139970.0,60.8391,60.8482,60.7756,60.821,139970.0
2022-04-19 14:55:00,66.98,67.05,66.97,67.03,85966.0,60.8119,60.8754,60.8028,60.8573,85966.0
2022-04-19 15:00:00,67.03,67.05,66.96,66.96,52138.0,60.8573,60.8754,60.7937,60.7937,52138.0
2022-04-19 15:05:00,66.97,66.99,66.89,66.96,75216.0,60.8028,60.821,60.7302,60.7937,75216.0
2022-04-19 15:10:00,66.96,67.14,66.92,67.14,186581.0,60.7937,60.9571,60.7574,60.9571,186581.0
2022-04-19 15:15:00,67.13,67.19,67.11,67.11,146542.0,60.9481,61.0025,60.9299,60.9299,146542.0
2022-04-19 15:20:00,67.12,67.16,67.08,67.12,160659.0,60.939,60.9753,60.9027,60.939,160659.0
2022-04-19 15:25:00,67.13,67.19,67.11,67.15,187199.0,60.9481,61.0025,60.9299,60.9662,187199.0
2022-04-19 15:30:00,67.15,67.27,67.13,67.25,259785.0,60.9662,61.0752,60.9481,61.057,259785.0
2022-04-19 15:35:00,67.24,67.3,67.2,67.25,260667.0,61.0479,61.1024,61.0116,61.057,260667.0
2022-04-19 15:40:00,67.25,67.26,67.2,67.23,278489.0,61.057,61.0661,61.0116,61.0389,278489.0
2022-04-19 15:45:00,67.23,67.26,67.18,67.18,672156.0,61.0389,61.0661,60.9935,60.9935,672156.0
2022-04-19 15:50:00,67.19,67.38,67.18,67.28,599600.0,61.0025,61.175,60.9935,61.0843,599600.0
2022-04-19 15:55:00,67.27,67.28,67.17,67.21,872531.0,61.0752,61.0843,60.9844,61.0207,872531.0
2022-04-20 09:30:00,67.65,67.88,67.51,67.8,369496.0,61.4202,61.629,61.2931,61.5564,369496.0
2022-04-20 09:35:00,67.82,67.95,67.61,67.95,222014.0,61.5745,61.6926,61.3839,61.6926,222014.0
2022-04-20 09:40:00,67.94,68.03,67.61,67.62,223729.0,61.6835,61.7652,61.3839,61.3929,223729.0
2022-04-20 09:45:00,67.63,67.82,67.53,67.8,190771.0,61.402,61.5745,61.3112,61.5564,190771.0
2022-04-20 09:50:00,67.8,68.07,67.76,67.96,174689.0,61.5564,61.8015,61.52,61.7016,174689.0
2022-04-20 09:55:00,67.96,68.04,67.9,67.95,113216.0,61.7016,61.7743,61.6472,61.6926,113216.0
2022-04-20 10:00:00,67.94,67.96,67.66,67.85,115197.0,61.6835,61.7016,61.4293,61.6018,115197.0
2022-04-20 10:05:00,67.86,67.92,67.72,67.92,88293.0,61.6108,61.6653,61.4837,61.6653,88293.0
2022-04-20 10:10:00,67.91,67.95,67.81,67.92,87761.0,61.6562,61.6926,61.5654,61.6653,87761.0
2022-04-20 10:15:00,67.93,68.1,67.93,68.1,59444.0,61.6744,61.8287,61.6744,61.8287,59444.0
2022-04-20 10:20:00,68.1,68.21,68.07,68.12,65907.0,61.8287,61.9286,61.8015,61.8469,65907.0
2022-04-20 10:25:00,68.13,68.14,68.02,68.14,58578.0,61.856,61.8651,61.7561,61.8651,58578.0
2022-04-20 10:30:00,68.14,68.17,68.05,68.16,89161.0,61.8651,61.8923,61.7833,61.8832,89161.0
2022-04-20 10:35:00,68.16,68.18,68.09,68.12,79193.0,61.8832,61.9014,61.8197,61.8469,79193.0
2022-04-20 10:40:00,68.13,68.33,68.13,68.25,94311.0,61.856,62.0376,61.856,61.9649,94311.0
2022-04-20 10:45:00,68.25,68.3,68.18,68.25,145874.0,61.9649,62.0103,61.9014,61.9649,145874.0
2022-04-20 10:50:00,68.25,68.33,68.23,68.31,115613.0,61.9649,62.0376,61.9468,62.0194,115613.0
2022-04-20 10:55:00,68.31,68.35,68.23,68.25,62125.0,62.0194,62.0557,61.9468,61.9649,62125.0
2022-04-20 11:00:00,68.24,68.24,68.01,68.01,112382.0,61.9558,61.9558,61.747,61.747,112382.0
2022-04-20 11:05:00,68.0,68.05,67.92,67.93,86644.0,61.7379,61.7833,61.6653,61.6744,86644.0
2022-04-20 11:10:00,67.93,68.0,67.91,67.97,105939.0,61.6744,61.7379,61.6562,61.7107,105939.0
2022-04-20 11:15:00,67.97,67.98,67.8,67.8,120525.0,61.7107,61.7198,61.5564,61.5564,120525.0
2022-04-20 11:20:00,67.8,67.89,67.77,67.87,77601.0,61.5564,61.6381,61.5291,61.6199,77601.0
2022-04-20 11:25:00,67.86,68.15,67.86,68.13,101536.0,61.6108,61.8741,61.6108,61.856,101536.0
2022-04-20 11:30:00,68.13,68.38,68.07,68.31,153900.0,61.856,62.083,61.8015,62.0194,153900.0
2022-04-20 11:35:00,68.3,68.33,68.17,68.19,154027.0,62.0103,62.0376,61.8923,61.9105,154027.0
2022-04-20 11:40:00,68.2,68.35,68.18,68.34,134706.0,61.9195,62.0557,61.9014,62.0466,134706.0
2022-04-20 11:45:00,68.35,68.39,68.27,68.28,81768.0,62.0557,62.092,61.9831,61.9922,81768.0
2022-04-20 11:50:00,68.28,68.32,68.22,68.24,87435.0,61.9922,62.0285,61.9377,61.9558,87435.0
2022-04-20 11:55:00,68.24,68.33,68.23,68.32,64133.0,61.9558,62.0376,61.9468,62.0285,64133.0
2022-04-20 12:00:00,68.33,68.37,68.29,68.3,59866.0,62.0376,62.0739,62.0012,62.0103,59866.0
2022-04-20 12:05:00,68.31,68.32,68.15,68.23,76917.0,62.0194,62.0285,61.8741,61.9468,76917.0
2022-04-20 12:10:00,68.23,68.24,68.12,68.18,99112.0,61.9468,61.9558,61.8469,61.9014,99112.0
2022-04-20 12:15:00,68.18,68.18,68.09,68.14,83345.0,61.9014,61.9014,61.8197,61.8651,83345.0
2022-04-20 12:20:00,68.14,68.2,68.1,68.19,53313.0,61.8651,61.9195,61.8287,61.9105,53313.0
2022-04-20 12:25:00,68.2,68.21,68.09,68.14,72373.0,61.9195,61.9286,61.8197,61.8651,72373.0
2022-04-20 12:30:00,68.13,68.24,68.13,68.23,52170.0,61.856,61.9558,61.856,61.9468,52170.0
2022-04-20 12:35:00,68.23,68.31,68.19,68.21,72382.0,61.9468,62.0194,61.9105,61.9286,72382.0
2022-04-20 12:40:00,68.21,68.22,68.08,68.1,48040.0,61.9286,61.9377,61.8106,61.8287,48040.0
2022-04-20 12:45:00,68.1,68.16,68.1,68.14,50344.0,61.8287,61.8832,61.8287,61.8651,50344.0
2022-04-20 12:50:00,68.14,68.24,68.12,68.2,56740.0,61.8651,61.9558,61.8469,61.9195,56740.0
2022-04-20 12:55:00,68.2,68.23,68.14,68.14,56073.0,61.9195,61.9468,61.8651,61.8651,56073.0
2022-04-20 13:00:00,68.15,68.2,68.13,68.15,90164.0,61.8741,61.9195,61.856,61.8741,90164.0
2022-04-20 13:05:00,68.15,68.19,68.05,68.06,95411.0,61.8741,61.9105,61.7833,61.7924,95411.0
2022-04-20 13:10:00,68.05,68.13,68.02,68.12,84987.0,61.7833,61.856,61.7561,61.8469,84987.0
2022-04-20 13:15:00,68.11,68.18,67.97,67.98,96604.0,61.8378,61.9014,61.7107,61.7198,96604.0
2022-04-20 13:20:00,67.97,67.97,67.85,67.85,89003.0,61.7107,61.7107,61.6018,61.6018,89003.0
2022-04-20 13:25:00,67.85,67.85,67.77,67.8,85802.0,61.6018,61.6018,61.5291,61.5564,85802.0
2022-04-20 13:30:00,67.8,67.9,67.78,67.9,48076.0,61.5564,61.6472,61.5382,61.6472,48076.0
2022-04-20 13:35:00,67.91,67.99,67.91,67.96,45686.0,61.6562,61.7289,61.6562,61.7016,45686.0
2022-04-20 13:40:00,67.97,68.11,67.96,68.1,51483.0,61.7107,61.8378,61.7016,61.8287,51483.0
2022-04-20 13:45:00,68.1,68.15,68.05,68.05,119353.0,61.8287,61.8741,61.7833,61.7833,119353.0
2022-04-20 13:50:00,68.06,68.07,67.96,68.0,49289.0,61.7924,61.8015,61.7016,61.7379,49289.0
2022-04-20 13:55:00,68.0,68.15,67.99,68.13,102866.0,61.7379,61.8741,61.7289,61.856,102866.0
2022-04-20 14:00:00,68.13,68.14,68.04,68.1,84215.0,61.856,61.8651,61.7743,61.8287,84215.0
2022-04-20 14:05:00,68.1,68.1,68.01,68.03,93465.0,61.8287,61.8287,61.747,61.7652,93465.0
2022-04-20 14:10:00,68.02,68.07,67.91,67.92,118312.0,61.7561,61.8015,61.6562,61.6653,118312.0
2022-04-20 14:15:00,67.92,67.97,67.75,67.76,82972.0,61.6653,61.7107,61.511,61.52,82972.0
2022-04-20 14:20:00,67.76,67.86,67.75,67.82,77394.0,61.52,61.6108,61.511,61.5745,77394.0
2022-04-20 14:25:00,67.83,67.92,67.81,67.86,46468.0,61.5836,61.6653,61.5654,61.6108,46468.0
2022-04-20 14:30:00,67.87,67.88,67.8,67.86,44218.0,61.6199,61.629,61.5564,61.6108,44218.0
2022-04-20 14:35:00,67.85,67.87,67.7,67.72,58732.0,61.6018,61.6199,61.4656,61.4837,58732.0
2022-04-20 14:40:00,67.72,67.79,67.71,67.73,35931.0,61.4837,61.5473,61.4747,61.4928,35931.0
2022-04-20 14:45:00,67.72,67.76,67.69,67.72,44738.0,61.4837,61.52,61.4565,61.4837,44738.0
2022-04-20 14:50:00,67.72,67.74,67.55,67.56,82267.0,61.4837,61.5019,61.3294,61.3385,82267.0
2022-04-20 14:55:00,67.56,67.68,67.52,67.66,89947.0,61.3385,61.4474,61.3022,61.4293,89947.0
2022-04-20 15:00:00,67.66,67.79,67.66,67.76,96618.0,61.4293,61.5473,61.4293,61.52,96618.0
2022-04-20 15:05:00,67.75,67.77,67.71,67.77,81174.0,61.511,61.5291,61.4747,61.5291,81174.0
2022-04-20 15:10:00,67.76,67.86,67.75,67.85,99319.0,61.52,61.6108,61.511,61.6018,99319.0
2022-04-20 15:15:00,67.84,67.97,67.82,67.9,356430.0,61.5927,61.7107,61.5745,61.6472,356430.0
2022-04-20 15:20:00,67.91,67.95,67.86,67.92,83515.0,61.6562,61.6926,61.6108,61.6653,83515.0
2022-04-20 15:25:00,67.94,68.01,67.91,67.97,133043.0,61.6835,61.747,61.6562,61.7107,133043.0
2022-04-20 15:30:00,67.96,68.0,67.84,67.85,136525.0,61.7016,61.7379,61.5927,61.6018,136525.0
2022-04-20 15:35:00,67.85,67.9,67.77,67.83,180163.0,61.6018,61.6472,61.5291,61.5836,180163.0
2022-04-20 15:40:00,67.83,67.9,67.81,67.86,156836.0,61.5836,61.6472,61.5654,61.6108,156836.0
2022-04-20 15:45:00,67.86,67.91,67.78,67.78,308306.0,61.6108,61.6562,61.5382,61.5382,308306.0
2022-04-20 15:50:00,67.79,67.9,67.66,67.67,492900.0,61.5473,61.6472,61.4293,61.4383,492900.0
2022-04-20 15:55:00,67.68,67.69,67.57,67.59,477505.0,61.4474,61.4565,61.3475,61.3657,477505.0
2022-04-21 09:30:00,68.18,68.62,68.12,68.43,512049.0,61.9014,62.3009,61.8469,62.1283,512049.0
2022-04-21 09:35:00,68.44,68.49,68.08,68.11,297322.0,62.1374,62.1828,61.8106,61.8378,297322.0
2022-04-21 09:40:00,68.1,68.22,67.94,68.03,385229.0,61.8287,61.9377,61.6835,61.7652,385229.0
2022-04-21 09:45:00,68.03,68.14,67.89,68.12,221161.0,61.7652,61.8651,61.6381,61.8469,221161.0
2022-04-21 09:50:00,68.12,68.19,67.98,68.19,157240.0,61.8469,61.9105,61.7198,61.9105,157240.0
2022-04-21 09:55:00,68.18,68.36,68.18,68.25,173825.0,61.9014,62.0648,61.9014,61.9649,173825.0
2022-04-21 10:00:00,68.22,68.22,67.96,68.13,152993.0,61.9377,61.9377,61.7016,61.856,152993.0
2022-04-21 10:05:00,68.14,68.26,68.07,68.1,108072.0,61.8651,61.974,61.8015,61.8287,108072.0
2022-04-21 10:10:00,68.09,68.3,68.06,68.2,115399.0,61.8197,62.0103,61.7924,61.9195,115399.0
2022-04-21 10:15:00,68.18,68.22,68.11,68.11,101057.0,61.9014,61.9377,61.8378,61.8378,101057.0
2022-04-21 10:20:00,68.1,68.31,68.09,68.27,52642.0,61.8287,62.0194,61.8197,61.9831,52642.0
2022-04-21 10:25:00,68.26,68.28,68.14,68.26,78494.0,61.974,61.9922,61.8651,61.974,78494.0
2022-04-21 10:30:00,68.25,68.26,68.15,68.2,52212.0,61.9649,61.974,61.8741,61.9195,52212.0
2022-04-21 10:35:00,68.2,68.21,68.06,68.09,168923.0,61.9195,61.9286,61.7924,61.8197,168923.0
2022-04-21 10:40:00,68.09,68.11,67.92,67.94,84173.0,61.8197,61.8378,61.6653,61.6835,84173.0
2022-04-21 10:45:00,67.93,67.99,67.91,67.96,79242.0,61.6744,61.7289,61.6562,61.7016,79242.0
2022-04-21 10:50:00,67.96,68.07,67.91,67.94,87090.0,61.7016,61.8015,61.6562,61.6835,87090.0
2022-04-21 10:55:00,67.94,67.94,67.8,67.85,66829.0,61.6835,61.6835,61.5564,61.6018,66829.0
2022-04-21 11:00:00,67.85,67.87,67.76,67.79,63206.0,61.6018,61.6199,61.52,61.5473,63206.0
2022-04-21 11:05:00,67.78,67.87,67.7,67.8,92704.0,61.5382,61.6199,61.4656,61.5564,92704.0
2022-04-21 11:10:00,67.8,67.89,67.79,67.86,102709.0,61.5564,61.6381,61.5473,61.6108,102709.0
2022-04-21 11:15:00,67.85,67.86,67.68,67.72,140170.0,61.6018,61.6108,61.4474,61.4837,140170.0
2022-04-21 11:20:00,67.72,67.73,67.58,67.63,63716.0,61.4837,61.4928,61.3566,61.402,63716.0
2022-04-21 11:25:00,67.63,67.68,67.42,67.54,133002.0,61.402,61.4474,61.2114,61.3203,133002.0
2022-04-21 11:30:00,67.53,67.55,67.4,67.53,148143.0,61.3112,61.3294,61.1932,61.3112,148143.0
2022-04-21 11:35:00,67.53,67.58,67.48,67.55,62922.0,61.3112,61.3566,61.2658,61.3294,62922.0
2022-04-21 11:40:00,67.55,67.59,67.42,67.44,80574.0,61.3294,61.3657,61.2114,61.2295,80574.0
2022-04-21 11:45:00,67.45,67.56,67.42,67.55,54395.0,61.2386,61.3385,61.2114,61.3294,54395.0
2022-04-21 11:50:00,67.55,67.55,67.39,67.41,85222.0,61.3294,61.3294,61.1841,61.2023,85222.0
2022-04-21 11:55:00,67.42,67.44,67.27,67.29,71805.0,61.2114,61.2295,61.0752,61.0933,71805.0
2022-04-21 12:00:00,67.29,67.39,67.24,67.25,74121.0,61.0933,61.1841,61.0479,61.057,74121.0
2022-04-21 12:05:00,67.25,67.36,67.21,67.22,111477.0,61.057,61.1569,61.0207,61.0298,111477.0
2022-04-21 12:10:00,67.22,67.26,67.17,67.2,74649.0,61.0298,61.0661,60.9844,61.0116,74649.0
2022-04-21 12:15:00,67.19,67.26,67.18,67.25,60383.0,61.0025,61.0661,60.9935,61.057,60383.0
2022-04-21 12:20:00,67.25,67.26,67.14,67.14,57895.0,61.057,61.0661,60.9571,60.9571,57895.0
2022-04-21 12:25:00,67.14,67.2,67.01,67.01,106357.0,60.9571,61.0116,60.8391,60.8391,106357.0
2022-04-21 12:30:00,67.01,67.11,66.94,67.05,150498.0,60.8391,60.9299,60.7756,60.8754,150498.0
2022-04-21 12:35:00,67.04,67.15,66.92,66.93,245039.0,60.8664,60.9662,60.7574,60.7665,245039.0
2022-04-21 12:40:00,66.94,67.07,66.94,67.04,46047.0,60.7756,60.8936,60.7756,60.8664,46047.0
2022-04-21 12:45:00,67.04,67.06,66.98,67.04,103351.0,60.8664,60.8845,60.8119,60.8664,103351.0
2022-04-21 12:50:00,67.04,67.09,66.92,66.99,121379.0,60.8664,60.9117,60.7574,60.821,121379.0
2022-04-21 12:55:00,66.99,67.05,66.97,66.97,83125.0,60.821,60.8754,60.8028,60.8028,83125.0
2022-04-21 13:00:00,66.96,67.03,66.84,66.91,78107.0,60.7937,60.8573,60.6848,60.7483,78107.0
2022-04-21 13:05:00,66.91,66.97,66.86,66.96,68036.0,60.7483,60.8028,60.7029,60.7937,68036.0
2022-04-21 13:10:00,66.95,66.96,66.87,66.9,49862.0,60.7846,60.7937,60.712,60.7392,49862.0
2022-04-21 13:15:00,66.91,66.93,66.79,66.83,83571.0,60.7483,60.7665,60.6394,60.6757,83571.0
2022-04-21 13:20:00,66.82,67.04,66.81,66.94,129751.0,60.6666,60.8664,60.6575,60.7756,129751.0
2022-04-21 13:25:00,66.95,67.0,66.86,66.97,144296.0,60.7846,60.83,60.7029,60.8028,144296.0
2022-04-21 13:30:00,66.97,67.05,66.94,66.98,56705.0,60.8028,60.8754,60.7756,60.8119,56705.0
2022-04-21 13:35:00,66.97,66.97,66.83,66.87,73459.0,60.8028,60.8028,60.6757,60.712,73459.0
2022-04-21 13:40:00,66.87,66.94,66.77,66.84,107211.0,60.712,60.7756,60.6212,60.6848,107211.0
2022-04-21 13:45:00,66.84,67.03,66.81,67.01,103000.0,60.6848,60.8573,60.6575,60.8391,103000.0
2022-04-21 13:50:00,67.0,67.02,66.91,66.92,60031.0,60.83,60.8482,60.7483,60.7574,60031.0
2022-04-21 13:55:00,66.93,66.95,66.73,66.76,189161.0,60.7665,60.7846,60.5849,60.6121,189161.0
2022-04-21 14:00:00,66.75,66.75,66.59,66.62,62268.0,60.6031,60.6031,60.4578,60.485,62268.0
2022-04-21 14:05:00,66.61,66.69,66.57,66.68,75231.0,60.476,60.5486,60.4396,60.5395,75231.0
2022-04-21 14:10:00,66.67,66.7,66.64,66.7,56949.0,60.5304,60.5577,60.5032,60.5577,56949.0
2022-04-21 14:15:00,66.71,66.71,66.55,66.56,132542.0,60.5667,60.5667,60.4215,60.4306,132542.0
2022-04-21 14:20:00,66.56,66.65,66.55,66.61,142125.0,60.4306,60.5123,60.4215,60.476,142125.0
2022-04-21 14:25:00,66.61,66.67,66.58,66.6,73899.0,60.476,60.5304,60.4487,60.4669,73899.0
2022-04-21 14:30:00,66.6,66.7,66.56,66.63,111569.0,60.4669,60.5577,60.4306,60.4941,111569.0
2022-04-21 14:35:00,66.62,66.69,66.53,66.55,180586.0,60.485,60.5486,60.4033,60.4215,180586.0
2022-04-21 14:40:00,66.55,66.57,66.32,66.32,131339.0,60.4215,60.4396,60.2127,60.2127,131339.0
2022-04-21 14:45:00,66.32,66.32,66.22,66.28,118522.0,60.2127,60.2127,60.1219,60.1763,118522.0
2022-04-21 14:50:00,66.27,66.29,66.21,66.24,132062.0,60.1673,60.1854,60.1128,60.14,132062.0
2022-04-21 14:55:00,66.23,66.25,66.13,66.19,162834.0,60.1309,60.1491,60.0402,60.0946,162834.0
2022-04-21 15:00:00,66.19,66.2,66.04,66.05,141086.0,60.0946,60.1037,59.9584,59.9675,141086.0
2022-04-21 15:05:00,66.06,66.14,65.94,65.95,172624.0,59.9766,60.0492,59.8677,59.8767,172624.0
2022-04-21 15:10:00,65.95,66.1,65.93,66.08,145339.0,59.8767,60.0129,59.8586,59.9948,145339.0
2022-04-21 15:15:00,66.07,66.22,66.0,66.18,168660.0,59.9857,60.1219,59.9221,60.0855,168660.0
2022-04-21 15:20:00,66.18,66.33,66.14,66.29,172237.0,60.0855,60.2217,60.0492,60.1854,172237.0
2022-04-21 15:25:00,66.29,66.45,66.2,66.43,284563.0,60.1854,60.3307,60.1037,60.3125,284563.0
2022-04-21 15:30:00,66.42,66.43,66.22,66.22,240797.0,60.3034,60.3125,60.1219,60.1219,240797.0
2022-04-21 15:35:00,66.22,66.22,66.11,66.17,279285.0,60.1219,60.1219,60.022,60.0765,279285.0
2022-04-21 15:40:00,66.17,66.28,66.13,66.23,423402.0,60.0765,60.1763,60.0402,60.1309,423402.0
2022-04-21 15:45:00,66.24,66.28,66.08,66.09,369876.0,60.14,60.1763,59.9948,60.0038,369876.0
2022-04-21 15:50:00,66.09,66.43,66.08,66.37,693118.0,60.0038,60.3125,59.9948,60.2581,693118.0
2022-04-21 15:55:00,66.36,66.41,66.25,66.28,631727.0,60.249,60.2944,60.1491,60.1763,631727.0
2022-04-22 09:30:00,66.2,66.34,65.9,66.13,760257.0,60.1037,60.2308,59.8313,60.0402,760257.0
2022-04-22 09:35:00,66.11,66.2,65.85,66.02,157579.0,60.022,60.1037,59.7859,59.9403,157579.0
2022-04-22 09:40:00,66.0,66.05,65.73,65.79,283277.0,59.9221,59.9675,59.677,59.7315,283277.0
2022-04-22 09:45:00,65.78,66.25,65.69,66.25,195650.0,59.7224,60.1491,59.6407,60.1491,195650.0
2022-04-22 09:50:00,66.25,66.27,65.97,66.03,262129.0,60.1491,60.1673,59.8949,59.9494,262129.0
2022-04-22 09:55:00,66.03,66.07,65.75,65.91,216759.0,59.9494,59.9857,59.6951,59.8404,216759.0
2022-04-22 10:00:00,65.91,66.05,65.85,65.89,159672.0,59.8404,59.9675,59.7859,59.8223,159672.0
2022-04-22 10:05:00,65.88,66.1,65.84,66.04,105279.0,59.8132,60.0129,59.7769,59.9584,105279.0
2022-04-22 10:10:00,66.04,66.16,65.97,66.0,131155.0,59.9584,60.0674,59.8949,59.9221,131155.0
2022-04-22 10:15:00,66.0,66.06,65.86,66.04,101608.0,59.9221,59.9766,59.795,59.9584,101608.0
2022-04-22 10:20:00,66.04,66.15,65.94,66.04,237188.0,59.9584,60.0583,59.8677,59.9584,237188.0
2022-04-22 10:25:00,66.02,66.12,66.0,66.01,62725.0,59.9403,60.0311,59.9221,59.9312,62725.0
2022-04-22 10:30:00,66.02,66.02,65.82,65.82,114769.0,59.9403,59.9403,59.7587,59.7587,114769.0
2022-04-22 10:35:00,65.82,66.01,65.81,65.87,117866.0,59.7587,59.9312,59.7496,59.8041,117866.0
2022-04-22 10:40:00,65.86,65.89,65.61,65.68,104951.0,59.795,59.8223,59.568,59.6316,104951.0
2022-04-22 10:45:00,65.68,65.84,65.65,65.79,73343.0,59.6316,59.7769,59.6044,59.7315,73343.0
2022-04-22 10:50:00,65.78,65.86,65.71,65.71,73651.0,59.7224,59.795,59.6588,59.6588,73651.0
2022-04-22 10:55:00,65.71,65.81,65.66,65.67,51863.0,59.6588,59.7496,59.6134,59.6225,51863.0
2022-04-22 11:00:00,65.67,65.72,65.56,65.56,66120.0,59.6225,59.6679,59.5226,59.5226,66120.0
2022-04-22 11:05:00,65.56,65.78,65.54,65.73,112756.0,59.5226,59.7224,59.5045,59.677,112756.0
2022-04-22 11:10:00,65.72,65.96,65.68,65.86,55459.0,59.6679,59.8858,59.6316,59.795,55459.0
2022-04-22 11:15:00,65.87,65.92,65.79,65.88,52969.0,59.8041,59.8495,59.7315,59.8132,52969.0
2022-04-22 11:20:00,65.88,65.94,65.76,65.76,67393.0,59.8132,59.8677,59.7042,59.7042,67393.0
2022-04-22 11:25:00,65.76,65.81,65.73,65.78,32104.0,59.7042,59.7496,59.677,59.7224,32104.0
2022-04-22 11:30:00,65.78,65.78,65.62,65.67,57928.0,59.7224,59.7224,59.5771,59.6225,57928.0
2022-04-22 11:35:00,65.66,65.69,65.51,65.56,53223.0,59.6134,59.6407,59.4772,59.5226,53223.0
2022-04-22 11:40:00,65.57,65.6,65.47,65.48,176487.0,59.5317,59.559,59.4409,59.45,176487.0
2022-04-22 11:45:00,65.47,65.5,65.33,65.39,105405.0,59.4409,59.4682,59.3138,59.3683,105405.0
2022-04-22 11:50:00,65.38,65.44,65.31,65.38,70042.0,59.3592,59.4137,59.2957,59.3592,70042.0
2022-04-22 11:55:00,65.37,65.39,65.2,65.25,282226.0,59.3501,59.3683,59.1958,59.2412,282226.0
2022-04-22 12:00:00,65.25,65.25,65.16,65.19,161153.0,59.2412,59.2412,59.1595,59.1867,161153.0
2022-04-22 12:05:00,65.19,65.35,65.19,65.29,89174.0,59.1867,59.332,59.1867,59.2775,89174.0
2022-04-22 12:10:00,65.28,65.36,65.27,65.36,64816.0,59.2684,59.3411,59.2594,59.3411,64816.0
2022-04-22 12:15:00,65.35,65.37,65.27,65.36,48008.0,59.332,59.3501,59.2594,59.3411,48008.0
2022-04-22 12:20:00,65.36,65.56,65.35,65.56,83969.0,59.3411,59.5226,59.332,59.5226,83969.0
2022-04-22 12:25:00,65.57,65.65,65.52,65.59,104380.0,59.5317,59.6044,59.4863,59.5499,104380.0
2022-04-22 12:30:00,65.58,65.64,65.57,65.62,59499.0,59.5408,59.5953,59.5317,59.5771,59499.0
2022-04-22 12:35:00,65.62,65.68,65.55,65.57,64793.0,59.5771,59.6316,59.5136,59.5317,64793.0
2022-04-22 12:40:00,65.58,65.71,65.55,65.7,50967.0,59.5408,59.6588,59.5136,59.6498,50967.0
2022-04-22 12:45:00,65.7,65.75,65.66,65.73,71096.0,59.6498,59.6951,59.6134,59.677,71096.0
2022-04-22 12:50:00,65.72,65.72,65.59,65.63,84730.0,59.6679,59.6679,59.5499,59.5862,84730.0
2022-04-22 12:55:00,65.64,65.65,65.57,65.59,43374.0,59.5953,59.6044,59.5317,59.5499,43374.0
2022-04-22 13:00:00,65.59,65.6,65.5,65.54,34791.0,59.5499,59.559,59.4682,59.5045,34791.0
2022-04-22 13:05:00,65.55,65.61,65.48,65.54,39335.0,59.5136,59.568,59.45,59.5045,39335.0
2022-04-22 13:10:00,65.54,65.64,65.52,65.64,56988.0,59.5045,59.5953,59.4863,59.5953,56988.0
2022-04-22 13:15:00,65.64,65.64,65.57,65.63,63454.0,59.5953,59.5953,59.5317,59.5862,63454.0
2022-04-22 13:20:00,65.62,65.62,65.46,65.48,46741.0,59.5771,59.5771,59.4319,59.45,46741.0
2022-04-22 13:25:00,65.48,65.59,65.48,65.58,81362.0,59.45,59.5499,59.45,59.5408,81362.0
2022-04-22 13:30:00,65.57,65.65,65.51,65.6,53884.0,59.5317,59.6044,59.4772,59.559,53884.0
2022-04-22 13:35:00,65.6,65.6,65.46,65.5,56049.0,59.559,59.559,59.4319,59.4682,56049.0
2022-04-22 13:40:00,65.49,65.49,65.39,65.47,101993.0,59.4591,59.4591,59.3683,59.4409,101993.0
2022-04-22 13:45:00,65.46,65.55,65.45,65.48,51032.0,59.4319,59.5136,59.4228,59.45,51032.0
2022-04-22 13:50:00,65.48,65.48,65.4,65.4,73328.0,59.45,59.45,59.3774,59.3774,73328.0
2022-04-22 13:55:00,65.41,65.42,65.33,65.36,95617.0,59.3865,59.3955,59.3138,59.3411,95617.0
2022-04-22 14:00:00,65.36,65.46,65.35,65.44,64134.0,59.3411,59.4319,59.332,59.4137,64134.0
2022-04-22 14:05:00,65.45,65.54,65.41,65.45,81196.0,59.4228,59.5045,59.3865,59.4228,81196.0
2022-04-22 14:10:00,65.44,65.5,65.43,65.44,33066.0,59.4137,59.4682,59.4046,59.4137,33066.0
2022-04-22 14:15:00,65.44,65.6,65.39,65.6,87199.0,59.4137,59.559,59.3683,59.559,87199.0
2022-04-22 14:20:00,65.59,65.65,65.5,65.51,61097.0,59.5499,59.6044,59.4682,59.4772,61097.0
2022-04-22 14:25:00,65.51,65.51,65.35,65.36,78882.0,59.4772,59.4772,59.332,59.3411,78882.0
2022-04-22 14:30:00,65.36,65.41,65.29,65.33,46968.0,59.3411,59.3865,59.2775,59.3138,46968.0
2022-04-22 14:35:00,65.32,65.37,65.3,65.3,53787.0,59.3047,59.3501,59.2866,59.2866,53787.0
2022-04-22 14:40:00,65.3,65.34,65.24,65.32,63991.0,59.2866,59.3229,59.2321,59.3047,63991.0
2022-04-22 14:45:00,65.33,65.33,65.24,65.26,67337.0,59.3138,59.3138,59.2321,59.2503,67337.0
2022-04-22 14:50:00,65.25,65.25,65.13,65.14,87404.0,59.2412,59.2412,59.1322,59.1413,87404.0
2022-04-22 14:55:00,65.14,65.17,65.09,65.16,109639.0,59.1413,59.1686,59.0959,59.1595,109639.0
2022-04-22 15:00:00,65.16,65.16,65.05,65.08,143594.0,59.1595,59.1595,59.0596,59.0868,143594.0
2022-04-22 15:05:00,65.08,65.14,65.03,65.06,170603.0,59.0868,59.1413,59.0415,59.0687,170603.0
2022-04-22 15:10:00,65.07,65.32,65.0,65.28,200718.0,59.0778,59.3047,59.0142,59.2684,200718.0
2022-04-22 15:15:00,65.27,65.36,65.21,65.35,203111.0,59.2594,59.3411,59.2049,59.332,203111.0
2022-04-22 15:20:00,65.34,65.37,65.2,65.23,196798.0,59.3229,59.3501,59.1958,59.223,196798.0
2022-04-22 15:25:00,65.22,65.31,65.22,65.26,311453.0,59.214,59.2957,59.214,59.2503,311453.0
2022-04-22 15:30:00,65.26,65.46,65.26,65.42,397725.0,59.2503,59.4319,59.2503,59.3955,397725.0
2022-04-22 15:35:00,65.41,65.46,65.29,65.32,323558.0,59.3865,59.4319,59.2775,59.3047,323558.0
2022-04-22 15:40:00,65.31,65.39,65.21,65.24,415719.0,59.2957,59.3683,59.2049,59.2321,415719.0
2022-04-22 15:45:00,65.24,65.24,65.04,65.06,447714.0,59.2321,59.2321,59.0505,59.0687,447714.0
2022-04-22 15:50:00,65.06,65.06,64.9,64.93,555864.0,59.0687,59.0687,58.9234,58.9507,555864.0
2022-04-22 15:55:00,64.92,64.97,64.84,64.89,584430.0,58.9416,58.987,58.8689,58.9143,584430.0
2022-04-25 09:30:00,64.27,64.62,63.59,63.62,458556.0,58.3514,58.6692,57.7341,57.7613,458556.0
2022-04-25 09:35:00,63.63,63.9,63.62,63.71,268056.0,57.7704,58.0155,57.7613,57.843,268056.0
2022-04-25 09:40:00,63.7,63.93,63.63,63.67,238026.0,57.8339,58.0427,57.7704,57.8067,238026.0
2022-04-25 09:45:00,63.67,63.84,63.4,63.49,167485.0,57.8067,57.961,57.5616,57.6433,167485.0
2022-04-25 09:50:00,63.51,63.83,63.43,63.44,154311.0,57.6614,57.952,57.5888,57.5979,154311.0
2022-04-25 09:55:00,63.42,63.63,63.35,63.37,122855.0,57.5797,57.7704,57.5162,57.5343,122855.0
2022-04-25 10:00:00,63.37,63.47,63.29,63.32,173480.0,57.5343,57.6251,57.4617,57.4889,173480.0
2022-04-25 10:05:00,63.31,63.57,63.28,63.3,182513.0,57.4798,57.7159,57.4526,57.4708,182513.0
2022-04-25 10:10:00,63.31,63.48,63.18,63.29,199659.0,57.4798,57.6342,57.3618,57.4617,199659.0
2022-04-25 10:15:00,63.3,63.38,63.16,63.32,92313.0,57.4708,57.5434,57.3437,57.4889,92313.0
2022-04-25 10:20:00,63.34,63.45,63.1,63.45,81732.0,57.5071,57.607,57.2892,57.607,81732.0
2022-04-25 10:25:00,63.46,63.69,63.46,63.53,110016.0,57.616,57.8249,57.616,57.6796,110016.0
2022-04-25 10:30:00,63.52,63.68,63.49,63.65,113367.0,57.6705,57.8158,57.6433,57.7885,113367.0
2022-04-25 10:35:00,63.66,63.68,63.5,63.51,243115.0,57.7976,57.8158,57.6523,57.6614,243115.0
2022-04-25 10:40:00,63.52,63.59,63.43,63.59,49134.0,57.6705,57.7341,57.5888,57.7341,49134.0
2022-04-25 10:45:00,63.59,63.77,63.59,63.67,56032.0,57.7341,57.8975,57.7341,57.8067,56032.0
2022-04-25 10:50:00,63.67,63.67,63.33,63.41,78337.0,57.8067,57.8067,57.498,57.5706,78337.0
2022-04-25 10:55:00,63.42,63.44,63.21,63.22,86812.0,57.5797,57.5979,57.3891,57.3981,86812.0
2022-04-25 11:00:00,63.22,63.31,63.21,63.28,89585.0,57.3981,57.4798,57.3891,57.4526,89585.0
2022-04-25 11:05:00,63.28,63.33,63.15,63.16,69379.0,57.4526,57.498,57.3346,57.3437,69379.0
2022-04-25 11:10:00,63.15,63.4,63.11,63.29,121918.0,57.3346,57.5616,57.2983,57.4617,121918.0
2022-04-25 11:15:00,63.28,63.41,63.18,63.36,78298.0,57.4526,57.5706,57.3618,57.5252,78298.0
2022-04-25 11:20:00,63.36,63.51,63.32,63.5,98637.0,57.5252,57.6614,57.4889,57.6523,98637.0
2022-04-25 11:25:00,63.5,63.66,63.46,63.52,90673.0,57.6523,57.7976,57.616,57.6705,90673.0
2022-04-25 11:30:00,63.54,63.58,63.4,63.54,81982.0,57.6887,57.725,57.5616,57.6887,81982.0
2022-04-25 11:35:00,63.54,63.73,63.49,63.56,61258.0,57.6887,57.8612,57.6433,57.7068,61258.0
2022-04-25 11:40:00,63.55,63.67,63.52,63.57,62364.0,57.6977,57.8067,57.6705,57.7159,62364.0
2022-04-25 11:45:00,63.57,63.58,63.45,63.46,181664.0,57.7159,57.725,57.607,57.616,181664.0
2022-04-25 11:50:00,63.47,63.57,63.42,63.51,156555.0,57.6251,57.7159,57.5797,57.6614,156555.0
2022-04-25 11:55:00,63.51,63.67,63.49,63.66,127578.0,57.6614,57.8067,57.6433,57.7976,127578.0
2022-04-25 12:00:00,63.65,63.67,63.53,63.58,75479.0,57.7885,57.8067,57.6796,57.725,75479.0
2022-04-25 12:05:00,63.59,64.02,63.58,64.0,120423.0,57.7341,58.1245,57.725,58.1063,120423.0
2022-04-25 12:10:00,63.99,64.15,63.97,64.01,82431.0,58.0972,58.2425,58.0791,58.1154,82431.0
2022-04-25 12:15:00,64.01,64.13,63.96,64.03,67372.0,58.1154,58.2243,58.07,58.1335,67372.0
2022-04-25 12:20:00,64.05,64.26,64.04,64.26,71578.0,58.1517,58.3424,58.1426,58.3424,71578.0
2022-04-25 12:25:00,64.26,64.29,64.13,64.18,56837.0,58.3424,58.3696,58.2243,58.2697,56837.0
2022-04-25 12:30:00,64.18,64.37,64.15,64.28,67432.0,58.2697,58.4422,58.2425,58.3605,67432.0
2022-04-25 12:35:00,64.26,64.36,64.24,64.25,75330.0,58.3424,58.4332,58.3242,58.3333,75330.0
2022-04-25 12:40:00,64.25,64.28,64.19,64.23,72919.0,58.3333,58.3605,58.2788,58.3151,72919.0
2022-04-25 12:45:00,64.23,64.47,64.22,64.45,73921.0,58.3151,58.533,58.306,58.5149,73921.0
2022-04-25 12:50:00,64.45,64.47,64.3,64.32,57216.0,58.5149,58.533,58.3787,58.3968,57216.0
2022-04-25 12:55:00,64.32,64.39,64.27,64.36,45657.0,58.3968,58.4604,58.3514,58.4332,45657.0
2022-04-25 13:00:00,64.38,64.44,64.19,64.24,95623.0,58.4513,58.5058,58.2788,58.3242,95623.0
2022-04-25 13:05:00,64.25,64.51,64.23,64.5,71582.0,58.3333,58.5693,58.3151,58.5603,71582.0
2022-04-25 13:10:00,64.52,64.61,64.51,64.56,63059.0,58.5784,58.6601,58.5693,58.6147,63059.0
2022-04-25 13:15:00,64.58,64.66,64.53,64.58,55230.0,58.6329,58.7055,58.5875,58.6329,55230.0
2022-04-25 13:20:00,64.58,64.61,64.48,64.51,38129.0,58.6329,58.6601,58.5421,58.5693,38129.0
2022-04-25 13:25:00,64.52,64.57,64.34,64.47,48369.0,58.5784,58.6238,58.415,58.533,48369.0
2022-04-25 13:30:00,64.47,64.55,64.37,64.39,156519.0,58.533,58.6057,58.4422,58.4604,156519.0
2022-04-25 13:35:00,64.38,64.39,64.25,64.31,64539.0,58.4513,58.4604,58.3333,58.3878,64539.0
2022-04-25 13:40:00,64.34,64.46,64.28,64.32,92269.0,58.415,58.5239,58.3605,58.3968,92269.0
2022-04-25 13:45:00,64.33,64.39,64.28,64.38,47674.0,58.4059,58.4604,58.3605,58.4513,47674.0
2022-04-25 13:50:00,64.38,64.38,64.2,64.28,71448.0,58.4513,58.4513,58.2879,58.3605,71448.0
2022-04-25 13:55:00,64.28,64.29,64.13,64.16,73280.0,58.3605,58.3696,58.2243,58.2516,73280.0
2022-04-25 14:00:00,64.17,64.2,64.02,64.05,106331.0,58.2606,58.2879,58.1245,58.1517,106331.0
2022-04-25 14:05:00,64.05,64.33,64.05,64.28,182992.0,58.1517,58.4059,58.1517,58.3605,182992.0
2022-04-25 14:10:00,64.3,64.37,64.22,64.3,97842.0,58.3787,58.4422,58.306,58.3787,97842.0
2022-04-25 14:15:00,64.29,64.47,64.29,64.45,113829.0,58.3696,58.533,58.3696,58.5149,113829.0
2022-04-25 14:20:00,64.46,64.65,64.41,64.64,122246.0,58.5239,58.6964,58.4785,58.6874,122246.0
2022-04-25 14:25:00,64.63,64.75,64.59,64.75,124292.0,58.6783,58.7872,58.642,58.7872,124292.0
2022-04-25 14:30:00,64.76,64.82,64.74,64.8,48709.0,58.7963,58.8508,58.7782,58.8326,48709.0
2022-04-25 14:35:00,64.8,64.81,64.6,64.6,81874.0,58.8326,58.8417,58.651,58.651,81874.0
2022-04-25 14:40:00,64.59,64.7,64.57,64.64,138332.0,58.642,58.7418,58.6238,58.6874,138332.0
2022-04-25 14:45:00,64.63,64.83,64.56,64.83,111812.0,58.6783,58.8599,58.6147,58.8599,111812.0
2022-04-25 14:50:00,64.83,64.86,64.78,64.83,265033.0,58.8599,58.8871,58.8145,58.8599,265033.0
2022-04-25 14:55:00,64.84,64.84,64.61,64.62,113891.0,58.8689,58.8689,58.6601,58.6692,113891.0
2022-04-25 15:00:00,64.61,64.65,64.38,64.43,184639.0,58.6601,58.6964,58.4513,58.4967,184639.0
2022-04-25 15:05:00,64.44,64.5,64.39,64.47,193775.0,58.5058,58.5603,58.4604,58.533,193775.0
2022-04-25 15:10:00,64.46,64.57,64.46,64.56,175134.0,58.5239,58.6238,58.5239,58.6147,175134.0
2022-04-25 15:15:00,64.57,64.79,64.57,64.76,143566.0,58.6238,58.8236,58.6238,58.7963,143566.0
2022-04-25 15:20:00,64.76,64.88,64.76,64.84,129369.0,58.7963,58.9053,58.7963,58.8689,129369.0
2022-04-25 15:25:00,64.84,64.92,64.72,64.9,213931.0,58.8689,58.9416,58.76,58.9234,213931.0
2022-04-25 15:30:00,64.9,64.97,64.87,64.94,287866.0,58.9234,58.987,58.8962,58.9597,287866.0
2022-04-25 15:35:00,64.95,65.09,64.92,65.07,157774.0,58.9688,59.0959,58.9416,59.0778,157774.0
2022-04-25 15:40:00,65.07,65.09,64.86,65.05,300063.0,59.0778,59.0959,58.8871,59.0596,300063.0
2022-04-25 15:45:00,65.05,65.09,64.81,64.81,331192.0,59.0596,59.0959,58.8417,58.8417,331192.0
2022-04-25 15:50:00,64.8,65.01,64.7,64.98,401130.0,58.8326,59.0233,58.7418,58.9961,401130.0
2022-04-25 15:55:00,64.98,65.0,64.89,64.96,423297.0,58.9961,59.0142,58.9143,58.9779,423297.0
2022-04-26 09:30:00,63.98,64.27,63.57,64.18,463222.0,58.0881,58.3514,57.7159,58.2697,463222.0
2022-04-26 09:35:00,64.16,64.41,64.08,64.26,187366.0,58.2516,58.4785,58.1789,58.3424,187366.0
2022-04-26 09:40:00,64.26,64.3,63.91,63.95,279994.0,58.3424,58.3787,58.0246,58.0609,279994.0
2022-04-26 09:45:00,63.97,64.21,63.92,64.12,148440.0,58.0791,58.297,58.0337,58.2153,148440.0
2022-04-26 09:50:00,64.11,64.27,64.02,64.18,103378.0,58.2062,58.3514,58.1245,58.2697,103378.0
2022-04-26 09:55:00,64.17,64.53,64.17,64.51,79249.0,58.2606,58.5875,58.2606,58.5693,79249.0
2022-04-26 10:00:00,64.49,64.51,64.34,64.5,118824.0,58.5512,58.5693,58.415,58.5603,118824.0
2022-04-26 10:05:00,64.5,64.62,64.46,64.6,49427.0,58.5603,58.6692,58.5239,58.651,49427.0
2022-04-26 10:10:00,64.58,64.58,64.32,64.42,68815.0,58.6329,58.6329,58.3968,58.4876,68815.0
2022-04-26 10:15:00,64.41,64.41,64.18,64.28,53938.0,58.4785,58.4785,58.2697,58.3605,53938.0
2022-04-26 10:20:00,64.27,64.27,64.1,64.16,91220.0,58.3514,58.3514,58.1971,58.2516,91220.0
2022-04-26 10:25:00,64.15,64.33,64.09,64.32,68699.0,58.2425,58.4059,58.188,58.3968,68699.0
2022-04-26 10:30:00,64.32,64.32,63.91,63.92,66574.0,58.3968,58.3968,58.0246,58.0337,66574.0
2022-04-26 10:35:00,63.93,64.08,63.9,63.94,124089.0,58.0427,58.1789,58.0155,58.0518,124089.0
2022-04-26 10:40:00,63.94,63.95,63.73,63.8,151233.0,58.0518,58.0609,57.8612,57.9247,151233.0
2022-04-26 10:45:00,63.79,63.91,63.75,63.89,166743.0,57.9156,58.0246,57.8793,58.0064,166743.0
2022-04-26 10:50:00,63.89,64.08,63.8,63.92,101229.0,58.0064,58.1789,57.9247,58.0337,101229.0
2022-04-26 10:55:00,63.93,63.95,63.79,63.94,69496.0,58.0427,58.0609,57.9156,58.0518,69496.0
2022-04-26 11:00:00,63.94,63.94,63.72,63.72,82597.0,58.0518,58.0518,57.8521,57.8521,82597.0
2022-04-26 11:05:00,63.72,63.73,63.6,63.64,93646.0,57.8521,57.8612,57.7431,57.7795,93646.0
2022-04-26 11:10:00,63.64,63.77,63.58,63.76,78830.0,57.7795,57.8975,57.725,57.8884,78830.0
2022-04-26 11:15:00,63.76,63.76,63.49,63.51,100489.0,57.8884,57.8884,57.6433,57.6614,100489.0
2022-04-26 11:20:00,63.52,63.75,63.51,63.6,126288.0,57.6705,57.8793,57.6614,57.7431,126288.0
2022-04-26 11:25:00,63.6,63.74,63.6,63.65,69827.0,57.7431,57.8702,57.7431,57.7885,69827.0
2022-04-26 11:30:00,63.64,63.82,63.6,63.74,83549.0,57.7795,57.9429,57.7431,57.8702,83549.0
2022-04-26 11:35:00,63.74,63.77,63.58,63.75,107130.0,57.8702,57.8975,57.725,57.8793,107130.0
2022-04-26 11:40:00,63.74,63.74,63.63,63.71,66542.0,57.8702,57.8702,57.7704,57.843,66542.0
2022-04-26 11:45:00,63.7,63.74,63.63,63.65,39779.0,57.8339,57.8702,57.7704,57.7885,39779.0
2022-04-26 11:50:00,63.64,63.65,63.49,63.49,47315.0,57.7795,57.7885,57.6433,57.6433,47315.0
2022-04-26 11:55:00,63.5,63.52,63.32,63.34,80590.0,57.6523,57.6705,57.4889,57.5071,80590.0
2022-04-26 12:00:00,63.33,63.39,63.27,63.33,90183.0,57.498,57.5525,57.4435,57.498,90183.0
2022-04-26 12:05:00,63.34,63.46,63.25,63.46,71299.0,57.5071,57.616,57.4254,57.616,71299.0
2022-04-26 12:10:00,63.46,63.5,63.41,63.49,61213.0,57.616,57.6523,57.5706,57.6433,61213.0
2022-04-26 12:15:00,63.49,63.58,63.49,63.56,41127.0,57.6433,57.725,57.6433,57.7068,41127.0
2022-04-26 12:20:00,63.56,63.63,63.5,63.52,254612.0,57.7068,57.7704,57.6523,57.6705,254612.0
2022-04-26 12:25:00,63.52,63.75,63.52,63.7,62066.0,57.6705,57.8793,57.6705,57.8339,62066.0
2022-04-26 12:30:00,63.69,63.73,63.62,63.68,64475.0,57.8249,57.8612,57.7613,57.8158,64475.0
2022-04-26 12:35:00,63.68,63.71,63.57,63.57,174469.0,57.8158,57.843,57.7159,57.7159,174469.0
2022-04-26 12:40:00,63.58,63.6,63.52,63.55,62751.0,57.725,57.7431,57.6705,57.6977,62751.0
2022-04-26 12:45:00,63.55,63.56,63.47,63.48,80443.0,57.6977,57.7068,57.6251,57.6342,80443.0
2022-04-26 12:50:00,63.5,63.63,63.47,63.54,79717.0,57.6523,57.7704,57.6251,57.6887,79717.0
2022-04-26 12:55:00,63.53,63.8,63.51,63.8,60386.0,57.6796,57.9247,57.6614,57.9247,60386.0
2022-04-26 13:00:00,63.8,63.81,63.49,63.52,96803.0,57.9247,57.9338,57.6433,57.6705,96803.0
2022-04-26 13:05:00,63.52,63.58,63.52,63.54,51446.0,57.6705,57.725,57.6705,57.6887,51446.0
2022-04-26 13:10:00,63.53,63.57,63.37,63.38,106742.0,57.6796,57.7159,57.5343,57.5434,106742.0
2022-04-26 13:15:00,63.38,63.42,63.25,63.25,111229.0,57.5434,57.5797,57.4254,57.4254,111229.0
2022-04-26 13:20:00,63.25,63.26,63.17,63.17,65634.0,57.4254,57.4344,57.3527,57.3527,65634.0
2022-04-26 13:25:00,63.17,63.22,63.11,63.14,112494.0,57.3527,57.3981,57.2983,57.3255,112494.0
2022-04-26 13:30:00,63.12,63.13,63.0,63.09,103662.0,57.3073,57.3164,57.1984,57.2801,103662.0
2022-04-26 13:35:00,63.08,63.12,62.99,63.09,91565.0,57.271,57.3073,57.1893,57.2801,91565.0
2022-04-26 13:40:00,63.09,63.33,63.08,63.33,134945.0,57.2801,57.498,57.271,57.498,134945.0
2022-04-26 13:45:00,63.33,63.39,63.28,63.31,78201.0,57.498,57.5525,57.4526,57.4798,78201.0
2022-04-26 13:50:00,63.32,63.33,63.21,63.21,53859.0,57.4889,57.498,57.3891,57.3891,53859.0
2022-04-26 13:55:00,63.22,63.33,63.22,63.33,59373.0,57.3981,57.498,57.3981,57.498,59373.0
2022-04-26 14:00:00,63.32,63.35,63.21,63.26,97475.0,57.4889,57.5162,57.3891,57.4344,97475.0
2022-04-26 14:05:00,63.25,63.4,63.24,63.33,58048.0,57.4254,57.5616,57.4163,57.498,58048.0
2022-04-26 14:10:00,63.33,63.45,63.32,63.45,62132.0,57.498,57.607,57.4889,57.607,62132.0
2022-04-26 14:15:00,63.45,63.52,63.35,63.37,157216.0,57.607,57.6705,57.5162,57.5343,157216.0
2022-04-26 14:20:00,63.37,63.52,63.34,63.49,233748.0,57.5343,57.6705,57.5071,57.6433,233748.0
2022-04-26 14:25:00,63.51,63.59,63.44,63.57,72746.0,57.6614,57.7341,57.5979,57.7159,72746.0
2022-04-26 14:30:00,63.56,63.61,63.49,63.56,50831.0,57.7068,57.7522,57.6433,57.7068,50831.0
2022-04-26 14:35:00,63.56,63.69,63.56,63.66,52997.0,57.7068,57.8249,57.7068,57.7976,52997.0
2022-04-26 14:40:00,63.64,63.64,63.42,63.42,88840.0,57.7795,57.7795,57.5797,57.5797,88840.0
2022-04-26 14:45:00,63.42,63.43,63.31,63.36,240573.0,57.5797,57.5888,57.4798,57.5252,240573.0
2022-04-26 14:50:00,63.35,63.52,63.34,63.48,51858.0,57.5162,57.6705,57.5071,57.6342,51858.0
2022-04-26 14:55:00,63.49,63.63,63.48,63.58,62191.0,57.6433,57.7704,57.6342,57.725,62191.0
2022-04-26 15:00:00,63.57,63.63,63.48,63.48,84252.0,57.7159,57.7704,57.6342,57.6342,84252.0
2022-04-26 15:05:00,63.47,63.48,63.35,63.38,135786.0,57.6251,57.6342,57.5162,57.5434,135786.0
2022-04-26 15:10:00,63.38,63.47,63.27,63.29,134911.0,57.5434,57.6251,57.4435,57.4617,134911.0
2022-04-26 15:15:00,63.29,63.29,63.08,63.12,234536.0,57.4617,57.4617,57.271,57.3073,234536.0
2022-04-26 15:20:00,63.12,63.25,63.1,63.22,173603.0,57.3073,57.4254,57.2892,57.3981,173603.0
2022-04-26 15:25:00,63.22,63.24,63.13,63.18,141330.0,57.3981,57.4163,57.3164,57.3618,141330.0
2022-04-26 15:30:00,63.18,63.22,62.95,62.99,228494.0,57.3618,57.3981,57.153,57.1893,228494.0
2022-04-26 15:35:00,62.99,63.11,62.89,63.1,372989.0,57.1893,57.2983,57.0985,57.2892,372989.0
2022-04-26 15:40:00,63.11,63.16,62.98,63.13,253258.0,57.2983,57.3437,57.1802,57.3164,253258.0
2022-04-26 15:45:00,63.13,63.21,63.0,63.11,291291.0,57.3164,57.3891,57.1984,57.2983,291291.0
2022-04-26 15:50:00,63.1,63.19,62.95,63.05,460500.0,57.2892,57.3709,57.153,57.2438,460500.0
2022-04-26 15:55:00,63.04,63.12,62.94,62.95,511172.0,57.2347,57.3073,57.1439,57.153,511172.0
2022-04-27 09:30:00,62.98,63.41,62.75,62.89,621355.0,57.1802,57.5706,56.9714,57.0985,621355.0
2022-04-27 09:35:00,62.89,63.04,62.59,62.77,214291.0,57.0985,57.2347,56.8261,56.9896,214291.0
2022-04-27 09:40:00,62.78,63.17,62.72,63.14,152285.0,56.9987,57.3527,56.9442,57.3255,152285.0
2022-04-27 09:45:00,63.14,63.33,63.11,63.2,87995.0,57.3255,57.498,57.2983,57.38,87995.0
2022-04-27 09:50:00,63.2,63.28,62.97,63.03,103144.0,57.38,57.4526,57.1712,57.2256,103144.0
2022-04-27 09:55:00,63.05,63.26,63.03,63.2,104244.0,57.2438,57.4344,57.2256,57.38,104244.0
2022-04-27 10:00:00,63.21,63.4,63.02,63.17,219362.0,57.3891,57.5616,57.2166,57.3527,219362.0
2022-04-27 10:05:00,63.16,63.34,63.12,63.27,109372.0,57.3437,57.5071,57.3073,57.4435,109372.0
2022-04-27 10:10:00,63.25,63.26,62.9,62.95,108382.0,57.4254,57.4344,57.1076,57.153,108382.0
2022-04-27 10:15:00,62.93,62.95,62.76,62.8,182812.0,57.1348,57.153,56.9805,57.0168,182812.0
2022-04-27 10:20:00,62.79,63.0,62.75,62.89,88486.0,57.0077,57.1984,56.9714,57.0985,88486.0
2022-04-27 10:25:00,62.88,63.0,62.73,62.73,90141.0,57.0894,57.1984,56.9533,56.9533,90141.0
2022-04-27 10:30:00,62.73,62.76,62.55,62.65,147656.0,56.9533,56.9805,56.7898,56.8806,147656.0
2022-04-27 10:35:00,62.65,62.89,62.59,62.86,228910.0,56.8806,57.0985,56.8261,57.0713,228910.0
2022-04-27 10:40:00,62.85,62.99,62.83,62.92,116904.0,57.0622,57.1893,57.044,57.1258,116904.0
2022-04-27 10:45:00,62.91,63.15,62.88,63.15,115598.0,57.1167,57.3346,57.0894,57.3346,115598.0
2022-04-27 10:50:00,63.16,63.18,63.02,63.03,93459.0,57.3437,57.3618,57.2166,57.2256,93459.0
2022-04-27 10:55:00,63.03,63.14,63.03,63.09,103808.0,57.2256,57.3255,57.2256,57.2801,103808.0
2022-04-27 11:00:00,63.09,63.37,63.09,63.15,141763.0,57.2801,57.5343,57.2801,57.3346,141763.0
2022-04-27 11:05:00,63.15,63.23,63.05,63.1,99007.0,57.3346,57.4072,57.2438,57.2892,99007.0
2022-04-27 11:10:00,63.1,63.19,62.98,63.03,105916.0,57.2892,57.3709,57.1802,57.2256,105916.0
2022-04-27 11:15:00,63.04,63.35,63.04,63.32,133970.0,57.2347,57.5162,57.2347,57.4889,133970.0
2022-04-27 11:20:00,63.33,63.34,63.19,63.27,97525.0,57.498,57.5071,57.3709,57.4435,97525.0
2022-04-27 11:25:00,63.26,63.33,63.2,63.28,102862.0,57.4344,57.498,57.38,57.4526,102862.0
2022-04-27 11:30:00,63.28,63.4,63.28,63.36,117270.0,57.4526,57.5616,57.4526,57.5252,117270.0
2022-04-27 11:35:00,63.36,63.47,63.32,63.41,81321.0,57.5252,57.6251,57.4889,57.5706,81321.0
2022-04-27 11:40:00,63.4,63.48,63.35,63.44,96720.0,57.5616,57.6342,57.5162,57.5979,96720.0
2022-04-27 11:45:00,63.45,63.45,63.32,63.36,78250.0,57.607,57.607,57.4889,57.5252,78250.0
2022-04-27 11:50:00,63.35,63.39,63.16,63.18,52686.0,57.5162,57.5525,57.3437,57.3618,52686.0
2022-04-27 11:55:00,63.19,63.29,63.15,63.27,58899.0,57.3709,57.4617,57.3346,57.4435,58899.0
2022-04-27 12:00:00,63.27,63.35,63.18,63.33,106492.0,57.4435,57.5162,57.3618,57.498,106492.0
2022-04-27 12:05:00,63.32,63.45,63.31,63.45,94942.0,57.4889,57.607,57.4798,57.607,94942.0
2022-04-27 12:10:00,63.45,63.47,63.22,63.23,35604.0,57.607,57.6251,57.3981,57.4072,35604.0
2022-04-27 12:15:00,63.22,63.27,63.18,63.21,56289.0,57.3981,57.4435,57.3618,57.3891,56289.0
2022-04-27 12:20:00,63.22,63.45,63.22,63.39,105587.0,57.3981,57.607,57.3981,57.5525,105587.0
2022-04-27 12:25:00,63.39,63.5,63.36,63.46,113074.0,57.5525,57.6523,57.5252,57.616,113074.0
2022-04-27 12:30:00,63.48,63.53,63.38,63.42,73980.0,57.6342,57.6796,57.5434,57.5797,73980.0
2022-04-27 12:35:00,63.42,63.45,63.33,63.42,95654.0,57.5797,57.607,57.498,57.5797,95654.0
2022-04-27 12:40:00,63.43,63.59,63.37,63.52,92311.0,57.5888,57.7341,57.5343,57.6705,92311.0
2022-04-27 12:45:00,63.51,63.54,63.41,63.42,84915.0,57.6614,57.6887,57.5706,57.5797,84915.0
2022-04-27 12:50:00,63.42,63.44,63.33,63.35,58536.0,57.5797,57.5979,57.498,57.5162,58536.0
2022-04-27 12:55:00,63.35,63.39,63.33,63.38,56812.0,57.5162,57.5525,57.498,57.5434,56812.0
2022-04-27 13:00:00,63.38,63.48,63.12,63.45,377333.0,57.5434,57.6342,57.3073,57.607,377333.0
2022-04-27 13:05:00,63.46,63.48,63.12,63.15,108766.0,57.616,57.6342,57.3073,57.3346,108766.0
2022-04-27 13:10:00,63.15,63.21,63.06,63.14,78714.0,57.3346,57.3891,57.2529,57.3255,78714.0
2022-04-27 13:15:00,63.14,63.16,63.08,63.13,53493.0,57.3255,57.3437,57.271,57.3164,53493.0
2022-04-27 13:20:00,63.14,63.18,63.07,63.07,73578.0,57.3255,57.3618,57.2619,57.2619,73578.0
2022-04-27 13:25:00,63.08,63.19,62.9,63.18,96808.0,57.271,57.3709,57.1076,57.3618,96808.0
2022-04-27 13:30:00,63.18,63.24,63.13,63.19,126461.0,57.3618,57.4163,57.3164,57.3709,126461.0
2022-04-27 13:35:00,63.2,63.24,63.07,63.12,149064.0,57.38,57.4163,57.2619,57.3073,149064.0
2022-04-27 13:40:00,63.12,63.17,63.07,63.13,80821.0,57.3073,57.3527,57.2619,57.3164,80821.0
2022-04-27 13:45:00,63.14,63.25,63.08,63.25,93859.0,57.3255,57.4254,57.271,57.4254,93859.0
2022-04-27 13:50:00,63.25,63.4,63.25,63.37,46283.0,57.4254,57.5616,57.4254,57.5343,46283.0
2022-04-27 13:55:00,63.36,63.42,63.29,63.42,60131.0,57.5252,57.5797,57.4617,57.5797,60131.0
2022-04-27 14:00:00,63.43,63.45,63.36,63.39,64795.0,57.5888,57.607,57.5252,57.5525,64795.0
2022-04-27 14:05:00,63.39,63.46,63.38,63.43,60422.0,57.5525,57.616,57.5434,57.5888,60422.0
2022-04-27 14:10:00,63.42,63.46,63.35,63.44,75645.0,57.5797,57.616,57.5162,57.5979,75645.0
2022-04-27 14:15:00,63.44,63.44,63.27,63.31,110000.0,57.5979,57.5979,57.4435,57.4798,110000.0
2022-04-27 14:20:00,63.32,63.45,63.32,63.36,96145.0,57.4889,57.607,57.4889,57.5252,96145.0
2022-04-27 14:25:00,63.35,63.4,63.3,63.36,86499.0,57.5162,57.5616,57.4708,57.5252,86499.0
2022-04-27 14:30:00,63.36,63.47,63.32,63.44,66848.0,57.5252,57.6251,57.4889,57.5979,66848.0
2022-04-27 14:35:00,63.43,63.45,63.21,63.39,107697.0,57.5888,57.607,57.3891,57.5525,107697.0
2022-04-27 14:40:00,63.4,63.55,63.39,63.51,78238.0,57.5616,57.6977,57.5525,57.6614,78238.0
2022-04-27 14:45:00,63.52,63.57,63.39,63.41,80634.0,57.6705,57.7159,57.5525,57.5706,80634.0
2022-04-27 14:50:00,63.42,63.43,63.22,63.24,122659.0,57.5797,57.5888,57.3981,57.4163,122659.0
2022-04-27 14:55:00,63.24,63.24,63.03,63.09,200401.0,57.4163,57.4163,57.2256,57.2801,200401.0
2022-04-27 15:00:00,63.09,63.16,63.0,63.09,168855.0,57.2801,57.3437,57.1984,57.2801,168855.0
2022-04-27 15:05:00,63.08,63.1,62.9,62.95,158275.0,57.271,57.2892,57.1076,57.153,158275.0
2022-04-27 15:10:00,62.96,62.98,62.82,62.95,145877.0,57.1621,57.1802,57.035,57.153,145877.0
2022-04-27 15:15:00,62.94,63.01,62.82,62.89,151173.0,57.1439,57.2075,57.035,57.0985,151173.0
2022-04-27 15:20:00,62.88,62.93,62.79,62.87,167240.0,57.0894,57.1348,57.0077,57.0804,167240.0
2022-04-27 15:25:00,62.87,63.02,62.87,62.97,146879.0,57.0804,57.2166,57.0804,57.1712,146879.0
2022-04-27 15:30:00,62.96,63.03,62.92,62.99,289798.0,57.1621,57.2256,57.1258,57.1893,289798.0
2022-04-27 15:35:00,62.98,63.07,62.89,62.94,327285.0,57.1802,57.2619,57.0985,57.1439,327285.0
2022-04-27 15:40:00,62.94,63.12,62.88,63.05,257613.0,57.1439,57.3073,57.0894,57.2438,257613.0
2022-04-27 15:45:00,63.05,63.12,62.92,62.94,417149.0,57.2438,57.3073,57.1258,57.1439,417149.0
2022-04-27 15:50:00,62.93,63.02,62.81,62.98,554264.0,57.1348,57.2166,57.0259,57.1802,554264.0
2022-04-27 15:55:00,62.98,63.07,62.91,62.92,320148.0,57.1802,57.2619,57.1167,57.1258,320148.0
2022-04-28 09:30:00,63.63,64.04,63.63,63.76,504846.0,57.7704,58.1426,57.7704,57.8884,504846.0
2022-04-28 09:35:00,63.76,64.03,63.65,63.74,270022.0,57.8884,58.1335,57.7885,57.8702,270022.0
2022-04-28 09:40:00,63.74,63.99,63.52,63.58,204077.0,57.8702,58.0972,57.6705,57.725,204077.0
2022-04-28 09:45:00,63.57,63.7,63.41,63.46,331745.0,57.7159,57.8339,57.5706,57.616,331745.0
2022-04-28 09:50:00,63.46,63.58,63.31,63.55,124006.0,57.616,57.725,57.4798,57.6977,124006.0
2022-04-28 09:55:00,63.53,63.53,63.21,63.28,119190.0,57.6796,57.6796,57.3891,57.4526,119190.0
2022-04-28 10:00:00,63.28,63.28,62.7,62.71,175333.0,57.4526,57.4526,56.926,56.9351,175333.0
2022-04-28 10:05:00,62.71,62.93,62.7,62.85,133441.0,56.9351,57.1348,56.926,57.0622,133441.0
2022-04-28 10:10:00,62.85,63.02,62.77,62.86,144781.0,57.0622,57.2166,56.9896,57.0713,144781.0
2022-04-28 10:15:00,62.84,63.01,62.72,63.0,152918.0,57.0531,57.2075,56.9442,57.1984,152918.0
2022-04-28 10:20:00,63.01,63.02,62.82,62.83,53499.0,57.2075,57.2166,57.035,57.044,53499.0
2022-04-28 10:25:00,62.82,62.87,62.71,62.81,71142.0,57.035,57.0804,56.9351,57.0259,71142.0
2022-04-28 10:30:00,62.81,62.84,62.61,62.63,105871.0,57.0259,57.0531,56.8443,56.8625,105871.0
2022-04-28 10:35:00,62.63,62.79,62.63,62.7,96727.0,56.8625,57.0077,56.8625,56.926,96727.0
2022-04-28 10:40:00,62.69,62.73,62.61,62.7,67338.0,56.9169,56.9533,56.8443,56.926,67338.0
2022-04-28 10:45:00,62.68,62.9,62.65,62.75,75023.0,56.9079,57.1076,56.8806,56.9714,75023.0
2022-04-28 10:50:00,62.75,62.78,62.62,62.74,50912.0,56.9714,56.9987,56.8534,56.9623,50912.0
2022-04-28 10:55:00,62.75,62.92,62.75,62.84,49261.0,56.9714,57.1258,56.9714,57.0531,49261.0
2022-04-28 11:00:00,62.85,62.94,62.85,62.86,55060.0,57.0622,57.1439,57.0622,57.0713,55060.0
2022-04-28 11:05:00,62.87,63.07,62.81,62.98,76491.0,57.0804,57.2619,57.0259,57.1802,76491.0
2022-04-28 11:10:00,62.99,63.08,62.94,63.05,111214.0,57.1893,57.271,57.1439,57.2438,111214.0
2022-04-28 11:15:00,63.05,63.09,62.99,63.05,71225.0,57.2438,57.2801,57.1893,57.2438,71225.0
2022-04-28 11:20:00,63.04,63.04,62.86,62.92,53749.0,57.2347,57.2347,57.0713,57.1258,53749.0
2022-04-28 11:25:00,62.93,63.0,62.88,62.9,52929.0,57.1348,57.1984,57.0894,57.1076,52929.0
2022-04-28 11:30:00,62.9,62.98,62.81,62.95,95627.0,57.1076,57.1802,57.0259,57.153,95627.0
2022-04-28 11:35:00,62.95,62.96,62.79,62.8,53626.0,57.153,57.1621,57.0077,57.0168,53626.0
2022-04-28 11:40:00,62.8,62.9,62.75,62.76,62691.0,57.0168,57.1076,56.9714,56.9805,62691.0
2022-04-28 11:45:00,62.76,62.8,62.69,62.8,43462.0,56.9805,57.0168,56.9169,57.0168,43462.0
2022-04-28 11:50:00,62.8,62.99,62.79,62.94,66456.0,57.0168,57.1893,57.0077,57.1439,66456.0
2022-04-28 11:55:00,62.94,62.94,62.85,62.91,75535.0,57.1439,57.1439,57.0622,57.1167,75535.0
2022-04-28 12:00:00,62.91,62.95,62.8,62.94,68324.0,57.1167,57.153,57.0168,57.1439,68324.0
2022-04-28 12:05:00,62.92,62.93,62.82,62.85,49203.0,57.1258,57.1348,57.035,57.0622,49203.0
2022-04-28 12:10:00,62.86,62.91,62.84,62.91,45155.0,57.0713,57.1167,57.0531,57.1167,45155.0
2022-04-28 12:15:00,62.91,62.98,62.88,62.97,59912.0,57.1167,57.1802,57.0894,57.1712,59912.0
2022-04-28 12:20:00,62.97,63.14,62.96,63.12,55788.0,57.1712,57.3255,57.1621,57.3073,55788.0
2022-04-28 12:25:00,63.12,63.21,63.11,63.21,34899.0,57.3073,57.3891,57.2983,57.3891,34899.0
2022-04-28 12:30:00,63.23,63.28,63.21,63.25,49195.0,57.4072,57.4526,57.3891,57.4254,49195.0
2022-04-28 12:35:00,63.26,63.33,63.24,63.32,46752.0,57.4344,57.498,57.4163,57.4889,46752.0
2022-04-28 12:40:00,63.32,63.44,63.32,63.44,33970.0,57.4889,57.5979,57.4889,57.5979,33970.0
2022-04-28 12:45:00,63.45,63.63,63.43,63.54,93451.0,57.607,57.7704,57.5888,57.6887,93451.0
2022-04-28 12:50:00,63.54,63.58,63.46,63.55,91352.0,57.6887,57.725,57.616,57.6977,91352.0
2022-04-28 12:55:00,63.55,63.56,63.49,63.54,44599.0,57.6977,57.7068,57.6433,57.6887,44599.0
2022-04-28 13:00:00,63.54,63.59,63.48,63.59,77093.0,57.6887,57.7341,57.6342,57.7341,77093.0
2022-04-28 13:05:00,63.58,63.68,63.56,63.66,45725.0,57.725,57.8158,57.7068,57.7976,45725.0
2022-04-28 13:10:00,63.67,63.81,63.66,63.78,74518.0,57.8067,57.9338,57.7976,57.9066,74518.0
2022-04-28 13:15:00,63.77,63.78,63.65,63.78,63868.0,57.8975,57.9066,57.7885,57.9066,63868.0
2022-04-28 13:20:00,63.76,63.8,63.7,63.71,39634.0,57.8884,57.9247,57.8339,57.843,39634.0
2022-04-28 13:25:00,63.71,63.84,63.71,63.8,47354.0,57.843,57.961,57.843,57.9247,47354.0
2022-04-28 13:30:00,63.81,63.83,63.71,63.81,95440.0,57.9338,57.952,57.843,57.9338,95440.0
2022-04-28 13:35:00,63.82,63.92,63.79,63.9,120560.0,57.9429,58.0337,57.9156,58.0155,120560.0
2022-04-28 13:40:00,63.9,63.92,63.68,63.75,81008.0,58.0155,58.0337,57.8158,57.8793,81008.0
2022-04-28 13:45:00,63.74,63.88,63.71,63.84,35564.0,57.8702,57.9974,57.843,57.961,35564.0
2022-04-28 13:50:00,63.84,63.85,63.68,63.7,81951.0,57.961,57.9701,57.8158,57.8339,81951.0
2022-04-28 13:55:00,63.71,63.76,63.66,63.75,45252.0,57.843,57.8884,57.7976,57.8793,45252.0
2022-04-28 14:00:00,63.75,63.79,63.7,63.75,75107.0,57.8793,57.9156,57.8339,57.8793,75107.0
2022-04-28 14:05:00,63.75,63.75,63.63,63.66,84735.0,57.8793,57.8793,57.7704,57.7976,84735.0
2022-04-28 14:10:00,63.66,63.7,63.58,63.59,181918.0,57.7976,57.8339,57.725,57.7341,181918.0
2022-04-28 14:15:00,63.61,63.7,63.55,63.7,37523.0,57.7522,57.8339,57.6977,57.8339,37523.0
2022-04-28 14:20:00,63.69,63.73,63.6,63.72,98892.0,57.8249,57.8612,57.7431,57.8521,98892.0
2022-04-28 14:25:00,63.72,63.72,63.61,63.61,126129.0,57.8521,57.8521,57.7522,57.7522,126129.0
2022-04-28 14:30:00,63.62,63.65,63.56,63.59,150021.0,57.7613,57.7885,57.7068,57.7341,150021.0
2022-04-28 14:35:00,63.6,63.64,63.55,63.64,86805.0,57.7431,57.7795,57.6977,57.7795,86805.0
2022-04-28 14:40:00,63.64,63.76,63.64,63.76,92359.0,57.7795,57.8884,57.7795,57.8884,92359.0
2022-04-28 14:45:00,63.75,63.81,63.75,63.78,466718.0,57.8793,57.9338,57.8793,57.9066,466718.0
2022-04-28 14:50:00,63.78,63.83,63.72,63.72,191259.0,57.9066,57.952,57.8521,57.8521,191259.0
2022-04-28 14:55:00,63.71,63.78,63.69,63.78,63534.0,57.843,57.9066,57.8249,57.9066,63534.0
2022-04-28 15:00:00,63.78,63.86,63.76,63.82,90542.0,57.9066,57.9792,57.8884,57.9429,90542.0
2022-04-28 15:05:00,63.82,63.9,63.81,63.89,30001.0,57.9429,58.0155,57.9338,58.0064,30001.0
2022-04-28 15:10:00,63.88,63.92,63.83,63.86,70589.0,57.9974,58.0337,57.952,57.9792,70589.0
2022-04-28 15:15:00,63.86,63.98,63.84,63.98,101416.0,57.9792,58.0881,57.961,58.0881,101416.0
2022-04-28 15:20:00,63.97,64.05,63.95,64.05,68595.0,58.0791,58.1517,58.0609,58.1517,68595.0
2022-04-28 15:25:00,64.05,64.05,63.9,63.92,121913.0,58.1517,58.1517,58.0155,58.0337,121913.0
2022-04-28 15:30:00,63.92,63.93,63.76,63.78,158954.0,58.0337,58.0427,57.8884,57.9066,158954.0
2022-04-28 15:35:00,63.77,63.85,63.72,63.78,139924.0,57.8975,57.9701,57.8521,57.9066,139924.0
2022-04-28 15:40:00,63.78,63.88,63.72,63.76,133271.0,57.9066,57.9974,57.8521,57.8884,133271.0
2022-04-28 15:45:00,63.76,63.84,63.67,63.71,243584.0,57.8884,57.961,57.8067,57.843,243584.0
2022-04-28 15:50:00,63.71,63.83,63.62,63.81,360933.0,57.843,57.952,57.7613,57.9338,360933.0
2022-04-28 15:55:00,63.8,63.87,63.71,63.84,285349.0,57.9247,57.9883,57.843,57.961,285349.0
2022-04-29 09:30:00,63.56,64.01,63.45,63.96,324858.0,57.7068,58.1154,57.607,58.07,324858.0
2022-04-29 09:35:00,63.98,64.03,63.79,63.85,230761.0,58.0881,58.1335,57.9156,57.9701,230761.0
2022-04-29 09:40:00,63.85,63.95,63.61,63.63,246480.0,57.9701,58.0609,57.7522,57.7704,246480.0
2022-04-29 09:45:00,63.63,63.83,63.58,63.68,134741.0,57.7704,57.952,57.725,57.8158,134741.0
2022-04-29 09:50:00,63.68,63.72,63.42,63.54,171204.0,57.8158,57.8521,57.5797,57.6887,171204.0
2022-04-29 09:55:00,63.54,63.92,63.54,63.88,138514.0,57.6887,58.0337,57.6887,57.9974,138514.0
2022-04-29 10:00:00,63.88,63.97,63.77,63.93,149727.0,57.9974,58.0791,57.8975,58.0427,149727.0
2022-04-29 10:05:00,63.94,63.95,63.8,63.91,90499.0,58.0518,58.0609,57.9247,58.0246,90499.0
2022-04-29 10:10:00,63.91,63.97,63.74,63.75,100351.0,58.0246,58.0791,57.8702,57.8793,100351.0
2022-04-29 10:15:00,63.75,63.8,63.4,63.45,156781.0,57.8793,57.9247,57.5616,57.607,156781.0
2022-04-29 10:20:00,63.44,63.46,63.27,63.32,106239.0,57.5979,57.616,57.4435,57.4889,106239.0
2022-04-29 10:25:00,63.31,63.31,63.1,63.12,137337.0,57.4798,57.4798,57.2892,57.3073,137337.0
2022-04-29 10:30:00,63.12,63.2,63.07,63.13,124876.0,57.3073,57.38,57.2619,57.3164,124876.0
2022-04-29 10:35:00,63.13,63.16,62.99,63.1,137714.0,57.3164,57.3437,57.1893,57.2892,137714.0
2022-04-29 10:40:00,63.09,63.13,63.02,63.07,122569.0,57.2801,57.3164,57.2166,57.2619,122569.0
2022-04-29 10:45:00,63.06,63.1,62.97,63.04,77134.0,57.2529,57.2892,57.1712,57.2347,77134.0
2022-04-29 10:50:00,63.05,63.14,63.05,63.11,74627.0,57.2438,57.3255,57.2438,57.2983,74627.0
2022-04-29 10:55:00,63.11,63.25,63.08,63.25,60178.0,57.2983,57.4254,57.271,57.4254,60178.0
2022-04-29 11:00:00,63.24,63.35,63.21,63.34,82332.0,57.4163,57.5162,57.3891,57.5071,82332.0
2022-04-29 11:05:00,63.33,63.38,63.24,63.27,58686.0,57.498,57.5434,57.4163,57.4435,58686.0
2022-04-29 11:10:00,63.27,63.36,63.16,63.3,52747.0,57.4435,57.5252,57.3437,57.4708,52747.0
2022-04-29 11:15:00,63.29,63.36,63.26,63.34,58408.0,57.4617,57.5252,57.4344,57.5071,58408.0
2022-04-29 11:20:00,63.35,63.48,63.32,63.47,84617.0,57.5162,57.6342,57.4889,57.6251,84617.0
2022-04-29 11:25:00,63.47,63.51,63.39,63.45,64255.0,57.6251,57.6614,57.5525,57.607,64255.0
2022-04-29 11:30:00,63.44,63.57,63.4,63.47,91646.0,57.5979,57.7159,57.5616,57.6251,91646.0
2022-04-29 11:35:00,63.47,63.53,63.42,63.49,79126.0,57.6251,57.6796,57.5797,57.6433,79126.0
2022-04-29 11:40:00,63.48,63.55,63.46,63.54,74233.0,57.6342,57.6977,57.616,57.6887,74233.0
2022-04-29 11:45:00,63.55,63.61,63.51,63.57,46847.0,57.6977,57.7522,57.6614,57.7159,46847.0
2022-04-29 11:50:00,63.58,63.59,63.48,63.53,62084.0,57.725,57.7341,57.6342,57.6796,62084.0
2022-04-29 11:55:00,63.54,63.54,63.37,63.41,73699.0,57.6887,57.6887,57.5343,57.5706,73699.0
2022-04-29 12:00:00,63.4,63.43,63.23,63.25,159129.0,57.5616,57.5888,57.4072,57.4254,159129.0
2022-04-29 12:05:00,63.24,63.28,63.21,63.26,66494.0,57.4163,57.4526,57.3891,57.4344,66494.0
2022-04-29 12:10:00,63.25,63.28,63.22,63.23,51357.0,57.4254,57.4526,57.3981,57.4072,51357.0
2022-04-29 12:15:00,63.22,63.22,63.1,63.15,108560.0,57.3981,57.3981,57.2892,57.3346,108560.0
2022-04-29 12:20:00,63.15,63.16,63.04,63.14,105882.0,57.3346,57.3437,57.2347,57.3255,105882.0
2022-04-29 12:25:00,63.14,63.21,63.06,63.07,81702.0,57.3255,57.3891,57.2529,57.2619,81702.0
2022-04-29 12:30:00,63.07,63.09,63.01,63.08,148583.0,57.2619,57.2801,57.2075,57.271,148583.0
2022-04-29 12:35:00,63.08,63.13,63.04,63.1,38714.0,57.271,57.3164,57.2347,57.2892,38714.0
2022-04-29 12:40:00,63.1,63.11,63.01,63.02,57123.0,57.2892,57.2983,57.2075,57.2166,57123.0
2022-04-29 12:45:00,63.02,63.06,62.99,63.0,99900.0,57.2166,57.2529,57.1893,57.1984,99900.0
2022-04-29 12:50:00,62.99,62.99,62.86,62.87,65396.0,57.1893,57.1893,57.0713,57.0804,65396.0
2022-04-29 12:55:00,62.87,62.94,62.86,62.9,72904.0,57.0804,57.1439,57.0713,57.1076,72904.0
2022-04-29 13:00:00,62.9,63.03,62.88,63.02,71045.0,57.1076,57.2256,57.0894,57.2166,71045.0
2022-04-29 13:05:00,63.02,63.03,62.88,62.89,102738.0,57.2166,57.2256,57.0894,57.0985,102738.0
2022-04-29 13:10:00,62.88,62.95,62.86,62.94,75540.0,57.0894,57.153,57.0713,57.1439,75540.0
2022-04-29 13:15:00,62.96,63.0,62.92,62.99,69766.0,57.1621,57.1984,57.1258,57.1893,69766.0
2022-04-29 13:20:00,62.99,63.07,62.96,63.07,161652.0,57.1893,57.2619,57.1621,57.2619,161652.0
2022-04-29 13:25:00,63.07,63.1,62.98,63.03,121863.0,57.2619,57.2892,57.1802,57.2256,121863.0
2022-04-29 13:30:00,63.03,63.13,63.03,63.11,42893.0,57.2256,57.3164,57.2256,57.2983,42893.0
2022-04-29 13:35:00,63.11,63.23,63.09,63.14,51837.0,57.2983,57.4072,57.2801,57.3255,51837.0
2022-04-29 13:40:00,63.15,63.16,63.03,63.04,73745.0,57.3346,57.3437,57.2256,57.2347,73745.0
2022-04-29 13:45:00,63.04,63.05,62.89,62.9,80797.0,57.2347,57.2438,57.0985,57.1076,80797.0
2022-04-29 13:50:00,62.9,62.91,62.81,62.81,33575.0,57.1076,57.1167,57.0259,57.0259,33575.0
2022-04-29 13:55:00,62.81,62.85,62.77,62.79,55286.0,57.0259,57.0622,56.9896,57.0077,55286.0
2022-04-29 14:00:00,62.79,62.83,62.71,62.78,84456.0,57.0077,57.044,56.9351,56.9987,84456.0
2022-04-29 14:05:00,62.78,62.79,62.71,62.77,96069.0,56.9987,57.0077,56.9351,56.9896,96069.0
2022-04-29 14:10:00,62.77,62.82,62.72,62.76,47361.0,56.9896,57.035,56.9442,56.9805,47361.0
2022-04-29 14:15:00,62.77,62.84,62.61,62.63,163873.0,56.9896,57.0531,56.8443,56.8625,163873.0
2022-04-29 14:20:00,62.63,62.63,62.52,62.54,100451.0,56.8625,56.8625,56.7626,56.7808,100451.0
2022-04-29 14:25:00,62.54,62.56,62.48,62.5,96699.0,56.7808,56.7989,56.7263,56.7444,96699.0
2022-04-29 14:30:00,62.51,62.55,62.47,62.5,163529.0,56.7535,56.7898,56.7172,56.7444,163529.0
2022-04-29 14:35:00,62.5,62.53,62.33,62.34,142857.0,56.7444,56.7717,56.5901,56.5992,142857.0
2022-04-29 14:40:00,62.34,62.41,62.33,62.41,153960.0,56.5992,56.6627,56.5901,56.6627,153960.0
2022-04-29 14:45:00,62.4,62.41,62.2,62.2,256081.0,56.6536,56.6627,56.4721,56.4721,256081.0
2022-04-29 14:50:00,62.2,62.24,62.08,62.12,306672.0,56.4721,56.5084,56.3631,56.3994,306672.0
2022-04-29 14:55:00,62.11,62.31,62.09,62.28,486879.0,56.3904,56.5719,56.3722,56.5447,486879.0
2022-04-29 15:00:00,62.28,62.29,62.18,62.26,89388.0,56.5447,56.5538,56.4539,56.5265,89388.0
2022-04-29 15:05:00,62.26,62.26,62.15,62.16,77807.0,56.5265,56.5265,56.4267,56.4357,77807.0
2022-04-29 15:10:00,62.16,62.17,62.02,62.11,136267.0,56.4357,56.4448,56.3086,56.3904,136267.0
2022-04-29 15:15:00,62.11,62.27,62.07,62.25,127014.0,56.3904,56.5356,56.354,56.5175,127014.0
2022-04-29 15:20:00,62.26,62.26,62.13,62.21,163268.0,56.5265,56.5265,56.4085,56.4811,163268.0
2022-04-29 15:25:00,62.21,62.26,62.13,62.13,142829.0,56.4811,56.5265,56.4085,56.4085,142829.0
2022-04-29 15:30:00,62.12,62.21,62.02,62.19,367475.0,56.3994,56.4811,56.3086,56.463,367475.0
2022-04-29 15:35:00,62.18,62.24,62.05,62.14,219550.0,56.4539,56.5084,56.3359,56.4176,219550.0
2022-04-29 15:40:00,62.14,62.24,62.02,62.05,312277.0,56.4176,56.5084,56.3086,56.3359,312277.0
2022-04-29 15:45:00,62.04,62.09,61.82,61.82,882559.0,56.3268,56.3722,56.1271,56.1271,882559.0
2022-04-29 15:50:00,61.82,61.93,61.65,61.77,822728.0,56.1271,56.2269,55.9727,56.0817,822728.0
2022-04-29 15:55:00,61.76,61.88,61.7,61.86,1015166.0,56.0726,56.1815,56.0181,56.1634,1015166.0
2022-05-02 09:30:00,62.28,62.71,62.08,62.11,491516.0,56.5447,56.9351,56.3631,56.3904,491516.0
2022-05-02 09:35:00,62.08,62.32,61.74,62.04,224185.0,56.3631,56.581,56.0544,56.3268,224185.0
2022-05-02 09:40:00,62.06,62.56,61.79,62.27,176384.0,56.345,56.7989,56.0998,56.5356,176384.0
2022-05-02 09:45:00,62.28,62.59,62.21,62.43,252603.0,56.5447,56.8261,56.4811,56.6809,252603.0
2022-05-02 09:50:00,62.44,62.69,62.34,62.64,183181.0,56.69,56.9169,56.5992,56.8715,183181.0
2022-05-02 09:55:00,62.61,62.68,62.27,62.28,139309.0,56.8443,56.9079,56.5356,56.5447,139309.0
2022-05-02 10:00:00,62.28,62.52,62.18,62.39,286052.0,56.5447,56.7626,56.4539,56.6446,286052.0
2022-05-02 10:05:00,62.38,62.4,61.98,62.05,207615.0,56.6355,56.6536,56.2723,56.3359,207615.0
2022-05-02 10:10:00,62.06,62.31,62.02,62.31,118031.0,56.345,56.5719,56.3086,56.5719,118031.0
2022-05-02 10:15:00,62.32,62.44,62.18,62.4,79851.0,56.581,56.69,56.4539,56.6536,79851.0
2022-05-02 10:20:00,62.39,62.5,62.24,62.48,64502.0,56.6446,56.7444,56.5084,56.7263,64502.0
2022-05-02 10:25:00,62.48,62.62,62.44,62.49,133734.0,56.7263,56.8534,56.69,56.7354,133734.0
2022-05-02 10:30:00,62.49,62.77,62.49,62.72,217327.0,56.7354,56.9896,56.7354,56.9442,217327.0
2022-05-02 10:35:00,62.72,62.76,62.58,62.72,179957.0,56.9442,56.9805,56.8171,56.9442,179957.0
2022-05-02 10:40:00,62.72,62.91,62.67,62.82,199020.0,56.9442,57.1167,56.8988,57.035,199020.0
2022-05-02 10:45:00,62.8,62.94,62.73,62.91,250118.0,57.0168,57.1439,56.9533,57.1167,250118.0
2022-05-02 10:50:00,62.92,62.93,62.84,62.84,181533.0,57.1258,57.1348,57.0531,57.0531,181533.0
2022-05-02 10:55:00,62.83,62.87,62.64,62.66,187669.0,57.044,57.0804,56.8715,56.8897,187669.0
2022-05-02 11:00:00,62.66,62.7,62.59,62.61,233818.0,56.8897,56.926,56.8261,56.8443,233818.0
2022-05-02 11:05:00,62.6,62.74,62.58,62.7,213696.0,56.8352,56.9623,56.8171,56.926,213696.0
2022-05-02 11:10:00,62.71,62.74,62.61,62.74,181315.0,56.9351,56.9623,56.8443,56.9623,181315.0
2022-05-02 11:15:00,62.73,62.73,62.48,62.65,95581.0,56.9533,56.9533,56.7263,56.8806,95581.0
2022-05-02 11:20:00,62.65,62.72,62.56,62.67,95582.0,56.8806,56.9442,56.7989,56.8988,95582.0
2022-05-02 11:25:00,62.66,62.74,62.41,62.43,110517.0,56.8897,56.9623,56.6627,56.6809,110517.0
2022-05-02 11:30:00,62.44,62.53,62.3,62.51,95021.0,56.69,56.7717,56.5629,56.7535,95021.0
2022-05-02 11:35:00,62.52,62.65,62.46,62.49,110771.0,56.7626,56.8806,56.7081,56.7354,110771.0
2022-05-02 11:40:00,62.48,62.6,62.37,62.51,91016.0,56.7263,56.8352,56.6264,56.7535,91016.0
2022-05-02 11:45:00,62.51,62.7,62.48,62.54,56965.0,56.7535,56.926,56.7263,56.7808,56965.0
2022-05-02 11:50:00,62.53,62.65,62.49,62.57,63214.0,56.7717,56.8806,56.7354,56.808,63214.0
2022-05-02 11:55:00,62.56,62.67,62.51,62.63,135039.0,56.7989,56.8988,56.7535,56.8625,135039.0
2022-05-02 12:00:00,62.62,62.72,62.42,62.44,200486.0,56.8534,56.9442,56.6718,56.69,200486.0
2022-05-02 12:05:00,62.43,62.49,62.38,62.49,86094.0,56.6809,56.7354,56.6355,56.7354,86094.0
2022-05-02 12:10:00,62.48,62.54,62.45,62.53,183562.0,56.7263,56.7808,56.699,56.7717,183562.0
2022-05-02 12:15:00,62.52,62.6,62.39,62.54,249880.0,56.7626,56.8352,56.6446,56.7808,249880.0
2022-05-02 12:20:00,62.56,62.61,62.44,62.46,230021.0,56.7989,56.8443,56.69,56.7081,230021.0
2022-05-02 12:25:00,62.46,62.49,62.35,62.42,132199.0,56.7081,56.7354,56.6083,56.6718,132199.0
2022-05-02 12:30:00,62.42,62.47,62.39,62.45,104298.0,56.6718,56.7172,56.6446,56.699,104298.0
2022-05-02 12:35:00,62.46,62.48,62.27,62.3,118349.0,56.7081,56.7263,56.5356,56.5629,118349.0
2022-05-02 12:40:00,62.29,62.37,62.23,62.26,54746.0,56.5538,56.6264,56.4993,56.5265,54746.0
2022-05-02 12:45:00,62.25,62.3,62.15,62.25,89759.0,56.5175,56.5629,56.4267,56.5175,89759.0
2022-05-02 12:50:00,62.25,62.27,62.03,62.05,101885.0,56.5175,56.5356,56.3177,56.3359,101885.0
2022-05-02 12:55:00,62.06,62.14,61.91,61.94,199858.0,56.345,56.4176,56.2088,56.236,199858.0
2022-05-02 13:00:00,61.95,61.98,61.79,61.89,138675.0,56.2451,56.2723,56.0998,56.1906,138675.0
2022-05-02 13:05:00,61.9,62.03,61.86,61.94,338409.0,56.1997,56.3177,56.1634,56.236,338409.0
2022-05-02 13:10:00,61.94,62.04,61.89,61.98,96938.0,56.236,56.3268,56.1906,56.2723,96938.0
2022-05-02 13:15:00,61.97,61.97,61.84,61.89,101538.0,56.2632,56.2632,56.1452,56.1906,101538.0
2022-05-02 13:20:00,61.89,61.89,61.77,61.78,132747.0,56.1906,56.1906,56.0817,56.0907,132747.0
2022-05-02 13:25:00,61.78,61.84,61.69,61.73,130528.0,56.0907,56.1452,56.009,56.0453,130528.0
2022-05-02 13:30:00,61.73,61.84,61.68,61.76,257346.0,56.0453,56.1452,55.9999,56.0726,257346.0
2022-05-02 13:35:00,61.75,61.83,61.69,61.76,134309.0,56.0635,56.1361,56.009,56.0726,134309.0
2022-05-02 13:40:00,61.76,61.82,61.64,61.64,113766.0,56.0726,56.1271,55.9636,55.9636,113766.0
2022-05-02 13:45:00,61.64,61.71,61.58,61.65,127094.0,55.9636,56.0272,55.9092,55.9727,127094.0
2022-05-02 13:50:00,61.64,61.73,61.62,61.63,76202.0,55.9636,56.0453,55.9455,55.9546,76202.0
2022-05-02 13:55:00,61.63,61.7,61.61,61.69,142046.0,55.9546,56.0181,55.9364,56.009,142046.0
2022-05-02 14:00:00,61.69,61.84,61.62,61.84,128211.0,56.009,56.1452,55.9455,56.1452,128211.0
2022-05-02 14:05:00,61.84,61.89,61.73,61.74,86372.0,56.1452,56.1906,56.0453,56.0544,86372.0
2022-05-02 14:10:00,61.74,61.75,61.56,61.56,161331.0,56.0544,56.0635,55.891,55.891,161331.0
2022-05-02 14:15:00,61.56,61.56,61.44,61.46,166395.0,55.891,55.891,55.7821,55.8002,166395.0
2022-05-02 14:20:00,61.46,61.59,61.43,61.55,121341.0,55.8002,55.9182,55.773,55.8819,121341.0
2022-05-02 14:25:00,61.54,61.61,61.47,61.56,119245.0,55.8728,55.9364,55.8093,55.891,119245.0
2022-05-02 14:30:00,61.56,61.6,61.51,61.53,143968.0,55.891,55.9273,55.8456,55.8638,143968.0
2022-05-02 14:35:00,61.52,61.52,61.37,61.41,220233.0,55.8547,55.8547,55.7185,55.7548,220233.0
2022-05-02 14:40:00,61.42,61.45,61.23,61.3,144574.0,55.7639,55.7911,55.5914,55.6549,144574.0
2022-05-02 14:45:00,61.3,61.57,61.29,61.55,148045.0,55.6549,55.9001,55.6459,55.8819,148045.0
2022-05-02 14:50:00,61.55,61.67,61.47,61.61,202843.0,55.8819,55.9909,55.8093,55.9364,202843.0
2022-05-02 14:55:00,61.61,61.64,61.47,61.54,228177.0,55.9364,55.9636,55.8093,55.8728,228177.0
2022-05-02 15:00:00,61.54,61.8,61.53,61.78,272638.0,55.8728,56.1089,55.8638,56.0907,272638.0
2022-05-02 15:05:00,61.78,62.17,61.78,62.09,394699.0,56.0907,56.4448,56.0907,56.3722,394699.0
2022-05-02 15:10:00,62.09,62.34,62.08,62.33,214090.0,56.3722,56.5992,56.3631,56.5901,214090.0
2022-05-02 15:15:00,62.33,62.34,62.21,62.31,219394.0,56.5901,56.5992,56.4811,56.5719,219394.0
2022-05-02 15:20:00,62.32,62.44,62.32,62.39,290650.0,56.581,56.69,56.581,56.6446,290650.0
2022-05-02 15:25:00,62.39,62.44,62.31,62.36,278670.0,56.6446,56.69,56.5719,56.6173,278670.0
2022-05-02 15:30:00,62.36,62.61,62.36,62.58,476287.0,56.6173,56.8443,56.6173,56.8171,476287.0
2022-05-02 15:35:00,62.59,62.67,62.49,62.58,763364.0,56.8261,56.8988,56.7354,56.8171,763364.0
2022-05-02 15:40:00,62.58,62.69,62.42,62.43,393208.0,56.8171,56.9169,56.6718,56.6809,393208.0
2022-05-02 15:45:00,62.42,62.72,62.39,62.68,470524.0,56.6718,56.9442,56.6446,56.9079,470524.0
2022-05-02 15:50:00,62.69,62.75,62.58,62.69,376786.0,56.9169,56.9714,56.8171,56.9169,376786.0
2022-05-02 15:55:00,62.69,62.74,62.61,62.7,476578.0,56.9169,56.9623,56.8443,56.926,476578.0
2022-05-03 09:30:00,62.98,63.18,62.49,62.96,365060.0,57.1802,57.3618,56.7354,57.1621,365060.0
2022-05-03 09:35:00,62.95,62.97,62.41,62.49,352917.0,57.153,57.1712,56.6627,56.7354,352917.0
2022-05-03 09:40:00,62.49,62.81,62.44,62.67,149282.0,56.7354,57.0259,56.69,56.8988,149282.0
2022-05-03 09:45:00,62.66,62.74,62.48,62.57,73044.0,56.8897,56.9623,56.7263,56.808,73044.0
2022-05-03 09:50:00,62.56,62.8,62.48,62.77,110608.0,56.7989,57.0168,56.7263,56.9896,110608.0
2022-05-03 09:55:00,62.78,62.87,62.76,62.87,96312.0,56.9987,57.0804,56.9805,57.0804,96312.0
2022-05-03 10:00:00,62.88,63.1,62.88,63.09,520691.0,57.0894,57.2892,57.0894,57.2801,520691.0
2022-05-03 10:05:00,63.09,63.13,62.65,62.69,188092.0,57.2801,57.3164,56.8806,56.9169,188092.0
2022-05-03 10:10:00,62.69,62.9,62.65,62.87,81644.0,56.9169,57.1076,56.8806,57.0804,81644.0
2022-05-03 10:15:00,62.87,62.88,62.68,62.82,69393.0,57.0804,57.0894,56.9079,57.035,69393.0
2022-05-03 10:20:00,62.82,62.93,62.77,62.89,75597.0,57.035,57.1348,56.9896,57.0985,75597.0
2022-05-03 10:25:00,62.9,63.1,62.88,63.07,118733.0,57.1076,57.2892,57.0894,57.2619,118733.0
2022-05-03 10:30:00,63.08,63.23,63.04,63.21,102349.0,57.271,57.4072,57.2347,57.3891,102349.0
2022-05-03 10:35:00,63.21,63.24,63.03,63.05,101981.0,57.3891,57.4163,57.2256,57.2438,101981.0
2022-05-03 10:40:00,63.05,63.06,62.9,62.9,98579.0,57.2438,57.2529,57.1076,57.1076,98579.0
2022-05-03 10:45:00,62.9,62.93,62.82,62.86,48956.0,57.1076,57.1348,57.035,57.0713,48956.0
2022-05-03 10:50:00,62.85,62.98,62.83,62.96,79531.0,57.0622,57.1802,57.044,57.1621,79531.0
2022-05-03 10:55:00,62.96,63.09,62.96,63.05,69693.0,57.1621,57.2801,57.1621,57.2438,69693.0
2022-05-03 11:00:00,63.04,63.21,62.95,63.21,65411.0,57.2347,57.3891,57.153,57.3891,65411.0
2022-05-03 11:05:00,63.22,63.38,63.18,63.34,92460.0,57.3981,57.5434,57.3618,57.5071,92460.0
2022-05-03 11:10:00,63.35,63.38,63.24,63.38,140799.0,57.5162,57.5434,57.4163,57.5434,140799.0
2022-05-03 11:15:00,63.39,63.42,63.25,63.38,144024.0,57.5525,57.5797,57.4254,57.5434,144024.0
2022-05-03 11:20:00,63.38,63.53,63.38,63.53,42068.0,57.5434,57.6796,57.5434,57.6796,42068.0
2022-05-03 11:25:00,63.52,63.59,63.49,63.55,44938.0,57.6705,57.7341,57.6433,57.6977,44938.0
2022-05-03 11:30:00,63.55,63.84,63.54,63.8,214282.0,57.6977,57.961,57.6887,57.9247,214282.0
2022-05-03 11:35:00,63.8,63.8,63.58,63.65,110788.0,57.9247,57.9247,57.725,57.7885,110788.0
2022-05-03 11:40:00,63.66,63.76,63.64,63.69,58739.0,57.7976,57.8884,57.7795,57.8249,58739.0
2022-05-03 11:45:00,63.69,63.72,63.51,63.57,173837.0,57.8249,57.8521,57.6614,57.7159,173837.0
2022-05-03 11:50:00,63.57,63.64,63.52,63.54,44198.0,57.7159,57.7795,57.6705,57.6887,44198.0
2022-05-03 11:55:00,63.53,63.63,63.51,63.62,39048.0,57.6796,57.7704,57.6614,57.7613,39048.0
2022-05-03 12:00:00,63.63,63.77,63.62,63.75,97357.0,57.7704,57.8975,57.7613,57.8793,97357.0
2022-05-03 12:05:00,63.75,63.75,63.4,63.44,114085.0,57.8793,57.8793,57.5616,57.5979,114085.0
2022-05-03 12:10:00,63.44,63.64,63.43,63.63,48460.0,57.5979,57.7795,57.5888,57.7704,48460.0
2022-05-03 12:15:00,63.62,63.68,63.6,63.68,38628.0,57.7613,57.8158,57.7431,57.8158,38628.0
2022-05-03 12:20:00,63.67,63.72,63.65,63.68,56010.0,57.8067,57.8521,57.7885,57.8158,56010.0
2022-05-03 12:25:00,63.68,63.72,63.51,63.52,95260.0,57.8158,57.8521,57.6614,57.6705,95260.0
2022-05-03 12:30:00,63.52,63.52,63.41,63.49,65883.0,57.6705,57.6705,57.5706,57.6433,65883.0
2022-05-03 12:35:00,63.5,63.59,63.46,63.53,47417.0,57.6523,57.7341,57.616,57.6796,47417.0
2022-05-03 12:40:00,63.53,63.63,63.5,63.57,35115.0,57.6796,57.7704,57.6523,57.7159,35115.0
2022-05-03 12:45:00,63.57,63.7,63.48,63.6,72009.0,57.7159,57.8339,57.6342,57.7431,72009.0
2022-05-03 12:50:00,63.59,63.63,63.56,63.56,44962.0,57.7341,57.7704,57.7068,57.7068,44962.0
2022-05-03 12:55:00,63.56,63.63,63.46,63.56,47800.0,57.7068,57.7704,57.616,57.7068,47800.0
2022-05-03 13:00:00,63.57,63.69,63.55,63.63,80104.0,57.7159,57.8249,57.6977,57.7704,80104.0
2022-05-03 13:05:00,63.63,63.72,63.56,63.71,42098.0,57.7704,57.8521,57.7068,57.843,42098.0
2022-05-03 13:10:00,63.71,63.79,63.7,63.78,69158.0,57.843,57.9156,57.8339,57.9066,69158.0
2022-05-03 13:15:00,63.79,63.82,63.76,63.78,46001.0,57.9156,57.9429,57.8884,57.9066,46001.0
2022-05-03 13:20:00,63.79,63.87,63.69,63.76,110102.0,57.9156,57.9883,57.8249,57.8884,110102.0
2022-05-03 13:25:00,63.75,63.75,63.68,63.74,53126.0,57.8793,57.8793,57.8158,57.8702,53126.0
2022-05-03 13:30:00,63.75,63.83,63.74,63.81,84816.0,57.8793,57.952,57.8702,57.9338,84816.0
2022-05-03 13:35:00,63.81,63.89,63.77,63.86,67138.0,57.9338,58.0064,57.8975,57.9792,67138.0
2022-05-03 13:40:00,63.87,63.9,63.82,63.9,39093.0,57.9883,58.0155,57.9429,58.0155,39093.0
2022-05-03 13:45:00,63.91,63.93,63.8,63.82,69359.0,58.0246,58.0427,57.9247,57.9429,69359.0
2022-05-03 13:50:00,63.82,63.82,63.69,63.74,54711.0,57.9429,57.9429,57.8249,57.8702,54711.0
2022-05-03 13:55:00,63.73,63.76,63.7,63.74,37502.0,57.8612,57.8884,57.8339,57.8702,37502.0
2022-05-03 14:00:00,63.72,63.73,63.55,63.61,103987.0,57.8521,57.8612,57.6977,57.7522,103987.0
2022-05-03 14:05:00,63.61,63.61,63.46,63.51,50314.0,57.7522,57.7522,57.616,57.6614,50314.0
2022-05-03 14:10:00,63.5,63.52,63.33,63.34,89809.0,57.6523,57.6705,57.498,57.5071,89809.0
2022-05-03 14:15:00,63.34,63.36,63.26,63.29,154363.0,57.5071,57.5252,57.4344,57.4617,154363.0
2022-05-03 14:20:00,63.3,63.36,63.24,63.34,37496.0,57.4708,57.5252,57.4163,57.5071,37496.0
2022-05-03 14:25:00,63.35,63.35,63.28,63.3,59334.0,57.5162,57.5162,57.4526,57.4708,59334.0
2022-05-03 14:30:00,63.31,63.44,63.29,63.44,71633.0,57.4798,57.5979,57.4617,57.5979,71633.0
2022-05-03 14:35:00,63.44,63.58,63.33,63.35,65312.0,57.5979,57.725,57.498,57.5162,65312.0
2022-05-03 14:40:00,63.36,63.45,63.15,63.39,95464.0,57.5252,57.607,57.3346,57.5525,95464.0
2022-05-03 14:45:00,63.4,63.45,63.22,63.45,110397.0,57.5616,57.607,57.3981,57.607,110397.0
2022-05-03 14:50:00,63.45,63.6,63.43,63.55,58704.0,57.607,57.7431,57.5888,57.6977,58704.0
2022-05-03 14:55:00,63.56,63.72,63.53,63.7,61794.0,57.7068,57.8521,57.6796,57.8339,61794.0
2022-05-03 15:00:00,63.72,63.76,63.68,63.7,133848.0,57.8521,57.8884,57.8158,57.8339,133848.0
2022-05-03 15:05:00,63.7,63.83,63.68,63.81,94772.0,57.8339,57.952,57.8158,57.9338,94772.0
2022-05-03 15:10:00,63.81,63.88,63.78,63.82,99926.0,57.9338,57.9974,57.9066,57.9429,99926.0
2022-05-03 15:15:00,63.84,63.85,63.67,63.7,152159.0,57.961,57.9701,57.8067,57.8339,152159.0
2022-05-03 15:20:00,63.7,63.81,63.53,63.69,185172.0,57.8339,57.9338,57.6796,57.8249,185172.0
2022-05-03 15:25:00,63.68,63.72,63.6,63.68,113810.0,57.8158,57.8521,57.7431,57.8158,113810.0
2022-05-03 15:30:00,63.68,63.74,63.59,63.69,174223.0,57.8158,57.8702,57.7341,57.8249,174223.0
2022-05-03 15:35:00,63.69,63.71,63.51,63.56,271880.0,57.8249,57.843,57.6614,57.7068,271880.0
2022-05-03 15:40:00,63.56,63.56,63.4,63.45,271618.0,57.7068,57.7068,57.5616,57.607,271618.0
2022-05-03 15:45:00,63.46,63.6,63.38,63.52,355126.0,57.616,57.7431,57.5434,57.6705,355126.0
2022-05-03 15:50:00,63.51,63.74,63.46,63.7,508250.0,57.6614,57.8702,57.616,57.8339,508250.0
2022-05-03 15:55:00,63.7,63.71,63.54,63.55,773470.0,57.8339,57.843,57.6887,57.6977,773470.0
2022-05-04 09:30:00,63.55,63.68,63.21,63.45,248727.0,57.6977,57.8158,57.3891,57.607,248727.0
2022-05-04 09:35:00,63.43,63.67,63.37,63.65,128458.0,57.5888,57.8067,57.5343,57.7885,128458.0
2022-05-04 09:40:00,63.64,63.9,63.6,63.87,88078.0,57.7795,58.0155,57.7431,57.9883,88078.0
2022-05-04 09:45:00,63.88,64.09,63.8,64.03,131922.0,57.9974,58.188,57.9247,58.1335,131922.0
2022-05-04 09:50:00,64.03,64.05,63.92,63.96,85589.0,58.1335,58.1517,58.0337,58.07,85589.0
2022-05-04 09:55:00,63.94,63.95,63.81,63.85,63782.0,58.0518,58.0609,57.9338,57.9701,63782.0
2022-05-04 10:00:00,63.85,63.85,63.69,63.77,96509.0,57.9701,57.9701,57.8249,57.8975,96509.0
2022-05-04 10:05:00,63.78,63.81,63.49,63.55,109620.0,57.9066,57.9338,57.6433,57.6977,109620.0
2022-05-04 10:10:00,63.55,63.71,63.55,63.6,79424.0,57.6977,57.843,57.6977,57.7431,79424.0
2022-05-04 10:15:00,63.6,63.74,63.56,63.65,68120.0,57.7431,57.8702,57.7068,57.7885,68120.0
2022-05-04 10:20:00,63.64,63.79,63.56,63.74,92876.0,57.7795,57.9156,57.7068,57.8702,92876.0
2022-05-04 10:25:00,63.73,63.81,63.71,63.75,193387.0,57.8612,57.9338,57.843,57.8793,193387.0
2022-05-04 10:30:00,63.74,63.75,63.68,63.73,366282.0,57.8702,57.8793,57.8158,57.8612,366282.0
2022-05-04 10:35:00,63.73,64.02,63.72,64.02,368907.0,57.8612,58.1245,57.8521,58.1245,368907.0
2022-05-04 10:40:00,64.02,64.03,63.85,63.9,78552.0,58.1245,58.1335,57.9701,58.0155,78552.0
2022-05-04 10:45:00,63.9,63.94,63.81,63.86,77611.0,58.0155,58.0518,57.9338,57.9792,77611.0
2022-05-04 10:50:00,63.85,63.85,63.73,63.78,105123.0,57.9701,57.9701,57.8612,57.9066,105123.0
2022-05-04 10:55:00,63.77,63.81,63.73,63.8,66024.0,57.8975,57.9338,57.8612,57.9247,66024.0
2022-05-04 11:00:00,63.81,63.83,63.66,63.72,85821.0,57.9338,57.952,57.7976,57.8521,85821.0
2022-05-04 11:05:00,63.73,63.76,63.69,63.69,47083.0,57.8612,57.8884,57.8249,57.8249,47083.0
2022-05-04 11:10:00,63.69,63.71,63.49,63.5,135489.0,57.8249,57.843,57.6433,57.6523,135489.0
2022-05-04 11:15:00,63.51,63.56,63.45,63.5,83449.0,57.6614,57.7068,57.607,57.6523,83449.0
2022-05-04 11:20:00,63.5,63.54,63.43,63.51,66032.0,57.6523,57.6887,57.5888,57.6614,66032.0
2022-05-04 11:25:00,63.51,63.53,63.34,63.41,132874.0,57.6614,57.6796,57.5071,57.5706,132874.0
2022-05-04 11:30:00,63.41,63.43,63.27,63.29,31455.0,57.5706,57.5888,57.4435,57.4617,31455.0
2022-05-04 11:35:00,63.3,63.42,63.26,63.42,80533.0,57.4708,57.5797,57.4344,57.5797,80533.0
2022-05-04 11:40:00,63.41,63.41,63.31,63.39,50597.0,57.5706,57.5706,57.4798,57.5525,50597.0
2022-05-04 11:45:00,63.39,63.47,63.37,63.44,53858.0,57.5525,57.6251,57.5343,57.5979,53858.0
2022-05-04 11:50:00,63.44,63.44,63.35,63.44,45367.0,57.5979,57.5979,57.5162,57.5979,45367.0
2022-05-04 11:55:00,63.45,63.45,63.33,63.42,50461.0,57.607,57.607,57.498,57.5797,50461.0
2022-05-04 12:00:00,63.42,63.44,63.34,63.39,47944.0,57.5797,57.5979,57.5071,57.5525,47944.0
2022-05-04 12:05:00,63.39,63.54,63.39,63.52,50432.0,57.5525,57.6887,57.5525,57.6705,50432.0
2022-05-04 12:10:00,63.51,63.55,63.46,63.54,39189.0,57.6614,57.6977,57.616,57.6887,39189.0
2022-05-04 12:15:00,63.55,63.67,63.51,63.67,87546.0,57.6977,57.8067,57.6614,57.8067,87546.0
2022-05-04 12:20:00,63.67,63.81,63.66,63.77,57161.0,57.8067,57.9338,57.7976,57.8975,57161.0
2022-05-04 12:25:00,63.78,63.82,63.76,63.79,34309.0,57.9066,57.9429,57.8884,57.9156,34309.0
2022-05-04 12:30:00,63.78,63.83,63.75,63.82,37717.0,57.9066,57.952,57.8793,57.9429,37717.0
2022-05-04 12:35:00,63.81,63.88,63.81,63.85,31372.0,57.9338,57.9974,57.9338,57.9701,31372.0
2022-05-04 12:40:00,63.86,63.86,63.72,63.76,69940.0,57.9792,57.9792,57.8521,57.8884,69940.0
2022-05-04 12:45:00,63.77,63.77,63.68,63.71,40291.0,57.8975,57.8975,57.8158,57.843,40291.0
2022-05-04 12:50:00,63.71,63.8,63.67,63.8,33962.0,57.843,57.9247,57.8067,57.9247,33962.0
2022-05-04 12:55:00,63.8,63.88,63.77,63.85,240789.0,57.9247,57.9974,57.8975,57.9701,240789.0
2022-05-04 13:00:00,63.85,63.93,63.84,63.88,161997.0,57.9701,58.0427,57.961,57.9974,161997.0
2022-05-04 13:05:00,63.86,63.86,63.66,63.67,62056.0,57.9792,57.9792,57.7976,57.8067,62056.0
2022-05-04 13:10:00,63.66,63.68,63.61,63.67,55452.0,57.7976,57.8158,57.7522,57.8067,55452.0
2022-05-04 13:15:00,63.68,63.71,63.65,63.67,34136.0,57.8158,57.843,57.7885,57.8067,34136.0
2022-05-04 13:20:00,63.67,63.72,63.62,63.64,66103.0,57.8067,57.8521,57.7613,57.7795,66103.0
2022-05-04 13:25:00,63.65,63.68,63.55,63.55,98664.0,57.7885,57.8158,57.6977,57.6977,98664.0
2022-05-04 13:30:00,63.55,63.57,63.5,63.56,37338.0,57.6977,57.7159,57.6523,57.7068,37338.0
2022-05-04 13:35:00,63.57,63.59,63.42,63.48,89988.0,57.7159,57.7341,57.5797,57.6342,89988.0
2022-05-04 13:40:00,63.47,63.5,63.42,63.49,42822.0,57.6251,57.6523,57.5797,57.6433,42822.0
2022-05-04 13:45:00,63.5,63.54,63.47,63.51,99628.0,57.6523,57.6887,57.6251,57.6614,99628.0
2022-05-04 13:50:00,63.51,63.51,63.46,63.51,24371.0,57.6614,57.6614,57.616,57.6614,24371.0
2022-05-04 13:55:00,63.51,63.84,63.51,63.65,165179.0,57.6614,57.961,57.6614,57.7885,165179.0
2022-05-04 14:00:00,63.63,63.89,63.44,63.79,488212.0,57.7704,58.0064,57.5979,57.9156,488212.0
2022-05-04 14:05:00,63.78,63.89,63.43,63.61,220831.0,57.9066,58.0064,57.5888,57.7522,220831.0
2022-05-04 14:10:00,63.62,63.74,63.51,63.64,139035.0,57.7613,57.8702,57.6614,57.7795,139035.0
2022-05-04 14:15:00,63.63,63.66,63.42,63.47,72663.0,57.7704,57.7976,57.5797,57.6251,72663.0
2022-05-04 14:20:00,63.45,63.48,63.24,63.4,179319.0,57.607,57.6342,57.4163,57.5616,179319.0
2022-05-04 14:25:00,63.4,63.79,63.37,63.71,129062.0,57.5616,57.9156,57.5343,57.843,129062.0
2022-05-04 14:30:00,63.7,63.78,63.12,63.18,348423.0,57.8339,57.9066,57.3073,57.3618,348423.0
2022-05-04 14:35:00,63.18,63.47,63.1,63.42,629551.0,57.3618,57.6251,57.2892,57.5797,629551.0
2022-05-04 14:40:00,63.4,64.06,63.35,63.89,884891.0,57.5616,58.1608,57.5162,58.0064,884891.0
2022-05-04 14:45:00,63.9,64.38,63.89,64.21,479767.0,58.0155,58.4513,58.0064,58.297,479767.0
2022-05-04 14:50:00,64.22,64.64,64.19,64.63,258961.0,58.306,58.6874,58.2788,58.6783,258961.0
2022-05-04 14:55:00,64.63,64.71,64.5,64.58,235534.0,58.6783,58.7509,58.5603,58.6329,235534.0
2022-05-04 15:00:00,64.58,64.71,64.56,64.62,373381.0,58.6329,58.7509,58.6147,58.6692,373381.0
2022-05-04 15:05:00,64.63,64.8,64.63,64.74,324847.0,58.6783,58.8326,58.6783,58.7782,324847.0
2022-05-04 15:10:00,64.75,65.0,64.73,64.97,362539.0,58.7872,59.0142,58.7691,58.987,362539.0
2022-05-04 15:15:00,64.97,65.08,64.82,64.87,514180.0,58.987,59.0868,58.8508,58.8962,514180.0
2022-05-04 15:20:00,64.87,65.02,64.83,64.95,325966.0,58.8962,59.0324,58.8599,58.9688,325966.0
2022-05-04 15:25:00,64.95,65.12,64.92,65.1,319415.0,58.9688,59.1232,58.9416,59.105,319415.0
2022-05-04 15:30:00,65.11,65.33,65.07,65.33,400998.0,59.1141,59.3138,59.0778,59.3138,400998.0
2022-05-04 15:35:00,65.32,65.35,65.2,65.29,422851.0,59.3047,59.332,59.1958,59.2775,422851.0
2022-05-04 15:40:00,65.29,65.36,65.21,65.32,567469.0,59.2775,59.3411,59.2049,59.3047,567469.0
2022-05-04 15:45:00,65.31,65.4,65.23,65.39,545275.0,59.2957,59.3774,59.223,59.3683,545275.0
2022-05-04 15:50:00,65.4,65.48,65.31,65.35,767008.0,59.3774,59.45,59.2957,59.332,767008.0
2022-05-04 15:55:00,65.34,65.37,65.24,65.34,741787.0,59.3229,59.3501,59.2321,59.3229,741787.0
2022-05-05 09:30:00,64.66,64.66,64.22,64.28,398532.0,58.7055,58.7055,58.306,58.3605,398532.0
2022-05-05 09:35:00,64.27,64.36,64.13,64.2,158112.0,58.3514,58.4332,58.2243,58.2879,158112.0
2022-05-05 09:40:00,64.19,64.59,64.14,64.16,135789.0,58.2788,58.642,58.2334,58.2516,135789.0
2022-05-05 09:45:00,64.16,64.29,64.13,64.16,151864.0,58.2516,58.3696,58.2243,58.2516,151864.0
2022-05-05 09:50:00,64.15,64.35,64.11,64.31,82215.0,58.2425,58.4241,58.2062,58.3878,82215.0
2022-05-05 09:55:00,64.31,64.35,64.19,64.28,104149.0,58.3878,58.4241,58.2788,58.3605,104149.0
2022-05-05 10:00:00,64.28,64.28,64.04,64.06,248316.0,58.3605,58.3605,58.1426,58.1608,248316.0
2022-05-05 10:05:00,64.07,64.07,63.76,63.82,183223.0,58.1699,58.1699,57.8884,57.9429,183223.0
2022-05-05 10:10:00,63.8,63.97,63.61,63.97,119461.0,57.9247,58.0791,57.7522,58.0791,119461.0
2022-05-05 10:15:00,63.97,64.01,63.79,63.84,62036.0,58.0791,58.1154,57.9156,57.961,62036.0
2022-05-05 10:20:00,63.83,63.86,63.6,63.64,92515.0,57.952,57.9792,57.7431,57.7795,92515.0
2022-05-05 10:25:00,63.64,63.73,63.58,63.58,96153.0,57.7795,57.8612,57.725,57.725,96153.0
2022-05-05 10:30:00,63.57,63.63,63.5,63.6,91001.0,57.7159,57.7704,57.6523,57.7431,91001.0
2022-05-05 10:35:00,63.61,63.63,63.5,63.5,219438.0,57.7522,57.7704,57.6523,57.6523,219438.0
2022-05-05 10:40:00,63.5,63.6,63.36,63.55,141591.0,57.6523,57.7431,57.5252,57.6977,141591.0
2022-05-05 10:45:00,63.55,63.77,63.29,63.36,186114.0,57.6977,57.8975,57.4617,57.5252,186114.0
2022-05-05 10:50:00,63.36,63.39,63.25,63.28,119038.0,57.5252,57.5525,57.4254,57.4526,119038.0
2022-05-05 10:55:00,63.28,63.4,63.28,63.39,211628.0,57.4526,57.5616,57.4526,57.5525,211628.0
2022-05-05 11:00:00,63.38,63.45,63.15,63.15,283251.0,57.5434,57.607,57.3346,57.3346,283251.0
2022-05-05 11:05:00,63.15,63.21,62.92,63.0,219007.0,57.3346,57.3891,57.1258,57.1984,219007.0
2022-05-05 11:10:00,63.0,63.05,62.9,63.03,73058.0,57.1984,57.2438,57.1076,57.2256,73058.0
2022-05-05 11:15:00,63.02,63.18,62.85,63.05,105072.0,57.2166,57.3618,57.0622,57.2438,105072.0
2022-05-05 11:20:00,63.05,63.06,62.88,62.88,98718.0,57.2438,57.2529,57.0894,57.0894,98718.0
2022-05-05 11:25:00,62.89,62.96,62.86,62.93,112723.0,57.0985,57.1621,57.0713,57.1348,112723.0
2022-05-05 11:30:00,62.93,63.04,62.83,62.96,106657.0,57.1348,57.2347,57.044,57.1621,106657.0
2022-05-05 11:35:00,62.95,63.17,62.95,63.05,129134.0,57.153,57.3527,57.153,57.2438,129134.0
2022-05-05 11:40:00,63.06,63.13,62.99,63.03,74805.0,57.2529,57.3164,57.1893,57.2256,74805.0
2022-05-05 11:45:00,63.02,63.02,62.85,62.96,147486.0,57.2166,57.2166,57.0622,57.1621,147486.0
2022-05-05 11:50:00,62.96,62.98,62.65,62.66,121232.0,57.1621,57.1802,56.8806,56.8897,121232.0
2022-05-05 11:55:00,62.66,62.74,62.63,62.7,100874.0,56.8897,56.9623,56.8625,56.926,100874.0
2022-05-05 12:00:00,62.7,62.7,62.47,62.58,191524.0,56.926,56.926,56.7172,56.8171,191524.0
2022-05-05 12:05:00,62.58,62.75,62.57,62.71,170412.0,56.8171,56.9714,56.808,56.9351,170412.0
2022-05-05 12:10:00,62.7,62.87,62.64,62.75,110752.0,56.926,57.0804,56.8715,56.9714,110752.0
2022-05-05 12:15:00,62.75,62.88,62.64,62.87,75839.0,56.9714,57.0894,56.8715,57.0804,75839.0
2022-05-05 12:20:00,62.87,62.93,62.68,62.73,115462.0,57.0804,57.1348,56.9079,56.9533,115462.0
2022-05-05 12:25:00,62.72,62.99,62.72,62.83,110136.0,56.9442,57.1893,56.9442,57.044,110136.0
2022-05-05 12:30:00,62.82,63.0,62.8,62.89,206279.0,57.035,57.1984,57.0168,57.0985,206279.0
2022-05-05 12:35:00,62.88,62.88,62.76,62.86,105755.0,57.0894,57.0894,56.9805,57.0713,105755.0
2022-05-05 12:40:00,62.84,62.85,62.77,62.8,75582.0,57.0531,57.0622,56.9896,57.0168,75582.0
2022-05-05 12:45:00,62.8,62.93,62.8,62.9,116830.0,57.0168,57.1348,57.0168,57.1076,116830.0
2022-05-05 12:50:00,62.91,63.16,62.9,63.16,76235.0,57.1167,57.3437,57.1076,57.3437,76235.0
2022-05-05 12:55:00,63.17,63.24,63.05,63.15,79331.0,57.3527,57.4163,57.2438,57.3346,79331.0
2022-05-05 13:00:00,63.16,63.35,63.15,63.27,177802.0,57.3437,57.5162,57.3346,57.4435,177802.0
2022-05-05 13:05:00,63.27,63.42,63.27,63.36,124471.0,57.4435,57.5797,57.4435,57.5252,124471.0
2022-05-05 13:10:00,63.37,63.38,63.17,63.18,113750.0,57.5343,57.5434,57.3527,57.3618,113750.0
2022-05-05 13:15:00,63.19,63.29,63.07,63.26,138955.0,57.3709,57.4617,57.2619,57.4344,138955.0
2022-05-05 13:20:00,63.26,63.35,63.21,63.32,92899.0,57.4344,57.5162,57.3891,57.4889,92899.0
2022-05-05 13:25:00,63.32,63.33,63.2,63.28,112357.0,57.4889,57.498,57.38,57.4526,112357.0
2022-05-05 13:30:00,63.28,63.28,63.11,63.19,119056.0,57.4526,57.4526,57.2983,57.3709,119056.0
2022-05-05 13:35:00,63.2,63.5,63.2,63.37,121969.0,57.38,57.6523,57.38,57.5343,121969.0
2022-05-05 13:40:00,63.37,63.57,63.33,63.45,71832.0,57.5343,57.7159,57.498,57.607,71832.0
2022-05-05 13:45:00,63.44,63.5,63.32,63.32,61502.0,57.5979,57.6523,57.4889,57.4889,61502.0
2022-05-05 13:50:00,63.33,63.33,63.17,63.25,103233.0,57.498,57.498,57.3527,57.4254,103233.0
2022-05-05 13:55:00,63.25,63.26,63.14,63.24,122644.0,57.4254,57.4344,57.3255,57.4163,122644.0
2022-05-05 14:00:00,63.23,63.24,63.04,63.15,111833.0,57.4072,57.4163,57.2347,57.3346,111833.0
2022-05-05 14:05:00,63.16,63.31,63.13,63.28,200932.0,57.3437,57.4798,57.3164,57.4526,200932.0
2022-05-05 14:10:00,63.29,63.31,63.19,63.25,136209.0,57.4617,57.4798,57.3709,57.4254,136209.0
2022-05-05 14:15:00,63.25,63.59,63.24,63.59,120578.0,57.4254,57.7341,57.4163,57.7341,120578.0
2022-05-05 14:20:00,63.6,63.61,63.26,63.3,138451.0,57.7431,57.7522,57.4344,57.4708,138451.0
2022-05-05 14:25:00,63.3,63.31,63.11,63.11,121622.0,57.4708,57.4798,57.2983,57.2983,121622.0
2022-05-05 14:30:00,63.11,63.22,63.08,63.14,114243.0,57.2983,57.3981,57.271,57.3255,114243.0
2022-05-05 14:35:00,63.13,63.18,63.03,63.17,98958.0,57.3164,57.3618,57.2256,57.3527,98958.0
2022-05-05 14:40:00,63.16,63.19,63.08,63.15,92251.0,57.3437,57.3709,57.271,57.3346,92251.0
2022-05-05 14:45:00,63.16,63.27,63.13,63.23,106040.0,57.3437,57.4435,57.3164,57.4072,106040.0
2022-05-05 14:50:00,63.23,63.44,63.23,63.27,121595.0,57.4072,57.5979,57.4072,57.4435,121595.0
2022-05-05 14:55:00,63.26,63.29,63.18,63.27,87201.0,57.4344,57.4617,57.3618,57.4435,87201.0
2022-05-05 15:00:00,63.27,63.3,63.14,63.17,133331.0,57.4435,57.4708,57.3255,57.3527,133331.0
2022-05-05 15:05:00,63.17,63.2,63.04,63.14,139029.0,57.3527,57.38,57.2347,57.3255,139029.0
2022-05-05 15:10:00,63.14,63.16,62.98,62.99,165657.0,57.3255,57.3437,57.1802,57.1893,165657.0
2022-05-05 15:15:00,63.0,63.11,62.96,63.05,236836.0,57.1984,57.2983,57.1621,57.2438,236836.0
2022-05-05 15:20:00,63.05,63.07,62.96,63.01,158172.0,57.2438,57.2619,57.1621,57.2075,158172.0
2022-05-05 15:25:00,63.01,63.15,62.91,62.94,256329.0,57.2075,57.3346,57.1167,57.1439,256329.0
2022-05-05 15:30:00,62.93,62.99,62.78,62.96,349854.0,57.1348,57.1893,56.9987,57.1621,349854.0
2022-05-05 15:35:00,62.95,63.12,62.9,63.03,411405.0,57.153,57.3073,57.1076,57.2256,411405.0
2022-05-05 15:40:00,63.03,63.13,62.97,63.0,366565.0,57.2256,57.3164,57.1712,57.1984,366565.0
2022-05-05 15:45:00,63.01,63.12,62.82,62.89,583792.0,57.2075,57.3073,57.035,57.0985,583792.0
2022-05-05 15:50:00,62.89,63.44,62.89,63.27,864810.0,57.0985,57.5979,57.0985,57.4435,864810.0
2022-05-05 15:55:00,63.28,63.47,63.26,63.46,542246.0,57.4526,57.6251,57.4344,57.616,542246.0
2022-05-06 09:30:00,63.2,63.46,62.98,63.29,291894.0,57.38,57.616,57.1802,57.4617,291894.0
2022-05-06 09:35:00,63.28,63.28,62.85,62.87,134033.0,57.4526,57.4526,57.0622,57.0804,134033.0
2022-05-06 09:40:00,62.86,62.97,62.7,62.74,139268.0,57.0713,57.1712,56.926,56.9623,139268.0
2022-05-06 09:45:00,62.74,62.82,62.44,62.53,105548.0,56.9623,57.035,56.69,56.7717,105548.0
2022-05-06 09:50:00,62.53,62.58,62.26,62.28,172751.0,56.7717,56.8171,56.5265,56.5447,172751.0
2022-05-06 09:55:00,62.28,62.33,62.05,62.19,179102.0,56.5447,56.5901,56.3359,56.463,179102.0
2022-05-06 10:00:00,62.2,62.27,62.07,62.26,98383.0,56.4721,56.5356,56.354,56.5265,98383.0
2022-05-06 10:05:00,62.26,62.56,62.26,62.39,172517.0,56.5265,56.7989,56.5265,56.6446,172517.0
2022-05-06 10:10:00,62.38,62.48,62.25,62.39,114982.0,56.6355,56.7263,56.5175,56.6446,114982.0
2022-05-06 10:15:00,62.39,62.66,62.39,62.43,125223.0,56.6446,56.8897,56.6446,56.6809,125223.0
2022-05-06 10:20:00,62.42,62.55,62.3,62.51,87923.0,56.6718,56.7898,56.5629,56.7535,87923.0
2022-05-06 10:25:00,62.52,62.62,62.37,62.38,98103.0,56.7626,56.8534,56.6264,56.6355,98103.0
2022-05-06 10:30:00,62.38,62.55,62.25,62.26,89562.0,56.6355,56.7898,56.5175,56.5265,89562.0
2022-05-06 10:35:00,62.26,62.28,62.01,62.2,92117.0,56.5265,56.5447,56.2996,56.4721,92117.0
2022-05-06 10:40:00,62.23,62.33,62.13,62.21,87091.0,56.4993,56.5901,56.4085,56.4811,87091.0
2022-05-06 10:45:00,62.2,62.72,62.15,62.72,338462.0,56.4721,56.9442,56.4267,56.9442,338462.0
2022-05-06 10:50:00,62.72,62.74,62.45,62.57,109474.0,56.9442,56.9623,56.699,56.808,109474.0
2022-05-06 10:55:00,62.57,62.77,62.5,62.69,242257.0,56.808,56.9896,56.7444,56.9169,242257.0
2022-05-06 11:00:00,62.68,62.73,62.51,62.59,125363.0,56.9079,56.9533,56.7535,56.8261,125363.0
2022-05-06 11:05:00,62.6,62.68,62.52,62.66,115972.0,56.8352,56.9079,56.7626,56.8897,115972.0
2022-05-06 11:10:00,62.66,62.86,62.58,62.86,142853.0,56.8897,57.0713,56.8171,57.0713,142853.0
2022-05-06 11:15:00,62.87,62.96,62.8,62.82,159419.0,57.0804,57.1621,57.0168,57.035,159419.0
2022-05-06 11:20:00,62.82,63.03,62.77,62.86,114255.0,57.035,57.2256,56.9896,57.0713,114255.0
2022-05-06 11:25:00,62.86,62.88,62.72,62.76,97489.0,57.0713,57.0894,56.9442,56.9805,97489.0
2022-05-06 11:30:00,62.76,62.79,62.48,62.51,153628.0,56.9805,57.0077,56.7263,56.7535,153628.0
2022-05-06 11:35:00,62.52,62.52,62.22,62.23,119961.0,56.7626,56.7626,56.4902,56.4993,119961.0
2022-05-06 11:40:00,62.23,62.37,62.23,62.31,151278.0,56.4993,56.6264,56.4993,56.5719,151278.0
2022-05-06 11:45:00,62.3,62.37,62.21,62.21,114895.0,56.5629,56.6264,56.4811,56.4811,114895.0
2022-05-06 11:50:00,62.2,62.32,62.08,62.09,206272.0,56.4721,56.581,56.3631,56.3722,206272.0
2022-05-06 11:55:00,62.1,62.16,62.01,62.08,218388.0,56.3813,56.4357,56.2996,56.3631,218388.0
2022-05-06 12:00:00,62.07,62.27,62.02,62.27,109810.0,56.354,56.5356,56.3086,56.5356,109810.0
2022-05-06 12:05:00,62.27,62.59,62.26,62.48,106470.0,56.5356,56.8261,56.5265,56.7263,106470.0
2022-05-06 12:10:00,62.48,62.48,62.1,62.12,135363.0,56.7263,56.7263,56.3813,56.3994,135363.0
2022-05-06 12:15:00,62.13,62.26,62.07,62.09,98271.0,56.4085,56.5265,56.354,56.3722,98271.0
2022-05-06 12:20:00,62.09,62.48,62.07,62.39,128493.0,56.3722,56.7263,56.354,56.6446,128493.0
2022-05-06 12:25:00,62.39,62.5,62.36,62.44,115292.0,56.6446,56.7444,56.6173,56.69,115292.0
2022-05-06 12:30:00,62.44,62.53,62.31,62.52,114582.0,56.69,56.7717,56.5719,56.7626,114582.0
2022-05-06 12:35:00,62.53,62.6,62.4,62.55,211098.0,56.7717,56.8352,56.6536,56.7898,211098.0
2022-05-06 12:40:00,62.56,62.7,62.5,62.68,117569.0,56.7989,56.926,56.7444,56.9079,117569.0
2022-05-06 12:45:00,62.68,62.77,62.67,62.7,61982.0,56.9079,56.9896,56.8988,56.926,61982.0
2022-05-06 12:50:00,62.7,62.89,62.6,62.8,108981.0,56.926,57.0985,56.8352,57.0168,108981.0
2022-05-06 12:55:00,62.79,63.06,62.78,63.01,105435.0,57.0077,57.2529,56.9987,57.2075,105435.0
2022-05-06 13:00:00,63.02,63.05,62.86,63.04,113243.0,57.2166,57.2438,57.0713,57.2347,113243.0
2022-05-06 13:05:00,63.03,63.03,62.83,62.88,93728.0,57.2256,57.2256,57.044,57.0894,93728.0
2022-05-06 13:10:00,62.87,62.96,62.79,62.79,67825.0,57.0804,57.1621,57.0077,57.0077,67825.0
2022-05-06 13:15:00,62.8,62.85,62.51,62.52,81658.0,57.0168,57.0622,56.7535,56.7626,81658.0
2022-05-06 13:20:00,62.51,62.73,62.46,62.61,67660.0,56.7535,56.9533,56.7081,56.8443,67660.0
2022-05-06 13:25:00,62.6,62.76,62.58,62.66,93737.0,56.8352,56.9805,56.8171,56.8897,93737.0
2022-05-06 13:30:00,62.65,62.76,62.58,62.66,81677.0,56.8806,56.9805,56.8171,56.8897,81677.0
2022-05-06 13:35:00,62.66,62.72,62.35,62.41,100570.0,56.8897,56.9442,56.6083,56.6627,100570.0
2022-05-06 13:40:00,62.41,62.53,62.31,62.49,191148.0,56.6627,56.7717,56.5719,56.7354,191148.0
2022-05-06 13:45:00,62.49,62.54,62.37,62.48,84446.0,56.7354,56.7808,56.6264,56.7263,84446.0
2022-05-06 13:50:00,62.48,62.52,62.28,62.32,91805.0,56.7263,56.7626,56.5447,56.581,91805.0
2022-05-06 13:55:00,62.31,62.37,62.28,62.32,56966.0,56.5719,56.6264,56.5447,56.581,56966.0
2022-05-06 14:00:00,62.31,62.43,62.26,62.28,122386.0,56.5719,56.6809,56.5265,56.5447,122386.0
2022-05-06 14:05:00,62.28,62.28,62.05,62.07,112143.0,56.5447,56.5447,56.3359,56.354,112143.0
2022-05-06 14:10:00,62.07,62.27,62.06,62.23,103202.0,56.354,56.5356,56.345,56.4993,103202.0
2022-05-06 14:15:00,62.23,62.35,62.21,62.21,82312.0,56.4993,56.6083,56.4811,56.4811,82312.0
2022-05-06 14:20:00,62.2,62.22,62.08,62.11,135513.0,56.4721,56.4902,56.3631,56.3904,135513.0
2022-05-06 14:25:00,62.1,62.17,62.01,62.12,84965.0,56.3813,56.4448,56.2996,56.3994,84965.0
2022-05-06 14:30:00,62.11,62.17,62.0,62.05,144422.0,56.3904,56.4448,56.2905,56.3359,144422.0
2022-05-06 14:35:00,62.06,62.11,61.96,62.02,96896.0,56.345,56.3904,56.2542,56.3086,96896.0
2022-05-06 14:40:00,62.02,62.12,61.99,61.99,144802.0,56.3086,56.3994,56.2814,56.2814,144802.0
2022-05-06 14:45:00,61.98,62.22,61.94,62.2,107314.0,56.2723,56.4902,56.236,56.4721,107314.0
2022-05-06 14:50:00,62.19,62.38,62.18,62.33,168575.0,56.463,56.6355,56.4539,56.5901,168575.0
2022-05-06 14:55:00,62.34,62.39,62.13,62.14,144591.0,56.5992,56.6446,56.4085,56.4176,144591.0
2022-05-06 15:00:00,62.14,62.23,62.03,62.22,163883.0,56.4176,56.4993,56.3177,56.4902,163883.0
2022-05-06 15:05:00,62.21,62.25,61.97,62.04,134986.0,56.4811,56.5175,56.2632,56.3268,134986.0
2022-05-06 15:10:00,62.04,62.12,62.0,62.02,124601.0,56.3268,56.3994,56.2905,56.3086,124601.0
2022-05-06 15:15:00,62.02,62.11,61.96,62.1,239457.0,56.3086,56.3904,56.2542,56.3813,239457.0
2022-05-06 15:20:00,62.11,62.12,61.89,61.91,224331.0,56.3904,56.3994,56.1906,56.2088,224331.0
2022-05-06 15:25:00,61.91,62.08,61.87,62.06,263443.0,56.2088,56.3631,56.1725,56.345,263443.0
2022-05-06 15:30:00,62.07,62.26,62.07,62.24,327128.0,56.354,56.5265,56.354,56.5084,327128.0
2022-05-06 15:35:00,62.23,62.62,62.22,62.59,547222.0,56.4993,56.8534,56.4902,56.8261,547222.0
2022-05-06 15:40:00,62.6,62.65,62.49,62.5,437118.0,56.8352,56.8806,56.7354,56.7444,437118.0
2022-05-06 15:45:00,62.51,62.74,62.46,62.68,478774.0,56.7535,56.9623,56.7081,56.9079,478774.0
2022-05-06 15:50:00,62.69,62.87,62.63,62.63,456342.0,56.9169,57.0804,56.8625,56.8625,456342.0
2022-05-06 15:55:00,62.63,62.67,62.55,62.65,440828.0,56.8625,56.8988,56.7898,56.8806,440828.0
2022-05-09 09:30:00,61.84,62.08,61.67,61.97,367532.0,56.1452,56.3631,55.9909,56.2632,367532.0
2022-05-09 09:35:00,62.02,62.25,61.86,62.07,123012.0,56.3086,56.5175,56.1634,56.354,123012.0
2022-05-09 09:40:00,62.07,62.1,61.82,61.96,171891.0,56.354,56.3813,56.1271,56.2542,171891.0
2022-05-09 09:45:00,61.94,61.96,61.64,61.73,98472.0,56.236,56.2542,55.9636,56.0453,98472.0
2022-05-09 09:50:00,61.73,62.07,61.62,62.06,107178.0,56.0453,56.354,55.9455,56.345,107178.0
2022-05-09 09:55:00,62.06,62.19,62.01,62.19,111554.0,56.345,56.463,56.2996,56.463,111554.0
2022-05-09 10:00:00,62.17,62.23,61.9,62.05,69327.0,56.4448,56.4993,56.1997,56.3359,69327.0
2022-05-09 10:05:00,62.06,62.1,61.73,61.75,67552.0,56.345,56.3813,56.0453,56.0635,67552.0
2022-05-09 10:10:00,61.76,62.02,61.76,61.92,105926.0,56.0726,56.3086,56.0726,56.2178,105926.0
2022-05-09 10:15:00,61.92,62.05,61.67,61.69,495609.0,56.2178,56.3359,55.9909,56.009,495609.0
2022-05-09 10:20:00,61.69,61.69,61.49,61.49,93000.0,56.009,56.009,55.8274,55.8274,93000.0
2022-05-09 10:25:00,61.49,61.54,61.44,61.49,109243.0,55.8274,55.8728,55.7821,55.8274,109243.0
2022-05-09 10:30:00,61.48,61.54,61.37,61.47,157672.0,55.8184,55.8728,55.7185,55.8093,157672.0
2022-05-09 10:35:00,61.45,61.57,61.4,61.44,100069.0,55.7911,55.9001,55.7457,55.7821,100069.0
2022-05-09 10:40:00,61.43,61.65,61.42,61.59,144892.0,55.773,55.9727,55.7639,55.9182,144892.0
2022-05-09 10:45:00,61.59,61.86,61.57,61.8,115657.0,55.9182,56.1634,55.9001,56.1089,115657.0
2022-05-09 10:50:00,61.8,61.85,61.59,61.59,55298.0,56.1089,56.1543,55.9182,55.9182,55298.0
2022-05-09 10:55:00,61.6,61.74,61.55,61.64,123313.0,55.9273,56.0544,55.8819,55.9636,123313.0
2022-05-09 11:00:00,61.62,61.79,61.58,61.75,102020.0,55.9455,56.0998,55.9092,56.0635,102020.0
2022-05-09 11:05:00,61.74,61.74,61.57,61.65,100219.0,56.0544,56.0544,55.9001,55.9727,100219.0
2022-05-09 11:10:00,61.64,61.75,61.57,61.59,95927.0,55.9636,56.0635,55.9001,55.9182,95927.0
2022-05-09 11:15:00,61.58,61.75,61.56,61.57,99154.0,55.9092,56.0635,55.891,55.9001,99154.0
2022-05-09 11:20:00,61.57,61.57,61.39,61.48,74153.0,55.9001,55.9001,55.7367,55.8184,74153.0
2022-05-09 11:25:00,61.48,61.54,61.34,61.46,103444.0,55.8184,55.8728,55.6913,55.8002,103444.0
2022-05-09 11:30:00,61.45,61.58,61.38,61.57,104777.0,55.7911,55.9092,55.7276,55.9001,104777.0
2022-05-09 11:35:00,61.56,61.72,61.49,61.71,117410.0,55.891,56.0363,55.8274,56.0272,117410.0
2022-05-09 11:40:00,61.7,61.74,61.55,61.72,108283.0,56.0181,56.0544,55.8819,56.0363,108283.0
2022-05-09 11:45:00,61.71,61.81,61.67,61.71,80181.0,56.0272,56.118,55.9909,56.0272,80181.0
2022-05-09 11:50:00,61.71,61.87,61.71,61.85,66126.0,56.0272,56.1725,56.0272,56.1543,66126.0
2022-05-09 11:55:00,61.86,61.92,61.8,61.86,50688.0,56.1634,56.2178,56.1089,56.1634,50688.0
2022-05-09 12:00:00,61.85,61.87,61.73,61.8,125852.0,56.1543,56.1725,56.0453,56.1089,125852.0
2022-05-09 12:05:00,61.8,62.21,61.78,62.1,102928.0,56.1089,56.4811,56.0907,56.3813,102928.0
2022-05-09 12:10:00,62.1,62.28,62.1,62.25,82526.0,56.3813,56.5447,56.3813,56.5175,82526.0
2022-05-09 12:15:00,62.24,62.37,62.23,62.3,77916.0,56.5084,56.6264,56.4993,56.5629,77916.0
2022-05-09 12:20:00,62.28,62.37,62.22,62.32,73652.0,56.5447,56.6264,56.4902,56.581,73652.0
2022-05-09 12:25:00,62.33,62.35,62.18,62.22,96971.0,56.5901,56.6083,56.4539,56.4902,96971.0
2022-05-09 12:30:00,62.22,62.32,62.16,62.28,126861.0,56.4902,56.581,56.4357,56.5447,126861.0
2022-05-09 12:35:00,62.27,62.28,61.96,61.97,94953.0,56.5356,56.5447,56.2542,56.2632,94953.0
2022-05-09 12:40:00,61.97,62.01,61.87,61.88,61973.0,56.2632,56.2996,56.1725,56.1815,61973.0
2022-05-09 12:45:00,61.87,61.87,61.76,61.78,79741.0,56.1725,56.1725,56.0726,56.0907,79741.0
2022-05-09 12:50:00,61.77,61.77,61.64,61.66,69114.0,56.0817,56.0817,55.9636,55.9818,69114.0
2022-05-09 12:55:00,61.66,61.71,61.63,61.65,85634.0,55.9818,56.0272,55.9546,55.9727,85634.0
2022-05-09 13:00:00,61.64,61.67,61.57,61.61,133757.0,55.9636,55.9909,55.9001,55.9364,133757.0
2022-05-09 13:05:00,61.61,61.69,61.58,61.67,120216.0,55.9364,56.009,55.9092,55.9909,120216.0
2022-05-09 13:10:00,61.67,61.68,61.6,61.65,85193.0,55.9909,55.9999,55.9273,55.9727,85193.0
2022-05-09 13:15:00,61.65,61.83,61.64,61.8,90179.0,55.9727,56.1361,55.9636,56.1089,90179.0
2022-05-09 13:20:00,61.79,61.81,61.68,61.75,106218.0,56.0998,56.118,55.9999,56.0635,106218.0
2022-05-09 13:25:00,61.75,62.0,61.75,61.98,128588.0,56.0635,56.2905,56.0635,56.2723,128588.0
2022-05-09 13:30:00,61.98,62.08,61.76,61.76,108182.0,56.2723,56.3631,56.0726,56.0726,108182.0
2022-05-09 13:35:00,61.76,61.76,61.61,61.71,109040.0,56.0726,56.0726,55.9364,56.0272,109040.0
2022-05-09 13:40:00,61.7,62.03,61.7,62.01,98596.0,56.0181,56.3177,56.0181,56.2996,98596.0
2022-05-09 13:45:00,62.02,62.06,61.88,61.89,89670.0,56.3086,56.345,56.1815,56.1906,89670.0
2022-05-09 13:50:00,61.9,61.9,61.67,61.71,96584.0,56.1997,56.1997,55.9909,56.0272,96584.0
2022-05-09 13:55:00,61.7,61.98,61.67,61.94,96522.0,56.0181,56.2723,55.9909,56.236,96522.0
2022-05-09 14:00:00,61.93,62.11,61.93,62.07,77437.0,56.2269,56.3904,56.2269,56.354,77437.0
2022-05-09 14:05:00,62.07,62.14,61.84,61.94,84013.0,56.354,56.4176,56.1452,56.236,84013.0
2022-05-09 14:10:00,61.93,62.15,61.88,62.02,80477.0,56.2269,56.4267,56.1815,56.3086,80477.0
2022-05-09 14:15:00,62.02,62.18,62.02,62.17,82824.0,56.3086,56.4539,56.3086,56.4448,82824.0
2022-05-09 14:20:00,62.18,62.18,61.89,61.9,66072.0,56.4539,56.4539,56.1906,56.1997,66072.0
2022-05-09 14:25:00,61.88,61.99,61.84,61.95,101713.0,56.1815,56.2814,56.1452,56.2451,101713.0
2022-05-09 14:30:00,61.94,61.94,61.73,61.85,118660.0,56.236,56.236,56.0453,56.1543,118660.0
2022-05-09 14:35:00,61.86,62.01,61.86,61.89,79064.0,56.1634,56.2996,56.1634,56.1906,79064.0
2022-05-09 14:40:00,61.88,61.98,61.84,61.92,96962.0,56.1815,56.2723,56.1452,56.2178,96962.0
2022-05-09 14:45:00,61.93,62.12,61.92,61.95,146375.0,56.2269,56.3994,56.2178,56.2451,146375.0
2022-05-09 14:50:00,61.94,62.07,61.82,62.05,149727.0,56.236,56.354,56.1271,56.3359,149727.0
2022-05-09 14:55:00,62.05,62.27,62.04,62.24,140466.0,56.3359,56.5356,56.3268,56.5084,140466.0
2022-05-09 15:00:00,62.25,62.43,62.18,62.25,232840.0,56.5175,56.6809,56.4539,56.5175,232840.0
2022-05-09 15:05:00,62.25,62.47,62.23,62.31,258082.0,56.5175,56.7172,56.4993,56.5719,258082.0
2022-05-09 15:10:00,62.32,62.49,62.29,62.42,196504.0,56.581,56.7354,56.5538,56.6718,196504.0
2022-05-09 15:15:00,62.42,62.48,62.24,62.28,190725.0,56.6718,56.7263,56.5084,56.5447,190725.0
2022-05-09 15:20:00,62.28,62.28,61.97,62.0,137248.0,56.5447,56.5447,56.2632,56.2905,137248.0
2022-05-09 15:25:00,61.99,62.05,61.91,61.98,180205.0,56.2814,56.3359,56.2088,56.2723,180205.0
2022-05-09 15:30:00,61.98,61.98,61.76,61.83,326636.0,56.2723,56.2723,56.0726,56.1361,326636.0
2022-05-09 15:35:00,61.84,61.88,61.73,61.86,346922.0,56.1452,56.1815,56.0453,56.1634,346922.0
2022-05-09 15:40:00,61.86,61.87,61.74,61.79,280243.0,56.1634,56.1725,56.0544,56.0998,280243.0
2022-05-09 15:45:00,61.79,61.81,61.59,61.64,438133.0,56.0998,56.118,55.9182,55.9636,438133.0
2022-05-09 15:50:00,61.64,61.71,61.45,61.58,799039.0,55.9636,56.0272,55.7911,55.9092,799039.0
2022-05-09 15:55:00,61.58,61.86,61.57,61.78,614160.0,55.9092,56.1634,55.9001,56.0907,614160.0
2022-05-10 09:30:00,62.13,62.57,62.13,62.28,423572.0,56.4085,56.808,56.4085,56.5447,423572.0
2022-05-10 09:35:00,62.27,62.42,62.04,62.39,246130.0,56.5356,56.6718,56.3268,56.6446,246130.0
2022-05-10 09:40:00,62.42,62.48,62.19,62.26,162663.0,56.6718,56.7263,56.463,56.5265,162663.0
2022-05-10 09:45:00,62.25,62.25,61.95,62.17,123679.0,56.5175,56.5175,56.2451,56.4448,123679.0
2022-05-10 09:50:00,62.16,62.51,62.06,62.47,164014.0,56.4357,56.7535,56.345,56.7172,164014.0
2022-05-10 09:55:00,62.45,62.56,62.31,62.47,170675.0,56.699,56.7989,56.5719,56.7172,170675.0
2022-05-10 10:00:00,62.47,62.49,62.06,62.45,112413.0,56.7172,56.7354,56.345,56.699,112413.0
2022-05-10 10:05:00,62.45,62.47,62.18,62.2,92607.0,56.699,56.7172,56.4539,56.4721,92607.0
2022-05-10 10:10:00,62.2,62.39,62.13,62.18,72940.0,56.4721,56.6446,56.4085,56.4539,72940.0
2022-05-10 10:15:00,62.18,62.3,61.96,62.0,135832.0,56.4539,56.5629,56.2542,56.2905,135832.0
2022-05-10 10:20:00,61.99,62.1,61.89,61.94,118645.0,56.2814,56.3813,56.1906,56.236,118645.0
2022-05-10 10:25:00,61.93,61.94,61.69,61.77,111501.0,56.2269,56.236,56.009,56.0817,111501.0
2022-05-10 10:30:00,61.78,61.79,61.41,61.45,133579.0,56.0907,56.0998,55.7548,55.7911,133579.0
2022-05-10 10:35:00,61.46,61.48,61.23,61.25,183358.0,55.8002,55.8184,55.5914,55.6095,183358.0
2022-05-10 10:40:00,61.25,61.38,61.14,61.38,231439.0,55.6095,55.7276,55.5097,55.7276,231439.0
2022-05-10 10:45:00,61.36,61.39,61.05,61.15,159354.0,55.7094,55.7367,55.428,55.5188,159354.0
2022-05-10 10:50:00,61.14,61.2,60.97,61.16,134572.0,55.5097,55.5642,55.3553,55.5278,134572.0
2022-05-10 10:55:00,61.15,61.15,60.96,60.99,71139.0,55.5188,55.5188,55.3463,55.3735,71139.0
2022-05-10 11:00:00,60.99,61.11,60.81,60.91,234048.0,55.3735,55.4824,55.2101,55.3009,234048.0
2022-05-10 11:05:00,60.93,60.93,60.79,60.9,80517.0,55.319,55.319,55.1919,55.2918,80517.0
2022-05-10 11:10:00,60.88,60.92,60.75,60.76,116331.0,55.2736,55.3099,55.1556,55.1647,116331.0
2022-05-10 11:15:00,60.75,61.06,60.7,61.06,225424.0,55.1556,55.437,55.1102,55.437,225424.0
2022-05-10 11:20:00,61.06,61.07,60.77,60.79,112834.0,55.437,55.4461,55.1738,55.1919,112834.0
2022-05-10 11:25:00,60.8,60.93,60.67,60.93,108269.0,55.201,55.319,55.083,55.319,108269.0
2022-05-10 11:30:00,60.94,60.97,60.68,60.83,97264.0,55.3281,55.3553,55.092,55.2282,97264.0
2022-05-10 11:35:00,60.85,61.11,60.79,61.07,75268.0,55.2464,55.4824,55.1919,55.4461,75268.0
2022-05-10 11:40:00,61.08,61.11,60.8,60.85,122758.0,55.4552,55.4824,55.201,55.2464,122758.0
2022-05-10 11:45:00,60.86,60.87,60.62,60.66,116824.0,55.2555,55.2645,55.0376,55.0739,116824.0
2022-05-10 11:50:00,60.66,60.66,60.5,60.65,147429.0,55.0739,55.0739,54.9286,55.0648,147429.0
2022-05-10 11:55:00,60.66,60.8,60.48,60.73,187415.0,55.0739,55.201,54.9105,55.1374,187415.0
2022-05-10 12:00:00,60.73,60.86,60.65,60.84,143339.0,55.1374,55.2555,55.0648,55.2373,143339.0
2022-05-10 12:05:00,60.84,60.89,60.39,60.39,111123.0,55.2373,55.2827,54.8287,54.8287,111123.0
2022-05-10 12:10:00,60.4,60.62,60.31,60.47,156989.0,54.8378,55.0376,54.7561,54.9014,156989.0
2022-05-10 12:15:00,60.47,60.67,60.39,60.4,74282.0,54.9014,55.083,54.8287,54.8378,74282.0
2022-05-10 12:20:00,60.4,60.47,60.31,60.34,110055.0,54.8378,54.9014,54.7561,54.7833,110055.0
2022-05-10 12:25:00,60.34,60.45,60.23,60.27,127660.0,54.7833,54.8832,54.6835,54.7198,127660.0
2022-05-10 12:30:00,60.26,60.35,59.98,60.04,222482.0,54.7107,54.7924,54.4565,54.511,222482.0
2022-05-10 12:35:00,60.03,60.06,59.86,59.9,110977.0,54.5019,54.5291,54.3476,54.3839,110977.0
2022-05-10 12:40:00,59.87,60.11,59.84,60.1,215542.0,54.3566,54.5745,54.3294,54.5655,215542.0
2022-05-10 12:45:00,60.1,60.36,60.06,60.25,277763.0,54.5655,54.8015,54.5291,54.7016,277763.0
2022-05-10 12:50:00,60.24,60.25,59.94,60.02,95763.0,54.6926,54.7016,54.4202,54.4928,95763.0
2022-05-10 12:55:00,60.0,60.21,59.98,60.17,125594.0,54.4747,54.6653,54.4565,54.629,125594.0
2022-05-10 13:00:00,60.17,60.5,60.11,60.45,139734.0,54.629,54.9286,54.5745,54.8832,139734.0
2022-05-10 13:05:00,60.45,60.61,60.44,60.51,116248.0,54.8832,55.0285,54.8741,54.9377,116248.0
2022-05-10 13:10:00,60.5,60.51,60.25,60.35,63245.0,54.9286,54.9377,54.7016,54.7924,63245.0
2022-05-10 13:15:00,60.34,60.42,60.21,60.32,109602.0,54.7833,54.856,54.6653,54.7652,109602.0
2022-05-10 13:20:00,60.34,60.4,60.25,60.37,133846.0,54.7833,54.8378,54.7016,54.8106,133846.0
2022-05-10 13:25:00,60.39,60.62,60.36,60.62,120209.0,54.8287,55.0376,54.8015,55.0376,120209.0
2022-05-10 13:30:00,60.63,60.77,60.62,60.73,118484.0,55.0466,55.1738,55.0376,55.1374,118484.0
2022-05-10 13:35:00,60.74,60.91,60.74,60.91,139659.0,55.1465,55.3009,55.1465,55.3009,139659.0
2022-05-10 13:40:00,60.91,61.1,60.9,60.98,139184.0,55.3009,55.4734,55.2918,55.3644,139184.0
2022-05-10 13:45:00,60.98,61.2,60.96,61.14,166666.0,55.3644,55.5642,55.3463,55.5097,166666.0
2022-05-10 13:50:00,61.14,61.26,61.06,61.24,145151.0,55.5097,55.6186,55.437,55.6005,145151.0
2022-05-10 13:55:00,61.25,61.38,61.22,61.35,119014.0,55.6095,55.7276,55.5823,55.7003,119014.0
2022-05-10 14:00:00,61.36,61.4,61.24,61.38,138083.0,55.7094,55.7457,55.6005,55.7276,138083.0
2022-05-10 14:05:00,61.38,61.4,61.17,61.17,147677.0,55.7276,55.7457,55.5369,55.5369,147677.0
2022-05-10 14:10:00,61.18,61.44,61.13,61.39,83688.0,55.546,55.7821,55.5006,55.7367,83688.0
2022-05-10 14:15:00,61.38,61.4,60.94,61.18,150742.0,55.7276,55.7457,55.3281,55.546,150742.0
2022-05-10 14:20:00,61.19,61.31,61.04,61.07,124012.0,55.5551,55.664,55.4189,55.4461,124012.0
2022-05-10 14:25:00,61.07,61.1,60.94,61.01,110974.0,55.4461,55.4734,55.3281,55.3916,110974.0
2022-05-10 14:30:00,61.02,61.05,60.92,60.96,88094.0,55.4007,55.428,55.3099,55.3463,88094.0
2022-05-10 14:35:00,60.96,61.16,60.96,61.06,123169.0,55.3463,55.5278,55.3463,55.437,123169.0
2022-05-10 14:40:00,61.05,61.27,60.94,61.25,245045.0,55.428,55.6277,55.3281,55.6095,245045.0
2022-05-10 14:45:00,61.24,61.25,60.88,60.99,124271.0,55.6005,55.6095,55.2736,55.3735,124271.0
2022-05-10 14:50:00,60.98,61.21,60.95,61.19,121603.0,55.3644,55.5732,55.3372,55.5551,121603.0
2022-05-10 14:55:00,61.2,61.21,60.94,61.19,118358.0,55.5642,55.5732,55.3281,55.5551,118358.0
2022-05-10 15:00:00,61.2,61.27,61.13,61.22,120095.0,55.5642,55.6277,55.5006,55.5823,120095.0
2022-05-10 15:05:00,61.23,61.45,61.23,61.29,140461.0,55.5914,55.7911,55.5914,55.6459,140461.0
2022-05-10 15:10:00,61.29,61.34,61.22,61.24,125993.0,55.6459,55.6913,55.5823,55.6005,125993.0
2022-05-10 15:15:00,61.25,61.32,60.99,61.17,339202.0,55.6095,55.6731,55.3735,55.5369,339202.0
2022-05-10 15:20:00,61.17,61.19,60.9,60.94,216389.0,55.5369,55.5551,55.2918,55.3281,216389.0
2022-05-10 15:25:00,60.96,60.97,60.75,60.8,131173.0,55.3463,55.3553,55.1556,55.201,131173.0
2022-05-10 15:30:00,60.81,60.81,60.67,60.76,287892.0,55.2101,55.2101,55.083,55.1647,287892.0
2022-05-10 15:35:00,60.76,60.85,60.65,60.74,214433.0,55.1647,55.2464,55.0648,55.1465,214433.0
2022-05-10 15:40:00,60.73,60.8,60.69,60.73,247446.0,55.1374,55.201,55.1011,55.1374,247446.0
2022-05-10 15:45:00,60.74,60.99,60.66,60.92,350400.0,55.1465,55.3735,55.0739,55.3099,350400.0
2022-05-10 15:50:00,60.92,60.98,60.73,60.96,345151.0,55.3099,55.3644,55.1374,55.3463,345151.0
2022-05-10 15:55:00,60.95,61.08,60.89,61.03,365172.0,55.3372,55.4552,55.2827,55.4098,365172.0
2022-05-11 09:30:00,61.13,61.53,61.0,61.09,296171.0,55.5006,55.8638,55.3826,55.4643,296171.0
2022-05-11 09:35:00,61.07,61.07,60.68,60.84,345558.0,55.4461,55.4461,55.092,55.2373,345558.0
2022-05-11 09:40:00,60.83,61.22,60.71,61.22,164044.0,55.2282,55.5823,55.1193,55.5823,164044.0
2022-05-11 09:45:00,61.22,61.47,61.17,61.36,135619.0,55.5823,55.8093,55.5369,55.7094,135619.0
2022-05-11 09:50:00,61.36,61.62,61.31,61.57,220432.0,55.7094,55.9455,55.664,55.9001,220432.0
2022-05-11 09:55:00,61.56,61.67,61.41,61.67,110724.0,55.891,55.9909,55.7548,55.9909,110724.0
2022-05-11 10:00:00,61.67,61.67,61.45,61.6,140106.0,55.9909,55.9909,55.7911,55.9273,140106.0
2022-05-11 10:05:00,61.6,61.75,61.41,61.44,180975.0,55.9273,56.0635,55.7548,55.7821,180975.0
2022-05-11 10:10:00,61.44,61.63,61.34,61.56,134098.0,55.7821,55.9546,55.6913,55.891,134098.0
2022-05-11 10:15:00,61.56,61.7,61.48,61.62,154816.0,55.891,56.0181,55.8184,55.9455,154816.0
2022-05-11 10:20:00,61.62,61.9,61.45,61.9,508002.0,55.9455,56.1997,55.7911,56.1997,508002.0
2022-05-11 10:25:00,61.9,62.11,61.86,62.04,281183.0,56.1997,56.3904,56.1634,56.3268,281183.0
2022-05-11 10:30:00,62.03,62.11,61.81,61.87,98636.0,56.3177,56.3904,56.118,56.1725,98636.0
2022-05-11 10:35:00,61.87,62.13,61.76,62.11,142260.0,56.1725,56.4085,56.0726,56.3904,142260.0
2022-05-11 10:40:00,62.11,62.2,62.08,62.19,103717.0,56.3904,56.4721,56.3631,56.463,103717.0
2022-05-11 10:45:00,62.2,62.27,61.85,61.92,220553.0,56.4721,56.5356,56.1543,56.2178,220553.0
2022-05-11 10:50:00,61.9,61.92,61.59,61.73,129052.0,56.1997,56.2178,55.9182,56.0453,129052.0
2022-05-11 10:55:00,61.73,61.83,61.66,61.82,121207.0,56.0453,56.1361,55.9818,56.1271,121207.0
2022-05-11 11:00:00,61.81,61.83,61.65,61.72,193451.0,56.118,56.1361,55.9727,56.0363,193451.0
2022-05-11 11:05:00,61.72,61.74,61.42,61.5,312149.0,56.0363,56.0544,55.7639,55.8365,312149.0
2022-05-11 11:10:00,61.51,61.65,61.46,61.56,100731.0,55.8456,55.9727,55.8002,55.891,100731.0
2022-05-11 11:15:00,61.56,61.63,61.19,61.3,112591.0,55.891,55.9546,55.5551,55.6549,112591.0
2022-05-11 11:20:00,61.3,61.44,61.27,61.44,67841.0,55.6549,55.7821,55.6277,55.7821,67841.0
2022-05-11 11:25:00,61.43,61.55,61.29,61.52,223787.0,55.773,55.8819,55.6459,55.8547,223787.0
2022-05-11 11:30:00,61.52,61.64,61.42,61.49,194618.0,55.8547,55.9636,55.7639,55.8274,194618.0
2022-05-11 11:35:00,61.49,61.77,61.39,61.68,112624.0,55.8274,56.0817,55.7367,55.9999,112624.0
2022-05-11 11:40:00,61.67,61.78,61.59,61.61,70718.0,55.9909,56.0907,55.9182,55.9364,70718.0
2022-05-11 11:45:00,61.63,61.65,61.5,61.61,52384.0,55.9546,55.9727,55.8365,55.9364,52384.0
2022-05-11 11:50:00,61.62,61.63,61.49,61.57,87217.0,55.9455,55.9546,55.8274,55.9001,87217.0
2022-05-11 11:55:00,61.57,61.57,61.43,61.55,61930.0,55.9001,55.9001,55.773,55.8819,61930.0
2022-05-11 12:00:00,61.55,61.56,61.35,61.36,254387.0,55.8819,55.891,55.7003,55.7094,254387.0
2022-05-11 12:05:00,61.35,61.46,61.28,61.29,68343.0,55.7003,55.8002,55.6368,55.6459,68343.0
2022-05-11 12:10:00,61.28,61.3,61.11,61.26,98887.0,55.6368,55.6549,55.4824,55.6186,98887.0
2022-05-11 12:15:00,61.26,61.37,61.2,61.22,61989.0,55.6186,55.7185,55.5642,55.5823,61989.0
2022-05-11 12:20:00,61.21,61.52,61.19,61.44,103756.0,55.5732,55.8547,55.5551,55.7821,103756.0
2022-05-11 12:25:00,61.43,61.48,61.01,61.04,128785.0,55.773,55.8184,55.3916,55.4189,128785.0
2022-05-11 12:30:00,61.04,61.12,61.0,61.03,70030.0,55.4189,55.4915,55.3826,55.4098,70030.0
2022-05-11 12:35:00,61.02,61.15,61.02,61.05,110039.0,55.4007,55.5188,55.4007,55.428,110039.0
2022-05-11 12:40:00,61.04,61.16,60.93,60.97,123586.0,55.4189,55.5278,55.319,55.3553,123586.0
2022-05-11 12:45:00,60.96,61.02,60.88,61.01,230236.0,55.3463,55.4007,55.2736,55.3916,230236.0
2022-05-11 12:50:00,61.01,61.01,60.8,60.81,108038.0,55.3916,55.3916,55.201,55.2101,108038.0
2022-05-11 12:55:00,60.81,60.84,60.69,60.76,172352.0,55.2101,55.2373,55.1011,55.1647,172352.0
2022-05-11 13:00:00,60.76,60.77,60.65,60.7,258450.0,55.1647,55.1738,55.0648,55.1102,258450.0
2022-05-11 13:05:00,60.69,60.72,60.56,60.57,151632.0,55.1011,55.1284,54.9831,54.9922,151632.0
2022-05-11 13:10:00,60.57,60.64,60.51,60.52,120534.0,54.9922,55.0557,54.9377,54.9468,120534.0
2022-05-11 13:15:00,60.52,60.63,60.48,60.49,138695.0,54.9468,55.0466,54.9105,54.9195,138695.0
2022-05-11 13:20:00,60.5,60.57,60.36,60.53,119129.0,54.9286,54.9922,54.8015,54.9559,119129.0
2022-05-11 13:25:00,60.53,60.54,60.35,60.36,101873.0,54.9559,54.9649,54.7924,54.8015,101873.0
2022-05-11 13:30:00,60.35,60.53,60.33,60.48,126849.0,54.7924,54.9559,54.7743,54.9105,126849.0
2022-05-11 13:35:00,60.48,60.53,60.31,60.31,95499.0,54.9105,54.9559,54.7561,54.7561,95499.0
2022-05-11 13:40:00,60.31,60.39,60.28,60.36,81016.0,54.7561,54.8287,54.7289,54.8015,81016.0
2022-05-11 13:45:00,60.35,60.38,60.24,60.38,146438.0,54.7924,54.8197,54.6926,54.8197,146438.0
2022-05-11 13:50:00,60.37,60.47,60.31,60.36,106812.0,54.8106,54.9014,54.7561,54.8015,106812.0
2022-05-11 13:55:00,60.37,60.43,60.15,60.24,209799.0,54.8106,54.8651,54.6108,54.6926,209799.0
2022-05-11 14:00:00,60.24,60.65,60.24,60.65,140078.0,54.6926,55.0648,54.6926,55.0648,140078.0
2022-05-11 14:05:00,60.65,60.67,60.51,60.51,97930.0,55.0648,55.083,54.9377,54.9377,97930.0
2022-05-11 14:10:00,60.5,60.6,60.44,60.6,78621.0,54.9286,55.0194,54.8741,55.0194,78621.0
2022-05-11 14:15:00,60.61,60.73,60.53,60.66,94470.0,55.0285,55.1374,54.9559,55.0739,94470.0
2022-05-11 14:20:00,60.66,60.83,60.5,60.79,195302.0,55.0739,55.2282,54.9286,55.1919,195302.0
2022-05-11 14:25:00,60.79,60.95,60.67,60.7,115353.0,55.1919,55.3372,55.083,55.1102,115353.0
2022-05-11 14:30:00,60.71,60.83,60.59,60.82,145650.0,55.1193,55.2282,55.0103,55.2191,145650.0
2022-05-11 14:35:00,60.83,60.89,60.73,60.83,93569.0,55.2282,55.2827,55.1374,55.2282,93569.0
2022-05-11 14:40:00,60.82,60.9,60.66,60.88,131343.0,55.2191,55.2918,55.0739,55.2736,131343.0
2022-05-11 14:45:00,60.88,60.9,60.64,60.65,132634.0,55.2736,55.2918,55.0557,55.0648,132634.0
2022-05-11 14:50:00,60.66,60.69,60.51,60.56,180004.0,55.0739,55.1011,54.9377,54.9831,180004.0
2022-05-11 14:55:00,60.55,60.65,60.5,60.53,133250.0,54.974,55.0648,54.9286,54.9559,133250.0
2022-05-11 15:00:00,60.52,60.62,60.45,60.47,184087.0,54.9468,55.0376,54.8832,54.9014,184087.0
2022-05-11 15:05:00,60.47,60.62,60.38,60.61,105304.0,54.9014,55.0376,54.8197,55.0285,105304.0
2022-05-11 15:10:00,60.6,60.65,60.45,60.48,190623.0,55.0194,55.0648,54.8832,54.9105,190623.0
2022-05-11 15:15:00,60.47,60.59,60.33,60.5,221515.0,54.9014,55.0103,54.7743,54.9286,221515.0
2022-05-11 15:20:00,60.49,60.55,60.38,60.43,238698.0,54.9195,54.974,54.8197,54.8651,238698.0
2022-05-11 15:25:00,60.43,60.62,60.43,60.52,208004.0,54.8651,55.0376,54.8651,54.9468,208004.0
2022-05-11 15:30:00,60.52,60.57,60.4,60.42,237414.0,54.9468,54.9922,54.8378,54.856,237414.0
2022-05-11 15:35:00,60.41,60.43,60.25,60.26,199662.0,54.8469,54.8651,54.7016,54.7107,199662.0
2022-05-11 15:40:00,60.26,60.31,60.2,60.24,314578.0,54.7107,54.7561,54.6562,54.6926,314578.0
2022-05-11 15:45:00,60.23,60.24,60.02,60.02,475096.0,54.6835,54.6926,54.4928,54.4928,475096.0
2022-05-11 15:50:00,60.01,60.13,59.92,60.02,492658.0,54.4837,54.5927,54.402,54.4928,492658.0
2022-05-11 15:55:00,60.02,60.05,59.93,60.02,497291.0,54.4928,54.5201,54.4111,54.4928,497291.0
2022-05-12 09:30:00,59.7,60.01,59.49,59.62,416770.0,54.2023,54.4837,54.0116,54.1297,416770.0
2022-05-12 09:35:00,59.61,59.76,59.28,59.41,220506.0,54.1206,54.2568,53.821,53.939,220506.0
2022-05-12 09:40:00,59.4,59.58,59.24,59.46,170769.0,53.9299,54.0933,53.7846,53.9844,170769.0
2022-05-12 09:45:00,59.42,59.72,59.32,59.53,148323.0,53.9481,54.2204,53.8573,54.0479,148323.0
2022-05-12 09:50:00,59.51,59.59,59.33,59.46,113249.0,54.0298,54.1024,53.8664,53.9844,113249.0
2022-05-12 09:55:00,59.43,59.43,59.15,59.3,129629.0,53.9572,53.9572,53.7029,53.8391,129629.0
2022-05-12 10:00:00,59.31,59.42,59.14,59.38,159882.0,53.8482,53.9481,53.6939,53.9118,159882.0
2022-05-12 10:05:00,59.36,59.88,59.36,59.82,149326.0,53.8936,54.3657,53.8936,54.3112,149326.0
2022-05-12 10:10:00,59.82,59.95,59.74,59.82,165312.0,54.3112,54.4293,54.2386,54.3112,165312.0
2022-05-12 10:15:00,59.82,59.82,59.49,59.69,127329.0,54.3112,54.3112,54.0116,54.1932,127329.0
2022-05-12 10:20:00,59.7,60.06,59.63,59.98,113505.0,54.2023,54.5291,54.1387,54.4565,113505.0
2022-05-12 10:25:00,59.97,60.06,59.78,59.82,101951.0,54.4474,54.5291,54.2749,54.3112,101951.0
2022-05-12 10:30:00,59.82,59.99,59.71,59.78,146444.0,54.3112,54.4656,54.2114,54.2749,146444.0
2022-05-12 10:35:00,59.78,59.88,59.56,59.83,94830.0,54.2749,54.3657,54.0752,54.3203,94830.0
2022-05-12 10:40:00,59.85,59.86,59.53,59.62,93656.0,54.3385,54.3476,54.0479,54.1297,93656.0
2022-05-12 10:45:00,59.62,59.81,59.55,59.73,96554.0,54.1297,54.3022,54.0661,54.2295,96554.0
2022-05-12 10:50:00,59.73,59.94,59.73,59.77,86014.0,54.2295,54.4202,54.2295,54.2658,86014.0
2022-05-12 10:55:00,59.78,59.93,59.76,59.91,76763.0,54.2749,54.4111,54.2568,54.3929,76763.0
2022-05-12 11:00:00,59.91,60.02,59.75,60.02,98613.0,54.3929,54.4928,54.2477,54.4928,98613.0
2022-05-12 11:05:00,60.02,60.26,59.97,60.23,149724.0,54.4928,54.7107,54.4474,54.6835,149724.0
2022-05-12 11:10:00,60.23,60.26,59.89,59.89,255077.0,54.6835,54.7107,54.3748,54.3748,255077.0
2022-05-12 11:15:00,59.89,59.97,59.83,59.9,82712.0,54.3748,54.4474,54.3203,54.3839,82712.0
2022-05-12 11:20:00,59.9,59.96,59.74,59.78,103493.0,54.3839,54.4383,54.2386,54.2749,103493.0
2022-05-12 11:25:00,59.79,59.87,59.72,59.75,81934.0,54.284,54.3566,54.2204,54.2477,81934.0
2022-05-12 11:30:00,59.75,59.82,59.58,59.69,472115.0,54.2477,54.3112,54.0933,54.1932,472115.0
2022-05-12 11:35:00,59.7,59.95,59.66,59.92,333433.0,54.2023,54.4293,54.166,54.402,333433.0
2022-05-12 11:40:00,59.92,59.93,59.55,59.55,79395.0,54.402,54.4111,54.0661,54.0661,79395.0
2022-05-12 11:45:00,59.55,59.56,59.45,59.48,101588.0,54.0661,54.0752,53.9753,54.0025,101588.0
2022-05-12 11:50:00,59.47,59.47,59.3,59.36,195592.0,53.9935,53.9935,53.8391,53.8936,195592.0
2022-05-12 11:55:00,59.35,59.35,59.06,59.07,189104.0,53.8845,53.8845,53.6212,53.6303,189104.0
2022-05-12 12:00:00,59.06,59.15,59.04,59.14,124645.0,53.6212,53.7029,53.6031,53.6939,124645.0
2022-05-12 12:05:00,59.13,59.24,59.05,59.18,128575.0,53.6848,53.7846,53.6121,53.7302,128575.0
2022-05-12 12:10:00,59.17,59.28,59.06,59.16,105008.0,53.7211,53.821,53.6212,53.712,105008.0
2022-05-12 12:15:00,59.16,59.25,59.06,59.17,116646.0,53.712,53.7937,53.6212,53.7211,116646.0
2022-05-12 12:20:00,59.17,59.35,59.08,59.35,133712.0,53.7211,53.8845,53.6394,53.8845,133712.0
2022-05-12 12:25:00,59.35,59.53,59.31,59.5,82695.0,53.8845,54.0479,53.8482,54.0207,82695.0
2022-05-12 12:30:00,59.5,59.74,59.49,59.72,75184.0,54.0207,54.2386,54.0116,54.2204,75184.0
2022-05-12 12:35:00,59.73,59.8,59.65,59.65,67932.0,54.2295,54.2931,54.1569,54.1569,67932.0
2022-05-12 12:40:00,59.65,59.78,59.48,59.78,66000.0,54.1569,54.2749,54.0025,54.2749,66000.0
2022-05-12 12:45:00,59.79,59.82,59.64,59.68,107511.0,54.284,54.3112,54.1478,54.1841,107511.0
2022-05-12 12:50:00,59.67,59.72,59.56,59.65,231729.0,54.175,54.2204,54.0752,54.1569,231729.0
2022-05-12 12:55:00,59.64,59.76,59.55,59.58,59204.0,54.1478,54.2568,54.0661,54.0933,59204.0
2022-05-12 13:00:00,59.57,59.66,59.44,59.45,86070.0,54.0843,54.166,53.9662,53.9753,86070.0
2022-05-12 13:05:00,59.45,59.52,59.35,59.48,76041.0,53.9753,54.0389,53.8845,54.0025,76041.0
2022-05-12 13:10:00,59.47,59.61,59.43,59.48,72541.0,53.9935,54.1206,53.9572,54.0025,72541.0
2022-05-12 13:15:00,59.48,59.55,59.32,59.34,48401.0,54.0025,54.0661,53.8573,53.8754,48401.0
2022-05-12 13:20:00,59.33,59.44,59.28,59.33,55425.0,53.8664,53.9662,53.821,53.8664,55425.0
2022-05-12 13:25:00,59.34,59.36,59.13,59.21,71993.0,53.8754,53.8936,53.6848,53.7574,71993.0
2022-05-12 13:30:00,59.22,59.27,59.03,59.12,73216.0,53.7665,53.8119,53.594,53.6757,73216.0
2022-05-12 13:35:00,59.12,59.17,59.03,59.09,72885.0,53.6757,53.7211,53.594,53.6485,72885.0
2022-05-12 13:40:00,59.09,59.12,59.02,59.1,104544.0,53.6485,53.6757,53.5849,53.6575,104544.0
2022-05-12 13:45:00,59.09,59.11,58.92,58.93,71906.0,53.6485,53.6666,53.4941,53.5032,71906.0
2022-05-12 13:50:00,58.93,58.99,58.89,58.93,66792.0,53.5032,53.5577,53.4669,53.5032,66792.0
2022-05-12 13:55:00,58.93,59.03,58.84,58.98,100404.0,53.5032,53.594,53.4215,53.5486,100404.0
2022-05-12 14:00:00,58.97,59.16,58.96,59.11,52506.0,53.5395,53.712,53.5304,53.6666,52506.0
2022-05-12 14:05:00,59.1,59.1,58.86,58.86,78212.0,53.6575,53.6575,53.4396,53.4396,78212.0
2022-05-12 14:10:00,58.87,58.92,58.82,58.9,56636.0,53.4487,53.4941,53.4033,53.476,56636.0
2022-05-12 14:15:00,58.89,59.05,58.84,59.03,72897.0,53.4669,53.6121,53.4215,53.594,72897.0
2022-05-12 14:20:00,59.03,59.12,58.9,58.96,67561.0,53.594,53.6757,53.476,53.5304,67561.0
2022-05-12 14:25:00,58.94,59.11,58.9,59.05,97027.0,53.5123,53.6666,53.476,53.6121,97027.0
2022-05-12 14:30:00,59.04,59.11,58.88,58.96,111098.0,53.6031,53.6666,53.4578,53.5304,111098.0
2022-05-12 14:35:00,58.96,58.98,58.88,58.89,71905.0,53.5304,53.5486,53.4578,53.4669,71905.0
2022-05-12 14:40:00,58.89,58.93,58.81,58.9,106838.0,53.4669,53.5032,53.3942,53.476,106838.0
2022-05-12 14:45:00,58.9,58.99,58.83,58.84,129748.0,53.476,53.5577,53.4124,53.4215,129748.0
2022-05-12 14:50:00,58.82,58.96,58.75,58.88,66568.0,53.4033,53.5304,53.3398,53.4578,66568.0
2022-05-12 14:55:00,58.87,58.91,58.79,58.83,55815.0,53.4487,53.485,53.3761,53.4124,55815.0
2022-05-12 15:00:00,58.85,59.03,58.78,59.03,110630.0,53.4306,53.594,53.367,53.594,110630.0
2022-05-12 15:05:00,59.04,59.05,58.85,58.91,94476.0,53.6031,53.6121,53.4306,53.485,94476.0
2022-05-12 15:10:00,58.92,58.98,58.81,58.97,89311.0,53.4941,53.5486,53.3942,53.5395,89311.0
2022-05-12 15:15:00,58.97,59.3,58.96,59.25,276138.0,53.5395,53.8391,53.5304,53.7937,276138.0
2022-05-12 15:20:00,59.25,59.56,59.23,59.53,179595.0,53.7937,54.0752,53.7756,54.0479,179595.0
2022-05-12 15:25:00,59.53,59.67,59.36,59.38,219658.0,54.0479,54.175,53.8936,53.9118,219658.0
2022-05-12 15:30:00,59.37,59.63,59.36,59.5,222067.0,53.9027,54.1387,53.8936,54.0207,222067.0
2022-05-12 15:35:00,59.49,59.6,59.39,59.59,222593.0,54.0116,54.1115,53.9208,54.1024,222593.0
2022-05-12 15:40:00,59.59,59.76,59.54,59.65,219749.0,54.1024,54.2568,54.057,54.1569,219749.0
2022-05-12 15:45:00,59.64,59.85,59.6,59.69,286371.0,54.1478,54.3385,54.1115,54.1932,286371.0
2022-05-12 15:50:00,59.69,59.94,59.69,59.73,497236.0,54.1932,54.4202,54.1932,54.2295,497236.0
2022-05-12 15:55:00,59.73,60.06,59.67,60.03,459965.0,54.2295,54.5291,54.175,54.5019,459965.0
2022-05-13 09:30:00,60.64,61.1,60.54,60.95,502416.0,55.0557,55.4734,54.9649,55.3372,502416.0
2022-05-13 09:35:00,60.95,61.13,60.76,61.04,205913.0,55.3372,55.5006,55.1647,55.4189,205913.0
2022-05-13 09:40:00,61.05,61.15,60.85,60.86,125131.0,55.428,55.5188,55.2464,55.2555,125131.0
2022-05-13 09:45:00,60.87,60.97,60.74,60.81,113985.0,55.2645,55.3553,55.1465,55.2101,113985.0
2022-05-13 09:50:00,60.83,60.92,60.7,60.92,156043.0,55.2282,55.3099,55.1102,55.3099,156043.0
2022-05-13 09:55:00,60.91,60.94,60.78,60.83,212299.0,55.3009,55.3281,55.1828,55.2282,212299.0
2022-05-13 10:00:00,60.81,60.97,60.76,60.88,144624.0,55.2101,55.3553,55.1647,55.2736,144624.0
2022-05-13 10:05:00,60.89,60.97,60.8,60.89,63774.0,55.2827,55.3553,55.201,55.2827,63774.0
2022-05-13 10:10:00,60.88,60.99,60.76,60.9,353156.0,55.2736,55.3735,55.1647,55.2918,353156.0
2022-05-13 10:15:00,60.89,60.93,60.77,60.92,227860.0,55.2827,55.319,55.1738,55.3099,227860.0
2022-05-13 10:20:00,60.92,61.21,60.9,61.06,266673.0,55.3099,55.5732,55.2918,55.437,266673.0
2022-05-13 10:25:00,61.06,61.12,61.02,61.04,94355.0,55.437,55.4915,55.4007,55.4189,94355.0
2022-05-13 10:30:00,61.05,61.11,60.97,61.0,73416.0,55.428,55.4824,55.3553,55.3826,73416.0
2022-05-13 10:35:00,61.0,61.03,60.89,60.94,101049.0,55.3826,55.4098,55.2827,55.3281,101049.0
2022-05-13 10:40:00,60.94,60.95,60.59,60.59,157263.0,55.3281,55.3372,55.0103,55.0103,157263.0
2022-05-13 10:45:00,60.58,60.67,60.45,60.66,84636.0,55.0012,55.083,54.8832,55.0739,84636.0
2022-05-13 10:50:00,60.63,60.71,60.63,60.7,57543.0,55.0466,55.1193,55.0466,55.1102,57543.0
2022-05-13 10:55:00,60.7,60.75,60.62,60.68,61118.0,55.1102,55.1556,55.0376,55.092,61118.0
2022-05-13 11:00:00,60.67,60.67,60.48,60.52,146148.0,55.083,55.083,54.9105,54.9468,146148.0
2022-05-13 11:05:00,60.54,60.65,60.54,60.64,75463.0,54.9649,55.0648,54.9649,55.0557,75463.0
2022-05-13 11:10:00,60.64,60.74,60.6,60.73,68257.0,55.0557,55.1465,55.0194,55.1374,68257.0
2022-05-13 11:15:00,60.72,60.89,60.65,60.84,134631.0,55.1284,55.2827,55.0648,55.2373,134631.0
2022-05-13 11:20:00,60.83,60.88,60.8,60.84,82030.0,55.2282,55.2736,55.201,55.2373,82030.0
2022-05-13 11:25:00,60.84,60.9,60.81,60.86,71475.0,55.2373,55.2918,55.2101,55.2555,71475.0
2022-05-13 11:30:00,60.87,60.88,60.74,60.75,68459.0,55.2645,55.2736,55.1465,55.1556,68459.0
2022-05-13 11:35:00,60.75,60.86,60.72,60.85,50104.0,55.1556,55.2555,55.1284,55.2464,50104.0
2022-05-13 11:40:00,60.84,60.86,60.76,60.86,176284.0,55.2373,55.2555,55.1647,55.2555,176284.0
2022-05-13 11:45:00,60.85,60.85,60.72,60.75,92563.0,55.2464,55.2464,55.1284,55.1556,92563.0
2022-05-13 11:50:00,60.75,60.84,60.72,60.82,89193.0,55.1556,55.2373,55.1284,55.2191,89193.0
2022-05-13 11:55:00,60.81,60.85,60.77,60.85,88836.0,55.2101,55.2464,55.1738,55.2464,88836.0
2022-05-13 12:00:00,60.85,60.91,60.8,60.9,101914.0,55.2464,55.3009,55.201,55.2918,101914.0
2022-05-13 12:05:00,60.89,61.02,60.89,61.02,75391.0,55.2827,55.4007,55.2827,55.4007,75391.0
2022-05-13 12:10:00,61.03,61.19,61.02,61.14,165683.0,55.4098,55.5551,55.4007,55.5097,165683.0
2022-05-13 12:15:00,61.14,61.19,61.06,61.07,96794.0,55.5097,55.5551,55.437,55.4461,96794.0
2022-05-13 12:20:00,61.06,61.08,60.97,61.01,89346.0,55.437,55.4552,55.3553,55.3916,89346.0
2022-05-13 12:25:00,61.01,61.05,60.93,61.05,68764.0,55.3916,55.428,55.319,55.428,68764.0
2022-05-13 12:30:00,61.05,61.11,61.03,61.03,60727.0,55.428,55.4824,55.4098,55.4098,60727.0
2022-05-13 12:35:00,61.03,61.06,60.98,60.98,75261.0,55.4098,55.437,55.3644,55.3644,75261.0
2022-05-13 12:40:00,60.98,61.0,60.89,60.89,66192.0,55.3644,55.3826,55.2827,55.2827,66192.0
2022-05-13 12:45:00,60.89,60.94,60.8,60.82,67955.0,55.2827,55.3281,55.201,55.2191,67955.0
2022-05-13 12:50:00,60.81,60.82,60.73,60.8,51947.0,55.2101,55.2191,55.1374,55.201,51947.0
2022-05-13 12:55:00,60.81,60.89,60.81,60.87,61341.0,55.2101,55.2827,55.2101,55.2645,61341.0
2022-05-13 13:00:00,60.87,60.95,60.82,60.89,60959.0,55.2645,55.3372,55.2191,55.2827,60959.0
2022-05-13 13:05:00,60.88,60.88,60.74,60.77,35736.0,55.2736,55.2736,55.1465,55.1738,35736.0
2022-05-13 13:10:00,60.77,60.82,60.75,60.8,40703.0,55.1738,55.2191,55.1556,55.201,40703.0
2022-05-13 13:15:00,60.8,60.8,60.69,60.7,49205.0,55.201,55.201,55.1011,55.1102,49205.0
2022-05-13 13:20:00,60.71,60.75,60.64,60.75,45353.0,55.1193,55.1556,55.0557,55.1556,45353.0
2022-05-13 13:25:00,60.74,60.78,60.68,60.71,40107.0,55.1465,55.1828,55.092,55.1193,40107.0
2022-05-13 13:30:00,60.7,60.77,60.69,60.77,83789.0,55.1102,55.1738,55.1011,55.1738,83789.0
2022-05-13 13:35:00,60.77,60.77,60.66,60.66,41415.0,55.1738,55.1738,55.0739,55.0739,41415.0
2022-05-13 13:40:00,60.66,60.67,60.57,60.6,64103.0,55.0739,55.083,54.9922,55.0194,64103.0
2022-05-13 13:45:00,60.59,60.59,60.53,60.58,38152.0,55.0103,55.0103,54.9559,55.0012,38152.0
2022-05-13 13:50:00,60.58,60.58,60.46,60.48,31924.0,55.0012,55.0012,54.8923,54.9105,31924.0
2022-05-13 13:55:00,60.47,60.48,60.34,60.37,102565.0,54.9014,54.9105,54.7833,54.8106,102565.0
2022-05-13 14:00:00,60.36,60.36,60.07,60.11,87596.0,54.8015,54.8015,54.5382,54.5745,87596.0
2022-05-13 14:05:00,60.11,60.31,60.06,60.27,162060.0,54.5745,54.7561,54.5291,54.7198,162060.0
2022-05-13 14:10:00,60.27,60.31,60.14,60.16,44458.0,54.7198,54.7561,54.6018,54.6199,44458.0
2022-05-13 14:15:00,60.16,60.27,60.11,60.27,81371.0,54.6199,54.7198,54.5745,54.7198,81371.0
2022-05-13 14:20:00,60.28,60.28,60.07,60.13,73364.0,54.7289,54.7289,54.5382,54.5927,73364.0
2022-05-13 14:25:00,60.13,60.17,60.06,60.15,40506.0,54.5927,54.629,54.5291,54.6108,40506.0
2022-05-13 14:30:00,60.16,60.4,60.16,60.27,118998.0,54.6199,54.8378,54.6199,54.7198,118998.0
2022-05-13 14:35:00,60.27,60.32,60.22,60.27,94145.0,54.7198,54.7652,54.6744,54.7198,94145.0
2022-05-13 14:40:00,60.27,60.4,60.24,60.37,103691.0,54.7198,54.8378,54.6926,54.8106,103691.0
2022-05-13 14:45:00,60.38,60.39,60.31,60.35,63733.0,54.8197,54.8287,54.7561,54.7924,63733.0
2022-05-13 14:50:00,60.34,60.53,60.33,60.53,123867.0,54.7833,54.9559,54.7743,54.9559,123867.0
2022-05-13 14:55:00,60.53,60.55,60.49,60.54,68797.0,54.9559,54.974,54.9195,54.9649,68797.0
2022-05-13 15:00:00,60.55,60.58,60.5,60.52,71966.0,54.974,55.0012,54.9286,54.9468,71966.0
2022-05-13 15:05:00,60.53,60.68,60.53,60.67,91034.0,54.9559,55.092,54.9559,55.083,91034.0
2022-05-13 15:10:00,60.68,60.71,60.65,60.71,74155.0,55.092,55.1193,55.0648,55.1193,74155.0
2022-05-13 15:15:00,60.71,60.71,60.61,60.61,98568.0,55.1193,55.1193,55.0285,55.0285,98568.0
2022-05-13 15:20:00,60.61,60.65,60.57,60.61,71803.0,55.0285,55.0648,54.9922,55.0285,71803.0
2022-05-13 15:25:00,60.61,60.69,60.59,60.68,67261.0,55.0285,55.1011,55.0103,55.092,67261.0
2022-05-13 15:30:00,60.67,60.69,60.42,60.46,166509.0,55.083,55.1011,54.856,54.8923,166509.0
2022-05-13 15:35:00,60.46,60.58,60.35,60.5,178644.0,54.8923,55.0012,54.7924,54.9286,178644.0
2022-05-13 15:40:00,60.5,60.61,60.49,60.58,155570.0,54.9286,55.0285,54.9195,55.0012,155570.0
2022-05-13 15:45:00,60.58,60.64,60.4,60.5,253851.0,55.0012,55.0557,54.8378,54.9286,253851.0
2022-05-13 15:50:00,60.5,60.59,60.38,60.55,453691.0,54.9286,55.0103,54.8197,54.974,453691.0
2022-05-13 15:55:00,60.55,60.58,60.47,60.56,460988.0,54.974,55.0012,54.9014,54.9831,460988.0
2022-05-16 09:30:00,60.39,60.74,60.18,60.46,215703.0,54.8287,55.1465,54.6381,54.8923,215703.0
2022-05-16 09:35:00,60.47,60.59,60.27,60.51,70767.0,54.9014,55.0103,54.7198,54.9377,70767.0
2022-05-16 09:40:00,60.51,60.54,59.97,60.01,80716.0,54.9377,54.9649,54.4474,54.4837,80716.0
2022-05-16 09:45:00,59.99,60.06,59.6,59.62,101107.0,54.4656,54.5291,54.1115,54.1297,101107.0
2022-05-16 09:50:00,59.62,59.65,59.44,59.64,90583.0,54.1297,54.1569,53.9662,54.1478,90583.0
2022-05-16 09:55:00,59.64,59.71,59.49,59.52,221460.0,54.1478,54.2114,54.0116,54.0389,221460.0
2022-05-16 10:00:00,59.52,59.64,59.42,59.6,105192.0,54.0389,54.1478,53.9481,54.1115,105192.0
2022-05-16 10:05:00,59.6,59.84,59.56,59.84,75024.0,54.1115,54.3294,54.0752,54.3294,75024.0
2022-05-16 10:10:00,59.83,60.01,59.76,59.94,75451.0,54.3203,54.4837,54.2568,54.4202,75451.0
2022-05-16 10:15:00,59.94,60.04,59.86,59.94,79423.0,54.4202,54.511,54.3476,54.4202,79423.0
2022-05-16 10:20:00,59.95,60.12,59.94,60.1,137626.0,54.4293,54.5836,54.4202,54.5655,137626.0
2022-05-16 10:25:00,60.09,60.22,60.03,60.17,69692.0,54.5564,54.6744,54.5019,54.629,69692.0
2022-05-16 10:30:00,60.17,60.28,60.11,60.18,80778.0,54.629,54.7289,54.5745,54.6381,80778.0
2022-05-16 10:35:00,60.19,60.19,60.08,60.17,104339.0,54.6472,54.6472,54.5473,54.629,104339.0
2022-05-16 10:40:00,60.16,60.16,59.81,59.92,82355.0,54.6199,54.6199,54.3022,54.402,82355.0
2022-05-16 10:45:00,59.91,59.91,59.67,59.67,72888.0,54.3929,54.3929,54.175,54.175,72888.0
2022-05-16 10:50:00,59.64,59.68,59.56,59.61,75534.0,54.1478,54.1841,54.0752,54.1206,75534.0
2022-05-16 10:55:00,59.61,59.61,59.47,59.5,40584.0,54.1206,54.1206,53.9935,54.0207,40584.0
2022-05-16 11:00:00,59.49,59.53,59.42,59.44,192999.0,54.0116,54.0479,53.9481,53.9662,192999.0
2022-05-16 11:05:00,59.43,59.58,59.33,59.57,128581.0,53.9572,54.0933,53.8664,54.0843,128581.0
2022-05-16 11:10:00,59.56,59.65,59.52,59.58,135074.0,54.0752,54.1569,54.0389,54.0933,135074.0
2022-05-16 11:15:00,59.58,59.7,59.57,59.63,106702.0,54.0933,54.2023,54.0843,54.1387,106702.0
2022-05-16 11:20:00,59.63,59.63,59.5,59.55,100741.0,54.1387,54.1387,54.0207,54.0661,100741.0
2022-05-16 11:25:00,59.55,59.58,59.49,59.53,72568.0,54.0661,54.0933,54.0116,54.0479,72568.0
2022-05-16 11:30:00,59.53,59.57,59.41,59.56,53283.0,54.0479,54.0843,53.939,54.0752,53283.0
2022-05-16 11:35:00,59.56,59.61,59.35,59.57,54790.0,54.0752,54.1206,53.8845,54.0843,54790.0
2022-05-16 11:40:00,59.57,59.69,59.44,59.68,43224.0,54.0843,54.1932,53.9662,54.1841,43224.0
2022-05-16 11:45:00,59.68,59.88,59.66,59.86,88976.0,54.1841,54.3657,54.166,54.3476,88976.0
2022-05-16 11:50:00,59.87,60.07,59.84,60.06,168401.0,54.3566,54.5382,54.3294,54.5291,168401.0
2022-05-16 11:55:00,60.06,60.16,60.04,60.14,83008.0,54.5291,54.6199,54.511,54.6018,83008.0
2022-05-16 12:00:00,60.15,60.21,60.12,60.18,44228.0,54.6108,54.6653,54.5836,54.6381,44228.0
2022-05-16 12:05:00,60.16,60.16,60.08,60.09,69960.0,54.6199,54.6199,54.5473,54.5564,69960.0
2022-05-16 12:10:00,60.09,60.16,60.01,60.02,60457.0,54.5564,54.6199,54.4837,54.4928,60457.0
2022-05-16 12:15:00,60.03,60.06,59.92,60.01,45038.0,54.5019,54.5291,54.402,54.4837,45038.0
2022-05-16 12:20:00,60.01,60.08,59.97,60.0,102628.0,54.4837,54.5473,54.4474,54.4747,102628.0
2022-05-16 12:25:00,60.01,60.06,59.95,60.04,55412.0,54.4837,54.5291,54.4293,54.511,55412.0
2022-05-16 12:30:00,60.03,60.04,59.92,59.99,49966.0,54.5019,54.511,54.402,54.4656,49966.0
2022-05-16 12:35:00,60.0,60.07,59.94,59.94,42558.0,54.4747,54.5382,54.4202,54.4202,42558.0
2022-05-16 12:40:00,59.94,59.94,59.82,59.84,53774.0,54.4202,54.4202,54.3112,54.3294,53774.0
2022-05-16 12:45:00,59.82,60.02,59.79,60.02,40818.0,54.3112,54.4928,54.284,54.4928,40818.0
2022-05-16 12:50:00,60.05,60.05,59.88,59.9,48036.0,54.5201,54.5201,54.3657,54.3839,48036.0
2022-05-16 12:55:00,59.9,59.92,59.84,59.92,29698.0,54.3839,54.402,54.3294,54.402,29698.0
2022-05-16 13:00:00,59.91,59.99,59.85,59.99,36247.0,54.3929,54.4656,54.3385,54.4656,36247.0
2022-05-16 13:05:00,59.98,60.13,59.96,60.11,40964.0,54.4565,54.5927,54.4383,54.5745,40964.0
2022-05-16 13:10:00,60.1,60.21,60.08,60.17,37140.0,54.5655,54.6653,54.5473,54.629,37140.0
2022-05-16 13:15:00,60.18,60.2,60.06,60.08,53553.0,54.6381,54.6562,54.5291,54.5473,53553.0
2022-05-16 13:20:00,60.07,60.23,60.05,60.18,49045.0,54.5382,54.6835,54.5201,54.6381,49045.0
2022-05-16 13:25:00,60.18,60.32,60.16,60.3,47040.0,54.6381,54.7652,54.6199,54.747,47040.0
2022-05-16 13:30:00,60.31,60.37,60.27,60.32,37624.0,54.7561,54.8106,54.7198,54.7652,37624.0
2022-05-16 13:35:00,60.32,60.33,60.17,60.21,41619.0,54.7652,54.7743,54.629,54.6653,41619.0
2022-05-16 13:40:00,60.2,60.28,60.08,60.22,50894.0,54.6562,54.7289,54.5473,54.6744,50894.0
2022-05-16 13:45:00,60.22,60.22,60.05,60.07,25325.0,54.6744,54.6744,54.5201,54.5382,25325.0
2022-05-16 13:50:00,60.07,60.16,60.06,60.06,30338.0,54.5382,54.6199,54.5291,54.5291,30338.0
2022-05-16 13:55:00,60.06,60.1,60.02,60.06,40760.0,54.5291,54.5655,54.4928,54.5291,40760.0
2022-05-16 14:00:00,60.06,60.17,59.98,60.17,45336.0,54.5291,54.629,54.4565,54.629,45336.0
2022-05-16 14:05:00,60.17,60.28,60.15,60.16,68296.0,54.629,54.7289,54.6108,54.6199,68296.0
2022-05-16 14:10:00,60.16,60.16,60.01,60.06,56248.0,54.6199,54.6199,54.4837,54.5291,56248.0
2022-05-16 14:15:00,60.06,60.1,60.01,60.06,43479.0,54.5291,54.5655,54.4837,54.5291,43479.0
2022-05-16 14:20:00,60.07,60.19,60.05,60.17,47795.0,54.5382,54.6472,54.5201,54.629,47795.0
2022-05-16 14:25:00,60.18,60.3,60.12,60.29,88117.0,54.6381,54.747,54.5836,54.738,88117.0
2022-05-16 14:30:00,60.29,60.36,60.29,60.32,62958.0,54.738,54.8015,54.738,54.7652,62958.0
2022-05-16 14:35:00,60.32,60.33,60.24,60.28,56662.0,54.7652,54.7743,54.6926,54.7289,56662.0
2022-05-16 14:40:00,60.28,60.34,60.21,60.22,66379.0,54.7289,54.7833,54.6653,54.6744,66379.0
2022-05-16 14:45:00,60.22,60.23,60.13,60.15,42542.0,54.6744,54.6835,54.5927,54.6108,42542.0
2022-05-16 14:50:00,60.14,60.16,60.06,60.14,52512.0,54.6018,54.6199,54.5291,54.6018,52512.0
2022-05-16 14:55:00,60.13,60.21,60.12,60.19,38149.0,54.5927,54.6653,54.5836,54.6472,38149.0
2022-05-16 15:00:00,60.19,60.27,60.18,60.27,42927.0,54.6472,54.7198,54.6381,54.7198,42927.0
2022-05-16 15:05:00,60.27,60.34,60.17,60.18,98693.0,54.7198,54.7833,54.629,54.6381,98693.0
2022-05-16 15:10:00,60.17,60.17,59.98,60.02,103984.0,54.629,54.629,54.4565,54.4928,103984.0
2022-05-16 15:15:00,60.02,60.08,59.95,60.01,68676.0,54.4928,54.5473,54.4293,54.4837,68676.0
2022-05-16 15:20:00,60.0,60.01,59.9,59.98,114643.0,54.4747,54.4837,54.3839,54.4565,114643.0
2022-05-16 15:25:00,59.99,60.01,59.94,59.95,70873.0,54.4656,54.4837,54.4202,54.4293,70873.0
2022-05-16 15:30:00,59.95,59.96,59.78,59.8,136406.0,54.4293,54.4383,54.2749,54.2931,136406.0
2022-05-16 15:35:00,59.79,59.87,59.74,59.86,239233.0,54.284,54.3566,54.2386,54.3476,239233.0
2022-05-16 15:40:00,59.86,59.91,59.81,59.84,184457.0,54.3476,54.3929,54.3022,54.3294,184457.0
2022-05-16 15:45:00,59.84,59.92,59.8,59.89,320902.0,54.3294,54.402,54.2931,54.3748,320902.0
2022-05-16 15:50:00,59.9,60.06,59.89,59.91,313878.0,54.3839,54.5291,54.3748,54.3929,313878.0
2022-05-16 15:55:00,59.92,59.95,59.78,59.88,291674.0,54.402,54.4293,54.2749,54.3657,291674.0
2022-05-17 09:30:00,61.05,61.47,60.92,61.47,346279.0,55.428,55.8093,55.3099,55.8093,346279.0
2022-05-17 09:35:00,61.47,61.53,61.19,61.43,267200.0,55.8093,55.8638,55.5551,55.773,267200.0
2022-05-17 09:40:00,61.44,61.52,61.28,61.42,200096.0,55.7821,55.8547,55.6368,55.7639,200096.0
2022-05-17 09:45:00,61.42,61.51,61.29,61.29,97556.0,55.7639,55.8456,55.6459,55.6459,97556.0
2022-05-17 09:50:00,61.28,61.41,61.21,61.23,160482.0,55.6368,55.7548,55.5732,55.5914,160482.0
2022-05-17 09:55:00,61.23,61.38,61.15,61.33,112247.0,55.5914,55.7276,55.5188,55.6822,112247.0
2022-05-17 10:00:00,61.32,61.53,61.32,61.37,177499.0,55.6731,55.8638,55.6731,55.7185,177499.0
2022-05-17 10:05:00,61.37,61.43,61.22,61.22,40843.0,55.7185,55.773,55.5823,55.5823,40843.0
2022-05-17 10:10:00,61.21,61.28,61.13,61.26,45292.0,55.5732,55.6368,55.5006,55.6186,45292.0
2022-05-17 10:15:00,61.26,61.39,61.26,61.38,38607.0,55.6186,55.7367,55.6186,55.7276,38607.0
2022-05-17 10:20:00,61.38,61.4,61.22,61.24,29581.0,55.7276,55.7457,55.5823,55.6005,29581.0
2022-05-17 10:25:00,61.25,61.3,61.06,61.07,154338.0,55.6095,55.6549,55.437,55.4461,154338.0
2022-05-17 10:30:00,61.08,61.16,61.05,61.09,37517.0,55.4552,55.5278,55.428,55.4643,37517.0
2022-05-17 10:35:00,61.09,61.09,60.97,61.04,51292.0,55.4643,55.4643,55.3553,55.4189,51292.0
2022-05-17 10:40:00,61.04,61.08,60.95,61.0,97023.0,55.4189,55.4552,55.3372,55.3826,97023.0
2022-05-17 10:45:00,60.99,61.02,60.87,60.98,41589.0,55.3735,55.4007,55.2645,55.3644,41589.0
2022-05-17 10:50:00,60.98,61.06,60.86,61.05,169674.0,55.3644,55.437,55.2555,55.428,169674.0
2022-05-17 10:55:00,61.04,61.12,61.02,61.11,61588.0,55.4189,55.4915,55.4007,55.4824,61588.0
2022-05-17 11:00:00,61.1,61.21,61.1,61.18,104783.0,55.4734,55.5732,55.4734,55.546,104783.0
2022-05-17 11:05:00,61.17,61.29,61.17,61.21,98770.0,55.5369,55.6459,55.5369,55.5732,98770.0
2022-05-17 11:10:00,61.21,61.21,61.09,61.09,86053.0,55.5732,55.5732,55.4643,55.4643,86053.0
2022-05-17 11:15:00,61.1,61.19,61.02,61.11,70915.0,55.4734,55.5551,55.4007,55.4824,70915.0
2022-05-17 11:20:00,61.11,61.12,61.03,61.08,57103.0,55.4824,55.4915,55.4098,55.4552,57103.0
2022-05-17 11:25:00,61.1,61.22,61.07,61.16,41960.0,55.4734,55.5823,55.4461,55.5278,41960.0
2022-05-17 11:30:00,61.16,61.37,61.16,61.35,94516.0,55.5278,55.7185,55.5278,55.7003,94516.0
2022-05-17 11:35:00,61.34,61.34,61.26,61.3,79597.0,55.6913,55.6913,55.6186,55.6549,79597.0
2022-05-17 11:40:00,61.3,61.32,61.21,61.21,180841.0,55.6549,55.6731,55.5732,55.5732,180841.0
2022-05-17 11:45:00,61.22,61.26,61.17,61.21,56169.0,55.5823,55.6186,55.5369,55.5732,56169.0
2022-05-17 11:50:00,61.21,61.34,61.21,61.33,42788.0,55.5732,55.6913,55.5732,55.6822,42788.0
2022-05-17 11:55:00,61.32,61.33,61.27,61.3,25520.0,55.6731,55.6822,55.6277,55.6549,25520.0
2022-05-17 12:00:00,61.31,61.32,61.26,61.3,31002.0,55.664,55.6731,55.6186,55.6549,31002.0
2022-05-17 12:05:00,61.3,61.3,61.12,61.23,55859.0,55.6549,55.6549,55.4915,55.5914,55859.0
2022-05-17 12:10:00,61.22,61.31,61.17,61.27,29631.0,55.5823,55.664,55.5369,55.6277,29631.0
2022-05-17 12:15:00,61.26,61.36,61.25,61.33,28294.0,55.6186,55.7094,55.6095,55.6822,28294.0
2022-05-17 12:20:00,61.31,61.36,61.3,61.36,24530.0,55.664,55.7094,55.6549,55.7094,24530.0
2022-05-17 12:25:00,61.36,61.43,61.3,61.3,125416.0,55.7094,55.773,55.6549,55.6549,125416.0
2022-05-17 12:30:00,61.3,61.42,61.28,61.42,55462.0,55.6549,55.7639,55.6368,55.7639,55462.0
2022-05-17 12:35:00,61.42,61.43,61.35,61.37,81430.0,55.7639,55.773,55.7003,55.7185,81430.0
2022-05-17 12:40:00,61.38,61.44,61.36,61.4,25578.0,55.7276,55.7821,55.7094,55.7457,25578.0
2022-05-17 12:45:00,61.4,61.52,61.4,61.5,61421.0,55.7457,55.8547,55.7457,55.8365,61421.0
2022-05-17 12:50:00,61.5,61.53,61.46,61.52,33012.0,55.8365,55.8638,55.8002,55.8547,33012.0
2022-05-17 12:55:00,61.52,61.63,61.5,61.62,34411.0,55.8547,55.9546,55.8365,55.9455,34411.0
2022-05-17 13:00:00,61.62,61.65,61.49,61.65,37423.0,55.9455,55.9727,55.8274,55.9727,37423.0
2022-05-17 13:05:00,61.64,61.69,61.62,61.63,36694.0,55.9636,56.009,55.9455,55.9546,36694.0
2022-05-17 13:10:00,61.64,61.7,61.56,61.57,145480.0,55.9636,56.0181,55.891,55.9001,145480.0
2022-05-17 13:15:00,61.58,61.64,61.58,61.62,25141.0,55.9092,55.9636,55.9092,55.9455,25141.0
2022-05-17 13:20:00,61.63,61.63,61.51,61.51,27651.0,55.9546,55.9546,55.8456,55.8456,27651.0
2022-05-17 13:25:00,61.52,61.62,61.5,61.57,37543.0,55.8547,55.9455,55.8365,55.9001,37543.0
2022-05-17 13:30:00,61.58,61.67,61.57,61.65,33350.0,55.9092,55.9909,55.9001,55.9727,33350.0
2022-05-17 13:35:00,61.65,61.68,61.62,61.64,109430.0,55.9727,55.9999,55.9455,55.9636,109430.0
2022-05-17 13:40:00,61.64,61.65,61.58,61.58,41243.0,55.9636,55.9727,55.9092,55.9092,41243.0
2022-05-17 13:45:00,61.57,61.62,61.52,61.61,27976.0,55.9001,55.9455,55.8547,55.9364,27976.0
2022-05-17 13:50:00,61.61,61.64,61.58,61.62,25050.0,55.9364,55.9636,55.9092,55.9455,25050.0
2022-05-17 13:55:00,61.62,61.64,61.56,61.57,56781.0,55.9455,55.9636,55.891,55.9001,56781.0
2022-05-17 14:00:00,61.58,61.63,61.49,61.61,51739.0,55.9092,55.9546,55.8274,55.9364,51739.0
2022-05-17 14:05:00,61.61,61.77,61.54,61.75,96351.0,55.9364,56.0817,55.8728,56.0635,96351.0
2022-05-17 14:10:00,61.74,61.81,61.52,61.61,220226.0,56.0544,56.118,55.8547,55.9364,220226.0
2022-05-17 14:15:00,61.63,61.7,61.54,61.58,152463.0,55.9546,56.0181,55.8728,55.9092,152463.0
2022-05-17 14:20:00,61.57,61.57,61.35,61.49,141312.0,55.9001,55.9001,55.7003,55.8274,141312.0
2022-05-17 14:25:00,61.49,61.69,61.46,61.63,49633.0,55.8274,56.009,55.8002,55.9546,49633.0
2022-05-17 14:30:00,61.62,61.74,61.57,61.62,64061.0,55.9455,56.0544,55.9001,55.9455,64061.0
2022-05-17 14:35:00,61.61,61.82,61.54,61.82,90423.0,55.9364,56.1271,55.8728,56.1271,90423.0
2022-05-17 14:40:00,61.82,61.96,61.82,61.95,114946.0,56.1271,56.2542,56.1271,56.2451,114946.0
2022-05-17 14:45:00,61.96,62.07,61.88,62.05,135501.0,56.2542,56.354,56.1815,56.3359,135501.0
2022-05-17 14:50:00,62.05,62.1,62.0,62.03,148193.0,56.3359,56.3813,56.2905,56.3177,148193.0
2022-05-17 14:55:00,62.02,62.05,61.99,61.99,164114.0,56.3086,56.3359,56.2814,56.2814,164114.0
2022-05-17 15:00:00,62.0,62.12,61.99,62.04,188475.0,56.2905,56.3994,56.2814,56.3268,188475.0
2022-05-17 15:05:00,62.03,62.14,62.0,62.07,202001.0,56.3177,56.4176,56.2905,56.354,202001.0
2022-05-17 15:10:00,62.05,62.06,61.94,61.99,56069.0,56.3359,56.345,56.236,56.2814,56069.0
2022-05-17 15:15:00,62.0,62.1,61.98,62.08,59630.0,56.2905,56.3813,56.2723,56.3631,59630.0
2022-05-17 15:20:00,62.09,62.15,62.06,62.11,98971.0,56.3722,56.4267,56.345,56.3904,98971.0
2022-05-17 15:25:00,62.11,62.17,62.1,62.14,83252.0,56.3904,56.4448,56.3813,56.4176,83252.0
2022-05-17 15:30:00,62.14,62.17,62.04,62.13,161327.0,56.4176,56.4448,56.3268,56.4085,161327.0
2022-05-17 15:35:00,62.13,62.17,62.0,62.02,249899.0,56.4085,56.4448,56.2905,56.3086,249899.0
2022-05-17 15:40:00,62.01,62.13,61.99,62.09,108923.0,56.2996,56.4085,56.2814,56.3722,108923.0
2022-05-17 15:45:00,62.09,62.09,61.92,62.0,368407.0,56.3722,56.3722,56.2178,56.2905,368407.0
2022-05-17 15:50:00,62.01,62.13,61.97,62.05,363412.0,56.2996,56.4085,56.2632,56.3359,363412.0
2022-05-17 15:55:00,62.05,62.11,61.98,62.07,428839.0,56.3359,56.3904,56.2723,56.354,428839.0
2022-05-18 09:30:00,61.35,61.51,61.04,61.35,288559.0,55.7003,55.8456,55.4189,55.7003,288559.0
2022-05-18 09:35:00,61.32,61.51,61.24,61.34,163011.0,55.6731,55.8456,55.6005,55.6913,163011.0
2022-05-18 09:40:00,61.33,61.4,61.16,61.33,340572.0,55.6822,55.7457,55.5278,55.6822,340572.0
2022-05-18 09:45:00,61.32,61.61,61.27,61.55,272279.0,55.6731,55.9364,55.6277,55.8819,272279.0
2022-05-18 09:50:00,61.57,61.57,61.38,61.45,190880.0,55.9001,55.9001,55.7276,55.7911,190880.0
2022-05-18 09:55:00,61.45,61.51,61.27,61.35,80712.0,55.7911,55.8456,55.6277,55.7003,80712.0
2022-05-18 10:00:00,61.36,61.64,61.35,61.6,84722.0,55.7094,55.9636,55.7003,55.9273,84722.0
2022-05-18 10:05:00,61.59,61.65,61.27,61.37,78484.0,55.9182,55.9727,55.6277,55.7185,78484.0
2022-05-18 10:10:00,61.39,61.54,61.36,61.49,111405.0,55.7367,55.8728,55.7094,55.8274,111405.0
2022-05-18 10:15:00,61.49,61.54,61.43,61.51,33564.0,55.8274,55.8728,55.773,55.8456,33564.0
2022-05-18 10:20:00,61.49,61.66,61.48,61.55,49445.0,55.8274,55.9818,55.8184,55.8819,49445.0
2022-05-18 10:25:00,61.54,61.59,61.29,61.29,70769.0,55.8728,55.9182,55.6459,55.6459,70769.0
2022-05-18 10:30:00,61.29,61.38,61.24,61.33,54380.0,55.6459,55.7276,55.6005,55.6822,54380.0
2022-05-18 10:35:00,61.32,61.41,61.27,61.35,122526.0,55.6731,55.7548,55.6277,55.7003,122526.0
2022-05-18 10:40:00,61.35,61.4,61.29,61.38,164437.0,55.7003,55.7457,55.6459,55.7276,164437.0
2022-05-18 10:45:00,61.38,61.51,61.35,61.46,227116.0,55.7276,55.8456,55.7003,55.8002,227116.0
2022-05-18 10:50:00,61.47,61.52,61.44,61.46,57658.0,55.8093,55.8547,55.7821,55.8002,57658.0
2022-05-18 10:55:00,61.45,61.56,61.41,61.53,92940.0,55.7911,55.891,55.7548,55.8638,92940.0
2022-05-18 11:00:00,61.53,61.53,61.38,61.38,80069.0,55.8638,55.8638,55.7276,55.7276,80069.0
2022-05-18 11:05:00,61.38,61.38,61.25,61.29,146969.0,55.7276,55.7276,55.6095,55.6459,146969.0
2022-05-18 11:10:00,61.28,61.28,61.21,61.24,46047.0,55.6368,55.6368,55.5732,55.6005,46047.0
2022-05-18 11:15:00,61.25,61.25,61.13,61.17,74071.0,55.6095,55.6095,55.5006,55.5369,74071.0
2022-05-18 11:20:00,61.16,61.16,60.99,61.01,212155.0,55.5278,55.5278,55.3735,55.3916,212155.0
2022-05-18 11:25:00,61.01,61.04,60.89,60.92,54793.0,55.3916,55.4189,55.2827,55.3099,54793.0
2022-05-18 11:30:00,60.92,61.02,60.87,60.98,58569.0,55.3099,55.4007,55.2645,55.3644,58569.0
2022-05-18 11:35:00,60.99,61.14,60.99,61.08,99783.0,55.3735,55.5097,55.3735,55.4552,99783.0
2022-05-18 11:40:00,61.08,61.15,61.02,61.12,49482.0,55.4552,55.5188,55.4007,55.4915,49482.0
2022-05-18 11:45:00,61.11,61.11,60.94,61.0,52163.0,55.4824,55.4824,55.3281,55.3826,52163.0
2022-05-18 11:50:00,60.99,61.02,60.77,60.78,128874.0,55.3735,55.4007,55.1738,55.1828,128874.0
2022-05-18 11:55:00,60.78,60.89,60.76,60.83,83179.0,55.1828,55.2827,55.1647,55.2282,83179.0
2022-05-18 12:00:00,60.83,60.84,60.63,60.65,222346.0,55.2282,55.2373,55.0466,55.0648,222346.0
2022-05-18 12:05:00,60.65,60.7,60.58,60.63,59354.0,55.0648,55.1102,55.0012,55.0466,59354.0
2022-05-18 12:10:00,60.63,60.84,60.59,60.82,38274.0,55.0466,55.2373,55.0103,55.2191,38274.0
2022-05-18 12:15:00,60.82,60.93,60.8,60.9,34135.0,55.2191,55.319,55.201,55.2918,34135.0
2022-05-18 12:20:00,60.9,60.93,60.64,60.64,83930.0,55.2918,55.319,55.0557,55.0557,83930.0
2022-05-18 12:25:00,60.64,60.76,60.61,60.74,75471.0,55.0557,55.1647,55.0285,55.1465,75471.0
2022-05-18 12:30:00,60.74,60.85,60.67,60.83,60537.0,55.1465,55.2464,55.083,55.2282,60537.0
2022-05-18 12:35:00,60.83,60.92,60.74,60.86,74460.0,55.2282,55.3099,55.1465,55.2555,74460.0
2022-05-18 12:40:00,60.84,60.89,60.78,60.8,94046.0,55.2373,55.2827,55.1828,55.201,94046.0
2022-05-18 12:45:00,60.8,60.98,60.76,60.98,54248.0,55.201,55.3644,55.1647,55.3644,54248.0
2022-05-18 12:50:00,60.99,61.08,60.97,61.03,54435.0,55.3735,55.4552,55.3553,55.4098,54435.0
2022-05-18 12:55:00,61.03,61.05,60.96,60.97,89509.0,55.4098,55.428,55.3463,55.3553,89509.0
2022-05-18 13:00:00,60.96,60.96,60.81,60.82,76452.0,55.3463,55.3463,55.2101,55.2191,76452.0
2022-05-18 13:05:00,60.82,60.84,60.66,60.67,67495.0,55.2191,55.2373,55.0739,55.083,67495.0
2022-05-18 13:10:00,60.67,60.68,60.61,60.67,134583.0,55.083,55.092,55.0285,55.083,134583.0
2022-05-18 13:15:00,60.67,60.67,60.58,60.61,58160.0,55.083,55.083,55.0012,55.0285,58160.0
2022-05-18 13:20:00,60.62,60.73,60.62,60.63,44300.0,55.0376,55.1374,55.0376,55.0466,44300.0
2022-05-18 13:25:00,60.63,60.67,60.54,60.63,41891.0,55.0466,55.083,54.9649,55.0466,41891.0
2022-05-18 13:30:00,60.62,60.68,60.55,60.66,65640.0,55.0376,55.092,54.974,55.0739,65640.0
2022-05-18 13:35:00,60.66,60.7,60.58,60.7,64083.0,55.0739,55.1102,55.0012,55.1102,64083.0
2022-05-18 13:40:00,60.7,60.7,60.54,60.55,65620.0,55.1102,55.1102,54.9649,54.974,65620.0
2022-05-18 13:45:00,60.55,60.57,60.46,60.51,44100.0,54.974,54.9922,54.8923,54.9377,44100.0
2022-05-18 13:50:00,60.51,60.56,60.48,60.54,60382.0,54.9377,54.9831,54.9105,54.9649,60382.0
2022-05-18 13:55:00,60.54,60.59,60.47,60.57,73639.0,54.9649,55.0103,54.9014,54.9922,73639.0
2022-05-18 14:00:00,60.58,60.63,60.45,60.51,98620.0,55.0012,55.0466,54.8832,54.9377,98620.0
2022-05-18 14:05:00,60.52,60.55,60.42,60.52,59246.0,54.9468,54.974,54.856,54.9468,59246.0
2022-05-18 14:10:00,60.52,60.57,60.35,60.38,63544.0,54.9468,54.9922,54.7924,54.8197,63544.0
2022-05-18 14:15:00,60.38,60.48,60.31,60.43,91934.0,54.8197,54.9105,54.7561,54.8651,91934.0
2022-05-18 14:20:00,60.42,60.54,60.33,60.49,67051.0,54.856,54.9649,54.7743,54.9195,67051.0
2022-05-18 14:25:00,60.49,60.66,60.49,60.65,40066.0,54.9195,55.0739,54.9195,55.0648,40066.0
2022-05-18 14:30:00,60.65,60.67,60.5,60.51,86207.0,55.0648,55.083,54.9286,54.9377,86207.0
2022-05-18 14:35:00,60.51,60.72,60.46,60.7,87262.0,54.9377,55.1284,54.8923,55.1102,87262.0
2022-05-18 14:40:00,60.7,60.78,60.57,60.59,63913.0,55.1102,55.1828,54.9922,55.0103,63913.0
2022-05-18 14:45:00,60.58,60.63,60.42,60.56,119834.0,55.0012,55.0466,54.856,54.9831,119834.0
2022-05-18 14:50:00,60.55,60.61,60.38,60.39,177191.0,54.974,55.0285,54.8197,54.8287,177191.0
2022-05-18 14:55:00,60.39,60.49,60.34,60.38,126421.0,54.8287,54.9195,54.7833,54.8197,126421.0
2022-05-18 15:00:00,60.38,60.49,60.37,60.43,167921.0,54.8197,54.9195,54.8106,54.8651,167921.0
2022-05-18 15:05:00,60.42,60.53,60.39,60.42,112604.0,54.856,54.9559,54.8287,54.856,112604.0
2022-05-18 15:10:00,60.41,60.5,60.37,60.41,144884.0,54.8469,54.9286,54.8106,54.8469,144884.0
2022-05-18 15:15:00,60.41,60.49,60.37,60.4,122208.0,54.8469,54.9195,54.8106,54.8378,122208.0
2022-05-18 15:20:00,60.39,60.46,60.24,60.29,199517.0,54.8287,54.8923,54.6926,54.738,199517.0
2022-05-18 15:25:00,60.28,60.28,60.19,60.23,97986.0,54.7289,54.7289,54.6472,54.6835,97986.0
2022-05-18 15:30:00,60.24,60.34,60.22,60.31,171572.0,54.6926,54.7833,54.6744,54.7561,171572.0
2022-05-18 15:35:00,60.31,60.66,60.29,60.6,217197.0,54.7561,55.0739,54.738,55.0194,217197.0
2022-05-18 15:40:00,60.6,60.65,60.45,60.48,200900.0,55.0194,55.0648,54.8832,54.9105,200900.0
2022-05-18 15:45:00,60.49,60.59,60.43,60.49,278525.0,54.9195,55.0103,54.8651,54.9195,278525.0
2022-05-18 15:50:00,60.48,60.66,60.41,60.44,418962.0,54.9105,55.0739,54.8469,54.8741,418962.0
2022-05-18 15:55:00,60.43,60.59,60.43,60.58,686531.0,54.8651,55.0103,54.8651,55.0012,686531.0
2022-05-19 09:30:00,59.82,60.42,59.78,60.37,332343.0,54.3112,54.856,54.2749,54.8106,332343.0
2022-05-19 09:35:00,60.38,60.63,60.23,60.6,299008.0,54.8197,55.0466,54.6835,55.0194,299008.0
2022-05-19 09:40:00,60.6,60.62,60.2,60.22,117280.0,55.0194,55.0376,54.6562,54.6744,117280.0
2022-05-19 09:45:00,60.21,60.36,60.0,60.04,115140.0,54.6653,54.8015,54.4747,54.511,115140.0
2022-05-19 09:50:00,60.04,60.21,60.03,60.16,104249.0,54.511,54.6653,54.5019,54.6199,104249.0
2022-05-19 09:55:00,60.15,60.29,59.85,59.95,177445.0,54.6108,54.738,54.3385,54.4293,177445.0
2022-05-19 10:00:00,59.95,60.28,59.92,60.2,119353.0,54.4293,54.7289,54.402,54.6562,119353.0
2022-05-19 10:05:00,60.2,60.32,60.09,60.23,78839.0,54.6562,54.7652,54.5564,54.6835,78839.0
2022-05-19 10:10:00,60.22,60.49,60.2,60.48,68471.0,54.6744,54.9195,54.6562,54.9105,68471.0
2022-05-19 10:15:00,60.48,60.57,60.39,60.41,83366.0,54.9105,54.9922,54.8287,54.8469,83366.0
2022-05-19 10:20:00,60.41,60.56,60.33,60.38,83492.0,54.8469,54.9831,54.7743,54.8197,83492.0
2022-05-19 10:25:00,60.37,60.38,60.09,60.09,70608.0,54.8106,54.8197,54.5564,54.5564,70608.0
2022-05-19 10:30:00,60.09,60.26,59.95,60.23,170222.0,54.5564,54.7107,54.4293,54.6835,170222.0
2022-05-19 10:35:00,60.21,60.3,59.94,59.99,95855.0,54.6653,54.747,54.4202,54.4656,95855.0
2022-05-19 10:40:00,59.98,60.03,59.86,59.93,105891.0,54.4565,54.5019,54.3476,54.4111,105891.0
2022-05-19 10:45:00,59.93,60.0,59.76,59.79,142837.0,54.4111,54.4747,54.2568,54.284,142837.0
2022-05-19 10:50:00,59.79,59.91,59.69,59.87,441391.0,54.284,54.3929,54.1932,54.3566,441391.0
2022-05-19 10:55:00,59.88,59.94,59.7,59.79,252409.0,54.3657,54.4202,54.2023,54.284,252409.0
2022-05-19 11:00:00,59.79,59.87,59.71,59.73,310058.0,54.284,54.3566,54.2114,54.2295,310058.0
2022-05-19 11:05:00,59.73,59.84,59.6,59.84,169881.0,54.2295,54.3294,54.1115,54.3294,169881.0
2022-05-19 11:10:00,59.83,60.0,59.81,59.82,213483.0,54.3203,54.4747,54.3022,54.3112,213483.0
2022-05-19 11:15:00,59.82,59.87,59.66,59.84,110912.0,54.3112,54.3566,54.166,54.3294,110912.0
2022-05-19 11:20:00,59.82,59.99,59.75,59.95,76618.0,54.3112,54.4656,54.2477,54.4293,76618.0
2022-05-19 11:25:00,59.96,59.99,59.88,59.98,120981.0,54.4383,54.4656,54.3657,54.4565,120981.0
2022-05-19 11:30:00,59.98,60.22,59.94,60.22,241579.0,54.4565,54.6744,54.4202,54.6744,241579.0
2022-05-19 11:35:00,60.22,60.39,60.2,60.34,215849.0,54.6744,54.8287,54.6562,54.7833,215849.0
2022-05-19 11:40:00,60.35,60.52,60.35,60.46,177045.0,54.7924,54.9468,54.7924,54.8923,177045.0
2022-05-19 11:45:00,60.46,60.48,60.36,60.37,325280.0,54.8923,54.9105,54.8015,54.8106,325280.0
2022-05-19 11:50:00,60.37,60.43,60.29,60.33,159410.0,54.8106,54.8651,54.738,54.7743,159410.0
2022-05-19 11:55:00,60.33,60.33,60.24,60.29,99761.0,54.7743,54.7743,54.6926,54.738,99761.0
2022-05-19 12:00:00,60.3,60.36,60.26,60.29,128881.0,54.747,54.8015,54.7107,54.738,128881.0
2022-05-19 12:05:00,60.3,60.35,60.25,60.31,75784.0,54.747,54.7924,54.7016,54.7561,75784.0
2022-05-19 12:10:00,60.31,60.35,60.26,60.27,208043.0,54.7561,54.7924,54.7107,54.7198,208043.0
2022-05-19 12:15:00,60.27,60.3,60.15,60.16,275502.0,54.7198,54.747,54.6108,54.6199,275502.0
2022-05-19 12:20:00,60.17,60.17,60.01,60.1,226832.0,54.629,54.629,54.4837,54.5655,226832.0
2022-05-19 12:25:00,60.1,60.2,60.06,60.17,70789.0,54.5655,54.6562,54.5291,54.629,70789.0
2022-05-19 12:30:00,60.18,60.22,60.1,60.14,98159.0,54.6381,54.6744,54.5655,54.6018,98159.0
2022-05-19 12:35:00,60.14,60.15,59.98,60.0,115541.0,54.6018,54.6108,54.4565,54.4747,115541.0
2022-05-19 12:40:00,59.99,59.99,59.83,59.85,103946.0,54.4656,54.4656,54.3203,54.3385,103946.0
2022-05-19 12:45:00,59.85,59.95,59.81,59.94,113326.0,54.3385,54.4293,54.3022,54.4202,113326.0
2022-05-19 12:50:00,59.94,60.02,59.9,59.9,78489.0,54.4202,54.4928,54.3839,54.3839,78489.0
2022-05-19 12:55:00,59.9,60.0,59.84,60.0,91205.0,54.3839,54.4747,54.3294,54.4747,91205.0
2022-05-19 13:00:00,60.0,60.11,60.0,60.08,65377.0,54.4747,54.5745,54.4747,54.5473,65377.0
2022-05-19 13:05:00,60.08,60.25,60.08,60.15,55090.0,54.5473,54.7016,54.5473,54.6108,55090.0
2022-05-19 13:10:00,60.15,60.16,59.99,60.08,76619.0,54.6108,54.6199,54.4656,54.5473,76619.0
2022-05-19 13:15:00,60.08,60.23,60.03,60.23,75884.0,54.5473,54.6835,54.5019,54.6835,75884.0
2022-05-19 13:20:00,60.23,60.38,60.16,60.3,198961.0,54.6835,54.8197,54.6199,54.747,198961.0
2022-05-19 13:25:00,60.31,60.31,60.1,60.11,64038.0,54.7561,54.7561,54.5655,54.5745,64038.0
2022-05-19 13:30:00,60.13,60.25,60.08,60.14,73275.0,54.5927,54.7016,54.5473,54.6018,73275.0
2022-05-19 13:35:00,60.14,60.19,60.01,60.11,85444.0,54.6018,54.6472,54.4837,54.5745,85444.0
2022-05-19 13:40:00,60.11,60.18,60.02,60.12,110894.0,54.5745,54.6381,54.4928,54.5836,110894.0
2022-05-19 13:45:00,60.11,60.11,59.75,59.78,143592.0,54.5745,54.5745,54.2477,54.2749,143592.0
2022-05-19 13:50:00,59.78,60.19,59.76,60.15,93841.0,54.2749,54.6472,54.2568,54.6108,93841.0
2022-05-19 13:55:00,60.16,60.34,60.16,60.28,150763.0,54.6199,54.7833,54.6199,54.7289,150763.0
2022-05-19 14:00:00,60.29,60.3,60.12,60.21,92738.0,54.738,54.747,54.5836,54.6653,92738.0
2022-05-19 14:05:00,60.21,60.22,60.05,60.16,88777.0,54.6653,54.6744,54.5201,54.6199,88777.0
2022-05-19 14:10:00,60.17,60.26,60.1,60.17,66174.0,54.629,54.7107,54.5655,54.629,66174.0
2022-05-19 14:15:00,60.18,60.26,60.11,60.12,86056.0,54.6381,54.7107,54.5745,54.5836,86056.0
2022-05-19 14:20:00,60.12,60.24,60.06,60.19,51556.0,54.5836,54.6926,54.5291,54.6472,51556.0
2022-05-19 14:25:00,60.21,60.25,60.13,60.21,173045.0,54.6653,54.7016,54.5927,54.6653,173045.0
2022-05-19 14:30:00,60.22,60.24,60.07,60.09,73509.0,54.6744,54.6926,54.5382,54.5564,73509.0
2022-05-19 14:35:00,60.09,60.26,60.0,60.11,76650.0,54.5564,54.7107,54.4747,54.5745,76650.0
2022-05-19 14:40:00,60.11,60.14,59.9,60.14,150209.0,54.5745,54.6018,54.3839,54.6018,150209.0
2022-05-19 14:45:00,60.15,60.24,60.09,60.24,206832.0,54.6108,54.6926,54.5564,54.6926,206832.0
2022-05-19 14:50:00,60.24,60.3,60.12,60.21,128044.0,54.6926,54.747,54.5836,54.6653,128044.0
2022-05-19 14:55:00,60.21,60.23,60.08,60.22,87234.0,54.6653,54.6835,54.5473,54.6744,87234.0
2022-05-19 15:00:00,60.22,60.41,60.15,60.36,251302.0,54.6744,54.8469,54.6108,54.8015,251302.0
2022-05-19 15:05:00,60.36,60.41,60.25,60.26,76807.0,54.8015,54.8469,54.7016,54.7107,76807.0
2022-05-19 15:10:00,60.26,60.26,60.06,60.15,169327.0,54.7107,54.7107,54.5291,54.6108,169327.0
2022-05-19 15:15:00,60.15,60.18,60.01,60.07,308977.0,54.6108,54.6381,54.4837,54.5382,308977.0
2022-05-19 15:20:00,60.07,60.08,59.95,59.97,256005.0,54.5382,54.5473,54.4293,54.4474,256005.0
2022-05-19 15:25:00,59.96,60.05,59.91,59.92,156778.0,54.4383,54.5201,54.3929,54.402,156778.0
2022-05-19 15:30:00,59.91,59.99,59.87,59.88,185702.0,54.3929,54.4656,54.3566,54.3657,185702.0
2022-05-19 15:35:00,59.88,59.93,59.83,59.84,226820.0,54.3657,54.4111,54.3203,54.3294,226820.0
2022-05-19 15:40:00,59.85,60.0,59.8,59.97,263009.0,54.3385,54.4747,54.2931,54.4474,263009.0
2022-05-19 15:45:00,59.98,60.04,59.83,59.94,273269.0,54.4565,54.511,54.3203,54.4202,273269.0
2022-05-19 15:50:00,59.94,59.99,59.7,59.79,426572.0,54.4202,54.4656,54.2023,54.284,426572.0
2022-05-19 15:55:00,59.79,59.89,59.79,59.82,279457.0,54.284,54.3748,54.284,54.3112,279457.0
2022-05-20 09:30:00,60.32,60.8,60.2,60.63,278239.0,54.7652,55.201,54.6562,55.0466,278239.0
2022-05-20 09:35:00,60.63,60.64,60.27,60.29,132322.0,55.0466,55.0557,54.7198,54.738,132322.0
2022-05-20 09:40:00,60.31,60.37,60.06,60.15,54693.0,54.7561,54.8106,54.5291,54.6108,54693.0
2022-05-20 09:45:00,60.15,60.22,59.88,59.92,57332.0,54.6108,54.6744,54.3657,54.402,57332.0
2022-05-20 09:50:00,59.9,60.04,59.87,59.91,57882.0,54.3839,54.511,54.3566,54.3929,57882.0
2022-05-20 09:55:00,59.92,59.98,59.87,59.92,58268.0,54.402,54.4565,54.3566,54.402,58268.0
2022-05-20 10:00:00,59.9,60.05,59.85,59.95,64172.0,54.3839,54.5201,54.3385,54.4293,64172.0
2022-05-20 10:05:00,59.97,59.97,59.8,59.84,89117.0,54.4474,54.4474,54.2931,54.3294,89117.0
2022-05-20 10:10:00,59.83,59.93,59.75,59.89,97352.0,54.3203,54.4111,54.2477,54.3748,97352.0
2022-05-20 10:15:00,59.9,59.96,59.84,59.88,35262.0,54.3839,54.4383,54.3294,54.3657,35262.0
2022-05-20 10:20:00,59.9,59.91,59.8,59.87,42513.0,54.3839,54.3929,54.2931,54.3566,42513.0
2022-05-20 10:25:00,59.87,59.96,59.76,59.9,58185.0,54.3566,54.4383,54.2568,54.3839,58185.0
2022-05-20 10:30:00,59.89,59.89,59.76,59.8,123203.0,54.3748,54.3748,54.2568,54.2931,123203.0
2022-05-20 10:35:00,59.8,59.82,59.65,59.67,68743.0,54.2931,54.3112,54.1569,54.175,68743.0
2022-05-20 10:40:00,59.66,59.82,59.66,59.79,65900.0,54.166,54.3112,54.166,54.284,65900.0
2022-05-20 10:45:00,59.79,59.79,59.65,59.67,83971.0,54.284,54.284,54.1569,54.175,83971.0
2022-05-20 10:50:00,59.67,59.7,59.62,59.63,171697.0,54.175,54.2023,54.1297,54.1387,171697.0
2022-05-20 10:55:00,59.63,59.64,59.5,59.51,111110.0,54.1387,54.1478,54.0207,54.0298,111110.0
2022-05-20 11:00:00,59.51,59.53,59.39,59.44,90763.0,54.0298,54.0479,53.9208,53.9662,90763.0
2022-05-20 11:05:00,59.44,59.44,59.3,59.32,113762.0,53.9662,53.9662,53.8391,53.8573,113762.0
2022-05-20 11:10:00,59.31,59.32,59.2,59.3,144045.0,53.8482,53.8573,53.7483,53.8391,144045.0
2022-05-20 11:15:00,59.3,59.31,59.15,59.23,176890.0,53.8391,53.8482,53.7029,53.7756,176890.0
2022-05-20 11:20:00,59.23,59.24,59.06,59.07,119449.0,53.7756,53.7846,53.6212,53.6303,119449.0
2022-05-20 11:25:00,59.07,59.26,59.06,59.21,145979.0,53.6303,53.8028,53.6212,53.7574,145979.0
2022-05-20 11:30:00,59.2,59.36,59.18,59.32,77358.0,53.7483,53.8936,53.7302,53.8573,77358.0
2022-05-20 11:35:00,59.32,59.32,59.18,59.24,70313.0,53.8573,53.8573,53.7302,53.7846,70313.0
2022-05-20 11:40:00,59.24,59.33,59.15,59.16,79105.0,53.7846,53.8664,53.7029,53.712,79105.0
2022-05-20 11:45:00,59.16,59.29,59.15,59.23,61942.0,53.712,53.83,53.7029,53.7756,61942.0
2022-05-20 11:50:00,59.23,59.36,59.18,59.3,78964.0,53.7756,53.8936,53.7302,53.8391,78964.0
2022-05-20 11:55:00,59.31,59.39,59.25,59.26,69241.0,53.8482,53.9208,53.7937,53.8028,69241.0
2022-05-20 12:00:00,59.25,59.28,59.17,59.21,89520.0,53.7937,53.821,53.7211,53.7574,89520.0
2022-05-20 12:05:00,59.22,59.33,59.1,59.1,123444.0,53.7665,53.8664,53.6575,53.6575,123444.0
2022-05-20 12:10:00,59.1,59.18,58.97,59.16,216289.0,53.6575,53.7302,53.5395,53.712,216289.0
2022-05-20 12:15:00,59.18,59.19,59.05,59.07,50282.0,53.7302,53.7393,53.6121,53.6303,50282.0
2022-05-20 12:20:00,59.05,59.2,59.05,59.19,38622.0,53.6121,53.7483,53.6121,53.7393,38622.0
2022-05-20 12:25:00,59.18,59.19,59.05,59.11,54325.0,53.7302,53.7393,53.6121,53.6666,54325.0
2022-05-20 12:30:00,59.1,59.21,59.06,59.11,96126.0,53.6575,53.7574,53.6212,53.6666,96126.0
2022-05-20 12:35:00,59.1,59.12,58.96,58.99,67228.0,53.6575,53.6757,53.5304,53.5577,67228.0
2022-05-20 12:40:00,58.98,59.0,58.92,58.93,86603.0,53.5486,53.5667,53.4941,53.5032,86603.0
2022-05-20 12:45:00,58.92,59.16,58.82,59.14,137678.0,53.4941,53.712,53.4033,53.6939,137678.0
2022-05-20 12:50:00,59.15,59.16,59.03,59.04,72937.0,53.7029,53.712,53.594,53.6031,72937.0
2022-05-20 12:55:00,59.05,59.16,59.01,59.12,129815.0,53.6121,53.712,53.5758,53.6757,129815.0
2022-05-20 13:00:00,59.12,59.16,58.98,59.08,90244.0,53.6757,53.712,53.5486,53.6394,90244.0
2022-05-20 13:05:00,59.07,59.14,58.92,58.97,106971.0,53.6303,53.6939,53.4941,53.5395,106971.0
2022-05-20 13:10:00,58.98,59.0,58.89,58.94,112142.0,53.5486,53.5667,53.4669,53.5123,112142.0
2022-05-20 13:15:00,58.94,58.99,58.89,58.9,106067.0,53.5123,53.5577,53.4669,53.476,106067.0
2022-05-20 13:20:00,58.9,58.94,58.84,58.87,39416.0,53.476,53.5123,53.4215,53.4487,39416.0
2022-05-20 13:25:00,58.85,58.86,58.71,58.73,110635.0,53.4306,53.4396,53.3035,53.3216,110635.0
2022-05-20 13:30:00,58.72,59.04,58.71,59.02,143468.0,53.3125,53.6031,53.3035,53.5849,143468.0
2022-05-20 13:35:00,59.02,59.12,58.9,59.04,112222.0,53.5849,53.6757,53.476,53.6031,112222.0
2022-05-20 13:40:00,59.05,59.13,58.97,59.1,98838.0,53.6121,53.6848,53.5395,53.6575,98838.0
2022-05-20 13:45:00,59.1,59.19,59.02,59.09,76329.0,53.6575,53.7393,53.5849,53.6485,76329.0
2022-05-20 13:50:00,59.08,59.19,59.01,59.13,74426.0,53.6394,53.7393,53.5758,53.6848,74426.0
2022-05-20 13:55:00,59.16,59.18,59.08,59.11,65127.0,53.712,53.7302,53.6394,53.6666,65127.0
2022-05-20 14:00:00,59.12,59.17,59.05,59.09,61898.0,53.6757,53.7211,53.6121,53.6485,61898.0
2022-05-20 14:05:00,59.09,59.1,58.89,58.98,88399.0,53.6485,53.6575,53.4669,53.5486,88399.0
2022-05-20 14:10:00,58.99,59.08,58.95,59.03,80288.0,53.5577,53.6394,53.5214,53.594,80288.0
2022-05-20 14:15:00,59.03,59.1,58.92,58.99,70040.0,53.594,53.6575,53.4941,53.5577,70040.0
2022-05-20 14:20:00,58.99,59.06,58.92,59.01,104451.0,53.5577,53.6212,53.4941,53.5758,104451.0
2022-05-20 14:25:00,59.0,59.06,58.96,59.0,103619.0,53.5667,53.6212,53.5304,53.5667,103619.0
2022-05-20 14:30:00,58.99,59.04,58.84,58.87,246783.0,53.5577,53.6031,53.4215,53.4487,246783.0
2022-05-20 14:35:00,58.86,58.98,58.86,58.93,47466.0,53.4396,53.5486,53.4396,53.5032,47466.0
2022-05-20 14:40:00,58.91,59.13,58.89,59.12,92491.0,53.485,53.6848,53.4669,53.6757,92491.0
2022-05-20 14:45:00,59.11,59.14,58.99,59.14,71548.0,53.6666,53.6939,53.5577,53.6939,71548.0
2022-05-20 14:50:00,59.14,59.33,59.09,59.26,119864.0,53.6939,53.8664,53.6485,53.8028,119864.0
2022-05-20 14:55:00,59.25,59.28,59.12,59.13,75403.0,53.7937,53.821,53.6757,53.6848,75403.0
2022-05-20 15:00:00,59.13,59.19,59.04,59.08,78849.0,53.6848,53.7393,53.6031,53.6394,78849.0
2022-05-20 15:05:00,59.09,59.11,58.96,59.0,46771.0,53.6485,53.6666,53.5304,53.5667,46771.0
2022-05-20 15:10:00,59.0,59.05,58.95,59.01,74301.0,53.5667,53.6121,53.5214,53.5758,74301.0
2022-05-20 15:15:00,59.02,59.11,58.96,59.07,92189.0,53.5849,53.6666,53.5304,53.6303,92189.0
2022-05-20 15:20:00,59.08,59.19,59.03,59.13,96085.0,53.6394,53.7393,53.594,53.6848,96085.0
2022-05-20 15:25:00,59.14,59.31,59.09,59.3,89679.0,53.6939,53.8482,53.6485,53.8391,89679.0
2022-05-20 15:30:00,59.3,59.53,59.21,59.51,221989.0,53.8391,54.0479,53.7574,54.0298,221989.0
2022-05-20 15:35:00,59.5,59.7,59.43,59.66,286857.0,54.0207,54.2023,53.9572,54.166,286857.0
2022-05-20 15:40:00,59.66,59.89,59.66,59.82,223663.0,54.166,54.3748,54.166,54.3112,223663.0
2022-05-20 15:45:00,59.83,59.93,59.7,59.91,321099.0,54.3203,54.4111,54.2023,54.3929,321099.0
2022-05-20 15:50:00,59.92,60.08,59.83,59.9,434206.0,54.402,54.5473,54.3203,54.3839,434206.0
2022-05-20 15:55:00,59.91,60.0,59.83,59.99,535705.0,54.3929,54.4747,54.3203,54.4656,535705.0
2022-05-23 09:30:00,61.02,61.28,60.96,61.25,370023.0,55.4007,55.6368,55.3463,55.6095,370023.0
2022-05-23 09:35:00,61.26,61.27,60.99,61.05,236201.0,55.6186,55.6277,55.3735,55.428,236201.0
2022-05-23 09:40:00,61.04,61.18,60.95,61.17,186269.0,55.4189,55.546,55.3372,55.5369,186269.0
2022-05-23 09:45:00,61.15,61.26,61.05,61.22,149256.0,55.5188,55.6186,55.428,55.5823,149256.0
2022-05-23 09:50:00,61.2,61.3,60.88,60.92,110803.0,55.5642,55.6549,55.2736,55.3099,110803.0
2022-05-23 09:55:00,60.93,61.03,60.88,60.93,157303.0,55.319,55.4098,55.2736,55.319,157303.0
2022-05-23 10:00:00,60.93,60.93,60.65,60.73,149397.0,55.319,55.319,55.0648,55.1374,149397.0
2022-05-23 10:05:00,60.73,60.81,60.56,60.66,77529.0,55.1374,55.2101,54.9831,55.0739,77529.0
2022-05-23 10:10:00,60.67,60.94,60.66,60.81,139293.0,55.083,55.3281,55.0739,55.2101,139293.0
2022-05-23 10:15:00,60.82,60.95,60.78,60.92,77132.0,55.2191,55.3372,55.1828,55.3099,77132.0
2022-05-23 10:20:00,60.89,61.06,60.82,61.03,163415.0,55.2827,55.437,55.2191,55.4098,163415.0
2022-05-23 10:25:00,61.04,61.28,60.97,61.28,65725.0,55.4189,55.6368,55.3553,55.6368,65725.0
2022-05-23 10:30:00,61.28,61.36,61.18,61.35,169970.0,55.6368,55.7094,55.546,55.7003,169970.0
2022-05-23 10:35:00,61.36,61.43,61.27,61.36,118620.0,55.7094,55.773,55.6277,55.7094,118620.0
2022-05-23 10:40:00,61.37,61.43,61.28,61.35,138227.0,55.7185,55.773,55.6368,55.7003,138227.0
2022-05-23 10:45:00,61.36,61.52,61.31,61.39,90453.0,55.7094,55.8547,55.664,55.7367,90453.0
2022-05-23 10:50:00,61.39,61.4,61.19,61.4,140814.0,55.7367,55.7457,55.5551,55.7457,140814.0
2022-05-23 10:55:00,61.4,61.56,61.36,61.54,65485.0,55.7457,55.891,55.7094,55.8728,65485.0
2022-05-23 11:00:00,61.54,61.73,61.51,61.7,91215.0,55.8728,56.0453,55.8456,56.0181,91215.0
2022-05-23 11:05:00,61.71,61.77,61.62,61.63,85839.0,56.0272,56.0817,55.9455,55.9546,85839.0
2022-05-23 11:10:00,61.64,61.9,61.59,61.89,173267.0,55.9636,56.1997,55.9182,56.1906,173267.0
2022-05-23 11:15:00,61.89,61.89,61.73,61.75,171513.0,56.1906,56.1906,56.0453,56.0635,171513.0
2022-05-23 11:20:00,61.75,61.8,61.65,61.76,66047.0,56.0635,56.1089,55.9727,56.0726,66047.0
2022-05-23 11:25:00,61.76,61.85,61.68,61.82,73157.0,56.0726,56.1543,55.9999,56.1271,73157.0
2022-05-23 11:30:00,61.82,61.91,61.8,61.86,60673.0,56.1271,56.2088,56.1089,56.1634,60673.0
2022-05-23 11:35:00,61.87,61.91,61.86,61.91,100263.0,56.1725,56.2088,56.1634,56.2088,100263.0
2022-05-23 11:40:00,61.9,61.99,61.87,61.94,77526.0,56.1997,56.2814,56.1725,56.236,77526.0
2022-05-23 11:45:00,61.95,61.98,61.85,61.93,128624.0,56.2451,56.2723,56.1543,56.2269,128624.0
2022-05-23 11:50:00,61.94,62.06,61.94,62.04,75210.0,56.236,56.345,56.236,56.3268,75210.0
2022-05-23 11:55:00,62.04,62.06,61.96,61.96,65676.0,56.3268,56.345,56.2542,56.2542,65676.0
2022-05-23 12:00:00,61.96,62.04,61.92,62.01,66698.0,56.2542,56.3268,56.2178,56.2996,66698.0
2022-05-23 12:05:00,62.01,62.15,62.0,62.12,72922.0,56.2996,56.4267,56.2905,56.3994,72922.0
2022-05-23 12:10:00,62.12,62.12,61.95,61.98,55910.0,56.3994,56.3994,56.2451,56.2723,55910.0
2022-05-23 12:15:00,61.99,62.05,61.95,62.0,62733.0,56.2814,56.3359,56.2451,56.2905,62733.0
2022-05-23 12:20:00,61.99,62.08,61.99,62.05,69945.0,56.2814,56.3631,56.2814,56.3359,69945.0
2022-05-23 12:25:00,62.04,62.04,61.79,61.84,85945.0,56.3268,56.3268,56.0998,56.1452,85945.0
2022-05-23 12:30:00,61.86,61.88,61.79,61.85,159141.0,56.1634,56.1815,56.0998,56.1543,159141.0
2022-05-23 12:35:00,61.86,61.91,61.84,61.91,42691.0,56.1634,56.2088,56.1452,56.2088,42691.0
2022-05-23 12:40:00,61.91,61.91,61.81,61.86,61312.0,56.2088,56.2088,56.118,56.1634,61312.0
2022-05-23 12:45:00,61.86,61.89,61.73,61.75,62006.0,56.1634,56.1906,56.0453,56.0635,62006.0
2022-05-23 12:50:00,61.75,61.78,61.68,61.7,49897.0,56.0635,56.0907,55.9999,56.0181,49897.0
2022-05-23 12:55:00,61.71,61.79,61.67,61.78,85063.0,56.0272,56.0998,55.9909,56.0907,85063.0
2022-05-23 13:00:00,61.79,61.8,61.67,61.69,64760.0,56.0998,56.1089,55.9909,56.009,64760.0
2022-05-23 13:05:00,61.67,61.71,61.63,61.7,42215.0,55.9909,56.0272,55.9546,56.0181,42215.0
2022-05-23 13:10:00,61.7,61.74,61.63,61.73,143336.0,56.0181,56.0544,55.9546,56.0453,143336.0
2022-05-23 13:15:00,61.73,61.74,61.54,61.6,54686.0,56.0453,56.0544,55.8728,55.9273,54686.0
2022-05-23 13:20:00,61.61,61.69,61.51,61.68,92762.0,55.9364,56.009,55.8456,55.9999,92762.0
2022-05-23 13:25:00,61.68,61.71,61.65,61.7,47398.0,55.9999,56.0272,55.9727,56.0181,47398.0
2022-05-23 13:30:00,61.7,61.76,61.61,61.72,63890.0,56.0181,56.0726,55.9364,56.0363,63890.0
2022-05-23 13:35:00,61.72,61.8,61.69,61.73,53932.0,56.0363,56.1089,56.009,56.0453,53932.0
2022-05-23 13:40:00,61.73,61.81,61.7,61.78,102180.0,56.0453,56.118,56.0181,56.0907,102180.0
2022-05-23 13:45:00,61.78,61.82,61.75,61.8,44123.0,56.0907,56.1271,56.0635,56.1089,44123.0
2022-05-23 13:50:00,61.78,61.82,61.76,61.77,51390.0,56.0907,56.1271,56.0726,56.0817,51390.0
2022-05-23 13:55:00,61.78,61.9,61.77,61.9,41722.0,56.0907,56.1997,56.0817,56.1997,41722.0
2022-05-23 14:00:00,61.9,61.93,61.77,61.82,77826.0,56.1997,56.2269,56.0817,56.1271,77826.0
2022-05-23 14:05:00,61.81,61.82,61.76,61.8,38731.0,56.118,56.1271,56.0726,56.1089,38731.0
2022-05-23 14:10:00,61.8,61.86,61.79,61.85,48547.0,56.1089,56.1634,56.0998,56.1543,48547.0
2022-05-23 14:15:00,61.84,61.84,61.78,61.79,35823.0,56.1452,56.1452,56.0907,56.0998,35823.0
2022-05-23 14:20:00,61.79,61.82,61.72,61.76,54298.0,56.0998,56.1271,56.0363,56.0726,54298.0
2022-05-23 14:25:00,61.76,61.78,61.72,61.76,73567.0,56.0726,56.0907,56.0363,56.0726,73567.0
2022-05-23 14:30:00,61.76,61.87,61.71,61.84,95058.0,56.0726,56.1725,56.0272,56.1452,95058.0
2022-05-23 14:35:00,61.84,61.86,61.81,61.81,120501.0,56.1452,56.1634,56.118,56.118,120501.0
2022-05-23 14:40:00,61.8,61.89,61.74,61.89,84789.0,56.1089,56.1906,56.0544,56.1906,84789.0
2022-05-23 14:45:00,61.89,61.9,61.74,61.77,126876.0,56.1906,56.1997,56.0544,56.0817,126876.0
2022-05-23 14:50:00,61.77,61.82,61.71,61.79,85142.0,56.0817,56.1271,56.0272,56.0998,85142.0
2022-05-23 14:55:00,61.79,61.79,61.69,61.7,81568.0,56.0998,56.0998,56.009,56.0181,81568.0
2022-05-23 15:00:00,61.7,61.84,61.7,61.84,69952.0,56.0181,56.1452,56.0181,56.1452,69952.0
2022-05-23 15:05:00,61.84,61.86,61.77,61.8,74566.0,56.1452,56.1634,56.0817,56.1089,74566.0
2022-05-23 15:10:00,61.8,61.8,61.58,61.61,78573.0,56.1089,56.1089,55.9092,55.9364,78573.0
2022-05-23 15:15:00,61.6,61.7,61.56,61.7,141214.0,55.9273,56.0181,55.891,56.0181,141214.0
2022-05-23 15:20:00,61.71,61.73,61.51,61.56,98279.0,56.0272,56.0453,55.8456,55.891,98279.0
2022-05-23 15:25:00,61.56,61.63,61.54,61.62,96103.0,55.891,55.9546,55.8728,55.9455,96103.0
2022-05-23 15:30:00,61.61,61.67,61.57,61.64,109404.0,55.9364,55.9909,55.9001,55.9636,109404.0
2022-05-23 15:35:00,61.64,61.71,61.46,61.47,166152.0,55.9636,56.0272,55.8002,55.8093,166152.0
2022-05-23 15:40:00,61.46,61.47,61.28,61.31,277836.0,55.8002,55.8093,55.6368,55.664,277836.0
2022-05-23 15:45:00,61.32,61.33,61.21,61.22,325348.0,55.6731,55.6822,55.5732,55.5823,325348.0
2022-05-23 15:50:00,61.22,61.44,61.21,61.29,425096.0,55.5823,55.7821,55.5732,55.6459,425096.0
2022-05-23 15:55:00,61.3,61.45,61.24,61.44,661286.0,55.6549,55.7911,55.6005,55.7821,661286.0
2022-05-24 09:30:00,61.19,61.35,60.94,60.97,151733.0,55.5551,55.7003,55.3281,55.3553,151733.0
2022-05-24 09:35:00,60.94,61.01,60.45,60.58,104247.0,55.3281,55.3916,54.8832,55.0012,104247.0
2022-05-24 09:40:00,60.57,60.8,60.52,60.79,138809.0,54.9922,55.201,54.9468,55.1919,138809.0
2022-05-24 09:45:00,60.8,60.91,60.62,60.74,174208.0,55.201,55.3009,55.0376,55.1465,174208.0
2022-05-24 09:50:00,60.74,60.79,60.56,60.58,199216.0,55.1465,55.1919,54.9831,55.0012,199216.0
2022-05-24 09:55:00,60.58,60.58,60.44,60.48,38999.0,55.0012,55.0012,54.8741,54.9105,38999.0
2022-05-24 10:00:00,60.47,60.61,60.42,60.46,117756.0,54.9014,55.0285,54.856,54.8923,117756.0
2022-05-24 10:05:00,60.48,60.53,60.28,60.32,79790.0,54.9105,54.9559,54.7289,54.7652,79790.0
2022-05-24 10:10:00,60.3,60.45,60.29,60.36,81609.0,54.747,54.8832,54.738,54.8015,81609.0
2022-05-24 10:15:00,60.35,60.37,60.07,60.14,117644.0,54.7924,54.8106,54.5382,54.6018,117644.0
2022-05-24 10:20:00,60.13,60.3,60.07,60.12,49206.0,54.5927,54.747,54.5382,54.5836,49206.0
2022-05-24 10:25:00,60.11,60.27,60.06,60.27,91549.0,54.5745,54.7198,54.5291,54.7198,91549.0
2022-05-24 10:30:00,60.25,60.25,59.96,59.97,192606.0,54.7016,54.7016,54.4383,54.4474,192606.0
2022-05-24 10:35:00,59.96,60.09,59.89,60.06,135986.0,54.4383,54.5564,54.3748,54.5291,135986.0
2022-05-24 10:40:00,60.06,60.06,59.86,59.86,98410.0,54.5291,54.5291,54.3476,54.3476,98410.0
2022-05-24 10:45:00,59.86,59.86,59.7,59.71,141994.0,54.3476,54.3476,54.2023,54.2114,141994.0
2022-05-24 10:50:00,59.72,59.87,59.67,59.8,185464.0,54.2204,54.3566,54.175,54.2931,185464.0
2022-05-24 10:55:00,59.8,59.93,59.79,59.86,46337.0,54.2931,54.4111,54.284,54.3476,46337.0
2022-05-24 11:00:00,59.84,59.99,59.82,59.91,80560.0,54.3294,54.4656,54.3112,54.3929,80560.0
2022-05-24 11:05:00,59.9,59.94,59.83,59.88,74806.0,54.3839,54.4202,54.3203,54.3657,74806.0
2022-05-24 11:10:00,59.88,59.89,59.76,59.81,62730.0,54.3657,54.3748,54.2568,54.3022,62730.0
2022-05-24 11:15:00,59.8,59.94,59.75,59.77,40066.0,54.2931,54.4202,54.2477,54.2658,40066.0
2022-05-24 11:20:00,59.77,59.93,59.72,59.88,42200.0,54.2658,54.4111,54.2204,54.3657,42200.0
2022-05-24 11:25:00,59.88,59.95,59.83,59.94,38294.0,54.3657,54.4293,54.3203,54.4202,38294.0
2022-05-24 11:30:00,59.94,59.97,59.84,59.95,46854.0,54.4202,54.4474,54.3294,54.4293,46854.0
2022-05-24 11:35:00,59.93,59.95,59.85,59.9,44491.0,54.4111,54.4293,54.3385,54.3839,44491.0
2022-05-24 11:40:00,59.9,60.07,59.87,60.05,81626.0,54.3839,54.5382,54.3566,54.5201,81626.0
2022-05-24 11:45:00,60.04,60.3,60.04,60.25,90281.0,54.511,54.747,54.511,54.7016,90281.0
2022-05-24 11:50:00,60.26,60.29,60.15,60.16,39370.0,54.7107,54.738,54.6108,54.6199,39370.0
2022-05-24 11:55:00,60.17,60.32,60.16,60.2,44239.0,54.629,54.7652,54.6199,54.6562,44239.0
2022-05-24 12:00:00,60.18,60.23,60.11,60.22,48971.0,54.6381,54.6835,54.5745,54.6744,48971.0
2022-05-24 12:05:00,60.24,60.36,60.18,60.36,45833.0,54.6926,54.8015,54.6381,54.8015,45833.0
2022-05-24 12:10:00,60.36,60.42,60.3,60.42,65616.0,54.8015,54.856,54.747,54.856,65616.0
2022-05-24 12:15:00,60.42,60.56,60.3,60.35,93425.0,54.856,54.9831,54.747,54.7924,93425.0
2022-05-24 12:20:00,60.34,60.36,60.29,60.36,10494.0,54.7833,54.8015,54.738,54.8015,10494.0
2022-05-24 12:25:00,60.37,60.44,60.34,60.36,37649.0,54.8106,54.8741,54.7833,54.8015,37649.0
2022-05-24 12:30:00,60.35,60.45,60.23,60.25,47368.0,54.7924,54.8832,54.6835,54.7016,47368.0
2022-05-24 12:35:00,60.27,60.27,60.13,60.16,59142.0,54.7198,54.7198,54.5927,54.6199,59142.0
2022-05-24 12:40:00,60.16,60.2,60.13,60.18,55535.0,54.6199,54.6562,54.5927,54.6381,55535.0
2022-05-24 12:45:00,60.17,60.22,60.13,60.21,56086.0,54.629,54.6744,54.5927,54.6653,56086.0
2022-05-24 12:50:00,60.21,60.25,60.14,60.19,29318.0,54.6653,54.7016,54.6018,54.6472,29318.0
2022-05-24 12:55:00,60.21,60.34,60.18,60.26,32945.0,54.6653,54.7833,54.6381,54.7107,32945.0
2022-05-24 13:00:00,60.26,60.26,60.03,60.03,44876.0,54.7107,54.7107,54.5019,54.5019,44876.0
2022-05-24 13:05:00,60.03,60.17,60.03,60.13,32709.0,54.5019,54.629,54.5019,54.5927,32709.0
2022-05-24 13:10:00,60.12,60.18,60.1,60.16,57955.0,54.5836,54.6381,54.5655,54.6199,57955.0
2022-05-24 13:15:00,60.15,60.28,60.11,60.21,87346.0,54.6108,54.7289,54.5745,54.6653,87346.0
2022-05-24 13:20:00,60.21,60.23,60.1,60.12,35099.0,54.6653,54.6835,54.5655,54.5836,35099.0
2022-05-24 13:25:00,60.12,60.3,60.07,60.28,38608.0,54.5836,54.747,54.5382,54.7289,38608.0
2022-05-24 13:30:00,60.27,60.27,60.14,60.16,36493.0,54.7198,54.7198,54.6018,54.6199,36493.0
2022-05-24 13:35:00,60.16,60.3,60.15,60.29,38226.0,54.6199,54.747,54.6108,54.738,38226.0
2022-05-24 13:40:00,60.31,60.47,60.31,60.37,66272.0,54.7561,54.9014,54.7561,54.8106,66272.0
2022-05-24 13:45:00,60.36,60.47,60.32,60.43,47625.0,54.8015,54.9014,54.7652,54.8651,47625.0
2022-05-24 13:50:00,60.42,60.53,60.4,60.52,170101.0,54.856,54.9559,54.8378,54.9468,170101.0
2022-05-24 13:55:00,60.52,60.56,60.49,60.52,46128.0,54.9468,54.9831,54.9195,54.9468,46128.0
2022-05-24 14:00:00,60.53,60.55,60.4,60.41,47261.0,54.9559,54.974,54.8378,54.8469,47261.0
2022-05-24 14:05:00,60.42,60.67,60.4,60.62,167683.0,54.856,55.083,54.8378,55.0376,167683.0
2022-05-24 14:10:00,60.62,60.81,60.59,60.63,122209.0,55.0376,55.2101,55.0103,55.0466,122209.0
2022-05-24 14:15:00,60.64,60.65,60.45,60.5,109973.0,55.0557,55.0648,54.8832,54.9286,109973.0
2022-05-24 14:20:00,60.49,60.67,60.44,60.66,89683.0,54.9195,55.083,54.8741,55.0739,89683.0
2022-05-24 14:25:00,60.66,60.71,60.62,60.64,76465.0,55.0739,55.1193,55.0376,55.0557,76465.0
2022-05-24 14:30:00,60.63,60.71,60.6,60.71,70195.0,55.0466,55.1193,55.0194,55.1193,70195.0
2022-05-24 14:35:00,60.71,60.8,60.68,60.77,48444.0,55.1193,55.201,55.092,55.1738,48444.0
2022-05-24 14:40:00,60.78,60.79,60.56,60.58,82562.0,55.1828,55.1919,54.9831,55.0012,82562.0
2022-05-24 14:45:00,60.58,60.58,60.43,60.46,98466.0,55.0012,55.0012,54.8651,54.8923,98466.0
2022-05-24 14:50:00,60.46,60.46,60.38,60.42,90707.0,54.8923,54.8923,54.8197,54.856,90707.0
2022-05-24 14:55:00,60.43,60.53,60.38,60.52,77087.0,54.8651,54.9559,54.8197,54.9468,77087.0
2022-05-24 15:00:00,60.51,60.71,60.51,60.67,135581.0,54.9377,55.1193,54.9377,55.083,135581.0
2022-05-24 15:05:00,60.67,60.78,60.67,60.73,56341.0,55.083,55.1828,55.083,55.1374,56341.0
2022-05-24 15:10:00,60.75,60.83,60.7,60.75,56871.0,55.1556,55.2282,55.1102,55.1556,56871.0
2022-05-24 15:15:00,60.77,60.82,60.71,60.75,56357.0,55.1738,55.2191,55.1193,55.1556,56357.0
2022-05-24 15:20:00,60.76,60.87,60.65,60.85,127182.0,55.1647,55.2645,55.0648,55.2464,127182.0
2022-05-24 15:25:00,60.84,60.98,60.82,60.94,93138.0,55.2373,55.3644,55.2191,55.3281,93138.0
2022-05-24 15:30:00,60.94,60.95,60.84,60.92,103510.0,55.3281,55.3372,55.2373,55.3099,103510.0
2022-05-24 15:35:00,60.93,61.22,60.93,61.15,336285.0,55.319,55.5823,55.319,55.5188,336285.0
2022-05-24 15:40:00,61.15,61.22,61.05,61.07,168380.0,55.5188,55.5823,55.428,55.4461,168380.0
2022-05-24 15:45:00,61.07,61.18,61.05,61.08,223700.0,55.4461,55.546,55.428,55.4552,223700.0
2022-05-24 15:50:00,61.09,61.18,60.91,60.92,254639.0,55.4643,55.546,55.3009,55.3099,254639.0
2022-05-24 15:55:00,60.92,61.02,60.86,61.02,259734.0,55.3099,55.4007,55.2555,55.4007,259734.0
2022-05-25 09:30:00,60.82,61.14,60.78,61.12,109840.0,55.2191,55.5097,55.1828,55.4915,109840.0
2022-05-25 09:35:00,61.13,61.34,61.08,61.27,109432.0,55.5006,55.6913,55.4552,55.6277,109432.0
2022-05-25 09:40:00,61.25,61.43,61.22,61.41,88660.0,55.6095,55.773,55.5823,55.7548,88660.0
2022-05-25 09:45:00,61.4,61.55,61.28,61.31,102104.0,55.7457,55.8819,55.6368,55.664,102104.0
2022-05-25 09:50:00,61.32,61.55,61.32,61.51,105979.0,55.6731,55.8819,55.6731,55.8456,105979.0
2022-05-25 09:55:00,61.5,61.58,61.46,61.49,63510.0,55.8365,55.9092,55.8002,55.8274,63510.0
2022-05-25 10:00:00,61.48,61.55,61.4,61.46,67261.0,55.8184,55.8819,55.7457,55.8002,67261.0
2022-05-25 10:05:00,61.45,61.65,61.39,61.65,84281.0,55.7911,55.9727,55.7367,55.9727,84281.0
2022-05-25 10:10:00,61.64,61.69,61.51,61.61,41226.0,55.9636,56.009,55.8456,55.9364,41226.0
2022-05-25 10:15:00,61.61,61.85,61.6,61.83,92079.0,55.9364,56.1543,55.9273,56.1361,92079.0
2022-05-25 10:20:00,61.85,62.06,61.84,61.98,65469.0,56.1543,56.345,56.1452,56.2723,65469.0
2022-05-25 10:25:00,61.99,62.09,61.96,62.08,58925.0,56.2814,56.3722,56.2542,56.3631,58925.0
2022-05-25 10:30:00,62.07,62.22,62.03,62.2,92046.0,56.354,56.4902,56.3177,56.4721,92046.0
2022-05-25 10:35:00,62.21,62.31,62.16,62.3,71136.0,56.4811,56.5719,56.4357,56.5629,71136.0
2022-05-25 10:40:00,62.31,62.36,62.18,62.22,107469.0,56.5719,56.6173,56.4539,56.4902,107469.0
2022-05-25 10:45:00,62.23,62.28,62.15,62.19,32255.0,56.4993,56.5447,56.4267,56.463,32255.0
2022-05-25 10:50:00,62.19,62.27,62.11,62.12,38224.0,56.463,56.5356,56.3904,56.3994,38224.0
2022-05-25 10:55:00,62.12,62.17,62.01,62.11,25875.0,56.3994,56.4448,56.2996,56.3904,25875.0
2022-05-25 11:00:00,62.1,62.11,61.89,61.92,33589.0,56.3813,56.3904,56.1906,56.2178,33589.0
2022-05-25 11:05:00,61.91,62.03,61.9,61.96,32095.0,56.2088,56.3177,56.1997,56.2542,32095.0
2022-05-25 11:10:00,61.95,62.03,61.92,61.99,45728.0,56.2451,56.3177,56.2178,56.2814,45728.0
2022-05-25 11:15:00,61.99,62.03,61.91,61.95,51559.0,56.2814,56.3177,56.2088,56.2451,51559.0
2022-05-25 11:20:00,61.94,61.94,61.81,61.89,66302.0,56.236,56.236,56.118,56.1906,66302.0
2022-05-25 11:25:00,61.89,61.9,61.79,61.86,30045.0,56.1906,56.1997,56.0998,56.1634,30045.0
2022-05-25 11:30:00,61.85,61.85,61.7,61.74,131919.0,56.1543,56.1543,56.0181,56.0544,131919.0
2022-05-25 11:35:00,61.73,61.79,61.59,61.67,106087.0,56.0453,56.0998,55.9182,55.9909,106087.0
2022-05-25 11:40:00,61.64,61.78,61.62,61.72,78721.0,55.9636,56.0907,55.9455,56.0363,78721.0
2022-05-25 11:45:00,61.71,61.78,61.7,61.72,32007.0,56.0272,56.0907,56.0181,56.0363,32007.0
2022-05-25 11:50:00,61.72,61.76,61.65,61.68,35291.0,56.0363,56.0726,55.9727,55.9999,35291.0
2022-05-25 11:55:00,61.68,61.81,61.68,61.77,34009.0,55.9999,56.118,55.9999,56.0817,34009.0
2022-05-25 12:00:00,61.77,61.85,61.75,61.77,32501.0,56.0817,56.1543,56.0635,56.0817,32501.0
2022-05-25 12:05:00,61.75,61.77,61.62,61.65,48822.0,56.0635,56.0817,55.9455,55.9727,48822.0
2022-05-25 12:10:00,61.62,61.72,61.62,61.7,50055.0,55.9455,56.0363,55.9455,56.0181,50055.0
2022-05-25 12:15:00,61.7,61.72,61.66,61.68,27455.0,56.0181,56.0363,55.9818,55.9999,27455.0
2022-05-25 12:20:00,61.67,61.67,61.52,61.53,34833.0,55.9909,55.9909,55.8547,55.8638,34833.0
2022-05-25 12:25:00,61.53,61.53,61.34,61.39,33104.0,55.8638,55.8638,55.6913,55.7367,33104.0
2022-05-25 12:30:00,61.4,61.48,61.4,61.43,22098.0,55.7457,55.8184,55.7457,55.773,22098.0
2022-05-25 12:35:00,61.42,61.49,61.33,61.39,20684.0,55.7639,55.8274,55.6822,55.7367,20684.0
2022-05-25 12:40:00,61.39,61.45,61.38,61.45,14777.0,55.7367,55.7911,55.7276,55.7911,14777.0
2022-05-25 12:45:00,61.46,61.58,61.44,61.56,122360.0,55.8002,55.9092,55.7821,55.891,122360.0
2022-05-25 12:50:00,61.55,61.56,61.4,61.42,19537.0,55.8819,55.891,55.7457,55.7639,19537.0
2022-05-25 12:55:00,61.41,61.52,61.38,61.52,20152.0,55.7548,55.8547,55.7276,55.8547,20152.0
2022-05-25 13:00:00,61.5,61.5,61.4,61.41,19155.0,55.8365,55.8365,55.7457,55.7548,19155.0
2022-05-25 13:05:00,61.42,61.46,61.4,61.44,31784.0,55.7639,55.8002,55.7457,55.7821,31784.0
2022-05-25 13:10:00,61.45,61.46,61.34,61.42,25293.0,55.7911,55.8002,55.6913,55.7639,25293.0
2022-05-25 13:15:00,61.43,61.5,61.42,61.43,19821.0,55.773,55.8365,55.7639,55.773,19821.0
2022-05-25 13:20:00,61.42,61.45,61.37,61.39,262244.0,55.7639,55.7911,55.7185,55.7367,262244.0
2022-05-25 13:25:00,61.38,61.44,61.3,61.42,114660.0,55.7276,55.7821,55.6549,55.7639,114660.0
2022-05-25 13:30:00,61.42,61.44,61.32,61.34,34112.0,55.7639,55.7821,55.6731,55.6913,34112.0
2022-05-25 13:35:00,61.34,61.46,61.33,61.35,76564.0,55.6913,55.8002,55.6822,55.7003,76564.0
2022-05-25 13:40:00,61.36,61.39,61.29,61.38,62341.0,55.7094,55.7367,55.6459,55.7276,62341.0
2022-05-25 13:45:00,61.38,61.46,61.38,61.45,35393.0,55.7276,55.8002,55.7276,55.7911,35393.0
2022-05-25 13:50:00,61.45,61.46,61.32,61.35,38792.0,55.7911,55.8002,55.6731,55.7003,38792.0
2022-05-25 13:55:00,61.35,61.48,61.34,61.44,47442.0,55.7003,55.8184,55.6913,55.7821,47442.0
2022-05-25 14:00:00,61.43,61.79,61.4,61.69,200325.0,55.773,56.0998,55.7457,56.009,200325.0
2022-05-25 14:05:00,61.67,61.76,61.23,61.37,210908.0,55.9909,56.0726,55.5914,55.7185,210908.0
2022-05-25 14:10:00,61.38,61.62,61.38,61.58,125798.0,55.7276,55.9455,55.7276,55.9092,125798.0
2022-05-25 14:15:00,61.58,61.83,61.53,61.72,57481.0,55.9092,56.1361,55.8638,56.0363,57481.0
2022-05-25 14:20:00,61.72,61.8,61.66,61.72,73698.0,56.0363,56.1089,55.9818,56.0363,73698.0
2022-05-25 14:25:00,61.71,61.87,61.7,61.78,62778.0,56.0272,56.1725,56.0181,56.0907,62778.0
2022-05-25 14:30:00,61.79,61.92,61.79,61.88,89820.0,56.0998,56.2178,56.0998,56.1815,89820.0
2022-05-25 14:35:00,61.88,61.98,61.87,61.89,93562.0,56.1815,56.2723,56.1725,56.1906,93562.0
2022-05-25 14:40:00,61.89,62.03,61.85,61.96,44815.0,56.1906,56.3177,56.1543,56.2542,44815.0
2022-05-25 14:45:00,61.96,62.02,61.94,61.99,58762.0,56.2542,56.3086,56.236,56.2814,58762.0
2022-05-25 14:50:00,62.0,62.12,61.92,62.09,84601.0,56.2905,56.3994,56.2178,56.3722,84601.0
2022-05-25 14:55:00,62.1,62.17,62.08,62.14,92539.0,56.3813,56.4448,56.3631,56.4176,92539.0
2022-05-25 15:00:00,62.15,62.38,62.11,62.38,111141.0,56.4267,56.6355,56.3904,56.6355,111141.0
2022-05-25 15:05:00,62.37,62.42,62.31,62.37,71267.0,56.6264,56.6718,56.5719,56.6264,71267.0
2022-05-25 15:10:00,62.37,62.39,62.32,62.38,59997.0,56.6264,56.6446,56.581,56.6355,59997.0
2022-05-25 15:15:00,62.39,62.4,62.26,62.3,209949.0,56.6446,56.6536,56.5265,56.5629,209949.0
2022-05-25 15:20:00,62.32,62.35,62.2,62.24,165675.0,56.581,56.6083,56.4721,56.5084,165675.0
2022-05-25 15:25:00,62.24,62.28,62.2,62.24,83517.0,56.5084,56.5447,56.4721,56.5084,83517.0
2022-05-25 15:30:00,62.24,62.28,62.16,62.19,132470.0,56.5084,56.5447,56.4357,56.463,132470.0
2022-05-25 15:35:00,62.18,62.2,62.13,62.16,111744.0,56.4539,56.4721,56.4085,56.4357,111744.0
2022-05-25 15:40:00,62.16,62.19,62.11,62.16,169731.0,56.4357,56.463,56.3904,56.4357,169731.0
2022-05-25 15:45:00,62.16,62.16,62.04,62.06,237136.0,56.4357,56.4357,56.3268,56.345,237136.0
2022-05-25 15:50:00,62.05,62.06,61.87,61.98,506254.0,56.3359,56.345,56.1725,56.2723,506254.0
2022-05-25 15:55:00,61.99,62.03,61.92,61.95,507790.0,56.2814,56.3177,56.2178,56.2451,507790.0
2022-05-26 09:30:00,62.25,62.78,62.12,62.76,225426.0,56.5175,56.9987,56.3994,56.9805,225426.0
2022-05-26 09:35:00,62.77,62.94,62.74,62.75,156490.0,56.9896,57.1439,56.9623,56.9714,156490.0
2022-05-26 09:40:00,62.76,62.95,62.72,62.93,107721.0,56.9805,57.153,56.9442,57.1348,107721.0
2022-05-26 09:45:00,62.94,63.1,62.83,62.95,117583.0,57.1439,57.2892,57.044,57.153,117583.0
2022-05-26 09:50:00,62.95,63.18,62.94,63.0,222527.0,57.153,57.3618,57.1439,57.1984,222527.0
2022-05-26 09:55:00,62.99,63.17,62.97,63.15,126881.0,57.1893,57.3527,57.1712,57.3346,126881.0
2022-05-26 10:00:00,63.14,63.24,63.11,63.22,88723.0,57.3255,57.4163,57.2983,57.3981,88723.0
2022-05-26 10:05:00,63.21,63.37,63.14,63.26,119347.0,57.3891,57.5343,57.3255,57.4344,119347.0
2022-05-26 10:10:00,63.26,63.27,63.17,63.21,50344.0,57.4344,57.4435,57.3527,57.3891,50344.0
2022-05-26 10:15:00,63.22,63.29,63.2,63.24,119963.0,57.3981,57.4617,57.38,57.4163,119963.0
2022-05-26 10:20:00,63.23,63.34,63.19,63.21,133589.0,57.4072,57.5071,57.3709,57.3891,133589.0
2022-05-26 10:25:00,63.19,63.2,63.1,63.1,29022.0,57.3709,57.38,57.2892,57.2892,29022.0
2022-05-26 10:30:00,63.11,63.13,62.99,63.09,28467.0,57.2983,57.3164,57.1893,57.2801,28467.0
2022-05-26 10:35:00,63.08,63.18,63.06,63.14,47766.0,57.271,57.3618,57.2529,57.3255,47766.0
2022-05-26 10:40:00,63.14,63.15,63.03,63.09,37718.0,57.3255,57.3346,57.2256,57.2801,37718.0
2022-05-26 10:45:00,63.09,63.09,62.98,63.0,36626.0,57.2801,57.2801,57.1802,57.1984,36626.0
2022-05-26 10:50:00,63.0,63.09,63.0,63.01,26616.0,57.1984,57.2801,57.1984,57.2075,26616.0
2022-05-26 10:55:00,63.02,63.04,62.96,63.01,30400.0,57.2166,57.2347,57.1621,57.2075,30400.0
2022-05-26 11:00:00,63.0,63.04,62.92,62.94,35467.0,57.1984,57.2347,57.1258,57.1439,35467.0
2022-05-26 11:05:00,62.95,62.99,62.92,62.96,27149.0,57.153,57.1893,57.1258,57.1621,27149.0
2022-05-26 11:10:00,62.97,63.06,62.97,63.05,35212.0,57.1712,57.2529,57.1712,57.2438,35212.0
2022-05-26 11:15:00,63.05,63.06,62.94,62.98,31273.0,57.2438,57.2529,57.1439,57.1802,31273.0
2022-05-26 11:20:00,62.97,63.09,62.96,63.09,43176.0,57.1712,57.2801,57.1621,57.2801,43176.0
2022-05-26 11:25:00,63.09,63.1,63.03,63.09,53490.0,57.2801,57.2892,57.2256,57.2801,53490.0
2022-05-26 11:30:00,63.09,63.09,62.9,62.93,25740.0,57.2801,57.2801,57.1076,57.1348,25740.0
2022-05-26 11:35:00,62.92,63.02,62.91,62.97,23272.0,57.1258,57.2166,57.1167,57.1712,23272.0
2022-05-26 11:40:00,62.96,63.0,62.88,62.93,47912.0,57.1621,57.1984,57.0894,57.1348,47912.0
2022-05-26 11:45:00,62.93,62.93,62.85,62.88,24435.0,57.1348,57.1348,57.0622,57.0894,24435.0
2022-05-26 11:50:00,62.88,62.88,62.75,62.84,34713.0,57.0894,57.0894,56.9714,57.0531,34713.0
2022-05-26 11:55:00,62.85,62.97,62.85,62.96,20825.0,57.0622,57.1712,57.0622,57.1621,20825.0
2022-05-26 12:00:00,62.95,63.04,62.92,63.03,29478.0,57.153,57.2347,57.1258,57.2256,29478.0
2022-05-26 12:05:00,63.03,63.12,63.0,63.12,15694.0,57.2256,57.3073,57.1984,57.3073,15694.0
2022-05-26 12:10:00,63.12,63.19,63.12,63.18,30437.0,57.3073,57.3709,57.3073,57.3618,30437.0
2022-05-26 12:15:00,63.17,63.17,63.1,63.15,23787.0,57.3527,57.3527,57.2892,57.3346,23787.0
2022-05-26 12:20:00,63.14,63.2,63.14,63.17,31932.0,57.3255,57.38,57.3255,57.3527,31932.0
2022-05-26 12:25:00,63.16,63.2,63.14,63.19,29068.0,57.3437,57.38,57.3255,57.3709,29068.0
2022-05-26 12:30:00,63.19,63.23,63.15,63.15,43070.0,57.3709,57.4072,57.3346,57.3346,43070.0
2022-05-26 12:35:00,63.15,63.19,63.13,63.18,31593.0,57.3346,57.3709,57.3164,57.3618,31593.0
2022-05-26 12:40:00,63.18,63.24,63.18,63.2,191732.0,57.3618,57.4163,57.3618,57.38,191732.0
2022-05-26 12:45:00,63.19,63.29,63.16,63.26,107924.0,57.3709,57.4617,57.3437,57.4344,107924.0
2022-05-26 12:50:00,63.25,63.28,63.19,63.28,52623.0,57.4254,57.4526,57.3709,57.4526,52623.0
2022-05-26 12:55:00,63.28,63.33,63.25,63.33,61074.0,57.4526,57.498,57.4254,57.498,61074.0
2022-05-26 13:00:00,63.33,63.38,63.32,63.38,48117.0,57.498,57.5434,57.4889,57.5434,48117.0
2022-05-26 13:05:00,63.38,63.48,63.37,63.48,63967.0,57.5434,57.6342,57.5343,57.6342,63967.0
2022-05-26 13:10:00,63.48,63.49,63.38,63.49,143783.0,57.6342,57.6433,57.5434,57.6433,143783.0
2022-05-26 13:15:00,63.48,63.48,63.34,63.35,37350.0,57.6342,57.6342,57.5071,57.5162,37350.0
2022-05-26 13:20:00,63.35,63.39,63.26,63.29,47504.0,57.5162,57.5525,57.4344,57.4617,47504.0
2022-05-26 13:25:00,63.28,63.36,63.23,63.28,53189.0,57.4526,57.5252,57.4072,57.4526,53189.0
2022-05-26 13:30:00,63.29,63.35,63.25,63.33,44644.0,57.4617,57.5162,57.4254,57.498,44644.0
2022-05-26 13:35:00,63.32,63.36,63.29,63.35,39043.0,57.4889,57.5252,57.4617,57.5162,39043.0
2022-05-26 13:40:00,63.34,63.37,63.28,63.29,26995.0,57.5071,57.5343,57.4526,57.4617,26995.0
2022-05-26 13:45:00,63.29,63.33,63.26,63.29,25733.0,57.4617,57.498,57.4344,57.4617,25733.0
2022-05-26 13:50:00,63.27,63.32,63.26,63.3,13926.0,57.4435,57.4889,57.4344,57.4708,13926.0
2022-05-26 13:55:00,63.3,63.35,63.24,63.34,34694.0,57.4708,57.5162,57.4163,57.5071,34694.0
2022-05-26 14:00:00,63.33,63.34,63.24,63.31,110203.0,57.498,57.5071,57.4163,57.4798,110203.0
2022-05-26 14:05:00,63.31,63.39,63.27,63.37,66337.0,57.4798,57.5525,57.4435,57.5343,66337.0
2022-05-26 14:10:00,63.38,63.4,63.34,63.35,22053.0,57.5434,57.5616,57.5071,57.5162,22053.0
2022-05-26 14:15:00,63.33,63.37,63.29,63.3,26076.0,57.498,57.5343,57.4617,57.4708,26076.0
2022-05-26 14:20:00,63.31,63.36,63.31,63.34,16192.0,57.4798,57.5252,57.4798,57.5071,16192.0
2022-05-26 14:25:00,63.33,63.35,63.28,63.3,45393.0,57.498,57.5162,57.4526,57.4708,45393.0
2022-05-26 14:30:00,63.31,63.33,63.27,63.28,32921.0,57.4798,57.498,57.4435,57.4526,32921.0
2022-05-26 14:35:00,63.28,63.29,63.21,63.26,50734.0,57.4526,57.4617,57.3891,57.4344,50734.0
2022-05-26 14:40:00,63.26,63.28,63.21,63.26,36344.0,57.4344,57.4526,57.3891,57.4344,36344.0
2022-05-26 14:45:00,63.27,63.28,63.21,63.25,34525.0,57.4435,57.4526,57.3891,57.4254,34525.0
2022-05-26 14:50:00,63.24,63.3,63.23,63.24,32210.0,57.4163,57.4708,57.4072,57.4163,32210.0
2022-05-26 14:55:00,63.24,63.32,63.21,63.28,32685.0,57.4163,57.4889,57.3891,57.4526,32685.0
2022-05-26 15:00:00,63.27,63.29,63.19,63.24,83101.0,57.4435,57.4617,57.3709,57.4163,83101.0
2022-05-26 15:05:00,63.25,63.4,63.23,63.36,75044.0,57.4254,57.5616,57.4072,57.5252,75044.0
2022-05-26 15:10:00,63.37,63.37,63.28,63.3,104736.0,57.5343,57.5343,57.4526,57.4708,104736.0
2022-05-26 15:15:00,63.31,63.32,63.2,63.28,100044.0,57.4798,57.4889,57.38,57.4526,100044.0
2022-05-26 15:20:00,63.29,63.3,63.23,63.27,49255.0,57.4617,57.4708,57.4072,57.4435,49255.0
2022-05-26 15:25:00,63.28,63.35,63.24,63.3,143099.0,57.4526,57.5162,57.4163,57.4708,143099.0
2022-05-26 15:30:00,63.29,63.39,63.28,63.39,128407.0,57.4617,57.5525,57.4526,57.5525,128407.0
2022-05-26 15:35:00,63.39,63.44,63.35,63.44,130790.0,57.5525,57.5979,57.5162,57.5979,130790.0
2022-05-26 15:40:00,63.44,63.49,63.43,63.49,158755.0,57.5979,57.6433,57.5888,57.6433,158755.0
2022-05-26 15:45:00,63.49,63.53,63.44,63.52,250904.0,57.6433,57.6796,57.5979,57.6705,250904.0
2022-05-26 15:50:00,63.53,63.6,63.35,63.36,288818.0,57.6796,57.7431,57.5162,57.5252,288818.0
2022-05-26 15:55:00,63.36,63.38,63.28,63.3,403847.0,57.5252,57.5434,57.4526,57.4708,403847.0
2022-05-27 09:30:00,63.43,63.84,63.32,63.61,254522.0,57.5888,57.961,57.4889,57.7522,254522.0
2022-05-27 09:35:00,63.63,63.77,63.54,63.76,75833.0,57.7704,57.8975,57.6887,57.8884,75833.0
2022-05-27 09:40:00,63.75,63.83,63.59,63.71,89084.0,57.8793,57.952,57.7341,57.843,89084.0
2022-05-27 09:45:00,63.71,63.9,63.71,63.89,84851.0,57.843,58.0155,57.843,58.0064,84851.0
2022-05-27 09:50:00,63.89,64.03,63.84,63.96,73593.0,58.0064,58.1335,57.961,58.07,73593.0
2022-05-27 09:55:00,63.97,64.04,63.82,63.82,89826.0,58.0791,58.1426,57.9429,57.9429,89826.0
2022-05-27 10:00:00,63.82,63.83,63.66,63.75,66519.0,57.9429,57.952,57.7976,57.8793,66519.0
2022-05-27 10:05:00,63.76,63.81,63.6,63.78,58739.0,57.8884,57.9338,57.7431,57.9066,58739.0
2022-05-27 10:10:00,63.77,63.81,63.67,63.73,62179.0,57.8975,57.9338,57.8067,57.8612,62179.0
2022-05-27 10:15:00,63.72,63.8,63.7,63.79,28959.0,57.8521,57.9247,57.8339,57.9156,28959.0
2022-05-27 10:20:00,63.8,63.82,63.74,63.75,33981.0,57.9247,57.9429,57.8702,57.8793,33981.0
2022-05-27 10:25:00,63.75,63.75,63.57,63.6,50507.0,57.8793,57.8793,57.7159,57.7431,50507.0
2022-05-27 10:30:00,63.61,63.66,63.56,63.59,47089.0,57.7522,57.7976,57.7068,57.7341,47089.0
2022-05-27 10:35:00,63.59,63.63,63.51,63.58,31599.0,57.7341,57.7704,57.6614,57.725,31599.0
2022-05-27 10:40:00,63.58,63.65,63.57,63.64,58397.0,57.725,57.7885,57.7159,57.7795,58397.0
2022-05-27 10:45:00,63.64,63.65,63.49,63.58,154226.0,57.7795,57.7885,57.6433,57.725,154226.0
2022-05-27 10:50:00,63.58,63.61,63.5,63.55,130829.0,57.725,57.7522,57.6523,57.6977,130829.0
2022-05-27 10:55:00,63.54,63.6,63.44,63.47,58611.0,57.6887,57.7431,57.5979,57.6251,58611.0
2022-05-27 11:00:00,63.48,63.55,63.44,63.52,49864.0,57.6342,57.6977,57.5979,57.6705,49864.0
2022-05-27 11:05:00,63.51,63.62,63.48,63.58,59852.0,57.6614,57.7613,57.6342,57.725,59852.0
2022-05-27 11:10:00,63.58,63.63,63.55,63.59,79205.0,57.725,57.7704,57.6977,57.7341,79205.0
2022-05-27 11:15:00,63.59,63.66,63.58,63.62,41233.0,57.7341,57.7976,57.725,57.7613,41233.0
2022-05-27 11:20:00,63.62,63.65,63.58,63.58,27021.0,57.7613,57.7885,57.725,57.725,27021.0
2022-05-27 11:25:00,63.58,63.63,63.55,63.62,37244.0,57.725,57.7704,57.6977,57.7613,37244.0
2022-05-27 11:30:00,63.62,63.67,63.6,63.61,40864.0,57.7613,57.8067,57.7431,57.7522,40864.0
2022-05-27 11:35:00,63.61,63.69,63.55,63.67,79352.0,57.7522,57.8249,57.6977,57.8067,79352.0
2022-05-27 11:40:00,63.67,63.74,63.66,63.71,30998.0,57.8067,57.8702,57.7976,57.843,30998.0
2022-05-27 11:45:00,63.71,63.79,63.7,63.76,51905.0,57.843,57.9156,57.8339,57.8884,51905.0
2022-05-27 11:50:00,63.76,63.81,63.75,63.77,22661.0,57.8884,57.9338,57.8793,57.8975,22661.0
2022-05-27 11:55:00,63.77,63.78,63.74,63.76,14172.0,57.8975,57.9066,57.8702,57.8884,14172.0
2022-05-27 12:00:00,63.76,63.82,63.73,63.77,36638.0,57.8884,57.9429,57.8612,57.8975,36638.0
2022-05-27 12:05:00,63.76,63.8,63.72,63.79,21323.0,57.8884,57.9247,57.8521,57.9156,21323.0
2022-05-27 12:10:00,63.79,63.85,63.79,63.84,38429.0,57.9156,57.9701,57.9156,57.961,38429.0
2022-05-27 12:15:00,63.83,63.86,63.76,63.86,28896.0,57.952,57.9792,57.8884,57.9792,28896.0
2022-05-27 12:20:00,63.86,63.87,63.77,63.77,19880.0,57.9792,57.9883,57.8975,57.8975,19880.0
2022-05-27 12:25:00,63.77,63.8,63.76,63.8,18547.0,57.8975,57.9247,57.8884,57.9247,18547.0
2022-05-27 12:30:00,63.8,63.82,63.71,63.71,17413.0,57.9247,57.9429,57.843,57.843,17413.0
2022-05-27 12:35:00,63.71,63.79,63.7,63.78,27213.0,57.843,57.9156,57.8339,57.9066,27213.0
2022-05-27 12:40:00,63.78,63.82,63.77,63.8,20172.0,57.9066,57.9429,57.8975,57.9247,20172.0
2022-05-27 12:45:00,63.81,63.81,63.7,63.7,18079.0,57.9338,57.9338,57.8339,57.8339,18079.0
2022-05-27 12:50:00,63.71,63.77,63.68,63.76,24726.0,57.843,57.8975,57.8158,57.8884,24726.0
2022-05-27 12:55:00,63.76,63.79,63.74,63.76,26681.0,57.8884,57.9156,57.8702,57.8884,26681.0
2022-05-27 13:00:00,63.77,63.77,63.7,63.73,26155.0,57.8975,57.8975,57.8339,57.8612,26155.0
2022-05-27 13:05:00,63.74,63.79,63.71,63.77,26161.0,57.8702,57.9156,57.843,57.8975,26161.0
2022-05-27 13:10:00,63.77,63.78,63.71,63.73,25321.0,57.8975,57.9066,57.843,57.8612,25321.0
2022-05-27 13:15:00,63.72,63.76,63.68,63.75,22894.0,57.8521,57.8884,57.8158,57.8793,22894.0
2022-05-27 13:20:00,63.76,63.76,63.68,63.71,27731.0,57.8884,57.8884,57.8158,57.843,27731.0
2022-05-27 13:25:00,63.71,63.72,63.67,63.71,32238.0,57.843,57.8521,57.8067,57.843,32238.0
2022-05-27 13:30:00,63.71,63.75,63.7,63.72,29791.0,57.843,57.8793,57.8339,57.8521,29791.0
2022-05-27 13:35:00,63.71,63.76,63.69,63.73,18769.0,57.843,57.8884,57.8249,57.8612,18769.0
2022-05-27 13:40:00,63.73,63.73,63.66,63.7,26501.0,57.8612,57.8612,57.7976,57.8339,26501.0
2022-05-27 13:45:00,63.71,63.73,63.7,63.71,25677.0,57.843,57.8612,57.8339,57.843,25677.0
2022-05-27 13:50:00,63.7,63.74,63.68,63.7,20869.0,57.8339,57.8702,57.8158,57.8339,20869.0
2022-05-27 13:55:00,63.7,63.75,63.69,63.73,17119.0,57.8339,57.8793,57.8249,57.8612,17119.0
2022-05-27 14:00:00,63.74,63.81,63.72,63.79,24937.0,57.8702,57.9338,57.8521,57.9156,24937.0
2022-05-27 14:05:00,63.79,63.81,63.77,63.81,68044.0,57.9156,57.9338,57.8975,57.9338,68044.0
2022-05-27 14:10:00,63.82,63.85,63.8,63.85,22002.0,57.9429,57.9701,57.9247,57.9701,22002.0
2022-05-27 14:15:00,63.85,63.87,63.81,63.85,118599.0,57.9701,57.9883,57.9338,57.9701,118599.0
2022-05-27 14:20:00,63.86,63.9,63.84,63.86,38141.0,57.9792,58.0155,57.961,57.9792,38141.0
2022-05-27 14:25:00,63.87,63.88,63.85,63.87,19322.0,57.9883,57.9974,57.9701,57.9883,19322.0
2022-05-27 14:30:00,63.88,63.9,63.85,63.88,36720.0,57.9974,58.0155,57.9701,57.9974,36720.0
2022-05-27 14:35:00,63.88,63.9,63.85,63.87,40856.0,57.9974,58.0155,57.9701,57.9883,40856.0
2022-05-27 14:40:00,63.87,63.89,63.84,63.86,27463.0,57.9883,58.0064,57.961,57.9792,27463.0
2022-05-27 14:45:00,63.86,63.89,63.84,63.86,37759.0,57.9792,58.0064,57.961,57.9792,37759.0
2022-05-27 14:50:00,63.86,63.92,63.85,63.91,81939.0,57.9792,58.0337,57.9701,58.0246,81939.0
2022-05-27 14:55:00,63.91,64.0,63.9,64.0,108765.0,58.0246,58.1063,58.0155,58.1063,108765.0
2022-05-27 15:00:00,63.99,64.02,63.97,64.0,86859.0,58.0972,58.1245,58.0791,58.1063,86859.0
2022-05-27 15:05:00,64.01,64.05,63.99,64.02,75727.0,58.1154,58.1517,58.0972,58.1245,75727.0
2022-05-27 15:10:00,64.03,64.05,64.01,64.05,31400.0,58.1335,58.1517,58.1154,58.1517,31400.0
2022-05-27 15:15:00,64.05,64.07,64.0,64.05,49363.0,58.1517,58.1699,58.1063,58.1517,49363.0
2022-05-27 15:20:00,64.05,64.12,64.04,64.12,39970.0,58.1517,58.2153,58.1426,58.2153,39970.0
2022-05-27 15:25:00,64.12,64.17,64.11,64.14,60710.0,58.2153,58.2606,58.2062,58.2334,60710.0
2022-05-27 15:30:00,64.14,64.23,64.13,64.21,77855.0,58.2334,58.3151,58.2243,58.297,77855.0
2022-05-27 15:35:00,64.2,64.22,64.14,64.18,175256.0,58.2879,58.306,58.2334,58.2697,175256.0
2022-05-27 15:40:00,64.17,64.24,64.16,64.23,115486.0,58.2606,58.3242,58.2516,58.3151,115486.0
2022-05-27 15:45:00,64.24,64.26,64.12,64.17,183498.0,58.3242,58.3424,58.2153,58.2606,183498.0
2022-05-27 15:50:00,64.17,64.27,64.12,64.21,291223.0,58.2606,58.3514,58.2153,58.297,291223.0
2022-05-27 15:55:00,64.21,64.31,64.21,64.3,347752.0,58.297,58.3878,58.297,58.3787,347752.0
2022-05-31 09:30:00,63.75,63.85,63.52,63.64,169123.0,57.8793,57.9701,57.6705,57.7795,169123.0
2022-05-31 09:35:00,63.64,63.84,63.36,63.36,215154.0,57.7795,57.961,57.5252,57.5252,215154.0
2022-05-31 09:40:00,63.34,63.4,63.17,63.23,109853.0,57.5071,57.5616,57.3527,57.4072,109853.0
2022-05-31 09:45:00,63.23,63.51,63.23,63.43,105819.0,57.4072,57.6614,57.4072,57.5888,105819.0
2022-05-31 09:50:00,63.43,63.67,63.41,63.64,74490.0,57.5888,57.8067,57.5706,57.7795,74490.0
2022-05-31 09:55:00,63.63,63.88,63.61,63.63,127556.0,57.7704,57.9974,57.7522,57.7704,127556.0
2022-05-31 10:00:00,63.63,63.68,63.45,63.46,64340.0,57.7704,57.8158,57.607,57.616,64340.0
2022-05-31 10:05:00,63.46,63.6,63.44,63.48,38007.0,57.616,57.7431,57.5979,57.6342,38007.0
2022-05-31 10:10:00,63.47,63.59,63.42,63.58,113000.0,57.6251,57.7341,57.5797,57.725,113000.0
2022-05-31 10:15:00,63.57,63.74,63.56,63.73,56697.0,57.7159,57.8702,57.7068,57.8612,56697.0
2022-05-31 10:20:00,63.73,63.9,63.72,63.72,199760.0,57.8612,58.0155,57.8521,57.8521,199760.0
2022-05-31 10:25:00,63.72,63.78,63.63,63.64,56672.0,57.8521,57.9066,57.7704,57.7795,56672.0
2022-05-31 10:30:00,63.62,63.75,63.56,63.56,113675.0,57.7613,57.8793,57.7068,57.7068,113675.0
2022-05-31 10:35:00,63.56,63.59,63.43,63.45,45030.0,57.7068,57.7341,57.5888,57.607,45030.0
2022-05-31 10:40:00,63.45,63.61,63.43,63.54,70620.0,57.607,57.7522,57.5888,57.6887,70620.0
2022-05-31 10:45:00,63.54,63.65,63.51,63.59,49789.0,57.6887,57.7885,57.6614,57.7341,49789.0
2022-05-31 10:50:00,63.58,63.66,63.57,63.59,25978.0,57.725,57.7976,57.7159,57.7341,25978.0
2022-05-31 10:55:00,63.59,63.64,63.51,63.6,50958.0,57.7341,57.7795,57.6614,57.7431,50958.0
2022-05-31 11:00:00,63.59,63.63,63.57,63.62,51718.0,57.7341,57.7704,57.7159,57.7613,51718.0
2022-05-31 11:05:00,63.61,63.63,63.47,63.5,167517.0,57.7522,57.7704,57.6251,57.6523,167517.0
2022-05-31 11:10:00,63.51,63.57,63.48,63.49,48924.0,57.6614,57.7159,57.6342,57.6433,48924.0
2022-05-31 11:15:00,63.49,63.61,63.47,63.6,72582.0,57.6433,57.7522,57.6251,57.7431,72582.0
2022-05-31 11:20:00,63.58,63.63,63.54,63.57,52621.0,57.725,57.7704,57.6887,57.7159,52621.0
2022-05-31 11:25:00,63.56,63.7,63.53,63.63,46603.0,57.7068,57.8339,57.6796,57.7704,46603.0
2022-05-31 11:30:00,63.63,63.71,63.59,63.62,36228.0,57.7704,57.843,57.7341,57.7613,36228.0
2022-05-31 11:35:00,63.62,63.73,63.61,63.71,79122.0,57.7613,57.8612,57.7522,57.843,79122.0
2022-05-31 11:40:00,63.72,63.84,63.68,63.8,38814.0,57.8521,57.961,57.8158,57.9247,38814.0
2022-05-31 11:45:00,63.81,63.91,63.81,63.91,33824.0,57.9338,58.0246,57.9338,58.0246,33824.0
2022-05-31 11:50:00,63.9,64.01,63.89,64.0,55264.0,58.0155,58.1154,58.0064,58.1063,55264.0
2022-05-31 11:55:00,64.01,64.08,63.99,64.05,88886.0,58.1154,58.1789,58.0972,58.1517,88886.0
2022-05-31 12:00:00,64.05,64.2,64.05,64.19,37539.0,58.1517,58.2879,58.1517,58.2788,37539.0
2022-05-31 12:05:00,64.19,64.19,64.06,64.07,28692.0,58.2788,58.2788,58.1608,58.1699,28692.0
2022-05-31 12:10:00,64.08,64.12,63.94,63.94,39540.0,58.1789,58.2153,58.0518,58.0518,39540.0
2022-05-31 12:15:00,63.93,63.99,63.87,63.92,39277.0,58.0427,58.0972,57.9883,58.0337,39277.0
2022-05-31 12:20:00,63.93,63.95,63.88,63.92,76253.0,58.0427,58.0609,57.9974,58.0337,76253.0
2022-05-31 12:25:00,63.92,64.01,63.91,64.01,37234.0,58.0337,58.1154,58.0246,58.1154,37234.0
2022-05-31 12:30:00,64.0,64.06,63.98,64.05,20886.0,58.1063,58.1608,58.0881,58.1517,20886.0
2022-05-31 12:35:00,64.06,64.18,64.06,64.17,30526.0,58.1608,58.2697,58.1608,58.2606,30526.0
2022-05-31 12:40:00,64.17,64.34,64.16,64.28,56435.0,58.2606,58.415,58.2516,58.3605,56435.0
2022-05-31 12:45:00,64.28,64.34,64.25,64.33,26374.0,58.3605,58.415,58.3333,58.4059,26374.0
2022-05-31 12:50:00,64.34,64.38,64.32,64.37,48611.0,58.415,58.4513,58.3968,58.4422,48611.0
2022-05-31 12:55:00,64.37,64.39,64.24,64.25,88042.0,58.4422,58.4604,58.3242,58.3333,88042.0
2022-05-31 13:00:00,64.25,64.28,64.1,64.19,101475.0,58.3333,58.3605,58.1971,58.2788,101475.0
2022-05-31 13:05:00,64.19,64.34,64.19,64.31,107231.0,58.2788,58.415,58.2788,58.3878,107231.0
2022-05-31 13:10:00,64.31,64.31,64.22,64.24,27822.0,58.3878,58.3878,58.306,58.3242,27822.0
2022-05-31 13:15:00,64.24,64.24,64.12,64.16,39156.0,58.3242,58.3242,58.2153,58.2516,39156.0
2022-05-31 13:20:00,64.16,64.17,64.09,64.12,21800.0,58.2516,58.2606,58.188,58.2153,21800.0
2022-05-31 13:25:00,64.11,64.17,64.06,64.12,23674.0,58.2062,58.2606,58.1608,58.2153,23674.0
2022-05-31 13:30:00,64.11,64.25,64.1,64.25,42123.0,58.2062,58.3333,58.1971,58.3333,42123.0
2022-05-31 13:35:00,64.24,64.29,64.21,64.24,23327.0,58.3242,58.3696,58.297,58.3242,23327.0
2022-05-31 13:40:00,64.24,64.33,64.23,64.33,15132.0,58.3242,58.4059,58.3151,58.4059,15132.0
2022-05-31 13:45:00,64.34,64.39,64.29,64.36,136411.0,58.415,58.4604,58.3696,58.4332,136411.0
2022-05-31 13:50:00,64.35,64.49,64.34,64.46,37081.0,58.4241,58.5512,58.415,58.5239,37081.0
2022-05-31 13:55:00,64.46,64.61,64.45,64.59,35102.0,58.5239,58.6601,58.5149,58.642,35102.0
2022-05-31 14:00:00,64.58,64.58,64.5,64.52,81199.0,58.6329,58.6329,58.5603,58.5784,81199.0
2022-05-31 14:05:00,64.5,64.52,64.44,64.5,62913.0,58.5603,58.5784,58.5058,58.5603,62913.0
2022-05-31 14:10:00,64.49,64.52,64.47,64.48,39349.0,58.5512,58.5784,58.533,58.5421,39349.0
2022-05-31 14:15:00,64.48,64.57,64.47,64.57,37512.0,58.5421,58.6238,58.533,58.6238,37512.0
2022-05-31 14:20:00,64.57,64.59,64.43,64.48,131258.0,58.6238,58.642,58.4967,58.5421,131258.0
2022-05-31 14:25:00,64.47,64.47,64.36,64.37,88952.0,58.533,58.533,58.4332,58.4422,88952.0
2022-05-31 14:30:00,64.38,64.41,64.35,64.36,51124.0,58.4513,58.4785,58.4241,58.4332,51124.0
2022-05-31 14:35:00,64.36,64.46,64.34,64.44,55197.0,58.4332,58.5239,58.415,58.5058,55197.0
2022-05-31 14:40:00,64.44,64.44,64.26,64.26,54988.0,58.5058,58.5058,58.3424,58.3424,54988.0
2022-05-31 14:45:00,64.25,64.25,64.12,64.16,55586.0,58.3333,58.3333,58.2153,58.2516,55586.0
2022-05-31 14:50:00,64.15,64.17,64.08,64.09,85626.0,58.2425,58.2606,58.1789,58.188,85626.0
2022-05-31 14:55:00,64.09,64.26,64.05,64.21,179661.0,58.188,58.3424,58.1517,58.297,179661.0
2022-05-31 15:00:00,64.21,64.22,64.08,64.19,53520.0,58.297,58.306,58.1789,58.2788,53520.0
2022-05-31 15:05:00,64.19,64.28,64.15,64.27,62626.0,58.2788,58.3605,58.2425,58.3514,62626.0
2022-05-31 15:10:00,64.27,64.27,64.17,64.26,59985.0,58.3514,58.3514,58.2606,58.3424,59985.0
2022-05-31 15:15:00,64.25,64.36,64.21,64.22,117860.0,58.3333,58.4332,58.297,58.306,117860.0
2022-05-31 15:20:00,64.22,64.33,64.2,64.3,62091.0,58.306,58.4059,58.2879,58.3787,62091.0
2022-05-31 15:25:00,64.3,64.36,64.27,64.33,84007.0,58.3787,58.4332,58.3514,58.4059,84007.0
2022-05-31 15:30:00,64.33,64.43,64.32,64.39,96177.0,58.4059,58.4967,58.3968,58.4604,96177.0
2022-05-31 15:35:00,64.39,64.39,64.33,64.33,196605.0,58.4604,58.4604,58.4059,58.4059,196605.0
2022-05-31 15:40:00,64.34,64.4,64.31,64.33,143452.0,58.415,58.4695,58.3878,58.4059,143452.0
2022-05-31 15:45:00,64.32,64.39,64.3,64.34,240095.0,58.3968,58.4604,58.3787,58.415,240095.0
2022-05-31 15:50:00,64.34,64.62,64.29,64.44,441896.0,58.415,58.6692,58.3696,58.5058,441896.0
2022-05-31 15:55:00,64.45,64.45,64.23,64.28,429508.0,58.5149,58.5149,58.3151,58.3605,429508.0
2022-06-01 09:30:00,64.36,64.47,64.13,64.14,102521.0,58.4332,58.533,58.2243,58.2334,102521.0
2022-06-01 09:35:00,64.16,64.23,63.95,63.97,78876.0,58.2516,58.3151,58.0609,58.0791,78876.0
2022-06-01 09:40:00,63.96,64.07,63.93,64.02,57046.0,58.07,58.1699,58.0427,58.1245,57046.0
2022-06-01 09:45:00,64.03,64.06,63.86,64.02,76211.0,58.1335,58.1608,57.9792,58.1245,76211.0
2022-06-01 09:50:00,64.02,64.04,63.8,63.83,81115.0,58.1245,58.1426,57.9247,57.952,81115.0
2022-06-01 09:55:00,63.83,63.84,63.57,63.66,96989.0,57.952,57.961,57.7159,57.7976,96989.0
2022-06-01 10:00:00,63.67,63.81,63.59,63.67,127771.0,57.8067,57.9338,57.7341,57.8067,127771.0
2022-06-01 10:05:00,63.67,63.67,63.49,63.55,79701.0,57.8067,57.8067,57.6433,57.6977,79701.0
2022-06-01 10:10:00,63.55,63.57,63.3,63.32,61835.0,57.6977,57.7159,57.4708,57.4889,61835.0
2022-06-01 10:15:00,63.31,63.31,63.12,63.16,257055.0,57.4798,57.4798,57.3073,57.3437,257055.0
2022-06-01 10:20:00,63.16,63.18,63.01,63.03,259951.0,57.3437,57.3618,57.2075,57.2256,259951.0
2022-06-01 10:25:00,63.03,63.08,62.97,62.99,66369.0,57.2256,57.271,57.1712,57.1893,66369.0
2022-06-01 10:30:00,62.98,63.05,62.93,62.94,85149.0,57.1802,57.2438,57.1348,57.1439,85149.0
2022-06-01 10:35:00,62.94,63.01,62.88,62.97,68943.0,57.1439,57.2075,57.0894,57.1712,68943.0
2022-06-01 10:40:00,62.97,63.0,62.91,62.96,96434.0,57.1712,57.1984,57.1167,57.1621,96434.0
2022-06-01 10:45:00,62.96,62.99,62.9,62.92,50622.0,57.1621,57.1893,57.1076,57.1258,50622.0
2022-06-01 10:50:00,62.93,63.04,62.9,63.04,95189.0,57.1348,57.2347,57.1076,57.2347,95189.0
2022-06-01 10:55:00,63.03,63.12,63.01,63.1,40285.0,57.2256,57.3073,57.2075,57.2892,40285.0
2022-06-01 11:00:00,63.1,63.11,62.95,63.02,150376.0,57.2892,57.2983,57.153,57.2166,150376.0
2022-06-01 11:05:00,63.02,63.07,62.92,62.94,28548.0,57.2166,57.2619,57.1258,57.1439,28548.0
2022-06-01 11:10:00,62.94,63.06,62.93,62.97,33605.0,57.1439,57.2529,57.1348,57.1712,33605.0
2022-06-01 11:15:00,62.97,63.02,62.91,62.97,49316.0,57.1712,57.2166,57.1167,57.1712,49316.0
2022-06-01 11:20:00,62.96,62.96,62.8,62.83,58024.0,57.1621,57.1621,57.0168,57.044,58024.0
2022-06-01 11:25:00,62.83,62.83,62.72,62.82,31517.0,57.044,57.044,56.9442,57.035,31517.0
2022-06-01 11:30:00,62.81,62.85,62.74,62.76,29752.0,57.0259,57.0622,56.9623,56.9805,29752.0
2022-06-01 11:35:00,62.77,62.81,62.7,62.78,42235.0,56.9896,57.0259,56.926,56.9987,42235.0
2022-06-01 11:40:00,62.78,62.78,62.65,62.65,60205.0,56.9987,56.9987,56.8806,56.8806,60205.0
2022-06-01 11:45:00,62.66,62.7,62.55,62.56,28558.0,56.8897,56.926,56.7898,56.7989,28558.0
2022-06-01 11:50:00,62.54,62.67,62.5,62.64,40756.0,56.7808,56.8988,56.7444,56.8715,40756.0
2022-06-01 11:55:00,62.65,62.7,62.63,62.7,34214.0,56.8806,56.926,56.8625,56.926,34214.0
2022-06-01 12:00:00,62.69,62.73,62.63,62.72,34839.0,56.9169,56.9533,56.8625,56.9442,34839.0
2022-06-01 12:05:00,62.72,62.78,62.7,62.74,34152.0,56.9442,56.9987,56.926,56.9623,34152.0
2022-06-01 12:10:00,62.73,62.78,62.66,62.77,24815.0,56.9533,56.9987,56.8897,56.9896,24815.0
2022-06-01 12:15:00,62.77,62.88,62.76,62.86,37149.0,56.9896,57.0894,56.9805,57.0713,37149.0
2022-06-01 12:20:00,62.85,62.93,62.84,62.92,38024.0,57.0622,57.1348,57.0531,57.1258,38024.0
2022-06-01 12:25:00,62.91,62.95,62.87,62.88,32173.0,57.1167,57.153,57.0804,57.0894,32173.0
2022-06-01 12:30:00,62.87,63.0,62.87,62.93,29719.0,57.0804,57.1984,57.0804,57.1348,29719.0
2022-06-01 12:35:00,62.93,62.94,62.85,62.89,33259.0,57.1348,57.1439,57.0622,57.0985,33259.0
2022-06-01 12:40:00,62.9,62.94,62.88,62.89,40495.0,57.1076,57.1439,57.0894,57.0985,40495.0
2022-06-01 12:45:00,62.89,62.93,62.78,62.79,67686.0,57.0985,57.1348,56.9987,57.0077,67686.0
2022-06-01 12:50:00,62.8,62.82,62.67,62.82,186456.0,57.0168,57.035,56.8988,57.035,186456.0
2022-06-01 12:55:00,62.82,62.96,62.78,62.9,86831.0,57.035,57.1621,56.9987,57.1076,86831.0
2022-06-01 13:00:00,62.9,62.99,62.85,62.85,70541.0,57.1076,57.1893,57.0622,57.0622,70541.0
2022-06-01 13:05:00,62.85,63.06,62.84,63.06,120159.0,57.0622,57.2529,57.0531,57.2529,120159.0
2022-06-01 13:10:00,63.06,63.11,63.02,63.03,37659.0,57.2529,57.2983,57.2166,57.2256,37659.0
2022-06-01 13:15:00,63.05,63.26,63.05,63.25,98434.0,57.2438,57.4344,57.2438,57.4254,98434.0
2022-06-01 13:20:00,63.25,63.3,63.19,63.24,26222.0,57.4254,57.4708,57.3709,57.4163,26222.0
2022-06-01 13:25:00,63.28,63.39,63.27,63.38,14086.0,57.4526,57.5525,57.4435,57.5434,14086.0
2022-06-01 13:30:00,63.39,63.42,63.32,63.42,23482.0,57.5525,57.5797,57.4889,57.5797,23482.0
2022-06-01 13:35:00,63.42,63.48,63.39,63.48,32192.0,57.5797,57.6342,57.5525,57.6342,32192.0
2022-06-01 13:40:00,63.47,63.56,63.46,63.52,79934.0,57.6251,57.7068,57.616,57.6705,79934.0
2022-06-01 13:45:00,63.53,63.54,63.46,63.49,28828.0,57.6796,57.6887,57.616,57.6433,28828.0
2022-06-01 13:50:00,63.48,63.5,63.35,63.36,126539.0,57.6342,57.6523,57.5162,57.5252,126539.0
2022-06-01 13:55:00,63.36,63.5,63.36,63.43,96298.0,57.5252,57.6523,57.5252,57.5888,96298.0
2022-06-01 14:00:00,63.42,63.55,63.41,63.53,49354.0,57.5797,57.6977,57.5706,57.6796,49354.0
2022-06-01 14:05:00,63.53,63.57,63.47,63.51,36934.0,57.6796,57.7159,57.6251,57.6614,36934.0
2022-06-01 14:10:00,63.51,63.57,63.47,63.5,86368.0,57.6614,57.7159,57.6251,57.6523,86368.0
2022-06-01 14:15:00,63.51,63.53,63.43,63.47,27603.0,57.6614,57.6796,57.5888,57.6251,27603.0
2022-06-01 14:20:00,63.48,63.69,63.43,63.69,62631.0,57.6342,57.8249,57.5888,57.8249,62631.0
2022-06-01 14:25:00,63.69,63.8,63.68,63.69,81038.0,57.8249,57.9247,57.8158,57.8249,81038.0
2022-06-01 14:30:00,63.7,63.79,63.69,63.75,71746.0,57.8339,57.9156,57.8249,57.8793,71746.0
2022-06-01 14:35:00,63.74,63.75,63.61,63.61,61204.0,57.8702,57.8793,57.7522,57.7522,61204.0
2022-06-01 14:40:00,63.61,63.79,63.6,63.79,26059.0,57.7522,57.9156,57.7431,57.9156,26059.0
2022-06-01 14:45:00,63.79,63.84,63.69,63.75,128724.0,57.9156,57.961,57.8249,57.8793,128724.0
2022-06-01 14:50:00,63.74,63.77,63.66,63.67,37600.0,57.8702,57.8975,57.7976,57.8067,37600.0
2022-06-01 14:55:00,63.68,63.72,63.62,63.68,40350.0,57.8158,57.8521,57.7613,57.8158,40350.0
2022-06-01 15:00:00,63.67,63.71,63.57,63.63,45872.0,57.8067,57.843,57.7159,57.7704,45872.0
2022-06-01 15:05:00,63.62,63.78,63.61,63.76,22481.0,57.7613,57.9066,57.7522,57.8884,22481.0
2022-06-01 15:10:00,63.75,63.85,63.71,63.83,41692.0,57.8793,57.9701,57.843,57.952,41692.0
2022-06-01 15:15:00,63.83,63.87,63.76,63.84,51099.0,57.952,57.9883,57.8884,57.961,51099.0
2022-06-01 15:20:00,63.84,63.89,63.82,63.85,36251.0,57.961,58.0064,57.9429,57.9701,36251.0
2022-06-01 15:25:00,63.84,63.87,63.79,63.83,37321.0,57.961,57.9883,57.9156,57.952,37321.0
2022-06-01 15:30:00,63.81,63.82,63.7,63.72,71507.0,57.9338,57.9429,57.8339,57.8521,71507.0
2022-06-01 15:35:00,63.7,63.78,63.63,63.78,169403.0,57.8339,57.9066,57.7704,57.9066,169403.0
2022-06-01 15:40:00,63.78,63.83,63.75,63.75,73956.0,57.9066,57.952,57.8793,57.8793,73956.0
2022-06-01 15:45:00,63.75,63.78,63.7,63.74,73399.0,57.8793,57.9066,57.8339,57.8702,73399.0
2022-06-01 15:50:00,63.75,63.88,63.61,63.61,225119.0,57.8793,57.9974,57.7522,57.7522,225119.0
2022-06-01 15:55:00,63.62,63.63,63.39,63.43,397688.0,57.7613,57.7704,57.5525,57.5888,397688.0
2022-06-02 09:30:00,63.43,63.66,63.3,63.45,267923.0,57.5888,57.7976,57.4708,57.607,267923.0
2022-06-02 09:35:00,63.44,63.48,63.16,63.39,132063.0,57.5979,57.6342,57.3437,57.5525,132063.0
2022-06-02 09:40:00,63.37,63.37,63.1,63.2,92548.0,57.5343,57.5343,57.2892,57.38,92548.0
2022-06-02 09:45:00,63.19,63.29,63.05,63.28,54729.0,57.3709,57.4617,57.2438,57.4526,54729.0
2022-06-02 09:50:00,63.26,63.26,63.07,63.13,40825.0,57.4344,57.4344,57.2619,57.3164,40825.0
2022-06-02 09:55:00,63.12,63.3,63.02,63.3,38970.0,57.3073,57.4708,57.2166,57.4708,38970.0
2022-06-02 10:00:00,63.31,63.41,63.26,63.34,49583.0,57.4798,57.5706,57.4344,57.5071,49583.0
2022-06-02 10:05:00,63.34,63.4,63.27,63.29,40524.0,57.5071,57.5616,57.4435,57.4617,40524.0
2022-06-02 10:10:00,63.29,63.63,63.28,63.62,72989.0,57.4617,57.7704,57.4526,57.7613,72989.0
2022-06-02 10:15:00,63.62,63.65,63.47,63.49,49212.0,57.7613,57.7885,57.6251,57.6433,49212.0
2022-06-02 10:20:00,63.49,63.53,63.26,63.29,45268.0,57.6433,57.6796,57.4344,57.4617,45268.0
2022-06-02 10:25:00,63.28,63.37,63.21,63.37,45502.0,57.4526,57.5343,57.3891,57.5343,45502.0
2022-06-02 10:30:00,63.38,63.53,63.31,63.47,115009.0,57.5434,57.6796,57.4798,57.6251,115009.0
2022-06-02 10:35:00,63.47,63.54,63.39,63.42,72960.0,57.6251,57.6887,57.5525,57.5797,72960.0
2022-06-02 10:40:00,63.43,63.48,63.34,63.37,82678.0,57.5888,57.6342,57.5071,57.5343,82678.0
2022-06-02 10:45:00,63.36,63.46,63.31,63.4,49503.0,57.5252,57.616,57.4798,57.5616,49503.0
2022-06-02 10:50:00,63.4,63.45,63.37,63.44,43799.0,57.5616,57.607,57.5343,57.5979,43799.0
2022-06-02 10:55:00,63.45,63.56,63.43,63.54,50948.0,57.607,57.7068,57.5888,57.6887,50948.0
2022-06-02 11:00:00,63.55,63.78,63.52,63.7,82903.0,57.6977,57.9066,57.6705,57.8339,82903.0
2022-06-02 11:05:00,63.7,63.71,63.65,63.68,52625.0,57.8339,57.843,57.7885,57.8158,52625.0
2022-06-02 11:10:00,63.69,63.76,63.68,63.7,68129.0,57.8249,57.8884,57.8158,57.8339,68129.0
2022-06-02 11:15:00,63.7,63.74,63.62,63.64,39925.0,57.8339,57.8702,57.7613,57.7795,39925.0
2022-06-02 11:20:00,63.64,63.76,63.63,63.76,53694.0,57.7795,57.8884,57.7704,57.8884,53694.0
2022-06-02 11:25:00,63.77,63.83,63.72,63.81,79024.0,57.8975,57.952,57.8521,57.9338,79024.0
2022-06-02 11:30:00,63.82,63.82,63.71,63.79,25320.0,57.9429,57.9429,57.843,57.9156,25320.0
2022-06-02 11:35:00,63.78,63.81,63.71,63.8,41289.0,57.9066,57.9338,57.843,57.9247,41289.0
2022-06-02 11:40:00,63.8,63.97,63.8,63.94,30612.0,57.9247,58.0791,57.9247,58.0518,30612.0
2022-06-02 11:45:00,63.93,64.05,63.85,64.05,49893.0,58.0427,58.1517,57.9701,58.1517,49893.0
2022-06-02 11:50:00,64.05,64.07,63.92,63.95,61556.0,58.1517,58.1699,58.0337,58.0609,61556.0
2022-06-02 11:55:00,63.95,63.98,63.85,63.86,37884.0,58.0609,58.0881,57.9701,57.9792,37884.0
2022-06-02 12:00:00,63.87,63.95,63.82,63.94,20994.0,57.9883,58.0609,57.9429,58.0518,20994.0
2022-06-02 12:05:00,63.93,63.96,63.89,63.92,21003.0,58.0427,58.07,58.0064,58.0337,21003.0
2022-06-02 12:10:00,63.92,63.94,63.86,63.89,38666.0,58.0337,58.0518,57.9792,58.0064,38666.0
2022-06-02 12:15:00,63.89,64.02,63.89,64.0,133849.0,58.0064,58.1245,58.0064,58.1063,133849.0
2022-06-02 12:20:00,63.99,64.12,63.97,64.12,303770.0,58.0972,58.2153,58.0791,58.2153,303770.0
2022-06-02 12:25:00,64.12,64.19,64.09,64.17,32405.0,58.2153,58.2788,58.188,58.2606,32405.0
2022-06-02 12:30:00,64.16,64.18,64.13,64.16,15362.0,58.2516,58.2697,58.2243,58.2516,15362.0
2022-06-02 12:35:00,64.17,64.28,64.16,64.26,40849.0,58.2606,58.3605,58.2516,58.3424,40849.0
2022-06-02 12:40:00,64.26,64.3,64.15,64.15,106840.0,58.3424,58.3787,58.2425,58.2425,106840.0
2022-06-02 12:45:00,64.15,64.22,64.11,64.17,37822.0,58.2425,58.306,58.2062,58.2606,37822.0
2022-06-02 12:50:00,64.17,64.26,64.16,64.25,44014.0,58.2606,58.3424,58.2516,58.3333,44014.0
2022-06-02 12:55:00,64.22,64.24,64.16,64.2,22733.0,58.306,58.3242,58.2516,58.2879,22733.0
2022-06-02 13:00:00,64.21,64.26,64.19,64.24,20926.0,58.297,58.3424,58.2788,58.3242,20926.0
2022-06-02 13:05:00,64.23,64.27,64.18,64.21,20339.0,58.3151,58.3514,58.2697,58.297,20339.0
2022-06-02 13:10:00,64.22,64.25,64.11,64.14,29712.0,58.306,58.3333,58.2062,58.2334,29712.0
2022-06-02 13:15:00,64.14,64.24,64.1,64.24,17342.0,58.2334,58.3242,58.1971,58.3242,17342.0
2022-06-02 13:20:00,64.23,64.3,64.2,64.28,27628.0,58.3151,58.3787,58.2879,58.3605,27628.0
2022-06-02 13:25:00,64.27,64.33,64.22,64.32,33602.0,58.3514,58.4059,58.306,58.3968,33602.0
2022-06-02 13:30:00,64.32,64.37,64.31,64.35,16946.0,58.3968,58.4422,58.3878,58.4241,16946.0
2022-06-02 13:35:00,64.37,64.38,64.33,64.38,11925.0,58.4422,58.4513,58.4059,58.4513,11925.0
2022-06-02 13:40:00,64.38,64.42,64.31,64.4,50016.0,58.4513,58.4876,58.3878,58.4695,50016.0
2022-06-02 13:45:00,64.4,64.51,64.39,64.48,27013.0,58.4695,58.5693,58.4604,58.5421,27013.0
2022-06-02 13:50:00,64.49,64.52,64.46,64.49,20526.0,58.5512,58.5784,58.5239,58.5512,20526.0
2022-06-02 13:55:00,64.49,64.53,64.45,64.52,76105.0,58.5512,58.5875,58.5149,58.5784,76105.0
2022-06-02 14:00:00,64.53,64.6,64.51,64.58,139705.0,58.5875,58.651,58.5693,58.6329,139705.0
2022-06-02 14:05:00,64.58,64.61,64.49,64.5,51667.0,58.6329,58.6601,58.5512,58.5603,51667.0
2022-06-02 14:10:00,64.49,64.57,64.47,64.56,23575.0,58.5512,58.6238,58.533,58.6147,23575.0
2022-06-02 14:15:00,64.55,64.56,64.5,64.5,22803.0,58.6057,58.6147,58.5603,58.5603,22803.0
2022-06-02 14:20:00,64.49,64.54,64.48,64.51,17729.0,58.5512,58.5966,58.5421,58.5693,17729.0
2022-06-02 14:25:00,64.51,64.54,64.42,64.43,20137.0,58.5693,58.5966,58.4876,58.4967,20137.0
2022-06-02 14:30:00,64.43,64.52,64.43,64.49,24447.0,58.4967,58.5784,58.4967,58.5512,24447.0
2022-06-02 14:35:00,64.48,64.5,64.46,64.49,18826.0,58.5421,58.5603,58.5239,58.5512,18826.0
2022-06-02 14:40:00,64.49,64.49,64.4,64.46,58348.0,58.5512,58.5512,58.4695,58.5239,58348.0
2022-06-02 14:45:00,64.46,64.5,64.45,64.46,36005.0,58.5239,58.5603,58.5149,58.5239,36005.0
2022-06-02 14:50:00,64.46,64.54,64.42,64.5,41429.0,58.5239,58.5966,58.4876,58.5603,41429.0
2022-06-02 14:55:00,64.49,64.49,64.37,64.39,25219.0,58.5512,58.5512,58.4422,58.4604,25219.0
2022-06-02 15:00:00,64.37,64.44,64.36,64.41,32600.0,58.4422,58.5058,58.4332,58.4785,32600.0
2022-06-02 15:05:00,64.41,64.48,64.4,64.48,43715.0,58.4785,58.5421,58.4695,58.5421,43715.0
2022-06-02 15:10:00,64.47,64.53,64.45,64.49,35829.0,58.533,58.5875,58.5149,58.5512,35829.0
2022-06-02 15:15:00,64.5,64.5,64.47,64.48,21705.0,58.5603,58.5603,58.533,58.5421,21705.0
2022-06-02 15:20:00,64.48,64.56,64.48,64.55,58339.0,58.5421,58.6147,58.5421,58.6057,58339.0
2022-06-02 15:25:00,64.55,64.59,64.44,64.5,51749.0,58.6057,58.642,58.5058,58.5603,51749.0
2022-06-02 15:30:00,64.5,64.53,64.47,64.51,52617.0,58.5603,58.5875,58.533,58.5693,52617.0
2022-06-02 15:35:00,64.51,64.54,64.39,64.41,42151.0,58.5693,58.5966,58.4604,58.4785,42151.0
2022-06-02 15:40:00,64.41,64.49,64.4,64.48,102115.0,58.4785,58.5512,58.4695,58.5421,102115.0
2022-06-02 15:45:00,64.48,64.57,64.44,64.48,113247.0,58.5421,58.6238,58.5058,58.5421,113247.0
2022-06-02 15:50:00,64.48,64.66,64.48,64.62,219584.0,58.5421,58.7055,58.5421,58.6692,219584.0
2022-06-02 15:55:00,64.61,64.75,64.6,64.74,266925.0,58.6601,58.7872,58.651,58.7782,266925.0
2022-06-03 09:30:00,64.27,64.43,64.06,64.31,82618.0,58.3514,58.4967,58.1608,58.3878,82618.0
2022-06-03 09:35:00,64.27,64.31,64.07,64.15,62294.0,58.3514,58.3878,58.1699,58.2425,62294.0
2022-06-03 09:40:00,64.16,64.24,64.05,64.12,39717.0,58.2516,58.3242,58.1517,58.2153,39717.0
2022-06-03 09:45:00,64.11,64.21,64.09,64.17,94789.0,58.2062,58.297,58.188,58.2606,94789.0
2022-06-03 09:50:00,64.17,64.18,64.01,64.15,60328.0,58.2606,58.2697,58.1154,58.2425,60328.0
2022-06-03 09:55:00,64.14,64.39,64.14,64.31,46287.0,58.2334,58.4604,58.2334,58.3878,46287.0
2022-06-03 10:00:00,64.31,64.36,64.15,64.15,33677.0,58.3878,58.4332,58.2425,58.2425,33677.0
2022-06-03 10:05:00,64.13,64.18,64.02,64.09,32688.0,58.2243,58.2697,58.1245,58.188,32688.0
2022-06-03 10:10:00,64.08,64.2,64.0,64.19,28170.0,58.1789,58.2879,58.1063,58.2788,28170.0
2022-06-03 10:15:00,64.18,64.21,64.15,64.2,22045.0,58.2697,58.297,58.2425,58.2879,22045.0
2022-06-03 10:20:00,64.17,64.17,63.98,64.12,30100.0,58.2606,58.2606,58.0881,58.2153,30100.0
2022-06-03 10:25:00,64.11,64.15,64.01,64.07,29825.0,58.2062,58.2425,58.1154,58.1699,29825.0
2022-06-03 10:30:00,64.06,64.15,63.95,64.07,28451.0,58.1608,58.2425,58.0609,58.1699,28451.0
2022-06-03 10:35:00,64.06,64.1,63.91,63.92,63135.0,58.1608,58.1971,58.0246,58.0337,63135.0
2022-06-03 10:40:00,63.91,63.91,63.82,63.89,31787.0,58.0246,58.0246,57.9429,58.0064,31787.0
2022-06-03 10:45:00,63.9,64.03,63.88,64.02,20085.0,58.0155,58.1335,57.9974,58.1245,20085.0
2022-06-03 10:50:00,64.01,64.1,64.0,64.01,16639.0,58.1154,58.1971,58.1063,58.1154,16639.0
2022-06-03 10:55:00,64.02,64.12,63.94,64.1,13984.0,58.1245,58.2153,58.0518,58.1971,13984.0
2022-06-03 11:00:00,64.09,64.15,63.98,64.06,38085.0,58.188,58.2425,58.0881,58.1608,38085.0
2022-06-03 11:05:00,64.06,64.07,64.02,64.03,22213.0,58.1608,58.1699,58.1245,58.1335,22213.0
2022-06-03 11:10:00,64.02,64.02,63.93,63.98,39253.0,58.1245,58.1245,58.0427,58.0881,39253.0
2022-06-03 11:15:00,63.98,64.13,63.98,64.1,55348.0,58.0881,58.2243,58.0881,58.1971,55348.0
2022-06-03 11:20:00,64.09,64.1,63.97,63.98,31735.0,58.188,58.1971,58.0791,58.0881,31735.0
2022-06-03 11:25:00,63.98,64.04,63.96,64.02,55934.0,58.0881,58.1426,58.07,58.1245,55934.0
2022-06-03 11:30:00,64.02,64.12,63.99,64.06,47836.0,58.1245,58.2153,58.0972,58.1608,47836.0
2022-06-03 11:35:00,64.07,64.19,64.06,64.13,76464.0,58.1699,58.2788,58.1608,58.2243,76464.0
2022-06-03 11:40:00,64.13,64.15,64.0,64.04,120268.0,58.2243,58.2425,58.1063,58.1426,120268.0
2022-06-03 11:45:00,64.04,64.04,63.85,63.85,46084.0,58.1426,58.1426,57.9701,57.9701,46084.0
2022-06-03 11:50:00,63.85,63.9,63.8,63.84,14549.0,57.9701,58.0155,57.9247,57.961,14549.0
2022-06-03 11:55:00,63.84,63.93,63.84,63.91,29328.0,57.961,58.0427,57.961,58.0246,29328.0
2022-06-03 12:00:00,63.9,64.0,63.9,63.99,20439.0,58.0155,58.1063,58.0155,58.0972,20439.0
2022-06-03 12:05:00,63.99,64.01,63.86,63.88,35560.0,58.0972,58.1154,57.9792,57.9974,35560.0
2022-06-03 12:10:00,63.89,63.95,63.88,63.92,19296.0,58.0064,58.0609,57.9974,58.0337,19296.0
2022-06-03 12:15:00,63.92,63.96,63.8,63.82,17608.0,58.0337,58.07,57.9247,57.9429,17608.0
2022-06-03 12:20:00,63.79,64.02,63.78,63.96,25134.0,57.9156,58.1245,57.9066,58.07,25134.0
2022-06-03 12:25:00,63.96,63.99,63.92,63.95,9928.0,58.07,58.0972,58.0337,58.0609,9928.0
2022-06-03 12:30:00,63.96,63.97,63.9,63.94,19219.0,58.07,58.0791,58.0155,58.0518,19219.0
2022-06-03 12:35:00,63.94,64.04,63.93,64.04,6978.0,58.0518,58.1426,58.0427,58.1426,6978.0
2022-06-03 12:40:00,64.02,64.04,63.97,64.02,12480.0,58.1245,58.1426,58.0791,58.1245,12480.0
2022-06-03 12:45:00,64.02,64.08,63.99,64.05,22708.0,58.1245,58.1789,58.0972,58.1517,22708.0
2022-06-03 12:50:00,64.05,64.12,64.0,64.12,14351.0,58.1517,58.2153,58.1063,58.2153,14351.0
2022-06-03 12:55:00,64.12,64.21,64.11,64.2,14653.0,58.2153,58.297,58.2062,58.2879,14653.0
2022-06-03 13:00:00,64.21,64.33,64.16,64.31,34176.0,58.297,58.4059,58.2516,58.3878,34176.0
2022-06-03 13:05:00,64.31,64.31,64.22,64.22,38852.0,58.3878,58.3878,58.306,58.306,38852.0
2022-06-03 13:10:00,64.21,64.22,64.16,64.16,31956.0,58.297,58.306,58.2516,58.2516,31956.0
2022-06-03 13:15:00,64.14,64.16,63.95,63.97,49014.0,58.2334,58.2516,58.0609,58.0791,49014.0
2022-06-03 13:20:00,63.96,64.03,63.93,64.03,39998.0,58.07,58.1335,58.0427,58.1335,39998.0
2022-06-03 13:25:00,64.03,64.08,63.97,64.02,17937.0,58.1335,58.1789,58.0791,58.1245,17937.0
2022-06-03 13:30:00,64.01,64.01,63.93,63.98,16336.0,58.1154,58.1154,58.0427,58.0881,16336.0
2022-06-03 13:35:00,63.99,64.03,63.92,64.01,67988.0,58.0972,58.1335,58.0337,58.1154,67988.0
2022-06-03 13:40:00,64.01,64.01,63.87,63.9,19603.0,58.1154,58.1154,57.9883,58.0155,19603.0
2022-06-03 13:45:00,63.9,63.95,63.83,63.94,30447.0,58.0155,58.0609,57.952,58.0518,30447.0
2022-06-03 13:50:00,63.94,63.97,63.9,63.91,26035.0,58.0518,58.0791,58.0155,58.0246,26035.0
2022-06-03 13:55:00,63.9,63.94,63.87,63.92,25324.0,58.0155,58.0518,57.9883,58.0337,25324.0
2022-06-03 14:00:00,63.91,63.93,63.85,63.93,230821.0,58.0246,58.0427,57.9701,58.0427,230821.0
2022-06-03 14:05:00,63.92,63.93,63.84,63.88,127795.0,58.0337,58.0427,57.961,57.9974,127795.0
2022-06-03 14:10:00,63.88,63.95,63.87,63.94,45335.0,57.9974,58.0609,57.9883,58.0518,45335.0
2022-06-03 14:15:00,63.94,64.03,63.91,64.03,55886.0,58.0518,58.1335,58.0246,58.1335,55886.0
2022-06-03 14:20:00,64.03,64.04,63.94,63.99,31271.0,58.1335,58.1426,58.0518,58.0972,31271.0
2022-06-03 14:25:00,63.99,64.12,63.99,64.11,45033.0,58.0972,58.2153,58.0972,58.2062,45033.0
2022-06-03 14:30:00,64.11,64.11,64.01,64.02,49626.0,58.2062,58.2062,58.1154,58.1245,49626.0
2022-06-03 14:35:00,64.03,64.04,63.89,63.9,13064.0,58.1335,58.1426,58.0064,58.0155,13064.0
2022-06-03 14:40:00,63.9,63.9,63.86,63.9,28837.0,58.0155,58.0155,57.9792,58.0155,28837.0
2022-06-03 14:45:00,63.91,63.91,63.84,63.88,31040.0,58.0246,58.0246,57.961,57.9974,31040.0
2022-06-03 14:50:00,63.87,63.88,63.81,63.86,42053.0,57.9883,57.9974,57.9338,57.9792,42053.0
2022-06-03 14:55:00,63.86,63.92,63.84,63.9,53822.0,57.9792,58.0337,57.961,58.0155,53822.0
2022-06-03 15:00:00,63.91,63.94,63.82,63.93,43096.0,58.0246,58.0518,57.9429,58.0427,43096.0
2022-06-03 15:05:00,63.92,63.92,63.79,63.83,40651.0,58.0337,58.0337,57.9156,57.952,40651.0
2022-06-03 15:10:00,63.83,63.86,63.73,63.75,50368.0,57.952,57.9792,57.8612,57.8793,50368.0
2022-06-03 15:15:00,63.74,63.77,63.69,63.72,34701.0,57.8702,57.8975,57.8249,57.8521,34701.0
2022-06-03 15:20:00,63.72,63.75,63.69,63.73,65090.0,57.8521,57.8793,57.8249,57.8612,65090.0
2022-06-03 15:25:00,63.73,63.88,63.73,63.88,86593.0,57.8612,57.9974,57.8612,57.9974,86593.0
2022-06-03 15:30:00,63.87,63.9,63.82,63.86,86700.0,57.9883,58.0155,57.9429,57.9792,86700.0
2022-06-03 15:35:00,63.86,64.03,63.82,63.94,424720.0,57.9792,58.1335,57.9429,58.0518,424720.0
2022-06-03 15:40:00,63.94,64.0,63.9,63.91,125473.0,58.0518,58.1063,58.0155,58.0246,125473.0
2022-06-03 15:45:00,63.92,63.94,63.82,63.82,225037.0,58.0337,58.0518,57.9429,57.9429,225037.0
2022-06-03 15:50:00,63.82,63.99,63.72,63.98,283721.0,57.9429,58.0972,57.8521,58.0881,283721.0
2022-06-03 15:55:00,63.97,64.02,63.92,63.92,405750.0,58.0791,58.1245,58.0337,58.0337,405750.0
2022-06-06 09:30:00,64.44,64.63,64.1,64.41,181849.0,58.5058,58.6783,58.1971,58.4785,181849.0
2022-06-06 09:35:00,64.4,64.47,64.33,64.41,80081.0,58.4695,58.533,58.4059,58.4785,80081.0
2022-06-06 09:40:00,64.41,64.64,64.38,64.52,91714.0,58.4785,58.6874,58.4513,58.5784,91714.0
2022-06-06 09:45:00,64.53,64.6,64.37,64.59,176810.0,58.5875,58.651,58.4422,58.642,176810.0
2022-06-06 09:50:00,64.59,64.66,64.52,64.66,51501.0,58.642,58.7055,58.5784,58.7055,51501.0
2022-06-06 09:55:00,64.66,64.76,64.65,64.7,77848.0,58.7055,58.7963,58.6964,58.7418,77848.0
2022-06-06 10:00:00,64.71,64.94,64.71,64.92,71858.0,58.7509,58.9597,58.7509,58.9416,71858.0
2022-06-06 10:05:00,64.92,65.0,64.89,64.94,32351.0,58.9416,59.0142,58.9143,58.9597,32351.0
2022-06-06 10:10:00,64.93,65.07,64.92,65.07,89986.0,58.9507,59.0778,58.9416,59.0778,89986.0
2022-06-06 10:15:00,65.06,65.08,64.91,65.0,54289.0,59.0687,59.0868,58.9325,59.0142,54289.0
2022-06-06 10:20:00,65.0,65.02,64.92,64.92,34502.0,59.0142,59.0324,58.9416,58.9416,34502.0
2022-06-06 10:25:00,64.92,64.92,64.84,64.87,57922.0,58.9416,58.9416,58.8689,58.8962,57922.0
2022-06-06 10:30:00,64.87,64.9,64.78,64.81,124041.0,58.8962,58.9234,58.8145,58.8417,124041.0
2022-06-06 10:35:00,64.8,64.83,64.65,64.67,52901.0,58.8326,58.8599,58.6964,58.7146,52901.0
2022-06-06 10:40:00,64.68,64.72,64.6,64.71,41866.0,58.7237,58.76,58.651,58.7509,41866.0
2022-06-06 10:45:00,64.72,64.89,64.71,64.87,40973.0,58.76,58.9143,58.7509,58.8962,40973.0
2022-06-06 10:50:00,64.87,64.87,64.66,64.69,31823.0,58.8962,58.8962,58.7055,58.7328,31823.0
2022-06-06 10:55:00,64.69,64.73,64.67,64.67,43288.0,58.7328,58.7691,58.7146,58.7146,43288.0
2022-06-06 11:00:00,64.68,64.75,64.65,64.69,65446.0,58.7237,58.7872,58.6964,58.7328,65446.0
2022-06-06 11:05:00,64.69,64.77,64.68,64.76,34775.0,58.7328,58.8054,58.7237,58.7963,34775.0
2022-06-06 11:10:00,64.75,64.75,64.62,64.7,135713.0,58.7872,58.7872,58.6692,58.7418,135713.0
2022-06-06 11:15:00,64.7,64.71,64.47,64.47,105631.0,58.7418,58.7509,58.533,58.533,105631.0
2022-06-06 11:20:00,64.46,64.55,64.45,64.51,29597.0,58.5239,58.6057,58.5149,58.5693,29597.0
2022-06-06 11:25:00,64.51,64.56,64.49,64.55,137290.0,58.5693,58.6147,58.5512,58.6057,137290.0
2022-06-06 11:30:00,64.55,64.58,64.49,64.53,70539.0,58.6057,58.6329,58.5512,58.5875,70539.0
2022-06-06 11:35:00,64.53,64.53,64.46,64.5,28899.0,58.5875,58.5875,58.5239,58.5603,28899.0
2022-06-06 11:40:00,64.49,64.57,64.47,64.55,63843.0,58.5512,58.6238,58.533,58.6057,63843.0
2022-06-06 11:45:00,64.56,64.61,64.47,64.47,68820.0,58.6147,58.6601,58.533,58.533,68820.0
2022-06-06 11:50:00,64.46,64.52,64.45,64.49,23838.0,58.5239,58.5784,58.5149,58.5512,23838.0
2022-06-06 11:55:00,64.5,64.56,64.5,64.54,29538.0,58.5603,58.6147,58.5603,58.5966,29538.0
2022-06-06 12:00:00,64.54,64.57,64.36,64.41,36268.0,58.5966,58.6238,58.4332,58.4785,36268.0
2022-06-06 12:05:00,64.41,64.51,64.41,64.48,42150.0,58.4785,58.5693,58.4785,58.5421,42150.0
2022-06-06 12:10:00,64.47,64.47,64.34,64.36,41905.0,58.533,58.533,58.415,58.4332,41905.0
2022-06-06 12:15:00,64.35,64.4,64.3,64.39,41196.0,58.4241,58.4695,58.3787,58.4604,41196.0
2022-06-06 12:20:00,64.38,64.42,64.29,64.29,44245.0,58.4513,58.4876,58.3696,58.3696,44245.0
2022-06-06 12:25:00,64.3,64.35,64.23,64.26,32129.0,58.3787,58.4241,58.3151,58.3424,32129.0
2022-06-06 12:30:00,64.26,64.37,64.21,64.37,43866.0,58.3424,58.4422,58.297,58.4422,43866.0
2022-06-06 12:35:00,64.37,64.42,64.33,64.42,20311.0,58.4422,58.4876,58.4059,58.4876,20311.0
2022-06-06 12:40:00,64.41,64.47,64.41,64.45,15913.0,58.4785,58.533,58.4785,58.5149,15913.0
2022-06-06 12:45:00,64.46,64.49,64.41,64.41,29596.0,58.5239,58.5512,58.4785,58.4785,29596.0
2022-06-06 12:50:00,64.4,64.49,64.39,64.48,14491.0,58.4695,58.5512,58.4604,58.5421,14491.0
2022-06-06 12:55:00,64.48,64.57,64.48,64.55,19091.0,58.5421,58.6238,58.5421,58.6057,19091.0
2022-06-06 13:00:00,64.56,64.56,64.43,64.43,39589.0,58.6147,58.6147,58.4967,58.4967,39589.0
2022-06-06 13:05:00,64.43,64.49,64.42,64.45,17324.0,58.4967,58.5512,58.4876,58.5149,17324.0
2022-06-06 13:10:00,64.45,64.47,64.4,64.46,33874.0,58.5149,58.533,58.4695,58.5239,33874.0
2022-06-06 13:15:00,64.45,64.5,64.41,64.46,16217.0,58.5149,58.5603,58.4785,58.5239,16217.0
2022-06-06 13:20:00,64.45,64.53,64.42,64.48,67683.0,58.5149,58.5875,58.4876,58.5421,67683.0
2022-06-06 13:25:00,64.47,64.48,64.4,64.44,14791.0,58.533,58.5421,58.4695,58.5058,14791.0
2022-06-06 13:30:00,64.43,64.47,64.42,64.46,18549.0,58.4967,58.533,58.4876,58.5239,18549.0
2022-06-06 13:35:00,64.45,64.58,64.44,64.55,25882.0,58.5149,58.6329,58.5058,58.6057,25882.0
2022-06-06 13:40:00,64.55,64.69,64.55,64.69,26520.0,58.6057,58.7328,58.6057,58.7328,26520.0
2022-06-06 13:45:00,64.69,64.69,64.62,64.68,46041.0,58.7328,58.7328,58.6692,58.7237,46041.0
2022-06-06 13:50:00,64.68,64.74,64.67,64.7,52228.0,58.7237,58.7782,58.7146,58.7418,52228.0
2022-06-06 13:55:00,64.71,64.76,64.71,64.76,15194.0,58.7509,58.7963,58.7509,58.7963,15194.0
2022-06-06 14:00:00,64.76,64.77,64.69,64.71,20482.0,58.7963,58.8054,58.7328,58.7509,20482.0
2022-06-06 14:05:00,64.72,64.73,64.59,64.61,27655.0,58.76,58.7691,58.642,58.6601,27655.0
2022-06-06 14:10:00,64.61,64.63,64.57,64.57,18923.0,58.6601,58.6783,58.6238,58.6238,18923.0
2022-06-06 14:15:00,64.55,64.6,64.53,64.56,17250.0,58.6057,58.651,58.5875,58.6147,17250.0
2022-06-06 14:20:00,64.55,64.56,64.37,64.4,21252.0,58.6057,58.6147,58.4422,58.4695,21252.0
2022-06-06 14:25:00,64.38,64.39,64.27,64.31,29322.0,58.4513,58.4604,58.3514,58.3878,29322.0
2022-06-06 14:30:00,64.3,64.33,64.27,64.3,40125.0,58.3787,58.4059,58.3514,58.3787,40125.0
2022-06-06 14:35:00,64.31,64.34,64.26,64.28,66653.0,58.3878,58.415,58.3424,58.3605,66653.0
2022-06-06 14:40:00,64.28,64.35,64.28,64.34,31856.0,58.3605,58.4241,58.3605,58.415,31856.0
2022-06-06 14:45:00,64.34,64.41,64.33,64.37,30471.0,58.415,58.4785,58.4059,58.4422,30471.0
2022-06-06 14:50:00,64.36,64.37,64.19,64.35,86625.0,58.4332,58.4422,58.2788,58.4241,86625.0
2022-06-06 14:55:00,64.36,64.41,64.32,64.37,51356.0,58.4332,58.4785,58.3968,58.4422,51356.0
2022-06-06 15:00:00,64.37,64.4,64.34,64.36,41266.0,58.4422,58.4695,58.415,58.4332,41266.0
2022-06-06 15:05:00,64.36,64.38,64.29,64.31,38215.0,58.4332,58.4513,58.3696,58.3878,38215.0
2022-06-06 15:10:00,64.3,64.32,64.24,64.29,36412.0,58.3787,58.3968,58.3242,58.3696,36412.0
2022-06-06 15:15:00,64.29,64.38,64.28,64.3,40677.0,58.3696,58.4513,58.3605,58.3787,40677.0
2022-06-06 15:20:00,64.29,64.38,64.23,64.35,39998.0,58.3696,58.4513,58.3151,58.4241,39998.0
2022-06-06 15:25:00,64.34,64.36,64.3,64.33,22719.0,58.415,58.4332,58.3787,58.4059,22719.0
2022-06-06 15:30:00,64.31,64.37,64.28,64.33,46393.0,58.3878,58.4422,58.3605,58.4059,46393.0
2022-06-06 15:35:00,64.32,64.32,64.2,64.24,167228.0,58.3968,58.3968,58.2879,58.3242,167228.0
2022-06-06 15:40:00,64.23,64.34,64.21,64.34,104610.0,58.3151,58.415,58.297,58.415,104610.0
2022-06-06 15:45:00,64.34,64.37,64.2,64.23,172783.0,58.415,58.4422,58.2879,58.3151,172783.0
2022-06-06 15:50:00,64.23,64.37,64.22,64.32,270501.0,58.3151,58.4422,58.306,58.3968,270501.0
2022-06-06 15:55:00,64.31,64.36,64.24,64.25,250330.0,58.3878,58.4332,58.3242,58.3333,250330.0
2022-06-07 09:30:00,63.65,63.84,63.41,63.83,158715.0,57.7885,57.961,57.5706,57.952,158715.0
2022-06-07 09:35:00,63.84,63.9,63.51,63.61,115469.0,57.961,58.0155,57.6614,57.7522,115469.0
2022-06-07 09:40:00,63.61,63.63,63.51,63.52,77969.0,57.7522,57.7704,57.6614,57.6705,77969.0
2022-06-07 09:45:00,63.52,63.64,63.45,63.48,103622.0,57.6705,57.7795,57.607,57.6342,103622.0
2022-06-07 09:50:00,63.49,63.82,63.49,63.77,45870.0,57.6433,57.9429,57.6433,57.8975,45870.0
2022-06-07 09:55:00,63.78,63.82,63.67,63.74,181247.0,57.9066,57.9429,57.8067,57.8702,181247.0
2022-06-07 10:00:00,63.74,64.04,63.73,64.04,49534.0,57.8702,58.1426,57.8612,58.1426,49534.0
2022-06-07 10:05:00,64.03,64.06,63.93,64.03,47086.0,58.1335,58.1608,58.0427,58.1335,47086.0
2022-06-07 10:10:00,64.02,64.02,63.92,63.94,46303.0,58.1245,58.1245,58.0337,58.0518,46303.0
2022-06-07 10:15:00,63.93,63.95,63.84,63.93,28357.0,58.0427,58.0609,57.961,58.0427,28357.0
2022-06-07 10:20:00,63.94,64.1,63.9,64.02,21398.0,58.0518,58.1971,58.0155,58.1245,21398.0
2022-06-07 10:25:00,64.03,64.18,63.97,64.17,64521.0,58.1335,58.2697,58.0791,58.2606,64521.0
2022-06-07 10:30:00,64.18,64.26,64.17,64.25,36544.0,58.2697,58.3424,58.2606,58.3333,36544.0
2022-06-07 10:35:00,64.24,64.37,64.23,64.34,45929.0,58.3242,58.4422,58.3151,58.415,45929.0
2022-06-07 10:40:00,64.35,64.44,64.32,64.33,40033.0,58.4241,58.5058,58.3968,58.4059,40033.0
2022-06-07 10:45:00,64.34,64.38,64.3,64.37,23333.0,58.415,58.4513,58.3787,58.4422,23333.0
2022-06-07 10:50:00,64.36,64.49,64.34,64.45,64495.0,58.4332,58.5512,58.415,58.5149,64495.0
2022-06-07 10:55:00,64.45,64.46,64.41,64.42,26568.0,58.5149,58.5239,58.4785,58.4876,26568.0
2022-06-07 11:00:00,64.43,64.48,64.41,64.43,40312.0,58.4967,58.5421,58.4785,58.4967,40312.0
2022-06-07 11:05:00,64.43,64.51,64.37,64.51,30755.0,58.4967,58.5693,58.4422,58.5693,30755.0
2022-06-07 11:10:00,64.52,64.6,64.51,64.58,37883.0,58.5784,58.651,58.5693,58.6329,37883.0
2022-06-07 11:15:00,64.56,64.58,64.47,64.51,19641.0,58.6147,58.6329,58.533,58.5693,19641.0
2022-06-07 11:20:00,64.51,64.53,64.36,64.36,35421.0,58.5693,58.5875,58.4332,58.4332,35421.0
2022-06-07 11:25:00,64.35,64.41,64.33,64.39,13702.0,58.4241,58.4785,58.4059,58.4604,13702.0
2022-06-07 11:30:00,64.38,64.4,64.33,64.38,15569.0,58.4513,58.4695,58.4059,58.4513,15569.0
2022-06-07 11:35:00,64.39,64.39,64.3,64.36,19645.0,58.4604,58.4604,58.3787,58.4332,19645.0
2022-06-07 11:40:00,64.37,64.37,64.29,64.31,12449.0,58.4422,58.4422,58.3696,58.3878,12449.0
2022-06-07 11:45:00,64.28,64.33,64.16,64.16,24058.0,58.3605,58.4059,58.2516,58.2516,24058.0
2022-06-07 11:50:00,64.14,64.18,64.11,64.12,37152.0,58.2334,58.2697,58.2062,58.2153,37152.0
2022-06-07 11:55:00,64.11,64.2,64.11,64.19,25542.0,58.2062,58.2879,58.2062,58.2788,25542.0
2022-06-07 12:00:00,64.2,64.24,64.17,64.21,10294.0,58.2879,58.3242,58.2606,58.297,10294.0
2022-06-07 12:05:00,64.2,64.27,64.16,64.25,17250.0,58.2879,58.3514,58.2516,58.3333,17250.0
2022-06-07 12:10:00,64.25,64.31,64.23,64.3,9138.0,58.3333,58.3878,58.3151,58.3787,9138.0
2022-06-07 12:15:00,64.3,64.32,64.2,64.23,24429.0,58.3787,58.3968,58.2879,58.3151,24429.0
2022-06-07 12:20:00,64.22,64.27,64.2,64.27,14936.0,58.306,58.3514,58.2879,58.3514,14936.0
2022-06-07 12:25:00,64.26,64.34,64.26,64.33,17364.0,58.3424,58.415,58.3424,58.4059,17364.0
2022-06-07 12:30:00,64.33,64.36,64.26,64.36,19058.0,58.4059,58.4332,58.3424,58.4332,19058.0
2022-06-07 12:35:00,64.35,64.4,64.33,64.39,9270.0,58.4241,58.4695,58.4059,58.4604,9270.0
2022-06-07 12:40:00,64.39,64.48,64.39,64.45,20882.0,58.4604,58.5421,58.4604,58.5149,20882.0
2022-06-07 12:45:00,64.46,64.52,64.45,64.5,67002.0,58.5239,58.5784,58.5149,58.5603,67002.0
2022-06-07 12:50:00,64.51,64.55,64.48,64.54,23330.0,58.5693,58.6057,58.5421,58.5966,23330.0
2022-06-07 12:55:00,64.54,64.56,64.49,64.54,21015.0,58.5966,58.6147,58.5512,58.5966,21015.0
2022-06-07 13:00:00,64.55,64.63,64.54,64.62,24014.0,58.6057,58.6783,58.5966,58.6692,24014.0
2022-06-07 13:05:00,64.62,64.63,64.55,64.56,34454.0,58.6692,58.6783,58.6057,58.6147,34454.0
2022-06-07 13:10:00,64.57,64.61,64.52,64.58,49255.0,58.6238,58.6601,58.5784,58.6329,49255.0
2022-06-07 13:15:00,64.58,64.59,64.54,64.56,16122.0,58.6329,58.642,58.5966,58.6147,16122.0
2022-06-07 13:20:00,64.55,64.59,64.51,64.54,72518.0,58.6057,58.642,58.5693,58.5966,72518.0
2022-06-07 13:25:00,64.54,64.54,64.48,64.53,24608.0,58.5966,58.5966,58.5421,58.5875,24608.0
2022-06-07 13:30:00,64.53,64.55,64.44,64.46,54256.0,58.5875,58.6057,58.5058,58.5239,54256.0
2022-06-07 13:35:00,64.46,64.48,64.41,64.47,38540.0,58.5239,58.5421,58.4785,58.533,38540.0
2022-06-07 13:40:00,64.47,64.47,64.41,64.44,20154.0,58.533,58.533,58.4785,58.5058,20154.0
2022-06-07 13:45:00,64.43,64.49,64.42,64.45,18022.0,58.4967,58.5512,58.4876,58.5149,18022.0
2022-06-07 13:50:00,64.46,64.5,64.44,64.45,19360.0,58.5239,58.5603,58.5058,58.5149,19360.0
2022-06-07 13:55:00,64.45,64.45,64.41,64.41,13543.0,58.5149,58.5149,58.4785,58.4785,13543.0
2022-06-07 14:00:00,64.41,64.46,64.38,64.45,17431.0,58.4785,58.5239,58.4513,58.5149,17431.0
2022-06-07 14:05:00,64.45,64.55,64.43,64.53,43708.0,58.5149,58.6057,58.4967,58.5875,43708.0
2022-06-07 14:10:00,64.53,64.59,64.51,64.58,115630.0,58.5875,58.642,58.5693,58.6329,115630.0
2022-06-07 14:15:00,64.59,64.59,64.49,64.5,50137.0,58.642,58.642,58.5512,58.5603,50137.0
2022-06-07 14:20:00,64.5,64.55,64.48,64.55,56755.0,58.5603,58.6057,58.5421,58.6057,56755.0
2022-06-07 14:25:00,64.55,64.58,64.52,64.56,23253.0,58.6057,58.6329,58.5784,58.6147,23253.0
2022-06-07 14:30:00,64.56,64.63,64.53,64.62,45031.0,58.6147,58.6783,58.5875,58.6692,45031.0
2022-06-07 14:35:00,64.62,64.66,64.59,64.59,29958.0,58.6692,58.7055,58.642,58.642,29958.0
2022-06-07 14:40:00,64.6,64.62,64.49,64.5,26945.0,58.651,58.6692,58.5512,58.5603,26945.0
2022-06-07 14:45:00,64.5,64.55,64.44,64.46,43498.0,58.5603,58.6057,58.5058,58.5239,43498.0
2022-06-07 14:50:00,64.46,64.51,64.45,64.5,24872.0,58.5239,58.5693,58.5149,58.5603,24872.0
2022-06-07 14:55:00,64.48,64.55,64.47,64.53,46618.0,58.5421,58.6057,58.533,58.5875,46618.0
2022-06-07 15:00:00,64.53,64.6,64.51,64.59,31251.0,58.5875,58.651,58.5693,58.642,31251.0
2022-06-07 15:05:00,64.58,64.61,64.53,64.56,26772.0,58.6329,58.6601,58.5875,58.6147,26772.0
2022-06-07 15:10:00,64.57,64.6,64.51,64.56,36234.0,58.6238,58.651,58.5693,58.6147,36234.0
2022-06-07 15:15:00,64.56,64.59,64.54,64.57,262379.0,58.6147,58.642,58.5966,58.6238,262379.0
2022-06-07 15:20:00,64.58,64.59,64.52,64.55,77226.0,58.6329,58.642,58.5784,58.6057,77226.0
2022-06-07 15:25:00,64.56,64.56,64.52,64.55,51626.0,58.6147,58.6147,58.5784,58.6057,51626.0
2022-06-07 15:30:00,64.55,64.61,64.54,64.61,47209.0,58.6057,58.6601,58.5966,58.6601,47209.0
2022-06-07 15:35:00,64.61,64.69,64.56,64.69,193542.0,58.6601,58.7328,58.6147,58.7328,193542.0
2022-06-07 15:40:00,64.69,64.71,64.65,64.7,60592.0,58.7328,58.7509,58.6964,58.7418,60592.0
2022-06-07 15:45:00,64.69,64.74,64.65,64.69,107370.0,58.7328,58.7782,58.6964,58.7328,107370.0
2022-06-07 15:50:00,64.69,64.79,64.66,64.73,232141.0,58.7328,58.8236,58.7055,58.7691,232141.0
2022-06-07 15:55:00,64.74,64.79,64.72,64.78,379988.0,58.7782,58.8236,58.76,58.8145,379988.0
2022-06-08 09:30:00,64.17,64.27,63.61,63.9,252131.0,58.2606,58.3514,57.7522,58.0155,252131.0
2022-06-08 09:35:00,63.91,63.99,63.75,63.85,103170.0,58.0246,58.0972,57.8793,57.9701,103170.0
2022-06-08 09:40:00,63.85,63.89,63.75,63.87,87719.0,57.9701,58.0064,57.8793,57.9883,87719.0
2022-06-08 09:45:00,63.86,64.22,63.86,64.14,165186.0,57.9792,58.306,57.9792,58.2334,165186.0
2022-06-08 09:50:00,64.14,64.21,64.02,64.15,72940.0,58.2334,58.297,58.1245,58.2425,72940.0
2022-06-08 09:55:00,64.17,64.25,64.13,64.18,46354.0,58.2606,58.3333,58.2243,58.2697,46354.0
2022-06-08 10:00:00,64.19,64.23,64.08,64.13,33673.0,58.2788,58.3151,58.1789,58.2243,33673.0
2022-06-08 10:05:00,64.13,64.13,63.98,64.0,41335.0,58.2243,58.2243,58.0881,58.1063,41335.0
2022-06-08 10:10:00,64.0,64.0,63.8,63.8,34502.0,58.1063,58.1063,57.9247,57.9247,34502.0
2022-06-08 10:15:00,63.8,63.85,63.75,63.83,104781.0,57.9247,57.9701,57.8793,57.952,104781.0
2022-06-08 10:20:00,63.84,63.98,63.84,63.95,44087.0,57.961,58.0881,57.961,58.0609,44087.0
2022-06-08 10:25:00,63.94,63.94,63.86,63.87,22244.0,58.0518,58.0518,57.9792,57.9883,22244.0
2022-06-08 10:30:00,63.86,63.93,63.84,63.92,27975.0,57.9792,58.0427,57.961,58.0337,27975.0
2022-06-08 10:35:00,63.92,64.01,63.88,63.88,30431.0,58.0337,58.1154,57.9974,57.9974,30431.0
2022-06-08 10:40:00,63.89,64.03,63.84,63.88,41006.0,58.0064,58.1335,57.961,57.9974,41006.0
2022-06-08 10:45:00,63.89,63.94,63.86,63.9,19565.0,58.0064,58.0518,57.9792,58.0155,19565.0
2022-06-08 10:50:00,63.91,63.95,63.89,63.92,12941.0,58.0246,58.0609,58.0064,58.0337,12941.0
2022-06-08 10:55:00,63.91,63.91,63.77,63.83,29328.0,58.0246,58.0246,57.8975,57.952,29328.0
2022-06-08 11:00:00,63.84,63.89,63.83,63.88,22994.0,57.961,58.0064,57.952,57.9974,22994.0
2022-06-08 11:05:00,63.87,63.91,63.84,63.87,17076.0,57.9883,58.0246,57.961,57.9883,17076.0
2022-06-08 11:10:00,63.89,63.96,63.88,63.96,15742.0,58.0064,58.07,57.9974,58.07,15742.0
2022-06-08 11:15:00,63.97,64.02,63.9,63.97,20683.0,58.0791,58.1245,58.0155,58.0791,20683.0
2022-06-08 11:20:00,63.97,63.99,63.95,63.98,10092.0,58.0791,58.0972,58.0609,58.0881,10092.0
2022-06-08 11:25:00,63.97,64.0,63.93,63.95,15165.0,58.0791,58.1063,58.0427,58.0609,15165.0
2022-06-08 11:30:00,63.95,64.01,63.93,64.01,18916.0,58.0609,58.1154,58.0427,58.1154,18916.0
2022-06-08 11:35:00,64.02,64.07,64.01,64.04,9597.0,58.1245,58.1699,58.1154,58.1426,9597.0
2022-06-08 11:40:00,64.06,64.09,63.9,63.9,23185.0,58.1608,58.188,58.0155,58.0155,23185.0
2022-06-08 11:45:00,63.92,63.98,63.92,63.96,15106.0,58.0337,58.0881,58.0337,58.07,15106.0
2022-06-08 11:50:00,63.95,64.01,63.95,63.97,38281.0,58.0609,58.1154,58.0609,58.0791,38281.0
2022-06-08 11:55:00,63.97,63.99,63.94,63.94,21274.0,58.0791,58.0972,58.0518,58.0518,21274.0
2022-06-08 12:00:00,63.94,64.06,63.93,64.0,14461.0,58.0518,58.1608,58.0427,58.1063,14461.0
2022-06-08 12:05:00,63.98,63.98,63.87,63.9,19068.0,58.0881,58.0881,57.9883,58.0155,19068.0
2022-06-08 12:10:00,63.9,63.93,63.89,63.92,10984.0,58.0155,58.0427,58.0064,58.0337,10984.0
2022-06-08 12:15:00,63.92,63.93,63.82,63.88,16599.0,58.0337,58.0427,57.9429,57.9974,16599.0
2022-06-08 12:20:00,63.89,63.89,63.75,63.77,17869.0,58.0064,58.0064,57.8793,57.8975,17869.0
2022-06-08 12:25:00,63.77,63.77,63.63,63.66,34848.0,57.8975,57.8975,57.7704,57.7976,34848.0
2022-06-08 12:30:00,63.67,63.67,63.51,63.55,44499.0,57.8067,57.8067,57.6614,57.6977,44499.0
2022-06-08 12:35:00,63.54,63.57,63.46,63.46,91382.0,57.6887,57.7159,57.616,57.616,91382.0
2022-06-08 12:40:00,63.45,63.47,63.31,63.31,58991.0,57.607,57.6251,57.4798,57.4798,58991.0
2022-06-08 12:45:00,63.31,63.4,63.26,63.39,29878.0,57.4798,57.5616,57.4344,57.5525,29878.0
2022-06-08 12:50:00,63.4,63.51,63.39,63.49,41058.0,57.5616,57.6614,57.5525,57.6433,41058.0
2022-06-08 12:55:00,63.47,63.53,63.43,63.53,12679.0,57.6251,57.6796,57.5888,57.6796,12679.0
2022-06-08 13:00:00,63.52,63.53,63.39,63.43,45520.0,57.6705,57.6796,57.5525,57.5888,45520.0
2022-06-08 13:05:00,63.42,63.58,63.41,63.58,22081.0,57.5797,57.725,57.5706,57.725,22081.0
2022-06-08 13:10:00,63.56,63.56,63.45,63.49,17904.0,57.7068,57.7068,57.607,57.6433,17904.0
2022-06-08 13:15:00,63.48,63.61,63.47,63.59,20637.0,57.6342,57.7522,57.6251,57.7341,20637.0
2022-06-08 13:20:00,63.58,63.59,63.54,63.55,7492.0,57.725,57.7341,57.6887,57.6977,7492.0
2022-06-08 13:25:00,63.55,63.58,63.48,63.49,10540.0,57.6977,57.725,57.6342,57.6433,10540.0
2022-06-08 13:30:00,63.48,63.48,63.36,63.4,22884.0,57.6342,57.6342,57.5252,57.5616,22884.0
2022-06-08 13:35:00,63.4,63.4,63.31,63.34,18640.0,57.5616,57.5616,57.4798,57.5071,18640.0
2022-06-08 13:40:00,63.33,63.49,63.33,63.48,31235.0,57.498,57.6433,57.498,57.6342,31235.0
2022-06-08 13:45:00,63.47,63.54,63.46,63.48,19601.0,57.6251,57.6887,57.616,57.6342,19601.0
2022-06-08 13:50:00,63.49,63.53,63.43,63.53,13297.0,57.6433,57.6796,57.5888,57.6796,13297.0
2022-06-08 13:55:00,63.51,63.6,63.48,63.48,18743.0,57.6614,57.7431,57.6342,57.6342,18743.0
2022-06-08 14:00:00,63.5,63.54,63.46,63.47,14047.0,57.6523,57.6887,57.616,57.6251,14047.0
2022-06-08 14:05:00,63.48,63.55,63.43,63.46,111652.0,57.6342,57.6977,57.5888,57.616,111652.0
2022-06-08 14:10:00,63.46,63.5,63.42,63.46,16878.0,57.616,57.6523,57.5797,57.616,16878.0
2022-06-08 14:15:00,63.48,63.51,63.42,63.46,42395.0,57.6342,57.6614,57.5797,57.616,42395.0
2022-06-08 14:20:00,63.47,63.51,63.43,63.48,31323.0,57.6251,57.6614,57.5888,57.6342,31323.0
2022-06-08 14:25:00,63.48,63.51,63.38,63.44,20513.0,57.6342,57.6614,57.5434,57.5979,20513.0
2022-06-08 14:30:00,63.43,63.48,63.35,63.36,36766.0,57.5888,57.6342,57.5162,57.5252,36766.0
2022-06-08 14:35:00,63.35,63.39,63.32,63.38,46609.0,57.5162,57.5525,57.4889,57.5434,46609.0
2022-06-08 14:40:00,63.39,63.49,63.38,63.48,20419.0,57.5525,57.6433,57.5434,57.6342,20419.0
2022-06-08 14:45:00,63.48,63.51,63.44,63.47,30314.0,57.6342,57.6614,57.5979,57.6251,30314.0
2022-06-08 14:50:00,63.46,63.49,63.43,63.44,14837.0,57.616,57.6433,57.5888,57.5979,14837.0
2022-06-08 14:55:00,63.44,63.5,63.43,63.47,26159.0,57.5979,57.6523,57.5888,57.6251,26159.0
2022-06-08 15:00:00,63.46,63.48,63.4,63.46,22446.0,57.616,57.6342,57.5616,57.616,22446.0
2022-06-08 15:05:00,63.45,63.46,63.37,63.45,25202.0,57.607,57.616,57.5343,57.607,25202.0
2022-06-08 15:10:00,63.44,63.54,63.44,63.54,29449.0,57.5979,57.6887,57.5979,57.6887,29449.0
2022-06-08 15:15:00,63.54,63.59,63.52,63.59,35861.0,57.6887,57.7341,57.6705,57.7341,35861.0
2022-06-08 15:20:00,63.59,63.69,63.58,63.69,34008.0,57.7341,57.8249,57.725,57.8249,34008.0
2022-06-08 15:25:00,63.69,63.71,63.64,63.66,124567.0,57.8249,57.843,57.7795,57.7976,124567.0
2022-06-08 15:30:00,63.67,63.74,63.62,63.73,62734.0,57.8067,57.8702,57.7613,57.8612,62734.0
2022-06-08 15:35:00,63.72,63.73,63.69,63.71,58795.0,57.8521,57.8612,57.8249,57.843,58795.0
2022-06-08 15:40:00,63.71,63.76,63.67,63.75,56982.0,57.843,57.8884,57.8067,57.8793,56982.0
2022-06-08 15:45:00,63.75,63.76,63.6,63.61,78761.0,57.8793,57.8884,57.7431,57.7522,78761.0
2022-06-08 15:50:00,63.61,63.74,63.61,63.69,401324.0,57.7522,57.8702,57.7522,57.8249,401324.0
2022-06-08 15:55:00,63.69,63.75,63.65,63.67,288743.0,57.8249,57.8793,57.7885,57.8067,288743.0
2022-06-09 09:30:00,63.54,63.76,63.16,63.48,126794.0,57.6887,57.8884,57.3437,57.6342,126794.0
2022-06-09 09:35:00,63.48,63.5,63.19,63.19,25170.0,57.6342,57.6523,57.3709,57.3709,25170.0
2022-06-09 09:40:00,63.2,63.27,62.99,63.12,43904.0,57.38,57.4435,57.1893,57.3073,43904.0
2022-06-09 09:45:00,63.08,63.17,62.99,63.05,59482.0,57.271,57.3527,57.1893,57.2438,59482.0
2022-06-09 09:50:00,63.05,63.18,62.99,63.07,65059.0,57.2438,57.3618,57.1893,57.2619,65059.0
2022-06-09 09:55:00,63.08,63.17,63.07,63.17,50109.0,57.271,57.3527,57.2619,57.3527,50109.0
2022-06-09 10:00:00,63.16,63.22,63.07,63.08,64365.0,57.3437,57.3981,57.2619,57.271,64365.0
2022-06-09 10:05:00,63.07,63.07,62.76,62.79,121697.0,57.2619,57.2619,56.9805,57.0077,121697.0
2022-06-09 10:10:00,62.79,62.81,62.64,62.71,63421.0,57.0077,57.0259,56.8715,56.9351,63421.0
2022-06-09 10:15:00,62.71,62.93,62.71,62.9,66370.0,56.9351,57.1348,56.9351,57.1076,66370.0
2022-06-09 10:20:00,62.9,62.99,62.89,62.96,22770.0,57.1076,57.1893,57.0985,57.1621,22770.0
2022-06-09 10:25:00,62.98,63.06,62.95,63.06,20771.0,57.1802,57.2529,57.153,57.2529,20771.0
2022-06-09 10:30:00,63.07,63.19,63.03,63.16,30382.0,57.2619,57.3709,57.2256,57.3437,30382.0
2022-06-09 10:35:00,63.17,63.25,63.12,63.14,24898.0,57.3527,57.4254,57.3073,57.3255,24898.0
2022-06-09 10:40:00,63.12,63.14,62.91,62.97,29870.0,57.3073,57.3255,57.1167,57.1712,29870.0
2022-06-09 10:45:00,62.99,63.03,62.92,62.98,26123.0,57.1893,57.2256,57.1258,57.1802,26123.0
2022-06-09 10:50:00,62.98,62.98,62.84,62.88,18782.0,57.1802,57.1802,57.0531,57.0894,18782.0
2022-06-09 10:55:00,62.87,63.03,62.83,63.0,30070.0,57.0804,57.2256,57.044,57.1984,30070.0
2022-06-09 11:00:00,62.99,63.01,62.87,62.87,28201.0,57.1893,57.2075,57.0804,57.0804,28201.0
2022-06-09 11:05:00,62.87,62.93,62.84,62.91,55134.0,57.0804,57.1348,57.0531,57.1167,55134.0
2022-06-09 11:10:00,62.92,63.04,62.9,63.01,22147.0,57.1258,57.2347,57.1076,57.2075,22147.0
2022-06-09 11:15:00,63.02,63.05,62.98,63.01,18539.0,57.2166,57.2438,57.1802,57.2075,18539.0
2022-06-09 11:20:00,63.0,63.14,62.99,63.08,41022.0,57.1984,57.3255,57.1893,57.271,41022.0
2022-06-09 11:25:00,63.09,63.1,62.93,62.96,34808.0,57.2801,57.2892,57.1348,57.1621,34808.0
2022-06-09 11:30:00,62.95,62.99,62.87,62.89,19363.0,57.153,57.1893,57.0804,57.0985,19363.0
2022-06-09 11:35:00,62.91,62.97,62.86,62.93,24679.0,57.1167,57.1712,57.0713,57.1348,24679.0
2022-06-09 11:40:00,62.94,63.13,62.94,63.07,25210.0,57.1439,57.3164,57.1439,57.2619,25210.0
2022-06-09 11:45:00,63.06,63.1,62.93,62.94,24955.0,57.2529,57.2892,57.1348,57.1439,24955.0
2022-06-09 11:50:00,62.94,62.97,62.88,62.95,9933.0,57.1439,57.1712,57.0894,57.153,9933.0
2022-06-09 11:55:00,62.95,63.03,62.94,63.01,11112.0,57.153,57.2256,57.1439,57.2075,11112.0
2022-06-09 12:00:00,63.0,63.03,62.9,62.94,13797.0,57.1984,57.2256,57.1076,57.1439,13797.0
2022-06-09 12:05:00,62.91,62.93,62.8,62.87,24649.0,57.1167,57.1348,57.0168,57.0804,24649.0
2022-06-09 12:10:00,62.87,62.87,62.73,62.8,33768.0,57.0804,57.0804,56.9533,57.0168,33768.0
2022-06-09 12:15:00,62.8,62.84,62.76,62.83,20063.0,57.0168,57.0531,56.9805,57.044,20063.0
2022-06-09 12:20:00,62.84,62.91,62.83,62.88,18771.0,57.0531,57.1167,57.044,57.0894,18771.0
2022-06-09 12:25:00,62.87,62.98,62.84,62.96,18594.0,57.0804,57.1802,57.0531,57.1621,18594.0
2022-06-09 12:30:00,62.97,63.01,62.92,62.98,19206.0,57.1712,57.2075,57.1258,57.1802,19206.0
2022-06-09 12:35:00,62.97,63.03,62.96,63.02,17423.0,57.1712,57.2256,57.1621,57.2166,17423.0
2022-06-09 12:40:00,63.03,63.11,62.99,63.06,30953.0,57.2256,57.2983,57.1893,57.2529,30953.0
2022-06-09 12:45:00,63.05,63.06,62.98,63.01,21545.0,57.2438,57.2529,57.1802,57.2075,21545.0
2022-06-09 12:50:00,63.01,63.08,62.99,63.05,30110.0,57.2075,57.271,57.1893,57.2438,30110.0
2022-06-09 12:55:00,63.05,63.19,63.01,63.19,129974.0,57.2438,57.3709,57.2075,57.3709,129974.0
2022-06-09 13:00:00,63.2,63.24,63.15,63.17,97621.0,57.38,57.4163,57.3346,57.3527,97621.0
2022-06-09 13:05:00,63.18,63.24,63.15,63.16,75924.0,57.3618,57.4163,57.3346,57.3437,75924.0
2022-06-09 13:10:00,63.15,63.22,63.13,63.18,15517.0,57.3346,57.3981,57.3164,57.3618,15517.0
2022-06-09 13:15:00,63.17,63.23,63.15,63.22,24508.0,57.3527,57.4072,57.3346,57.3981,24508.0
2022-06-09 13:20:00,63.21,63.21,63.07,63.08,89407.0,57.3891,57.3891,57.2619,57.271,89407.0
2022-06-09 13:25:00,63.07,63.08,62.98,63.01,121072.0,57.2619,57.271,57.1802,57.2075,121072.0
2022-06-09 13:30:00,63.01,63.01,62.9,62.92,34522.0,57.2075,57.2075,57.1076,57.1258,34522.0
2022-06-09 13:35:00,62.92,62.98,62.87,62.95,40850.0,57.1258,57.1802,57.0804,57.153,40850.0
2022-06-09 13:40:00,62.95,62.96,62.89,62.91,34732.0,57.153,57.1621,57.0985,57.1167,34732.0
2022-06-09 13:45:00,62.91,62.97,62.9,62.96,31978.0,57.1167,57.1712,57.1076,57.1621,31978.0
2022-06-09 13:50:00,62.97,63.01,62.96,62.97,28347.0,57.1712,57.2075,57.1621,57.1712,28347.0
2022-06-09 13:55:00,62.97,63.11,62.97,63.11,55851.0,57.1712,57.2983,57.1712,57.2983,55851.0
2022-06-09 14:00:00,63.11,63.11,62.97,63.0,28659.0,57.2983,57.2983,57.1712,57.1984,28659.0
2022-06-09 14:05:00,63.0,63.04,62.95,62.97,24613.0,57.1984,57.2347,57.153,57.1712,24613.0
2022-06-09 14:10:00,62.98,63.02,62.92,63.01,26936.0,57.1802,57.2166,57.1258,57.2075,26936.0
2022-06-09 14:15:00,63.0,63.0,62.87,62.9,234929.0,57.1984,57.1984,57.0804,57.1076,234929.0
2022-06-09 14:20:00,62.93,62.97,62.85,62.86,141057.0,57.1348,57.1712,57.0622,57.0713,141057.0
2022-06-09 14:25:00,62.86,62.95,62.83,62.92,44021.0,57.0713,57.153,57.044,57.1258,44021.0
2022-06-09 14:30:00,62.92,62.92,62.78,62.78,41295.0,57.1258,57.1258,56.9987,56.9987,41295.0
2022-06-09 14:35:00,62.81,62.84,62.66,62.66,65445.0,57.0259,57.0531,56.8897,56.8897,65445.0
2022-06-09 14:40:00,62.67,62.67,62.38,62.4,3087614.0,56.8988,56.8988,56.6355,56.6536,3087614.0
2022-06-09 14:45:00,62.4,62.44,62.23,62.32,178269.0,56.6536,56.69,56.4993,56.581,178269.0
2022-06-09 14:50:00,62.33,62.52,62.32,62.5,157620.0,56.5901,56.7626,56.581,56.7444,157620.0
2022-06-09 14:55:00,62.5,62.55,62.41,62.42,92399.0,56.7444,56.7898,56.6627,56.6718,92399.0
2022-06-09 15:00:00,62.42,62.42,62.28,62.3,69141.0,56.6718,56.6718,56.5447,56.5629,69141.0
2022-06-09 15:05:00,62.3,62.35,62.26,62.27,977940.0,56.5629,56.6083,56.5265,56.5356,977940.0
2022-06-09 15:10:00,62.27,62.32,62.21,62.22,114152.0,56.5356,56.581,56.4811,56.4902,114152.0
2022-06-09 15:15:00,62.21,62.27,62.19,62.23,91558.0,56.4811,56.5356,56.463,56.4993,91558.0
2022-06-09 15:20:00,62.23,62.25,62.12,62.2,144111.0,56.4993,56.5175,56.3994,56.4721,144111.0
2022-06-09 15:25:00,62.2,62.21,62.08,62.08,61326.0,56.4721,56.4811,56.3631,56.3631,61326.0
2022-06-09 15:30:00,62.08,62.08,61.97,61.98,80103.0,56.3631,56.3631,56.2632,56.2723,80103.0
2022-06-09 15:35:00,61.98,62.06,61.97,62.0,197255.0,56.2723,56.345,56.2632,56.2905,197255.0
2022-06-09 15:40:00,62.01,62.01,61.9,61.93,170113.0,56.2996,56.2996,56.1997,56.2269,170113.0
2022-06-09 15:45:00,61.92,61.93,61.75,61.76,792635.0,56.2178,56.2269,56.0635,56.0726,792635.0
2022-06-09 15:50:00,61.76,61.82,61.64,61.71,495013.0,56.0726,56.1271,55.9636,56.0272,495013.0
2022-06-09 15:55:00,61.71,61.76,61.62,61.63,614029.0,56.0272,56.0726,55.9455,55.9546,614029.0
2022-06-10 09:30:00,60.41,60.71,60.32,60.62,279048.0,54.8469,55.1193,54.7652,55.0376,279048.0
2022-06-10 09:35:00,60.63,60.88,60.46,60.47,137640.0,55.0466,55.2736,54.8923,54.9014,137640.0
2022-06-10 09:40:00,60.45,60.75,60.44,60.73,106157.0,54.8832,55.1556,54.8741,55.1374,106157.0
2022-06-10 09:45:00,60.74,60.83,60.58,60.6,124363.0,55.1465,55.2282,55.0012,55.0194,124363.0
2022-06-10 09:50:00,60.57,60.65,60.48,60.53,127508.0,54.9922,55.0648,54.9105,54.9559,127508.0
2022-06-10 09:55:00,60.52,60.52,60.38,60.42,98005.0,54.9468,54.9468,54.8197,54.856,98005.0
2022-06-10 10:00:00,60.42,60.42,60.22,60.31,155029.0,54.856,54.856,54.6744,54.7561,155029.0
2022-06-10 10:05:00,60.3,60.36,60.27,60.28,58779.0,54.747,54.8015,54.7198,54.7289,58779.0
2022-06-10 10:10:00,60.28,60.3,60.06,60.1,61844.0,54.7289,54.747,54.5291,54.5655,61844.0
2022-06-10 10:15:00,60.09,60.15,59.99,60.02,158938.0,54.5564,54.6108,54.4656,54.4928,158938.0
2022-06-10 10:20:00,60.02,60.03,59.87,59.9,71095.0,54.4928,54.5019,54.3566,54.3839,71095.0
2022-06-10 10:25:00,59.88,60.08,59.87,59.92,150274.0,54.3657,54.5473,54.3566,54.402,150274.0
2022-06-10 10:30:00,59.9,59.98,59.82,59.85,139495.0,54.3839,54.4565,54.3112,54.3385,139495.0
2022-06-10 10:35:00,59.85,59.99,59.84,59.99,112821.0,54.3385,54.4656,54.3294,54.4656,112821.0
2022-06-10 10:40:00,59.99,60.14,59.98,60.1,199413.0,54.4656,54.6018,54.4565,54.5655,199413.0
2022-06-10 10:45:00,60.1,60.2,60.06,60.18,93416.0,54.5655,54.6562,54.5291,54.6381,93416.0
2022-06-10 10:50:00,60.18,60.35,60.17,60.22,77186.0,54.6381,54.7924,54.629,54.6744,77186.0
2022-06-10 10:55:00,60.24,60.25,60.02,60.02,33916.0,54.6926,54.7016,54.4928,54.4928,33916.0
2022-06-10 11:00:00,60.01,60.06,59.9,59.9,147258.0,54.4837,54.5291,54.3839,54.3839,147258.0
2022-06-10 11:05:00,59.9,59.9,59.8,59.88,64811.0,54.3839,54.3839,54.2931,54.3657,64811.0
2022-06-10 11:10:00,59.88,59.93,59.75,59.77,70876.0,54.3657,54.4111,54.2477,54.2658,70876.0
2022-06-10 11:15:00,59.77,59.85,59.73,59.85,52955.0,54.2658,54.3385,54.2295,54.3385,52955.0
2022-06-10 11:20:00,59.85,59.9,59.67,59.67,89565.0,54.3385,54.3839,54.175,54.175,89565.0
2022-06-10 11:25:00,59.67,59.69,59.56,59.67,113384.0,54.175,54.1932,54.0752,54.175,113384.0
2022-06-10 11:30:00,59.66,59.7,59.56,59.6,59889.0,54.166,54.2023,54.0752,54.1115,59889.0
2022-06-10 11:35:00,59.61,59.68,59.56,59.58,76226.0,54.1206,54.1841,54.0752,54.0933,76226.0
2022-06-10 11:40:00,59.59,59.67,59.56,59.66,61066.0,54.1024,54.175,54.0752,54.166,61066.0
2022-06-10 11:45:00,59.66,59.73,59.55,59.55,56028.0,54.166,54.2295,54.0661,54.0661,56028.0
2022-06-10 11:50:00,59.55,59.71,59.54,59.66,40336.0,54.0661,54.2114,54.057,54.166,40336.0
2022-06-10 11:55:00,59.65,59.78,59.62,59.76,45269.0,54.1569,54.2749,54.1297,54.2568,45269.0
2022-06-10 12:00:00,59.75,59.89,59.75,59.87,51265.0,54.2477,54.3748,54.2477,54.3566,51265.0
2022-06-10 12:05:00,59.88,60.05,59.88,60.05,59640.0,54.3657,54.5201,54.3657,54.5201,59640.0
2022-06-10 12:10:00,60.05,60.07,59.82,59.83,82766.0,54.5201,54.5382,54.3112,54.3203,82766.0
2022-06-10 12:15:00,59.83,59.83,59.62,59.65,61108.0,54.3203,54.3203,54.1297,54.1569,61108.0
2022-06-10 12:20:00,59.67,59.74,59.61,59.61,33081.0,54.175,54.2386,54.1206,54.1206,33081.0
2022-06-10 12:25:00,59.61,59.62,59.49,59.55,59101.0,54.1206,54.1297,54.0116,54.0661,59101.0
2022-06-10 12:30:00,59.55,59.61,59.51,59.55,47388.0,54.0661,54.1206,54.0298,54.0661,47388.0
2022-06-10 12:35:00,59.54,59.59,59.5,59.54,166941.0,54.057,54.1024,54.0207,54.057,166941.0
2022-06-10 12:40:00,59.54,59.66,59.5,59.64,1180345.0,54.057,54.166,54.0207,54.1478,1180345.0
2022-06-10 12:45:00,59.65,59.67,59.57,59.6,42693.0,54.1569,54.175,54.0843,54.1115,42693.0
2022-06-10 12:50:00,59.6,59.6,59.46,59.46,90090.0,54.1115,54.1115,53.9844,53.9844,90090.0
2022-06-10 12:55:00,59.46,59.58,59.43,59.57,86566.0,53.9844,54.0933,53.9572,54.0843,86566.0
2022-06-10 13:00:00,59.56,59.58,59.44,59.49,114691.0,54.0752,54.0933,53.9662,54.0116,114691.0
2022-06-10 13:05:00,59.47,59.63,59.46,59.63,38373.0,53.9935,54.1387,53.9844,54.1387,38373.0
2022-06-10 13:10:00,59.64,59.69,59.55,59.57,94940.0,54.1478,54.1932,54.0661,54.0843,94940.0
2022-06-10 13:15:00,59.56,59.72,59.54,59.71,36943.0,54.0752,54.2204,54.057,54.2114,36943.0
2022-06-10 13:20:00,59.72,59.77,59.68,59.75,35076.0,54.2204,54.2658,54.1841,54.2477,35076.0
2022-06-10 13:25:00,59.75,59.88,59.73,59.87,103202.0,54.2477,54.3657,54.2295,54.3566,103202.0
2022-06-10 13:30:00,59.87,59.87,59.69,59.73,78358.0,54.3566,54.3566,54.1932,54.2295,78358.0
2022-06-10 13:35:00,59.74,59.9,59.74,59.87,56059.0,54.2386,54.3839,54.2386,54.3566,56059.0
2022-06-10 13:40:00,59.87,59.87,59.76,59.78,58060.0,54.3566,54.3566,54.2568,54.2749,58060.0
2022-06-10 13:45:00,59.78,59.84,59.74,59.83,105009.0,54.2749,54.3294,54.2386,54.3203,105009.0
2022-06-10 13:50:00,59.85,59.91,59.69,59.7,26739.0,54.3385,54.3929,54.1932,54.2023,26739.0
2022-06-10 13:55:00,59.69,59.69,59.59,59.64,35591.0,54.1932,54.1932,54.1024,54.1478,35591.0
2022-06-10 14:00:00,59.65,59.66,59.52,59.52,57725.0,54.1569,54.166,54.0389,54.0389,57725.0
2022-06-10 14:05:00,59.53,59.69,59.51,59.67,76918.0,54.0479,54.1932,54.0298,54.175,76918.0
2022-06-10 14:10:00,59.68,59.74,59.66,59.72,30658.0,54.1841,54.2386,54.166,54.2204,30658.0
2022-06-10 14:15:00,59.72,59.9,59.69,59.88,61802.0,54.2204,54.3839,54.1932,54.3657,61802.0
2022-06-10 14:20:00,59.88,59.94,59.85,59.87,49942.0,54.3657,54.4202,54.3385,54.3566,49942.0
2022-06-10 14:25:00,59.89,59.91,59.71,59.72,57654.0,54.3748,54.3929,54.2114,54.2204,57654.0
2022-06-10 14:30:00,59.73,59.89,59.73,59.85,43816.0,54.2295,54.3748,54.2295,54.3385,43816.0
2022-06-10 14:35:00,59.85,59.86,59.76,59.77,40294.0,54.3385,54.3476,54.2568,54.2658,40294.0
2022-06-10 14:40:00,59.76,59.76,59.67,59.69,36006.0,54.2568,54.2568,54.175,54.1932,36006.0
2022-06-10 14:45:00,59.69,59.87,59.69,59.86,52541.0,54.1932,54.3566,54.1932,54.3476,52541.0
2022-06-10 14:50:00,59.86,59.88,59.81,59.87,48951.0,54.3476,54.3657,54.3022,54.3566,48951.0
2022-06-10 14:55:00,59.88,59.98,59.82,59.92,70821.0,54.3657,54.4565,54.3112,54.402,70821.0
2022-06-10 15:00:00,59.92,59.99,59.78,59.79,86952.0,54.402,54.4656,54.2749,54.284,86952.0
2022-06-10 15:05:00,59.8,59.84,59.69,59.81,66607.0,54.2931,54.3294,54.1932,54.3022,66607.0
2022-06-10 15:10:00,59.82,59.95,59.8,59.93,69883.0,54.3112,54.4293,54.2931,54.4111,69883.0
2022-06-10 15:15:00,59.92,60.01,59.89,60.0,109582.0,54.402,54.4837,54.3748,54.4747,109582.0
2022-06-10 15:20:00,60.01,60.03,59.79,59.89,241129.0,54.4837,54.5019,54.284,54.3748,241129.0
2022-06-10 15:25:00,59.9,59.93,59.68,59.7,192941.0,54.3839,54.4111,54.1841,54.2023,192941.0
2022-06-10 15:30:00,59.69,59.7,59.38,59.46,292440.0,54.1932,54.2023,53.9118,53.9844,292440.0
2022-06-10 15:35:00,59.45,59.65,59.45,59.56,362473.0,53.9753,54.1569,53.9753,54.0752,362473.0
2022-06-10 15:40:00,59.56,59.68,59.55,59.67,284625.0,54.0752,54.1841,54.0661,54.175,284625.0
2022-06-10 15:45:00,59.66,59.71,59.46,59.48,425195.0,54.166,54.2114,53.9844,54.0025,425195.0
2022-06-10 15:50:00,59.47,59.77,59.4,59.77,680898.0,53.9935,54.2658,53.9299,54.2658,680898.0
2022-06-10 15:55:00,59.76,59.92,59.67,59.7,737546.0,54.2568,54.402,54.175,54.2023,737546.0
2022-06-13 09:30:00,58.16,58.62,58.06,58.62,407928.0,52.8041,53.2217,52.7133,53.2217,407928.0
2022-06-13 09:35:00,58.61,58.61,58.31,58.39,227057.0,53.2127,53.2127,52.9403,53.0129,227057.0
2022-06-13 09:40:00,58.38,58.56,58.25,58.47,127893.0,53.0038,53.1673,52.8858,53.0856,127893.0
2022-06-13 09:45:00,58.45,58.51,58.29,58.3,226716.0,53.0674,53.1219,52.9221,52.9312,226716.0
2022-06-13 09:50:00,58.3,58.34,58.21,58.27,125354.0,52.9312,52.9675,52.8495,52.904,125354.0
2022-06-13 09:55:00,58.27,58.36,58.18,58.27,183547.0,52.904,52.9857,52.8223,52.904,183547.0
2022-06-13 10:00:00,58.27,58.43,58.26,58.31,108812.0,52.904,53.0492,52.8949,52.9403,108812.0
2022-06-13 10:05:00,58.31,58.52,58.28,58.39,114943.0,52.9403,53.131,52.9131,53.0129,114943.0
2022-06-13 10:10:00,58.38,58.42,58.22,58.24,67708.0,53.0038,53.0402,52.8586,52.8767,67708.0
2022-06-13 10:15:00,58.24,58.28,58.11,58.13,93220.0,52.8767,52.9131,52.7587,52.7769,93220.0
2022-06-13 10:20:00,58.13,58.28,58.09,58.09,79561.0,52.7769,52.9131,52.7405,52.7405,79561.0
2022-06-13 10:25:00,58.09,58.11,57.96,57.96,78319.0,52.7405,52.7587,52.6225,52.6225,78319.0
2022-06-13 10:30:00,57.96,58.03,57.78,57.86,213761.0,52.6225,52.6861,52.4591,52.5317,213761.0
2022-06-13 10:35:00,57.85,57.92,57.83,57.85,100677.0,52.5227,52.5862,52.5045,52.5227,100677.0
2022-06-13 10:40:00,57.85,57.9,57.82,57.84,83450.0,52.5227,52.568,52.4954,52.5136,83450.0
2022-06-13 10:45:00,57.83,57.84,57.75,57.8,180195.0,52.5045,52.5136,52.4319,52.4773,180195.0
2022-06-13 10:50:00,57.8,57.93,57.7,57.87,101631.0,52.4773,52.5953,52.3865,52.5408,101631.0
2022-06-13 10:55:00,57.86,57.97,57.81,57.88,89706.0,52.5317,52.6316,52.4863,52.5499,89706.0
2022-06-13 11:00:00,57.87,57.92,57.79,57.82,103243.0,52.5408,52.5862,52.4682,52.4954,103243.0
2022-06-13 11:05:00,57.82,57.89,57.76,57.77,179932.0,52.4954,52.559,52.4409,52.45,179932.0
2022-06-13 11:10:00,57.76,57.96,57.75,57.96,97874.0,52.4409,52.6225,52.4319,52.6225,97874.0
2022-06-13 11:15:00,57.95,58.4,57.94,58.39,114482.0,52.6134,53.022,52.6044,53.0129,114482.0
2022-06-13 11:20:00,58.39,58.51,58.35,58.51,227751.0,53.0129,53.1219,52.9766,53.1219,227751.0
2022-06-13 11:25:00,58.52,58.54,58.37,58.4,85640.0,53.131,53.1491,52.9948,53.022,85640.0
2022-06-13 11:30:00,58.38,58.5,58.29,58.5,65595.0,53.0038,53.1128,52.9221,53.1128,65595.0
2022-06-13 11:35:00,58.48,58.75,58.48,58.74,91471.0,53.0946,53.3398,53.0946,53.3307,91471.0
2022-06-13 11:40:00,58.75,58.85,58.69,58.81,59759.0,53.3398,53.4306,53.2853,53.3942,59759.0
2022-06-13 11:45:00,58.81,58.83,58.67,58.73,79218.0,53.3942,53.4124,53.2671,53.3216,79218.0
2022-06-13 11:50:00,58.72,58.76,58.52,58.55,77390.0,53.3125,53.3488,53.131,53.1582,77390.0
2022-06-13 11:55:00,58.56,58.63,58.52,58.62,46628.0,53.1673,53.2308,53.131,53.2217,46628.0
2022-06-13 12:00:00,58.61,58.72,58.53,58.61,41374.0,53.2127,53.3125,53.14,53.2127,41374.0
2022-06-13 12:05:00,58.61,58.76,58.51,58.64,50885.0,53.2127,53.3488,53.1219,53.2399,50885.0
2022-06-13 12:10:00,58.62,58.82,58.58,58.68,44298.0,53.2217,53.4033,53.1854,53.2762,44298.0
2022-06-13 12:15:00,58.7,58.77,58.62,58.71,44854.0,53.2944,53.3579,53.2217,53.3035,44854.0
2022-06-13 12:20:00,58.72,58.79,58.61,58.66,141890.0,53.3125,53.3761,53.2127,53.2581,141890.0
2022-06-13 12:25:00,58.66,58.76,58.64,58.7,29441.0,53.2581,53.3488,53.2399,53.2944,29441.0
2022-06-13 12:30:00,58.69,59.0,58.64,58.95,70370.0,53.2853,53.5667,53.2399,53.5214,70370.0
2022-06-13 12:35:00,58.94,59.11,58.92,59.06,34137.0,53.5123,53.6666,53.4941,53.6212,34137.0
2022-06-13 12:40:00,59.06,59.07,58.79,58.79,57787.0,53.6212,53.6303,53.3761,53.3761,57787.0
2022-06-13 12:45:00,58.8,58.84,58.68,58.69,33957.0,53.3852,53.4215,53.2762,53.2853,33957.0
2022-06-13 12:50:00,58.69,58.81,58.64,58.65,23694.0,53.2853,53.3942,53.2399,53.249,23694.0
2022-06-13 12:55:00,58.65,58.7,58.61,58.62,30346.0,53.249,53.2944,53.2127,53.2217,30346.0
2022-06-13 13:00:00,58.62,58.63,58.45,58.49,61567.0,53.2217,53.2308,53.0674,53.1037,61567.0
2022-06-13 13:05:00,58.48,58.54,58.42,58.53,28024.0,53.0946,53.1491,53.0402,53.14,28024.0
2022-06-13 13:10:00,58.54,58.54,58.44,58.52,50490.0,53.1491,53.1491,53.0583,53.131,50490.0
2022-06-13 13:15:00,58.51,58.55,58.48,58.55,54817.0,53.1219,53.1582,53.0946,53.1582,54817.0
2022-06-13 13:20:00,58.55,58.57,58.49,58.51,61658.0,53.1582,53.1763,53.1037,53.1219,61658.0
2022-06-13 13:25:00,58.52,58.54,58.36,58.41,80504.0,53.131,53.1491,52.9857,53.0311,80504.0
2022-06-13 13:30:00,58.41,58.47,58.32,58.34,37968.0,53.0311,53.0856,52.9494,52.9675,37968.0
2022-06-13 13:35:00,58.33,58.55,58.3,58.55,40606.0,52.9584,53.1582,52.9312,53.1582,40606.0
2022-06-13 13:40:00,58.55,58.75,58.54,58.75,23552.0,53.1582,53.3398,53.1491,53.3398,23552.0
2022-06-13 13:45:00,58.75,58.9,58.72,58.88,48626.0,53.3398,53.476,53.3125,53.4578,48626.0
2022-06-13 13:50:00,58.87,58.91,58.68,58.71,155552.0,53.4487,53.485,53.2762,53.3035,155552.0
2022-06-13 13:55:00,58.71,58.8,58.68,58.72,162870.0,53.3035,53.3852,53.2762,53.3125,162870.0
2022-06-13 14:00:00,58.72,58.72,58.53,58.58,77782.0,53.3125,53.3125,53.14,53.1854,77782.0
2022-06-13 14:05:00,58.56,58.56,58.44,58.44,46648.0,53.1673,53.1673,53.0583,53.0583,46648.0
2022-06-13 14:10:00,58.44,58.45,58.28,58.3,96574.0,53.0583,53.0674,52.9131,52.9312,96574.0
2022-06-13 14:15:00,58.29,58.4,58.28,58.32,122734.0,52.9221,53.022,52.9131,52.9494,122734.0
2022-06-13 14:20:00,58.33,58.43,58.27,58.41,53587.0,52.9584,53.0492,52.904,53.0311,53587.0
2022-06-13 14:25:00,58.42,58.5,58.39,58.46,57969.0,53.0402,53.1128,53.0129,53.0765,57969.0
2022-06-13 14:30:00,58.46,58.5,58.36,58.5,47142.0,53.0765,53.1128,52.9857,53.1128,47142.0
2022-06-13 14:35:00,58.5,58.69,58.49,58.63,65725.0,53.1128,53.2853,53.1037,53.2308,65725.0
2022-06-13 14:40:00,58.63,58.75,58.62,58.65,41432.0,53.2308,53.3398,53.2217,53.249,41432.0
2022-06-13 14:45:00,58.66,58.76,58.56,58.59,51487.0,53.2581,53.3488,53.1673,53.1945,51487.0
2022-06-13 14:50:00,58.58,58.59,58.44,58.48,68286.0,53.1854,53.1945,53.0583,53.0946,68286.0
2022-06-13 14:55:00,58.47,58.47,58.26,58.33,145942.0,53.0856,53.0856,52.8949,52.9584,145942.0
2022-06-13 15:00:00,58.33,58.4,58.21,58.35,138884.0,52.9584,53.022,52.8495,52.9766,138884.0
2022-06-13 15:05:00,58.35,58.44,58.27,58.35,101974.0,52.9766,53.0583,52.904,52.9766,101974.0
2022-06-13 15:10:00,58.36,58.37,58.26,58.29,135689.0,52.9857,52.9948,52.8949,52.9221,135689.0
2022-06-13 15:15:00,58.28,58.57,58.16,58.38,465398.0,52.9131,53.1763,52.8041,53.0038,465398.0
2022-06-13 15:20:00,58.37,58.45,58.12,58.17,464702.0,52.9948,53.0674,52.7678,52.8132,464702.0
2022-06-13 15:25:00,58.16,58.21,58.03,58.05,187454.0,52.8041,52.8495,52.6861,52.7042,187454.0
2022-06-13 15:30:00,58.04,58.07,57.9,57.98,242002.0,52.6952,52.7224,52.568,52.6407,242002.0
2022-06-13 15:35:00,57.99,58.13,57.92,57.93,269332.0,52.6498,52.7769,52.5862,52.5953,269332.0
2022-06-13 15:40:00,57.94,57.95,57.86,57.88,188327.0,52.6044,52.6134,52.5317,52.5499,188327.0
2022-06-13 15:45:00,57.88,58.01,57.87,57.92,315692.0,52.5499,52.6679,52.5408,52.5862,315692.0
2022-06-13 15:50:00,57.94,57.96,57.74,57.91,486875.0,52.6044,52.6225,52.4228,52.5771,486875.0
2022-06-13 15:55:00,57.92,58.1,57.9,58.08,851528.0,52.5862,52.7496,52.568,52.7315,851528.0
2022-06-14 09:30:00,58.29,58.6,58.18,58.57,255497.0,52.9221,53.2036,52.8223,53.1763,255497.0
2022-06-14 09:35:00,58.57,58.59,58.39,58.44,141503.0,53.1763,53.1945,53.0129,53.0583,141503.0
2022-06-14 09:40:00,58.44,58.5,58.3,58.38,93728.0,53.0583,53.1128,52.9312,53.0038,93728.0
2022-06-14 09:45:00,58.39,58.79,58.37,58.67,199524.0,53.0129,53.3761,52.9948,53.2671,199524.0
2022-06-14 09:50:00,58.67,58.85,58.45,58.83,91860.0,53.2671,53.4306,53.0674,53.4124,91860.0
2022-06-14 09:55:00,58.84,58.96,58.73,58.83,152631.0,53.4215,53.5304,53.3216,53.4124,152631.0
2022-06-14 10:00:00,58.84,58.97,58.8,58.81,87281.0,53.4215,53.5395,53.3852,53.3942,87281.0
2022-06-14 10:05:00,58.81,58.91,58.71,58.78,43348.0,53.3942,53.485,53.3035,53.367,43348.0
2022-06-14 10:10:00,58.78,59.05,58.75,58.85,51196.0,53.367,53.6121,53.3398,53.4306,51196.0
2022-06-14 10:15:00,58.85,58.87,58.68,58.68,47599.0,53.4306,53.4487,53.2762,53.2762,47599.0
2022-06-14 10:20:00,58.68,58.69,58.56,58.6,103790.0,53.2762,53.2853,53.1673,53.2036,103790.0
2022-06-14 10:25:00,58.59,58.61,58.43,58.43,46896.0,53.1945,53.2127,53.0492,53.0492,46896.0
2022-06-14 10:30:00,58.44,58.66,58.42,58.56,85842.0,53.0583,53.2581,53.0402,53.1673,85842.0
2022-06-14 10:35:00,58.55,58.58,58.42,58.5,191920.0,53.1582,53.1854,53.0402,53.1128,191920.0
2022-06-14 10:40:00,58.51,58.58,58.44,58.51,71299.0,53.1219,53.1854,53.0583,53.1219,71299.0
2022-06-14 10:45:00,58.52,58.69,58.5,58.69,74817.0,53.131,53.2853,53.1128,53.2853,74817.0
2022-06-14 10:50:00,58.68,58.82,58.66,58.69,75420.0,53.2762,53.4033,53.2581,53.2853,75420.0
2022-06-14 10:55:00,58.69,58.78,58.64,58.64,43024.0,53.2853,53.367,53.2399,53.2399,43024.0
2022-06-14 11:00:00,58.64,58.74,58.61,58.66,57695.0,53.2399,53.3307,53.2127,53.2581,57695.0
2022-06-14 11:05:00,58.66,58.66,58.42,58.43,58745.0,53.2581,53.2581,53.0402,53.0492,58745.0
2022-06-14 11:10:00,58.42,58.43,58.31,58.31,48636.0,53.0402,53.0492,52.9403,52.9403,48636.0
2022-06-14 11:15:00,58.31,58.32,58.15,58.22,49939.0,52.9403,52.9494,52.795,52.8586,49939.0
2022-06-14 11:20:00,58.21,58.29,58.07,58.29,72994.0,52.8495,52.9221,52.7224,52.9221,72994.0
2022-06-14 11:25:00,58.3,58.42,58.29,58.3,59569.0,52.9312,53.0402,52.9221,52.9312,59569.0
2022-06-14 11:30:00,58.3,58.39,58.2,58.39,40907.0,52.9312,53.0129,52.8404,53.0129,40907.0
2022-06-14 11:35:00,58.38,58.53,58.37,58.41,67845.0,53.0038,53.14,52.9948,53.0311,67845.0
2022-06-14 11:40:00,58.41,58.58,58.39,58.58,37816.0,53.0311,53.1854,53.0129,53.1854,37816.0
2022-06-14 11:45:00,58.57,58.65,58.42,58.44,91932.0,53.1763,53.249,53.0402,53.0583,91932.0
2022-06-14 11:50:00,58.44,58.48,58.33,58.45,50825.0,53.0583,53.0946,52.9584,53.0674,50825.0
2022-06-14 11:55:00,58.45,58.51,58.45,58.46,63513.0,53.0674,53.1219,53.0674,53.0765,63513.0
2022-06-14 12:00:00,58.45,58.45,58.28,58.37,56288.0,53.0674,53.0674,52.9131,52.9948,56288.0
2022-06-14 12:05:00,58.36,58.37,58.29,58.3,65886.0,52.9857,52.9948,52.9221,52.9312,65886.0
2022-06-14 12:10:00,58.31,58.33,58.18,58.21,24385.0,52.9403,52.9584,52.8223,52.8495,24385.0
2022-06-14 12:15:00,58.19,58.33,58.14,58.32,61880.0,52.8313,52.9584,52.7859,52.9494,61880.0
2022-06-14 12:20:00,58.33,58.37,58.19,58.25,54010.0,52.9584,52.9948,52.8313,52.8858,54010.0
2022-06-14 12:25:00,58.24,58.24,58.16,58.18,21499.0,52.8767,52.8767,52.8041,52.8223,21499.0
2022-06-14 12:30:00,58.19,58.24,58.11,58.18,104170.0,52.8313,52.8767,52.7587,52.8223,104170.0
2022-06-14 12:35:00,58.17,58.23,58.12,58.14,55189.0,52.8132,52.8677,52.7678,52.7859,55189.0
2022-06-14 12:40:00,58.14,58.2,58.13,58.15,34075.0,52.7859,52.8404,52.7769,52.795,34075.0
2022-06-14 12:45:00,58.15,58.19,58.11,58.19,24744.0,52.795,52.8313,52.7587,52.8313,24744.0
2022-06-14 12:50:00,58.17,58.21,58.09,58.17,29939.0,52.8132,52.8495,52.7405,52.8132,29939.0
2022-06-14 12:55:00,58.18,58.33,58.17,58.27,38757.0,52.8223,52.9584,52.8132,52.904,38757.0
2022-06-14 13:00:00,58.28,58.34,58.21,58.25,38765.0,52.9131,52.9675,52.8495,52.8858,38765.0
2022-06-14 13:05:00,58.24,58.43,58.23,58.42,68605.0,52.8767,53.0492,52.8677,53.0402,68605.0
2022-06-14 13:10:00,58.41,58.46,58.35,58.38,134576.0,53.0311,53.0765,52.9766,53.0038,134576.0
2022-06-14 13:15:00,58.39,58.61,58.38,58.58,63707.0,53.0129,53.2127,53.0038,53.1854,63707.0
2022-06-14 13:20:00,58.58,58.66,58.56,58.57,56349.0,53.1854,53.2581,53.1673,53.1763,56349.0
2022-06-14 13:25:00,58.58,58.58,58.32,58.32,458955.0,53.1854,53.1854,52.9494,52.9494,458955.0
2022-06-14 13:30:00,58.32,58.34,58.18,58.18,73255.0,52.9494,52.9675,52.8223,52.8223,73255.0
2022-06-14 13:35:00,58.17,58.2,58.1,58.11,43465.0,52.8132,52.8404,52.7496,52.7587,43465.0
2022-06-14 13:40:00,58.11,58.11,57.93,57.98,63692.0,52.7587,52.7587,52.5953,52.6407,63692.0
2022-06-14 13:45:00,57.99,58.03,57.9,57.97,98461.0,52.6498,52.6861,52.568,52.6316,98461.0
2022-06-14 13:50:00,57.97,58.06,57.96,58.05,41668.0,52.6316,52.7133,52.6225,52.7042,41668.0
2022-06-14 13:55:00,58.05,58.14,58.04,58.07,40707.0,52.7042,52.7859,52.6952,52.7224,40707.0
2022-06-14 14:00:00,58.07,58.22,58.06,58.17,65711.0,52.7224,52.8586,52.7133,52.8132,65711.0
2022-06-14 14:05:00,58.17,58.34,58.14,58.33,36721.0,52.8132,52.9675,52.7859,52.9584,36721.0
2022-06-14 14:10:00,58.33,58.34,58.17,58.21,64915.0,52.9584,52.9675,52.8132,52.8495,64915.0
2022-06-14 14:15:00,58.21,58.24,58.16,58.24,48696.0,52.8495,52.8767,52.8041,52.8767,48696.0
2022-06-14 14:20:00,58.24,58.37,58.21,58.3,43440.0,52.8767,52.9948,52.8495,52.9312,43440.0
2022-06-14 14:25:00,58.31,58.38,58.24,58.37,40336.0,52.9403,53.0038,52.8767,52.9948,40336.0
2022-06-14 14:30:00,58.36,58.36,58.25,58.35,66235.0,52.9857,52.9857,52.8858,52.9766,66235.0
2022-06-14 14:35:00,58.34,58.41,58.32,58.37,75181.0,52.9675,53.0311,52.9494,52.9948,75181.0
2022-06-14 14:40:00,58.36,58.37,58.18,58.2,125676.0,52.9857,52.9948,52.8223,52.8404,125676.0
2022-06-14 14:45:00,58.21,58.25,58.06,58.07,44930.0,52.8495,52.8858,52.7133,52.7224,44930.0
2022-06-14 14:50:00,58.07,58.14,58.01,58.09,145958.0,52.7224,52.7859,52.6679,52.7405,145958.0
2022-06-14 14:55:00,58.09,58.16,58.07,58.1,60028.0,52.7405,52.8041,52.7224,52.7496,60028.0
2022-06-14 15:00:00,58.1,58.23,58.06,58.21,82551.0,52.7496,52.8677,52.7133,52.8495,82551.0
2022-06-14 15:05:00,58.21,58.22,58.14,58.15,79827.0,52.8495,52.8586,52.7859,52.795,79827.0
2022-06-14 15:10:00,58.15,58.25,58.05,58.05,160763.0,52.795,52.8858,52.7042,52.7042,160763.0
2022-06-14 15:15:00,58.05,58.06,57.9,57.93,95003.0,52.7042,52.7133,52.568,52.5953,95003.0
2022-06-14 15:20:00,57.93,58.02,57.89,57.98,180312.0,52.5953,52.677,52.559,52.6407,180312.0
2022-06-14 15:25:00,57.98,58.21,57.95,58.19,192392.0,52.6407,52.8495,52.6134,52.8313,192392.0
2022-06-14 15:30:00,58.19,58.37,58.17,58.28,174151.0,52.8313,52.9948,52.8132,52.9131,174151.0
2022-06-14 15:35:00,58.28,58.51,58.27,58.46,144787.0,52.9131,53.1219,52.904,53.0765,144787.0
2022-06-14 15:40:00,58.46,58.62,58.39,58.42,190010.0,53.0765,53.2217,53.0129,53.0402,190010.0
2022-06-14 15:45:00,58.41,58.6,58.39,58.59,327404.0,53.0311,53.2036,53.0129,53.1945,327404.0
2022-06-14 15:50:00,58.6,58.67,58.4,58.45,357009.0,53.2036,53.2671,53.022,53.0674,357009.0
2022-06-14 15:55:00,58.44,58.52,58.42,58.5,464851.0,53.0583,53.131,53.0402,53.1128,464851.0
2022-06-15 09:30:00,59.06,59.31,59.06,59.14,272637.0,53.6212,53.8482,53.6212,53.6939,272637.0
2022-06-15 09:35:00,59.14,59.24,59.06,59.08,245505.0,53.6939,53.7846,53.6212,53.6394,245505.0
2022-06-15 09:40:00,59.08,59.42,59.08,59.29,109443.0,53.6394,53.9481,53.6394,53.83,109443.0
2022-06-15 09:45:00,59.29,59.36,59.16,59.17,117028.0,53.83,53.8936,53.712,53.7211,117028.0
2022-06-15 09:50:00,59.18,59.27,59.09,59.25,84249.0,53.7302,53.8119,53.6485,53.7937,84249.0
2022-06-15 09:55:00,59.25,59.37,59.25,59.28,23684.0,53.7937,53.9027,53.7937,53.821,23684.0
2022-06-15 10:00:00,59.29,59.44,59.27,59.41,44969.0,53.83,53.9662,53.8119,53.939,44969.0
2022-06-15 10:05:00,59.37,59.41,59.23,59.23,48467.0,53.9027,53.939,53.7756,53.7756,48467.0
2022-06-15 10:10:00,59.24,59.32,59.14,59.16,81173.0,53.7846,53.8573,53.6939,53.712,81173.0
2022-06-15 10:15:00,59.16,59.31,59.15,59.29,97197.0,53.712,53.8482,53.7029,53.83,97197.0
2022-06-15 10:20:00,59.28,59.37,59.27,59.36,44884.0,53.821,53.9027,53.8119,53.8936,44884.0
2022-06-15 10:25:00,59.36,59.38,59.2,59.36,75400.0,53.8936,53.9118,53.7483,53.8936,75400.0
2022-06-15 10:30:00,59.36,59.41,59.19,59.28,107549.0,53.8936,53.939,53.7393,53.821,107549.0
2022-06-15 10:35:00,59.29,59.32,59.18,59.19,73766.0,53.83,53.8573,53.7302,53.7393,73766.0
2022-06-15 10:40:00,59.19,59.23,59.14,59.17,57936.0,53.7393,53.7756,53.6939,53.7211,57936.0
2022-06-15 10:45:00,59.17,59.18,59.01,59.03,28120.0,53.7211,53.7302,53.5758,53.594,28120.0
2022-06-15 10:50:00,59.03,59.09,59.0,59.02,53423.0,53.594,53.6485,53.5667,53.5849,53423.0
2022-06-15 10:55:00,59.03,59.14,58.99,59.13,48282.0,53.594,53.6939,53.5577,53.6848,48282.0
2022-06-15 11:00:00,59.12,59.18,59.04,59.08,31200.0,53.6757,53.7302,53.6031,53.6394,31200.0
2022-06-15 11:05:00,59.09,59.15,59.04,59.09,19607.0,53.6485,53.7029,53.6031,53.6485,19607.0
2022-06-15 11:10:00,59.06,59.09,58.96,58.96,25896.0,53.6212,53.6485,53.5304,53.5304,25896.0
2022-06-15 11:15:00,58.96,59.02,58.89,58.97,66925.0,53.5304,53.5849,53.4669,53.5395,66925.0
2022-06-15 11:20:00,58.97,59.0,58.9,59.0,13266.0,53.5395,53.5667,53.476,53.5667,13266.0
2022-06-15 11:25:00,59.01,59.19,59.0,59.17,60370.0,53.5758,53.7393,53.5667,53.7211,60370.0
2022-06-15 11:30:00,59.16,59.28,59.14,59.21,37009.0,53.712,53.821,53.6939,53.7574,37009.0
2022-06-15 11:35:00,59.21,59.32,59.18,59.27,39540.0,53.7574,53.8573,53.7302,53.8119,39540.0
2022-06-15 11:40:00,59.25,59.34,59.23,59.29,29949.0,53.7937,53.8754,53.7756,53.83,29949.0
2022-06-15 11:45:00,59.29,59.39,59.29,59.36,42342.0,53.83,53.9208,53.83,53.8936,42342.0
2022-06-15 11:50:00,59.36,59.43,59.34,59.4,26035.0,53.8936,53.9572,53.8754,53.9299,26035.0
2022-06-15 11:55:00,59.41,59.46,59.4,59.41,20516.0,53.939,53.9844,53.9299,53.939,20516.0
2022-06-15 12:00:00,59.41,59.41,59.3,59.37,57240.0,53.939,53.939,53.8391,53.9027,57240.0
2022-06-15 12:05:00,59.36,59.37,59.24,59.29,23909.0,53.8936,53.9027,53.7846,53.83,23909.0
2022-06-15 12:10:00,59.29,59.38,59.29,59.37,11631.0,53.83,53.9118,53.83,53.9027,11631.0
2022-06-15 12:15:00,59.38,59.44,59.35,59.4,35555.0,53.9118,53.9662,53.8845,53.9299,35555.0
2022-06-15 12:20:00,59.4,59.43,59.39,59.41,24015.0,53.9299,53.9572,53.9208,53.939,24015.0
2022-06-15 12:25:00,59.4,59.43,59.36,59.39,66994.0,53.9299,53.9572,53.8936,53.9208,66994.0
2022-06-15 12:30:00,59.38,59.42,59.35,59.37,36194.0,53.9118,53.9481,53.8845,53.9027,36194.0
2022-06-15 12:35:00,59.37,59.38,59.27,59.27,30853.0,53.9027,53.9118,53.8119,53.8119,30853.0
2022-06-15 12:40:00,59.28,59.29,59.1,59.2,138895.0,53.821,53.83,53.6575,53.7483,138895.0
2022-06-15 12:45:00,59.2,59.25,59.15,59.23,106847.0,53.7483,53.7937,53.7029,53.7756,106847.0
2022-06-15 12:50:00,59.23,59.23,59.03,59.04,25436.0,53.7756,53.7756,53.594,53.6031,25436.0
2022-06-15 12:55:00,59.04,59.05,58.97,59.0,43774.0,53.6031,53.6121,53.5395,53.5667,43774.0
2022-06-15 13:00:00,59.0,59.08,58.96,59.04,42737.0,53.5667,53.6394,53.5304,53.6031,42737.0
2022-06-15 13:05:00,59.05,59.07,58.99,59.05,56703.0,53.6121,53.6303,53.5577,53.6121,56703.0
2022-06-15 13:10:00,59.05,59.13,59.04,59.09,38465.0,53.6121,53.6848,53.6031,53.6485,38465.0
2022-06-15 13:15:00,59.09,59.15,59.08,59.15,25737.0,53.6485,53.7029,53.6394,53.7029,25737.0
2022-06-15 13:20:00,59.15,59.17,59.1,59.15,42623.0,53.7029,53.7211,53.6575,53.7029,42623.0
2022-06-15 13:25:00,59.14,59.27,59.13,59.22,44952.0,53.6939,53.8119,53.6848,53.7665,44952.0
2022-06-15 13:30:00,59.22,59.22,59.15,59.16,29240.0,53.7665,53.7665,53.7029,53.712,29240.0
2022-06-15 13:35:00,59.15,59.17,59.05,59.16,51992.0,53.7029,53.7211,53.6121,53.712,51992.0
2022-06-15 13:40:00,59.16,59.22,59.16,59.22,57353.0,53.712,53.7665,53.712,53.7665,57353.0
2022-06-15 13:45:00,59.21,59.22,59.09,59.11,73909.0,53.7574,53.7665,53.6485,53.6666,73909.0
2022-06-15 13:50:00,59.1,59.23,59.03,59.23,43114.0,53.6575,53.7756,53.594,53.7756,43114.0
2022-06-15 13:55:00,59.21,59.31,59.12,59.27,75512.0,53.7574,53.8482,53.6757,53.8119,75512.0
2022-06-15 14:00:00,59.25,59.57,58.94,59.02,190003.0,53.7937,54.0843,53.5123,53.5849,190003.0
2022-06-15 14:05:00,59.03,59.1,58.67,58.86,127987.0,53.594,53.6575,53.2671,53.4396,127987.0
2022-06-15 14:10:00,58.88,58.88,58.66,58.82,83794.0,53.4578,53.4578,53.2581,53.4033,83794.0
2022-06-15 14:15:00,58.83,59.05,58.71,58.88,89662.0,53.4124,53.6121,53.3035,53.4578,89662.0
2022-06-15 14:20:00,58.89,59.02,58.6,58.68,106161.0,53.4669,53.5849,53.2036,53.2762,106161.0
2022-06-15 14:25:00,58.69,58.78,58.61,58.63,76354.0,53.2853,53.367,53.2127,53.2308,76354.0
2022-06-15 14:30:00,58.63,58.68,58.21,58.37,169533.0,53.2308,53.2762,52.8495,52.9948,169533.0
2022-06-15 14:35:00,58.36,59.03,58.33,58.93,325701.0,52.9857,53.594,52.9584,53.5032,325701.0
2022-06-15 14:40:00,58.92,59.54,58.87,59.5,216600.0,53.4941,54.057,53.4487,54.0207,216600.0
2022-06-15 14:45:00,59.51,59.68,59.38,59.47,115474.0,54.0298,54.1841,53.9118,53.9935,115474.0
2022-06-15 14:50:00,59.48,59.62,59.01,59.15,176074.0,54.0025,54.1297,53.5758,53.7029,176074.0
2022-06-15 14:55:00,59.15,59.28,58.89,59.05,94726.0,53.7029,53.821,53.4669,53.6121,94726.0
2022-06-15 15:00:00,59.07,59.31,59.03,59.2,101375.0,53.6303,53.8482,53.594,53.7483,101375.0
2022-06-15 15:05:00,59.22,59.32,59.15,59.21,69783.0,53.7665,53.8573,53.7029,53.7574,69783.0
2022-06-15 15:10:00,59.22,59.33,59.01,59.12,159271.0,53.7665,53.8664,53.5758,53.6757,159271.0
2022-06-15 15:15:00,59.12,59.12,58.98,59.09,141207.0,53.6757,53.6757,53.5486,53.6485,141207.0
2022-06-15 15:20:00,59.09,59.49,59.09,59.46,235315.0,53.6485,54.0116,53.6485,53.9844,235315.0
2022-06-15 15:25:00,59.46,59.69,59.44,59.68,211163.0,53.9844,54.1932,53.9662,54.1841,211163.0
2022-06-15 15:30:00,59.67,59.88,59.56,59.85,219895.0,54.175,54.3657,54.0752,54.3385,219895.0
2022-06-15 15:35:00,59.85,59.88,59.4,59.42,275929.0,54.3385,54.3657,53.9299,53.9481,275929.0
2022-06-15 15:40:00,59.42,59.42,59.19,59.23,194200.0,53.9481,53.9481,53.7393,53.7756,194200.0
2022-06-15 15:45:00,59.22,59.26,59.09,59.25,220517.0,53.7665,53.8028,53.6485,53.7937,220517.0
2022-06-15 15:50:00,59.24,59.24,58.88,58.9,389255.0,53.7846,53.7846,53.4578,53.476,389255.0
2022-06-15 15:55:00,58.9,58.99,58.89,58.96,392733.0,53.476,53.5577,53.4669,53.5304,392733.0
2022-06-16 09:30:00,57.74,57.99,57.48,57.5,343368.0,52.4228,52.6498,52.1867,52.2049,343368.0
2022-06-16 09:35:00,57.48,57.56,57.13,57.14,142433.0,52.1867,52.2594,51.869,51.878,142433.0
2022-06-16 09:40:00,57.15,57.23,56.9,56.93,112658.0,51.8871,51.9597,51.6601,51.6874,112658.0
2022-06-16 09:45:00,56.94,57.13,56.93,57.06,145079.0,51.6965,51.869,51.6874,51.8054,145079.0
2022-06-16 09:50:00,57.06,57.06,56.89,56.98,210862.0,51.8054,51.8054,51.6511,51.7328,210862.0
2022-06-16 09:55:00,56.97,56.97,56.78,56.78,97263.0,51.7237,51.7237,51.5512,51.5512,97263.0
2022-06-16 10:00:00,56.78,56.78,56.63,56.63,87528.0,51.5512,51.5512,51.415,51.415,87528.0
2022-06-16 10:05:00,56.63,56.85,56.58,56.8,55407.0,51.415,51.6147,51.3696,51.5693,55407.0
2022-06-16 10:10:00,56.81,56.84,56.73,56.74,59351.0,51.5784,51.6057,51.5058,51.5149,59351.0
2022-06-16 10:15:00,56.73,56.94,56.72,56.79,74896.0,51.5058,51.6965,51.4967,51.5603,74896.0
2022-06-16 10:20:00,56.79,57.05,56.77,56.98,203501.0,51.5603,51.7963,51.5421,51.7328,203501.0
2022-06-16 10:25:00,56.98,57.08,56.94,57.05,64691.0,51.7328,51.8236,51.6965,51.7963,64691.0
2022-06-16 10:30:00,57.04,57.1,56.97,57.0,92138.0,51.7872,51.8417,51.7237,51.7509,92138.0
2022-06-16 10:35:00,56.99,57.0,56.8,56.81,176950.0,51.7418,51.7509,51.5693,51.5784,176950.0
2022-06-16 10:40:00,56.82,56.9,56.76,56.76,104066.0,51.5875,51.6601,51.533,51.533,104066.0
2022-06-16 10:45:00,56.76,56.87,56.73,56.75,100425.0,51.533,51.6329,51.5058,51.5239,100425.0
2022-06-16 10:50:00,56.75,56.76,56.65,56.72,47508.0,51.5239,51.533,51.4332,51.4967,47508.0
2022-06-16 10:55:00,56.72,56.77,56.61,56.62,90924.0,51.4967,51.5421,51.3968,51.4059,90924.0
2022-06-16 11:00:00,56.62,56.89,56.6,56.88,121754.0,51.4059,51.6511,51.3878,51.642,121754.0
2022-06-16 11:05:00,56.88,56.91,56.78,56.85,33421.0,51.642,51.6692,51.5512,51.6147,33421.0
2022-06-16 11:10:00,56.85,56.98,56.83,56.97,64812.0,51.6147,51.7328,51.5966,51.7237,64812.0
2022-06-16 11:15:00,56.96,57.05,56.9,56.95,46423.0,51.7146,51.7963,51.6601,51.7055,46423.0
2022-06-16 11:20:00,56.95,57.04,56.9,56.98,80865.0,51.7055,51.7872,51.6601,51.7328,80865.0
2022-06-16 11:25:00,56.98,57.15,56.94,57.06,111900.0,51.7328,51.8871,51.6965,51.8054,111900.0
2022-06-16 11:30:00,57.05,57.09,56.93,56.97,93731.0,51.7963,51.8326,51.6874,51.7237,93731.0
2022-06-16 11:35:00,56.96,57.09,56.9,57.08,29745.0,51.7146,51.8326,51.6601,51.8236,29745.0
2022-06-16 11:40:00,57.09,57.11,56.91,56.98,72857.0,51.8326,51.8508,51.6692,51.7328,72857.0
2022-06-16 11:45:00,56.97,57.02,56.91,57.02,54047.0,51.7237,51.7691,51.6692,51.7691,54047.0
2022-06-16 11:50:00,57.02,57.07,56.95,57.0,41479.0,51.7691,51.8145,51.7055,51.7509,41479.0
2022-06-16 11:55:00,57.0,57.1,56.98,57.1,47567.0,51.7509,51.8417,51.7328,51.8417,47567.0
2022-06-16 12:00:00,57.1,57.17,56.99,57.08,70311.0,51.8417,51.9053,51.7418,51.8236,70311.0
2022-06-16 12:05:00,57.08,57.09,56.9,56.9,32604.0,51.8236,51.8326,51.6601,51.6601,32604.0
2022-06-16 12:10:00,56.89,56.98,56.83,56.86,35967.0,51.6511,51.7328,51.5966,51.6238,35967.0
2022-06-16 12:15:00,56.86,57.09,56.86,56.99,54977.0,51.6238,51.8326,51.6238,51.7418,54977.0
2022-06-16 12:20:00,56.98,57.07,56.94,57.04,120345.0,51.7328,51.8145,51.6965,51.7872,120345.0
2022-06-16 12:25:00,57.06,57.18,57.02,57.17,36503.0,51.8054,51.9144,51.7691,51.9053,36503.0
2022-06-16 12:30:00,57.16,57.2,57.02,57.14,50236.0,51.8962,51.9325,51.7691,51.878,50236.0
2022-06-16 12:35:00,57.13,57.16,57.03,57.11,47978.0,51.869,51.8962,51.7782,51.8508,47978.0
2022-06-16 12:40:00,57.12,57.28,57.11,57.24,44930.0,51.8599,52.0051,51.8508,51.9688,44930.0
2022-06-16 12:45:00,57.24,57.31,57.17,57.26,55749.0,51.9688,52.0324,51.9053,51.987,55749.0
2022-06-16 12:50:00,57.26,57.29,57.17,57.18,63661.0,51.987,52.0142,51.9053,51.9144,63661.0
2022-06-16 12:55:00,57.16,57.19,57.09,57.19,57498.0,51.8962,51.9234,51.8326,51.9234,57498.0
2022-06-16 13:00:00,57.19,57.27,57.09,57.13,55849.0,51.9234,51.9961,51.8326,51.869,55849.0
2022-06-16 13:05:00,57.13,57.29,57.09,57.29,57009.0,51.869,52.0142,51.8326,52.0142,57009.0
2022-06-16 13:10:00,57.29,57.29,57.17,57.2,39338.0,52.0142,52.0142,51.9053,51.9325,39338.0
2022-06-16 13:15:00,57.19,57.28,57.17,57.19,42469.0,51.9234,52.0051,51.9053,51.9234,42469.0
2022-06-16 13:20:00,57.18,57.18,57.03,57.07,44637.0,51.9144,51.9144,51.7782,51.8145,44637.0
2022-06-16 13:25:00,57.06,57.33,57.0,57.28,110965.0,51.8054,52.0505,51.7509,52.0051,110965.0
2022-06-16 13:30:00,57.27,57.32,57.17,57.3,93010.0,51.9961,52.0415,51.9053,52.0233,93010.0
2022-06-16 13:35:00,57.31,57.31,57.21,57.27,38913.0,52.0324,52.0324,51.9416,51.9961,38913.0
2022-06-16 13:40:00,57.27,57.28,57.1,57.1,75216.0,51.9961,52.0051,51.8417,51.8417,75216.0
2022-06-16 13:45:00,57.11,57.12,56.98,57.05,93828.0,51.8508,51.8599,51.7328,51.7963,93828.0
2022-06-16 13:50:00,57.05,57.08,57.02,57.07,50959.0,51.7963,51.8236,51.7691,51.8145,50959.0
2022-06-16 13:55:00,57.07,57.07,56.9,56.9,40908.0,51.8145,51.8145,51.6601,51.6601,40908.0
2022-06-16 14:00:00,56.9,56.95,56.8,56.91,86212.0,51.6601,51.7055,51.5693,51.6692,86212.0
2022-06-16 14:05:00,56.91,56.95,56.8,56.83,109587.0,51.6692,51.7055,51.5693,51.5966,109587.0
2022-06-16 14:10:00,56.83,56.91,56.82,56.89,61708.0,51.5966,51.6692,51.5875,51.6511,61708.0
2022-06-16 14:15:00,56.88,56.91,56.82,56.9,75923.0,51.642,51.6692,51.5875,51.6601,75923.0
2022-06-16 14:20:00,56.9,56.91,56.82,56.86,38428.0,51.6601,51.6692,51.5875,51.6238,38428.0
2022-06-16 14:25:00,56.85,56.89,56.82,56.84,41645.0,51.6147,51.6511,51.5875,51.6057,41645.0
2022-06-16 14:30:00,56.84,56.91,56.8,56.82,65591.0,51.6057,51.6692,51.5693,51.5875,65591.0
2022-06-16 14:35:00,56.83,56.85,56.79,56.81,43950.0,51.5966,51.6147,51.5603,51.5784,43950.0
2022-06-16 14:40:00,56.8,56.94,56.8,56.86,67504.0,51.5693,51.6965,51.5693,51.6238,67504.0
2022-06-16 14:45:00,56.87,56.94,56.66,56.67,123525.0,51.6329,51.6965,51.4422,51.4513,123525.0
2022-06-16 14:50:00,56.68,56.72,56.63,56.63,53740.0,51.4604,51.4967,51.415,51.415,53740.0
2022-06-16 14:55:00,56.63,56.75,56.61,56.75,53947.0,51.415,51.5239,51.3968,51.5239,53947.0
2022-06-16 15:00:00,56.74,56.98,56.72,56.92,126074.0,51.5149,51.7328,51.4967,51.6783,126074.0
2022-06-16 15:05:00,56.91,57.03,56.85,57.03,99602.0,51.6692,51.7782,51.6147,51.7782,99602.0
2022-06-16 15:10:00,57.02,57.09,56.91,56.96,91006.0,51.7691,51.8326,51.6692,51.7146,91006.0
2022-06-16 15:15:00,56.95,57.04,56.86,57.04,72271.0,51.7055,51.7872,51.6238,51.7872,72271.0
2022-06-16 15:20:00,57.04,57.11,57.02,57.04,103595.0,51.7872,51.8508,51.7691,51.7872,103595.0
2022-06-16 15:25:00,57.04,57.14,57.0,57.06,200234.0,51.7872,51.878,51.7509,51.8054,200234.0
2022-06-16 15:30:00,57.06,57.07,56.8,56.82,233244.0,51.8054,51.8145,51.5693,51.5875,233244.0
2022-06-16 15:35:00,56.82,56.94,56.8,56.91,497602.0,51.5875,51.6965,51.5693,51.6692,497602.0
2022-06-16 15:40:00,56.91,57.03,56.86,56.86,199933.0,51.6692,51.7782,51.6238,51.6238,199933.0
2022-06-16 15:45:00,56.86,56.91,56.68,56.69,168928.0,51.6238,51.6692,51.4604,51.4695,168928.0
2022-06-16 15:50:00,56.69,56.78,56.64,56.7,519318.0,51.4695,51.5512,51.4241,51.4786,519318.0
2022-06-16 15:55:00,56.7,56.88,56.65,56.87,730240.0,51.4786,51.642,51.4332,51.6329,730240.0
2022-06-17 09:30:00,57.31,57.73,57.22,57.63,218177.0,52.0324,52.4137,51.9507,52.3229,218177.0
2022-06-17 09:35:00,57.64,57.72,57.54,57.66,142576.0,52.332,52.4046,52.2412,52.3501,142576.0
2022-06-17 09:40:00,57.67,57.87,57.65,57.84,246284.0,52.3592,52.5408,52.3411,52.5136,246284.0
2022-06-17 09:45:00,57.84,57.92,57.76,57.92,274766.0,52.5136,52.5862,52.4409,52.5862,274766.0
2022-06-17 09:50:00,57.93,58.36,57.92,58.23,211328.0,52.5953,52.9857,52.5862,52.8677,211328.0
2022-06-17 09:55:00,58.22,58.27,58.09,58.15,180008.0,52.8586,52.904,52.7405,52.795,180008.0
2022-06-17 10:00:00,58.15,58.25,57.97,58.05,166443.0,52.795,52.8858,52.6316,52.7042,166443.0
2022-06-17 10:05:00,58.06,58.14,58.01,58.02,134716.0,52.7133,52.7859,52.6679,52.677,134716.0
2022-06-17 10:10:00,58.03,58.04,57.9,57.97,116874.0,52.6861,52.6952,52.568,52.6316,116874.0
2022-06-17 10:15:00,57.95,57.99,57.7,57.77,113725.0,52.6134,52.6498,52.3865,52.45,113725.0
2022-06-17 10:20:00,57.77,57.78,57.61,57.64,82027.0,52.45,52.4591,52.3048,52.332,82027.0
2022-06-17 10:25:00,57.63,57.71,57.5,57.58,112688.0,52.3229,52.3955,52.2049,52.2775,112688.0
2022-06-17 10:30:00,57.58,57.6,57.4,57.45,80756.0,52.2775,52.2957,52.1141,52.1595,80756.0
2022-06-17 10:35:00,57.45,57.54,57.31,57.38,151639.0,52.1595,52.2412,52.0324,52.0959,151639.0
2022-06-17 10:40:00,57.38,57.46,57.34,57.45,55469.0,52.0959,52.1686,52.0596,52.1595,55469.0
2022-06-17 10:45:00,57.44,57.44,57.17,57.25,132248.0,52.1504,52.1504,51.9053,51.9779,132248.0
2022-06-17 10:50:00,57.23,57.37,57.23,57.36,71154.0,51.9597,52.0869,51.9597,52.0778,71154.0
2022-06-17 10:55:00,57.37,57.5,57.36,57.5,155403.0,52.0869,52.2049,52.0778,52.2049,155403.0
2022-06-17 11:00:00,57.49,57.7,57.39,57.61,172096.0,52.1958,52.3865,52.105,52.3048,172096.0
2022-06-17 11:05:00,57.6,57.92,57.6,57.89,83881.0,52.2957,52.5862,52.2957,52.559,83881.0
2022-06-17 11:10:00,57.9,57.9,57.77,57.81,74152.0,52.568,52.568,52.45,52.4863,74152.0
2022-06-17 11:15:00,57.8,57.94,57.79,57.87,93908.0,52.4773,52.6044,52.4682,52.5408,93908.0
2022-06-17 11:20:00,57.87,57.91,57.62,57.63,101493.0,52.5408,52.5771,52.3138,52.3229,101493.0
2022-06-17 11:25:00,57.62,57.89,57.59,57.79,98349.0,52.3138,52.559,52.2866,52.4682,98349.0
2022-06-17 11:30:00,57.79,57.91,57.78,57.79,36261.0,52.4682,52.5771,52.4591,52.4682,36261.0
2022-06-17 11:35:00,57.76,57.77,57.58,57.7,59525.0,52.4409,52.45,52.2775,52.3865,59525.0
2022-06-17 11:40:00,57.7,57.76,57.58,57.58,44880.0,52.3865,52.4409,52.2775,52.2775,44880.0
2022-06-17 11:45:00,57.58,57.72,57.54,57.62,46035.0,52.2775,52.4046,52.2412,52.3138,46035.0
2022-06-17 11:50:00,57.63,57.68,57.51,57.53,61310.0,52.3229,52.3683,52.214,52.2321,61310.0
2022-06-17 11:55:00,57.54,57.61,57.49,57.51,45233.0,52.2412,52.3048,52.1958,52.214,45233.0
2022-06-17 12:00:00,57.51,57.51,57.31,57.37,30525.0,52.214,52.214,52.0324,52.0869,30525.0
2022-06-17 12:05:00,57.37,57.52,57.31,57.49,89563.0,52.0869,52.223,52.0324,52.1958,89563.0
2022-06-17 12:10:00,57.48,57.62,57.4,57.62,35976.0,52.1867,52.3138,52.1141,52.3138,35976.0
2022-06-17 12:15:00,57.61,57.74,57.55,57.57,28200.0,52.3048,52.4228,52.2503,52.2684,28200.0
2022-06-17 12:20:00,57.56,57.7,57.54,57.69,46490.0,52.2594,52.3865,52.2412,52.3774,46490.0
2022-06-17 12:25:00,57.69,57.8,57.66,57.73,38823.0,52.3774,52.4773,52.3501,52.4137,38823.0
2022-06-17 12:30:00,57.74,57.75,57.66,57.71,32334.0,52.4228,52.4319,52.3501,52.3955,32334.0
2022-06-17 12:35:00,57.71,57.79,57.6,57.79,57357.0,52.3955,52.4682,52.2957,52.4682,57357.0
2022-06-17 12:40:00,57.79,57.83,57.68,57.8,55184.0,52.4682,52.5045,52.3683,52.4773,55184.0
2022-06-17 12:45:00,57.8,57.88,57.73,57.87,44848.0,52.4773,52.5499,52.4137,52.5408,44848.0
2022-06-17 12:50:00,57.87,57.88,57.65,57.7,53182.0,52.5408,52.5499,52.3411,52.3865,53182.0
2022-06-17 12:55:00,57.69,57.75,57.64,57.71,32761.0,52.3774,52.4319,52.332,52.3955,32761.0
2022-06-17 13:00:00,57.72,57.9,57.68,57.9,47485.0,52.4046,52.568,52.3683,52.568,47485.0
2022-06-17 13:05:00,57.9,58.1,57.89,58.08,163312.0,52.568,52.7496,52.559,52.7315,163312.0
2022-06-17 13:10:00,58.09,58.15,57.97,58.08,85034.0,52.7405,52.795,52.6316,52.7315,85034.0
2022-06-17 13:15:00,58.08,58.1,57.99,58.01,119464.0,52.7315,52.7496,52.6498,52.6679,119464.0
2022-06-17 13:20:00,58.01,58.01,57.87,58.0,48573.0,52.6679,52.6679,52.5408,52.6588,48573.0
2022-06-17 13:25:00,57.99,58.0,57.8,57.82,67315.0,52.6498,52.6588,52.4773,52.4954,67315.0
2022-06-17 13:30:00,57.82,57.89,57.75,57.89,42505.0,52.4954,52.559,52.4319,52.559,42505.0
2022-06-17 13:35:00,57.89,57.95,57.82,57.89,37332.0,52.559,52.6134,52.4954,52.559,37332.0
2022-06-17 13:40:00,57.89,58.02,57.85,57.98,39756.0,52.559,52.677,52.5227,52.6407,39756.0
2022-06-17 13:45:00,57.97,57.98,57.76,57.9,70255.0,52.6316,52.6407,52.4409,52.568,70255.0
2022-06-17 13:50:00,57.89,57.98,57.89,57.95,55077.0,52.559,52.6407,52.559,52.6134,55077.0
2022-06-17 13:55:00,57.94,58.04,57.9,57.96,54552.0,52.6044,52.6952,52.568,52.6225,54552.0
2022-06-17 14:00:00,57.97,58.1,57.95,58.07,43443.0,52.6316,52.7496,52.6134,52.7224,43443.0
2022-06-17 14:05:00,58.07,58.1,57.98,58.05,62190.0,52.7224,52.7496,52.6407,52.7042,62190.0
2022-06-17 14:10:00,58.05,58.12,58.0,58.11,45086.0,52.7042,52.7678,52.6588,52.7587,45086.0
2022-06-17 14:15:00,58.11,58.17,58.05,58.16,76617.0,52.7587,52.8132,52.7042,52.8041,76617.0
2022-06-17 14:20:00,58.16,58.21,58.11,58.12,92415.0,52.8041,52.8495,52.7587,52.7678,92415.0
2022-06-17 14:25:00,58.13,58.13,57.98,58.0,64003.0,52.7769,52.7769,52.6407,52.6588,64003.0
2022-06-17 14:30:00,58.0,58.01,57.85,57.94,92739.0,52.6588,52.6679,52.5227,52.6044,92739.0
2022-06-17 14:35:00,57.95,58.12,57.92,58.12,69054.0,52.6134,52.7678,52.5862,52.7678,69054.0
2022-06-17 14:40:00,58.12,58.22,58.04,58.06,68273.0,52.7678,52.8586,52.6952,52.7133,68273.0
2022-06-17 14:45:00,58.06,58.1,57.98,57.98,91897.0,52.7133,52.7496,52.6407,52.6407,91897.0
2022-06-17 14:50:00,57.97,57.97,57.85,57.88,71923.0,52.6316,52.6316,52.5227,52.5499,71923.0
2022-06-17 14:55:00,57.89,57.98,57.82,57.89,61281.0,52.559,52.6407,52.4954,52.559,61281.0
2022-06-17 15:00:00,57.89,57.96,57.83,57.9,180201.0,52.559,52.6225,52.5045,52.568,180201.0
2022-06-17 15:05:00,57.9,57.95,57.83,57.83,125423.0,52.568,52.6134,52.5045,52.5045,125423.0
2022-06-17 15:10:00,57.84,57.85,57.61,57.65,132837.0,52.5136,52.5227,52.3048,52.3411,132837.0
2022-06-17 15:15:00,57.64,57.84,57.61,57.83,107281.0,52.332,52.5136,52.3048,52.5045,107281.0
2022-06-17 15:20:00,57.83,57.97,57.82,57.94,143273.0,52.5045,52.6316,52.4954,52.6044,143273.0
2022-06-17 15:25:00,57.93,58.0,57.9,57.94,95176.0,52.5953,52.6588,52.568,52.6044,95176.0
2022-06-17 15:30:00,57.94,57.95,57.78,57.87,188104.0,52.6044,52.6134,52.4591,52.5408,188104.0
2022-06-17 15:35:00,57.88,57.97,57.84,57.95,120794.0,52.5499,52.6316,52.5136,52.6134,120794.0
2022-06-17 15:40:00,57.95,57.95,57.75,57.8,132038.0,52.6134,52.6134,52.4319,52.4773,132038.0
2022-06-17 15:45:00,57.79,57.85,57.73,57.83,171397.0,52.4682,52.5227,52.4137,52.5045,171397.0
2022-06-17 15:50:00,57.82,57.88,57.62,57.73,514961.0,52.4954,52.5499,52.3138,52.4137,514961.0
2022-06-17 15:55:00,57.73,57.8,57.68,57.68,646383.0,52.4137,52.4773,52.3683,52.3683,646383.0
2022-06-21 09:30:00,58.41,58.89,58.33,58.34,266737.0,53.3543,53.7927,53.2812,53.2904,266737.0
2022-06-21 09:35:00,58.35,58.35,58.04,58.04,121799.0,53.2995,53.2995,53.0163,53.0163,121799.0
2022-06-21 09:40:00,58.05,58.24,57.88,58.0,173487.0,53.0255,53.199,52.8702,52.9798,173487.0
2022-06-21 09:45:00,58.0,58.12,57.9,58.11,185129.0,52.9798,53.0894,52.8884,53.0803,185129.0
2022-06-21 09:50:00,58.11,58.29,58.08,58.29,137347.0,53.0803,53.2447,53.0529,53.2447,137347.0
2022-06-21 09:55:00,58.28,58.46,58.26,58.45,116326.0,53.2355,53.4,53.2173,53.3908,116326.0
2022-06-21 10:00:00,58.44,58.59,58.42,58.58,104989.0,53.3817,53.5187,53.3634,53.5096,104989.0
2022-06-21 10:05:00,58.58,58.7,58.52,58.53,66752.0,53.5096,53.6192,53.4548,53.4639,66752.0
2022-06-21 10:10:00,58.53,58.6,58.51,58.52,105684.0,53.4639,53.5278,53.4456,53.4548,105684.0
2022-06-21 10:15:00,58.53,58.54,58.38,58.41,68480.0,53.4639,53.473,53.3269,53.3543,68480.0
2022-06-21 10:20:00,58.41,58.53,58.34,58.53,86021.0,53.3543,53.4639,53.2904,53.4639,86021.0
2022-06-21 10:25:00,58.51,58.52,58.33,58.43,42590.0,53.4456,53.4548,53.2812,53.3726,42590.0
2022-06-21 10:30:00,58.44,58.53,58.37,58.42,66282.0,53.3817,53.4639,53.3178,53.3634,66282.0
2022-06-21 10:35:00,58.42,58.55,58.36,58.55,45513.0,53.3634,53.4822,53.3086,53.4822,45513.0
2022-06-21 10:40:00,58.55,58.61,58.54,58.59,45563.0,53.4822,53.537,53.473,53.5187,45563.0
2022-06-21 10:45:00,58.59,58.66,58.55,58.66,33782.0,53.5187,53.5827,53.4822,53.5827,33782.0
2022-06-21 10:50:00,58.67,58.68,58.62,58.67,30426.0,53.5918,53.6009,53.5461,53.5918,30426.0
2022-06-21 10:55:00,58.68,58.71,58.61,58.65,135168.0,53.6009,53.6283,53.537,53.5735,135168.0
2022-06-21 11:00:00,58.66,58.7,58.62,58.62,52353.0,53.5827,53.6192,53.5461,53.5461,52353.0
2022-06-21 11:05:00,58.62,58.65,58.52,58.61,55641.0,53.5461,53.5735,53.4548,53.537,55641.0
2022-06-21 11:10:00,58.61,58.66,58.47,58.47,73193.0,53.537,53.5827,53.4091,53.4091,73193.0
2022-06-21 11:15:00,58.46,58.54,58.42,58.46,49459.0,53.4,53.473,53.3634,53.4,49459.0
2022-06-21 11:20:00,58.47,58.51,58.42,58.43,36436.0,53.4091,53.4456,53.3634,53.3726,36436.0
2022-06-21 11:25:00,58.43,58.44,58.39,58.4,67243.0,53.3726,53.3817,53.336,53.3452,67243.0
2022-06-21 11:30:00,58.41,58.42,58.36,58.4,31005.0,53.3543,53.3634,53.3086,53.3452,31005.0
2022-06-21 11:35:00,58.4,58.43,58.24,58.27,170677.0,53.3452,53.3726,53.199,53.2264,170677.0
2022-06-21 11:40:00,58.26,58.34,58.22,58.29,41946.0,53.2173,53.2904,53.1807,53.2447,41946.0
2022-06-21 11:45:00,58.29,58.3,58.22,58.3,149864.0,53.2447,53.2538,53.1807,53.2538,149864.0
2022-06-21 11:50:00,58.29,58.3,58.15,58.15,37338.0,53.2447,53.2538,53.1168,53.1168,37338.0
2022-06-21 11:55:00,58.16,58.27,58.15,58.18,36226.0,53.1259,53.2264,53.1168,53.1442,36226.0
2022-06-21 12:00:00,58.19,58.28,58.16,58.22,28212.0,53.1533,53.2355,53.1259,53.1807,28212.0
2022-06-21 12:05:00,58.21,58.25,58.18,58.23,36731.0,53.1716,53.2081,53.1442,53.1899,36731.0
2022-06-21 12:10:00,58.24,58.29,58.22,58.28,31185.0,53.199,53.2447,53.1807,53.2355,31185.0
2022-06-21 12:15:00,58.28,58.33,58.26,58.33,31873.0,53.2355,53.2812,53.2173,53.2812,31873.0
2022-06-21 12:20:00,58.32,58.38,58.29,58.38,38151.0,53.2721,53.3269,53.2447,53.3269,38151.0
2022-06-21 12:25:00,58.38,58.46,58.37,58.45,27679.0,53.3269,53.4,53.3178,53.3908,27679.0
2022-06-21 12:30:00,58.46,58.5,58.36,58.42,44511.0,53.4,53.4365,53.3086,53.3634,44511.0
2022-06-21 12:35:00,58.43,58.49,58.42,58.46,40334.0,53.3726,53.4274,53.3634,53.4,40334.0
2022-06-21 12:40:00,58.46,58.48,58.42,58.43,40217.0,53.4,53.4182,53.3634,53.3726,40217.0
2022-06-21 12:45:00,58.43,58.44,58.32,58.34,28742.0,53.3726,53.3817,53.2721,53.2904,28742.0
2022-06-21 12:50:00,58.34,58.44,58.3,58.42,28086.0,53.2904,53.3817,53.2538,53.3634,28086.0
2022-06-21 12:55:00,58.42,58.49,58.41,58.47,23194.0,53.3634,53.4274,53.3543,53.4091,23194.0
2022-06-21 13:00:00,58.48,58.52,58.47,58.48,30040.0,53.4182,53.4548,53.4091,53.4182,30040.0
2022-06-21 13:05:00,58.48,58.51,58.43,58.49,25776.0,53.4182,53.4456,53.3726,53.4274,25776.0
2022-06-21 13:10:00,58.5,58.53,58.46,58.48,28020.0,53.4365,53.4639,53.4,53.4182,28020.0
2022-06-21 13:15:00,58.49,58.5,58.32,58.35,20830.0,53.4274,53.4365,53.2721,53.2995,20830.0
2022-06-21 13:20:00,58.35,58.38,58.32,58.34,24144.0,53.2995,53.3269,53.2721,53.2904,24144.0
2022-06-21 13:25:00,58.34,58.34,58.28,58.29,27990.0,53.2904,53.2904,53.2355,53.2447,27990.0
2022-06-21 13:30:00,58.3,58.42,58.3,58.4,23729.0,53.2538,53.3634,53.2538,53.3452,23729.0
2022-06-21 13:35:00,58.41,58.41,58.28,58.29,17517.0,53.3543,53.3543,53.2355,53.2447,17517.0
2022-06-21 13:40:00,58.28,58.33,58.23,58.32,39123.0,53.2355,53.2812,53.1899,53.2721,39123.0
2022-06-21 13:45:00,58.32,58.33,58.24,58.28,23022.0,53.2721,53.2812,53.199,53.2355,23022.0
2022-06-21 13:50:00,58.27,58.29,58.2,58.21,35673.0,53.2264,53.2447,53.1625,53.1716,35673.0
2022-06-21 13:55:00,58.21,58.21,58.14,58.16,43785.0,53.1716,53.1716,53.1077,53.1259,43785.0
2022-06-21 14:00:00,58.15,58.2,58.13,58.18,35590.0,53.1168,53.1625,53.0985,53.1442,35590.0
2022-06-21 14:05:00,58.19,58.22,58.08,58.21,39951.0,53.1533,53.1807,53.0529,53.1716,39951.0
2022-06-21 14:10:00,58.22,58.26,58.15,58.17,50250.0,53.1807,53.2173,53.1168,53.1351,50250.0
2022-06-21 14:15:00,58.18,58.22,58.13,58.2,33406.0,53.1442,53.1807,53.0985,53.1625,33406.0
2022-06-21 14:20:00,58.19,58.23,58.14,58.16,35405.0,53.1533,53.1899,53.1077,53.1259,35405.0
2022-06-21 14:25:00,58.16,58.23,58.15,58.21,32786.0,53.1259,53.1899,53.1168,53.1716,32786.0
2022-06-21 14:30:00,58.21,58.25,58.16,58.24,26633.0,53.1716,53.2081,53.1259,53.199,26633.0
2022-06-21 14:35:00,58.24,58.26,58.12,58.14,33067.0,53.199,53.2173,53.0894,53.1077,33067.0
2022-06-21 14:40:00,58.14,58.31,58.12,58.29,64988.0,53.1077,53.2629,53.0894,53.2447,64988.0
2022-06-21 14:45:00,58.29,58.29,58.19,58.2,49538.0,53.2447,53.2447,53.1533,53.1625,49538.0
2022-06-21 14:50:00,58.19,58.37,58.19,58.37,41282.0,53.1533,53.3178,53.1533,53.3178,41282.0
2022-06-21 14:55:00,58.37,58.42,58.37,58.42,26355.0,53.3178,53.3634,53.3178,53.3634,26355.0
2022-06-21 15:00:00,58.42,58.49,58.39,58.47,105613.0,53.3634,53.4274,53.336,53.4091,105613.0
2022-06-21 15:05:00,58.48,58.48,58.41,58.45,25132.0,53.4182,53.4182,53.3543,53.3908,25132.0
2022-06-21 15:10:00,58.45,58.49,58.44,58.45,87920.0,53.3908,53.4274,53.3817,53.3908,87920.0
2022-06-21 15:15:00,58.45,58.46,58.35,58.37,140448.0,53.3908,53.4,53.2995,53.3178,140448.0
2022-06-21 15:20:00,58.36,58.44,58.35,58.44,62366.0,53.3086,53.3817,53.2995,53.3817,62366.0
2022-06-21 15:25:00,58.43,58.47,58.35,58.46,79169.0,53.3726,53.4091,53.2995,53.4,79169.0
2022-06-21 15:30:00,58.46,58.49,58.38,58.46,93662.0,53.4,53.4274,53.3269,53.4,93662.0
2022-06-21 15:35:00,58.46,58.47,58.37,58.38,79187.0,53.4,53.4091,53.3178,53.3269,79187.0
2022-06-21 15:40:00,58.38,58.42,58.35,58.4,83369.0,53.3269,53.3634,53.2995,53.3452,83369.0
2022-06-21 15:45:00,58.39,58.41,58.34,58.4,127719.0,53.336,53.3543,53.2904,53.3452,127719.0
2022-06-21 15:50:00,58.4,58.49,58.34,58.38,258155.0,53.3452,53.4274,53.2904,53.3269,258155.0
2022-06-21 15:55:00,58.39,58.39,58.22,58.3,401352.0,53.336,53.336,53.1807,53.2538,401352.0
2022-06-22 09:30:00,57.58,57.96,57.46,57.78,181954.0,52.5961,52.9432,52.4865,52.7788,181954.0
2022-06-22 09:35:00,57.78,57.85,57.67,57.76,51267.0,52.7788,52.8428,52.6783,52.7606,51267.0
2022-06-22 09:40:00,57.76,57.9,57.68,57.9,88287.0,52.7606,52.8884,52.6875,52.8884,88287.0
2022-06-22 09:45:00,57.92,57.96,57.82,57.92,68707.0,52.9067,52.9432,52.8154,52.9067,68707.0
2022-06-22 09:50:00,57.9,57.99,57.68,57.98,147850.0,52.8884,52.9706,52.6875,52.9615,147850.0
2022-06-22 09:55:00,57.98,57.99,57.72,57.74,117154.0,52.9615,52.9706,52.724,52.7423,117154.0
2022-06-22 10:00:00,57.74,57.85,57.74,57.8,75657.0,52.7423,52.8428,52.7423,52.7971,75657.0
2022-06-22 10:05:00,57.8,57.97,57.77,57.95,175032.0,52.7971,52.9524,52.7697,52.9341,175032.0
2022-06-22 10:10:00,57.94,58.05,57.86,58.05,142003.0,52.925,53.0255,52.8519,53.0255,142003.0
2022-06-22 10:15:00,58.03,58.12,57.99,58.1,103811.0,53.0072,53.0894,52.9706,53.0711,103811.0
2022-06-22 10:20:00,58.1,58.11,57.96,58.08,128057.0,53.0711,53.0803,52.9432,53.0529,128057.0
2022-06-22 10:25:00,58.07,58.17,58.04,58.17,75066.0,53.0437,53.1351,53.0163,53.1351,75066.0
2022-06-22 10:30:00,58.17,58.25,58.13,58.15,81467.0,53.1351,53.2081,53.0985,53.1168,81467.0
2022-06-22 10:35:00,58.14,58.4,58.14,58.4,74421.0,53.1077,53.3452,53.1077,53.3452,74421.0
2022-06-22 10:40:00,58.4,58.42,58.3,58.4,50745.0,53.3452,53.3634,53.2538,53.3452,50745.0
2022-06-22 10:45:00,58.4,58.42,58.26,58.3,59202.0,53.3452,53.3634,53.2173,53.2538,59202.0
2022-06-22 10:50:00,58.3,58.35,58.26,58.27,25711.0,53.2538,53.2995,53.2173,53.2264,25711.0
2022-06-22 10:55:00,58.27,58.27,58.09,58.09,33890.0,53.2264,53.2264,53.062,53.062,33890.0
2022-06-22 11:00:00,58.09,58.09,57.93,58.01,70416.0,53.062,53.062,52.9158,52.9889,70416.0
2022-06-22 11:05:00,58.02,58.11,57.98,58.04,31980.0,52.998,53.0803,52.9615,53.0163,31980.0
2022-06-22 11:10:00,58.03,58.1,57.99,58.05,26712.0,53.0072,53.0711,52.9706,53.0255,26712.0
2022-06-22 11:15:00,58.05,58.12,57.99,58.07,56759.0,53.0255,53.0894,52.9706,53.0437,56759.0
2022-06-22 11:20:00,58.08,58.08,57.96,58.04,41602.0,53.0529,53.0529,52.9432,53.0163,41602.0
2022-06-22 11:25:00,58.03,58.19,58.03,58.18,35919.0,53.0072,53.1533,53.0072,53.1442,35919.0
2022-06-22 11:30:00,58.17,58.27,58.17,58.19,39569.0,53.1351,53.2264,53.1351,53.1533,39569.0
2022-06-22 11:35:00,58.18,58.24,58.18,58.22,22795.0,53.1442,53.199,53.1442,53.1807,22795.0
2022-06-22 11:40:00,58.23,58.23,58.09,58.11,92277.0,53.1899,53.1899,53.062,53.0803,92277.0
2022-06-22 11:45:00,58.1,58.12,58.0,58.08,55528.0,53.0711,53.0894,52.9798,53.0529,55528.0
2022-06-22 11:50:00,58.09,58.11,57.93,57.95,34189.0,53.062,53.0803,52.9158,52.9341,34189.0
2022-06-22 11:55:00,57.94,57.96,57.85,57.87,55900.0,52.925,52.9432,52.8428,52.861,55900.0
2022-06-22 12:00:00,57.88,58.01,57.82,57.87,135423.0,52.8702,52.9889,52.8154,52.861,135423.0
2022-06-22 12:05:00,57.86,57.86,57.77,57.82,53143.0,52.8519,52.8519,52.7697,52.8154,53143.0
2022-06-22 12:10:00,57.81,57.94,57.81,57.91,46593.0,52.8062,52.925,52.8062,52.8976,46593.0
2022-06-22 12:15:00,57.92,58.01,57.91,58.01,28331.0,52.9067,52.9889,52.8976,52.9889,28331.0
2022-06-22 12:20:00,58.0,58.09,57.96,58.06,17999.0,52.9798,53.062,52.9432,53.0346,17999.0
2022-06-22 12:25:00,58.05,58.06,57.99,58.0,28640.0,53.0255,53.0346,52.9706,52.9798,28640.0
2022-06-22 12:30:00,58.0,58.1,57.97,58.07,36462.0,52.9798,53.0711,52.9524,53.0437,36462.0
2022-06-22 12:35:00,58.08,58.13,58.01,58.03,63421.0,53.0529,53.0985,52.9889,53.0072,63421.0
2022-06-22 12:40:00,58.05,58.15,58.02,58.15,58511.0,53.0255,53.1168,52.998,53.1168,58511.0
2022-06-22 12:45:00,58.14,58.16,58.06,58.09,22493.0,53.1077,53.1259,53.0346,53.062,22493.0
2022-06-22 12:50:00,58.1,58.12,58.04,58.05,26605.0,53.0711,53.0894,53.0163,53.0255,26605.0
2022-06-22 12:55:00,58.06,58.13,58.01,58.11,28509.0,53.0346,53.0985,52.9889,53.0803,28509.0
2022-06-22 13:00:00,58.12,58.14,58.04,58.06,32591.0,53.0894,53.1077,53.0163,53.0346,32591.0
2022-06-22 13:05:00,58.05,58.11,58.04,58.09,32485.0,53.0255,53.0803,53.0163,53.062,32485.0
2022-06-22 13:10:00,58.08,58.16,58.08,58.14,17886.0,53.0529,53.1259,53.0529,53.1077,17886.0
2022-06-22 13:15:00,58.14,58.19,58.1,58.19,27461.0,53.1077,53.1533,53.0711,53.1533,27461.0
2022-06-22 13:20:00,58.18,58.26,58.17,58.22,34543.0,53.1442,53.2173,53.1351,53.1807,34543.0
2022-06-22 13:25:00,58.22,58.28,58.21,58.26,44387.0,53.1807,53.2355,53.1716,53.2173,44387.0
2022-06-22 13:30:00,58.26,58.26,58.18,58.18,38650.0,53.2173,53.2173,53.1442,53.1442,38650.0
2022-06-22 13:35:00,58.17,58.24,58.14,58.24,27064.0,53.1351,53.199,53.1077,53.199,27064.0
2022-06-22 13:40:00,58.24,58.3,58.22,58.3,38547.0,53.199,53.2538,53.1807,53.2538,38547.0
2022-06-22 13:45:00,58.3,58.34,58.27,58.33,42220.0,53.2538,53.2904,53.2264,53.2812,42220.0
2022-06-22 13:50:00,58.32,58.32,58.26,58.27,91682.0,53.2721,53.2721,53.2173,53.2264,91682.0
2022-06-22 13:55:00,58.27,58.3,58.21,58.27,41147.0,53.2264,53.2538,53.1716,53.2264,41147.0
2022-06-22 14:00:00,58.28,58.34,58.25,58.3,62613.0,53.2355,53.2904,53.2081,53.2538,62613.0
2022-06-22 14:05:00,58.3,58.46,58.29,58.45,82215.0,53.2538,53.4,53.2447,53.3908,82215.0
2022-06-22 14:10:00,58.45,58.45,58.36,58.4,45757.0,53.3908,53.3908,53.3086,53.3452,45757.0
2022-06-22 14:15:00,58.41,58.5,58.38,58.45,55605.0,53.3543,53.4365,53.3269,53.3908,55605.0
2022-06-22 14:20:00,58.46,58.47,58.33,58.41,71495.0,53.4,53.4091,53.2812,53.3543,71495.0
2022-06-22 14:25:00,58.4,58.41,58.35,58.38,27251.0,53.3452,53.3543,53.2995,53.3269,27251.0
2022-06-22 14:30:00,58.38,58.41,58.36,58.39,30410.0,53.3269,53.3543,53.3086,53.336,30410.0
2022-06-22 14:35:00,58.4,58.4,58.36,58.37,46590.0,53.3452,53.3452,53.3086,53.3178,46590.0
2022-06-22 14:40:00,58.36,58.39,58.34,58.37,50636.0,53.3086,53.336,53.2904,53.3178,50636.0
2022-06-22 14:45:00,58.36,58.41,58.31,58.31,77077.0,53.3086,53.3543,53.2629,53.2629,77077.0
2022-06-22 14:50:00,58.32,58.41,58.31,58.4,71884.0,53.2721,53.3543,53.2629,53.3452,71884.0
2022-06-22 14:55:00,58.41,58.47,58.41,58.45,34707.0,53.3543,53.4091,53.3543,53.3908,34707.0
2022-06-22 15:00:00,58.46,58.49,58.36,58.47,43948.0,53.4,53.4274,53.3086,53.4091,43948.0
2022-06-22 15:05:00,58.49,58.5,58.41,58.42,39538.0,53.4274,53.4365,53.3543,53.3634,39538.0
2022-06-22 15:10:00,58.41,58.46,58.38,58.45,30099.0,53.3543,53.4,53.3269,53.3908,30099.0
2022-06-22 15:15:00,58.45,58.51,58.44,58.46,73188.0,53.3908,53.4456,53.3817,53.4,73188.0
2022-06-22 15:20:00,58.45,58.51,58.45,58.47,65404.0,53.3908,53.4456,53.3908,53.4091,65404.0
2022-06-22 15:25:00,58.47,58.49,58.35,58.38,91181.0,53.4091,53.4274,53.2995,53.3269,91181.0
2022-06-22 15:30:00,58.37,58.46,58.36,58.38,127110.0,53.3178,53.4,53.3086,53.3269,127110.0
2022-06-22 15:35:00,58.37,58.38,58.33,58.37,100257.0,53.3178,53.3269,53.2812,53.3178,100257.0
2022-06-22 15:40:00,58.36,58.4,58.3,58.4,116510.0,53.3086,53.3452,53.2538,53.3452,116510.0
2022-06-22 15:45:00,58.39,58.4,58.3,58.35,153131.0,53.336,53.3452,53.2538,53.2995,153131.0
2022-06-22 15:50:00,58.35,58.51,58.28,58.49,325546.0,53.2995,53.4456,53.2355,53.4274,325546.0
2022-06-22 15:55:00,58.48,58.49,58.31,58.31,359100.0,53.4182,53.4274,53.2629,53.2629,359100.0
2022-06-23 09:30:00,58.26,58.28,57.84,58.07,170788.0,53.2173,53.2355,52.8336,53.0437,170788.0
2022-06-23 09:35:00,58.05,58.21,58.02,58.21,78162.0,53.0255,53.1716,52.998,53.1716,78162.0
2022-06-23 09:40:00,58.2,58.31,58.09,58.14,74201.0,53.1625,53.2629,53.062,53.1077,74201.0
2022-06-23 09:45:00,58.15,58.17,58.0,58.03,76783.0,53.1168,53.1351,52.9798,53.0072,76783.0
2022-06-23 09:50:00,58.0,58.02,57.81,57.87,200762.0,52.9798,52.998,52.8062,52.861,200762.0
2022-06-23 09:55:00,57.85,58.11,57.81,58.07,71790.0,52.8428,53.0803,52.8062,53.0437,71790.0
2022-06-23 10:00:00,58.07,58.12,58.01,58.05,35282.0,53.0437,53.0894,52.9889,53.0255,35282.0
2022-06-23 10:05:00,58.05,58.06,57.78,57.79,60824.0,53.0255,53.0346,52.7788,52.788,60824.0
2022-06-23 10:10:00,57.8,57.91,57.76,57.79,179034.0,52.7971,52.8976,52.7606,52.788,179034.0
2022-06-23 10:15:00,57.8,57.81,57.66,57.7,87507.0,52.7971,52.8062,52.6692,52.7057,87507.0
2022-06-23 10:20:00,57.71,57.85,57.71,57.81,87881.0,52.7149,52.8428,52.7149,52.8062,87881.0
2022-06-23 10:25:00,57.81,57.88,57.74,57.79,59241.0,52.8062,52.8702,52.7423,52.788,59241.0
2022-06-23 10:30:00,57.8,57.85,57.7,57.79,218749.0,52.7971,52.8428,52.7057,52.788,218749.0
2022-06-23 10:35:00,57.79,57.98,57.76,57.98,107168.0,52.788,52.9615,52.7606,52.9615,107168.0
2022-06-23 10:40:00,57.99,58.09,57.93,57.97,103105.0,52.9706,53.062,52.9158,52.9524,103105.0
2022-06-23 10:45:00,57.97,58.04,57.89,57.91,148444.0,52.9524,53.0163,52.8793,52.8976,148444.0
2022-06-23 10:50:00,57.92,57.92,57.8,57.81,113293.0,52.9067,52.9067,52.7971,52.8062,113293.0
2022-06-23 10:55:00,57.81,57.91,57.81,57.87,92336.0,52.8062,52.8976,52.8062,52.861,92336.0
2022-06-23 11:00:00,57.87,57.87,57.76,57.78,37414.0,52.861,52.861,52.7606,52.7788,37414.0
2022-06-23 11:05:00,57.77,57.9,57.76,57.9,165436.0,52.7697,52.8884,52.7606,52.8884,165436.0
2022-06-23 11:10:00,57.91,57.97,57.82,57.94,89033.0,52.8976,52.9524,52.8154,52.925,89033.0
2022-06-23 11:15:00,57.94,57.99,57.91,57.94,39795.0,52.925,52.9706,52.8976,52.925,39795.0
2022-06-23 11:20:00,57.94,57.99,57.86,57.86,65136.0,52.925,52.9706,52.8519,52.8519,65136.0
2022-06-23 11:25:00,57.86,57.87,57.79,57.81,91903.0,52.8519,52.861,52.788,52.8062,91903.0
2022-06-23 11:30:00,57.81,57.84,57.54,57.57,254219.0,52.8062,52.8336,52.5596,52.587,254219.0
2022-06-23 11:35:00,57.56,57.56,57.4,57.4,58741.0,52.5779,52.5779,52.4317,52.4317,58741.0
2022-06-23 11:40:00,57.4,57.46,57.39,57.46,72731.0,52.4317,52.4865,52.4226,52.4865,72731.0
2022-06-23 11:45:00,57.46,57.5,57.4,57.49,361257.0,52.4865,52.5231,52.4317,52.5139,361257.0
2022-06-23 11:50:00,57.5,57.57,57.49,57.55,25812.0,52.5231,52.587,52.5139,52.5687,25812.0
2022-06-23 11:55:00,57.54,57.54,57.45,57.48,37990.0,52.5596,52.5596,52.4774,52.5048,37990.0
2022-06-23 12:00:00,57.48,57.49,57.27,57.28,77248.0,52.5048,52.5139,52.313,52.3221,77248.0
2022-06-23 12:05:00,57.28,57.38,57.26,57.29,77299.0,52.3221,52.4134,52.3038,52.3312,77299.0
2022-06-23 12:10:00,57.3,57.43,57.29,57.4,54371.0,52.3404,52.4591,52.3312,52.4317,54371.0
2022-06-23 12:15:00,57.39,57.52,57.38,57.47,44888.0,52.4226,52.5413,52.4134,52.4957,44888.0
2022-06-23 12:20:00,57.47,57.5,57.4,57.43,42318.0,52.4957,52.5231,52.4317,52.4591,42318.0
2022-06-23 12:25:00,57.42,57.43,57.3,57.32,52711.0,52.45,52.4591,52.3404,52.3586,52711.0
2022-06-23 12:30:00,57.32,57.34,57.15,57.17,123339.0,52.3586,52.3769,52.2034,52.2216,123339.0
2022-06-23 12:35:00,57.17,57.22,57.04,57.08,149588.0,52.2216,52.2673,52.1029,52.1394,149588.0
2022-06-23 12:40:00,57.08,57.2,57.06,57.19,45272.0,52.1394,52.249,52.1211,52.2399,45272.0
2022-06-23 12:45:00,57.18,57.18,56.98,57.04,260072.0,52.2308,52.2308,52.0481,52.1029,260072.0
2022-06-23 12:50:00,57.03,57.03,56.87,56.96,149699.0,52.0937,52.0937,51.9476,52.0298,149699.0
2022-06-23 12:55:00,56.95,57.0,56.9,56.93,84275.0,52.0207,52.0663,51.975,52.0024,84275.0
2022-06-23 13:00:00,56.91,56.95,56.85,56.94,50735.0,51.9841,52.0207,51.9293,52.0115,50735.0
2022-06-23 13:05:00,56.93,57.07,56.93,57.02,61966.0,52.0024,52.1303,52.0024,52.0846,61966.0
2022-06-23 13:10:00,57.02,57.12,57.01,57.04,48895.0,52.0846,52.1759,52.0755,52.1029,48895.0
2022-06-23 13:15:00,57.04,57.07,57.01,57.06,23445.0,52.1029,52.1303,52.0755,52.1211,23445.0
2022-06-23 13:20:00,57.06,57.09,56.93,57.02,52079.0,52.1211,52.1485,52.0024,52.0846,52079.0
2022-06-23 13:25:00,57.02,57.06,56.86,56.88,87374.0,52.0846,52.1211,51.9385,51.9567,87374.0
2022-06-23 13:30:00,56.88,56.97,56.74,56.8,95304.0,51.9567,52.0389,51.8288,51.8836,95304.0
2022-06-23 13:35:00,56.79,56.83,56.71,56.76,80382.0,51.8745,51.911,51.8014,51.8471,80382.0
2022-06-23 13:40:00,56.77,56.79,56.7,56.75,75872.0,51.8562,51.8745,51.7923,51.838,75872.0
2022-06-23 13:45:00,56.76,56.85,56.7,56.85,149716.0,51.8471,51.9293,51.7923,51.9293,149716.0
2022-06-23 13:50:00,56.85,56.95,56.84,56.9,79833.0,51.9293,52.0207,51.9202,51.975,79833.0
2022-06-23 13:55:00,56.9,56.95,56.84,56.9,45928.0,51.975,52.0207,51.9202,51.975,45928.0
2022-06-23 14:00:00,56.9,56.9,56.76,56.79,78392.0,51.975,51.975,51.8471,51.8745,78392.0
2022-06-23 14:05:00,56.79,56.81,56.76,56.81,45146.0,51.8745,51.8928,51.8471,51.8928,45146.0
2022-06-23 14:10:00,56.82,56.86,56.77,56.82,43518.0,51.9019,51.9385,51.8562,51.9019,43518.0
2022-06-23 14:15:00,56.83,56.86,56.78,56.82,32785.0,51.911,51.9385,51.8654,51.9019,32785.0
2022-06-23 14:20:00,56.83,56.89,56.78,56.88,71756.0,51.911,51.9659,51.8654,51.9567,71756.0
2022-06-23 14:25:00,56.88,56.91,56.8,56.91,84164.0,51.9567,51.9841,51.8836,51.9841,84164.0
2022-06-23 14:30:00,56.91,57.15,56.91,57.13,164677.0,51.9841,52.2034,51.9841,52.1851,164677.0
2022-06-23 14:35:00,57.12,57.13,57.03,57.12,65178.0,52.1759,52.1851,52.0937,52.1759,65178.0
2022-06-23 14:40:00,57.12,57.12,57.05,57.08,48501.0,52.1759,52.1759,52.112,52.1394,48501.0
2022-06-23 14:45:00,57.08,57.09,57.0,57.06,47352.0,52.1394,52.1485,52.0663,52.1211,47352.0
2022-06-23 14:50:00,57.05,57.14,57.05,57.12,118813.0,52.112,52.1942,52.112,52.1759,118813.0
2022-06-23 14:55:00,57.11,57.13,57.05,57.12,59101.0,52.1668,52.1851,52.112,52.1759,59101.0
2022-06-23 15:00:00,57.11,57.12,57.02,57.06,37579.0,52.1668,52.1759,52.0846,52.1211,37579.0
2022-06-23 15:05:00,57.06,57.12,57.04,57.08,67759.0,52.1211,52.1759,52.1029,52.1394,67759.0
2022-06-23 15:10:00,57.08,57.14,57.06,57.11,52187.0,52.1394,52.1942,52.1211,52.1668,52187.0
2022-06-23 15:15:00,57.12,57.16,57.05,57.16,59234.0,52.1759,52.2125,52.112,52.2125,59234.0
2022-06-23 15:20:00,57.16,57.24,57.14,57.21,152654.0,52.2125,52.2856,52.1942,52.2582,152654.0
2022-06-23 15:25:00,57.2,57.35,57.2,57.3,149404.0,52.249,52.386,52.249,52.3404,149404.0
2022-06-23 15:30:00,57.3,57.54,57.3,57.54,80307.0,52.3404,52.5596,52.3404,52.5596,80307.0
2022-06-23 15:35:00,57.54,57.57,57.44,57.47,208281.0,52.5596,52.587,52.4683,52.4957,208281.0
2022-06-23 15:40:00,57.47,57.56,57.45,57.5,121144.0,52.4957,52.5779,52.4774,52.5231,121144.0
2022-06-23 15:45:00,57.5,57.6,57.49,57.6,238737.0,52.5231,52.6144,52.5139,52.6144,238737.0
2022-06-23 15:50:00,57.61,57.65,57.44,57.46,226854.0,52.6235,52.6601,52.4683,52.4865,226854.0
2022-06-23 15:55:00,57.46,57.57,57.41,57.54,387422.0,52.4865,52.587,52.4408,52.5596,387422.0
2022-06-24 09:30:00,57.86,58.41,57.86,58.37,247708.0,52.8519,53.3543,52.8519,53.3178,247708.0
2022-06-24 09:35:00,58.39,58.46,58.23,58.25,284503.0,53.336,53.4,53.1899,53.2081,284503.0
2022-06-24 09:40:00,58.27,58.4,58.23,58.31,103417.0,53.2264,53.3452,53.1899,53.2629,103417.0
2022-06-24 09:45:00,58.31,58.48,58.25,58.46,114764.0,53.2629,53.4182,53.2081,53.4,114764.0
2022-06-24 09:50:00,58.46,58.68,58.43,58.64,151842.0,53.4,53.6009,53.3726,53.5644,151842.0
2022-06-24 09:55:00,58.65,58.71,58.59,58.68,120832.0,53.5735,53.6283,53.5187,53.6009,120832.0
2022-06-24 10:00:00,58.69,59.12,58.69,58.95,278968.0,53.6101,54.0028,53.6101,53.8476,278968.0
2022-06-24 10:05:00,58.96,59.08,58.94,59.06,113687.0,53.8567,53.9663,53.8384,53.948,113687.0
2022-06-24 10:10:00,59.05,59.14,58.99,59.13,80206.0,53.9389,54.0211,53.8841,54.012,80206.0
2022-06-24 10:15:00,59.12,59.22,59.08,59.18,125980.0,54.0028,54.0942,53.9663,54.0576,125980.0
2022-06-24 10:20:00,59.19,59.31,59.15,59.28,101821.0,54.0668,54.1764,54.0302,54.149,101821.0
2022-06-24 10:25:00,59.27,59.28,59.15,59.2,71139.0,54.1399,54.149,54.0302,54.0759,71139.0
2022-06-24 10:30:00,59.2,59.29,59.18,59.21,65876.0,54.0759,54.1581,54.0576,54.085,65876.0
2022-06-24 10:35:00,59.21,59.22,59.14,59.21,54206.0,54.085,54.0942,54.0211,54.085,54206.0
2022-06-24 10:40:00,59.2,59.22,59.12,59.17,61729.0,54.0759,54.0942,54.0028,54.0485,61729.0
2022-06-24 10:45:00,59.17,59.36,59.14,59.35,46072.0,54.0485,54.2221,54.0211,54.2129,46072.0
2022-06-24 10:50:00,59.35,59.4,59.32,59.39,37852.0,54.2129,54.2586,54.1855,54.2495,37852.0
2022-06-24 10:55:00,59.39,59.39,59.31,59.34,20519.0,54.2495,54.2495,54.1764,54.2038,20519.0
2022-06-24 11:00:00,59.34,59.46,59.33,59.44,42400.0,54.2038,54.3134,54.1947,54.2951,42400.0
2022-06-24 11:05:00,59.44,59.47,59.37,59.41,48786.0,54.2951,54.3225,54.2312,54.2677,48786.0
2022-06-24 11:10:00,59.42,59.42,59.33,59.33,31469.0,54.2769,54.2769,54.1947,54.1947,31469.0
2022-06-24 11:15:00,59.33,59.34,59.23,59.25,55018.0,54.1947,54.2038,54.1033,54.1216,55018.0
2022-06-24 11:20:00,59.25,59.35,59.25,59.32,39536.0,54.1216,54.2129,54.1216,54.1855,39536.0
2022-06-24 11:25:00,59.33,59.46,59.32,59.45,37640.0,54.1947,54.3134,54.1855,54.3043,37640.0
2022-06-24 11:30:00,59.46,59.53,59.43,59.5,32516.0,54.3134,54.3773,54.286,54.3499,32516.0
2022-06-24 11:35:00,59.49,59.59,59.46,59.59,40411.0,54.3408,54.4322,54.3134,54.4322,40411.0
2022-06-24 11:40:00,59.59,59.63,59.56,59.58,57084.0,54.4322,54.4687,54.4048,54.423,57084.0
2022-06-24 11:45:00,59.58,59.62,59.47,59.47,58798.0,54.423,54.4596,54.3225,54.3225,58798.0
2022-06-24 11:50:00,59.47,59.57,59.47,59.56,46746.0,54.3225,54.4139,54.3225,54.4048,46746.0
2022-06-24 11:55:00,59.56,59.56,59.4,59.4,60936.0,54.4048,54.4048,54.2586,54.2586,60936.0
2022-06-24 12:00:00,59.4,59.43,59.37,59.4,23244.0,54.2586,54.286,54.2312,54.2586,23244.0
2022-06-24 12:05:00,59.4,59.45,59.38,59.39,36840.0,54.2586,54.3043,54.2403,54.2495,36840.0
2022-06-24 12:10:00,59.39,59.41,59.33,59.34,31940.0,54.2495,54.2677,54.1947,54.2038,31940.0
2022-06-24 12:15:00,59.34,59.41,59.33,59.38,42634.0,54.2038,54.2677,54.1947,54.2403,42634.0
2022-06-24 12:20:00,59.39,59.4,59.32,59.38,27887.0,54.2495,54.2586,54.1855,54.2403,27887.0
2022-06-24 12:25:00,59.38,59.41,59.32,59.34,33338.0,54.2403,54.2677,54.1855,54.2038,33338.0
2022-06-24 12:30:00,59.34,59.39,59.34,59.36,44090.0,54.2038,54.2495,54.2038,54.2221,44090.0
2022-06-24 12:35:00,59.37,59.46,59.35,59.44,49321.0,54.2312,54.3134,54.2129,54.2951,49321.0
2022-06-24 12:40:00,59.43,59.51,59.41,59.49,49514.0,54.286,54.3591,54.2677,54.3408,49514.0
2022-06-24 12:45:00,59.48,59.48,59.4,59.43,49455.0,54.3317,54.3317,54.2586,54.286,49455.0
2022-06-24 12:50:00,59.43,59.45,59.38,59.42,30419.0,54.286,54.3043,54.2403,54.2769,30419.0
2022-06-24 12:55:00,59.43,59.44,59.37,59.44,49794.0,54.286,54.2951,54.2312,54.2951,49794.0
2022-06-24 13:00:00,59.43,59.48,59.41,59.45,24876.0,54.286,54.3317,54.2677,54.3043,24876.0
2022-06-24 13:05:00,59.45,59.48,59.41,59.47,31927.0,54.3043,54.3317,54.2677,54.3225,31927.0
2022-06-24 13:10:00,59.47,59.56,59.47,59.56,25162.0,54.3225,54.4048,54.3225,54.4048,25162.0
2022-06-24 13:15:00,59.56,59.59,59.5,59.52,60523.0,54.4048,54.4322,54.3499,54.3682,60523.0
2022-06-24 13:20:00,59.52,59.52,59.43,59.45,23629.0,54.3682,54.3682,54.286,54.3043,23629.0
2022-06-24 13:25:00,59.44,59.46,59.4,59.45,29795.0,54.2951,54.3134,54.2586,54.3043,29795.0
2022-06-24 13:30:00,59.45,59.49,59.42,59.45,119123.0,54.3043,54.3408,54.2769,54.3043,119123.0
2022-06-24 13:35:00,59.44,59.48,59.42,59.43,25468.0,54.2951,54.3317,54.2769,54.286,25468.0
2022-06-24 13:40:00,59.42,59.54,59.42,59.52,33622.0,54.2769,54.3865,54.2769,54.3682,33622.0
2022-06-24 13:45:00,59.52,59.55,59.51,59.53,25062.0,54.3682,54.3956,54.3591,54.3773,25062.0
2022-06-24 13:50:00,59.53,59.55,59.47,59.47,100365.0,54.3773,54.3956,54.3225,54.3225,100365.0
2022-06-24 13:55:00,59.47,59.51,59.45,59.47,61901.0,54.3225,54.3591,54.3043,54.3225,61901.0
2022-06-24 14:00:00,59.47,59.5,59.45,59.47,23256.0,54.3225,54.3499,54.3043,54.3225,23256.0
2022-06-24 14:05:00,59.46,59.48,59.39,59.4,49201.0,54.3134,54.3317,54.2495,54.2586,49201.0
2022-06-24 14:10:00,59.4,59.42,59.36,59.4,30898.0,54.2586,54.2769,54.2221,54.2586,30898.0
2022-06-24 14:15:00,59.39,59.42,59.37,59.4,39371.0,54.2495,54.2769,54.2312,54.2586,39371.0
2022-06-24 14:20:00,59.39,59.41,59.35,59.38,30677.0,54.2495,54.2677,54.2129,54.2403,30677.0
2022-06-24 14:25:00,59.38,59.46,59.36,59.46,32699.0,54.2403,54.3134,54.2221,54.3134,32699.0
2022-06-24 14:30:00,59.46,59.5,59.46,59.47,111185.0,54.3134,54.3499,54.3134,54.3225,111185.0
2022-06-24 14:35:00,59.47,59.49,59.39,59.39,53455.0,54.3225,54.3408,54.2495,54.2495,53455.0
2022-06-24 14:40:00,59.39,59.43,59.38,59.41,19001.0,54.2495,54.286,54.2403,54.2677,19001.0
2022-06-24 14:45:00,59.41,59.45,59.4,59.43,34830.0,54.2677,54.3043,54.2586,54.286,34830.0
2022-06-24 14:50:00,59.43,59.51,59.42,59.5,52635.0,54.286,54.3591,54.2769,54.3499,52635.0
2022-06-24 14:55:00,59.5,59.52,59.48,59.5,47446.0,54.3499,54.3682,54.3317,54.3499,47446.0
2022-06-24 15:00:00,59.5,59.55,59.48,59.54,77317.0,54.3499,54.3956,54.3317,54.3865,77317.0
2022-06-24 15:05:00,59.54,59.55,59.47,59.52,70966.0,54.3865,54.3956,54.3225,54.3682,70966.0
2022-06-24 15:10:00,59.53,59.53,59.47,59.53,56086.0,54.3773,54.3773,54.3225,54.3773,56086.0
2022-06-24 15:15:00,59.53,59.56,59.5,59.51,63841.0,54.3773,54.4048,54.3499,54.3591,63841.0
2022-06-24 15:20:00,59.51,59.56,59.5,59.54,72366.0,54.3591,54.4048,54.3499,54.3865,72366.0
2022-06-24 15:25:00,59.54,59.54,59.48,59.53,86565.0,54.3865,54.3865,54.3317,54.3773,86565.0
2022-06-24 15:30:00,59.53,59.55,59.44,59.45,178957.0,54.3773,54.3956,54.2951,54.3043,178957.0
2022-06-24 15:35:00,59.46,59.5,59.43,59.47,164215.0,54.3134,54.3499,54.286,54.3225,164215.0
2022-06-24 15:40:00,59.47,59.53,59.44,59.52,168385.0,54.3225,54.3773,54.2951,54.3682,168385.0
2022-06-24 15:45:00,59.53,59.59,59.49,59.5,279684.0,54.3773,54.4322,54.3408,54.3499,279684.0
2022-06-24 15:50:00,59.49,59.6,59.46,59.58,504978.0,54.3408,54.4413,54.3134,54.423,504978.0
2022-06-24 15:55:00,59.58,59.58,59.44,59.55,593631.0,54.423,54.423,54.2951,54.3956,593631.0
2022-06-27 09:30:00,59.94,60.14,59.58,59.59,276084.0,54.7519,54.9346,54.423,54.4322,276084.0
2022-06-27 09:35:00,59.6,59.68,59.41,59.51,110855.0,54.4413,54.5144,54.2677,54.3591,110855.0
2022-06-27 09:40:00,59.52,59.55,59.22,59.44,201794.0,54.3682,54.3956,54.0942,54.2951,201794.0
2022-06-27 09:45:00,59.45,59.46,59.18,59.31,95648.0,54.3043,54.3134,54.0576,54.1764,95648.0
2022-06-27 09:50:00,59.32,59.48,59.26,59.46,74479.0,54.1855,54.3317,54.1307,54.3134,74479.0
2022-06-27 09:55:00,59.46,59.46,59.22,59.24,61353.0,54.3134,54.3134,54.0942,54.1125,61353.0
2022-06-27 10:00:00,59.24,59.44,59.2,59.39,107621.0,54.1125,54.2951,54.0759,54.2495,107621.0
2022-06-27 10:05:00,59.39,59.42,59.13,59.19,57333.0,54.2495,54.2769,54.012,54.0668,57333.0
2022-06-27 10:10:00,59.17,59.24,59.08,59.22,66418.0,54.0485,54.1125,53.9663,54.0942,66418.0
2022-06-27 10:15:00,59.2,59.4,59.17,59.4,149742.0,54.0759,54.2586,54.0485,54.2586,149742.0
2022-06-27 10:20:00,59.4,59.47,59.26,59.31,180017.0,54.2586,54.3225,54.1307,54.1764,180017.0
2022-06-27 10:25:00,59.3,59.3,59.11,59.12,97440.0,54.1673,54.1673,53.9937,54.0028,97440.0
2022-06-27 10:30:00,59.12,59.3,59.11,59.29,96803.0,54.0028,54.1673,53.9937,54.1581,96803.0
2022-06-27 10:35:00,59.29,59.43,59.22,59.42,72489.0,54.1581,54.286,54.0942,54.2769,72489.0
2022-06-27 10:40:00,59.42,59.58,59.41,59.58,137007.0,54.2769,54.423,54.2677,54.423,137007.0
2022-06-27 10:45:00,59.56,59.65,59.55,59.59,76435.0,54.4048,54.487,54.3956,54.4322,76435.0
2022-06-27 10:50:00,59.6,59.69,59.57,59.62,104951.0,54.4413,54.5235,54.4139,54.4596,104951.0
2022-06-27 10:55:00,59.62,59.72,59.58,59.59,86405.0,54.4596,54.5509,54.423,54.4322,86405.0
2022-06-27 11:00:00,59.59,59.69,59.57,59.57,72848.0,54.4322,54.5235,54.4139,54.4139,72848.0
2022-06-27 11:05:00,59.56,59.58,59.5,59.51,37163.0,54.4048,54.423,54.3499,54.3591,37163.0
2022-06-27 11:10:00,59.51,59.56,59.46,59.49,31611.0,54.3591,54.4048,54.3134,54.3408,31611.0
2022-06-27 11:15:00,59.48,59.66,59.47,59.66,109993.0,54.3317,54.4961,54.3225,54.4961,109993.0
2022-06-27 11:20:00,59.67,59.8,59.64,59.78,85253.0,54.5052,54.624,54.4778,54.6057,85253.0
2022-06-27 11:25:00,59.79,59.82,59.69,59.69,40989.0,54.6148,54.6422,54.5235,54.5235,40989.0
2022-06-27 11:30:00,59.7,59.7,59.63,59.64,49392.0,54.5326,54.5326,54.4687,54.4778,49392.0
2022-06-27 11:35:00,59.63,59.65,59.6,59.65,33659.0,54.4687,54.487,54.4413,54.487,33659.0
2022-06-27 11:40:00,59.66,59.79,59.65,59.77,46510.0,54.4961,54.6148,54.487,54.5966,46510.0
2022-06-27 11:45:00,59.78,59.83,59.75,59.79,21099.0,54.6057,54.6514,54.5783,54.6148,21099.0
2022-06-27 11:50:00,59.78,59.78,59.69,59.7,34904.0,54.6057,54.6057,54.5235,54.5326,34904.0
2022-06-27 11:55:00,59.7,59.73,59.66,59.73,20720.0,54.5326,54.56,54.4961,54.56,20720.0
2022-06-27 12:00:00,59.72,59.74,59.52,59.56,31458.0,54.5509,54.5692,54.3682,54.4048,31458.0
2022-06-27 12:05:00,59.57,59.57,59.5,59.5,38948.0,54.4139,54.4139,54.3499,54.3499,38948.0
2022-06-27 12:10:00,59.5,59.57,59.45,59.52,18884.0,54.3499,54.4139,54.3043,54.3682,18884.0
2022-06-27 12:15:00,59.51,59.58,59.45,59.58,27743.0,54.3591,54.423,54.3043,54.423,27743.0
2022-06-27 12:20:00,59.59,59.62,59.5,59.52,23613.0,54.4322,54.4596,54.3499,54.3682,23613.0
2022-06-27 12:25:00,59.5,59.52,59.44,59.47,34428.0,54.3499,54.3682,54.2951,54.3225,34428.0
2022-06-27 12:30:00,59.46,59.46,59.38,59.39,12416.0,54.3134,54.3134,54.2403,54.2495,12416.0
2022-06-27 12:35:00,59.37,59.51,59.36,59.5,32934.0,54.2312,54.3591,54.2221,54.3499,32934.0
2022-06-27 12:40:00,59.49,59.59,59.48,59.59,12052.0,54.3408,54.4322,54.3317,54.4322,12052.0
2022-06-27 12:45:00,59.61,59.61,59.54,59.55,12261.0,54.4504,54.4504,54.3865,54.3956,12261.0
2022-06-27 12:50:00,59.56,59.59,59.53,59.57,14224.0,54.4048,54.4322,54.3773,54.4139,14224.0
2022-06-27 12:55:00,59.58,59.6,59.54,59.6,10811.0,54.423,54.4413,54.3865,54.4413,10811.0
2022-06-27 13:00:00,59.61,59.61,59.47,59.51,50748.0,54.4504,54.4504,54.3225,54.3591,50748.0
2022-06-27 13:05:00,59.47,59.53,59.44,59.53,21932.0,54.3225,54.3773,54.2951,54.3773,21932.0
2022-06-27 13:10:00,59.53,59.59,59.53,59.55,16592.0,54.3773,54.4322,54.3773,54.3956,16592.0
2022-06-27 13:15:00,59.55,59.57,59.45,59.55,24624.0,54.3956,54.4139,54.3043,54.3956,24624.0
2022-06-27 13:20:00,59.56,59.56,59.44,59.45,24237.0,54.4048,54.4048,54.2951,54.3043,24237.0
2022-06-27 13:25:00,59.47,59.48,59.39,59.4,35938.0,54.3225,54.3317,54.2495,54.2586,35938.0
2022-06-27 13:30:00,59.4,59.4,59.3,59.32,25053.0,54.2586,54.2586,54.1673,54.1855,25053.0
2022-06-27 13:35:00,59.31,59.36,59.28,59.33,10884.0,54.1764,54.2221,54.149,54.1947,10884.0
2022-06-27 13:40:00,59.34,59.35,59.27,59.31,51104.0,54.2038,54.2129,54.1399,54.1764,51104.0
2022-06-27 13:45:00,59.32,59.32,59.24,59.32,26901.0,54.1855,54.1855,54.1125,54.1855,26901.0
2022-06-27 13:50:00,59.33,59.4,59.3,59.36,28718.0,54.1947,54.2586,54.1673,54.2221,28718.0
2022-06-27 13:55:00,59.37,59.43,59.37,59.38,24579.0,54.2312,54.286,54.2312,54.2403,24579.0
2022-06-27 14:00:00,59.39,59.43,59.32,59.42,133806.0,54.2495,54.286,54.1855,54.2769,133806.0
2022-06-27 14:05:00,59.42,59.43,59.33,59.41,18016.0,54.2769,54.286,54.1947,54.2677,18016.0
2022-06-27 14:10:00,59.42,59.51,59.41,59.5,17014.0,54.2769,54.3591,54.2677,54.3499,17014.0
2022-06-27 14:15:00,59.51,59.54,59.49,59.54,10294.0,54.3591,54.3865,54.3408,54.3865,10294.0
2022-06-27 14:20:00,59.55,59.56,59.47,59.49,17920.0,54.3956,54.4048,54.3225,54.3408,17920.0
2022-06-27 14:25:00,59.45,59.47,59.41,59.46,19198.0,54.3043,54.3225,54.2677,54.3134,19198.0
2022-06-27 14:30:00,59.45,59.54,59.43,59.54,23676.0,54.3043,54.3865,54.286,54.3865,23676.0
2022-06-27 14:35:00,59.55,59.61,59.54,59.58,35890.0,54.3956,54.4504,54.3865,54.423,35890.0
2022-06-27 14:40:00,59.59,59.59,59.5,59.53,32973.0,54.4322,54.4322,54.3499,54.3773,32973.0
2022-06-27 14:45:00,59.52,59.57,59.49,59.56,39346.0,54.3682,54.4139,54.3408,54.4048,39346.0
2022-06-27 14:50:00,59.56,59.57,59.51,59.56,39185.0,54.4048,54.4139,54.3591,54.4048,39185.0
2022-06-27 14:55:00,59.56,59.58,59.51,59.52,72140.0,54.4048,54.423,54.3591,54.3682,72140.0
2022-06-27 15:00:00,59.52,59.53,59.34,59.4,75805.0,54.3682,54.3773,54.2038,54.2586,75805.0
2022-06-27 15:05:00,59.39,59.46,59.32,59.45,33715.0,54.2495,54.3134,54.1855,54.3043,33715.0
2022-06-27 15:10:00,59.46,59.57,59.45,59.57,47919.0,54.3134,54.4139,54.3043,54.4139,47919.0
2022-06-27 15:15:00,59.56,59.57,59.51,59.55,158827.0,54.4048,54.4139,54.3591,54.3956,158827.0
2022-06-27 15:20:00,59.55,59.55,59.49,59.52,37105.0,54.3956,54.3956,54.3408,54.3682,37105.0
2022-06-27 15:25:00,59.53,59.58,59.49,59.5,43537.0,54.3773,54.423,54.3408,54.3499,43537.0
2022-06-27 15:30:00,59.51,59.51,59.42,59.44,84848.0,54.3591,54.3591,54.2769,54.2951,84848.0
2022-06-27 15:35:00,59.44,59.44,59.33,59.37,62863.0,54.2951,54.2951,54.1947,54.2312,62863.0
2022-06-27 15:40:00,59.37,59.51,59.35,59.51,87451.0,54.2312,54.3591,54.2129,54.3591,87451.0
2022-06-27 15:45:00,59.5,59.56,59.42,59.49,124581.0,54.3499,54.4048,54.2769,54.3408,124581.0
2022-06-27 15:50:00,59.5,59.5,59.29,59.35,209160.0,54.3499,54.3499,54.1581,54.2129,209160.0
2022-06-27 15:55:00,59.35,59.46,59.33,59.45,262300.0,54.2129,54.3134,54.1947,54.3043,262300.0
2022-06-28 09:30:00,59.92,60.48,59.83,60.24,183399.0,54.7336,55.2451,54.6514,55.0259,183399.0
2022-06-28 09:35:00,60.25,60.39,60.2,60.33,71934.0,55.035,55.1629,54.9894,55.1081,71934.0
2022-06-28 09:40:00,60.32,60.41,60.24,60.32,68531.0,55.099,55.1812,55.0259,55.099,68531.0
2022-06-28 09:45:00,60.32,60.53,60.27,60.5,61034.0,55.099,55.2908,55.0533,55.2634,61034.0
2022-06-28 09:50:00,60.51,60.57,60.47,60.53,44907.0,55.2725,55.3273,55.236,55.2908,44907.0
2022-06-28 09:55:00,60.51,60.58,60.32,60.48,115028.0,55.2725,55.3365,55.099,55.2451,115028.0
2022-06-28 10:00:00,60.46,60.53,60.31,60.34,63591.0,55.2269,55.2908,55.0898,55.1172,63591.0
2022-06-28 10:05:00,60.33,60.36,60.21,60.27,53311.0,55.1081,55.1355,54.9985,55.0533,53311.0
2022-06-28 10:10:00,60.27,60.4,60.27,60.39,70608.0,55.0533,55.172,55.0533,55.1629,70608.0
2022-06-28 10:15:00,60.39,60.4,60.29,60.3,31371.0,55.1629,55.172,55.0716,55.0807,31371.0
2022-06-28 10:20:00,60.3,60.32,60.14,60.16,43268.0,55.0807,55.099,54.9346,54.9528,43268.0
2022-06-28 10:25:00,60.17,60.29,60.17,60.23,25707.0,54.962,55.0716,54.962,55.0168,25707.0
2022-06-28 10:30:00,60.21,60.23,60.07,60.08,33127.0,54.9985,55.0168,54.8706,54.8797,33127.0
2022-06-28 10:35:00,60.07,60.25,60.05,60.25,49058.0,54.8706,55.035,54.8523,55.035,49058.0
2022-06-28 10:40:00,60.24,60.25,60.12,60.23,45790.0,55.0259,55.035,54.9163,55.0168,45790.0
2022-06-28 10:45:00,60.22,60.23,60.01,60.12,40292.0,55.0076,55.0168,54.8158,54.9163,40292.0
2022-06-28 10:50:00,60.12,60.14,60.02,60.04,21570.0,54.9163,54.9346,54.8249,54.8432,21570.0
2022-06-28 10:55:00,60.03,60.24,60.03,60.23,33404.0,54.8341,55.0259,54.8341,55.0168,33404.0
2022-06-28 11:00:00,60.23,60.26,60.16,60.22,37428.0,55.0168,55.0442,54.9528,55.0076,37428.0
2022-06-28 11:05:00,60.22,60.23,60.11,60.13,27447.0,55.0076,55.0168,54.9071,54.9254,27447.0
2022-06-28 11:10:00,60.14,60.14,60.02,60.03,36276.0,54.9346,54.9346,54.8249,54.8341,36276.0
2022-06-28 11:15:00,60.02,60.03,59.8,59.82,23905.0,54.8249,54.8341,54.624,54.6422,23905.0
2022-06-28 11:20:00,59.81,59.85,59.62,59.62,24464.0,54.6331,54.6697,54.4596,54.4596,24464.0
2022-06-28 11:25:00,59.62,59.68,59.56,59.58,60401.0,54.4596,54.5144,54.4048,54.423,60401.0
2022-06-28 11:30:00,59.58,59.62,59.54,59.59,35409.0,54.423,54.4596,54.3865,54.4322,35409.0
2022-06-28 11:35:00,59.59,59.61,59.45,59.47,26603.0,54.4322,54.4504,54.3043,54.3225,26603.0
2022-06-28 11:40:00,59.48,59.49,59.42,59.46,46268.0,54.3317,54.3408,54.2769,54.3134,46268.0
2022-06-28 11:45:00,59.47,59.57,59.45,59.55,35305.0,54.3225,54.4139,54.3043,54.3956,35305.0
2022-06-28 11:50:00,59.54,59.55,59.45,59.48,41164.0,54.3865,54.3956,54.3043,54.3317,41164.0
2022-06-28 11:55:00,59.48,59.59,59.45,59.53,27590.0,54.3317,54.4322,54.3043,54.3773,27590.0
2022-06-28 12:00:00,59.53,59.58,59.49,59.51,17038.0,54.3773,54.423,54.3408,54.3591,17038.0
2022-06-28 12:05:00,59.52,59.65,59.51,59.64,94004.0,54.3682,54.487,54.3591,54.4778,94004.0
2022-06-28 12:10:00,59.63,59.67,59.54,59.54,25800.0,54.4687,54.5052,54.3865,54.3865,25800.0
2022-06-28 12:15:00,59.52,59.6,59.45,59.59,19640.0,54.3682,54.4413,54.3043,54.4322,19640.0
2022-06-28 12:20:00,59.59,59.65,59.57,59.65,26292.0,54.4322,54.487,54.4139,54.487,26292.0
2022-06-28 12:25:00,59.65,59.75,59.64,59.75,20240.0,54.487,54.5783,54.4778,54.5783,20240.0
2022-06-28 12:30:00,59.75,59.75,59.64,59.64,13888.0,54.5783,54.5783,54.4778,54.4778,13888.0
2022-06-28 12:35:00,59.63,59.74,59.63,59.72,12085.0,54.4687,54.5692,54.4687,54.5509,12085.0
2022-06-28 12:40:00,59.72,59.77,59.72,59.75,10971.0,54.5509,54.5966,54.5509,54.5783,10971.0
2022-06-28 12:45:00,59.74,59.76,59.66,59.68,11243.0,54.5692,54.5874,54.4961,54.5144,11243.0
2022-06-28 12:50:00,59.69,59.69,59.62,59.62,12414.0,54.5235,54.5235,54.4596,54.4596,12414.0
2022-06-28 12:55:00,59.61,59.68,59.59,59.65,20671.0,54.4504,54.5144,54.4322,54.487,20671.0
2022-06-28 13:00:00,59.64,59.71,59.56,59.61,55573.0,54.4778,54.5418,54.4048,54.4504,55573.0
2022-06-28 13:05:00,59.62,59.62,59.47,59.49,29484.0,54.4596,54.4596,54.3225,54.3408,29484.0
2022-06-28 13:10:00,59.48,59.52,59.43,59.44,42078.0,54.3317,54.3682,54.286,54.2951,42078.0
2022-06-28 13:15:00,59.43,59.49,59.42,59.46,13740.0,54.286,54.3408,54.2769,54.3134,13740.0
2022-06-28 13:20:00,59.44,59.46,59.36,59.45,21192.0,54.2951,54.3134,54.2221,54.3043,21192.0
2022-06-28 13:25:00,59.44,59.58,59.4,59.57,37177.0,54.2951,54.423,54.2586,54.4139,37177.0
2022-06-28 13:30:00,59.56,59.64,59.54,59.54,29535.0,54.4048,54.4778,54.3865,54.3865,29535.0
2022-06-28 13:35:00,59.54,59.58,59.41,59.47,36810.0,54.3865,54.423,54.2677,54.3225,36810.0
2022-06-28 13:40:00,59.45,59.55,59.45,59.51,19591.0,54.3043,54.3956,54.3043,54.3591,19591.0
2022-06-28 13:45:00,59.51,59.56,59.5,59.54,21216.0,54.3591,54.4048,54.3499,54.3865,21216.0
2022-06-28 13:50:00,59.55,59.58,59.5,59.51,7062.0,54.3956,54.423,54.3499,54.3591,7062.0
2022-06-28 13:55:00,59.52,59.56,59.5,59.52,12065.0,54.3682,54.4048,54.3499,54.3682,12065.0
2022-06-28 14:00:00,59.52,59.6,59.46,59.46,31147.0,54.3682,54.4413,54.3134,54.3134,31147.0
2022-06-28 14:05:00,59.46,59.48,59.37,59.39,42710.0,54.3134,54.3317,54.2312,54.2495,42710.0
2022-06-28 14:10:00,59.39,59.41,59.25,59.26,26374.0,54.2495,54.2677,54.1216,54.1307,26374.0
2022-06-28 14:15:00,59.26,59.27,59.17,59.18,28302.0,54.1307,54.1399,54.0485,54.0576,28302.0
2022-06-28 14:20:00,59.18,59.22,59.16,59.17,16517.0,54.0576,54.0942,54.0394,54.0485,16517.0
2022-06-28 14:25:00,59.16,59.22,59.13,59.22,27064.0,54.0394,54.0942,54.012,54.0942,27064.0
2022-06-28 14:30:00,59.22,59.22,59.11,59.13,46275.0,54.0942,54.0942,53.9937,54.012,46275.0
2022-06-28 14:35:00,59.13,59.13,59.07,59.09,53324.0,54.012,54.012,53.9572,53.9754,53324.0
2022-06-28 14:40:00,59.08,59.13,59.07,59.13,23191.0,53.9663,54.012,53.9572,54.012,23191.0
2022-06-28 14:45:00,59.13,59.23,59.12,59.23,37126.0,54.012,54.1033,54.0028,54.1033,37126.0
2022-06-28 14:50:00,59.23,59.23,59.17,59.21,26284.0,54.1033,54.1033,54.0485,54.085,26284.0
2022-06-28 14:55:00,59.21,59.22,59.13,59.15,32699.0,54.085,54.0942,54.012,54.0302,32699.0
2022-06-28 15:00:00,59.15,59.19,59.07,59.08,57447.0,54.0302,54.0668,53.9572,53.9663,57447.0
2022-06-28 15:05:00,59.08,59.12,59.05,59.1,44441.0,53.9663,54.0028,53.9389,53.9846,44441.0
2022-06-28 15:10:00,59.1,59.16,59.09,59.16,28936.0,53.9846,54.0394,53.9754,54.0394,28936.0
2022-06-28 15:15:00,59.16,59.22,59.12,59.22,45768.0,54.0394,54.0942,54.0028,54.0942,45768.0
2022-06-28 15:20:00,59.22,59.31,59.15,59.3,52919.0,54.0942,54.1764,54.0302,54.1673,52919.0
2022-06-28 15:25:00,59.31,59.32,59.17,59.27,75518.0,54.1764,54.1855,54.0485,54.1399,75518.0
2022-06-28 15:30:00,59.27,59.29,59.21,59.23,47920.0,54.1399,54.1581,54.085,54.1033,47920.0
2022-06-28 15:35:00,59.24,59.25,59.18,59.22,63603.0,54.1125,54.1216,54.0576,54.0942,63603.0
2022-06-28 15:40:00,59.22,59.23,59.13,59.15,47763.0,54.0942,54.1033,54.012,54.0302,47763.0
2022-06-28 15:45:00,59.14,59.2,59.1,59.17,127448.0,54.0211,54.0759,53.9846,54.0485,127448.0
2022-06-28 15:50:00,59.17,59.24,59.11,59.23,249026.0,54.0485,54.1125,53.9937,54.1033,249026.0
2022-06-28 15:55:00,59.23,59.23,59.11,59.12,264831.0,54.1033,54.1033,53.9937,54.0028,264831.0
2022-06-29 09:30:00,59.18,59.35,58.85,58.87,129192.0,54.0576,54.2129,53.7562,53.7745,129192.0
2022-06-29 09:35:00,58.87,58.87,58.52,58.56,80743.0,53.7745,53.7745,53.4548,53.4913,80743.0
2022-06-29 09:40:00,58.55,58.67,58.5,58.61,52854.0,53.4822,53.5918,53.4365,53.537,52854.0
2022-06-29 09:45:00,58.59,58.78,58.48,58.73,61289.0,53.5187,53.6923,53.4182,53.6466,61289.0
2022-06-29 09:50:00,58.71,58.98,58.63,58.9,65907.0,53.6283,53.875,53.5552,53.8019,65907.0
2022-06-29 09:55:00,58.9,58.92,58.63,58.65,62846.0,53.8019,53.8201,53.5552,53.5735,62846.0
2022-06-29 10:00:00,58.64,58.91,58.56,58.77,51144.0,53.5644,53.811,53.4913,53.6831,51144.0
2022-06-29 10:05:00,58.74,58.84,58.69,58.72,29526.0,53.6557,53.7471,53.6101,53.6375,29526.0
2022-06-29 10:10:00,58.72,58.9,58.72,58.8,86985.0,53.6375,53.8019,53.6375,53.7105,86985.0
2022-06-29 10:15:00,58.78,58.83,58.57,58.6,167172.0,53.6923,53.7379,53.5004,53.5278,167172.0
2022-06-29 10:20:00,58.59,58.68,58.55,58.61,123551.0,53.5187,53.6009,53.4822,53.537,123551.0
2022-06-29 10:25:00,58.61,58.8,58.6,58.71,73048.0,53.537,53.7105,53.5278,53.6283,73048.0
2022-06-29 10:30:00,58.71,58.93,58.68,58.87,66379.0,53.6283,53.8293,53.6009,53.7745,66379.0
2022-06-29 10:35:00,58.86,58.89,58.7,58.82,49722.0,53.7653,53.7927,53.6192,53.7288,49722.0
2022-06-29 10:40:00,58.81,58.97,58.77,58.87,97535.0,53.7197,53.8658,53.6831,53.7745,97535.0
2022-06-29 10:45:00,58.88,58.92,58.74,58.77,39501.0,53.7836,53.8201,53.6557,53.6831,39501.0
2022-06-29 10:50:00,58.78,58.84,58.69,58.75,25906.0,53.6923,53.7471,53.6101,53.6649,25906.0
2022-06-29 10:55:00,58.75,58.75,58.58,58.63,26760.0,53.6649,53.6649,53.5096,53.5552,26760.0
2022-06-29 11:00:00,58.64,58.67,58.55,58.56,122306.0,53.5644,53.5918,53.4822,53.4913,122306.0
2022-06-29 11:05:00,58.56,58.69,58.53,58.64,57190.0,53.4913,53.6101,53.4639,53.5644,57190.0
2022-06-29 11:10:00,58.65,58.68,58.51,58.54,26697.0,53.5735,53.6009,53.4456,53.473,26697.0
2022-06-29 11:15:00,58.55,58.58,58.5,58.53,24558.0,53.4822,53.5096,53.4365,53.4639,24558.0
2022-06-29 11:20:00,58.53,58.55,58.42,58.48,19934.0,53.4639,53.4822,53.3634,53.4182,19934.0
2022-06-29 11:25:00,58.48,58.52,58.44,58.49,36612.0,53.4182,53.4548,53.3817,53.4274,36612.0
2022-06-29 11:30:00,58.49,58.64,58.45,58.62,62750.0,53.4274,53.5644,53.3908,53.5461,62750.0
2022-06-29 11:35:00,58.63,58.71,58.6,58.62,29130.0,53.5552,53.6283,53.5278,53.5461,29130.0
2022-06-29 11:40:00,58.62,58.67,58.49,58.5,34771.0,53.5461,53.5918,53.4274,53.4365,34771.0
2022-06-29 11:45:00,58.5,58.62,58.49,58.58,51478.0,53.4365,53.5461,53.4274,53.5096,51478.0
2022-06-29 11:50:00,58.57,58.66,58.56,58.65,32375.0,53.5004,53.5827,53.4913,53.5735,32375.0
2022-06-29 11:55:00,58.63,58.64,58.55,58.64,20124.0,53.5552,53.5644,53.4822,53.5644,20124.0
2022-06-29 12:00:00,58.63,58.68,58.59,58.6,9381.0,53.5552,53.6009,53.5187,53.5278,9381.0
2022-06-29 12:05:00,58.6,58.6,58.44,58.45,9776.0,53.5278,53.5278,53.3817,53.3908,9776.0
2022-06-29 12:10:00,58.45,58.47,58.39,58.42,23091.0,53.3908,53.4091,53.336,53.3634,23091.0
2022-06-29 12:15:00,58.41,58.55,58.41,58.52,15412.0,53.3543,53.4822,53.3543,53.4548,15412.0
2022-06-29 12:20:00,58.54,58.57,58.39,58.39,12816.0,53.473,53.5004,53.336,53.336,12816.0
2022-06-29 12:25:00,58.38,58.4,58.32,58.35,45459.0,53.3269,53.3452,53.2721,53.2995,45459.0
2022-06-29 12:30:00,58.37,58.39,58.32,58.37,15364.0,53.3178,53.336,53.2721,53.3178,15364.0
2022-06-29 12:35:00,58.38,58.51,58.37,58.49,54658.0,53.3269,53.4456,53.3178,53.4274,54658.0
2022-06-29 12:40:00,58.48,58.52,58.46,58.52,10200.0,53.4182,53.4548,53.4,53.4548,10200.0
2022-06-29 12:45:00,58.51,58.54,58.44,58.48,6961.0,53.4456,53.473,53.3817,53.4182,6961.0
2022-06-29 12:50:00,58.46,58.52,58.44,58.46,33893.0,53.4,53.4548,53.3817,53.4,33893.0
2022-06-29 12:55:00,58.46,58.51,58.42,58.49,18381.0,53.4,53.4456,53.3634,53.4274,18381.0
2022-06-29 13:00:00,58.48,58.49,58.42,58.45,17621.0,53.4182,53.4274,53.3634,53.3908,17621.0
2022-06-29 13:05:00,58.44,58.59,58.44,58.59,23726.0,53.3817,53.5187,53.3817,53.5187,23726.0
2022-06-29 13:10:00,58.61,58.64,58.41,58.42,77268.0,53.537,53.5644,53.3543,53.3634,77268.0
2022-06-29 13:15:00,58.42,58.44,58.39,58.41,33979.0,53.3634,53.3817,53.336,53.3543,33979.0
2022-06-29 13:20:00,58.41,58.42,58.36,58.37,19983.0,53.3543,53.3634,53.3086,53.3178,19983.0
2022-06-29 13:25:00,58.36,58.46,58.33,58.43,86330.0,53.3086,53.4,53.2812,53.3726,86330.0
2022-06-29 13:30:00,58.43,58.45,58.33,58.39,46475.0,53.3726,53.3908,53.2812,53.336,46475.0
2022-06-29 13:35:00,58.39,58.52,58.39,58.51,27615.0,53.336,53.4548,53.336,53.4456,27615.0
2022-06-29 13:40:00,58.51,58.56,58.49,58.54,41066.0,53.4456,53.4913,53.4274,53.473,41066.0
2022-06-29 13:45:00,58.55,58.56,58.51,58.51,17590.0,53.4822,53.4913,53.4456,53.4456,17590.0
2022-06-29 13:50:00,58.53,58.57,58.52,58.56,41484.0,53.4639,53.5004,53.4548,53.4913,41484.0
2022-06-29 13:55:00,58.57,58.65,58.57,58.64,30222.0,53.5004,53.5735,53.5004,53.5644,30222.0
2022-06-29 14:00:00,58.63,58.74,58.63,58.73,37008.0,53.5552,53.6557,53.5552,53.6466,37008.0
2022-06-29 14:05:00,58.74,58.75,58.64,58.65,15099.0,53.6557,53.6649,53.5644,53.5735,15099.0
2022-06-29 14:10:00,58.66,58.71,58.64,58.67,14969.0,53.5827,53.6283,53.5644,53.5918,14969.0
2022-06-29 14:15:00,58.67,58.71,58.65,58.66,61006.0,53.5918,53.6283,53.5735,53.5827,61006.0
2022-06-29 14:20:00,58.66,58.66,58.58,58.59,14035.0,53.5827,53.5827,53.5096,53.5187,14035.0
2022-06-29 14:25:00,58.6,58.69,58.58,58.69,11601.0,53.5278,53.6101,53.5096,53.6101,11601.0
2022-06-29 14:30:00,58.7,58.71,58.62,58.65,16186.0,53.6192,53.6283,53.5461,53.5735,16186.0
2022-06-29 14:35:00,58.64,58.64,58.58,58.58,17494.0,53.5644,53.5644,53.5096,53.5096,17494.0
2022-06-29 14:40:00,58.57,58.58,58.5,58.5,16387.0,53.5004,53.5096,53.4365,53.4365,16387.0
2022-06-29 14:45:00,58.49,58.53,58.48,58.51,11702.0,53.4274,53.4639,53.4182,53.4456,11702.0
2022-06-29 14:50:00,58.5,58.54,58.48,58.51,27344.0,53.4365,53.473,53.4182,53.4456,27344.0
2022-06-29 14:55:00,58.52,58.56,58.51,58.52,25093.0,53.4548,53.4913,53.4456,53.4548,25093.0
2022-06-29 15:00:00,58.52,58.55,58.43,58.48,45005.0,53.4548,53.4822,53.3726,53.4182,45005.0
2022-06-29 15:05:00,58.49,58.54,58.46,58.53,46683.0,53.4274,53.473,53.4,53.4639,46683.0
2022-06-29 15:10:00,58.52,58.52,58.42,58.47,39736.0,53.4548,53.4548,53.3634,53.4091,39736.0
2022-06-29 15:15:00,58.46,58.61,58.44,58.55,78349.0,53.4,53.537,53.3817,53.4822,78349.0
2022-06-29 15:20:00,58.55,58.56,58.5,58.55,107247.0,53.4822,53.4913,53.4365,53.4822,107247.0
2022-06-29 15:25:00,58.54,58.62,58.53,58.62,68887.0,53.473,53.5461,53.4639,53.5461,68887.0
2022-06-29 15:30:00,58.62,58.63,58.5,58.53,62848.0,53.5461,53.5552,53.4365,53.4639,62848.0
2022-06-29 15:35:00,58.52,58.56,58.49,58.56,53652.0,53.4548,53.4913,53.4274,53.4913,53652.0
2022-06-29 15:40:00,58.55,58.59,58.53,58.59,63720.0,53.4822,53.5187,53.4639,53.5187,63720.0
2022-06-29 15:45:00,58.59,58.61,58.5,58.55,81023.0,53.5187,53.537,53.4365,53.4822,81023.0
2022-06-29 15:50:00,58.56,58.64,58.49,58.53,238184.0,53.4913,53.5644,53.4274,53.4639,238184.0
2022-06-29 15:55:00,58.54,58.66,58.54,58.61,192708.0,53.473,53.5827,53.473,53.537,192708.0
2022-06-30 09:30:00,57.6,57.66,57.22,57.42,203415.0,52.6144,52.6692,52.2673,52.45,203415.0
2022-06-30 09:35:00,57.4,57.4,57.16,57.2,84720.0,52.4317,52.4317,52.2125,52.249,84720.0
2022-06-30 09:40:00,57.19,57.36,57.1,57.28,241755.0,52.2399,52.3952,52.1577,52.3221,241755.0
2022-06-30 09:45:00,57.29,57.33,57.07,57.14,96720.0,52.3312,52.3678,52.1303,52.1942,96720.0
2022-06-30 09:50:00,57.15,57.2,56.87,56.89,56588.0,52.2034,52.249,51.9476,51.9659,56588.0
2022-06-30 09:55:00,56.88,57.05,56.88,57.01,59259.0,51.9567,52.112,51.9567,52.0755,59259.0
2022-06-30 10:00:00,56.99,57.17,56.96,57.09,46043.0,52.0572,52.2216,52.0298,52.1485,46043.0
2022-06-30 10:05:00,57.1,57.22,57.06,57.2,48567.0,52.1577,52.2673,52.1211,52.249,48567.0
2022-06-30 10:10:00,57.18,57.35,57.13,57.35,55402.0,52.2308,52.386,52.1851,52.386,55402.0
2022-06-30 10:15:00,57.35,57.57,57.3,57.52,60062.0,52.386,52.587,52.3404,52.5413,60062.0
2022-06-30 10:20:00,57.49,57.53,57.43,57.48,32319.0,52.5139,52.5505,52.4591,52.5048,32319.0
2022-06-30 10:25:00,57.48,57.53,57.35,57.39,44224.0,52.5048,52.5505,52.386,52.4226,44224.0
2022-06-30 10:30:00,57.39,57.67,57.36,57.64,44625.0,52.4226,52.6783,52.3952,52.6509,44625.0
2022-06-30 10:35:00,57.64,57.65,57.51,57.51,58654.0,52.6509,52.6601,52.5322,52.5322,58654.0
2022-06-30 10:40:00,57.5,57.53,57.43,57.5,20419.0,52.5231,52.5505,52.4591,52.5231,20419.0
2022-06-30 10:45:00,57.47,57.56,57.46,57.52,38418.0,52.4957,52.5779,52.4865,52.5413,38418.0
2022-06-30 10:50:00,57.52,57.74,57.51,57.69,143855.0,52.5413,52.7423,52.5322,52.6966,143855.0
2022-06-30 10:55:00,57.68,57.77,57.65,57.74,159715.0,52.6875,52.7697,52.6601,52.7423,159715.0
2022-06-30 11:00:00,57.73,57.74,57.54,57.62,41888.0,52.7331,52.7423,52.5596,52.6327,41888.0
2022-06-30 11:05:00,57.62,57.9,57.62,57.9,42698.0,52.6327,52.8884,52.6327,52.8884,42698.0
2022-06-30 11:10:00,57.9,57.94,57.77,57.79,273605.0,52.8884,52.925,52.7697,52.788,273605.0
2022-06-30 11:15:00,57.78,57.81,57.72,57.74,234857.0,52.7788,52.8062,52.724,52.7423,234857.0
2022-06-30 11:20:00,57.74,57.82,57.72,57.81,53952.0,52.7423,52.8154,52.724,52.8062,53952.0
2022-06-30 11:25:00,57.8,58.06,57.79,57.97,48401.0,52.7971,53.0346,52.788,52.9524,48401.0
2022-06-30 11:30:00,57.97,58.0,57.93,57.95,24707.0,52.9524,52.9798,52.9158,52.9341,24707.0
2022-06-30 11:35:00,57.95,58.02,57.9,58.02,83748.0,52.9341,52.998,52.8884,52.998,83748.0
2022-06-30 11:40:00,58.02,58.12,58.02,58.1,36405.0,52.998,53.0894,52.998,53.0711,36405.0
2022-06-30 11:45:00,58.1,58.23,58.08,58.16,40356.0,53.0711,53.1899,53.0529,53.1259,40356.0
2022-06-30 11:50:00,58.15,58.19,58.09,58.17,16093.0,53.1168,53.1533,53.062,53.1351,16093.0
2022-06-30 11:55:00,58.15,58.24,58.11,58.24,18204.0,53.1168,53.199,53.0803,53.199,18204.0
2022-06-30 12:00:00,58.24,58.24,58.16,58.21,20794.0,53.199,53.199,53.1259,53.1716,20794.0
2022-06-30 12:05:00,58.22,58.22,58.13,58.14,25278.0,53.1807,53.1807,53.0985,53.1077,25278.0
2022-06-30 12:10:00,58.13,58.29,58.13,58.29,42300.0,53.0985,53.2447,53.0985,53.2447,42300.0
2022-06-30 12:15:00,58.3,58.32,58.23,58.32,17565.0,53.2538,53.2721,53.1899,53.2721,17565.0
2022-06-30 12:20:00,58.33,58.56,58.31,58.55,46471.0,53.2812,53.4913,53.2629,53.4822,46471.0
2022-06-30 12:25:00,58.55,58.69,58.54,58.69,45753.0,53.4822,53.6101,53.473,53.6101,45753.0
2022-06-30 12:30:00,58.7,58.82,58.67,58.67,44230.0,53.6192,53.7288,53.5918,53.5918,44230.0
2022-06-30 12:35:00,58.66,58.68,58.6,58.65,56625.0,53.5827,53.6009,53.5278,53.5735,56625.0
2022-06-30 12:40:00,58.64,58.69,58.59,58.63,17673.0,53.5644,53.6101,53.5187,53.5552,17673.0
2022-06-30 12:45:00,58.64,58.67,58.52,58.53,45670.0,53.5644,53.5918,53.4548,53.4639,45670.0
2022-06-30 12:50:00,58.53,58.65,58.52,58.65,26759.0,53.4639,53.5735,53.4548,53.5735,26759.0
2022-06-30 12:55:00,58.64,58.69,58.59,58.64,42978.0,53.5644,53.6101,53.5187,53.5644,42978.0
2022-06-30 13:00:00,58.65,58.69,58.61,58.66,36413.0,53.5735,53.6101,53.537,53.5827,36413.0
2022-06-30 13:05:00,58.65,58.65,58.47,58.48,36041.0,53.5735,53.5735,53.4091,53.4182,36041.0
2022-06-30 13:10:00,58.49,58.49,58.29,58.31,21726.0,53.4274,53.4274,53.2447,53.2629,21726.0
2022-06-30 13:15:00,58.29,58.41,58.28,58.38,19101.0,53.2447,53.3543,53.2355,53.3269,19101.0
2022-06-30 13:20:00,58.37,58.45,58.35,58.41,23479.0,53.3178,53.3908,53.2995,53.3543,23479.0
2022-06-30 13:25:00,58.41,58.45,58.37,58.42,41293.0,53.3543,53.3908,53.3178,53.3634,41293.0
2022-06-30 13:30:00,58.41,58.49,58.39,58.44,16289.0,53.3543,53.4274,53.336,53.3817,16289.0
2022-06-30 13:35:00,58.45,58.55,58.44,58.55,21742.0,53.3908,53.4822,53.3817,53.4822,21742.0
2022-06-30 13:40:00,58.55,58.64,58.42,58.42,36762.0,53.4822,53.5644,53.3634,53.3634,36762.0
2022-06-30 13:45:00,58.42,58.59,58.42,58.59,12623.0,53.3634,53.5187,53.3634,53.5187,12623.0
2022-06-30 13:50:00,58.59,58.69,58.56,58.6,22673.0,53.5187,53.6101,53.4913,53.5278,22673.0
2022-06-30 13:55:00,58.6,58.6,58.5,58.54,17195.0,53.5278,53.5278,53.4365,53.473,17195.0
2022-06-30 14:00:00,58.54,58.55,58.43,58.51,42194.0,53.473,53.4822,53.3726,53.4456,42194.0
2022-06-30 14:05:00,58.5,58.54,58.43,58.46,67108.0,53.4365,53.473,53.3726,53.4,67108.0
2022-06-30 14:10:00,58.46,58.54,58.41,58.42,42868.0,53.4,53.473,53.3543,53.3634,42868.0
2022-06-30 14:15:00,58.42,58.52,58.39,58.51,49716.0,53.3634,53.4548,53.336,53.4456,49716.0
2022-06-30 14:20:00,58.51,58.52,58.36,58.37,81431.0,53.4456,53.4548,53.3086,53.3178,81431.0
2022-06-30 14:25:00,58.36,58.51,58.3,58.49,55043.0,53.3086,53.4456,53.2538,53.4274,55043.0
2022-06-30 14:30:00,58.48,58.51,58.44,58.46,13223.0,53.4182,53.4456,53.3817,53.4,13223.0
2022-06-30 14:35:00,58.46,58.46,58.37,58.42,20240.0,53.4,53.4,53.3178,53.3634,20240.0
2022-06-30 14:40:00,58.41,58.41,58.2,58.21,83431.0,53.3543,53.3543,53.1625,53.1716,83431.0
2022-06-30 14:45:00,58.21,58.33,58.18,58.31,42602.0,53.1716,53.2812,53.1442,53.2629,42602.0
2022-06-30 14:50:00,58.31,58.32,58.15,58.17,49124.0,53.2629,53.2721,53.1168,53.1351,49124.0
2022-06-30 14:55:00,58.16,58.21,58.13,58.2,30635.0,53.1259,53.1716,53.0985,53.1625,30635.0
2022-06-30 15:00:00,58.19,58.25,58.14,58.19,58220.0,53.1533,53.2081,53.1077,53.1533,58220.0
2022-06-30 15:05:00,58.19,58.19,57.97,57.97,73298.0,53.1533,53.1533,52.9524,52.9524,73298.0
2022-06-30 15:10:00,57.96,58.03,57.95,58.02,64637.0,52.9432,53.0072,52.9341,52.998,64637.0
2022-06-30 15:15:00,58.02,58.03,57.91,57.93,103820.0,52.998,53.0072,52.8976,52.9158,103820.0
2022-06-30 15:20:00,57.95,58.03,57.95,58.01,83215.0,52.9341,53.0072,52.9341,52.9889,83215.0
2022-06-30 15:25:00,58.01,58.1,57.98,58.1,117432.0,52.9889,53.0711,52.9615,53.0711,117432.0
2022-06-30 15:30:00,58.09,58.17,58.06,58.14,186638.0,53.062,53.1351,53.0346,53.1077,186638.0
2022-06-30 15:35:00,58.14,58.16,58.02,58.03,189441.0,53.1077,53.1259,52.998,53.0072,189441.0
2022-06-30 15:40:00,58.02,58.08,57.89,57.96,189794.0,52.998,53.0529,52.8793,52.9432,189794.0
2022-06-30 15:45:00,57.96,58.18,57.94,58.04,588214.0,52.9432,53.1442,52.925,53.0163,588214.0
2022-06-30 15:50:00,58.03,58.16,57.84,57.85,563554.0,53.0072,53.1259,52.8336,52.8428,563554.0
2022-06-30 15:55:00,57.86,58.09,57.8,58.08,1035838.0,52.8519,53.062,52.7971,53.0529,1035838.0
2022-07-01 09:30:00,57.86,57.96,57.68,57.85,194387.0,52.8519,52.9432,52.6875,52.8428,194387.0
2022-07-01 09:35:00,57.85,58.34,57.76,58.32,105043.0,52.8428,53.2904,52.7606,53.2721,105043.0
2022-07-01 09:40:00,58.31,58.6,58.31,58.55,88836.0,53.2629,53.5278,53.2629,53.4822,88836.0
2022-07-01 09:45:00,58.52,58.8,58.51,58.67,97530.0,53.4548,53.7105,53.4456,53.5918,97530.0
2022-07-01 09:50:00,58.68,58.72,58.59,58.65,79299.0,53.6009,53.6375,53.5187,53.5735,79299.0
2022-07-01 09:55:00,58.67,58.78,58.66,58.67,89926.0,53.5918,53.6923,53.5827,53.5918,89926.0
2022-07-01 10:00:00,58.68,58.82,58.38,58.43,146190.0,53.6009,53.7288,53.3269,53.3726,146190.0
2022-07-01 10:05:00,58.43,58.56,58.3,58.35,125320.0,53.3726,53.4913,53.2538,53.2995,125320.0
2022-07-01 10:10:00,58.35,58.37,57.88,57.93,93845.0,53.2995,53.3178,52.8702,52.9158,93845.0
2022-07-01 10:15:00,57.92,58.03,57.85,57.89,47953.0,52.9067,53.0072,52.8428,52.8793,47953.0
2022-07-01 10:20:00,57.89,57.91,57.73,57.73,27489.0,52.8793,52.8976,52.7331,52.7331,27489.0
2022-07-01 10:25:00,57.74,57.74,57.62,57.68,67515.0,52.7423,52.7423,52.6327,52.6875,67515.0
2022-07-01 10:30:00,57.67,57.68,57.54,57.61,91430.0,52.6783,52.6875,52.5596,52.6235,91430.0
2022-07-01 10:35:00,57.61,57.63,57.46,57.5,55789.0,52.6235,52.6418,52.4865,52.5231,55789.0
2022-07-01 10:40:00,57.5,57.63,57.45,57.62,52741.0,52.5231,52.6418,52.4774,52.6327,52741.0
2022-07-01 10:45:00,57.62,57.95,57.62,57.81,72814.0,52.6327,52.9341,52.6327,52.8062,72814.0
2022-07-01 10:50:00,57.83,57.9,57.69,57.84,69001.0,52.8245,52.8884,52.6966,52.8336,69001.0
2022-07-01 10:55:00,57.83,58.01,57.79,57.95,41654.0,52.8245,52.9889,52.788,52.9341,41654.0
2022-07-01 11:00:00,57.95,58.06,57.89,58.0,44199.0,52.9341,53.0346,52.8793,52.9798,44199.0
2022-07-01 11:05:00,58.0,58.21,57.97,58.17,48751.0,52.9798,53.1716,52.9524,53.1351,48751.0
2022-07-01 11:10:00,58.17,58.21,58.09,58.13,19819.0,53.1351,53.1716,53.062,53.0985,19819.0
2022-07-01 11:15:00,58.13,58.19,58.08,58.09,41591.0,53.0985,53.1533,53.0529,53.062,41591.0
2022-07-01 11:20:00,58.08,58.19,58.06,58.14,43720.0,53.0529,53.1533,53.0346,53.1077,43720.0
2022-07-01 11:25:00,58.16,58.17,58.06,58.1,46214.0,53.1259,53.1351,53.0346,53.0711,46214.0
2022-07-01 11:30:00,58.11,58.22,58.11,58.14,24356.0,53.0803,53.1807,53.0803,53.1077,24356.0
2022-07-01 11:35:00,58.15,58.21,58.07,58.09,27029.0,53.1168,53.1716,53.0437,53.062,27029.0
2022-07-01 11:40:00,58.11,58.15,58.04,58.05,38446.0,53.0803,53.1168,53.0163,53.0255,38446.0
2022-07-01 11:45:00,58.05,58.19,58.05,58.14,52547.0,53.0255,53.1533,53.0255,53.1077,52547.0
2022-07-01 11:50:00,58.14,58.14,57.83,57.85,46125.0,53.1077,53.1077,52.8245,52.8428,46125.0
2022-07-01 11:55:00,57.84,57.9,57.8,57.9,43945.0,52.8336,52.8884,52.7971,52.8884,43945.0
2022-07-01 12:00:00,57.9,57.94,57.85,57.92,30979.0,52.8884,52.925,52.8428,52.9067,30979.0
2022-07-01 12:05:00,57.93,58.06,57.9,58.05,27351.0,52.9158,53.0346,52.8884,53.0255,27351.0
2022-07-01 12:10:00,58.01,58.06,57.94,58.01,16702.0,52.9889,53.0346,52.925,52.9889,16702.0
2022-07-01 12:15:00,58.01,58.19,58.0,58.15,25335.0,52.9889,53.1533,52.9798,53.1168,25335.0
2022-07-01 12:20:00,58.14,58.26,58.11,58.25,14306.0,53.1077,53.2173,53.0803,53.2081,14306.0
2022-07-01 12:25:00,58.25,58.31,58.17,58.3,16466.0,53.2081,53.2629,53.1351,53.2538,16466.0
2022-07-01 12:30:00,58.3,58.34,58.17,58.2,22268.0,53.2538,53.2904,53.1351,53.1625,22268.0
2022-07-01 12:35:00,58.21,58.24,58.14,58.14,24254.0,53.1716,53.199,53.1077,53.1077,24254.0
2022-07-01 12:40:00,58.14,58.16,58.04,58.08,44350.0,53.1077,53.1259,53.0163,53.0529,44350.0
2022-07-01 12:45:00,58.07,58.08,58.01,58.06,18218.0,53.0437,53.0529,52.9889,53.0346,18218.0
2022-07-01 12:50:00,58.07,58.24,58.07,58.24,27714.0,53.0437,53.199,53.0437,53.199,27714.0
2022-07-01 12:55:00,58.24,58.26,58.01,58.03,30194.0,53.199,53.2173,52.9889,53.0072,30194.0
2022-07-01 13:00:00,58.03,58.12,58.03,58.07,14186.0,53.0072,53.0894,53.0072,53.0437,14186.0
2022-07-01 13:05:00,58.09,58.16,58.07,58.16,16930.0,53.062,53.1259,53.0437,53.1259,16930.0
2022-07-01 13:10:00,58.16,58.25,58.16,58.24,19637.0,53.1259,53.2081,53.1259,53.199,19637.0
2022-07-01 13:15:00,58.25,58.29,58.15,58.27,67471.0,53.2081,53.2447,53.1168,53.2264,67471.0
2022-07-01 13:20:00,58.26,58.29,58.22,58.28,26706.0,53.2173,53.2447,53.1807,53.2355,26706.0
2022-07-01 13:25:00,58.28,58.36,58.25,58.35,25154.0,53.2355,53.3086,53.2081,53.2995,25154.0
2022-07-01 13:30:00,58.35,58.42,58.35,58.35,15849.0,53.2995,53.3634,53.2995,53.2995,15849.0
2022-07-01 13:35:00,58.36,58.47,58.28,58.38,88522.0,53.3086,53.4091,53.2355,53.3269,88522.0
2022-07-01 13:40:00,58.38,58.46,58.38,58.39,18069.0,53.3269,53.4,53.3269,53.336,18069.0
2022-07-01 13:45:00,58.42,58.52,58.4,58.52,27768.0,53.3634,53.4548,53.3452,53.4548,27768.0
2022-07-01 13:50:00,58.53,58.56,58.48,58.48,28212.0,53.4639,53.4913,53.4182,53.4182,28212.0
2022-07-01 13:55:00,58.49,58.56,58.49,58.55,12649.0,53.4274,53.4913,53.4274,53.4822,12649.0
2022-07-01 14:00:00,58.56,58.59,58.54,58.54,19167.0,53.4913,53.5187,53.473,53.473,19167.0
2022-07-01 14:05:00,58.53,58.57,58.48,58.53,37918.0,53.4639,53.5004,53.4182,53.4639,37918.0
2022-07-01 14:10:00,58.52,58.54,58.42,58.54,22918.0,53.4548,53.473,53.3634,53.473,22918.0
2022-07-01 14:15:00,58.54,58.65,58.53,58.65,23951.0,53.473,53.5735,53.4639,53.5735,23951.0
2022-07-01 14:20:00,58.65,58.76,58.62,58.76,57195.0,53.5735,53.674,53.5461,53.674,57195.0
2022-07-01 14:25:00,58.77,58.77,58.61,58.62,21436.0,53.6831,53.6831,53.537,53.5461,21436.0
2022-07-01 14:30:00,58.64,58.73,58.64,58.71,33544.0,53.5644,53.6466,53.5644,53.6283,33544.0
2022-07-01 14:35:00,58.71,58.72,58.66,58.7,16952.0,53.6283,53.6375,53.5827,53.6192,16952.0
2022-07-01 14:40:00,58.71,58.72,58.67,58.69,19383.0,53.6283,53.6375,53.5918,53.6101,19383.0
2022-07-01 14:45:00,58.69,58.8,58.69,58.78,30139.0,53.6101,53.7105,53.6101,53.6923,30139.0
2022-07-01 14:50:00,58.78,58.79,58.72,58.74,37645.0,53.6923,53.7014,53.6375,53.6557,37645.0
2022-07-01 14:55:00,58.74,58.85,58.7,58.83,50463.0,53.6557,53.7562,53.6192,53.7379,50463.0
2022-07-01 15:00:00,58.83,58.86,58.7,58.72,58693.0,53.7379,53.7653,53.6192,53.6375,58693.0
2022-07-01 15:05:00,58.73,58.86,58.72,58.86,29020.0,53.6466,53.7653,53.6375,53.7653,29020.0
2022-07-01 15:10:00,58.86,58.92,58.85,58.89,59744.0,53.7653,53.8201,53.7562,53.7927,59744.0
2022-07-01 15:15:00,58.89,58.93,58.87,58.89,60454.0,53.7927,53.8293,53.7745,53.7927,60454.0
2022-07-01 15:20:00,58.9,58.97,58.84,58.97,86434.0,53.8019,53.8658,53.7471,53.8658,86434.0
2022-07-01 15:25:00,58.97,59.01,58.94,58.98,108019.0,53.8658,53.9024,53.8384,53.875,108019.0
2022-07-01 15:30:00,58.99,59.11,58.98,59.08,105692.0,53.8841,53.9937,53.875,53.9663,105692.0
2022-07-01 15:35:00,59.08,59.15,59.06,59.15,118086.0,53.9663,54.0302,53.948,54.0302,118086.0
2022-07-01 15:40:00,59.16,59.18,59.09,59.12,162865.0,54.0394,54.0576,53.9754,54.0028,162865.0
2022-07-01 15:45:00,59.13,59.17,59.05,59.15,242903.0,54.012,54.0485,53.9389,54.0302,242903.0
2022-07-01 15:50:00,59.15,59.21,58.92,59.03,288189.0,54.0302,54.085,53.8201,53.9206,288189.0
2022-07-01 15:55:00,59.03,59.1,58.99,59.05,398938.0,53.9206,53.9846,53.8841,53.9389,398938.0
2022-07-05 09:30:00,58.0,58.04,57.83,57.87,148248.0,52.9798,53.0163,52.8245,52.861,148248.0
2022-07-05 09:35:00,57.87,57.87,57.47,57.51,259863.0,52.861,52.861,52.4957,52.5322,259863.0
2022-07-05 09:40:00,57.51,57.68,57.49,57.49,237621.0,52.5322,52.6875,52.5139,52.5139,237621.0
2022-07-05 09:45:00,57.48,57.55,57.37,57.41,120848.0,52.5048,52.5687,52.4043,52.4408,120848.0
2022-07-05 09:50:00,57.42,57.46,57.22,57.28,129993.0,52.45,52.4865,52.2673,52.3221,129993.0
2022-07-05 09:55:00,57.29,57.38,57.17,57.31,92328.0,52.3312,52.4134,52.2216,52.3495,92328.0
2022-07-05 10:00:00,57.31,57.43,57.2,57.27,114247.0,52.3495,52.4591,52.249,52.313,114247.0
2022-07-05 10:05:00,57.29,57.39,57.19,57.29,73910.0,52.3312,52.4226,52.2399,52.3312,73910.0
2022-07-05 10:10:00,57.29,57.47,57.25,57.46,163571.0,52.3312,52.4957,52.2947,52.4865,163571.0
2022-07-05 10:15:00,57.46,57.55,57.44,57.53,102094.0,52.4865,52.5687,52.4683,52.5505,102094.0
2022-07-05 10:20:00,57.51,57.57,57.48,57.51,32710.0,52.5322,52.587,52.5048,52.5322,32710.0
2022-07-05 10:25:00,57.52,57.59,57.46,57.59,89954.0,52.5413,52.6053,52.4865,52.6053,89954.0
2022-07-05 10:30:00,57.6,57.83,57.58,57.82,209634.0,52.6144,52.8245,52.5961,52.8154,209634.0
2022-07-05 10:35:00,57.82,58.06,57.8,58.04,115400.0,52.8154,53.0346,52.7971,53.0163,115400.0
2022-07-05 10:40:00,58.04,58.08,57.83,57.83,116021.0,53.0163,53.0529,52.8245,52.8245,116021.0
2022-07-05 10:45:00,57.82,57.83,57.64,57.78,61876.0,52.8154,52.8245,52.6509,52.7788,61876.0
2022-07-05 10:50:00,57.78,57.85,57.72,57.74,86556.0,52.7788,52.8428,52.724,52.7423,86556.0
2022-07-05 10:55:00,57.74,57.94,57.72,57.91,78362.0,52.7423,52.925,52.724,52.8976,78362.0
2022-07-05 11:00:00,57.91,57.91,57.74,57.89,74575.0,52.8976,52.8976,52.7423,52.8793,74575.0
2022-07-05 11:05:00,57.89,58.05,57.85,58.05,91885.0,52.8793,53.0255,52.8428,53.0255,91885.0
2022-07-05 11:10:00,58.05,58.05,57.87,57.92,124293.0,53.0255,53.0255,52.861,52.9067,124293.0
2022-07-05 11:15:00,57.92,57.98,57.84,57.86,49619.0,52.9067,52.9615,52.8336,52.8519,49619.0
2022-07-05 11:20:00,57.87,57.93,57.76,57.85,55084.0,52.861,52.9158,52.7606,52.8428,55084.0
2022-07-05 11:25:00,57.85,57.93,57.79,57.88,21489.0,52.8428,52.9158,52.788,52.8702,21489.0
2022-07-05 11:30:00,57.87,57.96,57.79,57.85,24861.0,52.861,52.9432,52.788,52.8428,24861.0
2022-07-05 11:35:00,57.85,57.89,57.73,57.78,26355.0,52.8428,52.8793,52.7331,52.7788,26355.0
2022-07-05 11:40:00,57.77,57.99,57.77,57.97,28702.0,52.7697,52.9706,52.7697,52.9524,28702.0
2022-07-05 11:45:00,57.97,58.05,57.94,57.98,130752.0,52.9524,53.0255,52.925,52.9615,130752.0
2022-07-05 11:50:00,57.98,58.06,57.96,58.05,35087.0,52.9615,53.0346,52.9432,53.0255,35087.0
2022-07-05 11:55:00,58.05,58.1,58.01,58.02,74390.0,53.0255,53.0711,52.9889,52.998,74390.0
2022-07-05 12:00:00,58.03,58.11,58.0,58.09,36596.0,53.0072,53.0803,52.9798,53.062,36596.0
2022-07-05 12:05:00,58.09,58.14,58.02,58.13,36999.0,53.062,53.1077,52.998,53.0985,36999.0
2022-07-05 12:10:00,58.13,58.19,57.99,58.01,47608.0,53.0985,53.1533,52.9706,52.9889,47608.0
2022-07-05 12:15:00,58.02,58.07,57.98,58.07,51148.0,52.998,53.0437,52.9615,53.0437,51148.0
2022-07-05 12:20:00,58.06,58.25,58.04,58.25,29618.0,53.0346,53.2081,53.0163,53.2081,29618.0
2022-07-05 12:25:00,58.25,58.28,58.15,58.16,33289.0,53.2081,53.2355,53.1168,53.1259,33289.0
2022-07-05 12:30:00,58.16,58.18,58.11,58.15,25705.0,53.1259,53.1442,53.0803,53.1168,25705.0
2022-07-05 12:35:00,58.15,58.27,58.15,58.24,15380.0,53.1168,53.2264,53.1168,53.199,15380.0
2022-07-05 12:40:00,58.24,58.27,58.09,58.1,24097.0,53.199,53.2264,53.062,53.0711,24097.0
2022-07-05 12:45:00,58.1,58.1,58.03,58.08,25763.0,53.0711,53.0711,53.0072,53.0529,25763.0
2022-07-05 12:50:00,58.08,58.15,58.02,58.14,28357.0,53.0529,53.1168,52.998,53.1077,28357.0
2022-07-05 12:55:00,58.14,58.19,58.09,58.17,30319.0,53.1077,53.1533,53.062,53.1351,30319.0
2022-07-05 13:00:00,58.18,58.33,58.15,58.33,129577.0,53.1442,53.2812,53.1168,53.2812,129577.0
2022-07-05 13:05:00,58.33,58.35,58.14,58.23,70804.0,53.2812,53.2995,53.1077,53.1899,70804.0
2022-07-05 13:10:00,58.23,58.34,58.22,58.31,90321.0,53.1899,53.2904,53.1807,53.2629,90321.0
2022-07-05 13:15:00,58.31,58.43,58.3,58.42,42266.0,53.2629,53.3726,53.2538,53.3634,42266.0
2022-07-05 13:20:00,58.41,58.46,58.38,58.4,80604.0,53.3543,53.4,53.3269,53.3452,80604.0
2022-07-05 13:25:00,58.4,58.43,58.36,58.37,63663.0,53.3452,53.3726,53.3086,53.3178,63663.0
2022-07-05 13:30:00,58.37,58.44,58.35,58.44,35762.0,53.3178,53.3817,53.2995,53.3817,35762.0
2022-07-05 13:35:00,58.43,58.5,58.42,58.48,33437.0,53.3726,53.4365,53.3634,53.4182,33437.0
2022-07-05 13:40:00,58.48,58.56,58.46,58.47,103368.0,53.4182,53.4913,53.4,53.4091,103368.0
2022-07-05 13:45:00,58.47,58.48,58.36,58.47,46450.0,53.4091,53.4182,53.3086,53.4091,46450.0
2022-07-05 13:50:00,58.47,58.49,58.41,58.47,58985.0,53.4091,53.4274,53.3543,53.4091,58985.0
2022-07-05 13:55:00,58.46,58.47,58.41,58.45,15232.0,53.4,53.4091,53.3543,53.3908,15232.0
2022-07-05 14:00:00,58.46,58.55,58.43,58.53,20080.0,53.4,53.4822,53.3726,53.4639,20080.0
2022-07-05 14:05:00,58.53,58.58,58.49,58.57,17549.0,53.4639,53.5096,53.4274,53.5004,17549.0
2022-07-05 14:10:00,58.56,58.58,58.54,58.56,58098.0,53.4913,53.5096,53.473,53.4913,58098.0
2022-07-05 14:15:00,58.56,58.6,58.48,58.6,36603.0,53.4913,53.5278,53.4182,53.5278,36603.0
2022-07-05 14:20:00,58.59,58.66,58.55,58.66,16012.0,53.5187,53.5827,53.4822,53.5827,16012.0
2022-07-05 14:25:00,58.66,58.71,58.62,58.69,14458.0,53.5827,53.6283,53.5461,53.6101,14458.0
2022-07-05 14:30:00,58.7,58.77,58.69,58.76,37061.0,53.6192,53.6831,53.6101,53.674,37061.0
2022-07-05 14:35:00,58.76,58.86,58.76,58.85,23597.0,53.674,53.7653,53.674,53.7562,23597.0
2022-07-05 14:40:00,58.85,58.86,58.8,58.81,27042.0,53.7562,53.7653,53.7105,53.7197,27042.0
2022-07-05 14:45:00,58.81,58.82,58.75,58.79,62529.0,53.7197,53.7288,53.6649,53.7014,62529.0
2022-07-05 14:50:00,58.79,58.84,58.79,58.83,25128.0,53.7014,53.7471,53.7014,53.7379,25128.0
2022-07-05 14:55:00,58.82,58.82,58.76,58.77,21341.0,53.7288,53.7288,53.674,53.6831,21341.0
2022-07-05 15:00:00,58.78,58.79,58.68,58.76,38418.0,53.6923,53.7014,53.6009,53.674,38418.0
2022-07-05 15:05:00,58.76,58.9,58.76,58.85,86689.0,53.674,53.8019,53.674,53.7562,86689.0
2022-07-05 15:10:00,58.85,58.95,58.84,58.94,38554.0,53.7562,53.8476,53.7471,53.8384,38554.0
2022-07-05 15:15:00,58.94,58.95,58.77,58.78,62533.0,53.8384,53.8476,53.6831,53.6923,62533.0
2022-07-05 15:20:00,58.78,59.02,58.78,58.97,53661.0,53.6923,53.9115,53.6923,53.8658,53661.0
2022-07-05 15:25:00,58.99,59.01,58.92,58.94,67445.0,53.8841,53.9024,53.8201,53.8384,67445.0
2022-07-05 15:30:00,58.95,59.01,58.9,58.98,65953.0,53.8476,53.9024,53.8019,53.875,65953.0
2022-07-05 15:35:00,58.98,58.98,58.86,58.95,55381.0,53.875,53.875,53.7653,53.8476,55381.0
2022-07-05 15:40:00,58.95,59.0,58.95,58.99,53209.0,53.8476,53.8932,53.8476,53.8841,53209.0
2022-07-05 15:45:00,59.0,59.17,58.99,59.17,67641.0,53.8932,54.0485,53.8841,54.0485,67641.0
2022-07-05 15:50:00,59.16,59.22,59.06,59.2,270526.0,54.0394,54.0942,53.948,54.0759,270526.0
2022-07-05 15:55:00,59.19,59.29,59.12,59.28,240174.0,54.0668,54.1581,54.0028,54.149,240174.0
2022-07-06 09:30:00,59.03,59.1,58.63,59.05,205468.0,53.9206,53.9846,53.5552,53.9389,205468.0
2022-07-06 09:35:00,59.05,59.1,58.93,58.93,199080.0,53.9389,53.9846,53.8293,53.8293,199080.0
2022-07-06 09:40:00,58.94,59.12,58.88,59.12,108017.0,53.8384,54.0028,53.7836,54.0028,108017.0
2022-07-06 09:45:00,59.11,59.25,58.98,59.02,56126.0,53.9937,54.1216,53.875,53.9115,56126.0
2022-07-06 09:50:00,59.02,59.07,58.74,58.77,34230.0,53.9115,53.9572,53.6557,53.6831,34230.0
2022-07-06 09:55:00,58.75,58.83,58.53,58.53,41816.0,53.6649,53.7379,53.4639,53.4639,41816.0
2022-07-06 10:00:00,58.53,58.66,58.44,58.54,88515.0,53.4639,53.5827,53.3817,53.473,88515.0
2022-07-06 10:05:00,58.54,58.81,58.54,58.78,46755.0,53.473,53.7197,53.473,53.6923,46755.0
2022-07-06 10:10:00,58.79,58.8,58.54,58.58,59784.0,53.7014,53.7105,53.473,53.5096,59784.0
2022-07-06 10:15:00,58.59,58.63,58.46,58.49,46937.0,53.5187,53.5552,53.4,53.4274,46937.0
2022-07-06 10:20:00,58.49,58.67,58.47,58.65,73657.0,53.4274,53.5918,53.4091,53.5735,73657.0
2022-07-06 10:25:00,58.65,58.82,58.64,58.78,23742.0,53.5735,53.7288,53.5644,53.6923,23742.0
2022-07-06 10:30:00,58.78,58.8,58.62,58.68,21836.0,53.6923,53.7105,53.5461,53.6009,21836.0
2022-07-06 10:35:00,58.7,58.72,58.59,58.6,70201.0,53.6192,53.6375,53.5187,53.5278,70201.0
2022-07-06 10:40:00,58.59,58.66,58.48,58.66,49596.0,53.5187,53.5827,53.4182,53.5827,49596.0
2022-07-06 10:45:00,58.65,58.66,58.37,58.37,131972.0,53.5735,53.5827,53.3178,53.3178,131972.0
2022-07-06 10:50:00,58.37,58.51,58.36,58.48,65567.0,53.3178,53.4456,53.3086,53.4182,65567.0
2022-07-06 10:55:00,58.48,58.54,58.43,58.49,63257.0,53.4182,53.473,53.3726,53.4274,63257.0
2022-07-06 11:00:00,58.49,58.51,58.22,58.27,151730.0,53.4274,53.4456,53.1807,53.2264,151730.0
2022-07-06 11:05:00,58.26,58.31,58.19,58.26,35516.0,53.2173,53.2629,53.1533,53.2173,35516.0
2022-07-06 11:10:00,58.25,58.38,58.21,58.37,57727.0,53.2081,53.3269,53.1716,53.3178,57727.0
2022-07-06 11:15:00,58.36,58.47,58.36,58.41,59668.0,53.3086,53.4091,53.3086,53.3543,59668.0
2022-07-06 11:20:00,58.42,58.51,58.39,58.47,46655.0,53.3634,53.4456,53.336,53.4091,46655.0
2022-07-06 11:25:00,58.46,58.47,58.38,58.45,39970.0,53.4,53.4091,53.3269,53.3908,39970.0
2022-07-06 11:30:00,58.44,58.46,58.3,58.42,54100.0,53.3817,53.4,53.2538,53.3634,54100.0
2022-07-06 11:35:00,58.42,58.63,58.42,58.61,37224.0,53.3634,53.5552,53.3634,53.537,37224.0
2022-07-06 11:40:00,58.61,58.62,58.53,58.58,34905.0,53.537,53.5461,53.4639,53.5096,34905.0
2022-07-06 11:45:00,58.58,58.64,58.51,58.63,40709.0,53.5096,53.5644,53.4456,53.5552,40709.0
2022-07-06 11:50:00,58.65,58.69,58.62,58.67,23838.0,53.5735,53.6101,53.5461,53.5918,23838.0
2022-07-06 11:55:00,58.67,58.75,58.65,58.73,35633.0,53.5918,53.6649,53.5735,53.6466,35633.0
2022-07-06 12:00:00,58.74,58.74,58.54,58.56,30723.0,53.6557,53.6557,53.473,53.4913,30723.0
2022-07-06 12:05:00,58.57,58.64,58.49,58.52,35733.0,53.5004,53.5644,53.4274,53.4548,35733.0
2022-07-06 12:10:00,58.53,58.67,58.52,58.66,43286.0,53.4639,53.5918,53.4548,53.5827,43286.0
2022-07-06 12:15:00,58.67,58.68,58.62,58.64,36879.0,53.5918,53.6009,53.5461,53.5644,36879.0
2022-07-06 12:20:00,58.64,58.69,58.59,58.6,30972.0,53.5644,53.6101,53.5187,53.5278,30972.0
2022-07-06 12:25:00,58.62,58.66,58.6,58.64,14163.0,53.5461,53.5827,53.5278,53.5644,14163.0
2022-07-06 12:30:00,58.64,58.68,58.6,58.64,18709.0,53.5644,53.6009,53.5278,53.5644,18709.0
2022-07-06 12:35:00,58.64,58.7,58.64,58.65,14501.0,53.5644,53.6192,53.5644,53.5735,14501.0
2022-07-06 12:40:00,58.65,58.68,58.6,58.67,7029.0,53.5735,53.6009,53.5278,53.5918,7029.0
2022-07-06 12:45:00,58.68,58.68,58.63,58.66,5727.0,53.6009,53.6009,53.5552,53.5827,5727.0
2022-07-06 12:50:00,58.65,58.67,58.57,58.62,12629.0,53.5735,53.5918,53.5004,53.5461,12629.0
2022-07-06 12:55:00,58.61,58.66,58.6,58.63,10263.0,53.537,53.5827,53.5278,53.5552,10263.0
2022-07-06 13:00:00,58.64,58.74,58.64,58.7,22586.0,53.5644,53.6557,53.5644,53.6192,22586.0
2022-07-06 13:05:00,58.71,58.83,58.71,58.79,19640.0,53.6283,53.7379,53.6283,53.7014,19640.0
2022-07-06 13:10:00,58.78,58.79,58.75,58.77,18201.0,53.6923,53.7014,53.6649,53.6831,18201.0
2022-07-06 13:15:00,58.77,58.8,58.75,58.78,10616.0,53.6831,53.7105,53.6649,53.6923,10616.0
2022-07-06 13:20:00,58.78,58.81,58.75,58.78,13230.0,53.6923,53.7197,53.6649,53.6923,13230.0
2022-07-06 13:25:00,58.79,58.8,58.72,58.73,21838.0,53.7014,53.7105,53.6375,53.6466,21838.0
2022-07-06 13:30:00,58.71,58.73,58.69,58.71,13169.0,53.6283,53.6466,53.6101,53.6283,13169.0
2022-07-06 13:35:00,58.71,58.75,58.69,58.75,123611.0,53.6283,53.6649,53.6101,53.6649,123611.0
2022-07-06 13:40:00,58.75,58.78,58.73,58.76,30732.0,53.6649,53.6923,53.6466,53.674,30732.0
2022-07-06 13:45:00,58.76,58.82,58.75,58.81,24081.0,53.674,53.7288,53.6649,53.7197,24081.0
2022-07-06 13:50:00,58.81,58.85,58.8,58.84,15693.0,53.7197,53.7562,53.7105,53.7471,15693.0
2022-07-06 13:55:00,58.84,58.89,58.82,58.84,24406.0,53.7471,53.7927,53.7288,53.7471,24406.0
2022-07-06 14:00:00,58.84,58.95,58.69,58.77,106327.0,53.7471,53.8476,53.6101,53.6831,106327.0
2022-07-06 14:05:00,58.79,58.94,58.78,58.81,62170.0,53.7014,53.8384,53.6923,53.7197,62170.0
2022-07-06 14:10:00,58.8,58.81,58.58,58.75,187352.0,53.7105,53.7197,53.5096,53.6649,187352.0
2022-07-06 14:15:00,58.75,58.75,58.58,58.62,53042.0,53.6649,53.6649,53.5096,53.5461,53042.0
2022-07-06 14:20:00,58.61,58.71,58.61,58.71,50410.0,53.537,53.6283,53.537,53.6283,50410.0
2022-07-06 14:25:00,58.7,58.9,58.6,58.89,111176.0,53.6192,53.8019,53.5278,53.7927,111176.0
2022-07-06 14:30:00,58.9,59.13,58.86,59.08,63524.0,53.8019,54.012,53.7653,53.9663,63524.0
2022-07-06 14:35:00,59.09,59.13,58.94,59.05,38049.0,53.9754,54.012,53.8384,53.9389,38049.0
2022-07-06 14:40:00,59.06,59.22,59.05,59.15,129989.0,53.948,54.0942,53.9389,54.0302,129989.0
2022-07-06 14:45:00,59.15,59.19,59.0,59.04,67205.0,54.0302,54.0668,53.8932,53.9298,67205.0
2022-07-06 14:50:00,59.03,59.05,58.95,58.97,22148.0,53.9206,53.9389,53.8476,53.8658,22148.0
2022-07-06 14:55:00,58.96,58.98,58.88,58.96,77859.0,53.8567,53.875,53.7836,53.8567,77859.0
2022-07-06 15:00:00,58.98,58.98,58.8,58.84,17415.0,53.875,53.875,53.7105,53.7471,17415.0
2022-07-06 15:05:00,58.84,58.86,58.79,58.85,26616.0,53.7471,53.7653,53.7014,53.7562,26616.0
2022-07-06 15:10:00,58.85,58.95,58.83,58.94,65933.0,53.7562,53.8476,53.7379,53.8384,65933.0
2022-07-06 15:15:00,58.93,58.97,58.89,58.95,42405.0,53.8293,53.8658,53.7927,53.8476,42405.0
2022-07-06 15:20:00,58.95,59.06,58.94,59.05,65702.0,53.8476,53.948,53.8384,53.9389,65702.0
2022-07-06 15:25:00,59.05,59.05,58.96,58.99,46540.0,53.9389,53.9389,53.8567,53.8841,46540.0
2022-07-06 15:30:00,58.99,59.02,58.91,59.02,74969.0,53.8841,53.9115,53.811,53.9115,74969.0
2022-07-06 15:35:00,59.02,59.1,58.92,58.94,106038.0,53.9115,53.9846,53.8201,53.8384,106038.0
2022-07-06 15:40:00,58.94,58.95,58.89,58.94,83081.0,53.8384,53.8476,53.7927,53.8384,83081.0
2022-07-06 15:45:00,58.93,58.97,58.88,58.94,108405.0,53.8293,53.8658,53.7836,53.8384,108405.0
2022-07-06 15:50:00,58.94,58.99,58.7,58.77,404377.0,53.8384,53.8841,53.6192,53.6831,404377.0
2022-07-06 15:55:00,58.77,58.84,58.72,58.82,216625.0,53.6831,53.7471,53.6375,53.7288,216625.0
2022-07-07 09:30:00,59.27,59.8,59.18,59.6,234475.0,54.1399,54.624,54.0576,54.4413,234475.0
2022-07-07 09:35:00,59.62,59.79,59.57,59.69,105099.0,54.4596,54.6148,54.4139,54.5235,105099.0
2022-07-07 09:40:00,59.67,59.78,59.57,59.67,99956.0,54.5052,54.6057,54.4139,54.5052,99956.0
2022-07-07 09:45:00,59.67,59.82,59.64,59.8,62406.0,54.5052,54.6422,54.4778,54.624,62406.0
2022-07-07 09:50:00,59.8,59.81,59.67,59.76,45901.0,54.624,54.6331,54.5052,54.5874,45901.0
2022-07-07 09:55:00,59.75,59.76,59.53,59.63,109305.0,54.5783,54.5874,54.3773,54.4687,109305.0
2022-07-07 10:00:00,59.63,59.63,59.41,59.5,87269.0,54.4687,54.4687,54.2677,54.3499,87269.0
2022-07-07 10:05:00,59.49,59.54,59.42,59.51,81725.0,54.3408,54.3865,54.2769,54.3591,81725.0
2022-07-07 10:10:00,59.51,59.61,59.49,59.52,150375.0,54.3591,54.4504,54.3408,54.3682,150375.0
2022-07-07 10:15:00,59.52,59.52,59.32,59.32,47100.0,54.3682,54.3682,54.1855,54.1855,47100.0
2022-07-07 10:20:00,59.32,59.38,59.28,59.37,46484.0,54.1855,54.2403,54.149,54.2312,46484.0
2022-07-07 10:25:00,59.38,59.51,59.38,59.49,36530.0,54.2403,54.3591,54.2403,54.3408,36530.0
2022-07-07 10:30:00,59.5,59.64,59.48,59.57,31382.0,54.3499,54.4778,54.3317,54.4139,31382.0
2022-07-07 10:35:00,59.58,59.62,59.47,59.54,163651.0,54.423,54.4596,54.3225,54.3865,163651.0
2022-07-07 10:40:00,59.55,59.56,59.48,59.51,20417.0,54.3956,54.4048,54.3317,54.3591,20417.0
2022-07-07 10:45:00,59.49,59.6,59.47,59.58,21061.0,54.3408,54.4413,54.3225,54.423,21061.0
2022-07-07 10:50:00,59.58,59.76,59.55,59.73,30128.0,54.423,54.5874,54.3956,54.56,30128.0
2022-07-07 10:55:00,59.73,59.73,59.6,59.61,19379.0,54.56,54.56,54.4413,54.4504,19379.0
2022-07-07 11:00:00,59.62,59.74,59.62,59.72,71039.0,54.4596,54.5692,54.4596,54.5509,71039.0
2022-07-07 11:05:00,59.73,59.75,59.61,59.61,29349.0,54.56,54.5783,54.4504,54.4504,29349.0
2022-07-07 11:10:00,59.6,59.64,59.57,59.61,32814.0,54.4413,54.4778,54.4139,54.4504,32814.0
2022-07-07 11:15:00,59.61,59.64,59.59,59.61,17972.0,54.4504,54.4778,54.4322,54.4504,17972.0
2022-07-07 11:20:00,59.6,59.65,59.53,59.62,29313.0,54.4413,54.487,54.3773,54.4596,29313.0
2022-07-07 11:25:00,59.62,59.69,59.59,59.6,14569.0,54.4596,54.5235,54.4322,54.4413,14569.0
2022-07-07 11:30:00,59.59,59.61,59.51,59.61,121077.0,54.4322,54.4504,54.3591,54.4504,121077.0
2022-07-07 11:35:00,59.61,59.62,59.57,59.57,18643.0,54.4504,54.4596,54.4139,54.4139,18643.0
2022-07-07 11:40:00,59.56,59.58,59.5,59.52,17294.0,54.4048,54.423,54.3499,54.3682,17294.0
2022-07-07 11:45:00,59.52,59.53,59.48,59.5,22493.0,54.3682,54.3773,54.3317,54.3499,22493.0
2022-07-07 11:50:00,59.51,59.56,59.48,59.48,16304.0,54.3591,54.4048,54.3317,54.3317,16304.0
2022-07-07 11:55:00,59.48,59.54,59.48,59.53,15136.0,54.3317,54.3865,54.3317,54.3773,15136.0
2022-07-07 12:00:00,59.53,59.59,59.51,59.58,16514.0,54.3773,54.4322,54.3591,54.423,16514.0
2022-07-07 12:05:00,59.6,59.63,59.57,59.6,32496.0,54.4413,54.4687,54.4139,54.4413,32496.0
2022-07-07 12:10:00,59.58,59.61,59.52,59.58,29894.0,54.423,54.4504,54.3682,54.423,29894.0
2022-07-07 12:15:00,59.6,59.63,59.6,59.62,21952.0,54.4413,54.4687,54.4413,54.4596,21952.0
2022-07-07 12:20:00,59.61,59.61,59.55,59.58,19857.0,54.4504,54.4504,54.3956,54.423,19857.0
2022-07-07 12:25:00,59.58,59.62,59.56,59.57,20572.0,54.423,54.4596,54.4048,54.4139,20572.0
2022-07-07 12:30:00,59.57,59.6,59.53,59.58,35999.0,54.4139,54.4413,54.3773,54.423,35999.0
2022-07-07 12:35:00,59.58,59.62,59.56,59.58,23076.0,54.423,54.4596,54.4048,54.423,23076.0
2022-07-07 12:40:00,59.57,59.65,59.57,59.58,122764.0,54.4139,54.487,54.4139,54.423,122764.0
2022-07-07 12:45:00,59.57,59.6,59.48,59.48,49105.0,54.4139,54.4413,54.3317,54.3317,49105.0
2022-07-07 12:50:00,59.48,59.51,59.46,59.48,31958.0,54.3317,54.3591,54.3134,54.3317,31958.0
2022-07-07 12:55:00,59.47,59.52,59.46,59.5,152088.0,54.3225,54.3682,54.3134,54.3499,152088.0
2022-07-07 13:00:00,59.5,59.52,59.45,59.45,26805.0,54.3499,54.3682,54.3043,54.3043,26805.0
2022-07-07 13:05:00,59.45,59.5,59.43,59.47,27347.0,54.3043,54.3499,54.286,54.3225,27347.0
2022-07-07 13:10:00,59.47,59.49,59.43,59.45,17366.0,54.3225,54.3408,54.286,54.3043,17366.0
2022-07-07 13:15:00,59.45,59.54,59.45,59.48,61165.0,54.3043,54.3865,54.3043,54.3317,61165.0
2022-07-07 13:20:00,59.49,59.52,59.46,59.47,42296.0,54.3408,54.3682,54.3134,54.3225,42296.0
2022-07-07 13:25:00,59.48,59.53,59.47,59.47,44139.0,54.3317,54.3773,54.3225,54.3225,44139.0
2022-07-07 13:30:00,59.48,59.51,59.44,59.5,24179.0,54.3317,54.3591,54.2951,54.3499,24179.0
2022-07-07 13:35:00,59.51,59.55,59.5,59.55,18139.0,54.3591,54.3956,54.3499,54.3956,18139.0
2022-07-07 13:40:00,59.55,59.56,59.52,59.53,15354.0,54.3956,54.4048,54.3682,54.3773,15354.0
2022-07-07 13:45:00,59.53,59.57,59.52,59.52,11019.0,54.3773,54.4139,54.3682,54.3682,11019.0
2022-07-07 13:50:00,59.52,59.54,59.48,59.52,13171.0,54.3682,54.3865,54.3317,54.3682,13171.0
2022-07-07 13:55:00,59.51,59.52,59.46,59.48,8960.0,54.3591,54.3682,54.3134,54.3317,8960.0
2022-07-07 14:00:00,59.48,59.52,59.45,59.45,43602.0,54.3317,54.3682,54.3043,54.3043,43602.0
2022-07-07 14:05:00,59.46,59.52,59.46,59.52,11560.0,54.3134,54.3682,54.3134,54.3682,11560.0
2022-07-07 14:10:00,59.52,59.54,59.49,59.53,19566.0,54.3682,54.3865,54.3408,54.3773,19566.0
2022-07-07 14:15:00,59.53,59.56,59.5,59.54,115167.0,54.3773,54.4048,54.3499,54.3865,115167.0
2022-07-07 14:20:00,59.53,59.56,59.52,59.53,84815.0,54.3773,54.4048,54.3682,54.3773,84815.0
2022-07-07 14:25:00,59.54,59.57,59.53,59.53,18496.0,54.3865,54.4139,54.3773,54.3773,18496.0
2022-07-07 14:30:00,59.53,59.53,59.45,59.46,24109.0,54.3773,54.3773,54.3043,54.3134,24109.0
2022-07-07 14:35:00,59.45,59.51,59.4,59.5,175029.0,54.3043,54.3591,54.2586,54.3499,175029.0
2022-07-07 14:40:00,59.5,59.5,59.38,59.39,83676.0,54.3499,54.3499,54.2403,54.2495,83676.0
2022-07-07 14:45:00,59.39,59.44,59.39,59.42,29539.0,54.2495,54.2951,54.2495,54.2769,29539.0
2022-07-07 14:50:00,59.42,59.42,59.4,59.4,27276.0,54.2769,54.2769,54.2586,54.2586,27276.0
2022-07-07 14:55:00,59.4,59.5,59.4,59.49,37575.0,54.2586,54.3499,54.2586,54.3408,37575.0
2022-07-07 15:00:00,59.49,59.5,59.45,59.5,39510.0,54.3408,54.3499,54.3043,54.3499,39510.0
2022-07-07 15:05:00,59.5,59.54,59.47,59.51,54535.0,54.3499,54.3865,54.3225,54.3591,54535.0
2022-07-07 15:10:00,59.51,59.56,59.51,59.55,44531.0,54.3591,54.4048,54.3591,54.3956,44531.0
2022-07-07 15:15:00,59.55,59.59,59.52,59.57,44652.0,54.3956,54.4322,54.3682,54.4139,44652.0
2022-07-07 15:20:00,59.56,59.58,59.51,59.52,62731.0,54.4048,54.423,54.3591,54.3682,62731.0
2022-07-07 15:25:00,59.51,59.55,59.46,59.46,165881.0,54.3591,54.3956,54.3134,54.3134,165881.0
2022-07-07 15:30:00,59.45,59.5,59.44,59.45,49565.0,54.3043,54.3499,54.2951,54.3043,49565.0
2022-07-07 15:35:00,59.45,59.51,59.36,59.38,171097.0,54.3043,54.3591,54.2221,54.2403,171097.0
2022-07-07 15:40:00,59.37,59.45,59.37,59.4,97525.0,54.2312,54.3043,54.2312,54.2586,97525.0
2022-07-07 15:45:00,59.4,59.45,59.38,59.44,68835.0,54.2586,54.3043,54.2403,54.2951,68835.0
2022-07-07 15:50:00,59.44,59.51,59.39,59.43,201847.0,54.2951,54.3591,54.2495,54.286,201847.0
2022-07-07 15:55:00,59.42,59.47,59.38,59.44,274130.0,54.2769,54.3225,54.2403,54.2951,274130.0
2022-07-08 09:30:00,59.58,59.74,59.48,59.62,310602.0,54.423,54.5692,54.3317,54.4596,310602.0
2022-07-08 09:35:00,59.61,59.62,59.45,59.53,135259.0,54.4504,54.4596,54.3043,54.3773,135259.0
2022-07-08 09:40:00,59.53,59.74,59.38,59.63,103673.0,54.3773,54.5692,54.2403,54.4687,103673.0
2022-07-08 09:45:00,59.61,59.71,59.33,59.33,68173.0,54.4504,54.5418,54.1947,54.1947,68173.0
2022-07-08 09:50:00,59.33,59.33,59.08,59.1,92788.0,54.1947,54.1947,53.9663,53.9846,92788.0
2022-07-08 09:55:00,59.1,59.19,58.99,59.04,28707.0,53.9846,54.0668,53.8841,53.9298,28707.0
2022-07-08 10:00:00,59.05,59.09,58.94,59.07,46270.0,53.9389,53.9754,53.8384,53.9572,46270.0
2022-07-08 10:05:00,59.09,59.09,58.87,58.94,61749.0,53.9754,53.9754,53.7745,53.8384,61749.0
2022-07-08 10:10:00,58.91,58.97,58.85,58.97,36891.0,53.811,53.8658,53.7562,53.8658,36891.0
2022-07-08 10:15:00,58.97,59.16,58.95,59.08,56943.0,53.8658,54.0394,53.8476,53.9663,56943.0
2022-07-08 10:20:00,59.09,59.17,59.02,59.16,18357.0,53.9754,54.0485,53.9115,54.0394,18357.0
2022-07-08 10:25:00,59.16,59.44,59.16,59.39,68638.0,54.0394,54.2951,54.0394,54.2495,68638.0
2022-07-08 10:30:00,59.39,59.53,59.38,59.53,22162.0,54.2495,54.3773,54.2403,54.3773,22162.0
2022-07-08 10:35:00,59.57,59.61,59.51,59.57,29497.0,54.4139,54.4504,54.3591,54.4139,29497.0
2022-07-08 10:40:00,59.58,59.64,59.53,59.62,15296.0,54.423,54.4778,54.3773,54.4596,15296.0
2022-07-08 10:45:00,59.61,59.7,59.61,59.64,56640.0,54.4504,54.5326,54.4504,54.4778,56640.0
2022-07-08 10:50:00,59.63,59.68,59.52,59.53,207473.0,54.4687,54.5144,54.3682,54.3773,207473.0
2022-07-08 10:55:00,59.55,59.62,59.53,59.6,50049.0,54.3956,54.4596,54.3773,54.4413,50049.0
2022-07-08 11:00:00,59.6,59.63,59.56,59.59,59370.0,54.4413,54.4687,54.4048,54.4322,59370.0
2022-07-08 11:05:00,59.58,59.66,59.53,59.64,42243.0,54.423,54.4961,54.3773,54.4778,42243.0
2022-07-08 11:10:00,59.64,59.72,59.63,59.63,48296.0,54.4778,54.5509,54.4687,54.4687,48296.0
2022-07-08 11:15:00,59.63,59.65,59.51,59.56,35772.0,54.4687,54.487,54.3591,54.4048,35772.0
2022-07-08 11:20:00,59.56,59.62,59.53,59.54,24501.0,54.4048,54.4596,54.3773,54.3865,24501.0
2022-07-08 11:25:00,59.54,59.64,59.54,59.56,24237.0,54.3865,54.4778,54.3865,54.4048,24237.0
2022-07-08 11:30:00,59.56,59.58,59.48,59.55,44002.0,54.4048,54.423,54.3317,54.3956,44002.0
2022-07-08 11:35:00,59.55,59.56,59.45,59.46,24099.0,54.3956,54.4048,54.3043,54.3134,24099.0
2022-07-08 11:40:00,59.46,59.46,59.32,59.33,28555.0,54.3134,54.3134,54.1855,54.1947,28555.0
2022-07-08 11:45:00,59.34,59.35,59.18,59.23,33111.0,54.2038,54.2129,54.0576,54.1033,33111.0
2022-07-08 11:50:00,59.22,59.36,59.21,59.33,75430.0,54.0942,54.2221,54.085,54.1947,75430.0
2022-07-08 11:55:00,59.33,59.39,59.32,59.38,12108.0,54.1947,54.2495,54.1855,54.2403,12108.0
2022-07-08 12:00:00,59.38,59.4,59.28,59.29,16366.0,54.2403,54.2586,54.149,54.1581,16366.0
2022-07-08 12:05:00,59.28,59.3,59.2,59.21,78915.0,54.149,54.1673,54.0759,54.085,78915.0
2022-07-08 12:10:00,59.22,59.25,59.18,59.22,23667.0,54.0942,54.1216,54.0576,54.0942,23667.0
2022-07-08 12:15:00,59.21,59.25,59.2,59.25,19126.0,54.085,54.1216,54.0759,54.1216,19126.0
2022-07-08 12:20:00,59.25,59.29,59.08,59.11,28878.0,54.1216,54.1581,53.9663,53.9937,28878.0
2022-07-08 12:25:00,59.12,59.14,59.04,59.05,37874.0,54.0028,54.0211,53.9298,53.9389,37874.0
2022-07-08 12:30:00,59.05,59.1,58.99,58.99,21232.0,53.9389,53.9846,53.8841,53.8841,21232.0
2022-07-08 12:35:00,58.99,59.04,58.94,58.94,19886.0,53.8841,53.9298,53.8384,53.8384,19886.0
2022-07-08 12:40:00,58.93,58.97,58.87,58.97,22757.0,53.8293,53.8658,53.7745,53.8658,22757.0
2022-07-08 12:45:00,58.96,58.98,58.88,58.98,15027.0,53.8567,53.875,53.7836,53.875,15027.0
2022-07-08 12:50:00,58.96,58.98,58.86,58.88,27182.0,53.8567,53.875,53.7653,53.7836,27182.0
2022-07-08 12:55:00,58.88,58.93,58.86,58.87,8073.0,53.7836,53.8293,53.7653,53.7745,8073.0
2022-07-08 13:00:00,58.87,58.91,58.8,58.84,62339.0,53.7745,53.811,53.7105,53.7471,62339.0
2022-07-08 13:05:00,58.84,58.95,58.83,58.95,55078.0,53.7471,53.8476,53.7379,53.8476,55078.0
2022-07-08 13:10:00,58.95,58.97,58.92,58.94,10924.0,53.8476,53.8658,53.8201,53.8384,10924.0
2022-07-08 13:15:00,58.94,58.95,58.86,58.91,21379.0,53.8384,53.8476,53.7653,53.811,21379.0
2022-07-08 13:20:00,58.9,58.92,58.89,58.91,11785.0,53.8019,53.8201,53.7927,53.811,11785.0
2022-07-08 13:25:00,58.91,59.02,58.9,59.02,21954.0,53.811,53.9115,53.8019,53.9115,21954.0
2022-07-08 13:30:00,59.02,59.03,58.98,59.03,29140.0,53.9115,53.9206,53.875,53.9206,29140.0
2022-07-08 13:35:00,59.03,59.05,58.98,59.02,43488.0,53.9206,53.9389,53.875,53.9115,43488.0
2022-07-08 13:40:00,59.02,59.06,59.02,59.04,28468.0,53.9115,53.948,53.9115,53.9298,28468.0
2022-07-08 13:45:00,59.04,59.12,59.01,59.11,46195.0,53.9298,54.0028,53.9024,53.9937,46195.0
2022-07-08 13:50:00,59.12,59.13,59.09,59.1,34290.0,54.0028,54.012,53.9754,53.9846,34290.0
2022-07-08 13:55:00,59.09,59.1,58.95,58.98,28920.0,53.9754,53.9846,53.8476,53.875,28920.0
2022-07-08 14:00:00,58.99,59.06,58.96,59.05,22647.0,53.8841,53.948,53.8567,53.9389,22647.0
2022-07-08 14:05:00,59.05,59.12,59.04,59.12,14949.0,53.9389,54.0028,53.9298,54.0028,14949.0
2022-07-08 14:10:00,59.11,59.14,59.1,59.13,7323.0,53.9937,54.0211,53.9846,54.012,7323.0
2022-07-08 14:15:00,59.13,59.16,59.11,59.15,5676.0,54.012,54.0394,53.9937,54.0302,5676.0
2022-07-08 14:20:00,59.15,59.21,59.15,59.2,17480.0,54.0302,54.085,54.0302,54.0759,17480.0
2022-07-08 14:25:00,59.2,59.31,59.18,59.31,11456.0,54.0759,54.1764,54.0576,54.1764,11456.0
2022-07-08 14:30:00,59.31,59.34,59.3,59.34,5223.0,54.1764,54.2038,54.1673,54.2038,5223.0
2022-07-08 14:35:00,59.35,59.38,59.32,59.37,17754.0,54.2129,54.2403,54.1855,54.2312,17754.0
2022-07-08 14:40:00,59.37,59.46,59.36,59.45,10890.0,54.2312,54.3134,54.2221,54.3043,10890.0
2022-07-08 14:45:00,59.45,59.45,59.36,59.36,24260.0,54.3043,54.3043,54.2221,54.2221,24260.0
2022-07-08 14:50:00,59.37,59.42,59.33,59.33,15665.0,54.2312,54.2769,54.1947,54.1947,15665.0
2022-07-08 14:55:00,59.32,59.42,59.31,59.42,10649.0,54.1855,54.2769,54.1764,54.2769,10649.0
2022-07-08 15:00:00,59.42,59.51,59.38,59.47,13161.0,54.2769,54.3591,54.2403,54.3225,13161.0
2022-07-08 15:05:00,59.47,59.48,59.38,59.39,44558.0,54.3225,54.3317,54.2403,54.2495,44558.0
2022-07-08 15:10:00,59.39,59.49,59.38,59.47,31021.0,54.2495,54.3408,54.2403,54.3225,31021.0
2022-07-08 15:15:00,59.48,59.49,59.42,59.46,29716.0,54.3317,54.3408,54.2769,54.3134,29716.0
2022-07-08 15:20:00,59.47,59.49,59.43,59.44,24320.0,54.3225,54.3408,54.286,54.2951,24320.0
2022-07-08 15:25:00,59.43,59.45,59.41,59.43,32638.0,54.286,54.3043,54.2677,54.286,32638.0
2022-07-08 15:30:00,59.43,59.45,59.33,59.36,50517.0,54.286,54.3043,54.1947,54.2221,50517.0
2022-07-08 15:35:00,59.36,59.4,59.32,59.35,46027.0,54.2221,54.2586,54.1855,54.2129,46027.0
2022-07-08 15:40:00,59.35,59.44,59.34,59.43,74961.0,54.2129,54.2951,54.2038,54.286,74961.0
2022-07-08 15:45:00,59.42,59.43,59.31,59.34,67845.0,54.2769,54.286,54.1764,54.2038,67845.0
2022-07-08 15:50:00,59.33,59.35,59.22,59.29,293401.0,54.1947,54.2129,54.0942,54.1581,293401.0
2022-07-08 15:55:00,59.28,59.34,59.22,59.27,245146.0,54.149,54.2038,54.0942,54.1399,245146.0
2022-07-11 09:30:00,58.8,58.99,58.57,58.92,108443.0,53.7105,53.8841,53.5004,53.8201,108443.0
2022-07-11 09:35:00,58.92,58.92,58.65,58.7,58207.0,53.8201,53.8201,53.5735,53.6192,58207.0
2022-07-11 09:40:00,58.72,58.72,58.52,58.61,65534.0,53.6375,53.6375,53.4548,53.537,65534.0
2022-07-11 09:45:00,58.61,58.61,58.39,58.46,101474.0,53.537,53.537,53.336,53.4,101474.0
2022-07-11 09:50:00,58.46,58.77,58.4,58.77,45565.0,53.4,53.6831,53.3452,53.6831,45565.0
2022-07-11 09:55:00,58.77,59.02,58.73,58.95,270970.0,53.6831,53.9115,53.6466,53.8476,270970.0
2022-07-11 10:00:00,58.93,59.01,58.85,59.01,37768.0,53.8293,53.9024,53.7562,53.9024,37768.0
2022-07-11 10:05:00,59.02,59.06,58.86,58.87,43387.0,53.9115,53.948,53.7653,53.7745,43387.0
2022-07-11 10:10:00,58.87,59.06,58.87,58.88,30912.0,53.7745,53.948,53.7745,53.7836,30912.0
2022-07-11 10:15:00,58.87,58.91,58.73,58.73,35664.0,53.7745,53.811,53.6466,53.6466,35664.0
2022-07-11 10:20:00,58.72,58.76,58.63,58.72,37163.0,53.6375,53.674,53.5552,53.6375,37163.0
2022-07-11 10:25:00,58.7,58.75,58.59,58.7,152523.0,53.6192,53.6649,53.5187,53.6192,152523.0
2022-07-11 10:30:00,58.7,58.75,58.65,58.67,36179.0,53.6192,53.6649,53.5735,53.5918,36179.0
2022-07-11 10:35:00,58.66,58.75,58.61,58.7,30673.0,53.5827,53.6649,53.537,53.6192,30673.0
2022-07-11 10:40:00,58.69,58.78,58.63,58.67,136321.0,53.6101,53.6923,53.5552,53.5918,136321.0
2022-07-11 10:45:00,58.65,58.74,58.64,58.71,33133.0,53.5735,53.6557,53.5644,53.6283,33133.0
2022-07-11 10:50:00,58.73,58.74,58.64,58.69,31554.0,53.6466,53.6557,53.5644,53.6101,31554.0
2022-07-11 10:55:00,58.69,58.7,58.49,58.49,41938.0,53.6101,53.6192,53.4274,53.4274,41938.0
2022-07-11 11:00:00,58.49,58.54,58.45,58.51,133316.0,53.4274,53.473,53.3908,53.4456,133316.0
2022-07-11 11:05:00,58.53,58.59,58.47,58.57,37089.0,53.4639,53.5187,53.4091,53.5004,37089.0
2022-07-11 11:10:00,58.57,58.65,58.54,58.58,31887.0,53.5004,53.5735,53.473,53.5096,31887.0
2022-07-11 11:15:00,58.59,58.65,58.54,58.54,29550.0,53.5187,53.5735,53.473,53.473,29550.0
2022-07-11 11:20:00,58.55,58.58,58.51,58.52,33424.0,53.4822,53.5096,53.4456,53.4548,33424.0
2022-07-11 11:25:00,58.51,58.7,58.51,58.69,34821.0,53.4456,53.6192,53.4456,53.6101,34821.0
2022-07-11 11:30:00,58.69,58.77,58.67,58.76,130269.0,53.6101,53.6831,53.5918,53.674,130269.0
2022-07-11 11:35:00,58.77,58.79,58.66,58.69,58907.0,53.6831,53.7014,53.5827,53.6101,58907.0
2022-07-11 11:40:00,58.69,58.71,58.6,58.65,43729.0,53.6101,53.6283,53.5278,53.5735,43729.0
2022-07-11 11:45:00,58.65,58.67,58.64,58.65,12717.0,53.5735,53.5918,53.5644,53.5735,12717.0
2022-07-11 11:50:00,58.65,58.66,58.57,58.62,32999.0,53.5735,53.5827,53.5004,53.5461,32999.0
2022-07-11 11:55:00,58.61,58.64,58.58,58.61,7595.0,53.537,53.5644,53.5096,53.537,7595.0
2022-07-11 12:00:00,58.64,58.65,58.55,58.58,5547.0,53.5644,53.5735,53.4822,53.5096,5547.0
2022-07-11 12:05:00,58.58,58.59,58.5,58.54,9095.0,53.5096,53.5187,53.4365,53.473,9095.0
2022-07-11 12:10:00,58.54,58.57,58.52,58.53,8572.0,53.473,53.5004,53.4548,53.4639,8572.0
2022-07-11 12:15:00,58.53,58.64,58.53,58.6,16264.0,53.4639,53.5644,53.4639,53.5278,16264.0
2022-07-11 12:20:00,58.59,58.6,58.5,58.54,18459.0,53.5187,53.5278,53.4365,53.473,18459.0
2022-07-11 12:25:00,58.53,58.56,58.49,58.56,19829.0,53.4639,53.4913,53.4274,53.4913,19829.0
2022-07-11 12:30:00,58.56,58.58,58.54,58.58,14544.0,53.4913,53.5096,53.473,53.5096,14544.0
2022-07-11 12:35:00,58.58,58.68,58.58,58.65,9408.0,53.5096,53.6009,53.5096,53.5735,9408.0
2022-07-11 12:40:00,58.67,58.68,58.64,58.68,10601.0,53.5918,53.6009,53.5644,53.6009,10601.0
2022-07-11 12:45:00,58.68,58.69,58.63,58.69,26675.0,53.6009,53.6101,53.5552,53.6101,26675.0
2022-07-11 12:50:00,58.69,58.7,58.66,58.69,9843.0,53.6101,53.6192,53.5827,53.6101,9843.0
2022-07-11 12:55:00,58.69,58.78,58.69,58.74,6012.0,53.6101,53.6923,53.6101,53.6557,6012.0
2022-07-11 13:00:00,58.73,58.84,58.71,58.76,124915.0,53.6466,53.7471,53.6283,53.674,124915.0
2022-07-11 13:05:00,58.75,58.82,58.7,58.8,17824.0,53.6649,53.7288,53.6192,53.7105,17824.0
2022-07-11 13:10:00,58.8,58.82,58.78,58.8,11739.0,53.7105,53.7288,53.6923,53.7105,11739.0
2022-07-11 13:15:00,58.79,58.85,58.78,58.83,15137.0,53.7014,53.7562,53.6923,53.7379,15137.0
2022-07-11 13:20:00,58.82,58.86,58.81,58.86,10318.0,53.7288,53.7653,53.7197,53.7653,10318.0
2022-07-11 13:25:00,58.86,58.87,58.84,58.86,10359.0,53.7653,53.7745,53.7471,53.7653,10359.0
2022-07-11 13:30:00,58.85,58.93,58.85,58.89,41954.0,53.7562,53.8293,53.7562,53.7927,41954.0
2022-07-11 13:35:00,58.9,58.93,58.87,58.93,27177.0,53.8019,53.8293,53.7745,53.8293,27177.0
2022-07-11 13:40:00,58.93,58.94,58.88,58.88,13504.0,53.8293,53.8384,53.7836,53.7836,13504.0
2022-07-11 13:45:00,58.88,58.9,58.82,58.84,14097.0,53.7836,53.8019,53.7288,53.7471,14097.0
2022-07-11 13:50:00,58.84,58.87,58.82,58.86,5613.0,53.7471,53.7745,53.7288,53.7653,5613.0
2022-07-11 13:55:00,58.87,58.88,58.84,58.84,5423.0,53.7745,53.7836,53.7471,53.7471,5423.0
2022-07-11 14:00:00,58.84,58.84,58.75,58.78,16722.0,53.7471,53.7471,53.6649,53.6923,16722.0
2022-07-11 14:05:00,58.78,58.82,58.73,58.73,44479.0,53.6923,53.7288,53.6466,53.6466,44479.0
2022-07-11 14:10:00,58.73,58.73,58.65,58.69,40965.0,53.6466,53.6466,53.5735,53.6101,40965.0
2022-07-11 14:15:00,58.69,58.73,58.65,58.72,43972.0,53.6101,53.6466,53.5735,53.6375,43972.0
2022-07-11 14:20:00,58.72,58.74,58.67,58.7,7427.0,53.6375,53.6557,53.5918,53.6192,7427.0
2022-07-11 14:25:00,58.68,58.69,58.65,58.67,11981.0,53.6009,53.6101,53.5735,53.5918,11981.0
2022-07-11 14:30:00,58.66,58.68,58.63,58.65,17700.0,53.5827,53.6009,53.5552,53.5735,17700.0
2022-07-11 14:35:00,58.65,58.68,58.64,58.68,48516.0,53.5735,53.6009,53.5644,53.6009,48516.0
2022-07-11 14:40:00,58.68,58.76,58.68,58.75,16484.0,53.6009,53.674,53.6009,53.6649,16484.0
2022-07-11 14:45:00,58.75,58.77,58.67,58.68,49835.0,53.6649,53.6831,53.5918,53.6009,49835.0
2022-07-11 14:50:00,58.67,58.67,58.56,58.59,67471.0,53.5918,53.5918,53.4913,53.5187,67471.0
2022-07-11 14:55:00,58.58,58.61,58.55,58.56,14672.0,53.5096,53.537,53.4822,53.4913,14672.0
2022-07-11 15:00:00,58.55,58.58,58.5,58.53,61161.0,53.4822,53.5096,53.4365,53.4639,61161.0
2022-07-11 15:05:00,58.52,58.59,58.51,58.53,80306.0,53.4548,53.5187,53.4456,53.4639,80306.0
2022-07-11 15:10:00,58.52,58.57,58.52,58.57,37147.0,53.4548,53.5004,53.4548,53.5004,37147.0
2022-07-11 15:15:00,58.56,58.57,58.5,58.55,37958.0,53.4913,53.5004,53.4365,53.4822,37958.0
2022-07-11 15:20:00,58.55,58.57,58.52,58.56,25432.0,53.4822,53.5004,53.4548,53.4913,25432.0
2022-07-11 15:25:00,58.55,58.61,58.53,58.59,37038.0,53.4822,53.537,53.4639,53.5187,37038.0
2022-07-11 15:30:00,58.59,58.65,58.58,58.62,48898.0,53.5187,53.5735,53.5096,53.5461,48898.0
2022-07-11 15:35:00,58.62,58.67,58.6,58.66,51606.0,53.5461,53.5918,53.5278,53.5827,51606.0
2022-07-11 15:40:00,58.65,58.69,58.58,58.59,70824.0,53.5735,53.6101,53.5096,53.5187,70824.0
2022-07-11 15:45:00,58.59,58.65,58.54,58.62,68708.0,53.5187,53.5735,53.473,53.5461,68708.0
2022-07-11 15:50:00,58.62,58.63,58.54,58.6,271387.0,53.5461,53.5552,53.473,53.5278,271387.0
2022-07-11 15:55:00,58.6,58.69,58.57,58.68,222029.0,53.5278,53.6101,53.5004,53.6009,222029.0
2022-07-12 09:30:00,58.19,58.57,58.16,58.16,317849.0,53.1533,53.5004,53.1259,53.1259,317849.0
2022-07-12 09:35:00,58.16,58.54,58.13,58.43,134403.0,53.1259,53.473,53.0985,53.3726,134403.0
2022-07-12 09:40:00,58.42,58.77,58.42,58.77,81798.0,53.3634,53.6831,53.3634,53.6831,81798.0
2022-07-12 09:45:00,58.76,58.88,58.71,58.72,106078.0,53.674,53.7836,53.6283,53.6375,106078.0
2022-07-12 09:50:00,58.72,58.97,58.71,58.91,213448.0,53.6375,53.8658,53.6283,53.811,213448.0
2022-07-12 09:55:00,58.91,58.96,58.76,58.82,103477.0,53.811,53.8567,53.674,53.7288,103477.0
2022-07-12 10:00:00,58.81,58.87,58.67,58.69,83748.0,53.7197,53.7745,53.5918,53.6101,83748.0
2022-07-12 10:05:00,58.7,58.87,58.68,58.71,160451.0,53.6192,53.7745,53.6009,53.6283,160451.0
2022-07-12 10:10:00,58.72,58.88,58.64,58.82,121704.0,53.6375,53.7836,53.5644,53.7288,121704.0
2022-07-12 10:15:00,58.83,59.0,58.8,58.95,162357.0,53.7379,53.8932,53.7105,53.8476,162357.0
2022-07-12 10:20:00,58.96,59.05,58.91,58.98,52432.0,53.8567,53.9389,53.811,53.875,52432.0
2022-07-12 10:25:00,58.98,59.01,58.86,58.9,36755.0,53.875,53.9024,53.7653,53.8019,36755.0
2022-07-12 10:30:00,58.93,59.01,58.9,58.99,25311.0,53.8293,53.9024,53.8019,53.8841,25311.0
2022-07-12 10:35:00,58.99,59.12,58.99,59.07,149787.0,53.8841,54.0028,53.8841,53.9572,149787.0
2022-07-12 10:40:00,59.06,59.11,58.96,59.1,49957.0,53.948,53.9937,53.8567,53.9846,49957.0
2022-07-12 10:45:00,59.11,59.2,58.97,59.03,46841.0,53.9937,54.0759,53.8658,53.9206,46841.0
2022-07-12 10:50:00,59.03,59.08,58.98,59.03,45880.0,53.9206,53.9663,53.875,53.9206,45880.0
2022-07-12 10:55:00,59.02,59.11,59.01,59.08,41543.0,53.9115,53.9937,53.9024,53.9663,41543.0
2022-07-12 11:00:00,59.09,59.14,59.0,59.03,43443.0,53.9754,54.0211,53.8932,53.9206,43443.0
2022-07-12 11:05:00,59.03,59.04,58.98,59.04,24856.0,53.9206,53.9298,53.875,53.9298,24856.0
2022-07-12 11:10:00,59.04,59.24,59.04,59.23,66061.0,53.9298,54.1125,53.9298,54.1033,66061.0
2022-07-12 11:15:00,59.23,59.26,59.12,59.19,34593.0,54.1033,54.1307,54.0028,54.0668,34593.0
2022-07-12 11:20:00,59.19,59.34,59.19,59.29,56371.0,54.0668,54.2038,54.0668,54.1581,56371.0
2022-07-12 11:25:00,59.3,59.35,59.27,59.3,36430.0,54.1673,54.2129,54.1399,54.1673,36430.0
2022-07-12 11:30:00,59.32,59.34,59.27,59.28,19879.0,54.1855,54.2038,54.1399,54.149,19879.0
2022-07-12 11:35:00,59.28,59.32,59.25,59.3,26278.0,54.149,54.1855,54.1216,54.1673,26278.0
2022-07-12 11:40:00,59.31,59.35,59.24,59.34,27176.0,54.1764,54.2129,54.1125,54.2038,27176.0
2022-07-12 11:45:00,59.33,59.42,59.32,59.4,16337.0,54.1947,54.2769,54.1855,54.2586,16337.0
2022-07-12 11:50:00,59.4,59.43,59.38,59.39,9808.0,54.2586,54.286,54.2403,54.2495,9808.0
2022-07-12 11:55:00,59.38,59.4,59.28,59.31,37805.0,54.2403,54.2586,54.149,54.1764,37805.0
2022-07-12 12:00:00,59.32,59.37,59.32,59.35,18609.0,54.1855,54.2312,54.1855,54.2129,18609.0
2022-07-12 12:05:00,59.35,59.4,59.31,59.32,19480.0,54.2129,54.2586,54.1764,54.1855,19480.0
2022-07-12 12:10:00,59.31,59.35,59.31,59.35,17905.0,54.1764,54.2129,54.1764,54.2129,17905.0
2022-07-12 12:15:00,59.34,59.37,59.28,59.32,45136.0,54.2038,54.2312,54.149,54.1855,45136.0
2022-07-12 12:20:00,59.31,59.38,59.31,59.38,44502.0,54.1764,54.2403,54.1764,54.2403,44502.0
2022-07-12 12:25:00,59.38,59.43,59.37,59.42,38543.0,54.2403,54.286,54.2312,54.2769,38543.0
2022-07-12 12:30:00,59.42,59.48,59.39,59.48,37891.0,54.2769,54.3317,54.2495,54.3317,37891.0
2022-07-12 12:35:00,59.48,59.55,59.46,59.53,62902.0,54.3317,54.3956,54.3134,54.3773,62902.0
2022-07-12 12:40:00,59.52,59.56,59.51,59.54,35324.0,54.3682,54.4048,54.3591,54.3865,35324.0
2022-07-12 12:45:00,59.53,59.56,59.5,59.5,24369.0,54.3773,54.4048,54.3499,54.3499,24369.0
2022-07-12 12:50:00,59.5,59.51,59.45,59.46,38842.0,54.3499,54.3591,54.3043,54.3134,38842.0
2022-07-12 12:55:00,59.46,59.51,59.42,59.51,28212.0,54.3134,54.3591,54.2769,54.3591,28212.0
2022-07-12 13:00:00,59.51,59.56,59.41,59.45,44294.0,54.3591,54.4048,54.2677,54.3043,44294.0
2022-07-12 13:05:00,59.45,59.47,59.4,59.41,42176.0,54.3043,54.3225,54.2586,54.2677,42176.0
2022-07-12 13:10:00,59.41,59.41,59.3,59.31,13114.0,54.2677,54.2677,54.1673,54.1764,13114.0
2022-07-12 13:15:00,59.3,59.33,59.27,59.28,41393.0,54.1673,54.1947,54.1399,54.149,41393.0
2022-07-12 13:20:00,59.28,59.3,59.24,59.27,57379.0,54.149,54.1673,54.1125,54.1399,57379.0
2022-07-12 13:25:00,59.26,59.3,59.23,59.3,35267.0,54.1307,54.1673,54.1033,54.1673,35267.0
2022-07-12 13:30:00,59.31,59.34,59.31,59.32,13136.0,54.1764,54.2038,54.1764,54.1855,13136.0
2022-07-12 13:35:00,59.31,59.35,59.3,59.33,27048.0,54.1764,54.2129,54.1673,54.1947,27048.0
2022-07-12 13:40:00,59.34,59.41,59.34,59.35,19925.0,54.2038,54.2677,54.2038,54.2129,19925.0
2022-07-12 13:45:00,59.35,59.37,59.3,59.34,7627.0,54.2129,54.2312,54.1673,54.2038,7627.0
2022-07-12 13:50:00,59.35,59.42,59.34,59.41,16605.0,54.2129,54.2769,54.2038,54.2677,16605.0
2022-07-12 13:55:00,59.42,59.44,59.36,59.36,12566.0,54.2769,54.2951,54.2221,54.2221,12566.0
2022-07-12 14:00:00,59.37,59.37,59.27,59.3,43182.0,54.2312,54.2312,54.1399,54.1673,43182.0
2022-07-12 14:05:00,59.3,59.3,59.2,59.26,57725.0,54.1673,54.1673,54.0759,54.1307,57725.0
2022-07-12 14:10:00,59.26,59.28,59.24,59.27,37269.0,54.1307,54.149,54.1125,54.1399,37269.0
2022-07-12 14:15:00,59.26,59.29,59.23,59.28,56021.0,54.1307,54.1581,54.1033,54.149,56021.0
2022-07-12 14:20:00,59.28,59.29,59.15,59.16,32352.0,54.149,54.1581,54.0302,54.0394,32352.0
2022-07-12 14:25:00,59.16,59.19,59.13,59.16,45849.0,54.0394,54.0668,54.012,54.0394,45849.0
2022-07-12 14:30:00,59.17,59.2,59.15,59.17,17093.0,54.0485,54.0759,54.0302,54.0485,17093.0
2022-07-12 14:35:00,59.17,59.24,59.17,59.17,8825.0,54.0485,54.1125,54.0485,54.0485,8825.0
2022-07-12 14:40:00,59.18,59.19,59.16,59.17,12977.0,54.0576,54.0668,54.0394,54.0485,12977.0
2022-07-12 14:45:00,59.17,59.18,59.12,59.13,28346.0,54.0485,54.0576,54.0028,54.012,28346.0
2022-07-12 14:50:00,59.13,59.14,59.08,59.09,32528.0,54.012,54.0211,53.9663,53.9754,32528.0
2022-07-12 14:55:00,59.09,59.09,59.02,59.04,38411.0,53.9754,53.9754,53.9115,53.9298,38411.0
2022-07-12 15:00:00,59.04,59.04,58.87,58.88,63759.0,53.9298,53.9298,53.7745,53.7836,63759.0
2022-07-12 15:05:00,58.88,58.93,58.85,58.85,39376.0,53.7836,53.8293,53.7562,53.7562,39376.0
2022-07-12 15:10:00,58.85,58.88,58.82,58.88,33798.0,53.7562,53.7836,53.7288,53.7836,33798.0
2022-07-12 15:15:00,58.88,58.88,58.79,58.83,39743.0,53.7836,53.7836,53.7014,53.7379,39743.0
2022-07-12 15:20:00,58.82,58.84,58.63,58.66,45481.0,53.7288,53.7471,53.5552,53.5827,45481.0
2022-07-12 15:25:00,58.66,58.75,58.64,58.68,32433.0,53.5827,53.6649,53.5644,53.6009,32433.0
2022-07-12 15:30:00,58.67,58.73,58.61,58.61,62593.0,53.5918,53.6466,53.537,53.537,62593.0
2022-07-12 15:35:00,58.6,58.6,58.49,58.54,76486.0,53.5278,53.5278,53.4274,53.473,76486.0
2022-07-12 15:40:00,58.55,58.58,58.49,58.58,167443.0,53.4822,53.5096,53.4274,53.5096,167443.0
2022-07-12 15:45:00,58.57,58.69,58.56,58.63,106228.0,53.5004,53.6101,53.4913,53.5552,106228.0
2022-07-12 15:50:00,58.62,58.74,58.57,58.69,246983.0,53.5461,53.6557,53.5004,53.6101,246983.0
2022-07-12 15:55:00,58.69,58.77,58.64,58.66,216230.0,53.6101,53.6831,53.5644,53.5827,216230.0
2022-07-13 09:30:00,58.16,58.36,57.79,57.9,330455.0,53.1259,53.3086,52.788,52.8884,330455.0
2022-07-13 09:35:00,57.88,58.01,57.78,57.91,162235.0,52.8702,52.9889,52.7788,52.8976,162235.0
2022-07-13 09:40:00,57.93,58.08,57.9,57.93,137028.0,52.9158,53.0529,52.8884,52.9158,137028.0
2022-07-13 09:45:00,57.93,57.99,57.75,57.96,257654.0,52.9158,52.9706,52.7514,52.9432,257654.0
2022-07-13 09:50:00,57.96,58.0,57.81,57.85,73816.0,52.9432,52.9798,52.8062,52.8428,73816.0
2022-07-13 09:55:00,57.88,57.88,57.7,57.72,425469.0,52.8702,52.8702,52.7057,52.724,425469.0
2022-07-13 10:00:00,57.73,57.77,57.55,57.66,160393.0,52.7331,52.7697,52.5687,52.6692,160393.0
2022-07-13 10:05:00,57.65,57.79,57.6,57.66,61294.0,52.6601,52.788,52.6144,52.6692,61294.0
2022-07-13 10:10:00,57.66,57.69,57.44,57.46,71496.0,52.6692,52.6966,52.4683,52.4865,71496.0
2022-07-13 10:15:00,57.46,57.51,57.37,57.37,174758.0,52.4865,52.5322,52.4043,52.4043,174758.0
2022-07-13 10:20:00,57.37,57.37,57.22,57.3,142220.0,52.4043,52.4043,52.2673,52.3404,142220.0
2022-07-13 10:25:00,57.3,57.52,57.29,57.52,70119.0,52.3404,52.5413,52.3312,52.5413,70119.0
2022-07-13 10:30:00,57.52,57.74,57.5,57.7,163729.0,52.5413,52.7423,52.5231,52.7057,163729.0
2022-07-13 10:35:00,57.71,57.82,57.7,57.74,83390.0,52.7149,52.8154,52.7057,52.7423,83390.0
2022-07-13 10:40:00,57.75,57.79,57.68,57.76,129753.0,52.7514,52.788,52.6875,52.7606,129753.0
2022-07-13 10:45:00,57.77,57.84,57.62,57.68,95779.0,52.7697,52.8336,52.6327,52.6875,95779.0
2022-07-13 10:50:00,57.69,57.8,57.63,57.64,122007.0,52.6966,52.7971,52.6418,52.6509,122007.0
2022-07-13 10:55:00,57.64,57.72,57.58,57.6,90226.0,52.6509,52.724,52.5961,52.6144,90226.0
2022-07-13 11:00:00,57.6,57.62,57.51,57.55,45159.0,52.6144,52.6327,52.5322,52.5687,45159.0
2022-07-13 11:05:00,57.55,57.82,57.55,57.73,103181.0,52.5687,52.8154,52.5687,52.7331,103181.0
2022-07-13 11:10:00,57.73,57.83,57.72,57.8,62424.0,52.7331,52.8245,52.724,52.7971,62424.0
2022-07-13 11:15:00,57.8,57.8,57.62,57.63,49788.0,52.7971,52.7971,52.6327,52.6418,49788.0
2022-07-13 11:20:00,57.64,57.67,57.62,57.62,38832.0,52.6509,52.6783,52.6327,52.6327,38832.0
2022-07-13 11:25:00,57.62,57.63,57.44,57.45,66896.0,52.6327,52.6418,52.4683,52.4774,66896.0
2022-07-13 11:30:00,57.45,57.5,57.41,57.41,30621.0,52.4774,52.5231,52.4408,52.4408,30621.0
2022-07-13 11:35:00,57.41,57.43,57.25,57.28,57454.0,52.4408,52.4591,52.2947,52.3221,57454.0
2022-07-13 11:40:00,57.28,57.35,57.26,57.31,40605.0,52.3221,52.386,52.3038,52.3495,40605.0
2022-07-13 11:45:00,57.31,57.39,57.3,57.38,64505.0,52.3495,52.4226,52.3404,52.4134,64505.0
2022-07-13 11:50:00,57.39,57.52,57.38,57.45,48868.0,52.4226,52.5413,52.4134,52.4774,48868.0
2022-07-13 11:55:00,57.44,57.48,57.41,57.44,25206.0,52.4683,52.5048,52.4408,52.4683,25206.0
2022-07-13 12:00:00,57.45,57.53,57.42,57.51,27007.0,52.4774,52.5505,52.45,52.5322,27007.0
2022-07-13 12:05:00,57.51,57.64,57.5,57.62,30050.0,52.5322,52.6509,52.5231,52.6327,30050.0
2022-07-13 12:10:00,57.61,57.61,57.5,57.54,66623.0,52.6235,52.6235,52.5231,52.5596,66623.0
2022-07-13 12:15:00,57.54,57.62,57.54,57.62,43334.0,52.5596,52.6327,52.5596,52.6327,43334.0
2022-07-13 12:20:00,57.63,57.67,57.51,57.66,51562.0,52.6418,52.6783,52.5322,52.6692,51562.0
2022-07-13 12:25:00,57.66,57.82,57.62,57.79,149250.0,52.6692,52.8154,52.6327,52.788,149250.0
2022-07-13 12:30:00,57.79,57.81,57.71,57.81,52617.0,52.788,52.8062,52.7149,52.8062,52617.0
2022-07-13 12:35:00,57.8,57.82,57.73,57.81,28870.0,52.7971,52.8154,52.7331,52.8062,28870.0
2022-07-13 12:40:00,57.81,57.83,57.71,57.75,143197.0,52.8062,52.8245,52.7149,52.7514,143197.0
2022-07-13 12:45:00,57.76,57.81,57.74,57.8,70107.0,52.7606,52.8062,52.7423,52.7971,70107.0
2022-07-13 12:50:00,57.79,57.83,57.75,57.79,34228.0,52.788,52.8245,52.7514,52.788,34228.0
2022-07-13 12:55:00,57.81,57.81,57.73,57.8,43335.0,52.8062,52.8062,52.7331,52.7971,43335.0
2022-07-13 13:00:00,57.8,57.96,57.72,57.88,128879.0,52.7971,52.9432,52.724,52.8702,128879.0
2022-07-13 13:05:00,57.88,57.91,57.74,57.76,46723.0,52.8702,52.8976,52.7423,52.7606,46723.0
2022-07-13 13:10:00,57.77,57.89,57.74,57.89,84079.0,52.7697,52.8793,52.7423,52.8793,84079.0
2022-07-13 13:15:00,57.9,57.9,57.71,57.73,128408.0,52.8884,52.8884,52.7149,52.7331,128408.0
2022-07-13 13:20:00,57.74,57.79,57.71,57.79,71858.0,52.7423,52.788,52.7149,52.788,71858.0
2022-07-13 13:25:00,57.8,57.8,57.73,57.76,38318.0,52.7971,52.7971,52.7331,52.7606,38318.0
2022-07-13 13:30:00,57.76,57.77,57.69,57.73,69395.0,52.7606,52.7697,52.6966,52.7331,69395.0
2022-07-13 13:35:00,57.72,57.74,57.65,57.65,154632.0,52.724,52.7423,52.6601,52.6601,154632.0
2022-07-13 13:40:00,57.66,57.74,57.64,57.72,108639.0,52.6692,52.7423,52.6509,52.724,108639.0
2022-07-13 13:45:00,57.72,57.82,57.71,57.79,58635.0,52.724,52.8154,52.7149,52.788,58635.0
2022-07-13 13:50:00,57.8,57.81,57.73,57.73,77608.0,52.7971,52.8062,52.7331,52.7331,77608.0
2022-07-13 13:55:00,57.73,57.8,57.72,57.78,43064.0,52.7331,52.7971,52.724,52.7788,43064.0
2022-07-13 14:00:00,57.77,57.77,57.49,57.51,84339.0,52.7697,52.7697,52.5139,52.5322,84339.0
2022-07-13 14:05:00,57.5,57.59,57.5,57.52,53518.0,52.5231,52.6053,52.5231,52.5413,53518.0
2022-07-13 14:10:00,57.52,57.59,57.51,57.59,54325.0,52.5413,52.6053,52.5322,52.6053,54325.0
2022-07-13 14:15:00,57.59,57.59,57.49,57.54,212566.0,52.6053,52.6053,52.5139,52.5596,212566.0
2022-07-13 14:20:00,57.54,57.64,57.51,57.63,39792.0,52.5596,52.6509,52.5322,52.6418,39792.0
2022-07-13 14:25:00,57.63,57.74,57.58,57.73,34295.0,52.6418,52.7423,52.5961,52.7331,34295.0
2022-07-13 14:30:00,57.73,57.86,57.72,57.85,60479.0,52.7331,52.8519,52.724,52.8428,60479.0
2022-07-13 14:35:00,57.85,57.88,57.79,57.87,46383.0,52.8428,52.8702,52.788,52.861,46383.0
2022-07-13 14:40:00,57.87,57.88,57.81,57.83,42899.0,52.861,52.8702,52.8062,52.8245,42899.0
2022-07-13 14:45:00,57.84,57.88,57.79,57.8,48982.0,52.8336,52.8702,52.788,52.7971,48982.0
2022-07-13 14:50:00,57.8,57.86,57.76,57.77,59668.0,52.7971,52.8519,52.7606,52.7697,59668.0
2022-07-13 14:55:00,57.77,57.93,57.74,57.92,186468.0,52.7697,52.9158,52.7423,52.9067,186468.0
2022-07-13 15:00:00,57.92,57.93,57.87,57.9,58237.0,52.9067,52.9158,52.861,52.8884,58237.0
2022-07-13 15:05:00,57.9,57.91,57.77,57.8,55254.0,52.8884,52.8976,52.7697,52.7971,55254.0
2022-07-13 15:10:00,57.79,57.87,57.78,57.84,31224.0,52.788,52.861,52.7788,52.8336,31224.0
2022-07-13 15:15:00,57.84,57.9,57.8,57.89,126030.0,52.8336,52.8884,52.7971,52.8793,126030.0
2022-07-13 15:20:00,57.89,57.92,57.87,57.88,92738.0,52.8793,52.9067,52.861,52.8702,92738.0
2022-07-13 15:25:00,57.88,57.88,57.8,57.81,88774.0,52.8702,52.8702,52.7971,52.8062,88774.0
2022-07-13 15:30:00,57.8,57.83,57.66,57.69,101919.0,52.7971,52.8245,52.6692,52.6966,101919.0
2022-07-13 15:35:00,57.68,57.75,57.65,57.75,110658.0,52.6875,52.7514,52.6601,52.7514,110658.0
2022-07-13 15:40:00,57.75,57.75,57.65,57.66,96978.0,52.7514,52.7514,52.6601,52.6692,96978.0
2022-07-13 15:45:00,57.66,57.72,57.62,57.72,121632.0,52.6692,52.724,52.6327,52.724,121632.0
2022-07-13 15:50:00,57.72,57.73,57.61,57.71,306283.0,52.724,52.7331,52.6235,52.7149,306283.0
2022-07-13 15:55:00,57.71,57.78,57.65,57.67,327460.0,52.7149,52.7788,52.6601,52.6783,327460.0
2022-07-14 09:30:00,56.72,56.88,56.45,56.57,321702.0,51.8106,51.9567,51.5639,51.6736,321702.0
2022-07-14 09:35:00,56.6,56.7,56.36,56.36,134131.0,51.701,51.7923,51.4817,51.4817,134131.0
2022-07-14 09:40:00,56.37,56.42,56.19,56.27,208082.0,51.4909,51.5365,51.3264,51.3995,208082.0
2022-07-14 09:45:00,56.27,56.52,56.26,56.44,144845.0,51.3995,51.6279,51.3904,51.5548,144845.0
2022-07-14 09:50:00,56.43,56.81,56.41,56.68,243740.0,51.5457,51.8928,51.5274,51.774,243740.0
2022-07-14 09:55:00,56.69,56.75,56.61,56.65,160358.0,51.7832,51.838,51.7101,51.7466,160358.0
2022-07-14 10:00:00,56.65,56.65,56.48,56.5,105728.0,51.7466,51.7466,51.5913,51.6096,105728.0
2022-07-14 10:05:00,56.5,56.57,56.46,56.55,74758.0,51.6096,51.6736,51.5731,51.6553,74758.0
2022-07-14 10:10:00,56.54,56.57,56.44,56.56,60172.0,51.6462,51.6736,51.5548,51.6644,60172.0
2022-07-14 10:15:00,56.56,56.66,56.4,56.42,131041.0,51.6644,51.7558,51.5183,51.5365,131041.0
2022-07-14 10:20:00,56.43,56.49,56.32,56.4,191710.0,51.5457,51.6005,51.4452,51.5183,191710.0
2022-07-14 10:25:00,56.39,56.62,56.35,56.61,103913.0,51.5091,51.7192,51.4726,51.7101,103913.0
2022-07-14 10:30:00,56.61,56.72,56.43,56.44,186792.0,51.7101,51.8106,51.5457,51.5548,186792.0
2022-07-14 10:35:00,56.44,56.47,56.33,56.44,181747.0,51.5548,51.5822,51.4543,51.5548,181747.0
2022-07-14 10:40:00,56.43,56.5,56.33,56.34,71726.0,51.5457,51.6096,51.4543,51.4635,71726.0
2022-07-14 10:45:00,56.33,56.36,56.26,56.36,268743.0,51.4543,51.4817,51.3904,51.4817,268743.0
2022-07-14 10:50:00,56.35,56.44,56.28,56.43,54356.0,51.4726,51.5548,51.4087,51.5457,54356.0
2022-07-14 10:55:00,56.42,56.42,56.24,56.34,67957.0,51.5365,51.5365,51.3721,51.4635,67957.0
2022-07-14 11:00:00,56.34,56.49,56.27,56.33,162345.0,51.4635,51.6005,51.3995,51.4543,162345.0
2022-07-14 11:05:00,56.31,56.39,56.28,56.38,80755.0,51.4361,51.5091,51.4087,51.5,80755.0
2022-07-14 11:10:00,56.37,56.4,56.29,56.35,46689.0,51.4909,51.5183,51.4178,51.4726,46689.0
2022-07-14 11:15:00,56.34,56.47,56.28,56.41,67650.0,51.4635,51.5822,51.4087,51.5274,67650.0
2022-07-14 11:20:00,56.41,56.53,56.38,56.45,71155.0,51.5274,51.637,51.5,51.5639,71155.0
2022-07-14 11:25:00,56.45,56.45,56.37,56.42,118527.0,51.5639,51.5639,51.4909,51.5365,118527.0
2022-07-14 11:30:00,56.44,56.47,56.38,56.39,57285.0,51.5548,51.5822,51.5,51.5091,57285.0
2022-07-14 11:35:00,56.39,56.45,56.29,56.43,45032.0,51.5091,51.5639,51.4178,51.5457,45032.0
2022-07-14 11:40:00,56.44,56.64,56.43,56.58,90978.0,51.5548,51.7375,51.5457,51.6827,90978.0
2022-07-14 11:45:00,56.58,56.68,56.55,56.64,55894.0,51.6827,51.774,51.6553,51.7375,55894.0
2022-07-14 11:50:00,56.64,56.71,56.61,56.64,21369.0,51.7375,51.8014,51.7101,51.7375,21369.0
2022-07-14 11:55:00,56.65,56.71,56.62,56.65,84432.0,51.7466,51.8014,51.7192,51.7466,84432.0
2022-07-14 12:00:00,56.65,56.67,56.58,56.58,42604.0,51.7466,51.7649,51.6827,51.6827,42604.0
2022-07-14 12:05:00,56.59,56.59,56.48,56.5,30684.0,51.6918,51.6918,51.5913,51.6096,30684.0
2022-07-14 12:10:00,56.5,56.5,56.44,56.48,86006.0,51.6096,51.6096,51.5548,51.5913,86006.0
2022-07-14 12:15:00,56.48,56.59,56.44,56.58,36007.0,51.5913,51.6918,51.5548,51.6827,36007.0
2022-07-14 12:20:00,56.58,56.62,56.49,56.49,25329.0,51.6827,51.7192,51.6005,51.6005,25329.0
2022-07-14 12:25:00,56.48,56.48,56.34,56.36,33117.0,51.5913,51.5913,51.4635,51.4817,33117.0
2022-07-14 12:30:00,56.36,56.42,56.3,56.31,23775.0,51.4817,51.5365,51.4269,51.4361,23775.0
2022-07-14 12:35:00,56.3,56.34,56.26,56.31,33097.0,51.4269,51.4635,51.3904,51.4361,33097.0
2022-07-14 12:40:00,56.31,56.33,56.27,56.29,29164.0,51.4361,51.4543,51.3995,51.4178,29164.0
2022-07-14 12:45:00,56.3,56.3,56.1,56.13,109391.0,51.4269,51.4269,51.2442,51.2716,109391.0
2022-07-14 12:50:00,56.1,56.21,56.09,56.2,26691.0,51.2442,51.3447,51.2351,51.3356,26691.0
2022-07-14 12:55:00,56.2,56.22,56.15,56.22,30628.0,51.3356,51.3538,51.2899,51.3538,30628.0
2022-07-14 13:00:00,56.21,56.21,56.11,56.16,20619.0,51.3447,51.3447,51.2534,51.299,20619.0
2022-07-14 13:05:00,56.14,56.2,56.1,56.2,32829.0,51.2808,51.3356,51.2442,51.3356,32829.0
2022-07-14 13:10:00,56.19,56.19,56.09,56.17,47421.0,51.3264,51.3264,51.2351,51.3082,47421.0
2022-07-14 13:15:00,56.16,56.35,56.13,56.29,55916.0,51.299,51.4726,51.2716,51.4178,55916.0
2022-07-14 13:20:00,56.29,56.33,56.28,56.28,21703.0,51.4178,51.4543,51.4087,51.4087,21703.0
2022-07-14 13:25:00,56.28,56.35,56.28,56.33,13555.0,51.4087,51.4726,51.4087,51.4543,13555.0
2022-07-14 13:30:00,56.31,56.31,56.21,56.22,35802.0,51.4361,51.4361,51.3447,51.3538,35802.0
2022-07-14 13:35:00,56.21,56.27,56.2,56.26,12023.0,51.3447,51.3995,51.3356,51.3904,12023.0
2022-07-14 13:40:00,56.24,56.33,56.24,56.32,32347.0,51.3721,51.4543,51.3721,51.4452,32347.0
2022-07-14 13:45:00,56.33,56.38,56.31,56.36,21305.0,51.4543,51.5,51.4361,51.4817,21305.0
2022-07-14 13:50:00,56.35,56.41,56.3,56.39,38193.0,51.4726,51.5274,51.4269,51.5091,38193.0
2022-07-14 13:55:00,56.4,56.51,56.38,56.47,15655.0,51.5183,51.6187,51.5,51.5822,15655.0
2022-07-14 14:00:00,56.47,56.51,56.44,56.48,31472.0,51.5822,51.6187,51.5548,51.5913,31472.0
2022-07-14 14:05:00,56.48,56.54,56.47,56.5,37720.0,51.5913,51.6462,51.5822,51.6096,37720.0
2022-07-14 14:10:00,56.5,56.5,56.44,56.47,11648.0,51.6096,51.6096,51.5548,51.5822,11648.0
2022-07-14 14:15:00,56.47,56.63,56.47,56.62,32169.0,51.5822,51.7284,51.5822,51.7192,32169.0
2022-07-14 14:20:00,56.63,56.75,56.63,56.7,79639.0,51.7284,51.838,51.7284,51.7923,79639.0
2022-07-14 14:25:00,56.7,56.82,56.69,56.81,118372.0,51.7923,51.9019,51.7832,51.8928,118372.0
2022-07-14 14:30:00,56.82,56.87,56.78,56.83,29572.0,51.9019,51.9476,51.8654,51.911,29572.0
2022-07-14 14:35:00,56.84,56.9,56.83,56.9,80199.0,51.9202,51.975,51.911,51.975,80199.0
2022-07-14 14:40:00,56.91,56.95,56.79,56.82,58232.0,51.9841,52.0207,51.8745,51.9019,58232.0
2022-07-14 14:45:00,56.8,56.86,56.79,56.86,24362.0,51.8836,51.9385,51.8745,51.9385,24362.0
2022-07-14 14:50:00,56.86,56.86,56.78,56.82,26136.0,51.9385,51.9385,51.8654,51.9019,26136.0
2022-07-14 14:55:00,56.81,56.9,56.81,56.87,22818.0,51.8928,51.975,51.8928,51.9476,22818.0
2022-07-14 15:00:00,56.88,56.92,56.83,56.85,13748.0,51.9567,51.9933,51.911,51.9293,13748.0
2022-07-14 15:05:00,56.85,56.86,56.75,56.76,24463.0,51.9293,51.9385,51.838,51.8471,24463.0
2022-07-14 15:10:00,56.76,56.86,56.74,56.85,25391.0,51.8471,51.9385,51.8288,51.9293,25391.0
2022-07-14 15:15:00,56.85,56.86,56.77,56.85,39703.0,51.9293,51.9385,51.8562,51.9293,39703.0
2022-07-14 15:20:00,56.85,56.96,56.84,56.95,79802.0,51.9293,52.0298,51.9202,52.0207,79802.0
2022-07-14 15:25:00,56.95,56.96,56.86,56.89,209558.0,52.0207,52.0298,51.9385,51.9659,209558.0
2022-07-14 15:30:00,56.89,56.91,56.8,56.8,50822.0,51.9659,51.9841,51.8836,51.8836,50822.0
2022-07-14 15:35:00,56.79,56.79,56.69,56.72,81635.0,51.8745,51.8745,51.7832,51.8106,81635.0
2022-07-14 15:40:00,56.71,56.74,56.68,56.72,177723.0,51.8014,51.8288,51.774,51.8106,177723.0
2022-07-14 15:45:00,56.71,56.75,56.65,56.72,347414.0,51.8014,51.838,51.7466,51.8106,347414.0
2022-07-14 15:50:00,56.72,56.84,56.72,56.8,210220.0,51.8106,51.9202,51.8106,51.8836,210220.0
2022-07-14 15:55:00,56.79,56.88,56.78,56.83,282631.0,51.8745,51.9567,51.8654,51.911,282631.0
2022-07-15 09:30:00,57.81,58.1,57.71,57.72,343523.0,52.8062,53.0711,52.7149,52.724,343523.0
2022-07-15 09:35:00,57.73,57.82,57.49,57.6,170701.0,52.7331,52.8154,52.5139,52.6144,170701.0
2022-07-15 09:40:00,57.6,57.65,57.41,57.61,147251.0,52.6144,52.6601,52.4408,52.6235,147251.0
2022-07-15 09:45:00,57.62,57.62,57.43,57.48,141846.0,52.6327,52.6327,52.4591,52.5048,141846.0
2022-07-15 09:50:00,57.48,57.59,57.38,57.38,150927.0,52.5048,52.6053,52.4134,52.4134,150927.0
2022-07-15 09:55:00,57.37,57.51,57.34,57.45,112044.0,52.4043,52.5322,52.3769,52.4774,112044.0
2022-07-15 10:00:00,57.46,57.91,57.46,57.79,230156.0,52.4865,52.8976,52.4865,52.788,230156.0
2022-07-15 10:05:00,57.79,57.88,57.72,57.88,191171.0,52.788,52.8702,52.724,52.8702,191171.0
2022-07-15 10:10:00,57.89,58.01,57.83,58.01,129610.0,52.8793,52.9889,52.8245,52.9889,129610.0
2022-07-15 10:15:00,58.01,58.13,57.96,58.04,196948.0,52.9889,53.0985,52.9432,53.0163,196948.0
2022-07-15 10:20:00,58.04,58.13,57.9,58.11,203980.0,53.0163,53.0985,52.8884,53.0803,203980.0
2022-07-15 10:25:00,58.12,58.3,58.11,58.29,87858.0,53.0894,53.2538,53.0803,53.2447,87858.0
2022-07-15 10:30:00,58.28,58.35,58.26,58.32,199721.0,53.2355,53.2995,53.2173,53.2721,199721.0
2022-07-15 10:35:00,58.33,58.36,58.21,58.23,69952.0,53.2812,53.3086,53.1716,53.1899,69952.0
2022-07-15 10:40:00,58.23,58.25,58.04,58.05,70199.0,53.1899,53.2081,53.0163,53.0255,70199.0
2022-07-15 10:45:00,58.04,58.16,57.99,58.09,88013.0,53.0163,53.1259,52.9706,53.062,88013.0
2022-07-15 10:50:00,58.09,58.18,58.07,58.16,44123.0,53.062,53.1442,53.0437,53.1259,44123.0
2022-07-15 10:55:00,58.15,58.16,58.09,58.15,60997.0,53.1168,53.1259,53.062,53.1168,60997.0
2022-07-15 11:00:00,58.15,58.22,58.12,58.16,55859.0,53.1168,53.1807,53.0894,53.1259,55859.0
2022-07-15 11:05:00,58.16,58.32,58.16,58.32,60414.0,53.1259,53.2721,53.1259,53.2721,60414.0
2022-07-15 11:10:00,58.32,58.32,58.24,58.27,60776.0,53.2721,53.2721,53.199,53.2264,60776.0
2022-07-15 11:15:00,58.27,58.31,58.24,58.31,51451.0,53.2264,53.2629,53.199,53.2629,51451.0
2022-07-15 11:20:00,58.31,58.43,58.31,58.36,52074.0,53.2629,53.3726,53.2629,53.3086,52074.0
2022-07-15 11:25:00,58.35,58.35,58.27,58.32,46857.0,53.2995,53.2995,53.2264,53.2721,46857.0
2022-07-15 11:30:00,58.32,58.43,58.26,58.36,19361.0,53.2721,53.3726,53.2173,53.3086,19361.0
2022-07-15 11:35:00,58.35,58.45,58.33,58.43,129420.0,53.2995,53.3908,53.2812,53.3726,129420.0
2022-07-15 11:40:00,58.43,58.46,58.38,58.42,40595.0,53.3726,53.4,53.3269,53.3634,40595.0
2022-07-15 11:45:00,58.41,58.47,58.37,58.43,30474.0,53.3543,53.4091,53.3178,53.3726,30474.0
2022-07-15 11:50:00,58.41,58.54,58.39,58.47,56891.0,53.3543,53.473,53.336,53.4091,56891.0
2022-07-15 11:55:00,58.47,58.53,58.47,58.5,28276.0,53.4091,53.4639,53.4091,53.4365,28276.0
2022-07-15 12:00:00,58.5,58.56,58.46,58.55,55645.0,53.4365,53.4913,53.4,53.4822,55645.0
2022-07-15 12:05:00,58.54,58.64,58.53,58.54,66332.0,53.473,53.5644,53.4639,53.473,66332.0
2022-07-15 12:10:00,58.53,58.6,58.5,58.56,49430.0,53.4639,53.5278,53.4365,53.4913,49430.0
2022-07-15 12:15:00,58.56,58.67,58.55,58.67,36150.0,53.4913,53.5918,53.4822,53.5918,36150.0
2022-07-15 12:20:00,58.67,58.7,58.61,58.61,39948.0,53.5918,53.6192,53.537,53.537,39948.0
2022-07-15 12:25:00,58.61,58.62,58.53,58.55,71641.0,53.537,53.5461,53.4639,53.4822,71641.0
2022-07-15 12:30:00,58.56,58.61,58.54,58.57,89968.0,53.4913,53.537,53.473,53.5004,89968.0
2022-07-15 12:35:00,58.57,58.59,58.54,58.55,18428.0,53.5004,53.5187,53.473,53.4822,18428.0
2022-07-15 12:40:00,58.55,58.57,58.5,58.54,75887.0,53.4822,53.5004,53.4365,53.473,75887.0
2022-07-15 12:45:00,58.54,58.56,58.49,58.55,219763.0,53.473,53.4913,53.4274,53.4822,219763.0
2022-07-15 12:50:00,58.55,58.57,58.5,58.54,36908.0,53.4822,53.5004,53.4365,53.473,36908.0
2022-07-15 12:55:00,58.54,58.56,58.51,58.53,19385.0,53.473,53.4913,53.4456,53.4639,19385.0
2022-07-15 13:00:00,58.53,58.56,58.49,58.56,84559.0,53.4639,53.4913,53.4274,53.4913,84559.0
2022-07-15 13:05:00,58.56,58.66,58.55,58.64,50157.0,53.4913,53.5827,53.4822,53.5644,50157.0
2022-07-15 13:10:00,58.64,58.66,58.61,58.66,20951.0,53.5644,53.5827,53.537,53.5827,20951.0
2022-07-15 13:15:00,58.66,58.71,58.65,58.69,24813.0,53.5827,53.6283,53.5735,53.6101,24813.0
2022-07-15 13:20:00,58.7,58.79,58.69,58.78,21185.0,53.6192,53.7014,53.6101,53.6923,21185.0
2022-07-15 13:25:00,58.79,58.88,58.79,58.88,25529.0,53.7014,53.7836,53.7014,53.7836,25529.0
2022-07-15 13:30:00,58.87,58.91,58.81,58.87,22024.0,53.7745,53.811,53.7197,53.7745,22024.0
2022-07-15 13:35:00,58.86,58.87,58.8,58.84,30493.0,53.7653,53.7745,53.7105,53.7471,30493.0
2022-07-15 13:40:00,58.84,58.88,58.83,58.87,27431.0,53.7471,53.7836,53.7379,53.7745,27431.0
2022-07-15 13:45:00,58.88,58.9,58.85,58.88,32846.0,53.7836,53.8019,53.7562,53.7836,32846.0
2022-07-15 13:50:00,58.88,58.92,58.79,58.8,49948.0,53.7836,53.8201,53.7014,53.7105,49948.0
2022-07-15 13:55:00,58.8,58.86,58.77,58.86,60376.0,53.7105,53.7653,53.6831,53.7653,60376.0
2022-07-15 14:00:00,58.87,58.87,58.79,58.83,15916.0,53.7745,53.7745,53.7014,53.7379,15916.0
2022-07-15 14:05:00,58.84,58.89,58.83,58.88,33297.0,53.7471,53.7927,53.7379,53.7836,33297.0
2022-07-15 14:10:00,58.88,58.92,58.86,58.92,22537.0,53.7836,53.8201,53.7653,53.8201,22537.0
2022-07-15 14:15:00,58.92,58.97,58.92,58.97,30718.0,53.8201,53.8658,53.8201,53.8658,30718.0
2022-07-15 14:20:00,58.97,58.97,58.91,58.93,23840.0,53.8658,53.8658,53.811,53.8293,23840.0
2022-07-15 14:25:00,58.93,58.95,58.86,58.91,42774.0,53.8293,53.8476,53.7653,53.811,42774.0
2022-07-15 14:30:00,58.9,58.91,58.85,58.9,20019.0,53.8019,53.811,53.7562,53.8019,20019.0
2022-07-15 14:35:00,58.89,58.93,58.89,58.93,29607.0,53.7927,53.8293,53.7927,53.8293,29607.0
2022-07-15 14:40:00,58.93,58.97,58.91,58.96,23118.0,53.8293,53.8658,53.811,53.8567,23118.0
2022-07-15 14:45:00,58.96,59.03,58.96,59.0,57496.0,53.8567,53.9206,53.8567,53.8932,57496.0
2022-07-15 14:50:00,59.01,59.03,58.96,58.98,32463.0,53.9024,53.9206,53.8567,53.875,32463.0
2022-07-15 14:55:00,58.98,58.99,58.89,58.91,24262.0,53.875,53.8841,53.7927,53.811,24262.0
2022-07-15 15:00:00,58.9,58.93,58.88,58.93,17504.0,53.8019,53.8293,53.7836,53.8293,17504.0
2022-07-15 15:05:00,58.93,58.94,58.91,58.94,36788.0,53.8293,53.8384,53.811,53.8384,36788.0
2022-07-15 15:10:00,58.94,58.95,58.85,58.86,91086.0,53.8384,53.8476,53.7562,53.7653,91086.0
2022-07-15 15:15:00,58.87,58.91,58.82,58.83,59124.0,53.7745,53.811,53.7288,53.7379,59124.0
2022-07-15 15:20:00,58.84,58.86,58.78,58.78,67597.0,53.7471,53.7653,53.6923,53.6923,67597.0
2022-07-15 15:25:00,58.79,58.82,58.75,58.77,122410.0,53.7014,53.7288,53.6649,53.6831,122410.0
2022-07-15 15:30:00,58.77,58.78,58.68,58.72,111739.0,53.6831,53.6923,53.6009,53.6375,111739.0
2022-07-15 15:35:00,58.72,58.77,58.61,58.67,84862.0,53.6375,53.6831,53.537,53.5918,84862.0
2022-07-15 15:40:00,58.66,58.71,58.64,58.71,229862.0,53.5827,53.6283,53.5644,53.6283,229862.0
2022-07-15 15:45:00,58.7,58.71,58.63,58.67,202121.0,53.6192,53.6283,53.5552,53.5918,202121.0
2022-07-15 15:50:00,58.68,58.74,58.61,58.7,372815.0,53.6009,53.6557,53.537,53.6192,372815.0
2022-07-15 15:55:00,58.7,58.75,58.69,58.73,671308.0,53.6192,53.6649,53.6101,53.6466,671308.0
2022-07-18 09:30:00,59.41,60.04,59.35,59.93,331838.0,54.2677,54.8432,54.2129,54.7427,331838.0
2022-07-18 09:35:00,59.92,60.13,59.92,60.04,159893.0,54.7336,54.9254,54.7336,54.8432,159893.0
2022-07-18 09:40:00,60.01,60.17,59.97,60.1,168927.0,54.8158,54.962,54.7793,54.898,168927.0
2022-07-18 09:45:00,60.11,60.12,59.66,59.79,151683.0,54.9071,54.9163,54.4961,54.6148,151683.0
2022-07-18 09:50:00,59.8,59.85,59.55,59.66,98966.0,54.624,54.6697,54.3956,54.4961,98966.0
2022-07-18 09:55:00,59.67,59.86,59.64,59.77,125500.0,54.5052,54.6788,54.4778,54.5966,125500.0
2022-07-18 10:00:00,59.78,59.8,59.7,59.79,36738.0,54.6057,54.624,54.5326,54.6148,36738.0
2022-07-18 10:05:00,59.8,59.81,59.64,59.64,181773.0,54.624,54.6331,54.4778,54.4778,181773.0
2022-07-18 10:10:00,59.64,59.65,59.47,59.65,124678.0,54.4778,54.487,54.3225,54.487,124678.0
2022-07-18 10:15:00,59.65,59.72,59.6,59.64,35564.0,54.487,54.5509,54.4413,54.4778,35564.0
2022-07-18 10:20:00,59.64,59.74,59.59,59.73,70416.0,54.4778,54.5692,54.4322,54.56,70416.0
2022-07-18 10:25:00,59.72,59.72,59.64,59.71,31887.0,54.5509,54.5509,54.4778,54.5418,31887.0
2022-07-18 10:30:00,59.72,59.87,59.72,59.75,62059.0,54.5509,54.6879,54.5509,54.5783,62059.0
2022-07-18 10:35:00,59.76,59.82,59.71,59.78,60789.0,54.5874,54.6422,54.5418,54.6057,60789.0
2022-07-18 10:40:00,59.78,59.82,59.74,59.78,33699.0,54.6057,54.6422,54.5692,54.6057,33699.0
2022-07-18 10:45:00,59.79,59.79,59.62,59.73,153218.0,54.6148,54.6148,54.4596,54.56,153218.0
2022-07-18 10:50:00,59.73,59.86,59.73,59.8,104031.0,54.56,54.6788,54.56,54.624,104031.0
2022-07-18 10:55:00,59.8,59.84,59.77,59.8,77786.0,54.624,54.6605,54.5966,54.624,77786.0
2022-07-18 11:00:00,59.8,59.83,59.7,59.73,37497.0,54.624,54.6514,54.5326,54.56,37497.0
2022-07-18 11:05:00,59.73,59.74,59.66,59.66,23619.0,54.56,54.5692,54.4961,54.4961,23619.0
2022-07-18 11:10:00,59.66,59.72,59.65,59.68,44075.0,54.4961,54.5509,54.487,54.5144,44075.0
2022-07-18 11:15:00,59.68,59.72,59.64,59.69,28143.0,54.5144,54.5509,54.4778,54.5235,28143.0
2022-07-18 11:20:00,59.69,59.8,59.69,59.76,13635.0,54.5235,54.624,54.5235,54.5874,13635.0
2022-07-18 11:25:00,59.76,59.82,59.75,59.78,25841.0,54.5874,54.6422,54.5783,54.6057,25841.0
2022-07-18 11:30:00,59.78,59.8,59.71,59.76,30080.0,54.6057,54.624,54.5418,54.5874,30080.0
2022-07-18 11:35:00,59.76,59.81,59.73,59.78,19484.0,54.5874,54.6331,54.56,54.6057,19484.0
2022-07-18 11:40:00,59.78,59.88,59.78,59.87,21229.0,54.6057,54.6971,54.6057,54.6879,21229.0
2022-07-18 11:45:00,59.87,59.88,59.81,59.82,27712.0,54.6879,54.6971,54.6331,54.6422,27712.0
2022-07-18 11:50:00,59.83,59.89,59.82,59.89,20988.0,54.6514,54.7062,54.6422,54.7062,20988.0
2022-07-18 11:55:00,59.9,59.95,59.88,59.91,27822.0,54.7153,54.761,54.6971,54.7245,27822.0
2022-07-18 12:00:00,59.92,59.93,59.86,59.88,38928.0,54.7336,54.7427,54.6788,54.6971,38928.0
2022-07-18 12:05:00,59.88,59.92,59.79,59.83,33709.0,54.6971,54.7336,54.6148,54.6514,33709.0
2022-07-18 12:10:00,59.83,59.86,59.81,59.86,17295.0,54.6514,54.6788,54.6331,54.6788,17295.0
2022-07-18 12:15:00,59.85,59.85,59.74,59.75,56612.0,54.6697,54.6697,54.5692,54.5783,56612.0
2022-07-18 12:20:00,59.75,59.8,59.74,59.8,27081.0,54.5783,54.624,54.5692,54.624,27081.0
2022-07-18 12:25:00,59.8,59.81,59.76,59.77,34370.0,54.624,54.6331,54.5874,54.5966,34370.0
2022-07-18 12:30:00,59.77,59.79,59.74,59.75,17276.0,54.5966,54.6148,54.5692,54.5783,17276.0
2022-07-18 12:35:00,59.74,59.8,59.74,59.76,24013.0,54.5692,54.624,54.5692,54.5874,24013.0
2022-07-18 12:40:00,59.76,59.77,59.71,59.73,17481.0,54.5874,54.5966,54.5418,54.56,17481.0
2022-07-18 12:45:00,59.73,59.74,59.64,59.64,19189.0,54.56,54.5692,54.4778,54.4778,19189.0
2022-07-18 12:50:00,59.64,59.65,59.57,59.58,19985.0,54.4778,54.487,54.4139,54.423,19985.0
2022-07-18 12:55:00,59.57,59.57,59.5,59.54,37200.0,54.4139,54.4139,54.3499,54.3865,37200.0
2022-07-18 13:00:00,59.54,59.62,59.54,59.62,8626.0,54.3865,54.4596,54.3865,54.4596,8626.0
2022-07-18 13:05:00,59.62,59.65,59.57,59.61,33642.0,54.4596,54.487,54.4139,54.4504,33642.0
2022-07-18 13:10:00,59.6,59.62,59.57,59.59,10773.0,54.4413,54.4596,54.4139,54.4322,10773.0
2022-07-18 13:15:00,59.59,59.59,59.48,59.48,48626.0,54.4322,54.4322,54.3317,54.3317,48626.0
2022-07-18 13:20:00,59.49,59.53,59.48,59.53,57526.0,54.3408,54.3773,54.3317,54.3773,57526.0
2022-07-18 13:25:00,59.53,59.6,59.52,59.57,22051.0,54.3773,54.4413,54.3682,54.4139,22051.0
2022-07-18 13:30:00,59.57,59.58,59.5,59.53,40310.0,54.4139,54.423,54.3499,54.3773,40310.0
2022-07-18 13:35:00,59.53,59.56,59.45,59.49,35836.0,54.3773,54.4048,54.3043,54.3408,35836.0
2022-07-18 13:40:00,59.49,59.53,59.45,59.52,29858.0,54.3408,54.3773,54.3043,54.3682,29858.0
2022-07-18 13:45:00,59.51,59.52,59.42,59.43,41261.0,54.3591,54.3682,54.2769,54.286,41261.0
2022-07-18 13:50:00,59.44,59.48,59.42,59.48,17238.0,54.2951,54.3317,54.2769,54.3317,17238.0
2022-07-18 13:55:00,59.49,59.49,59.3,59.3,100613.0,54.3408,54.3408,54.1673,54.1673,100613.0
2022-07-18 14:00:00,59.3,59.36,59.28,59.31,47246.0,54.1673,54.2221,54.149,54.1764,47246.0
2022-07-18 14:05:00,59.32,59.34,59.25,59.3,71423.0,54.1855,54.2038,54.1216,54.1673,71423.0
2022-07-18 14:10:00,59.3,59.31,59.23,59.27,17228.0,54.1673,54.1764,54.1033,54.1399,17228.0
2022-07-18 14:15:00,59.26,59.31,59.24,59.25,39776.0,54.1307,54.1764,54.1125,54.1216,39776.0
2022-07-18 14:20:00,59.25,59.28,59.11,59.11,40903.0,54.1216,54.149,53.9937,53.9937,40903.0
2022-07-18 14:25:00,59.12,59.15,59.01,59.02,166382.0,54.0028,54.0302,53.9024,53.9115,166382.0
2022-07-18 14:30:00,59.02,59.08,59.0,59.07,29182.0,53.9115,53.9663,53.8932,53.9572,29182.0
2022-07-18 14:35:00,59.07,59.15,59.06,59.13,21372.0,53.9572,54.0302,53.948,54.012,21372.0
2022-07-18 14:40:00,59.13,59.13,59.01,59.03,33969.0,54.012,54.012,53.9024,53.9206,33969.0
2022-07-18 14:45:00,59.02,59.05,58.97,59.01,27550.0,53.9115,53.9389,53.8658,53.9024,27550.0
2022-07-18 14:50:00,59.01,59.09,58.96,59.08,139653.0,53.9024,53.9754,53.8567,53.9663,139653.0
2022-07-18 14:55:00,59.08,59.08,59.0,59.06,48973.0,53.9663,53.9663,53.8932,53.948,48973.0
2022-07-18 15:00:00,59.07,59.11,59.05,59.11,32978.0,53.9572,53.9937,53.9389,53.9937,32978.0
2022-07-18 15:05:00,59.12,59.2,59.11,59.2,32135.0,54.0028,54.0759,53.9937,54.0759,32135.0
2022-07-18 15:10:00,59.2,59.23,59.16,59.22,34213.0,54.0759,54.1033,54.0394,54.0942,34213.0
2022-07-18 15:15:00,59.22,59.28,59.21,59.26,47401.0,54.0942,54.149,54.085,54.1307,47401.0
2022-07-18 15:20:00,59.26,59.28,59.17,59.19,63235.0,54.1307,54.149,54.0485,54.0668,63235.0
2022-07-18 15:25:00,59.18,59.23,59.11,59.11,57395.0,54.0576,54.1033,53.9937,53.9937,57395.0
2022-07-18 15:30:00,59.1,59.1,58.98,59.03,78306.0,53.9846,53.9846,53.875,53.9206,78306.0
2022-07-18 15:35:00,59.02,59.04,58.89,58.91,72303.0,53.9115,53.9298,53.7927,53.811,72303.0
2022-07-18 15:40:00,58.92,58.96,58.86,58.92,279770.0,53.8201,53.8567,53.7653,53.8201,279770.0
2022-07-18 15:45:00,58.91,58.93,58.85,58.92,158861.0,53.811,53.8293,53.7562,53.8201,158861.0
2022-07-18 15:50:00,58.93,59.12,58.91,59.11,363202.0,53.8293,54.0028,53.811,53.9937,363202.0
2022-07-18 15:55:00,59.11,59.13,59.05,59.07,417082.0,53.9937,54.012,53.9389,53.9572,417082.0
2022-07-19 09:30:00,59.75,60.07,59.63,60.0,153193.0,54.5783,54.8706,54.4687,54.8067,153193.0
2022-07-19 09:35:00,60.01,60.27,60.01,60.26,169054.0,54.8158,55.0533,54.8158,55.0442,169054.0
2022-07-19 09:40:00,60.27,60.41,60.21,60.28,98647.0,55.0533,55.1812,54.9985,55.0624,98647.0
2022-07-19 09:45:00,60.28,60.32,60.09,60.26,85969.0,55.0624,55.099,54.8889,55.0442,85969.0
2022-07-19 09:50:00,60.26,60.38,60.14,60.18,64842.0,55.0442,55.1538,54.9346,54.9711,64842.0
2022-07-19 09:55:00,60.17,60.2,60.08,60.19,67892.0,54.962,54.9894,54.8797,54.9802,67892.0
2022-07-19 10:00:00,60.19,60.34,60.15,60.28,42791.0,54.9802,55.1172,54.9437,55.0624,42791.0
2022-07-19 10:05:00,60.26,60.34,60.22,60.28,56229.0,55.0442,55.1172,55.0076,55.0624,56229.0
2022-07-19 10:10:00,60.28,60.38,60.24,60.33,77269.0,55.0624,55.1538,55.0259,55.1081,77269.0
2022-07-19 10:15:00,60.34,60.55,60.3,60.54,61962.0,55.1172,55.3091,55.0807,55.2999,61962.0
2022-07-19 10:20:00,60.55,60.72,60.54,60.68,151964.0,55.3091,55.4643,55.2999,55.4278,151964.0
2022-07-19 10:25:00,60.68,60.83,60.67,60.78,289487.0,55.4278,55.5648,55.4187,55.5192,289487.0
2022-07-19 10:30:00,60.78,60.81,60.6,60.65,126363.0,55.5192,55.5466,55.3547,55.4004,126363.0
2022-07-19 10:35:00,60.65,60.67,60.56,60.62,54590.0,55.4004,55.4187,55.3182,55.373,54590.0
2022-07-19 10:40:00,60.63,60.64,60.59,60.64,49106.0,55.3821,55.3913,55.3456,55.3913,49106.0
2022-07-19 10:45:00,60.65,60.68,60.58,60.64,46571.0,55.4004,55.4278,55.3365,55.3913,46571.0
2022-07-19 10:50:00,60.64,60.67,60.55,60.55,40446.0,55.3913,55.4187,55.3091,55.3091,40446.0
2022-07-19 10:55:00,60.55,60.6,60.49,60.57,40878.0,55.3091,55.3547,55.2543,55.3273,40878.0
2022-07-19 11:00:00,60.58,60.72,60.58,60.71,56897.0,55.3365,55.4643,55.3365,55.4552,56897.0
2022-07-19 11:05:00,60.71,60.72,60.67,60.72,47348.0,55.4552,55.4643,55.4187,55.4643,47348.0
2022-07-19 11:10:00,60.72,60.79,60.69,60.75,45896.0,55.4643,55.5283,55.4369,55.4918,45896.0
2022-07-19 11:15:00,60.76,60.76,60.58,60.59,40416.0,55.5009,55.5009,55.3365,55.3456,40416.0
2022-07-19 11:20:00,60.59,60.64,60.55,60.64,44694.0,55.3456,55.3913,55.3091,55.3913,44694.0
2022-07-19 11:25:00,60.64,60.7,60.59,60.68,36686.0,55.3913,55.4461,55.3456,55.4278,36686.0
2022-07-19 11:30:00,60.68,60.77,60.67,60.73,34170.0,55.4278,55.51,55.4187,55.4735,34170.0
2022-07-19 11:35:00,60.74,60.79,60.67,60.68,33312.0,55.4826,55.5283,55.4187,55.4278,33312.0
2022-07-19 11:40:00,60.68,60.68,60.59,60.65,38721.0,55.4278,55.4278,55.3456,55.4004,38721.0
2022-07-19 11:45:00,60.65,60.69,60.64,60.65,67693.0,55.4004,55.4369,55.3913,55.4004,67693.0
2022-07-19 11:50:00,60.65,60.69,60.61,60.66,43146.0,55.4004,55.4369,55.3639,55.4095,43146.0
2022-07-19 11:55:00,60.67,60.76,60.66,60.75,22385.0,55.4187,55.5009,55.4095,55.4918,22385.0
2022-07-19 12:00:00,60.75,60.75,60.67,60.67,50665.0,55.4918,55.4918,55.4187,55.4187,50665.0
2022-07-19 12:05:00,60.68,60.7,60.63,60.64,32182.0,55.4278,55.4461,55.3821,55.3913,32182.0
2022-07-19 12:10:00,60.65,60.69,60.65,60.66,7638.0,55.4004,55.4369,55.4004,55.4095,7638.0
2022-07-19 12:15:00,60.67,60.67,60.61,60.65,14967.0,55.4187,55.4187,55.3639,55.4004,14967.0
2022-07-19 12:20:00,60.65,60.71,60.64,60.71,22133.0,55.4004,55.4552,55.3913,55.4552,22133.0
2022-07-19 12:25:00,60.71,60.77,60.7,60.71,36513.0,55.4552,55.51,55.4461,55.4552,36513.0
2022-07-19 12:30:00,60.72,60.83,60.72,60.82,71342.0,55.4643,55.5648,55.4643,55.5557,71342.0
2022-07-19 12:35:00,60.82,60.85,60.79,60.85,72531.0,55.5557,55.5831,55.5283,55.5831,72531.0
2022-07-19 12:40:00,60.85,60.92,60.84,60.9,81361.0,55.5831,55.647,55.574,55.6288,81361.0
2022-07-19 12:45:00,60.89,60.95,60.88,60.91,29937.0,55.6196,55.6744,55.6105,55.6379,29937.0
2022-07-19 12:50:00,60.91,60.94,60.89,60.92,31493.0,55.6379,55.6653,55.6196,55.647,31493.0
2022-07-19 12:55:00,60.92,60.94,60.9,60.92,16540.0,55.647,55.6653,55.6288,55.647,16540.0
2022-07-19 13:00:00,60.92,60.96,60.91,60.94,51205.0,55.647,55.6836,55.6379,55.6653,51205.0
2022-07-19 13:05:00,60.94,60.95,60.88,60.9,98790.0,55.6653,55.6744,55.6105,55.6288,98790.0
2022-07-19 13:10:00,60.89,60.91,60.85,60.86,108756.0,55.6196,55.6379,55.5831,55.5922,108756.0
2022-07-19 13:15:00,60.85,60.89,60.81,60.84,109022.0,55.5831,55.6196,55.5466,55.574,109022.0
2022-07-19 13:20:00,60.82,60.88,60.79,60.88,116795.0,55.5557,55.6105,55.5283,55.6105,116795.0
2022-07-19 13:25:00,60.88,60.9,60.86,60.9,18954.0,55.6105,55.6288,55.5922,55.6288,18954.0
2022-07-19 13:30:00,60.91,60.92,60.88,60.91,23037.0,55.6379,55.647,55.6105,55.6379,23037.0
2022-07-19 13:35:00,60.91,60.97,60.89,60.97,36433.0,55.6379,55.6927,55.6196,55.6927,36433.0
2022-07-19 13:40:00,60.97,60.97,60.91,60.92,40809.0,55.6927,55.6927,55.6379,55.647,40809.0
2022-07-19 13:45:00,60.93,60.95,60.91,60.92,19635.0,55.6562,55.6744,55.6379,55.647,19635.0
2022-07-19 13:50:00,60.92,60.99,60.91,60.99,29743.0,55.647,55.711,55.6379,55.711,29743.0
2022-07-19 13:55:00,61.0,61.06,61.0,61.06,65920.0,55.7201,55.7749,55.7201,55.7749,65920.0
2022-07-19 14:00:00,61.05,61.14,61.04,61.1,49646.0,55.7658,55.848,55.7567,55.8115,49646.0
2022-07-19 14:05:00,61.09,61.14,61.08,61.12,75338.0,55.8023,55.848,55.7932,55.8297,75338.0
2022-07-19 14:10:00,61.11,61.14,61.09,61.09,26747.0,55.8206,55.848,55.8023,55.8023,26747.0
2022-07-19 14:15:00,61.08,61.14,61.07,61.13,27266.0,55.7932,55.848,55.7841,55.8389,27266.0
2022-07-19 14:20:00,61.13,61.15,61.11,61.15,17495.0,55.8389,55.8571,55.8206,55.8571,17495.0
2022-07-19 14:25:00,61.15,61.15,61.03,61.03,22879.0,55.8571,55.8571,55.7475,55.7475,22879.0
2022-07-19 14:30:00,61.04,61.1,61.02,61.08,48274.0,55.7567,55.8115,55.7384,55.7932,48274.0
2022-07-19 14:35:00,61.08,61.11,61.06,61.07,39714.0,55.7932,55.8206,55.7749,55.7841,39714.0
2022-07-19 14:40:00,61.06,61.09,61.02,61.07,43072.0,55.7749,55.8023,55.7384,55.7841,43072.0
2022-07-19 14:45:00,61.08,61.09,61.0,61.04,29841.0,55.7932,55.8023,55.7201,55.7567,29841.0
2022-07-19 14:50:00,61.06,61.07,61.02,61.04,43543.0,55.7749,55.7841,55.7384,55.7567,43543.0
2022-07-19 14:55:00,61.05,61.05,60.97,61.02,34443.0,55.7658,55.7658,55.6927,55.7384,34443.0
2022-07-19 15:00:00,61.02,61.04,60.98,61.03,35924.0,55.7384,55.7567,55.7018,55.7475,35924.0
2022-07-19 15:05:00,61.03,61.13,61.03,61.13,49121.0,55.7475,55.8389,55.7475,55.8389,49121.0
2022-07-19 15:10:00,61.13,61.14,61.06,61.11,50557.0,55.8389,55.848,55.7749,55.8206,50557.0
2022-07-19 15:15:00,61.11,61.15,61.08,61.12,48416.0,55.8206,55.8571,55.7932,55.8297,48416.0
2022-07-19 15:20:00,61.12,61.13,61.06,61.07,68850.0,55.8297,55.8389,55.7749,55.7841,68850.0
2022-07-19 15:25:00,61.07,61.13,61.05,61.11,46205.0,55.7841,55.8389,55.7658,55.8206,46205.0
2022-07-19 15:30:00,61.1,61.16,61.05,61.05,135540.0,55.8115,55.8663,55.7658,55.7658,135540.0
2022-07-19 15:35:00,61.05,61.11,61.05,61.1,152232.0,55.7658,55.8206,55.7658,55.8115,152232.0
2022-07-19 15:40:00,61.1,61.13,61.07,61.13,171866.0,55.8115,55.8389,55.7841,55.8389,171866.0
2022-07-19 15:45:00,61.12,61.12,60.88,60.89,383290.0,55.8297,55.8297,55.6105,55.6196,383290.0
2022-07-19 15:50:00,60.89,61.03,60.89,60.97,408158.0,55.6196,55.7475,55.6196,55.6927,408158.0
2022-07-19 15:55:00,60.96,60.98,60.88,60.92,497341.0,55.6836,55.7018,55.6105,55.647,497341.0
2022-07-20 09:30:00,60.65,61.06,60.48,60.94,475479.0,55.4004,55.7749,55.2451,55.6653,475479.0
2022-07-20 09:35:00,60.94,61.11,60.85,60.93,153102.0,55.6653,55.8206,55.5831,55.6562,153102.0
2022-07-20 09:40:00,60.92,61.04,60.88,61.01,112180.0,55.647,55.7567,55.6105,55.7292,112180.0
2022-07-20 09:45:00,60.99,61.02,60.67,60.83,89599.0,55.711,55.7384,55.4187,55.5648,89599.0
2022-07-20 09:50:00,60.81,61.12,60.79,60.94,83242.0,55.5466,55.8297,55.5283,55.6653,83242.0
2022-07-20 09:55:00,60.92,60.99,60.75,60.77,40562.0,55.647,55.711,55.4918,55.51,40562.0
2022-07-20 10:00:00,60.78,60.82,60.63,60.81,99281.0,55.5192,55.5557,55.3821,55.5466,99281.0
2022-07-20 10:05:00,60.81,60.89,60.7,60.88,44520.0,55.5466,55.6196,55.4461,55.6105,44520.0
2022-07-20 10:10:00,60.89,60.99,60.86,60.93,38880.0,55.6196,55.711,55.5922,55.6562,38880.0
2022-07-20 10:15:00,60.95,61.02,60.91,60.97,33102.0,55.6744,55.7384,55.6379,55.6927,33102.0
2022-07-20 10:20:00,60.99,61.01,60.93,60.99,18569.0,55.711,55.7292,55.6562,55.711,18569.0
2022-07-20 10:25:00,61.0,61.07,60.89,61.06,84257.0,55.7201,55.7841,55.6196,55.7749,84257.0
2022-07-20 10:30:00,61.07,61.21,61.04,61.21,72837.0,55.7841,55.9119,55.7567,55.9119,72837.0
2022-07-20 10:35:00,61.19,61.33,61.17,61.31,34243.0,55.8937,56.0215,55.8754,56.0033,34243.0
2022-07-20 10:40:00,61.31,61.32,61.26,61.32,46965.0,56.0033,56.0124,55.9576,56.0124,46965.0
2022-07-20 10:45:00,61.32,61.45,61.3,61.41,59191.0,56.0124,56.1312,55.9941,56.0946,59191.0
2022-07-20 10:50:00,61.41,61.5,61.33,61.48,37148.0,56.0946,56.1768,56.0215,56.1586,37148.0
2022-07-20 10:55:00,61.48,61.52,61.43,61.46,42699.0,56.1586,56.1951,56.1129,56.1403,42699.0
2022-07-20 11:00:00,61.46,61.47,61.32,61.38,51187.0,56.1403,56.1494,56.0124,56.0672,51187.0
2022-07-20 11:05:00,61.39,61.45,61.37,61.45,19777.0,56.0764,56.1312,56.0581,56.1312,19777.0
2022-07-20 11:10:00,61.45,61.46,61.39,61.39,23296.0,56.1312,56.1403,56.0764,56.0764,23296.0
2022-07-20 11:15:00,61.4,61.41,61.3,61.3,23621.0,56.0855,56.0946,55.9941,55.9941,23621.0
2022-07-20 11:20:00,61.3,61.3,61.14,61.21,57442.0,55.9941,55.9941,55.848,55.9119,57442.0
2022-07-20 11:25:00,61.21,61.23,61.17,61.2,40422.0,55.9119,55.9302,55.8754,55.9028,40422.0
2022-07-20 11:30:00,61.2,61.33,61.19,61.33,54656.0,55.9028,56.0215,55.8937,56.0215,54656.0
2022-07-20 11:35:00,61.32,61.35,61.13,61.18,24222.0,56.0124,56.0398,55.8389,55.8845,24222.0
2022-07-20 11:40:00,61.17,61.21,61.11,61.19,13247.0,55.8754,55.9119,55.8206,55.8937,13247.0
2022-07-20 11:45:00,61.2,61.3,61.2,61.3,9494.0,55.9028,55.9941,55.9028,55.9941,9494.0
2022-07-20 11:50:00,61.3,61.34,61.29,61.3,16490.0,55.9941,56.0307,55.985,55.9941,16490.0
2022-07-20 11:55:00,61.3,61.34,61.27,61.31,8938.0,55.9941,56.0307,55.9667,56.0033,8938.0
2022-07-20 12:00:00,61.32,61.33,61.28,61.31,26716.0,56.0124,56.0215,55.9759,56.0033,26716.0
2022-07-20 12:05:00,61.3,61.44,61.26,61.44,31432.0,55.9941,56.122,55.9576,56.122,31432.0
2022-07-20 12:10:00,61.44,61.45,61.38,61.4,27182.0,56.122,56.1312,56.0672,56.0855,27182.0
2022-07-20 12:15:00,61.41,61.42,61.29,61.34,46857.0,56.0946,56.1038,55.985,56.0307,46857.0
2022-07-20 12:20:00,61.34,61.36,61.3,61.34,9442.0,56.0307,56.049,55.9941,56.0307,9442.0
2022-07-20 12:25:00,61.35,61.35,61.2,61.21,10058.0,56.0398,56.0398,55.9028,55.9119,10058.0
2022-07-20 12:30:00,61.21,61.29,61.2,61.28,30906.0,55.9119,55.985,55.9028,55.9759,30906.0
2022-07-20 12:35:00,61.28,61.3,61.23,61.25,6285.0,55.9759,55.9941,55.9302,55.9485,6285.0
2022-07-20 12:40:00,61.26,61.28,61.05,61.11,42004.0,55.9576,55.9759,55.7658,55.8206,42004.0
2022-07-20 12:45:00,61.11,61.11,60.95,60.98,53722.0,55.8206,55.8206,55.6744,55.7018,53722.0
2022-07-20 12:50:00,60.99,61.1,60.98,61.06,22893.0,55.711,55.8115,55.7018,55.7749,22893.0
2022-07-20 12:55:00,61.07,61.1,61.03,61.07,18744.0,55.7841,55.8115,55.7475,55.7841,18744.0
2022-07-20 13:00:00,61.07,61.11,60.94,60.97,52268.0,55.7841,55.8206,55.6653,55.6927,52268.0
2022-07-20 13:05:00,60.98,61.04,60.89,60.98,49200.0,55.7018,55.7567,55.6196,55.7018,49200.0
2022-07-20 13:10:00,60.98,60.99,60.84,60.94,46976.0,55.7018,55.711,55.574,55.6653,46976.0
2022-07-20 13:15:00,60.94,61.13,60.94,61.13,20437.0,55.6653,55.8389,55.6653,55.8389,20437.0
2022-07-20 13:20:00,61.13,61.13,61.03,61.05,28745.0,55.8389,55.8389,55.7475,55.7658,28745.0
2022-07-20 13:25:00,61.05,61.14,61.05,61.14,35243.0,55.7658,55.848,55.7658,55.848,35243.0
2022-07-20 13:30:00,61.15,61.25,61.11,61.23,45480.0,55.8571,55.9485,55.8206,55.9302,45480.0
2022-07-20 13:35:00,61.23,61.24,61.12,61.2,23369.0,55.9302,55.9393,55.8297,55.9028,23369.0
2022-07-20 13:40:00,61.21,61.24,61.15,61.22,26886.0,55.9119,55.9393,55.8571,55.9211,26886.0
2022-07-20 13:45:00,61.22,61.23,61.14,61.14,30112.0,55.9211,55.9302,55.848,55.848,30112.0
2022-07-20 13:50:00,61.14,61.19,61.12,61.17,15614.0,55.848,55.8937,55.8297,55.8754,15614.0
2022-07-20 13:55:00,61.18,61.18,61.02,61.06,64192.0,55.8845,55.8845,55.7384,55.7749,64192.0
2022-07-20 14:00:00,61.07,61.21,61.05,61.17,34511.0,55.7841,55.9119,55.7658,55.8754,34511.0
2022-07-20 14:05:00,61.2,61.21,61.16,61.21,16293.0,55.9028,55.9119,55.8663,55.9119,16293.0
2022-07-20 14:10:00,61.22,61.22,61.14,61.2,22564.0,55.9211,55.9211,55.848,55.9028,22564.0
2022-07-20 14:15:00,61.21,61.27,61.14,61.27,21143.0,55.9119,55.9667,55.848,55.9667,21143.0
2022-07-20 14:20:00,61.27,61.37,61.26,61.37,18529.0,55.9667,56.0581,55.9576,56.0581,18529.0
2022-07-20 14:25:00,61.37,61.41,61.35,61.41,11194.0,56.0581,56.0946,56.0398,56.0946,11194.0
2022-07-20 14:30:00,61.4,61.48,61.38,61.48,18666.0,56.0855,56.1586,56.0672,56.1586,18666.0
2022-07-20 14:35:00,61.48,61.53,61.45,61.53,74898.0,56.1586,56.2042,56.1312,56.2042,74898.0
2022-07-20 14:40:00,61.53,61.54,61.47,61.51,31928.0,56.2042,56.2134,56.1494,56.186,31928.0
2022-07-20 14:45:00,61.5,61.53,61.47,61.52,24836.0,56.1768,56.2042,56.1494,56.1951,24836.0
2022-07-20 14:50:00,61.52,61.53,61.45,61.45,26362.0,56.1951,56.2042,56.1312,56.1312,26362.0
2022-07-20 14:55:00,61.45,61.58,61.44,61.55,36396.0,56.1312,56.2499,56.122,56.2225,36396.0
2022-07-20 15:00:00,61.55,61.62,61.51,61.61,16546.0,56.2225,56.2864,56.186,56.2773,16546.0
2022-07-20 15:05:00,61.62,61.64,61.59,61.61,22266.0,56.2864,56.3047,56.259,56.2773,22266.0
2022-07-20 15:10:00,61.62,61.64,61.59,61.63,36153.0,56.2864,56.3047,56.259,56.2956,36153.0
2022-07-20 15:15:00,61.64,61.69,61.62,61.68,31121.0,56.3047,56.3504,56.2864,56.3413,31121.0
2022-07-20 15:20:00,61.69,61.7,61.62,61.65,41978.0,56.3504,56.3595,56.2864,56.3139,41978.0
2022-07-20 15:25:00,61.65,61.74,61.64,61.74,47019.0,56.3139,56.3961,56.3047,56.3961,47019.0
2022-07-20 15:30:00,61.74,61.76,61.61,61.62,72201.0,56.3961,56.4143,56.2773,56.2864,72201.0
2022-07-20 15:35:00,61.62,61.69,61.6,61.67,97284.0,56.2864,56.3504,56.2682,56.3321,97284.0
2022-07-20 15:40:00,61.67,61.77,61.66,61.76,109155.0,56.3321,56.4235,56.323,56.4143,109155.0
2022-07-20 15:45:00,61.75,61.77,61.65,61.73,189024.0,56.4052,56.4235,56.3139,56.3869,189024.0
2022-07-20 15:50:00,61.73,61.87,61.7,61.77,336180.0,56.3869,56.5148,56.3595,56.4235,336180.0
2022-07-20 15:55:00,61.77,61.83,61.73,61.76,359090.0,56.4235,56.4783,56.3869,56.4143,359090.0
2022-07-21 09:30:00,61.48,61.77,61.19,61.62,233438.0,56.1586,56.4235,55.8937,56.2864,233438.0
2022-07-21 09:35:00,61.6,61.78,61.31,61.4,627276.0,56.2682,56.4326,56.0033,56.0855,627276.0
2022-07-21 09:40:00,61.39,61.73,61.32,61.61,114441.0,56.0764,56.3869,56.0124,56.2773,114441.0
2022-07-21 09:45:00,61.6,61.82,61.56,61.6,107338.0,56.2682,56.4691,56.2316,56.2682,107338.0
2022-07-21 09:50:00,61.59,61.84,61.56,61.79,100561.0,56.259,56.4874,56.2316,56.4417,100561.0
2022-07-21 09:55:00,61.8,61.8,61.65,61.68,46724.0,56.4509,56.4509,56.3139,56.3413,46724.0
2022-07-21 10:00:00,61.69,61.69,61.21,61.21,65907.0,56.3504,56.3504,55.9119,55.9119,65907.0
2022-07-21 10:05:00,61.2,61.35,61.17,61.26,187320.0,55.9028,56.0398,55.8754,55.9576,187320.0
2022-07-21 10:10:00,61.26,61.34,60.93,60.98,107441.0,55.9576,56.0307,55.6562,55.7018,107441.0
2022-07-21 10:15:00,60.96,61.28,60.96,61.23,264398.0,55.6836,55.9759,55.6836,55.9302,264398.0
2022-07-21 10:20:00,61.24,61.28,60.97,61.0,82434.0,55.9393,55.9759,55.6927,55.7201,82434.0
2022-07-21 10:25:00,61.01,61.01,60.86,60.86,148612.0,55.7292,55.7292,55.5922,55.5922,148612.0
2022-07-21 10:30:00,60.86,61.03,60.86,60.95,95494.0,55.5922,55.7475,55.5922,55.6744,95494.0
2022-07-21 10:35:00,60.96,61.15,60.95,61.15,149668.0,55.6836,55.8571,55.6744,55.8571,149668.0
2022-07-21 10:40:00,61.15,61.24,61.09,61.21,154697.0,55.8571,55.9393,55.8023,55.9119,154697.0
2022-07-21 10:45:00,61.21,61.25,61.18,61.2,57808.0,55.9119,55.9485,55.8845,55.9028,57808.0
2022-07-21 10:50:00,61.2,61.23,61.15,61.19,58783.0,55.9028,55.9302,55.8571,55.8937,58783.0
2022-07-21 10:55:00,61.2,61.34,61.17,61.33,217515.0,55.9028,56.0307,55.8754,56.0215,217515.0
2022-07-21 11:00:00,61.33,61.36,61.24,61.29,58256.0,56.0215,56.049,55.9393,55.985,58256.0
2022-07-21 11:05:00,61.29,61.29,61.15,61.2,87823.0,55.985,55.985,55.8571,55.9028,87823.0
2022-07-21 11:10:00,61.19,61.34,61.19,61.27,157732.0,55.8937,56.0307,55.8937,55.9667,157732.0
2022-07-21 11:15:00,61.28,61.38,61.25,61.36,20719.0,55.9759,56.0672,55.9485,56.049,20719.0
2022-07-21 11:20:00,61.35,61.35,61.21,61.25,25703.0,56.0398,56.0398,55.9119,55.9485,25703.0
2022-07-21 11:25:00,61.25,61.33,61.25,61.33,32515.0,55.9485,56.0215,55.9485,56.0215,32515.0
2022-07-21 11:30:00,61.34,61.53,61.29,61.51,169366.0,56.0307,56.2042,55.985,56.186,169366.0
2022-07-21 11:35:00,61.5,61.61,61.47,61.59,34273.0,56.1768,56.2773,56.1494,56.259,34273.0
2022-07-21 11:40:00,61.6,61.6,61.49,61.53,67060.0,56.2682,56.2682,56.1677,56.2042,67060.0
2022-07-21 11:45:00,61.53,61.6,61.52,61.59,52265.0,56.2042,56.2682,56.1951,56.259,52265.0
2022-07-21 11:50:00,61.59,61.6,61.53,61.53,25801.0,56.259,56.2682,56.2042,56.2042,25801.0
2022-07-21 11:55:00,61.53,61.56,61.46,61.47,25686.0,56.2042,56.2316,56.1403,56.1494,25686.0
2022-07-21 12:00:00,61.47,61.57,61.44,61.57,50258.0,56.1494,56.2408,56.122,56.2408,50258.0
2022-07-21 12:05:00,61.56,61.67,61.52,61.67,33055.0,56.2316,56.3321,56.1951,56.3321,33055.0
2022-07-21 12:10:00,61.68,61.7,61.5,61.56,127972.0,56.3413,56.3595,56.1768,56.2316,127972.0
2022-07-21 12:15:00,61.55,61.6,61.52,61.53,24472.0,56.2225,56.2682,56.1951,56.2042,24472.0
2022-07-21 12:20:00,61.53,61.56,61.47,61.53,103525.0,56.2042,56.2316,56.1494,56.2042,103525.0
2022-07-21 12:25:00,61.52,61.62,61.51,61.6,58804.0,56.1951,56.2864,56.186,56.2682,58804.0
2022-07-21 12:30:00,61.61,61.67,61.59,61.6,18459.0,56.2773,56.3321,56.259,56.2682,18459.0
2022-07-21 12:35:00,61.6,61.65,61.59,61.62,23507.0,56.2682,56.3139,56.259,56.2864,23507.0
2022-07-21 12:40:00,61.61,61.64,61.57,61.57,22880.0,56.2773,56.3047,56.2408,56.2408,22880.0
2022-07-21 12:45:00,61.57,61.62,61.54,61.61,14745.0,56.2408,56.2864,56.2134,56.2773,14745.0
2022-07-21 12:50:00,61.62,61.7,61.62,61.65,16968.0,56.2864,56.3595,56.2864,56.3139,16968.0
2022-07-21 12:55:00,61.64,61.68,61.62,61.62,12568.0,56.3047,56.3413,56.2864,56.2864,12568.0
2022-07-21 13:00:00,61.62,61.62,61.49,61.57,125078.0,56.2864,56.2864,56.1677,56.2408,125078.0
2022-07-21 13:05:00,61.57,61.63,61.54,61.55,19413.0,56.2408,56.2956,56.2134,56.2225,19413.0
2022-07-21 13:10:00,61.55,61.62,61.55,61.56,16170.0,56.2225,56.2864,56.2225,56.2316,16170.0
2022-07-21 13:15:00,61.56,61.64,61.55,61.58,14004.0,56.2316,56.3047,56.2225,56.2499,14004.0
2022-07-21 13:20:00,61.57,61.6,61.47,61.49,48204.0,56.2408,56.2682,56.1494,56.1677,48204.0
2022-07-21 13:25:00,61.49,61.62,61.46,61.55,28668.0,56.1677,56.2864,56.1403,56.2225,28668.0
2022-07-21 13:30:00,61.56,61.56,61.36,61.38,234377.0,56.2316,56.2316,56.049,56.0672,234377.0
2022-07-21 13:35:00,61.38,61.46,61.36,61.46,31343.0,56.0672,56.1403,56.049,56.1403,31343.0
2022-07-21 13:40:00,61.46,61.53,61.45,61.52,20812.0,56.1403,56.2042,56.1312,56.1951,20812.0
2022-07-21 13:45:00,61.52,61.54,61.47,61.49,15437.0,56.1951,56.2134,56.1494,56.1677,15437.0
2022-07-21 13:50:00,61.49,61.49,61.39,61.39,23663.0,56.1677,56.1677,56.0764,56.0764,23663.0
2022-07-21 13:55:00,61.38,61.44,61.35,61.42,26605.0,56.0672,56.122,56.0398,56.1038,26605.0
2022-07-21 14:00:00,61.42,61.46,61.38,61.4,26265.0,56.1038,56.1403,56.0672,56.0855,26265.0
2022-07-21 14:05:00,61.4,61.42,61.38,61.4,170579.0,56.0855,56.1038,56.0672,56.0855,170579.0
2022-07-21 14:10:00,61.4,61.49,61.38,61.48,63354.0,56.0855,56.1677,56.0672,56.1586,63354.0
2022-07-21 14:15:00,61.48,61.52,61.41,61.48,33879.0,56.1586,56.1951,56.0946,56.1586,33879.0
2022-07-21 14:20:00,61.48,61.57,61.48,61.55,24574.0,56.1586,56.2408,56.1586,56.2225,24574.0
2022-07-21 14:25:00,61.56,61.56,61.49,61.53,29091.0,56.2316,56.2316,56.1677,56.2042,29091.0
2022-07-21 14:30:00,61.53,61.53,61.48,61.48,28767.0,56.2042,56.2042,56.1586,56.1586,28767.0
2022-07-21 14:35:00,61.47,61.5,61.45,61.5,24746.0,56.1494,56.1768,56.1312,56.1768,24746.0
2022-07-21 14:40:00,61.51,61.51,61.35,61.36,23194.0,56.186,56.186,56.0398,56.049,23194.0
2022-07-21 14:45:00,61.35,61.38,61.33,61.37,25826.0,56.0398,56.0672,56.0215,56.0581,25826.0
2022-07-21 14:50:00,61.37,61.41,61.28,61.29,31640.0,56.0581,56.0946,55.9759,55.985,31640.0
2022-07-21 14:55:00,61.3,61.34,61.28,61.29,38471.0,55.9941,56.0307,55.9759,55.985,38471.0
2022-07-21 15:00:00,61.3,61.47,61.3,61.44,173185.0,55.9941,56.1494,55.9941,56.122,173185.0
2022-07-21 15:05:00,61.43,61.6,61.42,61.59,46651.0,56.1129,56.2682,56.1038,56.259,46651.0
2022-07-21 15:10:00,61.58,61.59,61.49,61.55,34175.0,56.2499,56.259,56.1677,56.2225,34175.0
2022-07-21 15:15:00,61.55,61.58,61.54,61.57,128450.0,56.2225,56.2499,56.2134,56.2408,128450.0
2022-07-21 15:20:00,61.57,61.58,61.52,61.54,56200.0,56.2408,56.2499,56.1951,56.2134,56200.0
2022-07-21 15:25:00,61.53,61.6,61.53,61.59,48781.0,56.2042,56.2682,56.2042,56.259,48781.0
2022-07-21 15:30:00,61.59,61.6,61.48,61.54,108072.0,56.259,56.2682,56.1586,56.2134,108072.0
2022-07-21 15:35:00,61.54,61.62,61.52,61.52,105292.0,56.2134,56.2864,56.1951,56.1951,105292.0
2022-07-21 15:40:00,61.53,61.64,61.51,61.63,139266.0,56.2042,56.3047,56.186,56.2956,139266.0
2022-07-21 15:45:00,61.62,61.65,61.55,61.62,245964.0,56.2864,56.3139,56.2225,56.2864,245964.0
2022-07-21 15:50:00,61.62,61.76,61.62,61.73,150981.0,56.2864,56.4143,56.2864,56.3869,150981.0
2022-07-21 15:55:00,61.73,61.86,61.72,61.85,213339.0,56.3869,56.5057,56.3778,56.4965,213339.0
2022-07-22 09:30:00,61.95,62.36,61.66,62.09,392281.0,56.5879,56.9624,56.323,56.7158,392281.0
2022-07-22 09:35:00,62.07,62.17,61.91,62.06,198930.0,56.6975,56.7888,56.5513,56.6884,198930.0
2022-07-22 09:40:00,62.05,62.18,61.99,62.13,135977.0,56.6792,56.798,56.6244,56.7523,135977.0
2022-07-22 09:45:00,62.14,62.17,61.61,61.66,150220.0,56.7614,56.7888,56.2773,56.323,150220.0
2022-07-22 09:50:00,61.65,61.68,61.32,61.36,76980.0,56.3139,56.3413,56.0124,56.049,76980.0
2022-07-22 09:55:00,61.34,61.34,61.09,61.12,242631.0,56.0307,56.0307,55.8023,55.8297,242631.0
2022-07-22 10:00:00,61.12,61.29,61.11,61.25,53882.0,55.8297,55.985,55.8206,55.9485,53882.0
2022-07-22 10:05:00,61.26,61.27,60.99,61.03,101911.0,55.9576,55.9667,55.711,55.7475,101911.0
2022-07-22 10:10:00,61.03,61.32,61.03,61.32,70294.0,55.7475,56.0124,55.7475,56.0124,70294.0
2022-07-22 10:15:00,61.32,61.37,61.27,61.35,103037.0,56.0124,56.0581,55.9667,56.0398,103037.0
2022-07-22 10:20:00,61.36,61.39,61.24,61.31,46912.0,56.049,56.0764,55.9393,56.0033,46912.0
2022-07-22 10:25:00,61.3,61.34,61.2,61.32,57400.0,55.9941,56.0307,55.9028,56.0124,57400.0
2022-07-22 10:30:00,61.33,61.42,61.31,61.41,34724.0,56.0215,56.1038,56.0033,56.0946,34724.0
2022-07-22 10:35:00,61.42,61.51,61.39,61.47,53644.0,56.1038,56.186,56.0764,56.1494,53644.0
2022-07-22 10:40:00,61.46,61.62,61.42,61.59,23174.0,56.1403,56.2864,56.1038,56.259,23174.0
2022-07-22 10:45:00,61.58,61.72,61.57,61.72,23957.0,56.2499,56.3778,56.2408,56.3778,23957.0
2022-07-22 10:50:00,61.71,61.82,61.71,61.76,46066.0,56.3687,56.4691,56.3687,56.4143,46066.0
2022-07-22 10:55:00,61.78,61.81,61.63,61.7,132240.0,56.4326,56.46,56.2956,56.3595,132240.0
2022-07-22 11:00:00,61.71,61.8,61.65,61.68,23798.0,56.3687,56.4509,56.3139,56.3413,23798.0
2022-07-22 11:05:00,61.67,61.8,61.64,61.78,19798.0,56.3321,56.4509,56.3047,56.4326,19798.0
2022-07-22 11:10:00,61.77,61.95,61.77,61.94,29093.0,56.4235,56.5879,56.4235,56.5788,29093.0
2022-07-22 11:15:00,61.94,61.94,61.72,61.8,33958.0,56.5788,56.5788,56.3778,56.4509,33958.0
2022-07-22 11:20:00,61.8,61.8,61.69,61.69,16811.0,56.4509,56.4509,56.3504,56.3504,16811.0
2022-07-22 11:25:00,61.69,61.74,61.67,61.71,26092.0,56.3504,56.3961,56.3321,56.3687,26092.0
2022-07-22 11:30:00,61.71,61.76,61.58,61.65,50579.0,56.3687,56.4143,56.2499,56.3139,50579.0
2022-07-22 11:35:00,61.65,61.68,61.55,61.61,31698.0,56.3139,56.3413,56.2225,56.2773,31698.0
2022-07-22 11:40:00,61.61,61.62,61.45,61.5,45725.0,56.2773,56.2864,56.1312,56.1768,45725.0
2022-07-22 11:45:00,61.49,61.54,61.43,61.51,31264.0,56.1677,56.2134,56.1129,56.186,31264.0
2022-07-22 11:50:00,61.51,61.55,61.49,61.53,27047.0,56.186,56.2225,56.1677,56.2042,27047.0
2022-07-22 11:55:00,61.53,61.57,61.44,61.52,20608.0,56.2042,56.2408,56.122,56.1951,20608.0
2022-07-22 12:00:00,61.52,61.58,61.45,61.49,25957.0,56.1951,56.2499,56.1312,56.1677,25957.0
2022-07-22 12:05:00,61.5,61.52,61.42,61.43,31863.0,56.1768,56.1951,56.1038,56.1129,31863.0
2022-07-22 12:10:00,61.43,61.43,61.32,61.38,46735.0,56.1129,56.1129,56.0124,56.0672,46735.0
2022-07-22 12:15:00,61.38,61.5,61.38,61.48,27684.0,56.0672,56.1768,56.0672,56.1586,27684.0
2022-07-22 12:20:00,61.48,61.5,61.42,61.43,43331.0,56.1586,56.1768,56.1038,56.1129,43331.0
2022-07-22 12:25:00,61.43,61.45,61.34,61.43,34645.0,56.1129,56.1312,56.0307,56.1129,34645.0
2022-07-22 12:30:00,61.43,61.54,61.43,61.53,65044.0,56.1129,56.2134,56.1129,56.2042,65044.0
2022-07-22 12:35:00,61.54,61.54,61.39,61.45,80387.0,56.2134,56.2134,56.0764,56.1312,80387.0
2022-07-22 12:40:00,61.45,61.45,61.33,61.34,41581.0,56.1312,56.1312,56.0215,56.0307,41581.0
2022-07-22 12:45:00,61.33,61.47,61.32,61.45,28992.0,56.0215,56.1494,56.0124,56.1312,28992.0
2022-07-22 12:50:00,61.44,61.48,61.43,61.44,14254.0,56.122,56.1586,56.1129,56.122,14254.0
2022-07-22 12:55:00,61.44,61.44,61.34,61.34,14839.0,56.122,56.122,56.0307,56.0307,14839.0
2022-07-22 13:00:00,61.34,61.34,61.19,61.21,25229.0,56.0307,56.0307,55.8937,55.9119,25229.0
2022-07-22 13:05:00,61.2,61.29,61.19,61.28,28736.0,55.9028,55.985,55.8937,55.9759,28736.0
2022-07-22 13:10:00,61.28,61.28,61.11,61.13,36153.0,55.9759,55.9759,55.8206,55.8389,36153.0
2022-07-22 13:15:00,61.13,61.18,61.08,61.1,48011.0,55.8389,55.8845,55.7932,55.8115,48011.0
2022-07-22 13:20:00,61.1,61.15,61.08,61.1,35802.0,55.8115,55.8571,55.7932,55.8115,35802.0
2022-07-22 13:25:00,61.1,61.13,61.05,61.1,33279.0,55.8115,55.8389,55.7658,55.8115,33279.0
2022-07-22 13:30:00,61.09,61.09,60.97,60.97,42689.0,55.8023,55.8023,55.6927,55.6927,42689.0
2022-07-22 13:35:00,60.97,61.01,60.88,60.98,71794.0,55.6927,55.7292,55.6105,55.7018,71794.0
2022-07-22 13:40:00,60.98,61.01,60.92,61.01,25567.0,55.7018,55.7292,55.647,55.7292,25567.0
2022-07-22 13:45:00,61.0,61.02,60.94,60.97,14095.0,55.7201,55.7384,55.6653,55.6927,14095.0
2022-07-22 13:50:00,60.94,60.95,60.91,60.94,12983.0,55.6653,55.6744,55.6379,55.6653,12983.0
2022-07-22 13:55:00,60.95,60.97,60.91,60.97,100920.0,55.6744,55.6927,55.6379,55.6927,100920.0
2022-07-22 14:00:00,60.97,60.98,60.87,60.9,48583.0,55.6927,55.7018,55.6014,55.6288,48583.0
2022-07-22 14:05:00,60.9,60.91,60.82,60.84,40272.0,55.6288,55.6379,55.5557,55.574,40272.0
2022-07-22 14:10:00,60.83,60.83,60.78,60.82,42665.0,55.5648,55.5648,55.5192,55.5557,42665.0
2022-07-22 14:15:00,60.81,60.91,60.79,60.9,92845.0,55.5466,55.6379,55.5283,55.6288,92845.0
2022-07-22 14:20:00,60.9,60.9,60.8,60.8,59924.0,55.6288,55.6288,55.5374,55.5374,59924.0
2022-07-22 14:25:00,60.8,60.86,60.78,60.85,34149.0,55.5374,55.5922,55.5192,55.5831,34149.0
2022-07-22 14:30:00,60.84,60.91,60.8,60.88,31497.0,55.574,55.6379,55.5374,55.6105,31497.0
2022-07-22 14:35:00,60.89,60.91,60.83,60.89,29715.0,55.6196,55.6379,55.5648,55.6196,29715.0
2022-07-22 14:40:00,60.89,60.9,60.82,60.87,35358.0,55.6196,55.6288,55.5557,55.6014,35358.0
2022-07-22 14:45:00,60.87,60.9,60.84,60.88,20518.0,55.6014,55.6288,55.574,55.6105,20518.0
2022-07-22 14:50:00,60.87,60.92,60.85,60.9,20808.0,55.6014,55.647,55.5831,55.6288,20808.0
2022-07-22 14:55:00,60.89,60.9,60.83,60.83,30809.0,55.6196,55.6288,55.5648,55.5648,30809.0
2022-07-22 15:00:00,60.83,60.9,60.8,60.88,103585.0,55.5648,55.6288,55.5374,55.6105,103585.0
2022-07-22 15:05:00,60.88,60.92,60.87,60.88,81179.0,55.6105,55.647,55.6014,55.6105,81179.0
2022-07-22 15:10:00,60.88,61.0,60.86,61.0,82823.0,55.6105,55.7201,55.5922,55.7201,82823.0
2022-07-22 15:15:00,61.0,61.0,60.93,60.97,47775.0,55.7201,55.7201,55.6562,55.6927,47775.0
2022-07-22 15:20:00,60.96,61.0,60.96,60.98,43154.0,55.6836,55.7201,55.6836,55.7018,43154.0
2022-07-22 15:25:00,60.98,60.99,60.89,60.95,52921.0,55.7018,55.711,55.6196,55.6744,52921.0
2022-07-22 15:30:00,60.95,61.01,60.9,60.91,90109.0,55.6744,55.7292,55.6288,55.6379,90109.0
2022-07-22 15:35:00,60.91,60.92,60.85,60.88,172458.0,55.6379,55.647,55.5831,55.6105,172458.0
2022-07-22 15:40:00,60.88,60.96,60.87,60.94,93630.0,55.6105,55.6836,55.6014,55.6653,93630.0
2022-07-22 15:45:00,60.93,60.98,60.88,60.96,159798.0,55.6562,55.7018,55.6105,55.6836,159798.0
2022-07-22 15:50:00,60.97,61.17,60.97,61.14,223949.0,55.6927,55.8754,55.6927,55.848,223949.0
2022-07-22 15:55:00,61.14,61.23,61.13,61.23,314646.0,55.848,55.9302,55.8389,55.9302,314646.0
2022-07-25 09:30:00,61.56,61.81,61.4,61.41,215967.0,56.2316,56.46,56.0855,56.0946,215967.0
2022-07-25 09:35:00,61.41,61.69,61.4,61.68,70436.0,56.0946,56.3504,56.0855,56.3413,70436.0
2022-07-25 09:40:00,61.7,61.95,61.69,61.94,97070.0,56.3595,56.5879,56.3504,56.5788,97070.0
2022-07-25 09:45:00,61.93,61.96,61.81,61.93,64676.0,56.5696,56.597,56.46,56.5696,64676.0
2022-07-25 09:50:00,61.93,62.2,61.92,62.12,195172.0,56.5696,56.8162,56.5605,56.7432,195172.0
2022-07-25 09:55:00,62.11,62.13,61.97,62.1,83931.0,56.734,56.7523,56.6062,56.7249,83931.0
2022-07-25 10:00:00,62.09,62.13,62.03,62.03,59248.0,56.7158,56.7523,56.661,56.661,59248.0
2022-07-25 10:05:00,62.04,62.17,61.99,62.12,56468.0,56.6701,56.7888,56.6244,56.7432,56468.0
2022-07-25 10:10:00,62.11,62.3,62.11,62.26,184036.0,56.734,56.9076,56.734,56.8711,184036.0
2022-07-25 10:15:00,62.27,62.3,62.19,62.26,77607.0,56.8802,56.9076,56.8071,56.8711,77607.0
2022-07-25 10:20:00,62.25,62.34,62.22,62.34,65954.0,56.8619,56.9441,56.8345,56.9441,65954.0
2022-07-25 10:25:00,62.35,62.38,62.16,62.22,98099.0,56.9533,56.9807,56.7797,56.8345,98099.0
2022-07-25 10:30:00,62.21,62.22,62.05,62.05,47312.0,56.8254,56.8345,56.6792,56.6792,47312.0
2022-07-25 10:35:00,62.04,62.09,62.01,62.07,30359.0,56.6701,56.7158,56.6427,56.6975,30359.0
2022-07-25 10:40:00,62.05,62.28,62.04,62.28,39964.0,56.6792,56.8893,56.6701,56.8893,39964.0
2022-07-25 10:45:00,62.27,62.3,62.21,62.23,26400.0,56.8802,56.9076,56.8254,56.8436,26400.0
2022-07-25 10:50:00,62.23,62.31,62.2,62.21,19946.0,56.8436,56.9167,56.8162,56.8254,19946.0
2022-07-25 10:55:00,62.21,62.24,62.12,62.17,28836.0,56.8254,56.8528,56.7432,56.7888,28836.0
2022-07-25 11:00:00,62.17,62.21,62.1,62.16,252626.0,56.7888,56.8254,56.7249,56.7797,252626.0
2022-07-25 11:05:00,62.16,62.18,62.06,62.14,25654.0,56.7797,56.798,56.6884,56.7614,25654.0
2022-07-25 11:10:00,62.14,62.16,62.04,62.04,23502.0,56.7614,56.7797,56.6701,56.6701,23502.0
2022-07-25 11:15:00,62.04,62.16,62.03,62.12,16309.0,56.6701,56.7797,56.661,56.7432,16309.0
2022-07-25 11:20:00,62.13,62.18,62.13,62.13,13877.0,56.7523,56.798,56.7523,56.7523,13877.0
2022-07-25 11:25:00,62.14,62.22,62.12,62.22,15538.0,56.7614,56.8345,56.7432,56.8345,15538.0
2022-07-25 11:30:00,62.23,62.26,62.19,62.25,26063.0,56.8436,56.8711,56.8071,56.8619,26063.0
2022-07-25 11:35:00,62.25,62.29,62.21,62.22,21791.0,56.8619,56.8985,56.8254,56.8345,21791.0
2022-07-25 11:40:00,62.22,62.37,62.21,62.36,27129.0,56.8345,56.9715,56.8254,56.9624,27129.0
2022-07-25 11:45:00,62.35,62.43,62.34,62.38,55839.0,56.9533,57.0263,56.9441,56.9807,55839.0
2022-07-25 11:50:00,62.38,62.41,62.35,62.38,25596.0,56.9807,57.0081,56.9533,56.9807,25596.0
2022-07-25 11:55:00,62.37,62.42,62.36,62.42,11763.0,56.9715,57.0172,56.9624,57.0172,11763.0
2022-07-25 12:00:00,62.41,62.41,62.36,62.37,23438.0,57.0081,57.0081,56.9624,56.9715,23438.0
2022-07-25 12:05:00,62.37,62.39,62.3,62.3,27322.0,56.9715,56.9898,56.9076,56.9076,27322.0
2022-07-25 12:10:00,62.31,62.31,62.13,62.14,32223.0,56.9167,56.9167,56.7523,56.7614,32223.0
2022-07-25 12:15:00,62.14,62.21,62.14,62.17,18777.0,56.7614,56.8254,56.7614,56.7888,18777.0
2022-07-25 12:20:00,62.17,62.17,62.09,62.1,15247.0,56.7888,56.7888,56.7158,56.7249,15247.0
2022-07-25 12:25:00,62.11,62.14,62.08,62.13,11244.0,56.734,56.7614,56.7066,56.7523,11244.0
2022-07-25 12:30:00,62.14,62.16,62.13,62.14,25558.0,56.7614,56.7797,56.7523,56.7614,25558.0
2022-07-25 12:35:00,62.14,62.16,62.1,62.15,22256.0,56.7614,56.7797,56.7249,56.7706,22256.0
2022-07-25 12:40:00,62.15,62.25,62.15,62.16,18639.0,56.7706,56.8619,56.7706,56.7797,18639.0
2022-07-25 12:45:00,62.16,62.25,62.15,62.25,65461.0,56.7797,56.8619,56.7706,56.8619,65461.0
2022-07-25 12:50:00,62.25,62.25,62.2,62.25,11231.0,56.8619,56.8619,56.8162,56.8619,11231.0
2022-07-25 12:55:00,62.25,62.26,62.21,62.23,10813.0,56.8619,56.8711,56.8254,56.8436,10813.0
2022-07-25 13:00:00,62.22,62.25,62.2,62.22,24147.0,56.8345,56.8619,56.8162,56.8345,24147.0
2022-07-25 13:05:00,62.22,62.25,62.2,62.24,23593.0,56.8345,56.8619,56.8162,56.8528,23593.0
2022-07-25 13:10:00,62.23,62.26,62.22,62.23,9098.0,56.8436,56.8711,56.8345,56.8436,9098.0
2022-07-25 13:15:00,62.23,62.23,62.17,62.18,7122.0,56.8436,56.8436,56.7888,56.798,7122.0
2022-07-25 13:20:00,62.17,62.18,62.15,62.17,74766.0,56.7888,56.798,56.7706,56.7888,74766.0
2022-07-25 13:25:00,62.17,62.18,62.09,62.11,32988.0,56.7888,56.798,56.7158,56.734,32988.0
2022-07-25 13:30:00,62.11,62.17,62.1,62.13,33828.0,56.734,56.7888,56.7249,56.7523,33828.0
2022-07-25 13:35:00,62.11,62.12,62.07,62.08,6716.0,56.734,56.7432,56.6975,56.7066,6716.0
2022-07-25 13:40:00,62.08,62.1,62.02,62.04,16368.0,56.7066,56.7249,56.6518,56.6701,16368.0
2022-07-25 13:45:00,62.05,62.1,62.04,62.1,17789.0,56.6792,56.7249,56.6701,56.7249,17789.0
2022-07-25 13:50:00,62.09,62.1,61.98,61.99,15742.0,56.7158,56.7249,56.6153,56.6244,15742.0
2022-07-25 13:55:00,61.99,62.05,61.99,62.04,18405.0,56.6244,56.6792,56.6244,56.6701,18405.0
2022-07-25 14:00:00,62.04,62.07,61.99,62.05,32604.0,56.6701,56.6975,56.6244,56.6792,32604.0
2022-07-25 14:05:00,62.05,62.12,62.05,62.11,41447.0,56.6792,56.7432,56.6792,56.734,41447.0
2022-07-25 14:10:00,62.11,62.15,62.09,62.14,51950.0,56.734,56.7706,56.7158,56.7614,51950.0
2022-07-25 14:15:00,62.13,62.16,62.07,62.09,11588.0,56.7523,56.7797,56.6975,56.7158,11588.0
2022-07-25 14:20:00,62.08,62.12,62.06,62.1,10250.0,56.7066,56.7432,56.6884,56.7249,10250.0
2022-07-25 14:25:00,62.09,62.13,62.07,62.13,14458.0,56.7158,56.7523,56.6975,56.7523,14458.0
2022-07-25 14:30:00,62.13,62.14,62.1,62.14,24966.0,56.7523,56.7614,56.7249,56.7614,24966.0
2022-07-25 14:35:00,62.13,62.2,62.13,62.18,34554.0,56.7523,56.8162,56.7523,56.798,34554.0
2022-07-25 14:40:00,62.19,62.22,62.18,62.21,8470.0,56.8071,56.8345,56.798,56.8254,8470.0
2022-07-25 14:45:00,62.21,62.21,62.1,62.15,30586.0,56.8254,56.8254,56.7249,56.7706,30586.0
2022-07-25 14:50:00,62.14,62.15,62.09,62.12,21264.0,56.7614,56.7706,56.7158,56.7432,21264.0
2022-07-25 14:55:00,62.13,62.14,62.05,62.07,20970.0,56.7523,56.7614,56.6792,56.6975,20970.0
2022-07-25 15:00:00,62.07,62.14,62.02,62.03,52519.0,56.6975,56.7614,56.6518,56.661,52519.0
2022-07-25 15:05:00,62.03,62.08,61.99,62.08,32857.0,56.661,56.7066,56.6244,56.7066,32857.0
2022-07-25 15:10:00,62.08,62.14,62.07,62.13,51617.0,56.7066,56.7614,56.6975,56.7523,51617.0
2022-07-25 15:15:00,62.14,62.17,62.1,62.14,36432.0,56.7614,56.7888,56.7249,56.7614,36432.0
2022-07-25 15:20:00,62.14,62.18,62.13,62.17,25425.0,56.7614,56.798,56.7523,56.7888,25425.0
2022-07-25 15:25:00,62.16,62.18,62.11,62.12,67891.0,56.7797,56.798,56.734,56.7432,67891.0
2022-07-25 15:30:00,62.12,62.16,62.07,62.12,86100.0,56.7432,56.7797,56.6975,56.7432,86100.0
2022-07-25 15:35:00,62.12,62.24,62.12,62.23,109929.0,56.7432,56.8528,56.7432,56.8436,109929.0
2022-07-25 15:40:00,62.23,62.24,62.16,62.19,103041.0,56.8436,56.8528,56.7797,56.8071,103041.0
2022-07-25 15:45:00,62.19,62.21,62.11,62.12,78217.0,56.8071,56.8254,56.734,56.7432,78217.0
2022-07-25 15:50:00,62.13,62.25,62.11,62.25,291281.0,56.7523,56.8619,56.734,56.8619,291281.0
2022-07-25 15:55:00,62.25,62.32,62.23,62.24,523243.0,56.8619,56.9259,56.8436,56.8528,523243.0
2022-07-26 09:30:00,61.85,61.96,61.6,61.86,441728.0,56.4965,56.597,56.2682,56.5057,441728.0
2022-07-26 09:35:00,61.84,62.3,61.82,62.26,273016.0,56.4874,56.9076,56.4691,56.8711,273016.0
2022-07-26 09:40:00,62.26,62.28,62.0,62.1,227146.0,56.8711,56.8893,56.6336,56.7249,227146.0
2022-07-26 09:45:00,62.1,62.18,62.0,62.09,120012.0,56.7249,56.798,56.6336,56.7158,120012.0
2022-07-26 09:50:00,62.1,62.28,62.09,62.15,63827.0,56.7249,56.8893,56.7158,56.7706,63827.0
2022-07-26 09:55:00,62.15,62.18,61.97,62.04,63027.0,56.7706,56.798,56.6062,56.6701,63027.0
2022-07-26 10:00:00,62.03,62.21,61.94,62.19,48823.0,56.661,56.8254,56.5788,56.8071,48823.0
2022-07-26 10:05:00,62.19,62.23,62.09,62.11,27297.0,56.8071,56.8436,56.7158,56.734,27297.0
2022-07-26 10:10:00,62.13,62.19,62.03,62.05,48626.0,56.7523,56.8071,56.661,56.6792,48626.0
2022-07-26 10:15:00,62.05,62.06,62.0,62.02,22245.0,56.6792,56.6884,56.6336,56.6518,22245.0
2022-07-26 10:20:00,62.02,62.03,61.9,62.01,15337.0,56.6518,56.661,56.5422,56.6427,15337.0
2022-07-26 10:25:00,62.02,62.17,62.02,62.12,21450.0,56.6518,56.7888,56.6518,56.7432,21450.0
2022-07-26 10:30:00,62.16,62.23,62.11,62.21,28657.0,56.7797,56.8436,56.734,56.8254,28657.0
2022-07-26 10:35:00,62.23,62.38,62.21,62.35,70548.0,56.8436,56.9807,56.8254,56.9533,70548.0
2022-07-26 10:40:00,62.34,62.41,62.31,62.4,62321.0,56.9441,57.0081,56.9167,56.9989,62321.0
2022-07-26 10:45:00,62.4,62.46,62.37,62.43,49627.0,56.9989,57.0537,56.9715,57.0263,49627.0
2022-07-26 10:50:00,62.42,62.46,62.32,62.33,49895.0,57.0172,57.0537,56.9259,56.935,49895.0
2022-07-26 10:55:00,62.33,62.49,62.31,62.44,48804.0,56.935,57.0811,56.9167,57.0355,48804.0
2022-07-26 11:00:00,62.45,62.5,62.32,62.33,31230.0,57.0446,57.0903,56.9259,56.935,31230.0
2022-07-26 11:05:00,62.33,62.34,62.17,62.18,43861.0,56.935,56.9441,56.7888,56.798,43861.0
2022-07-26 11:10:00,62.18,62.24,62.17,62.21,44866.0,56.798,56.8528,56.7888,56.8254,44866.0
2022-07-26 11:15:00,62.21,62.24,62.15,62.17,27488.0,56.8254,56.8528,56.7706,56.7888,27488.0
2022-07-26 11:20:00,62.18,62.22,62.11,62.13,71090.0,56.798,56.8345,56.734,56.7523,71090.0
2022-07-26 11:25:00,62.13,62.13,62.04,62.05,47064.0,56.7523,56.7523,56.6701,56.6792,47064.0
2022-07-26 11:30:00,62.03,62.07,61.92,61.98,49023.0,56.661,56.6975,56.5605,56.6153,49023.0
2022-07-26 11:35:00,61.97,61.98,61.87,61.91,40136.0,56.6062,56.6153,56.5148,56.5513,40136.0
2022-07-26 11:40:00,61.9,61.96,61.89,61.93,10288.0,56.5422,56.597,56.5331,56.5696,10288.0
2022-07-26 11:45:00,61.92,61.93,61.84,61.87,29454.0,56.5605,56.5696,56.4874,56.5148,29454.0
2022-07-26 11:50:00,61.86,61.89,61.79,61.8,41505.0,56.5057,56.5331,56.4417,56.4509,41505.0
2022-07-26 11:55:00,61.8,61.83,61.75,61.75,22607.0,56.4509,56.4783,56.4052,56.4052,22607.0
2022-07-26 12:00:00,61.75,61.79,61.7,61.79,15812.0,56.4052,56.4417,56.3595,56.4417,15812.0
2022-07-26 12:05:00,61.77,61.83,61.7,61.73,37905.0,56.4235,56.4783,56.3595,56.3869,37905.0
2022-07-26 12:10:00,61.73,61.73,61.65,61.68,29381.0,56.3869,56.3869,56.3139,56.3413,29381.0
2022-07-26 12:15:00,61.69,61.79,61.67,61.78,71734.0,56.3504,56.4417,56.3321,56.4326,71734.0
2022-07-26 12:20:00,61.79,61.81,61.71,61.8,30395.0,56.4417,56.46,56.3687,56.4509,30395.0
2022-07-26 12:25:00,61.8,61.81,61.73,61.75,36587.0,56.4509,56.46,56.3869,56.4052,36587.0
2022-07-26 12:30:00,61.75,61.8,61.71,61.8,19871.0,56.4052,56.4509,56.3687,56.4509,19871.0
2022-07-26 12:35:00,61.8,61.81,61.71,61.71,55891.0,56.4509,56.46,56.3687,56.3687,55891.0
2022-07-26 12:40:00,61.74,61.74,61.66,61.69,115180.0,56.3961,56.3961,56.323,56.3504,115180.0
2022-07-26 12:45:00,61.7,61.83,61.69,61.79,37945.0,56.3595,56.4783,56.3504,56.4417,37945.0
2022-07-26 12:50:00,61.79,61.89,61.79,61.89,23220.0,56.4417,56.5331,56.4417,56.5331,23220.0
2022-07-26 12:55:00,61.9,61.9,61.83,61.85,20767.0,56.5422,56.5422,56.4783,56.4965,20767.0
2022-07-26 13:00:00,61.85,61.92,61.82,61.92,40697.0,56.4965,56.5605,56.4691,56.5605,40697.0
2022-07-26 13:05:00,61.92,61.93,61.89,61.93,75172.0,56.5605,56.5696,56.5331,56.5696,75172.0
2022-07-26 13:10:00,61.94,61.98,61.87,61.89,46551.0,56.5788,56.6153,56.5148,56.5331,46551.0
2022-07-26 13:15:00,61.88,61.9,61.85,61.88,50775.0,56.5239,56.5422,56.4965,56.5239,50775.0
2022-07-26 13:20:00,61.88,61.96,61.87,61.96,32631.0,56.5239,56.597,56.5148,56.597,32631.0
2022-07-26 13:25:00,61.95,61.96,61.89,61.96,33103.0,56.5879,56.597,56.5331,56.597,33103.0
2022-07-26 13:30:00,61.95,61.95,61.84,61.84,16196.0,56.5879,56.5879,56.4874,56.4874,16196.0
2022-07-26 13:35:00,61.83,61.86,61.79,61.8,26698.0,56.4783,56.5057,56.4417,56.4509,26698.0
2022-07-26 13:40:00,61.8,61.83,61.75,61.78,35692.0,56.4509,56.4783,56.4052,56.4326,35692.0
2022-07-26 13:45:00,61.79,61.83,61.76,61.83,10360.0,56.4417,56.4783,56.4143,56.4783,10360.0
2022-07-26 13:50:00,61.83,61.86,61.81,61.85,10424.0,56.4783,56.5057,56.46,56.4965,10424.0
2022-07-26 13:55:00,61.86,61.87,61.79,61.8,30564.0,56.5057,56.5148,56.4417,56.4509,30564.0
2022-07-26 14:00:00,61.8,61.94,61.8,61.94,34767.0,56.4509,56.5788,56.4509,56.5788,34767.0
2022-07-26 14:05:00,61.93,61.95,61.78,61.79,52418.0,56.5696,56.5879,56.4326,56.4417,52418.0
2022-07-26 14:10:00,61.8,61.84,61.78,61.82,37452.0,56.4509,56.4874,56.4326,56.4691,37452.0
2022-07-26 14:15:00,61.81,61.84,61.75,61.77,15532.0,56.46,56.4874,56.4052,56.4235,15532.0
2022-07-26 14:20:00,61.77,61.79,61.73,61.78,11744.0,56.4235,56.4417,56.3869,56.4326,11744.0
2022-07-26 14:25:00,61.77,61.77,61.66,61.66,13270.0,56.4235,56.4235,56.323,56.323,13270.0
2022-07-26 14:30:00,61.65,61.69,61.63,61.63,108712.0,56.3139,56.3504,56.2956,56.2956,108712.0
2022-07-26 14:35:00,61.62,61.64,61.58,61.59,27348.0,56.2864,56.3047,56.2499,56.259,27348.0
2022-07-26 14:40:00,61.59,61.62,61.57,61.6,31939.0,56.259,56.2864,56.2408,56.2682,31939.0
2022-07-26 14:45:00,61.6,61.66,61.59,61.64,36303.0,56.2682,56.323,56.259,56.3047,36303.0
2022-07-26 14:50:00,61.65,61.74,61.64,61.71,44602.0,56.3139,56.3961,56.3047,56.3687,44602.0
2022-07-26 14:55:00,61.7,61.72,61.66,61.72,12485.0,56.3595,56.3778,56.323,56.3778,12485.0
2022-07-26 15:00:00,61.73,61.73,61.65,61.65,32614.0,56.3869,56.3869,56.3139,56.3139,32614.0
2022-07-26 15:05:00,61.66,61.68,61.57,61.61,63412.0,56.323,56.3413,56.2408,56.2773,63412.0
2022-07-26 15:10:00,61.6,61.74,61.6,61.73,26906.0,56.2682,56.3961,56.2682,56.3869,26906.0
2022-07-26 15:15:00,61.73,61.78,61.72,61.74,22550.0,56.3869,56.4326,56.3778,56.3961,22550.0
2022-07-26 15:20:00,61.74,61.77,61.73,61.73,47957.0,56.3961,56.4235,56.3869,56.3869,47957.0
2022-07-26 15:25:00,61.73,61.79,61.7,61.79,39623.0,56.3869,56.4417,56.3595,56.4417,39623.0
2022-07-26 15:30:00,61.78,61.83,61.74,61.83,29887.0,56.4326,56.4783,56.3961,56.4783,29887.0
2022-07-26 15:35:00,61.83,61.87,61.78,61.86,85727.0,56.4783,56.5148,56.4326,56.5057,85727.0
2022-07-26 15:40:00,61.86,61.88,61.76,61.79,67317.0,56.5057,56.5239,56.4143,56.4417,67317.0
2022-07-26 15:45:00,61.79,61.81,61.72,61.76,63752.0,56.4417,56.46,56.3778,56.4143,63752.0
2022-07-26 15:50:00,61.77,61.84,61.72,61.76,133772.0,56.4235,56.4874,56.3778,56.4143,133772.0
2022-07-26 15:55:00,61.77,61.79,61.71,61.75,343603.0,56.4235,56.4417,56.3687,56.4052,343603.0
2022-07-27 09:30:00,61.9,62.44,61.84,62.17,527265.0,56.5422,57.0355,56.4874,56.7888,527265.0
2022-07-27 09:35:00,62.16,62.24,61.95,62.01,189314.0,56.7797,56.8528,56.5879,56.6427,189314.0
2022-07-27 09:40:00,62.02,62.08,61.9,62.0,60551.0,56.6518,56.7066,56.5422,56.6336,60551.0
2022-07-27 09:45:00,62.01,62.14,61.97,62.07,61757.0,56.6427,56.7614,56.6062,56.6975,61757.0
2022-07-27 09:50:00,62.07,62.17,62.04,62.13,67897.0,56.6975,56.7888,56.6701,56.7523,67897.0
2022-07-27 09:55:00,62.15,62.27,62.15,62.2,53739.0,56.7706,56.8802,56.7706,56.8162,53739.0
2022-07-27 10:00:00,62.2,62.24,62.16,62.23,40625.0,56.8162,56.8528,56.7797,56.8436,40625.0
2022-07-27 10:05:00,62.23,62.24,62.06,62.09,56276.0,56.8436,56.8528,56.6884,56.7158,56276.0
2022-07-27 10:10:00,62.1,62.16,62.05,62.07,25480.0,56.7249,56.7797,56.6792,56.6975,25480.0
2022-07-27 10:15:00,62.09,62.16,62.08,62.16,17310.0,56.7158,56.7797,56.7066,56.7797,17310.0
2022-07-27 10:20:00,62.17,62.24,62.13,62.2,36183.0,56.7888,56.8528,56.7523,56.8162,36183.0
2022-07-27 10:25:00,62.2,62.34,62.17,62.31,173755.0,56.8162,56.9441,56.7888,56.9167,173755.0
2022-07-27 10:30:00,62.31,62.42,62.29,62.37,24718.0,56.9167,57.0172,56.8985,56.9715,24718.0
2022-07-27 10:35:00,62.38,62.43,62.38,62.42,12258.0,56.9807,57.0263,56.9807,57.0172,12258.0
2022-07-27 10:40:00,62.41,62.42,62.35,62.38,50903.0,57.0081,57.0172,56.9533,56.9807,50903.0
2022-07-27 10:45:00,62.39,62.41,62.29,62.3,38799.0,56.9898,57.0081,56.8985,56.9076,38799.0
2022-07-27 10:50:00,62.31,62.33,62.27,62.3,45559.0,56.9167,56.935,56.8802,56.9076,45559.0
2022-07-27 10:55:00,62.31,62.33,62.28,62.3,37745.0,56.9167,56.935,56.8893,56.9076,37745.0
2022-07-27 11:00:00,62.31,62.36,62.3,62.32,28771.0,56.9167,56.9624,56.9076,56.9259,28771.0
2022-07-27 11:05:00,62.32,62.32,62.19,62.21,22757.0,56.9259,56.9259,56.8071,56.8254,22757.0
2022-07-27 11:10:00,62.22,62.28,62.21,62.25,23936.0,56.8345,56.8893,56.8254,56.8619,23936.0
2022-07-27 11:15:00,62.26,62.27,62.2,62.23,56483.0,56.8711,56.8802,56.8162,56.8436,56483.0
2022-07-27 11:20:00,62.24,62.25,62.19,62.19,21010.0,56.8528,56.8619,56.8071,56.8071,21010.0
2022-07-27 11:25:00,62.2,62.28,62.18,62.27,27687.0,56.8162,56.8893,56.798,56.8802,27687.0
2022-07-27 11:30:00,62.27,62.38,62.26,62.32,14638.0,56.8802,56.9807,56.8711,56.9259,14638.0
2022-07-27 11:35:00,62.32,62.42,62.31,62.4,17067.0,56.9259,57.0172,56.9167,56.9989,17067.0
2022-07-27 11:40:00,62.41,62.42,62.36,62.39,121644.0,57.0081,57.0172,56.9624,56.9898,121644.0
2022-07-27 11:45:00,62.39,62.4,62.33,62.33,76945.0,56.9898,56.9989,56.935,56.935,76945.0
2022-07-27 11:50:00,62.33,62.4,62.33,62.37,29833.0,56.935,56.9989,56.935,56.9715,29833.0
2022-07-27 11:55:00,62.38,62.45,62.38,62.41,31033.0,56.9807,57.0446,56.9807,57.0081,31033.0
2022-07-27 12:00:00,62.42,62.43,62.37,62.37,17094.0,57.0172,57.0263,56.9715,56.9715,17094.0
2022-07-27 12:05:00,62.38,62.39,62.34,62.35,21091.0,56.9807,56.9898,56.9441,56.9533,21091.0
2022-07-27 12:10:00,62.35,62.35,62.28,62.28,11608.0,56.9533,56.9533,56.8893,56.8893,11608.0
2022-07-27 12:15:00,62.29,62.33,62.27,62.3,25644.0,56.8985,56.935,56.8802,56.9076,25644.0
2022-07-27 12:20:00,62.3,62.35,62.28,62.33,15194.0,56.9076,56.9533,56.8893,56.935,15194.0
2022-07-27 12:25:00,62.32,62.36,62.29,62.3,19777.0,56.9259,56.9624,56.8985,56.9076,19777.0
2022-07-27 12:30:00,62.3,62.31,62.25,62.3,26391.0,56.9076,56.9167,56.8619,56.9076,26391.0
2022-07-27 12:35:00,62.3,62.32,62.28,62.3,18704.0,56.9076,56.9259,56.8893,56.9076,18704.0
2022-07-27 12:40:00,62.3,62.35,62.29,62.31,13238.0,56.9076,56.9533,56.8985,56.9167,13238.0
2022-07-27 12:45:00,62.32,62.36,62.31,62.33,13995.0,56.9259,56.9624,56.9167,56.935,13995.0
2022-07-27 12:50:00,62.34,62.38,62.33,62.33,12161.0,56.9441,56.9807,56.935,56.935,12161.0
2022-07-27 12:55:00,62.33,62.33,62.24,62.25,17448.0,56.935,56.935,56.8528,56.8619,17448.0
2022-07-27 13:00:00,62.24,62.28,62.23,62.26,11089.0,56.8528,56.8893,56.8436,56.8711,11089.0
2022-07-27 13:05:00,62.25,62.26,62.18,62.18,25349.0,56.8619,56.8711,56.798,56.798,25349.0
2022-07-27 13:10:00,62.18,62.24,62.15,62.24,35357.0,56.798,56.8528,56.7706,56.8528,35357.0
2022-07-27 13:15:00,62.23,62.24,62.18,62.19,17525.0,56.8436,56.8528,56.798,56.8071,17525.0
2022-07-27 13:20:00,62.19,62.21,62.16,62.17,10324.0,56.8071,56.8254,56.7797,56.7888,10324.0
2022-07-27 13:25:00,62.18,62.25,62.17,62.25,35007.0,56.798,56.8619,56.7888,56.8619,35007.0
2022-07-27 13:30:00,62.25,62.3,62.23,62.26,14293.0,56.8619,56.9076,56.8436,56.8711,14293.0
2022-07-27 13:35:00,62.25,62.31,62.25,62.3,18312.0,56.8619,56.9167,56.8619,56.9076,18312.0
2022-07-27 13:40:00,62.3,62.33,62.27,62.31,14468.0,56.9076,56.935,56.8802,56.9167,14468.0
2022-07-27 13:45:00,62.31,62.32,62.28,62.3,9813.0,56.9167,56.9259,56.8893,56.9076,9813.0
2022-07-27 13:50:00,62.3,62.4,62.3,62.39,38155.0,56.9076,56.9989,56.9076,56.9898,38155.0
2022-07-27 13:55:00,62.39,62.39,62.29,62.31,35612.0,56.9898,56.9898,56.8985,56.9167,35612.0
2022-07-27 14:00:00,62.32,62.5,62.29,62.44,68582.0,56.9259,57.0903,56.8985,57.0355,68582.0
2022-07-27 14:05:00,62.4,62.41,62.28,62.33,21185.0,56.9989,57.0081,56.8893,56.935,21185.0
2022-07-27 14:10:00,62.3,62.42,62.3,62.36,15332.0,56.9076,57.0172,56.9076,56.9624,15332.0
2022-07-27 14:15:00,62.36,62.43,62.36,62.41,8396.0,56.9624,57.0263,56.9624,57.0081,8396.0
2022-07-27 14:20:00,62.39,62.42,62.3,62.3,12449.0,56.9898,57.0172,56.9076,56.9076,12449.0
2022-07-27 14:25:00,62.31,62.36,62.3,62.31,6920.0,56.9167,56.9624,56.9076,56.9167,6920.0
2022-07-27 14:30:00,62.29,62.32,62.14,62.19,26556.0,56.8985,56.9259,56.7614,56.8071,26556.0
2022-07-27 14:35:00,62.18,62.64,62.17,62.64,284542.0,56.798,57.2182,56.7888,57.2182,284542.0
2022-07-27 14:40:00,62.65,62.81,62.65,62.76,151129.0,57.2273,57.3734,57.2273,57.3278,151129.0
2022-07-27 14:45:00,62.78,62.81,62.71,62.76,67861.0,57.346,57.3734,57.2821,57.3278,67861.0
2022-07-27 14:50:00,62.77,62.97,62.73,62.94,156972.0,57.3369,57.5196,57.3004,57.4922,156972.0
2022-07-27 14:55:00,62.95,62.97,62.73,62.79,83526.0,57.5013,57.5196,57.3004,57.3552,83526.0
2022-07-27 15:00:00,62.79,62.94,62.75,62.94,80807.0,57.3552,57.4922,57.3186,57.4922,80807.0
2022-07-27 15:05:00,62.94,62.98,62.87,62.93,47762.0,57.4922,57.5287,57.4283,57.4831,47762.0
2022-07-27 15:10:00,62.93,62.96,62.87,62.94,88318.0,57.4831,57.5105,57.4283,57.4922,88318.0
2022-07-27 15:15:00,62.93,63.02,62.91,62.97,78535.0,57.4831,57.5653,57.4648,57.5196,78535.0
2022-07-27 15:20:00,62.98,63.07,62.91,63.06,191046.0,57.5287,57.6109,57.4648,57.6018,191046.0
2022-07-27 15:25:00,63.07,63.24,63.06,63.24,67648.0,57.6109,57.7662,57.6018,57.7662,67648.0
2022-07-27 15:30:00,63.24,63.29,63.16,63.29,96972.0,57.7662,57.8119,57.6932,57.8119,96972.0
2022-07-27 15:35:00,63.28,63.29,63.06,63.07,151224.0,57.8028,57.8119,57.6018,57.6109,151224.0
2022-07-27 15:40:00,63.07,63.11,63.04,63.1,94363.0,57.6109,57.6475,57.5835,57.6383,94363.0
2022-07-27 15:45:00,63.1,63.15,63.04,63.04,125229.0,57.6383,57.684,57.5835,57.5835,125229.0
2022-07-27 15:50:00,63.04,63.1,62.86,62.95,275283.0,57.5835,57.6383,57.4191,57.5013,275283.0
2022-07-27 15:55:00,62.95,62.97,62.87,62.87,476714.0,57.5013,57.5196,57.4283,57.4283,476714.0
2022-07-28 09:30:00,62.75,62.93,62.67,62.86,159566.0,57.3186,57.4831,57.2456,57.4191,159566.0
2022-07-28 09:35:00,62.87,62.93,62.8,62.87,156701.0,57.4283,57.4831,57.3643,57.4283,156701.0
2022-07-28 09:40:00,62.87,62.93,62.77,62.81,88800.0,57.4283,57.4831,57.3369,57.3734,88800.0
2022-07-28 09:45:00,62.82,62.91,62.71,62.8,124335.0,57.3826,57.4648,57.2821,57.3643,124335.0
2022-07-28 09:50:00,62.8,62.81,62.6,62.64,64264.0,57.3643,57.3734,57.1816,57.2182,64264.0
2022-07-28 09:55:00,62.63,62.76,62.6,62.74,60050.0,57.209,57.3278,57.1816,57.3095,60050.0
2022-07-28 10:00:00,62.76,62.79,62.58,62.59,64719.0,57.3278,57.3552,57.1634,57.1725,64719.0
2022-07-28 10:05:00,62.6,62.6,62.27,62.3,91521.0,57.1816,57.1816,56.8802,56.9076,91521.0
2022-07-28 10:10:00,62.3,62.36,62.15,62.19,69731.0,56.9076,56.9624,56.7706,56.8071,69731.0
2022-07-28 10:15:00,62.19,62.26,62.17,62.2,23690.0,56.8071,56.8711,56.7888,56.8162,23690.0
2022-07-28 10:20:00,62.21,62.22,62.1,62.16,62988.0,56.8254,56.8345,56.7249,56.7797,62988.0
2022-07-28 10:25:00,62.18,62.19,61.96,62.07,73405.0,56.798,56.8071,56.597,56.6975,73405.0
2022-07-28 10:30:00,62.06,62.1,61.97,62.09,88382.0,56.6884,56.7249,56.6062,56.7158,88382.0
2022-07-28 10:35:00,62.1,62.23,62.1,62.1,65476.0,56.7249,56.8436,56.7249,56.7249,65476.0
2022-07-28 10:40:00,62.1,62.18,62.05,62.18,22927.0,56.7249,56.798,56.6792,56.798,22927.0
2022-07-28 10:45:00,62.19,62.37,62.18,62.34,54861.0,56.8071,56.9715,56.798,56.9441,54861.0
2022-07-28 10:50:00,62.33,62.4,62.29,62.34,57236.0,56.935,56.9989,56.8985,56.9441,57236.0
2022-07-28 10:55:00,62.36,62.36,62.29,62.33,35519.0,56.9624,56.9624,56.8985,56.935,35519.0
2022-07-28 11:00:00,62.33,62.33,62.19,62.2,29985.0,56.935,56.935,56.8071,56.8162,29985.0
2022-07-28 11:05:00,62.21,62.32,62.21,62.28,70366.0,56.8254,56.9259,56.8254,56.8893,70366.0
2022-07-28 11:10:00,62.28,62.38,62.25,62.37,34356.0,56.8893,56.9807,56.8619,56.9715,34356.0
2022-07-28 11:15:00,62.37,62.38,62.3,62.33,96253.0,56.9715,56.9807,56.9076,56.935,96253.0
2022-07-28 11:20:00,62.33,62.4,62.28,62.39,239677.0,56.935,56.9989,56.8893,56.9898,239677.0
2022-07-28 11:25:00,62.4,62.49,62.37,62.48,95818.0,56.9989,57.0811,56.9715,57.072,95818.0
2022-07-28 11:30:00,62.49,62.49,62.4,62.48,64536.0,57.0811,57.0811,56.9989,57.072,64536.0
2022-07-28 11:35:00,62.49,62.61,62.47,62.58,72095.0,57.0811,57.1908,57.0629,57.1634,72095.0
2022-07-28 11:40:00,62.59,62.72,62.58,62.72,90715.0,57.1725,57.2912,57.1634,57.2912,90715.0
2022-07-28 11:45:00,62.72,62.74,62.65,62.68,46408.0,57.2912,57.3095,57.2273,57.2547,46408.0
2022-07-28 11:50:00,62.69,62.7,62.63,62.64,39005.0,57.2638,57.273,57.209,57.2182,39005.0
2022-07-28 11:55:00,62.64,62.73,62.59,62.62,39947.0,57.2182,57.3004,57.1725,57.1999,39947.0
2022-07-28 12:00:00,62.62,62.63,62.56,62.6,25598.0,57.1999,57.209,57.1451,57.1816,25598.0
2022-07-28 12:05:00,62.6,62.67,62.59,62.63,22212.0,57.1816,57.2456,57.1725,57.209,22212.0
2022-07-28 12:10:00,62.64,62.78,62.6,62.74,27465.0,57.2182,57.346,57.1816,57.3095,27465.0
2022-07-28 12:15:00,62.74,62.76,62.67,62.68,21690.0,57.3095,57.3278,57.2456,57.2547,21690.0
2022-07-28 12:20:00,62.66,62.73,62.64,62.69,26480.0,57.2364,57.3004,57.2182,57.2638,26480.0
2022-07-28 12:25:00,62.68,62.71,62.62,62.68,38549.0,57.2547,57.2821,57.1999,57.2547,38549.0
2022-07-28 12:30:00,62.68,62.73,62.6,62.66,61507.0,57.2547,57.3004,57.1816,57.2364,61507.0
2022-07-28 12:35:00,62.67,62.7,62.62,62.66,43715.0,57.2456,57.273,57.1999,57.2364,43715.0
2022-07-28 12:40:00,62.66,62.66,62.61,62.66,9636.0,57.2364,57.2364,57.1908,57.2364,9636.0
2022-07-28 12:45:00,62.67,62.69,62.6,62.62,20919.0,57.2456,57.2638,57.1816,57.1999,20919.0
2022-07-28 12:50:00,62.61,62.69,62.58,62.67,30242.0,57.1908,57.2638,57.1634,57.2456,30242.0
2022-07-28 12:55:00,62.67,62.76,62.66,62.73,15937.0,57.2456,57.3278,57.2364,57.3004,15937.0
2022-07-28 13:00:00,62.74,62.74,62.67,62.72,12210.0,57.3095,57.3095,57.2456,57.2912,12210.0
2022-07-28 13:05:00,62.73,62.79,62.71,62.79,21975.0,57.3004,57.3552,57.2821,57.3552,21975.0
2022-07-28 13:10:00,62.8,62.8,62.74,62.79,24579.0,57.3643,57.3643,57.3095,57.3552,24579.0
2022-07-28 13:15:00,62.79,62.8,62.64,62.68,24499.0,57.3552,57.3643,57.2182,57.2547,24499.0
2022-07-28 13:20:00,62.69,62.79,62.68,62.77,38264.0,57.2638,57.3552,57.2547,57.3369,38264.0
2022-07-28 13:25:00,62.77,62.81,62.74,62.79,21428.0,57.3369,57.3734,57.3095,57.3552,21428.0
2022-07-28 13:30:00,62.78,62.88,62.77,62.88,32072.0,57.346,57.4374,57.3369,57.4374,32072.0
2022-07-28 13:35:00,62.88,62.88,62.8,62.82,21166.0,57.4374,57.4374,57.3643,57.3826,21166.0
2022-07-28 13:40:00,62.82,62.87,62.82,62.83,17469.0,57.3826,57.4283,57.3826,57.3917,17469.0
2022-07-28 13:45:00,62.83,62.86,62.81,62.85,30551.0,57.3917,57.4191,57.3734,57.41,30551.0
2022-07-28 13:50:00,62.85,62.87,62.83,62.85,14010.0,57.41,57.4283,57.3917,57.41,14010.0
2022-07-28 13:55:00,62.84,62.88,62.84,62.84,10503.0,57.4009,57.4374,57.4009,57.4009,10503.0
2022-07-28 14:00:00,62.84,62.84,62.8,62.82,37142.0,57.4009,57.4009,57.3643,57.3826,37142.0
2022-07-28 14:05:00,62.8,62.8,62.68,62.69,36875.0,57.3643,57.3643,57.2547,57.2638,36875.0
2022-07-28 14:10:00,62.68,62.72,62.65,62.7,23745.0,57.2547,57.2912,57.2273,57.273,23745.0
2022-07-28 14:15:00,62.7,62.81,62.7,62.76,10882.0,57.273,57.3734,57.273,57.3278,10882.0
2022-07-28 14:20:00,62.74,62.79,62.74,62.78,10985.0,57.3095,57.3552,57.3095,57.346,10985.0
2022-07-28 14:25:00,62.78,62.82,62.76,62.77,43160.0,57.346,57.3826,57.3278,57.3369,43160.0
2022-07-28 14:30:00,62.77,62.79,62.72,62.76,46148.0,57.3369,57.3552,57.2912,57.3278,46148.0
2022-07-28 14:35:00,62.77,62.81,62.75,62.79,33584.0,57.3369,57.3734,57.3186,57.3552,33584.0
2022-07-28 14:40:00,62.79,62.81,62.78,62.79,28315.0,57.3552,57.3734,57.346,57.3552,28315.0
2022-07-28 14:45:00,62.79,62.79,62.76,62.77,33379.0,57.3552,57.3552,57.3278,57.3369,33379.0
2022-07-28 14:50:00,62.76,62.79,62.72,62.79,47370.0,57.3278,57.3552,57.2912,57.3552,47370.0
2022-07-28 14:55:00,62.79,62.79,62.74,62.77,52423.0,57.3552,57.3552,57.3095,57.3369,52423.0
2022-07-28 15:00:00,62.77,62.87,62.76,62.86,28683.0,57.3369,57.4283,57.3278,57.4191,28683.0
2022-07-28 15:05:00,62.86,62.88,62.79,62.86,29746.0,57.4191,57.4374,57.3552,57.4191,29746.0
2022-07-28 15:10:00,62.86,62.86,62.83,62.86,19392.0,57.4191,57.4191,57.3917,57.4191,19392.0
2022-07-28 15:15:00,62.87,62.89,62.82,62.86,22530.0,57.4283,57.4465,57.3826,57.4191,22530.0
2022-07-28 15:20:00,62.86,62.89,62.85,62.89,17608.0,57.4191,57.4465,57.41,57.4465,17608.0
2022-07-28 15:25:00,62.89,62.91,62.87,62.91,14133.0,57.4465,57.4648,57.4283,57.4648,14133.0
2022-07-28 15:30:00,62.91,62.91,62.86,62.9,40535.0,57.4648,57.4648,57.4191,57.4557,40535.0
2022-07-28 15:35:00,62.9,62.91,62.79,62.83,45157.0,57.4557,57.4648,57.3552,57.3917,45157.0
2022-07-28 15:40:00,62.82,62.86,62.81,62.86,29208.0,57.3826,57.4191,57.3734,57.4191,29208.0
2022-07-28 15:45:00,62.85,62.86,62.8,62.85,162546.0,57.41,57.4191,57.3643,57.41,162546.0
2022-07-28 15:50:00,62.84,62.94,62.81,62.93,178143.0,57.4009,57.4922,57.3734,57.4831,178143.0
2022-07-28 15:55:00,62.93,62.93,62.82,62.89,136026.0,57.4831,57.4831,57.3826,57.4465,136026.0
2022-07-29 09:30:00,62.92,63.2,62.78,63.18,261214.0,57.4739,57.7297,57.346,57.7114,261214.0
2022-07-29 09:35:00,63.17,63.33,63.1,63.33,64712.0,57.7023,57.8484,57.6383,57.8484,64712.0
2022-07-29 09:40:00,63.29,63.4,63.2,63.26,96997.0,57.8119,57.9124,57.7297,57.7845,96997.0
2022-07-29 09:45:00,63.25,63.41,63.24,63.36,33607.0,57.7754,57.9215,57.7662,57.8758,33607.0
2022-07-29 09:50:00,63.36,63.59,63.32,63.53,124407.0,57.8758,58.0859,57.8393,58.0311,124407.0
2022-07-29 09:55:00,63.52,63.65,63.49,63.62,32883.0,58.022,58.1407,57.9946,58.1133,32883.0
2022-07-29 10:00:00,63.59,63.76,63.55,63.65,154552.0,58.0859,58.2412,58.0494,58.1407,154552.0
2022-07-29 10:05:00,63.65,63.75,63.45,63.53,48084.0,58.1407,58.2321,57.9581,58.0311,48084.0
2022-07-29 10:10:00,63.53,63.6,63.5,63.55,31244.0,58.0311,58.0951,58.0037,58.0494,31244.0
2022-07-29 10:15:00,63.56,63.59,63.52,63.58,52949.0,58.0585,58.0859,58.022,58.0768,52949.0
2022-07-29 10:20:00,63.59,63.66,63.52,63.66,27476.0,58.0859,58.1499,58.022,58.1499,27476.0
2022-07-29 10:25:00,63.66,63.76,63.64,63.69,43791.0,58.1499,58.2412,58.1316,58.1773,43791.0
2022-07-29 10:30:00,63.69,63.7,63.49,63.49,30924.0,58.1773,58.1864,57.9946,57.9946,30924.0
2022-07-29 10:35:00,63.52,63.56,63.48,63.54,12001.0,58.022,58.0585,57.9855,58.0403,12001.0
2022-07-29 10:40:00,63.55,63.66,63.54,63.64,24179.0,58.0494,58.1499,58.0403,58.1316,24179.0
2022-07-29 10:45:00,63.64,63.68,63.59,63.62,32297.0,58.1316,58.1681,58.0859,58.1133,32297.0
2022-07-29 10:50:00,63.62,63.68,63.6,63.65,21474.0,58.1133,58.1681,58.0951,58.1407,21474.0
2022-07-29 10:55:00,63.66,63.72,63.61,63.62,16661.0,58.1499,58.2047,58.1042,58.1133,16661.0
2022-07-29 11:00:00,63.61,63.68,63.56,63.57,31040.0,58.1042,58.1681,58.0585,58.0677,31040.0
2022-07-29 11:05:00,63.57,63.65,63.56,63.63,22225.0,58.0677,58.1407,58.0585,58.1225,22225.0
2022-07-29 11:10:00,63.65,63.65,63.55,63.57,17169.0,58.1407,58.1407,58.0494,58.0677,17169.0
2022-07-29 11:15:00,63.58,63.58,63.45,63.5,28849.0,58.0768,58.0768,57.9581,58.0037,28849.0
2022-07-29 11:20:00,63.5,63.53,63.42,63.42,24277.0,58.0037,58.0311,57.9306,57.9306,24277.0
2022-07-29 11:25:00,63.41,63.44,63.33,63.41,30424.0,57.9215,57.9489,57.8484,57.9215,30424.0
2022-07-29 11:30:00,63.41,63.46,63.4,63.43,19593.0,57.9215,57.9672,57.9124,57.9398,19593.0
2022-07-29 11:35:00,63.43,63.53,63.42,63.53,17185.0,57.9398,58.0311,57.9306,58.0311,17185.0
2022-07-29 11:40:00,63.54,63.59,63.52,63.58,13934.0,58.0403,58.0859,58.022,58.0768,13934.0
2022-07-29 11:45:00,63.58,63.59,63.51,63.52,24885.0,58.0768,58.0859,58.0129,58.022,24885.0
2022-07-29 11:50:00,63.53,63.55,63.48,63.53,33548.0,58.0311,58.0494,57.9855,58.0311,33548.0
2022-07-29 11:55:00,63.53,63.56,63.5,63.53,22378.0,58.0311,58.0585,58.0037,58.0311,22378.0
2022-07-29 12:00:00,63.54,63.55,63.48,63.49,12109.0,58.0403,58.0494,57.9855,57.9946,12109.0
2022-07-29 12:05:00,63.48,63.48,63.39,63.4,7626.0,57.9855,57.9855,57.9032,57.9124,7626.0
2022-07-29 12:10:00,63.42,63.51,63.42,63.45,20080.0,57.9306,58.0129,57.9306,57.9581,20080.0
2022-07-29 12:15:00,63.45,63.52,63.44,63.5,11084.0,57.9581,58.022,57.9489,58.0037,11084.0
2022-07-29 12:20:00,63.5,63.53,63.48,63.5,16388.0,58.0037,58.0311,57.9855,58.0037,16388.0
2022-07-29 12:25:00,63.49,63.53,63.47,63.47,16786.0,57.9946,58.0311,57.9763,57.9763,16786.0
2022-07-29 12:30:00,63.47,63.55,63.46,63.53,22441.0,57.9763,58.0494,57.9672,58.0311,22441.0
2022-07-29 12:35:00,63.53,63.55,63.49,63.51,13213.0,58.0311,58.0494,57.9946,58.0129,13213.0
2022-07-29 12:40:00,63.51,63.57,63.51,63.57,7683.0,58.0129,58.0677,58.0129,58.0677,7683.0
2022-07-29 12:45:00,63.56,63.62,63.55,63.61,16918.0,58.0585,58.1133,58.0494,58.1042,16918.0
2022-07-29 12:50:00,63.6,63.63,63.57,63.62,24085.0,58.0951,58.1225,58.0677,58.1133,24085.0
2022-07-29 12:55:00,63.62,63.66,63.58,63.6,28003.0,58.1133,58.1499,58.0768,58.0951,28003.0
2022-07-29 13:00:00,63.59,63.63,63.58,63.6,17220.0,58.0859,58.1225,58.0768,58.0951,17220.0
2022-07-29 13:05:00,63.6,63.64,63.59,63.64,8557.0,58.0951,58.1316,58.0859,58.1316,8557.0
2022-07-29 13:10:00,63.63,63.64,63.58,63.62,13962.0,58.1225,58.1316,58.0768,58.1133,13962.0
2022-07-29 13:15:00,63.61,63.63,63.57,63.57,29195.0,58.1042,58.1225,58.0677,58.0677,29195.0
2022-07-29 13:20:00,63.58,63.6,63.56,63.59,13069.0,58.0768,58.0951,58.0585,58.0859,13069.0
2022-07-29 13:25:00,63.6,63.65,63.6,63.6,24363.0,58.0951,58.1407,58.0951,58.0951,24363.0
2022-07-29 13:30:00,63.6,63.67,63.58,63.66,9624.0,58.0951,58.159,58.0768,58.1499,9624.0
2022-07-29 13:35:00,63.66,63.72,63.66,63.71,13718.0,58.1499,58.2047,58.1499,58.1955,13718.0
2022-07-29 13:40:00,63.71,63.73,63.68,63.71,11891.0,58.1955,58.2138,58.1681,58.1955,11891.0
2022-07-29 13:45:00,63.71,63.73,63.69,63.71,13175.0,58.1955,58.2138,58.1773,58.1955,13175.0
2022-07-29 13:50:00,63.71,63.78,63.71,63.77,20787.0,58.1955,58.2595,58.1955,58.2504,20787.0
2022-07-29 13:55:00,63.78,63.8,63.73,63.74,31361.0,58.2595,58.2778,58.2138,58.223,31361.0
2022-07-29 14:00:00,63.74,63.78,63.71,63.76,18803.0,58.223,58.2595,58.1955,58.2412,18803.0
2022-07-29 14:05:00,63.77,63.84,63.77,63.82,11889.0,58.2504,58.3143,58.2504,58.296,11889.0
2022-07-29 14:10:00,63.82,63.87,63.81,63.87,18077.0,58.296,58.3417,58.2869,58.3417,18077.0
2022-07-29 14:15:00,63.86,63.9,63.82,63.88,18301.0,58.3326,58.3691,58.296,58.3508,18301.0
2022-07-29 14:20:00,63.88,63.88,63.81,63.82,25876.0,58.3508,58.3508,58.2869,58.296,25876.0
2022-07-29 14:25:00,63.82,63.84,63.79,63.83,12560.0,58.296,58.3143,58.2686,58.3052,12560.0
2022-07-29 14:30:00,63.83,63.87,63.82,63.86,24004.0,58.3052,58.3417,58.296,58.3326,24004.0
2022-07-29 14:35:00,63.86,63.91,63.84,63.88,35460.0,58.3326,58.3782,58.3143,58.3508,35460.0
2022-07-29 14:40:00,63.87,63.9,63.85,63.89,34828.0,58.3417,58.3691,58.3234,58.36,34828.0
2022-07-29 14:45:00,63.89,63.91,63.86,63.87,50526.0,58.36,58.3782,58.3326,58.3417,50526.0
2022-07-29 14:50:00,63.87,63.9,63.85,63.9,21121.0,58.3417,58.3691,58.3234,58.3691,21121.0
2022-07-29 14:55:00,63.91,63.92,63.89,63.91,31717.0,58.3782,58.3874,58.36,58.3782,31717.0
2022-07-29 15:00:00,63.91,64.0,63.91,64.0,31629.0,58.3782,58.4604,58.3782,58.4604,31629.0
2022-07-29 15:05:00,63.99,64.03,63.97,63.98,195179.0,58.4513,58.4878,58.433,58.4422,195179.0
2022-07-29 15:10:00,63.99,64.03,63.97,64.03,53534.0,58.4513,58.4878,58.433,58.4878,53534.0
2022-07-29 15:15:00,64.03,64.03,63.95,63.99,46881.0,58.4878,58.4878,58.4148,58.4513,46881.0
2022-07-29 15:20:00,63.98,64.0,63.95,63.98,30852.0,58.4422,58.4604,58.4148,58.4422,30852.0
2022-07-29 15:25:00,63.98,63.99,63.95,63.98,55577.0,58.4422,58.4513,58.4148,58.4422,55577.0
2022-07-29 15:30:00,63.99,64.0,63.93,63.99,33667.0,58.4513,58.4604,58.3965,58.4513,33667.0
2022-07-29 15:35:00,63.99,64.0,63.88,63.89,57694.0,58.4513,58.4604,58.3508,58.36,57694.0
2022-07-29 15:40:00,63.88,63.89,63.85,63.86,59853.0,58.3508,58.36,58.3234,58.3326,59853.0
2022-07-29 15:45:00,63.86,63.93,63.83,63.92,114134.0,58.3326,58.3965,58.3052,58.3874,114134.0
2022-07-29 15:50:00,63.92,63.96,63.82,63.85,201597.0,58.3874,58.4239,58.296,58.3234,201597.0
2022-07-29 15:55:00,63.85,63.85,63.76,63.77,304418.0,58.3234,58.3234,58.2412,58.2504,304418.0
2022-08-01 09:30:00,63.39,63.46,63.0,63.15,363672.0,57.9032,57.9672,57.547,57.684,363672.0
2022-08-01 09:35:00,63.14,63.26,62.96,63.04,139401.0,57.6749,57.7845,57.5105,57.5835,139401.0
2022-08-01 09:40:00,63.06,63.14,62.91,63.11,134237.0,57.6018,57.6749,57.4648,57.6475,134237.0
2022-08-01 09:45:00,63.12,63.16,62.99,63.1,76879.0,57.6566,57.6932,57.5379,57.6383,76879.0
2022-08-01 09:50:00,63.11,63.39,63.11,63.27,61333.0,57.6475,57.9032,57.6475,57.7936,61333.0
2022-08-01 09:55:00,63.26,63.42,63.25,63.42,60318.0,57.7845,57.9306,57.7754,57.9306,60318.0
2022-08-01 10:00:00,63.41,63.56,63.39,63.55,171891.0,57.9215,58.0585,57.9032,58.0494,171891.0
2022-08-01 10:05:00,63.56,63.73,63.5,63.51,83796.0,58.0585,58.2138,58.0037,58.0129,83796.0
2022-08-01 10:10:00,63.5,63.63,63.48,63.59,93268.0,58.0037,58.1225,57.9855,58.0859,93268.0
2022-08-01 10:15:00,63.59,63.61,63.26,63.27,91251.0,58.0859,58.1042,57.7845,57.7936,91251.0
2022-08-01 10:20:00,63.26,63.32,63.17,63.24,44919.0,57.7845,57.8393,57.7023,57.7662,44919.0
2022-08-01 10:25:00,63.24,63.26,63.16,63.18,43775.0,57.7662,57.7845,57.6932,57.7114,43775.0
2022-08-01 10:30:00,63.2,63.26,63.15,63.26,54163.0,57.7297,57.7845,57.684,57.7845,54163.0
2022-08-01 10:35:00,63.26,63.29,63.12,63.17,57932.0,57.7845,57.8119,57.6566,57.7023,57932.0
2022-08-01 10:40:00,63.18,63.32,63.14,63.31,29071.0,57.7114,57.8393,57.6749,57.8302,29071.0
2022-08-01 10:45:00,63.31,63.46,63.29,63.46,59356.0,57.8302,57.9672,57.8119,57.9672,59356.0
2022-08-01 10:50:00,63.47,63.63,63.46,63.63,56401.0,57.9763,58.1225,57.9672,58.1225,56401.0
2022-08-01 10:55:00,63.61,63.7,63.54,63.66,37744.0,58.1042,58.1864,58.0403,58.1499,37744.0
2022-08-01 11:00:00,63.66,63.74,63.62,63.67,47345.0,58.1499,58.223,58.1133,58.159,47345.0
2022-08-01 11:05:00,63.67,63.71,63.64,63.68,38253.0,58.159,58.1955,58.1316,58.1681,38253.0
2022-08-01 11:10:00,63.68,63.68,63.53,63.57,45369.0,58.1681,58.1681,58.0311,58.0677,45369.0
2022-08-01 11:15:00,63.56,63.56,63.42,63.43,59063.0,58.0585,58.0585,57.9306,57.9398,59063.0
2022-08-01 11:20:00,63.43,63.6,63.42,63.58,46895.0,57.9398,58.0951,57.9306,58.0768,46895.0
2022-08-01 11:25:00,63.57,63.65,63.56,63.6,45496.0,58.0677,58.1407,58.0585,58.0951,45496.0
2022-08-01 11:30:00,63.6,63.61,63.47,63.5,33777.0,58.0951,58.1042,57.9763,58.0037,33777.0
2022-08-01 11:35:00,63.51,63.51,63.36,63.37,15508.0,58.0129,58.0129,57.8758,57.885,15508.0
2022-08-01 11:40:00,63.38,63.49,63.37,63.49,23289.0,57.8941,57.9946,57.885,57.9946,23289.0
2022-08-01 11:45:00,63.48,63.53,63.48,63.51,18888.0,57.9855,58.0311,57.9855,58.0129,18888.0
2022-08-01 11:50:00,63.51,63.55,63.48,63.49,20833.0,58.0129,58.0494,57.9855,57.9946,20833.0
2022-08-01 11:55:00,63.49,63.49,63.37,63.4,15003.0,57.9946,57.9946,57.885,57.9124,15003.0
2022-08-01 12:00:00,63.39,63.49,63.38,63.47,15564.0,57.9032,57.9946,57.8941,57.9763,15564.0
2022-08-01 12:05:00,63.47,63.47,63.36,63.38,17241.0,57.9763,57.9763,57.8758,57.8941,17241.0
2022-08-01 12:10:00,63.38,63.42,63.29,63.34,24160.0,57.8941,57.9306,57.8119,57.8576,24160.0
2022-08-01 12:15:00,63.36,63.48,63.34,63.47,13748.0,57.8758,57.9855,57.8576,57.9763,13748.0
2022-08-01 12:20:00,63.49,63.59,63.49,63.54,14357.0,57.9946,58.0859,57.9946,58.0403,14357.0
2022-08-01 12:25:00,63.53,63.6,63.53,63.59,21053.0,58.0311,58.0951,58.0311,58.0859,21053.0
2022-08-01 12:30:00,63.58,63.61,63.55,63.6,13749.0,58.0768,58.1042,58.0494,58.0951,13749.0
2022-08-01 12:35:00,63.62,63.69,63.61,63.69,9059.0,58.1133,58.1773,58.1042,58.1773,9059.0
2022-08-01 12:40:00,63.68,63.76,63.67,63.76,15756.0,58.1681,58.2412,58.159,58.2412,15756.0
2022-08-01 12:45:00,63.77,63.87,63.77,63.78,25275.0,58.2504,58.3417,58.2504,58.2595,25275.0
2022-08-01 12:50:00,63.78,63.79,63.7,63.74,18951.0,58.2595,58.2686,58.1864,58.223,18951.0
2022-08-01 12:55:00,63.74,63.77,63.66,63.77,21808.0,58.223,58.2504,58.1499,58.2504,21808.0
2022-08-01 13:00:00,63.77,63.78,63.63,63.67,31554.0,58.2504,58.2595,58.1225,58.159,31554.0
2022-08-01 13:05:00,63.68,63.86,63.67,63.85,35397.0,58.1681,58.3326,58.159,58.3234,35397.0
2022-08-01 13:10:00,63.84,63.84,63.73,63.8,32287.0,58.3143,58.3143,58.2138,58.2778,32287.0
2022-08-01 13:15:00,63.81,63.83,63.67,63.69,28807.0,58.2869,58.3052,58.159,58.1773,28807.0
2022-08-01 13:20:00,63.68,63.74,63.63,63.72,64645.0,58.1681,58.223,58.1225,58.2047,64645.0
2022-08-01 13:25:00,63.72,63.72,63.65,63.66,17322.0,58.2047,58.2047,58.1407,58.1499,17322.0
2022-08-01 13:30:00,63.65,63.67,63.57,63.57,72271.0,58.1407,58.159,58.0677,58.0677,72271.0
2022-08-01 13:35:00,63.58,63.68,63.57,63.67,25300.0,58.0768,58.1681,58.0677,58.159,25300.0
2022-08-01 13:40:00,63.66,63.66,63.6,63.64,28559.0,58.1499,58.1499,58.0951,58.1316,28559.0
2022-08-01 13:45:00,63.65,63.65,63.55,63.63,105568.0,58.1407,58.1407,58.0494,58.1225,105568.0
2022-08-01 13:50:00,63.63,63.64,63.57,63.59,57221.0,58.1225,58.1316,58.0677,58.0859,57221.0
2022-08-01 13:55:00,63.58,63.65,63.54,63.64,21155.0,58.0768,58.1407,58.0403,58.1316,21155.0
2022-08-01 14:00:00,63.63,63.66,63.52,63.65,40524.0,58.1225,58.1499,58.022,58.1407,40524.0
2022-08-01 14:05:00,63.64,63.71,63.61,63.71,46074.0,58.1316,58.1955,58.1042,58.1955,46074.0
2022-08-01 14:10:00,63.73,63.8,63.69,63.8,28390.0,58.2138,58.2778,58.1773,58.2778,28390.0
2022-08-01 14:15:00,63.8,63.83,63.7,63.73,56740.0,58.2778,58.3052,58.1864,58.2138,56740.0
2022-08-01 14:20:00,63.73,63.8,63.71,63.8,24073.0,58.2138,58.2778,58.1955,58.2778,24073.0
2022-08-01 14:25:00,63.8,63.83,63.75,63.83,25328.0,58.2778,58.3052,58.2321,58.3052,25328.0
2022-08-01 14:30:00,63.82,63.85,63.78,63.82,35974.0,58.296,58.3234,58.2595,58.296,35974.0
2022-08-01 14:35:00,63.82,63.88,63.82,63.87,72245.0,58.296,58.3508,58.296,58.3417,72245.0
2022-08-01 14:40:00,63.87,63.9,63.82,63.9,119825.0,58.3417,58.3691,58.296,58.3691,119825.0
2022-08-01 14:45:00,63.9,63.93,63.86,63.89,65945.0,58.3691,58.3965,58.3326,58.36,65945.0
2022-08-01 14:50:00,63.89,63.98,63.88,63.97,41331.0,58.36,58.4422,58.3508,58.433,41331.0
2022-08-01 14:55:00,63.96,64.1,63.95,64.05,76590.0,58.4239,58.5518,58.4148,58.5061,76590.0
2022-08-01 15:00:00,64.06,64.13,64.03,64.09,69143.0,58.5153,58.5792,58.4878,58.5427,69143.0
2022-08-01 15:05:00,64.09,64.2,64.09,64.16,28696.0,58.5427,58.6431,58.5427,58.6066,28696.0
2022-08-01 15:10:00,64.16,64.21,64.12,64.2,23710.0,58.6066,58.6523,58.5701,58.6431,23710.0
2022-08-01 15:15:00,64.2,64.21,64.1,64.12,21536.0,58.6431,58.6523,58.5518,58.5701,21536.0
2022-08-01 15:20:00,64.12,64.12,63.98,63.99,47393.0,58.5701,58.5701,58.4422,58.4513,47393.0
2022-08-01 15:25:00,63.98,64.0,63.95,63.99,61024.0,58.4422,58.4604,58.4148,58.4513,61024.0
2022-08-01 15:30:00,63.99,64.02,63.93,64.01,41324.0,58.4513,58.4787,58.3965,58.4696,41324.0
2022-08-01 15:35:00,64.0,64.0,63.92,63.94,53385.0,58.4604,58.4604,58.3874,58.4056,53385.0
2022-08-01 15:40:00,63.93,63.96,63.87,63.88,70451.0,58.3965,58.4239,58.3417,58.3508,70451.0
2022-08-01 15:45:00,63.88,63.97,63.85,63.94,145454.0,58.3508,58.433,58.3234,58.4056,145454.0
2022-08-01 15:50:00,63.94,64.04,63.81,63.85,351401.0,58.4056,58.497,58.2869,58.3234,351401.0
2022-08-01 15:55:00,63.85,63.88,63.75,63.84,391843.0,58.3234,58.3508,58.2321,58.3143,391843.0
2022-08-02 09:30:00,63.62,63.62,63.4,63.46,290015.0,58.1133,58.1133,57.9124,57.9672,290015.0
2022-08-02 09:35:00,63.46,63.5,63.23,63.35,67985.0,57.9672,58.0037,57.7571,57.8667,67985.0
2022-08-02 09:40:00,63.35,63.39,63.2,63.34,51722.0,57.8667,57.9032,57.7297,57.8576,51722.0
2022-08-02 09:45:00,63.35,63.49,63.31,63.44,49323.0,57.8667,57.9946,57.8302,57.9489,49323.0
2022-08-02 09:50:00,63.45,63.5,63.25,63.3,32850.0,57.9581,58.0037,57.7754,57.821,32850.0
2022-08-02 09:55:00,63.28,63.35,63.25,63.29,23524.0,57.8028,57.8667,57.7754,57.8119,23524.0
2022-08-02 10:00:00,63.26,63.28,63.15,63.25,40535.0,57.7845,57.8028,57.684,57.7754,40535.0
2022-08-02 10:05:00,63.24,63.24,63.05,63.05,20581.0,57.7662,57.7662,57.5927,57.5927,20581.0
2022-08-02 10:10:00,63.05,63.15,62.93,63.13,112592.0,57.5927,57.684,57.4831,57.6657,112592.0
2022-08-02 10:15:00,63.12,63.19,63.09,63.15,59621.0,57.6566,57.7206,57.6292,57.684,59621.0
2022-08-02 10:20:00,63.16,63.2,63.11,63.13,36051.0,57.6932,57.7297,57.6475,57.6657,36051.0
2022-08-02 10:25:00,63.14,63.22,63.13,63.22,45315.0,57.6749,57.748,57.6657,57.748,45315.0
2022-08-02 10:30:00,63.22,63.26,63.11,63.25,143013.0,57.748,57.7845,57.6475,57.7754,143013.0
2022-08-02 10:35:00,63.24,63.34,63.2,63.32,25621.0,57.7662,57.8576,57.7297,57.8393,25621.0
2022-08-02 10:40:00,63.31,63.36,63.29,63.29,36698.0,57.8302,57.8758,57.8119,57.8119,36698.0
2022-08-02 10:45:00,63.3,63.33,63.22,63.27,41084.0,57.821,57.8484,57.748,57.7936,41084.0
2022-08-02 10:50:00,63.26,63.41,63.26,63.37,61344.0,57.7845,57.9215,57.7845,57.885,61344.0
2022-08-02 10:55:00,63.38,63.38,63.27,63.28,106199.0,57.8941,57.8941,57.7936,57.8028,106199.0
2022-08-02 11:00:00,63.27,63.31,63.25,63.28,51915.0,57.7936,57.8302,57.7754,57.8028,51915.0
2022-08-02 11:05:00,63.29,63.32,63.25,63.31,48591.0,57.8119,57.8393,57.7754,57.8302,48591.0
2022-08-02 11:10:00,63.32,63.4,63.29,63.37,44309.0,57.8393,57.9124,57.8119,57.885,44309.0
2022-08-02 11:15:00,63.38,63.47,63.38,63.43,49219.0,57.8941,57.9763,57.8941,57.9398,49219.0
2022-08-02 11:20:00,63.44,63.46,63.41,63.46,23169.0,57.9489,57.9672,57.9215,57.9672,23169.0
2022-08-02 11:25:00,63.45,63.55,63.44,63.53,77142.0,57.9581,58.0494,57.9489,58.0311,77142.0
2022-08-02 11:30:00,63.53,63.53,63.44,63.47,54655.0,58.0311,58.0311,57.9489,57.9763,54655.0
2022-08-02 11:35:00,63.48,63.52,63.47,63.5,27416.0,57.9855,58.022,57.9763,58.0037,27416.0
2022-08-02 11:40:00,63.5,63.59,63.48,63.59,36542.0,58.0037,58.0859,57.9855,58.0859,36542.0
2022-08-02 11:45:00,63.58,63.58,63.51,63.54,10046.0,58.0768,58.0768,58.0129,58.0403,10046.0
2022-08-02 11:50:00,63.55,63.6,63.54,63.56,26874.0,58.0494,58.0951,58.0403,58.0585,26874.0
2022-08-02 11:55:00,63.57,63.57,63.46,63.47,16391.0,58.0677,58.0677,57.9672,57.9763,16391.0
2022-08-02 12:00:00,63.48,63.59,63.46,63.58,27407.0,57.9855,58.0859,57.9672,58.0768,27407.0
2022-08-02 12:05:00,63.59,63.63,63.57,63.57,23281.0,58.0859,58.1225,58.0677,58.0677,23281.0
2022-08-02 12:10:00,63.57,63.66,63.56,63.61,79806.0,58.0677,58.1499,58.0585,58.1042,79806.0
2022-08-02 12:15:00,63.61,63.66,63.57,63.58,29012.0,58.1042,58.1499,58.0677,58.0768,29012.0
2022-08-02 12:20:00,63.59,63.62,63.57,63.61,12991.0,58.0859,58.1133,58.0677,58.1042,12991.0
2022-08-02 12:25:00,63.61,63.63,63.59,63.62,9219.0,58.1042,58.1225,58.0859,58.1133,9219.0
2022-08-02 12:30:00,63.63,63.66,63.58,63.66,24049.0,58.1225,58.1499,58.0768,58.1499,24049.0
2022-08-02 12:35:00,63.67,63.71,63.64,63.71,60251.0,58.159,58.1955,58.1316,58.1955,60251.0
2022-08-02 12:40:00,63.7,63.72,63.68,63.7,26042.0,58.1864,58.2047,58.1681,58.1864,26042.0
2022-08-02 12:45:00,63.7,63.71,63.65,63.66,47322.0,58.1864,58.1955,58.1407,58.1499,47322.0
2022-08-02 12:50:00,63.66,63.7,63.6,63.69,27497.0,58.1499,58.1864,58.0951,58.1773,27497.0
2022-08-02 12:55:00,63.69,63.72,63.66,63.7,31606.0,58.1773,58.2047,58.1499,58.1864,31606.0
2022-08-02 13:00:00,63.69,63.72,63.63,63.69,16956.0,58.1773,58.2047,58.1225,58.1773,16956.0
2022-08-02 13:05:00,63.7,63.71,63.66,63.7,7583.0,58.1864,58.1955,58.1499,58.1864,7583.0
2022-08-02 13:10:00,63.69,63.72,63.67,63.68,12695.0,58.1773,58.2047,58.159,58.1681,12695.0
2022-08-02 13:15:00,63.67,63.68,63.6,63.61,43425.0,58.159,58.1681,58.0951,58.1042,43425.0
2022-08-02 13:20:00,63.6,63.6,63.51,63.52,10629.0,58.0951,58.0951,58.0129,58.022,10629.0
2022-08-02 13:25:00,63.51,63.52,63.38,63.41,26744.0,58.0129,58.022,57.8941,57.9215,26744.0
2022-08-02 13:30:00,63.41,63.41,63.28,63.28,35681.0,57.9215,57.9215,57.8028,57.8028,35681.0
2022-08-02 13:35:00,63.28,63.32,63.23,63.29,27856.0,57.8028,57.8393,57.7571,57.8119,27856.0
2022-08-02 13:40:00,63.3,63.36,63.28,63.35,15938.0,57.821,57.8758,57.8028,57.8667,15938.0
2022-08-02 13:45:00,63.35,63.36,63.27,63.29,30751.0,57.8667,57.8758,57.7936,57.8119,30751.0
2022-08-02 13:50:00,63.28,63.33,63.22,63.33,185810.0,57.8028,57.8484,57.748,57.8484,185810.0
2022-08-02 13:55:00,63.32,63.34,63.28,63.31,41354.0,57.8393,57.8576,57.8028,57.8302,41354.0
2022-08-02 14:00:00,63.3,63.33,63.24,63.28,62293.0,57.821,57.8484,57.7662,57.8028,62293.0
2022-08-02 14:05:00,63.27,63.41,63.25,63.4,28424.0,57.7936,57.9215,57.7754,57.9124,28424.0
2022-08-02 14:10:00,63.4,63.41,63.34,63.35,18606.0,57.9124,57.9215,57.8576,57.8667,18606.0
2022-08-02 14:15:00,63.36,63.36,63.29,63.32,47404.0,57.8758,57.8758,57.8119,57.8393,47404.0
2022-08-02 14:20:00,63.32,63.4,63.32,63.38,12853.0,57.8393,57.9124,57.8393,57.8941,12853.0
2022-08-02 14:25:00,63.39,63.48,63.39,63.48,12042.0,57.9032,57.9855,57.9032,57.9855,12042.0
2022-08-02 14:30:00,63.48,63.54,63.46,63.51,13363.0,57.9855,58.0403,57.9672,58.0129,13363.0
2022-08-02 14:35:00,63.51,63.51,63.45,63.46,19098.0,58.0129,58.0129,57.9581,57.9672,19098.0
2022-08-02 14:40:00,63.46,63.54,63.46,63.54,10557.0,57.9672,58.0403,57.9672,58.0403,10557.0
2022-08-02 14:45:00,63.53,63.56,63.43,63.56,22353.0,58.0311,58.0585,57.9398,58.0585,22353.0
2022-08-02 14:50:00,63.56,63.57,63.44,63.47,13007.0,58.0585,58.0677,57.9489,57.9763,13007.0
2022-08-02 14:55:00,63.46,63.5,63.41,63.46,17514.0,57.9672,58.0037,57.9215,57.9672,17514.0
2022-08-02 15:00:00,63.47,63.47,63.32,63.34,13739.0,57.9763,57.9763,57.8393,57.8576,13739.0
2022-08-02 15:05:00,63.33,63.37,63.31,63.32,17416.0,57.8484,57.885,57.8302,57.8393,17416.0
2022-08-02 15:10:00,63.32,63.34,63.28,63.34,22080.0,57.8393,57.8576,57.8028,57.8576,22080.0
2022-08-02 15:15:00,63.33,63.35,63.18,63.22,46561.0,57.8484,57.8667,57.7114,57.748,46561.0
2022-08-02 15:20:00,63.22,63.27,63.18,63.25,42057.0,57.748,57.7936,57.7114,57.7754,42057.0
2022-08-02 15:25:00,63.25,63.4,63.24,63.38,26685.0,57.7754,57.9124,57.7662,57.8941,26685.0
2022-08-02 15:30:00,63.39,63.41,63.32,63.37,57949.0,57.9032,57.9215,57.8393,57.885,57949.0
2022-08-02 15:35:00,63.37,63.45,63.32,63.34,100451.0,57.885,57.9581,57.8393,57.8576,100451.0
2022-08-02 15:40:00,63.34,63.36,63.29,63.36,36379.0,57.8576,57.8758,57.8119,57.8758,36379.0
2022-08-02 15:45:00,63.35,63.36,63.25,63.25,63696.0,57.8667,57.8758,57.7754,57.7754,63696.0
2022-08-02 15:50:00,63.26,63.36,63.16,63.17,189021.0,57.7845,57.8758,57.6932,57.7023,189021.0
2022-08-02 15:55:00,63.16,63.16,63.06,63.08,404484.0,57.6932,57.6932,57.6018,57.6201,404484.0
2022-08-03 09:30:00,63.54,63.54,62.99,63.08,160395.0,58.0403,58.0403,57.5379,57.6201,160395.0
2022-08-03 09:35:00,63.09,63.34,63.07,63.28,211394.0,57.6292,57.8576,57.6109,57.8028,211394.0
2022-08-03 09:40:00,63.29,63.32,63.14,63.22,84637.0,57.8119,57.8393,57.6749,57.748,84637.0
2022-08-03 09:45:00,63.24,63.35,63.2,63.33,57938.0,57.7662,57.8667,57.7297,57.8484,57938.0
2022-08-03 09:50:00,63.33,63.4,63.28,63.3,48620.0,57.8484,57.9124,57.8028,57.821,48620.0
2022-08-03 09:55:00,63.3,63.3,63.15,63.24,47274.0,57.821,57.821,57.684,57.7662,47274.0
2022-08-03 10:00:00,63.23,63.33,63.13,63.31,222455.0,57.7571,57.8484,57.6657,57.8302,222455.0
2022-08-03 10:05:00,63.3,63.37,63.25,63.31,42049.0,57.821,57.885,57.7754,57.8302,42049.0
2022-08-03 10:10:00,63.32,63.44,63.31,63.36,172324.0,57.8393,57.9489,57.8302,57.8758,172324.0
2022-08-03 10:15:00,63.37,63.38,63.08,63.14,80313.0,57.885,57.8941,57.6201,57.6749,80313.0
2022-08-03 10:20:00,63.12,63.2,63.11,63.2,23169.0,57.6566,57.7297,57.6475,57.7297,23169.0
2022-08-03 10:25:00,63.2,63.43,63.2,63.42,87344.0,57.7297,57.9398,57.7297,57.9306,87344.0
2022-08-03 10:30:00,63.42,63.49,63.33,63.33,38931.0,57.9306,57.9946,57.8484,57.8484,38931.0
2022-08-03 10:35:00,63.34,63.34,63.2,63.24,52968.0,57.8576,57.8576,57.7297,57.7662,52968.0
2022-08-03 10:40:00,63.23,63.25,63.16,63.22,44342.0,57.7571,57.7754,57.6932,57.748,44342.0
2022-08-03 10:45:00,63.21,63.32,63.19,63.32,24950.0,57.7388,57.8393,57.7206,57.8393,24950.0
2022-08-03 10:50:00,63.32,63.33,63.23,63.24,36098.0,57.8393,57.8484,57.7571,57.7662,36098.0
2022-08-03 10:55:00,63.25,63.31,63.23,63.25,10643.0,57.7754,57.8302,57.7571,57.7754,10643.0
2022-08-03 11:00:00,63.28,63.35,63.21,63.23,23247.0,57.8028,57.8667,57.7388,57.7571,23247.0
2022-08-03 11:05:00,63.24,63.28,63.21,63.27,140414.0,57.7662,57.8028,57.7388,57.7936,140414.0
2022-08-03 11:10:00,63.28,63.38,63.23,63.33,61718.0,57.8028,57.8941,57.7571,57.8484,61718.0
2022-08-03 11:15:00,63.34,63.39,63.27,63.29,25896.0,57.8576,57.9032,57.7936,57.8119,25896.0
2022-08-03 11:20:00,63.3,63.38,63.29,63.34,20570.0,57.821,57.8941,57.8119,57.8576,20570.0
2022-08-03 11:25:00,63.35,63.45,63.33,63.41,21740.0,57.8667,57.9581,57.8484,57.9215,21740.0
2022-08-03 11:30:00,63.41,63.42,63.37,63.38,232386.0,57.9215,57.9306,57.885,57.8941,232386.0
2022-08-03 11:35:00,63.38,63.45,63.35,63.44,143620.0,57.8941,57.9581,57.8667,57.9489,143620.0
2022-08-03 11:40:00,63.44,63.49,63.43,63.47,109175.0,57.9489,57.9946,57.9398,57.9763,109175.0
2022-08-03 11:45:00,63.47,63.58,63.44,63.53,84183.0,57.9763,58.0768,57.9489,58.0311,84183.0
2022-08-03 11:50:00,63.53,63.55,63.48,63.53,72771.0,58.0311,58.0494,57.9855,58.0311,72771.0
2022-08-03 11:55:00,63.53,63.63,63.53,63.56,48554.0,58.0311,58.1225,58.0311,58.0585,48554.0
2022-08-03 12:00:00,63.56,63.61,63.54,63.6,18783.0,58.0585,58.1042,58.0403,58.0951,18783.0
2022-08-03 12:05:00,63.6,63.6,63.51,63.51,14513.0,58.0951,58.0951,58.0129,58.0129,14513.0
2022-08-03 12:10:00,63.51,63.58,63.48,63.56,64075.0,58.0129,58.0768,57.9855,58.0585,64075.0
2022-08-03 12:15:00,63.56,63.56,63.49,63.52,127619.0,58.0585,58.0585,57.9946,58.022,127619.0
2022-08-03 12:20:00,63.52,63.6,63.5,63.6,12034.0,58.022,58.0951,58.0037,58.0951,12034.0
2022-08-03 12:25:00,63.6,63.6,63.5,63.56,281289.0,58.0951,58.0951,58.0037,58.0585,281289.0
2022-08-03 12:30:00,63.57,63.66,63.53,63.65,269876.0,58.0677,58.1499,58.0311,58.1407,269876.0
2022-08-03 12:35:00,63.65,63.71,63.63,63.66,116734.0,58.1407,58.1955,58.1225,58.1499,116734.0
2022-08-03 12:40:00,63.67,63.72,63.65,63.66,16409.0,58.159,58.2047,58.1407,58.1499,16409.0
2022-08-03 12:45:00,63.67,63.78,63.67,63.74,51324.0,58.159,58.2595,58.159,58.223,51324.0
2022-08-03 12:50:00,63.74,63.77,63.72,63.76,41233.0,58.223,58.2504,58.2047,58.2412,41233.0
2022-08-03 12:55:00,63.76,63.81,63.74,63.79,12883.0,58.2412,58.2869,58.223,58.2686,12883.0
2022-08-03 13:00:00,63.8,63.84,63.8,63.84,29210.0,58.2778,58.3143,58.2778,58.3143,29210.0
2022-08-03 13:05:00,63.84,63.86,63.83,63.85,21007.0,58.3143,58.3326,58.3052,58.3234,21007.0
2022-08-03 13:10:00,63.85,63.86,63.82,63.85,20560.0,58.3234,58.3326,58.296,58.3234,20560.0
2022-08-03 13:15:00,63.86,63.87,63.83,63.84,20758.0,58.3326,58.3417,58.3052,58.3143,20758.0
2022-08-03 13:20:00,63.83,63.89,63.82,63.84,20478.0,58.3052,58.36,58.296,58.3143,20478.0
2022-08-03 13:25:00,63.84,63.88,63.83,63.87,12918.0,58.3143,58.3508,58.3052,58.3417,12918.0
2022-08-03 13:30:00,63.88,63.92,63.87,63.88,16273.0,58.3508,58.3874,58.3417,58.3508,16273.0
2022-08-03 13:35:00,63.88,63.92,63.85,63.91,27603.0,58.3508,58.3874,58.3234,58.3782,27603.0
2022-08-03 13:40:00,63.9,63.94,63.86,63.93,23304.0,58.3691,58.4056,58.3326,58.3965,23304.0
2022-08-03 13:45:00,63.94,63.94,63.88,63.91,40470.0,58.4056,58.4056,58.3508,58.3782,40470.0
2022-08-03 13:50:00,63.91,63.95,63.89,63.94,17511.0,58.3782,58.4148,58.36,58.4056,17511.0
2022-08-03 13:55:00,63.93,63.94,63.89,63.91,21311.0,58.3965,58.4056,58.36,58.3782,21311.0
2022-08-03 14:00:00,63.9,63.94,63.86,63.94,11994.0,58.3691,58.4056,58.3326,58.4056,11994.0
2022-08-03 14:05:00,63.94,63.99,63.94,63.96,14182.0,58.4056,58.4513,58.4056,58.4239,14182.0
2022-08-03 14:10:00,63.96,64.02,63.96,64.01,15049.0,58.4239,58.4787,58.4239,58.4696,15049.0
2022-08-03 14:15:00,64.01,64.02,63.97,64.0,23816.0,58.4696,58.4787,58.433,58.4604,23816.0
2022-08-03 14:20:00,64.0,64.02,63.98,64.0,9043.0,58.4604,58.4787,58.4422,58.4604,9043.0
2022-08-03 14:25:00,64.01,64.01,63.97,63.97,9730.0,58.4696,58.4696,58.433,58.433,9730.0
2022-08-03 14:30:00,63.98,64.0,63.95,64.0,15262.0,58.4422,58.4604,58.4148,58.4604,15262.0
2022-08-03 14:35:00,64.0,64.03,63.96,63.96,23954.0,58.4604,58.4878,58.4239,58.4239,23954.0
2022-08-03 14:40:00,63.95,63.97,63.9,63.92,14627.0,58.4148,58.433,58.3691,58.3874,14627.0
2022-08-03 14:45:00,63.91,63.99,63.9,63.96,31412.0,58.3782,58.4513,58.3691,58.4239,31412.0
2022-08-03 14:50:00,63.97,63.97,63.93,63.97,21324.0,58.433,58.433,58.3965,58.433,21324.0
2022-08-03 14:55:00,63.97,63.97,63.91,63.92,16868.0,58.433,58.433,58.3782,58.3874,16868.0
2022-08-03 15:00:00,63.91,63.95,63.88,63.95,19215.0,58.3782,58.4148,58.3508,58.4148,19215.0
2022-08-03 15:05:00,63.96,63.97,63.92,63.93,18678.0,58.4239,58.433,58.3874,58.3965,18678.0
2022-08-03 15:10:00,63.93,63.94,63.88,63.93,54831.0,58.3965,58.4056,58.3508,58.3965,54831.0
2022-08-03 15:15:00,63.92,63.95,63.87,63.89,26042.0,58.3874,58.4148,58.3417,58.36,26042.0
2022-08-03 15:20:00,63.9,63.95,63.89,63.95,20983.0,58.3691,58.4148,58.36,58.4148,20983.0
2022-08-03 15:25:00,63.95,64.0,63.92,63.98,30872.0,58.4148,58.4604,58.3874,58.4422,30872.0
2022-08-03 15:30:00,63.97,64.0,63.96,63.99,23843.0,58.433,58.4604,58.4239,58.4513,23843.0
2022-08-03 15:35:00,64.0,64.01,63.94,63.95,100200.0,58.4604,58.4696,58.4056,58.4148,100200.0
2022-08-03 15:40:00,63.95,64.02,63.93,64.0,84687.0,58.4148,58.4787,58.3965,58.4604,84687.0
2022-08-03 15:45:00,63.99,64.02,63.95,63.96,93297.0,58.4513,58.4787,58.4148,58.4239,93297.0
2022-08-03 15:50:00,63.95,63.97,63.86,63.92,147632.0,58.4148,58.433,58.3326,58.3874,147632.0
2022-08-03 15:55:00,63.92,63.92,63.73,63.78,372977.0,58.3874,58.3874,58.2138,58.2595,372977.0
2022-08-04 09:30:00,63.76,63.76,63.37,63.37,412508.0,58.2412,58.2412,57.885,57.885,412508.0
2022-08-04 09:35:00,63.38,63.48,63.31,63.33,167800.0,57.8941,57.9855,57.8302,57.8484,167800.0
2022-08-04 09:40:00,63.31,63.6,63.28,63.53,67126.0,57.8302,58.0951,57.8028,58.0311,67126.0
2022-08-04 09:45:00,63.54,63.57,63.43,63.51,89480.0,58.0403,58.0677,57.9398,58.0129,89480.0
2022-08-04 09:50:00,63.5,63.58,63.37,63.47,90594.0,58.0037,58.0768,57.885,57.9763,90594.0
2022-08-04 09:55:00,63.5,63.5,63.32,63.42,26372.0,58.0037,58.0037,57.8393,57.9306,26372.0
2022-08-04 10:00:00,63.42,63.43,63.28,63.36,87070.0,57.9306,57.9398,57.8028,57.8758,87070.0
2022-08-04 10:05:00,63.36,63.48,63.35,63.43,85510.0,57.8758,57.9855,57.8667,57.9398,85510.0
2022-08-04 10:10:00,63.44,63.46,63.37,63.39,29948.0,57.9489,57.9672,57.885,57.9032,29948.0
2022-08-04 10:15:00,63.39,63.41,63.31,63.37,89664.0,57.9032,57.9215,57.8302,57.885,89664.0
2022-08-04 10:20:00,63.35,63.41,63.28,63.38,59284.0,57.8667,57.9215,57.8028,57.8941,59284.0
2022-08-04 10:25:00,63.38,63.42,63.33,63.36,14916.0,57.8941,57.9306,57.8484,57.8758,14916.0
2022-08-04 10:30:00,63.36,63.47,63.33,63.35,35131.0,57.8758,57.9763,57.8484,57.8667,35131.0
2022-08-04 10:35:00,63.35,63.35,63.22,63.25,50898.0,57.8667,57.8667,57.748,57.7754,50898.0
2022-08-04 10:40:00,63.25,63.29,63.22,63.24,63178.0,57.7754,57.8119,57.748,57.7662,63178.0
2022-08-04 10:45:00,63.24,63.33,63.2,63.31,32980.0,57.7662,57.8484,57.7297,57.8302,32980.0
2022-08-04 10:50:00,63.3,63.35,63.28,63.33,21988.0,57.821,57.8667,57.8028,57.8484,21988.0
2022-08-04 10:55:00,63.33,63.38,63.33,63.36,40556.0,57.8484,57.8941,57.8484,57.8758,40556.0
2022-08-04 11:00:00,63.36,63.42,63.36,63.39,81515.0,57.8758,57.9306,57.8758,57.9032,81515.0
2022-08-04 11:05:00,63.39,63.48,63.39,63.43,17278.0,57.9032,57.9855,57.9032,57.9398,17278.0
2022-08-04 11:10:00,63.42,63.47,63.4,63.46,22662.0,57.9306,57.9763,57.9124,57.9672,22662.0
2022-08-04 11:15:00,63.45,63.46,63.4,63.43,14084.0,57.9581,57.9672,57.9124,57.9398,14084.0
2022-08-04 11:20:00,63.45,63.52,63.37,63.37,68847.0,57.9581,58.022,57.885,57.885,68847.0
2022-08-04 11:25:00,63.37,63.39,63.3,63.33,17103.0,57.885,57.9032,57.821,57.8484,17103.0
2022-08-04 11:30:00,63.34,63.39,63.34,63.36,25049.0,57.8576,57.9032,57.8576,57.8758,25049.0
2022-08-04 11:35:00,63.36,63.36,63.17,63.17,122338.0,57.8758,57.8758,57.7023,57.7023,122338.0
2022-08-04 11:40:00,63.17,63.24,63.13,63.23,34444.0,57.7023,57.7662,57.6657,57.7571,34444.0
2022-08-04 11:45:00,63.23,63.31,63.22,63.29,21451.0,57.7571,57.8302,57.748,57.8119,21451.0
2022-08-04 11:50:00,63.28,63.36,63.27,63.33,8723.0,57.8028,57.8758,57.7936,57.8484,8723.0
2022-08-04 11:55:00,63.34,63.36,63.33,63.34,11604.0,57.8576,57.8758,57.8484,57.8576,11604.0
2022-08-04 12:00:00,63.35,63.39,63.34,63.36,11438.0,57.8667,57.9032,57.8576,57.8758,11438.0
2022-08-04 12:05:00,63.36,63.41,63.36,63.39,11514.0,57.8758,57.9215,57.8758,57.9032,11514.0
2022-08-04 12:10:00,63.38,63.47,63.38,63.4,17376.0,57.8941,57.9763,57.8941,57.9124,17376.0
2022-08-04 12:15:00,63.33,63.37,63.32,63.33,19420.0,57.8484,57.885,57.8393,57.8484,19420.0
2022-08-04 12:20:00,63.32,63.36,63.3,63.35,31914.0,57.8393,57.8758,57.821,57.8667,31914.0
2022-08-04 12:25:00,63.35,63.36,63.33,63.35,14628.0,57.8667,57.8758,57.8484,57.8667,14628.0
2022-08-04 12:30:00,63.35,63.35,63.28,63.32,11107.0,57.8667,57.8667,57.8028,57.8393,11107.0
2022-08-04 12:35:00,63.33,63.34,63.29,63.34,11195.0,57.8484,57.8576,57.8119,57.8576,11195.0
2022-08-04 12:40:00,63.34,63.38,63.28,63.35,20747.0,57.8576,57.8941,57.8028,57.8667,20747.0
2022-08-04 12:45:00,63.34,63.34,63.23,63.24,16873.0,57.8576,57.8576,57.7571,57.7662,16873.0
2022-08-04 12:50:00,63.24,63.28,63.23,63.27,13935.0,57.7662,57.8028,57.7571,57.7936,13935.0
2022-08-04 12:55:00,63.28,63.3,63.25,63.28,27998.0,57.8028,57.821,57.7754,57.8028,27998.0
2022-08-04 13:00:00,63.29,63.33,63.27,63.27,5851.0,57.8119,57.8484,57.7936,57.7936,5851.0
2022-08-04 13:05:00,63.28,63.32,63.25,63.27,130698.0,57.8028,57.8393,57.7754,57.7936,130698.0
2022-08-04 13:10:00,63.26,63.35,63.26,63.35,20270.0,57.7845,57.8667,57.7845,57.8667,20270.0
2022-08-04 13:15:00,63.35,63.4,63.34,63.37,35024.0,57.8667,57.9124,57.8576,57.885,35024.0
2022-08-04 13:20:00,63.38,63.45,63.33,63.4,90525.0,57.8941,57.9581,57.8484,57.9124,90525.0
2022-08-04 13:25:00,63.41,63.44,63.4,63.41,20800.0,57.9215,57.9489,57.9124,57.9215,20800.0
2022-08-04 13:30:00,63.4,63.43,63.37,63.42,30277.0,57.9124,57.9398,57.885,57.9306,30277.0
2022-08-04 13:35:00,63.42,63.43,63.39,63.42,7620.0,57.9306,57.9398,57.9032,57.9306,7620.0
2022-08-04 13:40:00,63.42,63.45,63.4,63.42,25777.0,57.9306,57.9581,57.9124,57.9306,25777.0
2022-08-04 13:45:00,63.42,63.46,63.39,63.46,19374.0,57.9306,57.9672,57.9032,57.9672,19374.0
2022-08-04 13:50:00,63.46,63.47,63.39,63.41,147984.0,57.9672,57.9763,57.9032,57.9215,147984.0
2022-08-04 13:55:00,63.41,63.41,63.37,63.37,14703.0,57.9215,57.9215,57.885,57.885,14703.0
2022-08-04 14:00:00,63.36,63.37,63.33,63.34,17474.0,57.8758,57.885,57.8484,57.8576,17474.0
2022-08-04 14:05:00,63.33,63.35,63.28,63.29,16868.0,57.8484,57.8667,57.8028,57.8119,16868.0
2022-08-04 14:10:00,63.29,63.3,63.24,63.28,18104.0,57.8119,57.821,57.7662,57.8028,18104.0
2022-08-04 14:15:00,63.29,63.3,63.27,63.3,13203.0,57.8119,57.821,57.7936,57.821,13203.0
2022-08-04 14:20:00,63.29,63.29,63.23,63.24,15672.0,57.8119,57.8119,57.7571,57.7662,15672.0
2022-08-04 14:25:00,63.25,63.3,63.21,63.3,65431.0,57.7754,57.821,57.7388,57.821,65431.0
2022-08-04 14:30:00,63.29,63.3,63.25,63.28,15646.0,57.8119,57.821,57.7754,57.8028,15646.0
2022-08-04 14:35:00,63.28,63.28,63.18,63.23,21375.0,57.8028,57.8028,57.7114,57.7571,21375.0
2022-08-04 14:40:00,63.22,63.25,63.17,63.25,126771.0,57.748,57.7754,57.7023,57.7754,126771.0
2022-08-04 14:45:00,63.24,63.25,63.2,63.23,45662.0,57.7662,57.7754,57.7297,57.7571,45662.0
2022-08-04 14:50:00,63.22,63.29,63.21,63.25,148224.0,57.748,57.8119,57.7388,57.7754,148224.0
2022-08-04 14:55:00,63.25,63.3,63.24,63.28,51964.0,57.7754,57.821,57.7662,57.8028,51964.0
2022-08-04 15:00:00,63.27,63.28,63.23,63.28,23036.0,57.7936,57.8028,57.7571,57.8028,23036.0
2022-08-04 15:05:00,63.27,63.33,63.26,63.32,26968.0,57.7936,57.8484,57.7845,57.8393,26968.0
2022-08-04 15:10:00,63.32,63.47,63.32,63.44,267813.0,57.8393,57.9763,57.8393,57.9489,267813.0
2022-08-04 15:15:00,63.46,63.5,63.43,63.48,41847.0,57.9672,58.0037,57.9398,57.9855,41847.0
2022-08-04 15:20:00,63.48,63.48,63.44,63.45,74751.0,57.9855,57.9855,57.9489,57.9581,74751.0
2022-08-04 15:25:00,63.44,63.45,63.4,63.42,36619.0,57.9489,57.9581,57.9124,57.9306,36619.0
2022-08-04 15:30:00,63.41,63.42,63.33,63.36,53475.0,57.9215,57.9306,57.8484,57.8758,53475.0
2022-08-04 15:35:00,63.36,63.41,63.33,63.33,48716.0,57.8758,57.9215,57.8484,57.8484,48716.0
2022-08-04 15:40:00,63.33,63.35,63.31,63.31,45714.0,57.8484,57.8667,57.8302,57.8302,45714.0
2022-08-04 15:45:00,63.3,63.34,63.28,63.31,204423.0,57.821,57.8576,57.8028,57.8302,204423.0
2022-08-04 15:50:00,63.31,63.4,63.3,63.33,246930.0,57.8302,57.9124,57.821,57.8484,246930.0
2022-08-04 15:55:00,63.32,63.33,63.25,63.29,335311.0,57.8393,57.8484,57.7754,57.8119,335311.0
2022-08-05 09:30:00,63.25,63.25,62.96,63.17,219692.0,57.7754,57.7754,57.5105,57.7023,219692.0
2022-08-05 09:35:00,63.19,63.38,63.13,63.34,188526.0,57.7206,57.8941,57.6657,57.8576,188526.0
2022-08-05 09:40:00,63.34,63.51,63.33,63.47,135885.0,57.8576,58.0129,57.8484,57.9763,135885.0
2022-08-05 09:45:00,63.47,63.49,63.37,63.44,49931.0,57.9763,57.9946,57.885,57.9489,49931.0
2022-08-05 09:50:00,63.44,63.69,63.43,63.68,65145.0,57.9489,58.1773,57.9398,58.1681,65145.0
2022-08-05 09:55:00,63.68,63.89,63.68,63.87,271708.0,58.1681,58.36,58.1681,58.3417,271708.0
2022-08-05 10:00:00,63.86,64.01,63.85,63.9,68836.0,58.3326,58.4696,58.3234,58.3691,68836.0
2022-08-05 10:05:00,63.9,64.06,63.9,64.06,69934.0,58.3691,58.5153,58.3691,58.5153,69934.0
2022-08-05 10:10:00,64.06,64.09,63.94,64.06,37704.0,58.5153,58.5427,58.4056,58.5153,37704.0
2022-08-05 10:15:00,64.07,64.16,63.99,64.06,66118.0,58.5244,58.6066,58.4513,58.5153,66118.0
2022-08-05 10:20:00,64.06,64.11,63.99,64.05,63594.0,58.5153,58.5609,58.4513,58.5061,63594.0
2022-08-05 10:25:00,64.03,64.12,63.86,63.92,139823.0,58.4878,58.5701,58.3326,58.3874,139823.0
2022-08-05 10:30:00,63.92,63.94,63.82,63.9,24458.0,58.3874,58.4056,58.296,58.3691,24458.0
2022-08-05 10:35:00,63.9,63.95,63.84,63.95,32027.0,58.3691,58.4148,58.3143,58.4148,32027.0
2022-08-05 10:40:00,63.95,64.0,63.92,63.98,19940.0,58.4148,58.4604,58.3874,58.4422,19940.0
2022-08-05 10:45:00,63.98,64.04,63.92,63.95,162454.0,58.4422,58.497,58.3874,58.4148,162454.0
2022-08-05 10:50:00,63.95,63.96,63.84,63.93,94476.0,58.4148,58.4239,58.3143,58.3965,94476.0
2022-08-05 10:55:00,63.92,64.02,63.9,63.99,44851.0,58.3874,58.4787,58.3691,58.4513,44851.0
2022-08-05 11:00:00,63.99,64.01,63.92,63.98,33313.0,58.4513,58.4696,58.3874,58.4422,33313.0
2022-08-05 11:05:00,63.97,64.02,63.94,64.02,16336.0,58.433,58.4787,58.4056,58.4787,16336.0
2022-08-05 11:10:00,64.02,64.07,63.91,63.91,96475.0,58.4787,58.5244,58.3782,58.3782,96475.0
2022-08-05 11:15:00,63.9,63.94,63.8,63.92,41304.0,58.3691,58.4056,58.2778,58.3874,41304.0
2022-08-05 11:20:00,63.93,63.93,63.77,63.78,37183.0,58.3965,58.3965,58.2504,58.2595,37183.0
2022-08-05 11:25:00,63.78,63.79,63.64,63.64,55920.0,58.2595,58.2686,58.1316,58.1316,55920.0
2022-08-05 11:30:00,63.64,63.77,63.64,63.75,57705.0,58.1316,58.2504,58.1316,58.2321,57705.0
2022-08-05 11:35:00,63.75,63.82,63.73,63.8,94113.0,58.2321,58.296,58.2138,58.2778,94113.0
2022-08-05 11:40:00,63.79,63.87,63.76,63.84,117422.0,58.2686,58.3417,58.2412,58.3143,117422.0
2022-08-05 11:45:00,63.83,63.84,63.69,63.73,33001.0,58.3052,58.3143,58.1773,58.2138,33001.0
2022-08-05 11:50:00,63.73,63.83,63.72,63.79,21849.0,58.2138,58.3052,58.2047,58.2686,21849.0
2022-08-05 11:55:00,63.79,63.8,63.65,63.65,17260.0,58.2686,58.2778,58.1407,58.1407,17260.0
2022-08-05 12:00:00,63.65,63.85,63.65,63.82,33386.0,58.1407,58.3234,58.1407,58.296,33386.0
2022-08-05 12:05:00,63.83,63.88,63.78,63.81,48365.0,58.3052,58.3508,58.2595,58.2869,48365.0
2022-08-05 12:10:00,63.81,63.9,63.81,63.89,89359.0,58.2869,58.3691,58.2869,58.36,89359.0
2022-08-05 12:15:00,63.88,63.97,63.87,63.94,87945.0,58.3508,58.433,58.3417,58.4056,87945.0
2022-08-05 12:20:00,63.93,64.0,63.91,63.98,132760.0,58.3965,58.4604,58.3782,58.4422,132760.0
2022-08-05 12:25:00,63.98,64.06,63.95,64.04,241162.0,58.4422,58.5153,58.4148,58.497,241162.0
2022-08-05 12:30:00,64.03,64.04,63.98,64.01,232154.0,58.4878,58.497,58.4422,58.4696,232154.0
2022-08-05 12:35:00,64.0,64.04,63.96,64.02,54692.0,58.4604,58.497,58.4239,58.4787,54692.0
2022-08-05 12:40:00,64.01,64.02,63.93,64.0,64075.0,58.4696,58.4787,58.3965,58.4604,64075.0
2022-08-05 12:45:00,64.0,64.08,64.0,64.08,63213.0,58.4604,58.5335,58.4604,58.5335,63213.0
2022-08-05 12:50:00,64.08,64.13,64.05,64.13,46062.0,58.5335,58.5792,58.5061,58.5792,46062.0
2022-08-05 12:55:00,64.13,64.15,64.1,64.13,59602.0,58.5792,58.5975,58.5518,58.5792,59602.0
2022-08-05 13:00:00,64.14,64.19,64.09,64.18,37948.0,58.5883,58.634,58.5427,58.6249,37948.0
2022-08-05 13:05:00,64.19,64.24,64.17,64.2,46869.0,58.634,58.6797,58.6157,58.6431,46869.0
2022-08-05 13:10:00,64.19,64.22,64.17,64.2,17926.0,58.634,58.6614,58.6157,58.6431,17926.0
2022-08-05 13:15:00,64.21,64.22,64.06,64.06,53972.0,58.6523,58.6614,58.5153,58.5153,53972.0
2022-08-05 13:20:00,64.06,64.08,64.0,64.03,14116.0,58.5153,58.5335,58.4604,58.4878,14116.0
2022-08-05 13:25:00,64.03,64.09,64.0,64.01,55705.0,58.4878,58.5427,58.4604,58.4696,55705.0
2022-08-05 13:30:00,64.01,64.11,64.01,64.11,112371.0,58.4696,58.5609,58.4696,58.5609,112371.0
2022-08-05 13:35:00,64.11,64.16,64.09,64.13,56639.0,58.5609,58.6066,58.5427,58.5792,56639.0
2022-08-05 13:40:00,64.13,64.18,64.11,64.14,62594.0,58.5792,58.6249,58.5609,58.5883,62594.0
2022-08-05 13:45:00,64.14,64.16,64.11,64.11,73861.0,58.5883,58.6066,58.5609,58.5609,73861.0
2022-08-05 13:50:00,64.12,64.12,64.06,64.07,25512.0,58.5701,58.5701,58.5153,58.5244,25512.0
2022-08-05 13:55:00,64.07,64.09,64.02,64.03,56293.0,58.5244,58.5427,58.4787,58.4878,56293.0
2022-08-05 14:00:00,64.03,64.1,64.0,64.08,36072.0,58.4878,58.5518,58.4604,58.5335,36072.0
2022-08-05 14:05:00,64.08,64.09,64.0,64.0,43736.0,58.5335,58.5427,58.4604,58.4604,43736.0
2022-08-05 14:10:00,64.0,64.03,63.98,64.0,34851.0,58.4604,58.4878,58.4422,58.4604,34851.0
2022-08-05 14:15:00,64.0,64.05,63.98,64.05,30637.0,58.4604,58.5061,58.4422,58.5061,30637.0
2022-08-05 14:20:00,64.05,64.05,64.01,64.05,34019.0,58.5061,58.5061,58.4696,58.5061,34019.0
2022-08-05 14:25:00,64.05,64.06,63.96,63.99,189250.0,58.5061,58.5153,58.4239,58.4513,189250.0
2022-08-05 14:30:00,63.98,64.07,63.95,64.07,94447.0,58.4422,58.5244,58.4148,58.5244,94447.0
2022-08-05 14:35:00,64.06,64.09,64.02,64.05,56281.0,58.5153,58.5427,58.4787,58.5061,56281.0
2022-08-05 14:40:00,64.05,64.09,64.02,64.06,55959.0,58.5061,58.5427,58.4787,58.5153,55959.0
2022-08-05 14:45:00,64.06,64.09,64.04,64.07,29900.0,58.5153,58.5427,58.497,58.5244,29900.0
2022-08-05 14:50:00,64.06,64.09,64.03,64.09,60362.0,58.5153,58.5427,58.4878,58.5427,60362.0
2022-08-05 14:55:00,64.09,64.09,64.02,64.08,131071.0,58.5427,58.5427,58.4787,58.5335,131071.0
2022-08-05 15:00:00,64.08,64.13,64.06,64.13,75999.0,58.5335,58.5792,58.5153,58.5792,75999.0
2022-08-05 15:05:00,64.13,64.13,64.07,64.12,50564.0,58.5792,58.5792,58.5244,58.5701,50564.0
2022-08-05 15:10:00,64.12,64.15,64.09,64.1,49976.0,58.5701,58.5975,58.5427,58.5518,49976.0
2022-08-05 15:15:00,64.11,64.15,64.1,64.12,67762.0,58.5609,58.5975,58.5518,58.5701,67762.0
2022-08-05 15:20:00,64.11,64.14,64.09,64.14,82494.0,58.5609,58.5883,58.5427,58.5883,82494.0
2022-08-05 15:25:00,64.14,64.17,64.12,64.15,142050.0,58.5883,58.6157,58.5701,58.5975,142050.0
2022-08-05 15:30:00,64.15,64.15,64.08,64.1,87578.0,58.5975,58.5975,58.5335,58.5518,87578.0
2022-08-05 15:35:00,64.1,64.11,64.03,64.03,91447.0,58.5518,58.5609,58.4878,58.4878,91447.0
2022-08-05 15:40:00,64.03,64.08,64.02,64.05,93458.0,58.4878,58.5335,58.4787,58.5061,93458.0
2022-08-05 15:45:00,64.05,64.13,64.04,64.09,115269.0,58.5061,58.5792,58.497,58.5427,115269.0
2022-08-05 15:50:00,64.09,64.13,64.06,64.09,416175.0,58.5427,58.5792,58.5153,58.5427,416175.0
2022-08-05 15:55:00,64.08,64.1,64.01,64.02,268795.0,58.5335,58.5518,58.4696,58.4787,268795.0
2022-08-08 09:30:00,64.2,64.51,64.2,64.46,96072.0,58.6431,58.9263,58.6431,58.8806,96072.0
2022-08-08 09:35:00,64.49,64.65,64.45,64.47,88845.0,58.908,59.0542,58.8715,58.8898,88845.0
2022-08-08 09:40:00,64.5,64.64,64.41,64.43,52908.0,58.9172,59.0451,58.835,58.8532,52908.0
2022-08-08 09:45:00,64.41,64.46,64.35,64.45,57588.0,58.835,58.8806,58.7802,58.8715,57588.0
2022-08-08 09:50:00,64.45,64.46,64.28,64.36,149378.0,58.8715,58.8806,58.7162,58.7893,149378.0
2022-08-08 09:55:00,64.36,64.42,64.3,64.31,43188.0,58.7893,58.8441,58.7345,58.7436,43188.0
2022-08-08 10:00:00,64.3,64.41,64.27,64.41,31761.0,58.7345,58.835,58.7071,58.835,31761.0
2022-08-08 10:05:00,64.4,64.44,64.31,64.33,53972.0,58.8258,58.8624,58.7436,58.7619,53972.0
2022-08-08 10:10:00,64.33,64.35,64.22,64.26,169964.0,58.7619,58.7802,58.6614,58.6979,169964.0
2022-08-08 10:15:00,64.26,64.35,64.23,64.24,54008.0,58.6979,58.7802,58.6705,58.6797,54008.0
2022-08-08 10:20:00,64.25,64.31,64.24,64.27,59473.0,58.6888,58.7436,58.6797,58.7071,59473.0
2022-08-08 10:25:00,64.27,64.28,64.15,64.26,52462.0,58.7071,58.7162,58.5975,58.6979,52462.0
2022-08-08 10:30:00,64.26,64.37,64.23,64.31,53060.0,58.6979,58.7984,58.6705,58.7436,53060.0
2022-08-08 10:35:00,64.31,64.33,64.27,64.33,40007.0,58.7436,58.7619,58.7071,58.7619,40007.0
2022-08-08 10:40:00,64.32,64.43,64.31,64.42,47462.0,58.7527,58.8532,58.7436,58.8441,47462.0
2022-08-08 10:45:00,64.42,64.46,64.41,64.42,27816.0,58.8441,58.8806,58.835,58.8441,27816.0
2022-08-08 10:50:00,64.42,64.48,64.41,64.45,60036.0,58.8441,58.8989,58.835,58.8715,60036.0
2022-08-08 10:55:00,64.43,64.45,64.41,64.42,11517.0,58.8532,58.8715,58.835,58.8441,11517.0
2022-08-08 11:00:00,64.41,64.5,64.4,64.46,71996.0,58.835,58.9172,58.8258,58.8806,71996.0
2022-08-08 11:05:00,64.44,64.45,64.4,64.42,19413.0,58.8624,58.8715,58.8258,58.8441,19413.0
2022-08-08 11:10:00,64.42,64.44,64.4,64.41,16602.0,58.8441,58.8624,58.8258,58.835,16602.0
2022-08-08 11:15:00,64.4,64.41,64.27,64.33,24801.0,58.8258,58.835,58.7071,58.7619,24801.0
2022-08-08 11:20:00,64.33,64.42,64.33,64.39,35078.0,58.7619,58.8441,58.7619,58.8167,35078.0
2022-08-08 11:25:00,64.39,64.39,64.28,64.28,10622.0,58.8167,58.8167,58.7162,58.7162,10622.0
2022-08-08 11:30:00,64.27,64.31,64.24,64.24,10095.0,58.7071,58.7436,58.6797,58.6797,10095.0
2022-08-08 11:35:00,64.24,64.26,64.06,64.09,29158.0,58.6797,58.6979,58.5153,58.5427,29158.0
2022-08-08 11:40:00,64.07,64.11,64.01,64.05,30154.0,58.5244,58.5609,58.4696,58.5061,30154.0
2022-08-08 11:45:00,64.05,64.15,64.04,64.15,11762.0,58.5061,58.5975,58.497,58.5975,11762.0
2022-08-08 11:50:00,64.16,64.24,64.16,64.22,18334.0,58.6066,58.6797,58.6066,58.6614,18334.0
2022-08-08 11:55:00,64.22,64.27,64.21,64.25,15339.0,58.6614,58.7071,58.6523,58.6888,15339.0
2022-08-08 12:00:00,64.24,64.32,64.24,64.31,7628.0,58.6797,58.7527,58.6797,58.7436,7628.0
2022-08-08 12:05:00,64.3,64.3,64.15,64.18,34903.0,58.7345,58.7345,58.5975,58.6249,34903.0
2022-08-08 12:10:00,64.18,64.2,64.04,64.05,17636.0,58.6249,58.6431,58.497,58.5061,17636.0
2022-08-08 12:15:00,64.05,64.07,63.89,63.96,17140.0,58.5061,58.5244,58.36,58.4239,17140.0
2022-08-08 12:20:00,63.95,64.06,63.94,64.04,15661.0,58.4148,58.5153,58.4056,58.497,15661.0
2022-08-08 12:25:00,64.04,64.06,63.94,63.96,11443.0,58.497,58.5153,58.4056,58.4239,11443.0
2022-08-08 12:30:00,63.97,64.03,63.95,64.02,20721.0,58.433,58.4878,58.4148,58.4787,20721.0
2022-08-08 12:35:00,64.02,64.03,63.94,64.0,18972.0,58.4787,58.4878,58.4056,58.4604,18972.0
2022-08-08 12:40:00,64.01,64.09,64.0,64.08,6131.0,58.4696,58.5427,58.4604,58.5335,6131.0
2022-08-08 12:45:00,64.09,64.11,64.07,64.11,14215.0,58.5427,58.5609,58.5244,58.5609,14215.0
2022-08-08 12:50:00,64.11,64.16,64.1,64.15,12486.0,58.5609,58.6066,58.5518,58.5975,12486.0
2022-08-08 12:55:00,64.15,64.18,64.11,64.15,30108.0,58.5975,58.6249,58.5609,58.5975,30108.0
2022-08-08 13:00:00,64.15,64.16,64.11,64.12,9358.0,58.5975,58.6066,58.5609,58.5701,9358.0
2022-08-08 13:05:00,64.13,64.22,64.12,64.22,13681.0,58.5792,58.6614,58.5701,58.6614,13681.0
2022-08-08 13:10:00,64.21,64.22,64.16,64.2,9530.0,58.6523,58.6614,58.6066,58.6431,9530.0
2022-08-08 13:15:00,64.19,64.23,64.18,64.18,13755.0,58.634,58.6705,58.6249,58.6249,13755.0
2022-08-08 13:20:00,64.18,64.18,64.04,64.12,30072.0,58.6249,58.6249,58.497,58.5701,30072.0
2022-08-08 13:25:00,64.13,64.13,64.05,64.05,19467.0,58.5792,58.5792,58.5061,58.5061,19467.0
2022-08-08 13:30:00,64.05,64.1,64.05,64.07,32052.0,58.5061,58.5518,58.5061,58.5244,32052.0
2022-08-08 13:35:00,64.07,64.07,63.99,64.03,16228.0,58.5244,58.5244,58.4513,58.4878,16228.0
2022-08-08 13:40:00,64.02,64.06,64.01,64.05,20418.0,58.4787,58.5153,58.4696,58.5061,20418.0
2022-08-08 13:45:00,64.05,64.09,64.04,64.07,17570.0,58.5061,58.5427,58.497,58.5244,17570.0
2022-08-08 13:50:00,64.07,64.1,64.02,64.1,15933.0,58.5244,58.5518,58.4787,58.5518,15933.0
2022-08-08 13:55:00,64.11,64.13,64.08,64.1,16100.0,58.5609,58.5792,58.5335,58.5518,16100.0
2022-08-08 14:00:00,64.1,64.1,63.97,63.98,23984.0,58.5518,58.5518,58.433,58.4422,23984.0
2022-08-08 14:05:00,63.98,64.08,63.94,64.06,27604.0,58.4422,58.5335,58.4056,58.5153,27604.0
2022-08-08 14:10:00,64.06,64.07,63.98,63.99,25645.0,58.5153,58.5244,58.4422,58.4513,25645.0
2022-08-08 14:15:00,64.0,64.01,63.92,63.96,12119.0,58.4604,58.4696,58.3874,58.4239,12119.0
2022-08-08 14:20:00,63.96,63.97,63.94,63.96,26436.0,58.4239,58.433,58.4056,58.4239,26436.0
2022-08-08 14:25:00,63.95,63.96,63.88,63.91,28572.0,58.4148,58.4239,58.3508,58.3782,28572.0
2022-08-08 14:30:00,63.91,63.97,63.9,63.96,15048.0,58.3782,58.433,58.3691,58.4239,15048.0
2022-08-08 14:35:00,63.95,63.95,63.89,63.91,11416.0,58.4148,58.4148,58.36,58.3782,11416.0
2022-08-08 14:40:00,63.91,63.94,63.88,63.89,18143.0,58.3782,58.4056,58.3508,58.36,18143.0
2022-08-08 14:45:00,63.9,63.9,63.83,63.88,51566.0,58.3691,58.3691,58.3052,58.3508,51566.0
2022-08-08 14:50:00,63.87,63.89,63.79,63.79,33003.0,58.3417,58.36,58.2686,58.2686,33003.0
2022-08-08 14:55:00,63.79,63.91,63.79,63.9,22544.0,58.2686,58.3782,58.2686,58.3691,22544.0
2022-08-08 15:00:00,63.91,63.98,63.89,63.96,17676.0,58.3782,58.4422,58.36,58.4239,17676.0
2022-08-08 15:05:00,63.96,64.01,63.95,64.01,19756.0,58.4239,58.4696,58.4148,58.4696,19756.0
2022-08-08 15:10:00,64.0,64.05,63.97,64.02,75791.0,58.4604,58.5061,58.433,58.4787,75791.0
2022-08-08 15:15:00,64.02,64.02,63.89,63.97,23769.0,58.4787,58.4787,58.36,58.433,23769.0
2022-08-08 15:20:00,63.97,64.05,63.94,64.04,27520.0,58.433,58.5061,58.4056,58.497,27520.0
2022-08-08 15:25:00,64.04,64.11,64.04,64.06,13269.0,58.497,58.5609,58.497,58.5153,13269.0
2022-08-08 15:30:00,64.06,64.16,64.01,64.16,39174.0,58.5153,58.6066,58.4696,58.6066,39174.0
2022-08-08 15:35:00,64.16,64.22,64.15,64.19,43165.0,58.6066,58.6614,58.5975,58.634,43165.0
2022-08-08 15:40:00,64.19,64.23,64.19,64.21,31175.0,58.634,58.6705,58.634,58.6523,31175.0
2022-08-08 15:45:00,64.22,64.23,64.09,64.1,36858.0,58.6614,58.6705,58.5427,58.5518,36858.0
2022-08-08 15:50:00,64.09,64.1,63.99,64.06,62983.0,58.5427,58.5518,58.4513,58.5153,62983.0
2022-08-08 15:55:00,64.06,64.07,63.98,64.0,188756.0,58.5153,58.5244,58.4422,58.4604,188756.0
2022-08-09 09:30:00,64.03,64.16,63.69,63.76,132362.0,58.4878,58.6066,58.1773,58.2412,132362.0
2022-08-09 09:35:00,63.78,63.96,63.77,63.87,80974.0,58.2595,58.4239,58.2504,58.3417,80974.0
2022-08-09 09:40:00,63.86,63.97,63.84,63.93,40849.0,58.3326,58.433,58.3143,58.3965,40849.0
2022-08-09 09:45:00,63.94,64.08,63.89,64.01,49381.0,58.4056,58.5335,58.36,58.4696,49381.0
2022-08-09 09:50:00,64.02,64.06,63.76,63.86,42127.0,58.4787,58.5153,58.2412,58.3326,42127.0
2022-08-09 09:55:00,63.87,63.93,63.84,63.89,145717.0,58.3417,58.3965,58.3143,58.36,145717.0
2022-08-09 10:00:00,63.88,63.91,63.79,63.84,161065.0,58.3508,58.3782,58.2686,58.3143,161065.0
2022-08-09 10:05:00,63.84,63.95,63.83,63.91,62251.0,58.3143,58.4148,58.3052,58.3782,62251.0
2022-08-09 10:10:00,63.9,63.96,63.84,63.91,80040.0,58.3691,58.4239,58.3143,58.3782,80040.0
2022-08-09 10:15:00,63.92,64.02,63.9,63.96,93921.0,58.3874,58.4787,58.3691,58.4239,93921.0
2022-08-09 10:20:00,63.96,63.98,63.82,63.83,27679.0,58.4239,58.4422,58.296,58.3052,27679.0
2022-08-09 10:25:00,63.83,63.91,63.83,63.9,19106.0,58.3052,58.3782,58.3052,58.3691,19106.0
2022-08-09 10:30:00,63.9,63.99,63.86,63.97,33797.0,58.3691,58.4513,58.3326,58.433,33797.0
2022-08-09 10:35:00,63.97,63.97,63.85,63.88,31706.0,58.433,58.433,58.3234,58.3508,31706.0
2022-08-09 10:40:00,63.88,63.96,63.86,63.94,26830.0,58.3508,58.4239,58.3326,58.4056,26830.0
2022-08-09 10:45:00,63.94,63.97,63.89,63.96,19057.0,58.4056,58.433,58.36,58.4239,19057.0
2022-08-09 10:50:00,63.97,63.98,63.92,63.97,35676.0,58.433,58.4422,58.3874,58.433,35676.0
2022-08-09 10:55:00,63.96,63.96,63.89,63.89,39773.0,58.4239,58.4239,58.36,58.36,39773.0
2022-08-09 11:00:00,63.9,63.9,63.73,63.73,33260.0,58.3691,58.3691,58.2138,58.2138,33260.0
2022-08-09 11:05:00,63.73,63.9,63.72,63.87,25461.0,58.2138,58.3691,58.2047,58.3417,25461.0
2022-08-09 11:10:00,63.87,63.9,63.82,63.9,27370.0,58.3417,58.3691,58.296,58.3691,27370.0
2022-08-09 11:15:00,63.89,64.02,63.87,63.99,30229.0,58.36,58.4787,58.3417,58.4513,30229.0
2022-08-09 11:20:00,63.99,64.01,63.91,63.93,34232.0,58.4513,58.4696,58.3782,58.3965,34232.0
2022-08-09 11:25:00,63.93,63.99,63.91,63.98,24916.0,58.3965,58.4513,58.3782,58.4422,24916.0
2022-08-09 11:30:00,63.97,63.97,63.87,63.9,17738.0,58.433,58.433,58.3417,58.3691,17738.0
2022-08-09 11:35:00,63.89,63.92,63.84,63.88,112647.0,58.36,58.3874,58.3143,58.3508,112647.0
2022-08-09 11:40:00,63.87,63.93,63.84,63.85,9392.0,58.3417,58.3965,58.3143,58.3234,9392.0
2022-08-09 11:45:00,63.84,63.88,63.83,63.85,11808.0,58.3143,58.3508,58.3052,58.3234,11808.0
2022-08-09 11:50:00,63.85,63.9,63.79,63.89,10902.0,58.3234,58.3691,58.2686,58.36,10902.0
2022-08-09 11:55:00,63.89,63.89,63.85,63.88,19889.0,58.36,58.36,58.3234,58.3508,19889.0
2022-08-09 12:00:00,63.88,63.9,63.84,63.9,13383.0,58.3508,58.3691,58.3143,58.3691,13383.0
2022-08-09 12:05:00,63.91,63.95,63.89,63.89,6146.0,58.3782,58.4148,58.36,58.36,6146.0
2022-08-09 12:10:00,63.9,63.9,63.8,63.82,109500.0,58.3691,58.3691,58.2778,58.296,109500.0
2022-08-09 12:15:00,63.82,63.86,63.8,63.84,18571.0,58.296,58.3326,58.2778,58.3143,18571.0
2022-08-09 12:20:00,63.85,63.92,63.85,63.89,11193.0,58.3234,58.3874,58.3234,58.36,11193.0
2022-08-09 12:25:00,63.89,63.93,63.88,63.89,16047.0,58.36,58.3965,58.3508,58.36,16047.0
2022-08-09 12:30:00,63.91,63.94,63.88,63.91,9070.0,58.3782,58.4056,58.3508,58.3782,9070.0
2022-08-09 12:35:00,63.9,63.92,63.87,63.91,8921.0,58.3691,58.3874,58.3417,58.3782,8921.0
2022-08-09 12:40:00,63.9,63.9,63.87,63.89,7210.0,58.3691,58.3691,58.3417,58.36,7210.0
2022-08-09 12:45:00,63.9,63.91,63.85,63.9,7608.0,58.3691,58.3782,58.3234,58.3691,7608.0
2022-08-09 12:50:00,63.92,63.97,63.9,63.96,6465.0,58.3874,58.433,58.3691,58.4239,6465.0
2022-08-09 12:55:00,63.96,64.0,63.95,64.0,9744.0,58.4239,58.4604,58.4148,58.4604,9744.0
2022-08-09 13:00:00,64.0,64.02,63.98,64.0,117803.0,58.4604,58.4787,58.4422,58.4604,117803.0
2022-08-09 13:05:00,64.0,64.04,63.96,64.0,16684.0,58.4604,58.497,58.4239,58.4604,16684.0
2022-08-09 13:10:00,64.0,64.03,63.96,64.03,8668.0,58.4604,58.4878,58.4239,58.4878,8668.0
2022-08-09 13:15:00,64.03,64.07,64.02,64.04,8895.0,58.4878,58.5244,58.4787,58.497,8895.0
2022-08-09 13:20:00,64.03,64.05,63.99,64.01,18010.0,58.4878,58.5061,58.4513,58.4696,18010.0
2022-08-09 13:25:00,64.0,64.0,63.97,63.98,5055.0,58.4604,58.4604,58.433,58.4422,5055.0
2022-08-09 13:30:00,63.98,63.99,63.96,63.96,5034.0,58.4422,58.4513,58.4239,58.4239,5034.0
2022-08-09 13:35:00,63.96,63.96,63.93,63.93,11899.0,58.4239,58.4239,58.3965,58.3965,11899.0
2022-08-09 13:40:00,63.92,63.94,63.88,63.91,13130.0,58.3874,58.4056,58.3508,58.3782,13130.0
2022-08-09 13:45:00,63.9,63.9,63.84,63.89,17055.0,58.3691,58.3691,58.3143,58.36,17055.0
2022-08-09 13:50:00,63.89,63.89,63.87,63.87,4480.0,58.36,58.36,58.3417,58.3417,4480.0
2022-08-09 13:55:00,63.88,63.95,63.87,63.95,13480.0,58.3508,58.4148,58.3417,58.4148,13480.0
2022-08-09 14:00:00,63.94,63.98,63.93,63.93,9843.0,58.4056,58.4422,58.3965,58.3965,9843.0
2022-08-09 14:05:00,63.93,63.96,63.89,63.93,18732.0,58.3965,58.4239,58.36,58.3965,18732.0
2022-08-09 14:10:00,63.93,63.96,63.91,63.92,11533.0,58.3965,58.4239,58.3782,58.3874,11533.0
2022-08-09 14:15:00,63.93,63.93,63.87,63.88,10950.0,58.3965,58.3965,58.3417,58.3508,10950.0
2022-08-09 14:20:00,63.88,63.88,63.82,63.83,9393.0,58.3508,58.3508,58.296,58.3052,9393.0
2022-08-09 14:25:00,63.84,63.85,63.81,63.83,8569.0,58.3143,58.3234,58.2869,58.3052,8569.0
2022-08-09 14:30:00,63.83,63.84,63.81,63.83,8345.0,58.3052,58.3143,58.2869,58.3052,8345.0
2022-08-09 14:35:00,63.83,63.87,63.81,63.84,9257.0,58.3052,58.3417,58.2869,58.3143,9257.0
2022-08-09 14:40:00,63.86,63.86,63.83,63.84,11876.0,58.3326,58.3326,58.3052,58.3143,11876.0
2022-08-09 14:45:00,63.84,63.87,63.84,63.87,8850.0,58.3143,58.3417,58.3143,58.3417,8850.0
2022-08-09 14:50:00,63.86,63.93,63.85,63.89,13620.0,58.3326,58.3965,58.3234,58.36,13620.0
2022-08-09 14:55:00,63.88,63.91,63.87,63.89,10653.0,58.3508,58.3782,58.3417,58.36,10653.0
2022-08-09 15:00:00,63.89,63.92,63.87,63.89,9222.0,58.36,58.3874,58.3417,58.36,9222.0
2022-08-09 15:05:00,63.88,63.9,63.86,63.9,9805.0,58.3508,58.3691,58.3326,58.3691,9805.0
2022-08-09 15:10:00,63.89,63.91,63.85,63.86,8369.0,58.36,58.3782,58.3234,58.3326,8369.0
2022-08-09 15:15:00,63.86,63.89,63.85,63.89,14730.0,58.3326,58.36,58.3234,58.36,14730.0
2022-08-09 15:20:00,63.9,63.96,63.89,63.95,16728.0,58.3691,58.4239,58.36,58.4148,16728.0
2022-08-09 15:25:00,63.95,63.96,63.92,63.93,23955.0,58.4148,58.4239,58.3874,58.3965,23955.0
2022-08-09 15:30:00,63.93,63.95,63.89,63.92,21659.0,58.3965,58.4148,58.36,58.3874,21659.0
2022-08-09 15:35:00,63.92,63.96,63.9,63.95,27036.0,58.3874,58.4239,58.3691,58.4148,27036.0
2022-08-09 15:40:00,63.94,63.98,63.93,63.94,19522.0,58.4056,58.4422,58.3965,58.4056,19522.0
2022-08-09 15:45:00,63.94,63.99,63.9,63.99,21525.0,58.4056,58.4513,58.3691,58.4513,21525.0
2022-08-09 15:50:00,64.0,64.16,64.0,64.15,82968.0,58.4604,58.6066,58.4604,58.5975,82968.0
2022-08-09 15:55:00,64.15,64.25,64.12,64.24,229451.0,58.5975,58.6888,58.5701,58.6797,229451.0
2022-08-10 09:30:00,64.99,65.48,64.83,65.34,276074.0,59.3648,59.8123,59.2186,59.6845,276074.0
2022-08-10 09:35:00,65.34,65.54,65.32,65.45,132235.0,59.6845,59.8672,59.6662,59.7849,132235.0
2022-08-10 09:40:00,65.45,65.66,65.31,65.65,196704.0,59.7849,59.9768,59.6571,59.9676,196704.0
2022-08-10 09:45:00,65.65,65.77,65.63,65.76,161213.0,59.9676,60.0772,59.9494,60.0681,161213.0
2022-08-10 09:50:00,65.76,65.78,65.6,65.63,87862.0,60.0681,60.0864,59.922,59.9494,87862.0
2022-08-10 09:55:00,65.63,65.64,65.46,65.54,86873.0,59.9494,59.9585,59.7941,59.8672,86873.0
2022-08-10 10:00:00,65.53,65.61,65.47,65.56,86706.0,59.858,59.9311,59.8032,59.8854,86706.0
2022-08-10 10:05:00,65.56,65.63,65.52,65.55,48193.0,59.8854,59.9494,59.8489,59.8763,48193.0
2022-08-10 10:10:00,65.56,65.62,65.52,65.54,45728.0,59.8854,59.9402,59.8489,59.8672,45728.0
2022-08-10 10:15:00,65.53,65.53,65.38,65.4,41081.0,59.858,59.858,59.721,59.7393,41081.0
2022-08-10 10:20:00,65.4,65.51,65.33,65.45,158582.0,59.7393,59.8397,59.6753,59.7849,158582.0
2022-08-10 10:25:00,65.45,65.49,65.41,65.48,50228.0,59.7849,59.8215,59.7484,59.8123,50228.0
2022-08-10 10:30:00,65.47,65.56,65.42,65.55,52667.0,59.8032,59.8854,59.7575,59.8763,52667.0
2022-08-10 10:35:00,65.56,65.6,65.53,65.58,108807.0,59.8854,59.922,59.858,59.9037,108807.0
2022-08-10 10:40:00,65.58,65.69,65.57,65.63,108409.0,59.9037,60.0042,59.8946,59.9494,108409.0
2022-08-10 10:45:00,65.64,65.79,65.64,65.74,107012.0,59.9585,60.0955,59.9585,60.0498,107012.0
2022-08-10 10:50:00,65.74,65.79,65.74,65.78,23225.0,60.0498,60.0955,60.0498,60.0864,23225.0
2022-08-10 10:55:00,65.77,65.85,65.77,65.81,56374.0,60.0772,60.1503,60.0772,60.1138,56374.0
2022-08-10 11:00:00,65.81,65.94,65.81,65.94,53846.0,60.1138,60.2325,60.1138,60.2325,53846.0
2022-08-10 11:05:00,65.94,65.95,65.82,65.86,55025.0,60.2325,60.2417,60.1229,60.1595,55025.0
2022-08-10 11:10:00,65.85,65.86,65.73,65.76,57230.0,60.1503,60.1595,60.0407,60.0681,57230.0
2022-08-10 11:15:00,65.76,65.79,65.66,65.69,52443.0,60.0681,60.0955,59.9768,60.0042,52443.0
2022-08-10 11:20:00,65.69,65.74,65.68,65.74,16279.0,60.0042,60.0498,59.995,60.0498,16279.0
2022-08-10 11:25:00,65.73,65.77,65.69,65.7,34832.0,60.0407,60.0772,60.0042,60.0133,34832.0
2022-08-10 11:30:00,65.72,65.74,65.7,65.7,31052.0,60.0316,60.0498,60.0133,60.0133,31052.0
2022-08-10 11:35:00,65.7,65.7,65.61,65.61,134064.0,60.0133,60.0133,59.9311,59.9311,134064.0
2022-08-10 11:40:00,65.61,65.65,65.6,65.65,37947.0,59.9311,59.9676,59.922,59.9676,37947.0
2022-08-10 11:45:00,65.64,65.73,65.62,65.7,36046.0,59.9585,60.0407,59.9402,60.0133,36046.0
2022-08-10 11:50:00,65.71,65.74,65.68,65.71,48379.0,60.0224,60.0498,59.995,60.0224,48379.0
2022-08-10 11:55:00,65.72,65.79,65.69,65.78,125516.0,60.0316,60.0955,60.0042,60.0864,125516.0
2022-08-10 12:00:00,65.79,65.87,65.78,65.86,112629.0,60.0955,60.1686,60.0864,60.1595,112629.0
2022-08-10 12:05:00,65.86,65.86,65.81,65.83,49528.0,60.1595,60.1595,60.1138,60.132,49528.0
2022-08-10 12:10:00,65.84,65.94,65.84,65.93,224100.0,60.1412,60.2325,60.1412,60.2234,224100.0
2022-08-10 12:15:00,65.93,65.95,65.81,65.81,78471.0,60.2234,60.2417,60.1138,60.1138,78471.0
2022-08-10 12:20:00,65.81,65.85,65.8,65.83,28951.0,60.1138,60.1503,60.1046,60.132,28951.0
2022-08-10 12:25:00,65.82,65.89,65.8,65.88,33792.0,60.1229,60.1869,60.1046,60.1777,33792.0
2022-08-10 12:30:00,65.88,65.89,65.8,65.88,23519.0,60.1777,60.1869,60.1046,60.1777,23519.0
2022-08-10 12:35:00,65.88,65.89,65.84,65.85,43916.0,60.1777,60.1869,60.1412,60.1503,43916.0
2022-08-10 12:40:00,65.85,65.9,65.85,65.9,58435.0,60.1503,60.196,60.1503,60.196,58435.0
2022-08-10 12:45:00,65.9,65.93,65.85,65.92,95740.0,60.196,60.2234,60.1503,60.2143,95740.0
2022-08-10 12:50:00,65.92,65.97,65.92,65.96,23027.0,60.2143,60.2599,60.2143,60.2508,23027.0
2022-08-10 12:55:00,65.97,65.97,65.89,65.9,21623.0,60.2599,60.2599,60.1869,60.196,21623.0
2022-08-10 13:00:00,65.9,65.91,65.87,65.91,35265.0,60.196,60.2051,60.1686,60.2051,35265.0
2022-08-10 13:05:00,65.91,65.96,65.89,65.93,52441.0,60.2051,60.2508,60.1869,60.2234,52441.0
2022-08-10 13:10:00,65.94,65.94,65.89,65.92,24547.0,60.2325,60.2325,60.1869,60.2143,24547.0
2022-08-10 13:15:00,65.92,65.97,65.9,65.97,67590.0,60.2143,60.2599,60.196,60.2599,67590.0
2022-08-10 13:20:00,65.97,65.99,65.91,65.93,66801.0,60.2599,60.2782,60.2051,60.2234,66801.0
2022-08-10 13:25:00,65.93,65.93,65.82,65.83,116581.0,60.2234,60.2234,60.1229,60.132,116581.0
2022-08-10 13:30:00,65.83,65.86,65.77,65.83,64333.0,60.132,60.1595,60.0772,60.132,64333.0
2022-08-10 13:35:00,65.83,65.84,65.78,65.82,22617.0,60.132,60.1412,60.0864,60.1229,22617.0
2022-08-10 13:40:00,65.81,65.82,65.76,65.79,27500.0,60.1138,60.1229,60.0681,60.0955,27500.0
2022-08-10 13:45:00,65.8,65.84,65.77,65.83,42254.0,60.1046,60.1412,60.0772,60.132,42254.0
2022-08-10 13:50:00,65.83,65.85,65.81,65.83,39267.0,60.132,60.1503,60.1138,60.132,39267.0
2022-08-10 13:55:00,65.84,65.86,65.81,65.86,190661.0,60.1412,60.1595,60.1138,60.1595,190661.0
2022-08-10 14:00:00,65.86,65.89,65.83,65.89,130611.0,60.1595,60.1869,60.132,60.1869,130611.0
2022-08-10 14:05:00,65.89,65.9,65.84,65.84,74309.0,60.1869,60.196,60.1412,60.1412,74309.0
2022-08-10 14:10:00,65.84,65.87,65.83,65.84,84006.0,60.1412,60.1686,60.132,60.1412,84006.0
2022-08-10 14:15:00,65.84,65.9,65.83,65.89,103099.0,60.1412,60.196,60.132,60.1869,103099.0
2022-08-10 14:20:00,65.89,65.89,65.84,65.85,24611.0,60.1869,60.1869,60.1412,60.1503,24611.0
2022-08-10 14:25:00,65.86,65.87,65.83,65.84,33456.0,60.1595,60.1686,60.132,60.1412,33456.0
2022-08-10 14:30:00,65.83,65.86,65.81,65.83,38168.0,60.132,60.1595,60.1138,60.132,38168.0
2022-08-10 14:35:00,65.84,65.87,65.81,65.82,62614.0,60.1412,60.1686,60.1138,60.1229,62614.0
2022-08-10 14:40:00,65.82,65.85,65.8,65.81,98265.0,60.1229,60.1503,60.1046,60.1138,98265.0
2022-08-10 14:45:00,65.81,65.82,65.75,65.78,234625.0,60.1138,60.1229,60.059,60.0864,234625.0
2022-08-10 14:50:00,65.78,65.8,65.77,65.77,36939.0,60.0864,60.1046,60.0772,60.0772,36939.0
2022-08-10 14:55:00,65.77,65.81,65.76,65.78,156955.0,60.0772,60.1138,60.0681,60.0864,156955.0
2022-08-10 15:00:00,65.78,65.8,65.75,65.78,158591.0,60.0864,60.1046,60.059,60.0864,158591.0
2022-08-10 15:05:00,65.78,65.8,65.76,65.78,122218.0,60.0864,60.1046,60.0681,60.0864,122218.0
2022-08-10 15:10:00,65.78,65.79,65.72,65.76,114645.0,60.0864,60.0955,60.0316,60.0681,114645.0
2022-08-10 15:15:00,65.77,65.83,65.74,65.81,31603.0,60.0772,60.132,60.0498,60.1138,31603.0
2022-08-10 15:20:00,65.81,65.83,65.78,65.82,40390.0,60.1138,60.132,60.0864,60.1229,40390.0
2022-08-10 15:25:00,65.82,65.84,65.8,65.83,56428.0,60.1229,60.1412,60.1046,60.132,56428.0
2022-08-10 15:30:00,65.83,65.85,65.8,65.83,151058.0,60.132,60.1503,60.1046,60.132,151058.0
2022-08-10 15:35:00,65.84,65.87,65.8,65.85,97243.0,60.1412,60.1686,60.1046,60.1503,97243.0
2022-08-10 15:40:00,65.84,65.85,65.81,65.81,101543.0,60.1412,60.1503,60.1138,60.1138,101543.0
2022-08-10 15:45:00,65.82,65.82,65.66,65.67,313201.0,60.1229,60.1229,59.9768,59.9859,313201.0
2022-08-10 15:50:00,65.67,65.73,65.62,65.66,248958.0,59.9859,60.0407,59.9402,59.9768,248958.0
2022-08-10 15:55:00,65.67,65.73,65.65,65.66,324678.0,59.9859,60.0407,59.9676,59.9768,324678.0
2022-08-11 09:30:00,66.19,66.52,66.11,66.39,140923.0,60.4609,60.7623,60.3878,60.6436,140923.0
2022-08-11 09:35:00,66.37,66.39,66.28,66.36,68816.0,60.6253,60.6436,60.5431,60.6162,68816.0
2022-08-11 09:40:00,66.37,66.41,66.23,66.31,75270.0,60.6253,60.6618,60.4974,60.5705,75270.0
2022-08-11 09:45:00,66.3,66.5,66.29,66.36,78778.0,60.5614,60.7441,60.5522,60.6162,78778.0
2022-08-11 09:50:00,66.37,66.41,66.27,66.39,48920.0,60.6253,60.6618,60.534,60.6436,48920.0
2022-08-11 09:55:00,66.4,66.41,66.33,66.36,33667.0,60.6527,60.6618,60.5888,60.6162,33667.0
2022-08-11 10:00:00,66.38,66.51,66.35,66.47,44356.0,60.6344,60.7532,60.607,60.7167,44356.0
2022-08-11 10:05:00,66.47,66.63,66.47,66.56,51034.0,60.7167,60.8628,60.7167,60.7989,51034.0
2022-08-11 10:10:00,66.57,66.59,66.48,66.48,43081.0,60.808,60.8263,60.7258,60.7258,43081.0
2022-08-11 10:15:00,66.49,66.57,66.44,66.55,51609.0,60.7349,60.808,60.6893,60.7897,51609.0
2022-08-11 10:20:00,66.56,66.58,66.49,66.49,54160.0,60.7989,60.8171,60.7349,60.7349,54160.0
2022-08-11 10:25:00,66.5,66.62,66.5,66.53,98328.0,60.7441,60.8537,60.7441,60.7715,98328.0
2022-08-11 10:30:00,66.55,66.59,66.48,66.56,19219.0,60.7897,60.8263,60.7258,60.7989,19219.0
2022-08-11 10:35:00,66.57,66.71,66.57,66.61,71893.0,60.808,60.9359,60.808,60.8445,71893.0
2022-08-11 10:40:00,66.61,66.61,66.5,66.55,58589.0,60.8445,60.8445,60.7441,60.7897,58589.0
2022-08-11 10:45:00,66.55,66.55,66.47,66.5,91110.0,60.7897,60.7897,60.7167,60.7441,91110.0
2022-08-11 10:50:00,66.49,66.53,66.47,66.53,50438.0,60.7349,60.7715,60.7167,60.7715,50438.0
2022-08-11 10:55:00,66.53,66.54,66.48,66.49,42051.0,60.7715,60.7806,60.7258,60.7349,42051.0
2022-08-11 11:00:00,66.49,66.51,66.43,66.45,41427.0,60.7349,60.7532,60.6801,60.6984,41427.0
2022-08-11 11:05:00,66.45,66.48,66.31,66.34,155026.0,60.6984,60.7258,60.5705,60.5979,155026.0
2022-08-11 11:10:00,66.34,66.44,66.31,66.4,46777.0,60.5979,60.6893,60.5705,60.6527,46777.0
2022-08-11 11:15:00,66.41,66.48,66.33,66.33,48809.0,60.6618,60.7258,60.5888,60.5888,48809.0
2022-08-11 11:20:00,66.33,66.5,66.32,66.48,78338.0,60.5888,60.7441,60.5796,60.7258,78338.0
2022-08-11 11:25:00,66.48,66.48,66.42,66.48,56682.0,60.7258,60.7258,60.671,60.7258,56682.0
2022-08-11 11:30:00,66.48,66.48,66.31,66.32,66188.0,60.7258,60.7258,60.5705,60.5796,66188.0
2022-08-11 11:35:00,66.32,66.36,66.27,66.36,72161.0,60.5796,60.6162,60.534,60.6162,72161.0
2022-08-11 11:40:00,66.36,66.45,66.36,66.41,72504.0,60.6162,60.6984,60.6162,60.6618,72504.0
2022-08-11 11:45:00,66.41,66.41,66.35,66.38,77080.0,60.6618,60.6618,60.607,60.6344,77080.0
2022-08-11 11:50:00,66.38,66.44,66.34,66.35,85024.0,60.6344,60.6893,60.5979,60.607,85024.0
2022-08-11 11:55:00,66.36,66.47,66.34,66.43,71193.0,60.6162,60.7167,60.5979,60.6801,71193.0
2022-08-11 12:00:00,66.44,66.5,66.44,66.5,76076.0,60.6893,60.7441,60.6893,60.7441,76076.0
2022-08-11 12:05:00,66.51,66.52,66.4,66.42,39915.0,60.7532,60.7623,60.6527,60.671,39915.0
2022-08-11 12:10:00,66.41,66.42,66.31,66.39,35925.0,60.6618,60.671,60.5705,60.6436,35925.0
2022-08-11 12:15:00,66.4,66.44,66.35,66.39,41067.0,60.6527,60.6893,60.607,60.6436,41067.0
2022-08-11 12:20:00,66.39,66.4,66.31,66.35,53972.0,60.6436,60.6527,60.5705,60.607,53972.0
2022-08-11 12:25:00,66.36,66.43,66.36,66.42,24428.0,60.6162,60.6801,60.6162,60.671,24428.0
2022-08-11 12:30:00,66.43,66.47,66.41,66.46,43110.0,60.6801,60.7167,60.6618,60.7075,43110.0
2022-08-11 12:35:00,66.44,66.45,66.41,66.43,19361.0,60.6893,60.6984,60.6618,60.6801,19361.0
2022-08-11 12:40:00,66.42,66.46,66.41,66.43,38240.0,60.671,60.7075,60.6618,60.6801,38240.0
2022-08-11 12:45:00,66.44,66.49,66.43,66.49,14590.0,60.6893,60.7349,60.6801,60.7349,14590.0
2022-08-11 12:50:00,66.49,66.56,66.48,66.56,11680.0,60.7349,60.7989,60.7258,60.7989,11680.0
2022-08-11 12:55:00,66.55,66.61,66.55,66.61,29121.0,60.7897,60.8445,60.7897,60.8445,29121.0
2022-08-11 13:00:00,66.61,66.62,66.55,66.59,23116.0,60.8445,60.8537,60.7897,60.8263,23116.0
2022-08-11 13:05:00,66.58,66.59,66.54,66.55,13781.0,60.8171,60.8263,60.7806,60.7897,13781.0
2022-08-11 13:10:00,66.54,66.58,66.52,66.53,24113.0,60.7806,60.8171,60.7623,60.7715,24113.0
2022-08-11 13:15:00,66.54,66.6,66.52,66.57,29760.0,60.7806,60.8354,60.7623,60.808,29760.0
2022-08-11 13:20:00,66.57,66.57,66.49,66.49,27470.0,60.808,60.808,60.7349,60.7349,27470.0
2022-08-11 13:25:00,66.5,66.51,66.45,66.5,74005.0,60.7441,60.7532,60.6984,60.7441,74005.0
2022-08-11 13:30:00,66.49,66.52,66.45,66.46,43114.0,60.7349,60.7623,60.6984,60.7075,43114.0
2022-08-11 13:35:00,66.47,66.52,66.46,66.52,32241.0,60.7167,60.7623,60.7075,60.7623,32241.0
2022-08-11 13:40:00,66.53,66.59,66.53,66.57,43157.0,60.7715,60.8263,60.7715,60.808,43157.0
2022-08-11 13:45:00,66.56,66.56,66.51,66.54,37171.0,60.7989,60.7989,60.7532,60.7806,37171.0
2022-08-11 13:50:00,66.54,66.56,66.52,66.53,21890.0,60.7806,60.7989,60.7623,60.7715,21890.0
2022-08-11 13:55:00,66.53,66.56,66.52,66.55,29021.0,60.7715,60.7989,60.7623,60.7897,29021.0
2022-08-11 14:00:00,66.55,66.59,66.52,66.56,56151.0,60.7897,60.8263,60.7623,60.7989,56151.0
2022-08-11 14:05:00,66.56,66.61,66.52,66.59,29208.0,60.7989,60.8445,60.7623,60.8263,29208.0
2022-08-11 14:10:00,66.6,66.64,66.58,66.59,33852.0,60.8354,60.8719,60.8171,60.8263,33852.0
2022-08-11 14:15:00,66.59,66.67,66.58,66.67,38527.0,60.8263,60.8993,60.8171,60.8993,38527.0
2022-08-11 14:20:00,66.66,66.66,66.6,66.64,21429.0,60.8902,60.8902,60.8354,60.8719,21429.0
2022-08-11 14:25:00,66.64,66.65,66.62,66.64,8138.0,60.8719,60.8811,60.8537,60.8719,8138.0
2022-08-11 14:30:00,66.63,66.65,66.53,66.54,33979.0,60.8628,60.8811,60.7715,60.7806,33979.0
2022-08-11 14:35:00,66.53,66.57,66.52,66.54,22229.0,60.7715,60.808,60.7623,60.7806,22229.0
2022-08-11 14:40:00,66.55,66.57,66.51,66.53,20321.0,60.7897,60.808,60.7532,60.7715,20321.0
2022-08-11 14:45:00,66.53,66.55,66.4,66.41,29796.0,60.7715,60.7897,60.6527,60.6618,29796.0
2022-08-11 14:50:00,66.41,66.41,66.32,66.33,26782.0,60.6618,60.6618,60.5796,60.5888,26782.0
2022-08-11 14:55:00,66.32,66.43,66.32,66.4,41002.0,60.5796,60.6801,60.5796,60.6527,41002.0
2022-08-11 15:00:00,66.4,66.43,66.34,66.43,51646.0,60.6527,60.6801,60.5979,60.6801,51646.0
2022-08-11 15:05:00,66.43,66.43,66.37,66.42,35936.0,60.6801,60.6801,60.6253,60.671,35936.0
2022-08-11 15:10:00,66.43,66.44,66.33,66.4,39966.0,60.6801,60.6893,60.5888,60.6527,39966.0
2022-08-11 15:15:00,66.39,66.48,66.37,66.46,40039.0,60.6436,60.7258,60.6253,60.7075,40039.0
2022-08-11 15:20:00,66.46,66.53,66.45,66.47,45849.0,60.7075,60.7715,60.6984,60.7167,45849.0
2022-08-11 15:25:00,66.46,66.54,66.46,66.53,45274.0,60.7075,60.7806,60.7075,60.7715,45274.0
2022-08-11 15:30:00,66.54,66.57,66.52,66.54,140064.0,60.7806,60.808,60.7623,60.7806,140064.0
2022-08-11 15:35:00,66.55,66.55,66.44,66.45,140398.0,60.7897,60.7897,60.6893,60.6984,140398.0
2022-08-11 15:40:00,66.46,66.49,66.43,66.44,92115.0,60.7075,60.7349,60.6801,60.6893,92115.0
2022-08-11 15:45:00,66.43,66.46,66.4,66.43,129446.0,60.6801,60.7075,60.6527,60.6801,129446.0
2022-08-11 15:50:00,66.43,66.56,66.38,66.55,403322.0,60.6801,60.7989,60.6344,60.7897,403322.0
2022-08-11 15:55:00,66.54,66.58,66.51,66.57,533319.0,60.7806,60.8171,60.7532,60.808,533319.0
2022-08-12 09:30:00,66.95,67.06,66.69,66.75,143567.0,61.1551,61.2556,60.9176,60.9724,143567.0
2022-08-12 09:35:00,66.76,66.87,66.68,66.83,95961.0,60.9816,61.082,60.9085,61.0455,95961.0
2022-08-12 09:40:00,66.8,66.89,66.77,66.84,51412.0,61.0181,61.1003,60.9907,61.0546,51412.0
2022-08-12 09:45:00,66.84,66.86,66.77,66.78,82085.0,61.0546,61.0729,60.9907,60.9998,82085.0
2022-08-12 09:50:00,66.79,66.94,66.77,66.78,52032.0,61.009,61.146,60.9907,60.9998,52032.0
2022-08-12 09:55:00,66.78,66.81,66.74,66.76,40127.0,60.9998,61.0272,60.9633,60.9816,40127.0
2022-08-12 10:00:00,66.75,66.8,66.58,66.78,209940.0,60.9724,61.0181,60.8171,60.9998,209940.0
2022-08-12 10:05:00,66.79,66.88,66.7,66.83,62529.0,61.009,61.0912,60.9267,61.0455,62529.0
2022-08-12 10:10:00,66.83,66.88,66.78,66.85,96533.0,61.0455,61.0912,60.9998,61.0638,96533.0
2022-08-12 10:15:00,66.84,66.9,66.8,66.89,50886.0,61.0546,61.1094,61.0181,61.1003,50886.0
2022-08-12 10:20:00,66.89,66.89,66.8,66.81,40151.0,61.1003,61.1003,61.0181,61.0272,40151.0
2022-08-12 10:25:00,66.81,66.87,66.79,66.87,62060.0,61.0272,61.082,61.009,61.082,62060.0
2022-08-12 10:30:00,66.87,66.93,66.83,66.84,46616.0,61.082,61.1368,61.0455,61.0546,46616.0
2022-08-12 10:35:00,66.83,66.84,66.75,66.79,46298.0,61.0455,61.0546,60.9724,61.009,46298.0
2022-08-12 10:40:00,66.79,66.81,66.75,66.77,40149.0,61.009,61.0272,60.9724,60.9907,40149.0
2022-08-12 10:45:00,66.76,66.89,66.74,66.89,53194.0,60.9816,61.1003,60.9633,61.1003,53194.0
2022-08-12 10:50:00,66.89,66.92,66.82,66.82,25087.0,61.1003,61.1277,61.0364,61.0364,25087.0
2022-08-12 10:55:00,66.82,66.88,66.82,66.87,23091.0,61.0364,61.0912,61.0364,61.082,23091.0
2022-08-12 11:00:00,66.86,66.95,66.81,66.94,48818.0,61.0729,61.1551,61.0272,61.146,48818.0
2022-08-12 11:05:00,66.94,66.96,66.89,66.92,22196.0,61.146,61.1642,61.1003,61.1277,22196.0
2022-08-12 11:10:00,66.92,67.0,66.92,66.98,18636.0,61.1277,61.2008,61.1277,61.1825,18636.0
2022-08-12 11:15:00,66.98,67.15,66.98,67.13,53605.0,61.1825,61.3378,61.1825,61.3195,53605.0
2022-08-12 11:20:00,67.12,67.25,67.12,67.23,54667.0,61.3104,61.4291,61.3104,61.4109,54667.0
2022-08-12 11:25:00,67.23,67.26,67.17,67.24,79376.0,61.4109,61.4383,61.3561,61.42,79376.0
2022-08-12 11:30:00,67.24,67.26,67.17,67.23,74578.0,61.42,61.4383,61.3561,61.4109,74578.0
2022-08-12 11:35:00,67.24,67.29,67.21,67.23,74690.0,61.42,61.4657,61.3926,61.4109,74690.0
2022-08-12 11:40:00,67.22,67.22,67.14,67.18,73165.0,61.4017,61.4017,61.3287,61.3652,73165.0
2022-08-12 11:45:00,67.17,67.22,67.16,67.17,18948.0,61.3561,61.4017,61.3469,61.3561,18948.0
2022-08-12 11:50:00,67.17,67.21,67.15,67.19,16930.0,61.3561,61.3926,61.3378,61.3743,16930.0
2022-08-12 11:55:00,67.19,67.2,67.1,67.11,41995.0,61.3743,61.3835,61.2921,61.3013,41995.0
2022-08-12 12:00:00,67.11,67.16,67.09,67.13,24333.0,61.3013,61.3469,61.283,61.3195,24333.0
2022-08-12 12:05:00,67.13,67.14,67.1,67.13,17735.0,61.3195,61.3287,61.2921,61.3195,17735.0
2022-08-12 12:10:00,67.12,67.15,67.08,67.1,52507.0,61.3104,61.3378,61.2739,61.2921,52507.0
2022-08-12 12:15:00,67.09,67.17,67.09,67.11,44576.0,61.283,61.3561,61.283,61.3013,44576.0
2022-08-12 12:20:00,67.1,67.19,67.1,67.17,38210.0,61.2921,61.3743,61.2921,61.3561,38210.0
2022-08-12 12:25:00,67.17,67.24,67.17,67.24,42039.0,61.3561,61.42,61.3561,61.42,42039.0
2022-08-12 12:30:00,67.23,67.25,67.2,67.21,27436.0,61.4109,61.4291,61.3835,61.3926,27436.0
2022-08-12 12:35:00,67.21,67.22,67.11,67.13,22361.0,61.3926,61.4017,61.3013,61.3195,22361.0
2022-08-12 12:40:00,67.12,67.17,67.1,67.16,17867.0,61.3104,61.3561,61.2921,61.3469,17867.0
2022-08-12 12:45:00,67.17,67.17,67.12,67.13,12675.0,61.3561,61.3561,61.3104,61.3195,12675.0
2022-08-12 12:50:00,67.14,67.18,67.13,67.17,17300.0,61.3287,61.3652,61.3195,61.3561,17300.0
2022-08-12 12:55:00,67.17,67.19,67.15,67.17,38330.0,61.3561,61.3743,61.3378,61.3561,38330.0
2022-08-12 13:00:00,67.17,67.2,67.15,67.19,11420.0,61.3561,61.3835,61.3378,61.3743,11420.0
2022-08-12 13:05:00,67.2,67.23,67.18,67.23,15997.0,61.3835,61.4109,61.3652,61.4109,15997.0
2022-08-12 13:10:00,67.23,67.24,67.19,67.23,22493.0,61.4109,61.42,61.3743,61.4109,22493.0
2022-08-12 13:15:00,67.23,67.28,67.23,67.27,17671.0,61.4109,61.4565,61.4109,61.4474,17671.0
2022-08-12 13:20:00,67.27,67.29,67.23,67.26,14036.0,61.4474,61.4657,61.4109,61.4383,14036.0
2022-08-12 13:25:00,67.26,67.29,67.23,67.23,8580.0,61.4383,61.4657,61.4109,61.4109,8580.0
2022-08-12 13:30:00,67.24,67.26,67.22,67.23,19127.0,61.42,61.4383,61.4017,61.4109,19127.0
2022-08-12 13:35:00,67.24,67.27,67.22,67.25,21313.0,61.42,61.4474,61.4017,61.4291,21313.0
2022-08-12 13:40:00,67.24,67.27,67.22,67.23,10444.0,61.42,61.4474,61.4017,61.4109,10444.0
2022-08-12 13:45:00,67.23,67.26,67.22,67.26,16901.0,61.4109,61.4383,61.4017,61.4383,16901.0
2022-08-12 13:50:00,67.26,67.32,67.25,67.3,31346.0,61.4383,61.4931,61.4291,61.4748,31346.0
2022-08-12 13:55:00,67.31,67.32,67.27,67.29,18679.0,61.4839,61.4931,61.4474,61.4657,18679.0
2022-08-12 14:00:00,67.29,67.37,67.29,67.34,12779.0,61.4657,61.5388,61.4657,61.5114,12779.0
2022-08-12 14:05:00,67.33,67.33,67.27,67.28,16998.0,61.5022,61.5022,61.4474,61.4565,16998.0
2022-08-12 14:10:00,67.28,67.3,67.26,67.3,23372.0,61.4565,61.4748,61.4383,61.4748,23372.0
2022-08-12 14:15:00,67.3,67.32,67.28,67.29,37995.0,61.4748,61.4931,61.4565,61.4657,37995.0
2022-08-12 14:20:00,67.3,67.32,67.29,67.3,28234.0,61.4748,61.4931,61.4657,61.4748,28234.0
2022-08-12 14:25:00,67.3,67.36,67.29,67.34,13019.0,61.4748,61.5296,61.4657,61.5114,13019.0
2022-08-12 14:30:00,67.34,67.43,67.34,67.42,44406.0,61.5114,61.5936,61.5114,61.5844,44406.0
2022-08-12 14:35:00,67.43,67.43,67.37,67.39,21830.0,61.5936,61.5936,61.5388,61.557,21830.0
2022-08-12 14:40:00,67.4,67.43,67.37,67.42,20128.0,61.5662,61.5936,61.5388,61.5844,20128.0
2022-08-12 14:45:00,67.42,67.43,67.38,67.41,16436.0,61.5844,61.5936,61.5479,61.5753,16436.0
2022-08-12 14:50:00,67.41,67.44,67.39,67.41,30054.0,61.5753,61.6027,61.557,61.5753,30054.0
2022-08-12 14:55:00,67.4,67.44,67.4,67.44,33031.0,61.5662,61.6027,61.5662,61.6027,33031.0
2022-08-12 15:00:00,67.44,67.46,67.41,67.44,93157.0,61.6027,61.621,61.5753,61.6027,93157.0
2022-08-12 15:05:00,67.44,67.48,67.43,67.45,88894.0,61.6027,61.6392,61.5936,61.6118,88894.0
2022-08-12 15:10:00,67.45,67.49,67.44,67.46,49752.0,61.6118,61.6484,61.6027,61.621,49752.0
2022-08-12 15:15:00,67.46,67.52,67.46,67.47,41181.0,61.621,61.6758,61.621,61.6301,41181.0
2022-08-12 15:20:00,67.47,67.48,67.44,67.47,42873.0,61.6301,61.6392,61.6027,61.6301,42873.0
2022-08-12 15:25:00,67.47,67.54,67.43,67.52,86513.0,61.6301,61.694,61.5936,61.6758,86513.0
2022-08-12 15:30:00,67.52,67.52,67.45,67.47,63061.0,61.6758,61.6758,61.6118,61.6301,63061.0
2022-08-12 15:35:00,67.47,67.47,67.4,67.44,55609.0,61.6301,61.6301,61.5662,61.6027,55609.0
2022-08-12 15:40:00,67.44,67.52,67.43,67.51,77424.0,61.6027,61.6758,61.5936,61.6666,77424.0
2022-08-12 15:45:00,67.51,67.53,67.48,67.52,137794.0,61.6666,61.6849,61.6392,61.6758,137794.0
2022-08-12 15:50:00,67.53,67.54,67.44,67.5,244861.0,61.6849,61.694,61.6027,61.6575,244861.0
2022-08-12 15:55:00,67.5,67.6,67.48,67.58,278871.0,61.6575,61.7488,61.6392,61.7306,278871.0
2022-08-15 09:30:00,66.93,67.04,66.84,66.97,255783.0,61.1368,61.2373,61.0546,61.1734,255783.0
2022-08-15 09:35:00,67.0,67.1,66.97,67.09,86674.0,61.2008,61.2921,61.1734,61.283,86674.0
2022-08-15 09:40:00,67.09,67.13,66.92,66.98,199912.0,61.283,61.3195,61.1277,61.1825,199912.0
2022-08-15 09:45:00,66.99,67.16,66.98,67.11,108358.0,61.1916,61.3469,61.1825,61.3013,108358.0
2022-08-15 09:50:00,67.11,67.21,67.09,67.19,71909.0,61.3013,61.3926,61.283,61.3743,71909.0
2022-08-15 09:55:00,67.2,67.28,67.18,67.27,28465.0,61.3835,61.4565,61.3652,61.4474,28465.0
2022-08-15 10:00:00,67.26,67.33,67.15,67.31,41789.0,61.4383,61.5022,61.3378,61.4839,41789.0
2022-08-15 10:05:00,67.31,67.34,67.2,67.22,32018.0,61.4839,61.5114,61.3835,61.4017,32018.0
2022-08-15 10:10:00,67.22,67.26,67.07,67.13,31917.0,61.4017,61.4383,61.2647,61.3195,31917.0
2022-08-15 10:15:00,67.12,67.17,67.1,67.12,9475.0,61.3104,61.3561,61.2921,61.3104,9475.0
2022-08-15 10:20:00,67.1,67.19,67.1,67.13,26400.0,61.2921,61.3743,61.2921,61.3195,26400.0
2022-08-15 10:25:00,67.14,67.19,67.14,67.17,16049.0,61.3287,61.3743,61.3287,61.3561,16049.0
2022-08-15 10:30:00,67.17,67.35,67.16,67.34,47703.0,61.3561,61.5205,61.3469,61.5114,47703.0
2022-08-15 10:35:00,67.34,67.35,67.28,67.31,43434.0,61.5114,61.5205,61.4565,61.4839,43434.0
2022-08-15 10:40:00,67.31,67.37,67.3,67.36,16704.0,61.4839,61.5388,61.4748,61.5296,16704.0
2022-08-15 10:45:00,67.35,67.35,67.24,67.24,18470.0,61.5205,61.5205,61.42,61.42,18470.0
2022-08-15 10:50:00,67.23,67.32,67.22,67.22,17738.0,61.4109,61.4931,61.4017,61.4017,17738.0
2022-08-15 10:55:00,67.22,67.26,67.22,67.25,10060.0,61.4017,61.4383,61.4017,61.4291,10060.0
2022-08-15 11:00:00,67.24,67.34,67.24,67.28,26871.0,61.42,61.5114,61.42,61.4565,26871.0
2022-08-15 11:05:00,67.28,67.34,67.24,67.28,29591.0,61.4565,61.5114,61.42,61.4565,29591.0
2022-08-15 11:10:00,67.27,67.29,67.21,67.25,12000.0,61.4474,61.4657,61.3926,61.4291,12000.0
2022-08-15 11:15:00,67.25,67.27,67.2,67.23,15830.0,61.4291,61.4474,61.3835,61.4109,15830.0
2022-08-15 11:20:00,67.23,67.26,67.21,67.22,19448.0,61.4109,61.4383,61.3926,61.4017,19448.0
2022-08-15 11:25:00,67.21,67.26,67.19,67.26,17300.0,61.3926,61.4383,61.3743,61.4383,17300.0
2022-08-15 11:30:00,67.27,67.31,67.27,67.31,17808.0,61.4474,61.4839,61.4474,61.4839,17808.0
2022-08-15 11:35:00,67.31,67.42,67.31,67.42,21237.0,61.4839,61.5844,61.4839,61.5844,21237.0
2022-08-15 11:40:00,67.42,67.51,67.4,67.48,35822.0,61.5844,61.6666,61.5662,61.6392,35822.0
2022-08-15 11:45:00,67.5,67.59,67.49,67.59,38824.0,61.6575,61.7397,61.6484,61.7397,38824.0
2022-08-15 11:50:00,67.59,67.65,67.59,67.64,33558.0,61.7397,61.7945,61.7397,61.7854,33558.0
2022-08-15 11:55:00,67.63,67.67,67.61,67.62,54241.0,61.7762,61.8128,61.758,61.7671,54241.0
2022-08-15 12:00:00,67.62,67.67,67.61,67.67,23333.0,61.7671,61.8128,61.758,61.8128,23333.0
2022-08-15 12:05:00,67.66,67.67,67.61,67.66,33972.0,61.8037,61.8128,61.758,61.8037,33972.0
2022-08-15 12:10:00,67.66,67.73,67.66,67.67,42578.0,61.8037,61.8676,61.8037,61.8128,42578.0
2022-08-15 12:15:00,67.68,67.75,67.67,67.7,18984.0,61.8219,61.8859,61.8128,61.8402,18984.0
2022-08-15 12:20:00,67.69,67.73,67.69,67.71,10457.0,61.8311,61.8676,61.8311,61.8493,10457.0
2022-08-15 12:25:00,67.71,67.71,67.65,67.67,10087.0,61.8493,61.8493,61.7945,61.8128,10087.0
2022-08-15 12:30:00,67.67,67.71,67.67,67.7,16193.0,61.8128,61.8493,61.8128,61.8402,16193.0
2022-08-15 12:35:00,67.7,67.71,67.66,67.67,14813.0,61.8402,61.8493,61.8037,61.8128,14813.0
2022-08-15 12:40:00,67.67,67.71,67.65,67.7,15077.0,61.8128,61.8493,61.7945,61.8402,15077.0
2022-08-15 12:45:00,67.7,67.85,67.68,67.83,271656.0,61.8402,61.9772,61.8219,61.9589,271656.0
2022-08-15 12:50:00,67.83,67.86,67.8,67.84,51237.0,61.9589,61.9863,61.9315,61.9681,51237.0
2022-08-15 12:55:00,67.85,67.88,67.84,67.87,24639.0,61.9772,62.0046,61.9681,61.9955,24639.0
2022-08-15 13:00:00,67.87,67.89,67.79,67.83,38785.0,61.9955,62.0137,61.9224,61.9589,38785.0
2022-08-15 13:05:00,67.83,67.88,67.82,67.87,47756.0,61.9589,62.0046,61.9498,61.9955,47756.0
2022-08-15 13:10:00,67.87,67.87,67.77,67.77,22330.0,61.9955,61.9955,61.9041,61.9041,22330.0
2022-08-15 13:15:00,67.77,67.79,67.73,67.74,30462.0,61.9041,61.9224,61.8676,61.8767,30462.0
2022-08-15 13:20:00,67.73,67.8,67.7,67.79,26686.0,61.8676,61.9315,61.8402,61.9224,26686.0
2022-08-15 13:25:00,67.79,67.82,67.79,67.79,19438.0,61.9224,61.9498,61.9224,61.9224,19438.0
2022-08-15 13:30:00,67.8,67.83,67.79,67.81,27370.0,61.9315,61.9589,61.9224,61.9407,27370.0
2022-08-15 13:35:00,67.82,67.84,67.75,67.75,27573.0,61.9498,61.9681,61.8859,61.8859,27573.0
2022-08-15 13:40:00,67.75,67.77,67.73,67.77,38748.0,61.8859,61.9041,61.8676,61.9041,38748.0
2022-08-15 13:45:00,67.76,67.82,67.74,67.8,119085.0,61.895,61.9498,61.8767,61.9315,119085.0
2022-08-15 13:50:00,67.79,67.82,67.79,67.79,29534.0,61.9224,61.9498,61.9224,61.9224,29534.0
2022-08-15 13:55:00,67.8,67.82,67.79,67.8,15581.0,61.9315,61.9498,61.9224,61.9315,15581.0
2022-08-15 14:00:00,67.81,67.83,67.78,67.83,28197.0,61.9407,61.9589,61.9133,61.9589,28197.0
2022-08-15 14:05:00,67.82,67.84,67.71,67.71,22889.0,61.9498,61.9681,61.8493,61.8493,22889.0
2022-08-15 14:10:00,67.72,67.76,67.71,67.72,35257.0,61.8585,61.895,61.8493,61.8585,35257.0
2022-08-15 14:15:00,67.72,67.77,67.72,67.76,8582.0,61.8585,61.9041,61.8585,61.895,8582.0
2022-08-15 14:20:00,67.77,67.79,67.74,67.77,13367.0,61.9041,61.9224,61.8767,61.9041,13367.0
2022-08-15 14:25:00,67.78,67.84,67.75,67.84,29350.0,61.9133,61.9681,61.8859,61.9681,29350.0
2022-08-15 14:30:00,67.84,67.89,67.82,67.86,18654.0,61.9681,62.0137,61.9498,61.9863,18654.0
2022-08-15 14:35:00,67.87,67.88,67.85,67.87,7807.0,61.9955,62.0046,61.9772,61.9955,7807.0
2022-08-15 14:40:00,67.87,67.88,67.84,67.84,12971.0,61.9955,62.0046,61.9681,61.9681,12971.0
2022-08-15 14:45:00,67.83,67.85,67.82,67.84,12495.0,61.9589,61.9772,61.9498,61.9681,12495.0
2022-08-15 14:50:00,67.84,67.86,67.82,67.86,13111.0,61.9681,61.9863,61.9498,61.9863,13111.0
2022-08-15 14:55:00,67.86,67.88,67.85,67.87,20168.0,61.9863,62.0046,61.9772,61.9955,20168.0
2022-08-15 15:00:00,67.86,67.88,67.82,67.84,27105.0,61.9863,62.0046,61.9498,61.9681,27105.0
2022-08-15 15:05:00,67.84,67.87,67.82,67.83,15089.0,61.9681,61.9955,61.9498,61.9589,15089.0
2022-08-15 15:10:00,67.82,67.85,67.79,67.83,22396.0,61.9498,61.9772,61.9224,61.9589,22396.0
2022-08-15 15:15:00,67.86,67.91,67.85,67.87,42859.0,61.9863,62.032,61.9772,61.9955,42859.0
2022-08-15 15:20:00,67.88,67.9,67.84,67.87,24789.0,62.0046,62.0229,61.9681,61.9955,24789.0
2022-08-15 15:25:00,67.87,67.9,67.83,67.85,29875.0,61.9955,62.0229,61.9589,61.9772,29875.0
2022-08-15 15:30:00,67.86,67.87,67.8,67.86,44769.0,61.9863,61.9955,61.9315,61.9863,44769.0
2022-08-15 15:35:00,67.86,67.86,67.8,67.81,38389.0,61.9863,61.9863,61.9315,61.9407,38389.0
2022-08-15 15:40:00,67.81,67.82,67.76,67.8,91238.0,61.9407,61.9498,61.895,61.9315,91238.0
2022-08-15 15:45:00,67.79,67.9,67.78,67.89,400262.0,61.9224,62.0229,61.9133,62.0137,400262.0
2022-08-15 15:50:00,67.89,67.95,67.86,67.9,264924.0,62.0137,62.0686,61.9863,62.0229,264924.0
2022-08-15 15:55:00,67.9,67.93,67.84,67.93,149733.0,62.0229,62.0503,61.9681,62.0503,149733.0
2022-08-16 09:30:00,67.56,67.85,67.54,67.85,73260.0,61.7123,61.9772,61.694,61.9772,73260.0
2022-08-16 09:35:00,67.84,68.04,67.84,67.95,86416.0,61.9681,62.1508,61.9681,62.0686,86416.0
2022-08-16 09:40:00,67.96,67.99,67.86,67.91,44327.0,62.0777,62.1051,61.9863,62.032,44327.0
2022-08-16 09:45:00,67.9,67.97,67.82,67.82,67058.0,62.0229,62.0868,61.9498,61.9498,67058.0
2022-08-16 09:50:00,67.81,68.0,67.78,67.98,53870.0,61.9407,62.1142,61.9133,62.096,53870.0
2022-08-16 09:55:00,67.98,68.15,67.97,68.06,122833.0,62.096,62.2512,62.0868,62.169,122833.0
2022-08-16 10:00:00,68.06,68.1,67.92,68.06,79128.0,62.169,62.2056,62.0411,62.169,79128.0
2022-08-16 10:05:00,68.05,68.07,67.97,68.01,25340.0,62.1599,62.1782,62.0868,62.1234,25340.0
2022-08-16 10:10:00,68.0,68.11,68.0,68.07,57923.0,62.1142,62.2147,62.1142,62.1782,57923.0
2022-08-16 10:15:00,68.06,68.11,68.03,68.09,60260.0,62.169,62.2147,62.1416,62.1964,60260.0
2022-08-16 10:20:00,68.09,68.13,68.06,68.11,32157.0,62.1964,62.233,62.169,62.2147,32157.0
2022-08-16 10:25:00,68.1,68.12,68.05,68.06,20348.0,62.2056,62.2238,62.1599,62.169,20348.0
2022-08-16 10:30:00,68.05,68.14,67.97,68.03,96088.0,62.1599,62.2421,62.0868,62.1416,96088.0
2022-08-16 10:35:00,68.02,68.08,68.01,68.04,41952.0,62.1325,62.1873,62.1234,62.1508,41952.0
2022-08-16 10:40:00,68.04,68.13,68.03,68.11,28804.0,62.1508,62.233,62.1416,62.2147,28804.0
2022-08-16 10:45:00,68.11,68.17,68.07,68.13,51141.0,62.2147,62.2695,62.1782,62.233,51141.0
2022-08-16 10:50:00,68.13,68.17,68.08,68.1,27467.0,62.233,62.2695,62.1873,62.2056,27467.0
2022-08-16 10:55:00,68.1,68.17,68.08,68.11,47545.0,62.2056,62.2695,62.1873,62.2147,47545.0
2022-08-16 11:00:00,68.12,68.17,68.1,68.1,16536.0,62.2238,62.2695,62.2056,62.2056,16536.0
2022-08-16 11:05:00,68.1,68.15,68.1,68.13,13467.0,62.2056,62.2512,62.2056,62.233,13467.0
2022-08-16 11:10:00,68.14,68.24,68.12,68.23,65226.0,62.2421,62.3335,62.2238,62.3243,65226.0
2022-08-16 11:15:00,68.23,68.3,68.2,68.3,81929.0,62.3243,62.3883,62.2969,62.3883,81929.0
2022-08-16 11:20:00,68.3,68.33,68.28,68.31,75838.0,62.3883,62.4157,62.37,62.3974,75838.0
2022-08-16 11:25:00,68.31,68.35,68.29,68.34,143720.0,62.3974,62.4339,62.3791,62.4248,143720.0
2022-08-16 11:30:00,68.34,68.38,68.3,68.35,67702.0,62.4248,62.4613,62.3883,62.4339,67702.0
2022-08-16 11:35:00,68.34,68.36,68.28,68.33,61571.0,62.4248,62.4431,62.37,62.4157,61571.0
2022-08-16 11:40:00,68.32,68.33,68.29,68.32,29602.0,62.4065,62.4157,62.3791,62.4065,29602.0
2022-08-16 11:45:00,68.31,68.41,68.31,68.41,100305.0,62.3974,62.4887,62.3974,62.4887,100305.0
2022-08-16 11:50:00,68.41,68.41,68.36,68.39,80005.0,62.4887,62.4887,62.4431,62.4705,80005.0
2022-08-16 11:55:00,68.39,68.48,68.37,68.48,142659.0,62.4705,62.5527,62.4522,62.5527,142659.0
2022-08-16 12:00:00,68.48,68.49,68.45,68.48,72683.0,62.5527,62.5618,62.5253,62.5527,72683.0
2022-08-16 12:05:00,68.49,68.5,68.45,68.47,49717.0,62.5618,62.5709,62.5253,62.5435,49717.0
2022-08-16 12:10:00,68.47,68.55,68.47,68.53,89258.0,62.5435,62.6166,62.5435,62.5983,89258.0
2022-08-16 12:15:00,68.53,68.58,68.51,68.58,43143.0,62.5983,62.644,62.5801,62.644,43143.0
2022-08-16 12:20:00,68.58,68.65,68.56,68.64,39830.0,62.644,62.708,62.6258,62.6988,39830.0
2022-08-16 12:25:00,68.63,68.67,68.61,68.64,62879.0,62.6897,62.7262,62.6714,62.6988,62879.0
2022-08-16 12:30:00,68.63,68.66,68.59,68.59,51223.0,62.6897,62.7171,62.6532,62.6532,51223.0
2022-08-16 12:35:00,68.59,68.62,68.58,68.59,57536.0,62.6532,62.6806,62.644,62.6532,57536.0
2022-08-16 12:40:00,68.59,68.6,68.5,68.51,47044.0,62.6532,62.6623,62.5709,62.5801,47044.0
2022-08-16 12:45:00,68.51,68.53,68.48,68.51,40197.0,62.5801,62.5983,62.5527,62.5801,40197.0
2022-08-16 12:50:00,68.5,68.51,68.45,68.46,31499.0,62.5709,62.5801,62.5253,62.5344,31499.0
2022-08-16 12:55:00,68.45,68.46,68.41,68.43,33130.0,62.5253,62.5344,62.4887,62.507,33130.0
2022-08-16 13:00:00,68.42,68.46,68.4,68.45,43172.0,62.4979,62.5344,62.4796,62.5253,43172.0
2022-08-16 13:05:00,68.45,68.49,68.44,68.48,27958.0,62.5253,62.5618,62.5161,62.5527,27958.0
2022-08-16 13:10:00,68.49,68.53,68.48,68.51,30031.0,62.5618,62.5983,62.5527,62.5801,30031.0
2022-08-16 13:15:00,68.5,68.54,68.49,68.5,18819.0,62.5709,62.6075,62.5618,62.5709,18819.0
2022-08-16 13:20:00,68.5,68.56,68.46,68.55,69823.0,62.5709,62.6258,62.5344,62.6166,69823.0
2022-08-16 13:25:00,68.55,68.57,68.52,68.55,18595.0,62.6166,62.6349,62.5892,62.6166,18595.0
2022-08-16 13:30:00,68.55,68.59,68.55,68.59,19757.0,62.6166,62.6532,62.6166,62.6532,19757.0
2022-08-16 13:35:00,68.59,68.63,68.56,68.6,90957.0,62.6532,62.6897,62.6258,62.6623,90957.0
2022-08-16 13:40:00,68.61,68.63,68.6,68.6,28452.0,62.6714,62.6897,62.6623,62.6623,28452.0
2022-08-16 13:45:00,68.6,68.68,68.57,68.67,122291.0,62.6623,62.7354,62.6349,62.7262,122291.0
2022-08-16 13:50:00,68.67,68.71,68.67,68.7,53483.0,62.7262,62.7628,62.7262,62.7536,53483.0
2022-08-16 13:55:00,68.7,68.74,68.68,68.73,76619.0,62.7536,62.7902,62.7354,62.781,76619.0
2022-08-16 14:00:00,68.73,68.8,68.7,68.8,78413.0,62.781,62.845,62.7536,62.845,78413.0
2022-08-16 14:05:00,68.8,68.81,68.78,68.81,61722.0,62.845,62.8541,62.8267,62.8541,61722.0
2022-08-16 14:10:00,68.81,68.83,68.78,68.81,62283.0,62.8541,62.8724,62.8267,62.8541,62283.0
2022-08-16 14:15:00,68.8,68.83,68.78,68.8,44182.0,62.845,62.8724,62.8267,62.845,44182.0
2022-08-16 14:20:00,68.81,68.81,68.78,68.78,17714.0,62.8541,62.8541,62.8267,62.8267,17714.0
2022-08-16 14:25:00,68.78,68.79,68.76,68.77,80560.0,62.8267,62.8358,62.8084,62.8176,80560.0
2022-08-16 14:30:00,68.78,68.79,68.73,68.74,51128.0,62.8267,62.8358,62.781,62.7902,51128.0
2022-08-16 14:35:00,68.73,68.74,68.64,68.65,89820.0,62.781,62.7902,62.6988,62.708,89820.0
2022-08-16 14:40:00,68.65,68.67,68.55,68.6,121669.0,62.708,62.7262,62.6166,62.6623,121669.0
2022-08-16 14:45:00,68.6,68.61,68.47,68.52,363933.0,62.6623,62.6714,62.5435,62.5892,363933.0
2022-08-16 14:50:00,68.53,68.53,68.49,68.51,113569.0,62.5983,62.5983,62.5618,62.5801,113569.0
2022-08-16 14:55:00,68.52,68.58,68.51,68.55,82353.0,62.5892,62.644,62.5801,62.6166,82353.0
2022-08-16 15:00:00,68.55,68.55,68.45,68.45,106132.0,62.6166,62.6166,62.5253,62.5253,106132.0
2022-08-16 15:05:00,68.45,68.57,68.45,68.56,44255.0,62.5253,62.6349,62.5253,62.6258,44255.0
2022-08-16 15:10:00,68.55,68.56,68.53,68.56,27194.0,62.6166,62.6258,62.5983,62.6258,27194.0
2022-08-16 15:15:00,68.56,68.6,68.53,68.59,47557.0,62.6258,62.6623,62.5983,62.6532,47557.0
2022-08-16 15:20:00,68.59,68.66,68.55,68.66,63926.0,62.6532,62.7171,62.6166,62.7171,63926.0
2022-08-16 15:25:00,68.66,68.68,68.63,68.66,39176.0,62.7171,62.7354,62.6897,62.7171,39176.0
2022-08-16 15:30:00,68.66,68.68,68.63,68.66,74716.0,62.7171,62.7354,62.6897,62.7171,74716.0
2022-08-16 15:35:00,68.65,68.68,68.61,68.66,48548.0,62.708,62.7354,62.6714,62.7171,48548.0
2022-08-16 15:40:00,68.65,68.66,68.55,68.58,77029.0,62.708,62.7171,62.6166,62.644,77029.0
2022-08-16 15:45:00,68.58,68.67,68.57,68.63,117240.0,62.644,62.7262,62.6349,62.6897,117240.0
2022-08-16 15:50:00,68.64,68.67,68.57,68.63,166539.0,62.6988,62.7262,62.6349,62.6897,166539.0
2022-08-16 15:55:00,68.63,68.64,68.53,68.55,400330.0,62.6897,62.6988,62.5983,62.6166,400330.0
2022-08-17 09:30:00,67.87,67.87,67.58,67.77,272023.0,61.9955,61.9955,61.7306,61.9041,272023.0
2022-08-17 09:35:00,67.78,67.91,67.77,67.81,76186.0,61.9133,62.032,61.9041,61.9407,76186.0
2022-08-17 09:40:00,67.82,67.86,67.68,67.81,177978.0,61.9498,61.9863,61.8219,61.9407,177978.0
2022-08-17 09:45:00,67.81,67.89,67.78,67.87,58262.0,61.9407,62.0137,61.9133,61.9955,58262.0
2022-08-17 09:50:00,67.86,67.89,67.75,67.81,92945.0,61.9863,62.0137,61.8859,61.9407,92945.0
2022-08-17 09:55:00,67.81,67.82,67.7,67.72,85925.0,61.9407,61.9498,61.8402,61.8585,85925.0
2022-08-17 10:00:00,67.71,67.73,67.63,67.67,159425.0,61.8493,61.8676,61.7762,61.8128,159425.0
2022-08-17 10:05:00,67.67,67.78,67.66,67.68,34371.0,61.8128,61.9133,61.8037,61.8219,34371.0
2022-08-17 10:10:00,67.67,67.76,67.65,67.71,47197.0,61.8128,61.895,61.7945,61.8493,47197.0
2022-08-17 10:15:00,67.71,67.73,67.68,67.69,39242.0,61.8493,61.8676,61.8219,61.8311,39242.0
2022-08-17 10:20:00,67.69,67.78,67.68,67.77,21142.0,61.8311,61.9133,61.8219,61.9041,21142.0
2022-08-17 10:25:00,67.76,67.77,67.7,67.75,39064.0,61.895,61.9041,61.8402,61.8859,39064.0
2022-08-17 10:30:00,67.75,67.8,67.73,67.78,36007.0,61.8859,61.9315,61.8676,61.9133,36007.0
2022-08-17 10:35:00,67.78,67.78,67.62,67.66,21261.0,61.9133,61.9133,61.7671,61.8037,21261.0
2022-08-17 10:40:00,67.66,67.75,67.66,67.74,14164.0,61.8037,61.8859,61.8037,61.8767,14164.0
2022-08-17 10:45:00,67.74,67.79,67.72,67.73,15736.0,61.8767,61.9224,61.8585,61.8676,15736.0
2022-08-17 10:50:00,67.72,67.74,67.62,67.63,34387.0,61.8585,61.8767,61.7671,61.7762,34387.0
2022-08-17 10:55:00,67.62,67.68,67.62,67.65,28992.0,61.7671,61.8219,61.7671,61.7945,28992.0
2022-08-17 11:00:00,67.66,67.68,67.63,67.67,23446.0,61.8037,61.8219,61.7762,61.8128,23446.0
2022-08-17 11:05:00,67.67,67.69,67.62,67.66,25739.0,61.8128,61.8311,61.7671,61.8037,25739.0
2022-08-17 11:10:00,67.65,67.7,67.6,67.61,22191.0,61.7945,61.8402,61.7488,61.758,22191.0
2022-08-17 11:15:00,67.6,67.64,67.57,67.63,72763.0,61.7488,61.7854,61.7214,61.7762,72763.0
2022-08-17 11:20:00,67.63,67.68,67.62,67.62,19482.0,61.7762,61.8219,61.7671,61.7671,19482.0
2022-08-17 11:25:00,67.62,67.64,67.57,67.63,21784.0,61.7671,61.7854,61.7214,61.7762,21784.0
2022-08-17 11:30:00,67.62,67.69,67.6,67.61,28168.0,61.7671,61.8311,61.7488,61.758,28168.0
2022-08-17 11:35:00,67.61,67.63,67.54,67.55,17281.0,61.758,61.7762,61.694,61.7032,17281.0
2022-08-17 11:40:00,67.56,67.59,67.38,67.39,56547.0,61.7123,61.7397,61.5479,61.557,56547.0
2022-08-17 11:45:00,67.39,67.43,67.37,67.41,22293.0,61.557,61.5936,61.5388,61.5753,22293.0
2022-08-17 11:50:00,67.42,67.44,67.37,67.38,10647.0,61.5844,61.6027,61.5388,61.5479,10647.0
2022-08-17 11:55:00,67.39,67.4,67.25,67.26,110208.0,61.557,61.5662,61.4291,61.4383,110208.0
2022-08-17 12:00:00,67.25,67.4,67.23,67.39,24916.0,61.4291,61.5662,61.4109,61.557,24916.0
2022-08-17 12:05:00,67.4,67.44,67.38,67.38,13126.0,61.5662,61.6027,61.5479,61.5479,13126.0
2022-08-17 12:10:00,67.38,67.42,67.38,67.39,8055.0,61.5479,61.5844,61.5479,61.557,8055.0
2022-08-17 12:15:00,67.4,67.46,67.4,67.42,11486.0,61.5662,61.621,61.5662,61.5844,11486.0
2022-08-17 12:20:00,67.42,67.52,67.41,67.52,11964.0,61.5844,61.6758,61.5753,61.6758,11964.0
2022-08-17 12:25:00,67.52,67.58,67.51,67.56,17504.0,61.6758,61.7306,61.6666,61.7123,17504.0
2022-08-17 12:30:00,67.56,67.62,67.54,67.62,18807.0,61.7123,61.7671,61.694,61.7671,18807.0
2022-08-17 12:35:00,67.62,67.76,67.61,67.69,185412.0,61.7671,61.895,61.758,61.8311,185412.0
2022-08-17 12:40:00,67.69,67.69,67.62,67.62,73034.0,61.8311,61.8311,61.7671,61.7671,73034.0
2022-08-17 12:45:00,67.62,67.64,67.58,67.58,17843.0,61.7671,61.7854,61.7306,61.7306,17843.0
2022-08-17 12:50:00,67.58,67.59,67.55,67.58,16569.0,61.7306,61.7397,61.7032,61.7306,16569.0
2022-08-17 12:55:00,67.58,67.59,67.55,67.59,12575.0,61.7306,61.7397,61.7032,61.7397,12575.0
2022-08-17 13:00:00,67.58,67.61,67.52,67.6,40394.0,61.7306,61.758,61.6758,61.7488,40394.0
2022-08-17 13:05:00,67.61,67.66,67.56,67.56,10583.0,61.758,61.8037,61.7123,61.7123,10583.0
2022-08-17 13:10:00,67.56,67.62,67.56,67.62,9800.0,61.7123,61.7671,61.7123,61.7671,9800.0
2022-08-17 13:15:00,67.62,67.65,67.58,67.58,43692.0,61.7671,61.7945,61.7306,61.7306,43692.0
2022-08-17 13:20:00,67.59,67.64,67.59,67.61,13231.0,61.7397,61.7854,61.7397,61.758,13231.0
2022-08-17 13:25:00,67.61,67.68,67.6,67.68,19005.0,61.758,61.8219,61.7488,61.8219,19005.0
2022-08-17 13:30:00,67.67,67.71,67.64,67.67,14648.0,61.8128,61.8493,61.7854,61.8128,14648.0
2022-08-17 13:35:00,67.69,67.69,67.63,67.66,37846.0,61.8311,61.8311,61.7762,61.8037,37846.0
2022-08-17 13:40:00,67.66,67.7,67.66,67.67,11868.0,61.8037,61.8402,61.8037,61.8128,11868.0
2022-08-17 13:45:00,67.67,67.71,67.66,67.71,7515.0,61.8128,61.8493,61.8037,61.8493,7515.0
2022-08-17 13:50:00,67.71,67.72,67.66,67.67,39229.0,61.8493,61.8585,61.8037,61.8128,39229.0
2022-08-17 13:55:00,67.67,67.7,67.66,67.69,10802.0,61.8128,61.8402,61.8037,61.8311,10802.0
2022-08-17 14:00:00,67.72,67.91,67.68,67.8,270133.0,61.8585,62.032,61.8219,61.9315,270133.0
2022-08-17 14:05:00,67.81,67.92,67.76,67.87,74923.0,61.9407,62.0411,61.895,61.9955,74923.0
2022-08-17 14:10:00,67.86,68.0,67.83,68.0,34012.0,61.9863,62.1142,61.9589,62.1142,34012.0
2022-08-17 14:15:00,68.01,68.03,67.87,67.96,74567.0,62.1234,62.1416,61.9955,62.0777,74567.0
2022-08-17 14:20:00,67.94,67.96,67.85,67.91,62732.0,62.0594,62.0777,61.9772,62.032,62732.0
2022-08-17 14:25:00,67.9,67.98,67.87,67.94,17193.0,62.0229,62.096,61.9955,62.0594,17193.0
2022-08-17 14:30:00,67.96,68.01,67.92,67.99,8740.0,62.0777,62.1234,62.0411,62.1051,8740.0
2022-08-17 14:35:00,68.0,68.09,68.0,68.06,96868.0,62.1142,62.1964,62.1142,62.169,96868.0
2022-08-17 14:40:00,68.06,68.06,67.84,67.84,37624.0,62.169,62.169,61.9681,61.9681,37624.0
2022-08-17 14:45:00,67.84,67.87,67.79,67.83,10585.0,61.9681,61.9955,61.9224,61.9589,10585.0
2022-08-17 14:50:00,67.84,67.86,67.8,67.81,11792.0,61.9681,61.9863,61.9315,61.9407,11792.0
2022-08-17 14:55:00,67.8,67.84,67.77,67.77,29427.0,61.9315,61.9681,61.9041,61.9041,29427.0
2022-08-17 15:00:00,67.78,67.87,67.75,67.86,26597.0,61.9133,61.9955,61.8859,61.9863,26597.0
2022-08-17 15:05:00,67.87,67.91,67.8,67.81,30096.0,61.9955,62.032,61.9315,61.9407,30096.0
2022-08-17 15:10:00,67.82,67.84,67.65,67.75,19777.0,61.9498,61.9681,61.7945,61.8859,19777.0
2022-08-17 15:15:00,67.76,67.77,67.71,67.73,16593.0,61.895,61.9041,61.8493,61.8676,16593.0
2022-08-17 15:20:00,67.72,67.79,67.7,67.78,19101.0,61.8585,61.9224,61.8402,61.9133,19101.0
2022-08-17 15:25:00,67.79,67.83,67.71,67.79,53062.0,61.9224,61.9589,61.8493,61.9224,53062.0
2022-08-17 15:30:00,67.78,67.84,67.75,67.81,46068.0,61.9133,61.9681,61.8859,61.9407,46068.0
2022-08-17 15:35:00,67.81,67.86,67.8,67.84,81622.0,61.9407,61.9863,61.9315,61.9681,81622.0
2022-08-17 15:40:00,67.83,67.86,67.81,67.86,45237.0,61.9589,61.9863,61.9407,61.9863,45237.0
2022-08-17 15:45:00,67.86,67.86,67.73,67.74,73263.0,61.9863,61.9863,61.8676,61.8767,73263.0
2022-08-17 15:50:00,67.74,67.84,67.72,67.77,141024.0,61.8767,61.9681,61.8585,61.9041,141024.0
2022-08-17 15:55:00,67.77,67.79,67.7,67.73,274183.0,61.9041,61.9224,61.8402,61.8676,274183.0
2022-08-18 09:30:00,67.8,67.87,67.63,67.63,102733.0,61.9315,61.9955,61.7762,61.7762,102733.0
2022-08-18 09:35:00,67.64,67.74,67.61,67.67,41881.0,61.7854,61.8767,61.758,61.8128,41881.0
2022-08-18 09:40:00,67.66,67.78,67.63,67.78,42119.0,61.8037,61.9133,61.7762,61.9133,42119.0
2022-08-18 09:45:00,67.8,67.8,67.57,67.6,45700.0,61.9315,61.9315,61.7214,61.7488,45700.0
2022-08-18 09:50:00,67.6,67.71,67.58,67.65,25530.0,61.7488,61.8493,61.7306,61.7945,25530.0
2022-08-18 09:55:00,67.63,67.67,67.62,67.63,15862.0,61.7762,61.8128,61.7671,61.7762,15862.0
2022-08-18 10:00:00,67.64,67.67,67.63,67.66,37762.0,61.7854,61.8128,61.7762,61.8037,37762.0
2022-08-18 10:05:00,67.65,67.67,67.56,67.65,39396.0,61.7945,61.8128,61.7123,61.7945,39396.0
2022-08-18 10:10:00,67.65,67.69,67.63,67.69,23205.0,61.7945,61.8311,61.7762,61.8311,23205.0
2022-08-18 10:15:00,67.68,67.74,67.65,67.73,16761.0,61.8219,61.8767,61.7945,61.8676,16761.0
2022-08-18 10:20:00,67.73,67.79,67.73,67.79,15907.0,61.8676,61.9224,61.8676,61.9224,15907.0
2022-08-18 10:25:00,67.79,67.82,67.76,67.78,51258.0,61.9224,61.9498,61.895,61.9133,51258.0
2022-08-18 10:30:00,67.79,67.82,67.74,67.78,25999.0,61.9224,61.9498,61.8767,61.9133,25999.0
2022-08-18 10:35:00,67.78,67.78,67.72,67.78,15720.0,61.9133,61.9133,61.8585,61.9133,15720.0
2022-08-18 10:40:00,67.78,67.85,67.75,67.78,104975.0,61.9133,61.9772,61.8859,61.9133,104975.0
2022-08-18 10:45:00,67.79,67.85,67.76,67.85,83081.0,61.9224,61.9772,61.895,61.9772,83081.0
2022-08-18 10:50:00,67.85,67.88,67.79,67.8,70034.0,61.9772,62.0046,61.9224,61.9315,70034.0
2022-08-18 10:55:00,67.81,67.82,67.77,67.81,27068.0,61.9407,61.9498,61.9041,61.9407,27068.0
2022-08-18 11:00:00,67.82,67.83,67.71,67.74,36485.0,61.9498,61.9589,61.8493,61.8767,36485.0
2022-08-18 11:05:00,67.73,67.74,67.67,67.69,27112.0,61.8676,61.8767,61.8128,61.8311,27112.0
2022-08-18 11:10:00,67.69,67.69,67.62,67.68,18601.0,61.8311,61.8311,61.7671,61.8219,18601.0
2022-08-18 11:15:00,67.68,67.73,67.66,67.72,22134.0,61.8219,61.8676,61.8037,61.8585,22134.0
2022-08-18 11:20:00,67.72,67.79,67.7,67.79,18486.0,61.8585,61.9224,61.8402,61.9224,18486.0
2022-08-18 11:25:00,67.78,67.81,67.71,67.76,15648.0,61.9133,61.9407,61.8493,61.895,15648.0
2022-08-18 11:30:00,67.76,67.8,67.75,67.78,110270.0,61.895,61.9315,61.8859,61.9133,110270.0
2022-08-18 11:35:00,67.77,67.82,67.74,67.82,13873.0,61.9041,61.9498,61.8767,61.9498,13873.0
2022-08-18 11:40:00,67.82,67.88,67.81,67.87,64038.0,61.9498,62.0046,61.9407,61.9955,64038.0
2022-08-18 11:45:00,67.87,67.92,67.85,67.9,49886.0,61.9955,62.0411,61.9772,62.0229,49886.0
2022-08-18 11:50:00,67.9,67.91,67.84,67.85,28232.0,62.0229,62.032,61.9681,61.9772,28232.0
2022-08-18 11:55:00,67.84,67.85,67.78,67.78,15216.0,61.9681,61.9772,61.9133,61.9133,15216.0
2022-08-18 12:00:00,67.79,67.84,67.78,67.8,14351.0,61.9224,61.9681,61.9133,61.9315,14351.0
2022-08-18 12:05:00,67.81,67.84,67.8,67.8,34379.0,61.9407,61.9681,61.9315,61.9315,34379.0
2022-08-18 12:10:00,67.8,67.8,67.77,67.78,26121.0,61.9315,61.9315,61.9041,61.9133,26121.0
2022-08-18 12:15:00,67.78,67.8,67.76,67.77,9355.0,61.9133,61.9315,61.895,61.9041,9355.0
2022-08-18 12:20:00,67.76,67.76,67.66,67.67,8775.0,61.895,61.895,61.8037,61.8128,8775.0
2022-08-18 12:25:00,67.66,67.66,67.55,67.56,39316.0,61.8037,61.8037,61.7032,61.7123,39316.0
2022-08-18 12:30:00,67.56,67.58,67.52,67.56,104408.0,61.7123,61.7306,61.6758,61.7123,104408.0
2022-08-18 12:35:00,67.57,67.57,67.51,67.52,65863.0,61.7214,61.7214,61.6666,61.6758,65863.0
2022-08-18 12:40:00,67.53,67.54,67.48,67.48,19400.0,61.6849,61.694,61.6392,61.6392,19400.0
2022-08-18 12:45:00,67.47,67.54,67.47,67.49,60598.0,61.6301,61.694,61.6301,61.6484,60598.0
2022-08-18 12:50:00,67.49,67.5,67.44,67.45,37747.0,61.6484,61.6575,61.6027,61.6118,37747.0
2022-08-18 12:55:00,67.45,67.5,67.45,67.5,31901.0,61.6118,61.6575,61.6118,61.6575,31901.0
2022-08-18 13:00:00,67.5,67.53,67.49,67.49,18317.0,61.6575,61.6849,61.6484,61.6484,18317.0
2022-08-18 13:05:00,67.5,67.58,67.5,67.57,39578.0,61.6575,61.7306,61.6575,61.7214,39578.0
2022-08-18 13:10:00,67.57,67.61,67.54,67.55,93110.0,61.7214,61.758,61.694,61.7032,93110.0
2022-08-18 13:15:00,67.55,67.6,67.53,67.59,16795.0,61.7032,61.7488,61.6849,61.7397,16795.0
2022-08-18 13:20:00,67.6,67.61,67.57,67.58,10671.0,61.7488,61.758,61.7214,61.7306,10671.0
2022-08-18 13:25:00,67.59,67.62,67.56,67.61,74675.0,61.7397,61.7671,61.7123,61.758,74675.0
2022-08-18 13:30:00,67.61,67.63,67.59,67.62,14650.0,61.758,61.7762,61.7397,61.7671,14650.0
2022-08-18 13:35:00,67.63,67.69,67.61,67.69,14890.0,61.7762,61.8311,61.758,61.8311,14890.0
2022-08-18 13:40:00,67.69,67.72,67.66,67.67,53643.0,61.8311,61.8585,61.8037,61.8128,53643.0
2022-08-18 13:45:00,67.67,67.68,67.63,67.65,23791.0,61.8128,61.8219,61.7762,61.7945,23791.0
2022-08-18 13:50:00,67.64,67.67,67.63,67.65,18515.0,61.7854,61.8128,61.7762,61.7945,18515.0
2022-08-18 13:55:00,67.65,67.66,67.62,67.64,10105.0,61.7945,61.8037,61.7671,61.7854,10105.0
2022-08-18 14:00:00,67.64,67.71,67.64,67.7,10827.0,61.7854,61.8493,61.7854,61.8402,10827.0
2022-08-18 14:05:00,67.69,67.73,67.68,67.73,10795.0,61.8311,61.8676,61.8219,61.8676,10795.0
2022-08-18 14:10:00,67.73,67.75,67.7,67.74,18255.0,61.8676,61.8859,61.8402,61.8767,18255.0
2022-08-18 14:15:00,67.74,67.75,67.72,67.75,12125.0,61.8767,61.8859,61.8585,61.8859,12125.0
2022-08-18 14:20:00,67.75,67.78,67.73,67.78,14209.0,61.8859,61.9133,61.8676,61.9133,14209.0
2022-08-18 14:25:00,67.79,67.8,67.75,67.76,14381.0,61.9224,61.9315,61.8859,61.895,14381.0
2022-08-18 14:30:00,67.76,67.76,67.7,67.72,49797.0,61.895,61.895,61.8402,61.8585,49797.0
2022-08-18 14:35:00,67.72,67.74,67.7,67.72,12576.0,61.8585,61.8767,61.8402,61.8585,12576.0
2022-08-18 14:40:00,67.73,67.77,67.73,67.75,24171.0,61.8676,61.9041,61.8676,61.8859,24171.0
2022-08-18 14:45:00,67.76,67.77,67.75,67.77,9518.0,61.895,61.9041,61.8859,61.9041,9518.0
2022-08-18 14:50:00,67.77,67.81,67.76,67.81,13206.0,61.9041,61.9407,61.895,61.9407,13206.0
2022-08-18 14:55:00,67.82,67.84,67.8,67.81,12408.0,61.9498,61.9681,61.9315,61.9407,12408.0
2022-08-18 15:00:00,67.81,67.84,67.8,67.83,19546.0,61.9407,61.9681,61.9315,61.9589,19546.0
2022-08-18 15:05:00,67.84,67.89,67.84,67.89,21415.0,61.9681,62.0137,61.9681,62.0137,21415.0
2022-08-18 15:10:00,67.88,67.92,67.87,67.92,24208.0,62.0046,62.0411,61.9955,62.0411,24208.0
2022-08-18 15:15:00,67.92,67.94,67.89,67.93,30224.0,62.0411,62.0594,62.0137,62.0503,30224.0
2022-08-18 15:20:00,67.94,68.0,67.88,68.0,28794.0,62.0594,62.1142,62.0046,62.1142,28794.0
2022-08-18 15:25:00,67.99,68.01,67.98,68.0,90978.0,62.1051,62.1234,62.096,62.1142,90978.0
2022-08-18 15:30:00,68.0,68.04,67.99,68.0,50731.0,62.1142,62.1508,62.1051,62.1142,50731.0
2022-08-18 15:35:00,68.0,68.01,67.97,67.98,128266.0,62.1142,62.1234,62.0868,62.096,128266.0
2022-08-18 15:40:00,67.98,67.99,67.95,67.98,45023.0,62.096,62.1051,62.0686,62.096,45023.0
2022-08-18 15:45:00,67.98,68.0,67.92,67.95,40498.0,62.096,62.1142,62.0411,62.0686,40498.0
2022-08-18 15:50:00,67.94,67.97,67.91,67.95,68584.0,62.0594,62.0868,62.032,62.0686,68584.0
2022-08-18 15:55:00,67.96,67.98,67.91,67.96,111164.0,62.0777,62.096,62.032,62.0777,111164.0
2022-08-19 09:30:00,67.55,67.55,67.22,67.44,166546.0,61.7032,61.7032,61.4017,61.6027,166546.0
2022-08-19 09:35:00,67.42,67.48,67.26,67.29,72628.0,61.5844,61.6392,61.4383,61.4657,72628.0
2022-08-19 09:40:00,67.29,67.3,67.17,67.19,53339.0,61.4657,61.4748,61.3561,61.3743,53339.0
2022-08-19 09:45:00,67.2,67.2,67.09,67.16,82561.0,61.3835,61.3835,61.283,61.3469,82561.0
2022-08-19 09:50:00,67.15,67.17,67.07,67.07,59465.0,61.3378,61.3561,61.2647,61.2647,59465.0
2022-08-19 09:55:00,67.08,67.14,67.04,67.09,62885.0,61.2739,61.3287,61.2373,61.283,62885.0
2022-08-19 10:00:00,67.09,67.21,67.09,67.13,67685.0,61.283,61.3926,61.283,61.3195,67685.0
2022-08-19 10:05:00,67.13,67.2,67.06,67.06,34646.0,61.3195,61.3835,61.2556,61.2556,34646.0
2022-08-19 10:10:00,67.06,67.1,66.98,67.0,26621.0,61.2556,61.2921,61.1825,61.2008,26621.0
2022-08-19 10:15:00,66.99,67.04,66.95,67.01,59100.0,61.1916,61.2373,61.1551,61.2099,59100.0
2022-08-19 10:20:00,67.01,67.07,66.95,66.95,27973.0,61.2099,61.2647,61.1551,61.1551,27973.0
2022-08-19 10:25:00,66.95,67.04,66.92,67.03,29220.0,61.1551,61.2373,61.1277,61.2282,29220.0
2022-08-19 10:30:00,67.03,67.1,67.0,67.06,20353.0,61.2282,61.2921,61.2008,61.2556,20353.0
2022-08-19 10:35:00,67.05,67.11,67.04,67.08,27083.0,61.2465,61.3013,61.2373,61.2739,27083.0
2022-08-19 10:40:00,67.06,67.06,66.95,67.02,23782.0,61.2556,61.2556,61.1551,61.219,23782.0
2022-08-19 10:45:00,67.03,67.1,67.02,67.05,12654.0,61.2282,61.2921,61.219,61.2465,12654.0
2022-08-19 10:50:00,67.04,67.05,66.93,66.93,28302.0,61.2373,61.2465,61.1368,61.1368,28302.0
2022-08-19 10:55:00,66.93,66.96,66.91,66.92,27807.0,61.1368,61.1642,61.1186,61.1277,27807.0
2022-08-19 11:00:00,66.92,66.96,66.82,66.82,27612.0,61.1277,61.1642,61.0364,61.0364,27612.0
2022-08-19 11:05:00,66.81,66.82,66.7,66.71,45264.0,61.0272,61.0364,60.9267,60.9359,45264.0
2022-08-19 11:10:00,66.72,66.73,66.68,66.69,31511.0,60.945,60.9541,60.9085,60.9176,31511.0
2022-08-19 11:15:00,66.69,66.72,66.66,66.69,34174.0,60.9176,60.945,60.8902,60.9176,34174.0
2022-08-19 11:20:00,66.7,66.73,66.67,66.68,57544.0,60.9267,60.9541,60.8993,60.9085,57544.0
2022-08-19 11:25:00,66.68,66.76,66.66,66.76,47998.0,60.9085,60.9816,60.8902,60.9816,47998.0
2022-08-19 11:30:00,66.76,66.79,66.69,66.75,36583.0,60.9816,61.009,60.9176,60.9724,36583.0
2022-08-19 11:35:00,66.75,66.8,66.74,66.77,25436.0,60.9724,61.0181,60.9633,60.9907,25436.0
2022-08-19 11:40:00,66.78,66.83,66.75,66.78,18056.0,60.9998,61.0455,60.9724,60.9998,18056.0
2022-08-19 11:45:00,66.77,66.87,66.76,66.83,23059.0,60.9907,61.082,60.9816,61.0455,23059.0
2022-08-19 11:50:00,66.84,66.9,66.81,66.87,48173.0,61.0546,61.1094,61.0272,61.082,48173.0
2022-08-19 11:55:00,66.87,66.88,66.84,66.84,16871.0,61.082,61.0912,61.0546,61.0546,16871.0
2022-08-19 12:00:00,66.84,66.86,66.79,66.8,44591.0,61.0546,61.0729,61.009,61.0181,44591.0
2022-08-19 12:05:00,66.81,66.84,66.69,66.7,19004.0,61.0272,61.0546,60.9176,60.9267,19004.0
2022-08-19 12:10:00,66.7,66.76,66.7,66.76,18980.0,60.9267,60.9816,60.9267,60.9816,18980.0
2022-08-19 12:15:00,66.76,66.84,66.76,66.83,13142.0,60.9816,61.0546,60.9816,61.0455,13142.0
2022-08-19 12:20:00,66.83,66.86,66.81,66.84,21780.0,61.0455,61.0729,61.0272,61.0546,21780.0
2022-08-19 12:25:00,66.84,66.84,66.75,66.77,22339.0,61.0546,61.0546,60.9724,60.9907,22339.0
2022-08-19 12:30:00,66.76,66.78,66.72,66.78,13255.0,60.9816,60.9998,60.945,60.9998,13255.0
2022-08-19 12:35:00,66.78,66.89,66.78,66.89,24313.0,60.9998,61.1003,60.9998,61.1003,24313.0
2022-08-19 12:40:00,66.89,66.92,66.84,66.91,54149.0,61.1003,61.1277,61.0546,61.1186,54149.0
2022-08-19 12:45:00,66.91,66.94,66.88,66.92,43716.0,61.1186,61.146,61.0912,61.1277,43716.0
2022-08-19 12:50:00,66.92,67.01,66.91,66.99,29805.0,61.1277,61.2099,61.1186,61.1916,29805.0
2022-08-19 12:55:00,66.99,67.02,66.94,66.94,24895.0,61.1916,61.219,61.146,61.146,24895.0
2022-08-19 13:00:00,66.94,66.96,66.9,66.93,28041.0,61.146,61.1642,61.1094,61.1368,28041.0
2022-08-19 13:05:00,66.93,66.93,66.88,66.88,14962.0,61.1368,61.1368,61.0912,61.0912,14962.0
2022-08-19 13:10:00,66.89,66.9,66.84,66.85,23050.0,61.1003,61.1094,61.0546,61.0638,23050.0
2022-08-19 13:15:00,66.85,66.87,66.82,66.82,41875.0,61.0638,61.082,61.0364,61.0364,41875.0
2022-08-19 13:20:00,66.81,66.83,66.79,66.79,19264.0,61.0272,61.0455,61.009,61.009,19264.0
2022-08-19 13:25:00,66.79,66.79,66.75,66.76,17238.0,61.009,61.009,60.9724,60.9816,17238.0
2022-08-19 13:30:00,66.77,66.77,66.68,66.72,41344.0,60.9907,60.9907,60.9085,60.945,41344.0
2022-08-19 13:35:00,66.71,66.71,66.63,66.65,14583.0,60.9359,60.9359,60.8628,60.8811,14583.0
2022-08-19 13:40:00,66.65,66.69,66.64,66.67,21617.0,60.8811,60.9176,60.8719,60.8993,21617.0
2022-08-19 13:45:00,66.67,66.68,66.62,66.62,23718.0,60.8993,60.9085,60.8537,60.8537,23718.0
2022-08-19 13:50:00,66.62,66.69,66.62,66.68,21863.0,60.8537,60.9176,60.8537,60.9085,21863.0
2022-08-19 13:55:00,66.69,66.73,66.68,66.72,13373.0,60.9176,60.9541,60.9085,60.945,13373.0
2022-08-19 14:00:00,66.71,66.74,66.68,66.72,20009.0,60.9359,60.9633,60.9085,60.945,20009.0
2022-08-19 14:05:00,66.72,66.75,66.7,66.72,19053.0,60.945,60.9724,60.9267,60.945,19053.0
2022-08-19 14:10:00,66.72,66.72,66.58,66.59,21870.0,60.945,60.945,60.8171,60.8263,21870.0
2022-08-19 14:15:00,66.58,66.63,66.58,66.6,13262.0,60.8171,60.8628,60.8171,60.8354,13262.0
2022-08-19 14:20:00,66.6,66.63,66.57,66.63,18364.0,60.8354,60.8628,60.808,60.8628,18364.0
2022-08-19 14:25:00,66.63,66.71,66.62,66.71,27796.0,60.8628,60.9359,60.8537,60.9359,27796.0
2022-08-19 14:30:00,66.7,66.72,66.67,66.72,34402.0,60.9267,60.945,60.8993,60.945,34402.0
2022-08-19 14:35:00,66.72,66.73,66.67,66.68,59135.0,60.945,60.9541,60.8993,60.9085,59135.0
2022-08-19 14:40:00,66.67,66.68,66.63,66.67,50331.0,60.8993,60.9085,60.8628,60.8993,50331.0
2022-08-19 14:45:00,66.67,66.69,66.63,66.68,65474.0,60.8993,60.9176,60.8628,60.9085,65474.0
2022-08-19 14:50:00,66.67,66.67,66.6,66.61,56206.0,60.8993,60.8993,60.8354,60.8445,56206.0
2022-08-19 14:55:00,66.61,66.62,66.56,66.59,66686.0,60.8445,60.8537,60.7989,60.8263,66686.0
2022-08-19 15:00:00,66.59,66.61,66.49,66.5,87920.0,60.8263,60.8445,60.7349,60.7441,87920.0
2022-08-19 15:05:00,66.5,66.53,66.48,66.53,111620.0,60.7441,60.7715,60.7258,60.7715,111620.0
2022-08-19 15:10:00,66.53,66.67,66.52,66.65,143505.0,60.7715,60.8993,60.7623,60.8811,143505.0
2022-08-19 15:15:00,66.65,66.74,66.64,66.7,51877.0,60.8811,60.9633,60.8719,60.9267,51877.0
2022-08-19 15:20:00,66.71,66.76,66.71,66.74,44791.0,60.9359,60.9816,60.9359,60.9633,44791.0
2022-08-19 15:25:00,66.75,66.79,66.74,66.78,49514.0,60.9724,61.009,60.9633,60.9998,49514.0
2022-08-19 15:30:00,66.78,66.81,66.73,66.74,81482.0,60.9998,61.0272,60.9541,60.9633,81482.0
2022-08-19 15:35:00,66.75,66.81,66.73,66.81,171435.0,60.9724,61.0272,60.9541,61.0272,171435.0
2022-08-19 15:40:00,66.81,66.87,66.76,66.87,67701.0,61.0272,61.082,60.9816,61.082,67701.0
2022-08-19 15:45:00,66.87,66.9,66.82,66.88,126766.0,61.082,61.1094,61.0364,61.0912,126766.0
2022-08-19 15:50:00,66.88,66.98,66.86,66.88,191486.0,61.0912,61.1825,61.0729,61.0912,191486.0
2022-08-19 15:55:00,66.88,66.91,66.83,66.84,432894.0,61.0912,61.1186,61.0455,61.0546,432894.0
2022-08-22 09:30:00,65.9,66.05,65.53,65.55,279975.0,60.196,60.333,59.858,59.8763,279975.0
2022-08-22 09:35:00,65.56,65.67,65.52,65.62,148969.0,59.8854,59.9859,59.8489,59.9402,148969.0
2022-08-22 09:40:00,65.63,65.67,65.55,65.62,124897.0,59.9494,59.9859,59.8763,59.9402,124897.0
2022-08-22 09:45:00,65.62,65.7,65.6,65.61,69703.0,59.9402,60.0133,59.922,59.9311,69703.0
2022-08-22 09:50:00,65.61,65.63,65.53,65.6,52933.0,59.9311,59.9494,59.858,59.922,52933.0
2022-08-22 09:55:00,65.6,65.77,65.58,65.75,55793.0,59.922,60.0772,59.9037,60.059,55793.0
2022-08-22 10:00:00,65.74,65.76,65.65,65.75,56037.0,60.0498,60.0681,59.9676,60.059,56037.0
2022-08-22 10:05:00,65.76,65.76,65.61,65.63,44101.0,60.0681,60.0681,59.9311,59.9494,44101.0
2022-08-22 10:10:00,65.62,65.62,65.54,65.57,64835.0,59.9402,59.9402,59.8672,59.8946,64835.0
2022-08-22 10:15:00,65.56,65.57,65.47,65.48,106653.0,59.8854,59.8946,59.8032,59.8123,106653.0
2022-08-22 10:20:00,65.49,65.52,65.32,65.32,90389.0,59.8215,59.8489,59.6662,59.6662,90389.0
2022-08-22 10:25:00,65.33,65.4,65.32,65.38,31465.0,59.6753,59.7393,59.6662,59.721,31465.0
2022-08-22 10:30:00,65.37,65.42,65.37,65.39,42414.0,59.7119,59.7575,59.7119,59.7301,42414.0
2022-08-22 10:35:00,65.4,65.46,65.38,65.45,42783.0,59.7393,59.7941,59.721,59.7849,42783.0
2022-08-22 10:40:00,65.45,65.51,65.43,65.44,46015.0,59.7849,59.8397,59.7667,59.7758,46015.0
2022-08-22 10:45:00,65.43,65.59,65.43,65.58,99827.0,59.7667,59.9128,59.7667,59.9037,99827.0
2022-08-22 10:50:00,65.57,65.57,65.47,65.5,57671.0,59.8946,59.8946,59.8032,59.8306,57671.0
2022-08-22 10:55:00,65.51,65.54,65.45,65.46,23145.0,59.8397,59.8672,59.7849,59.7941,23145.0
2022-08-22 11:00:00,65.46,65.6,65.46,65.57,23986.0,59.7941,59.922,59.7941,59.8946,23986.0
2022-08-22 11:05:00,65.58,65.61,65.55,65.61,16817.0,59.9037,59.9311,59.8763,59.9311,16817.0
2022-08-22 11:10:00,65.61,65.69,65.59,65.68,17891.0,59.9311,60.0042,59.9128,59.995,17891.0
2022-08-22 11:15:00,65.68,65.71,65.62,65.62,29984.0,59.995,60.0224,59.9402,59.9402,29984.0
2022-08-22 11:20:00,65.63,65.7,65.63,65.67,26483.0,59.9494,60.0133,59.9494,59.9859,26483.0
2022-08-22 11:25:00,65.68,65.69,65.63,65.66,18899.0,59.995,60.0042,59.9494,59.9768,18899.0
2022-08-22 11:30:00,65.67,65.73,65.66,65.7,81843.0,59.9859,60.0407,59.9768,60.0133,81843.0
2022-08-22 11:35:00,65.7,65.73,65.64,65.65,54178.0,60.0133,60.0407,59.9585,59.9676,54178.0
2022-08-22 11:40:00,65.65,65.71,65.64,65.64,27597.0,59.9676,60.0224,59.9585,59.9585,27597.0
2022-08-22 11:45:00,65.63,65.64,65.53,65.55,27787.0,59.9494,59.9585,59.858,59.8763,27787.0
2022-08-22 11:50:00,65.56,65.59,65.51,65.59,75240.0,59.8854,59.9128,59.8397,59.9128,75240.0
2022-08-22 11:55:00,65.58,65.67,65.57,65.62,48745.0,59.9037,59.9859,59.8946,59.9402,48745.0
2022-08-22 12:00:00,65.62,65.69,65.61,65.64,32828.0,59.9402,60.0042,59.9311,59.9585,32828.0
2022-08-22 12:05:00,65.64,65.64,65.53,65.53,21062.0,59.9585,59.9585,59.858,59.858,21062.0
2022-08-22 12:10:00,65.53,65.56,65.5,65.51,19482.0,59.858,59.8854,59.8306,59.8397,19482.0
2022-08-22 12:15:00,65.51,65.58,65.5,65.58,30596.0,59.8397,59.9037,59.8306,59.9037,30596.0
2022-08-22 12:20:00,65.58,65.64,65.57,65.63,27435.0,59.9037,59.9585,59.8946,59.9494,27435.0
2022-08-22 12:25:00,65.63,65.65,65.5,65.51,15897.0,59.9494,59.9676,59.8306,59.8397,15897.0
2022-08-22 12:30:00,65.5,65.59,65.5,65.58,19294.0,59.8306,59.9128,59.8306,59.9037,19294.0
2022-08-22 12:35:00,65.58,65.65,65.58,65.63,15940.0,59.9037,59.9676,59.9037,59.9494,15940.0
2022-08-22 12:40:00,65.63,65.63,65.54,65.54,40875.0,59.9494,59.9494,59.8672,59.8672,40875.0
2022-08-22 12:45:00,65.54,65.55,65.49,65.52,32136.0,59.8672,59.8763,59.8215,59.8489,32136.0
2022-08-22 12:50:00,65.52,65.56,65.51,65.56,12063.0,59.8489,59.8854,59.8397,59.8854,12063.0
2022-08-22 12:55:00,65.56,65.62,65.55,65.62,30031.0,59.8854,59.9402,59.8763,59.9402,30031.0
2022-08-22 13:00:00,65.62,65.62,65.53,65.53,14061.0,59.9402,59.9402,59.858,59.858,14061.0
2022-08-22 13:05:00,65.55,65.57,65.52,65.55,21950.0,59.8763,59.8946,59.8489,59.8763,21950.0
2022-08-22 13:10:00,65.55,65.55,65.44,65.48,32980.0,59.8763,59.8763,59.7758,59.8123,32980.0
2022-08-22 13:15:00,65.49,65.5,65.44,65.48,20115.0,59.8215,59.8306,59.7758,59.8123,20115.0
2022-08-22 13:20:00,65.47,65.49,65.42,65.42,13976.0,59.8032,59.8215,59.7575,59.7575,13976.0
2022-08-22 13:25:00,65.43,65.45,65.39,65.41,27030.0,59.7667,59.7849,59.7301,59.7484,27030.0
2022-08-22 13:30:00,65.4,65.41,65.34,65.34,14121.0,59.7393,59.7484,59.6845,59.6845,14121.0
2022-08-22 13:35:00,65.34,65.38,65.32,65.36,23829.0,59.6845,59.721,59.6662,59.7027,23829.0
2022-08-22 13:40:00,65.36,65.39,65.34,65.34,30554.0,59.7027,59.7301,59.6845,59.6845,30554.0
2022-08-22 13:45:00,65.34,65.36,65.31,65.34,27712.0,59.6845,59.7027,59.6571,59.6845,27712.0
2022-08-22 13:50:00,65.33,65.34,65.29,65.34,51131.0,59.6753,59.6845,59.6388,59.6845,51131.0
2022-08-22 13:55:00,65.33,65.33,65.28,65.31,42244.0,59.6753,59.6753,59.6297,59.6571,42244.0
2022-08-22 14:00:00,65.3,65.31,65.28,65.28,32686.0,59.6479,59.6571,59.6297,59.6297,32686.0
2022-08-22 14:05:00,65.28,65.31,65.22,65.25,47063.0,59.6297,59.6571,59.5748,59.6023,47063.0
2022-08-22 14:10:00,65.26,65.27,65.2,65.25,44193.0,59.6114,59.6205,59.5566,59.6023,44193.0
2022-08-22 14:15:00,65.25,65.28,65.23,65.28,44725.0,59.6023,59.6297,59.584,59.6297,44725.0
2022-08-22 14:20:00,65.28,65.28,65.25,65.25,38393.0,59.6297,59.6297,59.6023,59.6023,38393.0
2022-08-22 14:25:00,65.25,65.27,65.21,65.22,38874.0,59.6023,59.6205,59.5657,59.5748,38874.0
2022-08-22 14:30:00,65.22,65.23,65.18,65.23,35079.0,59.5748,59.584,59.5383,59.584,35079.0
2022-08-22 14:35:00,65.24,65.26,65.23,65.24,33140.0,59.5931,59.6114,59.584,59.5931,33140.0
2022-08-22 14:40:00,65.24,65.25,65.21,65.21,23745.0,59.5931,59.6023,59.5657,59.5657,23745.0
2022-08-22 14:45:00,65.2,65.24,65.19,65.22,49861.0,59.5566,59.5931,59.5474,59.5748,49861.0
2022-08-22 14:50:00,65.21,65.22,65.18,65.18,24629.0,59.5657,59.5748,59.5383,59.5383,24629.0
2022-08-22 14:55:00,65.18,65.2,65.13,65.18,40507.0,59.5383,59.5566,59.4926,59.5383,40507.0
2022-08-22 15:00:00,65.19,65.25,65.18,65.21,40672.0,59.5474,59.6023,59.5383,59.5657,40672.0
2022-08-22 15:05:00,65.2,65.22,65.18,65.19,49923.0,59.5566,59.5748,59.5383,59.5474,49923.0
2022-08-22 15:10:00,65.2,65.24,65.19,65.2,37380.0,59.5566,59.5931,59.5474,59.5566,37380.0
2022-08-22 15:15:00,65.21,65.23,65.12,65.13,54825.0,59.5657,59.584,59.4835,59.4926,54825.0
2022-08-22 15:20:00,65.13,65.16,65.1,65.14,55163.0,59.4926,59.52,59.4652,59.5018,55163.0
2022-08-22 15:25:00,65.15,65.19,65.11,65.12,105062.0,59.5109,59.5474,59.4744,59.4835,105062.0
2022-08-22 15:30:00,65.12,65.16,65.08,65.11,95501.0,59.4835,59.52,59.447,59.4744,95501.0
2022-08-22 15:35:00,65.11,65.24,65.1,65.23,313998.0,59.4744,59.5931,59.4652,59.584,313998.0
2022-08-22 15:40:00,65.23,65.23,65.11,65.11,84056.0,59.584,59.584,59.4744,59.4744,84056.0
2022-08-22 15:45:00,65.1,65.23,65.09,65.23,126709.0,59.4652,59.584,59.4561,59.584,126709.0
2022-08-22 15:50:00,65.22,65.35,65.18,65.29,216968.0,59.5748,59.6936,59.5383,59.6388,216968.0
2022-08-22 15:55:00,65.28,65.29,65.19,65.27,289280.0,59.6297,59.6388,59.5474,59.6205,289280.0
2022-08-23 09:30:00,65.29,65.72,65.28,65.68,147818.0,59.6388,60.0316,59.6297,59.995,147818.0
2022-08-23 09:35:00,65.7,65.72,65.6,65.64,158462.0,60.0133,60.0316,59.922,59.9585,158462.0
2022-08-23 09:40:00,65.65,65.67,65.47,65.5,119303.0,59.9676,59.9859,59.8032,59.8306,119303.0
2022-08-23 09:45:00,65.5,65.7,65.48,65.61,119788.0,59.8306,60.0133,59.8123,59.9311,119788.0
2022-08-23 09:50:00,65.61,65.73,65.59,65.67,81094.0,59.9311,60.0407,59.9128,59.9859,81094.0
2022-08-23 09:55:00,65.68,65.73,65.57,65.61,62313.0,59.995,60.0407,59.8946,59.9311,62313.0
2022-08-23 10:00:00,65.61,65.63,65.5,65.54,55331.0,59.9311,59.9494,59.8306,59.8672,55331.0
2022-08-23 10:05:00,65.51,65.69,65.49,65.69,33744.0,59.8397,60.0042,59.8215,60.0042,33744.0
2022-08-23 10:10:00,65.7,65.74,65.65,65.66,52682.0,60.0133,60.0498,59.9676,59.9768,52682.0
2022-08-23 10:15:00,65.66,65.68,65.59,65.62,40314.0,59.9768,59.995,59.9128,59.9402,40314.0
2022-08-23 10:20:00,65.62,65.67,65.61,65.62,25925.0,59.9402,59.9859,59.9311,59.9402,25925.0
2022-08-23 10:25:00,65.62,65.62,65.45,65.45,23108.0,59.9402,59.9402,59.7849,59.7849,23108.0
2022-08-23 10:30:00,65.46,65.59,65.45,65.59,33188.0,59.7941,59.9128,59.7849,59.9128,33188.0
2022-08-23 10:35:00,65.61,65.62,65.51,65.51,48638.0,59.9311,59.9402,59.8397,59.8397,48638.0
2022-08-23 10:40:00,65.5,65.57,65.45,65.56,27561.0,59.8306,59.8946,59.7849,59.8854,27561.0
2022-08-23 10:45:00,65.56,65.6,65.53,65.59,27508.0,59.8854,59.922,59.858,59.9128,27508.0
2022-08-23 10:50:00,65.59,65.65,65.48,65.49,26293.0,59.9128,59.9676,59.8123,59.8215,26293.0
2022-08-23 10:55:00,65.48,65.5,65.38,65.39,55915.0,59.8123,59.8306,59.721,59.7301,55915.0
2022-08-23 11:00:00,65.39,65.39,65.19,65.25,49170.0,59.7301,59.7301,59.5474,59.6023,49170.0
2022-08-23 11:05:00,65.24,65.25,65.19,65.22,29050.0,59.5931,59.6023,59.5474,59.5748,29050.0
2022-08-23 11:10:00,65.23,65.29,65.17,65.28,47902.0,59.584,59.6388,59.5292,59.6297,47902.0
2022-08-23 11:15:00,65.27,65.35,65.26,65.31,29505.0,59.6205,59.6936,59.6114,59.6571,29505.0
2022-08-23 11:20:00,65.31,65.32,65.22,65.22,46758.0,59.6571,59.6662,59.5748,59.5748,46758.0
2022-08-23 11:25:00,65.23,65.28,65.21,65.23,32722.0,59.584,59.6297,59.5657,59.584,32722.0
2022-08-23 11:30:00,65.24,65.29,65.24,65.27,17397.0,59.5931,59.6388,59.5931,59.6205,17397.0
2022-08-23 11:35:00,65.27,65.33,65.26,65.3,26000.0,59.6205,59.6753,59.6114,59.6479,26000.0
2022-08-23 11:40:00,65.3,65.31,65.2,65.25,21056.0,59.6479,59.6571,59.5566,59.6023,21056.0
2022-08-23 11:45:00,65.25,65.28,65.23,65.28,32567.0,59.6023,59.6297,59.584,59.6297,32567.0
2022-08-23 11:50:00,65.28,65.28,65.24,65.27,19485.0,59.6297,59.6297,59.5931,59.6205,19485.0
2022-08-23 11:55:00,65.27,65.29,65.18,65.26,27115.0,59.6205,59.6388,59.5383,59.6114,27115.0
2022-08-23 12:00:00,65.27,65.28,65.18,65.19,26483.0,59.6205,59.6297,59.5383,59.5474,26483.0
2022-08-23 12:05:00,65.2,65.25,65.15,65.25,13317.0,59.5566,59.6023,59.5109,59.6023,13317.0
2022-08-23 12:10:00,65.25,65.25,65.19,65.23,11889.0,59.6023,59.6023,59.5474,59.584,11889.0
2022-08-23 12:15:00,65.23,65.23,65.1,65.1,8373.0,59.584,59.584,59.4652,59.4652,8373.0
2022-08-23 12:20:00,65.11,65.12,65.03,65.05,18665.0,59.4744,59.4835,59.4013,59.4196,18665.0
2022-08-23 12:25:00,65.05,65.11,65.03,65.06,21819.0,59.4196,59.4744,59.4013,59.4287,21819.0
2022-08-23 12:30:00,65.06,65.11,65.05,65.11,30166.0,59.4287,59.4744,59.4196,59.4744,30166.0
2022-08-23 12:35:00,65.11,65.2,65.11,65.17,13378.0,59.4744,59.5566,59.4744,59.5292,13378.0
2022-08-23 12:40:00,65.18,65.23,65.17,65.22,31919.0,59.5383,59.584,59.5292,59.5748,31919.0
2022-08-23 12:45:00,65.22,65.22,65.14,65.14,14300.0,59.5748,59.5748,59.5018,59.5018,14300.0
2022-08-23 12:50:00,65.14,65.19,65.13,65.16,15037.0,59.5018,59.5474,59.4926,59.52,15037.0
2022-08-23 12:55:00,65.16,65.19,65.14,65.18,13743.0,59.52,59.5474,59.5018,59.5383,13743.0
2022-08-23 13:00:00,65.17,65.2,65.16,65.17,26897.0,59.5292,59.5566,59.52,59.5292,26897.0
2022-08-23 13:05:00,65.17,65.17,65.09,65.11,23489.0,59.5292,59.5292,59.4561,59.4744,23489.0
2022-08-23 13:10:00,65.12,65.14,65.07,65.11,16305.0,59.4835,59.5018,59.4378,59.4744,16305.0
2022-08-23 13:15:00,65.12,65.15,65.09,65.1,22175.0,59.4835,59.5109,59.4561,59.4652,22175.0
2022-08-23 13:20:00,65.1,65.14,65.05,65.06,9479.0,59.4652,59.5018,59.4196,59.4287,9479.0
2022-08-23 13:25:00,65.06,65.12,65.05,65.1,13882.0,59.4287,59.4835,59.4196,59.4652,13882.0
2022-08-23 13:30:00,65.11,65.19,65.11,65.19,37650.0,59.4744,59.5474,59.4744,59.5474,37650.0
2022-08-23 13:35:00,65.19,65.19,65.1,65.12,12154.0,59.5474,59.5474,59.4652,59.4835,12154.0
2022-08-23 13:40:00,65.12,65.14,65.11,65.13,12270.0,59.4835,59.5018,59.4744,59.4926,12270.0
2022-08-23 13:45:00,65.13,65.13,65.0,65.02,13543.0,59.4926,59.4926,59.3739,59.3922,13543.0
2022-08-23 13:50:00,65.02,65.02,64.96,65.01,17715.0,59.3922,59.3922,59.3374,59.383,17715.0
2022-08-23 13:55:00,65.0,65.03,64.99,65.02,20376.0,59.3739,59.4013,59.3648,59.3922,20376.0
2022-08-23 14:00:00,65.01,65.02,64.98,65.0,12755.0,59.383,59.3922,59.3556,59.3739,12755.0
2022-08-23 14:05:00,65.0,65.06,65.0,65.06,14984.0,59.3739,59.4287,59.3739,59.4287,14984.0
2022-08-23 14:10:00,65.06,65.06,65.03,65.04,16043.0,59.4287,59.4287,59.4013,59.4104,16043.0
2022-08-23 14:15:00,65.05,65.08,65.04,65.08,20914.0,59.4196,59.447,59.4104,59.447,20914.0
2022-08-23 14:20:00,65.08,65.16,65.08,65.16,12426.0,59.447,59.52,59.447,59.52,12426.0
2022-08-23 14:25:00,65.16,65.17,65.12,65.15,19170.0,59.52,59.5292,59.4835,59.5109,19170.0
2022-08-23 14:30:00,65.14,65.14,65.06,65.06,26855.0,59.5018,59.5018,59.4287,59.4287,26855.0
2022-08-23 14:35:00,65.06,65.1,65.05,65.09,20597.0,59.4287,59.4652,59.4196,59.4561,20597.0
2022-08-23 14:40:00,65.09,65.14,65.07,65.11,30153.0,59.4561,59.5018,59.4378,59.4744,30153.0
2022-08-23 14:45:00,65.11,65.11,65.04,65.06,14540.0,59.4744,59.4744,59.4104,59.4287,14540.0
2022-08-23 14:50:00,65.06,65.07,65.0,65.01,44788.0,59.4287,59.4378,59.3739,59.383,44788.0
2022-08-23 14:55:00,65.01,65.05,64.99,65.05,25321.0,59.383,59.4196,59.3648,59.4196,25321.0
2022-08-23 15:00:00,65.04,65.08,65.03,65.06,64526.0,59.4104,59.447,59.4013,59.4287,64526.0
2022-08-23 15:05:00,65.06,65.06,65.01,65.03,23699.0,59.4287,59.4287,59.383,59.4013,23699.0
2022-08-23 15:10:00,65.03,65.05,64.97,64.99,53624.0,59.4013,59.4196,59.3465,59.3648,53624.0
2022-08-23 15:15:00,64.99,65.05,64.98,65.04,32091.0,59.3648,59.4196,59.3556,59.4104,32091.0
2022-08-23 15:20:00,65.04,65.05,64.98,64.99,38063.0,59.4104,59.4196,59.3556,59.3648,38063.0
2022-08-23 15:25:00,65.0,65.01,64.97,64.98,25589.0,59.3739,59.383,59.3465,59.3556,25589.0
2022-08-23 15:30:00,64.97,64.98,64.88,64.92,39481.0,59.3465,59.3556,59.2643,59.3008,39481.0
2022-08-23 15:35:00,64.92,64.92,64.85,64.85,70521.0,59.3008,59.3008,59.2369,59.2369,70521.0
2022-08-23 15:40:00,64.86,64.99,64.85,64.97,87363.0,59.246,59.3648,59.2369,59.3465,87363.0
2022-08-23 15:45:00,64.97,64.97,64.92,64.95,143357.0,59.3465,59.3465,59.3008,59.3282,143357.0
2022-08-23 15:50:00,64.95,64.95,64.85,64.89,160803.0,59.3282,59.3282,59.2369,59.2734,160803.0
2022-08-23 15:55:00,64.89,64.94,64.87,64.88,221708.0,59.2734,59.3191,59.2551,59.2643,221708.0
2022-08-24 09:30:00,64.89,64.89,64.43,64.45,172938.0,59.2734,59.2734,58.8532,58.8715,172938.0
2022-08-24 09:35:00,64.45,64.56,64.4,64.56,56548.0,58.8715,58.972,58.8258,58.972,56548.0
2022-08-24 09:40:00,64.54,64.74,64.52,64.72,63894.0,58.9537,59.1364,58.9354,59.1181,63894.0
2022-08-24 09:45:00,64.73,64.76,64.59,64.61,82246.0,59.1273,59.1547,58.9994,59.0176,82246.0
2022-08-24 09:50:00,64.61,64.62,64.54,64.56,33065.0,59.0176,59.0268,58.9537,58.972,33065.0
2022-08-24 09:55:00,64.55,64.56,64.44,64.5,42704.0,58.9628,58.972,58.8624,58.9172,42704.0
2022-08-24 10:00:00,64.5,64.62,64.44,64.46,29087.0,58.9172,59.0268,58.8624,58.8806,29087.0
2022-08-24 10:05:00,64.47,64.64,64.46,64.62,71776.0,58.8898,59.0451,58.8806,59.0268,71776.0
2022-08-24 10:10:00,64.62,64.66,64.55,64.56,37424.0,59.0268,59.0633,58.9628,58.972,37424.0
2022-08-24 10:15:00,64.56,64.71,64.55,64.71,27848.0,58.972,59.109,58.9628,59.109,27848.0
2022-08-24 10:20:00,64.7,64.72,64.65,64.7,58627.0,59.0999,59.1181,59.0542,59.0999,58627.0
2022-08-24 10:25:00,64.7,64.75,64.68,64.69,44296.0,59.0999,59.1455,59.0816,59.0907,44296.0
2022-08-24 10:30:00,64.69,64.79,64.69,64.76,67186.0,59.0907,59.1821,59.0907,59.1547,67186.0
2022-08-24 10:35:00,64.77,64.81,64.73,64.74,47609.0,59.1638,59.2003,59.1273,59.1364,47609.0
2022-08-24 10:40:00,64.73,64.73,64.64,64.69,73856.0,59.1273,59.1273,59.0451,59.0907,73856.0
2022-08-24 10:45:00,64.68,64.76,64.67,64.76,41291.0,59.0816,59.1547,59.0725,59.1547,41291.0
2022-08-24 10:50:00,64.75,64.77,64.7,64.73,16266.0,59.1455,59.1638,59.0999,59.1273,16266.0
2022-08-24 10:55:00,64.73,64.78,64.71,64.71,15332.0,59.1273,59.1729,59.109,59.109,15332.0
2022-08-24 11:00:00,64.71,64.75,64.68,64.71,23131.0,59.109,59.1455,59.0816,59.109,23131.0
2022-08-24 11:05:00,64.71,64.81,64.7,64.79,37121.0,59.109,59.2003,59.0999,59.1821,37121.0
2022-08-24 11:10:00,64.81,64.9,64.78,64.9,33516.0,59.2003,59.2825,59.1729,59.2825,33516.0
2022-08-24 11:15:00,64.91,65.02,64.91,64.95,41042.0,59.2917,59.3922,59.2917,59.3282,41042.0
2022-08-24 11:20:00,64.95,64.98,64.92,64.96,13781.0,59.3282,59.3556,59.3008,59.3374,13781.0
2022-08-24 11:25:00,64.95,65.0,64.94,64.97,12901.0,59.3282,59.3739,59.3191,59.3465,12901.0
2022-08-24 11:30:00,64.97,64.99,64.93,64.94,13569.0,59.3465,59.3648,59.3099,59.3191,13569.0
2022-08-24 11:35:00,64.94,64.97,64.92,64.96,9852.0,59.3191,59.3465,59.3008,59.3374,9852.0
2022-08-24 11:40:00,64.97,64.99,64.96,64.99,11189.0,59.3465,59.3648,59.3374,59.3648,11189.0
2022-08-24 11:45:00,65.0,65.03,65.0,65.02,20087.0,59.3739,59.4013,59.3739,59.3922,20087.0
2022-08-24 11:50:00,65.0,65.03,65.0,65.02,18929.0,59.3739,59.4013,59.3739,59.3922,18929.0
2022-08-24 11:55:00,65.03,65.03,64.94,64.94,35475.0,59.4013,59.4013,59.3191,59.3191,35475.0
2022-08-24 12:00:00,64.94,65.0,64.93,65.0,9477.0,59.3191,59.3739,59.3099,59.3739,9477.0
2022-08-24 12:05:00,65.01,65.02,64.95,64.97,14818.0,59.383,59.3922,59.3282,59.3465,14818.0
2022-08-24 12:10:00,64.98,64.98,64.92,64.92,6216.0,59.3556,59.3556,59.3008,59.3008,6216.0
2022-08-24 12:15:00,64.92,64.93,64.89,64.91,47992.0,59.3008,59.3099,59.2734,59.2917,47992.0
2022-08-24 12:20:00,64.89,64.9,64.81,64.82,76608.0,59.2734,59.2825,59.2003,59.2095,76608.0
2022-08-24 12:25:00,64.82,64.84,64.79,64.79,13939.0,59.2095,59.2277,59.1821,59.1821,13939.0
2022-08-24 12:30:00,64.79,64.79,64.74,64.78,15274.0,59.1821,59.1821,59.1364,59.1729,15274.0
2022-08-24 12:35:00,64.78,64.78,64.71,64.72,13593.0,59.1729,59.1729,59.109,59.1181,13593.0
2022-08-24 12:40:00,64.72,64.73,64.57,64.59,71169.0,59.1181,59.1273,58.9811,58.9994,71169.0
2022-08-24 12:45:00,64.59,64.63,64.56,64.56,64505.0,58.9994,59.0359,58.972,58.972,64505.0
2022-08-24 12:50:00,64.57,64.58,64.55,64.55,18307.0,58.9811,58.9902,58.9628,58.9628,18307.0
2022-08-24 12:55:00,64.56,64.59,64.54,64.57,17098.0,58.972,58.9994,58.9537,58.9811,17098.0
2022-08-24 13:00:00,64.56,64.59,64.54,64.56,31513.0,58.972,58.9994,58.9537,58.972,31513.0
2022-08-24 13:05:00,64.56,64.62,64.56,64.61,20847.0,58.972,59.0268,58.972,59.0176,20847.0
2022-08-24 13:10:00,64.62,64.62,64.58,64.61,42880.0,59.0268,59.0268,58.9902,59.0176,42880.0
2022-08-24 13:15:00,64.61,64.62,64.57,64.58,11272.0,59.0176,59.0268,58.9811,58.9902,11272.0
2022-08-24 13:20:00,64.57,64.58,64.52,64.53,8716.0,58.9811,58.9902,58.9354,58.9446,8716.0
2022-08-24 13:25:00,64.53,64.55,64.47,64.48,17797.0,58.9446,58.9628,58.8898,58.8989,17797.0
2022-08-24 13:30:00,64.48,64.51,64.44,64.47,27633.0,58.8989,58.9263,58.8624,58.8898,27633.0
2022-08-24 13:35:00,64.48,64.52,64.48,64.51,17399.0,58.8989,58.9354,58.8989,58.9263,17399.0
2022-08-24 13:40:00,64.5,64.5,64.43,64.43,15519.0,58.9172,58.9172,58.8532,58.8532,15519.0
2022-08-24 13:45:00,64.44,64.49,64.44,64.48,12346.0,58.8624,58.908,58.8624,58.8989,12346.0
2022-08-24 13:50:00,64.49,64.49,64.45,64.45,7751.0,58.908,58.908,58.8715,58.8715,7751.0
2022-08-24 13:55:00,64.45,64.48,64.43,64.46,50935.0,58.8715,58.8989,58.8532,58.8806,50935.0
2022-08-24 14:00:00,64.47,64.52,64.44,64.51,14828.0,58.8898,58.9354,58.8624,58.9263,14828.0
2022-08-24 14:05:00,64.52,64.54,64.48,64.54,38738.0,58.9354,58.9537,58.8989,58.9537,38738.0
2022-08-24 14:10:00,64.53,64.54,64.51,64.52,7895.0,58.9446,58.9537,58.9263,58.9354,7895.0
2022-08-24 14:15:00,64.52,64.54,64.51,64.54,23308.0,58.9354,58.9537,58.9263,58.9537,23308.0
2022-08-24 14:20:00,64.54,64.58,64.52,64.57,11799.0,58.9537,58.9902,58.9354,58.9811,11799.0
2022-08-24 14:25:00,64.58,64.6,64.56,64.58,29618.0,58.9902,59.0085,58.972,58.9902,29618.0
2022-08-24 14:30:00,64.58,64.59,64.53,64.53,33200.0,58.9902,58.9994,58.9446,58.9446,33200.0
2022-08-24 14:35:00,64.53,64.57,64.52,64.57,20742.0,58.9446,58.9811,58.9354,58.9811,20742.0
2022-08-24 14:40:00,64.56,64.6,64.56,64.6,36798.0,58.972,59.0085,58.972,59.0085,36798.0
2022-08-24 14:45:00,64.59,64.59,64.55,64.57,40589.0,58.9994,58.9994,58.9628,58.9811,40589.0
2022-08-24 14:50:00,64.58,64.62,64.56,64.61,45688.0,58.9902,59.0268,58.972,59.0176,45688.0
2022-08-24 14:55:00,64.61,64.63,64.6,64.61,11920.0,59.0176,59.0359,59.0085,59.0176,11920.0
2022-08-24 15:00:00,64.62,64.66,64.6,64.66,27177.0,59.0268,59.0633,59.0085,59.0633,27177.0
2022-08-24 15:05:00,64.66,64.73,64.66,64.7,25993.0,59.0633,59.1273,59.0633,59.0999,25993.0
2022-08-24 15:10:00,64.7,64.76,64.7,64.76,63725.0,59.0999,59.1547,59.0999,59.1547,63725.0
2022-08-24 15:15:00,64.76,64.8,64.73,64.8,17257.0,59.1547,59.1912,59.1273,59.1912,17257.0
2022-08-24 15:20:00,64.8,64.8,64.75,64.79,10999.0,59.1912,59.1912,59.1455,59.1821,10999.0
2022-08-24 15:25:00,64.79,64.8,64.72,64.75,23913.0,59.1821,59.1912,59.1181,59.1455,23913.0
2022-08-24 15:30:00,64.75,64.78,64.72,64.74,28935.0,59.1455,59.1729,59.1181,59.1364,28935.0
2022-08-24 15:35:00,64.75,64.83,64.75,64.83,37360.0,59.1455,59.2186,59.1455,59.2186,37360.0
2022-08-24 15:40:00,64.82,64.87,64.82,64.86,65824.0,59.2095,59.2551,59.2095,59.246,65824.0
2022-08-24 15:45:00,64.86,64.86,64.79,64.8,49518.0,59.246,59.246,59.1821,59.1912,49518.0
2022-08-24 15:50:00,64.8,64.85,64.78,64.81,153722.0,59.1912,59.2369,59.1729,59.2003,153722.0
2022-08-24 15:55:00,64.81,64.82,64.72,64.75,249675.0,59.2003,59.2095,59.1181,59.1455,249675.0
2022-08-25 09:30:00,64.7,65.04,64.7,64.85,142304.0,59.0999,59.4104,59.0999,59.2369,142304.0
2022-08-25 09:35:00,64.88,64.96,64.84,64.96,69297.0,59.2643,59.3374,59.2277,59.3374,69297.0
2022-08-25 09:40:00,64.97,65.01,64.92,64.99,49139.0,59.3465,59.383,59.3008,59.3648,49139.0
2022-08-25 09:45:00,65.0,65.24,64.97,65.22,173283.0,59.3739,59.5931,59.3465,59.5748,173283.0
2022-08-25 09:50:00,65.24,65.38,65.2,65.37,153206.0,59.5931,59.721,59.5566,59.7119,153206.0
2022-08-25 09:55:00,65.37,65.44,65.33,65.43,29520.0,59.7119,59.7758,59.6753,59.7667,29520.0
2022-08-25 10:00:00,65.44,65.54,65.44,65.47,51120.0,59.7758,59.8672,59.7758,59.8032,51120.0
2022-08-25 10:05:00,65.47,65.49,65.37,65.4,38137.0,59.8032,59.8215,59.7119,59.7393,38137.0
2022-08-25 10:10:00,65.4,65.52,65.36,65.52,40677.0,59.7393,59.8489,59.7027,59.8489,40677.0
2022-08-25 10:15:00,65.51,65.61,65.48,65.58,81681.0,59.8397,59.9311,59.8123,59.9037,81681.0
2022-08-25 10:20:00,65.58,65.71,65.56,65.71,60079.0,59.9037,60.0224,59.8854,60.0224,60079.0
2022-08-25 10:25:00,65.72,65.74,65.64,65.72,153420.0,60.0316,60.0498,59.9585,60.0316,153420.0
2022-08-25 10:30:00,65.72,65.84,65.72,65.83,80298.0,60.0316,60.1412,60.0316,60.132,80298.0
2022-08-25 10:35:00,65.82,65.9,65.79,65.81,46663.0,60.1229,60.196,60.0955,60.1138,46663.0
2022-08-25 10:40:00,65.82,65.85,65.77,65.78,47429.0,60.1229,60.1503,60.0772,60.0864,47429.0
2022-08-25 10:45:00,65.78,65.84,65.76,65.81,35678.0,60.0864,60.1412,60.0681,60.1138,35678.0
2022-08-25 10:50:00,65.81,65.81,65.71,65.71,21960.0,60.1138,60.1138,60.0224,60.0224,21960.0
2022-08-25 10:55:00,65.69,65.74,65.68,65.72,45341.0,60.0042,60.0498,59.995,60.0316,45341.0
2022-08-25 11:00:00,65.72,65.72,65.64,65.65,53143.0,60.0316,60.0316,59.9585,59.9676,53143.0
2022-08-25 11:05:00,65.65,65.69,65.59,65.59,20176.0,59.9676,60.0042,59.9128,59.9128,20176.0
2022-08-25 11:10:00,65.59,65.64,65.56,65.56,105236.0,59.9128,59.9585,59.8854,59.8854,105236.0
2022-08-25 11:15:00,65.57,65.58,65.5,65.55,48498.0,59.8946,59.9037,59.8306,59.8763,48498.0
2022-08-25 11:20:00,65.55,65.59,65.47,65.48,24255.0,59.8763,59.9128,59.8032,59.8123,24255.0
2022-08-25 11:25:00,65.48,65.62,65.47,65.61,22854.0,59.8123,59.9402,59.8032,59.9311,22854.0
2022-08-25 11:30:00,65.6,65.62,65.54,65.55,26807.0,59.922,59.9402,59.8672,59.8763,26807.0
2022-08-25 11:35:00,65.56,65.59,65.52,65.59,15593.0,59.8854,59.9128,59.8489,59.9128,15593.0
2022-08-25 11:40:00,65.58,65.64,65.57,65.63,8470.0,59.9037,59.9585,59.8946,59.9494,8470.0
2022-08-25 11:45:00,65.63,65.65,65.59,65.59,10191.0,59.9494,59.9676,59.9128,59.9128,10191.0
2022-08-25 11:50:00,65.6,65.62,65.56,65.57,11832.0,59.922,59.9402,59.8854,59.8946,11832.0
2022-08-25 11:55:00,65.57,65.61,65.55,65.6,24179.0,59.8946,59.9311,59.8763,59.922,24179.0
2022-08-25 12:00:00,65.59,65.61,65.51,65.52,21790.0,59.9128,59.9311,59.8397,59.8489,21790.0
2022-08-25 12:05:00,65.52,65.52,65.41,65.41,23171.0,59.8489,59.8489,59.7484,59.7484,23171.0
2022-08-25 12:10:00,65.41,65.43,65.32,65.34,39475.0,59.7484,59.7667,59.6662,59.6845,39475.0
2022-08-25 12:15:00,65.35,65.37,65.33,65.36,13487.0,59.6936,59.7119,59.6753,59.7027,13487.0
2022-08-25 12:20:00,65.37,65.39,65.36,65.36,10905.0,59.7119,59.7301,59.7027,59.7027,10905.0
2022-08-25 12:25:00,65.37,65.45,65.35,65.44,13357.0,59.7119,59.7849,59.6936,59.7758,13357.0
2022-08-25 12:30:00,65.44,65.44,65.4,65.43,9032.0,59.7758,59.7758,59.7393,59.7667,9032.0
2022-08-25 12:35:00,65.42,65.46,65.41,65.45,12561.0,59.7575,59.7941,59.7484,59.7849,12561.0
2022-08-25 12:40:00,65.45,65.45,65.34,65.36,94823.0,59.7849,59.7849,59.6845,59.7027,94823.0
2022-08-25 12:45:00,65.35,65.35,65.24,65.27,17964.0,59.6936,59.6936,59.5931,59.6205,17964.0
2022-08-25 12:50:00,65.27,65.35,65.27,65.34,16916.0,59.6205,59.6936,59.6205,59.6845,16916.0
2022-08-25 12:55:00,65.35,65.35,65.31,65.35,11490.0,59.6936,59.6936,59.6571,59.6936,11490.0
2022-08-25 13:00:00,65.34,65.4,65.32,65.4,119417.0,59.6845,59.7393,59.6662,59.7393,119417.0
2022-08-25 13:05:00,65.39,65.41,65.32,65.32,62645.0,59.7301,59.7484,59.6662,59.6662,62645.0
2022-08-25 13:10:00,65.32,65.34,65.3,65.33,36657.0,59.6662,59.6845,59.6479,59.6753,36657.0
2022-08-25 13:15:00,65.33,65.34,65.3,65.33,70290.0,59.6753,59.6845,59.6479,59.6753,70290.0
2022-08-25 13:20:00,65.33,65.35,65.29,65.34,33230.0,59.6753,59.6936,59.6388,59.6845,33230.0
2022-08-25 13:25:00,65.34,65.38,65.32,65.38,30783.0,59.6845,59.721,59.6662,59.721,30783.0
2022-08-25 13:30:00,65.38,65.39,65.32,65.38,53203.0,59.721,59.7301,59.6662,59.721,53203.0
2022-08-25 13:35:00,65.39,65.42,65.38,65.42,26308.0,59.7301,59.7575,59.721,59.7575,26308.0
2022-08-25 13:40:00,65.42,65.47,65.41,65.46,17767.0,59.7575,59.8032,59.7484,59.7941,17767.0
2022-08-25 13:45:00,65.46,65.51,65.46,65.49,15022.0,59.7941,59.8397,59.7941,59.8215,15022.0
2022-08-25 13:50:00,65.49,65.51,65.48,65.51,7213.0,59.8215,59.8397,59.8123,59.8397,7213.0
2022-08-25 13:55:00,65.5,65.5,65.48,65.49,9444.0,59.8306,59.8306,59.8123,59.8215,9444.0
2022-08-25 14:00:00,65.49,65.51,65.47,65.48,30221.0,59.8215,59.8397,59.8032,59.8123,30221.0
2022-08-25 14:05:00,65.48,65.52,65.47,65.5,124946.0,59.8123,59.8489,59.8032,59.8306,124946.0
2022-08-25 14:10:00,65.5,65.56,65.48,65.54,20625.0,59.8306,59.8854,59.8123,59.8672,20625.0
2022-08-25 14:15:00,65.55,65.55,65.47,65.48,30381.0,59.8763,59.8763,59.8032,59.8123,30381.0
2022-08-25 14:20:00,65.48,65.52,65.47,65.51,32720.0,59.8123,59.8489,59.8032,59.8397,32720.0
2022-08-25 14:25:00,65.51,65.53,65.49,65.51,19408.0,59.8397,59.858,59.8215,59.8397,19408.0
2022-08-25 14:30:00,65.51,65.52,65.45,65.46,16178.0,59.8397,59.8489,59.7849,59.7941,16178.0
2022-08-25 14:35:00,65.45,65.47,65.39,65.39,48646.0,59.7849,59.8032,59.7301,59.7301,48646.0
2022-08-25 14:40:00,65.39,65.4,65.36,65.39,16033.0,59.7301,59.7393,59.7027,59.7301,16033.0
2022-08-25 14:45:00,65.4,65.41,65.37,65.39,48314.0,59.7393,59.7484,59.7119,59.7301,48314.0
2022-08-25 14:50:00,65.38,65.39,65.32,65.35,33381.0,59.721,59.7301,59.6662,59.6936,33381.0
2022-08-25 14:55:00,65.34,65.37,65.34,65.37,12499.0,59.6845,59.7119,59.6845,59.7119,12499.0
2022-08-25 15:00:00,65.37,65.46,65.35,65.46,20995.0,59.7119,59.7941,59.6936,59.7941,20995.0
2022-08-25 15:05:00,65.47,65.49,65.4,65.41,89193.0,59.8032,59.8215,59.7393,59.7484,89193.0
2022-08-25 15:10:00,65.42,65.47,65.41,65.47,24380.0,59.7575,59.8032,59.7484,59.8032,24380.0
2022-08-25 15:15:00,65.47,65.5,65.43,65.49,32824.0,59.8032,59.8306,59.7667,59.8215,32824.0
2022-08-25 15:20:00,65.5,65.54,65.47,65.53,24528.0,59.8306,59.8672,59.8032,59.858,24528.0
2022-08-25 15:25:00,65.53,65.56,65.51,65.53,35717.0,59.858,59.8854,59.8397,59.858,35717.0
2022-08-25 15:30:00,65.53,65.53,65.46,65.47,82132.0,59.858,59.858,59.7941,59.8032,82132.0
2022-08-25 15:35:00,65.47,65.55,65.47,65.54,116823.0,59.8032,59.8763,59.8032,59.8672,116823.0
2022-08-25 15:40:00,65.54,65.62,65.51,65.61,77890.0,59.8672,59.9402,59.8397,59.9311,77890.0
2022-08-25 15:45:00,65.61,65.67,65.6,65.63,111184.0,59.9311,59.9859,59.922,59.9494,111184.0
2022-08-25 15:50:00,65.63,65.63,65.56,65.62,182730.0,59.9494,59.9494,59.8854,59.9402,182730.0
2022-08-25 15:55:00,65.63,65.74,65.61,65.72,274772.0,59.9494,60.0498,59.9311,60.0316,274772.0
2022-08-26 09:30:00,66.04,66.15,65.73,65.99,278752.0,60.3239,60.4244,60.0407,60.2782,278752.0
2022-08-26 09:35:00,65.96,66.01,65.89,65.95,55278.0,60.2508,60.2965,60.1869,60.2417,55278.0
2022-08-26 09:40:00,65.94,65.97,65.82,65.91,84639.0,60.2325,60.2599,60.1229,60.2051,84639.0
2022-08-26 09:45:00,65.9,65.91,65.79,65.79,55242.0,60.196,60.2051,60.0955,60.0955,55242.0
2022-08-26 09:50:00,65.79,65.87,65.69,65.85,83024.0,60.0955,60.1686,60.0042,60.1503,83024.0
2022-08-26 09:55:00,65.83,65.9,65.82,65.83,33966.0,60.132,60.196,60.1229,60.132,33966.0
2022-08-26 10:00:00,65.84,65.84,65.33,65.33,192106.0,60.1412,60.1412,59.6753,59.6753,192106.0
2022-08-26 10:05:00,65.34,65.74,65.28,65.73,169246.0,59.6845,60.0498,59.6297,60.0407,169246.0
2022-08-26 10:10:00,65.73,65.75,65.44,65.51,111721.0,60.0407,60.059,59.7758,59.8397,111721.0
2022-08-26 10:15:00,65.51,65.64,65.46,65.6,56545.0,59.8397,59.9585,59.7941,59.922,56545.0
2022-08-26 10:20:00,65.62,65.63,65.35,65.37,97814.0,59.9402,59.9494,59.6936,59.7119,97814.0
2022-08-26 10:25:00,65.36,65.37,65.09,65.15,158046.0,59.7027,59.7119,59.4561,59.5109,158046.0
2022-08-26 10:30:00,65.16,65.16,64.92,64.96,96631.0,59.52,59.52,59.3008,59.3374,96631.0
2022-08-26 10:35:00,64.94,64.99,64.73,64.78,126463.0,59.3191,59.3648,59.1273,59.1729,126463.0
2022-08-26 10:40:00,64.8,64.92,64.78,64.89,83407.0,59.1912,59.3008,59.1729,59.2734,83407.0
2022-08-26 10:45:00,64.87,64.95,64.8,64.94,62686.0,59.2551,59.3282,59.1912,59.3191,62686.0
2022-08-26 10:50:00,64.94,64.94,64.79,64.89,52919.0,59.3191,59.3191,59.1821,59.2734,52919.0
2022-08-26 10:55:00,64.89,64.9,64.8,64.87,27771.0,59.2734,59.2825,59.1912,59.2551,27771.0
2022-08-26 11:00:00,64.84,64.86,64.71,64.72,49028.0,59.2277,59.246,59.109,59.1181,49028.0
2022-08-26 11:05:00,64.71,64.78,64.63,64.69,54248.0,59.109,59.1729,59.0359,59.0907,54248.0
2022-08-26 11:10:00,64.68,64.8,64.66,64.8,32660.0,59.0816,59.1912,59.0633,59.1912,32660.0
2022-08-26 11:15:00,64.81,64.82,64.64,64.64,20423.0,59.2003,59.2095,59.0451,59.0451,20423.0
2022-08-26 11:20:00,64.64,64.66,64.56,64.65,29669.0,59.0451,59.0633,58.972,59.0542,29669.0
2022-08-26 11:25:00,64.64,64.71,64.61,64.66,68263.0,59.0451,59.109,59.0176,59.0633,68263.0
2022-08-26 11:30:00,64.66,64.7,64.6,64.67,33610.0,59.0633,59.0999,59.0085,59.0725,33610.0
2022-08-26 11:35:00,64.66,64.7,64.61,64.64,20400.0,59.0633,59.0999,59.0176,59.0451,20400.0
2022-08-26 11:40:00,64.64,64.67,64.53,64.56,22764.0,59.0451,59.0725,58.9446,58.972,22764.0
2022-08-26 11:45:00,64.58,64.74,64.58,64.73,12238.0,58.9902,59.1364,58.9902,59.1273,12238.0
2022-08-26 11:50:00,64.73,64.78,64.68,64.75,17947.0,59.1273,59.1729,59.0816,59.1455,17947.0
2022-08-26 11:55:00,64.75,64.75,64.63,64.65,12158.0,59.1455,59.1455,59.0359,59.0542,12158.0
2022-08-26 12:00:00,64.65,64.67,64.48,64.49,20476.0,59.0542,59.0725,58.8989,58.908,20476.0
2022-08-26 12:05:00,64.5,64.56,64.48,64.56,11656.0,58.9172,58.972,58.8989,58.972,11656.0
2022-08-26 12:10:00,64.57,64.61,64.55,64.6,27377.0,58.9811,59.0176,58.9628,59.0085,27377.0
2022-08-26 12:15:00,64.61,64.61,64.46,64.54,47529.0,59.0176,59.0176,58.8806,58.9537,47529.0
2022-08-26 12:20:00,64.54,64.54,64.46,64.47,64225.0,58.9537,58.9537,58.8806,58.8898,64225.0
2022-08-26 12:25:00,64.47,64.48,64.41,64.44,76661.0,58.8898,58.8989,58.835,58.8624,76661.0
2022-08-26 12:30:00,64.43,64.44,64.33,64.34,45749.0,58.8532,58.8624,58.7619,58.771,45749.0
2022-08-26 12:35:00,64.34,64.38,64.31,64.37,38682.0,58.771,58.8076,58.7436,58.7984,38682.0
2022-08-26 12:40:00,64.36,64.49,64.34,64.42,54974.0,58.7893,58.908,58.771,58.8441,54974.0
2022-08-26 12:45:00,64.42,64.5,64.4,64.49,16314.0,58.8441,58.9172,58.8258,58.908,16314.0
2022-08-26 12:50:00,64.48,64.48,64.41,64.45,11860.0,58.8989,58.8989,58.835,58.8715,11860.0
2022-08-26 12:55:00,64.45,64.54,64.44,64.54,10699.0,58.8715,58.9537,58.8624,58.9537,10699.0
2022-08-26 13:00:00,64.54,64.56,64.49,64.53,13996.0,58.9537,58.972,58.908,58.9446,13996.0
2022-08-26 13:05:00,64.52,64.6,64.52,64.57,11063.0,58.9354,59.0085,58.9354,58.9811,11063.0
2022-08-26 13:10:00,64.58,64.6,64.52,64.54,6893.0,58.9902,59.0085,58.9354,58.9537,6893.0
2022-08-26 13:15:00,64.54,64.57,64.49,64.5,9220.0,58.9537,58.9811,58.908,58.9172,9220.0
2022-08-26 13:20:00,64.5,64.55,64.48,64.55,7222.0,58.9172,58.9628,58.8989,58.9628,7222.0
2022-08-26 13:25:00,64.56,64.61,64.55,64.55,12649.0,58.972,59.0176,58.9628,58.9628,12649.0
2022-08-26 13:30:00,64.54,64.54,64.47,64.53,59035.0,58.9537,58.9537,58.8898,58.9446,59035.0
2022-08-26 13:35:00,64.53,64.55,64.46,64.49,20160.0,58.9446,58.9628,58.8806,58.908,20160.0
2022-08-26 13:40:00,64.48,64.48,64.38,64.42,50745.0,58.8989,58.8989,58.8076,58.8441,50745.0
2022-08-26 13:45:00,64.42,64.47,64.39,64.45,13720.0,58.8441,58.8898,58.8167,58.8715,13720.0
2022-08-26 13:50:00,64.45,64.48,64.44,64.47,18530.0,58.8715,58.8989,58.8624,58.8898,18530.0
2022-08-26 13:55:00,64.47,64.49,64.43,64.46,10099.0,58.8898,58.908,58.8532,58.8806,10099.0
2022-08-26 14:00:00,64.45,64.51,64.45,64.5,14194.0,58.8715,58.9263,58.8715,58.9172,14194.0
2022-08-26 14:05:00,64.5,64.51,64.44,64.49,22373.0,58.9172,58.9263,58.8624,58.908,22373.0
2022-08-26 14:10:00,64.48,64.48,64.43,64.46,20110.0,58.8989,58.8989,58.8532,58.8806,20110.0
2022-08-26 14:15:00,64.45,64.45,64.36,64.39,49647.0,58.8715,58.8715,58.7893,58.8167,49647.0
2022-08-26 14:20:00,64.39,64.49,64.38,64.48,18996.0,58.8167,58.908,58.8076,58.8989,18996.0
2022-08-26 14:25:00,64.47,64.53,64.46,64.53,10258.0,58.8898,58.9446,58.8806,58.9446,10258.0
2022-08-26 14:30:00,64.52,64.58,64.51,64.57,14699.0,58.9354,58.9902,58.9263,58.9811,14699.0
2022-08-26 14:35:00,64.57,64.58,64.49,64.53,28256.0,58.9811,58.9902,58.908,58.9446,28256.0
2022-08-26 14:40:00,64.53,64.54,64.48,64.48,20956.0,58.9446,58.9537,58.8989,58.8989,20956.0
2022-08-26 14:45:00,64.5,64.55,64.48,64.55,54877.0,58.9172,58.9628,58.8989,58.9628,54877.0
2022-08-26 14:50:00,64.54,64.55,64.47,64.48,38791.0,58.9537,58.9628,58.8898,58.8989,38791.0
2022-08-26 14:55:00,64.48,64.49,64.41,64.43,17853.0,58.8989,58.908,58.835,58.8532,17853.0
2022-08-26 15:00:00,64.42,64.49,64.42,64.44,38054.0,58.8441,58.908,58.8441,58.8624,38054.0
2022-08-26 15:05:00,64.43,64.45,64.36,64.38,31760.0,58.8532,58.8715,58.7893,58.8076,31760.0
2022-08-26 15:10:00,64.37,64.39,64.33,64.36,58084.0,58.7984,58.8167,58.7619,58.7893,58084.0
2022-08-26 15:15:00,64.36,64.42,64.35,64.38,41303.0,58.7893,58.8441,58.7802,58.8076,41303.0
2022-08-26 15:20:00,64.39,64.42,64.31,64.35,35593.0,58.8167,58.8441,58.7436,58.7802,35593.0
2022-08-26 15:25:00,64.35,64.38,64.3,64.33,45470.0,58.7802,58.8076,58.7345,58.7619,45470.0
2022-08-26 15:30:00,64.33,64.34,64.27,64.28,34843.0,58.7619,58.771,58.7071,58.7162,34843.0
2022-08-26 15:35:00,64.28,64.31,64.22,64.25,79120.0,58.7162,58.7436,58.6614,58.6888,79120.0
2022-08-26 15:40:00,64.26,64.26,64.18,64.19,150066.0,58.6979,58.6979,58.6249,58.634,150066.0
2022-08-26 15:45:00,64.19,64.21,64.09,64.16,155398.0,58.634,58.6523,58.5427,58.6066,155398.0
2022-08-26 15:50:00,64.15,64.17,64.06,64.12,390962.0,58.5975,58.6157,58.5153,58.5701,390962.0
2022-08-26 15:55:00,64.12,64.27,64.07,64.11,536539.0,58.5701,58.7071,58.5244,58.5609,536539.0
2022-08-29 09:30:00,63.71,63.9,63.49,63.75,341186.0,58.1955,58.3691,57.9946,58.2321,341186.0
2022-08-29 09:35:00,63.74,63.77,63.53,63.59,82367.0,58.223,58.2504,58.0311,58.0859,82367.0
2022-08-29 09:40:00,63.59,63.63,63.23,63.24,262844.0,58.0859,58.1225,57.7571,57.7662,262844.0
2022-08-29 09:45:00,63.22,63.38,63.19,63.35,222595.0,57.748,57.8941,57.7206,57.8667,222595.0
2022-08-29 09:50:00,63.35,63.5,63.35,63.47,74603.0,57.8667,58.0037,57.8667,57.9763,74603.0
2022-08-29 09:55:00,63.48,63.59,63.42,63.42,75613.0,57.9855,58.0859,57.9306,57.9306,75613.0
2022-08-29 10:00:00,63.42,63.46,63.32,63.35,36564.0,57.9306,57.9672,57.8393,57.8667,36564.0
2022-08-29 10:05:00,63.35,63.43,63.31,63.4,27666.0,57.8667,57.9398,57.8302,57.9124,27666.0
2022-08-29 10:10:00,63.4,63.56,63.37,63.45,60885.0,57.9124,58.0585,57.885,57.9581,60885.0
2022-08-29 10:15:00,63.45,63.56,63.42,63.45,75775.0,57.9581,58.0585,57.9306,57.9581,75775.0
2022-08-29 10:20:00,63.45,63.56,63.43,63.52,37551.0,57.9581,58.0585,57.9398,58.022,37551.0
2022-08-29 10:25:00,63.53,63.56,63.31,63.31,38418.0,58.0311,58.0585,57.8302,57.8302,38418.0
2022-08-29 10:30:00,63.32,63.37,63.21,63.28,93026.0,57.8393,57.885,57.7388,57.8028,93026.0
2022-08-29 10:35:00,63.29,63.32,63.14,63.14,68067.0,57.8119,57.8393,57.6749,57.6749,68067.0
2022-08-29 10:40:00,63.15,63.23,63.06,63.12,164847.0,57.684,57.7571,57.6018,57.6566,164847.0
2022-08-29 10:45:00,63.13,63.15,63.07,63.11,39406.0,57.6657,57.684,57.6109,57.6475,39406.0
2022-08-29 10:50:00,63.12,63.15,63.01,63.05,50237.0,57.6566,57.684,57.5561,57.5927,50237.0
2022-08-29 10:55:00,63.04,63.2,63.02,63.18,113168.0,57.5835,57.7297,57.5653,57.7114,113168.0
2022-08-29 11:00:00,63.17,63.29,63.16,63.24,62377.0,57.7023,57.8119,57.6932,57.7662,62377.0
2022-08-29 11:05:00,63.25,63.25,63.14,63.22,35019.0,57.7754,57.7754,57.6749,57.748,35019.0
2022-08-29 11:10:00,63.22,63.32,63.2,63.28,31421.0,57.748,57.8393,57.7297,57.8028,31421.0
2022-08-29 11:15:00,63.28,63.39,63.28,63.37,55319.0,57.8028,57.9032,57.8028,57.885,55319.0
2022-08-29 11:20:00,63.38,63.45,63.36,63.45,46642.0,57.8941,57.9581,57.8758,57.9581,46642.0
2022-08-29 11:25:00,63.45,63.52,63.44,63.45,58079.0,57.9581,58.022,57.9489,57.9581,58079.0
2022-08-29 11:30:00,63.46,63.58,63.4,63.54,128473.0,57.9672,58.0768,57.9124,58.0403,128473.0
2022-08-29 11:35:00,63.55,63.61,63.51,63.54,56280.0,58.0494,58.1042,58.0129,58.0403,56280.0
2022-08-29 11:40:00,63.54,63.54,63.41,63.41,47210.0,58.0403,58.0403,57.9215,57.9215,47210.0
2022-08-29 11:45:00,63.42,63.49,63.4,63.49,44190.0,57.9306,57.9946,57.9124,57.9946,44190.0
2022-08-29 11:50:00,63.48,63.48,63.43,63.45,25452.0,57.9855,57.9855,57.9398,57.9581,25452.0
2022-08-29 11:55:00,63.45,63.51,63.44,63.49,21996.0,57.9581,58.0129,57.9489,57.9946,21996.0
2022-08-29 12:00:00,63.49,63.52,63.47,63.52,46870.0,57.9946,58.022,57.9763,58.022,46870.0
2022-08-29 12:05:00,63.52,63.58,63.47,63.51,24252.0,58.022,58.0768,57.9763,58.0129,24252.0
2022-08-29 12:10:00,63.51,63.53,63.44,63.47,24821.0,58.0129,58.0311,57.9489,57.9763,24821.0
2022-08-29 12:15:00,63.46,63.54,63.46,63.51,23127.0,57.9672,58.0403,57.9672,58.0129,23127.0
2022-08-29 12:20:00,63.5,63.51,63.44,63.45,37102.0,58.0037,58.0129,57.9489,57.9581,37102.0
2022-08-29 12:25:00,63.46,63.48,63.44,63.47,20073.0,57.9672,57.9855,57.9489,57.9763,20073.0
2022-08-29 12:30:00,63.47,63.47,63.38,63.39,15396.0,57.9763,57.9763,57.8941,57.9032,15396.0
2022-08-29 12:35:00,63.39,63.39,63.31,63.35,20646.0,57.9032,57.9032,57.8302,57.8667,20646.0
2022-08-29 12:40:00,63.34,63.37,63.31,63.35,26264.0,57.8576,57.885,57.8302,57.8667,26264.0
2022-08-29 12:45:00,63.35,63.48,63.34,63.48,40327.0,57.8667,57.9855,57.8576,57.9855,40327.0
2022-08-29 12:50:00,63.47,63.6,63.46,63.56,28899.0,57.9763,58.0951,57.9672,58.0585,28899.0
2022-08-29 12:55:00,63.56,63.57,63.47,63.5,43391.0,58.0585,58.0677,57.9763,58.0037,43391.0
2022-08-29 13:00:00,63.5,63.52,63.47,63.47,18108.0,58.0037,58.022,57.9763,57.9763,18108.0
2022-08-29 13:05:00,63.47,63.55,63.46,63.51,47568.0,57.9763,58.0494,57.9672,58.0129,47568.0
2022-08-29 13:10:00,63.52,63.53,63.43,63.48,24593.0,58.022,58.0311,57.9398,57.9855,24593.0
2022-08-29 13:15:00,63.47,63.47,63.33,63.35,19124.0,57.9763,57.9763,57.8484,57.8667,19124.0
2022-08-29 13:20:00,63.36,63.41,63.35,63.37,30263.0,57.8758,57.9215,57.8667,57.885,30263.0
2022-08-29 13:25:00,63.36,63.42,63.33,63.42,27359.0,57.8758,57.9306,57.8484,57.9306,27359.0
2022-08-29 13:30:00,63.42,63.52,63.41,63.5,33251.0,57.9306,58.022,57.9215,58.0037,33251.0
2022-08-29 13:35:00,63.5,63.53,63.48,63.5,43511.0,58.0037,58.0311,57.9855,58.0037,43511.0
2022-08-29 13:40:00,63.51,63.67,63.48,63.66,174773.0,58.0129,58.159,57.9855,58.1499,174773.0
2022-08-29 13:45:00,63.65,63.71,63.57,63.57,40454.0,58.1407,58.1955,58.0677,58.0677,40454.0
2022-08-29 13:50:00,63.57,63.63,63.57,63.61,22279.0,58.0677,58.1225,58.0677,58.1042,22279.0
2022-08-29 13:55:00,63.62,63.66,63.61,63.64,23293.0,58.1133,58.1499,58.1042,58.1316,23293.0
2022-08-29 14:00:00,63.63,63.63,63.51,63.52,22710.0,58.1225,58.1225,58.0129,58.022,22710.0
2022-08-29 14:05:00,63.52,63.57,63.5,63.5,16925.0,58.022,58.0677,58.0037,58.0037,16925.0
2022-08-29 14:10:00,63.5,63.53,63.45,63.48,31242.0,58.0037,58.0311,57.9581,57.9855,31242.0
2022-08-29 14:15:00,63.46,63.47,63.37,63.38,28026.0,57.9672,57.9763,57.885,57.8941,28026.0
2022-08-29 14:20:00,63.39,63.39,63.34,63.38,21174.0,57.9032,57.9032,57.8576,57.8941,21174.0
2022-08-29 14:25:00,63.39,63.42,63.35,63.35,21057.0,57.9032,57.9306,57.8667,57.8667,21057.0
2022-08-29 14:30:00,63.36,63.44,63.34,63.43,19209.0,57.8758,57.9489,57.8576,57.9398,19209.0
2022-08-29 14:35:00,63.44,63.5,63.43,63.46,23459.0,57.9489,58.0037,57.9398,57.9672,23459.0
2022-08-29 14:40:00,63.46,63.52,63.46,63.49,27842.0,57.9672,58.022,57.9672,57.9946,27842.0
2022-08-29 14:45:00,63.49,63.49,63.45,63.47,28673.0,57.9946,57.9946,57.9581,57.9763,28673.0
2022-08-29 14:50:00,63.46,63.47,63.4,63.43,21345.0,57.9672,57.9763,57.9124,57.9398,21345.0
2022-08-29 14:55:00,63.43,63.48,63.32,63.48,62867.0,57.9398,57.9855,57.8393,57.9855,62867.0
2022-08-29 15:00:00,63.49,63.56,63.48,63.52,78978.0,57.9946,58.0585,57.9855,58.022,78978.0
2022-08-29 15:05:00,63.52,63.52,63.42,63.47,29278.0,58.022,58.022,57.9306,57.9763,29278.0
2022-08-29 15:10:00,63.48,63.49,63.4,63.46,39634.0,57.9855,57.9946,57.9124,57.9672,39634.0
2022-08-29 15:15:00,63.45,63.48,63.36,63.38,31406.0,57.9581,57.9855,57.8758,57.8941,31406.0
2022-08-29 15:20:00,63.38,63.38,63.32,63.36,27901.0,57.8941,57.8941,57.8393,57.8758,27901.0
2022-08-29 15:25:00,63.35,63.35,63.23,63.24,34290.0,57.8667,57.8667,57.7571,57.7662,34290.0
2022-08-29 15:30:00,63.24,63.25,63.15,63.23,83553.0,57.7662,57.7754,57.684,57.7571,83553.0
2022-08-29 15:35:00,63.24,63.34,63.22,63.34,79399.0,57.7662,57.8576,57.748,57.8576,79399.0
2022-08-29 15:40:00,63.33,63.37,63.28,63.34,61651.0,57.8484,57.885,57.8028,57.8576,61651.0
2022-08-29 15:45:00,63.33,63.34,63.21,63.26,109371.0,57.8484,57.8576,57.7388,57.7845,109371.0
2022-08-29 15:50:00,63.27,63.36,63.16,63.28,225371.0,57.7936,57.8758,57.6932,57.8028,225371.0
2022-08-29 15:55:00,63.28,63.28,63.09,63.11,339930.0,57.8028,57.8028,57.6292,57.6475,339930.0
2022-08-30 09:30:00,63.32,63.61,63.13,63.18,257237.0,57.8393,58.1042,57.6657,57.7114,257237.0
2022-08-30 09:35:00,63.18,63.36,63.14,63.23,105568.0,57.7114,57.8758,57.6749,57.7571,105568.0
2022-08-30 09:40:00,63.23,63.28,63.14,63.17,59071.0,57.7571,57.8028,57.6749,57.7023,59071.0
2022-08-30 09:45:00,63.17,63.25,63.13,63.18,158536.0,57.7023,57.7754,57.6657,57.7114,158536.0
2022-08-30 09:50:00,63.18,63.18,62.98,62.99,57055.0,57.7114,57.7114,57.5287,57.5379,57055.0
2022-08-30 09:55:00,62.99,63.01,62.91,62.93,57592.0,57.5379,57.5561,57.4648,57.4831,57592.0
2022-08-30 10:00:00,62.91,62.99,62.88,62.96,102939.0,57.4648,57.5379,57.4374,57.5105,102939.0
2022-08-30 10:05:00,62.96,62.98,62.78,62.89,73582.0,57.5105,57.5287,57.346,57.4465,73582.0
2022-08-30 10:10:00,62.89,62.9,62.8,62.87,39575.0,57.4465,57.4557,57.3643,57.4283,39575.0
2022-08-30 10:15:00,62.89,62.97,62.87,62.96,20533.0,57.4465,57.5196,57.4283,57.5105,20533.0
2022-08-30 10:20:00,62.97,63.02,62.86,62.87,39731.0,57.5196,57.5653,57.4191,57.4283,39731.0
2022-08-30 10:25:00,62.86,62.98,62.85,62.92,23265.0,57.4191,57.5287,57.41,57.4739,23265.0
2022-08-30 10:30:00,62.91,62.96,62.73,62.73,39477.0,57.4648,57.5105,57.3004,57.3004,39477.0
2022-08-30 10:35:00,62.73,62.74,62.65,62.72,158087.0,57.3004,57.3095,57.2273,57.2912,158087.0
2022-08-30 10:40:00,62.72,62.73,62.63,62.65,41834.0,57.2912,57.3004,57.209,57.2273,41834.0
2022-08-30 10:45:00,62.65,62.66,62.46,62.48,55613.0,57.2273,57.2364,57.0537,57.072,55613.0
2022-08-30 10:50:00,62.48,62.63,62.44,62.63,98413.0,57.072,57.209,57.0355,57.209,98413.0
2022-08-30 10:55:00,62.62,62.88,62.62,62.87,126048.0,57.1999,57.4374,57.1999,57.4283,126048.0
2022-08-30 11:00:00,62.87,62.99,62.84,62.93,72240.0,57.4283,57.5379,57.4009,57.4831,72240.0
2022-08-30 11:05:00,62.95,63.02,62.92,62.93,29265.0,57.5013,57.5653,57.4739,57.4831,29265.0
2022-08-30 11:10:00,62.93,62.93,62.79,62.86,37280.0,57.4831,57.4831,57.3552,57.4191,37280.0
2022-08-30 11:15:00,62.86,63.03,62.83,63.02,46890.0,57.4191,57.5744,57.3917,57.5653,46890.0
2022-08-30 11:20:00,63.03,63.03,62.93,62.99,28316.0,57.5744,57.5744,57.4831,57.5379,28316.0
2022-08-30 11:25:00,62.97,63.05,62.91,62.95,28819.0,57.5196,57.5927,57.4648,57.5013,28819.0
2022-08-30 11:30:00,62.94,63.12,62.92,63.11,60549.0,57.4922,57.6566,57.4739,57.6475,60549.0
2022-08-30 11:35:00,63.13,63.13,62.99,63.02,25260.0,57.6657,57.6657,57.5379,57.5653,25260.0
2022-08-30 11:40:00,63.0,63.09,62.98,63.06,38098.0,57.547,57.6292,57.5287,57.6018,38098.0
2022-08-30 11:45:00,63.05,63.07,62.96,62.98,32125.0,57.5927,57.6109,57.5105,57.5287,32125.0
2022-08-30 11:50:00,62.96,63.1,62.96,63.09,16310.0,57.5105,57.6383,57.5105,57.6292,16310.0
2022-08-30 11:55:00,63.09,63.14,63.04,63.06,25444.0,57.6292,57.6749,57.5835,57.6018,25444.0
2022-08-30 12:00:00,63.05,63.14,63.03,63.06,28073.0,57.5927,57.6749,57.5744,57.6018,28073.0
2022-08-30 12:05:00,63.05,63.15,63.04,63.07,39016.0,57.5927,57.684,57.5835,57.6109,39016.0
2022-08-30 12:10:00,63.07,63.12,63.04,63.12,11536.0,57.6109,57.6566,57.5835,57.6566,11536.0
2022-08-30 12:15:00,63.12,63.22,63.11,63.16,52730.0,57.6566,57.748,57.6475,57.6932,52730.0
2022-08-30 12:20:00,63.15,63.18,63.09,63.11,60812.0,57.684,57.7114,57.6292,57.6475,60812.0
2022-08-30 12:25:00,63.11,63.13,63.03,63.13,30874.0,57.6475,57.6657,57.5744,57.6657,30874.0
2022-08-30 12:30:00,63.14,63.14,63.05,63.05,23219.0,57.6749,57.6749,57.5927,57.5927,23219.0
2022-08-30 12:35:00,63.05,63.1,63.02,63.08,34200.0,57.5927,57.6383,57.5653,57.6201,34200.0
2022-08-30 12:40:00,63.08,63.08,62.96,62.96,19533.0,57.6201,57.6201,57.5105,57.5105,19533.0
2022-08-30 12:45:00,62.95,62.95,62.9,62.91,21603.0,57.5013,57.5013,57.4557,57.4648,21603.0
2022-08-30 12:50:00,62.91,62.97,62.91,62.96,100763.0,57.4648,57.5196,57.4648,57.5105,100763.0
2022-08-30 12:55:00,62.96,62.97,62.91,62.92,33165.0,57.5105,57.5196,57.4648,57.4739,33165.0
2022-08-30 13:00:00,62.91,62.98,62.91,62.93,37253.0,57.4648,57.5287,57.4648,57.4831,37253.0
2022-08-30 13:05:00,62.93,62.97,62.84,62.86,20602.0,57.4831,57.5196,57.4009,57.4191,20602.0
2022-08-30 13:10:00,62.85,62.88,62.75,62.77,46486.0,57.41,57.4374,57.3186,57.3369,46486.0
2022-08-30 13:15:00,62.77,62.79,62.71,62.71,14414.0,57.3369,57.3552,57.2821,57.2821,14414.0
2022-08-30 13:20:00,62.71,62.72,62.64,62.66,28282.0,57.2821,57.2912,57.2182,57.2364,28282.0
2022-08-30 13:25:00,62.67,62.72,62.65,62.7,74814.0,57.2456,57.2912,57.2273,57.273,74814.0
2022-08-30 13:30:00,62.7,62.77,62.66,62.7,51413.0,57.273,57.3369,57.2364,57.273,51413.0
2022-08-30 13:35:00,62.7,62.73,62.65,62.72,25267.0,57.273,57.3004,57.2273,57.2912,25267.0
2022-08-30 13:40:00,62.72,62.74,62.59,62.59,48972.0,57.2912,57.3095,57.1725,57.1725,48972.0
2022-08-30 13:45:00,62.59,62.72,62.57,62.72,58320.0,57.1725,57.2912,57.1542,57.2912,58320.0
2022-08-30 13:50:00,62.72,62.82,62.69,62.79,45775.0,57.2912,57.3826,57.2638,57.3552,45775.0
2022-08-30 13:55:00,62.79,62.82,62.74,62.75,23225.0,57.3552,57.3826,57.3095,57.3186,23225.0
2022-08-30 14:00:00,62.75,62.81,62.68,62.8,53223.0,57.3186,57.3734,57.2547,57.3643,53223.0
2022-08-30 14:05:00,62.79,62.84,62.78,62.82,44028.0,57.3552,57.4009,57.346,57.3826,44028.0
2022-08-30 14:10:00,62.82,62.89,62.81,62.83,32108.0,57.3826,57.4465,57.3734,57.3917,32108.0
2022-08-30 14:15:00,62.84,62.88,62.83,62.85,15805.0,57.4009,57.4374,57.3917,57.41,15805.0
2022-08-30 14:20:00,62.84,62.87,62.77,62.85,46924.0,57.4009,57.4283,57.3369,57.41,46924.0
2022-08-30 14:25:00,62.86,62.86,62.74,62.74,72836.0,57.4191,57.4191,57.3095,57.3095,72836.0
2022-08-30 14:30:00,62.74,62.89,62.74,62.86,62521.0,57.3095,57.4465,57.3095,57.4191,62521.0
2022-08-30 14:35:00,62.86,62.9,62.79,62.9,32605.0,57.4191,57.4557,57.3552,57.4557,32605.0
2022-08-30 14:40:00,62.91,62.92,62.82,62.83,98884.0,57.4648,57.4739,57.3826,57.3917,98884.0
2022-08-30 14:45:00,62.82,62.86,62.82,62.85,76340.0,57.3826,57.4191,57.3826,57.41,76340.0
2022-08-30 14:50:00,62.86,62.87,62.8,62.85,92643.0,57.4191,57.4283,57.3643,57.41,92643.0
2022-08-30 14:55:00,62.85,62.92,62.8,62.88,49771.0,57.41,57.4739,57.3643,57.4374,49771.0
2022-08-30 15:00:00,62.87,63.04,62.86,62.96,72994.0,57.4283,57.5835,57.4191,57.5105,72994.0
2022-08-30 15:05:00,62.97,63.1,62.96,63.1,73554.0,57.5196,57.6383,57.5105,57.6383,73554.0
2022-08-30 15:10:00,63.1,63.19,63.08,63.15,96508.0,57.6383,57.7206,57.6201,57.684,96508.0
2022-08-30 15:15:00,63.15,63.18,63.04,63.09,123412.0,57.684,57.7114,57.5835,57.6292,123412.0
2022-08-30 15:20:00,63.1,63.11,63.02,63.1,40670.0,57.6383,57.6475,57.5653,57.6383,40670.0
2022-08-30 15:25:00,63.09,63.09,63.03,63.04,77316.0,57.6292,57.6292,57.5744,57.5835,77316.0
2022-08-30 15:30:00,63.04,63.05,62.92,62.99,136584.0,57.5835,57.5927,57.4739,57.5379,136584.0
2022-08-30 15:35:00,62.99,63.09,62.97,63.08,59008.0,57.5379,57.6292,57.5196,57.6201,59008.0
2022-08-30 15:40:00,63.09,63.18,63.07,63.15,118991.0,57.6292,57.7114,57.6109,57.684,118991.0
2022-08-30 15:45:00,63.15,63.17,63.01,63.05,234651.0,57.684,57.7023,57.5561,57.5927,234651.0
2022-08-30 15:50:00,63.06,63.15,63.04,63.07,260897.0,57.6018,57.684,57.5835,57.6109,260897.0
2022-08-30 15:55:00,63.06,63.15,63.03,63.07,338881.0,57.6018,57.684,57.5744,57.6109,338881.0
2022-08-31 09:30:00,63.26,63.5,62.89,62.9,244242.0,57.7845,58.0037,57.4465,57.4557,244242.0
2022-08-31 09:35:00,62.89,63.0,62.74,63.0,169554.0,57.4465,57.547,57.3095,57.547,169554.0
2022-08-31 09:40:00,63.0,63.24,62.98,63.22,64644.0,57.547,57.7662,57.5287,57.748,64644.0
2022-08-31 09:45:00,63.23,63.37,63.12,63.32,67254.0,57.7571,57.885,57.6566,57.8393,67254.0
2022-08-31 09:50:00,63.32,63.37,63.25,63.28,45293.0,57.8393,57.885,57.7754,57.8028,45293.0
2022-08-31 09:55:00,63.27,63.29,63.04,63.05,54983.0,57.7936,57.8119,57.5835,57.5927,54983.0
2022-08-31 10:00:00,63.05,63.1,62.92,62.93,53574.0,57.5927,57.6383,57.4739,57.4831,53574.0
2022-08-31 10:05:00,62.93,63.0,62.91,62.96,68394.0,57.4831,57.547,57.4648,57.5105,68394.0
2022-08-31 10:10:00,62.96,63.14,62.96,63.1,23189.0,57.5105,57.6749,57.5105,57.6383,23189.0
2022-08-31 10:15:00,63.09,63.12,62.98,63.12,16925.0,57.6292,57.6566,57.5287,57.6566,16925.0
2022-08-31 10:20:00,63.14,63.17,63.03,63.05,23220.0,57.6749,57.7023,57.5744,57.5927,23220.0
2022-08-31 10:25:00,63.04,63.09,62.91,62.93,47589.0,57.5835,57.6292,57.4648,57.4831,47589.0
2022-08-31 10:30:00,62.92,63.0,62.88,62.97,20583.0,57.4739,57.547,57.4374,57.5196,20583.0
2022-08-31 10:35:00,62.98,63.06,62.93,62.93,18845.0,57.5287,57.6018,57.4831,57.4831,18845.0
2022-08-31 10:40:00,62.95,63.19,62.92,63.18,24511.0,57.5013,57.7206,57.4739,57.7114,24511.0
2022-08-31 10:45:00,63.2,63.24,63.15,63.22,65312.0,57.7297,57.7662,57.684,57.748,65312.0
2022-08-31 10:50:00,63.21,63.28,63.17,63.21,24026.0,57.7388,57.8028,57.7023,57.7388,24026.0
2022-08-31 10:55:00,63.21,63.21,63.08,63.09,19727.0,57.7388,57.7388,57.6201,57.6292,19727.0
2022-08-31 11:00:00,63.08,63.08,62.96,63.0,40969.0,57.6201,57.6201,57.5105,57.547,40969.0
2022-08-31 11:05:00,62.99,62.99,62.87,62.99,22540.0,57.5379,57.5379,57.4283,57.5379,22540.0
2022-08-31 11:10:00,62.99,63.01,62.91,62.99,25447.0,57.5379,57.5561,57.4648,57.5379,25447.0
2022-08-31 11:15:00,62.99,63.08,62.93,63.08,40695.0,57.5379,57.6201,57.4831,57.6201,40695.0
2022-08-31 11:20:00,63.1,63.12,63.02,63.06,51183.0,57.6383,57.6566,57.5653,57.6018,51183.0
2022-08-31 11:25:00,63.05,63.1,62.97,62.97,33828.0,57.5927,57.6383,57.5196,57.5196,33828.0
2022-08-31 11:30:00,62.97,63.07,62.94,63.01,67421.0,57.5196,57.6109,57.4922,57.5561,67421.0
2022-08-31 11:35:00,63.0,63.15,63.0,63.07,24853.0,57.547,57.684,57.547,57.6109,24853.0
2022-08-31 11:40:00,63.06,63.07,63.03,63.04,13655.0,57.6018,57.6109,57.5744,57.5835,13655.0
2022-08-31 11:45:00,63.04,63.05,63.0,63.02,22601.0,57.5835,57.5927,57.547,57.5653,22601.0
2022-08-31 11:50:00,63.02,63.06,63.02,63.03,6915.0,57.5653,57.6018,57.5653,57.5744,6915.0
2022-08-31 11:55:00,63.04,63.13,63.03,63.13,16136.0,57.5835,57.6657,57.5744,57.6657,16136.0
2022-08-31 12:00:00,63.13,63.14,63.05,63.07,23874.0,57.6657,57.6749,57.5927,57.6109,23874.0
2022-08-31 12:05:00,63.08,63.09,63.02,63.02,24428.0,57.6201,57.6292,57.5653,57.5653,24428.0
2022-08-31 12:10:00,63.02,63.03,62.96,62.99,18963.0,57.5653,57.5744,57.5105,57.5379,18963.0
2022-08-31 12:15:00,62.98,63.04,62.97,63.01,11703.0,57.5287,57.5835,57.5196,57.5561,11703.0
2022-08-31 12:20:00,63.01,63.01,62.89,62.92,13524.0,57.5561,57.5561,57.4465,57.4739,13524.0
2022-08-31 12:25:00,62.92,62.97,62.92,62.95,8293.0,57.4739,57.5196,57.4739,57.5013,8293.0
2022-08-31 12:30:00,62.96,63.01,62.94,63.01,19747.0,57.5105,57.5561,57.4922,57.5561,19747.0
2022-08-31 12:35:00,63.01,63.02,62.9,62.93,10339.0,57.5561,57.5653,57.4557,57.4831,10339.0
2022-08-31 12:40:00,62.92,62.94,62.86,62.91,11486.0,57.4739,57.4922,57.4191,57.4648,11486.0
2022-08-31 12:45:00,62.91,62.97,62.9,62.97,7208.0,57.4648,57.5196,57.4557,57.5196,7208.0
2022-08-31 12:50:00,62.95,62.97,62.88,62.89,19080.0,57.5013,57.5196,57.4374,57.4465,19080.0
2022-08-31 12:55:00,62.88,62.92,62.84,62.92,14527.0,57.4374,57.4739,57.4009,57.4739,14527.0
2022-08-31 13:00:00,62.91,62.94,62.91,62.93,8799.0,57.4648,57.4922,57.4648,57.4831,8799.0
2022-08-31 13:05:00,62.92,63.0,62.92,62.98,8208.0,57.4739,57.547,57.4739,57.5287,8208.0
2022-08-31 13:10:00,62.98,63.02,62.97,62.97,12005.0,57.5287,57.5653,57.5196,57.5196,12005.0
2022-08-31 13:15:00,62.97,62.98,62.89,62.89,16626.0,57.5196,57.5287,57.4465,57.4465,16626.0
2022-08-31 13:20:00,62.89,62.91,62.78,62.82,21665.0,57.4465,57.4648,57.346,57.3826,21665.0
2022-08-31 13:25:00,62.81,62.83,62.77,62.82,22988.0,57.3734,57.3917,57.3369,57.3826,22988.0
2022-08-31 13:30:00,62.82,62.82,62.76,62.78,95859.0,57.3826,57.3826,57.3278,57.346,95859.0
2022-08-31 13:35:00,62.78,62.82,62.72,62.72,25919.0,57.346,57.3826,57.2912,57.2912,25919.0
2022-08-31 13:40:00,62.72,62.74,62.68,62.72,28864.0,57.2912,57.3095,57.2547,57.2912,28864.0
2022-08-31 13:45:00,62.73,62.76,62.7,62.71,16260.0,57.3004,57.3278,57.273,57.2821,16260.0
2022-08-31 13:50:00,62.7,62.8,62.7,62.8,13315.0,57.273,57.3643,57.273,57.3643,13315.0
2022-08-31 13:55:00,62.79,62.81,62.77,62.78,9769.0,57.3552,57.3734,57.3369,57.346,9769.0
2022-08-31 14:00:00,62.78,62.82,62.75,62.76,31398.0,57.346,57.3826,57.3186,57.3278,31398.0
2022-08-31 14:05:00,62.75,62.84,62.7,62.82,60334.0,57.3186,57.4009,57.273,57.3826,60334.0
2022-08-31 14:10:00,62.85,62.85,62.8,62.83,8267.0,57.41,57.41,57.3643,57.3917,8267.0
2022-08-31 14:15:00,62.83,62.86,62.79,62.79,12602.0,57.3917,57.4191,57.3552,57.3552,12602.0
2022-08-31 14:20:00,62.8,62.81,62.71,62.73,8007.0,57.3643,57.3734,57.2821,57.3004,8007.0
2022-08-31 14:25:00,62.73,62.76,62.71,62.71,13164.0,57.3004,57.3278,57.2821,57.2821,13164.0
2022-08-31 14:30:00,62.7,62.72,62.6,62.65,36159.0,57.273,57.2912,57.1816,57.2273,36159.0
2022-08-31 14:35:00,62.63,62.63,62.56,62.58,45331.0,57.209,57.209,57.1451,57.1634,45331.0
2022-08-31 14:40:00,62.57,62.61,62.5,62.52,117754.0,57.1542,57.1908,57.0903,57.1085,117754.0
2022-08-31 14:45:00,62.52,62.59,62.48,62.56,91588.0,57.1085,57.1725,57.072,57.1451,91588.0
2022-08-31 14:50:00,62.55,62.61,62.54,62.59,44340.0,57.136,57.1908,57.1268,57.1725,44340.0
2022-08-31 14:55:00,62.58,62.6,62.54,62.59,68350.0,57.1634,57.1816,57.1268,57.1725,68350.0
2022-08-31 15:00:00,62.59,62.73,62.57,62.72,133487.0,57.1725,57.3004,57.1542,57.2912,133487.0
2022-08-31 15:05:00,62.71,62.76,62.68,62.73,16584.0,57.2821,57.3278,57.2547,57.3004,16584.0
2022-08-31 15:10:00,62.74,62.82,62.73,62.82,28287.0,57.3095,57.3826,57.3004,57.3826,28287.0
2022-08-31 15:15:00,62.82,62.91,62.82,62.83,24946.0,57.3826,57.4648,57.3826,57.3917,24946.0
2022-08-31 15:20:00,62.82,62.82,62.71,62.73,29589.0,57.3826,57.3826,57.2821,57.3004,29589.0
2022-08-31 15:25:00,62.73,62.75,62.71,62.72,16769.0,57.3004,57.3186,57.2821,57.2912,16769.0
2022-08-31 15:30:00,62.69,62.74,62.62,62.65,50438.0,57.2638,57.3095,57.1999,57.2273,50438.0
2022-08-31 15:35:00,62.64,62.73,62.63,62.73,39588.0,57.2182,57.3004,57.209,57.3004,39588.0
2022-08-31 15:40:00,62.73,62.83,62.72,62.83,56971.0,57.3004,57.3917,57.2912,57.3917,56971.0
2022-08-31 15:45:00,62.82,62.93,62.8,62.84,143200.0,57.3826,57.4831,57.3643,57.4009,143200.0
2022-08-31 15:50:00,62.85,62.86,62.64,62.66,194281.0,57.41,57.4191,57.2182,57.2364,194281.0
2022-08-31 15:55:00,62.66,62.69,62.55,62.56,272074.0,57.2364,57.2638,57.136,57.1451,272074.0
2022-09-01 09:30:00,62.31,62.61,61.87,61.87,276305.0,56.9167,57.1908,56.5148,56.5148,276305.0
2022-09-01 09:35:00,61.86,61.88,61.74,61.84,181874.0,56.5057,56.5239,56.3961,56.4874,181874.0
2022-09-01 09:40:00,61.85,62.09,61.83,61.98,74041.0,56.4965,56.7158,56.4783,56.6153,74041.0
2022-09-01 09:45:00,61.98,62.08,61.9,61.92,123390.0,56.6153,56.7066,56.5422,56.5605,123390.0
2022-09-01 09:50:00,61.93,62.0,61.89,61.94,55871.0,56.5696,56.6336,56.5331,56.5788,55871.0
2022-09-01 09:55:00,61.93,61.94,61.8,61.93,62098.0,56.5696,56.5788,56.4509,56.5696,62098.0
2022-09-01 10:00:00,61.92,61.96,61.64,61.67,178188.0,56.5605,56.597,56.3047,56.3321,178188.0
2022-09-01 10:05:00,61.64,61.78,61.64,61.76,116223.0,56.3047,56.4326,56.3047,56.4143,116223.0
2022-09-01 10:10:00,61.75,61.79,61.64,61.69,90612.0,56.4052,56.4417,56.3047,56.3504,90612.0
2022-09-01 10:15:00,61.7,61.77,61.63,61.75,75434.0,56.3595,56.4235,56.2956,56.4052,75434.0
2022-09-01 10:20:00,61.75,61.9,61.74,61.9,80410.0,56.4052,56.5422,56.3961,56.5422,80410.0
2022-09-01 10:25:00,61.9,62.09,61.9,62.09,78603.0,56.5422,56.7158,56.5422,56.7158,78603.0
2022-09-01 10:30:00,62.08,62.09,61.96,61.98,52337.0,56.7066,56.7158,56.597,56.6153,52337.0
2022-09-01 10:35:00,61.97,62.04,61.84,61.84,67387.0,56.6062,56.6701,56.4874,56.4874,67387.0
2022-09-01 10:40:00,61.85,61.88,61.74,61.8,38210.0,56.4965,56.5239,56.3961,56.4509,38210.0
2022-09-01 10:45:00,61.79,61.8,61.69,61.72,34787.0,56.4417,56.4509,56.3504,56.3778,34787.0
2022-09-01 10:50:00,61.71,61.81,61.7,61.72,42544.0,56.3687,56.46,56.3595,56.3778,42544.0
2022-09-01 10:55:00,61.72,61.84,61.7,61.8,53330.0,56.3778,56.4874,56.3595,56.4509,53330.0
2022-09-01 11:00:00,61.8,61.83,61.73,61.74,59826.0,56.4509,56.4783,56.3869,56.3961,59826.0
2022-09-01 11:05:00,61.75,61.99,61.74,61.97,100950.0,56.4052,56.6244,56.3961,56.6062,100950.0
2022-09-01 11:10:00,61.98,62.04,61.94,62.03,146416.0,56.6153,56.6701,56.5788,56.661,146416.0
2022-09-01 11:15:00,62.01,62.1,62.0,62.09,100191.0,56.6427,56.7249,56.6336,56.7158,100191.0
2022-09-01 11:20:00,62.09,62.09,61.9,61.95,161517.0,56.7158,56.7158,56.5422,56.5879,161517.0
2022-09-01 11:25:00,61.95,61.98,61.85,61.87,47689.0,56.5879,56.6153,56.4965,56.5148,47689.0
2022-09-01 11:30:00,61.87,62.09,61.84,62.08,88466.0,56.5148,56.7158,56.4874,56.7066,88466.0
2022-09-01 11:35:00,62.09,62.17,62.02,62.05,43171.0,56.7158,56.7888,56.6518,56.6792,43171.0
2022-09-01 11:40:00,62.05,62.06,61.91,61.91,22644.0,56.6792,56.6884,56.5513,56.5513,22644.0
2022-09-01 11:45:00,61.91,61.94,61.86,61.92,35623.0,56.5513,56.5788,56.5057,56.5605,35623.0
2022-09-01 11:50:00,61.93,61.94,61.85,61.87,18311.0,56.5696,56.5788,56.4965,56.5148,18311.0
2022-09-01 11:55:00,61.89,61.89,61.77,61.84,27309.0,56.5331,56.5331,56.4235,56.4874,27309.0
2022-09-01 12:00:00,61.84,61.92,61.83,61.92,27711.0,56.4874,56.5605,56.4783,56.5605,27711.0
2022-09-01 12:05:00,61.93,62.0,61.85,62.0,23743.0,56.5696,56.6336,56.4965,56.6336,23743.0
2022-09-01 12:10:00,61.99,62.03,61.93,62.03,27476.0,56.6244,56.661,56.5696,56.661,27476.0
2022-09-01 12:15:00,62.04,62.09,61.99,62.01,50622.0,56.6701,56.7158,56.6244,56.6427,50622.0
2022-09-01 12:20:00,62.02,62.02,61.89,61.92,52390.0,56.6518,56.6518,56.5331,56.5605,52390.0
2022-09-01 12:25:00,61.93,62.0,61.89,61.93,39742.0,56.5696,56.6336,56.5331,56.5696,39742.0
2022-09-01 12:30:00,61.92,61.93,61.87,61.92,64279.0,56.5605,56.5696,56.5148,56.5605,64279.0
2022-09-01 12:35:00,61.92,61.92,61.74,61.75,18598.0,56.5605,56.5605,56.3961,56.4052,18598.0
2022-09-01 12:40:00,61.75,61.81,61.73,61.75,18909.0,56.4052,56.46,56.3869,56.4052,18909.0
2022-09-01 12:45:00,61.76,61.78,61.69,61.74,56820.0,56.4143,56.4326,56.3504,56.3961,56820.0
2022-09-01 12:50:00,61.74,61.75,61.68,61.69,44908.0,56.3961,56.4052,56.3413,56.3504,44908.0
2022-09-01 12:55:00,61.69,61.7,61.6,61.64,33277.0,56.3504,56.3595,56.2682,56.3047,33277.0
2022-09-01 13:00:00,61.64,61.72,61.6,61.69,90330.0,56.3047,56.3778,56.2682,56.3504,90330.0
2022-09-01 13:05:00,61.68,61.81,61.68,61.79,98861.0,56.3413,56.46,56.3413,56.4417,98861.0
2022-09-01 13:10:00,61.8,61.82,61.73,61.8,30101.0,56.4509,56.4691,56.3869,56.4509,30101.0
2022-09-01 13:15:00,61.81,61.85,61.78,61.81,17323.0,56.46,56.4965,56.4326,56.46,17323.0
2022-09-01 13:20:00,61.82,61.93,61.79,61.92,70797.0,56.4691,56.5696,56.4417,56.5605,70797.0
2022-09-01 13:25:00,61.91,62.02,61.9,62.0,63329.0,56.5513,56.6518,56.5422,56.6336,63329.0
2022-09-01 13:30:00,62.0,62.01,61.93,61.97,19484.0,56.6336,56.6427,56.5696,56.6062,19484.0
2022-09-01 13:35:00,61.99,62.0,61.88,61.93,25647.0,56.6244,56.6336,56.5239,56.5696,25647.0
2022-09-01 13:40:00,61.94,61.94,61.87,61.88,38920.0,56.5788,56.5788,56.5148,56.5239,38920.0
2022-09-01 13:45:00,61.88,61.88,61.79,61.81,16870.0,56.5239,56.5239,56.4417,56.46,16870.0
2022-09-01 13:50:00,61.82,61.84,61.79,61.8,37249.0,56.4691,56.4874,56.4417,56.4509,37249.0
2022-09-01 13:55:00,61.81,61.84,61.75,61.78,63152.0,56.46,56.4874,56.4052,56.4326,63152.0
2022-09-01 14:00:00,61.78,61.84,61.73,61.81,80753.0,56.4326,56.4874,56.3869,56.46,80753.0
2022-09-01 14:05:00,61.82,61.85,61.73,61.77,27750.0,56.4691,56.4965,56.3869,56.4235,27750.0
2022-09-01 14:10:00,61.77,61.78,61.7,61.77,16449.0,56.4235,56.4326,56.3595,56.4235,16449.0
2022-09-01 14:15:00,61.77,61.83,61.76,61.8,21724.0,56.4235,56.4783,56.4143,56.4509,21724.0
2022-09-01 14:20:00,61.8,62.02,61.8,61.99,108166.0,56.4509,56.6518,56.4509,56.6244,108166.0
2022-09-01 14:25:00,61.99,62.06,61.98,62.04,79768.0,56.6244,56.6884,56.6153,56.6701,79768.0
2022-09-01 14:30:00,62.04,62.1,62.03,62.08,46505.0,56.6701,56.7249,56.661,56.7066,46505.0
2022-09-01 14:35:00,62.07,62.15,61.95,61.99,97442.0,56.6975,56.7706,56.5879,56.6244,97442.0
2022-09-01 14:40:00,61.98,62.02,61.93,61.94,26701.0,56.6153,56.6518,56.5696,56.5788,26701.0
2022-09-01 14:45:00,61.94,62.03,61.87,61.89,86721.0,56.5788,56.661,56.5148,56.5331,86721.0
2022-09-01 14:50:00,61.9,62.01,61.88,62.0,105486.0,56.5422,56.6427,56.5239,56.6336,105486.0
2022-09-01 14:55:00,62.0,62.04,61.95,62.0,55139.0,56.6336,56.6701,56.5879,56.6336,55139.0
2022-09-01 15:00:00,62.0,62.1,61.97,61.99,42783.0,56.6336,56.7249,56.6062,56.6244,42783.0
2022-09-01 15:05:00,61.99,62.17,61.99,62.14,135577.0,56.6244,56.7888,56.6244,56.7614,135577.0
2022-09-01 15:10:00,62.14,62.15,62.07,62.13,50223.0,56.7614,56.7706,56.6975,56.7523,50223.0
2022-09-01 15:15:00,62.13,62.13,61.95,61.96,19907.0,56.7523,56.7523,56.5879,56.597,19907.0
2022-09-01 15:20:00,61.96,61.99,61.88,61.95,47516.0,56.597,56.6244,56.5239,56.5879,47516.0
2022-09-01 15:25:00,61.95,61.95,61.85,61.87,40267.0,56.5879,56.5879,56.4965,56.5148,40267.0
2022-09-01 15:30:00,61.87,61.92,61.82,61.87,69727.0,56.5148,56.5605,56.4691,56.5148,69727.0
2022-09-01 15:35:00,61.87,62.0,61.84,61.95,84307.0,56.5148,56.6336,56.4874,56.5879,84307.0
2022-09-01 15:40:00,61.94,62.0,61.91,61.99,87812.0,56.5788,56.6336,56.5513,56.6244,87812.0
2022-09-01 15:45:00,61.98,62.04,61.9,61.91,142991.0,56.6153,56.6701,56.5422,56.5513,142991.0
2022-09-01 15:50:00,61.91,62.12,61.91,62.12,285695.0,56.5513,56.7432,56.5513,56.7432,285695.0
2022-09-01 15:55:00,62.12,62.26,62.11,62.23,335469.0,56.7432,56.8711,56.734,56.8436,335469.0
2022-09-02 09:30:00,62.78,62.91,62.69,62.75,192963.0,57.346,57.4648,57.2638,57.3186,192963.0
2022-09-02 09:35:00,62.74,62.82,62.68,62.76,82255.0,57.3095,57.3826,57.2547,57.3278,82255.0
2022-09-02 09:40:00,62.76,62.77,62.53,62.65,137685.0,57.3278,57.3369,57.1177,57.2273,137685.0
2022-09-02 09:45:00,62.65,62.77,62.64,62.71,171635.0,57.2273,57.3369,57.2182,57.2821,171635.0
2022-09-02 09:50:00,62.71,62.84,62.67,62.72,148030.0,57.2821,57.4009,57.2456,57.2912,148030.0
2022-09-02 09:55:00,62.73,62.77,62.64,62.67,77027.0,57.3004,57.3369,57.2182,57.2456,77027.0
2022-09-02 10:00:00,62.68,62.73,62.49,62.55,64151.0,57.2547,57.3004,57.0811,57.136,64151.0
2022-09-02 10:05:00,62.56,62.62,62.5,62.57,42129.0,57.1451,57.1999,57.0903,57.1542,42129.0
2022-09-02 10:10:00,62.6,62.83,62.6,62.81,48427.0,57.1816,57.3917,57.1816,57.3734,48427.0
2022-09-02 10:15:00,62.84,62.88,62.79,62.82,42162.0,57.4009,57.4374,57.3552,57.3826,42162.0
2022-09-02 10:20:00,62.83,62.91,62.72,62.87,31310.0,57.3917,57.4648,57.2912,57.4283,31310.0
2022-09-02 10:25:00,62.88,63.02,62.87,63.02,44509.0,57.4374,57.5653,57.4283,57.5653,44509.0
2022-09-02 10:30:00,63.02,63.13,63.01,63.11,81492.0,57.5653,57.6657,57.5561,57.6475,81492.0
2022-09-02 10:35:00,63.11,63.22,63.1,63.18,53446.0,57.6475,57.748,57.6383,57.7114,53446.0
2022-09-02 10:40:00,63.19,63.2,63.13,63.16,35586.0,57.7206,57.7297,57.6657,57.6932,35586.0
2022-09-02 10:45:00,63.16,63.21,63.14,63.21,31438.0,57.6932,57.7388,57.6749,57.7388,31438.0
2022-09-02 10:50:00,63.21,63.23,63.13,63.14,23304.0,57.7388,57.7571,57.6657,57.6749,23304.0
2022-09-02 10:55:00,63.14,63.23,63.1,63.21,75958.0,57.6749,57.7571,57.6383,57.7388,75958.0
2022-09-02 11:00:00,63.21,63.33,63.18,63.31,93241.0,57.7388,57.8484,57.7114,57.8302,93241.0
2022-09-02 11:05:00,63.31,63.31,63.17,63.21,86799.0,57.8302,57.8302,57.7023,57.7388,86799.0
2022-09-02 11:10:00,63.21,63.24,63.13,63.22,160934.0,57.7388,57.7662,57.6657,57.748,160934.0
2022-09-02 11:15:00,63.22,63.28,63.18,63.27,71240.0,57.748,57.8028,57.7114,57.7936,71240.0
2022-09-02 11:20:00,63.27,63.31,63.22,63.24,21703.0,57.7936,57.8302,57.748,57.7662,21703.0
2022-09-02 11:25:00,63.24,63.26,63.16,63.19,83533.0,57.7662,57.7845,57.6932,57.7206,83533.0
2022-09-02 11:30:00,63.19,63.28,63.07,63.08,96971.0,57.7206,57.8028,57.6109,57.6201,96971.0
2022-09-02 11:35:00,63.08,63.24,63.0,63.2,152621.0,57.6201,57.7662,57.547,57.7297,152621.0
2022-09-02 11:40:00,63.21,63.22,63.11,63.21,55543.0,57.7388,57.748,57.6475,57.7388,55543.0
2022-09-02 11:45:00,63.21,63.3,63.17,63.26,31411.0,57.7388,57.821,57.7023,57.7845,31411.0
2022-09-02 11:50:00,63.27,63.32,63.25,63.32,22774.0,57.7936,57.8393,57.7754,57.8393,22774.0
2022-09-02 11:55:00,63.31,63.34,63.28,63.28,28998.0,57.8302,57.8576,57.8028,57.8028,28998.0
2022-09-02 12:00:00,63.29,63.32,63.23,63.29,13883.0,57.8119,57.8393,57.7571,57.8119,13883.0
2022-09-02 12:05:00,63.29,63.3,63.26,63.29,10961.0,57.8119,57.821,57.7845,57.8119,10961.0
2022-09-02 12:10:00,63.29,63.3,63.18,63.21,171406.0,57.8119,57.821,57.7114,57.7388,171406.0
2022-09-02 12:15:00,63.2,63.23,63.12,63.17,32033.0,57.7297,57.7571,57.6566,57.7023,32033.0
2022-09-02 12:20:00,63.17,63.2,62.99,63.02,46956.0,57.7023,57.7297,57.5379,57.5653,46956.0
2022-09-02 12:25:00,63.01,63.02,62.93,62.95,52781.0,57.5561,57.5653,57.4831,57.5013,52781.0
2022-09-02 12:30:00,62.95,62.97,62.84,62.9,66896.0,57.5013,57.5196,57.4009,57.4557,66896.0
2022-09-02 12:35:00,62.89,62.91,62.78,62.85,17578.0,57.4465,57.4648,57.346,57.41,17578.0
2022-09-02 12:40:00,62.85,62.87,62.76,62.76,109371.0,57.41,57.4283,57.3278,57.3278,109371.0
2022-09-02 12:45:00,62.76,62.77,62.69,62.71,48152.0,57.3278,57.3369,57.2638,57.2821,48152.0
2022-09-02 12:50:00,62.7,62.7,62.55,62.66,98954.0,57.273,57.273,57.136,57.2364,98954.0
2022-09-02 12:55:00,62.67,62.7,62.58,62.64,35899.0,57.2456,57.273,57.1634,57.2182,35899.0
2022-09-02 13:00:00,62.63,62.63,62.39,62.44,60469.0,57.209,57.209,56.9898,57.0355,60469.0
2022-09-02 13:05:00,62.43,62.45,62.34,62.37,43868.0,57.0263,57.0446,56.9441,56.9715,43868.0
2022-09-02 13:10:00,62.36,62.37,62.27,62.33,46074.0,56.9624,56.9715,56.8802,56.935,46074.0
2022-09-02 13:15:00,62.33,62.38,62.22,62.35,96517.0,56.935,56.9807,56.8345,56.9533,96517.0
2022-09-02 13:20:00,62.36,62.36,62.11,62.13,77962.0,56.9624,56.9624,56.734,56.7523,77962.0
2022-09-02 13:25:00,62.11,62.11,62.02,62.05,29444.0,56.734,56.734,56.6518,56.6792,29444.0
2022-09-02 13:30:00,62.05,62.1,62.0,62.07,38776.0,56.6792,56.7249,56.6336,56.6975,38776.0
2022-09-02 13:35:00,62.07,62.16,62.02,62.09,47260.0,56.6975,56.7797,56.6518,56.7158,47260.0
2022-09-02 13:40:00,62.08,62.19,62.06,62.19,44762.0,56.7066,56.8071,56.6884,56.8071,44762.0
2022-09-02 13:45:00,62.18,62.23,62.02,62.02,40377.0,56.798,56.8436,56.6518,56.6518,40377.0
2022-09-02 13:50:00,62.01,62.07,61.93,62.06,51588.0,56.6427,56.6975,56.5696,56.6884,51588.0
2022-09-02 13:55:00,62.05,62.05,61.94,61.99,27768.0,56.6792,56.6792,56.5788,56.6244,27768.0
2022-09-02 14:00:00,61.99,62.12,61.98,62.11,140192.0,56.6244,56.7432,56.6153,56.734,140192.0
2022-09-02 14:05:00,62.11,62.2,62.05,62.15,37614.0,56.734,56.8162,56.6792,56.7706,37614.0
2022-09-02 14:10:00,62.17,62.18,62.03,62.06,29916.0,56.7888,56.798,56.661,56.6884,29916.0
2022-09-02 14:15:00,62.03,62.11,62.02,62.06,21320.0,56.661,56.734,56.6518,56.6884,21320.0
2022-09-02 14:20:00,62.07,62.09,62.01,62.05,22857.0,56.6975,56.7158,56.6427,56.6792,22857.0
2022-09-02 14:25:00,62.04,62.16,62.03,62.15,22749.0,56.6701,56.7797,56.661,56.7706,22749.0
2022-09-02 14:30:00,62.14,62.14,62.04,62.06,30096.0,56.7614,56.7614,56.6701,56.6884,30096.0
2022-09-02 14:35:00,62.06,62.19,62.04,62.17,35491.0,56.6884,56.8071,56.6701,56.7888,35491.0
2022-09-02 14:40:00,62.18,62.2,62.09,62.17,40307.0,56.798,56.8162,56.7158,56.7888,40307.0
2022-09-02 14:45:00,62.16,62.16,62.06,62.07,46434.0,56.7797,56.7797,56.6884,56.6975,46434.0
2022-09-02 14:50:00,62.07,62.08,62.0,62.0,32043.0,56.6975,56.7066,56.6336,56.6336,32043.0
2022-09-02 14:55:00,61.99,61.99,61.89,61.89,55954.0,56.6244,56.6244,56.5331,56.5331,55954.0
2022-09-02 15:00:00,61.89,62.03,61.87,62.02,79801.0,56.5331,56.661,56.5148,56.6518,79801.0
2022-09-02 15:05:00,62.02,62.12,62.0,62.0,46171.0,56.6518,56.7432,56.6336,56.6336,46171.0
2022-09-02 15:10:00,62.0,62.03,61.9,61.93,38359.0,56.6336,56.661,56.5422,56.5696,38359.0
2022-09-02 15:15:00,61.92,61.99,61.83,61.88,66437.0,56.5605,56.6244,56.4783,56.5239,66437.0
2022-09-02 15:20:00,61.88,61.94,61.73,61.76,98290.0,56.5239,56.5788,56.3869,56.4143,98290.0
2022-09-02 15:25:00,61.77,61.88,61.73,61.84,191445.0,56.4235,56.5239,56.3869,56.4874,191445.0
2022-09-02 15:30:00,61.83,61.83,61.66,61.66,146343.0,56.4783,56.4783,56.323,56.323,146343.0
2022-09-02 15:35:00,61.65,61.66,61.47,61.47,132102.0,56.3139,56.323,56.1494,56.1494,132102.0
2022-09-02 15:40:00,61.48,61.51,61.39,61.47,172212.0,56.1586,56.186,56.0764,56.1494,172212.0
2022-09-02 15:45:00,61.46,61.63,61.45,61.61,161623.0,56.1403,56.2956,56.1312,56.2773,161623.0
2022-09-02 15:50:00,61.62,61.73,61.62,61.69,288312.0,56.2864,56.3869,56.2864,56.3504,288312.0
2022-09-02 15:55:00,61.7,61.78,61.63,61.77,332388.0,56.3595,56.4326,56.2956,56.4235,332388.0
2022-09-06 09:30:00,61.99,62.3,61.99,62.06,329053.0,56.6244,56.9076,56.6244,56.6884,329053.0
2022-09-06 09:35:00,62.05,62.07,61.87,61.87,81224.0,56.6792,56.6975,56.5148,56.5148,81224.0
2022-09-06 09:40:00,61.84,61.87,61.54,61.55,99514.0,56.4874,56.5148,56.2134,56.2225,99514.0
2022-09-06 09:45:00,61.56,61.58,61.27,61.27,101648.0,56.2316,56.2499,55.9667,55.9667,101648.0
2022-09-06 09:50:00,61.26,61.27,60.93,60.98,114404.0,55.9576,55.9667,55.6562,55.7018,114404.0
2022-09-06 09:55:00,60.97,61.09,60.92,61.08,50208.0,55.6927,55.8023,55.647,55.7932,50208.0
2022-09-06 10:00:00,61.06,61.1,60.71,60.84,258912.0,55.7749,55.8115,55.4552,55.574,258912.0
2022-09-06 10:05:00,60.85,60.9,60.79,60.82,104308.0,55.5831,55.6288,55.5283,55.5557,104308.0
2022-09-06 10:10:00,60.82,60.84,60.58,60.73,165981.0,55.5557,55.574,55.3365,55.4735,165981.0
2022-09-06 10:15:00,60.72,60.75,60.62,60.71,139399.0,55.4643,55.4918,55.373,55.4552,139399.0
2022-09-06 10:20:00,60.7,60.7,60.54,60.59,67471.0,55.4461,55.4461,55.2999,55.3456,67471.0
2022-09-06 10:25:00,60.6,60.82,60.57,60.78,88224.0,55.3547,55.5557,55.3273,55.5192,88224.0
2022-09-06 10:30:00,60.78,60.79,60.65,60.72,82405.0,55.5192,55.5283,55.4004,55.4643,82405.0
2022-09-06 10:35:00,60.72,60.75,60.55,60.73,67697.0,55.4643,55.4918,55.3091,55.4735,67697.0
2022-09-06 10:40:00,60.7,60.92,60.68,60.76,108381.0,55.4461,55.647,55.4278,55.5009,108381.0
2022-09-06 10:45:00,60.75,60.77,60.67,60.74,92848.0,55.4918,55.51,55.4187,55.4826,92848.0
2022-09-06 10:50:00,60.71,60.9,60.71,60.74,124342.0,55.4552,55.6288,55.4552,55.4826,124342.0
2022-09-06 10:55:00,60.75,60.98,60.74,60.89,165695.0,55.4918,55.7018,55.4826,55.6196,165695.0
2022-09-06 11:00:00,60.88,60.97,60.82,60.93,73082.0,55.6105,55.6927,55.5557,55.6562,73082.0
2022-09-06 11:05:00,60.94,61.1,60.92,61.0,132392.0,55.6653,55.8115,55.647,55.7201,132392.0
2022-09-06 11:10:00,61.01,61.03,60.89,60.95,55052.0,55.7292,55.7475,55.6196,55.6744,55052.0
2022-09-06 11:15:00,60.96,60.98,60.81,60.81,57296.0,55.6836,55.7018,55.5466,55.5466,57296.0
2022-09-06 11:20:00,60.81,60.91,60.77,60.86,33087.0,55.5466,55.6379,55.51,55.5922,33087.0
2022-09-06 11:25:00,60.86,60.91,60.75,60.78,40495.0,55.5922,55.6379,55.4918,55.5192,40495.0
2022-09-06 11:30:00,60.77,61.02,60.75,60.93,63285.0,55.51,55.7384,55.4918,55.6562,63285.0
2022-09-06 11:35:00,60.93,60.97,60.82,60.92,74462.0,55.6562,55.6927,55.5557,55.647,74462.0
2022-09-06 11:40:00,60.9,61.17,60.9,61.05,67875.0,55.6288,55.8754,55.6288,55.7658,67875.0
2022-09-06 11:45:00,61.05,61.11,60.95,60.97,150034.0,55.7658,55.8206,55.6744,55.6927,150034.0
2022-09-06 11:50:00,60.97,61.16,60.97,61.13,26392.0,55.6927,55.8663,55.6927,55.8389,26392.0
2022-09-06 11:55:00,61.11,61.15,61.08,61.11,27911.0,55.8206,55.8571,55.7932,55.8206,27911.0
2022-09-06 12:00:00,61.1,61.13,61.04,61.05,30993.0,55.8115,55.8389,55.7567,55.7658,30993.0
2022-09-06 12:05:00,61.06,61.13,60.84,60.85,48913.0,55.7749,55.8389,55.574,55.5831,48913.0
2022-09-06 12:10:00,60.85,60.88,60.82,60.84,40031.0,55.5831,55.6105,55.5557,55.574,40031.0
2022-09-06 12:15:00,60.84,60.86,60.68,60.69,58279.0,55.574,55.5922,55.4278,55.4369,58279.0
2022-09-06 12:20:00,60.69,60.74,60.66,60.67,42408.0,55.4369,55.4826,55.4095,55.4187,42408.0
2022-09-06 12:25:00,60.68,60.74,60.63,60.74,26191.0,55.4278,55.4826,55.3821,55.4826,26191.0
2022-09-06 12:30:00,60.73,60.75,60.61,60.64,28032.0,55.4735,55.4918,55.3639,55.3913,28032.0
2022-09-06 12:35:00,60.65,60.74,60.65,60.7,24608.0,55.4004,55.4826,55.4004,55.4461,24608.0
2022-09-06 12:40:00,60.71,60.81,60.62,60.81,31908.0,55.4552,55.5466,55.373,55.5466,31908.0
2022-09-06 12:45:00,60.81,60.84,60.73,60.8,33626.0,55.5466,55.574,55.4735,55.5374,33626.0
2022-09-06 12:50:00,60.81,60.82,60.7,60.8,24828.0,55.5466,55.5557,55.4461,55.5374,24828.0
2022-09-06 12:55:00,60.8,60.85,60.76,60.77,29693.0,55.5374,55.5831,55.5009,55.51,29693.0
2022-09-06 13:00:00,60.77,60.77,60.64,60.68,52459.0,55.51,55.51,55.3913,55.4278,52459.0
2022-09-06 13:05:00,60.69,60.69,60.54,60.55,41380.0,55.4369,55.4369,55.2999,55.3091,41380.0
2022-09-06 13:10:00,60.55,60.59,60.45,60.46,55963.0,55.3091,55.3456,55.2177,55.2269,55963.0
2022-09-06 13:15:00,60.45,60.51,60.41,60.5,46801.0,55.2177,55.2725,55.1812,55.2634,46801.0
2022-09-06 13:20:00,60.5,60.54,60.48,60.53,30142.0,55.2634,55.2999,55.2451,55.2908,30142.0
2022-09-06 13:25:00,60.55,60.55,60.46,60.46,15590.0,55.3091,55.3091,55.2269,55.2269,15590.0
2022-09-06 13:30:00,60.46,60.62,60.46,60.57,34420.0,55.2269,55.373,55.2269,55.3273,34420.0
2022-09-06 13:35:00,60.56,60.57,60.5,60.57,19459.0,55.3182,55.3273,55.2634,55.3273,19459.0
2022-09-06 13:40:00,60.56,60.58,60.46,60.5,14797.0,55.3182,55.3365,55.2269,55.2634,14797.0
2022-09-06 13:45:00,60.52,60.54,60.45,60.46,15279.0,55.2817,55.2999,55.2177,55.2269,15279.0
2022-09-06 13:50:00,60.46,60.52,60.43,60.52,21461.0,55.2269,55.2817,55.1994,55.2817,21461.0
2022-09-06 13:55:00,60.53,60.6,60.5,60.59,60789.0,55.2908,55.3547,55.2634,55.3456,60789.0
2022-09-06 14:00:00,60.58,60.65,60.58,60.6,46069.0,55.3365,55.4004,55.3365,55.3547,46069.0
2022-09-06 14:05:00,60.59,60.59,60.54,60.56,26036.0,55.3456,55.3456,55.2999,55.3182,26036.0
2022-09-06 14:10:00,60.57,60.76,60.57,60.72,106313.0,55.3273,55.5009,55.3273,55.4643,106313.0
2022-09-06 14:15:00,60.73,60.76,60.67,60.73,22019.0,55.4735,55.5009,55.4187,55.4735,22019.0
2022-09-06 14:20:00,60.75,60.75,60.66,60.68,26198.0,55.4918,55.4918,55.4095,55.4278,26198.0
2022-09-06 14:25:00,60.68,60.69,60.62,60.63,18973.0,55.4278,55.4369,55.373,55.3821,18973.0
2022-09-06 14:30:00,60.64,60.65,60.51,60.6,80103.0,55.3913,55.4004,55.2725,55.3547,80103.0
2022-09-06 14:35:00,60.61,60.67,60.57,60.62,26501.0,55.3639,55.4187,55.3273,55.373,26501.0
2022-09-06 14:40:00,60.63,60.63,60.55,60.57,21598.0,55.3821,55.3821,55.3091,55.3273,21598.0
2022-09-06 14:45:00,60.57,60.59,60.51,60.59,35360.0,55.3273,55.3456,55.2725,55.3456,35360.0
2022-09-06 14:50:00,60.59,60.59,60.45,60.52,43453.0,55.3456,55.3456,55.2177,55.2817,43453.0
2022-09-06 14:55:00,60.52,60.58,60.49,60.51,27437.0,55.2817,55.3365,55.2543,55.2725,27437.0
2022-09-06 15:00:00,60.51,60.55,60.39,60.42,36559.0,55.2725,55.3091,55.1629,55.1903,36559.0
2022-09-06 15:05:00,60.42,60.52,60.42,60.52,34394.0,55.1903,55.2817,55.1903,55.2817,34394.0
2022-09-06 15:10:00,60.52,60.53,60.46,60.46,36276.0,55.2817,55.2908,55.2269,55.2269,36276.0
2022-09-06 15:15:00,60.46,60.57,60.45,60.46,64533.0,55.2269,55.3273,55.2177,55.2269,64533.0
2022-09-06 15:20:00,60.45,60.5,60.35,60.49,108794.0,55.2177,55.2634,55.1264,55.2543,108794.0
2022-09-06 15:25:00,60.48,60.56,60.47,60.49,79889.0,55.2451,55.3182,55.236,55.2543,79889.0
2022-09-06 15:30:00,60.48,60.48,60.35,60.42,120921.0,55.2451,55.2451,55.1264,55.1903,120921.0
2022-09-06 15:35:00,60.42,60.49,60.4,60.48,125963.0,55.1903,55.2543,55.172,55.2451,125963.0
2022-09-06 15:40:00,60.47,60.71,60.46,60.7,148980.0,55.236,55.4552,55.2269,55.4461,148980.0
2022-09-06 15:45:00,60.7,60.79,60.64,60.78,367084.0,55.4461,55.5283,55.3913,55.5192,367084.0
2022-09-06 15:50:00,60.78,60.81,60.67,60.71,305427.0,55.5192,55.5466,55.4187,55.4552,305427.0
2022-09-06 15:55:00,60.7,60.79,60.64,60.76,467688.0,55.4461,55.5283,55.3913,55.5009,467688.0
2022-09-07 09:30:00,60.48,60.73,60.43,60.63,169435.0,55.2451,55.4735,55.1994,55.3821,169435.0
2022-09-07 09:35:00,60.63,60.81,60.59,60.72,100696.0,55.3821,55.5466,55.3456,55.4643,100696.0
2022-09-07 09:40:00,60.71,60.78,60.61,60.73,101805.0,55.4552,55.5192,55.3639,55.4735,101805.0
2022-09-07 09:45:00,60.75,60.86,60.72,60.85,65818.0,55.4918,55.5922,55.4643,55.5831,65818.0
2022-09-07 09:50:00,60.85,60.87,60.69,60.71,40682.0,55.5831,55.6014,55.4369,55.4552,40682.0
2022-09-07 09:55:00,60.72,60.8,60.64,60.69,138945.0,55.4643,55.5374,55.3913,55.4369,138945.0
2022-09-07 10:00:00,60.7,60.93,60.64,60.89,66369.0,55.4461,55.6562,55.3913,55.6196,66369.0
2022-09-07 10:05:00,60.89,60.93,60.82,60.86,34478.0,55.6196,55.6562,55.5557,55.5922,34478.0
2022-09-07 10:10:00,60.88,60.9,60.68,60.68,39419.0,55.6105,55.6288,55.4278,55.4278,39419.0
2022-09-07 10:15:00,60.67,60.8,60.64,60.76,38324.0,55.4187,55.5374,55.3913,55.5009,38324.0
2022-09-07 10:20:00,60.77,60.85,60.76,60.8,32828.0,55.51,55.5831,55.5009,55.5374,32828.0
2022-09-07 10:25:00,60.8,60.93,60.77,60.9,35603.0,55.5374,55.6562,55.51,55.6288,35603.0
2022-09-07 10:30:00,60.91,61.08,60.91,61.01,109742.0,55.6379,55.7932,55.6379,55.7292,109742.0
2022-09-07 10:35:00,61.02,61.07,60.98,61.03,107116.0,55.7384,55.7841,55.7018,55.7475,107116.0
2022-09-07 10:40:00,61.02,61.11,60.98,61.02,120413.0,55.7384,55.8206,55.7018,55.7384,120413.0
2022-09-07 10:45:00,61.02,61.03,60.98,61.02,34384.0,55.7384,55.7475,55.7018,55.7384,34384.0
2022-09-07 10:50:00,61.01,61.13,61.01,61.1,45914.0,55.7292,55.8389,55.7292,55.8115,45914.0
2022-09-07 10:55:00,61.1,61.1,61.04,61.06,71344.0,55.8115,55.8115,55.7567,55.7749,71344.0
2022-09-07 11:00:00,61.06,61.07,60.94,61.04,31984.0,55.7749,55.7841,55.6653,55.7567,31984.0
2022-09-07 11:05:00,61.03,61.1,60.97,61.07,52735.0,55.7475,55.8115,55.6927,55.7841,52735.0
2022-09-07 11:10:00,61.08,61.13,61.04,61.09,79595.0,55.7932,55.8389,55.7567,55.8023,79595.0
2022-09-07 11:15:00,61.09,61.12,61.05,61.11,71013.0,55.8023,55.8297,55.7658,55.8206,71013.0
2022-09-07 11:20:00,61.11,61.16,61.07,61.12,56737.0,55.8206,55.8663,55.7841,55.8297,56737.0
2022-09-07 11:25:00,61.13,61.18,61.08,61.09,41353.0,55.8389,55.8845,55.7932,55.8023,41353.0
2022-09-07 11:30:00,61.1,61.14,61.04,61.05,53397.0,55.8115,55.848,55.7567,55.7658,53397.0
2022-09-07 11:35:00,61.06,61.18,61.06,61.17,112939.0,55.7749,55.8845,55.7749,55.8754,112939.0
2022-09-07 11:40:00,61.17,61.19,61.07,61.1,29419.0,55.8754,55.8937,55.7841,55.8115,29419.0
2022-09-07 11:45:00,61.1,61.18,61.1,61.17,28323.0,55.8115,55.8845,55.8115,55.8754,28323.0
2022-09-07 11:50:00,61.17,61.2,61.15,61.19,12978.0,55.8754,55.9028,55.8571,55.8937,12978.0
2022-09-07 11:55:00,61.19,61.22,61.13,61.15,16048.0,55.8937,55.9211,55.8389,55.8571,16048.0
2022-09-07 12:00:00,61.15,61.21,61.14,61.16,22051.0,55.8571,55.9119,55.848,55.8663,22051.0
2022-09-07 12:05:00,61.16,61.18,61.09,61.18,70263.0,55.8663,55.8845,55.8023,55.8845,70263.0
2022-09-07 12:10:00,61.19,61.19,61.1,61.14,28841.0,55.8937,55.8937,55.8115,55.848,28841.0
2022-09-07 12:15:00,61.13,61.19,61.1,61.11,65540.0,55.8389,55.8937,55.8115,55.8206,65540.0
2022-09-07 12:20:00,61.11,61.12,61.02,61.06,21122.0,55.8206,55.8297,55.7384,55.7749,21122.0
2022-09-07 12:25:00,61.05,61.18,61.04,61.16,47255.0,55.7658,55.8845,55.7567,55.8663,47255.0
2022-09-07 12:30:00,61.16,61.18,61.1,61.16,24787.0,55.8663,55.8845,55.8115,55.8663,24787.0
2022-09-07 12:35:00,61.16,61.2,61.1,61.2,30747.0,55.8663,55.9028,55.8115,55.9028,30747.0
2022-09-07 12:40:00,61.2,61.32,61.18,61.29,66100.0,55.9028,56.0124,55.8845,55.985,66100.0
2022-09-07 12:45:00,61.3,61.32,61.25,61.25,20367.0,55.9941,56.0124,55.9485,55.9485,20367.0
2022-09-07 12:50:00,61.25,61.27,61.22,61.22,25585.0,55.9485,55.9667,55.9211,55.9211,25585.0
2022-09-07 12:55:00,61.22,61.27,61.18,61.26,139839.0,55.9211,55.9667,55.8845,55.9576,139839.0
2022-09-07 13:00:00,61.26,61.36,61.25,61.33,95256.0,55.9576,56.049,55.9485,56.0215,95256.0
2022-09-07 13:05:00,61.34,61.34,61.3,61.3,24374.0,56.0307,56.0307,55.9941,55.9941,24374.0
2022-09-07 13:10:00,61.3,61.33,61.28,61.32,43745.0,55.9941,56.0215,55.9759,56.0124,43745.0
2022-09-07 13:15:00,61.32,61.34,61.27,61.28,49274.0,56.0124,56.0307,55.9667,55.9759,49274.0
2022-09-07 13:20:00,61.27,61.35,61.27,61.3,71111.0,55.9667,56.0398,55.9667,55.9941,71111.0
2022-09-07 13:25:00,61.3,61.31,61.25,61.27,34024.0,55.9941,56.0033,55.9485,55.9667,34024.0
2022-09-07 13:30:00,61.27,61.37,61.27,61.36,84503.0,55.9667,56.0581,55.9667,56.049,84503.0
2022-09-07 13:35:00,61.35,61.44,61.35,61.43,122634.0,56.0398,56.122,56.0398,56.1129,122634.0
2022-09-07 13:40:00,61.42,61.53,61.42,61.53,25239.0,56.1038,56.2042,56.1038,56.2042,25239.0
2022-09-07 13:45:00,61.53,61.6,61.51,61.59,79252.0,56.2042,56.2682,56.186,56.259,79252.0
2022-09-07 13:50:00,61.6,61.63,61.57,61.6,45578.0,56.2682,56.2956,56.2408,56.2682,45578.0
2022-09-07 13:55:00,61.61,61.64,61.59,61.6,45703.0,56.2773,56.3047,56.259,56.2682,45703.0
2022-09-07 14:00:00,61.61,61.71,61.58,61.7,85433.0,56.2773,56.3687,56.2499,56.3595,85433.0
2022-09-07 14:05:00,61.69,61.71,61.62,61.64,36104.0,56.3504,56.3687,56.2864,56.3047,36104.0
2022-09-07 14:10:00,61.64,61.71,61.63,61.71,20310.0,56.3047,56.3687,56.2956,56.3687,20310.0
2022-09-07 14:15:00,61.71,61.74,61.63,61.63,56881.0,56.3687,56.3961,56.2956,56.2956,56881.0
2022-09-07 14:20:00,61.64,61.66,61.61,61.64,36789.0,56.3047,56.323,56.2773,56.3047,36789.0
2022-09-07 14:25:00,61.64,61.7,61.62,61.7,39213.0,56.3047,56.3595,56.2864,56.3595,39213.0
2022-09-07 14:30:00,61.7,61.78,61.68,61.78,78594.0,56.3595,56.4326,56.3413,56.4326,78594.0
2022-09-07 14:35:00,61.77,61.79,61.74,61.76,34254.0,56.4235,56.4417,56.3961,56.4143,34254.0
2022-09-07 14:40:00,61.76,61.82,61.75,61.79,27754.0,56.4143,56.4691,56.4052,56.4417,27754.0
2022-09-07 14:45:00,61.79,61.83,61.77,61.83,47741.0,56.4417,56.4783,56.4235,56.4783,47741.0
2022-09-07 14:50:00,61.82,61.86,61.78,61.86,157737.0,56.4691,56.5057,56.4326,56.5057,157737.0
2022-09-07 14:55:00,61.87,61.94,61.85,61.94,67873.0,56.5148,56.5788,56.4965,56.5788,67873.0
2022-09-07 15:00:00,61.93,61.96,61.91,61.94,58129.0,56.5696,56.597,56.5513,56.5788,58129.0
2022-09-07 15:05:00,61.94,61.98,61.91,61.98,128058.0,56.5788,56.6153,56.5513,56.6153,128058.0
2022-09-07 15:10:00,61.98,62.03,61.95,62.03,139152.0,56.6153,56.661,56.5879,56.661,139152.0
2022-09-07 15:15:00,62.03,62.06,61.94,61.96,121050.0,56.661,56.6884,56.5788,56.597,121050.0
2022-09-07 15:20:00,61.95,61.98,61.9,61.94,52504.0,56.5879,56.6153,56.5422,56.5788,52504.0
2022-09-07 15:25:00,61.95,62.0,61.9,61.99,60981.0,56.5879,56.6336,56.5422,56.6244,60981.0
2022-09-07 15:30:00,61.99,62.0,61.91,61.98,94816.0,56.6244,56.6336,56.5513,56.6153,94816.0
2022-09-07 15:35:00,61.98,61.99,61.83,61.86,105569.0,56.6153,56.6244,56.4783,56.5057,105569.0
2022-09-07 15:40:00,61.86,61.92,61.82,61.92,98247.0,56.5057,56.5605,56.4691,56.5605,98247.0
2022-09-07 15:45:00,61.91,62.02,61.89,61.99,201744.0,56.5513,56.6518,56.5331,56.6244,201744.0
2022-09-07 15:50:00,62.0,62.02,61.92,62.0,470445.0,56.6336,56.6518,56.5605,56.6336,470445.0
2022-09-07 15:55:00,62.01,62.01,61.9,61.94,777491.0,56.6427,56.6427,56.5422,56.5788,777491.0
2022-09-08 09:30:00,61.42,61.6,61.31,61.39,199323.0,56.1038,56.2682,56.0033,56.0764,199323.0
2022-09-08 09:35:00,61.39,61.4,61.26,61.29,119349.0,56.0764,56.0855,55.9576,55.985,119349.0
2022-09-08 09:40:00,61.28,61.85,61.19,61.8,177178.0,55.9759,56.4965,55.8937,56.4509,177178.0
2022-09-08 09:45:00,61.81,61.82,61.53,61.71,65604.0,56.46,56.4691,56.2042,56.3687,65604.0
2022-09-08 09:50:00,61.7,61.9,61.65,61.89,79812.0,56.3595,56.5422,56.3139,56.5331,79812.0
2022-09-08 09:55:00,61.9,62.06,61.88,62.06,90658.0,56.5422,56.6884,56.5239,56.6884,90658.0
2022-09-08 10:00:00,62.07,62.18,62.02,62.1,97648.0,56.6975,56.798,56.6518,56.7249,97648.0
2022-09-08 10:05:00,62.1,62.45,62.08,62.41,193566.0,56.7249,57.0446,56.7066,57.0081,193566.0
2022-09-08 10:10:00,62.41,62.52,62.35,62.47,120512.0,57.0081,57.1085,56.9533,57.0629,120512.0
2022-09-08 10:15:00,62.46,62.65,62.39,62.64,105813.0,57.0537,57.2273,56.9898,57.2182,105813.0
2022-09-08 10:20:00,62.62,62.75,62.6,62.6,143632.0,57.1999,57.3186,57.1816,57.1816,143632.0
2022-09-08 10:25:00,62.62,62.75,62.55,62.75,74811.0,57.1999,57.3186,57.136,57.3186,74811.0
2022-09-08 10:30:00,62.72,62.86,62.66,62.83,166335.0,57.2912,57.4191,57.2364,57.3917,166335.0
2022-09-08 10:35:00,62.82,62.97,62.79,62.93,183020.0,57.3826,57.5196,57.3552,57.4831,183020.0
2022-09-08 10:40:00,62.93,62.98,62.86,62.95,60050.0,57.4831,57.5287,57.4191,57.5013,60050.0
2022-09-08 10:45:00,62.95,62.99,62.9,62.92,50782.0,57.5013,57.5379,57.4557,57.4739,50782.0
2022-09-08 10:50:00,62.92,62.92,62.79,62.92,58082.0,57.4739,57.4739,57.3552,57.4739,58082.0
2022-09-08 10:55:00,62.91,62.92,62.8,62.85,43204.0,57.4648,57.4739,57.3643,57.41,43204.0
2022-09-08 11:00:00,62.86,62.97,62.83,62.92,83895.0,57.4191,57.5196,57.3917,57.4739,83895.0
2022-09-08 11:05:00,62.92,62.99,62.89,62.9,36508.0,57.4739,57.5379,57.4465,57.4557,36508.0
2022-09-08 11:10:00,62.9,62.92,62.84,62.91,31968.0,57.4557,57.4739,57.4009,57.4648,31968.0
2022-09-08 11:15:00,62.91,62.97,62.88,62.93,27467.0,57.4648,57.5196,57.4374,57.4831,27467.0
2022-09-08 11:20:00,62.93,62.94,62.79,62.85,17518.0,57.4831,57.4922,57.3552,57.41,17518.0
2022-09-08 11:25:00,62.87,62.88,62.82,62.88,13988.0,57.4283,57.4374,57.3826,57.4374,13988.0
2022-09-08 11:30:00,62.87,62.99,62.83,62.99,19368.0,57.4283,57.5379,57.3917,57.5379,19368.0
2022-09-08 11:35:00,62.98,63.04,62.92,62.96,88551.0,57.5287,57.5835,57.4739,57.5105,88551.0
2022-09-08 11:40:00,62.95,63.04,62.94,63.04,50020.0,57.5013,57.5835,57.4922,57.5835,50020.0
2022-09-08 11:45:00,63.03,63.07,62.97,63.01,28425.0,57.5744,57.6109,57.5196,57.5561,28425.0
2022-09-08 11:50:00,63.01,63.09,63.0,63.07,26185.0,57.5561,57.6292,57.547,57.6109,26185.0
2022-09-08 11:55:00,63.05,63.11,63.05,63.09,23882.0,57.5927,57.6475,57.5927,57.6292,23882.0
2022-09-08 12:00:00,63.09,63.11,62.8,62.81,104282.0,57.6292,57.6475,57.3643,57.3734,104282.0
2022-09-08 12:05:00,62.8,62.81,62.57,62.74,108973.0,57.3643,57.3734,57.1542,57.3095,108973.0
2022-09-08 12:10:00,62.73,62.78,62.61,62.71,72771.0,57.3004,57.346,57.1908,57.2821,72771.0
2022-09-08 12:15:00,62.71,62.8,62.65,62.75,36499.0,57.2821,57.3643,57.2273,57.3186,36499.0
2022-09-08 12:20:00,62.77,62.82,62.62,62.72,47064.0,57.3369,57.3826,57.1999,57.2912,47064.0
2022-09-08 12:25:00,62.69,62.8,62.66,62.78,36114.0,57.2638,57.3643,57.2364,57.346,36114.0
2022-09-08 12:30:00,62.76,62.93,62.75,62.88,63570.0,57.3278,57.4831,57.3186,57.4374,63570.0
2022-09-08 12:35:00,62.88,62.96,62.87,62.94,43372.0,57.4374,57.5105,57.4283,57.4922,43372.0
2022-09-08 12:40:00,62.93,63.07,62.89,63.06,37289.0,57.4831,57.6109,57.4465,57.6018,37289.0
2022-09-08 12:45:00,63.06,63.09,63.0,63.08,26008.0,57.6018,57.6292,57.547,57.6201,26008.0
2022-09-08 12:50:00,63.07,63.13,63.07,63.11,36870.0,57.6109,57.6657,57.6109,57.6475,36870.0
2022-09-08 12:55:00,63.1,63.11,63.06,63.08,30929.0,57.6383,57.6475,57.6018,57.6201,30929.0
2022-09-08 13:00:00,63.08,63.09,62.93,62.96,31367.0,57.6201,57.6292,57.4831,57.5105,31367.0
2022-09-08 13:05:00,62.95,63.0,62.86,62.95,23765.0,57.5013,57.547,57.4191,57.5013,23765.0
2022-09-08 13:10:00,62.96,63.13,62.96,63.12,55324.0,57.5105,57.6657,57.5105,57.6566,55324.0
2022-09-08 13:15:00,63.11,63.15,63.06,63.09,35376.0,57.6475,57.684,57.6018,57.6292,35376.0
2022-09-08 13:20:00,63.09,63.1,63.04,63.08,49739.0,57.6292,57.6383,57.5835,57.6201,49739.0
2022-09-08 13:25:00,63.08,63.14,63.05,63.11,140249.0,57.6201,57.6749,57.5927,57.6475,140249.0
2022-09-08 13:30:00,63.12,63.14,63.06,63.12,46806.0,57.6566,57.6749,57.6018,57.6566,46806.0
2022-09-08 13:35:00,63.12,63.21,63.1,63.19,80947.0,57.6566,57.7388,57.6383,57.7206,80947.0
2022-09-08 13:40:00,63.19,63.22,63.16,63.18,45422.0,57.7206,57.748,57.6932,57.7114,45422.0
2022-09-08 13:45:00,63.18,63.23,63.17,63.22,59166.0,57.7114,57.7571,57.7023,57.748,59166.0
2022-09-08 13:50:00,63.22,63.22,63.15,63.15,33078.0,57.748,57.748,57.684,57.684,33078.0
2022-09-08 13:55:00,63.16,63.18,63.02,63.14,112214.0,57.6932,57.7114,57.5653,57.6749,112214.0
2022-09-08 14:00:00,63.14,63.21,63.1,63.21,70160.0,57.6749,57.7388,57.6383,57.7388,70160.0
2022-09-08 14:05:00,63.21,63.23,63.14,63.17,35146.0,57.7388,57.7571,57.6749,57.7023,35146.0
2022-09-08 14:10:00,63.17,63.2,63.15,63.17,28940.0,57.7023,57.7297,57.684,57.7023,28940.0
2022-09-08 14:15:00,63.17,63.25,63.12,63.22,100353.0,57.7023,57.7754,57.6566,57.748,100353.0
2022-09-08 14:20:00,63.21,63.24,63.19,63.23,20189.0,57.7388,57.7662,57.7206,57.7571,20189.0
2022-09-08 14:25:00,63.23,63.24,63.17,63.2,33425.0,57.7571,57.7662,57.7023,57.7297,33425.0
2022-09-08 14:30:00,63.2,63.26,63.2,63.24,35329.0,57.7297,57.7845,57.7297,57.7662,35329.0
2022-09-08 14:35:00,63.24,63.24,63.17,63.2,27709.0,57.7662,57.7662,57.7023,57.7297,27709.0
2022-09-08 14:40:00,63.2,63.21,62.97,63.06,103037.0,57.7297,57.7388,57.5196,57.6018,103037.0
2022-09-08 14:45:00,63.06,63.08,62.96,63.01,40394.0,57.6018,57.6201,57.5105,57.5561,40394.0
2022-09-08 14:50:00,63.01,63.11,62.98,63.1,31480.0,57.5561,57.6475,57.5287,57.6383,31480.0
2022-09-08 14:55:00,63.09,63.11,63.06,63.08,22810.0,57.6292,57.6475,57.6018,57.6201,22810.0
2022-09-08 15:00:00,63.09,63.13,62.97,63.02,74115.0,57.6292,57.6657,57.5196,57.5653,74115.0
2022-09-08 15:05:00,63.02,63.09,63.0,63.08,31742.0,57.5653,57.6292,57.547,57.6201,31742.0
2022-09-08 15:10:00,63.08,63.17,63.04,63.17,27141.0,57.6201,57.7023,57.5835,57.7023,27141.0
2022-09-08 15:15:00,63.18,63.25,63.18,63.24,37170.0,57.7114,57.7754,57.7114,57.7662,37170.0
2022-09-08 15:20:00,63.24,63.32,63.23,63.31,38748.0,57.7662,57.8393,57.7571,57.8302,38748.0
2022-09-08 15:25:00,63.3,63.32,63.26,63.28,67305.0,57.821,57.8393,57.7845,57.8028,67305.0
2022-09-08 15:30:00,63.28,63.32,63.22,63.22,57396.0,57.8028,57.8393,57.748,57.748,57396.0
2022-09-08 15:35:00,63.22,63.22,63.17,63.17,142257.0,57.748,57.748,57.7023,57.7023,142257.0
2022-09-08 15:40:00,63.17,63.17,63.04,63.05,115460.0,57.7023,57.7023,57.5835,57.5927,115460.0
2022-09-08 15:45:00,63.05,63.13,63.03,63.05,281704.0,57.5927,57.6657,57.5744,57.5927,281704.0
2022-09-08 15:50:00,63.04,63.28,63.04,63.28,408219.0,57.5835,57.8028,57.5835,57.8028,408219.0
2022-09-08 15:55:00,63.27,63.29,63.2,63.27,655701.0,57.7936,57.8119,57.7297,57.7936,655701.0
2022-09-09 09:30:00,63.85,63.92,63.51,63.92,169635.0,58.3234,58.3874,58.0129,58.3874,169635.0
2022-09-09 09:35:00,63.94,63.96,63.79,63.87,96039.0,58.4056,58.4239,58.2686,58.3417,96039.0
2022-09-09 09:40:00,63.88,63.88,63.75,63.81,108561.0,58.3508,58.3508,58.2321,58.2869,108561.0
2022-09-09 09:45:00,63.8,63.84,63.71,63.74,132760.0,58.2778,58.3143,58.1955,58.223,132760.0
2022-09-09 09:50:00,63.74,63.8,63.67,63.78,138995.0,58.223,58.2778,58.159,58.2595,138995.0
2022-09-09 09:55:00,63.79,63.96,63.71,63.95,66122.0,58.2686,58.4239,58.1955,58.4148,66122.0
2022-09-09 10:00:00,63.96,64.08,63.92,64.05,118608.0,58.4239,58.5335,58.3874,58.5061,118608.0
2022-09-09 10:05:00,64.06,64.09,64.01,64.05,51338.0,58.5153,58.5427,58.4696,58.5061,51338.0
2022-09-09 10:10:00,64.05,64.1,63.99,64.09,50719.0,58.5061,58.5518,58.4513,58.5427,50719.0
2022-09-09 10:15:00,64.09,64.2,64.06,64.1,55881.0,58.5427,58.6431,58.5153,58.5518,55881.0
2022-09-09 10:20:00,64.11,64.16,64.02,64.04,57103.0,58.5609,58.6066,58.4787,58.497,57103.0
2022-09-09 10:25:00,64.04,64.11,63.99,64.09,65601.0,58.497,58.5609,58.4513,58.5427,65601.0
2022-09-09 10:30:00,64.09,64.12,64.03,64.03,37241.0,58.5427,58.5701,58.4878,58.4878,37241.0
2022-09-09 10:35:00,64.03,64.11,64.0,64.11,156774.0,58.4878,58.5609,58.4604,58.5609,156774.0
2022-09-09 10:40:00,64.1,64.18,64.08,64.16,170446.0,58.5518,58.6249,58.5335,58.6066,170446.0
2022-09-09 10:45:00,64.16,64.25,64.14,64.24,185334.0,58.6066,58.6888,58.5883,58.6797,185334.0
2022-09-09 10:50:00,64.25,64.34,64.21,64.23,246552.0,58.6888,58.771,58.6523,58.6705,246552.0
2022-09-09 10:55:00,64.23,64.23,64.14,64.14,35369.0,58.6705,58.6705,58.5883,58.5883,35369.0
2022-09-09 11:00:00,64.15,64.15,63.98,64.07,70731.0,58.5975,58.5975,58.4422,58.5244,70731.0
2022-09-09 11:05:00,64.07,64.1,64.04,64.06,27252.0,58.5244,58.5518,58.497,58.5153,27252.0
2022-09-09 11:10:00,64.05,64.07,64.01,64.07,29527.0,58.5061,58.5244,58.4696,58.5244,29527.0
2022-09-09 11:15:00,64.08,64.08,63.97,63.98,29122.0,58.5335,58.5335,58.433,58.4422,29122.0
2022-09-09 11:20:00,63.97,63.98,63.91,63.96,41055.0,58.433,58.4422,58.3782,58.4239,41055.0
2022-09-09 11:25:00,63.96,64.0,63.94,63.96,30298.0,58.4239,58.4604,58.4056,58.4239,30298.0
2022-09-09 11:30:00,63.95,63.95,63.8,63.84,44044.0,58.4148,58.4148,58.2778,58.3143,44044.0
2022-09-09 11:35:00,63.84,64.02,63.84,64.0,40951.0,58.3143,58.4787,58.3143,58.4604,40951.0
2022-09-09 11:40:00,64.02,64.03,63.96,64.02,14042.0,58.4787,58.4878,58.4239,58.4787,14042.0
2022-09-09 11:45:00,64.01,64.05,64.0,64.03,20223.0,58.4696,58.5061,58.4604,58.4878,20223.0
2022-09-09 11:50:00,64.04,64.05,63.97,63.99,22635.0,58.497,58.5061,58.433,58.4513,22635.0
2022-09-09 11:55:00,63.99,64.06,63.96,64.05,23935.0,58.4513,58.5153,58.4239,58.5061,23935.0
2022-09-09 12:00:00,64.04,64.04,63.85,63.87,47554.0,58.497,58.497,58.3234,58.3417,47554.0
2022-09-09 12:05:00,63.89,63.92,63.84,63.91,26309.0,58.36,58.3874,58.3143,58.3782,26309.0
2022-09-09 12:10:00,63.92,63.96,63.9,63.93,35538.0,58.3874,58.4239,58.3691,58.3965,35538.0
2022-09-09 12:15:00,63.92,63.92,63.81,63.9,28684.0,58.3874,58.3874,58.2869,58.3691,28684.0
2022-09-09 12:20:00,63.9,63.9,63.79,63.81,51903.0,58.3691,58.3691,58.2686,58.2869,51903.0
2022-09-09 12:25:00,63.82,63.9,63.82,63.85,38732.0,58.296,58.3691,58.296,58.3234,38732.0
2022-09-09 12:30:00,63.86,63.89,63.82,63.89,21581.0,58.3326,58.36,58.296,58.36,21581.0
2022-09-09 12:35:00,63.88,63.94,63.87,63.88,13064.0,58.3508,58.4056,58.3417,58.3508,13064.0
2022-09-09 12:40:00,63.89,63.92,63.85,63.86,15272.0,58.36,58.3874,58.3234,58.3326,15272.0
2022-09-09 12:45:00,63.85,63.93,63.85,63.92,11113.0,58.3234,58.3965,58.3234,58.3874,11113.0
2022-09-09 12:50:00,63.92,63.96,63.92,63.94,27068.0,58.3874,58.4239,58.3874,58.4056,27068.0
2022-09-09 12:55:00,63.94,63.97,63.9,63.91,34538.0,58.4056,58.433,58.3691,58.3782,34538.0
2022-09-09 13:00:00,63.9,63.92,63.84,63.91,18499.0,58.3691,58.3874,58.3143,58.3782,18499.0
2022-09-09 13:05:00,63.92,63.95,63.92,63.94,17098.0,58.3874,58.4148,58.3874,58.4056,17098.0
2022-09-09 13:10:00,63.94,64.0,63.94,63.99,26543.0,58.4056,58.4604,58.4056,58.4513,26543.0
2022-09-09 13:15:00,63.99,64.02,63.98,63.98,17861.0,58.4513,58.4787,58.4422,58.4422,17861.0
2022-09-09 13:20:00,63.98,64.02,63.95,64.01,13340.0,58.4422,58.4787,58.4148,58.4696,13340.0
2022-09-09 13:25:00,64.01,64.04,63.97,63.98,11387.0,58.4696,58.497,58.433,58.4422,11387.0
2022-09-09 13:30:00,63.99,64.07,63.99,64.04,13425.0,58.4513,58.5244,58.4513,58.497,13425.0
2022-09-09 13:35:00,64.05,64.06,64.03,64.06,20959.0,58.5061,58.5153,58.4878,58.5153,20959.0
2022-09-09 13:40:00,64.05,64.05,63.95,63.96,34081.0,58.5061,58.5061,58.4148,58.4239,34081.0
2022-09-09 13:45:00,63.95,63.99,63.93,63.99,18909.0,58.4148,58.4513,58.3965,58.4513,18909.0
2022-09-09 13:50:00,63.99,64.01,63.96,64.01,15637.0,58.4513,58.4696,58.4239,58.4696,15637.0
2022-09-09 13:55:00,64.01,64.06,63.99,64.06,35724.0,58.4696,58.5153,58.4513,58.5153,35724.0
2022-09-09 14:00:00,64.05,64.05,63.99,64.04,40547.0,58.5061,58.5061,58.4513,58.497,40547.0
2022-09-09 14:05:00,64.04,64.07,64.01,64.05,17828.0,58.497,58.5244,58.4696,58.5061,17828.0
2022-09-09 14:10:00,64.05,64.11,64.03,64.1,55730.0,58.5061,58.5609,58.4878,58.5518,55730.0
2022-09-09 14:15:00,64.11,64.11,64.06,64.09,36678.0,58.5609,58.5609,58.5153,58.5427,36678.0
2022-09-09 14:20:00,64.09,64.13,64.07,64.13,27222.0,58.5427,58.5792,58.5244,58.5792,27222.0
2022-09-09 14:25:00,64.12,64.12,64.05,64.1,56225.0,58.5701,58.5701,58.5061,58.5518,56225.0
2022-09-09 14:30:00,64.1,64.12,64.06,64.06,38202.0,58.5518,58.5701,58.5153,58.5153,38202.0
2022-09-09 14:35:00,64.08,64.14,64.05,64.13,24239.0,58.5335,58.5883,58.5061,58.5792,24239.0
2022-09-09 14:40:00,64.13,64.18,64.11,64.14,95065.0,58.5792,58.6249,58.5609,58.5883,95065.0
2022-09-09 14:45:00,64.13,64.14,64.08,64.08,29588.0,58.5792,58.5883,58.5335,58.5335,29588.0
2022-09-09 14:50:00,64.08,64.08,64.04,64.07,12342.0,58.5335,58.5335,58.497,58.5244,12342.0
2022-09-09 14:55:00,64.06,64.13,64.06,64.11,27230.0,58.5153,58.5792,58.5153,58.5609,27230.0
2022-09-09 15:00:00,64.11,64.18,64.11,64.18,14509.0,58.5609,58.6249,58.5609,58.6249,14509.0
2022-09-09 15:05:00,64.17,64.19,64.12,64.13,42615.0,58.6157,58.634,58.5701,58.5792,42615.0
2022-09-09 15:10:00,64.14,64.2,64.12,64.2,19948.0,58.5883,58.6431,58.5701,58.6431,19948.0
2022-09-09 15:15:00,64.19,64.23,64.16,64.22,45853.0,58.634,58.6705,58.6066,58.6614,45853.0
2022-09-09 15:20:00,64.21,64.22,64.1,64.13,51236.0,58.6523,58.6614,58.5518,58.5792,51236.0
2022-09-09 15:25:00,64.13,64.16,64.1,64.14,48445.0,58.5792,58.6066,58.5518,58.5883,48445.0
2022-09-09 15:30:00,64.14,64.15,64.05,64.07,48626.0,58.5883,58.5975,58.5061,58.5244,48626.0
2022-09-09 15:35:00,64.07,64.07,63.99,64.0,54445.0,58.5244,58.5244,58.4513,58.4604,54445.0
2022-09-09 15:40:00,64.0,64.1,63.99,64.09,108569.0,58.4604,58.5518,58.4513,58.5427,108569.0
2022-09-09 15:45:00,64.09,64.09,64.02,64.05,158241.0,58.5427,58.5427,58.4787,58.5061,158241.0
2022-09-09 15:50:00,64.05,64.08,64.0,64.06,293286.0,58.5061,58.5335,58.4604,58.5153,293286.0
2022-09-09 15:55:00,64.05,64.11,64.03,64.08,335886.0,58.5061,58.5609,58.4878,58.5335,335886.0
2022-09-12 09:30:00,64.18,64.48,64.11,64.34,180158.0,58.6249,58.8989,58.5609,58.771,180158.0
2022-09-12 09:35:00,64.34,64.35,64.16,64.2,163865.0,58.771,58.7802,58.6066,58.6431,163865.0
2022-09-12 09:40:00,64.19,64.39,64.11,64.39,98973.0,58.634,58.8167,58.5609,58.8167,98973.0
2022-09-12 09:45:00,64.4,64.55,64.35,64.46,63191.0,58.8258,58.9628,58.7802,58.8806,63191.0
2022-09-12 09:50:00,64.45,64.79,64.44,64.78,84431.0,58.8715,59.1821,58.8624,59.1729,84431.0
2022-09-12 09:55:00,64.79,64.94,64.72,64.93,34151.0,59.1821,59.3191,59.1181,59.3099,34151.0
2022-09-12 10:00:00,64.94,65.01,64.84,64.85,32765.0,59.3191,59.383,59.2277,59.2369,32765.0
2022-09-12 10:05:00,64.86,64.86,64.65,64.67,61993.0,59.246,59.246,59.0542,59.0725,61993.0
2022-09-12 10:10:00,64.68,64.79,64.66,64.75,33258.0,59.0816,59.1821,59.0633,59.1455,33258.0
2022-09-12 10:15:00,64.78,64.89,64.76,64.87,46920.0,59.1729,59.2734,59.1547,59.2551,46920.0
2022-09-12 10:20:00,64.87,64.96,64.84,64.86,40528.0,59.2551,59.3374,59.2277,59.246,40528.0
2022-09-12 10:25:00,64.87,64.94,64.85,64.91,19835.0,59.2551,59.3191,59.2369,59.2917,19835.0
2022-09-12 10:30:00,64.91,64.93,64.83,64.84,51711.0,59.2917,59.3099,59.2186,59.2277,51711.0
2022-09-12 10:35:00,64.84,64.91,64.8,64.9,78597.0,59.2277,59.2917,59.1912,59.2825,78597.0
2022-09-12 10:40:00,64.89,64.89,64.81,64.85,29264.0,59.2734,59.2734,59.2003,59.2369,29264.0
2022-09-12 10:45:00,64.86,64.94,64.85,64.94,21633.0,59.246,59.3191,59.2369,59.3191,21633.0
2022-09-12 10:50:00,64.93,64.94,64.74,64.74,63609.0,59.3099,59.3191,59.1364,59.1364,63609.0
2022-09-12 10:55:00,64.74,64.74,64.59,64.66,30012.0,59.1364,59.1364,58.9994,59.0633,30012.0
2022-09-12 11:00:00,64.65,64.68,64.51,64.56,27886.0,59.0542,59.0816,58.9263,58.972,27886.0
2022-09-12 11:05:00,64.58,64.6,64.47,64.51,18361.0,58.9902,59.0085,58.8898,58.9263,18361.0
2022-09-12 11:10:00,64.51,64.54,64.4,64.47,35185.0,58.9263,58.9537,58.8258,58.8898,35185.0
2022-09-12 11:15:00,64.46,64.56,64.4,64.55,25245.0,58.8806,58.972,58.8258,58.9628,25245.0
2022-09-12 11:20:00,64.56,64.59,64.51,64.56,21372.0,58.972,58.9994,58.9263,58.972,21372.0
2022-09-12 11:25:00,64.55,64.65,64.54,64.65,27205.0,58.9628,59.0542,58.9537,59.0542,27205.0
2022-09-12 11:30:00,64.64,64.66,64.57,64.63,28109.0,59.0451,59.0633,58.9811,59.0359,28109.0
2022-09-12 11:35:00,64.63,64.63,64.49,64.56,27310.0,59.0359,59.0359,58.908,58.972,27310.0
2022-09-12 11:40:00,64.56,64.6,64.51,64.55,17861.0,58.972,59.0085,58.9263,58.9628,17861.0
2022-09-12 11:45:00,64.54,64.57,64.45,64.48,21784.0,58.9537,58.9811,58.8715,58.8989,21784.0
2022-09-12 11:50:00,64.49,64.54,64.39,64.39,35644.0,58.908,58.9537,58.8167,58.8167,35644.0
2022-09-12 11:55:00,64.38,64.41,64.23,64.3,53834.0,58.8076,58.835,58.6705,58.7345,53834.0
2022-09-12 12:00:00,64.3,64.36,64.29,64.32,39529.0,58.7345,58.7893,58.7253,58.7527,39529.0
2022-09-12 12:05:00,64.31,64.38,64.23,64.26,71154.0,58.7436,58.8076,58.6705,58.6979,71154.0
2022-09-12 12:10:00,64.23,64.33,64.21,64.31,56628.0,58.6705,58.7619,58.6523,58.7436,56628.0
2022-09-12 12:15:00,64.32,64.34,64.23,64.27,49384.0,58.7527,58.771,58.6705,58.7071,49384.0
2022-09-12 12:20:00,64.23,64.38,64.22,64.34,44362.0,58.6705,58.8076,58.6614,58.771,44362.0
2022-09-12 12:25:00,64.34,64.38,64.29,64.36,23675.0,58.771,58.8076,58.7253,58.7893,23675.0
2022-09-12 12:30:00,64.35,64.38,64.31,64.37,14730.0,58.7802,58.8076,58.7436,58.7984,14730.0
2022-09-12 12:35:00,64.36,64.44,64.29,64.43,52204.0,58.7893,58.8624,58.7253,58.8532,52204.0
2022-09-12 12:40:00,64.42,64.44,64.38,64.43,22063.0,58.8441,58.8624,58.8076,58.8532,22063.0
2022-09-12 12:45:00,64.44,64.45,64.37,64.4,96251.0,58.8624,58.8715,58.7984,58.8258,96251.0
2022-09-12 12:50:00,64.42,64.45,64.4,64.43,26862.0,58.8441,58.8715,58.8258,58.8532,26862.0
2022-09-12 12:55:00,64.43,64.47,64.42,64.46,17433.0,58.8532,58.8898,58.8441,58.8806,17433.0
2022-09-12 13:00:00,64.46,64.47,64.35,64.45,76544.0,58.8806,58.8898,58.7802,58.8715,76544.0
2022-09-12 13:05:00,64.45,64.57,64.45,64.56,20329.0,58.8715,58.9811,58.8715,58.972,20329.0
2022-09-12 13:10:00,64.56,64.58,64.54,64.55,23969.0,58.972,58.9902,58.9537,58.9628,23969.0
2022-09-12 13:15:00,64.55,64.56,64.48,64.5,16015.0,58.9628,58.972,58.8989,58.9172,16015.0
2022-09-12 13:20:00,64.5,64.52,64.47,64.52,13820.0,58.9172,58.9354,58.8898,58.9354,13820.0
2022-09-12 13:25:00,64.52,64.63,64.52,64.62,18291.0,58.9354,59.0359,58.9354,59.0268,18291.0
2022-09-12 13:30:00,64.63,64.64,64.58,64.62,21819.0,59.0359,59.0451,58.9902,59.0268,21819.0
2022-09-12 13:35:00,64.64,64.64,64.58,64.59,22866.0,59.0451,59.0451,58.9902,58.9994,22866.0
2022-09-12 13:40:00,64.59,64.61,64.49,64.49,20792.0,58.9994,59.0176,58.908,58.908,20792.0
2022-09-12 13:45:00,64.49,64.59,64.48,64.59,25676.0,58.908,58.9994,58.8989,58.9994,25676.0
2022-09-12 13:50:00,64.59,64.64,64.57,64.63,14910.0,58.9994,59.0451,58.9811,59.0359,14910.0
2022-09-12 13:55:00,64.62,64.64,64.59,64.62,12866.0,59.0268,59.0451,58.9994,59.0268,12866.0
2022-09-12 14:00:00,64.61,64.62,64.51,64.53,31730.0,59.0176,59.0268,58.9263,58.9446,31730.0
2022-09-12 14:05:00,64.51,64.53,64.46,64.5,20170.0,58.9263,58.9446,58.8806,58.9172,20170.0
2022-09-12 14:10:00,64.5,64.56,64.48,64.56,39975.0,58.9172,58.972,58.8989,58.972,39975.0
2022-09-12 14:15:00,64.56,64.57,64.45,64.5,74234.0,58.972,58.9811,58.8715,58.9172,74234.0
2022-09-12 14:20:00,64.5,64.55,64.44,64.52,62050.0,58.9172,58.9628,58.8624,58.9354,62050.0
2022-09-12 14:25:00,64.52,64.56,64.45,64.48,74233.0,58.9354,58.972,58.8715,58.8989,74233.0
2022-09-12 14:30:00,64.47,64.48,64.36,64.37,44780.0,58.8898,58.8989,58.7893,58.7984,44780.0
2022-09-12 14:35:00,64.38,64.41,64.35,64.38,24768.0,58.8076,58.835,58.7802,58.8076,24768.0
2022-09-12 14:40:00,64.39,64.45,64.37,64.45,16591.0,58.8167,58.8715,58.7984,58.8715,16591.0
2022-09-12 14:45:00,64.44,64.5,64.43,64.5,27542.0,58.8624,58.9172,58.8532,58.9172,27542.0
2022-09-12 14:50:00,64.5,64.53,64.48,64.48,25812.0,58.9172,58.9446,58.8989,58.8989,25812.0
2022-09-12 14:55:00,64.48,64.56,64.48,64.53,37991.0,58.8989,58.972,58.8989,58.9446,37991.0
2022-09-12 15:00:00,64.53,64.58,64.53,64.57,61080.0,58.9446,58.9902,58.9446,58.9811,61080.0
2022-09-12 15:05:00,64.56,64.65,64.54,64.65,56090.0,58.972,59.0542,58.9537,59.0542,56090.0
2022-09-12 15:10:00,64.65,64.66,64.62,64.65,36137.0,59.0542,59.0633,59.0268,59.0542,36137.0
2022-09-12 15:15:00,64.64,64.65,64.6,64.61,39399.0,59.0451,59.0542,59.0085,59.0176,39399.0
2022-09-12 15:20:00,64.62,64.67,64.6,64.6,45164.0,59.0268,59.0725,59.0085,59.0085,45164.0
2022-09-12 15:25:00,64.59,64.6,64.54,64.56,36736.0,58.9994,59.0085,58.9537,58.972,36736.0
2022-09-12 15:30:00,64.55,64.57,64.48,64.51,89066.0,58.9628,58.9811,58.8989,58.9263,89066.0
2022-09-12 15:35:00,64.51,64.53,64.44,64.5,62626.0,58.9263,58.9446,58.8624,58.9172,62626.0
2022-09-12 15:40:00,64.51,64.64,64.48,64.63,72617.0,58.9263,59.0451,58.8989,59.0359,72617.0
2022-09-12 15:45:00,64.63,64.64,64.52,64.59,123135.0,59.0359,59.0451,58.9354,58.9994,123135.0
2022-09-12 15:50:00,64.59,64.64,64.53,64.63,200475.0,58.9994,59.0451,58.9446,59.0359,200475.0
2022-09-12 15:55:00,64.63,64.71,64.62,64.7,483022.0,59.0359,59.109,59.0268,59.0999,483022.0
2022-09-13 09:30:00,63.54,63.77,63.32,63.59,181931.0,58.0403,58.2504,57.8393,58.0859,181931.0
2022-09-13 09:35:00,63.6,63.61,63.28,63.38,281895.0,58.0951,58.1042,57.8028,57.8941,281895.0
2022-09-13 09:40:00,63.38,63.47,63.32,63.4,219578.0,57.8941,57.9763,57.8393,57.9124,219578.0
2022-09-13 09:45:00,63.39,63.45,63.29,63.36,233958.0,57.9032,57.9581,57.8119,57.8758,233958.0
2022-09-13 09:50:00,63.35,63.68,63.34,63.62,164053.0,57.8667,58.1681,57.8576,58.1133,164053.0
2022-09-13 09:55:00,63.61,63.8,63.54,63.56,248392.0,58.1042,58.2778,58.0403,58.0585,248392.0
2022-09-13 10:00:00,63.56,63.59,63.41,63.47,174201.0,58.0585,58.0859,57.9215,57.9763,174201.0
2022-09-13 10:05:00,63.48,63.54,63.39,63.46,53503.0,57.9855,58.0403,57.9032,57.9672,53503.0
2022-09-13 10:10:00,63.46,63.53,63.36,63.46,35128.0,57.9672,58.0311,57.8758,57.9672,35128.0
2022-09-13 10:15:00,63.45,63.57,63.38,63.57,35468.0,57.9581,58.0677,57.8941,58.0677,35468.0
2022-09-13 10:20:00,63.57,63.57,63.27,63.31,53833.0,58.0677,58.0677,57.7936,57.8302,53833.0
2022-09-13 10:25:00,63.31,63.32,63.21,63.24,74455.0,57.8302,57.8393,57.7388,57.7662,74455.0
2022-09-13 10:30:00,63.24,63.31,63.16,63.18,76211.0,57.7662,57.8302,57.6932,57.7114,76211.0
2022-09-13 10:35:00,63.18,63.29,63.15,63.15,106281.0,57.7114,57.8119,57.684,57.684,106281.0
2022-09-13 10:40:00,63.16,63.2,63.02,63.15,97794.0,57.6932,57.7297,57.5653,57.684,97794.0
2022-09-13 10:45:00,63.13,63.14,62.98,62.99,116637.0,57.6657,57.6749,57.5287,57.5379,116637.0
2022-09-13 10:50:00,62.99,63.07,62.96,63.06,70766.0,57.5379,57.6109,57.5105,57.6018,70766.0
2022-09-13 10:55:00,63.06,63.23,63.06,63.18,55820.0,57.6018,57.7571,57.6018,57.7114,55820.0
2022-09-13 11:00:00,63.17,63.32,63.17,63.22,48483.0,57.7023,57.8393,57.7023,57.748,48483.0
2022-09-13 11:05:00,63.22,63.24,63.12,63.17,66303.0,57.748,57.7662,57.6566,57.7023,66303.0
2022-09-13 11:10:00,63.16,63.26,63.07,63.22,60205.0,57.6932,57.7845,57.6109,57.748,60205.0
2022-09-13 11:15:00,63.2,63.27,63.14,63.18,70623.0,57.7297,57.7936,57.6749,57.7114,70623.0
2022-09-13 11:20:00,63.17,63.3,63.16,63.23,48360.0,57.7023,57.821,57.6932,57.7571,48360.0
2022-09-13 11:25:00,63.22,63.34,63.21,63.3,39016.0,57.748,57.8576,57.7388,57.821,39016.0
2022-09-13 11:30:00,63.3,63.32,63.2,63.27,32199.0,57.821,57.8393,57.7297,57.7936,32199.0
2022-09-13 11:35:00,63.27,63.31,63.25,63.31,18961.0,57.7936,57.8302,57.7754,57.8302,18961.0
2022-09-13 11:40:00,63.31,63.31,63.13,63.17,23884.0,57.8302,57.8302,57.6657,57.7023,23884.0
2022-09-13 11:45:00,63.17,63.18,63.1,63.1,12336.0,57.7023,57.7114,57.6383,57.6383,12336.0
2022-09-13 11:50:00,63.08,63.14,63.05,63.13,27761.0,57.6201,57.6749,57.5927,57.6657,27761.0
2022-09-13 11:55:00,63.14,63.22,63.14,63.18,14641.0,57.6749,57.748,57.6749,57.7114,14641.0
2022-09-13 12:00:00,63.18,63.28,63.13,63.25,35295.0,57.7114,57.8028,57.6657,57.7754,35295.0
2022-09-13 12:05:00,63.26,63.38,63.26,63.34,93820.0,57.7845,57.8941,57.7845,57.8576,93820.0
2022-09-13 12:10:00,63.33,63.34,63.27,63.32,39693.0,57.8484,57.8576,57.7936,57.8393,39693.0
2022-09-13 12:15:00,63.33,63.36,63.28,63.29,17754.0,57.8484,57.8758,57.8028,57.8119,17754.0
2022-09-13 12:20:00,63.29,63.32,63.24,63.28,17731.0,57.8119,57.8393,57.7662,57.8028,17731.0
2022-09-13 12:25:00,63.27,63.28,63.18,63.2,24489.0,57.7936,57.8028,57.7114,57.7297,24489.0
2022-09-13 12:30:00,63.18,63.2,63.09,63.18,39064.0,57.7114,57.7297,57.6292,57.7114,39064.0
2022-09-13 12:35:00,63.19,63.26,63.19,63.22,16325.0,57.7206,57.7845,57.7206,57.748,16325.0
2022-09-13 12:40:00,63.22,63.26,63.18,63.19,13525.0,57.748,57.7845,57.7114,57.7206,13525.0
2022-09-13 12:45:00,63.19,63.25,63.17,63.25,16112.0,57.7206,57.7754,57.7023,57.7754,16112.0
2022-09-13 12:50:00,63.26,63.31,63.25,63.3,29597.0,57.7845,57.8302,57.7754,57.821,29597.0
2022-09-13 12:55:00,63.31,63.32,63.19,63.2,15202.0,57.8302,57.8393,57.7206,57.7297,15202.0
2022-09-13 13:00:00,63.19,63.3,63.11,63.23,43056.0,57.7206,57.821,57.6475,57.7571,43056.0
2022-09-13 13:05:00,63.21,63.28,63.14,63.15,18824.0,57.7388,57.8028,57.6749,57.684,18824.0
2022-09-13 13:10:00,63.14,63.21,63.08,63.19,32852.0,57.6749,57.7388,57.6201,57.7206,32852.0
2022-09-13 13:15:00,63.18,63.21,63.13,63.15,24058.0,57.7114,57.7388,57.6657,57.684,24058.0
2022-09-13 13:20:00,63.15,63.22,63.11,63.2,34159.0,57.684,57.748,57.6475,57.7297,34159.0
2022-09-13 13:25:00,63.2,63.29,63.19,63.28,25683.0,57.7297,57.8119,57.7206,57.8028,25683.0
2022-09-13 13:30:00,63.28,63.31,63.24,63.29,26933.0,57.8028,57.8302,57.7662,57.8119,26933.0
2022-09-13 13:35:00,63.29,63.3,63.18,63.23,32747.0,57.8119,57.821,57.7114,57.7571,32747.0
2022-09-13 13:40:00,63.24,63.27,63.15,63.17,37772.0,57.7662,57.7936,57.684,57.7023,37772.0
2022-09-13 13:45:00,63.17,63.2,63.14,63.2,31857.0,57.7023,57.7297,57.6749,57.7297,31857.0
2022-09-13 13:50:00,63.21,63.22,63.07,63.1,38782.0,57.7388,57.748,57.6109,57.6383,38782.0
2022-09-13 13:55:00,63.1,63.16,63.1,63.11,28302.0,57.6383,57.6932,57.6383,57.6475,28302.0
2022-09-13 14:00:00,63.11,63.13,63.03,63.07,26142.0,57.6475,57.6657,57.5744,57.6109,26142.0
2022-09-13 14:05:00,63.06,63.09,63.02,63.05,29929.0,57.6018,57.6292,57.5653,57.5927,29929.0
2022-09-13 14:10:00,63.04,63.08,62.95,63.04,51430.0,57.5835,57.6201,57.5013,57.5835,51430.0
2022-09-13 14:15:00,63.05,63.09,63.04,63.09,18361.0,57.5927,57.6292,57.5835,57.6292,18361.0
2022-09-13 14:20:00,63.09,63.12,63.02,63.03,31486.0,57.6292,57.6566,57.5653,57.5744,31486.0
2022-09-13 14:25:00,63.03,63.04,62.95,62.96,70892.0,57.5744,57.5835,57.5013,57.5105,70892.0
2022-09-13 14:30:00,62.97,62.98,62.92,62.92,17454.0,57.5196,57.5287,57.4739,57.4739,17454.0
2022-09-13 14:35:00,62.92,62.96,62.89,62.9,28480.0,57.4739,57.5105,57.4465,57.4557,28480.0
2022-09-13 14:40:00,62.9,62.91,62.82,62.82,33910.0,57.4557,57.4648,57.3826,57.3826,33910.0
2022-09-13 14:45:00,62.82,62.85,62.8,62.81,31489.0,57.3826,57.41,57.3643,57.3734,31489.0
2022-09-13 14:50:00,62.8,62.81,62.67,62.7,80709.0,57.3643,57.3734,57.2456,57.273,80709.0
2022-09-13 14:55:00,62.71,62.82,62.7,62.74,154419.0,57.2821,57.3826,57.273,57.3095,154419.0
2022-09-13 15:00:00,62.74,62.77,62.69,62.69,75489.0,57.3095,57.3369,57.2638,57.2638,75489.0
2022-09-13 15:05:00,62.7,62.72,62.59,62.6,56450.0,57.273,57.2912,57.1725,57.1816,56450.0
2022-09-13 15:10:00,62.61,62.63,62.52,62.55,46478.0,57.1908,57.209,57.1085,57.136,46478.0
2022-09-13 15:15:00,62.55,62.58,62.47,62.5,84243.0,57.136,57.1634,57.0629,57.0903,84243.0
2022-09-13 15:20:00,62.5,62.62,62.49,62.59,100286.0,57.0903,57.1999,57.0811,57.1725,100286.0
2022-09-13 15:25:00,62.59,62.6,62.51,62.51,78688.0,57.1725,57.1816,57.0994,57.0994,78688.0
2022-09-13 15:30:00,62.51,62.54,62.41,62.47,109612.0,57.0994,57.1268,57.0081,57.0629,109612.0
2022-09-13 15:35:00,62.47,62.51,62.34,62.48,160882.0,57.0629,57.0994,56.9441,57.072,160882.0
2022-09-13 15:40:00,62.48,62.49,62.36,62.49,251703.0,57.072,57.0811,56.9624,57.0811,251703.0
2022-09-13 15:45:00,62.49,62.52,62.39,62.48,480767.0,57.0811,57.1085,56.9898,57.072,480767.0
2022-09-13 15:50:00,62.47,62.63,62.45,62.63,436448.0,57.0629,57.209,57.0446,57.209,436448.0
2022-09-13 15:55:00,62.63,62.76,62.59,62.66,515036.0,57.209,57.3278,57.1725,57.2364,515036.0
2022-09-14 09:30:00,62.72,62.89,62.42,62.48,296249.0,57.2912,57.4465,57.0172,57.072,296249.0
2022-09-14 09:35:00,62.48,62.88,62.46,62.85,109902.0,57.072,57.4374,57.0537,57.41,109902.0
2022-09-14 09:40:00,62.85,62.97,62.75,62.95,56507.0,57.41,57.5196,57.3186,57.5013,56507.0
2022-09-14 09:45:00,62.96,63.03,62.83,62.89,118755.0,57.5105,57.5744,57.3917,57.4465,118755.0
2022-09-14 09:50:00,62.88,62.92,62.79,62.87,54173.0,57.4374,57.4739,57.3552,57.4283,54173.0
2022-09-14 09:55:00,62.86,62.89,62.76,62.87,43608.0,57.4191,57.4465,57.3278,57.4283,43608.0
2022-09-14 10:00:00,62.86,62.96,62.74,62.75,58960.0,57.4191,57.5105,57.3095,57.3186,58960.0
2022-09-14 10:05:00,62.75,62.75,62.59,62.6,75970.0,57.3186,57.3186,57.1725,57.1816,75970.0
2022-09-14 10:10:00,62.6,62.66,62.41,62.46,150276.0,57.1816,57.2364,57.0081,57.0537,150276.0
2022-09-14 10:15:00,62.45,62.5,62.32,62.33,49546.0,57.0446,57.0903,56.9259,56.935,49546.0
2022-09-14 10:20:00,62.33,62.38,62.18,62.21,73263.0,56.935,56.9807,56.798,56.8254,73263.0
2022-09-14 10:25:00,62.2,62.22,61.94,61.94,102099.0,56.8162,56.8345,56.5788,56.5788,102099.0
2022-09-14 10:30:00,61.94,62.23,61.91,62.2,88448.0,56.5788,56.8436,56.5513,56.8162,88448.0
2022-09-14 10:35:00,62.23,62.39,62.23,62.37,60992.0,56.8436,56.9898,56.8436,56.9715,60992.0
2022-09-14 10:40:00,62.36,62.47,62.29,62.41,39239.0,56.9624,57.0629,56.8985,57.0081,39239.0
2022-09-14 10:45:00,62.42,62.5,62.38,62.43,32247.0,57.0172,57.0903,56.9807,57.0263,32247.0
2022-09-14 10:50:00,62.43,62.66,62.41,62.65,50935.0,57.0263,57.2364,57.0081,57.2273,50935.0
2022-09-14 10:55:00,62.65,62.66,62.58,62.66,39326.0,57.2273,57.2364,57.1634,57.2364,39326.0
2022-09-14 11:00:00,62.66,62.67,62.48,62.54,79956.0,57.2364,57.2456,57.072,57.1268,79956.0
2022-09-14 11:05:00,62.55,62.63,62.49,62.63,18559.0,57.136,57.209,57.0811,57.209,18559.0
2022-09-14 11:10:00,62.63,62.71,62.6,62.6,35103.0,57.209,57.2821,57.1816,57.1816,35103.0
2022-09-14 11:15:00,62.61,62.67,62.55,62.57,20861.0,57.1908,57.2456,57.136,57.1542,20861.0
2022-09-14 11:20:00,62.57,62.67,62.5,62.61,22153.0,57.1542,57.2456,57.0903,57.1908,22153.0
2022-09-14 11:25:00,62.61,62.67,62.56,62.61,35621.0,57.1908,57.2456,57.1451,57.1908,35621.0
2022-09-14 11:30:00,62.62,62.7,62.6,62.64,93553.0,57.1999,57.273,57.1816,57.2182,93553.0
2022-09-14 11:35:00,62.63,62.66,62.59,62.62,53401.0,57.209,57.2364,57.1725,57.1999,53401.0
2022-09-14 11:40:00,62.63,62.77,62.61,62.76,45879.0,57.209,57.3369,57.1908,57.3278,45879.0
2022-09-14 11:45:00,62.76,62.83,62.71,62.71,28297.0,57.3278,57.3917,57.2821,57.2821,28297.0
2022-09-14 11:50:00,62.72,62.73,62.61,62.69,30596.0,57.2912,57.3004,57.1908,57.2638,30596.0
2022-09-14 11:55:00,62.7,62.71,62.51,62.53,37531.0,57.273,57.2821,57.0994,57.1177,37531.0
2022-09-14 12:00:00,62.53,62.58,62.48,62.5,29518.0,57.1177,57.1634,57.072,57.0903,29518.0
2022-09-14 12:05:00,62.5,62.54,62.46,62.52,49865.0,57.0903,57.1268,57.0537,57.1085,49865.0
2022-09-14 12:10:00,62.51,62.6,62.46,62.6,47251.0,57.0994,57.1816,57.0537,57.1816,47251.0
2022-09-14 12:15:00,62.61,62.62,62.54,62.6,25485.0,57.1908,57.1999,57.1268,57.1816,25485.0
2022-09-14 12:20:00,62.61,62.64,62.55,62.61,24609.0,57.1908,57.2182,57.136,57.1908,24609.0
2022-09-14 12:25:00,62.63,62.64,62.44,62.47,28625.0,57.209,57.2182,57.0355,57.0629,28625.0
2022-09-14 12:30:00,62.48,62.53,62.42,62.51,28147.0,57.072,57.1177,57.0172,57.0994,28147.0
2022-09-14 12:35:00,62.52,62.69,62.49,62.68,16581.0,57.1085,57.2638,57.0811,57.2547,16581.0
2022-09-14 12:40:00,62.68,62.74,62.66,62.73,16703.0,57.2547,57.3095,57.2364,57.3004,16703.0
2022-09-14 12:45:00,62.73,62.74,62.66,62.7,18179.0,57.3004,57.3095,57.2364,57.273,18179.0
2022-09-14 12:50:00,62.69,62.77,62.68,62.75,12496.0,57.2638,57.3369,57.2547,57.3186,12496.0
2022-09-14 12:55:00,62.76,62.76,62.66,62.72,15942.0,57.3278,57.3278,57.2364,57.2912,15942.0
2022-09-14 13:00:00,62.73,62.79,62.71,62.74,16287.0,57.3004,57.3552,57.2821,57.3095,16287.0
2022-09-14 13:05:00,62.74,62.75,62.66,62.69,9267.0,57.3095,57.3186,57.2364,57.2638,9267.0
2022-09-14 13:10:00,62.69,62.78,62.69,62.75,109057.0,57.2638,57.346,57.2638,57.3186,109057.0
2022-09-14 13:15:00,62.76,62.81,62.72,62.76,43847.0,57.3278,57.3734,57.2912,57.3278,43847.0
2022-09-14 13:20:00,62.76,62.79,62.72,62.74,14888.0,57.3278,57.3552,57.2912,57.3095,14888.0
2022-09-14 13:25:00,62.74,62.74,62.68,62.73,15451.0,57.3095,57.3095,57.2547,57.3004,15451.0
2022-09-14 13:30:00,62.73,62.77,62.69,62.7,19126.0,57.3004,57.3369,57.2638,57.273,19126.0
2022-09-14 13:35:00,62.7,62.7,62.65,62.65,15139.0,57.273,57.273,57.2273,57.2273,15139.0
2022-09-14 13:40:00,62.65,62.73,62.62,62.72,21027.0,57.2273,57.3004,57.1999,57.2912,21027.0
2022-09-14 13:45:00,62.72,62.74,62.51,62.59,75048.0,57.2912,57.3095,57.0994,57.1725,75048.0
2022-09-14 13:50:00,62.59,62.67,62.58,62.67,25172.0,57.1725,57.2456,57.1634,57.2456,25172.0
2022-09-14 13:55:00,62.67,62.67,62.57,62.58,40119.0,57.2456,57.2456,57.1542,57.1634,40119.0
2022-09-14 14:00:00,62.58,62.63,62.5,62.53,44661.0,57.1634,57.209,57.0903,57.1177,44661.0
2022-09-14 14:05:00,62.52,62.64,62.51,62.58,74408.0,57.1085,57.2182,57.0994,57.1634,74408.0
2022-09-14 14:10:00,62.57,62.62,62.53,62.6,46993.0,57.1542,57.1999,57.1177,57.1816,46993.0
2022-09-14 14:15:00,62.59,62.65,62.56,62.64,20802.0,57.1725,57.2273,57.1451,57.2182,20802.0
2022-09-14 14:20:00,62.63,62.66,62.61,62.65,16611.0,57.209,57.2364,57.1908,57.2273,16611.0
2022-09-14 14:25:00,62.66,62.68,62.62,62.65,18368.0,57.2364,57.2547,57.1999,57.2273,18368.0
2022-09-14 14:30:00,62.66,62.76,62.65,62.75,27493.0,57.2364,57.3278,57.2273,57.3186,27493.0
2022-09-14 14:35:00,62.74,62.75,62.68,62.71,17290.0,57.3095,57.3186,57.2547,57.2821,17290.0
2022-09-14 14:40:00,62.7,62.73,62.65,62.67,31825.0,57.273,57.3004,57.2273,57.2456,31825.0
2022-09-14 14:45:00,62.66,62.69,62.61,62.69,27424.0,57.2364,57.2638,57.1908,57.2638,27424.0
2022-09-14 14:50:00,62.68,62.73,62.56,62.58,27340.0,57.2547,57.3004,57.1451,57.1634,27340.0
2022-09-14 14:55:00,62.58,62.62,62.51,62.55,27113.0,57.1634,57.1999,57.0994,57.136,27113.0
2022-09-14 15:00:00,62.55,62.59,62.42,62.44,27421.0,57.136,57.1725,57.0172,57.0355,27421.0
2022-09-14 15:05:00,62.46,62.53,62.46,62.52,18311.0,57.0537,57.1177,57.0537,57.1085,18311.0
2022-09-14 15:10:00,62.52,62.53,62.36,62.37,37403.0,57.1085,57.1177,56.9624,56.9715,37403.0
2022-09-14 15:15:00,62.36,62.37,62.26,62.35,116910.0,56.9624,56.9715,56.8711,56.9533,116910.0
2022-09-14 15:20:00,62.35,62.44,62.31,62.39,86000.0,56.9533,57.0355,56.9167,56.9898,86000.0
2022-09-14 15:25:00,62.39,62.45,62.31,62.43,87891.0,56.9898,57.0446,56.9167,57.0263,87891.0
2022-09-14 15:30:00,62.43,62.43,62.24,62.4,107748.0,57.0263,57.0263,56.8528,56.9989,107748.0
2022-09-14 15:35:00,62.41,62.48,62.38,62.48,56941.0,57.0081,57.072,56.9807,57.072,56941.0
2022-09-14 15:40:00,62.47,62.6,62.42,62.57,104566.0,57.0629,57.1816,57.0172,57.1542,104566.0
2022-09-14 15:45:00,62.57,62.62,62.52,62.55,78080.0,57.1542,57.1999,57.1085,57.136,78080.0
2022-09-14 15:50:00,62.56,62.79,62.56,62.76,222485.0,57.1451,57.3552,57.1451,57.3278,222485.0
2022-09-14 15:55:00,62.77,62.82,62.69,62.81,293580.0,57.3369,57.3826,57.2638,57.3734,293580.0
2022-09-15 09:30:00,62.66,63.0,62.63,62.97,101784.0,57.2364,57.547,57.209,57.5196,101784.0
2022-09-15 09:35:00,62.93,63.1,62.88,63.03,65125.0,57.4831,57.6383,57.4374,57.5744,65125.0
2022-09-15 09:40:00,63.01,63.26,62.9,63.22,168561.0,57.5561,57.7845,57.4557,57.748,168561.0
2022-09-15 09:45:00,63.23,63.48,63.23,63.48,71641.0,57.7571,57.9855,57.7571,57.9855,71641.0
2022-09-15 09:50:00,63.49,63.63,63.45,63.59,181952.0,57.9946,58.1225,57.9581,58.0859,181952.0
2022-09-15 09:55:00,63.58,63.66,63.56,63.62,34478.0,58.0768,58.1499,58.0585,58.1133,34478.0
2022-09-15 10:00:00,63.63,63.78,63.63,63.72,182534.0,58.1225,58.2595,58.1225,58.2047,182534.0
2022-09-15 10:05:00,63.72,63.98,63.71,63.84,55419.0,58.2047,58.4422,58.1955,58.3143,55419.0
2022-09-15 10:10:00,63.84,63.95,63.83,63.9,47747.0,58.3143,58.4148,58.3052,58.3691,47747.0
2022-09-15 10:15:00,63.89,63.99,63.87,63.93,56418.0,58.36,58.4513,58.3417,58.3965,56418.0
2022-09-15 10:20:00,63.93,63.95,63.76,63.8,50652.0,58.3965,58.4148,58.2412,58.2778,50652.0
2022-09-15 10:25:00,63.8,63.83,63.67,63.67,37925.0,58.2778,58.3052,58.159,58.159,37925.0
2022-09-15 10:30:00,63.67,63.78,63.62,63.78,52195.0,58.159,58.2595,58.1133,58.2595,52195.0
2022-09-15 10:35:00,63.77,63.97,63.77,63.82,233385.0,58.2504,58.433,58.2504,58.296,233385.0
2022-09-15 10:40:00,63.82,63.84,63.73,63.8,38961.0,58.296,58.3143,58.2138,58.2778,38961.0
2022-09-15 10:45:00,63.81,63.84,63.68,63.7,58968.0,58.2869,58.3143,58.1681,58.1864,58968.0
2022-09-15 10:50:00,63.7,63.75,63.57,63.74,146301.0,58.1864,58.2321,58.0677,58.223,146301.0
2022-09-15 10:55:00,63.75,63.76,63.61,63.68,83172.0,58.2321,58.2412,58.1042,58.1681,83172.0
2022-09-15 11:00:00,63.68,63.81,63.63,63.79,86400.0,58.1681,58.2869,58.1225,58.2686,86400.0
2022-09-15 11:05:00,63.78,63.8,63.62,63.62,115588.0,58.2595,58.2778,58.1133,58.1133,115588.0
2022-09-15 11:10:00,63.63,63.63,63.48,63.52,126679.0,58.1225,58.1225,57.9855,58.022,126679.0
2022-09-15 11:15:00,63.51,63.6,63.44,63.59,33717.0,58.0129,58.0951,57.9489,58.0859,33717.0
2022-09-15 11:20:00,63.6,63.75,63.58,63.74,66388.0,58.0951,58.2321,58.0768,58.223,66388.0
2022-09-15 11:25:00,63.73,63.76,63.67,63.72,80089.0,58.2138,58.2412,58.159,58.2047,80089.0
2022-09-15 11:30:00,63.71,63.77,63.67,63.68,115086.0,58.1955,58.2504,58.159,58.1681,115086.0
2022-09-15 11:35:00,63.67,63.74,63.61,63.63,40438.0,58.159,58.223,58.1042,58.1225,40438.0
2022-09-15 11:40:00,63.64,63.75,63.64,63.72,28260.0,58.1316,58.2321,58.1316,58.2047,28260.0
2022-09-15 11:45:00,63.72,63.77,63.7,63.74,29820.0,58.2047,58.2504,58.1864,58.223,29820.0
2022-09-15 11:50:00,63.73,63.74,63.56,63.57,34500.0,58.2138,58.223,58.0585,58.0677,34500.0
2022-09-15 11:55:00,63.56,63.6,63.47,63.6,37437.0,58.0585,58.0951,57.9763,58.0951,37437.0
2022-09-15 12:00:00,63.6,63.67,63.55,63.65,48244.0,58.0951,58.159,58.0494,58.1407,48244.0
2022-09-15 12:05:00,63.66,63.68,63.56,63.58,30345.0,58.1499,58.1681,58.0585,58.0768,30345.0
2022-09-15 12:10:00,63.58,63.63,63.54,63.59,53284.0,58.0768,58.1225,58.0403,58.0859,53284.0
2022-09-15 12:15:00,63.59,63.76,63.58,63.75,51353.0,58.0859,58.2412,58.0768,58.2321,51353.0
2022-09-15 12:20:00,63.75,63.76,63.67,63.7,20984.0,58.2321,58.2412,58.159,58.1864,20984.0
2022-09-15 12:25:00,63.7,63.72,63.55,63.59,80725.0,58.1864,58.2047,58.0494,58.0859,80725.0
2022-09-15 12:30:00,63.59,63.71,63.58,63.7,28514.0,58.0859,58.1955,58.0768,58.1864,28514.0
2022-09-15 12:35:00,63.7,63.76,63.7,63.75,22810.0,58.1864,58.2412,58.1864,58.2321,22810.0
2022-09-15 12:40:00,63.75,63.8,63.75,63.75,41254.0,58.2321,58.2778,58.2321,58.2321,41254.0
2022-09-15 12:45:00,63.75,63.75,63.71,63.73,41544.0,58.2321,58.2321,58.1955,58.2138,41544.0
2022-09-15 12:50:00,63.73,63.81,63.73,63.75,24852.0,58.2138,58.2869,58.2138,58.2321,24852.0
2022-09-15 12:55:00,63.74,63.87,63.72,63.87,37175.0,58.223,58.3417,58.2047,58.3417,37175.0
2022-09-15 13:00:00,63.88,64.11,63.87,64.02,109927.0,58.3508,58.5609,58.3417,58.4787,109927.0
2022-09-15 13:05:00,64.01,64.1,64.0,64.1,34992.0,58.4696,58.5518,58.4604,58.5518,34992.0
2022-09-15 13:10:00,64.11,64.15,64.06,64.15,46824.0,58.5609,58.5975,58.5153,58.5975,46824.0
2022-09-15 13:15:00,64.16,64.23,64.1,64.2,73979.0,58.6066,58.6705,58.5518,58.6431,73979.0
2022-09-15 13:20:00,64.19,64.23,64.13,64.2,65061.0,58.634,58.6705,58.5792,58.6431,65061.0
2022-09-15 13:25:00,64.2,64.26,64.18,64.19,42796.0,58.6431,58.6979,58.6249,58.634,42796.0
2022-09-15 13:30:00,64.19,64.23,64.15,64.21,27481.0,58.634,58.6705,58.5975,58.6523,27481.0
2022-09-15 13:35:00,64.2,64.22,64.09,64.14,44973.0,58.6431,58.6614,58.5427,58.5883,44973.0
2022-09-15 13:40:00,64.14,64.15,64.07,64.08,35544.0,58.5883,58.5975,58.5244,58.5335,35544.0
2022-09-15 13:45:00,64.07,64.09,63.99,64.04,74061.0,58.5244,58.5427,58.4513,58.497,74061.0
2022-09-15 13:50:00,64.05,64.05,63.95,63.97,49748.0,58.5061,58.5061,58.4148,58.433,49748.0
2022-09-15 13:55:00,63.97,63.99,63.94,63.97,47935.0,58.433,58.4513,58.4056,58.433,47935.0
2022-09-15 14:00:00,63.97,63.97,63.71,63.72,52642.0,58.433,58.433,58.1955,58.2047,52642.0
2022-09-15 14:05:00,63.72,63.79,63.68,63.77,60937.0,58.2047,58.2686,58.1681,58.2504,60937.0
2022-09-15 14:10:00,63.76,63.87,63.72,63.82,83783.0,58.2412,58.3417,58.2047,58.296,83783.0
2022-09-15 14:15:00,63.82,63.95,63.79,63.93,70836.0,58.296,58.4148,58.2686,58.3965,70836.0
2022-09-15 14:20:00,63.92,63.96,63.89,63.92,30556.0,58.3874,58.4239,58.36,58.3874,30556.0
2022-09-15 14:25:00,63.91,64.02,63.88,64.01,45988.0,58.3782,58.4787,58.3508,58.4696,45988.0
2022-09-15 14:30:00,64.01,64.09,63.99,64.01,65142.0,58.4696,58.5427,58.4513,58.4696,65142.0
2022-09-15 14:35:00,64.0,64.09,63.94,64.01,41242.0,58.4604,58.5427,58.4056,58.4696,41242.0
2022-09-15 14:40:00,64.0,64.01,63.9,63.95,138769.0,58.4604,58.4696,58.3691,58.4148,138769.0
2022-09-15 14:45:00,63.95,63.95,63.78,63.78,92760.0,58.4148,58.4148,58.2595,58.2595,92760.0
2022-09-15 14:50:00,63.78,63.87,63.75,63.86,32094.0,58.2595,58.3417,58.2321,58.3326,32094.0
2022-09-15 14:55:00,63.85,63.85,63.71,63.74,76210.0,58.3234,58.3234,58.1955,58.223,76210.0
2022-09-15 15:00:00,63.75,63.75,63.64,63.68,87266.0,58.2321,58.2321,58.1316,58.1681,87266.0
2022-09-15 15:05:00,63.67,63.7,63.56,63.57,44770.0,58.159,58.1864,58.0585,58.0677,44770.0
2022-09-15 15:10:00,63.57,63.58,63.45,63.5,129820.0,58.0677,58.0768,57.9581,58.0037,129820.0
2022-09-15 15:15:00,63.5,63.52,63.38,63.41,91047.0,58.0037,58.022,57.8941,57.9215,91047.0
2022-09-15 15:20:00,63.41,63.48,63.33,63.48,113623.0,57.9215,57.9855,57.8484,57.9855,113623.0
2022-09-15 15:25:00,63.49,63.5,63.36,63.43,82778.0,57.9946,58.0037,57.8758,57.9398,82778.0
2022-09-15 15:30:00,63.43,63.5,63.37,63.42,93776.0,57.9398,58.0037,57.885,57.9306,93776.0
2022-09-15 15:35:00,63.41,63.48,63.39,63.44,157012.0,57.9215,57.9855,57.9032,57.9489,157012.0
2022-09-15 15:40:00,63.44,63.5,63.38,63.47,153171.0,57.9489,58.0037,57.8941,57.9763,153171.0
2022-09-15 15:45:00,63.46,63.55,63.42,63.47,262632.0,57.9672,58.0494,57.9306,57.9763,262632.0
2022-09-15 15:50:00,63.47,63.64,63.44,63.55,320338.0,57.9763,58.1316,57.9489,58.0494,320338.0
2022-09-15 15:55:00,63.56,63.67,63.52,63.53,343953.0,58.0585,58.159,58.022,58.0311,343953.0
2022-09-16 09:30:00,62.79,62.97,62.26,62.26,519988.0,57.3552,57.5196,56.8711,56.8711,519988.0
2022-09-16 09:35:00,62.26,62.67,62.2,62.61,121787.0,56.8711,57.2456,56.8162,57.1908,121787.0
2022-09-16 09:40:00,62.59,62.59,62.43,62.49,80247.0,57.1725,57.1725,57.0263,57.0811,80247.0
2022-09-16 09:45:00,62.49,62.64,62.48,62.59,95307.0,57.0811,57.2182,57.072,57.1725,95307.0
2022-09-16 09:50:00,62.59,62.68,62.27,62.29,152827.0,57.1725,57.2547,56.8802,56.8985,152827.0
2022-09-16 09:55:00,62.3,62.33,62.1,62.16,84624.0,56.9076,56.935,56.7249,56.7797,84624.0
2022-09-16 10:00:00,62.16,62.28,62.1,62.15,187717.0,56.7797,56.8893,56.7249,56.7706,187717.0
2022-09-16 10:05:00,62.15,62.45,62.1,62.29,105641.0,56.7706,57.0446,56.7249,56.8985,105641.0
2022-09-16 10:10:00,62.27,62.75,62.27,62.64,127697.0,56.8802,57.3186,56.8802,57.2182,127697.0
2022-09-16 10:15:00,62.63,62.63,62.46,62.5,83736.0,57.209,57.209,57.0537,57.0903,83736.0
2022-09-16 10:20:00,62.49,62.58,62.42,62.54,101818.0,57.0811,57.1634,57.0172,57.1268,101818.0
2022-09-16 10:25:00,62.52,62.65,62.5,62.54,62918.0,57.1085,57.2273,57.0903,57.1268,62918.0
2022-09-16 10:30:00,62.54,62.64,62.5,62.59,109865.0,57.1268,57.2182,57.0903,57.1725,109865.0
2022-09-16 10:35:00,62.59,62.74,62.59,62.66,111818.0,57.1725,57.3095,57.1725,57.2364,111818.0
2022-09-16 10:40:00,62.66,62.74,62.59,62.59,58653.0,57.2364,57.3095,57.1725,57.1725,58653.0
2022-09-16 10:45:00,62.58,62.69,62.53,62.54,45526.0,57.1634,57.2638,57.1177,57.1268,45526.0
2022-09-16 10:50:00,62.56,62.73,62.55,62.67,65954.0,57.1451,57.3004,57.136,57.2456,65954.0
2022-09-16 10:55:00,62.68,62.72,62.56,62.58,101847.0,57.2547,57.2912,57.1451,57.1634,101847.0
2022-09-16 11:00:00,62.58,62.66,62.56,62.65,46298.0,57.1634,57.2364,57.1451,57.2273,46298.0
2022-09-16 11:05:00,62.64,62.79,62.62,62.7,42493.0,57.2182,57.3552,57.1999,57.273,42493.0
2022-09-16 11:10:00,62.7,62.7,62.6,62.6,31708.0,57.273,57.273,57.1816,57.1816,31708.0
2022-09-16 11:15:00,62.6,62.69,62.54,62.65,41016.0,57.1816,57.2638,57.1268,57.2273,41016.0
2022-09-16 11:20:00,62.64,62.64,62.47,62.49,32512.0,57.2182,57.2182,57.0629,57.0811,32512.0
2022-09-16 11:25:00,62.51,62.53,62.41,62.41,30925.0,57.0994,57.1177,57.0081,57.0081,30925.0
2022-09-16 11:30:00,62.4,62.44,62.32,62.38,39420.0,56.9989,57.0355,56.9259,56.9807,39420.0
2022-09-16 11:35:00,62.39,62.42,62.31,62.36,53310.0,56.9898,57.0172,56.9167,56.9624,53310.0
2022-09-16 11:40:00,62.36,62.4,62.32,62.37,53594.0,56.9624,56.9989,56.9259,56.9715,53594.0
2022-09-16 11:45:00,62.38,62.38,62.3,62.35,76512.0,56.9807,56.9807,56.9076,56.9533,76512.0
2022-09-16 11:50:00,62.35,62.49,62.32,62.48,46633.0,56.9533,57.0811,56.9259,57.072,46633.0
2022-09-16 11:55:00,62.49,62.57,62.48,62.57,30796.0,57.0811,57.1542,57.072,57.1542,30796.0
2022-09-16 12:00:00,62.56,62.57,62.46,62.5,23462.0,57.1451,57.1542,57.0537,57.0903,23462.0
2022-09-16 12:05:00,62.5,62.56,62.4,62.4,44158.0,57.0903,57.1451,56.9989,56.9989,44158.0
2022-09-16 12:10:00,62.39,62.44,62.28,62.3,25732.0,56.9898,57.0355,56.8893,56.9076,25732.0
2022-09-16 12:15:00,62.29,62.32,62.22,62.29,29505.0,56.8985,56.9259,56.8345,56.8985,29505.0
2022-09-16 12:20:00,62.27,62.28,62.2,62.21,62586.0,56.8802,56.8893,56.8162,56.8254,62586.0
2022-09-16 12:25:00,62.2,62.21,62.1,62.13,28251.0,56.8162,56.8254,56.7249,56.7523,28251.0
2022-09-16 12:30:00,62.12,62.21,62.1,62.12,48427.0,56.7432,56.8254,56.7249,56.7432,48427.0
2022-09-16 12:35:00,62.12,62.17,62.06,62.1,56352.0,56.7432,56.7888,56.6884,56.7249,56352.0
2022-09-16 12:40:00,62.1,62.27,62.09,62.26,82710.0,56.7249,56.8802,56.7158,56.8711,82710.0
2022-09-16 12:45:00,62.25,62.33,62.21,62.33,49881.0,56.8619,56.935,56.8254,56.935,49881.0
2022-09-16 12:50:00,62.33,62.4,62.3,62.32,54856.0,56.935,56.9989,56.9076,56.9259,54856.0
2022-09-16 12:55:00,62.32,62.39,62.29,62.31,39800.0,56.9259,56.9898,56.8985,56.9167,39800.0
2022-09-16 13:00:00,62.31,62.33,62.22,62.22,39988.0,56.9167,56.935,56.8345,56.8345,39988.0
2022-09-16 13:05:00,62.23,62.25,62.14,62.19,29455.0,56.8436,56.8619,56.7614,56.8071,29455.0
2022-09-16 13:10:00,62.19,62.22,62.14,62.16,19066.0,56.8071,56.8345,56.7614,56.7797,19066.0
2022-09-16 13:15:00,62.16,62.18,62.11,62.14,26920.0,56.7797,56.798,56.734,56.7614,26920.0
2022-09-16 13:20:00,62.13,62.19,62.12,62.18,33269.0,56.7523,56.8071,56.7432,56.798,33269.0
2022-09-16 13:25:00,62.17,62.23,62.13,62.21,98752.0,56.7888,56.8436,56.7523,56.8254,98752.0
2022-09-16 13:30:00,62.22,62.34,62.2,62.24,60356.0,56.8345,56.9441,56.8162,56.8528,60356.0
2022-09-16 13:35:00,62.26,62.36,62.26,62.32,51142.0,56.8711,56.9624,56.8711,56.9259,51142.0
2022-09-16 13:40:00,62.33,62.33,62.27,62.31,37285.0,56.935,56.935,56.8802,56.9167,37285.0
2022-09-16 13:45:00,62.3,62.3,62.17,62.19,16731.0,56.9076,56.9076,56.7888,56.8071,16731.0
2022-09-16 13:50:00,62.19,62.2,62.15,62.18,37066.0,56.8071,56.8162,56.7706,56.798,37066.0
2022-09-16 13:55:00,62.17,62.22,62.15,62.2,24905.0,56.7888,56.8345,56.7706,56.8162,24905.0
2022-09-16 14:00:00,62.2,62.3,62.17,62.29,82632.0,56.8162,56.9076,56.7888,56.8985,82632.0
2022-09-16 14:05:00,62.3,62.3,62.2,62.26,21561.0,56.9076,56.9076,56.8162,56.8711,21561.0
2022-09-16 14:10:00,62.26,62.29,62.2,62.27,19855.0,56.8711,56.8985,56.8162,56.8802,19855.0
2022-09-16 14:15:00,62.27,62.32,62.2,62.21,24292.0,56.8802,56.9259,56.8162,56.8254,24292.0
2022-09-16 14:20:00,62.2,62.35,62.18,62.35,43983.0,56.8162,56.9533,56.798,56.9533,43983.0
2022-09-16 14:25:00,62.35,62.56,62.34,62.51,103593.0,56.9533,57.1451,56.9441,57.0994,103593.0
2022-09-16 14:30:00,62.49,62.59,62.45,62.59,66648.0,57.0811,57.1725,57.0446,57.1725,66648.0
2022-09-16 14:35:00,62.6,62.62,62.51,62.57,82911.0,57.1816,57.1999,57.0994,57.1542,82911.0
2022-09-16 14:40:00,62.57,62.6,62.52,62.55,40813.0,57.1542,57.1816,57.1085,57.136,40813.0
2022-09-16 14:45:00,62.56,62.72,62.56,62.69,63959.0,57.1451,57.2912,57.1451,57.2638,63959.0
2022-09-16 14:50:00,62.68,62.74,62.64,62.74,75792.0,57.2547,57.3095,57.2182,57.3095,75792.0
2022-09-16 14:55:00,62.74,62.75,62.62,62.64,173540.0,57.3095,57.3186,57.1999,57.2182,173540.0
2022-09-16 15:00:00,62.63,62.73,62.62,62.71,119235.0,57.209,57.3004,57.1999,57.2821,119235.0
2022-09-16 15:05:00,62.71,62.84,62.7,62.82,127447.0,57.2821,57.4009,57.273,57.3826,127447.0
2022-09-16 15:10:00,62.82,62.82,62.67,62.7,62999.0,57.3826,57.3826,57.2456,57.273,62999.0
2022-09-16 15:15:00,62.69,62.77,62.59,62.63,63736.0,57.2638,57.3369,57.1725,57.209,63736.0
2022-09-16 15:20:00,62.63,62.8,62.62,62.7,78939.0,57.209,57.3643,57.1999,57.273,78939.0
2022-09-16 15:25:00,62.69,62.74,62.59,62.63,68181.0,57.2638,57.3095,57.1725,57.209,68181.0
2022-09-16 15:30:00,62.63,62.69,62.54,62.61,100112.0,57.209,57.2638,57.1268,57.1908,100112.0
2022-09-16 15:35:00,62.62,62.73,62.58,62.73,89418.0,57.1999,57.3004,57.1634,57.3004,89418.0
2022-09-16 15:40:00,62.74,62.81,62.7,62.81,130509.0,57.3095,57.3734,57.273,57.3734,130509.0
2022-09-16 15:45:00,62.81,62.82,62.68,62.78,181738.0,57.3734,57.3826,57.2547,57.346,181738.0
2022-09-16 15:50:00,62.77,62.98,62.73,62.88,363096.0,57.3369,57.5287,57.3004,57.4374,363096.0
2022-09-16 15:55:00,62.88,62.99,62.87,62.95,566581.0,57.4374,57.5379,57.4283,57.5013,566581.0
2022-09-19 09:30:00,61.84,62.49,61.84,62.49,307911.0,56.8142,57.4114,56.8142,57.4114,307911.0
2022-09-19 09:35:00,62.5,62.87,62.45,62.81,113358.0,57.4206,57.7605,57.3746,57.7054,113358.0
2022-09-19 09:40:00,62.83,63.04,62.77,63.0,360951.0,57.7238,57.9167,57.6686,57.8799,360951.0
2022-09-19 09:45:00,63.0,63.15,62.98,63.11,63839.0,57.8799,58.0178,57.8616,57.981,63839.0
2022-09-19 09:50:00,63.12,63.38,63.11,63.28,53599.0,57.9902,58.2291,57.981,58.1372,53599.0
2022-09-19 09:55:00,63.28,63.4,63.27,63.37,52387.0,58.1372,58.2474,58.128,58.2199,52387.0
2022-09-19 10:00:00,63.38,63.39,63.17,63.21,54466.0,58.2291,58.2382,58.0361,58.0729,54466.0
2022-09-19 10:05:00,63.2,63.37,63.2,63.25,34316.0,58.0637,58.2199,58.0637,58.1096,34316.0
2022-09-19 10:10:00,63.24,63.46,63.23,63.37,82783.0,58.1004,58.3026,58.0913,58.2199,82783.0
2022-09-19 10:15:00,63.37,63.38,63.18,63.2,51734.0,58.2199,58.2291,58.0453,58.0637,51734.0
2022-09-19 10:20:00,63.2,63.34,63.12,63.34,52347.0,58.0637,58.1923,57.9902,58.1923,52347.0
2022-09-19 10:25:00,63.36,63.45,63.34,63.4,83626.0,58.2107,58.2934,58.1923,58.2474,83626.0
2022-09-19 10:30:00,63.41,63.45,63.35,63.43,63379.0,58.2566,58.2934,58.2015,58.275,63379.0
2022-09-19 10:35:00,63.44,63.59,63.44,63.56,66192.0,58.2842,58.422,58.2842,58.3944,66192.0
2022-09-19 10:40:00,63.56,63.68,63.55,63.65,53086.0,58.3944,58.5047,58.3852,58.4771,53086.0
2022-09-19 10:45:00,63.64,63.7,63.59,63.63,38081.0,58.4679,58.5231,58.422,58.4587,38081.0
2022-09-19 10:50:00,63.62,63.64,63.45,63.45,47775.0,58.4496,58.4679,58.2934,58.2934,47775.0
2022-09-19 10:55:00,63.44,63.47,63.35,63.4,71502.0,58.2842,58.3117,58.2015,58.2474,71502.0
2022-09-19 11:00:00,63.4,63.62,63.39,63.54,68535.0,58.2474,58.4496,58.2382,58.3761,68535.0
2022-09-19 11:05:00,63.53,63.59,63.51,63.55,29081.0,58.3669,58.422,58.3485,58.3852,29081.0
2022-09-19 11:10:00,63.56,63.58,63.44,63.47,24909.0,58.3944,58.4128,58.2842,58.3117,24909.0
2022-09-19 11:15:00,63.46,63.61,63.44,63.53,26796.0,58.3026,58.4404,58.2842,58.3669,26796.0
2022-09-19 11:20:00,63.53,63.55,63.39,63.4,57908.0,58.3669,58.3852,58.2382,58.2474,57908.0
2022-09-19 11:25:00,63.4,63.42,63.26,63.28,54485.0,58.2474,58.2658,58.1188,58.1372,54485.0
2022-09-19 11:30:00,63.27,63.35,63.22,63.32,45996.0,58.128,58.2015,58.0821,58.1739,45996.0
2022-09-19 11:35:00,63.33,63.33,63.25,63.26,53670.0,58.1831,58.1831,58.1096,58.1188,53670.0
2022-09-19 11:40:00,63.25,63.33,63.23,63.29,88461.0,58.1096,58.1831,58.0913,58.1464,88461.0
2022-09-19 11:45:00,63.29,63.35,63.27,63.33,78209.0,58.1464,58.2015,58.128,58.1831,78209.0
2022-09-19 11:50:00,63.32,63.38,63.26,63.31,30538.0,58.1739,58.2291,58.1188,58.1647,30538.0
2022-09-19 11:55:00,63.32,63.33,63.21,63.22,25812.0,58.1739,58.1831,58.0729,58.0821,25812.0
2022-09-19 12:00:00,63.22,63.42,63.22,63.31,45138.0,58.0821,58.2658,58.0821,58.1647,45138.0
2022-09-19 12:05:00,63.31,63.34,63.22,63.31,59939.0,58.1647,58.1923,58.0821,58.1647,59939.0
2022-09-19 12:10:00,63.31,63.43,63.3,63.38,25242.0,58.1647,58.275,58.1556,58.2291,25242.0
2022-09-19 12:15:00,63.37,63.4,63.31,63.35,37698.0,58.2199,58.2474,58.1647,58.2015,37698.0
2022-09-19 12:20:00,63.35,63.39,63.3,63.34,35233.0,58.2015,58.2382,58.1556,58.1923,35233.0
2022-09-19 12:25:00,63.34,63.35,63.22,63.26,33859.0,58.1923,58.2015,58.0821,58.1188,33859.0
2022-09-19 12:30:00,63.25,63.36,63.24,63.35,59155.0,58.1096,58.2107,58.1004,58.2015,59155.0
2022-09-19 12:35:00,63.35,63.47,63.35,63.42,47948.0,58.2015,58.3117,58.2015,58.2658,47948.0
2022-09-19 12:40:00,63.41,63.41,63.33,63.37,22858.0,58.2566,58.2566,58.1831,58.2199,22858.0
2022-09-19 12:45:00,63.37,63.37,63.32,63.35,13167.0,58.2199,58.2199,58.1739,58.2015,13167.0
2022-09-19 12:50:00,63.36,63.46,63.36,63.46,54092.0,58.2107,58.3026,58.2107,58.3026,54092.0
2022-09-19 12:55:00,63.46,63.54,63.45,63.54,73522.0,58.3026,58.3761,58.2934,58.3761,73522.0
2022-09-19 13:00:00,63.54,63.58,63.5,63.54,42388.0,58.3761,58.4128,58.3393,58.3761,42388.0
2022-09-19 13:05:00,63.53,63.55,63.49,63.53,18952.0,58.3669,58.3852,58.3301,58.3669,18952.0
2022-09-19 13:10:00,63.54,63.54,63.44,63.46,15879.0,58.3761,58.3761,58.2842,58.3026,15879.0
2022-09-19 13:15:00,63.46,63.53,63.42,63.53,24089.0,58.3026,58.3669,58.2658,58.3669,24089.0
2022-09-19 13:20:00,63.53,63.58,63.5,63.58,11827.0,58.3669,58.4128,58.3393,58.4128,11827.0
2022-09-19 13:25:00,63.57,63.62,63.55,63.61,34166.0,58.4036,58.4496,58.3852,58.4404,34166.0
2022-09-19 13:30:00,63.61,63.61,63.46,63.48,17915.0,58.4404,58.4404,58.3026,58.3209,17915.0
2022-09-19 13:35:00,63.47,63.52,63.44,63.48,18694.0,58.3117,58.3577,58.2842,58.3209,18694.0
2022-09-19 13:40:00,63.47,63.53,63.46,63.52,15613.0,58.3117,58.3669,58.3026,58.3577,15613.0
2022-09-19 13:45:00,63.51,63.58,63.51,63.51,16141.0,58.3485,58.4128,58.3485,58.3485,16141.0
2022-09-19 13:50:00,63.51,63.51,63.47,63.49,17900.0,58.3485,58.3485,58.3117,58.3301,17900.0
2022-09-19 13:55:00,63.49,63.56,63.47,63.48,22103.0,58.3301,58.3944,58.3117,58.3209,22103.0
2022-09-19 14:00:00,63.48,63.55,63.45,63.47,21138.0,58.3209,58.3852,58.2934,58.3117,21138.0
2022-09-19 14:05:00,63.47,63.5,63.44,63.48,21846.0,58.3117,58.3393,58.2842,58.3209,21846.0
2022-09-19 14:10:00,63.47,63.49,63.43,63.44,18479.0,58.3117,58.3301,58.275,58.2842,18479.0
2022-09-19 14:15:00,63.43,63.52,63.42,63.47,20634.0,58.275,58.3577,58.2658,58.3117,20634.0
2022-09-19 14:20:00,63.46,63.49,63.37,63.38,19565.0,58.3026,58.3301,58.2199,58.2291,19565.0
2022-09-19 14:25:00,63.37,63.43,63.36,63.42,47382.0,58.2199,58.275,58.2107,58.2658,47382.0
2022-09-19 14:30:00,63.41,63.49,63.41,63.45,79706.0,58.2566,58.3301,58.2566,58.2934,79706.0
2022-09-19 14:35:00,63.46,63.47,63.4,63.45,50793.0,58.3026,58.3117,58.2474,58.2934,50793.0
2022-09-19 14:40:00,63.45,63.46,63.41,63.42,48758.0,58.2934,58.3026,58.2566,58.2658,48758.0
2022-09-19 14:45:00,63.42,63.42,63.32,63.34,48705.0,58.2658,58.2658,58.1739,58.1923,48705.0
2022-09-19 14:50:00,63.34,63.41,63.33,63.37,155765.0,58.1923,58.2566,58.1831,58.2199,155765.0
2022-09-19 14:55:00,63.37,63.4,63.35,63.38,46154.0,58.2199,58.2474,58.2015,58.2291,46154.0
2022-09-19 15:00:00,63.38,63.55,63.37,63.54,94778.0,58.2291,58.3852,58.2199,58.3761,94778.0
2022-09-19 15:05:00,63.54,63.59,63.52,63.55,99683.0,58.3761,58.422,58.3577,58.3852,99683.0
2022-09-19 15:10:00,63.55,63.7,63.53,63.63,214557.0,58.3852,58.5231,58.3669,58.4587,214557.0
2022-09-19 15:15:00,63.64,63.67,63.59,63.61,101657.0,58.4679,58.4955,58.422,58.4404,101657.0
2022-09-19 15:20:00,63.6,63.64,63.56,63.59,157854.0,58.4312,58.4679,58.3944,58.422,157854.0
2022-09-19 15:25:00,63.6,63.69,63.59,63.64,65726.0,58.4312,58.5139,58.422,58.4679,65726.0
2022-09-19 15:30:00,63.64,63.71,63.64,63.68,103164.0,58.4679,58.5322,58.4679,58.5047,103164.0
2022-09-19 15:35:00,63.68,63.78,63.66,63.76,73871.0,58.5047,58.5966,58.4863,58.5782,73871.0
2022-09-19 15:40:00,63.76,63.83,63.71,63.72,142132.0,58.5782,58.6425,58.5322,58.5414,142132.0
2022-09-19 15:45:00,63.72,63.73,63.59,63.6,131473.0,58.5414,58.5506,58.422,58.4312,131473.0
2022-09-19 15:50:00,63.59,63.66,63.54,63.66,331954.0,58.422,58.4863,58.3761,58.4863,331954.0
2022-09-19 15:55:00,63.66,63.69,63.58,63.66,413435.0,58.4863,58.5139,58.4128,58.4863,413435.0
2022-09-20 09:30:00,63.27,63.48,63.15,63.32,629503.0,58.128,58.3209,58.0178,58.1739,629503.0
2022-09-20 09:35:00,63.32,63.59,63.22,63.43,179812.0,58.1739,58.422,58.0821,58.275,179812.0
2022-09-20 09:40:00,63.43,63.52,63.36,63.48,160139.0,58.275,58.3577,58.2107,58.3209,160139.0
2022-09-20 09:45:00,63.46,63.59,63.43,63.48,82322.0,58.3026,58.422,58.275,58.3209,82322.0
2022-09-20 09:50:00,63.47,63.47,63.27,63.34,255369.0,58.3117,58.3117,58.128,58.1923,255369.0
2022-09-20 09:55:00,63.34,63.42,63.32,63.35,47838.0,58.1923,58.2658,58.1739,58.2015,47838.0
2022-09-20 10:00:00,63.34,63.42,63.24,63.33,267342.0,58.1923,58.2658,58.1004,58.1831,267342.0
2022-09-20 10:05:00,63.32,63.51,63.31,63.45,47407.0,58.1739,58.3485,58.1647,58.2934,47407.0
2022-09-20 10:10:00,63.49,63.52,63.35,63.42,68429.0,58.3301,58.3577,58.2015,58.2658,68429.0
2022-09-20 10:15:00,63.44,63.45,63.22,63.22,112136.0,58.2842,58.2934,58.0821,58.0821,112136.0
2022-09-20 10:20:00,63.22,63.35,63.19,63.28,68790.0,58.0821,58.2015,58.0545,58.1372,68790.0
2022-09-20 10:25:00,63.27,63.38,63.22,63.38,65575.0,58.128,58.2291,58.0821,58.2291,65575.0
2022-09-20 10:30:00,63.38,63.39,63.29,63.35,65072.0,58.2291,58.2382,58.1464,58.2015,65072.0
2022-09-20 10:35:00,63.35,63.38,63.27,63.35,65423.0,58.2015,58.2291,58.128,58.2015,65423.0
2022-09-20 10:40:00,63.34,63.48,63.33,63.48,62074.0,58.1923,58.3209,58.1831,58.3209,62074.0
2022-09-20 10:45:00,63.47,63.47,63.34,63.42,53293.0,58.3117,58.3117,58.1923,58.2658,53293.0
2022-09-20 10:50:00,63.41,63.51,63.4,63.48,57686.0,58.2566,58.3485,58.2474,58.3209,57686.0
2022-09-20 10:55:00,63.49,63.54,63.45,63.54,193778.0,58.3301,58.3761,58.2934,58.3761,193778.0
2022-09-20 11:00:00,63.52,63.59,63.42,63.48,64516.0,58.3577,58.422,58.2658,58.3209,64516.0
2022-09-20 11:05:00,63.49,63.65,63.49,63.63,39218.0,58.3301,58.4771,58.3301,58.4587,39218.0
2022-09-20 11:10:00,63.63,63.69,63.6,63.66,33514.0,58.4587,58.5139,58.4312,58.4863,33514.0
2022-09-20 11:15:00,63.67,63.67,63.58,63.61,20485.0,58.4955,58.4955,58.4128,58.4404,20485.0
2022-09-20 11:20:00,63.58,63.62,63.54,63.55,31019.0,58.4128,58.4496,58.3761,58.3852,31019.0
2022-09-20 11:25:00,63.54,63.59,63.48,63.52,183411.0,58.3761,58.422,58.3209,58.3577,183411.0
2022-09-20 11:30:00,63.51,63.58,63.39,63.44,65558.0,58.3485,58.4128,58.2382,58.2842,65558.0
2022-09-20 11:35:00,63.45,63.48,63.43,63.47,20386.0,58.2934,58.3209,58.275,58.3117,20386.0
2022-09-20 11:40:00,63.47,63.54,63.46,63.52,17410.0,58.3117,58.3761,58.3026,58.3577,17410.0
2022-09-20 11:45:00,63.52,63.59,63.51,63.57,21912.0,58.3577,58.422,58.3485,58.4036,21912.0
2022-09-20 11:50:00,63.57,63.67,63.52,63.66,58315.0,58.4036,58.4955,58.3577,58.4863,58315.0
2022-09-20 11:55:00,63.66,63.73,63.65,63.69,42381.0,58.4863,58.5506,58.4771,58.5139,42381.0
2022-09-20 12:00:00,63.69,63.75,63.68,63.74,30380.0,58.5139,58.569,58.5047,58.5598,30380.0
2022-09-20 12:05:00,63.73,63.75,63.7,63.71,53522.0,58.5506,58.569,58.5231,58.5322,53522.0
2022-09-20 12:10:00,63.71,63.75,63.67,63.69,50662.0,58.5322,58.569,58.4955,58.5139,50662.0
2022-09-20 12:15:00,63.69,63.72,63.62,63.63,14936.0,58.5139,58.5414,58.4496,58.4587,14936.0
2022-09-20 12:20:00,63.63,63.65,63.59,63.61,15326.0,58.4587,58.4771,58.422,58.4404,15326.0
2022-09-20 12:25:00,63.61,63.62,63.5,63.5,36896.0,58.4404,58.4496,58.3393,58.3393,36896.0
2022-09-20 12:30:00,63.49,63.51,63.39,63.43,26856.0,58.3301,58.3485,58.2382,58.275,26856.0
2022-09-20 12:35:00,63.44,63.46,63.41,63.42,14783.0,58.2842,58.3026,58.2566,58.2658,14783.0
2022-09-20 12:40:00,63.42,63.43,63.37,63.39,18621.0,58.2658,58.275,58.2199,58.2382,18621.0
2022-09-20 12:45:00,63.39,63.41,63.35,63.37,34204.0,58.2382,58.2566,58.2015,58.2199,34204.0
2022-09-20 12:50:00,63.36,63.44,63.34,63.43,119971.0,58.2107,58.2842,58.1923,58.275,119971.0
2022-09-20 12:55:00,63.43,63.46,63.39,63.4,39535.0,58.275,58.3026,58.2382,58.2474,39535.0
2022-09-20 13:00:00,63.4,63.43,63.35,63.35,39443.0,58.2474,58.275,58.2015,58.2015,39443.0
2022-09-20 13:05:00,63.34,63.34,63.27,63.31,42302.0,58.1923,58.1923,58.128,58.1647,42302.0
2022-09-20 13:10:00,63.3,63.3,63.26,63.29,19112.0,58.1556,58.1556,58.1188,58.1464,19112.0
2022-09-20 13:15:00,63.29,63.29,63.2,63.21,45531.0,58.1464,58.1464,58.0637,58.0729,45531.0
2022-09-20 13:20:00,63.22,63.27,63.17,63.25,26032.0,58.0821,58.128,58.0361,58.1096,26032.0
2022-09-20 13:25:00,63.25,63.28,63.15,63.16,54722.0,58.1096,58.1372,58.0178,58.0269,54722.0
2022-09-20 13:30:00,63.14,63.15,63.08,63.09,31717.0,58.0086,58.0178,57.9534,57.9626,31717.0
2022-09-20 13:35:00,63.09,63.14,63.09,63.14,39464.0,57.9626,58.0086,57.9626,58.0086,39464.0
2022-09-20 13:40:00,63.13,63.18,63.11,63.17,35316.0,57.9994,58.0453,57.981,58.0361,35316.0
2022-09-20 13:45:00,63.17,63.18,63.01,63.02,20976.0,58.0361,58.0453,57.8891,57.8983,20976.0
2022-09-20 13:50:00,63.01,63.03,62.95,62.98,57387.0,57.8891,57.9075,57.834,57.8616,57387.0
2022-09-20 13:55:00,62.98,62.98,62.89,62.91,29596.0,57.8616,57.8616,57.7789,57.7973,29596.0
2022-09-20 14:00:00,62.91,63.04,62.9,63.01,46063.0,57.7973,57.9167,57.7881,57.8891,46063.0
2022-09-20 14:05:00,63.02,63.07,62.98,63.07,80439.0,57.8983,57.9443,57.8616,57.9443,80439.0
2022-09-20 14:10:00,63.06,63.07,63.0,63.06,70278.0,57.9351,57.9443,57.8799,57.9351,70278.0
2022-09-20 14:15:00,63.06,63.07,62.93,63.06,41789.0,57.9351,57.9443,57.8156,57.9351,41789.0
2022-09-20 14:20:00,63.05,63.16,63.03,63.13,93433.0,57.9259,58.0269,57.9075,57.9994,93433.0
2022-09-20 14:25:00,63.13,63.14,63.06,63.08,28597.0,57.9994,58.0086,57.9351,57.9534,28597.0
2022-09-20 14:30:00,63.08,63.08,62.97,62.98,28680.0,57.9534,57.9534,57.8524,57.8616,28680.0
2022-09-20 14:35:00,62.98,63.0,62.94,62.96,85330.0,57.8616,57.8799,57.8248,57.8432,85330.0
2022-09-20 14:40:00,62.96,62.98,62.86,62.96,41176.0,57.8432,57.8616,57.7513,57.8432,41176.0
2022-09-20 14:45:00,62.96,63.19,62.93,63.17,193506.0,57.8432,58.0545,57.8156,58.0361,193506.0
2022-09-20 14:50:00,63.17,63.19,63.07,63.11,118896.0,58.0361,58.0545,57.9443,57.981,118896.0
2022-09-20 14:55:00,63.11,63.2,63.07,63.18,53098.0,57.981,58.0637,57.9443,58.0453,53098.0
2022-09-20 15:00:00,63.18,63.3,63.17,63.22,85230.0,58.0453,58.1556,58.0361,58.0821,85230.0
2022-09-20 15:05:00,63.22,63.23,63.14,63.16,60449.0,58.0821,58.0913,58.0086,58.0269,60449.0
2022-09-20 15:10:00,63.18,63.3,63.17,63.28,49294.0,58.0453,58.1556,58.0361,58.1372,49294.0
2022-09-20 15:15:00,63.28,63.35,63.25,63.34,55500.0,58.1372,58.2015,58.1096,58.1923,55500.0
2022-09-20 15:20:00,63.35,63.44,63.32,63.42,90536.0,58.2015,58.2842,58.1739,58.2658,90536.0
2022-09-20 15:25:00,63.43,63.5,63.4,63.43,165827.0,58.275,58.3393,58.2474,58.275,165827.0
2022-09-20 15:30:00,63.42,63.53,63.36,63.53,72170.0,58.2658,58.3669,58.2107,58.3669,72170.0
2022-09-20 15:35:00,63.52,63.6,63.49,63.58,223449.0,58.3577,58.4312,58.3301,58.4128,223449.0
2022-09-20 15:40:00,63.59,63.61,63.51,63.59,124749.0,58.422,58.4404,58.3485,58.422,124749.0
2022-09-20 15:45:00,63.6,63.68,63.58,63.6,215288.0,58.4312,58.5047,58.4128,58.4312,215288.0
2022-09-20 15:50:00,63.59,63.64,63.47,63.54,253200.0,58.422,58.4679,58.3117,58.3761,253200.0
2022-09-20 15:55:00,63.54,63.54,63.4,63.44,176680.0,58.3761,58.3761,58.2474,58.2842,176680.0
2022-09-21 09:30:00,63.72,63.83,63.38,63.47,231921.0,58.5414,58.6425,58.2291,58.3117,231921.0
2022-09-21 09:35:00,63.48,63.58,63.4,63.55,65561.0,58.3209,58.4128,58.2474,58.3852,65561.0
2022-09-21 09:40:00,63.53,63.56,63.42,63.43,179672.0,58.3669,58.3944,58.2658,58.275,179672.0
2022-09-21 09:45:00,63.43,63.64,63.39,63.63,80399.0,58.275,58.4679,58.2382,58.4587,80399.0
2022-09-21 09:50:00,63.62,63.71,63.58,63.62,61077.0,58.4496,58.5322,58.4128,58.4496,61077.0
2022-09-21 09:55:00,63.61,63.63,63.51,63.55,53039.0,58.4404,58.4587,58.3485,58.3852,53039.0
2022-09-21 10:00:00,63.54,63.6,63.5,63.57,79623.0,58.3761,58.4312,58.3393,58.4036,79623.0
2022-09-21 10:05:00,63.57,63.69,63.5,63.69,24965.0,58.4036,58.5139,58.3393,58.5139,24965.0
2022-09-21 10:10:00,63.69,63.72,63.65,63.71,21012.0,58.5139,58.5414,58.4771,58.5322,21012.0
2022-09-21 10:15:00,63.72,63.74,63.67,63.73,21150.0,58.5414,58.5598,58.4955,58.5506,21150.0
2022-09-21 10:20:00,63.73,63.89,63.72,63.88,39818.0,58.5506,58.6976,58.5414,58.6884,39818.0
2022-09-21 10:25:00,63.88,63.96,63.82,63.95,27661.0,58.6884,58.7619,58.6333,58.7527,27661.0
2022-09-21 10:30:00,63.95,63.96,63.85,63.88,41655.0,58.7527,58.7619,58.6609,58.6884,41655.0
2022-09-21 10:35:00,63.88,63.91,63.83,63.85,21240.0,58.6884,58.716,58.6425,58.6609,21240.0
2022-09-21 10:40:00,63.84,63.89,63.73,63.76,25420.0,58.6517,58.6976,58.5506,58.5782,25420.0
2022-09-21 10:45:00,63.76,63.83,63.68,63.74,24063.0,58.5782,58.6425,58.5047,58.5598,24063.0
2022-09-21 10:50:00,63.75,63.8,63.71,63.8,155470.0,58.569,58.6149,58.5322,58.6149,155470.0
2022-09-21 10:55:00,63.8,63.85,63.78,63.85,42781.0,58.6149,58.6609,58.5966,58.6609,42781.0
2022-09-21 11:00:00,63.85,63.92,63.83,63.86,34098.0,58.6609,58.7252,58.6425,58.6701,34098.0
2022-09-21 11:05:00,63.86,63.91,63.81,63.85,21756.0,58.6701,58.716,58.6241,58.6609,21756.0
2022-09-21 11:10:00,63.85,63.97,63.84,63.97,73379.0,58.6609,58.7711,58.6517,58.7711,73379.0
2022-09-21 11:15:00,63.96,63.98,63.86,63.87,28499.0,58.7619,58.7803,58.6701,58.6792,28499.0
2022-09-21 11:20:00,63.88,63.9,63.85,63.89,22674.0,58.6884,58.7068,58.6609,58.6976,22674.0
2022-09-21 11:25:00,63.89,63.94,63.84,63.92,25716.0,58.6976,58.7435,58.6517,58.7252,25716.0
2022-09-21 11:30:00,63.91,63.93,63.84,63.86,33240.0,58.716,58.7344,58.6517,58.6701,33240.0
2022-09-21 11:35:00,63.86,63.96,63.86,63.95,33018.0,58.6701,58.7619,58.6701,58.7527,33018.0
2022-09-21 11:40:00,63.95,64.02,63.92,64.01,22302.0,58.7527,58.817,58.7252,58.8079,22302.0
2022-09-21 11:45:00,64.02,64.04,63.95,63.96,34604.0,58.817,58.8354,58.7527,58.7619,34604.0
2022-09-21 11:50:00,63.95,63.98,63.9,63.97,17757.0,58.7527,58.7803,58.7068,58.7711,17757.0
2022-09-21 11:55:00,63.96,64.0,63.94,64.0,103053.0,58.7619,58.7987,58.7435,58.7987,103053.0
2022-09-21 12:00:00,64.0,64.0,63.93,63.95,22752.0,58.7987,58.7987,58.7344,58.7527,22752.0
2022-09-21 12:05:00,63.95,64.06,63.94,64.01,58258.0,58.7527,58.8538,58.7435,58.8079,58258.0
2022-09-21 12:10:00,64.01,64.07,64.0,64.04,16209.0,58.8079,58.863,58.7987,58.8354,16209.0
2022-09-21 12:15:00,64.03,64.05,63.99,64.01,39643.0,58.8262,58.8446,58.7895,58.8079,39643.0
2022-09-21 12:20:00,64.01,64.01,63.94,64.0,14037.0,58.8079,58.8079,58.7435,58.7987,14037.0
2022-09-21 12:25:00,63.99,64.01,63.95,63.98,15695.0,58.7895,58.8079,58.7527,58.7803,15695.0
2022-09-21 12:30:00,63.99,64.04,63.97,64.03,12381.0,58.7895,58.8354,58.7711,58.8262,12381.0
2022-09-21 12:35:00,64.03,64.04,63.99,63.99,14178.0,58.8262,58.8354,58.7895,58.7895,14178.0
2022-09-21 12:40:00,63.99,64.02,63.95,63.97,13267.0,58.7895,58.817,58.7527,58.7711,13267.0
2022-09-21 12:45:00,63.97,63.97,63.93,63.96,24676.0,58.7711,58.7711,58.7344,58.7619,24676.0
2022-09-21 12:50:00,63.95,63.96,63.89,63.9,15824.0,58.7527,58.7619,58.6976,58.7068,15824.0
2022-09-21 12:55:00,63.89,63.91,63.86,63.88,18223.0,58.6976,58.716,58.6701,58.6884,18223.0
2022-09-21 13:00:00,63.87,63.92,63.87,63.92,38268.0,58.6792,58.7252,58.6792,58.7252,38268.0
2022-09-21 13:05:00,63.92,63.95,63.89,63.93,12282.0,58.7252,58.7527,58.6976,58.7344,12282.0
2022-09-21 13:10:00,63.94,63.97,63.89,63.97,163175.0,58.7435,58.7711,58.6976,58.7711,163175.0
2022-09-21 13:15:00,63.96,64.0,63.94,64.0,70845.0,58.7619,58.7987,58.7435,58.7987,70845.0
2022-09-21 13:20:00,64.01,64.04,63.98,64.03,33115.0,58.8079,58.8354,58.7803,58.8262,33115.0
2022-09-21 13:25:00,64.04,64.09,64.02,64.08,15748.0,58.8354,58.8814,58.817,58.8722,15748.0
2022-09-21 13:30:00,64.09,64.13,64.08,64.12,48247.0,58.8814,58.9181,58.8722,58.9089,48247.0
2022-09-21 13:35:00,64.12,64.15,64.09,64.15,16879.0,58.9089,58.9365,58.8814,58.9365,16879.0
2022-09-21 13:40:00,64.15,64.22,64.14,64.2,79646.0,58.9365,59.0008,58.9273,58.9824,79646.0
2022-09-21 13:45:00,64.21,64.23,64.15,64.21,123978.0,58.9916,59.01,58.9365,58.9916,123978.0
2022-09-21 13:50:00,64.21,64.24,64.2,64.21,23478.0,58.9916,59.0192,58.9824,58.9916,23478.0
2022-09-21 13:55:00,64.21,64.32,64.21,64.32,98613.0,58.9916,59.0927,58.9916,59.0927,98613.0
2022-09-21 14:00:00,64.32,64.32,63.23,63.25,389954.0,59.0927,59.0927,58.0913,58.1096,389954.0
2022-09-21 14:05:00,63.25,63.61,63.11,63.51,271978.0,58.1096,58.4404,57.981,58.3485,271978.0
2022-09-21 14:10:00,63.5,63.57,63.2,63.21,246158.0,58.3393,58.4036,58.0637,58.0729,246158.0
2022-09-21 14:15:00,63.21,63.34,63.09,63.2,228100.0,58.0729,58.1923,57.9626,58.0637,228100.0
2022-09-21 14:20:00,63.19,63.36,63.18,63.34,256167.0,58.0545,58.2107,58.0453,58.1923,256167.0
2022-09-21 14:25:00,63.35,63.47,63.24,63.27,122359.0,58.2015,58.3117,58.1004,58.128,122359.0
2022-09-21 14:30:00,63.26,63.7,63.11,63.67,376869.0,58.1188,58.5231,57.981,58.4955,376869.0
2022-09-21 14:35:00,63.64,63.82,63.54,63.62,356708.0,58.4679,58.6333,58.3761,58.4496,356708.0
2022-09-21 14:40:00,63.62,64.26,63.54,64.22,242971.0,58.4496,59.0375,58.3761,59.0008,242971.0
2022-09-21 14:45:00,64.25,64.4,63.84,63.95,256837.0,59.0284,59.1662,58.6517,58.7527,256837.0
2022-09-21 14:50:00,63.95,64.21,63.77,64.18,222902.0,58.7527,58.9916,58.5874,58.964,222902.0
2022-09-21 14:55:00,64.2,64.27,64.01,64.11,194499.0,58.9824,59.0467,58.8079,58.8997,194499.0
2022-09-21 15:00:00,64.14,64.2,63.91,63.98,149819.0,58.9273,58.9824,58.716,58.7803,149819.0
2022-09-21 15:05:00,63.98,64.11,63.8,63.82,139766.0,58.7803,58.8997,58.6149,58.6333,139766.0
2022-09-21 15:10:00,63.8,63.83,63.3,63.79,149631.0,58.6149,58.6425,58.1556,58.6057,149631.0
2022-09-21 15:15:00,63.79,63.95,63.73,63.78,133044.0,58.6057,58.7527,58.5506,58.5966,133044.0
2022-09-21 15:20:00,63.77,63.77,63.55,63.62,117533.0,58.5874,58.5874,58.3852,58.4496,117533.0
2022-09-21 15:25:00,63.62,63.63,63.25,63.25,245777.0,58.4496,58.4587,58.1096,58.1096,245777.0
2022-09-21 15:30:00,63.23,63.27,62.97,63.26,355773.0,58.0913,58.128,57.8524,58.1188,355773.0
2022-09-21 15:35:00,63.25,63.25,62.89,62.93,129838.0,58.1096,58.1096,57.7789,57.8156,129838.0
2022-09-21 15:40:00,62.92,62.98,62.8,62.8,77045.0,57.8064,57.8616,57.6962,57.6962,77045.0
2022-09-21 15:45:00,62.8,62.85,62.73,62.81,281855.0,57.6962,57.7421,57.6319,57.7054,281855.0
2022-09-21 15:50:00,62.81,62.95,62.75,62.89,295343.0,57.7054,57.834,57.6503,57.7789,295343.0
2022-09-21 15:55:00,62.88,62.88,62.67,62.68,329653.0,57.7697,57.7697,57.5768,57.586,329653.0
2022-09-22 09:30:00,62.91,62.96,62.45,62.5,275398.0,57.7973,57.8432,57.3746,57.4206,275398.0
2022-09-22 09:35:00,62.49,62.55,62.2,62.2,85279.0,57.4114,57.4665,57.145,57.145,85279.0
2022-09-22 09:40:00,62.22,62.25,61.95,62.01,159639.0,57.1633,57.1909,56.9153,56.9704,159639.0
2022-09-22 09:45:00,62.0,62.0,61.72,61.74,70237.0,56.9612,56.9612,56.704,56.7223,70237.0
2022-09-22 09:50:00,61.71,61.77,61.55,61.6,57509.0,56.6948,56.7499,56.5478,56.5937,57509.0
2022-09-22 09:55:00,61.59,61.65,61.38,61.38,150752.0,56.5845,56.6397,56.3916,56.3916,150752.0
2022-09-22 10:00:00,61.38,61.52,61.35,61.5,138020.0,56.3916,56.5202,56.364,56.5019,138020.0
2022-09-22 10:05:00,61.49,61.66,61.47,61.58,67109.0,56.4927,56.6488,56.4743,56.5753,67109.0
2022-09-22 10:10:00,61.57,61.8,61.46,61.8,92699.0,56.5662,56.7775,56.4651,56.7775,92699.0
2022-09-22 10:15:00,61.82,61.87,61.62,61.62,72237.0,56.7958,56.8418,56.6121,56.6121,72237.0
2022-09-22 10:20:00,61.61,61.61,61.47,61.51,50381.0,56.6029,56.6029,56.4743,56.511,50381.0
2022-09-22 10:25:00,61.48,61.7,61.45,61.64,72286.0,56.4835,56.6856,56.4559,56.6305,72286.0
2022-09-22 10:30:00,61.64,61.8,61.55,61.61,66087.0,56.6305,56.7775,56.5478,56.6029,66087.0
2022-09-22 10:35:00,61.62,61.65,61.55,61.61,109307.0,56.6121,56.6397,56.5478,56.6029,109307.0
2022-09-22 10:40:00,61.59,61.61,61.39,61.43,157703.0,56.5845,56.6029,56.4008,56.4375,157703.0
2022-09-22 10:45:00,61.42,61.51,61.4,61.47,138835.0,56.4284,56.511,56.41,56.4743,138835.0
2022-09-22 10:50:00,61.46,61.48,61.38,61.44,49445.0,56.4651,56.4835,56.3916,56.4467,49445.0
2022-09-22 10:55:00,61.43,61.53,61.37,61.39,46808.0,56.4375,56.5294,56.3824,56.4008,46808.0
2022-09-22 11:00:00,61.38,61.41,61.23,61.3,48257.0,56.3916,56.4192,56.2538,56.3181,48257.0
2022-09-22 11:05:00,61.29,61.49,61.27,61.45,102208.0,56.3089,56.4927,56.2905,56.4559,102208.0
2022-09-22 11:10:00,61.45,61.45,61.29,61.29,51382.0,56.4559,56.4559,56.3089,56.3089,51382.0
2022-09-22 11:15:00,61.3,61.43,61.27,61.37,61065.0,56.3181,56.4375,56.2905,56.3824,61065.0
2022-09-22 11:20:00,61.37,61.44,61.32,61.39,75113.0,56.3824,56.4467,56.3365,56.4008,75113.0
2022-09-22 11:25:00,61.39,61.49,61.39,61.47,79255.0,56.4008,56.4927,56.4008,56.4743,79255.0
2022-09-22 11:30:00,61.47,61.64,61.45,61.59,94882.0,56.4743,56.6305,56.4559,56.5845,94882.0
2022-09-22 11:35:00,61.59,61.62,61.51,61.52,42860.0,56.5845,56.6121,56.511,56.5202,42860.0
2022-09-22 11:40:00,61.51,61.53,61.37,61.43,108477.0,56.511,56.5294,56.3824,56.4375,108477.0
2022-09-22 11:45:00,61.41,61.57,61.38,61.56,78822.0,56.4192,56.5662,56.3916,56.557,78822.0
2022-09-22 11:50:00,61.54,61.56,61.44,61.47,48843.0,56.5386,56.557,56.4467,56.4743,48843.0
2022-09-22 11:55:00,61.46,61.48,61.31,61.36,65005.0,56.4651,56.4835,56.3273,56.3732,65005.0
2022-09-22 12:00:00,61.35,61.47,61.34,61.43,33698.0,56.364,56.4743,56.3549,56.4375,33698.0
2022-09-22 12:05:00,61.43,61.43,61.36,61.39,38106.0,56.4375,56.4375,56.3732,56.4008,38106.0
2022-09-22 12:10:00,61.39,61.41,61.24,61.31,30232.0,56.4008,56.4192,56.263,56.3273,30232.0
2022-09-22 12:15:00,61.3,61.42,61.25,61.41,120516.0,56.3181,56.4284,56.2722,56.4192,120516.0
2022-09-22 12:20:00,61.41,61.59,61.34,61.56,54600.0,56.4192,56.5845,56.3549,56.557,54600.0
2022-09-22 12:25:00,61.56,61.58,61.39,61.4,26228.0,56.557,56.5753,56.4008,56.41,26228.0
2022-09-22 12:30:00,61.38,61.38,61.31,61.33,36592.0,56.3916,56.3916,56.3273,56.3457,36592.0
2022-09-22 12:35:00,61.32,61.41,61.3,61.38,56447.0,56.3365,56.4192,56.3181,56.3916,56447.0
2022-09-22 12:40:00,61.38,61.39,61.33,61.36,44497.0,56.3916,56.4008,56.3457,56.3732,44497.0
2022-09-22 12:45:00,61.35,61.45,61.31,61.32,76545.0,56.364,56.4559,56.3273,56.3365,76545.0
2022-09-22 12:50:00,61.32,61.43,61.29,61.34,176870.0,56.3365,56.4375,56.3089,56.3549,176870.0
2022-09-22 12:55:00,61.35,61.45,61.32,61.35,118526.0,56.364,56.4559,56.3365,56.364,118526.0
2022-09-22 13:00:00,61.35,61.4,61.32,61.36,102993.0,56.364,56.41,56.3365,56.3732,102993.0
2022-09-22 13:05:00,61.36,61.38,61.25,61.26,220575.0,56.3732,56.3916,56.2722,56.2814,220575.0
2022-09-22 13:10:00,61.26,61.32,61.2,61.21,51633.0,56.2814,56.3365,56.2262,56.2354,51633.0
2022-09-22 13:15:00,61.2,61.22,61.15,61.2,53543.0,56.2262,56.2446,56.1803,56.2262,53543.0
2022-09-22 13:20:00,61.19,61.23,61.17,61.19,39780.0,56.217,56.2538,56.1987,56.217,39780.0
2022-09-22 13:25:00,61.19,61.34,61.19,61.34,57252.0,56.217,56.3549,56.217,56.3549,57252.0
2022-09-22 13:30:00,61.34,61.39,61.28,61.35,219521.0,56.3549,56.4008,56.2997,56.364,219521.0
2022-09-22 13:35:00,61.35,61.4,61.33,61.34,141071.0,56.364,56.41,56.3457,56.3549,141071.0
2022-09-22 13:40:00,61.34,61.36,61.26,61.27,55452.0,56.3549,56.3732,56.2814,56.2905,55452.0
2022-09-22 13:45:00,61.27,61.35,61.22,61.35,65247.0,56.2905,56.364,56.2446,56.364,65247.0
2022-09-22 13:50:00,61.35,61.46,61.35,61.44,55630.0,56.364,56.4651,56.364,56.4467,55630.0
2022-09-22 13:55:00,61.44,61.46,61.36,61.38,219835.0,56.4467,56.4651,56.3732,56.3916,219835.0
2022-09-22 14:00:00,61.37,61.4,61.29,61.3,75180.0,56.3824,56.41,56.3089,56.3181,75180.0
2022-09-22 14:05:00,61.29,61.33,61.21,61.22,50240.0,56.3089,56.3457,56.2354,56.2446,50240.0
2022-09-22 14:10:00,61.22,61.23,61.14,61.15,41070.0,56.2446,56.2538,56.1711,56.1803,41070.0
2022-09-22 14:15:00,61.14,61.19,61.12,61.16,30855.0,56.1711,56.217,56.1527,56.1895,30855.0
2022-09-22 14:20:00,61.16,61.2,61.06,61.08,147128.0,56.1895,56.2262,56.0976,56.116,147128.0
2022-09-22 14:25:00,61.08,61.2,61.05,61.15,63308.0,56.116,56.2262,56.0884,56.1803,63308.0
2022-09-22 14:30:00,61.14,61.2,61.1,61.16,96653.0,56.1711,56.2262,56.1344,56.1895,96653.0
2022-09-22 14:35:00,61.16,61.21,61.11,61.2,57012.0,56.1895,56.2354,56.1435,56.2262,57012.0
2022-09-22 14:40:00,61.22,61.23,61.14,61.16,36184.0,56.2446,56.2538,56.1711,56.1895,36184.0
2022-09-22 14:45:00,61.18,61.18,61.07,61.11,45720.0,56.2079,56.2079,56.1068,56.1435,45720.0
2022-09-22 14:50:00,61.12,61.33,61.12,61.27,64250.0,56.1527,56.3457,56.1527,56.2905,64250.0
2022-09-22 14:55:00,61.29,61.31,61.21,61.23,201364.0,56.3089,56.3273,56.2354,56.2538,201364.0
2022-09-22 15:00:00,61.24,61.38,61.23,61.33,226857.0,56.263,56.3916,56.2538,56.3457,226857.0
2022-09-22 15:05:00,61.34,61.42,61.31,61.39,81769.0,56.3549,56.4284,56.3273,56.4008,81769.0
2022-09-22 15:10:00,61.4,61.6,61.37,61.58,89478.0,56.41,56.5937,56.3824,56.5753,89478.0
2022-09-22 15:15:00,61.58,61.59,61.5,61.5,38997.0,56.5753,56.5845,56.5019,56.5019,38997.0
2022-09-22 15:20:00,61.5,61.53,61.34,61.34,63233.0,56.5019,56.5294,56.3549,56.3549,63233.0
2022-09-22 15:25:00,61.34,61.41,61.29,61.41,89796.0,56.3549,56.4192,56.3089,56.4192,89796.0
2022-09-22 15:30:00,61.41,61.52,61.39,61.49,63465.0,56.4192,56.5202,56.4008,56.4927,63465.0
2022-09-22 15:35:00,61.51,61.6,61.46,61.52,98418.0,56.511,56.5937,56.4651,56.5202,98418.0
2022-09-22 15:40:00,61.52,61.55,61.48,61.52,62872.0,56.5202,56.5478,56.4835,56.5202,62872.0
2022-09-22 15:45:00,61.52,61.74,61.51,61.74,229374.0,56.5202,56.7223,56.511,56.7223,229374.0
2022-09-22 15:50:00,61.73,61.75,61.49,61.51,222427.0,56.7132,56.7315,56.4927,56.511,222427.0
2022-09-22 15:55:00,61.52,61.53,61.25,61.25,448839.0,56.5202,56.5294,56.2722,56.2722,448839.0
2022-09-23 09:30:00,60.55,60.72,60.48,60.52,287686.0,55.6291,55.7852,55.5647,55.6015,287686.0
2022-09-23 09:35:00,60.52,60.52,60.28,60.28,112166.0,55.6015,55.6015,55.381,55.381,112166.0
2022-09-23 09:40:00,60.27,60.47,60.23,60.39,380430.0,55.3718,55.5556,55.3351,55.4821,380430.0
2022-09-23 09:45:00,60.39,60.57,60.24,60.34,207770.0,55.4821,55.6474,55.3443,55.4361,207770.0
2022-09-23 09:50:00,60.34,60.34,60.13,60.23,105433.0,55.4361,55.4361,55.2432,55.3351,105433.0
2022-09-23 09:55:00,60.23,60.25,60.14,60.17,320515.0,55.3351,55.3534,55.2524,55.2799,320515.0
2022-09-23 10:00:00,60.17,60.22,60.01,60.1,300977.0,55.2799,55.3259,55.1329,55.2156,300977.0
2022-09-23 10:05:00,60.1,60.1,59.99,60.07,144382.0,55.2156,55.2156,55.1146,55.1881,144382.0
2022-09-23 10:10:00,60.07,60.19,60.02,60.08,87796.0,55.1881,55.2983,55.1421,55.1973,87796.0
2022-09-23 10:15:00,60.07,60.07,59.93,59.96,67198.0,55.1881,55.1881,55.0594,55.087,67198.0
2022-09-23 10:20:00,59.95,59.95,59.77,59.77,58846.0,55.0778,55.0778,54.9124,54.9124,58846.0
2022-09-23 10:25:00,59.77,60.03,59.73,60.03,85441.0,54.9124,55.1513,54.8757,55.1513,85441.0
2022-09-23 10:30:00,60.03,60.07,59.88,59.88,58120.0,55.1513,55.1881,55.0135,55.0135,58120.0
2022-09-23 10:35:00,59.88,59.95,59.85,59.94,69031.0,55.0135,55.0778,54.9859,55.0686,69031.0
2022-09-23 10:40:00,59.94,60.06,59.93,60.01,118678.0,55.0686,55.1789,55.0594,55.1329,118678.0
2022-09-23 10:45:00,60.01,60.15,60.0,60.07,52497.0,55.1329,55.2616,55.1238,55.1881,52497.0
2022-09-23 10:50:00,60.07,60.11,59.95,60.06,85355.0,55.1881,55.2248,55.0778,55.1789,85355.0
2022-09-23 10:55:00,60.06,60.09,59.91,59.94,35238.0,55.1789,55.2064,55.0411,55.0686,35238.0
2022-09-23 11:00:00,59.93,60.02,59.88,59.99,71781.0,55.0594,55.1421,55.0135,55.1146,71781.0
2022-09-23 11:05:00,59.99,60.13,59.99,60.13,55773.0,55.1146,55.2432,55.1146,55.2432,55773.0
2022-09-23 11:10:00,60.11,60.14,60.07,60.08,75725.0,55.2248,55.2524,55.1881,55.1973,75725.0
2022-09-23 11:15:00,60.07,60.21,60.07,60.21,51325.0,55.1881,55.3167,55.1881,55.3167,51325.0
2022-09-23 11:20:00,60.21,60.31,60.14,60.26,49249.0,55.3167,55.4086,55.2524,55.3626,49249.0
2022-09-23 11:25:00,60.26,60.26,60.12,60.14,33564.0,55.3626,55.3626,55.234,55.2524,33564.0
2022-09-23 11:30:00,60.15,60.21,60.12,60.13,103528.0,55.2616,55.3167,55.234,55.2432,103528.0
2022-09-23 11:35:00,60.13,60.16,59.98,60.0,54636.0,55.2432,55.2708,55.1054,55.1238,54636.0
2022-09-23 11:40:00,60.0,60.03,59.91,59.94,92788.0,55.1238,55.1513,55.0411,55.0686,92788.0
2022-09-23 11:45:00,59.93,59.93,59.78,59.82,160916.0,55.0594,55.0594,54.9216,54.9584,160916.0
2022-09-23 11:50:00,59.81,59.93,59.79,59.89,31740.0,54.9492,55.0594,54.9308,55.0227,31740.0
2022-09-23 11:55:00,59.88,59.97,59.86,59.96,37184.0,55.0135,55.0962,54.9951,55.087,37184.0
2022-09-23 12:00:00,59.95,59.95,59.85,59.9,27412.0,55.0778,55.0778,54.9859,55.0319,27412.0
2022-09-23 12:05:00,59.9,59.96,59.8,59.84,66598.0,55.0319,55.087,54.94,54.9768,66598.0
2022-09-23 12:10:00,59.84,59.85,59.77,59.82,29531.0,54.9768,54.9859,54.9124,54.9584,29531.0
2022-09-23 12:15:00,59.83,59.93,59.8,59.89,57199.0,54.9676,55.0594,54.94,55.0227,57199.0
2022-09-23 12:20:00,59.89,59.91,59.76,59.82,115342.0,55.0227,55.0411,54.9033,54.9584,115342.0
2022-09-23 12:25:00,59.81,59.83,59.73,59.74,41525.0,54.9492,54.9676,54.8757,54.8849,41525.0
2022-09-23 12:30:00,59.75,59.77,59.66,59.66,94361.0,54.8941,54.9124,54.8114,54.8114,94361.0
2022-09-23 12:35:00,59.66,59.8,59.65,59.78,108373.0,54.8114,54.94,54.8022,54.9216,108373.0
2022-09-23 12:40:00,59.79,59.79,59.69,59.7,52371.0,54.9308,54.9308,54.839,54.8481,52371.0
2022-09-23 12:45:00,59.7,59.79,59.66,59.77,420176.0,54.8481,54.9308,54.8114,54.9124,420176.0
2022-09-23 12:50:00,59.77,59.96,59.74,59.95,205952.0,54.9124,55.087,54.8849,55.0778,205952.0
2022-09-23 12:55:00,59.96,60.01,59.87,59.99,64515.0,55.087,55.1329,55.0043,55.1146,64515.0
2022-09-23 13:00:00,59.99,60.08,59.94,60.06,151922.0,55.1146,55.1973,55.0686,55.1789,151922.0
2022-09-23 13:05:00,60.05,60.07,59.96,59.96,62621.0,55.1697,55.1881,55.087,55.087,62621.0
2022-09-23 13:10:00,59.96,60.01,59.93,59.95,54980.0,55.087,55.1329,55.0594,55.0778,54980.0
2022-09-23 13:15:00,59.94,60.02,59.93,60.0,69290.0,55.0686,55.1421,55.0594,55.1238,69290.0
2022-09-23 13:20:00,59.99,59.99,59.87,59.89,254720.0,55.1146,55.1146,55.0043,55.0227,254720.0
2022-09-23 13:25:00,59.88,59.88,59.72,59.77,148136.0,55.0135,55.0135,54.8665,54.9124,148136.0
2022-09-23 13:30:00,59.77,59.88,59.76,59.84,88681.0,54.9124,55.0135,54.9033,54.9768,88681.0
2022-09-23 13:35:00,59.84,59.86,59.8,59.8,56480.0,54.9768,54.9951,54.94,54.94,56480.0
2022-09-23 13:40:00,59.8,59.8,59.69,59.73,50954.0,54.94,54.94,54.839,54.8757,50954.0
2022-09-23 13:45:00,59.72,59.82,59.7,59.76,66735.0,54.8665,54.9584,54.8481,54.9033,66735.0
2022-09-23 13:50:00,59.74,59.79,59.74,59.78,44554.0,54.8849,54.9308,54.8849,54.9216,44554.0
2022-09-23 13:55:00,59.79,59.86,59.76,59.82,44987.0,54.9308,54.9951,54.9033,54.9584,44987.0
2022-09-23 14:00:00,59.82,59.85,59.73,59.85,82919.0,54.9584,54.9859,54.8757,54.9859,82919.0
2022-09-23 14:05:00,59.86,59.95,59.77,59.77,74012.0,54.9951,55.0778,54.9124,54.9124,74012.0
2022-09-23 14:10:00,59.77,59.8,59.61,59.66,57942.0,54.9124,54.94,54.7655,54.8114,57942.0
2022-09-23 14:15:00,59.63,59.65,59.55,59.58,69239.0,54.7838,54.8022,54.7103,54.7379,69239.0
2022-09-23 14:20:00,59.57,59.68,59.53,59.64,54570.0,54.7287,54.8298,54.692,54.793,54570.0
2022-09-23 14:25:00,59.65,59.76,59.64,59.7,39148.0,54.8022,54.9033,54.793,54.8481,39148.0
2022-09-23 14:30:00,59.7,59.7,59.57,59.65,59769.0,54.8481,54.8481,54.7287,54.8022,59769.0
2022-09-23 14:35:00,59.66,59.66,59.54,59.54,76694.0,54.8114,54.8114,54.7011,54.7011,76694.0
2022-09-23 14:40:00,59.54,59.58,59.48,59.57,160579.0,54.7011,54.7379,54.646,54.7287,160579.0
2022-09-23 14:45:00,59.56,59.61,59.5,59.54,44634.0,54.7195,54.7655,54.6644,54.7011,44634.0
2022-09-23 14:50:00,59.53,59.55,59.46,59.47,58673.0,54.692,54.7103,54.6276,54.6368,58673.0
2022-09-23 14:55:00,59.45,59.45,59.37,59.4,75543.0,54.6185,54.6185,54.545,54.5725,75543.0
2022-09-23 15:00:00,59.4,59.73,59.39,59.68,155181.0,54.5725,54.8757,54.5633,54.8298,155181.0
2022-09-23 15:05:00,59.68,59.91,59.65,59.87,124326.0,54.8298,55.0411,54.8022,55.0043,124326.0
2022-09-23 15:10:00,59.88,59.9,59.74,59.78,130198.0,55.0135,55.0319,54.8849,54.9216,130198.0
2022-09-23 15:15:00,59.79,59.96,59.79,59.87,126244.0,54.9308,55.087,54.9308,55.0043,126244.0
2022-09-23 15:20:00,59.86,59.95,59.79,59.84,128502.0,54.9951,55.0778,54.9308,54.9768,128502.0
2022-09-23 15:25:00,59.85,59.98,59.78,59.97,137558.0,54.9859,55.1054,54.9216,55.0962,137558.0
2022-09-23 15:30:00,59.97,60.12,59.95,60.07,192680.0,55.0962,55.234,55.0778,55.1881,192680.0
2022-09-23 15:35:00,60.09,60.13,59.94,60.13,191854.0,55.2064,55.2432,55.0686,55.2432,191854.0
2022-09-23 15:40:00,60.13,60.31,60.03,60.29,212070.0,55.2432,55.4086,55.1513,55.3902,212070.0
2022-09-23 15:45:00,60.28,60.3,60.13,60.16,141357.0,55.381,55.3994,55.2432,55.2708,141357.0
2022-09-23 15:50:00,60.15,60.3,60.07,60.29,277091.0,55.2616,55.3994,55.1881,55.3902,277091.0
2022-09-23 15:55:00,60.29,60.33,60.13,60.32,493898.0,55.3902,55.4269,55.2432,55.4177,493898.0
2022-09-26 09:30:00,59.9,60.53,59.73,60.53,262310.0,55.0319,55.6107,54.8757,55.6107,262310.0
2022-09-26 09:35:00,60.54,60.68,60.46,60.5,160088.0,55.6199,55.7485,55.5464,55.5831,160088.0
2022-09-26 09:40:00,60.52,60.57,60.07,60.14,118992.0,55.6015,55.6474,55.1881,55.2524,118992.0
2022-09-26 09:45:00,60.13,60.3,60.11,60.23,53419.0,55.2432,55.3994,55.2248,55.3351,53419.0
2022-09-26 09:50:00,60.23,60.42,60.19,60.29,63977.0,55.3351,55.5096,55.2983,55.3902,63977.0
2022-09-26 09:55:00,60.29,60.41,60.15,60.28,60603.0,55.3902,55.5004,55.2616,55.381,60603.0
2022-09-26 10:00:00,60.29,60.37,60.05,60.17,75591.0,55.3902,55.4637,55.1697,55.2799,75591.0
2022-09-26 10:05:00,60.17,60.21,60.06,60.07,70556.0,55.2799,55.3167,55.1789,55.1881,70556.0
2022-09-26 10:10:00,60.08,60.48,59.94,60.43,66818.0,55.1973,55.5647,55.0686,55.5188,66818.0
2022-09-26 10:15:00,60.45,60.61,60.45,60.51,37418.0,55.5372,55.6842,55.5372,55.5923,37418.0
2022-09-26 10:20:00,60.52,60.71,60.5,60.67,50507.0,55.6015,55.7761,55.5831,55.7393,50507.0
2022-09-26 10:25:00,60.67,60.73,60.59,60.66,40260.0,55.7393,55.7944,55.6658,55.7301,40260.0
2022-09-26 10:30:00,60.65,60.65,60.43,60.48,79627.0,55.7209,55.7209,55.5188,55.5647,79627.0
2022-09-26 10:35:00,60.48,60.59,60.46,60.53,30732.0,55.5647,55.6658,55.5464,55.6107,30732.0
2022-09-26 10:40:00,60.54,60.58,60.4,60.54,44497.0,55.6199,55.6566,55.4912,55.6199,44497.0
2022-09-26 10:45:00,60.53,60.57,60.36,60.45,128591.0,55.6107,55.6474,55.4545,55.5372,128591.0
2022-09-26 10:50:00,60.45,60.48,60.35,60.46,47321.0,55.5372,55.5647,55.4453,55.5464,47321.0
2022-09-26 10:55:00,60.44,60.55,60.36,60.51,31938.0,55.528,55.6291,55.4545,55.5923,31938.0
2022-09-26 11:00:00,60.5,60.56,60.38,60.52,33786.0,55.5831,55.6382,55.4729,55.6015,33786.0
2022-09-26 11:05:00,60.51,60.51,60.29,60.29,100166.0,55.5923,55.5923,55.3902,55.3902,100166.0
2022-09-26 11:10:00,60.29,60.36,60.22,60.33,51269.0,55.3902,55.4545,55.3259,55.4269,51269.0
2022-09-26 11:15:00,60.33,60.34,60.18,60.19,59140.0,55.4269,55.4361,55.2891,55.2983,59140.0
2022-09-26 11:20:00,60.18,60.26,60.14,60.19,48645.0,55.2891,55.3626,55.2524,55.2983,48645.0
2022-09-26 11:25:00,60.18,60.18,60.06,60.06,44186.0,55.2891,55.2891,55.1789,55.1789,44186.0
2022-09-26 11:30:00,60.05,60.16,60.05,60.09,43517.0,55.1697,55.2708,55.1697,55.2064,43517.0
2022-09-26 11:35:00,60.09,60.2,60.04,60.1,49979.0,55.2064,55.3075,55.1605,55.2156,49979.0
2022-09-26 11:40:00,60.1,60.25,60.03,60.04,47602.0,55.2156,55.3534,55.1513,55.1605,47602.0
2022-09-26 11:45:00,60.04,60.14,60.0,60.13,37389.0,55.1605,55.2524,55.1238,55.2432,37389.0
2022-09-26 11:50:00,60.13,60.13,60.0,60.1,129549.0,55.2432,55.2432,55.1238,55.2156,129549.0
2022-09-26 11:55:00,60.11,60.18,60.07,60.09,58429.0,55.2248,55.2891,55.1881,55.2064,58429.0
2022-09-26 12:00:00,60.09,60.09,59.98,60.0,34915.0,55.2064,55.2064,55.1054,55.1238,34915.0
2022-09-26 12:05:00,59.99,60.05,59.96,60.02,30354.0,55.1146,55.1697,55.087,55.1421,30354.0
2022-09-26 12:10:00,60.03,60.13,60.01,60.1,28073.0,55.1513,55.2432,55.1329,55.2156,28073.0
2022-09-26 12:15:00,60.09,60.17,60.05,60.14,35226.0,55.2064,55.2799,55.1697,55.2524,35226.0
2022-09-26 12:20:00,60.13,60.14,59.92,59.92,130907.0,55.2432,55.2524,55.0503,55.0503,130907.0
2022-09-26 12:25:00,59.92,59.97,59.86,59.88,64725.0,55.0503,55.0962,54.9951,55.0135,64725.0
2022-09-26 12:30:00,59.87,59.91,59.72,59.73,85353.0,55.0043,55.0411,54.8665,54.8757,85353.0
2022-09-26 12:35:00,59.73,59.83,59.71,59.73,68158.0,54.8757,54.9676,54.8573,54.8757,68158.0
2022-09-26 12:40:00,59.71,59.73,59.67,59.71,41815.0,54.8573,54.8757,54.8206,54.8573,41815.0
2022-09-26 12:45:00,59.71,59.91,59.7,59.88,109699.0,54.8573,55.0411,54.8481,55.0135,109699.0
2022-09-26 12:50:00,59.88,59.93,59.87,59.92,84907.0,55.0135,55.0594,55.0043,55.0503,84907.0
2022-09-26 12:55:00,59.93,60.01,59.92,59.95,117431.0,55.0594,55.1329,55.0503,55.0778,117431.0
2022-09-26 13:00:00,59.96,59.98,59.83,59.85,65452.0,55.087,55.1054,54.9676,54.9859,65452.0
2022-09-26 13:05:00,59.84,59.86,59.73,59.76,23035.0,54.9768,54.9951,54.8757,54.9033,23035.0
2022-09-26 13:10:00,59.74,59.76,59.61,59.62,37260.0,54.8849,54.9033,54.7655,54.7746,37260.0
2022-09-26 13:15:00,59.61,59.69,59.61,59.62,17734.0,54.7655,54.839,54.7655,54.7746,17734.0
2022-09-26 13:20:00,59.61,59.68,59.54,59.56,56636.0,54.7655,54.8298,54.7011,54.7195,56636.0
2022-09-26 13:25:00,59.56,59.6,59.49,59.57,87696.0,54.7195,54.7563,54.6552,54.7287,87696.0
2022-09-26 13:30:00,59.56,59.81,59.55,59.72,156909.0,54.7195,54.9492,54.7103,54.8665,156909.0
2022-09-26 13:35:00,59.73,59.82,59.73,59.78,20445.0,54.8757,54.9584,54.8757,54.9216,20445.0
2022-09-26 13:40:00,59.79,59.8,59.67,59.69,34946.0,54.9308,54.94,54.8206,54.839,34946.0
2022-09-26 13:45:00,59.7,59.85,59.68,59.79,53364.0,54.8481,54.9859,54.8298,54.9308,53364.0
2022-09-26 13:50:00,59.78,59.86,59.75,59.81,68058.0,54.9216,54.9951,54.8941,54.9492,68058.0
2022-09-26 13:55:00,59.8,59.8,59.6,59.62,37380.0,54.94,54.94,54.7563,54.7746,37380.0
2022-09-26 14:00:00,59.62,59.93,59.61,59.9,45460.0,54.7746,55.0594,54.7655,55.0319,45460.0
2022-09-26 14:05:00,59.9,59.97,59.86,59.95,28443.0,55.0319,55.0962,54.9951,55.0778,28443.0
2022-09-26 14:10:00,59.96,60.02,59.93,59.95,59761.0,55.087,55.1421,55.0594,55.0778,59761.0
2022-09-26 14:15:00,59.95,60.0,59.88,59.95,40305.0,55.0778,55.1238,55.0135,55.0778,40305.0
2022-09-26 14:20:00,59.94,59.98,59.85,59.89,48367.0,55.0686,55.1054,54.9859,55.0227,48367.0
2022-09-26 14:25:00,59.89,59.89,59.74,59.76,30746.0,55.0227,55.0227,54.8849,54.9033,30746.0
2022-09-26 14:30:00,59.74,59.88,59.74,59.82,43131.0,54.8849,55.0135,54.8849,54.9584,43131.0
2022-09-26 14:35:00,59.82,59.84,59.74,59.82,52917.0,54.9584,54.9768,54.8849,54.9584,52917.0
2022-09-26 14:40:00,59.83,59.88,59.79,59.88,36539.0,54.9676,55.0135,54.9308,55.0135,36539.0
2022-09-26 14:45:00,59.87,60.17,59.85,60.15,72263.0,55.0043,55.2799,54.9859,55.2616,72263.0
2022-09-26 14:50:00,60.15,60.17,60.03,60.13,110355.0,55.2616,55.2799,55.1513,55.2432,110355.0
2022-09-26 14:55:00,60.13,60.17,60.05,60.05,48556.0,55.2432,55.2799,55.1697,55.1697,48556.0
2022-09-26 15:00:00,60.05,60.16,60.01,60.04,57368.0,55.1697,55.2708,55.1329,55.1605,57368.0
2022-09-26 15:05:00,60.05,60.09,59.92,60.09,41443.0,55.1697,55.2064,55.0503,55.2064,41443.0
2022-09-26 15:10:00,60.1,60.12,60.01,60.05,38008.0,55.2156,55.234,55.1329,55.1697,38008.0
2022-09-26 15:15:00,60.04,60.14,59.9,60.05,92185.0,55.1605,55.2524,55.0319,55.1697,92185.0
2022-09-26 15:20:00,60.05,60.09,59.89,59.92,53994.0,55.1697,55.2064,55.0227,55.0503,53994.0
2022-09-26 15:25:00,59.92,59.98,59.87,59.92,45000.0,55.0503,55.1054,55.0043,55.0503,45000.0
2022-09-26 15:30:00,59.93,59.93,59.76,59.83,60311.0,55.0594,55.0594,54.9033,54.9676,60311.0
2022-09-26 15:35:00,59.83,59.95,59.79,59.84,114441.0,54.9676,55.0778,54.9308,54.9768,114441.0
2022-09-26 15:40:00,59.83,59.95,59.79,59.92,89748.0,54.9676,55.0778,54.9308,55.0503,89748.0
2022-09-26 15:45:00,59.94,60.07,59.9,60.03,104114.0,55.0686,55.1881,55.0319,55.1513,104114.0
2022-09-26 15:50:00,60.03,60.2,59.95,60.07,255155.0,55.1513,55.3075,55.0778,55.1881,255155.0
2022-09-26 15:55:00,60.06,60.06,59.74,59.78,288828.0,55.1789,55.1789,54.8849,54.9216,288828.0
2022-09-27 09:30:00,60.21,60.42,60.06,60.39,338532.0,55.3167,55.5096,55.1789,55.4821,338532.0
2022-09-27 09:35:00,60.4,60.51,60.29,60.5,80379.0,55.4912,55.5923,55.3902,55.5831,80379.0
2022-09-27 09:40:00,60.52,60.61,60.32,60.35,244354.0,55.6015,55.6842,55.4177,55.4453,244354.0
2022-09-27 09:45:00,60.35,60.35,60.13,60.16,74826.0,55.4453,55.4453,55.2432,55.2708,74826.0
2022-09-27 09:50:00,60.16,60.42,60.16,60.4,313639.0,55.2708,55.5096,55.2708,55.4912,313639.0
2022-09-27 09:55:00,60.4,60.43,60.29,60.36,73107.0,55.4912,55.5188,55.3902,55.4545,73107.0
2022-09-27 10:00:00,60.36,60.41,60.01,60.12,176535.0,55.4545,55.5004,55.1329,55.234,176535.0
2022-09-27 10:05:00,60.1,60.19,59.88,59.95,204002.0,55.2156,55.2983,55.0135,55.0778,204002.0
2022-09-27 10:10:00,59.94,60.14,59.91,60.09,85711.0,55.0686,55.2524,55.0411,55.2064,85711.0
2022-09-27 10:15:00,60.09,60.12,59.96,59.97,62177.0,55.2064,55.234,55.087,55.0962,62177.0
2022-09-27 10:20:00,59.97,60.18,59.94,60.11,126740.0,55.0962,55.2891,55.0686,55.2248,126740.0
2022-09-27 10:25:00,60.11,60.26,60.0,60.02,85132.0,55.2248,55.3626,55.1238,55.1421,85132.0
2022-09-27 10:30:00,60.02,60.35,60.02,60.26,101906.0,55.1421,55.4453,55.1421,55.3626,101906.0
2022-09-27 10:35:00,60.26,60.39,60.21,60.23,115560.0,55.3626,55.4821,55.3167,55.3351,115560.0
2022-09-27 10:40:00,60.22,60.37,60.15,60.35,89156.0,55.3259,55.4637,55.2616,55.4453,89156.0
2022-09-27 10:45:00,60.35,60.38,60.25,60.31,57672.0,55.4453,55.4729,55.3534,55.4086,57672.0
2022-09-27 10:50:00,60.31,60.36,60.22,60.25,44269.0,55.4086,55.4545,55.3259,55.3534,44269.0
2022-09-27 10:55:00,60.25,60.33,60.21,60.31,104714.0,55.3534,55.4269,55.3167,55.4086,104714.0
2022-09-27 11:00:00,60.32,60.37,60.18,60.2,57518.0,55.4177,55.4637,55.2891,55.3075,57518.0
2022-09-27 11:05:00,60.21,60.34,60.18,60.32,94373.0,55.3167,55.4361,55.2891,55.4177,94373.0
2022-09-27 11:10:00,60.33,60.34,60.1,60.1,63700.0,55.4269,55.4361,55.2156,55.2156,63700.0
2022-09-27 11:15:00,60.11,60.13,59.95,59.98,93534.0,55.2248,55.2432,55.0778,55.1054,93534.0
2022-09-27 11:20:00,59.97,60.01,59.78,59.8,117281.0,55.0962,55.1329,54.9216,54.94,117281.0
2022-09-27 11:25:00,59.81,59.84,59.65,59.72,182338.0,54.9492,54.9768,54.8022,54.8665,182338.0
2022-09-27 11:30:00,59.71,59.83,59.69,59.81,49259.0,54.8573,54.9676,54.839,54.9492,49259.0
2022-09-27 11:35:00,59.82,59.84,59.75,59.82,46168.0,54.9584,54.9768,54.8941,54.9584,46168.0
2022-09-27 11:40:00,59.81,59.83,59.7,59.73,42734.0,54.9492,54.9676,54.8481,54.8757,42734.0
2022-09-27 11:45:00,59.72,59.76,59.64,59.68,42697.0,54.8665,54.9033,54.793,54.8298,42697.0
2022-09-27 11:50:00,59.69,59.75,59.51,59.52,55474.0,54.839,54.8941,54.6736,54.6828,55474.0
2022-09-27 11:55:00,59.52,59.58,59.44,59.46,56716.0,54.6828,54.7379,54.6093,54.6276,56716.0
2022-09-27 12:00:00,59.44,59.46,59.32,59.42,42590.0,54.6093,54.6276,54.499,54.5909,42590.0
2022-09-27 12:05:00,59.41,59.41,59.24,59.26,47213.0,54.5817,54.5817,54.4255,54.4439,47213.0
2022-09-27 12:10:00,59.25,59.26,59.1,59.19,196515.0,54.4347,54.4439,54.2969,54.3796,196515.0
2022-09-27 12:15:00,59.18,59.19,58.97,59.0,165872.0,54.3704,54.3796,54.1775,54.205,165872.0
2022-09-27 12:20:00,58.99,59.07,58.94,58.96,102399.0,54.1958,54.2693,54.1499,54.1683,102399.0
2022-09-27 12:25:00,58.96,59.07,58.95,58.98,93859.0,54.1683,54.2693,54.1591,54.1867,93859.0
2022-09-27 12:30:00,58.96,59.07,58.95,59.06,31123.0,54.1683,54.2693,54.1591,54.2602,31123.0
2022-09-27 12:35:00,59.06,59.1,58.88,58.91,34865.0,54.2602,54.2969,54.0948,54.1223,34865.0
2022-09-27 12:40:00,58.9,58.95,58.83,58.86,177142.0,54.1132,54.1591,54.0488,54.0764,177142.0
2022-09-27 12:45:00,58.85,58.9,58.79,58.87,60101.0,54.0672,54.1132,54.0121,54.0856,60101.0
2022-09-27 12:50:00,58.87,58.95,58.71,58.95,62865.0,54.0856,54.1591,53.9386,54.1591,62865.0
2022-09-27 12:55:00,58.95,58.95,58.85,58.86,31405.0,54.1591,54.1591,54.0672,54.0764,31405.0
2022-09-27 13:00:00,58.85,58.85,58.65,58.66,125875.0,54.0672,54.0672,53.8835,53.8927,125875.0
2022-09-27 13:05:00,58.66,58.84,58.66,58.74,123277.0,53.8927,54.058,53.8927,53.9662,123277.0
2022-09-27 13:10:00,58.74,58.74,58.65,58.71,33350.0,53.9662,53.9662,53.8835,53.9386,33350.0
2022-09-27 13:15:00,58.72,58.77,58.68,58.73,49379.0,53.9478,53.9937,53.911,53.957,49379.0
2022-09-27 13:20:00,58.73,58.76,58.62,58.62,40222.0,53.957,53.9845,53.8559,53.8559,40222.0
2022-09-27 13:25:00,58.6,58.65,58.54,58.6,72495.0,53.8375,53.8835,53.7824,53.8375,72495.0
2022-09-27 13:30:00,58.58,58.71,58.56,58.69,86052.0,53.8192,53.9386,53.8008,53.9202,86052.0
2022-09-27 13:35:00,58.69,58.71,58.57,58.59,240554.0,53.9202,53.9386,53.81,53.8283,240554.0
2022-09-27 13:40:00,58.59,58.61,58.47,58.55,123963.0,53.8283,53.8467,53.7181,53.7916,123963.0
2022-09-27 13:45:00,58.55,58.65,58.55,58.6,116862.0,53.7916,53.8835,53.7916,53.8375,116862.0
2022-09-27 13:50:00,58.58,58.63,58.55,58.56,62812.0,53.8192,53.8651,53.7916,53.8008,62812.0
2022-09-27 13:55:00,58.56,58.67,58.51,58.66,224259.0,53.8008,53.9018,53.7548,53.8927,224259.0
2022-09-27 14:00:00,58.66,58.86,58.63,58.82,164214.0,53.8927,54.0764,53.8651,54.0397,164214.0
2022-09-27 14:05:00,58.82,58.82,58.71,58.75,54355.0,54.0397,54.0397,53.9386,53.9753,54355.0
2022-09-27 14:10:00,58.76,58.77,58.63,58.64,128761.0,53.9845,53.9937,53.8651,53.8743,128761.0
2022-09-27 14:15:00,58.63,58.68,58.6,58.63,79269.0,53.8651,53.911,53.8375,53.8651,79269.0
2022-09-27 14:20:00,58.63,58.71,58.62,58.71,73609.0,53.8651,53.9386,53.8559,53.9386,73609.0
2022-09-27 14:25:00,58.7,58.79,58.69,58.78,85383.0,53.9294,54.0121,53.9202,54.0029,85383.0
2022-09-27 14:30:00,58.78,58.83,58.71,58.83,40591.0,54.0029,54.0488,53.9386,54.0488,40591.0
2022-09-27 14:35:00,58.83,59.02,58.79,59.0,76322.0,54.0488,54.2234,54.0121,54.205,76322.0
2022-09-27 14:40:00,59.0,59.11,59.0,59.03,112237.0,54.205,54.3061,54.205,54.2326,112237.0
2022-09-27 14:45:00,59.02,59.21,58.98,59.19,99669.0,54.2234,54.398,54.1867,54.3796,99669.0
2022-09-27 14:50:00,59.18,59.21,59.11,59.13,120528.0,54.3704,54.398,54.3061,54.3245,120528.0
2022-09-27 14:55:00,59.12,59.14,59.06,59.08,76255.0,54.3153,54.3336,54.2602,54.2785,76255.0
2022-09-27 15:00:00,59.08,59.08,58.89,59.01,121951.0,54.2785,54.2785,54.104,54.2142,121951.0
2022-09-27 15:05:00,59.01,59.05,58.96,59.04,86783.0,54.2142,54.251,54.1683,54.2418,86783.0
2022-09-27 15:10:00,59.03,59.07,58.97,59.03,111648.0,54.2326,54.2693,54.1775,54.2326,111648.0
2022-09-27 15:15:00,59.03,59.04,58.88,59.03,135540.0,54.2326,54.2418,54.0948,54.2326,135540.0
2022-09-27 15:20:00,59.03,59.04,58.92,58.95,152955.0,54.2326,54.2418,54.1315,54.1591,152955.0
2022-09-27 15:25:00,58.95,59.01,58.9,58.96,166712.0,54.1591,54.2142,54.1132,54.1683,166712.0
2022-09-27 15:30:00,58.97,58.99,58.8,58.85,99317.0,54.1775,54.1958,54.0213,54.0672,99317.0
2022-09-27 15:35:00,58.85,58.93,58.78,58.8,111144.0,54.0672,54.1407,54.0029,54.0213,111144.0
2022-09-27 15:40:00,58.8,58.99,58.78,58.97,204876.0,54.0213,54.1958,54.0029,54.1775,204876.0
2022-09-27 15:45:00,58.96,58.98,58.87,58.96,160251.0,54.1683,54.1867,54.0856,54.1683,160251.0
2022-09-27 15:50:00,58.95,59.12,58.93,59.12,409162.0,54.1591,54.3153,54.1407,54.3153,409162.0
2022-09-27 15:55:00,59.11,59.18,59.04,59.09,463348.0,54.3061,54.3704,54.2418,54.2877,463348.0
2022-09-28 09:30:00,59.23,59.35,59.08,59.27,156795.0,54.4163,54.5266,54.2785,54.4531,156795.0
2022-09-28 09:35:00,59.27,59.39,59.07,59.22,130199.0,54.4531,54.5633,54.2693,54.4071,130199.0
2022-09-28 09:40:00,59.22,59.52,59.19,59.52,129274.0,54.4071,54.6828,54.3796,54.6828,129274.0
2022-09-28 09:45:00,59.51,59.51,59.38,59.39,121255.0,54.6736,54.6736,54.5541,54.5633,121255.0
2022-09-28 09:50:00,59.39,59.63,59.35,59.59,72480.0,54.5633,54.7838,54.5266,54.7471,72480.0
2022-09-28 09:55:00,59.59,59.75,59.59,59.65,107685.0,54.7471,54.8941,54.7471,54.8022,107685.0
2022-09-28 10:00:00,59.65,59.8,59.58,59.63,329430.0,54.8022,54.94,54.7379,54.7838,329430.0
2022-09-28 10:05:00,59.65,59.68,59.25,59.25,133542.0,54.8022,54.8298,54.4347,54.4347,133542.0
2022-09-28 10:10:00,59.24,59.33,59.17,59.28,84007.0,54.4255,54.5082,54.3612,54.4623,84007.0
2022-09-28 10:15:00,59.28,59.28,59.07,59.23,172513.0,54.4623,54.4623,54.2693,54.4163,172513.0
2022-09-28 10:20:00,59.23,59.53,59.22,59.52,106622.0,54.4163,54.692,54.4071,54.6828,106622.0
2022-09-28 10:25:00,59.53,59.73,59.41,59.72,472628.0,54.692,54.8757,54.5817,54.8665,472628.0
2022-09-28 10:30:00,59.72,59.89,59.68,59.75,489787.0,54.8665,55.0227,54.8298,54.8941,489787.0
2022-09-28 10:35:00,59.76,59.96,59.71,59.72,219210.0,54.9033,55.087,54.8573,54.8665,219210.0
2022-09-28 10:40:00,59.71,59.84,59.65,59.79,161494.0,54.8573,54.9768,54.8022,54.9308,161494.0
2022-09-28 10:45:00,59.79,59.91,59.74,59.83,67625.0,54.9308,55.0411,54.8849,54.9676,67625.0
2022-09-28 10:50:00,59.83,59.84,59.74,59.81,110418.0,54.9676,54.9768,54.8849,54.9492,110418.0
2022-09-28 10:55:00,59.8,59.8,59.65,59.7,83242.0,54.94,54.94,54.8022,54.8481,83242.0
2022-09-28 11:00:00,59.69,59.89,59.64,59.8,58197.0,54.839,55.0227,54.793,54.94,58197.0
2022-09-28 11:05:00,59.79,59.88,59.75,59.8,81276.0,54.9308,55.0135,54.8941,54.94,81276.0
2022-09-28 11:10:00,59.8,59.96,59.78,59.86,61796.0,54.94,55.087,54.9216,54.9951,61796.0
2022-09-28 11:15:00,59.84,59.86,59.79,59.81,70754.0,54.9768,54.9951,54.9308,54.9492,70754.0
2022-09-28 11:20:00,59.81,60.0,59.81,59.97,156201.0,54.9492,55.1238,54.9492,55.0962,156201.0
2022-09-28 11:25:00,59.96,60.02,59.83,59.88,51753.0,55.087,55.1421,54.9676,55.0135,51753.0
2022-09-28 11:30:00,59.89,59.89,59.7,59.75,54236.0,55.0227,55.0227,54.8481,54.8941,54236.0
2022-09-28 11:35:00,59.76,59.85,59.71,59.75,45764.0,54.9033,54.9859,54.8573,54.8941,45764.0
2022-09-28 11:40:00,59.76,59.81,59.72,59.81,28412.0,54.9033,54.9492,54.8665,54.9492,28412.0
2022-09-28 11:45:00,59.81,59.98,59.8,59.95,28587.0,54.9492,55.1054,54.94,55.0778,28587.0
2022-09-28 11:50:00,59.95,60.06,59.95,60.05,37227.0,55.0778,55.1789,55.0778,55.1697,37227.0
2022-09-28 11:55:00,60.06,60.1,60.01,60.04,20325.0,55.1789,55.2156,55.1329,55.1605,20325.0
2022-09-28 12:00:00,60.04,60.05,59.94,60.03,28882.0,55.1605,55.1697,55.0686,55.1513,28882.0
2022-09-28 12:05:00,60.05,60.06,59.99,60.05,30890.0,55.1697,55.1789,55.1146,55.1697,30890.0
2022-09-28 12:10:00,60.06,60.19,60.06,60.18,28518.0,55.1789,55.2983,55.1789,55.2891,28518.0
2022-09-28 12:15:00,60.17,60.28,60.13,60.28,55678.0,55.2799,55.381,55.2432,55.381,55678.0
2022-09-28 12:20:00,60.28,60.29,60.12,60.13,56305.0,55.381,55.3902,55.234,55.2432,56305.0
2022-09-28 12:25:00,60.13,60.13,60.01,60.01,45442.0,55.2432,55.2432,55.1329,55.1329,45442.0
2022-09-28 12:30:00,60.02,60.05,59.95,60.03,37281.0,55.1421,55.1697,55.0778,55.1513,37281.0
2022-09-28 12:35:00,60.02,60.04,59.95,59.97,55298.0,55.1421,55.1605,55.0778,55.0962,55298.0
2022-09-28 12:40:00,59.98,60.15,59.94,60.15,167655.0,55.1054,55.2616,55.0686,55.2616,167655.0
2022-09-28 12:45:00,60.15,60.18,60.11,60.13,70615.0,55.2616,55.2891,55.2248,55.2432,70615.0
2022-09-28 12:50:00,60.12,60.15,60.04,60.11,62897.0,55.234,55.2616,55.1605,55.2248,62897.0
2022-09-28 12:55:00,60.11,60.13,60.06,60.11,28740.0,55.2248,55.2432,55.1789,55.2248,28740.0
2022-09-28 13:00:00,60.12,60.14,60.05,60.1,77570.0,55.234,55.2524,55.1697,55.2156,77570.0
2022-09-28 13:05:00,60.11,60.25,60.11,60.24,45101.0,55.2248,55.3534,55.2248,55.3443,45101.0
2022-09-28 13:10:00,60.23,60.24,60.18,60.2,11116.0,55.3351,55.3443,55.2891,55.3075,11116.0
2022-09-28 13:15:00,60.21,60.28,60.21,60.26,25255.0,55.3167,55.381,55.3167,55.3626,25255.0
2022-09-28 13:20:00,60.27,60.27,60.22,60.23,41275.0,55.3718,55.3718,55.3259,55.3351,41275.0
2022-09-28 13:25:00,60.24,60.25,60.13,60.15,25530.0,55.3443,55.3534,55.2432,55.2616,25530.0
2022-09-28 13:30:00,60.13,60.22,60.09,60.2,15743.0,55.2432,55.3259,55.2064,55.3075,15743.0
2022-09-28 13:35:00,60.2,60.23,60.13,60.15,17582.0,55.3075,55.3351,55.2432,55.2616,17582.0
2022-09-28 13:40:00,60.16,60.26,60.16,60.21,20546.0,55.2708,55.3626,55.2708,55.3167,20546.0
2022-09-28 13:45:00,60.21,60.22,60.09,60.1,48722.0,55.3167,55.3259,55.2064,55.2156,48722.0
2022-09-28 13:50:00,60.1,60.14,60.04,60.14,36597.0,55.2156,55.2524,55.1605,55.2524,36597.0
2022-09-28 13:55:00,60.13,60.18,60.11,60.15,18434.0,55.2432,55.2891,55.2248,55.2616,18434.0
2022-09-28 14:00:00,60.15,60.18,60.09,60.1,31433.0,55.2616,55.2891,55.2064,55.2156,31433.0
2022-09-28 14:05:00,60.11,60.2,60.11,60.16,52376.0,55.2248,55.3075,55.2248,55.2708,52376.0
2022-09-28 14:10:00,60.16,60.21,60.12,60.12,25554.0,55.2708,55.3167,55.234,55.234,25554.0
2022-09-28 14:15:00,60.12,60.16,60.1,60.13,29607.0,55.234,55.2708,55.2156,55.2432,29607.0
2022-09-28 14:20:00,60.13,60.13,60.06,60.07,20586.0,55.2432,55.2432,55.1789,55.1881,20586.0
2022-09-28 14:25:00,60.07,60.11,60.02,60.1,38244.0,55.1881,55.2248,55.1421,55.2156,38244.0
2022-09-28 14:30:00,60.1,60.19,60.1,60.18,22911.0,55.2156,55.2983,55.2156,55.2891,22911.0
2022-09-28 14:35:00,60.18,60.23,60.18,60.23,20245.0,55.2891,55.3351,55.2891,55.3351,20245.0
2022-09-28 14:40:00,60.23,60.23,60.06,60.13,39955.0,55.3351,55.3351,55.1789,55.2432,39955.0
2022-09-28 14:45:00,60.14,60.15,60.09,60.12,29393.0,55.2524,55.2616,55.2064,55.234,29393.0
2022-09-28 14:50:00,60.13,60.22,60.12,60.21,66049.0,55.2432,55.3259,55.234,55.3167,66049.0
2022-09-28 14:55:00,60.2,60.24,60.19,60.19,26213.0,55.3075,55.3443,55.2983,55.2983,26213.0
2022-09-28 15:00:00,60.2,60.34,60.17,60.34,23440.0,55.3075,55.4361,55.2799,55.4361,23440.0
2022-09-28 15:05:00,60.33,60.43,60.32,60.38,90840.0,55.4269,55.5188,55.4177,55.4729,90840.0
2022-09-28 15:10:00,60.39,60.42,60.35,60.37,73940.0,55.4821,55.5096,55.4453,55.4637,73940.0
2022-09-28 15:15:00,60.37,60.4,60.3,60.3,55009.0,55.4637,55.4912,55.3994,55.3994,55009.0
2022-09-28 15:20:00,60.31,60.34,60.23,60.32,44406.0,55.4086,55.4361,55.3351,55.4177,44406.0
2022-09-28 15:25:00,60.32,60.4,60.32,60.38,74266.0,55.4177,55.4912,55.4177,55.4729,74266.0
2022-09-28 15:30:00,60.39,60.47,60.38,60.47,166219.0,55.4821,55.5556,55.4729,55.5556,166219.0
2022-09-28 15:35:00,60.46,60.49,60.42,60.44,78081.0,55.5464,55.5739,55.5096,55.528,78081.0
2022-09-28 15:40:00,60.44,60.55,60.43,60.48,193910.0,55.528,55.6291,55.5188,55.5647,193910.0
2022-09-28 15:45:00,60.48,60.52,60.41,60.41,164233.0,55.5647,55.6015,55.5004,55.5004,164233.0
2022-09-28 15:50:00,60.4,60.41,60.25,60.26,233003.0,55.4912,55.5004,55.3534,55.3626,233003.0
2022-09-28 15:55:00,60.27,60.27,60.06,60.09,509572.0,55.3718,55.3718,55.1789,55.2064,509572.0
2022-09-29 09:30:00,59.3,59.51,58.99,59.01,214482.0,54.4806,54.6736,54.1958,54.2142,214482.0
2022-09-29 09:35:00,59.01,59.1,58.95,59.03,181569.0,54.2142,54.2969,54.1591,54.2326,181569.0
2022-09-29 09:40:00,59.03,59.03,58.6,58.67,214697.0,54.2326,54.2326,53.8375,53.9018,214697.0
2022-09-29 09:45:00,58.68,58.83,58.62,58.65,235538.0,53.911,54.0488,53.8559,53.8835,235538.0
2022-09-29 09:50:00,58.65,58.78,58.61,58.69,95923.0,53.8835,54.0029,53.8467,53.9202,95923.0
2022-09-29 09:55:00,58.71,58.77,58.6,58.65,53283.0,53.9386,53.9937,53.8375,53.8835,53283.0
2022-09-29 10:00:00,58.66,58.69,58.51,58.63,84287.0,53.8927,53.9202,53.7548,53.8651,84287.0
2022-09-29 10:05:00,58.65,58.73,58.59,58.6,78677.0,53.8835,53.957,53.8283,53.8375,78677.0
2022-09-29 10:10:00,58.6,58.65,58.44,58.47,71939.0,53.8375,53.8835,53.6905,53.7181,71939.0
2022-09-29 10:15:00,58.48,58.53,58.39,58.47,111482.0,53.7273,53.7732,53.6446,53.7181,111482.0
2022-09-29 10:20:00,58.47,58.73,58.45,58.57,190421.0,53.7181,53.957,53.6997,53.81,190421.0
2022-09-29 10:25:00,58.56,58.76,58.55,58.75,67563.0,53.8008,53.9845,53.7916,53.9753,67563.0
2022-09-29 10:30:00,58.72,58.72,58.57,58.64,52875.0,53.9478,53.9478,53.81,53.8743,52875.0
2022-09-29 10:35:00,58.63,58.77,58.56,58.72,82074.0,53.8651,53.9937,53.8008,53.9478,82074.0
2022-09-29 10:40:00,58.7,58.89,58.7,58.86,51656.0,53.9294,54.104,53.9294,54.0764,51656.0
2022-09-29 10:45:00,58.86,58.92,58.81,58.84,34640.0,54.0764,54.1315,54.0305,54.058,34640.0
2022-09-29 10:50:00,58.83,59.02,58.82,58.93,235704.0,54.0488,54.2234,54.0397,54.1407,235704.0
2022-09-29 10:55:00,58.93,59.04,58.91,58.93,165759.0,54.1407,54.2418,54.1223,54.1407,165759.0
2022-09-29 11:00:00,58.94,59.08,58.91,58.94,46737.0,54.1499,54.2785,54.1223,54.1499,46737.0
2022-09-29 11:05:00,58.94,59.22,58.89,59.2,123784.0,54.1499,54.4071,54.104,54.3888,123784.0
2022-09-29 11:10:00,59.19,59.21,59.05,59.1,55483.0,54.3796,54.398,54.251,54.2969,55483.0
2022-09-29 11:15:00,59.11,59.16,59.07,59.12,41385.0,54.3061,54.352,54.2693,54.3153,41385.0
2022-09-29 11:20:00,59.11,59.11,58.89,58.9,302146.0,54.3061,54.3061,54.104,54.1132,302146.0
2022-09-29 11:25:00,58.89,59.0,58.88,58.96,46121.0,54.104,54.205,54.0948,54.1683,46121.0
2022-09-29 11:30:00,58.95,59.04,58.9,59.01,54829.0,54.1591,54.2418,54.1132,54.2142,54829.0
2022-09-29 11:35:00,59.01,59.05,58.92,59.05,57702.0,54.2142,54.251,54.1315,54.251,57702.0
2022-09-29 11:40:00,59.03,59.09,58.96,59.07,44442.0,54.2326,54.2877,54.1683,54.2693,44442.0
2022-09-29 11:45:00,59.06,59.15,59.06,59.14,55893.0,54.2602,54.3428,54.2602,54.3336,55893.0
2022-09-29 11:50:00,59.14,59.33,59.1,59.28,54812.0,54.3336,54.5082,54.2969,54.4623,54812.0
2022-09-29 11:55:00,59.32,59.34,59.17,59.17,108422.0,54.499,54.5174,54.3612,54.3612,108422.0
2022-09-29 12:00:00,59.17,59.21,59.15,59.2,44214.0,54.3612,54.398,54.3428,54.3888,44214.0
2022-09-29 12:05:00,59.21,59.3,59.17,59.3,27788.0,54.398,54.4806,54.3612,54.4806,27788.0
2022-09-29 12:10:00,59.3,59.33,59.2,59.26,27066.0,54.4806,54.5082,54.3888,54.4439,27066.0
2022-09-29 12:15:00,59.26,59.27,59.11,59.14,57017.0,54.4439,54.4531,54.3061,54.3336,57017.0
2022-09-29 12:20:00,59.13,59.17,59.02,59.16,26558.0,54.3245,54.3612,54.2234,54.352,26558.0
2022-09-29 12:25:00,59.15,59.19,59.11,59.16,23557.0,54.3428,54.3796,54.3061,54.352,23557.0
2022-09-29 12:30:00,59.16,59.34,59.16,59.34,35420.0,54.352,54.5174,54.352,54.5174,35420.0
2022-09-29 12:35:00,59.35,59.37,59.23,59.36,55538.0,54.5266,54.545,54.4163,54.5358,55538.0
2022-09-29 12:40:00,59.37,59.37,59.22,59.27,24393.0,54.545,54.545,54.4071,54.4531,24393.0
2022-09-29 12:45:00,59.28,59.28,59.13,59.19,39897.0,54.4623,54.4623,54.3245,54.3796,39897.0
2022-09-29 12:50:00,59.16,59.18,59.12,59.16,40724.0,54.352,54.3704,54.3153,54.352,40724.0
2022-09-29 12:55:00,59.17,59.18,59.02,59.05,54784.0,54.3612,54.3704,54.2234,54.251,54784.0
2022-09-29 13:00:00,59.04,59.05,58.93,58.98,99263.0,54.2418,54.251,54.1407,54.1867,99263.0
2022-09-29 13:05:00,58.98,59.0,58.91,58.91,52524.0,54.1867,54.205,54.1223,54.1223,52524.0
2022-09-29 13:10:00,58.92,59.02,58.92,59.01,16753.0,54.1315,54.2234,54.1315,54.2142,16753.0
2022-09-29 13:15:00,59.02,59.02,58.93,58.93,10911.0,54.2234,54.2234,54.1407,54.1407,10911.0
2022-09-29 13:20:00,58.91,58.91,58.84,58.89,40263.0,54.1223,54.1223,54.058,54.104,40263.0
2022-09-29 13:25:00,58.88,59.0,58.87,58.95,32635.0,54.0948,54.205,54.0856,54.1591,32635.0
2022-09-29 13:30:00,58.94,59.03,58.88,59.03,30834.0,54.1499,54.2326,54.0948,54.2326,30834.0
2022-09-29 13:35:00,59.02,59.03,58.96,59.02,31138.0,54.2234,54.2326,54.1683,54.2234,31138.0
2022-09-29 13:40:00,59.02,59.02,58.93,58.99,39031.0,54.2234,54.2234,54.1407,54.1958,39031.0
2022-09-29 13:45:00,58.99,59.1,58.99,59.06,44829.0,54.1958,54.2969,54.1958,54.2602,44829.0
2022-09-29 13:50:00,59.06,59.08,58.88,58.9,280008.0,54.2602,54.2785,54.0948,54.1132,280008.0
2022-09-29 13:55:00,58.9,58.9,58.79,58.81,57677.0,54.1132,54.1132,54.0121,54.0305,57677.0
2022-09-29 14:00:00,58.81,58.81,58.74,58.8,69870.0,54.0305,54.0305,53.9662,54.0213,69870.0
2022-09-29 14:05:00,58.8,58.85,58.79,58.82,67227.0,54.0213,54.0672,54.0121,54.0397,67227.0
2022-09-29 14:10:00,58.83,58.87,58.79,58.83,48569.0,54.0488,54.0856,54.0121,54.0488,48569.0
2022-09-29 14:15:00,58.83,58.84,58.74,58.76,30870.0,54.0488,54.058,53.9662,53.9845,30870.0
2022-09-29 14:20:00,58.77,58.82,58.74,58.77,44787.0,53.9937,54.0397,53.9662,53.9937,44787.0
2022-09-29 14:25:00,58.77,58.83,58.71,58.77,283834.0,53.9937,54.0488,53.9386,53.9937,283834.0
2022-09-29 14:30:00,58.78,58.82,58.73,58.76,67852.0,54.0029,54.0397,53.957,53.9845,67852.0
2022-09-29 14:35:00,58.76,58.94,58.75,58.9,68714.0,53.9845,54.1499,53.9753,54.1132,68714.0
2022-09-29 14:40:00,58.91,58.93,58.8,58.8,20212.0,54.1223,54.1407,54.0213,54.0213,20212.0
2022-09-29 14:45:00,58.8,58.85,58.78,58.79,13639.0,54.0213,54.0672,54.0029,54.0121,13639.0
2022-09-29 14:50:00,58.79,58.82,58.68,58.71,61477.0,54.0121,54.0397,53.911,53.9386,61477.0
2022-09-29 14:55:00,58.72,58.77,58.69,58.71,63654.0,53.9478,53.9937,53.9202,53.9386,63654.0
2022-09-29 15:00:00,58.7,58.85,58.7,58.8,52177.0,53.9294,54.0672,53.9294,54.0213,52177.0
2022-09-29 15:05:00,58.8,58.84,58.72,58.73,43286.0,54.0213,54.058,53.9478,53.957,43286.0
2022-09-29 15:10:00,58.73,58.89,58.7,58.89,78198.0,53.957,54.104,53.9294,54.104,78198.0
2022-09-29 15:15:00,58.88,58.97,58.85,58.97,86372.0,54.0948,54.1775,54.0672,54.1775,86372.0
2022-09-29 15:20:00,58.97,59.04,58.95,59.01,87344.0,54.1775,54.2418,54.1591,54.2142,87344.0
2022-09-29 15:25:00,59.0,59.01,58.84,58.87,79157.0,54.205,54.2142,54.058,54.0856,79157.0
2022-09-29 15:30:00,58.87,59.06,58.84,59.05,137279.0,54.0856,54.2602,54.058,54.251,137279.0
2022-09-29 15:35:00,59.04,59.13,58.96,59.05,134031.0,54.2418,54.3245,54.1683,54.251,134031.0
2022-09-29 15:40:00,59.07,59.17,59.05,59.15,133202.0,54.2693,54.3612,54.251,54.3428,133202.0
2022-09-29 15:45:00,59.15,59.19,59.05,59.05,141700.0,54.3428,54.3796,54.251,54.251,141700.0
2022-09-29 15:50:00,59.06,59.13,58.96,59.04,203688.0,54.2602,54.3245,54.1683,54.2418,203688.0
2022-09-29 15:55:00,59.05,59.17,59.0,59.12,242490.0,54.251,54.3612,54.205,54.3153,242490.0
2022-09-30 09:30:00,59.09,59.18,58.86,59.14,176924.0,54.2877,54.3704,54.0764,54.3336,176924.0
2022-09-30 09:35:00,59.16,59.24,58.84,58.9,137730.0,54.352,54.4255,54.058,54.1132,137730.0
2022-09-30 09:40:00,58.9,59.3,58.88,59.04,243216.0,54.1132,54.4806,54.0948,54.2418,243216.0
2022-09-30 09:45:00,59.04,59.22,58.97,59.19,117946.0,54.2418,54.4071,54.1775,54.3796,117946.0
2022-09-30 09:50:00,59.21,59.56,59.21,59.56,72754.0,54.398,54.7195,54.398,54.7195,72754.0
2022-09-30 09:55:00,59.57,59.74,59.54,59.68,82613.0,54.7287,54.8849,54.7011,54.8298,82613.0
2022-09-30 10:00:00,59.68,59.71,59.47,59.55,94559.0,54.8298,54.8573,54.6368,54.7103,94559.0
2022-09-30 10:05:00,59.56,59.61,59.45,59.58,100259.0,54.7195,54.7655,54.6185,54.7379,100259.0
2022-09-30 10:10:00,59.57,59.69,59.51,59.62,84574.0,54.7287,54.839,54.6736,54.7746,84574.0
2022-09-30 10:15:00,59.61,59.66,59.35,59.5,105875.0,54.7655,54.8114,54.5266,54.6644,105875.0
2022-09-30 10:20:00,59.49,59.52,59.31,59.39,71003.0,54.6552,54.6828,54.4898,54.5633,71003.0
2022-09-30 10:25:00,59.4,59.52,59.32,59.48,85647.0,54.5725,54.6828,54.499,54.646,85647.0
2022-09-30 10:30:00,59.48,59.74,59.47,59.74,71572.0,54.646,54.8849,54.6368,54.8849,71572.0
2022-09-30 10:35:00,59.73,59.79,59.67,59.7,90834.0,54.8757,54.9308,54.8206,54.8481,90834.0
2022-09-30 10:40:00,59.7,59.76,59.57,59.73,49564.0,54.8481,54.9033,54.7287,54.8757,49564.0
2022-09-30 10:45:00,59.72,59.76,59.63,59.7,69327.0,54.8665,54.9033,54.7838,54.8481,69327.0
2022-09-30 10:50:00,59.7,59.83,59.68,59.81,41070.0,54.8481,54.9676,54.8298,54.9492,41070.0
2022-09-30 10:55:00,59.81,59.84,59.69,59.79,51111.0,54.9492,54.9768,54.839,54.9308,51111.0
2022-09-30 11:00:00,59.79,59.89,59.68,59.86,67271.0,54.9308,55.0227,54.8298,54.9951,67271.0
2022-09-30 11:05:00,59.87,60.13,59.87,60.1,59030.0,55.0043,55.2432,55.0043,55.2156,59030.0
2022-09-30 11:10:00,60.11,60.14,60.02,60.11,96859.0,55.2248,55.2524,55.1421,55.2248,96859.0
2022-09-30 11:15:00,60.1,60.14,60.04,60.05,52435.0,55.2156,55.2524,55.1605,55.1697,52435.0
2022-09-30 11:20:00,60.06,60.12,60.05,60.11,68919.0,55.1789,55.234,55.1697,55.2248,68919.0
2022-09-30 11:25:00,60.1,60.18,60.01,60.01,76479.0,55.2156,55.2891,55.1329,55.1329,76479.0
2022-09-30 11:30:00,60.02,60.06,59.95,59.99,55174.0,55.1421,55.1789,55.0778,55.1146,55174.0
2022-09-30 11:35:00,60.0,60.03,59.96,59.97,54081.0,55.1238,55.1513,55.087,55.0962,54081.0
2022-09-30 11:40:00,59.98,59.99,59.74,59.75,72084.0,55.1054,55.1146,54.8849,54.8941,72084.0
2022-09-30 11:45:00,59.74,59.83,59.72,59.77,64807.0,54.8849,54.9676,54.8665,54.9124,64807.0
2022-09-30 11:50:00,59.77,59.77,59.69,59.71,57105.0,54.9124,54.9124,54.839,54.8573,57105.0
2022-09-30 11:55:00,59.71,59.77,59.69,59.76,55064.0,54.8573,54.9124,54.839,54.9033,55064.0
2022-09-30 12:00:00,59.75,59.75,59.61,59.64,42865.0,54.8941,54.8941,54.7655,54.793,42865.0
2022-09-30 12:05:00,59.65,59.7,59.58,59.59,61674.0,54.8022,54.8481,54.7379,54.7471,61674.0
2022-09-30 12:10:00,59.58,59.67,59.55,59.66,57465.0,54.7379,54.8206,54.7103,54.8114,57465.0
2022-09-30 12:15:00,59.67,59.73,59.66,59.67,50696.0,54.8206,54.8757,54.8114,54.8206,50696.0
2022-09-30 12:20:00,59.67,59.67,59.53,59.65,54833.0,54.8206,54.8206,54.692,54.8022,54833.0
2022-09-30 12:25:00,59.66,59.68,59.6,59.6,59660.0,54.8114,54.8298,54.7563,54.7563,59660.0
2022-09-30 12:30:00,59.6,59.71,59.59,59.69,32628.0,54.7563,54.8573,54.7471,54.839,32628.0
2022-09-30 12:35:00,59.69,59.85,59.67,59.85,45477.0,54.839,54.9859,54.8206,54.9859,45477.0
2022-09-30 12:40:00,59.84,59.88,59.79,59.87,47688.0,54.9768,55.0135,54.9308,55.0043,47688.0
2022-09-30 12:45:00,59.87,59.92,59.85,59.91,49717.0,55.0043,55.0503,54.9859,55.0411,49717.0
2022-09-30 12:50:00,59.91,59.95,59.81,59.81,29671.0,55.0411,55.0778,54.9492,54.9492,29671.0
2022-09-30 12:55:00,59.82,59.85,59.78,59.82,37005.0,54.9584,54.9859,54.9216,54.9584,37005.0
2022-09-30 13:00:00,59.83,59.84,59.76,59.8,39082.0,54.9676,54.9768,54.9033,54.94,39082.0
2022-09-30 13:05:00,59.8,59.91,59.79,59.87,48200.0,54.94,55.0411,54.9308,55.0043,48200.0
2022-09-30 13:10:00,59.88,59.94,59.79,59.81,30897.0,55.0135,55.0686,54.9308,54.9492,30897.0
2022-09-30 13:15:00,59.8,59.85,59.75,59.79,40718.0,54.94,54.9859,54.8941,54.9308,40718.0
2022-09-30 13:20:00,59.78,59.87,59.78,59.84,26910.0,54.9216,55.0043,54.9216,54.9768,26910.0
2022-09-30 13:25:00,59.84,59.95,59.81,59.92,22393.0,54.9768,55.0778,54.9492,55.0503,22393.0
2022-09-30 13:30:00,59.92,59.96,59.81,59.81,28364.0,55.0503,55.087,54.9492,54.9492,28364.0
2022-09-30 13:35:00,59.81,59.81,59.68,59.71,36181.0,54.9492,54.9492,54.8298,54.8573,36181.0
2022-09-30 13:40:00,59.71,59.73,59.6,59.62,28895.0,54.8573,54.8757,54.7563,54.7746,28895.0
2022-09-30 13:45:00,59.61,59.61,59.54,59.54,33310.0,54.7655,54.7655,54.7011,54.7011,33310.0
2022-09-30 13:50:00,59.54,59.62,59.51,59.52,60027.0,54.7011,54.7746,54.6736,54.6828,60027.0
2022-09-30 13:55:00,59.51,59.56,59.47,59.48,47273.0,54.6736,54.7195,54.6368,54.646,47273.0
2022-09-30 14:00:00,59.47,59.53,59.41,59.47,53970.0,54.6368,54.692,54.5817,54.6368,53970.0
2022-09-30 14:05:00,59.47,59.51,59.41,59.5,60594.0,54.6368,54.6736,54.5817,54.6644,60594.0
2022-09-30 14:10:00,59.5,59.58,59.5,59.54,27143.0,54.6644,54.7379,54.6644,54.7011,27143.0
2022-09-30 14:15:00,59.53,59.6,59.51,59.52,65493.0,54.692,54.7563,54.6736,54.6828,65493.0
2022-09-30 14:20:00,59.51,59.55,59.42,59.44,37912.0,54.6736,54.7103,54.5909,54.6093,37912.0
2022-09-30 14:25:00,59.43,59.44,59.31,59.38,48439.0,54.6001,54.6093,54.4898,54.5541,48439.0
2022-09-30 14:30:00,59.38,59.44,59.32,59.44,31266.0,54.5541,54.6093,54.499,54.6093,31266.0
2022-09-30 14:35:00,59.43,59.44,59.3,59.36,54586.0,54.6001,54.6093,54.4806,54.5358,54586.0
2022-09-30 14:40:00,59.36,59.36,59.21,59.26,83034.0,54.5358,54.5358,54.398,54.4439,83034.0
2022-09-30 14:45:00,59.27,59.27,59.11,59.25,105187.0,54.4531,54.4531,54.3061,54.4347,105187.0
2022-09-30 14:50:00,59.25,59.3,59.23,59.24,49228.0,54.4347,54.4806,54.4163,54.4255,49228.0
2022-09-30 14:55:00,59.24,59.24,59.11,59.16,58166.0,54.4255,54.4255,54.3061,54.352,58166.0
2022-09-30 15:00:00,59.16,59.35,59.12,59.29,97219.0,54.352,54.5266,54.3153,54.4715,97219.0
2022-09-30 15:05:00,59.29,59.34,59.18,59.21,70031.0,54.4715,54.5174,54.3704,54.398,70031.0
2022-09-30 15:10:00,59.21,59.28,59.08,59.11,126943.0,54.398,54.4623,54.2785,54.3061,126943.0
2022-09-30 15:15:00,59.11,59.19,59.05,59.15,101666.0,54.3061,54.3796,54.251,54.3428,101666.0
2022-09-30 15:20:00,59.16,59.16,59.02,59.1,125602.0,54.352,54.352,54.2234,54.2969,125602.0
2022-09-30 15:25:00,59.1,59.16,58.96,59.15,164083.0,54.2969,54.352,54.1683,54.3428,164083.0
2022-09-30 15:30:00,59.16,59.25,59.0,59.06,138357.0,54.352,54.4347,54.205,54.2602,138357.0
2022-09-30 15:35:00,59.06,59.12,58.97,59.05,205954.0,54.2602,54.3153,54.1775,54.251,205954.0
2022-09-30 15:40:00,59.05,59.15,59.03,59.07,111851.0,54.251,54.3428,54.2326,54.2693,111851.0
2022-09-30 15:45:00,59.07,59.21,59.04,59.17,288878.0,54.2693,54.398,54.2418,54.3612,288878.0
2022-09-30 15:50:00,59.16,59.16,58.95,58.96,366335.0,54.352,54.352,54.1591,54.1683,366335.0
2022-09-30 15:55:00,58.97,58.97,58.77,58.88,512218.0,54.1775,54.1775,53.9937,54.0948,512218.0
2022-10-03 09:30:00,59.54,59.7,59.05,59.08,119497.0,54.7011,54.8481,54.251,54.2785,119497.0
2022-10-03 09:35:00,59.09,59.13,58.72,58.76,92273.0,54.2877,54.3245,53.9478,53.9845,92273.0
2022-10-03 09:40:00,58.76,59.11,58.66,59.06,248849.0,53.9845,54.3061,53.8927,54.2602,248849.0
2022-10-03 09:45:00,59.06,59.43,59.06,59.42,147018.0,54.2602,54.6001,54.2602,54.5909,147018.0
2022-10-03 09:50:00,59.44,59.46,59.25,59.34,216964.0,54.6093,54.6276,54.4347,54.5174,216964.0
2022-10-03 09:55:00,59.34,59.4,59.13,59.2,125738.0,54.5174,54.5725,54.3245,54.3888,125738.0
2022-10-03 10:00:00,59.21,59.57,59.21,59.47,175345.0,54.398,54.7287,54.398,54.6368,175345.0
2022-10-03 10:05:00,59.48,59.73,59.48,59.58,138117.0,54.646,54.8757,54.646,54.7379,138117.0
2022-10-03 10:10:00,59.58,59.8,59.58,59.76,53459.0,54.7379,54.94,54.7379,54.9033,53459.0
2022-10-03 10:15:00,59.76,59.9,59.71,59.85,83122.0,54.9033,55.0319,54.8573,54.9859,83122.0
2022-10-03 10:20:00,59.85,59.96,59.81,59.95,49674.0,54.9859,55.087,54.9492,55.0778,49674.0
2022-10-03 10:25:00,59.95,60.11,59.93,59.99,126895.0,55.0778,55.2248,55.0594,55.1146,126895.0
2022-10-03 10:30:00,60.01,60.06,59.82,59.89,99397.0,55.1329,55.1789,54.9584,55.0227,99397.0
2022-10-03 10:35:00,59.89,59.98,59.82,59.87,101914.0,55.0227,55.1054,54.9584,55.0043,101914.0
2022-10-03 10:40:00,59.87,59.91,59.76,59.87,78879.0,55.0043,55.0411,54.9033,55.0043,78879.0
2022-10-03 10:45:00,59.88,59.99,59.88,59.95,35981.0,55.0135,55.1146,55.0135,55.0778,35981.0
2022-10-03 10:50:00,59.94,60.03,59.91,60.01,58802.0,55.0686,55.1513,55.0411,55.1329,58802.0
2022-10-03 10:55:00,60.01,60.13,60.0,60.02,84597.0,55.1329,55.2432,55.1238,55.1421,84597.0
2022-10-03 11:00:00,60.03,60.13,60.02,60.1,46321.0,55.1513,55.2432,55.1421,55.2156,46321.0
2022-10-03 11:05:00,60.11,60.27,60.09,60.23,73314.0,55.2248,55.3718,55.2064,55.3351,73314.0
2022-10-03 11:10:00,60.23,60.28,60.11,60.19,81813.0,55.3351,55.381,55.2248,55.2983,81813.0
2022-10-03 11:15:00,60.19,60.23,60.1,60.11,95758.0,55.2983,55.3351,55.2156,55.2248,95758.0
2022-10-03 11:20:00,60.12,60.17,60.06,60.17,84664.0,55.234,55.2799,55.1789,55.2799,84664.0
2022-10-03 11:25:00,60.17,60.17,60.08,60.1,24790.0,55.2799,55.2799,55.1973,55.2156,24790.0
2022-10-03 11:30:00,60.11,60.23,60.11,60.22,41096.0,55.2248,55.3351,55.2248,55.3259,41096.0
2022-10-03 11:35:00,60.23,60.24,60.14,60.2,33748.0,55.3351,55.3443,55.2524,55.3075,33748.0
2022-10-03 11:40:00,60.17,60.18,60.04,60.1,21474.0,55.2799,55.2891,55.1605,55.2156,21474.0
2022-10-03 11:45:00,60.1,60.26,60.1,60.25,31658.0,55.2156,55.3626,55.2156,55.3534,31658.0
2022-10-03 11:50:00,60.26,60.29,60.2,60.22,60374.0,55.3626,55.3902,55.3075,55.3259,60374.0
2022-10-03 11:55:00,60.2,60.25,60.16,60.2,29043.0,55.3075,55.3534,55.2708,55.3075,29043.0
2022-10-03 12:00:00,60.2,60.33,60.19,60.33,22449.0,55.3075,55.4269,55.2983,55.4269,22449.0
2022-10-03 12:05:00,60.33,60.35,60.29,60.35,15887.0,55.4269,55.4453,55.3902,55.4453,15887.0
2022-10-03 12:10:00,60.35,60.37,60.26,60.28,48088.0,55.4453,55.4637,55.3626,55.381,48088.0
2022-10-03 12:15:00,60.27,60.27,60.15,60.18,94726.0,55.3718,55.3718,55.2616,55.2891,94726.0
2022-10-03 12:20:00,60.18,60.19,60.04,60.19,66598.0,55.2891,55.2983,55.1605,55.2983,66598.0
2022-10-03 12:25:00,60.19,60.21,60.03,60.06,63994.0,55.2983,55.3167,55.1513,55.1789,63994.0
2022-10-03 12:30:00,60.05,60.07,59.97,60.06,84400.0,55.1697,55.1881,55.0962,55.1789,84400.0
2022-10-03 12:35:00,60.05,60.07,59.93,60.0,20695.0,55.1697,55.1881,55.0594,55.1238,20695.0
2022-10-03 12:40:00,60.0,60.04,59.93,59.95,12813.0,55.1238,55.1605,55.0594,55.0778,12813.0
2022-10-03 12:45:00,59.95,59.99,59.9,59.94,37222.0,55.0778,55.1146,55.0319,55.0686,37222.0
2022-10-03 12:50:00,59.95,59.97,59.88,59.95,49499.0,55.0778,55.0962,55.0135,55.0778,49499.0
2022-10-03 12:55:00,59.92,60.02,59.91,60.02,16998.0,55.0503,55.1421,55.0411,55.1421,16998.0
2022-10-03 13:00:00,60.01,60.03,59.95,59.97,18302.0,55.1329,55.1513,55.0778,55.0962,18302.0
2022-10-03 13:05:00,59.98,60.05,59.95,60.03,27949.0,55.1054,55.1697,55.0778,55.1513,27949.0
2022-10-03 13:10:00,60.02,60.03,59.97,59.98,49870.0,55.1421,55.1513,55.0962,55.1054,49870.0
2022-10-03 13:15:00,59.97,60.0,59.93,59.97,14356.0,55.0962,55.1238,55.0594,55.0962,14356.0
2022-10-03 13:20:00,59.96,60.1,59.95,60.08,66901.0,55.087,55.2156,55.0778,55.1973,66901.0
2022-10-03 13:25:00,60.09,60.11,60.01,60.02,20680.0,55.2064,55.2248,55.1329,55.1421,20680.0
2022-10-03 13:30:00,60.02,60.12,60.01,60.12,39621.0,55.1421,55.234,55.1329,55.234,39621.0
2022-10-03 13:35:00,60.11,60.14,60.08,60.11,94279.0,55.2248,55.2524,55.1973,55.2248,94279.0
2022-10-03 13:40:00,60.1,60.18,60.1,60.15,21659.0,55.2156,55.2891,55.2156,55.2616,21659.0
2022-10-03 13:45:00,60.15,60.2,60.13,60.16,59236.0,55.2616,55.3075,55.2432,55.2708,59236.0
2022-10-03 13:50:00,60.14,60.14,60.09,60.09,13665.0,55.2524,55.2524,55.2064,55.2064,13665.0
2022-10-03 13:55:00,60.07,60.08,60.03,60.04,13565.0,55.1881,55.1973,55.1513,55.1605,13565.0
2022-10-03 14:00:00,60.05,60.13,60.04,60.13,18259.0,55.1697,55.2432,55.1605,55.2432,18259.0
2022-10-03 14:05:00,60.13,60.19,60.1,60.13,42004.0,55.2432,55.2983,55.2156,55.2432,42004.0
2022-10-03 14:10:00,60.14,60.22,60.14,60.2,138608.0,55.2524,55.3259,55.2524,55.3075,138608.0
2022-10-03 14:15:00,60.2,60.25,60.2,60.24,17077.0,55.3075,55.3534,55.3075,55.3443,17077.0
2022-10-03 14:20:00,60.25,60.3,60.22,60.3,23180.0,55.3534,55.3994,55.3259,55.3994,23180.0
2022-10-03 14:25:00,60.3,60.4,60.26,60.38,42531.0,55.3994,55.4912,55.3626,55.4729,42531.0
2022-10-03 14:30:00,60.38,60.41,60.36,60.4,20584.0,55.4729,55.5004,55.4545,55.4912,20584.0
2022-10-03 14:35:00,60.4,60.43,60.31,60.34,64100.0,55.4912,55.5188,55.4086,55.4361,64100.0
2022-10-03 14:40:00,60.34,60.38,60.33,60.38,28416.0,55.4361,55.4729,55.4269,55.4729,28416.0
2022-10-03 14:45:00,60.37,60.44,60.35,60.41,84525.0,55.4637,55.528,55.4453,55.5004,84525.0
2022-10-03 14:50:00,60.42,60.47,60.4,60.47,19503.0,55.5096,55.5556,55.4912,55.5556,19503.0
2022-10-03 14:55:00,60.48,60.52,60.47,60.49,56752.0,55.5647,55.6015,55.5556,55.5739,56752.0
2022-10-03 15:00:00,60.47,60.49,60.43,60.47,23770.0,55.5556,55.5739,55.5188,55.5556,23770.0
2022-10-03 15:05:00,60.48,60.53,60.45,60.46,59217.0,55.5647,55.6107,55.5372,55.5464,59217.0
2022-10-03 15:10:00,60.45,60.47,60.41,60.46,34720.0,55.5372,55.5556,55.5004,55.5464,34720.0
2022-10-03 15:15:00,60.46,60.46,60.32,60.36,137310.0,55.5464,55.5464,55.4177,55.4545,137310.0
2022-10-03 15:20:00,60.35,60.38,60.32,60.38,32783.0,55.4453,55.4729,55.4177,55.4729,32783.0
2022-10-03 15:25:00,60.38,60.43,60.36,60.37,49293.0,55.4729,55.5188,55.4545,55.4637,49293.0
2022-10-03 15:30:00,60.38,60.41,60.25,60.3,89592.0,55.4729,55.5004,55.3534,55.3994,89592.0
2022-10-03 15:35:00,60.3,60.35,60.27,60.28,60807.0,55.3994,55.4453,55.3718,55.381,60807.0
2022-10-03 15:40:00,60.29,60.29,60.21,60.22,57254.0,55.3902,55.3902,55.3167,55.3259,57254.0
2022-10-03 15:45:00,60.23,60.28,60.18,60.21,208153.0,55.3351,55.381,55.2891,55.3167,208153.0
2022-10-03 15:50:00,60.21,60.3,60.17,60.26,299993.0,55.3167,55.3994,55.2799,55.3626,299993.0
2022-10-03 15:55:00,60.27,60.27,60.18,60.23,448676.0,55.3718,55.3718,55.2891,55.3351,448676.0
2022-10-04 09:30:00,61.01,61.6,60.87,61.54,324946.0,56.0517,56.5937,55.9231,56.5386,324946.0
2022-10-04 09:35:00,61.54,61.85,61.54,61.84,230161.0,56.5386,56.8234,56.5386,56.8142,230161.0
2022-10-04 09:40:00,61.84,62.01,61.81,61.98,203581.0,56.8142,56.9704,56.7867,56.9428,203581.0
2022-10-04 09:45:00,61.99,62.17,61.93,62.11,241865.0,56.952,57.1174,56.8969,57.0623,241865.0
2022-10-04 09:50:00,62.12,62.25,62.08,62.2,183663.0,57.0715,57.1909,57.0347,57.145,183663.0
2022-10-04 09:55:00,62.19,62.33,62.08,62.31,133164.0,57.1358,57.2644,57.0347,57.246,133164.0
2022-10-04 10:00:00,62.32,62.54,62.3,62.5,178662.0,57.2552,57.4573,57.2368,57.4206,178662.0
2022-10-04 10:05:00,62.49,62.52,62.28,62.34,168171.0,57.4114,57.439,57.2185,57.2736,168171.0
2022-10-04 10:10:00,62.33,62.34,62.17,62.29,114533.0,57.2644,57.2736,57.1174,57.2276,114533.0
2022-10-04 10:15:00,62.31,62.33,62.22,62.28,50926.0,57.246,57.2644,57.1633,57.2185,50926.0
2022-10-04 10:20:00,62.28,62.28,62.11,62.19,129564.0,57.2185,57.2185,57.0623,57.1358,129564.0
2022-10-04 10:25:00,62.18,62.25,62.1,62.11,44346.0,57.1266,57.1909,57.0531,57.0623,44346.0
2022-10-04 10:30:00,62.1,62.27,62.1,62.21,129220.0,57.0531,57.2093,57.0531,57.1541,129220.0
2022-10-04 10:35:00,62.22,62.24,62.13,62.15,52573.0,57.1633,57.1817,57.0806,57.099,52573.0
2022-10-04 10:40:00,62.15,62.29,62.15,62.24,81972.0,57.099,57.2276,57.099,57.1817,81972.0
2022-10-04 10:45:00,62.22,62.28,62.2,62.25,66070.0,57.1633,57.2185,57.145,57.1909,66070.0
2022-10-04 10:50:00,62.23,62.29,62.14,62.28,127916.0,57.1725,57.2276,57.0898,57.2185,127916.0
2022-10-04 10:55:00,62.27,62.44,62.26,62.41,101260.0,57.2093,57.3655,57.2001,57.3379,101260.0
2022-10-04 11:00:00,62.41,62.44,62.37,62.41,83973.0,57.3379,57.3655,57.3011,57.3379,83973.0
2022-10-04 11:05:00,62.41,62.56,62.4,62.5,157600.0,57.3379,57.4757,57.3287,57.4206,157600.0
2022-10-04 11:10:00,62.5,62.5,62.39,62.5,83939.0,57.4206,57.4206,57.3195,57.4206,83939.0
2022-10-04 11:15:00,62.51,62.62,62.51,62.62,67510.0,57.4298,57.5308,57.4298,57.5308,67510.0
2022-10-04 11:20:00,62.62,62.65,62.56,62.63,83611.0,57.5308,57.5584,57.4757,57.54,83611.0
2022-10-04 11:25:00,62.63,62.68,62.6,62.68,39461.0,57.54,57.586,57.5125,57.586,39461.0
2022-10-04 11:30:00,62.68,62.71,62.55,62.57,165140.0,57.586,57.6135,57.4665,57.4849,165140.0
2022-10-04 11:35:00,62.58,62.65,62.58,62.64,82856.0,57.4941,57.5584,57.4941,57.5492,82856.0
2022-10-04 11:40:00,62.64,62.65,62.52,62.54,77914.0,57.5492,57.5584,57.439,57.4573,77914.0
2022-10-04 11:45:00,62.54,62.6,62.53,62.59,46192.0,57.4573,57.5125,57.4481,57.5033,46192.0
2022-10-04 11:50:00,62.59,62.67,62.58,62.64,49330.0,57.5033,57.5768,57.4941,57.5492,49330.0
2022-10-04 11:55:00,62.64,62.71,62.6,62.7,70623.0,57.5492,57.6135,57.5125,57.6043,70623.0
2022-10-04 12:00:00,62.71,62.72,62.58,62.6,55252.0,57.6135,57.6227,57.4941,57.5125,55252.0
2022-10-04 12:05:00,62.61,62.61,62.51,62.52,49255.0,57.5216,57.5216,57.4298,57.439,49255.0
2022-10-04 12:10:00,62.51,62.62,62.5,62.59,33858.0,57.4298,57.5308,57.4206,57.5033,33858.0
2022-10-04 12:15:00,62.6,62.6,62.53,62.53,48292.0,57.5125,57.5125,57.4481,57.4481,48292.0
2022-10-04 12:20:00,62.54,62.56,62.49,62.55,17236.0,57.4573,57.4757,57.4114,57.4665,17236.0
2022-10-04 12:25:00,62.55,62.67,62.54,62.6,60390.0,57.4665,57.5768,57.4573,57.5125,60390.0
2022-10-04 12:30:00,62.6,62.71,62.59,62.69,49433.0,57.5125,57.6135,57.5033,57.5951,49433.0
2022-10-04 12:35:00,62.68,62.71,62.65,62.69,85208.0,57.586,57.6135,57.5584,57.5951,85208.0
2022-10-04 12:40:00,62.68,62.68,62.6,62.62,68501.0,57.586,57.586,57.5125,57.5308,68501.0
2022-10-04 12:45:00,62.63,62.63,62.52,62.54,90473.0,57.54,57.54,57.439,57.4573,90473.0
2022-10-04 12:50:00,62.54,62.57,62.47,62.51,35670.0,57.4573,57.4849,57.393,57.4298,35670.0
2022-10-04 12:55:00,62.5,62.55,62.47,62.55,19473.0,57.4206,57.4665,57.393,57.4665,19473.0
2022-10-04 13:00:00,62.56,62.6,62.48,62.57,112996.0,57.4757,57.5125,57.4022,57.4849,112996.0
2022-10-04 13:05:00,62.57,62.58,62.43,62.46,33370.0,57.4849,57.4941,57.3563,57.3838,33370.0
2022-10-04 13:10:00,62.45,62.5,62.42,62.42,43115.0,57.3746,57.4206,57.3471,57.3471,43115.0
2022-10-04 13:15:00,62.41,62.42,62.28,62.29,58118.0,57.3379,57.3471,57.2185,57.2276,58118.0
2022-10-04 13:20:00,62.29,62.36,62.24,62.31,136012.0,57.2276,57.292,57.1817,57.246,136012.0
2022-10-04 13:25:00,62.32,62.46,62.31,62.46,70917.0,57.2552,57.3838,57.246,57.3838,70917.0
2022-10-04 13:30:00,62.46,62.54,62.44,62.46,86372.0,57.3838,57.4573,57.3655,57.3838,86372.0
2022-10-04 13:35:00,62.44,62.48,62.4,62.47,38360.0,57.3655,57.4022,57.3287,57.393,38360.0
2022-10-04 13:40:00,62.46,62.49,62.43,62.45,23129.0,57.3838,57.4114,57.3563,57.3746,23129.0
2022-10-04 13:45:00,62.45,62.53,62.44,62.53,75401.0,57.3746,57.4481,57.3655,57.4481,75401.0
2022-10-04 13:50:00,62.53,62.63,62.52,62.59,42467.0,57.4481,57.54,57.439,57.5033,42467.0
2022-10-04 13:55:00,62.58,62.65,62.56,62.57,153855.0,57.4941,57.5584,57.4757,57.4849,153855.0
2022-10-04 14:00:00,62.57,62.63,62.55,62.62,37265.0,57.4849,57.54,57.4665,57.5308,37265.0
2022-10-04 14:05:00,62.62,62.66,62.61,62.63,11698.0,57.5308,57.5676,57.5216,57.54,11698.0
2022-10-04 14:10:00,62.63,62.65,62.56,62.6,27223.0,57.54,57.5584,57.4757,57.5125,27223.0
2022-10-04 14:15:00,62.6,62.63,62.57,62.57,18941.0,57.5125,57.54,57.4849,57.4849,18941.0
2022-10-04 14:20:00,62.56,62.59,62.55,62.59,18677.0,57.4757,57.5033,57.4665,57.5033,18677.0
2022-10-04 14:25:00,62.59,62.59,62.44,62.46,22658.0,57.5033,57.5033,57.3655,57.3838,22658.0
2022-10-04 14:30:00,62.46,62.57,62.45,62.53,21459.0,57.3838,57.4849,57.3746,57.4481,21459.0
2022-10-04 14:35:00,62.54,62.54,62.43,62.46,135413.0,57.4573,57.4573,57.3563,57.3838,135413.0
2022-10-04 14:40:00,62.46,62.47,62.43,62.47,21609.0,57.3838,57.393,57.3563,57.393,21609.0
2022-10-04 14:45:00,62.46,62.57,62.44,62.54,46068.0,57.3838,57.4849,57.3655,57.4573,46068.0
2022-10-04 14:50:00,62.55,62.61,62.55,62.59,80741.0,57.4665,57.5216,57.4665,57.5033,80741.0
2022-10-04 14:55:00,62.59,62.64,62.57,62.59,64084.0,57.5033,57.5492,57.4849,57.5033,64084.0
2022-10-04 15:00:00,62.58,62.63,62.51,62.57,49794.0,57.4941,57.54,57.4298,57.4849,49794.0
2022-10-04 15:05:00,62.57,62.57,62.49,62.52,50764.0,57.4849,57.4849,57.4114,57.439,50764.0
2022-10-04 15:10:00,62.51,62.51,62.4,62.49,65076.0,57.4298,57.4298,57.3287,57.4114,65076.0
2022-10-04 15:15:00,62.49,62.56,62.47,62.53,80331.0,57.4114,57.4757,57.393,57.4481,80331.0
2022-10-04 15:20:00,62.53,62.55,62.47,62.53,61365.0,57.4481,57.4665,57.393,57.4481,61365.0
2022-10-04 15:25:00,62.54,62.62,62.52,62.55,70933.0,57.4573,57.5308,57.439,57.4665,70933.0
2022-10-04 15:30:00,62.54,62.58,62.47,62.53,64656.0,57.4573,57.4941,57.393,57.4481,64656.0
2022-10-04 15:35:00,62.54,62.67,62.51,62.6,99283.0,57.4573,57.5768,57.4298,57.5125,99283.0
2022-10-04 15:40:00,62.6,62.6,62.49,62.52,134872.0,57.5125,57.5125,57.4114,57.439,134872.0
2022-10-04 15:45:00,62.51,62.62,62.48,62.57,227466.0,57.4298,57.5308,57.4022,57.4849,227466.0
2022-10-04 15:50:00,62.58,62.76,62.57,62.76,467282.0,57.4941,57.6594,57.4849,57.6594,467282.0
2022-10-04 15:55:00,62.75,62.87,62.73,62.87,588637.0,57.6503,57.7605,57.6319,57.7605,588637.0
2022-10-05 09:30:00,61.95,62.19,61.74,61.98,567085.0,56.9153,57.1358,56.7223,56.9428,567085.0
2022-10-05 09:35:00,62.01,62.34,61.99,62.19,113543.0,56.9704,57.2736,56.952,57.1358,113543.0
2022-10-05 09:40:00,62.18,62.26,62.11,62.25,79943.0,57.1266,57.2001,57.0623,57.1909,79943.0
2022-10-05 09:45:00,62.25,62.51,62.24,62.36,345104.0,57.1909,57.4298,57.1817,57.292,345104.0
2022-10-05 09:50:00,62.35,62.37,62.21,62.26,65894.0,57.2828,57.3011,57.1541,57.2001,65894.0
2022-10-05 09:55:00,62.25,62.38,62.25,62.27,43513.0,57.1909,57.3103,57.1909,57.2093,43513.0
2022-10-05 10:00:00,62.27,62.27,62.02,62.14,107399.0,57.2093,57.2093,56.9796,57.0898,107399.0
2022-10-05 10:05:00,62.13,62.16,62.03,62.03,91376.0,57.0806,57.1082,56.9888,56.9888,91376.0
2022-10-05 10:10:00,62.05,62.23,62.02,62.16,49486.0,57.0072,57.1725,56.9796,57.1082,49486.0
2022-10-05 10:15:00,62.15,62.17,62.06,62.11,59041.0,57.099,57.1174,57.0163,57.0623,59041.0
2022-10-05 10:20:00,62.1,62.23,62.01,62.01,64461.0,57.0531,57.1725,56.9704,56.9704,64461.0
2022-10-05 10:25:00,62.0,62.1,61.95,61.99,67640.0,56.9612,57.0531,56.9153,56.952,67640.0
2022-10-05 10:30:00,61.98,62.01,61.73,61.79,138896.0,56.9428,56.9704,56.7132,56.7683,138896.0
2022-10-05 10:35:00,61.79,61.89,61.77,61.87,53201.0,56.7683,56.8602,56.7499,56.8418,53201.0
2022-10-05 10:40:00,61.87,61.96,61.83,61.91,62715.0,56.8418,56.9245,56.805,56.8785,62715.0
2022-10-05 10:45:00,61.91,61.93,61.8,61.81,44698.0,56.8785,56.8969,56.7775,56.7867,44698.0
2022-10-05 10:50:00,61.79,61.87,61.76,61.86,86930.0,56.7683,56.8418,56.7407,56.8326,86930.0
2022-10-05 10:55:00,61.86,61.87,61.69,61.72,82926.0,56.8326,56.8418,56.6764,56.704,82926.0
2022-10-05 11:00:00,61.69,61.83,61.69,61.8,43721.0,56.6764,56.805,56.6764,56.7775,43721.0
2022-10-05 11:05:00,61.79,61.81,61.68,61.69,27921.0,56.7683,56.7867,56.6672,56.6764,27921.0
2022-10-05 11:10:00,61.69,61.82,61.64,61.81,58037.0,56.6764,56.7958,56.6305,56.7867,58037.0
2022-10-05 11:15:00,61.82,61.96,61.77,61.94,48003.0,56.7958,56.9245,56.7499,56.9061,48003.0
2022-10-05 11:20:00,61.95,61.95,61.86,61.9,37150.0,56.9153,56.9153,56.8326,56.8693,37150.0
2022-10-05 11:25:00,61.9,61.94,61.88,61.92,23351.0,56.8693,56.9061,56.851,56.8877,23351.0
2022-10-05 11:30:00,61.93,61.95,61.87,61.95,23915.0,56.8969,56.9153,56.8418,56.9153,23915.0
2022-10-05 11:35:00,61.94,62.09,61.94,62.08,38106.0,56.9061,57.0439,56.9061,57.0347,38106.0
2022-10-05 11:40:00,62.07,62.07,61.95,61.95,24222.0,57.0255,57.0255,56.9153,56.9153,24222.0
2022-10-05 11:45:00,61.95,61.98,61.85,61.86,69735.0,56.9153,56.9428,56.8234,56.8326,69735.0
2022-10-05 11:50:00,61.86,61.88,61.82,61.86,19080.0,56.8326,56.851,56.7958,56.8326,19080.0
2022-10-05 11:55:00,61.87,61.89,61.82,61.86,21545.0,56.8418,56.8602,56.7958,56.8326,21545.0
2022-10-05 12:00:00,61.85,61.86,61.68,61.73,136711.0,56.8234,56.8326,56.6672,56.7132,136711.0
2022-10-05 12:05:00,61.73,61.94,61.73,61.91,70670.0,56.7132,56.9061,56.7132,56.8785,70670.0
2022-10-05 12:10:00,61.91,62.02,61.9,61.98,44550.0,56.8785,56.9796,56.8693,56.9428,44550.0
2022-10-05 12:15:00,62.0,62.1,61.99,62.03,121516.0,56.9612,57.0531,56.952,56.9888,121516.0
2022-10-05 12:20:00,62.04,62.04,61.92,61.96,32068.0,56.998,56.998,56.8877,56.9245,32068.0
2022-10-05 12:25:00,61.97,61.97,61.88,61.9,26881.0,56.9337,56.9337,56.851,56.8693,26881.0
2022-10-05 12:30:00,61.88,61.89,61.81,61.82,9501.0,56.851,56.8602,56.7867,56.7958,9501.0
2022-10-05 12:35:00,61.82,61.88,61.79,61.86,23302.0,56.7958,56.851,56.7683,56.8326,23302.0
2022-10-05 12:40:00,61.85,61.88,61.8,61.88,16643.0,56.8234,56.851,56.7775,56.851,16643.0
2022-10-05 12:45:00,61.87,62.0,61.84,62.0,67621.0,56.8418,56.9612,56.8142,56.9612,67621.0
2022-10-05 12:50:00,62.0,62.01,61.93,61.98,29120.0,56.9612,56.9704,56.8969,56.9428,29120.0
2022-10-05 12:55:00,61.99,61.99,61.91,61.94,58734.0,56.952,56.952,56.8785,56.9061,58734.0
2022-10-05 13:00:00,61.92,62.0,61.92,61.99,24608.0,56.8877,56.9612,56.8877,56.952,24608.0
2022-10-05 13:05:00,61.98,62.09,61.97,61.98,18954.0,56.9428,57.0439,56.9337,56.9428,18954.0
2022-10-05 13:10:00,61.97,62.05,61.97,62.05,21027.0,56.9337,57.0072,56.9337,57.0072,21027.0
2022-10-05 13:15:00,62.05,62.13,62.01,62.13,30548.0,57.0072,57.0806,56.9704,57.0806,30548.0
2022-10-05 13:20:00,62.15,62.24,62.14,62.15,22867.0,57.099,57.1817,57.0898,57.099,22867.0
2022-10-05 13:25:00,62.15,62.18,62.09,62.12,20844.0,57.099,57.1266,57.0439,57.0715,20844.0
2022-10-05 13:30:00,62.1,62.15,62.07,62.08,18066.0,57.0531,57.099,57.0255,57.0347,18066.0
2022-10-05 13:35:00,62.08,62.14,62.04,62.14,8501.0,57.0347,57.0898,56.998,57.0898,8501.0
2022-10-05 13:40:00,62.14,62.15,62.04,62.08,30862.0,57.0898,57.099,56.998,57.0347,30862.0
2022-10-05 13:45:00,62.11,62.17,62.08,62.13,49902.0,57.0623,57.1174,57.0347,57.0806,49902.0
2022-10-05 13:50:00,62.12,62.14,62.03,62.09,45589.0,57.0715,57.0898,56.9888,57.0439,45589.0
2022-10-05 13:55:00,62.09,62.12,62.05,62.06,24721.0,57.0439,57.0715,57.0072,57.0163,24721.0
2022-10-05 14:00:00,62.06,62.16,62.04,62.14,100994.0,57.0163,57.1082,56.998,57.0898,100994.0
2022-10-05 14:05:00,62.13,62.17,62.1,62.11,28339.0,57.0806,57.1174,57.0531,57.0623,28339.0
2022-10-05 14:10:00,62.11,62.19,62.1,62.13,47711.0,57.0623,57.1358,57.0531,57.0806,47711.0
2022-10-05 14:15:00,62.14,62.24,62.11,62.22,44345.0,57.0898,57.1817,57.0623,57.1633,44345.0
2022-10-05 14:20:00,62.22,62.24,62.17,62.21,26849.0,57.1633,57.1817,57.1174,57.1541,26849.0
2022-10-05 14:25:00,62.2,62.23,62.12,62.22,54879.0,57.145,57.1725,57.0715,57.1633,54879.0
2022-10-05 14:30:00,62.22,62.23,62.09,62.1,43542.0,57.1633,57.1725,57.0439,57.0531,43542.0
2022-10-05 14:35:00,62.1,62.22,62.1,62.19,55626.0,57.0531,57.1633,57.0531,57.1358,55626.0
2022-10-05 14:40:00,62.19,62.2,62.16,62.19,15025.0,57.1358,57.145,57.1082,57.1358,15025.0
2022-10-05 14:45:00,62.2,62.26,62.17,62.22,23504.0,57.145,57.2001,57.1174,57.1633,23504.0
2022-10-05 14:50:00,62.23,62.31,62.2,62.26,82191.0,57.1725,57.246,57.145,57.2001,82191.0
2022-10-05 14:55:00,62.27,62.28,62.21,62.27,35683.0,57.2093,57.2185,57.1541,57.2093,35683.0
2022-10-05 15:00:00,62.28,62.37,62.27,62.28,86950.0,57.2185,57.3011,57.2093,57.2185,86950.0
2022-10-05 15:05:00,62.28,62.31,62.21,62.26,38765.0,57.2185,57.246,57.1541,57.2001,38765.0
2022-10-05 15:10:00,62.26,62.35,62.24,62.35,45492.0,57.2001,57.2828,57.1817,57.2828,45492.0
2022-10-05 15:15:00,62.35,62.4,62.33,62.38,91254.0,57.2828,57.3287,57.2644,57.3103,91254.0
2022-10-05 15:20:00,62.38,62.41,62.32,62.41,114962.0,57.3103,57.3379,57.2552,57.3379,114962.0
2022-10-05 15:25:00,62.4,62.41,62.35,62.35,30592.0,57.3287,57.3379,57.2828,57.2828,30592.0
2022-10-05 15:30:00,62.36,62.43,62.36,62.4,43941.0,57.292,57.3563,57.292,57.3287,43941.0
2022-10-05 15:35:00,62.4,62.45,62.36,62.39,42156.0,57.3287,57.3746,57.292,57.3195,42156.0
2022-10-05 15:40:00,62.38,62.43,62.37,62.42,102853.0,57.3103,57.3563,57.3011,57.3471,102853.0
2022-10-05 15:45:00,62.41,62.46,62.37,62.4,75351.0,57.3379,57.3838,57.3011,57.3287,75351.0
2022-10-05 15:50:00,62.4,62.4,62.28,62.34,247896.0,57.3287,57.3287,57.2185,57.2736,247896.0
2022-10-05 15:55:00,62.34,62.4,62.3,62.35,465751.0,57.2736,57.3287,57.2368,57.2828,465751.0
2022-10-06 09:30:00,61.85,62.23,61.74,62.11,155145.0,56.8234,57.1725,56.7223,57.0623,155145.0
2022-10-06 09:35:00,62.08,62.16,61.9,62.15,139184.0,57.0347,57.1082,56.8693,57.099,139184.0
2022-10-06 09:40:00,62.14,62.4,62.12,62.27,127303.0,57.0898,57.3287,57.0715,57.2093,127303.0
2022-10-06 09:45:00,62.26,62.35,62.05,62.11,105722.0,57.2001,57.2828,57.0072,57.0623,105722.0
2022-10-06 09:50:00,62.1,62.23,62.08,62.14,55279.0,57.0531,57.1725,57.0347,57.0898,55279.0
2022-10-06 09:55:00,62.13,62.13,61.91,61.96,70503.0,57.0806,57.0806,56.8785,56.9245,70503.0
2022-10-06 10:00:00,61.96,61.97,61.79,61.87,94684.0,56.9245,56.9337,56.7683,56.8418,94684.0
2022-10-06 10:05:00,61.86,61.89,61.72,61.8,71487.0,56.8326,56.8602,56.704,56.7775,71487.0
2022-10-06 10:10:00,61.78,61.81,61.59,61.64,79934.0,56.7591,56.7867,56.5845,56.6305,79934.0
2022-10-06 10:15:00,61.64,61.77,61.61,61.72,72712.0,56.6305,56.7499,56.6029,56.704,72712.0
2022-10-06 10:20:00,61.72,61.77,61.62,61.67,53996.0,56.704,56.7499,56.6121,56.658,53996.0
2022-10-06 10:25:00,61.67,61.77,61.54,61.58,69837.0,56.658,56.7499,56.5386,56.5753,69837.0
2022-10-06 10:30:00,61.56,61.62,61.43,61.45,60365.0,56.557,56.6121,56.4375,56.4559,60365.0
2022-10-06 10:35:00,61.44,61.57,61.42,61.55,40644.0,56.4467,56.5662,56.4284,56.5478,40644.0
2022-10-06 10:40:00,61.54,61.69,61.54,61.67,195749.0,56.5386,56.6764,56.5386,56.658,195749.0
2022-10-06 10:45:00,61.65,61.9,61.62,61.88,63294.0,56.6397,56.8693,56.6121,56.851,63294.0
2022-10-06 10:50:00,61.88,61.89,61.8,61.87,70794.0,56.851,56.8602,56.7775,56.8418,70794.0
2022-10-06 10:55:00,61.87,61.96,61.81,61.92,63252.0,56.8418,56.9245,56.7867,56.8877,63252.0
2022-10-06 11:00:00,61.94,61.97,61.81,61.83,124974.0,56.9061,56.9337,56.7867,56.805,124974.0
2022-10-06 11:05:00,61.83,61.95,61.82,61.88,45417.0,56.805,56.9153,56.7958,56.851,45417.0
2022-10-06 11:10:00,61.88,61.9,61.77,61.77,47570.0,56.851,56.8693,56.7499,56.7499,47570.0
2022-10-06 11:15:00,61.78,62.04,61.77,62.01,64912.0,56.7591,56.998,56.7499,56.9704,64912.0
2022-10-06 11:20:00,62.02,62.07,61.95,61.98,91327.0,56.9796,57.0255,56.9153,56.9428,91327.0
2022-10-06 11:25:00,61.97,62.04,61.92,62.01,50488.0,56.9337,56.998,56.8877,56.9704,50488.0
2022-10-06 11:30:00,62.01,62.01,61.94,61.98,48319.0,56.9704,56.9704,56.9061,56.9428,48319.0
2022-10-06 11:35:00,61.98,62.06,61.94,61.96,41692.0,56.9428,57.0163,56.9061,56.9245,41692.0
2022-10-06 11:40:00,61.95,61.98,61.91,61.95,27446.0,56.9153,56.9428,56.8785,56.9153,27446.0
2022-10-06 11:45:00,61.96,62.03,61.93,62.0,33667.0,56.9245,56.9888,56.8969,56.9612,33667.0
2022-10-06 11:50:00,61.99,62.06,61.96,62.0,76394.0,56.952,57.0163,56.9245,56.9612,76394.0
2022-10-06 11:55:00,61.99,62.0,61.72,61.74,104341.0,56.952,56.9612,56.704,56.7223,104341.0
2022-10-06 12:00:00,61.74,61.77,61.65,61.67,22312.0,56.7223,56.7499,56.6397,56.658,22312.0
2022-10-06 12:05:00,61.66,61.71,61.65,61.69,39567.0,56.6488,56.6948,56.6397,56.6764,39567.0
2022-10-06 12:10:00,61.69,61.73,61.59,61.59,38752.0,56.6764,56.7132,56.5845,56.5845,38752.0
2022-10-06 12:15:00,61.6,61.64,61.56,61.62,31657.0,56.5937,56.6305,56.557,56.6121,31657.0
2022-10-06 12:20:00,61.62,61.69,61.62,61.68,28886.0,56.6121,56.6764,56.6121,56.6672,28886.0
2022-10-06 12:25:00,61.69,61.8,61.68,61.8,16702.0,56.6764,56.7775,56.6672,56.7775,16702.0
2022-10-06 12:30:00,61.8,61.88,61.76,61.88,44587.0,56.7775,56.851,56.7407,56.851,44587.0
2022-10-06 12:35:00,61.86,61.92,61.84,61.91,16571.0,56.8326,56.8877,56.8142,56.8785,16571.0
2022-10-06 12:40:00,61.9,61.98,61.88,61.95,29958.0,56.8693,56.9428,56.851,56.9153,29958.0
2022-10-06 12:45:00,61.95,61.99,61.93,61.96,75641.0,56.9153,56.952,56.8969,56.9245,75641.0
2022-10-06 12:50:00,61.96,61.96,61.89,61.9,50177.0,56.9245,56.9245,56.8602,56.8693,50177.0
2022-10-06 12:55:00,61.91,61.93,61.84,61.84,18316.0,56.8785,56.8969,56.8142,56.8142,18316.0
2022-10-06 13:00:00,61.84,61.89,61.81,61.83,31905.0,56.8142,56.8602,56.7867,56.805,31905.0
2022-10-06 13:05:00,61.83,61.84,61.77,61.79,40182.0,56.805,56.8142,56.7499,56.7683,40182.0
2022-10-06 13:10:00,61.78,61.91,61.77,61.9,55936.0,56.7591,56.8785,56.7499,56.8693,55936.0
2022-10-06 13:15:00,61.9,61.92,61.84,61.84,26866.0,56.8693,56.8877,56.8142,56.8142,26866.0
2022-10-06 13:20:00,61.86,61.89,61.8,61.82,64207.0,56.8326,56.8602,56.7775,56.7958,64207.0
2022-10-06 13:25:00,61.81,61.85,61.77,61.84,12259.0,56.7867,56.8234,56.7499,56.8142,12259.0
2022-10-06 13:30:00,61.84,61.85,61.71,61.75,75147.0,56.8142,56.8234,56.6948,56.7315,75147.0
2022-10-06 13:35:00,61.76,61.76,61.68,61.71,20643.0,56.7407,56.7407,56.6672,56.6948,20643.0
2022-10-06 13:40:00,61.71,61.79,61.7,61.79,35512.0,56.6948,56.7683,56.6856,56.7683,35512.0
2022-10-06 13:45:00,61.79,61.82,61.77,61.81,24053.0,56.7683,56.7958,56.7499,56.7867,24053.0
2022-10-06 13:50:00,61.81,61.83,61.77,61.79,16940.0,56.7867,56.805,56.7499,56.7683,16940.0
2022-10-06 13:55:00,61.79,61.85,61.79,61.81,48304.0,56.7683,56.8234,56.7683,56.7867,48304.0
2022-10-06 14:00:00,61.81,61.82,61.67,61.67,53804.0,56.7867,56.7958,56.658,56.658,53804.0
2022-10-06 14:05:00,61.67,61.67,61.6,61.63,37107.0,56.658,56.658,56.5937,56.6213,37107.0
2022-10-06 14:10:00,61.63,61.68,61.6,61.67,44952.0,56.6213,56.6672,56.5937,56.658,44952.0
2022-10-06 14:15:00,61.67,61.68,61.58,61.59,33366.0,56.658,56.6672,56.5753,56.5845,33366.0
2022-10-06 14:20:00,61.59,61.67,61.58,61.66,26101.0,56.5845,56.658,56.5753,56.6488,26101.0
2022-10-06 14:25:00,61.67,61.7,61.65,61.67,23189.0,56.658,56.6856,56.6397,56.658,23189.0
2022-10-06 14:30:00,61.66,61.74,61.63,61.65,51647.0,56.6488,56.7223,56.6213,56.6397,51647.0
2022-10-06 14:35:00,61.67,61.76,61.67,61.7,22172.0,56.658,56.7407,56.658,56.6856,22172.0
2022-10-06 14:40:00,61.7,61.74,61.69,61.71,11796.0,56.6856,56.7223,56.6764,56.6948,11796.0
2022-10-06 14:45:00,61.7,61.71,61.64,61.64,90445.0,56.6856,56.6948,56.6305,56.6305,90445.0
2022-10-06 14:50:00,61.63,61.65,61.56,61.64,73210.0,56.6213,56.6397,56.557,56.6305,73210.0
2022-10-06 14:55:00,61.64,61.73,61.63,61.68,20999.0,56.6305,56.7132,56.6213,56.6672,20999.0
2022-10-06 15:00:00,61.68,61.74,61.64,61.73,24701.0,56.6672,56.7223,56.6305,56.7132,24701.0
2022-10-06 15:05:00,61.72,61.73,61.67,61.73,28580.0,56.704,56.7132,56.658,56.7132,28580.0
2022-10-06 15:10:00,61.73,61.77,61.65,61.76,140641.0,56.7132,56.7499,56.6397,56.7407,140641.0
2022-10-06 15:15:00,61.77,61.8,61.69,61.73,153146.0,56.7499,56.7775,56.6764,56.7132,153146.0
2022-10-06 15:20:00,61.72,61.83,61.7,61.78,151300.0,56.704,56.805,56.6856,56.7591,151300.0
2022-10-06 15:25:00,61.78,61.88,61.78,61.87,70671.0,56.7591,56.851,56.7591,56.8418,70671.0
2022-10-06 15:30:00,61.87,61.89,61.81,61.84,66232.0,56.8418,56.8602,56.7867,56.8142,66232.0
2022-10-06 15:35:00,61.82,61.82,61.77,61.78,55594.0,56.7958,56.7958,56.7499,56.7591,55594.0
2022-10-06 15:40:00,61.77,61.77,61.68,61.74,127749.0,56.7499,56.7499,56.6672,56.7223,127749.0
2022-10-06 15:45:00,61.74,61.85,61.69,61.74,138123.0,56.7223,56.8234,56.6764,56.7223,138123.0
2022-10-06 15:50:00,61.73,61.83,61.68,61.75,259082.0,56.7132,56.805,56.6672,56.7315,259082.0
2022-10-06 15:55:00,61.76,61.83,61.7,61.74,305040.0,56.7407,56.805,56.6856,56.7223,305040.0
2022-10-07 09:30:00,61.24,61.42,60.84,60.92,272825.0,56.263,56.4284,55.8955,55.969,272825.0
2022-10-07 09:35:00,60.92,60.92,60.67,60.75,243518.0,55.969,55.969,55.7393,55.8128,243518.0
2022-10-07 09:40:00,60.76,60.88,60.59,60.6,129147.0,55.822,55.9322,55.6658,55.675,129147.0
2022-10-07 09:45:00,60.59,60.59,60.31,60.32,174656.0,55.6658,55.6658,55.4086,55.4177,174656.0
2022-10-07 09:50:00,60.3,60.33,60.18,60.24,96672.0,55.3994,55.4269,55.2891,55.3443,96672.0
2022-10-07 09:55:00,60.23,60.29,60.05,60.05,121079.0,55.3351,55.3902,55.1697,55.1697,121079.0
2022-10-07 10:00:00,60.05,60.18,60.04,60.12,101511.0,55.1697,55.2891,55.1605,55.234,101511.0
2022-10-07 10:05:00,60.13,60.31,60.11,60.27,54747.0,55.2432,55.4086,55.2248,55.3718,54747.0
2022-10-07 10:10:00,60.24,60.33,60.21,60.27,40762.0,55.3443,55.4269,55.3167,55.3718,40762.0
2022-10-07 10:15:00,60.27,60.43,60.23,60.4,65331.0,55.3718,55.5188,55.3351,55.4912,65331.0
2022-10-07 10:20:00,60.4,60.59,60.37,60.5,211253.0,55.4912,55.6658,55.4637,55.5831,211253.0
2022-10-07 10:25:00,60.49,60.61,60.49,60.5,104942.0,55.5739,55.6842,55.5739,55.5831,104942.0
2022-10-07 10:30:00,60.51,60.62,60.48,60.57,36311.0,55.5923,55.6934,55.5647,55.6474,36311.0
2022-10-07 10:35:00,60.57,60.61,60.51,60.58,37072.0,55.6474,55.6842,55.5923,55.6566,37072.0
2022-10-07 10:40:00,60.59,60.74,60.58,60.74,32845.0,55.6658,55.8036,55.6566,55.8036,32845.0
2022-10-07 10:45:00,60.74,60.78,60.68,60.77,69209.0,55.8036,55.8404,55.7485,55.8312,69209.0
2022-10-07 10:50:00,60.76,60.78,60.61,60.77,117211.0,55.822,55.8404,55.6842,55.8312,117211.0
2022-10-07 10:55:00,60.76,60.82,60.74,60.77,99066.0,55.822,55.8771,55.8036,55.8312,99066.0
2022-10-07 11:00:00,60.78,60.91,60.78,60.88,50313.0,55.8404,55.9598,55.8404,55.9322,50313.0
2022-10-07 11:05:00,60.88,60.88,60.7,60.7,76056.0,55.9322,55.9322,55.7669,55.7669,76056.0
2022-10-07 11:10:00,60.69,60.77,60.65,60.65,28552.0,55.7577,55.8312,55.7209,55.7209,28552.0
2022-10-07 11:15:00,60.66,60.67,60.57,60.57,37298.0,55.7301,55.7393,55.6474,55.6474,37298.0
2022-10-07 11:20:00,60.56,60.63,60.53,60.59,45720.0,55.6382,55.7026,55.6107,55.6658,45720.0
2022-10-07 11:25:00,60.58,60.65,60.56,60.62,35739.0,55.6566,55.7209,55.6382,55.6934,35739.0
2022-10-07 11:30:00,60.61,60.64,60.45,60.5,36367.0,55.6842,55.7117,55.5372,55.5831,36367.0
2022-10-07 11:35:00,60.47,60.57,60.46,60.53,18729.0,55.5556,55.6474,55.5464,55.6107,18729.0
2022-10-07 11:40:00,60.52,60.54,60.4,60.46,46005.0,55.6015,55.6199,55.4912,55.5464,46005.0
2022-10-07 11:45:00,60.45,60.48,60.37,60.37,38218.0,55.5372,55.5647,55.4637,55.4637,38218.0
2022-10-07 11:50:00,60.35,60.44,60.35,60.39,41955.0,55.4453,55.528,55.4453,55.4821,41955.0
2022-10-07 11:55:00,60.39,60.49,60.39,60.46,26671.0,55.4821,55.5739,55.4821,55.5464,26671.0
2022-10-07 12:00:00,60.47,60.54,60.43,60.52,50334.0,55.5556,55.6199,55.5188,55.6015,50334.0
2022-10-07 12:05:00,60.54,60.59,60.5,60.55,20758.0,55.6199,55.6658,55.5831,55.6291,20758.0
2022-10-07 12:10:00,60.55,60.63,60.53,60.53,32646.0,55.6291,55.7026,55.6107,55.6107,32646.0
2022-10-07 12:15:00,60.53,60.57,60.48,60.53,29205.0,55.6107,55.6474,55.5647,55.6107,29205.0
2022-10-07 12:20:00,60.54,60.55,60.43,60.44,60309.0,55.6199,55.6291,55.5188,55.528,60309.0
2022-10-07 12:25:00,60.45,60.56,60.44,60.51,88110.0,55.5372,55.6382,55.528,55.5923,88110.0
2022-10-07 12:30:00,60.51,60.51,60.43,60.46,39756.0,55.5923,55.5923,55.5188,55.5464,39756.0
2022-10-07 12:35:00,60.46,60.48,60.41,60.44,30491.0,55.5464,55.5647,55.5004,55.528,30491.0
2022-10-07 12:40:00,60.45,60.45,60.34,60.35,24612.0,55.5372,55.5372,55.4361,55.4453,24612.0
2022-10-07 12:45:00,60.36,60.37,60.25,60.29,34359.0,55.4545,55.4637,55.3534,55.3902,34359.0
2022-10-07 12:50:00,60.3,60.4,60.27,60.39,55039.0,55.3994,55.4912,55.3718,55.4821,55039.0
2022-10-07 12:55:00,60.39,60.46,60.38,60.45,30521.0,55.4821,55.5464,55.4729,55.5372,30521.0
2022-10-07 13:00:00,60.45,60.45,60.33,60.37,30481.0,55.5372,55.5372,55.4269,55.4637,30481.0
2022-10-07 13:05:00,60.38,60.41,60.3,60.33,25876.0,55.4729,55.5004,55.3994,55.4269,25876.0
2022-10-07 13:10:00,60.33,60.42,60.31,60.41,33176.0,55.4269,55.5096,55.4086,55.5004,33176.0
2022-10-07 13:15:00,60.41,60.45,60.39,60.43,19499.0,55.5004,55.5372,55.4821,55.5188,19499.0
2022-10-07 13:20:00,60.43,60.46,60.38,60.39,18181.0,55.5188,55.5464,55.4729,55.4821,18181.0
2022-10-07 13:25:00,60.39,60.47,60.38,60.41,14167.0,55.4821,55.5556,55.4729,55.5004,14167.0
2022-10-07 13:30:00,60.4,60.46,60.37,60.42,76313.0,55.4912,55.5464,55.4637,55.5096,76313.0
2022-10-07 13:35:00,60.42,60.47,60.4,60.41,38236.0,55.5096,55.5556,55.4912,55.5004,38236.0
2022-10-07 13:40:00,60.42,60.5,60.4,60.48,25786.0,55.5096,55.5831,55.4912,55.5647,25786.0
2022-10-07 13:45:00,60.48,60.52,60.43,60.43,30039.0,55.5647,55.6015,55.5188,55.5188,30039.0
2022-10-07 13:50:00,60.43,60.48,60.42,60.43,23806.0,55.5188,55.5647,55.5096,55.5188,23806.0
2022-10-07 13:55:00,60.44,60.48,60.39,60.42,26926.0,55.528,55.5647,55.4821,55.5096,26926.0
2022-10-07 14:00:00,60.42,60.45,60.37,60.42,20837.0,55.5096,55.5372,55.4637,55.5096,20837.0
2022-10-07 14:05:00,60.41,60.45,60.38,60.41,66112.0,55.5004,55.5372,55.4729,55.5004,66112.0
2022-10-07 14:10:00,60.41,60.41,60.3,60.39,78781.0,55.5004,55.5004,55.3994,55.4821,78781.0
2022-10-07 14:15:00,60.39,60.41,60.32,60.32,35108.0,55.4821,55.5004,55.4177,55.4177,35108.0
2022-10-07 14:20:00,60.31,60.33,60.24,60.24,49062.0,55.4086,55.4269,55.3443,55.3443,49062.0
2022-10-07 14:25:00,60.25,60.28,60.22,60.23,37818.0,55.3534,55.381,55.3259,55.3351,37818.0
2022-10-07 14:30:00,60.23,60.24,60.18,60.23,51098.0,55.3351,55.3443,55.2891,55.3351,51098.0
2022-10-07 14:35:00,60.24,60.29,60.22,60.28,19896.0,55.3443,55.3902,55.3259,55.381,19896.0
2022-10-07 14:40:00,60.27,60.3,60.2,60.2,54745.0,55.3718,55.3994,55.3075,55.3075,54745.0
2022-10-07 14:45:00,60.21,60.25,60.18,60.25,63922.0,55.3167,55.3534,55.2891,55.3534,63922.0
2022-10-07 14:50:00,60.25,60.29,60.24,60.27,76377.0,55.3534,55.3902,55.3443,55.3718,76377.0
2022-10-07 14:55:00,60.28,60.3,60.25,60.28,25738.0,55.381,55.3994,55.3534,55.381,25738.0
2022-10-07 15:00:00,60.28,60.41,60.28,60.4,72824.0,55.381,55.5004,55.381,55.4912,72824.0
2022-10-07 15:05:00,60.4,60.4,60.28,60.3,55828.0,55.4912,55.4912,55.381,55.3994,55828.0
2022-10-07 15:10:00,60.3,60.35,60.28,60.29,34447.0,55.3994,55.4453,55.381,55.3902,34447.0
2022-10-07 15:15:00,60.28,60.34,60.27,60.28,47351.0,55.381,55.4361,55.3718,55.381,47351.0
2022-10-07 15:20:00,60.28,60.3,60.2,60.24,67871.0,55.381,55.3994,55.3075,55.3443,67871.0
2022-10-07 15:25:00,60.24,60.25,60.14,60.19,63762.0,55.3443,55.3534,55.2524,55.2983,63762.0
2022-10-07 15:30:00,60.19,60.19,60.14,60.15,70601.0,55.2983,55.2983,55.2524,55.2616,70601.0
2022-10-07 15:35:00,60.15,60.29,60.11,60.29,78250.0,55.2616,55.3902,55.2248,55.3902,78250.0
2022-10-07 15:40:00,60.29,60.38,60.26,60.35,146536.0,55.3902,55.4729,55.3626,55.4453,146536.0
2022-10-07 15:45:00,60.35,60.39,60.27,60.3,145864.0,55.4453,55.4821,55.3718,55.3994,145864.0
2022-10-07 15:50:00,60.31,60.45,60.3,60.38,459027.0,55.4086,55.5372,55.3994,55.4729,459027.0
2022-10-07 15:55:00,60.37,60.4,60.3,60.33,469575.0,55.4637,55.4912,55.3994,55.4269,469575.0
2022-10-10 09:30:00,60.75,60.88,60.44,60.82,196321.0,55.8128,55.9322,55.528,55.8771,196321.0
2022-10-10 09:35:00,60.79,60.92,60.7,60.72,149249.0,55.8496,55.969,55.7669,55.7852,149249.0
2022-10-10 09:40:00,60.72,60.98,60.68,60.88,100820.0,55.7852,56.0241,55.7485,55.9322,100820.0
2022-10-10 09:45:00,60.88,61.01,60.82,60.83,96953.0,55.9322,56.0517,55.8771,55.8863,96953.0
2022-10-10 09:50:00,60.85,60.85,60.54,60.54,316811.0,55.9047,55.9047,55.6199,55.6199,316811.0
2022-10-10 09:55:00,60.54,60.55,60.39,60.42,50364.0,55.6199,55.6291,55.4821,55.5096,50364.0
2022-10-10 10:00:00,60.42,60.47,60.35,60.44,40101.0,55.5096,55.5556,55.4453,55.528,40101.0
2022-10-10 10:05:00,60.42,60.63,60.4,60.56,80745.0,55.5096,55.7026,55.4912,55.6382,80745.0
2022-10-10 10:10:00,60.56,60.69,60.56,60.62,29635.0,55.6382,55.7577,55.6382,55.6934,29635.0
2022-10-10 10:15:00,60.6,60.73,60.6,60.69,58766.0,55.675,55.7944,55.675,55.7577,58766.0
2022-10-10 10:20:00,60.7,60.74,60.65,60.72,18152.0,55.7669,55.8036,55.7209,55.7852,18152.0
2022-10-10 10:25:00,60.71,60.98,60.68,60.96,75184.0,55.7761,56.0241,55.7485,56.0057,75184.0
2022-10-10 10:30:00,60.97,61.01,60.73,60.79,122059.0,56.0149,56.0517,55.7944,55.8496,122059.0
2022-10-10 10:35:00,60.76,60.82,60.55,60.55,117037.0,55.822,55.8771,55.6291,55.6291,117037.0
2022-10-10 10:40:00,60.55,60.59,60.51,60.56,44571.0,55.6291,55.6658,55.5923,55.6382,44571.0
2022-10-10 10:45:00,60.57,60.7,60.56,60.65,34777.0,55.6474,55.7669,55.6382,55.7209,34777.0
2022-10-10 10:50:00,60.64,60.69,60.54,60.61,46568.0,55.7117,55.7577,55.6199,55.6842,46568.0
2022-10-10 10:55:00,60.6,60.63,60.54,60.61,168498.0,55.675,55.7026,55.6199,55.6842,168498.0
2022-10-10 11:00:00,60.6,60.6,60.47,60.49,46300.0,55.675,55.675,55.5556,55.5739,46300.0
2022-10-10 11:05:00,60.48,60.61,60.48,60.58,24339.0,55.5647,55.6842,55.5647,55.6566,24339.0
2022-10-10 11:10:00,60.58,60.75,60.57,60.74,23716.0,55.6566,55.8128,55.6474,55.8036,23716.0
2022-10-10 11:15:00,60.73,60.76,60.64,60.67,32275.0,55.7944,55.822,55.7117,55.7393,32275.0
2022-10-10 11:20:00,60.67,60.83,60.65,60.81,40256.0,55.7393,55.8863,55.7209,55.8679,40256.0
2022-10-10 11:25:00,60.8,60.8,60.66,60.68,43919.0,55.8587,55.8587,55.7301,55.7485,43919.0
2022-10-10 11:30:00,60.67,60.68,60.58,60.64,15121.0,55.7393,55.7485,55.6566,55.7117,15121.0
2022-10-10 11:35:00,60.63,60.65,60.48,60.48,32887.0,55.7026,55.7209,55.5647,55.5647,32887.0
2022-10-10 11:40:00,60.49,60.52,60.41,60.52,35935.0,55.5739,55.6015,55.5004,55.6015,35935.0
2022-10-10 11:45:00,60.53,60.59,60.5,60.59,24466.0,55.6107,55.6658,55.5831,55.6658,24466.0
2022-10-10 11:50:00,60.57,60.7,60.54,60.62,96695.0,55.6474,55.7669,55.6199,55.6934,96695.0
2022-10-10 11:55:00,60.63,60.65,60.56,60.57,43360.0,55.7026,55.7209,55.6382,55.6474,43360.0
2022-10-10 12:00:00,60.57,60.6,60.53,60.56,18976.0,55.6474,55.675,55.6107,55.6382,18976.0
2022-10-10 12:05:00,60.56,60.59,60.45,60.48,47737.0,55.6382,55.6658,55.5372,55.5647,47737.0
2022-10-10 12:10:00,60.47,60.49,60.44,60.49,20543.0,55.5556,55.5739,55.528,55.5739,20543.0
2022-10-10 12:15:00,60.49,60.52,60.42,60.42,36090.0,55.5739,55.6015,55.5096,55.5096,36090.0
2022-10-10 12:20:00,60.39,60.39,60.27,60.29,35324.0,55.4821,55.4821,55.3718,55.3902,35324.0
2022-10-10 12:25:00,60.28,60.32,60.17,60.2,119742.0,55.381,55.4177,55.2799,55.3075,119742.0
2022-10-10 12:30:00,60.19,60.21,60.09,60.11,25461.0,55.2983,55.3167,55.2064,55.2248,25461.0
2022-10-10 12:35:00,60.11,60.15,60.07,60.14,73049.0,55.2248,55.2616,55.1881,55.2524,73049.0
2022-10-10 12:40:00,60.15,60.18,60.11,60.15,20929.0,55.2616,55.2891,55.2248,55.2616,20929.0
2022-10-10 12:45:00,60.15,60.16,60.1,60.11,17553.0,55.2616,55.2708,55.2156,55.2248,17553.0
2022-10-10 12:50:00,60.11,60.11,60.02,60.05,25184.0,55.2248,55.2248,55.1421,55.1697,25184.0
2022-10-10 12:55:00,60.05,60.12,59.98,59.99,51013.0,55.1697,55.234,55.1054,55.1146,51013.0
2022-10-10 13:00:00,59.98,59.99,59.9,59.91,60129.0,55.1054,55.1146,55.0319,55.0411,60129.0
2022-10-10 13:05:00,59.9,59.91,59.82,59.87,71533.0,55.0319,55.0411,54.9584,55.0043,71533.0
2022-10-10 13:10:00,59.86,60.0,59.8,59.95,130418.0,54.9951,55.1238,54.94,55.0778,130418.0
2022-10-10 13:15:00,59.95,60.01,59.84,59.88,24881.0,55.0778,55.1329,54.9768,55.0135,24881.0
2022-10-10 13:20:00,59.89,59.95,59.87,59.9,23067.0,55.0227,55.0778,55.0043,55.0319,23067.0
2022-10-10 13:25:00,59.9,59.97,59.88,59.97,32126.0,55.0319,55.0962,55.0135,55.0962,32126.0
2022-10-10 13:30:00,59.96,60.07,59.95,60.02,42627.0,55.087,55.1881,55.0778,55.1421,42627.0
2022-10-10 13:35:00,60.04,60.1,60.03,60.1,28973.0,55.1605,55.2156,55.1513,55.2156,28973.0
2022-10-10 13:40:00,60.1,60.13,60.08,60.1,16992.0,55.2156,55.2432,55.1973,55.2156,16992.0
2022-10-10 13:45:00,60.1,60.46,60.1,60.41,63656.0,55.2156,55.5464,55.2156,55.5004,63656.0
2022-10-10 13:50:00,60.41,60.56,60.39,60.51,48368.0,55.5004,55.6382,55.4821,55.5923,48368.0
2022-10-10 13:55:00,60.5,60.51,60.41,60.41,49219.0,55.5831,55.5923,55.5004,55.5004,49219.0
2022-10-10 14:00:00,60.43,60.43,60.39,60.4,17585.0,55.5188,55.5188,55.4821,55.4912,17585.0
2022-10-10 14:05:00,60.39,60.4,60.34,60.36,30890.0,55.4821,55.4912,55.4361,55.4545,30890.0
2022-10-10 14:10:00,60.35,60.38,60.27,60.27,32055.0,55.4453,55.4729,55.3718,55.3718,32055.0
2022-10-10 14:15:00,60.27,60.29,60.25,60.26,8755.0,55.3718,55.3902,55.3534,55.3626,8755.0
2022-10-10 14:20:00,60.27,60.32,60.19,60.23,17898.0,55.3718,55.4177,55.2983,55.3351,17898.0
2022-10-10 14:25:00,60.22,60.27,60.2,60.23,7797.0,55.3259,55.3718,55.3075,55.3351,7797.0
2022-10-10 14:30:00,60.22,60.35,60.2,60.31,43876.0,55.3259,55.4453,55.3075,55.4086,43876.0
2022-10-10 14:35:00,60.3,60.37,60.3,60.37,10174.0,55.3994,55.4637,55.3994,55.4637,10174.0
2022-10-10 14:40:00,60.37,60.41,60.33,60.36,25870.0,55.4637,55.5004,55.4269,55.4545,25870.0
2022-10-10 14:45:00,60.35,60.37,60.28,60.29,40097.0,55.4453,55.4637,55.381,55.3902,40097.0
2022-10-10 14:50:00,60.29,60.33,60.25,60.3,13210.0,55.3902,55.4269,55.3534,55.3994,13210.0
2022-10-10 14:55:00,60.3,60.31,60.22,60.27,31877.0,55.3994,55.4086,55.3259,55.3718,31877.0
2022-10-10 15:00:00,60.26,60.34,60.19,60.22,28233.0,55.3626,55.4361,55.2983,55.3259,28233.0
2022-10-10 15:05:00,60.21,60.27,60.19,60.27,29169.0,55.3167,55.3718,55.2983,55.3718,29169.0
2022-10-10 15:10:00,60.26,60.36,60.24,60.36,19927.0,55.3626,55.4545,55.3443,55.4545,19927.0
2022-10-10 15:15:00,60.35,60.51,60.34,60.48,55910.0,55.4453,55.5923,55.4361,55.5647,55910.0
2022-10-10 15:20:00,60.49,60.51,60.42,60.44,51450.0,55.5739,55.5923,55.5096,55.528,51450.0
2022-10-10 15:25:00,60.45,60.45,60.26,60.28,75013.0,55.5372,55.5372,55.3626,55.381,75013.0
2022-10-10 15:30:00,60.28,60.36,60.24,60.33,44110.0,55.381,55.4545,55.3443,55.4269,44110.0
2022-10-10 15:35:00,60.34,60.41,60.29,60.34,48697.0,55.4361,55.5004,55.3902,55.4361,48697.0
2022-10-10 15:40:00,60.34,60.35,60.24,60.27,34741.0,55.4361,55.4453,55.3443,55.3718,34741.0
2022-10-10 15:45:00,60.26,60.37,60.25,60.36,126770.0,55.3626,55.4637,55.3534,55.4545,126770.0
2022-10-10 15:50:00,60.36,60.42,60.24,60.38,141770.0,55.4545,55.5096,55.3443,55.4729,141770.0
2022-10-10 15:55:00,60.38,60.38,60.17,60.19,211002.0,55.4729,55.4729,55.2799,55.2983,211002.0
2022-10-11 09:30:00,59.85,60.15,59.85,59.92,259460.0,54.9859,55.2616,54.9859,55.0503,259460.0
2022-10-11 09:35:00,59.92,60.01,59.8,59.97,296354.0,55.0503,55.1329,54.94,55.0962,296354.0
2022-10-11 09:40:00,59.97,60.03,59.86,59.94,126120.0,55.0962,55.1513,54.9951,55.0686,126120.0
2022-10-11 09:45:00,59.93,60.02,59.74,59.83,123291.0,55.0594,55.1421,54.8849,54.9676,123291.0
2022-10-11 09:50:00,59.85,59.94,59.71,59.73,49214.0,54.9859,55.0686,54.8573,54.8757,49214.0
2022-10-11 09:55:00,59.72,59.79,59.67,59.78,60122.0,54.8665,54.9308,54.8206,54.9216,60122.0
2022-10-11 10:00:00,59.75,59.82,59.7,59.82,57584.0,54.8941,54.9584,54.8481,54.9584,57584.0
2022-10-11 10:05:00,59.82,59.83,59.66,59.7,107056.0,54.9584,54.9676,54.8114,54.8481,107056.0
2022-10-11 10:10:00,59.7,59.79,59.58,59.78,133415.0,54.8481,54.9308,54.7379,54.9216,133415.0
2022-10-11 10:15:00,59.77,59.91,59.72,59.87,120848.0,54.9124,55.0411,54.8665,55.0043,120848.0
2022-10-11 10:20:00,59.87,59.89,59.78,59.78,53386.0,55.0043,55.0227,54.9216,54.9216,53386.0
2022-10-11 10:25:00,59.78,59.91,59.78,59.85,30535.0,54.9216,55.0411,54.9216,54.9859,30535.0
2022-10-11 10:30:00,59.84,59.91,59.71,59.87,79280.0,54.9768,55.0411,54.8573,55.0043,79280.0
2022-10-11 10:35:00,59.88,59.9,59.81,59.88,58752.0,55.0135,55.0319,54.9492,55.0135,58752.0
2022-10-11 10:40:00,59.89,60.03,59.88,59.98,151518.0,55.0227,55.1513,55.0135,55.1054,151518.0
2022-10-11 10:45:00,59.99,60.02,59.92,59.94,50883.0,55.1146,55.1421,55.0503,55.0686,50883.0
2022-10-11 10:50:00,59.94,60.0,59.93,59.93,35279.0,55.0686,55.1238,55.0594,55.0594,35279.0
2022-10-11 10:55:00,59.92,60.0,59.82,59.85,39468.0,55.0503,55.1238,54.9584,54.9859,39468.0
2022-10-11 11:00:00,59.84,60.1,59.84,60.06,83179.0,54.9768,55.2156,54.9768,55.1789,83179.0
2022-10-11 11:05:00,60.06,60.07,59.91,59.95,32896.0,55.1789,55.1881,55.0411,55.0778,32896.0
2022-10-11 11:10:00,59.95,60.0,59.91,59.96,17021.0,55.0778,55.1238,55.0411,55.087,17021.0
2022-10-11 11:15:00,59.97,60.1,59.97,60.01,42821.0,55.0962,55.2156,55.0962,55.1329,42821.0
2022-10-11 11:20:00,60.02,60.08,60.01,60.01,14809.0,55.1421,55.1973,55.1329,55.1329,14809.0
2022-10-11 11:25:00,60.02,60.08,59.97,60.05,22415.0,55.1421,55.1973,55.0962,55.1697,22415.0
2022-10-11 11:30:00,60.07,60.19,60.07,60.18,67445.0,55.1881,55.2983,55.1881,55.2891,67445.0
2022-10-11 11:35:00,60.2,60.24,60.14,60.17,44597.0,55.3075,55.3443,55.2524,55.2799,44597.0
2022-10-11 11:40:00,60.18,60.27,60.14,60.27,77244.0,55.2891,55.3718,55.2524,55.3718,77244.0
2022-10-11 11:45:00,60.27,60.43,60.26,60.38,86481.0,55.3718,55.5188,55.3626,55.4729,86481.0
2022-10-11 11:50:00,60.39,60.44,60.27,60.28,75398.0,55.4821,55.528,55.3718,55.381,75398.0
2022-10-11 11:55:00,60.28,60.3,60.21,60.23,52595.0,55.381,55.3994,55.3167,55.3351,52595.0
2022-10-11 12:00:00,60.23,60.23,60.1,60.11,32259.0,55.3351,55.3351,55.2156,55.2248,32259.0
2022-10-11 12:05:00,60.11,60.13,60.01,60.04,76327.0,55.2248,55.2432,55.1329,55.1605,76327.0
2022-10-11 12:10:00,60.04,60.15,60.03,60.14,55591.0,55.1605,55.2616,55.1513,55.2524,55591.0
2022-10-11 12:15:00,60.14,60.3,60.09,60.3,423501.0,55.2524,55.3994,55.2064,55.3994,423501.0
2022-10-11 12:20:00,60.29,60.38,60.23,60.37,65233.0,55.3902,55.4729,55.3351,55.4637,65233.0
2022-10-11 12:25:00,60.38,60.4,60.32,60.37,119471.0,55.4729,55.4912,55.4177,55.4637,119471.0
2022-10-11 12:30:00,60.38,60.51,60.38,60.48,29794.0,55.4729,55.5923,55.4729,55.5647,29794.0
2022-10-11 12:35:00,60.48,60.52,60.44,60.52,41775.0,55.5647,55.6015,55.528,55.6015,41775.0
2022-10-11 12:40:00,60.52,60.66,60.49,60.65,158713.0,55.6015,55.7301,55.5739,55.7209,158713.0
2022-10-11 12:45:00,60.65,60.71,60.62,60.68,107999.0,55.7209,55.7761,55.6934,55.7485,107999.0
2022-10-11 12:50:00,60.69,60.72,60.62,60.64,147393.0,55.7577,55.7852,55.6934,55.7117,147393.0
2022-10-11 12:55:00,60.64,60.72,60.61,60.67,30824.0,55.7117,55.7852,55.6842,55.7393,30824.0
2022-10-11 13:00:00,60.69,60.71,60.61,60.61,15663.0,55.7577,55.7761,55.6842,55.6842,15663.0
2022-10-11 13:05:00,60.62,60.67,60.57,60.65,45837.0,55.6934,55.7393,55.6474,55.7209,45837.0
2022-10-11 13:10:00,60.62,60.64,60.56,60.57,18381.0,55.6934,55.7117,55.6382,55.6474,18381.0
2022-10-11 13:15:00,60.58,60.6,60.48,60.55,111321.0,55.6566,55.675,55.5647,55.6291,111321.0
2022-10-11 13:20:00,60.55,60.63,60.54,60.63,67745.0,55.6291,55.7026,55.6199,55.7026,67745.0
2022-10-11 13:25:00,60.63,60.63,60.51,60.56,249483.0,55.7026,55.7026,55.5923,55.6382,249483.0
2022-10-11 13:30:00,60.56,60.61,60.49,60.59,54026.0,55.6382,55.6842,55.5739,55.6658,54026.0
2022-10-11 13:35:00,60.59,60.59,60.52,60.57,28058.0,55.6658,55.6658,55.6015,55.6474,28058.0
2022-10-11 13:40:00,60.57,60.62,60.56,60.6,31456.0,55.6474,55.6934,55.6382,55.675,31456.0
2022-10-11 13:45:00,60.6,60.65,60.56,60.57,10631.0,55.675,55.7209,55.6382,55.6474,10631.0
2022-10-11 13:50:00,60.56,60.63,60.53,60.54,123446.0,55.6382,55.7026,55.6107,55.6199,123446.0
2022-10-11 13:55:00,60.53,60.59,60.51,60.58,46795.0,55.6107,55.6658,55.5923,55.6566,46795.0
2022-10-11 14:00:00,60.59,60.61,60.54,60.57,21080.0,55.6658,55.6842,55.6199,55.6474,21080.0
2022-10-11 14:05:00,60.57,60.61,60.47,60.51,35540.0,55.6474,55.6842,55.5556,55.5923,35540.0
2022-10-11 14:10:00,60.49,60.49,60.41,60.47,21334.0,55.5739,55.5739,55.5004,55.5556,21334.0
2022-10-11 14:15:00,60.47,60.47,60.35,60.36,153644.0,55.5556,55.5556,55.4453,55.4545,153644.0
2022-10-11 14:20:00,60.36,60.43,60.36,60.43,6608.0,55.4545,55.5188,55.4545,55.5188,6608.0
2022-10-11 14:25:00,60.43,60.46,60.37,60.42,47335.0,55.5188,55.5464,55.4637,55.5096,47335.0
2022-10-11 14:30:00,60.41,60.54,60.41,60.53,25463.0,55.5004,55.6199,55.5004,55.6107,25463.0
2022-10-11 14:35:00,60.54,60.54,60.45,60.53,47812.0,55.6199,55.6199,55.5372,55.6107,47812.0
2022-10-11 14:40:00,60.53,60.56,60.4,60.4,77133.0,55.6107,55.6382,55.4912,55.4912,77133.0
2022-10-11 14:45:00,60.4,60.4,60.07,60.12,136403.0,55.4912,55.4912,55.1881,55.234,136403.0
2022-10-11 14:50:00,60.12,60.13,59.91,59.92,223890.0,55.234,55.2432,55.0411,55.0503,223890.0
2022-10-11 14:55:00,59.92,59.94,59.79,59.81,117340.0,55.0503,55.0686,54.9308,54.9492,117340.0
2022-10-11 15:00:00,59.8,59.81,59.65,59.7,90740.0,54.94,54.9492,54.8022,54.8481,90740.0
2022-10-11 15:05:00,59.69,59.73,59.6,59.6,144487.0,54.839,54.8757,54.7563,54.7563,144487.0
2022-10-11 15:10:00,59.6,59.63,59.48,59.56,79949.0,54.7563,54.7838,54.646,54.7195,79949.0
2022-10-11 15:15:00,59.56,59.64,59.46,59.59,82821.0,54.7195,54.793,54.6276,54.7471,82821.0
2022-10-11 15:20:00,59.59,59.71,59.59,59.67,116742.0,54.7471,54.8573,54.7471,54.8206,116742.0
2022-10-11 15:25:00,59.68,59.71,59.51,59.63,71902.0,54.8298,54.8573,54.6736,54.7838,71902.0
2022-10-11 15:30:00,59.62,59.66,59.51,59.64,245886.0,54.7746,54.8114,54.6736,54.793,245886.0
2022-10-11 15:35:00,59.64,59.84,59.63,59.83,195428.0,54.793,54.9768,54.7838,54.9676,195428.0
2022-10-11 15:40:00,59.83,59.83,59.72,59.81,209589.0,54.9676,54.9676,54.8665,54.9492,209589.0
2022-10-11 15:45:00,59.82,59.97,59.76,59.96,151876.0,54.9584,55.0962,54.9033,55.087,151876.0
2022-10-11 15:50:00,59.96,60.01,59.77,60.0,265041.0,55.087,55.1329,54.9124,55.1238,265041.0
2022-10-11 15:55:00,60.01,60.1,59.91,59.95,233002.0,55.1329,55.2156,55.0411,55.0778,233002.0
2022-10-12 09:30:00,60.05,60.05,59.27,59.34,205286.0,55.1697,55.1697,54.4531,54.5174,205286.0
2022-10-12 09:35:00,59.34,59.64,59.33,59.59,229714.0,54.5174,54.793,54.5082,54.7471,229714.0
2022-10-12 09:40:00,59.6,59.7,59.46,59.66,165520.0,54.7563,54.8481,54.6276,54.8114,165520.0
2022-10-12 09:45:00,59.68,59.71,59.4,59.43,196479.0,54.8298,54.8573,54.5725,54.6001,196479.0
2022-10-12 09:50:00,59.43,59.53,59.35,59.39,123155.0,54.6001,54.692,54.5266,54.5633,123155.0
2022-10-12 09:55:00,59.38,59.59,59.33,59.55,88583.0,54.5541,54.7471,54.5082,54.7103,88583.0
2022-10-12 10:00:00,59.56,59.77,59.56,59.7,124732.0,54.7195,54.9124,54.7195,54.8481,124732.0
2022-10-12 10:05:00,59.71,59.74,59.55,59.65,72777.0,54.8573,54.8849,54.7103,54.8022,72777.0
2022-10-12 10:10:00,59.66,59.72,59.58,59.67,75135.0,54.8114,54.8665,54.7379,54.8206,75135.0
2022-10-12 10:15:00,59.66,59.79,59.64,59.77,131009.0,54.8114,54.9308,54.793,54.9124,131009.0
2022-10-12 10:20:00,59.77,59.77,59.55,59.63,108118.0,54.9124,54.9124,54.7103,54.7838,108118.0
2022-10-12 10:25:00,59.63,59.82,59.59,59.77,76569.0,54.7838,54.9584,54.7471,54.9124,76569.0
2022-10-12 10:30:00,59.77,59.91,59.69,59.9,120457.0,54.9124,55.0411,54.839,55.0319,120457.0
2022-10-12 10:35:00,59.9,59.91,59.77,59.77,57584.0,55.0319,55.0411,54.9124,54.9124,57584.0
2022-10-12 10:40:00,59.78,59.78,59.57,59.58,45895.0,54.9216,54.9216,54.7287,54.7379,45895.0
2022-10-12 10:45:00,59.58,59.63,59.52,59.56,67224.0,54.7379,54.7838,54.6828,54.7195,67224.0
2022-10-12 10:50:00,59.57,59.61,59.48,59.58,231366.0,54.7287,54.7655,54.646,54.7379,231366.0
2022-10-12 10:55:00,59.58,59.66,59.56,59.63,47663.0,54.7379,54.8114,54.7195,54.7838,47663.0
2022-10-12 11:00:00,59.63,59.79,59.61,59.76,27621.0,54.7838,54.9308,54.7655,54.9033,27621.0
2022-10-12 11:05:00,59.76,59.91,59.73,59.88,56348.0,54.9033,55.0411,54.8757,55.0135,56348.0
2022-10-12 11:10:00,59.89,59.94,59.86,59.91,30012.0,55.0227,55.0686,54.9951,55.0411,30012.0
2022-10-12 11:15:00,59.93,60.0,59.88,59.98,52730.0,55.0594,55.1238,55.0135,55.1054,52730.0
2022-10-12 11:20:00,59.98,59.99,59.88,59.91,34299.0,55.1054,55.1146,55.0135,55.0411,34299.0
2022-10-12 11:25:00,59.91,59.91,59.85,59.89,26314.0,55.0411,55.0411,54.9859,55.0227,26314.0
2022-10-12 11:30:00,59.9,59.9,59.79,59.83,13180.0,55.0319,55.0319,54.9308,54.9676,13180.0
2022-10-12 11:35:00,59.83,59.94,59.82,59.84,30414.0,54.9676,55.0686,54.9584,54.9768,30414.0
2022-10-12 11:40:00,59.84,60.07,59.84,60.02,107820.0,54.9768,55.1881,54.9768,55.1421,107820.0
2022-10-12 11:45:00,60.03,60.06,59.98,60.02,34855.0,55.1513,55.1789,55.1054,55.1421,34855.0
2022-10-12 11:50:00,60.02,60.17,60.0,60.15,23359.0,55.1421,55.2799,55.1238,55.2616,23359.0
2022-10-12 11:55:00,60.15,60.19,60.13,60.18,22460.0,55.2616,55.2983,55.2432,55.2891,22460.0
2022-10-12 12:00:00,60.19,60.26,60.15,60.23,28596.0,55.2983,55.3626,55.2616,55.3351,28596.0
2022-10-12 12:05:00,60.23,60.33,60.18,60.19,33576.0,55.3351,55.4269,55.2891,55.2983,33576.0
2022-10-12 12:10:00,60.19,60.19,60.1,60.16,38592.0,55.2983,55.2983,55.2156,55.2708,38592.0
2022-10-12 12:15:00,60.16,60.25,60.15,60.23,42705.0,55.2708,55.3534,55.2616,55.3351,42705.0
2022-10-12 12:20:00,60.24,60.26,60.18,60.21,25447.0,55.3443,55.3626,55.2891,55.3167,25447.0
2022-10-12 12:25:00,60.21,60.26,60.12,60.16,87896.0,55.3167,55.3626,55.234,55.2708,87896.0
2022-10-12 12:30:00,60.16,60.21,60.14,60.21,54336.0,55.2708,55.3167,55.2524,55.3167,54336.0
2022-10-12 12:35:00,60.21,60.23,60.11,60.13,56873.0,55.3167,55.3351,55.2248,55.2432,56873.0
2022-10-12 12:40:00,60.13,60.13,60.07,60.08,13393.0,55.2432,55.2432,55.1881,55.1973,13393.0
2022-10-12 12:45:00,60.09,60.17,60.07,60.16,40768.0,55.2064,55.2799,55.1881,55.2708,40768.0
2022-10-12 12:50:00,60.16,60.21,60.15,60.21,15825.0,55.2708,55.3167,55.2616,55.3167,15825.0
2022-10-12 12:55:00,60.22,60.23,60.17,60.2,50969.0,55.3259,55.3351,55.2799,55.3075,50969.0
2022-10-12 13:00:00,60.2,60.24,60.15,60.19,67862.0,55.3075,55.3443,55.2616,55.2983,67862.0
2022-10-12 13:05:00,60.19,60.22,60.15,60.19,20414.0,55.2983,55.3259,55.2616,55.2983,20414.0
2022-10-12 13:10:00,60.2,60.21,60.16,60.2,17102.0,55.3075,55.3167,55.2708,55.3075,17102.0
2022-10-12 13:15:00,60.21,60.21,60.08,60.09,10371.0,55.3167,55.3167,55.1973,55.2064,10371.0
2022-10-12 13:20:00,60.09,60.12,60.07,60.1,11246.0,55.2064,55.234,55.1881,55.2156,11246.0
2022-10-12 13:25:00,60.1,60.15,60.09,60.15,21109.0,55.2156,55.2616,55.2064,55.2616,21109.0
2022-10-12 13:30:00,60.16,60.16,60.06,60.1,19447.0,55.2708,55.2708,55.1789,55.2156,19447.0
2022-10-12 13:35:00,60.09,60.12,60.06,60.11,23469.0,55.2064,55.234,55.1789,55.2248,23469.0
2022-10-12 13:40:00,60.12,60.14,60.05,60.09,11465.0,55.234,55.2524,55.1697,55.2064,11465.0
2022-10-12 13:45:00,60.09,60.17,60.07,60.16,33341.0,55.2064,55.2799,55.1881,55.2708,33341.0
2022-10-12 13:50:00,60.14,60.16,60.09,60.14,24469.0,55.2524,55.2708,55.2064,55.2524,24469.0
2022-10-12 13:55:00,60.14,60.14,60.09,60.14,28806.0,55.2524,55.2524,55.2064,55.2524,28806.0
2022-10-12 14:00:00,60.15,60.32,60.13,60.18,105676.0,55.2616,55.4177,55.2432,55.2891,105676.0
2022-10-12 14:05:00,60.18,60.37,60.14,60.29,35516.0,55.2891,55.4637,55.2524,55.3902,35516.0
2022-10-12 14:10:00,60.29,60.42,60.22,60.37,81739.0,55.3902,55.5096,55.3259,55.4637,81739.0
2022-10-12 14:15:00,60.38,60.4,60.27,60.35,70459.0,55.4729,55.4912,55.3718,55.4453,70459.0
2022-10-12 14:20:00,60.35,60.39,60.27,60.37,98925.0,55.4453,55.4821,55.3718,55.4637,98925.0
2022-10-12 14:25:00,60.37,60.53,60.33,60.51,32428.0,55.4637,55.6107,55.4269,55.5923,32428.0
2022-10-12 14:30:00,60.51,60.55,60.43,60.48,34607.0,55.5923,55.6291,55.5188,55.5647,34607.0
2022-10-12 14:35:00,60.47,60.54,60.45,60.5,38272.0,55.5556,55.6199,55.5372,55.5831,38272.0
2022-10-12 14:40:00,60.5,60.52,60.41,60.41,43750.0,55.5831,55.6015,55.5004,55.5004,43750.0
2022-10-12 14:45:00,60.42,60.43,60.32,60.34,40153.0,55.5096,55.5188,55.4177,55.4361,40153.0
2022-10-12 14:50:00,60.33,60.34,60.25,60.28,55983.0,55.4269,55.4361,55.3534,55.381,55983.0
2022-10-12 14:55:00,60.28,60.32,60.22,60.25,41666.0,55.381,55.4177,55.3259,55.3534,41666.0
2022-10-12 15:00:00,60.25,60.28,60.19,60.21,34240.0,55.3534,55.381,55.2983,55.3167,34240.0
2022-10-12 15:05:00,60.22,60.26,60.19,60.23,29660.0,55.3259,55.3626,55.2983,55.3351,29660.0
2022-10-12 15:10:00,60.23,60.26,60.22,60.25,24649.0,55.3351,55.3626,55.3259,55.3534,24649.0
2022-10-12 15:15:00,60.26,60.29,60.15,60.28,50233.0,55.3626,55.3902,55.2616,55.381,50233.0
2022-10-12 15:20:00,60.28,60.28,60.16,60.18,40738.0,55.381,55.381,55.2708,55.2891,40738.0
2022-10-12 15:25:00,60.17,60.2,60.11,60.11,85980.0,55.2799,55.3075,55.2248,55.2248,85980.0
2022-10-12 15:30:00,60.12,60.15,60.07,60.14,61178.0,55.234,55.2616,55.1881,55.2524,61178.0
2022-10-12 15:35:00,60.14,60.19,60.12,60.13,51131.0,55.2524,55.2983,55.234,55.2432,51131.0
2022-10-12 15:40:00,60.14,60.16,60.11,60.15,54502.0,55.2524,55.2708,55.2248,55.2616,54502.0
2022-10-12 15:45:00,60.15,60.15,60.03,60.04,110436.0,55.2616,55.2616,55.1513,55.1605,110436.0
2022-10-12 15:50:00,60.03,60.06,59.98,60.03,221046.0,55.1513,55.1789,55.1054,55.1513,221046.0
2022-10-12 15:55:00,60.03,60.03,59.79,59.82,251756.0,55.1513,55.1513,54.9308,54.9584,251756.0
2022-10-13 09:30:00,58.93,59.03,58.51,58.84,528241.0,54.1407,54.2326,53.7548,54.058,528241.0
2022-10-13 09:35:00,58.88,58.89,58.54,58.67,219206.0,54.0948,54.104,53.7824,53.9018,219206.0
2022-10-13 09:40:00,58.68,59.07,58.59,58.91,263623.0,53.911,54.2693,53.8283,54.1223,263623.0
2022-10-13 09:45:00,58.93,59.45,58.88,59.44,119496.0,54.1407,54.6185,54.0948,54.6093,119496.0
2022-10-13 09:50:00,59.45,59.96,59.41,59.87,126588.0,54.6185,55.087,54.5817,55.0043,126588.0
2022-10-13 09:55:00,59.87,59.91,59.57,59.71,317876.0,55.0043,55.0411,54.7287,54.8573,317876.0
2022-10-13 10:00:00,59.72,59.77,59.6,59.75,114741.0,54.8665,54.9124,54.7563,54.8941,114741.0
2022-10-13 10:05:00,59.73,59.89,59.69,59.86,148955.0,54.8757,55.0227,54.839,54.9951,148955.0
2022-10-13 10:10:00,59.83,60.0,59.68,59.99,80248.0,54.9676,55.1238,54.8298,55.1146,80248.0
2022-10-13 10:15:00,59.99,60.17,59.95,60.01,187701.0,55.1146,55.2799,55.0778,55.1329,187701.0
2022-10-13 10:20:00,60.01,60.06,59.89,59.97,81157.0,55.1329,55.1789,55.0227,55.0962,81157.0
2022-10-13 10:25:00,59.97,59.97,59.63,59.67,56932.0,55.0962,55.0962,54.7838,54.8206,56932.0
2022-10-13 10:30:00,59.66,59.84,59.62,59.7,51622.0,54.8114,54.9768,54.7746,54.8481,51622.0
2022-10-13 10:35:00,59.7,59.88,59.63,59.87,59276.0,54.8481,55.0135,54.7838,55.0043,59276.0
2022-10-13 10:40:00,59.89,60.05,59.8,59.98,61191.0,55.0227,55.1697,54.94,55.1054,61191.0
2022-10-13 10:45:00,59.99,60.15,59.95,60.14,92146.0,55.1146,55.2616,55.0778,55.2524,92146.0
2022-10-13 10:50:00,60.15,60.26,60.1,60.26,92360.0,55.2616,55.3626,55.2156,55.3626,92360.0
2022-10-13 10:55:00,60.22,60.4,60.2,60.3,197553.0,55.3259,55.4912,55.3075,55.3994,197553.0
2022-10-13 11:00:00,60.29,60.43,60.27,60.43,49233.0,55.3902,55.5188,55.3718,55.5188,49233.0
2022-10-13 11:05:00,60.43,60.85,60.42,60.78,243586.0,55.5188,55.9047,55.5096,55.8404,243586.0
2022-10-13 11:10:00,60.78,60.78,60.66,60.78,81722.0,55.8404,55.8404,55.7301,55.8404,81722.0
2022-10-13 11:15:00,60.78,61.2,60.68,60.97,265912.0,55.8404,56.2262,55.7485,56.0149,265912.0
2022-10-13 11:20:00,60.98,61.41,60.97,61.1,485730.0,56.0241,56.4192,56.0149,56.1344,485730.0
2022-10-13 11:25:00,61.1,61.18,60.99,61.12,88942.0,56.1344,56.2079,56.0333,56.1527,88942.0
2022-10-13 11:30:00,61.14,61.19,61.04,61.18,93823.0,56.1711,56.217,56.0792,56.2079,93823.0
2022-10-13 11:35:00,61.19,61.76,61.19,61.65,237710.0,56.217,56.7407,56.217,56.6397,237710.0
2022-10-13 11:40:00,61.65,61.78,61.41,61.52,238522.0,56.6397,56.7591,56.4192,56.5202,238522.0
2022-10-13 11:45:00,61.52,61.59,61.41,61.51,243370.0,56.5202,56.5845,56.4192,56.511,243370.0
2022-10-13 11:50:00,61.5,61.65,61.43,61.58,123666.0,56.5019,56.6397,56.4375,56.5753,123666.0
2022-10-13 11:55:00,61.58,61.64,61.5,61.59,88654.0,56.5753,56.6305,56.5019,56.5845,88654.0
2022-10-13 12:00:00,61.62,61.82,61.58,61.8,85387.0,56.6121,56.7958,56.5753,56.7775,85387.0
2022-10-13 12:05:00,61.82,61.82,61.65,61.69,40988.0,56.7958,56.7958,56.6397,56.6764,40988.0
2022-10-13 12:10:00,61.7,61.81,61.6,61.8,126080.0,56.6856,56.7867,56.5937,56.7775,126080.0
2022-10-13 12:15:00,61.8,61.85,61.68,61.68,86353.0,56.7775,56.8234,56.6672,56.6672,86353.0
2022-10-13 12:20:00,61.67,61.81,61.62,61.76,123801.0,56.658,56.7867,56.6121,56.7407,123801.0
2022-10-13 12:25:00,61.76,61.79,61.67,61.73,94056.0,56.7407,56.7683,56.658,56.7132,94056.0
2022-10-13 12:30:00,61.72,61.79,61.69,61.77,89550.0,56.704,56.7683,56.6764,56.7499,89550.0
2022-10-13 12:35:00,61.78,61.81,61.71,61.75,111239.0,56.7591,56.7867,56.6948,56.7315,111239.0
2022-10-13 12:40:00,61.73,62.04,61.73,62.0,151571.0,56.7132,56.998,56.7132,56.9612,151571.0
2022-10-13 12:45:00,62.0,62.15,61.92,62.12,94072.0,56.9612,57.099,56.8877,57.0715,94072.0
2022-10-13 12:50:00,62.12,62.22,62.08,62.1,125583.0,57.0715,57.1633,57.0347,57.0531,125583.0
2022-10-13 12:55:00,62.09,62.21,62.07,62.15,57412.0,57.0439,57.1541,57.0255,57.099,57412.0
2022-10-13 13:00:00,62.16,62.25,62.09,62.23,290263.0,57.1082,57.1909,57.0439,57.1725,290263.0
2022-10-13 13:05:00,62.23,62.24,62.11,62.11,136737.0,57.1725,57.1817,57.0623,57.0623,136737.0
2022-10-13 13:10:00,62.11,62.16,62.04,62.13,41471.0,57.0623,57.1082,56.998,57.0806,41471.0
2022-10-13 13:15:00,62.12,62.27,62.12,62.23,38144.0,57.0715,57.2093,57.0715,57.1725,38144.0
2022-10-13 13:20:00,62.23,62.34,62.22,62.34,84355.0,57.1725,57.2736,57.1633,57.2736,84355.0
2022-10-13 13:25:00,62.33,62.54,62.31,62.51,84319.0,57.2644,57.4573,57.246,57.4298,84319.0
2022-10-13 13:30:00,62.52,62.66,62.52,62.62,75576.0,57.439,57.5676,57.439,57.5308,75576.0
2022-10-13 13:35:00,62.62,62.64,62.47,62.53,133487.0,57.5308,57.5492,57.393,57.4481,133487.0
2022-10-13 13:40:00,62.53,62.56,62.43,62.47,85003.0,57.4481,57.4757,57.3563,57.393,85003.0
2022-10-13 13:45:00,62.47,62.52,62.43,62.49,68822.0,57.393,57.439,57.3563,57.4114,68822.0
2022-10-13 13:50:00,62.49,62.52,62.43,62.52,53106.0,57.4114,57.439,57.3563,57.439,53106.0
2022-10-13 13:55:00,62.53,62.55,62.44,62.5,59465.0,57.4481,57.4665,57.3655,57.4206,59465.0
2022-10-13 14:00:00,62.48,62.49,62.38,62.49,63540.0,57.4022,57.4114,57.3103,57.4114,63540.0
2022-10-13 14:05:00,62.5,62.54,62.4,62.46,77686.0,57.4206,57.4573,57.3287,57.3838,77686.0
2022-10-13 14:10:00,62.47,62.58,62.44,62.53,76614.0,57.393,57.4941,57.3655,57.4481,76614.0
2022-10-13 14:15:00,62.55,62.58,62.51,62.55,47415.0,57.4665,57.4941,57.4298,57.4665,47415.0
2022-10-13 14:20:00,62.55,62.57,62.47,62.48,48026.0,57.4665,57.4849,57.393,57.4022,48026.0
2022-10-13 14:25:00,62.48,62.48,62.27,62.29,83422.0,57.4022,57.4022,57.2093,57.2276,83422.0
2022-10-13 14:30:00,62.3,62.4,62.3,62.36,33188.0,57.2368,57.3287,57.2368,57.292,33188.0
2022-10-13 14:35:00,62.35,62.42,62.33,62.39,51119.0,57.2828,57.3471,57.2644,57.3195,51119.0
2022-10-13 14:40:00,62.39,62.45,62.34,62.45,31372.0,57.3195,57.3746,57.2736,57.3746,31372.0
2022-10-13 14:45:00,62.45,62.49,62.4,62.44,32624.0,57.3746,57.4114,57.3287,57.3655,32624.0
2022-10-13 14:50:00,62.43,62.56,62.41,62.53,44337.0,57.3563,57.4757,57.3379,57.4481,44337.0
2022-10-13 14:55:00,62.54,62.63,62.52,62.6,72794.0,57.4573,57.54,57.439,57.5125,72794.0
2022-10-13 15:00:00,62.6,62.61,62.5,62.55,88261.0,57.5125,57.5216,57.4206,57.4665,88261.0
2022-10-13 15:05:00,62.57,62.72,62.55,62.71,81350.0,57.4849,57.6227,57.4665,57.6135,81350.0
2022-10-13 15:10:00,62.7,62.72,62.64,62.65,53164.0,57.6043,57.6227,57.5492,57.5584,53164.0
2022-10-13 15:15:00,62.64,62.69,62.59,62.63,77535.0,57.5492,57.5951,57.5033,57.54,77535.0
2022-10-13 15:20:00,62.63,62.66,62.57,62.59,59359.0,57.54,57.5676,57.4849,57.5033,59359.0
2022-10-13 15:25:00,62.59,62.59,62.46,62.48,73826.0,57.5033,57.5033,57.3838,57.4022,73826.0
2022-10-13 15:30:00,62.46,62.56,62.36,62.39,115565.0,57.3838,57.4757,57.292,57.3195,115565.0
2022-10-13 15:35:00,62.38,62.48,62.34,62.47,117406.0,57.3103,57.4022,57.2736,57.393,117406.0
2022-10-13 15:40:00,62.46,62.48,62.36,62.46,144281.0,57.3838,57.4022,57.292,57.3838,144281.0
2022-10-13 15:45:00,62.45,62.52,62.39,62.46,175202.0,57.3746,57.439,57.3195,57.3838,175202.0
2022-10-13 15:50:00,62.47,62.61,62.38,62.57,430794.0,57.393,57.5216,57.3103,57.4849,430794.0
2022-10-13 15:55:00,62.57,62.58,62.45,62.48,586772.0,57.4849,57.4941,57.3746,57.4022,586772.0
2022-10-14 09:30:00,62.8,63.31,62.79,63.26,685696.0,57.6962,58.1647,57.687,58.1188,685696.0
2022-10-14 09:35:00,63.25,63.77,63.23,63.73,419895.0,58.1096,58.5874,58.0913,58.5506,419895.0
2022-10-14 09:40:00,63.73,63.74,63.01,63.07,378763.0,58.5506,58.5598,57.8891,57.9443,378763.0
2022-10-14 09:45:00,63.06,63.15,62.87,63.1,190065.0,57.9351,58.0178,57.7605,57.9718,190065.0
2022-10-14 09:50:00,63.11,63.26,63.1,63.19,118923.0,57.981,58.1188,57.9718,58.0545,118923.0
2022-10-14 09:55:00,63.19,63.37,63.19,63.26,166249.0,58.0545,58.2199,58.0545,58.1188,166249.0
2022-10-14 10:00:00,63.26,63.27,62.58,62.9,232742.0,58.1188,58.128,57.4941,57.7881,232742.0
2022-10-14 10:05:00,62.89,63.1,62.72,62.83,75067.0,57.7789,57.9718,57.6227,57.7238,75067.0
2022-10-14 10:10:00,62.82,62.94,62.53,62.61,113581.0,57.7146,57.8248,57.4481,57.5216,113581.0
2022-10-14 10:15:00,62.61,62.68,62.46,62.53,106258.0,57.5216,57.586,57.3838,57.4481,106258.0
2022-10-14 10:20:00,62.53,62.54,62.15,62.15,188641.0,57.4481,57.4573,57.099,57.099,188641.0
2022-10-14 10:25:00,62.15,62.26,61.99,62.14,128324.0,57.099,57.2001,56.952,57.0898,128324.0
2022-10-14 10:30:00,62.13,62.32,62.1,62.13,166743.0,57.0806,57.2552,57.0531,57.0806,166743.0
2022-10-14 10:35:00,62.13,62.33,62.12,62.27,95680.0,57.0806,57.2644,57.0715,57.2093,95680.0
2022-10-14 10:40:00,62.26,62.34,61.87,61.88,103350.0,57.2001,57.2736,56.8418,56.851,103350.0
2022-10-14 10:45:00,61.88,61.99,61.82,61.9,71840.0,56.851,56.952,56.7958,56.8693,71840.0
2022-10-14 10:50:00,61.9,62.13,61.88,62.08,120485.0,56.8693,57.0806,56.851,57.0347,120485.0
2022-10-14 10:55:00,62.07,62.16,61.97,62.11,81223.0,57.0255,57.1082,56.9337,57.0623,81223.0
2022-10-14 11:00:00,62.12,62.44,62.12,62.43,126387.0,57.0715,57.3655,57.0715,57.3563,126387.0
2022-10-14 11:05:00,62.43,62.43,62.17,62.2,79497.0,57.3563,57.3563,57.1174,57.145,79497.0
2022-10-14 11:10:00,62.19,62.24,62.04,62.07,59123.0,57.1358,57.1817,56.998,57.0255,59123.0
2022-10-14 11:15:00,62.07,62.12,62.0,62.03,87134.0,57.0255,57.0715,56.9612,56.9888,87134.0
2022-10-14 11:20:00,62.04,62.26,62.02,62.2,79082.0,56.998,57.2001,56.9796,57.145,79082.0
2022-10-14 11:25:00,62.21,62.3,62.17,62.29,57868.0,57.1541,57.2368,57.1174,57.2276,57868.0
2022-10-14 11:30:00,62.29,62.29,62.05,62.07,92255.0,57.2276,57.2276,57.0072,57.0255,92255.0
2022-10-14 11:35:00,62.09,62.13,61.96,62.09,95408.0,57.0439,57.0806,56.9245,57.0439,95408.0
2022-10-14 11:40:00,62.1,62.16,61.93,62.03,78240.0,57.0531,57.1082,56.8969,56.9888,78240.0
2022-10-14 11:45:00,62.02,62.02,61.87,61.95,93493.0,56.9796,56.9796,56.8418,56.9153,93493.0
2022-10-14 11:50:00,61.94,62.01,61.85,61.96,84213.0,56.9061,56.9704,56.8234,56.9245,84213.0
2022-10-14 11:55:00,61.94,62.06,61.91,61.98,41147.0,56.9061,57.0163,56.8785,56.9428,41147.0
2022-10-14 12:00:00,61.97,62.2,61.95,62.16,122855.0,56.9337,57.145,56.9153,57.1082,122855.0
2022-10-14 12:05:00,62.16,62.16,61.79,61.8,108926.0,57.1082,57.1082,56.7683,56.7775,108926.0
2022-10-14 12:10:00,61.81,61.89,61.75,61.77,102554.0,56.7867,56.8602,56.7315,56.7499,102554.0
2022-10-14 12:15:00,61.76,61.87,61.73,61.85,77705.0,56.7407,56.8418,56.7132,56.8234,77705.0
2022-10-14 12:20:00,61.86,61.91,61.78,61.83,63607.0,56.8326,56.8785,56.7591,56.805,63607.0
2022-10-14 12:25:00,61.82,61.89,61.79,61.87,57438.0,56.7958,56.8602,56.7683,56.8418,57438.0
2022-10-14 12:30:00,61.86,61.93,61.84,61.85,66844.0,56.8326,56.8969,56.8142,56.8234,66844.0
2022-10-14 12:35:00,61.87,62.09,61.86,62.05,52980.0,56.8418,57.0439,56.8326,57.0072,52980.0
2022-10-14 12:40:00,62.05,62.14,62.03,62.08,45528.0,57.0072,57.0898,56.9888,57.0347,45528.0
2022-10-14 12:45:00,62.08,62.1,61.99,61.99,31549.0,57.0347,57.0531,56.952,56.952,31549.0
2022-10-14 12:50:00,61.99,61.99,61.87,61.96,34957.0,56.952,56.952,56.8418,56.9245,34957.0
2022-10-14 12:55:00,61.96,61.98,61.9,61.92,28328.0,56.9245,56.9428,56.8693,56.8877,28328.0
2022-10-14 13:00:00,61.92,62.03,61.9,61.96,31774.0,56.8877,56.9888,56.8693,56.9245,31774.0
2022-10-14 13:05:00,61.95,61.95,61.78,61.82,32957.0,56.9153,56.9153,56.7591,56.7958,32957.0
2022-10-14 13:10:00,61.83,61.91,61.81,61.81,34513.0,56.805,56.8785,56.7867,56.7867,34513.0
2022-10-14 13:15:00,61.81,61.87,61.8,61.84,30877.0,56.7867,56.8418,56.7775,56.8142,30877.0
2022-10-14 13:20:00,61.84,61.87,61.72,61.85,41163.0,56.8142,56.8418,56.704,56.8234,41163.0
2022-10-14 13:25:00,61.85,61.86,61.75,61.84,38451.0,56.8234,56.8326,56.7315,56.8142,38451.0
2022-10-14 13:30:00,61.84,61.9,61.84,61.87,43273.0,56.8142,56.8693,56.8142,56.8418,43273.0
2022-10-14 13:35:00,61.87,61.91,61.78,61.89,50941.0,56.8418,56.8785,56.7591,56.8602,50941.0
2022-10-14 13:40:00,61.88,61.95,61.8,61.82,66254.0,56.851,56.9153,56.7775,56.7958,66254.0
2022-10-14 13:45:00,61.82,61.9,61.79,61.82,81887.0,56.7958,56.8693,56.7683,56.7958,81887.0
2022-10-14 13:50:00,61.81,61.81,61.73,61.78,33529.0,56.7867,56.7867,56.7132,56.7591,33529.0
2022-10-14 13:55:00,61.79,61.9,61.77,61.88,47026.0,56.7683,56.8693,56.7499,56.851,47026.0
2022-10-14 14:00:00,61.87,61.87,61.76,61.8,45362.0,56.8418,56.8418,56.7407,56.7775,45362.0
2022-10-14 14:05:00,61.79,61.81,61.69,61.7,53736.0,56.7683,56.7867,56.6764,56.6856,53736.0
2022-10-14 14:10:00,61.7,61.7,61.6,61.63,46891.0,56.6856,56.6856,56.5937,56.6213,46891.0
2022-10-14 14:15:00,61.62,61.64,61.53,61.55,91214.0,56.6121,56.6305,56.5294,56.5478,91214.0
2022-10-14 14:20:00,61.55,61.58,61.52,61.53,84802.0,56.5478,56.5753,56.5202,56.5294,84802.0
2022-10-14 14:25:00,61.54,61.54,61.44,61.53,38043.0,56.5386,56.5386,56.4467,56.5294,38043.0
2022-10-14 14:30:00,61.52,61.54,61.48,61.49,52915.0,56.5202,56.5386,56.4835,56.4927,52915.0
2022-10-14 14:35:00,61.49,61.54,61.45,61.5,25703.0,56.4927,56.5386,56.4559,56.5019,25703.0
2022-10-14 14:40:00,61.5,61.51,61.4,61.48,53269.0,56.5019,56.511,56.41,56.4835,53269.0
2022-10-14 14:45:00,61.49,61.53,61.44,61.52,46938.0,56.4927,56.5294,56.4467,56.5202,46938.0
2022-10-14 14:50:00,61.52,61.52,61.49,61.49,34502.0,56.5202,56.5202,56.4927,56.4927,34502.0
2022-10-14 14:55:00,61.48,61.58,61.47,61.57,53798.0,56.4835,56.5753,56.4743,56.5662,53798.0
2022-10-14 15:00:00,61.58,61.74,61.57,61.7,143252.0,56.5753,56.7223,56.5662,56.6856,143252.0
2022-10-14 15:05:00,61.69,61.71,61.57,61.59,77669.0,56.6764,56.6948,56.5662,56.5845,77669.0
2022-10-14 15:10:00,61.59,61.63,61.52,61.53,41991.0,56.5845,56.6213,56.5202,56.5294,41991.0
2022-10-14 15:15:00,61.53,61.53,61.44,61.51,53667.0,56.5294,56.5294,56.4467,56.511,53667.0
2022-10-14 15:20:00,61.51,61.64,61.48,61.61,45988.0,56.511,56.6305,56.4835,56.6029,45988.0
2022-10-14 15:25:00,61.6,61.69,61.57,61.65,50158.0,56.5937,56.6764,56.5662,56.6397,50158.0
2022-10-14 15:30:00,61.64,61.68,61.56,61.68,103354.0,56.6305,56.6672,56.557,56.6672,103354.0
2022-10-14 15:35:00,61.67,61.71,61.51,61.53,96697.0,56.658,56.6948,56.511,56.5294,96697.0
2022-10-14 15:40:00,61.54,61.63,61.51,61.62,116566.0,56.5386,56.6213,56.511,56.6121,116566.0
2022-10-14 15:45:00,61.61,61.62,61.51,61.58,200893.0,56.6029,56.6121,56.511,56.5753,200893.0
2022-10-14 15:50:00,61.58,61.7,61.57,61.61,237280.0,56.5753,56.6856,56.5662,56.6029,237280.0
2022-10-14 15:55:00,61.62,61.62,61.45,61.53,350676.0,56.6121,56.6121,56.4559,56.5294,350676.0
2022-10-17 09:30:00,62.63,63.36,62.63,62.83,347516.0,57.54,58.2107,57.54,57.7238,347516.0
2022-10-17 09:35:00,62.84,63.26,62.82,63.15,368995.0,57.7329,58.1188,57.7146,58.0178,368995.0
2022-10-17 09:40:00,63.17,63.34,62.95,62.97,290585.0,58.0361,58.1923,57.834,57.8524,290585.0
2022-10-17 09:45:00,62.97,62.99,62.78,62.95,294111.0,57.8524,57.8708,57.6778,57.834,294111.0
2022-10-17 09:50:00,62.94,63.08,62.88,62.92,161519.0,57.8248,57.9534,57.7697,57.8064,161519.0
2022-10-17 09:55:00,62.93,62.94,62.74,62.82,122724.0,57.8156,57.8248,57.6411,57.7146,122724.0
2022-10-17 10:00:00,62.83,63.04,62.81,62.91,147861.0,57.7238,57.9167,57.7054,57.7973,147861.0
2022-10-17 10:05:00,62.91,63.07,62.79,62.99,246215.0,57.7973,57.9443,57.687,57.8708,246215.0
2022-10-17 10:10:00,62.99,63.25,62.98,63.24,117224.0,57.8708,58.1096,57.8616,58.1004,117224.0
2022-10-17 10:15:00,63.25,63.25,63.13,63.15,72114.0,58.1096,58.1096,57.9994,58.0178,72114.0
2022-10-17 10:20:00,63.15,63.23,63.05,63.07,56007.0,58.0178,58.0913,57.9259,57.9443,56007.0
2022-10-17 10:25:00,63.04,63.07,62.93,62.96,37561.0,57.9167,57.9443,57.8156,57.8432,37561.0
2022-10-17 10:30:00,62.97,63.02,62.8,62.83,72955.0,57.8524,57.8983,57.6962,57.7238,72955.0
2022-10-17 10:35:00,62.83,62.89,62.68,62.76,274075.0,57.7238,57.7789,57.586,57.6594,274075.0
2022-10-17 10:40:00,62.76,62.76,62.6,62.64,142008.0,57.6594,57.6594,57.5125,57.5492,142008.0
2022-10-17 10:45:00,62.65,62.66,62.54,62.58,100002.0,57.5584,57.5676,57.4573,57.4941,100002.0
2022-10-17 10:50:00,62.57,62.57,62.34,62.39,112897.0,57.4849,57.4849,57.2736,57.3195,112897.0
2022-10-17 10:55:00,62.37,62.45,62.31,62.42,89099.0,57.3011,57.3746,57.246,57.3471,89099.0
2022-10-17 11:00:00,62.42,62.64,62.42,62.6,495971.0,57.3471,57.5492,57.3471,57.5125,495971.0
2022-10-17 11:05:00,62.58,62.63,62.5,62.53,63838.0,57.4941,57.54,57.4206,57.4481,63838.0
2022-10-17 11:10:00,62.53,62.66,62.49,62.6,41966.0,57.4481,57.5676,57.4114,57.5125,41966.0
2022-10-17 11:15:00,62.6,62.65,62.56,62.61,61574.0,57.5125,57.5584,57.4757,57.5216,61574.0
2022-10-17 11:20:00,62.61,62.76,62.6,62.75,45217.0,57.5216,57.6594,57.5125,57.6503,45217.0
2022-10-17 11:25:00,62.74,62.83,62.7,62.81,45915.0,57.6411,57.7238,57.6043,57.7054,45915.0
2022-10-17 11:30:00,62.81,62.87,62.78,62.81,75152.0,57.7054,57.7605,57.6778,57.7054,75152.0
2022-10-17 11:35:00,62.81,62.91,62.8,62.91,20256.0,57.7054,57.7973,57.6962,57.7973,20256.0
2022-10-17 11:40:00,62.91,62.97,62.89,62.93,28314.0,57.7973,57.8524,57.7789,57.8156,28314.0
2022-10-17 11:45:00,62.93,62.98,62.9,62.96,33537.0,57.8156,57.8616,57.7881,57.8432,33537.0
2022-10-17 11:50:00,62.96,62.98,62.88,62.92,32589.0,57.8432,57.8616,57.7697,57.8064,32589.0
2022-10-17 11:55:00,62.91,62.92,62.84,62.84,25016.0,57.7973,57.8064,57.7329,57.7329,25016.0
2022-10-17 12:00:00,62.85,62.9,62.84,62.85,21114.0,57.7421,57.7881,57.7329,57.7421,21114.0
2022-10-17 12:05:00,62.84,62.94,62.84,62.93,72539.0,57.7329,57.8248,57.7329,57.8156,72539.0
2022-10-17 12:10:00,62.93,62.93,62.76,62.84,27074.0,57.8156,57.8156,57.6594,57.7329,27074.0
2022-10-17 12:15:00,62.85,62.87,62.72,62.74,14974.0,57.7421,57.7605,57.6227,57.6411,14974.0
2022-10-17 12:20:00,62.73,62.75,62.67,62.72,38465.0,57.6319,57.6503,57.5768,57.6227,38465.0
2022-10-17 12:25:00,62.72,62.82,62.72,62.77,40825.0,57.6227,57.7146,57.6227,57.6686,40825.0
2022-10-17 12:30:00,62.78,62.89,62.76,62.87,36495.0,57.6778,57.7789,57.6594,57.7605,36495.0
2022-10-17 12:35:00,62.87,62.88,62.78,62.83,23862.0,57.7605,57.7697,57.6778,57.7238,23862.0
2022-10-17 12:40:00,62.83,62.84,62.63,62.71,40016.0,57.7238,57.7329,57.54,57.6135,40016.0
2022-10-17 12:45:00,62.72,62.75,62.64,62.7,37288.0,57.6227,57.6503,57.5492,57.6043,37288.0
2022-10-17 12:50:00,62.7,62.74,62.67,62.72,22458.0,57.6043,57.6411,57.5768,57.6227,22458.0
2022-10-17 12:55:00,62.71,62.71,62.64,62.67,24450.0,57.6135,57.6135,57.5492,57.5768,24450.0
2022-10-17 13:00:00,62.67,62.68,62.58,62.64,24917.0,57.5768,57.586,57.4941,57.5492,24917.0
2022-10-17 13:05:00,62.63,62.74,62.63,62.72,42438.0,57.54,57.6411,57.54,57.6227,42438.0
2022-10-17 13:10:00,62.71,62.76,62.7,62.73,16641.0,57.6135,57.6594,57.6043,57.6319,16641.0
2022-10-17 13:15:00,62.74,62.82,62.72,62.74,23332.0,57.6411,57.7146,57.6227,57.6411,23332.0
2022-10-17 13:20:00,62.73,62.92,62.72,62.9,48798.0,57.6319,57.8064,57.6227,57.7881,48798.0
2022-10-17 13:25:00,62.9,62.93,62.87,62.93,39289.0,57.7881,57.8156,57.7605,57.8156,39289.0
2022-10-17 13:30:00,62.93,62.95,62.88,62.91,15197.0,57.8156,57.834,57.7697,57.7973,15197.0
2022-10-17 13:35:00,62.91,62.93,62.88,62.92,69385.0,57.7973,57.8156,57.7697,57.8064,69385.0
2022-10-17 13:40:00,62.93,62.95,62.87,62.88,30251.0,57.8156,57.834,57.7605,57.7697,30251.0
2022-10-17 13:45:00,62.88,62.98,62.86,62.96,108177.0,57.7697,57.8616,57.7513,57.8432,108177.0
2022-10-17 13:50:00,62.96,62.96,62.92,62.93,34914.0,57.8432,57.8432,57.8064,57.8156,34914.0
2022-10-17 13:55:00,62.93,62.93,62.88,62.89,26712.0,57.8156,57.8156,57.7697,57.7789,26712.0
2022-10-17 14:00:00,62.88,62.93,62.8,62.83,74666.0,57.7697,57.8156,57.6962,57.7238,74666.0
2022-10-17 14:05:00,62.83,62.85,62.76,62.82,80754.0,57.7238,57.7421,57.6594,57.7146,80754.0
2022-10-17 14:10:00,62.81,62.82,62.72,62.75,78991.0,57.7054,57.7146,57.6227,57.6503,78991.0
2022-10-17 14:15:00,62.75,62.8,62.72,62.8,125285.0,57.6503,57.6962,57.6227,57.6962,125285.0
2022-10-17 14:20:00,62.8,62.81,62.76,62.78,25969.0,57.6962,57.7054,57.6594,57.6778,25969.0
2022-10-17 14:25:00,62.78,62.85,62.74,62.84,48662.0,57.6778,57.7421,57.6411,57.7329,48662.0
2022-10-17 14:30:00,62.84,62.85,62.78,62.83,109532.0,57.7329,57.7421,57.6778,57.7238,109532.0
2022-10-17 14:35:00,62.83,62.93,62.82,62.92,81224.0,57.7238,57.8156,57.7146,57.8064,81224.0
2022-10-17 14:40:00,62.92,62.94,62.9,62.93,32461.0,57.8064,57.8248,57.7881,57.8156,32461.0
2022-10-17 14:45:00,62.92,62.94,62.88,62.9,61312.0,57.8064,57.8248,57.7697,57.7881,61312.0
2022-10-17 14:50:00,62.9,62.91,62.86,62.89,31237.0,57.7881,57.7973,57.7513,57.7789,31237.0
2022-10-17 14:55:00,62.88,62.95,62.86,62.9,87813.0,57.7697,57.834,57.7513,57.7881,87813.0
2022-10-17 15:00:00,62.9,62.95,62.86,62.9,80085.0,57.7881,57.834,57.7513,57.7881,80085.0
2022-10-17 15:05:00,62.91,62.95,62.86,62.9,71580.0,57.7973,57.834,57.7513,57.7881,71580.0
2022-10-17 15:10:00,62.89,62.92,62.86,62.9,33553.0,57.7789,57.8064,57.7513,57.7881,33553.0
2022-10-17 15:15:00,62.89,62.9,62.81,62.89,43400.0,57.7789,57.7881,57.7054,57.7789,43400.0
2022-10-17 15:20:00,62.88,62.95,62.83,62.93,35989.0,57.7697,57.834,57.7238,57.8156,35989.0
2022-10-17 15:25:00,62.93,62.95,62.87,62.92,33901.0,57.8156,57.834,57.7605,57.8064,33901.0
2022-10-17 15:30:00,62.92,63.01,62.89,62.97,54357.0,57.8064,57.8891,57.7789,57.8524,54357.0
2022-10-17 15:35:00,62.96,62.99,62.94,62.98,57821.0,57.8432,57.8708,57.8248,57.8616,57821.0
2022-10-17 15:40:00,62.98,63.09,62.95,63.08,84866.0,57.8616,57.9626,57.834,57.9534,84866.0
2022-10-17 15:45:00,63.08,63.1,63.02,63.05,142608.0,57.9534,57.9718,57.8983,57.9259,142608.0
2022-10-17 15:50:00,63.06,63.26,63.05,63.26,399552.0,57.9351,58.1188,57.9259,58.1188,399552.0
2022-10-17 15:55:00,63.26,63.27,63.09,63.12,652051.0,58.1188,58.128,57.9626,57.9902,652051.0
2022-10-18 09:30:00,63.92,64.02,63.53,63.75,460231.0,58.7252,58.817,58.3669,58.569,460231.0
2022-10-18 09:35:00,63.74,64.17,63.74,64.16,257533.0,58.5598,58.9549,58.5598,58.9457,257533.0
2022-10-18 09:40:00,64.17,64.18,63.78,63.8,245845.0,58.9549,58.964,58.5966,58.6149,245845.0
2022-10-18 09:45:00,63.8,63.8,63.59,63.69,103914.0,58.6149,58.6149,58.422,58.5139,103914.0
2022-10-18 09:50:00,63.71,63.84,63.51,63.54,80764.0,58.5322,58.6517,58.3485,58.3761,80764.0
2022-10-18 09:55:00,63.53,63.83,63.53,63.82,130434.0,58.3669,58.6425,58.3669,58.6333,130434.0
2022-10-18 10:00:00,63.82,64.15,63.81,64.13,139248.0,58.6333,58.9365,58.6241,58.9181,139248.0
2022-10-18 10:05:00,64.14,64.2,64.04,64.18,74791.0,58.9273,58.9824,58.8354,58.964,74791.0
2022-10-18 10:10:00,64.17,64.19,63.93,63.93,176280.0,58.9549,58.9732,58.7344,58.7344,176280.0
2022-10-18 10:15:00,63.94,64.01,63.81,63.89,60428.0,58.7435,58.8079,58.6241,58.6976,60428.0
2022-10-18 10:20:00,63.89,63.93,63.79,63.86,151600.0,58.6976,58.7344,58.6057,58.6701,151600.0
2022-10-18 10:25:00,63.86,63.9,63.66,63.69,174107.0,58.6701,58.7068,58.4863,58.5139,174107.0
2022-10-18 10:30:00,63.68,63.71,63.51,63.59,86513.0,58.5047,58.5322,58.3485,58.422,86513.0
2022-10-18 10:35:00,63.6,63.6,63.41,63.42,59172.0,58.4312,58.4312,58.2566,58.2658,59172.0
2022-10-18 10:40:00,63.44,63.55,63.44,63.5,62859.0,58.2842,58.3852,58.2842,58.3393,62859.0
2022-10-18 10:45:00,63.49,63.49,63.37,63.39,36440.0,58.3301,58.3301,58.2199,58.2382,36440.0
2022-10-18 10:50:00,63.38,63.44,63.33,63.41,50388.0,58.2291,58.2842,58.1831,58.2566,50388.0
2022-10-18 10:55:00,63.41,63.43,63.33,63.36,47438.0,58.2566,58.275,58.1831,58.2107,47438.0
2022-10-18 11:00:00,63.34,63.42,63.24,63.42,35365.0,58.1923,58.2658,58.1004,58.2658,35365.0
2022-10-18 11:05:00,63.42,63.46,63.14,63.16,62898.0,58.2658,58.3026,58.0086,58.0269,62898.0
2022-10-18 11:10:00,63.16,63.24,63.03,63.03,178775.0,58.0269,58.1004,57.9075,57.9075,178775.0
2022-10-18 11:15:00,63.03,63.08,62.97,62.97,128784.0,57.9075,57.9534,57.8524,57.8524,128784.0
2022-10-18 11:20:00,62.97,62.98,62.74,62.77,44308.0,57.8524,57.8616,57.6411,57.6686,44308.0
2022-10-18 11:25:00,62.76,62.82,62.68,62.78,112291.0,57.6594,57.7146,57.586,57.6778,112291.0
2022-10-18 11:30:00,62.78,62.81,62.71,62.76,58591.0,57.6778,57.7054,57.6135,57.6594,58591.0
2022-10-18 11:35:00,62.77,62.8,62.64,62.73,73633.0,57.6686,57.6962,57.5492,57.6319,73633.0
2022-10-18 11:40:00,62.73,62.74,62.57,62.73,87324.0,57.6319,57.6411,57.4849,57.6319,87324.0
2022-10-18 11:45:00,62.72,62.87,62.72,62.86,44602.0,57.6227,57.7605,57.6227,57.7513,44602.0
2022-10-18 11:50:00,62.86,63.0,62.84,62.97,45975.0,57.7513,57.8799,57.7329,57.8524,45975.0
2022-10-18 11:55:00,62.95,62.99,62.9,62.96,31526.0,57.834,57.8708,57.7881,57.8432,31526.0
2022-10-18 12:00:00,62.96,62.97,62.88,62.96,83544.0,57.8432,57.8524,57.7697,57.8432,83544.0
2022-10-18 12:05:00,62.95,63.06,62.84,63.05,68228.0,57.834,57.9351,57.7329,57.9259,68228.0
2022-10-18 12:10:00,63.05,63.12,63.04,63.08,50870.0,57.9259,57.9902,57.9167,57.9534,50870.0
2022-10-18 12:15:00,63.08,63.1,62.99,63.03,48065.0,57.9534,57.9718,57.8708,57.9075,48065.0
2022-10-18 12:20:00,63.02,63.04,62.96,62.96,30886.0,57.8983,57.9167,57.8432,57.8432,30886.0
2022-10-18 12:25:00,62.96,62.98,62.91,62.97,21979.0,57.8432,57.8616,57.7973,57.8524,21979.0
2022-10-18 12:30:00,62.96,62.98,62.91,62.96,23973.0,57.8432,57.8616,57.7973,57.8432,23973.0
2022-10-18 12:35:00,62.96,63.09,62.96,63.0,32063.0,57.8432,57.9626,57.8432,57.8799,32063.0
2022-10-18 12:40:00,62.99,63.08,62.99,63.01,19719.0,57.8708,57.9534,57.8708,57.8891,19719.0
2022-10-18 12:45:00,63.02,63.06,62.99,63.06,77524.0,57.8983,57.9351,57.8708,57.9351,77524.0
2022-10-18 12:50:00,63.06,63.19,63.04,63.17,29207.0,57.9351,58.0545,57.9167,58.0361,29207.0
2022-10-18 12:55:00,63.16,63.17,63.04,63.04,33742.0,58.0269,58.0361,57.9167,57.9167,33742.0
2022-10-18 13:00:00,63.04,63.06,62.88,62.9,57275.0,57.9167,57.9351,57.7697,57.7881,57275.0
2022-10-18 13:05:00,62.9,63.07,62.9,63.01,109966.0,57.7881,57.9443,57.7881,57.8891,109966.0
2022-10-18 13:10:00,63.02,63.12,63.01,63.11,58048.0,57.8983,57.9902,57.8891,57.981,58048.0
2022-10-18 13:15:00,63.1,63.13,63.05,63.07,36216.0,57.9718,57.9994,57.9259,57.9443,36216.0
2022-10-18 13:20:00,63.07,63.14,63.0,63.07,75224.0,57.9443,58.0086,57.8799,57.9443,75224.0
2022-10-18 13:25:00,63.07,63.17,63.07,63.17,47676.0,57.9443,58.0361,57.9443,58.0361,47676.0
2022-10-18 13:30:00,63.17,63.35,63.13,63.35,132126.0,58.0361,58.2015,57.9994,58.2015,132126.0
2022-10-18 13:35:00,63.35,63.37,63.3,63.32,48997.0,58.2015,58.2199,58.1556,58.1739,48997.0
2022-10-18 13:40:00,63.32,63.34,63.26,63.3,37948.0,58.1739,58.1923,58.1188,58.1556,37948.0
2022-10-18 13:45:00,63.3,63.37,63.25,63.37,66922.0,58.1556,58.2199,58.1096,58.2199,66922.0
2022-10-18 13:50:00,63.37,63.39,63.32,63.39,42372.0,58.2199,58.2382,58.1739,58.2382,42372.0
2022-10-18 13:55:00,63.4,63.42,63.34,63.41,46170.0,58.2474,58.2658,58.1923,58.2566,46170.0
2022-10-18 14:00:00,63.42,63.44,63.26,63.29,45474.0,58.2658,58.2842,58.1188,58.1464,45474.0
2022-10-18 14:05:00,63.27,63.32,63.21,63.25,100895.0,58.128,58.1739,58.0729,58.1096,100895.0
2022-10-18 14:10:00,63.26,63.28,63.21,63.23,35561.0,58.1188,58.1372,58.0729,58.0913,35561.0
2022-10-18 14:15:00,63.23,63.23,63.14,63.16,38276.0,58.0913,58.0913,58.0086,58.0269,38276.0
2022-10-18 14:20:00,63.16,63.2,63.11,63.19,51443.0,58.0269,58.0637,57.981,58.0545,51443.0
2022-10-18 14:25:00,63.19,63.23,63.13,63.22,31424.0,58.0545,58.0913,57.9994,58.0821,31424.0
2022-10-18 14:30:00,63.22,63.24,63.16,63.21,158847.0,58.0821,58.1004,58.0269,58.0729,158847.0
2022-10-18 14:35:00,63.21,63.23,62.95,62.97,88193.0,58.0729,58.0913,57.834,57.8524,88193.0
2022-10-18 14:40:00,62.98,63.0,62.78,62.79,80735.0,57.8616,57.8799,57.6778,57.687,80735.0
2022-10-18 14:45:00,62.79,62.82,62.65,62.72,66743.0,57.687,57.7146,57.5584,57.6227,66743.0
2022-10-18 14:50:00,62.72,62.72,62.64,62.69,61267.0,57.6227,57.6227,57.5492,57.5951,61267.0
2022-10-18 14:55:00,62.69,62.74,62.67,62.7,68189.0,57.5951,57.6411,57.5768,57.6043,68189.0
2022-10-18 15:00:00,62.69,62.74,62.6,62.69,98569.0,57.5951,57.6411,57.5125,57.5951,98569.0
2022-10-18 15:05:00,62.68,62.83,62.68,62.78,47483.0,57.586,57.7238,57.586,57.6778,47483.0
2022-10-18 15:10:00,62.79,62.83,62.75,62.78,71661.0,57.687,57.7238,57.6503,57.6778,71661.0
2022-10-18 15:15:00,62.78,62.82,62.7,62.79,67029.0,57.6778,57.7146,57.6043,57.687,67029.0
2022-10-18 15:20:00,62.78,62.88,62.75,62.87,47594.0,57.6778,57.7697,57.6503,57.7605,47594.0
2022-10-18 15:25:00,62.86,62.88,62.79,62.83,45060.0,57.7513,57.7697,57.687,57.7238,45060.0
2022-10-18 15:30:00,62.82,63.0,62.79,62.97,71863.0,57.7146,57.8799,57.687,57.8524,71863.0
2022-10-18 15:35:00,62.97,62.98,62.86,62.93,73744.0,57.8524,57.8616,57.7513,57.8156,73744.0
2022-10-18 15:40:00,62.92,63.04,62.92,63.03,64233.0,57.8064,57.9167,57.8064,57.9075,64233.0
2022-10-18 15:45:00,63.03,63.04,62.97,63.02,152034.0,57.9075,57.9167,57.8524,57.8983,152034.0
2022-10-18 15:50:00,63.02,63.13,62.98,63.02,269141.0,57.8983,57.9994,57.8616,57.8983,269141.0
2022-10-18 15:55:00,63.02,63.1,62.92,63.1,331996.0,57.8983,57.9718,57.8064,57.9718,331996.0
2022-10-19 09:30:00,62.53,62.81,62.32,62.79,342334.0,57.4481,57.7054,57.2552,57.687,342334.0
2022-10-19 09:35:00,62.8,63.06,62.69,62.92,208569.0,57.6962,57.9351,57.5951,57.8064,208569.0
2022-10-19 09:40:00,62.9,62.95,62.64,62.69,135303.0,57.7881,57.834,57.5492,57.5951,135303.0
2022-10-19 09:45:00,62.69,62.7,62.27,62.28,460821.0,57.5951,57.6043,57.2093,57.2185,460821.0
2022-10-19 09:50:00,62.27,62.53,62.26,62.53,115807.0,57.2093,57.4481,57.2001,57.4481,115807.0
2022-10-19 09:55:00,62.5,62.68,62.47,62.53,81726.0,57.4206,57.586,57.393,57.4481,81726.0
2022-10-19 10:00:00,62.56,62.76,62.5,62.74,106090.0,57.4757,57.6594,57.4206,57.6411,106090.0
2022-10-19 10:05:00,62.72,62.83,62.67,62.7,116457.0,57.6227,57.7238,57.5768,57.6043,116457.0
2022-10-19 10:10:00,62.72,62.75,62.54,62.67,91614.0,57.6227,57.6503,57.4573,57.5768,91614.0
2022-10-19 10:15:00,62.68,62.72,62.58,62.63,60945.0,57.586,57.6227,57.4941,57.54,60945.0
2022-10-19 10:20:00,62.62,62.9,62.61,62.8,93791.0,57.5308,57.7881,57.5216,57.6962,93791.0
2022-10-19 10:25:00,62.82,62.88,62.73,62.83,88783.0,57.7146,57.7697,57.6319,57.7238,88783.0
2022-10-19 10:30:00,62.84,62.88,62.66,62.66,73705.0,57.7329,57.7697,57.5676,57.5676,73705.0
2022-10-19 10:35:00,62.66,62.69,62.55,62.61,39544.0,57.5676,57.5951,57.4665,57.5216,39544.0
2022-10-19 10:40:00,62.62,62.62,62.43,62.48,49588.0,57.5308,57.5308,57.3563,57.4022,49588.0
2022-10-19 10:45:00,62.47,62.53,62.4,62.47,47147.0,57.393,57.4481,57.3287,57.393,47147.0
2022-10-19 10:50:00,62.46,62.52,62.39,62.42,64160.0,57.3838,57.439,57.3195,57.3471,64160.0
2022-10-19 10:55:00,62.42,62.42,62.31,62.4,157648.0,57.3471,57.3471,57.246,57.3287,157648.0
2022-10-19 11:00:00,62.39,62.46,62.36,62.38,106567.0,57.3195,57.3838,57.292,57.3103,106567.0
2022-10-19 11:05:00,62.38,62.51,62.38,62.43,41051.0,57.3103,57.4298,57.3103,57.3563,41051.0
2022-10-19 11:10:00,62.43,62.59,62.4,62.55,48037.0,57.3563,57.5033,57.3287,57.4665,48037.0
2022-10-19 11:15:00,62.55,62.63,62.52,62.59,51376.0,57.4665,57.54,57.439,57.5033,51376.0
2022-10-19 11:20:00,62.59,62.7,62.48,62.7,69636.0,57.5033,57.6043,57.4022,57.6043,69636.0
2022-10-19 11:25:00,62.7,62.71,62.45,62.49,134732.0,57.6043,57.6135,57.3746,57.4114,134732.0
2022-10-19 11:30:00,62.48,62.5,62.38,62.43,58378.0,57.4022,57.4206,57.3103,57.3563,58378.0
2022-10-19 11:35:00,62.42,62.43,62.31,62.42,43911.0,57.3471,57.3563,57.246,57.3471,43911.0
2022-10-19 11:40:00,62.42,62.43,62.34,62.34,90319.0,57.3471,57.3563,57.2736,57.2736,90319.0
2022-10-19 11:45:00,62.36,62.39,62.32,62.36,49848.0,57.292,57.3195,57.2552,57.292,49848.0
2022-10-19 11:50:00,62.36,62.48,62.34,62.47,297748.0,57.292,57.4022,57.2736,57.393,297748.0
2022-10-19 11:55:00,62.46,62.47,62.32,62.32,35797.0,57.3838,57.393,57.2552,57.2552,35797.0
2022-10-19 12:00:00,62.32,62.35,62.26,62.28,25928.0,57.2552,57.2828,57.2001,57.2185,25928.0
2022-10-19 12:05:00,62.28,62.28,62.19,62.22,20167.0,57.2185,57.2185,57.1358,57.1633,20167.0
2022-10-19 12:10:00,62.21,62.24,62.15,62.18,20096.0,57.1541,57.1817,57.099,57.1266,20096.0
2022-10-19 12:15:00,62.18,62.19,62.07,62.1,40581.0,57.1266,57.1358,57.0255,57.0531,40581.0
2022-10-19 12:20:00,62.09,62.11,62.01,62.01,40219.0,57.0439,57.0623,56.9704,56.9704,40219.0
2022-10-19 12:25:00,62.01,62.01,61.88,61.92,151040.0,56.9704,56.9704,56.851,56.8877,151040.0
2022-10-19 12:30:00,61.9,62.01,61.89,62.0,84320.0,56.8693,56.9704,56.8602,56.9612,84320.0
2022-10-19 12:35:00,62.0,62.02,61.89,61.9,42176.0,56.9612,56.9796,56.8602,56.8693,42176.0
2022-10-19 12:40:00,61.89,61.9,61.75,61.79,80926.0,56.8602,56.8693,56.7315,56.7683,80926.0
2022-10-19 12:45:00,61.78,61.78,61.62,61.64,85012.0,56.7591,56.7591,56.6121,56.6305,85012.0
2022-10-19 12:50:00,61.64,61.72,61.63,61.68,48957.0,56.6305,56.704,56.6213,56.6672,48957.0
2022-10-19 12:55:00,61.66,61.68,61.6,61.64,35481.0,56.6488,56.6672,56.5937,56.6305,35481.0
2022-10-19 13:00:00,61.63,61.67,61.46,61.46,152111.0,56.6213,56.658,56.4651,56.4651,152111.0
2022-10-19 13:05:00,61.47,61.5,61.41,61.5,52424.0,56.4743,56.5019,56.4192,56.5019,52424.0
2022-10-19 13:10:00,61.49,61.52,61.4,61.41,129747.0,56.4927,56.5202,56.41,56.4192,129747.0
2022-10-19 13:15:00,61.41,61.45,61.37,61.38,40415.0,56.4192,56.4559,56.3824,56.3916,40415.0
2022-10-19 13:20:00,61.38,61.5,61.37,61.49,45208.0,56.3916,56.5019,56.3824,56.4927,45208.0
2022-10-19 13:25:00,61.48,61.59,61.46,61.49,82423.0,56.4835,56.5845,56.4651,56.4927,82423.0
2022-10-19 13:30:00,61.48,61.52,61.46,61.47,44331.0,56.4835,56.5202,56.4651,56.4743,44331.0
2022-10-19 13:35:00,61.47,61.49,61.36,61.37,55656.0,56.4743,56.4927,56.3732,56.3824,55656.0
2022-10-19 13:40:00,61.38,61.43,61.35,61.41,146688.0,56.3916,56.4375,56.364,56.4192,146688.0
2022-10-19 13:45:00,61.42,61.42,61.24,61.27,79008.0,56.4284,56.4284,56.263,56.2905,79008.0
2022-10-19 13:50:00,61.27,61.3,61.23,61.29,95894.0,56.2905,56.3181,56.2538,56.3089,95894.0
2022-10-19 13:55:00,61.29,61.33,61.22,61.33,62807.0,56.3089,56.3457,56.2446,56.3457,62807.0
2022-10-19 14:00:00,61.32,61.53,61.29,61.47,139975.0,56.3365,56.5294,56.3089,56.4743,139975.0
2022-10-19 14:05:00,61.48,61.59,61.45,61.57,66926.0,56.4835,56.5845,56.4559,56.5662,66926.0
2022-10-19 14:10:00,61.56,61.57,61.48,61.51,64260.0,56.557,56.5662,56.4835,56.511,64260.0
2022-10-19 14:15:00,61.52,61.56,61.47,61.48,117732.0,56.5202,56.557,56.4743,56.4835,117732.0
2022-10-19 14:20:00,61.48,61.48,61.41,61.45,39578.0,56.4835,56.4835,56.4192,56.4559,39578.0
2022-10-19 14:25:00,61.45,61.53,61.45,61.52,45613.0,56.4559,56.5294,56.4559,56.5202,45613.0
2022-10-19 14:30:00,61.52,61.56,61.5,61.52,56991.0,56.5202,56.557,56.5019,56.5202,56991.0
2022-10-19 14:35:00,61.53,61.55,61.42,61.42,34305.0,56.5294,56.5478,56.4284,56.4284,34305.0
2022-10-19 14:40:00,61.42,61.48,61.39,61.4,42666.0,56.4284,56.4835,56.4008,56.41,42666.0
2022-10-19 14:45:00,61.4,61.46,61.38,61.39,31439.0,56.41,56.4651,56.3916,56.4008,31439.0
2022-10-19 14:50:00,61.39,61.42,61.35,61.37,34009.0,56.4008,56.4284,56.364,56.3824,34009.0
2022-10-19 14:55:00,61.36,61.48,61.35,61.46,56196.0,56.3732,56.4835,56.364,56.4651,56196.0
2022-10-19 15:00:00,61.46,61.57,61.43,61.48,65963.0,56.4651,56.5662,56.4375,56.4835,65963.0
2022-10-19 15:05:00,61.49,61.52,61.41,61.51,94539.0,56.4927,56.5202,56.4192,56.511,94539.0
2022-10-19 15:10:00,61.51,61.61,61.51,61.57,50353.0,56.511,56.6029,56.511,56.5662,50353.0
2022-10-19 15:15:00,61.57,61.71,61.56,61.66,50458.0,56.5662,56.6948,56.557,56.6488,50458.0
2022-10-19 15:20:00,61.66,61.67,61.51,61.51,49924.0,56.6488,56.658,56.511,56.511,49924.0
2022-10-19 15:25:00,61.51,61.58,61.45,61.48,56166.0,56.511,56.5753,56.4559,56.4835,56166.0
2022-10-19 15:30:00,61.48,61.54,61.46,61.52,163328.0,56.4835,56.5386,56.4651,56.5202,163328.0
2022-10-19 15:35:00,61.52,61.62,61.51,61.52,122825.0,56.5202,56.6121,56.511,56.5202,122825.0
2022-10-19 15:40:00,61.52,61.61,61.52,61.6,200299.0,56.5202,56.6029,56.5202,56.5937,200299.0
2022-10-19 15:45:00,61.61,61.7,61.5,61.69,465947.0,56.6029,56.6856,56.5019,56.6764,465947.0
2022-10-19 15:50:00,61.68,61.77,61.6,61.73,387636.0,56.6672,56.7499,56.5937,56.7132,387636.0
2022-10-19 15:55:00,61.72,61.8,61.69,61.78,343675.0,56.704,56.7775,56.6764,56.7591,343675.0
2022-10-20 09:30:00,61.62,61.65,61.1,61.48,379519.0,56.6121,56.6397,56.1344,56.4835,379519.0
2022-10-20 09:35:00,61.45,61.46,61.0,61.25,389156.0,56.4559,56.4651,56.0425,56.2722,389156.0
2022-10-20 09:40:00,61.26,61.62,61.26,61.47,357049.0,56.2814,56.6121,56.2814,56.4743,357049.0
2022-10-20 09:45:00,61.48,61.53,61.35,61.43,90204.0,56.4835,56.5294,56.364,56.4375,90204.0
2022-10-20 09:50:00,61.43,61.59,61.35,61.44,99614.0,56.4375,56.5845,56.364,56.4467,99614.0
2022-10-20 09:55:00,61.43,61.6,61.26,61.27,178300.0,56.4375,56.5937,56.2814,56.2905,178300.0
2022-10-20 10:00:00,61.28,61.67,61.27,61.63,219616.0,56.2997,56.658,56.2905,56.6213,219616.0
2022-10-20 10:05:00,61.65,61.85,61.64,61.81,216491.0,56.6397,56.8234,56.6305,56.7867,216491.0
2022-10-20 10:10:00,61.82,62.0,61.8,61.89,458056.0,56.7958,56.9612,56.7775,56.8602,458056.0
2022-10-20 10:15:00,61.89,61.95,61.74,61.94,291785.0,56.8602,56.9153,56.7223,56.9061,291785.0
2022-10-20 10:20:00,61.92,61.98,61.89,61.92,47604.0,56.8877,56.9428,56.8602,56.8877,47604.0
2022-10-20 10:25:00,61.93,61.93,61.72,61.9,188433.0,56.8969,56.8969,56.704,56.8693,188433.0
2022-10-20 10:30:00,61.9,61.95,61.7,61.73,63490.0,56.8693,56.9153,56.6856,56.7132,63490.0
2022-10-20 10:35:00,61.73,61.8,61.49,61.52,76272.0,56.7132,56.7775,56.4927,56.5202,76272.0
2022-10-20 10:40:00,61.53,61.57,61.38,61.44,94263.0,56.5294,56.5662,56.3916,56.4467,94263.0
2022-10-20 10:45:00,61.44,61.61,61.43,61.6,62489.0,56.4467,56.6029,56.4375,56.5937,62489.0
2022-10-20 10:50:00,61.59,61.62,61.35,61.35,50633.0,56.5845,56.6121,56.364,56.364,50633.0
2022-10-20 10:55:00,61.35,61.54,61.29,61.53,147426.0,56.364,56.5386,56.3089,56.5294,147426.0
2022-10-20 11:00:00,61.53,61.57,61.4,61.44,95040.0,56.5294,56.5662,56.41,56.4467,95040.0
2022-10-20 11:05:00,61.44,61.5,61.36,61.41,50899.0,56.4467,56.5019,56.3732,56.4192,50899.0
2022-10-20 11:10:00,61.41,61.52,61.38,61.45,35910.0,56.4192,56.5202,56.3916,56.4559,35910.0
2022-10-20 11:15:00,61.46,61.46,61.28,61.3,39911.0,56.4651,56.4651,56.2997,56.3181,39911.0
2022-10-20 11:20:00,61.31,61.36,61.26,61.28,70012.0,56.3273,56.3732,56.2814,56.2997,70012.0
2022-10-20 11:25:00,61.3,61.31,61.04,61.13,158813.0,56.3181,56.3273,56.0792,56.1619,158813.0
2022-10-20 11:30:00,61.13,61.17,61.06,61.08,140105.0,56.1619,56.1987,56.0976,56.116,140105.0
2022-10-20 11:35:00,61.08,61.13,61.03,61.05,159650.0,56.116,56.1619,56.07,56.0884,159650.0
2022-10-20 11:40:00,61.05,61.11,60.95,60.97,91574.0,56.0884,56.1435,55.9965,56.0149,91574.0
2022-10-20 11:45:00,60.97,60.99,60.9,60.91,45976.0,56.0149,56.0333,55.9506,55.9598,45976.0
2022-10-20 11:50:00,60.91,60.96,60.8,60.81,131382.0,55.9598,56.0057,55.8587,55.8679,131382.0
2022-10-20 11:55:00,60.81,60.82,60.64,60.65,59884.0,55.8679,55.8771,55.7117,55.7209,59884.0
2022-10-20 12:00:00,60.66,60.69,60.5,60.64,303240.0,55.7301,55.7577,55.5831,55.7117,303240.0
2022-10-20 12:05:00,60.64,60.67,60.52,60.59,150842.0,55.7117,55.7393,55.6015,55.6658,150842.0
2022-10-20 12:10:00,60.59,60.64,60.53,60.55,110899.0,55.6658,55.7117,55.6107,55.6291,110899.0
2022-10-20 12:15:00,60.55,60.69,60.52,60.67,127404.0,55.6291,55.7577,55.6015,55.7393,127404.0
2022-10-20 12:20:00,60.66,60.66,60.54,60.59,72797.0,55.7301,55.7301,55.6199,55.6658,72797.0
2022-10-20 12:25:00,60.58,60.6,60.44,60.48,107269.0,55.6566,55.675,55.528,55.5647,107269.0
2022-10-20 12:30:00,60.47,60.51,60.42,60.42,78073.0,55.5556,55.5923,55.5096,55.5096,78073.0
2022-10-20 12:35:00,60.43,60.44,60.29,60.3,75251.0,55.5188,55.528,55.3902,55.3994,75251.0
2022-10-20 12:40:00,60.3,60.39,60.29,60.32,171882.0,55.3994,55.4821,55.3902,55.4177,171882.0
2022-10-20 12:45:00,60.32,60.33,60.21,60.3,80571.0,55.4177,55.4269,55.3167,55.3994,80571.0
2022-10-20 12:50:00,60.29,60.29,60.13,60.18,89922.0,55.3902,55.3902,55.2432,55.2891,89922.0
2022-10-20 12:55:00,60.17,60.28,60.17,60.28,90353.0,55.2799,55.381,55.2799,55.381,90353.0
2022-10-20 13:00:00,60.27,60.32,60.25,60.26,182023.0,55.3718,55.4177,55.3534,55.3626,182023.0
2022-10-20 13:05:00,60.26,60.26,60.0,60.04,146335.0,55.3626,55.3626,55.1238,55.1605,146335.0
2022-10-20 13:10:00,60.03,60.16,60.02,60.07,55814.0,55.1513,55.2708,55.1421,55.1881,55814.0
2022-10-20 13:15:00,60.08,60.08,59.95,59.96,128004.0,55.1973,55.1973,55.0778,55.087,128004.0
2022-10-20 13:20:00,59.96,60.13,59.96,60.05,94233.0,55.087,55.2432,55.087,55.1697,94233.0
2022-10-20 13:25:00,60.06,60.09,60.0,60.05,47681.0,55.1789,55.2064,55.1238,55.1697,47681.0
2022-10-20 13:30:00,60.02,60.04,59.96,59.99,33674.0,55.1421,55.1605,55.087,55.1146,33674.0
2022-10-20 13:35:00,60.0,60.04,59.96,59.99,65383.0,55.1238,55.1605,55.087,55.1146,65383.0
2022-10-20 13:40:00,60.0,60.02,59.93,59.96,45540.0,55.1238,55.1421,55.0594,55.087,45540.0
2022-10-20 13:45:00,59.95,59.96,59.72,59.73,232913.0,55.0778,55.087,54.8665,54.8757,232913.0
2022-10-20 13:50:00,59.72,59.74,59.65,59.71,110246.0,54.8665,54.8849,54.8022,54.8573,110246.0
2022-10-20 13:55:00,59.71,59.8,59.67,59.78,89281.0,54.8573,54.94,54.8206,54.9216,89281.0
2022-10-20 14:00:00,59.77,59.79,59.66,59.7,60105.0,54.9124,54.9308,54.8114,54.8481,60105.0
2022-10-20 14:05:00,59.69,59.73,59.57,59.6,48284.0,54.839,54.8757,54.7287,54.7563,48284.0
2022-10-20 14:10:00,59.6,59.61,59.49,59.49,375529.0,54.7563,54.7655,54.6552,54.6552,375529.0
2022-10-20 14:15:00,59.49,59.56,59.48,59.53,156348.0,54.6552,54.7195,54.646,54.692,156348.0
2022-10-20 14:20:00,59.53,59.53,59.44,59.45,81192.0,54.692,54.692,54.6093,54.6185,81192.0
2022-10-20 14:25:00,59.46,59.48,59.42,59.43,86319.0,54.6276,54.646,54.5909,54.6001,86319.0
2022-10-20 14:30:00,59.42,59.57,59.4,59.57,85332.0,54.5909,54.7287,54.5725,54.7287,85332.0
2022-10-20 14:35:00,59.56,59.66,59.55,59.64,131658.0,54.7195,54.8114,54.7103,54.793,131658.0
2022-10-20 14:40:00,59.64,59.64,59.5,59.53,58117.0,54.793,54.793,54.6644,54.692,58117.0
2022-10-20 14:45:00,59.53,59.65,59.51,59.62,179916.0,54.692,54.8022,54.6736,54.7746,179916.0
2022-10-20 14:50:00,59.62,59.67,59.55,59.64,83287.0,54.7746,54.8206,54.7103,54.793,83287.0
2022-10-20 14:55:00,59.63,59.7,59.61,59.65,78445.0,54.7838,54.8481,54.7655,54.8022,78445.0
2022-10-20 15:00:00,59.64,59.72,59.63,59.64,88514.0,54.793,54.8665,54.7838,54.793,88514.0
2022-10-20 15:05:00,59.63,59.78,59.62,59.73,89489.0,54.7838,54.9216,54.7746,54.8757,89489.0
2022-10-20 15:10:00,59.73,59.76,59.57,59.6,41098.0,54.8757,54.9033,54.7287,54.7563,41098.0
2022-10-20 15:15:00,59.6,59.6,59.46,59.48,51664.0,54.7563,54.7563,54.6276,54.646,51664.0
2022-10-20 15:20:00,59.48,59.48,59.28,59.3,258839.0,54.646,54.646,54.4623,54.4806,258839.0
2022-10-20 15:25:00,59.3,59.38,59.27,59.32,77373.0,54.4806,54.5541,54.4531,54.499,77373.0
2022-10-20 15:30:00,59.31,59.36,59.26,59.28,116418.0,54.4898,54.5358,54.4439,54.4623,116418.0
2022-10-20 15:35:00,59.27,59.49,59.27,59.43,617674.0,54.4531,54.6552,54.4531,54.6001,617674.0
2022-10-20 15:40:00,59.44,59.54,59.36,59.52,216525.0,54.6093,54.7011,54.5358,54.6828,216525.0
2022-10-20 15:45:00,59.53,59.55,59.42,59.55,188323.0,54.692,54.7103,54.5909,54.7103,188323.0
2022-10-20 15:50:00,59.55,59.81,59.53,59.78,619158.0,54.7103,54.9492,54.692,54.9216,619158.0
2022-10-20 15:55:00,59.79,59.8,59.63,59.65,829155.0,54.9308,54.94,54.7838,54.8022,829155.0
2022-10-21 09:30:00,59.82,59.86,59.31,59.76,593368.0,54.9584,54.9951,54.4898,54.9033,593368.0
2022-10-21 09:35:00,59.76,59.97,59.65,59.83,278793.0,54.9033,55.0962,54.8022,54.9676,278793.0
2022-10-21 09:40:00,59.82,59.83,59.35,59.8,285188.0,54.9584,54.9676,54.5266,54.94,285188.0
2022-10-21 09:45:00,59.79,60.37,59.74,60.27,302776.0,54.9308,55.4637,54.8849,55.3718,302776.0
2022-10-21 09:50:00,60.27,60.48,60.15,60.27,149897.0,55.3718,55.5647,55.2616,55.3718,149897.0
2022-10-21 09:55:00,60.27,60.54,60.27,60.47,177089.0,55.3718,55.6199,55.3718,55.5556,177089.0
2022-10-21 10:00:00,60.48,60.63,60.46,60.55,129952.0,55.5647,55.7026,55.5464,55.6291,129952.0
2022-10-21 10:05:00,60.55,60.61,60.43,60.55,485175.0,55.6291,55.6842,55.5188,55.6291,485175.0
2022-10-21 10:10:00,60.55,60.55,60.31,60.38,192671.0,55.6291,55.6291,55.4086,55.4729,192671.0
2022-10-21 10:15:00,60.39,60.49,60.24,60.29,106371.0,55.4821,55.5739,55.3443,55.3902,106371.0
2022-10-21 10:20:00,60.29,60.37,59.98,60.01,164821.0,55.3902,55.4637,55.1054,55.1329,164821.0
2022-10-21 10:25:00,59.98,59.99,59.64,59.68,201361.0,55.1054,55.1146,54.793,54.8298,201361.0
2022-10-21 10:30:00,59.69,59.81,59.51,59.57,196872.0,54.839,54.9492,54.6736,54.7287,196872.0
2022-10-21 10:35:00,59.56,59.6,59.38,59.5,323449.0,54.7195,54.7563,54.5541,54.6644,323449.0
2022-10-21 10:40:00,59.5,59.59,59.34,59.53,249892.0,54.6644,54.7471,54.5174,54.692,249892.0
2022-10-21 10:45:00,59.52,59.64,59.44,59.52,231128.0,54.6828,54.793,54.6093,54.6828,231128.0
2022-10-21 10:50:00,59.51,59.72,59.5,59.68,106732.0,54.6736,54.8665,54.6644,54.8298,106732.0
2022-10-21 10:55:00,59.68,59.68,59.46,59.59,92279.0,54.8298,54.8298,54.6276,54.7471,92279.0
2022-10-21 11:00:00,59.59,59.6,59.38,59.43,122897.0,54.7471,54.7563,54.5541,54.6001,122897.0
2022-10-21 11:05:00,59.43,59.55,59.34,59.54,78163.0,54.6001,54.7103,54.5174,54.7011,78163.0
2022-10-21 11:10:00,59.54,59.72,59.53,59.69,166361.0,54.7011,54.8665,54.692,54.839,166361.0
2022-10-21 11:15:00,59.68,59.76,59.63,59.65,51193.0,54.8298,54.9033,54.7838,54.8022,51193.0
2022-10-21 11:20:00,59.64,59.72,59.5,59.53,91516.0,54.793,54.8665,54.6644,54.692,91516.0
2022-10-21 11:25:00,59.54,59.67,59.49,59.5,61102.0,54.7011,54.8206,54.6552,54.6644,61102.0
2022-10-21 11:30:00,59.51,59.8,59.48,59.7,98924.0,54.6736,54.94,54.646,54.8481,98924.0
2022-10-21 11:35:00,59.69,59.71,59.41,59.44,77972.0,54.839,54.8573,54.5817,54.6093,77972.0
2022-10-21 11:40:00,59.45,59.69,59.39,59.63,54712.0,54.6185,54.839,54.5633,54.7838,54712.0
2022-10-21 11:45:00,59.63,59.76,59.57,59.73,111777.0,54.7838,54.9033,54.7287,54.8757,111777.0
2022-10-21 11:50:00,59.73,59.81,59.7,59.71,100079.0,54.8757,54.9492,54.8481,54.8573,100079.0
2022-10-21 11:55:00,59.7,59.77,59.67,59.72,45586.0,54.8481,54.9124,54.8206,54.8665,45586.0
2022-10-21 12:00:00,59.73,60.0,59.73,59.97,157884.0,54.8757,55.1238,54.8757,55.0962,157884.0
2022-10-21 12:05:00,59.97,59.97,59.81,59.83,112173.0,55.0962,55.0962,54.9492,54.9676,112173.0
2022-10-21 12:10:00,59.83,59.88,59.73,59.88,79415.0,54.9676,55.0135,54.8757,55.0135,79415.0
2022-10-21 12:15:00,59.89,59.89,59.72,59.75,35148.0,55.0227,55.0227,54.8665,54.8941,35148.0
2022-10-21 12:20:00,59.75,59.89,59.73,59.87,45314.0,54.8941,55.0227,54.8757,55.0043,45314.0
2022-10-21 12:25:00,59.88,59.9,59.79,59.83,117489.0,55.0135,55.0319,54.9308,54.9676,117489.0
2022-10-21 12:30:00,59.84,60.03,59.81,60.03,92606.0,54.9768,55.1513,54.9492,55.1513,92606.0
2022-10-21 12:35:00,60.02,60.12,59.88,59.91,71697.0,55.1421,55.234,55.0135,55.0411,71697.0
2022-10-21 12:40:00,59.9,60.12,59.9,60.12,35134.0,55.0319,55.234,55.0319,55.234,35134.0
2022-10-21 12:45:00,60.12,60.25,60.12,60.25,39942.0,55.234,55.3534,55.234,55.3534,39942.0
2022-10-21 12:50:00,60.25,60.33,60.23,60.31,29054.0,55.3534,55.4269,55.3351,55.4086,29054.0
2022-10-21 12:55:00,60.32,60.33,60.21,60.23,26204.0,55.4177,55.4269,55.3167,55.3351,26204.0
2022-10-21 13:00:00,60.25,60.4,60.25,60.38,73555.0,55.3534,55.4912,55.3534,55.4729,73555.0
2022-10-21 13:05:00,60.37,60.41,60.23,60.23,40183.0,55.4637,55.5004,55.3351,55.3351,40183.0
2022-10-21 13:10:00,60.23,60.28,60.22,60.25,30051.0,55.3351,55.381,55.3259,55.3534,30051.0
2022-10-21 13:15:00,60.27,60.32,60.21,60.32,46148.0,55.3718,55.4177,55.3167,55.4177,46148.0
2022-10-21 13:20:00,60.32,60.34,60.21,60.21,67213.0,55.4177,55.4361,55.3167,55.3167,67213.0
2022-10-21 13:25:00,60.21,60.35,60.2,60.34,18425.0,55.3167,55.4453,55.3075,55.4361,18425.0
2022-10-21 13:30:00,60.35,60.41,60.33,60.35,36905.0,55.4453,55.5004,55.4269,55.4453,36905.0
2022-10-21 13:35:00,60.34,60.38,60.29,60.38,37048.0,55.4361,55.4729,55.3902,55.4729,37048.0
2022-10-21 13:40:00,60.38,60.43,60.36,60.4,40146.0,55.4729,55.5188,55.4545,55.4912,40146.0
2022-10-21 13:45:00,60.41,60.51,60.41,60.51,32182.0,55.5004,55.5923,55.5004,55.5923,32182.0
2022-10-21 13:50:00,60.51,60.54,60.44,60.46,49704.0,55.5923,55.6199,55.528,55.5464,49704.0
2022-10-21 13:55:00,60.46,60.55,60.43,60.55,32090.0,55.5464,55.6291,55.5188,55.6291,32090.0
2022-10-21 14:00:00,60.55,60.58,60.52,60.58,42006.0,55.6291,55.6566,55.6015,55.6566,42006.0
2022-10-21 14:05:00,60.58,60.64,60.58,60.64,32223.0,55.6566,55.7117,55.6566,55.7117,32223.0
2022-10-21 14:10:00,60.64,60.64,60.55,60.56,41627.0,55.7117,55.7117,55.6291,55.6382,41627.0
2022-10-21 14:15:00,60.55,60.58,60.48,60.48,76111.0,55.6291,55.6566,55.5647,55.5647,76111.0
2022-10-21 14:20:00,60.48,60.52,60.46,60.47,23484.0,55.5647,55.6015,55.5464,55.5556,23484.0
2022-10-21 14:25:00,60.48,60.55,60.46,60.53,32581.0,55.5647,55.6291,55.5464,55.6107,32581.0
2022-10-21 14:30:00,60.55,60.6,60.54,60.56,28356.0,55.6291,55.675,55.6199,55.6382,28356.0
2022-10-21 14:35:00,60.55,60.62,60.5,60.56,51153.0,55.6291,55.6934,55.5831,55.6382,51153.0
2022-10-21 14:40:00,60.56,60.59,60.49,60.49,30306.0,55.6382,55.6658,55.5739,55.5739,30306.0
2022-10-21 14:45:00,60.48,60.51,60.44,60.48,53130.0,55.5647,55.5923,55.528,55.5647,53130.0
2022-10-21 14:50:00,60.48,60.49,60.39,60.4,41773.0,55.5647,55.5739,55.4821,55.4912,41773.0
2022-10-21 14:55:00,60.4,60.54,60.4,60.53,148526.0,55.4912,55.6199,55.4912,55.6107,148526.0
2022-10-21 15:00:00,60.52,60.58,60.48,60.54,41293.0,55.6015,55.6566,55.5647,55.6199,41293.0
2022-10-21 15:05:00,60.53,60.56,60.5,60.55,45842.0,55.6107,55.6382,55.5831,55.6291,45842.0
2022-10-21 15:10:00,60.55,60.59,60.52,60.57,180456.0,55.6291,55.6658,55.6015,55.6474,180456.0
2022-10-21 15:15:00,60.56,60.63,60.53,60.56,102407.0,55.6382,55.7026,55.6107,55.6382,102407.0
2022-10-21 15:20:00,60.57,60.61,60.56,60.59,33753.0,55.6474,55.6842,55.6382,55.6658,33753.0
2022-10-21 15:25:00,60.59,60.62,60.55,60.61,142956.0,55.6658,55.6934,55.6291,55.6842,142956.0
2022-10-21 15:30:00,60.61,60.69,60.59,60.65,164001.0,55.6842,55.7577,55.6658,55.7209,164001.0
2022-10-21 15:35:00,60.65,60.66,60.6,60.64,115617.0,55.7209,55.7301,55.675,55.7117,115617.0
2022-10-21 15:40:00,60.64,60.68,60.62,60.63,234490.0,55.7117,55.7485,55.6934,55.7026,234490.0
2022-10-21 15:45:00,60.62,60.62,60.55,60.56,187930.0,55.6934,55.6934,55.6291,55.6382,187930.0
2022-10-21 15:50:00,60.55,60.6,60.43,60.48,254647.0,55.6291,55.675,55.5188,55.5647,254647.0
2022-10-21 15:55:00,60.49,60.52,60.41,60.45,387896.0,55.5739,55.6015,55.5004,55.5372,387896.0
2022-10-24 09:30:00,60.98,60.98,60.69,60.85,331630.0,56.0241,56.0241,55.7577,55.9047,331630.0
2022-10-24 09:35:00,60.84,61.22,60.82,60.95,286295.0,55.8955,56.2446,55.8771,55.9965,286295.0
2022-10-24 09:40:00,60.94,60.94,60.71,60.89,197957.0,55.9874,55.9874,55.7761,55.9414,197957.0
2022-10-24 09:45:00,60.9,61.4,60.9,61.26,377207.0,55.9506,56.41,55.9506,56.2814,377207.0
2022-10-24 09:50:00,61.26,61.58,61.26,61.57,350103.0,56.2814,56.5753,56.2814,56.5662,350103.0
2022-10-24 09:55:00,61.57,61.66,61.39,61.5,193449.0,56.5662,56.6488,56.4008,56.5019,193449.0
2022-10-24 10:00:00,61.5,61.53,61.04,61.04,191567.0,56.5019,56.5294,56.0792,56.0792,191567.0
2022-10-24 10:05:00,61.03,61.27,61.0,61.15,183746.0,56.07,56.2905,56.0425,56.1803,183746.0
2022-10-24 10:10:00,61.15,61.35,61.11,61.34,158908.0,56.1803,56.364,56.1435,56.3549,158908.0
2022-10-24 10:15:00,61.33,61.46,61.26,61.38,100538.0,56.3457,56.4651,56.2814,56.3916,100538.0
2022-10-24 10:20:00,61.38,61.39,60.99,61.07,140570.0,56.3916,56.4008,56.0333,56.1068,140570.0
2022-10-24 10:25:00,61.07,61.31,60.95,61.3,78759.0,56.1068,56.3273,55.9965,56.3181,78759.0
2022-10-24 10:30:00,61.3,61.49,61.24,61.49,85445.0,56.3181,56.4927,56.263,56.4927,85445.0
2022-10-24 10:35:00,61.48,61.62,61.42,61.44,109013.0,56.4835,56.6121,56.4284,56.4467,109013.0
2022-10-24 10:40:00,61.45,61.5,61.21,61.31,96892.0,56.4559,56.5019,56.2354,56.3273,96892.0
2022-10-24 10:45:00,61.3,61.3,61.12,61.18,74194.0,56.3181,56.3181,56.1527,56.2079,74194.0
2022-10-24 10:50:00,61.19,61.47,61.17,61.42,93223.0,56.217,56.4743,56.1987,56.4284,93223.0
2022-10-24 10:55:00,61.41,61.5,61.3,61.43,137900.0,56.4192,56.5019,56.3181,56.4375,137900.0
2022-10-24 11:00:00,61.43,61.54,61.34,61.51,107272.0,56.4375,56.5386,56.3549,56.511,107272.0
2022-10-24 11:05:00,61.5,61.54,61.25,61.3,64521.0,56.5019,56.5386,56.2722,56.3181,64521.0
2022-10-24 11:10:00,61.3,61.37,61.26,61.32,50801.0,56.3181,56.3824,56.2814,56.3365,50801.0
2022-10-24 11:15:00,61.31,61.44,61.1,61.18,83246.0,56.3273,56.4467,56.1344,56.2079,83246.0
2022-10-24 11:20:00,61.19,61.33,61.18,61.31,88077.0,56.217,56.3457,56.2079,56.3273,88077.0
2022-10-24 11:25:00,61.31,61.38,61.25,61.32,100693.0,56.3273,56.3916,56.2722,56.3365,100693.0
2022-10-24 11:30:00,61.32,61.36,61.26,61.3,56775.0,56.3365,56.3732,56.2814,56.3181,56775.0
2022-10-24 11:35:00,61.3,61.41,61.29,61.34,99643.0,56.3181,56.4192,56.3089,56.3549,99643.0
2022-10-24 11:40:00,61.35,61.41,61.31,61.32,58023.0,56.364,56.4192,56.3273,56.3365,58023.0
2022-10-24 11:45:00,61.32,61.38,61.24,61.37,105794.0,56.3365,56.3916,56.263,56.3824,105794.0
2022-10-24 11:50:00,61.38,61.51,61.36,61.5,149643.0,56.3916,56.511,56.3732,56.5019,149643.0
2022-10-24 11:55:00,61.51,61.59,61.5,61.55,133389.0,56.511,56.5845,56.5019,56.5478,133389.0
2022-10-24 12:00:00,61.53,61.58,61.51,61.56,80789.0,56.5294,56.5753,56.511,56.557,80789.0
2022-10-24 12:05:00,61.55,61.59,61.52,61.53,47569.0,56.5478,56.5845,56.5202,56.5294,47569.0
2022-10-24 12:10:00,61.53,61.57,61.5,61.53,48346.0,56.5294,56.5662,56.5019,56.5294,48346.0
2022-10-24 12:15:00,61.53,61.56,61.44,61.5,54485.0,56.5294,56.557,56.4467,56.5019,54485.0
2022-10-24 12:20:00,61.5,61.64,61.44,61.61,126057.0,56.5019,56.6305,56.4467,56.6029,126057.0
2022-10-24 12:25:00,61.62,61.62,61.5,61.52,81475.0,56.6121,56.6121,56.5019,56.5202,81475.0
2022-10-24 12:30:00,61.53,61.55,61.47,61.53,118841.0,56.5294,56.5478,56.4743,56.5294,118841.0
2022-10-24 12:35:00,61.53,61.59,61.48,61.52,69893.0,56.5294,56.5845,56.4835,56.5202,69893.0
2022-10-24 12:40:00,61.52,61.54,61.46,61.54,156264.0,56.5202,56.5386,56.4651,56.5386,156264.0
2022-10-24 12:45:00,61.54,61.59,61.52,61.56,50592.0,56.5386,56.5845,56.5202,56.557,50592.0
2022-10-24 12:50:00,61.57,61.6,61.55,61.59,49377.0,56.5662,56.5937,56.5478,56.5845,49377.0
2022-10-24 12:55:00,61.59,61.59,61.35,61.35,54823.0,56.5845,56.5845,56.364,56.364,54823.0
2022-10-24 13:00:00,61.35,61.39,61.3,61.38,65278.0,56.364,56.4008,56.3181,56.3916,65278.0
2022-10-24 13:05:00,61.39,61.44,61.35,61.42,72653.0,56.4008,56.4467,56.364,56.4284,72653.0
2022-10-24 13:10:00,61.43,61.43,61.33,61.38,52832.0,56.4375,56.4375,56.3457,56.3916,52832.0
2022-10-24 13:15:00,61.38,61.38,61.32,61.35,38236.0,56.3916,56.3916,56.3365,56.364,38236.0
2022-10-24 13:20:00,61.35,61.35,61.26,61.34,67406.0,56.364,56.364,56.2814,56.3549,67406.0
2022-10-24 13:25:00,61.35,61.38,61.25,61.32,49872.0,56.364,56.3916,56.2722,56.3365,49872.0
2022-10-24 13:30:00,61.31,61.35,61.26,61.31,48055.0,56.3273,56.364,56.2814,56.3273,48055.0
2022-10-24 13:35:00,61.31,61.31,61.26,61.3,53135.0,56.3273,56.3273,56.2814,56.3181,53135.0
2022-10-24 13:40:00,61.32,61.34,61.3,61.32,48703.0,56.3365,56.3549,56.3181,56.3365,48703.0
2022-10-24 13:45:00,61.32,61.36,61.3,61.31,56281.0,56.3365,56.3732,56.3181,56.3273,56281.0
2022-10-24 13:50:00,61.31,61.33,61.27,61.31,41939.0,56.3273,56.3457,56.2905,56.3273,41939.0
2022-10-24 13:55:00,61.31,61.31,61.22,61.25,44601.0,56.3273,56.3273,56.2446,56.2722,44601.0
2022-10-24 14:00:00,61.25,61.32,61.22,61.28,100341.0,56.2722,56.3365,56.2446,56.2997,100341.0
2022-10-24 14:05:00,61.28,61.33,61.27,61.32,55643.0,56.2997,56.3457,56.2905,56.3365,55643.0
2022-10-24 14:10:00,61.32,61.43,61.3,61.41,76359.0,56.3365,56.4375,56.3181,56.4192,76359.0
2022-10-24 14:15:00,61.4,61.45,61.39,61.43,67861.0,56.41,56.4559,56.4008,56.4375,67861.0
2022-10-24 14:20:00,61.43,61.47,61.4,61.47,99703.0,56.4375,56.4743,56.41,56.4743,99703.0
2022-10-24 14:25:00,61.47,61.51,61.46,61.5,97676.0,56.4743,56.511,56.4651,56.5019,97676.0
2022-10-24 14:30:00,61.49,61.53,61.49,61.52,63123.0,56.4927,56.5294,56.4927,56.5202,63123.0
2022-10-24 14:35:00,61.51,61.52,61.48,61.51,79862.0,56.511,56.5202,56.4835,56.511,79862.0
2022-10-24 14:40:00,61.51,61.63,61.47,61.61,87444.0,56.511,56.6213,56.4743,56.6029,87444.0
2022-10-24 14:45:00,61.62,61.65,61.58,61.63,59767.0,56.6121,56.6397,56.5753,56.6213,59767.0
2022-10-24 14:50:00,61.63,61.63,61.58,61.61,63397.0,56.6213,56.6213,56.5753,56.6029,63397.0
2022-10-24 14:55:00,61.61,61.64,61.57,61.62,69735.0,56.6029,56.6305,56.5662,56.6121,69735.0
2022-10-24 15:00:00,61.63,61.64,61.58,61.61,74116.0,56.6213,56.6305,56.5753,56.6029,74116.0
2022-10-24 15:05:00,61.62,61.64,61.55,61.58,102989.0,56.6121,56.6305,56.5478,56.5753,102989.0
2022-10-24 15:10:00,61.58,61.61,61.57,61.59,66413.0,56.5753,56.6029,56.5662,56.5845,66413.0
2022-10-24 15:15:00,61.58,61.65,61.57,61.62,186762.0,56.5753,56.6397,56.5662,56.6121,186762.0
2022-10-24 15:20:00,61.61,61.61,61.5,61.55,105815.0,56.6029,56.6029,56.5019,56.5478,105815.0
2022-10-24 15:25:00,61.54,61.57,61.52,61.54,89923.0,56.5386,56.5662,56.5202,56.5386,89923.0
2022-10-24 15:30:00,61.55,61.63,61.54,61.59,172226.0,56.5478,56.6213,56.5386,56.5845,172226.0
2022-10-24 15:35:00,61.58,61.61,61.53,61.55,225263.0,56.5753,56.6029,56.5294,56.5478,225263.0
2022-10-24 15:40:00,61.55,61.55,61.47,61.48,212371.0,56.5478,56.5478,56.4743,56.4835,212371.0
2022-10-24 15:45:00,61.47,61.55,61.46,61.5,225375.0,56.4743,56.5478,56.4651,56.5019,225375.0
2022-10-24 15:50:00,61.51,61.57,61.48,61.48,281525.0,56.511,56.5662,56.4835,56.4835,281525.0
2022-10-24 15:55:00,61.48,61.52,61.43,61.49,434758.0,56.4835,56.5202,56.4375,56.4927,434758.0
2022-10-25 09:30:00,61.19,61.54,61.05,61.54,273135.0,56.217,56.5386,56.0884,56.5386,273135.0
2022-10-25 09:35:00,61.55,61.67,61.36,61.62,202960.0,56.5478,56.658,56.3732,56.6121,202960.0
2022-10-25 09:40:00,61.62,61.7,61.53,61.61,149547.0,56.6121,56.6856,56.5294,56.6029,149547.0
2022-10-25 09:45:00,61.62,61.79,61.61,61.66,186424.0,56.6121,56.7683,56.6029,56.6488,186424.0
2022-10-25 09:50:00,61.67,61.86,61.64,61.86,103536.0,56.658,56.8326,56.6305,56.8326,103536.0
2022-10-25 09:55:00,61.87,61.91,61.82,61.87,79712.0,56.8418,56.8785,56.7958,56.8418,79712.0
2022-10-25 10:00:00,61.88,61.95,61.75,61.76,96654.0,56.851,56.9153,56.7315,56.7407,96654.0
2022-10-25 10:05:00,61.76,61.79,61.64,61.79,67074.0,56.7407,56.7683,56.6305,56.7683,67074.0
2022-10-25 10:10:00,61.79,61.92,61.79,61.91,90069.0,56.7683,56.8877,56.7683,56.8785,90069.0
2022-10-25 10:15:00,61.9,62.01,61.89,61.97,148934.0,56.8693,56.9704,56.8602,56.9337,148934.0
2022-10-25 10:20:00,61.97,62.05,61.94,62.04,259166.0,56.9337,57.0072,56.9061,56.998,259166.0
2022-10-25 10:25:00,62.05,62.09,62.0,62.09,47026.0,57.0072,57.0439,56.9612,57.0439,47026.0
2022-10-25 10:30:00,62.09,62.17,62.06,62.07,115265.0,57.0439,57.1174,57.0163,57.0255,115265.0
2022-10-25 10:35:00,62.07,62.07,61.84,61.89,125039.0,57.0255,57.0255,56.8142,56.8602,125039.0
2022-10-25 10:40:00,61.89,61.93,61.83,61.84,100110.0,56.8602,56.8969,56.805,56.8142,100110.0
2022-10-25 10:45:00,61.83,62.03,61.82,61.95,69699.0,56.805,56.9888,56.7958,56.9153,69699.0
2022-10-25 10:50:00,61.95,62.1,61.92,62.07,154249.0,56.9153,57.0531,56.8877,57.0255,154249.0
2022-10-25 10:55:00,62.07,62.1,61.92,61.95,89659.0,57.0255,57.0531,56.8877,56.9153,89659.0
2022-10-25 11:00:00,61.96,62.02,61.91,61.92,56885.0,56.9245,56.9796,56.8785,56.8877,56885.0
2022-10-25 11:05:00,61.92,62.16,61.92,62.13,115102.0,56.8877,57.1082,56.8877,57.0806,115102.0
2022-10-25 11:10:00,62.14,62.22,62.11,62.21,50633.0,57.0898,57.1633,57.0623,57.1541,50633.0
2022-10-25 11:15:00,62.21,62.3,62.21,62.29,85205.0,57.1541,57.2368,57.1541,57.2276,85205.0
2022-10-25 11:20:00,62.29,62.34,62.24,62.33,40172.0,57.2276,57.2736,57.1817,57.2644,40172.0
2022-10-25 11:25:00,62.32,62.34,62.23,62.23,48200.0,57.2552,57.2736,57.1725,57.1725,48200.0
2022-10-25 11:30:00,62.23,62.27,62.15,62.21,58442.0,57.1725,57.2093,57.099,57.1541,58442.0
2022-10-25 11:35:00,62.22,62.32,62.21,62.27,39035.0,57.1633,57.2552,57.1541,57.2093,39035.0
2022-10-25 11:40:00,62.27,62.34,62.25,62.34,39989.0,57.2093,57.2736,57.1909,57.2736,39989.0
2022-10-25 11:45:00,62.33,62.42,62.29,62.41,34327.0,57.2644,57.3471,57.2276,57.3379,34327.0
2022-10-25 11:50:00,62.41,62.43,62.36,62.43,42887.0,57.3379,57.3563,57.292,57.3563,42887.0
2022-10-25 11:55:00,62.43,62.43,62.36,62.39,52086.0,57.3563,57.3563,57.292,57.3195,52086.0
2022-10-25 12:00:00,62.39,62.48,62.37,62.45,32015.0,57.3195,57.4022,57.3011,57.3746,32015.0
2022-10-25 12:05:00,62.45,62.48,62.4,62.47,33053.0,57.3746,57.4022,57.3287,57.393,33053.0
2022-10-25 12:10:00,62.47,62.51,62.45,62.5,19967.0,57.393,57.4298,57.3746,57.4206,19967.0
2022-10-25 12:15:00,62.5,62.54,62.47,62.54,30570.0,57.4206,57.4573,57.393,57.4573,30570.0
2022-10-25 12:20:00,62.54,62.56,62.52,62.53,21233.0,57.4573,57.4757,57.439,57.4481,21233.0
2022-10-25 12:25:00,62.53,62.53,62.41,62.44,40408.0,57.4481,57.4481,57.3379,57.3655,40408.0
2022-10-25 12:30:00,62.43,62.49,62.43,62.48,30221.0,57.3563,57.4114,57.3563,57.4022,30221.0
2022-10-25 12:35:00,62.47,62.52,62.45,62.52,26567.0,57.393,57.439,57.3746,57.439,26567.0
2022-10-25 12:40:00,62.52,62.52,62.48,62.49,22516.0,57.439,57.439,57.4022,57.4114,22516.0
2022-10-25 12:45:00,62.49,62.51,62.32,62.32,36262.0,57.4114,57.4298,57.2552,57.2552,36262.0
2022-10-25 12:50:00,62.32,62.39,62.3,62.3,68824.0,57.2552,57.3195,57.2368,57.2368,68824.0
2022-10-25 12:55:00,62.29,62.31,62.26,62.28,45893.0,57.2276,57.246,57.2001,57.2185,45893.0
2022-10-25 13:00:00,62.28,62.34,62.24,62.26,50310.0,57.2185,57.2736,57.1817,57.2001,50310.0
2022-10-25 13:05:00,62.26,62.36,62.24,62.33,21838.0,57.2001,57.292,57.1817,57.2644,21838.0
2022-10-25 13:10:00,62.32,62.32,62.25,62.25,21531.0,57.2552,57.2552,57.1909,57.1909,21531.0
2022-10-25 13:15:00,62.26,62.29,62.18,62.28,32711.0,57.2001,57.2276,57.1266,57.2185,32711.0
2022-10-25 13:20:00,62.28,62.28,62.21,62.25,33419.0,57.2185,57.2185,57.1541,57.1909,33419.0
2022-10-25 13:25:00,62.24,62.28,62.23,62.27,54006.0,57.1817,57.2185,57.1725,57.2093,54006.0
2022-10-25 13:30:00,62.28,62.34,62.28,62.32,35626.0,57.2185,57.2736,57.2185,57.2552,35626.0
2022-10-25 13:35:00,62.3,62.32,62.24,62.24,17718.0,57.2368,57.2552,57.1817,57.1817,17718.0
2022-10-25 13:40:00,62.25,62.25,62.16,62.16,88396.0,57.1909,57.1909,57.1082,57.1082,88396.0
2022-10-25 13:45:00,62.15,62.22,62.12,62.22,37138.0,57.099,57.1633,57.0715,57.1633,37138.0
2022-10-25 13:50:00,62.22,62.27,62.17,62.26,19762.0,57.1633,57.2093,57.1174,57.2001,19762.0
2022-10-25 13:55:00,62.26,62.28,62.21,62.25,25602.0,57.2001,57.2185,57.1541,57.1909,25602.0
2022-10-25 14:00:00,62.24,62.28,62.2,62.2,41414.0,57.1817,57.2185,57.145,57.145,41414.0
2022-10-25 14:05:00,62.21,62.25,62.18,62.25,34515.0,57.1541,57.1909,57.1266,57.1909,34515.0
2022-10-25 14:10:00,62.22,62.24,62.17,62.19,24504.0,57.1633,57.1817,57.1174,57.1358,24504.0
2022-10-25 14:15:00,62.18,62.23,62.17,62.23,29748.0,57.1266,57.1725,57.1174,57.1725,29748.0
2022-10-25 14:20:00,62.22,62.22,62.16,62.18,20072.0,57.1633,57.1633,57.1082,57.1266,20072.0
2022-10-25 14:25:00,62.18,62.19,62.16,62.19,16919.0,57.1266,57.1358,57.1082,57.1358,16919.0
2022-10-25 14:30:00,62.19,62.23,62.18,62.22,61883.0,57.1358,57.1725,57.1266,57.1633,61883.0
2022-10-25 14:35:00,62.22,62.25,62.21,62.24,31773.0,57.1633,57.1909,57.1541,57.1817,31773.0
2022-10-25 14:40:00,62.24,62.27,62.2,62.22,30827.0,57.1817,57.2093,57.145,57.1633,30827.0
2022-10-25 14:45:00,62.22,62.22,62.16,62.17,23654.0,57.1633,57.1633,57.1082,57.1174,23654.0
2022-10-25 14:50:00,62.18,62.22,62.17,62.22,31462.0,57.1266,57.1633,57.1174,57.1633,31462.0
2022-10-25 14:55:00,62.22,62.22,62.08,62.1,48829.0,57.1633,57.1633,57.0347,57.0531,48829.0
2022-10-25 15:00:00,62.11,62.22,62.1,62.21,33209.0,57.0623,57.1633,57.0531,57.1541,33209.0
2022-10-25 15:05:00,62.2,62.29,62.2,62.28,51921.0,57.145,57.2276,57.145,57.2185,51921.0
2022-10-25 15:10:00,62.28,62.37,62.28,62.36,46827.0,57.2185,57.3011,57.2185,57.292,46827.0
2022-10-25 15:15:00,62.36,62.4,62.32,62.38,90517.0,57.292,57.3287,57.2552,57.3103,90517.0
2022-10-25 15:20:00,62.38,62.43,62.37,62.39,59235.0,57.3103,57.3563,57.3011,57.3195,59235.0
2022-10-25 15:25:00,62.4,62.43,62.38,62.4,71852.0,57.3287,57.3563,57.3103,57.3287,71852.0
2022-10-25 15:30:00,62.41,62.51,62.41,62.46,70866.0,57.3379,57.4298,57.3379,57.3838,70866.0
2022-10-25 15:35:00,62.46,62.52,62.44,62.52,89783.0,57.3838,57.439,57.3655,57.439,89783.0
2022-10-25 15:40:00,62.51,62.51,62.44,62.47,107245.0,57.4298,57.4298,57.3655,57.393,107245.0
2022-10-25 15:45:00,62.47,62.49,62.4,62.42,105388.0,57.393,57.4114,57.3287,57.3471,105388.0
2022-10-25 15:50:00,62.43,62.43,62.28,62.34,140095.0,57.3563,57.3563,57.2185,57.2736,140095.0
2022-10-25 15:55:00,62.33,62.38,62.31,62.36,293885.0,57.2644,57.3103,57.246,57.292,293885.0
2022-10-26 09:30:00,62.56,62.74,62.34,62.73,221484.0,57.4757,57.6411,57.2736,57.6319,221484.0
2022-10-26 09:35:00,62.75,62.89,62.64,62.73,89927.0,57.6503,57.7789,57.5492,57.6319,89927.0
2022-10-26 09:40:00,62.74,62.79,62.54,62.58,145266.0,57.6411,57.687,57.4573,57.4941,145266.0
2022-10-26 09:45:00,62.58,62.79,62.53,62.54,109746.0,57.4941,57.687,57.4481,57.4573,109746.0
2022-10-26 09:50:00,62.53,62.63,62.26,62.29,201720.0,57.4481,57.54,57.2001,57.2276,201720.0
2022-10-26 09:55:00,62.28,62.38,62.21,62.26,219840.0,57.2185,57.3103,57.1541,57.2001,219840.0
2022-10-26 10:00:00,62.27,62.67,62.26,62.54,464022.0,57.2093,57.5768,57.2001,57.4573,464022.0
2022-10-26 10:05:00,62.55,62.61,62.42,62.49,266232.0,57.4665,57.5216,57.3471,57.4114,266232.0
2022-10-26 10:10:00,62.5,62.5,62.37,62.38,153979.0,57.4206,57.4206,57.3011,57.3103,153979.0
2022-10-26 10:15:00,62.38,62.46,62.26,62.45,156431.0,57.3103,57.3838,57.2001,57.3746,156431.0
2022-10-26 10:20:00,62.44,62.57,62.43,62.54,88670.0,57.3655,57.4849,57.3563,57.4573,88670.0
2022-10-26 10:25:00,62.54,62.72,62.53,62.69,106073.0,57.4573,57.6227,57.4481,57.5951,106073.0
2022-10-26 10:30:00,62.69,62.72,62.49,62.49,78732.0,57.5951,57.6227,57.4114,57.4114,78732.0
2022-10-26 10:35:00,62.48,62.55,62.45,62.55,65285.0,57.4022,57.4665,57.3746,57.4665,65285.0
2022-10-26 10:40:00,62.56,62.68,62.53,62.67,46881.0,57.4757,57.586,57.4481,57.5768,46881.0
2022-10-26 10:45:00,62.65,62.69,62.58,62.58,45712.0,57.5584,57.5951,57.4941,57.4941,45712.0
2022-10-26 10:50:00,62.58,62.7,62.56,62.69,50854.0,57.4941,57.6043,57.4757,57.5951,50854.0
2022-10-26 10:55:00,62.68,62.68,62.57,62.58,32626.0,57.586,57.586,57.4849,57.4941,32626.0
2022-10-26 11:00:00,62.57,62.83,62.57,62.83,87131.0,57.4849,57.7238,57.4849,57.7238,87131.0
2022-10-26 11:05:00,62.82,62.95,62.8,62.92,115868.0,57.7146,57.834,57.6962,57.8064,115868.0
2022-10-26 11:10:00,62.93,63.02,62.92,62.93,81036.0,57.8156,57.8983,57.8064,57.8156,81036.0
2022-10-26 11:15:00,62.93,63.01,62.92,62.96,134578.0,57.8156,57.8891,57.8064,57.8432,134578.0
2022-10-26 11:20:00,62.96,63.07,62.95,63.0,161789.0,57.8432,57.9443,57.834,57.8799,161789.0
2022-10-26 11:25:00,63.0,63.05,62.94,63.0,75153.0,57.8799,57.9259,57.8248,57.8799,75153.0
2022-10-26 11:30:00,63.01,63.06,62.98,63.02,43387.0,57.8891,57.9351,57.8616,57.8983,43387.0
2022-10-26 11:35:00,63.02,63.02,62.94,62.99,47776.0,57.8983,57.8983,57.8248,57.8708,47776.0
2022-10-26 11:40:00,62.99,63.02,62.9,62.92,49145.0,57.8708,57.8983,57.7881,57.8064,49145.0
2022-10-26 11:45:00,62.91,63.0,62.87,62.99,49053.0,57.7973,57.8799,57.7605,57.8708,49053.0
2022-10-26 11:50:00,63.0,63.0,62.78,62.79,70317.0,57.8799,57.8799,57.6778,57.687,70317.0
2022-10-26 11:55:00,62.79,62.92,62.79,62.91,133671.0,57.687,57.8064,57.687,57.7973,133671.0
2022-10-26 12:00:00,62.91,63.02,62.91,62.98,74546.0,57.7973,57.8983,57.7973,57.8616,74546.0
2022-10-26 12:05:00,62.98,62.98,62.85,62.86,65775.0,57.8616,57.8616,57.7421,57.7513,65775.0
2022-10-26 12:10:00,62.87,62.92,62.85,62.88,30084.0,57.7605,57.8064,57.7421,57.7697,30084.0
2022-10-26 12:15:00,62.89,62.96,62.82,62.94,37479.0,57.7789,57.8432,57.7146,57.8248,37479.0
2022-10-26 12:20:00,62.93,62.98,62.92,62.96,27751.0,57.8156,57.8616,57.8064,57.8432,27751.0
2022-10-26 12:25:00,62.97,62.97,62.77,62.78,47356.0,57.8524,57.8524,57.6686,57.6778,47356.0
2022-10-26 12:30:00,62.78,62.98,62.78,62.92,93425.0,57.6778,57.8616,57.6778,57.8064,93425.0
2022-10-26 12:35:00,62.92,62.95,62.86,62.87,31968.0,57.8064,57.834,57.7513,57.7605,31968.0
2022-10-26 12:40:00,62.88,62.95,62.85,62.85,111556.0,57.7697,57.834,57.7421,57.7421,111556.0
2022-10-26 12:45:00,62.85,62.87,62.7,62.71,43831.0,57.7421,57.7605,57.6043,57.6135,43831.0
2022-10-26 12:50:00,62.7,62.74,62.68,62.69,70719.0,57.6043,57.6411,57.586,57.5951,70719.0
2022-10-26 12:55:00,62.69,62.74,62.62,62.68,122569.0,57.5951,57.6411,57.5308,57.586,122569.0
2022-10-26 13:00:00,62.67,62.75,62.6,62.73,48107.0,57.5768,57.6503,57.5125,57.6319,48107.0
2022-10-26 13:05:00,62.73,62.74,62.62,62.64,23892.0,57.6319,57.6411,57.5308,57.5492,23892.0
2022-10-26 13:10:00,62.65,62.72,62.62,62.63,55646.0,57.5584,57.6227,57.5308,57.54,55646.0
2022-10-26 13:15:00,62.64,62.71,62.55,62.71,80145.0,57.5492,57.6135,57.4665,57.6135,80145.0
2022-10-26 13:20:00,62.72,62.78,62.68,62.76,32904.0,57.6227,57.6778,57.586,57.6594,32904.0
2022-10-26 13:25:00,62.76,62.76,62.7,62.71,33852.0,57.6594,57.6594,57.6043,57.6135,33852.0
2022-10-26 13:30:00,62.71,62.72,62.62,62.67,49771.0,57.6135,57.6227,57.5308,57.5768,49771.0
2022-10-26 13:35:00,62.66,62.77,62.65,62.76,39298.0,57.5676,57.6686,57.5584,57.6594,39298.0
2022-10-26 13:40:00,62.75,62.8,62.72,62.78,21837.0,57.6503,57.6962,57.6227,57.6778,21837.0
2022-10-26 13:45:00,62.77,62.78,62.69,62.7,22879.0,57.6686,57.6778,57.5951,57.6043,22879.0
2022-10-26 13:50:00,62.7,62.83,62.7,62.82,28360.0,57.6043,57.7238,57.6043,57.7146,28360.0
2022-10-26 13:55:00,62.82,62.82,62.73,62.8,23657.0,57.7146,57.7146,57.6319,57.6962,23657.0
2022-10-26 14:00:00,62.81,62.89,62.81,62.89,25917.0,57.7054,57.7789,57.7054,57.7789,25917.0
2022-10-26 14:05:00,62.89,62.9,62.85,62.87,18410.0,57.7789,57.7881,57.7421,57.7605,18410.0
2022-10-26 14:10:00,62.87,62.9,62.83,62.83,29390.0,57.7605,57.7881,57.7238,57.7238,29390.0
2022-10-26 14:15:00,62.83,62.84,62.77,62.8,39160.0,57.7238,57.7329,57.6686,57.6962,39160.0
2022-10-26 14:20:00,62.8,62.8,62.72,62.79,28722.0,57.6962,57.6962,57.6227,57.687,28722.0
2022-10-26 14:25:00,62.79,62.82,62.72,62.75,26407.0,57.687,57.7146,57.6227,57.6503,26407.0
2022-10-26 14:30:00,62.74,62.75,62.7,62.71,38709.0,57.6411,57.6503,57.6043,57.6135,38709.0
2022-10-26 14:35:00,62.7,62.79,62.69,62.78,22633.0,57.6043,57.687,57.5951,57.6778,22633.0
2022-10-26 14:40:00,62.79,62.79,62.67,62.68,26061.0,57.687,57.687,57.5768,57.586,26061.0
2022-10-26 14:45:00,62.67,62.72,62.65,62.68,31305.0,57.5768,57.6227,57.5584,57.586,31305.0
2022-10-26 14:50:00,62.67,62.67,62.57,62.63,51961.0,57.5768,57.5768,57.4849,57.54,51961.0
2022-10-26 14:55:00,62.62,62.66,62.56,62.62,32859.0,57.5308,57.5676,57.4757,57.5308,32859.0
2022-10-26 15:00:00,62.61,62.61,62.46,62.48,37823.0,57.5216,57.5216,57.3838,57.4022,37823.0
2022-10-26 15:05:00,62.47,62.52,62.44,62.49,63831.0,57.393,57.439,57.3655,57.4114,63831.0
2022-10-26 15:10:00,62.5,62.51,62.42,62.51,54660.0,57.4206,57.4298,57.3471,57.4298,54660.0
2022-10-26 15:15:00,62.51,62.59,62.49,62.58,68403.0,57.4298,57.5033,57.4114,57.4941,68403.0
2022-10-26 15:20:00,62.57,62.58,62.5,62.52,45600.0,57.4849,57.4941,57.4206,57.439,45600.0
2022-10-26 15:25:00,62.52,62.55,62.44,62.5,53815.0,57.439,57.4665,57.3655,57.4206,53815.0
2022-10-26 15:30:00,62.5,62.52,62.42,62.46,76944.0,57.4206,57.439,57.3471,57.3838,76944.0
2022-10-26 15:35:00,62.46,62.53,62.42,62.49,68030.0,57.3838,57.4481,57.3471,57.4114,68030.0
2022-10-26 15:40:00,62.48,62.55,62.47,62.54,89059.0,57.4022,57.4665,57.393,57.4573,89059.0
2022-10-26 15:45:00,62.54,62.58,62.47,62.51,103133.0,57.4573,57.4941,57.393,57.4298,103133.0
2022-10-26 15:50:00,62.51,62.51,62.34,62.41,252109.0,57.4298,57.4298,57.2736,57.3379,252109.0
2022-10-26 15:55:00,62.4,62.4,62.27,62.29,403245.0,57.3287,57.3287,57.2093,57.2276,403245.0
2022-10-27 09:30:00,62.98,63.34,62.9,63.11,201670.0,57.8616,58.1923,57.7881,57.981,201670.0
2022-10-27 09:35:00,63.12,63.3,63.02,63.25,224130.0,57.9902,58.1556,57.8983,58.1096,224130.0
2022-10-27 09:40:00,63.26,63.29,63.0,63.06,145905.0,58.1188,58.1464,57.8799,57.9351,145905.0
2022-10-27 09:45:00,63.08,63.12,62.78,62.79,116501.0,57.9534,57.9902,57.6778,57.687,116501.0
2022-10-27 09:50:00,62.79,62.88,62.67,62.73,89603.0,57.687,57.7697,57.5768,57.6319,89603.0
2022-10-27 09:55:00,62.75,62.96,62.74,62.92,115105.0,57.6503,57.8432,57.6411,57.8064,115105.0
2022-10-27 10:00:00,62.92,62.97,62.83,62.96,80357.0,57.8064,57.8524,57.7238,57.8432,80357.0
2022-10-27 10:05:00,62.96,63.17,62.94,62.96,81811.0,57.8432,58.0361,57.8248,57.8432,81811.0
2022-10-27 10:10:00,62.96,63.24,62.84,63.2,75250.0,57.8432,58.1004,57.7329,58.0637,75250.0
2022-10-27 10:15:00,63.2,63.2,63.09,63.18,49820.0,58.0637,58.0637,57.9626,58.0453,49820.0
2022-10-27 10:20:00,63.19,63.33,63.17,63.25,65757.0,58.0545,58.1831,58.0361,58.1096,65757.0
2022-10-27 10:25:00,63.25,63.28,63.15,63.19,59447.0,58.1096,58.1372,58.0178,58.0545,59447.0
2022-10-27 10:30:00,63.19,63.31,63.15,63.19,93526.0,58.0545,58.1647,58.0178,58.0545,93526.0
2022-10-27 10:35:00,63.19,63.19,63.03,63.07,70665.0,58.0545,58.0545,57.9075,57.9443,70665.0
2022-10-27 10:40:00,63.07,63.09,62.95,62.96,62407.0,57.9443,57.9626,57.834,57.8432,62407.0
2022-10-27 10:45:00,62.94,63.06,62.91,63.02,89827.0,57.8248,57.9351,57.7973,57.8983,89827.0
2022-10-27 10:50:00,63.02,63.11,62.99,63.09,54569.0,57.8983,57.981,57.8708,57.9626,54569.0
2022-10-27 10:55:00,63.08,63.1,62.94,62.95,89933.0,57.9534,57.9718,57.8248,57.834,89933.0
2022-10-27 11:00:00,62.93,63.12,62.89,63.11,79160.0,57.8156,57.9902,57.7789,57.981,79160.0
2022-10-27 11:05:00,63.1,63.2,63.08,63.15,63013.0,57.9718,58.0637,57.9534,58.0178,63013.0
2022-10-27 11:10:00,63.14,63.24,63.1,63.1,65133.0,58.0086,58.1004,57.9718,57.9718,65133.0
2022-10-27 11:15:00,63.1,63.12,62.94,62.99,53339.0,57.9718,57.9902,57.8248,57.8708,53339.0
2022-10-27 11:20:00,62.98,63.13,62.97,63.13,38851.0,57.8616,57.9994,57.8524,57.9994,38851.0
2022-10-27 11:25:00,63.13,63.23,63.05,63.21,47037.0,57.9994,58.0913,57.9259,58.0729,47037.0
2022-10-27 11:30:00,63.22,63.26,63.08,63.14,53180.0,58.0821,58.1188,57.9534,58.0086,53180.0
2022-10-27 11:35:00,63.14,63.22,63.0,63.02,54985.0,58.0086,58.0821,57.8799,57.8983,54985.0
2022-10-27 11:40:00,63.02,63.05,62.85,62.85,70698.0,57.8983,57.9259,57.7421,57.7421,70698.0
2022-10-27 11:45:00,62.84,62.96,62.81,62.93,47720.0,57.7329,57.8432,57.7054,57.8156,47720.0
2022-10-27 11:50:00,62.93,63.02,62.93,62.97,37780.0,57.8156,57.8983,57.8156,57.8524,37780.0
2022-10-27 11:55:00,62.98,62.99,62.9,62.97,32140.0,57.8616,57.8708,57.7881,57.8524,32140.0
2022-10-27 12:00:00,62.98,63.12,62.94,63.09,40480.0,57.8616,57.9902,57.8248,57.9626,40480.0
2022-10-27 12:05:00,63.09,63.13,63.05,63.05,38781.0,57.9626,57.9994,57.9259,57.9259,38781.0
2022-10-27 12:10:00,63.05,63.06,62.99,63.03,29318.0,57.9259,57.9351,57.8708,57.9075,29318.0
2022-10-27 12:15:00,63.03,63.15,63.02,63.11,67352.0,57.9075,58.0178,57.8983,57.981,67352.0
2022-10-27 12:20:00,63.11,63.12,63.05,63.11,42671.0,57.981,57.9902,57.9259,57.981,42671.0
2022-10-27 12:25:00,63.1,63.11,62.84,62.85,55072.0,57.9718,57.981,57.7329,57.7421,55072.0
2022-10-27 12:30:00,62.83,63.0,62.83,62.97,28793.0,57.7238,57.8799,57.7238,57.8524,28793.0
2022-10-27 12:35:00,62.97,62.97,62.81,62.86,85222.0,57.8524,57.8524,57.7054,57.7513,85222.0
2022-10-27 12:40:00,62.86,62.94,62.84,62.88,21923.0,57.7513,57.8248,57.7329,57.7697,21923.0
2022-10-27 12:45:00,62.86,62.93,62.86,62.91,32276.0,57.7513,57.8156,57.7513,57.7973,32276.0
2022-10-27 12:50:00,62.92,62.99,62.92,62.98,44796.0,57.8064,57.8708,57.8064,57.8616,44796.0
2022-10-27 12:55:00,62.98,63.07,62.95,63.06,25432.0,57.8616,57.9443,57.834,57.9351,25432.0
2022-10-27 13:00:00,63.08,63.1,63.01,63.1,81379.0,57.9534,57.9718,57.8891,57.9718,81379.0
2022-10-27 13:05:00,63.1,63.24,63.1,63.23,33834.0,57.9718,58.1004,57.9718,58.0913,33834.0
2022-10-27 13:10:00,63.23,63.24,63.2,63.21,21946.0,58.0913,58.1004,58.0637,58.0729,21946.0
2022-10-27 13:15:00,63.22,63.23,63.09,63.15,87603.0,58.0821,58.0913,57.9626,58.0178,87603.0
2022-10-27 13:20:00,63.15,63.23,63.15,63.19,32615.0,58.0178,58.0913,58.0178,58.0545,32615.0
2022-10-27 13:25:00,63.19,63.19,63.04,63.05,26722.0,58.0545,58.0545,57.9167,57.9259,26722.0
2022-10-27 13:30:00,63.04,63.09,63.03,63.06,36744.0,57.9167,57.9626,57.9075,57.9351,36744.0
2022-10-27 13:35:00,63.06,63.12,63.06,63.07,159529.0,57.9351,57.9902,57.9351,57.9443,159529.0
2022-10-27 13:40:00,63.07,63.12,63.06,63.08,26343.0,57.9443,57.9902,57.9351,57.9534,26343.0
2022-10-27 13:45:00,63.08,63.09,63.02,63.04,47761.0,57.9534,57.9626,57.8983,57.9167,47761.0
2022-10-27 13:50:00,63.04,63.04,62.92,62.93,19759.0,57.9167,57.9167,57.8064,57.8156,19759.0
2022-10-27 13:55:00,62.92,62.95,62.85,62.85,26119.0,57.8064,57.834,57.7421,57.7421,26119.0
2022-10-27 14:00:00,62.85,62.88,62.82,62.82,19466.0,57.7421,57.7697,57.7146,57.7146,19466.0
2022-10-27 14:05:00,62.82,62.82,62.73,62.73,16219.0,57.7146,57.7146,57.6319,57.6319,16219.0
2022-10-27 14:10:00,62.75,62.78,62.74,62.77,67011.0,57.6503,57.6778,57.6411,57.6686,67011.0
2022-10-27 14:15:00,62.77,62.82,62.76,62.82,19461.0,57.6686,57.7146,57.6594,57.7146,19461.0
2022-10-27 14:20:00,62.83,62.85,62.78,62.83,18476.0,57.7238,57.7421,57.6778,57.7238,18476.0
2022-10-27 14:25:00,62.83,62.83,62.72,62.73,60893.0,57.7238,57.7238,57.6227,57.6319,60893.0
2022-10-27 14:30:00,62.73,62.76,62.68,62.75,59187.0,57.6319,57.6594,57.586,57.6503,59187.0
2022-10-27 14:35:00,62.75,62.75,62.69,62.69,26436.0,57.6503,57.6503,57.5951,57.5951,26436.0
2022-10-27 14:40:00,62.68,62.71,62.65,62.66,52838.0,57.586,57.6135,57.5584,57.5676,52838.0
2022-10-27 14:45:00,62.66,62.7,62.64,62.66,31173.0,57.5676,57.6043,57.5492,57.5676,31173.0
2022-10-27 14:50:00,62.67,62.68,62.59,62.61,23676.0,57.5768,57.586,57.5033,57.5216,23676.0
2022-10-27 14:55:00,62.62,62.63,62.44,62.48,39278.0,57.5308,57.54,57.3655,57.4022,39278.0
2022-10-27 15:00:00,62.48,62.6,62.48,62.55,50504.0,57.4022,57.5125,57.4022,57.4665,50504.0
2022-10-27 15:05:00,62.55,62.57,62.36,62.36,46502.0,57.4665,57.4849,57.292,57.292,46502.0
2022-10-27 15:10:00,62.37,62.44,62.35,62.43,40274.0,57.3011,57.3655,57.2828,57.3563,40274.0
2022-10-27 15:15:00,62.42,62.47,62.4,62.43,45410.0,57.3471,57.393,57.3287,57.3563,45410.0
2022-10-27 15:20:00,62.42,62.5,62.42,62.47,53206.0,57.3471,57.4206,57.3471,57.393,53206.0
2022-10-27 15:25:00,62.47,62.47,62.34,62.36,56314.0,57.393,57.393,57.2736,57.292,56314.0
2022-10-27 15:30:00,62.36,62.5,62.3,62.45,111655.0,57.292,57.4206,57.2368,57.3746,111655.0
2022-10-27 15:35:00,62.45,62.47,62.39,62.41,90475.0,57.3746,57.393,57.3195,57.3379,90475.0
2022-10-27 15:40:00,62.41,62.45,62.39,62.41,79650.0,57.3379,57.3746,57.3195,57.3379,79650.0
2022-10-27 15:45:00,62.41,62.44,62.33,62.37,110832.0,57.3379,57.3655,57.2644,57.3011,110832.0
2022-10-27 15:50:00,62.37,62.42,62.25,62.28,246082.0,57.3011,57.3471,57.1909,57.2185,246082.0
2022-10-27 15:55:00,62.28,62.34,62.21,62.33,274965.0,57.2185,57.2736,57.1541,57.2644,274965.0
2022-10-28 09:30:00,62.64,63.12,62.64,63.06,251883.0,57.5492,57.9902,57.5492,57.9351,251883.0
2022-10-28 09:35:00,63.06,63.15,62.94,63.13,243758.0,57.9351,58.0178,57.8248,57.9994,243758.0
2022-10-28 09:40:00,63.13,63.22,63.1,63.16,100945.0,57.9994,58.0821,57.9718,58.0269,100945.0
2022-10-28 09:45:00,63.18,63.3,63.09,63.27,73031.0,58.0453,58.1556,57.9626,58.128,73031.0
2022-10-28 09:50:00,63.24,63.31,63.18,63.29,74924.0,58.1004,58.1647,58.0453,58.1464,74924.0
2022-10-28 09:55:00,63.27,63.38,63.23,63.25,95103.0,58.128,58.2291,58.0913,58.1096,95103.0
2022-10-28 10:00:00,63.27,63.34,62.87,62.88,92285.0,58.128,58.1923,57.7605,57.7697,92285.0
2022-10-28 10:05:00,62.88,62.93,62.57,62.57,82082.0,57.7697,57.8156,57.4849,57.4849,82082.0
2022-10-28 10:10:00,62.58,62.64,62.4,62.55,56915.0,57.4941,57.5492,57.3287,57.4665,56915.0
2022-10-28 10:15:00,62.54,62.83,62.54,62.7,77361.0,57.4573,57.7238,57.4573,57.6043,77361.0
2022-10-28 10:20:00,62.71,62.74,62.56,62.58,21820.0,57.6135,57.6411,57.4757,57.4941,21820.0
2022-10-28 10:25:00,62.57,62.85,62.56,62.81,93836.0,57.4849,57.7421,57.4757,57.7054,93836.0
2022-10-28 10:30:00,62.82,62.88,62.68,62.7,50058.0,57.7146,57.7697,57.586,57.6043,50058.0
2022-10-28 10:35:00,62.69,62.75,62.62,62.74,93029.0,57.5951,57.6503,57.5308,57.6411,93029.0
2022-10-28 10:40:00,62.74,62.82,62.74,62.79,26486.0,57.6411,57.7146,57.6411,57.687,26486.0
2022-10-28 10:45:00,62.8,62.99,62.78,62.98,131330.0,57.6962,57.8708,57.6778,57.8616,131330.0
2022-10-28 10:50:00,62.98,63.09,62.98,63.06,125083.0,57.8616,57.9626,57.8616,57.9351,125083.0
2022-10-28 10:55:00,63.05,63.07,63.0,63.02,114333.0,57.9259,57.9443,57.8799,57.8983,114333.0
2022-10-28 11:00:00,63.04,63.11,62.99,62.99,116025.0,57.9167,57.981,57.8708,57.8708,116025.0
2022-10-28 11:05:00,62.99,63.05,62.93,63.02,93010.0,57.8708,57.9259,57.8156,57.8983,93010.0
2022-10-28 11:10:00,63.02,63.08,62.98,63.01,79190.0,57.8983,57.9534,57.8616,57.8891,79190.0
2022-10-28 11:15:00,63.0,63.0,62.92,62.99,69246.0,57.8799,57.8799,57.8064,57.8708,69246.0
2022-10-28 11:20:00,62.99,63.0,62.9,62.94,55250.0,57.8708,57.8799,57.7881,57.8248,55250.0
2022-10-28 11:25:00,62.95,62.96,62.89,62.96,34728.0,57.834,57.8432,57.7789,57.8432,34728.0
2022-10-28 11:30:00,62.96,63.08,62.96,63.0,52172.0,57.8432,57.9534,57.8432,57.8799,52172.0
2022-10-28 11:35:00,62.99,63.03,62.91,63.0,37821.0,57.8708,57.9075,57.7973,57.8799,37821.0
2022-10-28 11:40:00,63.01,63.09,63.01,63.08,17941.0,57.8891,57.9626,57.8891,57.9534,17941.0
2022-10-28 11:45:00,63.08,63.18,63.06,63.17,41171.0,57.9534,58.0453,57.9351,58.0361,41171.0
2022-10-28 11:50:00,63.16,63.22,63.15,63.16,28130.0,58.0269,58.0821,58.0178,58.0269,28130.0
2022-10-28 11:55:00,63.16,63.18,63.09,63.11,26195.0,58.0269,58.0453,57.9626,57.981,26195.0
2022-10-28 12:00:00,63.1,63.11,63.02,63.03,28123.0,57.9718,57.981,57.8983,57.9075,28123.0
2022-10-28 12:05:00,63.02,63.07,62.96,63.05,27935.0,57.8983,57.9443,57.8432,57.9259,27935.0
2022-10-28 12:10:00,63.06,63.19,63.06,63.19,31125.0,57.9351,58.0545,57.9351,58.0545,31125.0
2022-10-28 12:15:00,63.2,63.24,63.19,63.22,88041.0,58.0637,58.1004,58.0545,58.0821,88041.0
2022-10-28 12:20:00,63.22,63.32,63.21,63.31,15648.0,58.0821,58.1739,58.0729,58.1647,15648.0
2022-10-28 12:25:00,63.32,63.38,63.32,63.34,17894.0,58.1739,58.2291,58.1739,58.1923,17894.0
2022-10-28 12:30:00,63.34,63.48,63.33,63.48,35290.0,58.1923,58.3209,58.1831,58.3209,35290.0
2022-10-28 12:35:00,63.47,63.5,63.38,63.38,50010.0,58.3117,58.3393,58.2291,58.2291,50010.0
2022-10-28 12:40:00,63.39,63.42,63.31,63.38,28077.0,58.2382,58.2658,58.1647,58.2291,28077.0
2022-10-28 12:45:00,63.38,63.44,63.32,63.44,41714.0,58.2291,58.2842,58.1739,58.2842,41714.0
2022-10-28 12:50:00,63.43,63.47,63.42,63.47,29237.0,58.275,58.3117,58.2658,58.3117,29237.0
2022-10-28 12:55:00,63.47,63.49,63.4,63.4,60946.0,58.3117,58.3301,58.2474,58.2474,60946.0
2022-10-28 13:00:00,63.4,63.45,63.38,63.39,77447.0,58.2474,58.2934,58.2291,58.2382,77447.0
2022-10-28 13:05:00,63.39,63.45,63.39,63.44,56909.0,58.2382,58.2934,58.2382,58.2842,56909.0
2022-10-28 13:10:00,63.44,63.48,63.41,63.44,32376.0,58.2842,58.3209,58.2566,58.2842,32376.0
2022-10-28 13:15:00,63.44,63.45,63.4,63.4,55131.0,58.2842,58.2934,58.2474,58.2474,55131.0
2022-10-28 13:20:00,63.39,63.42,63.34,63.42,13674.0,58.2382,58.2658,58.1923,58.2658,13674.0
2022-10-28 13:25:00,63.41,63.41,63.34,63.35,13570.0,58.2566,58.2566,58.1923,58.2015,13570.0
2022-10-28 13:30:00,63.35,63.44,63.34,63.43,54970.0,58.2015,58.2842,58.1923,58.275,54970.0
2022-10-28 13:35:00,63.44,63.46,63.4,63.43,49199.0,58.2842,58.3026,58.2474,58.275,49199.0
2022-10-28 13:40:00,63.42,63.44,63.39,63.41,8943.0,58.2658,58.2842,58.2382,58.2566,8943.0
2022-10-28 13:45:00,63.42,63.47,63.41,63.43,35363.0,58.2658,58.3117,58.2566,58.275,35363.0
2022-10-28 13:50:00,63.43,63.46,63.4,63.4,13794.0,58.275,58.3026,58.2474,58.2474,13794.0
2022-10-28 13:55:00,63.39,63.43,63.34,63.35,16699.0,58.2382,58.275,58.1923,58.2015,16699.0
2022-10-28 14:00:00,63.36,63.41,63.34,63.35,26527.0,58.2107,58.2566,58.1923,58.2015,26527.0
2022-10-28 14:05:00,63.35,63.36,63.26,63.27,57932.0,58.2015,58.2107,58.1188,58.128,57932.0
2022-10-28 14:10:00,63.28,63.31,63.26,63.28,111387.0,58.1372,58.1647,58.1188,58.1372,111387.0
2022-10-28 14:15:00,63.27,63.32,63.27,63.3,127555.0,58.128,58.1739,58.128,58.1556,127555.0
2022-10-28 14:20:00,63.29,63.35,63.29,63.32,47207.0,58.1464,58.2015,58.1464,58.1739,47207.0
2022-10-28 14:25:00,63.31,63.33,63.27,63.28,29250.0,58.1647,58.1831,58.128,58.1372,29250.0
2022-10-28 14:30:00,63.29,63.46,63.29,63.45,289403.0,58.1464,58.3026,58.1464,58.2934,289403.0
2022-10-28 14:35:00,63.45,63.49,63.45,63.49,43289.0,58.2934,58.3301,58.2934,58.3301,43289.0
2022-10-28 14:40:00,63.49,63.57,63.47,63.56,33787.0,58.3301,58.4036,58.3117,58.3944,33787.0
2022-10-28 14:45:00,63.56,63.61,63.55,63.6,43126.0,58.3944,58.4404,58.3852,58.4312,43126.0
2022-10-28 14:50:00,63.6,63.64,63.59,63.64,90809.0,58.4312,58.4679,58.422,58.4679,90809.0
2022-10-28 14:55:00,63.64,63.71,63.64,63.71,80684.0,58.4679,58.5322,58.4679,58.5322,80684.0
2022-10-28 15:00:00,63.71,63.77,63.7,63.74,30895.0,58.5322,58.5874,58.5231,58.5598,30895.0
2022-10-28 15:05:00,63.74,63.77,63.7,63.75,31487.0,58.5598,58.5874,58.5231,58.569,31487.0
2022-10-28 15:10:00,63.74,63.77,63.73,63.76,47401.0,58.5598,58.5874,58.5506,58.5782,47401.0
2022-10-28 15:15:00,63.76,63.78,63.7,63.78,50001.0,58.5782,58.5966,58.5231,58.5966,50001.0
2022-10-28 15:20:00,63.77,63.78,63.7,63.73,31951.0,58.5874,58.5966,58.5231,58.5506,31951.0
2022-10-28 15:25:00,63.73,63.78,63.71,63.73,45069.0,58.5506,58.5966,58.5322,58.5506,45069.0
2022-10-28 15:30:00,63.72,63.75,63.66,63.69,79025.0,58.5414,58.569,58.4863,58.5139,79025.0
2022-10-28 15:35:00,63.69,63.77,63.68,63.77,47679.0,58.5139,58.5874,58.5047,58.5874,47679.0
2022-10-28 15:40:00,63.77,63.8,63.73,63.79,194773.0,58.5874,58.6149,58.5506,58.6057,194773.0
2022-10-28 15:45:00,63.78,63.82,63.76,63.81,85459.0,58.5966,58.6333,58.5782,58.6241,85459.0
2022-10-28 15:50:00,63.81,63.87,63.76,63.87,326888.0,58.6241,58.6792,58.5782,58.6792,326888.0
2022-10-28 15:55:00,63.87,63.91,63.82,63.87,336828.0,58.6792,58.716,58.6333,58.6792,336828.0
2022-10-31 09:30:00,63.52,63.89,63.48,63.78,248249.0,58.3577,58.6976,58.3209,58.5966,248249.0
2022-10-31 09:35:00,63.79,63.92,63.76,63.81,72326.0,58.6057,58.7252,58.5782,58.6241,72326.0
2022-10-31 09:40:00,63.84,63.92,63.76,63.79,87236.0,58.6517,58.7252,58.5782,58.6057,87236.0
2022-10-31 09:45:00,63.8,63.8,63.49,63.5,110897.0,58.6149,58.6149,58.3301,58.3393,110897.0
2022-10-31 09:50:00,63.48,63.75,63.46,63.74,75819.0,58.3209,58.569,58.3026,58.5598,75819.0
2022-10-31 09:55:00,63.76,63.76,63.53,63.55,52552.0,58.5782,58.5782,58.3669,58.3852,52552.0
2022-10-31 10:00:00,63.57,63.77,63.55,63.75,183894.0,58.4036,58.5874,58.3852,58.569,183894.0
2022-10-31 10:05:00,63.75,63.75,63.55,63.61,36500.0,58.569,58.569,58.3852,58.4404,36500.0
2022-10-31 10:10:00,63.6,63.73,63.53,63.73,62152.0,58.4312,58.5506,58.3669,58.5506,62152.0
2022-10-31 10:15:00,63.73,63.88,63.71,63.82,58578.0,58.5506,58.6884,58.5322,58.6333,58578.0
2022-10-31 10:20:00,63.81,63.83,63.67,63.69,53636.0,58.6241,58.6425,58.4955,58.5139,53636.0
2022-10-31 10:25:00,63.69,63.77,63.68,63.76,42084.0,58.5139,58.5874,58.5047,58.5782,42084.0
2022-10-31 10:30:00,63.75,63.75,63.61,63.69,74282.0,58.569,58.569,58.4404,58.5139,74282.0
2022-10-31 10:35:00,63.68,63.87,63.66,63.86,50900.0,58.5047,58.6792,58.4863,58.6701,50900.0
2022-10-31 10:40:00,63.85,63.91,63.79,63.91,84793.0,58.6609,58.716,58.6057,58.716,84793.0
2022-10-31 10:45:00,63.91,63.91,63.76,63.76,56591.0,58.716,58.716,58.5782,58.5782,56591.0
2022-10-31 10:50:00,63.76,63.87,63.73,63.83,53524.0,58.5782,58.6792,58.5506,58.6425,53524.0
2022-10-31 10:55:00,63.82,63.86,63.75,63.8,39080.0,58.6333,58.6701,58.569,58.6149,39080.0
2022-10-31 11:00:00,63.8,63.92,63.76,63.89,42048.0,58.6149,58.7252,58.5782,58.6976,42048.0
2022-10-31 11:05:00,63.88,63.94,63.86,63.92,75526.0,58.6884,58.7435,58.6701,58.7252,75526.0
2022-10-31 11:10:00,63.91,63.95,63.79,63.8,36110.0,58.716,58.7527,58.6057,58.6149,36110.0
2022-10-31 11:15:00,63.79,63.85,63.78,63.79,27400.0,58.6057,58.6609,58.5966,58.6057,27400.0
2022-10-31 11:20:00,63.79,63.91,63.74,63.9,48167.0,58.6057,58.716,58.5598,58.7068,48167.0
2022-10-31 11:25:00,63.9,63.91,63.81,63.81,27997.0,58.7068,58.716,58.6241,58.6241,27997.0
2022-10-31 11:30:00,63.82,63.83,63.76,63.81,25275.0,58.6333,58.6425,58.5782,58.6241,25275.0
2022-10-31 11:35:00,63.8,63.88,63.77,63.84,29523.0,58.6149,58.6884,58.5874,58.6517,29523.0
2022-10-31 11:40:00,63.85,63.92,63.83,63.92,22216.0,58.6609,58.7252,58.6425,58.7252,22216.0
2022-10-31 11:45:00,63.92,63.94,63.81,63.87,39162.0,58.7252,58.7435,58.6241,58.6792,39162.0
2022-10-31 11:50:00,63.88,63.97,63.87,63.97,43348.0,58.6884,58.7711,58.6792,58.7711,43348.0
2022-10-31 11:55:00,63.97,64.01,63.74,63.83,124763.0,58.7711,58.8079,58.5598,58.6425,124763.0
2022-10-31 12:00:00,63.84,63.9,63.78,63.89,30520.0,58.6517,58.7068,58.5966,58.6976,30520.0
2022-10-31 12:05:00,63.89,63.9,63.81,63.84,25495.0,58.6976,58.7068,58.6241,58.6517,25495.0
2022-10-31 12:10:00,63.83,63.96,63.81,63.95,19432.0,58.6425,58.7619,58.6241,58.7527,19432.0
2022-10-31 12:15:00,63.96,64.02,63.93,63.94,22228.0,58.7619,58.817,58.7344,58.7435,22228.0
2022-10-31 12:20:00,63.94,63.96,63.86,63.87,34477.0,58.7435,58.7619,58.6701,58.6792,34477.0
2022-10-31 12:25:00,63.86,63.88,63.8,63.84,27321.0,58.6701,58.6884,58.6149,58.6517,27321.0
2022-10-31 12:30:00,63.84,63.86,63.77,63.79,41588.0,58.6517,58.6701,58.5874,58.6057,41588.0
2022-10-31 12:35:00,63.79,63.82,63.76,63.77,58197.0,58.6057,58.6333,58.5782,58.5874,58197.0
2022-10-31 12:40:00,63.78,63.82,63.69,63.72,23245.0,58.5966,58.6333,58.5139,58.5414,23245.0
2022-10-31 12:45:00,63.72,63.72,63.65,63.68,18470.0,58.5414,58.5414,58.4771,58.5047,18470.0
2022-10-31 12:50:00,63.68,63.74,63.65,63.67,39019.0,58.5047,58.5598,58.4771,58.4955,39019.0
2022-10-31 12:55:00,63.66,63.78,63.66,63.78,12789.0,58.4863,58.5966,58.4863,58.5966,12789.0
2022-10-31 13:00:00,63.79,63.84,63.77,63.77,37999.0,58.6057,58.6517,58.5874,58.5874,37999.0
2022-10-31 13:05:00,63.77,63.84,63.71,63.83,25809.0,58.5874,58.6517,58.5322,58.6425,25809.0
2022-10-31 13:10:00,63.83,63.83,63.78,63.82,22072.0,58.6425,58.6425,58.5966,58.6333,22072.0
2022-10-31 13:15:00,63.82,63.97,63.82,63.96,21057.0,58.6333,58.7711,58.6333,58.7619,21057.0
2022-10-31 13:20:00,63.97,63.99,63.95,63.95,14178.0,58.7711,58.7895,58.7527,58.7527,14178.0
2022-10-31 13:25:00,63.96,64.05,63.94,64.03,35354.0,58.7619,58.8446,58.7435,58.8262,35354.0
2022-10-31 13:30:00,64.02,64.08,64.02,64.08,23578.0,58.817,58.8722,58.817,58.8722,23578.0
2022-10-31 13:35:00,64.08,64.1,64.07,64.07,17139.0,58.8722,58.8905,58.863,58.863,17139.0
2022-10-31 13:40:00,64.06,64.09,64.03,64.09,37337.0,58.8538,58.8814,58.8262,58.8814,37337.0
2022-10-31 13:45:00,64.09,64.1,64.05,64.06,28905.0,58.8814,58.8905,58.8446,58.8538,28905.0
2022-10-31 13:50:00,64.06,64.12,64.04,64.12,30396.0,58.8538,58.9089,58.8354,58.9089,30396.0
2022-10-31 13:55:00,64.12,64.17,64.11,64.14,18893.0,58.9089,58.9549,58.8997,58.9273,18893.0
2022-10-31 14:00:00,64.14,64.23,64.13,64.22,32589.0,58.9273,59.01,58.9181,59.0008,32589.0
2022-10-31 14:05:00,64.22,64.22,64.17,64.19,50384.0,59.0008,59.0008,58.9549,58.9732,50384.0
2022-10-31 14:10:00,64.17,64.18,64.13,64.18,25625.0,58.9549,58.964,58.9181,58.964,25625.0
2022-10-31 14:15:00,64.17,64.25,64.16,64.24,35077.0,58.9549,59.0284,58.9457,59.0192,35077.0
2022-10-31 14:20:00,64.23,64.27,64.22,64.27,18685.0,59.01,59.0467,59.0008,59.0467,18685.0
2022-10-31 14:25:00,64.26,64.28,64.21,64.22,23543.0,59.0375,59.0559,58.9916,59.0008,23543.0
2022-10-31 14:30:00,64.21,64.25,64.2,64.22,37232.0,58.9916,59.0284,58.9824,59.0008,37232.0
2022-10-31 14:35:00,64.21,64.32,64.2,64.3,94333.0,58.9916,59.0927,58.9824,59.0743,94333.0
2022-10-31 14:40:00,64.3,64.32,64.25,64.26,33247.0,59.0743,59.0927,59.0284,59.0375,33247.0
2022-10-31 14:45:00,64.26,64.3,64.18,64.19,51687.0,59.0375,59.0743,58.964,58.9732,51687.0
2022-10-31 14:50:00,64.19,64.23,64.19,64.22,18923.0,58.9732,59.01,58.9732,59.0008,18923.0
2022-10-31 14:55:00,64.22,64.24,64.09,64.14,34072.0,59.0008,59.0192,58.8814,58.9273,34072.0
2022-10-31 15:00:00,64.15,64.15,64.03,64.04,62844.0,58.9365,58.9365,58.8262,58.8354,62844.0
2022-10-31 15:05:00,64.03,64.09,64.0,64.01,78567.0,58.8262,58.8814,58.7987,58.8079,78567.0
2022-10-31 15:10:00,64.01,64.15,64.01,64.13,40260.0,58.8079,58.9365,58.8079,58.9181,40260.0
2022-10-31 15:15:00,64.14,64.17,64.1,64.16,50927.0,58.9273,58.9549,58.8905,58.9457,50927.0
2022-10-31 15:20:00,64.15,64.18,64.1,64.14,110560.0,58.9365,58.964,58.8905,58.9273,110560.0
2022-10-31 15:25:00,64.14,64.17,64.11,64.14,33214.0,58.9273,58.9549,58.8997,58.9273,33214.0
2022-10-31 15:30:00,64.14,64.19,64.1,64.19,60616.0,58.9273,58.9732,58.8905,58.9732,60616.0
2022-10-31 15:35:00,64.19,64.21,64.16,64.18,33535.0,58.9732,58.9916,58.9457,58.964,33535.0
2022-10-31 15:40:00,64.18,64.21,64.11,64.12,59573.0,58.964,58.9916,58.8997,58.9089,59573.0
2022-10-31 15:45:00,64.12,64.18,64.08,64.09,136540.0,58.9089,58.964,58.8722,58.8814,136540.0
2022-10-31 15:50:00,64.09,64.09,63.93,63.93,171972.0,58.8814,58.8814,58.7344,58.7344,171972.0
2022-10-31 15:55:00,63.93,64.0,63.88,63.94,431543.0,58.7344,58.7987,58.6884,58.7435,431543.0
2022-11-01 09:30:00,64.4,64.5,64.18,64.21,157431.0,59.1662,59.258,58.964,58.9916,157431.0
2022-11-01 09:35:00,64.22,64.27,64.1,64.17,66766.0,59.0008,59.0467,58.8905,58.9549,66766.0
2022-11-01 09:40:00,64.17,64.31,64.15,64.17,84854.0,58.9549,59.0835,58.9365,58.9549,84854.0
2022-11-01 09:45:00,64.17,64.26,64.04,64.19,123314.0,58.9549,59.0375,58.8354,58.9732,123314.0
2022-11-01 09:50:00,64.19,64.34,64.14,64.27,87513.0,58.9732,59.111,58.9273,59.0467,87513.0
2022-11-01 09:55:00,64.26,64.35,64.25,64.25,55967.0,59.0375,59.1202,59.0284,59.0284,55967.0
2022-11-01 10:00:00,64.24,64.28,63.92,63.94,141739.0,59.0192,59.0559,58.7252,58.7435,141739.0
2022-11-01 10:05:00,63.95,64.03,63.88,63.91,40344.0,58.7527,58.8262,58.6884,58.716,40344.0
2022-11-01 10:10:00,63.9,64.11,63.9,64.1,93094.0,58.7068,58.8997,58.7068,58.8905,93094.0
2022-11-01 10:15:00,64.1,64.17,64.08,64.13,61355.0,58.8905,58.9549,58.8722,58.9181,61355.0
2022-11-01 10:20:00,64.12,64.3,64.06,64.22,145384.0,58.9089,59.0743,58.8538,59.0008,145384.0
2022-11-01 10:25:00,64.22,64.22,64.1,64.17,33518.0,59.0008,59.0008,58.8905,58.9549,33518.0
2022-11-01 10:30:00,64.17,64.23,64.1,64.23,73016.0,58.9549,59.01,58.8905,59.01,73016.0
2022-11-01 10:35:00,64.24,64.26,64.11,64.12,48293.0,59.0192,59.0375,58.8997,58.9089,48293.0
2022-11-01 10:40:00,64.09,64.09,63.93,63.96,55629.0,58.8814,58.8814,58.7344,58.7619,55629.0
2022-11-01 10:45:00,63.96,64.04,63.91,64.02,36227.0,58.7619,58.8354,58.716,58.817,36227.0
2022-11-01 10:50:00,64.01,64.08,64.0,64.06,17825.0,58.8079,58.8722,58.7987,58.8538,17825.0
2022-11-01 10:55:00,64.07,64.09,63.9,63.96,55542.0,58.863,58.8814,58.7068,58.7619,55542.0
2022-11-01 11:00:00,63.96,64.0,63.91,63.99,65333.0,58.7619,58.7987,58.716,58.7895,65333.0
2022-11-01 11:05:00,63.98,64.04,63.96,64.03,46073.0,58.7803,58.8354,58.7619,58.8262,46073.0
2022-11-01 11:10:00,64.04,64.08,64.01,64.08,52331.0,58.8354,58.8722,58.8079,58.8722,52331.0
2022-11-01 11:15:00,64.07,64.13,63.93,63.93,59709.0,58.863,58.9181,58.7344,58.7344,59709.0
2022-11-01 11:20:00,63.94,63.99,63.9,63.9,63923.0,58.7435,58.7895,58.7068,58.7068,63923.0
2022-11-01 11:25:00,63.9,63.98,63.85,63.97,57441.0,58.7068,58.7803,58.6609,58.7711,57441.0
2022-11-01 11:30:00,63.97,64.03,63.96,64.02,42198.0,58.7711,58.8262,58.7619,58.817,42198.0
2022-11-01 11:35:00,64.03,64.05,63.77,63.81,160058.0,58.8262,58.8446,58.5874,58.6241,160058.0
2022-11-01 11:40:00,63.8,63.88,63.78,63.84,48980.0,58.6149,58.6884,58.5966,58.6517,48980.0
2022-11-01 11:45:00,63.83,63.96,63.83,63.94,37046.0,58.6425,58.7619,58.6425,58.7435,37046.0
2022-11-01 11:50:00,63.94,63.96,63.88,63.96,38721.0,58.7435,58.7619,58.6884,58.7619,38721.0
2022-11-01 11:55:00,63.95,64.06,63.94,64.05,66748.0,58.7527,58.8538,58.7435,58.8446,66748.0
2022-11-01 12:00:00,64.04,64.12,64.03,64.11,83626.0,58.8354,58.9089,58.8262,58.8997,83626.0
2022-11-01 12:05:00,64.11,64.29,64.1,64.14,186225.0,58.8997,59.0651,58.8905,58.9273,186225.0
2022-11-01 12:10:00,64.14,64.27,64.12,64.15,260345.0,58.9273,59.0467,58.9089,58.9365,260345.0
2022-11-01 12:15:00,64.14,64.16,64.08,64.11,64937.0,58.9273,58.9457,58.8722,58.8997,64937.0
2022-11-01 12:20:00,64.11,64.18,64.07,64.11,61676.0,58.8997,58.964,58.863,58.8997,61676.0
2022-11-01 12:25:00,64.11,64.19,64.1,64.15,28469.0,58.8997,58.9732,58.8905,58.9365,28469.0
2022-11-01 12:30:00,64.14,64.19,64.12,64.13,29830.0,58.9273,58.9732,58.9089,58.9181,29830.0
2022-11-01 12:35:00,64.14,64.19,64.1,64.19,51156.0,58.9273,58.9732,58.8905,58.9732,51156.0
2022-11-01 12:40:00,64.18,64.24,64.17,64.24,41402.0,58.964,59.0192,58.9549,59.0192,41402.0
2022-11-01 12:45:00,64.23,64.27,64.22,64.27,15783.0,59.01,59.0467,59.0008,59.0467,15783.0
2022-11-01 12:50:00,64.28,64.28,64.2,64.24,40790.0,59.0559,59.0559,58.9824,59.0192,40790.0
2022-11-01 12:55:00,64.24,64.26,64.18,64.22,40037.0,59.0192,59.0375,58.964,59.0008,40037.0
2022-11-01 13:00:00,64.23,64.25,64.2,64.23,29526.0,59.01,59.0284,58.9824,59.01,29526.0
2022-11-01 13:05:00,64.24,64.29,64.19,64.2,18267.0,59.0192,59.0651,58.9732,58.9824,18267.0
2022-11-01 13:10:00,64.2,64.33,64.2,64.31,31168.0,58.9824,59.1019,58.9824,59.0835,31168.0
2022-11-01 13:15:00,64.31,64.35,64.3,64.33,24371.0,59.0835,59.1202,59.0743,59.1019,24371.0
2022-11-01 13:20:00,64.34,64.36,64.27,64.27,30962.0,59.111,59.1294,59.0467,59.0467,30962.0
2022-11-01 13:25:00,64.26,64.3,64.25,64.29,43415.0,59.0375,59.0743,59.0284,59.0651,43415.0
2022-11-01 13:30:00,64.28,64.31,64.26,64.27,13409.0,59.0559,59.0835,59.0375,59.0467,13409.0
2022-11-01 13:35:00,64.28,64.28,64.24,64.26,12789.0,59.0559,59.0559,59.0192,59.0375,12789.0
2022-11-01 13:40:00,64.27,64.3,64.26,64.27,22290.0,59.0467,59.0743,59.0375,59.0467,22290.0
2022-11-01 13:45:00,64.27,64.32,64.26,64.31,51104.0,59.0467,59.0927,59.0375,59.0835,51104.0
2022-11-01 13:50:00,64.31,64.36,64.28,64.28,39919.0,59.0835,59.1294,59.0559,59.0559,39919.0
2022-11-01 13:55:00,64.29,64.33,64.25,64.33,39818.0,59.0651,59.1019,59.0284,59.1019,39818.0
2022-11-01 14:00:00,64.33,64.33,64.25,64.26,30592.0,59.1019,59.1019,59.0284,59.0375,30592.0
2022-11-01 14:05:00,64.27,64.27,64.22,64.25,21832.0,59.0467,59.0467,59.0008,59.0284,21832.0
2022-11-01 14:10:00,64.25,64.26,64.2,64.2,23502.0,59.0284,59.0375,58.9824,58.9824,23502.0
2022-11-01 14:15:00,64.2,64.22,64.17,64.18,17702.0,58.9824,59.0008,58.9549,58.964,17702.0
2022-11-01 14:20:00,64.17,64.19,64.12,64.17,25781.0,58.9549,58.9732,58.9089,58.9549,25781.0
2022-11-01 14:25:00,64.18,64.21,64.13,64.2,25993.0,58.964,58.9916,58.9181,58.9824,25993.0
2022-11-01 14:30:00,64.19,64.21,64.11,64.14,30972.0,58.9732,58.9916,58.8997,58.9273,30972.0
2022-11-01 14:35:00,64.14,64.18,64.13,64.15,25577.0,58.9273,58.964,58.9181,58.9365,25577.0
2022-11-01 14:40:00,64.16,64.16,64.06,64.09,22176.0,58.9457,58.9457,58.8538,58.8814,22176.0
2022-11-01 14:45:00,64.08,64.09,64.03,64.06,21261.0,58.8722,58.8814,58.8262,58.8538,21261.0
2022-11-01 14:50:00,64.06,64.09,64.05,64.08,63425.0,58.8538,58.8814,58.8446,58.8722,63425.0
2022-11-01 14:55:00,64.09,64.18,64.08,64.16,31870.0,58.8814,58.964,58.8722,58.9457,31870.0
2022-11-01 15:00:00,64.15,64.16,64.12,64.14,66884.0,58.9365,58.9457,58.9089,58.9273,66884.0
2022-11-01 15:05:00,64.13,64.18,64.12,64.17,24405.0,58.9181,58.964,58.9089,58.9549,24405.0
2022-11-01 15:10:00,64.17,64.17,64.06,64.06,26546.0,58.9549,58.9549,58.8538,58.8538,26546.0
2022-11-01 15:15:00,64.06,64.06,64.0,64.04,38645.0,58.8538,58.8538,58.7987,58.8354,38645.0
2022-11-01 15:20:00,64.03,64.08,64.03,64.04,30587.0,58.8262,58.8722,58.8262,58.8354,30587.0
2022-11-01 15:25:00,64.03,64.04,63.96,63.97,25701.0,58.8262,58.8354,58.7619,58.7711,25701.0
2022-11-01 15:30:00,63.98,64.01,63.96,63.98,54178.0,58.7803,58.8079,58.7619,58.7803,54178.0
2022-11-01 15:35:00,63.98,64.02,63.93,63.93,45387.0,58.7803,58.817,58.7344,58.7344,45387.0
2022-11-01 15:40:00,63.93,63.99,63.92,63.97,58125.0,58.7344,58.7895,58.7252,58.7711,58125.0
2022-11-01 15:45:00,63.96,64.04,63.94,64.04,82545.0,58.7619,58.8354,58.7435,58.8354,82545.0
2022-11-01 15:50:00,64.05,64.07,63.99,64.04,162194.0,58.8446,58.863,58.7895,58.8354,162194.0
2022-11-01 15:55:00,64.03,64.05,63.96,63.97,230069.0,58.8262,58.8446,58.7619,58.7711,230069.0
2022-11-02 09:30:00,63.72,63.81,63.64,63.75,161148.0,58.5414,58.6241,58.4679,58.569,161148.0
2022-11-02 09:35:00,63.75,63.75,63.54,63.64,75446.0,58.569,58.569,58.3761,58.4679,75446.0
2022-11-02 09:40:00,63.64,63.8,63.59,63.67,147092.0,58.4679,58.6149,58.422,58.4955,147092.0
2022-11-02 09:45:00,63.66,63.72,63.55,63.55,228213.0,58.4863,58.5414,58.3852,58.3852,228213.0
2022-11-02 09:50:00,63.55,63.69,63.52,63.65,88864.0,58.3852,58.5139,58.3577,58.4771,88864.0
2022-11-02 09:55:00,63.64,63.7,63.57,63.62,104418.0,58.4679,58.5231,58.4036,58.4496,104418.0
2022-11-02 10:00:00,63.63,63.7,63.59,63.66,62993.0,58.4587,58.5231,58.422,58.4863,62993.0
2022-11-02 10:05:00,63.66,63.68,63.45,63.51,51131.0,58.4863,58.5047,58.2934,58.3485,51131.0
2022-11-02 10:10:00,63.51,63.51,63.41,63.47,73247.0,58.3485,58.3485,58.2566,58.3117,73247.0
2022-11-02 10:15:00,63.46,63.55,63.46,63.47,38045.0,58.3026,58.3852,58.3026,58.3117,38045.0
2022-11-02 10:20:00,63.47,63.47,63.4,63.44,31789.0,58.3117,58.3117,58.2474,58.2842,31789.0
2022-11-02 10:25:00,63.44,63.47,63.36,63.39,25117.0,58.2842,58.3117,58.2107,58.2382,25117.0
2022-11-02 10:30:00,63.4,63.48,63.38,63.48,38053.0,58.2474,58.3209,58.2291,58.3209,38053.0
2022-11-02 10:35:00,63.48,63.55,63.43,63.51,54038.0,58.3209,58.3852,58.275,58.3485,54038.0
2022-11-02 10:40:00,63.51,63.53,63.47,63.5,54463.0,58.3485,58.3669,58.3117,58.3393,54463.0
2022-11-02 10:45:00,63.49,63.56,63.48,63.55,54246.0,58.3301,58.3944,58.3209,58.3852,54246.0
2022-11-02 10:50:00,63.54,63.54,63.41,63.53,71969.0,58.3761,58.3761,58.2566,58.3669,71969.0
2022-11-02 10:55:00,63.52,63.55,63.48,63.5,112508.0,58.3577,58.3852,58.3209,58.3393,112508.0
2022-11-02 11:00:00,63.5,63.59,63.5,63.57,21244.0,58.3393,58.422,58.3393,58.4036,21244.0
2022-11-02 11:05:00,63.58,63.61,63.57,63.58,31836.0,58.4128,58.4404,58.4036,58.4128,31836.0
2022-11-02 11:10:00,63.57,63.59,63.54,63.55,20869.0,58.4036,58.422,58.3761,58.3852,20869.0
2022-11-02 11:15:00,63.53,63.56,63.5,63.53,29547.0,58.3669,58.3944,58.3393,58.3669,29547.0
2022-11-02 11:20:00,63.54,63.55,63.45,63.49,15720.0,58.3761,58.3852,58.2934,58.3301,15720.0
2022-11-02 11:25:00,63.5,63.52,63.41,63.44,26775.0,58.3393,58.3577,58.2566,58.2842,26775.0
2022-11-02 11:30:00,63.44,63.46,63.4,63.46,10068.0,58.2842,58.3026,58.2474,58.3026,10068.0
2022-11-02 11:35:00,63.45,63.51,63.42,63.43,26214.0,58.2934,58.3485,58.2658,58.275,26214.0
2022-11-02 11:40:00,63.42,63.49,63.39,63.41,174990.0,58.2658,58.3301,58.2382,58.2566,174990.0
2022-11-02 11:45:00,63.41,63.43,63.37,63.39,107998.0,58.2566,58.275,58.2199,58.2382,107998.0
2022-11-02 11:50:00,63.4,63.41,63.37,63.38,78649.0,58.2474,58.2566,58.2199,58.2291,78649.0
2022-11-02 11:55:00,63.38,63.39,63.25,63.27,31088.0,58.2291,58.2382,58.1096,58.128,31088.0
2022-11-02 12:00:00,63.25,63.25,63.18,63.21,151775.0,58.1096,58.1096,58.0453,58.0729,151775.0
2022-11-02 12:05:00,63.22,63.23,63.1,63.12,322539.0,58.0821,58.0913,57.9718,57.9902,322539.0
2022-11-02 12:10:00,63.12,63.17,63.12,63.15,23495.0,57.9902,58.0361,57.9902,58.0178,23495.0
2022-11-02 12:15:00,63.15,63.15,62.98,63.0,173390.0,58.0178,58.0178,57.8616,57.8799,173390.0
2022-11-02 12:20:00,63.0,63.0,62.96,62.98,54936.0,57.8799,57.8799,57.8432,57.8616,54936.0
2022-11-02 12:25:00,62.99,63.11,62.98,63.0,81727.0,57.8708,57.981,57.8616,57.8799,81727.0
2022-11-02 12:30:00,63.0,63.09,62.99,63.07,24050.0,57.8799,57.9626,57.8708,57.9443,24050.0
2022-11-02 12:35:00,63.07,63.08,62.99,63.02,54924.0,57.9443,57.9534,57.8708,57.8983,54924.0
2022-11-02 12:40:00,63.03,63.14,63.03,63.14,24396.0,57.9075,58.0086,57.9075,58.0086,24396.0
2022-11-02 12:45:00,63.14,63.15,63.1,63.13,35345.0,58.0086,58.0178,57.9718,57.9994,35345.0
2022-11-02 12:50:00,63.13,63.18,63.13,63.15,35216.0,57.9994,58.0453,57.9994,58.0178,35216.0
2022-11-02 12:55:00,63.16,63.2,63.15,63.15,34767.0,58.0269,58.0637,58.0178,58.0178,34767.0
2022-11-02 13:00:00,63.15,63.15,63.1,63.11,33500.0,58.0178,58.0178,57.9718,57.981,33500.0
2022-11-02 13:05:00,63.12,63.16,63.09,63.1,111981.0,57.9902,58.0269,57.9626,57.9718,111981.0
2022-11-02 13:10:00,63.11,63.13,63.04,63.06,17047.0,57.981,57.9994,57.9167,57.9351,17047.0
2022-11-02 13:15:00,63.05,63.11,63.04,63.1,53315.0,57.9259,57.981,57.9167,57.9718,53315.0
2022-11-02 13:20:00,63.1,63.1,63.04,63.08,68355.0,57.9718,57.9718,57.9167,57.9534,68355.0
2022-11-02 13:25:00,63.08,63.09,63.04,63.07,29664.0,57.9534,57.9626,57.9167,57.9443,29664.0
2022-11-02 13:30:00,63.07,63.13,63.05,63.12,44486.0,57.9443,57.9994,57.9259,57.9902,44486.0
2022-11-02 13:35:00,63.12,63.24,63.1,63.24,68719.0,57.9902,58.1004,57.9718,58.1004,68719.0
2022-11-02 13:40:00,63.25,63.34,63.25,63.32,82423.0,58.1096,58.1923,58.1096,58.1739,82423.0
2022-11-02 13:45:00,63.32,63.41,63.31,63.38,57145.0,58.1739,58.2566,58.1647,58.2291,57145.0
2022-11-02 13:50:00,63.39,63.42,63.34,63.41,68368.0,58.2382,58.2658,58.1923,58.2566,68368.0
2022-11-02 13:55:00,63.42,63.42,63.34,63.39,31211.0,58.2658,58.2658,58.1923,58.2382,31211.0
2022-11-02 14:00:00,63.39,64.06,63.3,64.0,187416.0,58.2382,58.8538,58.1556,58.7987,187416.0
2022-11-02 14:05:00,64.01,64.25,63.93,64.16,198418.0,58.8079,59.0284,58.7344,58.9457,198418.0
2022-11-02 14:10:00,64.15,64.23,63.97,64.14,210977.0,58.9365,59.01,58.7711,58.9273,210977.0
2022-11-02 14:15:00,64.15,64.21,63.85,64.0,108601.0,58.9365,58.9916,58.6609,58.7987,108601.0
2022-11-02 14:20:00,63.99,64.09,63.93,64.07,59848.0,58.7895,58.8814,58.7344,58.863,59848.0
2022-11-02 14:25:00,64.09,64.22,64.01,64.22,103340.0,58.8814,59.0008,58.8079,59.0008,103340.0
2022-11-02 14:30:00,64.22,64.26,63.93,64.08,133780.0,59.0008,59.0375,58.7344,58.8722,133780.0
2022-11-02 14:35:00,64.07,64.27,63.32,63.58,488273.0,58.863,59.0467,58.1739,58.4128,488273.0
2022-11-02 14:40:00,63.56,63.99,63.41,63.69,486068.0,58.3944,58.7895,58.2566,58.5139,486068.0
2022-11-02 14:45:00,63.67,63.77,63.36,63.42,217145.0,58.4955,58.5874,58.2107,58.2658,217145.0
2022-11-02 14:50:00,63.42,63.49,62.8,62.95,343405.0,58.2658,58.3301,57.6962,57.834,343405.0
2022-11-02 14:55:00,62.94,63.11,62.88,63.02,127794.0,57.8248,57.981,57.7697,57.8983,127794.0
2022-11-02 15:00:00,62.99,63.16,62.94,63.05,198662.0,57.8708,58.0269,57.8248,57.9259,198662.0
2022-11-02 15:05:00,63.05,63.41,63.02,63.36,183026.0,57.9259,58.2566,57.8983,58.2107,183026.0
2022-11-02 15:10:00,63.36,63.36,63.1,63.11,114288.0,58.2107,58.2107,57.9718,57.981,114288.0
2022-11-02 15:15:00,63.11,63.11,62.8,62.8,158183.0,57.981,57.981,57.6962,57.6962,158183.0
2022-11-02 15:20:00,62.79,62.79,62.67,62.68,97902.0,57.687,57.687,57.5768,57.586,97902.0
2022-11-02 15:25:00,62.69,62.7,62.38,62.51,370139.0,57.5951,57.6043,57.3103,57.4298,370139.0
2022-11-02 15:30:00,62.5,62.5,62.35,62.42,198049.0,57.4206,57.4206,57.2828,57.3471,198049.0
2022-11-02 15:35:00,62.41,62.64,62.36,62.59,193862.0,57.3379,57.5492,57.292,57.5033,193862.0
2022-11-02 15:40:00,62.58,62.62,62.48,62.58,162121.0,57.4941,57.5308,57.4022,57.4941,162121.0
2022-11-02 15:45:00,62.57,62.58,62.45,62.5,187649.0,57.4849,57.4941,57.3746,57.4206,187649.0
2022-11-02 15:50:00,62.5,62.52,62.28,62.35,325165.0,57.4206,57.439,57.2185,57.2828,325165.0
2022-11-02 15:55:00,62.36,62.48,62.33,62.36,413018.0,57.292,57.4022,57.2644,57.292,413018.0
2022-11-03 09:30:00,61.71,61.83,61.26,61.28,606710.0,56.6948,56.805,56.2814,56.2997,606710.0
2022-11-03 09:35:00,61.3,61.45,61.19,61.45,238369.0,56.3181,56.4559,56.217,56.4559,238369.0
2022-11-03 09:40:00,61.44,61.71,61.39,61.64,146889.0,56.4467,56.6948,56.4008,56.6305,146889.0
2022-11-03 09:45:00,61.64,61.64,61.19,61.19,197493.0,56.6305,56.6305,56.217,56.217,197493.0
2022-11-03 09:50:00,61.19,61.21,60.96,61.03,178877.0,56.217,56.2354,56.0057,56.07,178877.0
2022-11-03 09:55:00,61.04,61.14,60.98,61.0,43452.0,56.0792,56.1711,56.0241,56.0425,43452.0
2022-11-03 10:00:00,61.0,61.33,60.99,61.3,159847.0,56.0425,56.3457,56.0333,56.3181,159847.0
2022-11-03 10:05:00,61.29,61.37,61.14,61.18,97653.0,56.3089,56.3824,56.1711,56.2079,97653.0
2022-11-03 10:10:00,61.17,61.26,61.04,61.26,125099.0,56.1987,56.2814,56.0792,56.2814,125099.0
2022-11-03 10:15:00,61.26,61.37,61.16,61.26,250682.0,56.2814,56.3824,56.1895,56.2814,250682.0
2022-11-03 10:20:00,61.27,61.4,61.25,61.3,138283.0,56.2905,56.41,56.2722,56.3181,138283.0
2022-11-03 10:25:00,61.3,61.47,61.29,61.45,76580.0,56.3181,56.4743,56.3089,56.4559,76580.0
2022-11-03 10:30:00,61.46,61.47,61.22,61.23,155834.0,56.4651,56.4743,56.2446,56.2538,155834.0
2022-11-03 10:35:00,61.24,61.29,61.14,61.27,120876.0,56.263,56.3089,56.1711,56.2905,120876.0
2022-11-03 10:40:00,61.27,61.47,61.26,61.44,114776.0,56.2905,56.4743,56.2814,56.4467,114776.0
2022-11-03 10:45:00,61.42,61.57,61.41,61.57,81730.0,56.4284,56.5662,56.4192,56.5662,81730.0
2022-11-03 10:50:00,61.55,61.57,61.48,61.53,49365.0,56.5478,56.5662,56.4835,56.5294,49365.0
2022-11-03 10:55:00,61.53,61.64,61.49,61.62,76513.0,56.5294,56.6305,56.4927,56.6121,76513.0
2022-11-03 11:00:00,61.63,61.64,61.42,61.44,65881.0,56.6213,56.6305,56.4284,56.4467,65881.0
2022-11-03 11:05:00,61.44,61.51,61.42,61.47,42773.0,56.4467,56.511,56.4284,56.4743,42773.0
2022-11-03 11:10:00,61.48,61.59,61.41,61.42,60262.0,56.4835,56.5845,56.4192,56.4284,60262.0
2022-11-03 11:15:00,61.42,61.48,61.37,61.42,53766.0,56.4284,56.4835,56.3824,56.4284,53766.0
2022-11-03 11:20:00,61.43,61.52,61.42,61.45,106208.0,56.4375,56.5202,56.4284,56.4559,106208.0
2022-11-03 11:25:00,61.43,61.55,61.38,61.45,51619.0,56.4375,56.5478,56.3916,56.4559,51619.0
2022-11-03 11:30:00,61.45,61.52,61.37,61.44,72838.0,56.4559,56.5202,56.3824,56.4467,72838.0
2022-11-03 11:35:00,61.44,61.66,61.43,61.66,96883.0,56.4467,56.6488,56.4375,56.6488,96883.0
2022-11-03 11:40:00,61.66,61.67,61.58,61.59,53789.0,56.6488,56.658,56.5753,56.5845,53789.0
2022-11-03 11:45:00,61.6,61.76,61.58,61.67,45042.0,56.5937,56.7407,56.5753,56.658,45042.0
2022-11-03 11:50:00,61.66,61.69,61.57,61.61,40970.0,56.6488,56.6764,56.5662,56.6029,40970.0
2022-11-03 11:55:00,61.6,61.62,61.57,61.6,36256.0,56.5937,56.6121,56.5662,56.5937,36256.0
2022-11-03 12:00:00,61.59,61.68,61.54,61.67,58097.0,56.5845,56.6672,56.5386,56.658,58097.0
2022-11-03 12:05:00,61.67,61.75,61.61,61.65,43248.0,56.658,56.7315,56.6029,56.6397,43248.0
2022-11-03 12:10:00,61.65,61.77,61.64,61.73,41620.0,56.6397,56.7499,56.6305,56.7132,41620.0
2022-11-03 12:15:00,61.73,61.86,61.73,61.85,30359.0,56.7132,56.8326,56.7132,56.8234,30359.0
2022-11-03 12:20:00,61.84,61.85,61.77,61.8,22890.0,56.8142,56.8234,56.7499,56.7775,22890.0
2022-11-03 12:25:00,61.81,61.84,61.76,61.79,37149.0,56.7867,56.8142,56.7407,56.7683,37149.0
2022-11-03 12:30:00,61.78,61.81,61.74,61.78,19242.0,56.7591,56.7867,56.7223,56.7591,19242.0
2022-11-03 12:35:00,61.77,61.77,61.65,61.68,27872.0,56.7499,56.7499,56.6397,56.6672,27872.0
2022-11-03 12:40:00,61.68,61.85,61.67,61.84,28603.0,56.6672,56.8234,56.658,56.8142,28603.0
2022-11-03 12:45:00,61.84,61.89,61.83,61.86,32935.0,56.8142,56.8602,56.805,56.8326,32935.0
2022-11-03 12:50:00,61.86,61.99,61.85,61.97,72828.0,56.8326,56.952,56.8234,56.9337,72828.0
2022-11-03 12:55:00,61.97,61.97,61.92,61.95,21889.0,56.9337,56.9337,56.8877,56.9153,21889.0
2022-11-03 13:00:00,61.96,62.01,61.93,61.95,32803.0,56.9245,56.9704,56.8969,56.9153,32803.0
2022-11-03 13:05:00,61.94,62.0,61.91,61.98,38497.0,56.9061,56.9612,56.8785,56.9428,38497.0
2022-11-03 13:10:00,61.98,61.98,61.92,61.97,51797.0,56.9428,56.9428,56.8877,56.9337,51797.0
2022-11-03 13:15:00,61.97,62.03,61.96,61.98,37996.0,56.9337,56.9888,56.9245,56.9428,37996.0
2022-11-03 13:20:00,62.0,62.0,61.84,61.85,53941.0,56.9612,56.9612,56.8142,56.8234,53941.0
2022-11-03 13:25:00,61.84,61.86,61.81,61.86,24504.0,56.8142,56.8326,56.7867,56.8326,24504.0
2022-11-03 13:30:00,61.85,61.85,61.8,61.82,35240.0,56.8234,56.8234,56.7775,56.7958,35240.0
2022-11-03 13:35:00,61.82,61.9,61.78,61.89,22724.0,56.7958,56.8693,56.7591,56.8602,22724.0
2022-11-03 13:40:00,61.9,61.92,61.86,61.87,21042.0,56.8693,56.8877,56.8326,56.8418,21042.0
2022-11-03 13:45:00,61.88,61.94,61.88,61.9,21581.0,56.851,56.9061,56.851,56.8693,21581.0
2022-11-03 13:50:00,61.9,61.96,61.87,61.94,26545.0,56.8693,56.9245,56.8418,56.9061,26545.0
2022-11-03 13:55:00,61.94,61.98,61.88,61.89,15432.0,56.9061,56.9428,56.851,56.8602,15432.0
2022-11-03 14:00:00,61.89,61.92,61.85,61.9,19612.0,56.8602,56.8877,56.8234,56.8693,19612.0
2022-11-03 14:05:00,61.91,62.01,61.9,61.97,21466.0,56.8785,56.9704,56.8693,56.9337,21466.0
2022-11-03 14:10:00,61.97,61.98,61.88,61.95,26642.0,56.9337,56.9428,56.851,56.9153,26642.0
2022-11-03 14:15:00,61.94,62.01,61.94,62.01,13545.0,56.9061,56.9704,56.9061,56.9704,13545.0
2022-11-03 14:20:00,62.01,62.07,62.01,62.05,28262.0,56.9704,57.0255,56.9704,57.0072,28262.0
2022-11-03 14:25:00,62.05,62.13,62.04,62.12,22277.0,57.0072,57.0806,56.998,57.0715,22277.0
2022-11-03 14:30:00,62.11,62.18,62.09,62.12,66375.0,57.0623,57.1266,57.0439,57.0715,66375.0
2022-11-03 14:35:00,62.12,62.12,62.04,62.06,76481.0,57.0715,57.0715,56.998,57.0163,76481.0
2022-11-03 14:40:00,62.05,62.07,62.0,62.01,39436.0,57.0072,57.0255,56.9612,56.9704,39436.0
2022-11-03 14:45:00,62.01,62.12,62.01,62.09,25063.0,56.9704,57.0715,56.9704,57.0439,25063.0
2022-11-03 14:50:00,62.08,62.11,62.06,62.09,22456.0,57.0347,57.0623,57.0163,57.0439,22456.0
2022-11-03 14:55:00,62.09,62.16,62.07,62.16,32788.0,57.0439,57.1082,57.0255,57.1082,32788.0
2022-11-03 15:00:00,62.16,62.17,62.11,62.17,34099.0,57.1082,57.1174,57.0623,57.1174,34099.0
2022-11-03 15:05:00,62.17,62.19,62.11,62.18,52026.0,57.1174,57.1358,57.0623,57.1266,52026.0
2022-11-03 15:10:00,62.18,62.22,62.15,62.18,41623.0,57.1266,57.1633,57.099,57.1266,41623.0
2022-11-03 15:15:00,62.18,62.2,62.14,62.17,42274.0,57.1266,57.145,57.0898,57.1174,42274.0
2022-11-03 15:20:00,62.18,62.21,62.12,62.14,31602.0,57.1266,57.1541,57.0715,57.0898,31602.0
2022-11-03 15:25:00,62.14,62.15,62.1,62.12,37016.0,57.0898,57.099,57.0531,57.0715,37016.0
2022-11-03 15:30:00,62.12,62.16,62.09,62.16,72449.0,57.0715,57.1082,57.0439,57.1082,72449.0
2022-11-03 15:35:00,62.16,62.16,62.06,62.09,52738.0,57.1082,57.1082,57.0163,57.0439,52738.0
2022-11-03 15:40:00,62.09,62.11,62.02,62.04,77969.0,57.0439,57.0623,56.9796,56.998,77969.0
2022-11-03 15:45:00,62.04,62.07,62.0,62.02,239401.0,56.998,57.0255,56.9612,56.9796,239401.0
2022-11-03 15:50:00,62.02,62.05,61.9,61.95,200112.0,56.9796,57.0072,56.8693,56.9153,200112.0
2022-11-03 15:55:00,61.95,61.96,61.87,61.89,335956.0,56.9153,56.9245,56.8418,56.8602,335956.0
2022-11-04 09:30:00,62.7,62.94,62.59,62.91,154769.0,57.6043,57.8248,57.5033,57.7973,154769.0
2022-11-04 09:35:00,62.91,63.1,62.78,62.92,359283.0,57.7973,57.9718,57.6778,57.8064,359283.0
2022-11-04 09:40:00,62.9,62.91,62.64,62.65,132027.0,57.7881,57.7973,57.5492,57.5584,132027.0
2022-11-04 09:45:00,62.66,62.69,62.5,62.53,122984.0,57.5676,57.5951,57.4206,57.4481,122984.0
2022-11-04 09:50:00,62.52,62.6,62.33,62.59,197582.0,57.439,57.5125,57.2644,57.5033,197582.0
2022-11-04 09:55:00,62.6,62.77,62.57,62.76,70614.0,57.5125,57.6686,57.4849,57.6594,70614.0
2022-11-04 10:00:00,62.76,62.84,62.63,62.67,61591.0,57.6594,57.7329,57.54,57.5768,61591.0
2022-11-04 10:05:00,62.68,62.79,62.63,62.76,65071.0,57.586,57.687,57.54,57.6594,65071.0
2022-11-04 10:10:00,62.76,63.1,62.74,63.09,162003.0,57.6594,57.9718,57.6411,57.9626,162003.0
2022-11-04 10:15:00,63.1,63.12,62.91,62.95,160633.0,57.9718,57.9902,57.7973,57.834,160633.0
2022-11-04 10:20:00,62.97,63.12,62.97,63.11,105662.0,57.8524,57.9902,57.8524,57.981,105662.0
2022-11-04 10:25:00,63.12,63.26,63.11,63.2,72452.0,57.9902,58.1188,57.981,58.0637,72452.0
2022-11-04 10:30:00,63.22,63.36,63.22,63.34,86532.0,58.0821,58.2107,58.0821,58.1923,86532.0
2022-11-04 10:35:00,63.34,63.38,63.25,63.26,33948.0,58.1923,58.2291,58.1096,58.1188,33948.0
2022-11-04 10:40:00,63.27,63.44,63.26,63.34,73169.0,58.128,58.2842,58.1188,58.1923,73169.0
2022-11-04 10:45:00,63.35,63.4,63.29,63.39,24674.0,58.2015,58.2474,58.1464,58.2382,24674.0
2022-11-04 10:50:00,63.38,63.41,63.29,63.38,45865.0,58.2291,58.2566,58.1464,58.2291,45865.0
2022-11-04 10:55:00,63.4,63.46,63.29,63.35,49034.0,58.2474,58.3026,58.1464,58.2015,49034.0
2022-11-04 11:00:00,63.35,63.48,63.35,63.44,44148.0,58.2015,58.3209,58.2015,58.2842,44148.0
2022-11-04 11:05:00,63.44,63.44,63.29,63.31,89314.0,58.2842,58.2842,58.1464,58.1647,89314.0
2022-11-04 11:10:00,63.31,63.42,63.29,63.34,149122.0,58.1647,58.2658,58.1464,58.1923,149122.0
2022-11-04 11:15:00,63.34,63.37,63.26,63.28,36896.0,58.1923,58.2199,58.1188,58.1372,36896.0
2022-11-04 11:20:00,63.28,63.36,63.25,63.3,59445.0,58.1372,58.2107,58.1096,58.1556,59445.0
2022-11-04 11:25:00,63.3,63.3,63.02,63.04,133679.0,58.1556,58.1556,57.8983,57.9167,133679.0
2022-11-04 11:30:00,63.04,63.18,63.03,63.1,183192.0,57.9167,58.0453,57.9075,57.9718,183192.0
2022-11-04 11:35:00,63.11,63.15,62.95,62.99,101401.0,57.981,58.0178,57.834,57.8708,101401.0
2022-11-04 11:40:00,62.98,62.98,62.88,62.9,84677.0,57.8616,57.8616,57.7697,57.7881,84677.0
2022-11-04 11:45:00,62.89,62.9,62.83,62.85,23555.0,57.7789,57.7881,57.7238,57.7421,23555.0
2022-11-04 11:50:00,62.85,62.85,62.64,62.69,93769.0,57.7421,57.7421,57.5492,57.5951,93769.0
2022-11-04 11:55:00,62.7,62.74,62.55,62.56,106674.0,57.6043,57.6411,57.4665,57.4757,106674.0
2022-11-04 12:00:00,62.56,62.63,62.43,62.44,67835.0,57.4757,57.54,57.3563,57.3655,67835.0
2022-11-04 12:05:00,62.44,62.61,62.41,62.61,64911.0,57.3655,57.5216,57.3379,57.5216,64911.0
2022-11-04 12:10:00,62.6,62.64,62.52,62.64,33522.0,57.5125,57.5492,57.439,57.5492,33522.0
2022-11-04 12:15:00,62.64,62.78,62.61,62.78,51525.0,57.5492,57.6778,57.5216,57.6778,51525.0
2022-11-04 12:20:00,62.78,62.8,62.67,62.7,28257.0,57.6778,57.6962,57.5768,57.6043,28257.0
2022-11-04 12:25:00,62.69,62.85,62.67,62.81,33166.0,57.5951,57.7421,57.5768,57.7054,33166.0
2022-11-04 12:30:00,62.8,62.81,62.74,62.8,17138.0,57.6962,57.7054,57.6411,57.6962,17138.0
2022-11-04 12:35:00,62.79,62.79,62.65,62.65,32230.0,57.687,57.687,57.5584,57.5584,32230.0
2022-11-04 12:40:00,62.65,62.71,62.55,62.67,44490.0,57.5584,57.6135,57.4665,57.5768,44490.0
2022-11-04 12:45:00,62.67,62.7,62.58,62.63,45664.0,57.5768,57.6043,57.4941,57.54,45664.0
2022-11-04 12:50:00,62.63,62.72,62.63,62.71,22014.0,57.54,57.6227,57.54,57.6135,22014.0
2022-11-04 12:55:00,62.72,62.76,62.66,62.75,17156.0,57.6227,57.6594,57.5676,57.6503,17156.0
2022-11-04 13:00:00,62.72,62.8,62.69,62.8,11081.0,57.6227,57.6962,57.5951,57.6962,11081.0
2022-11-04 13:05:00,62.81,62.87,62.59,62.6,45254.0,57.7054,57.7605,57.5033,57.5125,45254.0
2022-11-04 13:10:00,62.61,62.87,62.61,62.83,51325.0,57.5216,57.7605,57.5216,57.7238,51325.0
2022-11-04 13:15:00,62.84,62.84,62.74,62.82,18704.0,57.7329,57.7329,57.6411,57.7146,18704.0
2022-11-04 13:20:00,62.83,62.87,62.77,62.87,11034.0,57.7238,57.7605,57.6686,57.7605,11034.0
2022-11-04 13:25:00,62.87,62.88,62.78,62.8,38689.0,57.7605,57.7697,57.6778,57.6962,38689.0
2022-11-04 13:30:00,62.8,62.85,62.73,62.73,47772.0,57.6962,57.7421,57.6319,57.6319,47772.0
2022-11-04 13:35:00,62.71,62.82,62.7,62.76,19833.0,57.6135,57.7146,57.6043,57.6594,19833.0
2022-11-04 13:40:00,62.74,62.75,62.69,62.71,17268.0,57.6411,57.6503,57.5951,57.6135,17268.0
2022-11-04 13:45:00,62.72,62.77,62.68,62.76,19929.0,57.6227,57.6686,57.586,57.6594,19929.0
2022-11-04 13:50:00,62.77,62.77,62.7,62.74,15535.0,57.6686,57.6686,57.6043,57.6411,15535.0
2022-11-04 13:55:00,62.74,62.74,62.67,62.7,34878.0,57.6411,57.6411,57.5768,57.6043,34878.0
2022-11-04 14:00:00,62.69,62.78,62.68,62.7,26288.0,57.5951,57.6778,57.586,57.6043,26288.0
2022-11-04 14:05:00,62.69,62.7,62.58,62.62,52154.0,57.5951,57.6043,57.4941,57.5308,52154.0
2022-11-04 14:10:00,62.63,62.7,62.61,62.67,14630.0,57.54,57.6043,57.5216,57.5768,14630.0
2022-11-04 14:15:00,62.67,62.82,62.65,62.82,31544.0,57.5768,57.7146,57.5584,57.7146,31544.0
2022-11-04 14:20:00,62.82,62.92,62.78,62.91,31256.0,57.7146,57.8064,57.6778,57.7973,31256.0
2022-11-04 14:25:00,62.9,63.0,62.89,62.97,42652.0,57.7881,57.8799,57.7789,57.8524,42652.0
2022-11-04 14:30:00,62.97,62.99,62.93,62.97,21709.0,57.8524,57.8708,57.8156,57.8524,21709.0
2022-11-04 14:35:00,62.96,63.0,62.92,62.97,41597.0,57.8432,57.8799,57.8064,57.8524,41597.0
2022-11-04 14:40:00,62.97,63.12,62.95,63.11,47547.0,57.8524,57.9902,57.834,57.981,47547.0
2022-11-04 14:45:00,63.11,63.11,62.98,62.99,41702.0,57.981,57.981,57.8616,57.8708,41702.0
2022-11-04 14:50:00,62.99,63.12,62.99,63.08,260852.0,57.8708,57.9902,57.8708,57.9534,260852.0
2022-11-04 14:55:00,63.08,63.19,63.08,63.12,42909.0,57.9534,58.0545,57.9534,57.9902,42909.0
2022-11-04 15:00:00,63.12,63.16,63.08,63.13,36825.0,57.9902,58.0269,57.9534,57.9994,36825.0
2022-11-04 15:05:00,63.13,63.24,63.13,63.23,43872.0,57.9994,58.1004,57.9994,58.0913,43872.0
2022-11-04 15:10:00,63.23,63.25,63.19,63.23,49340.0,58.0913,58.1096,58.0545,58.0913,49340.0
2022-11-04 15:15:00,63.23,63.26,63.2,63.23,78643.0,58.0913,58.1188,58.0637,58.0913,78643.0
2022-11-04 15:20:00,63.22,63.22,63.12,63.15,40961.0,58.0821,58.0821,57.9902,58.0178,40961.0
2022-11-04 15:25:00,63.14,63.17,63.11,63.13,40588.0,58.0086,58.0361,57.981,57.9994,40588.0
2022-11-04 15:30:00,63.12,63.27,63.05,63.27,66437.0,57.9902,58.128,57.9259,58.128,66437.0
2022-11-04 15:35:00,63.27,63.28,63.16,63.19,60970.0,58.128,58.1372,58.0269,58.0545,60970.0
2022-11-04 15:40:00,63.19,63.27,63.15,63.27,127119.0,58.0545,58.128,58.0178,58.128,127119.0
2022-11-04 15:45:00,63.27,63.41,63.26,63.36,160032.0,58.128,58.2566,58.1188,58.2107,160032.0
2022-11-04 15:50:00,63.37,63.42,63.27,63.29,186803.0,58.2199,58.2658,58.128,58.1464,186803.0
2022-11-04 15:55:00,63.3,63.4,63.27,63.38,376374.0,58.1556,58.2474,58.128,58.2291,376374.0
2022-11-07 09:30:00,63.74,64.13,63.71,63.96,266398.0,58.5598,58.9181,58.5322,58.7619,266398.0
2022-11-07 09:35:00,63.95,63.98,63.7,63.77,101429.0,58.7527,58.7803,58.5231,58.5874,101429.0
2022-11-07 09:40:00,63.76,63.88,63.74,63.87,118974.0,58.5782,58.6884,58.5598,58.6792,118974.0
2022-11-07 09:45:00,63.84,63.95,63.79,63.81,84737.0,58.6517,58.7527,58.6057,58.6241,84737.0
2022-11-07 09:50:00,63.81,63.84,63.61,63.65,82592.0,58.6241,58.6517,58.4404,58.4771,82592.0
2022-11-07 09:55:00,63.63,63.65,63.5,63.55,64097.0,58.4587,58.4771,58.3393,58.3852,64097.0
2022-11-07 10:00:00,63.56,63.77,63.5,63.77,178064.0,58.3944,58.5874,58.3393,58.5874,178064.0
2022-11-07 10:05:00,63.76,63.79,63.65,63.67,49042.0,58.5782,58.6057,58.4771,58.4955,49042.0
2022-11-07 10:10:00,63.67,63.72,63.58,63.67,42072.0,58.4955,58.5414,58.4128,58.4955,42072.0
2022-11-07 10:15:00,63.68,63.78,63.65,63.76,51564.0,58.5047,58.5966,58.4771,58.5782,51564.0
2022-11-07 10:20:00,63.74,63.75,63.58,63.71,29073.0,58.5598,58.569,58.4128,58.5322,29073.0
2022-11-07 10:25:00,63.7,63.7,63.6,63.65,35272.0,58.5231,58.5231,58.4312,58.4771,35272.0
2022-11-07 10:30:00,63.66,63.67,63.5,63.52,60217.0,58.4863,58.4955,58.3393,58.3577,60217.0
2022-11-07 10:35:00,63.53,63.54,63.36,63.38,74069.0,58.3669,58.3761,58.2107,58.2291,74069.0
2022-11-07 10:40:00,63.38,63.47,63.3,63.39,102473.0,58.2291,58.3117,58.1556,58.2382,102473.0
2022-11-07 10:45:00,63.39,63.49,63.38,63.44,26252.0,58.2382,58.3301,58.2291,58.2842,26252.0
2022-11-07 10:50:00,63.42,63.46,63.36,63.4,31357.0,58.2658,58.3026,58.2107,58.2474,31357.0
2022-11-07 10:55:00,63.4,63.43,63.35,63.39,35342.0,58.2474,58.275,58.2015,58.2382,35342.0
2022-11-07 11:00:00,63.4,63.42,63.32,63.4,38161.0,58.2474,58.2658,58.1739,58.2474,38161.0
2022-11-07 11:05:00,63.41,63.49,63.35,63.4,30551.0,58.2566,58.3301,58.2015,58.2474,30551.0
2022-11-07 11:10:00,63.39,63.39,63.31,63.35,20664.0,58.2382,58.2382,58.1647,58.2015,20664.0
2022-11-07 11:15:00,63.34,63.42,63.34,63.38,20331.0,58.1923,58.2658,58.1923,58.2291,20331.0
2022-11-07 11:20:00,63.38,63.42,63.34,63.39,41456.0,58.2291,58.2658,58.1923,58.2382,41456.0
2022-11-07 11:25:00,63.39,63.44,63.36,63.4,24825.0,58.2382,58.2842,58.2107,58.2474,24825.0
2022-11-07 11:30:00,63.4,63.51,63.4,63.49,20598.0,58.2474,58.3485,58.2474,58.3301,20598.0
2022-11-07 11:35:00,63.49,63.5,63.44,63.47,27399.0,58.3301,58.3393,58.2842,58.3117,27399.0
2022-11-07 11:40:00,63.48,63.48,63.24,63.29,35117.0,58.3209,58.3209,58.1004,58.1464,35117.0
2022-11-07 11:45:00,63.28,63.32,63.26,63.31,15435.0,58.1372,58.1739,58.1188,58.1647,15435.0
2022-11-07 11:50:00,63.32,63.35,63.28,63.31,14196.0,58.1739,58.2015,58.1372,58.1647,14196.0
2022-11-07 11:55:00,63.31,63.32,63.21,63.21,35990.0,58.1647,58.1739,58.0729,58.0729,35990.0
2022-11-07 12:00:00,63.21,63.23,63.16,63.23,54565.0,58.0729,58.0913,58.0269,58.0913,54565.0
2022-11-07 12:05:00,63.23,63.37,63.21,63.35,37128.0,58.0913,58.2199,58.0729,58.2015,37128.0
2022-11-07 12:10:00,63.34,63.36,63.28,63.29,20407.0,58.1923,58.2107,58.1372,58.1464,20407.0
2022-11-07 12:15:00,63.29,63.33,63.26,63.32,16313.0,58.1464,58.1831,58.1188,58.1739,16313.0
2022-11-07 12:20:00,63.32,63.38,63.29,63.38,23515.0,58.1739,58.2291,58.1464,58.2291,23515.0
2022-11-07 12:25:00,63.38,63.39,63.34,63.38,9940.0,58.2291,58.2382,58.1923,58.2291,9940.0
2022-11-07 12:30:00,63.38,63.4,63.32,63.32,16267.0,58.2291,58.2474,58.1739,58.1739,16267.0
2022-11-07 12:35:00,63.33,63.33,63.21,63.23,15248.0,58.1831,58.1831,58.0729,58.0913,15248.0
2022-11-07 12:40:00,63.24,63.27,63.23,63.25,65602.0,58.1004,58.128,58.0913,58.1096,65602.0
2022-11-07 12:45:00,63.24,63.28,63.18,63.21,10613.0,58.1004,58.1372,58.0453,58.0729,10613.0
2022-11-07 12:50:00,63.21,63.21,63.13,63.16,69145.0,58.0729,58.0729,57.9994,58.0269,69145.0
2022-11-07 12:55:00,63.16,63.16,63.09,63.14,15649.0,58.0269,58.0269,57.9626,58.0086,15649.0
2022-11-07 13:00:00,63.14,63.24,63.14,63.23,18976.0,58.0086,58.1004,58.0086,58.0913,18976.0
2022-11-07 13:05:00,63.22,63.3,63.2,63.29,22751.0,58.0821,58.1556,58.0637,58.1464,22751.0
2022-11-07 13:10:00,63.29,63.3,63.25,63.28,21543.0,58.1464,58.1556,58.1096,58.1372,21543.0
2022-11-07 13:15:00,63.27,63.3,63.26,63.28,25884.0,58.128,58.1556,58.1188,58.1372,25884.0
2022-11-07 13:20:00,63.29,63.3,63.26,63.27,70214.0,58.1464,58.1556,58.1188,58.128,70214.0
2022-11-07 13:25:00,63.27,63.29,63.24,63.29,22011.0,58.128,58.1464,58.1004,58.1464,22011.0
2022-11-07 13:30:00,63.3,63.33,63.29,63.3,13476.0,58.1556,58.1831,58.1464,58.1556,13476.0
2022-11-07 13:35:00,63.29,63.29,63.23,63.26,11547.0,58.1464,58.1464,58.0913,58.1188,11547.0
2022-11-07 13:40:00,63.26,63.28,63.24,63.28,19793.0,58.1188,58.1372,58.1004,58.1372,19793.0
2022-11-07 13:45:00,63.28,63.32,63.27,63.32,44362.0,58.1372,58.1739,58.128,58.1739,44362.0
2022-11-07 13:50:00,63.32,63.37,63.31,63.36,16063.0,58.1739,58.2199,58.1647,58.2107,16063.0
2022-11-07 13:55:00,63.36,63.41,63.35,63.41,22860.0,58.2107,58.2566,58.2015,58.2566,22860.0
2022-11-07 14:00:00,63.41,63.46,63.4,63.42,32431.0,58.2566,58.3026,58.2474,58.2658,32431.0
2022-11-07 14:05:00,63.41,63.42,63.35,63.4,47771.0,58.2566,58.2658,58.2015,58.2474,47771.0
2022-11-07 14:10:00,63.4,63.48,63.38,63.47,16149.0,58.2474,58.3209,58.2291,58.3117,16149.0
2022-11-07 14:15:00,63.47,63.55,63.47,63.55,53350.0,58.3117,58.3852,58.3117,58.3852,53350.0
2022-11-07 14:20:00,63.54,63.56,63.52,63.55,21478.0,58.3761,58.3944,58.3577,58.3852,21478.0
2022-11-07 14:25:00,63.55,63.65,63.55,63.64,25070.0,58.3852,58.4771,58.3852,58.4679,25070.0
2022-11-07 14:30:00,63.64,63.74,63.64,63.72,19675.0,58.4679,58.5598,58.4679,58.5414,19675.0
2022-11-07 14:35:00,63.72,63.78,63.71,63.74,21351.0,58.5414,58.5966,58.5322,58.5598,21351.0
2022-11-07 14:40:00,63.74,63.78,63.72,63.78,34575.0,58.5598,58.5966,58.5414,58.5966,34575.0
2022-11-07 14:45:00,63.77,63.8,63.73,63.76,24514.0,58.5874,58.6149,58.5506,58.5782,24514.0
2022-11-07 14:50:00,63.75,63.77,63.73,63.76,20727.0,58.569,58.5874,58.5506,58.5782,20727.0
2022-11-07 14:55:00,63.75,63.75,63.63,63.65,53167.0,58.569,58.569,58.4587,58.4771,53167.0
2022-11-07 15:00:00,63.65,63.74,63.65,63.72,45093.0,58.4771,58.5598,58.4771,58.5414,45093.0
2022-11-07 15:05:00,63.72,63.73,63.66,63.69,33346.0,58.5414,58.5506,58.4863,58.5139,33346.0
2022-11-07 15:10:00,63.69,63.74,63.66,63.74,28106.0,58.5139,58.5598,58.4863,58.5598,28106.0
2022-11-07 15:15:00,63.75,63.77,63.71,63.73,84878.0,58.569,58.5874,58.5322,58.5506,84878.0
2022-11-07 15:20:00,63.73,63.75,63.65,63.74,34885.0,58.5506,58.569,58.4771,58.5598,34885.0
2022-11-07 15:25:00,63.73,63.74,63.66,63.69,31737.0,58.5506,58.5598,58.4863,58.5139,31737.0
2022-11-07 15:30:00,63.68,63.71,63.65,63.68,62571.0,58.5047,58.5322,58.4771,58.5047,62571.0
2022-11-07 15:35:00,63.68,63.7,63.61,63.66,75370.0,58.5047,58.5231,58.4404,58.4863,75370.0
2022-11-07 15:40:00,63.66,63.69,63.64,63.69,53602.0,58.4863,58.5139,58.4679,58.5139,53602.0
2022-11-07 15:45:00,63.7,63.74,63.65,63.74,115233.0,58.5231,58.5598,58.4771,58.5598,115233.0
2022-11-07 15:50:00,63.75,63.78,63.69,63.71,146303.0,58.569,58.5966,58.5139,58.5322,146303.0
2022-11-07 15:55:00,63.71,63.74,63.65,63.74,387698.0,58.5322,58.5598,58.4771,58.5598,387698.0
2022-11-08 09:30:00,63.78,63.88,63.38,63.41,270529.0,58.5966,58.6884,58.2291,58.2566,270529.0
2022-11-08 09:35:00,63.42,63.43,63.1,63.13,611248.0,58.2658,58.275,57.9718,57.9994,611248.0
2022-11-08 09:40:00,63.13,63.26,63.13,63.13,276138.0,57.9994,58.1188,57.9994,57.9994,276138.0
2022-11-08 09:45:00,63.14,63.3,63.07,63.28,212022.0,58.0086,58.1556,57.9443,58.1372,212022.0
2022-11-08 09:50:00,63.28,63.49,63.22,63.43,105329.0,58.1372,58.3301,58.0821,58.275,105329.0
2022-11-08 09:55:00,63.43,63.5,63.39,63.41,59311.0,58.275,58.3393,58.2382,58.2566,59311.0
2022-11-08 10:00:00,63.4,63.52,63.4,63.41,140107.0,58.2474,58.3577,58.2474,58.2566,140107.0
2022-11-08 10:05:00,63.41,63.48,63.41,63.45,42050.0,58.2566,58.3209,58.2566,58.2934,42050.0
2022-11-08 10:10:00,63.45,63.56,63.44,63.55,47264.0,58.2934,58.3944,58.2842,58.3852,47264.0
2022-11-08 10:15:00,63.55,63.69,63.5,63.63,56657.0,58.3852,58.5139,58.3393,58.4587,56657.0
2022-11-08 10:20:00,63.63,63.67,63.53,63.57,41601.0,58.4587,58.4955,58.3669,58.4036,41601.0
2022-11-08 10:25:00,63.56,63.6,63.53,63.55,26827.0,58.3944,58.4312,58.3669,58.3852,26827.0
2022-11-08 10:30:00,63.55,63.69,63.55,63.66,65852.0,58.3852,58.5139,58.3852,58.4863,65852.0
2022-11-08 10:35:00,63.65,63.73,63.63,63.73,93642.0,58.4771,58.5506,58.4587,58.5506,93642.0
2022-11-08 10:40:00,63.73,63.81,63.7,63.8,54481.0,58.5506,58.6241,58.5231,58.6149,54481.0
2022-11-08 10:45:00,63.81,63.9,63.81,63.86,43509.0,58.6241,58.7068,58.6241,58.6701,43509.0
2022-11-08 10:50:00,63.86,63.93,63.81,63.83,66972.0,58.6701,58.7344,58.6241,58.6425,66972.0
2022-11-08 10:55:00,63.83,63.85,63.75,63.82,23938.0,58.6425,58.6609,58.569,58.6333,23938.0
2022-11-08 11:00:00,63.82,63.84,63.75,63.83,39490.0,58.6333,58.6517,58.569,58.6425,39490.0
2022-11-08 11:05:00,63.82,63.95,63.78,63.93,109738.0,58.6333,58.7527,58.5966,58.7344,109738.0
2022-11-08 11:10:00,63.93,64.05,63.92,64.03,68379.0,58.7344,58.8446,58.7252,58.8262,68379.0
2022-11-08 11:15:00,64.03,64.09,64.0,64.02,42313.0,58.8262,58.8814,58.7987,58.817,42313.0
2022-11-08 11:20:00,64.02,64.18,64.02,64.14,101192.0,58.817,58.964,58.817,58.9273,101192.0
2022-11-08 11:25:00,64.14,64.2,64.13,64.14,41590.0,58.9273,58.9824,58.9181,58.9273,41590.0
2022-11-08 11:30:00,64.15,64.22,64.11,64.13,44298.0,58.9365,59.0008,58.8997,58.9181,44298.0
2022-11-08 11:35:00,64.13,64.22,64.12,64.2,16427.0,58.9181,59.0008,58.9089,58.9824,16427.0
2022-11-08 11:40:00,64.19,64.25,64.17,64.17,28747.0,58.9732,59.0284,58.9549,58.9549,28747.0
2022-11-08 11:45:00,64.18,64.23,64.17,64.22,46905.0,58.964,59.01,58.9549,59.0008,46905.0
2022-11-08 11:50:00,64.22,64.25,64.17,64.25,59787.0,59.0008,59.0284,58.9549,59.0284,59787.0
2022-11-08 11:55:00,64.26,64.28,64.22,64.25,45237.0,59.0375,59.0559,59.0008,59.0284,45237.0
2022-11-08 12:00:00,64.26,64.3,64.17,64.19,125816.0,59.0375,59.0743,58.9549,58.9732,125816.0
2022-11-08 12:05:00,64.18,64.23,64.16,64.22,34694.0,58.964,59.01,58.9457,59.0008,34694.0
2022-11-08 12:10:00,64.23,64.28,64.16,64.17,24393.0,59.01,59.0559,58.9457,58.9549,24393.0
2022-11-08 12:15:00,64.17,64.17,64.09,64.14,24909.0,58.9549,58.9549,58.8814,58.9273,24909.0
2022-11-08 12:20:00,64.13,64.16,64.1,64.15,14879.0,58.9181,58.9457,58.8905,58.9365,14879.0
2022-11-08 12:25:00,64.16,64.17,64.06,64.08,24541.0,58.9457,58.9549,58.8538,58.8722,24541.0
2022-11-08 12:30:00,64.08,64.12,64.03,64.06,34496.0,58.8722,58.9089,58.8262,58.8538,34496.0
2022-11-08 12:35:00,64.05,64.05,63.99,64.04,19071.0,58.8446,58.8446,58.7895,58.8354,19071.0
2022-11-08 12:40:00,64.04,64.11,64.02,64.1,13165.0,58.8354,58.8997,58.817,58.8905,13165.0
2022-11-08 12:45:00,64.09,64.1,64.01,64.02,12980.0,58.8814,58.8905,58.8079,58.817,12980.0
2022-11-08 12:50:00,64.01,64.04,63.98,63.99,11034.0,58.8079,58.8354,58.7803,58.7895,11034.0
2022-11-08 12:55:00,63.99,64.0,63.95,63.96,19915.0,58.7895,58.7987,58.7527,58.7619,19915.0
2022-11-08 13:00:00,63.94,63.99,63.88,63.98,35493.0,58.7435,58.7895,58.6884,58.7803,35493.0
2022-11-08 13:05:00,63.97,63.98,63.92,63.93,13727.0,58.7711,58.7803,58.7252,58.7344,13727.0
2022-11-08 13:10:00,63.94,63.98,63.89,63.9,28475.0,58.7435,58.7803,58.6976,58.7068,28475.0
2022-11-08 13:15:00,63.9,63.91,63.74,63.74,19054.0,58.7068,58.716,58.5598,58.5598,19054.0
2022-11-08 13:20:00,63.74,63.74,63.51,63.56,49418.0,58.5598,58.5598,58.3485,58.3944,49418.0
2022-11-08 13:25:00,63.57,63.57,63.4,63.42,33665.0,58.4036,58.4036,58.2474,58.2658,33665.0
2022-11-08 13:30:00,63.4,63.41,63.28,63.4,35506.0,58.2474,58.2566,58.1372,58.2474,35506.0
2022-11-08 13:35:00,63.4,63.48,63.4,63.47,29197.0,58.2474,58.3209,58.2474,58.3117,29197.0
2022-11-08 13:40:00,63.47,63.54,63.46,63.51,24660.0,58.3117,58.3761,58.3026,58.3485,24660.0
2022-11-08 13:45:00,63.51,63.58,63.51,63.53,37982.0,58.3485,58.4128,58.3485,58.3669,37982.0
2022-11-08 13:50:00,63.53,63.59,63.46,63.5,23974.0,58.3669,58.422,58.3026,58.3393,23974.0
2022-11-08 13:55:00,63.51,63.53,63.37,63.41,32632.0,58.3485,58.3669,58.2199,58.2566,32632.0
2022-11-08 14:00:00,63.39,63.44,63.35,63.39,31995.0,58.2382,58.2842,58.2015,58.2382,31995.0
2022-11-08 14:05:00,63.38,63.4,63.3,63.31,37555.0,58.2291,58.2474,58.1556,58.1647,37555.0
2022-11-08 14:10:00,63.31,63.44,63.27,63.44,35838.0,58.1647,58.2842,58.128,58.2842,35838.0
2022-11-08 14:15:00,63.44,63.49,63.4,63.43,63157.0,58.2842,58.3301,58.2474,58.275,63157.0
2022-11-08 14:20:00,63.43,63.45,63.16,63.19,74376.0,58.275,58.2934,58.0269,58.0545,74376.0
2022-11-08 14:25:00,63.2,63.2,63.03,63.04,54530.0,58.0637,58.0637,57.9075,57.9167,54530.0
2022-11-08 14:30:00,63.04,63.09,62.97,63.09,119896.0,57.9167,57.9626,57.8524,57.9626,119896.0
2022-11-08 14:35:00,63.1,63.31,63.09,63.3,58896.0,57.9718,58.1647,57.9626,58.1556,58896.0
2022-11-08 14:40:00,63.3,63.43,63.28,63.42,60979.0,58.1556,58.275,58.1372,58.2658,60979.0
2022-11-08 14:45:00,63.41,63.5,63.37,63.5,33488.0,58.2566,58.3393,58.2199,58.3393,33488.0
2022-11-08 14:50:00,63.5,63.59,63.48,63.51,38518.0,58.3393,58.422,58.3209,58.3485,38518.0
2022-11-08 14:55:00,63.53,63.53,63.43,63.43,26189.0,58.3669,58.3669,58.275,58.275,26189.0
2022-11-08 15:00:00,63.44,63.58,63.42,63.5,50159.0,58.2842,58.4128,58.2658,58.3393,50159.0
2022-11-08 15:05:00,63.51,63.53,63.44,63.48,62026.0,58.3485,58.3669,58.2842,58.3209,62026.0
2022-11-08 15:10:00,63.49,63.52,63.41,63.5,34838.0,58.3301,58.3577,58.2566,58.3393,34838.0
2022-11-08 15:15:00,63.51,63.55,63.46,63.53,64102.0,58.3485,58.3852,58.3026,58.3669,64102.0
2022-11-08 15:20:00,63.52,63.56,63.5,63.51,80169.0,58.3577,58.3944,58.3393,58.3485,80169.0
2022-11-08 15:25:00,63.52,63.66,63.52,63.64,75848.0,58.3577,58.4863,58.3577,58.4679,75848.0
2022-11-08 15:30:00,63.65,63.84,63.63,63.83,108769.0,58.4771,58.6517,58.4587,58.6425,108769.0
2022-11-08 15:35:00,63.82,63.84,63.77,63.78,131521.0,58.6333,58.6517,58.5874,58.5966,131521.0
2022-11-08 15:40:00,63.78,63.83,63.7,63.7,101784.0,58.5966,58.6425,58.5231,58.5231,101784.0
2022-11-08 15:45:00,63.7,63.78,63.66,63.67,96045.0,58.5231,58.5966,58.4863,58.4955,96045.0
2022-11-08 15:50:00,63.67,63.73,63.62,63.63,170292.0,58.4955,58.5506,58.4496,58.4587,170292.0
2022-11-08 15:55:00,63.63,63.63,63.5,63.57,310486.0,58.4587,58.4587,58.3393,58.4036,310486.0
2022-11-09 09:30:00,63.03,63.14,62.83,62.85,114092.0,57.9075,58.0086,57.7238,57.7421,114092.0
2022-11-09 09:35:00,62.85,62.98,62.67,62.74,115251.0,57.7421,57.8616,57.5768,57.6411,115251.0
2022-11-09 09:40:00,62.74,62.9,62.73,62.75,67244.0,57.6411,57.7881,57.6319,57.6503,67244.0
2022-11-09 09:45:00,62.75,62.95,62.75,62.86,120728.0,57.6503,57.834,57.6503,57.7513,120728.0
2022-11-09 09:50:00,62.86,62.87,62.69,62.8,140064.0,57.7513,57.7605,57.5951,57.6962,140064.0
2022-11-09 09:55:00,62.81,62.86,62.64,62.77,112833.0,57.7054,57.7513,57.5492,57.6686,112833.0
2022-11-09 10:00:00,62.76,62.99,62.71,62.99,99708.0,57.6594,57.8708,57.6135,57.8708,99708.0
2022-11-09 10:05:00,62.98,63.14,62.96,63.12,80047.0,57.8616,58.0086,57.8432,57.9902,80047.0
2022-11-09 10:10:00,63.12,63.23,63.09,63.19,50195.0,57.9902,58.0913,57.9626,58.0545,50195.0
2022-11-09 10:15:00,63.19,63.3,63.17,63.27,37742.0,58.0545,58.1556,58.0361,58.128,37742.0
2022-11-09 10:20:00,63.28,63.36,63.25,63.28,34399.0,58.1372,58.2107,58.1096,58.1372,34399.0
2022-11-09 10:25:00,63.28,63.29,63.01,63.06,50746.0,58.1372,58.1464,57.8891,57.9351,50746.0
2022-11-09 10:30:00,63.04,63.11,62.75,62.86,99705.0,57.9167,57.981,57.6503,57.7513,99705.0
2022-11-09 10:35:00,62.85,62.96,62.79,62.89,95726.0,57.7421,57.8432,57.687,57.7789,95726.0
2022-11-09 10:40:00,62.89,62.99,62.84,62.98,55201.0,57.7789,57.8708,57.7329,57.8616,55201.0
2022-11-09 10:45:00,62.97,63.06,62.97,63.02,70399.0,57.8524,57.9351,57.8524,57.8983,70399.0
2022-11-09 10:50:00,63.02,63.05,62.97,62.98,38942.0,57.8983,57.9259,57.8524,57.8616,38942.0
2022-11-09 10:55:00,62.97,62.98,62.84,62.93,64459.0,57.8524,57.8616,57.7329,57.8156,64459.0
2022-11-09 11:00:00,62.93,63.04,62.93,62.98,232919.0,57.8156,57.9167,57.8156,57.8616,232919.0
2022-11-09 11:05:00,62.99,63.12,62.93,63.09,49666.0,57.8708,57.9902,57.8156,57.9626,49666.0
2022-11-09 11:10:00,63.08,63.1,63.05,63.05,27548.0,57.9534,57.9718,57.9259,57.9259,27548.0
2022-11-09 11:15:00,63.05,63.15,63.04,63.12,82111.0,57.9259,58.0178,57.9167,57.9902,82111.0
2022-11-09 11:20:00,63.12,63.14,63.01,63.04,35167.0,57.9902,58.0086,57.8891,57.9167,35167.0
2022-11-09 11:25:00,63.05,63.17,63.05,63.1,26864.0,57.9259,58.0361,57.9259,57.9718,26864.0
2022-11-09 11:30:00,63.09,63.09,63.02,63.02,26048.0,57.9626,57.9626,57.8983,57.8983,26048.0
2022-11-09 11:35:00,63.03,63.12,63.01,63.06,29266.0,57.9075,57.9902,57.8891,57.9351,29266.0
2022-11-09 11:40:00,63.06,63.36,63.05,63.32,112284.0,57.9351,58.2107,57.9259,58.1739,112284.0
2022-11-09 11:45:00,63.33,63.34,63.27,63.3,67513.0,58.1831,58.1923,58.128,58.1556,67513.0
2022-11-09 11:50:00,63.29,63.31,63.25,63.25,37140.0,58.1464,58.1647,58.1096,58.1096,37140.0
2022-11-09 11:55:00,63.26,63.31,63.22,63.23,24401.0,58.1188,58.1647,58.0821,58.0913,24401.0
2022-11-09 12:00:00,63.23,63.26,63.15,63.18,19409.0,58.0913,58.1188,58.0178,58.0453,19409.0
2022-11-09 12:05:00,63.17,63.18,63.05,63.09,19687.0,58.0361,58.0453,57.9259,57.9626,19687.0
2022-11-09 12:10:00,63.09,63.1,63.01,63.01,20796.0,57.9626,57.9718,57.8891,57.8891,20796.0
2022-11-09 12:15:00,63.02,63.1,63.0,63.08,22440.0,57.8983,57.9718,57.8799,57.9534,22440.0
2022-11-09 12:20:00,63.07,63.1,62.97,62.97,16823.0,57.9443,57.9718,57.8524,57.8524,16823.0
2022-11-09 12:25:00,62.98,62.99,62.93,62.97,14434.0,57.8616,57.8708,57.8156,57.8524,14434.0
2022-11-09 12:30:00,62.96,63.08,62.96,63.08,74619.0,57.8432,57.9534,57.8432,57.9534,74619.0
2022-11-09 12:35:00,63.08,63.08,62.97,62.97,24276.0,57.9534,57.9534,57.8524,57.8524,24276.0
2022-11-09 12:40:00,62.97,62.99,62.91,62.93,20079.0,57.8524,57.8708,57.7973,57.8156,20079.0
2022-11-09 12:45:00,62.93,62.99,62.91,62.97,14296.0,57.8156,57.8708,57.7973,57.8524,14296.0
2022-11-09 12:50:00,62.96,63.0,62.93,62.98,34235.0,57.8432,57.8799,57.8156,57.8616,34235.0
2022-11-09 12:55:00,62.99,63.05,62.96,63.05,14136.0,57.8708,57.9259,57.8432,57.9259,14136.0
2022-11-09 13:00:00,63.06,63.09,62.93,62.98,57756.0,57.9351,57.9626,57.8156,57.8616,57756.0
2022-11-09 13:05:00,62.98,63.03,62.94,62.98,23990.0,57.8616,57.9075,57.8248,57.8616,23990.0
2022-11-09 13:10:00,63.0,63.04,62.91,63.04,54812.0,57.8799,57.9167,57.7973,57.9167,54812.0
2022-11-09 13:15:00,63.03,63.04,62.98,62.99,37803.0,57.9075,57.9167,57.8616,57.8708,37803.0
2022-11-09 13:20:00,62.99,63.0,62.94,62.96,22460.0,57.8708,57.8799,57.8248,57.8432,22460.0
2022-11-09 13:25:00,62.95,63.0,62.91,62.92,19654.0,57.834,57.8799,57.7973,57.8064,19654.0
2022-11-09 13:30:00,62.92,62.92,62.78,62.8,37352.0,57.8064,57.8064,57.6778,57.6962,37352.0
2022-11-09 13:35:00,62.78,62.78,62.72,62.74,23879.0,57.6778,57.6778,57.6227,57.6411,23879.0
2022-11-09 13:40:00,62.74,62.84,62.72,62.82,29574.0,57.6411,57.7329,57.6227,57.7146,29574.0
2022-11-09 13:45:00,62.81,62.82,62.73,62.79,33665.0,57.7054,57.7146,57.6319,57.687,33665.0
2022-11-09 13:50:00,62.8,62.85,62.79,62.8,37074.0,57.6962,57.7421,57.687,57.6962,37074.0
2022-11-09 13:55:00,62.79,62.83,62.71,62.83,32770.0,57.687,57.7238,57.6135,57.7238,32770.0
2022-11-09 14:00:00,62.83,62.83,62.75,62.81,21822.0,57.7238,57.7238,57.6503,57.7054,21822.0
2022-11-09 14:05:00,62.8,62.87,62.76,62.85,16999.0,57.6962,57.7605,57.6594,57.7421,16999.0
2022-11-09 14:10:00,62.85,62.9,62.82,62.9,20663.0,57.7421,57.7881,57.7146,57.7881,20663.0
2022-11-09 14:15:00,62.9,62.9,62.83,62.89,30139.0,57.7881,57.7881,57.7238,57.7789,30139.0
2022-11-09 14:20:00,62.89,62.91,62.81,62.86,36446.0,57.7789,57.7973,57.7054,57.7513,36446.0
2022-11-09 14:25:00,62.86,62.88,62.83,62.83,11324.0,57.7513,57.7697,57.7238,57.7238,11324.0
2022-11-09 14:30:00,62.83,62.83,62.69,62.69,31149.0,57.7238,57.7238,57.5951,57.5951,31149.0
2022-11-09 14:35:00,62.69,62.69,62.63,62.64,30496.0,57.5951,57.5951,57.54,57.5492,30496.0
2022-11-09 14:40:00,62.64,62.74,62.63,62.71,28964.0,57.5492,57.6411,57.54,57.6135,28964.0
2022-11-09 14:45:00,62.71,62.74,62.61,62.65,42456.0,57.6135,57.6411,57.5216,57.5584,42456.0
2022-11-09 14:50:00,62.64,62.65,62.58,62.63,48596.0,57.5492,57.5584,57.4941,57.54,48596.0
2022-11-09 14:55:00,62.63,62.63,62.56,62.58,20910.0,57.54,57.54,57.4757,57.4941,20910.0
2022-11-09 15:00:00,62.59,62.64,62.57,62.63,41069.0,57.5033,57.5492,57.4849,57.54,41069.0
2022-11-09 15:05:00,62.64,62.76,62.63,62.72,68533.0,57.5492,57.6594,57.54,57.6227,68533.0
2022-11-09 15:10:00,62.71,62.72,62.64,62.65,26227.0,57.6135,57.6227,57.5492,57.5584,26227.0
2022-11-09 15:15:00,62.64,62.68,62.62,62.64,28076.0,57.5492,57.586,57.5308,57.5492,28076.0
2022-11-09 15:20:00,62.65,62.66,62.55,62.55,26471.0,57.5584,57.5676,57.4665,57.4665,26471.0
2022-11-09 15:25:00,62.55,62.61,62.54,62.57,28318.0,57.4665,57.5216,57.4573,57.4849,28318.0
2022-11-09 15:30:00,62.58,62.59,62.51,62.57,88730.0,57.4941,57.5033,57.4298,57.4849,88730.0
2022-11-09 15:35:00,62.57,62.6,62.53,62.53,92283.0,57.4849,57.5125,57.4481,57.4481,92283.0
2022-11-09 15:40:00,62.53,62.53,62.45,62.48,71251.0,57.4481,57.4481,57.3746,57.4022,71251.0
2022-11-09 15:45:00,62.48,62.53,62.45,62.48,181064.0,57.4022,57.4481,57.3746,57.4022,181064.0
2022-11-09 15:50:00,62.46,62.68,62.46,62.56,325317.0,57.3838,57.586,57.3838,57.4757,325317.0
2022-11-09 15:55:00,62.57,62.62,62.54,62.57,400238.0,57.4849,57.5308,57.4573,57.4849,400238.0
2022-11-10 09:30:00,64.37,65.02,64.24,64.71,701173.0,59.1386,59.7358,59.0192,59.451,701173.0
2022-11-10 09:35:00,64.73,64.88,64.54,64.78,143606.0,59.4693,59.6072,59.2948,59.5153,143606.0
2022-11-10 09:40:00,64.79,64.82,64.54,64.62,149167.0,59.5245,59.552,59.2948,59.3683,149167.0
2022-11-10 09:45:00,64.61,64.82,64.46,64.81,177022.0,59.3591,59.552,59.2213,59.5428,177022.0
2022-11-10 09:50:00,64.81,64.92,64.52,64.73,248326.0,59.5428,59.6439,59.2764,59.4693,248326.0
2022-11-10 09:55:00,64.73,64.96,64.72,64.93,106101.0,59.4693,59.6807,59.4602,59.6531,106101.0
2022-11-10 10:00:00,64.96,65.08,64.86,65.01,120325.0,59.6807,59.7909,59.5888,59.7266,120325.0
2022-11-10 10:05:00,64.99,65.05,64.88,64.91,100441.0,59.7082,59.7633,59.6072,59.6347,100441.0
2022-11-10 10:10:00,64.91,64.96,64.71,64.71,102542.0,59.6347,59.6807,59.451,59.451,102542.0
2022-11-10 10:15:00,64.72,64.88,64.71,64.8,63908.0,59.4602,59.6072,59.451,59.5337,63908.0
2022-11-10 10:20:00,64.81,65.03,64.75,64.98,200547.0,59.5428,59.745,59.4877,59.699,200547.0
2022-11-10 10:25:00,64.98,64.98,64.83,64.94,92521.0,59.699,59.699,59.5612,59.6623,92521.0
2022-11-10 10:30:00,64.94,65.03,64.85,64.89,82303.0,59.6623,59.745,59.5796,59.6163,82303.0
2022-11-10 10:35:00,64.89,64.99,64.86,64.86,55774.0,59.6163,59.7082,59.5888,59.5888,55774.0
2022-11-10 10:40:00,64.86,65.04,64.81,64.96,68382.0,59.5888,59.7542,59.5428,59.6807,68382.0
2022-11-10 10:45:00,64.95,65.03,64.89,65.03,71431.0,59.6715,59.745,59.6163,59.745,71431.0
2022-11-10 10:50:00,65.03,65.26,65.02,65.21,85943.0,59.745,59.9563,59.7358,59.9103,85943.0
2022-11-10 10:55:00,65.2,65.38,65.15,65.34,150538.0,59.9011,60.0665,59.8552,60.0298,150538.0
2022-11-10 11:00:00,65.35,65.5,65.27,65.42,115801.0,60.039,60.1768,59.9655,60.1033,115801.0
2022-11-10 11:05:00,65.42,65.46,65.37,65.4,132612.0,60.1033,60.14,60.0573,60.0849,132612.0
2022-11-10 11:10:00,65.39,65.49,65.37,65.48,78245.0,60.0757,60.1676,60.0573,60.1584,78245.0
2022-11-10 11:15:00,65.49,65.53,65.36,65.53,141426.0,60.1676,60.2043,60.0481,60.2043,141426.0
2022-11-10 11:20:00,65.53,65.57,65.51,65.54,49316.0,60.2043,60.2411,60.186,60.2135,49316.0
2022-11-10 11:25:00,65.53,65.53,65.47,65.48,41439.0,60.2043,60.2043,60.1492,60.1584,41439.0
2022-11-10 11:30:00,65.49,65.5,65.43,65.44,61962.0,60.1676,60.1768,60.1125,60.1216,61962.0
2022-11-10 11:35:00,65.44,65.58,65.4,65.58,32199.0,60.1216,60.2503,60.0849,60.2503,32199.0
2022-11-10 11:40:00,65.59,65.63,65.53,65.53,32294.0,60.2595,60.2962,60.2043,60.2043,32294.0
2022-11-10 11:45:00,65.52,65.55,65.48,65.51,31529.0,60.1951,60.2227,60.1584,60.186,31529.0
2022-11-10 11:50:00,65.52,65.55,65.47,65.53,32607.0,60.1951,60.2227,60.1492,60.2043,32607.0
2022-11-10 11:55:00,65.53,65.61,65.49,65.6,251655.0,60.2043,60.2778,60.1676,60.2686,251655.0
2022-11-10 12:00:00,65.6,65.66,65.59,65.62,241881.0,60.2686,60.3238,60.2595,60.287,241881.0
2022-11-10 12:05:00,65.62,65.63,65.49,65.51,266067.0,60.287,60.2962,60.1676,60.186,266067.0
2022-11-10 12:10:00,65.51,65.54,65.37,65.38,43820.0,60.186,60.2135,60.0573,60.0665,43820.0
2022-11-10 12:15:00,65.39,65.44,65.37,65.4,35759.0,60.0757,60.1216,60.0573,60.0849,35759.0
2022-11-10 12:20:00,65.39,65.5,65.34,65.47,21779.0,60.0757,60.1768,60.0298,60.1492,21779.0
2022-11-10 12:25:00,65.47,65.48,65.34,65.37,55178.0,60.1492,60.1584,60.0298,60.0573,55178.0
2022-11-10 12:30:00,65.37,65.38,65.25,65.3,37270.0,60.0573,60.0665,59.9471,59.993,37270.0
2022-11-10 12:35:00,65.31,65.37,65.21,65.22,62188.0,60.0022,60.0573,59.9103,59.9195,62188.0
2022-11-10 12:40:00,65.22,65.32,65.17,65.3,74578.0,59.9195,60.0114,59.8736,59.993,74578.0
2022-11-10 12:45:00,65.29,65.3,65.17,65.26,57641.0,59.9838,59.993,59.8736,59.9563,57641.0
2022-11-10 12:50:00,65.27,65.33,65.19,65.23,61624.0,59.9655,60.0206,59.892,59.9287,61624.0
2022-11-10 12:55:00,65.23,65.27,65.12,65.13,110153.0,59.9287,59.9655,59.8276,59.8368,110153.0
2022-11-10 13:00:00,65.13,65.31,65.13,65.28,93864.0,59.8368,60.0022,59.8368,59.9746,93864.0
2022-11-10 13:05:00,65.29,65.35,65.25,65.34,55141.0,59.9838,60.039,59.9471,60.0298,55141.0
2022-11-10 13:10:00,65.34,65.4,65.3,65.39,85906.0,60.0298,60.0849,59.993,60.0757,85906.0
2022-11-10 13:15:00,65.4,65.46,65.38,65.42,31533.0,60.0849,60.14,60.0665,60.1033,31533.0
2022-11-10 13:20:00,65.43,65.43,65.29,65.31,17329.0,60.1125,60.1125,59.9838,60.0022,17329.0
2022-11-10 13:25:00,65.29,65.41,65.29,65.4,39553.0,59.9838,60.0941,59.9838,60.0849,39553.0
2022-11-10 13:30:00,65.4,65.42,65.29,65.35,34233.0,60.0849,60.1033,59.9838,60.039,34233.0
2022-11-10 13:35:00,65.35,65.44,65.34,65.41,19873.0,60.039,60.1216,60.0298,60.0941,19873.0
2022-11-10 13:40:00,65.4,65.46,65.39,65.45,21478.0,60.0849,60.14,60.0757,60.1308,21478.0
2022-11-10 13:45:00,65.44,65.55,65.42,65.53,34201.0,60.1216,60.2227,60.1033,60.2043,34201.0
2022-11-10 13:50:00,65.53,65.55,65.46,65.49,18205.0,60.2043,60.2227,60.14,60.1676,18205.0
2022-11-10 13:55:00,65.5,65.55,65.47,65.5,28923.0,60.1768,60.2227,60.1492,60.1768,28923.0
2022-11-10 14:00:00,65.49,65.55,65.49,65.53,34963.0,60.1676,60.2227,60.1676,60.2043,34963.0
2022-11-10 14:05:00,65.53,65.56,65.48,65.53,33342.0,60.2043,60.2319,60.1584,60.2043,33342.0
2022-11-10 14:10:00,65.53,65.57,65.52,65.53,61356.0,60.2043,60.2411,60.1951,60.2043,61356.0
2022-11-10 14:15:00,65.53,65.55,65.43,65.43,57874.0,60.2043,60.2227,60.1125,60.1125,57874.0
2022-11-10 14:20:00,65.42,65.45,65.36,65.4,26869.0,60.1033,60.1308,60.0481,60.0849,26869.0
2022-11-10 14:25:00,65.39,65.49,65.37,65.44,18213.0,60.0757,60.1676,60.0573,60.1216,18213.0
2022-11-10 14:30:00,65.43,65.45,65.38,65.44,23967.0,60.1125,60.1308,60.0665,60.1216,23967.0
2022-11-10 14:35:00,65.44,65.44,65.36,65.41,75823.0,60.1216,60.1216,60.0481,60.0941,75823.0
2022-11-10 14:40:00,65.4,65.42,65.34,65.4,56551.0,60.0849,60.1033,60.0298,60.0849,56551.0
2022-11-10 14:45:00,65.39,65.47,65.36,65.39,23395.0,60.0757,60.1492,60.0481,60.0757,23395.0
2022-11-10 14:50:00,65.38,65.44,65.37,65.42,36160.0,60.0665,60.1216,60.0573,60.1033,36160.0
2022-11-10 14:55:00,65.42,65.44,65.39,65.41,27579.0,60.1033,60.1216,60.0757,60.0941,27579.0
2022-11-10 15:00:00,65.4,65.41,65.35,65.37,28738.0,60.0849,60.0941,60.039,60.0573,28738.0
2022-11-10 15:05:00,65.37,65.52,65.36,65.52,57162.0,60.0573,60.1951,60.0481,60.1951,57162.0
2022-11-10 15:10:00,65.51,65.54,65.48,65.51,96795.0,60.186,60.2135,60.1584,60.186,96795.0
2022-11-10 15:15:00,65.51,65.53,65.46,65.46,117805.0,60.186,60.2043,60.14,60.14,117805.0
2022-11-10 15:20:00,65.46,65.53,65.42,65.52,74676.0,60.14,60.2043,60.1033,60.1951,74676.0
2022-11-10 15:25:00,65.52,65.54,65.46,65.51,180851.0,60.1951,60.2135,60.14,60.186,180851.0
2022-11-10 15:30:00,65.51,65.53,65.39,65.42,158978.0,60.186,60.2043,60.0757,60.1033,158978.0
2022-11-10 15:35:00,65.42,65.48,65.4,65.42,166308.0,60.1033,60.1584,60.0849,60.1033,166308.0
2022-11-10 15:40:00,65.42,65.5,65.39,65.45,257298.0,60.1033,60.1768,60.0757,60.1308,257298.0
2022-11-10 15:45:00,65.45,65.53,65.44,65.51,191445.0,60.1308,60.2043,60.1216,60.186,191445.0
2022-11-10 15:50:00,65.51,65.55,65.48,65.5,501081.0,60.186,60.2227,60.1584,60.1768,501081.0
2022-11-10 15:55:00,65.5,65.51,65.42,65.49,547904.0,60.1768,60.186,60.1033,60.1676,547904.0
2022-11-11 09:30:00,65.49,65.97,65.33,65.79,645774.0,60.1676,60.6086,60.0206,60.4432,645774.0
2022-11-11 09:35:00,65.78,65.94,65.64,65.65,160238.0,60.434,60.581,60.3054,60.3146,160238.0
2022-11-11 09:40:00,65.66,65.69,65.51,65.55,135776.0,60.3238,60.3513,60.186,60.2227,135776.0
2022-11-11 09:45:00,65.58,65.82,65.58,65.79,102258.0,60.2503,60.4708,60.2503,60.4432,102258.0
2022-11-11 09:50:00,65.78,65.93,65.66,65.87,81673.0,60.434,60.5718,60.3238,60.5167,81673.0
2022-11-11 09:55:00,65.86,65.93,65.73,65.81,91865.0,60.5075,60.5718,60.3881,60.4616,91865.0
2022-11-11 10:00:00,65.76,65.83,65.51,65.66,160007.0,60.4156,60.4799,60.186,60.3238,160007.0
2022-11-11 10:05:00,65.66,65.78,65.43,65.49,86561.0,60.3238,60.434,60.1125,60.1676,86561.0
2022-11-11 10:10:00,65.49,65.71,65.45,65.71,79577.0,60.1676,60.3697,60.1308,60.3697,79577.0
2022-11-11 10:15:00,65.71,65.89,65.7,65.86,45611.0,60.3697,60.5351,60.3605,60.5075,45611.0
2022-11-11 10:20:00,65.87,65.92,65.72,65.73,86654.0,60.5167,60.5626,60.3789,60.3881,86654.0
2022-11-11 10:25:00,65.72,65.9,65.69,65.72,160239.0,60.3789,60.5443,60.3513,60.3789,160239.0
2022-11-11 10:30:00,65.72,65.77,65.43,65.45,86175.0,60.3789,60.4248,60.1125,60.1308,86175.0
2022-11-11 10:35:00,65.45,65.53,65.32,65.45,61695.0,60.1308,60.2043,60.0114,60.1308,61695.0
2022-11-11 10:40:00,65.44,65.44,65.3,65.37,62821.0,60.1216,60.1216,59.993,60.0573,62821.0
2022-11-11 10:45:00,65.37,65.52,65.33,65.47,38773.0,60.0573,60.1951,60.0206,60.1492,38773.0
2022-11-11 10:50:00,65.48,65.5,65.24,65.24,71651.0,60.1584,60.1768,59.9379,59.9379,71651.0
2022-11-11 10:55:00,65.22,65.33,65.18,65.28,71792.0,59.9195,60.0206,59.8828,59.9746,71792.0
2022-11-11 11:00:00,65.28,65.42,65.2,65.33,44999.0,59.9746,60.1033,59.9011,60.0206,44999.0
2022-11-11 11:05:00,65.32,65.32,64.96,64.96,82143.0,60.0114,60.0114,59.6807,59.6807,82143.0
2022-11-11 11:10:00,64.96,65.03,64.9,64.96,54154.0,59.6807,59.745,59.6255,59.6807,54154.0
2022-11-11 11:15:00,64.95,65.04,64.92,65.02,40115.0,59.6715,59.7542,59.6439,59.7358,40115.0
2022-11-11 11:20:00,65.02,65.02,64.84,64.88,104472.0,59.7358,59.7358,59.5704,59.6072,104472.0
2022-11-11 11:25:00,64.88,64.95,64.81,64.81,51955.0,59.6072,59.6715,59.5428,59.5428,51955.0
2022-11-11 11:30:00,64.81,64.95,64.8,64.89,32643.0,59.5428,59.6715,59.5337,59.6163,32643.0
2022-11-11 11:35:00,64.89,64.99,64.89,64.9,30073.0,59.6163,59.7082,59.6163,59.6255,30073.0
2022-11-11 11:40:00,64.88,64.99,64.85,64.93,35157.0,59.6072,59.7082,59.5796,59.6531,35157.0
2022-11-11 11:45:00,64.93,65.0,64.85,64.98,72697.0,59.6531,59.7174,59.5796,59.699,72697.0
2022-11-11 11:50:00,64.98,65.01,64.85,64.89,37338.0,59.699,59.7266,59.5796,59.6163,37338.0
2022-11-11 11:55:00,64.89,64.94,64.83,64.9,18853.0,59.6163,59.6623,59.5612,59.6255,18853.0
2022-11-11 12:00:00,64.9,64.93,64.85,64.92,63699.0,59.6255,59.6531,59.5796,59.6439,63699.0
2022-11-11 12:05:00,64.92,64.95,64.87,64.95,117066.0,59.6439,59.6715,59.598,59.6715,117066.0
2022-11-11 12:10:00,64.95,65.08,64.94,65.04,70392.0,59.6715,59.7909,59.6623,59.7542,70392.0
2022-11-11 12:15:00,65.03,65.11,65.03,65.09,49551.0,59.745,59.8185,59.745,59.8001,49551.0
2022-11-11 12:20:00,65.09,65.1,65.04,65.05,26024.0,59.8001,59.8093,59.7542,59.7633,26024.0
2022-11-11 12:25:00,65.06,65.06,65.0,65.01,20980.0,59.7725,59.7725,59.7174,59.7266,20980.0
2022-11-11 12:30:00,65.02,65.07,64.96,65.05,24487.0,59.7358,59.7817,59.6807,59.7633,24487.0
2022-11-11 12:35:00,65.03,65.13,65.02,65.09,17674.0,59.745,59.8368,59.7358,59.8001,17674.0
2022-11-11 12:40:00,65.09,65.14,65.07,65.14,71274.0,59.8001,59.846,59.7817,59.846,71274.0
2022-11-11 12:45:00,65.13,65.2,65.11,65.12,37179.0,59.8368,59.9011,59.8185,59.8276,37179.0
2022-11-11 12:50:00,65.12,65.17,65.09,65.17,23627.0,59.8276,59.8736,59.8001,59.8736,23627.0
2022-11-11 12:55:00,65.17,65.2,65.08,65.09,30413.0,59.8736,59.9011,59.7909,59.8001,30413.0
2022-11-11 13:00:00,65.08,65.17,65.08,65.17,15392.0,59.7909,59.8736,59.7909,59.8736,15392.0
2022-11-11 13:05:00,65.17,65.19,65.15,65.19,10548.0,59.8736,59.892,59.8552,59.892,10548.0
2022-11-11 13:10:00,65.19,65.21,65.12,65.13,39925.0,59.892,59.9103,59.8276,59.8368,39925.0
2022-11-11 13:15:00,65.13,65.19,65.13,65.15,46733.0,59.8368,59.892,59.8368,59.8552,46733.0
2022-11-11 13:20:00,65.14,65.19,65.1,65.18,38659.0,59.846,59.892,59.8093,59.8828,38659.0
2022-11-11 13:25:00,65.18,65.21,65.16,65.2,28923.0,59.8828,59.9103,59.8644,59.9011,28923.0
2022-11-11 13:30:00,65.2,65.28,65.18,65.27,48543.0,59.9011,59.9746,59.8828,59.9655,48543.0
2022-11-11 13:35:00,65.27,65.28,65.17,65.2,115931.0,59.9655,59.9746,59.8736,59.9011,115931.0
2022-11-11 13:40:00,65.2,65.25,65.15,65.2,70264.0,59.9011,59.9471,59.8552,59.9011,70264.0
2022-11-11 13:45:00,65.19,65.2,65.09,65.18,44794.0,59.892,59.9011,59.8001,59.8828,44794.0
2022-11-11 13:50:00,65.18,65.22,65.17,65.21,16286.0,59.8828,59.9195,59.8736,59.9103,16286.0
2022-11-11 13:55:00,65.2,65.24,65.18,65.23,18842.0,59.9011,59.9379,59.8828,59.9287,18842.0
2022-11-11 14:00:00,65.23,65.26,65.18,65.26,72105.0,59.9287,59.9563,59.8828,59.9563,72105.0
2022-11-11 14:05:00,65.25,65.31,65.25,65.28,27812.0,59.9471,60.0022,59.9471,59.9746,27812.0
2022-11-11 14:10:00,65.29,65.29,65.22,65.24,39930.0,59.9838,59.9838,59.9195,59.9379,39930.0
2022-11-11 14:15:00,65.25,65.26,65.17,65.21,34070.0,59.9471,59.9563,59.8736,59.9103,34070.0
2022-11-11 14:20:00,65.22,65.35,65.22,65.35,38920.0,59.9195,60.039,59.9195,60.039,38920.0
2022-11-11 14:25:00,65.34,65.39,65.31,65.38,34518.0,60.0298,60.0757,60.0022,60.0665,34518.0
2022-11-11 14:30:00,65.37,65.39,65.32,65.38,22730.0,60.0573,60.0757,60.0114,60.0665,22730.0
2022-11-11 14:35:00,65.37,65.39,65.32,65.38,23192.0,60.0573,60.0757,60.0114,60.0665,23192.0
2022-11-11 14:40:00,65.38,65.39,65.32,65.37,30523.0,60.0665,60.0757,60.0114,60.0573,30523.0
2022-11-11 14:45:00,65.36,65.37,65.31,65.31,23736.0,60.0481,60.0573,60.0022,60.0022,23736.0
2022-11-11 14:50:00,65.31,65.37,65.3,65.35,29199.0,60.0022,60.0573,59.993,60.039,29199.0
2022-11-11 14:55:00,65.35,65.37,65.3,65.34,23499.0,60.039,60.0573,59.993,60.0298,23499.0
2022-11-11 15:00:00,65.34,65.34,65.18,65.18,39158.0,60.0298,60.0298,59.8828,59.8828,39158.0
2022-11-11 15:05:00,65.18,65.19,65.04,65.07,54013.0,59.8828,59.892,59.7542,59.7817,54013.0
2022-11-11 15:10:00,65.07,65.08,65.0,65.03,41189.0,59.7817,59.7909,59.7174,59.745,41189.0
2022-11-11 15:15:00,65.03,65.08,64.94,65.06,104600.0,59.745,59.7909,59.6623,59.7725,104600.0
2022-11-11 15:20:00,65.06,65.07,64.96,65.01,51662.0,59.7725,59.7817,59.6807,59.7266,51662.0
2022-11-11 15:25:00,65.0,65.11,65.0,65.08,42805.0,59.7174,59.8185,59.7174,59.7909,42805.0
2022-11-11 15:30:00,65.08,65.13,65.05,65.08,83110.0,59.7909,59.8368,59.7633,59.7909,83110.0
2022-11-11 15:35:00,65.07,65.07,64.96,65.02,118846.0,59.7817,59.7817,59.6807,59.7358,118846.0
2022-11-11 15:40:00,65.02,65.09,65.02,65.06,86089.0,59.7358,59.8001,59.7358,59.7725,86089.0
2022-11-11 15:45:00,65.06,65.11,65.03,65.09,248305.0,59.7725,59.8185,59.745,59.8001,248305.0
2022-11-11 15:50:00,65.1,65.14,65.01,65.05,253619.0,59.8093,59.846,59.7266,59.7633,253619.0
2022-11-11 15:55:00,65.05,65.05,64.92,65.03,464849.0,59.7633,59.7633,59.6439,59.745,464849.0
2022-11-14 09:30:00,64.82,65.03,64.75,64.76,149786.0,59.552,59.745,59.4877,59.4969,149786.0
2022-11-14 09:35:00,64.76,64.9,64.71,64.84,119260.0,59.4969,59.6255,59.451,59.5704,119260.0
2022-11-14 09:40:00,64.83,64.85,64.67,64.74,55074.0,59.5612,59.5796,59.4142,59.4785,55074.0
2022-11-14 09:45:00,64.73,64.86,64.64,64.85,136330.0,59.4693,59.5888,59.3867,59.5796,136330.0
2022-11-14 09:50:00,64.84,64.91,64.77,64.8,64817.0,59.5704,59.6347,59.5061,59.5337,64817.0
2022-11-14 09:55:00,64.8,64.83,64.74,64.75,59121.0,59.5337,59.5612,59.4785,59.4877,59121.0
2022-11-14 10:00:00,64.76,64.89,64.71,64.71,62419.0,59.4969,59.6163,59.451,59.451,62419.0
2022-11-14 10:05:00,64.71,64.88,64.69,64.88,106109.0,59.451,59.6072,59.4326,59.6072,106109.0
2022-11-14 10:10:00,64.87,64.9,64.8,64.87,61602.0,59.598,59.6255,59.5337,59.598,61602.0
2022-11-14 10:15:00,64.87,65.06,64.87,64.97,73844.0,59.598,59.7725,59.598,59.6898,73844.0
2022-11-14 10:20:00,64.97,65.03,64.95,64.98,168258.0,59.6898,59.745,59.6715,59.699,168258.0
2022-11-14 10:25:00,64.96,65.0,64.77,64.79,45558.0,59.6807,59.7174,59.5061,59.5245,45558.0
2022-11-14 10:30:00,64.79,64.79,64.73,64.73,28331.0,59.5245,59.5245,59.4693,59.4693,28331.0
2022-11-14 10:35:00,64.73,64.86,64.72,64.75,94666.0,59.4693,59.5888,59.4602,59.4877,94666.0
2022-11-14 10:40:00,64.75,64.81,64.73,64.77,26445.0,59.4877,59.5428,59.4693,59.5061,26445.0
2022-11-14 10:45:00,64.77,64.77,64.71,64.76,22029.0,59.5061,59.5061,59.451,59.4969,22029.0
2022-11-14 10:50:00,64.75,64.87,64.74,64.84,40312.0,59.4877,59.598,59.4785,59.5704,40312.0
2022-11-14 10:55:00,64.83,64.9,64.82,64.83,40193.0,59.5612,59.6255,59.552,59.5612,40193.0
2022-11-14 11:00:00,64.84,64.89,64.75,64.81,35363.0,59.5704,59.6163,59.4877,59.5428,35363.0
2022-11-14 11:05:00,64.82,64.83,64.72,64.75,31807.0,59.552,59.5612,59.4602,59.4877,31807.0
2022-11-14 11:10:00,64.75,64.75,64.55,64.6,38789.0,59.4877,59.4877,59.304,59.3499,38789.0
2022-11-14 11:15:00,64.6,64.63,64.45,64.49,33861.0,59.3499,59.3775,59.2121,59.2489,33861.0
2022-11-14 11:20:00,64.49,64.57,64.48,64.53,28731.0,59.2489,59.3223,59.2397,59.2856,28731.0
2022-11-14 11:25:00,64.53,64.6,64.52,64.59,30927.0,59.2856,59.3499,59.2764,59.3407,30927.0
2022-11-14 11:30:00,64.59,64.7,64.56,64.69,86907.0,59.3407,59.4418,59.3132,59.4326,86907.0
2022-11-14 11:35:00,64.7,64.74,64.66,64.7,69154.0,59.4418,59.4785,59.405,59.4418,69154.0
2022-11-14 11:40:00,64.7,64.71,64.65,64.69,79919.0,59.4418,59.451,59.3958,59.4326,79919.0
2022-11-14 11:45:00,64.7,64.74,64.67,64.69,45129.0,59.4418,59.4785,59.4142,59.4326,45129.0
2022-11-14 11:50:00,64.69,64.71,64.59,64.59,36477.0,59.4326,59.451,59.3407,59.3407,36477.0
2022-11-14 11:55:00,64.59,64.6,64.52,64.57,31522.0,59.3407,59.3499,59.2764,59.3223,31522.0
2022-11-14 12:00:00,64.58,64.68,64.55,64.66,22981.0,59.3315,59.4234,59.304,59.405,22981.0
2022-11-14 12:05:00,64.65,64.65,64.56,64.58,24545.0,59.3958,59.3958,59.3132,59.3315,24545.0
2022-11-14 12:10:00,64.59,64.69,64.57,64.63,86441.0,59.3407,59.4326,59.3223,59.3775,86441.0
2022-11-14 12:15:00,64.64,64.66,64.61,64.62,66107.0,59.3867,59.405,59.3591,59.3683,66107.0
2022-11-14 12:20:00,64.62,64.64,64.53,64.62,62883.0,59.3683,59.3867,59.2856,59.3683,62883.0
2022-11-14 12:25:00,64.63,64.7,64.61,64.7,20471.0,59.3775,59.4418,59.3591,59.4418,20471.0
2022-11-14 12:30:00,64.7,64.77,64.68,64.77,18021.0,59.4418,59.5061,59.4234,59.5061,18021.0
2022-11-14 12:35:00,64.77,64.84,64.75,64.84,54608.0,59.5061,59.5704,59.4877,59.5704,54608.0
2022-11-14 12:40:00,64.84,64.85,64.8,64.84,18420.0,59.5704,59.5796,59.5337,59.5704,18420.0
2022-11-14 12:45:00,64.84,64.88,64.83,64.85,22094.0,59.5704,59.6072,59.5612,59.5796,22094.0
2022-11-14 12:50:00,64.85,64.85,64.82,64.82,18809.0,59.5796,59.5796,59.552,59.552,18809.0
2022-11-14 12:55:00,64.83,64.85,64.8,64.84,31517.0,59.5612,59.5796,59.5337,59.5704,31517.0
2022-11-14 13:00:00,64.84,64.89,64.83,64.87,27486.0,59.5704,59.6163,59.5612,59.598,27486.0
2022-11-14 13:05:00,64.86,64.94,64.84,64.89,51357.0,59.5888,59.6623,59.5704,59.6163,51357.0
2022-11-14 13:10:00,64.89,64.94,64.89,64.93,23915.0,59.6163,59.6623,59.6163,59.6531,23915.0
2022-11-14 13:15:00,64.94,64.99,64.92,64.98,35707.0,59.6623,59.7082,59.6439,59.699,35707.0
2022-11-14 13:20:00,64.98,65.03,64.98,65.02,39514.0,59.699,59.745,59.699,59.7358,39514.0
2022-11-14 13:25:00,65.02,65.06,65.0,65.05,20803.0,59.7358,59.7725,59.7174,59.7633,20803.0
2022-11-14 13:30:00,65.04,65.05,64.97,65.05,47788.0,59.7542,59.7633,59.6898,59.7633,47788.0
2022-11-14 13:35:00,65.05,65.09,65.01,65.04,27646.0,59.7633,59.8001,59.7266,59.7542,27646.0
2022-11-14 13:40:00,65.04,65.09,65.01,65.08,27304.0,59.7542,59.8001,59.7266,59.7909,27304.0
2022-11-14 13:45:00,65.07,65.08,65.02,65.08,73012.0,59.7817,59.7909,59.7358,59.7909,73012.0
2022-11-14 13:50:00,65.07,65.1,65.04,65.09,41619.0,59.7817,59.8093,59.7542,59.8001,41619.0
2022-11-14 13:55:00,65.09,65.1,65.06,65.09,29667.0,59.8001,59.8093,59.7725,59.8001,29667.0
2022-11-14 14:00:00,65.09,65.09,64.98,65.01,62408.0,59.8001,59.8001,59.699,59.7266,62408.0
2022-11-14 14:05:00,65.0,65.0,64.87,64.88,25375.0,59.7174,59.7174,59.598,59.6072,25375.0
2022-11-14 14:10:00,64.88,64.88,64.83,64.87,19268.0,59.6072,59.6072,59.5612,59.598,19268.0
2022-11-14 14:15:00,64.86,64.88,64.8,64.8,31752.0,59.5888,59.6072,59.5337,59.5337,31752.0
2022-11-14 14:20:00,64.81,64.82,64.74,64.74,15701.0,59.5428,59.552,59.4785,59.4785,15701.0
2022-11-14 14:25:00,64.74,64.74,64.66,64.7,21731.0,59.4785,59.4785,59.405,59.4418,21731.0
2022-11-14 14:30:00,64.71,64.77,64.65,64.65,94145.0,59.451,59.5061,59.3958,59.3958,94145.0
2022-11-14 14:35:00,64.65,64.69,64.62,64.62,29908.0,59.3958,59.4326,59.3683,59.3683,29908.0
2022-11-14 14:40:00,64.63,64.7,64.63,64.68,89319.0,59.3775,59.4418,59.3775,59.4234,89319.0
2022-11-14 14:45:00,64.67,64.7,64.62,64.63,42221.0,59.4142,59.4418,59.3683,59.3775,42221.0
2022-11-14 14:50:00,64.63,64.66,64.58,64.59,38049.0,59.3775,59.405,59.3315,59.3407,38049.0
2022-11-14 14:55:00,64.6,64.63,64.57,64.59,71120.0,59.3499,59.3775,59.3223,59.3407,71120.0
2022-11-14 15:00:00,64.59,64.69,64.58,64.69,111000.0,59.3407,59.4326,59.3315,59.4326,111000.0
2022-11-14 15:05:00,64.68,64.71,64.61,64.61,27492.0,59.4234,59.451,59.3591,59.3591,27492.0
2022-11-14 15:10:00,64.61,64.61,64.42,64.42,71359.0,59.3591,59.3591,59.1845,59.1845,71359.0
2022-11-14 15:15:00,64.42,64.5,64.4,64.49,59932.0,59.1845,59.258,59.1662,59.2489,59932.0
2022-11-14 15:20:00,64.5,64.59,64.5,64.58,51597.0,59.258,59.3407,59.258,59.3315,51597.0
2022-11-14 15:25:00,64.58,64.59,64.54,64.55,27942.0,59.3315,59.3407,59.2948,59.304,27942.0
2022-11-14 15:30:00,64.55,64.55,64.42,64.43,59719.0,59.304,59.304,59.1845,59.1937,59719.0
2022-11-14 15:35:00,64.42,64.53,64.42,64.5,108639.0,59.1845,59.2856,59.1845,59.258,108639.0
2022-11-14 15:40:00,64.51,64.54,64.48,64.48,111196.0,59.2672,59.2948,59.2397,59.2397,111196.0
2022-11-14 15:45:00,64.48,64.49,64.36,64.37,150639.0,59.2397,59.2489,59.1294,59.1386,150639.0
2022-11-14 15:50:00,64.36,64.37,64.23,64.24,162239.0,59.1294,59.1386,59.01,59.0192,162239.0
2022-11-14 15:55:00,64.24,64.24,64.09,64.11,334726.0,59.0192,59.0192,58.8814,58.8997,334726.0
2022-11-15 09:30:00,64.94,65.59,64.91,65.35,476112.0,59.6623,60.2595,59.6347,60.039,476112.0
2022-11-15 09:35:00,65.42,65.6,65.2,65.22,122678.0,60.1033,60.2686,59.9011,59.9195,122678.0
2022-11-15 09:40:00,65.23,65.26,64.96,64.96,69303.0,59.9287,59.9563,59.6807,59.6807,69303.0
2022-11-15 09:45:00,64.96,64.99,64.79,64.86,89976.0,59.6807,59.7082,59.5245,59.5888,89976.0
2022-11-15 09:50:00,64.87,65.08,64.87,64.96,217591.0,59.598,59.7909,59.598,59.6807,217591.0
2022-11-15 09:55:00,64.95,65.2,64.94,65.16,46515.0,59.6715,59.9011,59.6623,59.8644,46515.0
2022-11-15 10:00:00,65.17,65.24,65.1,65.12,50106.0,59.8736,59.9379,59.8093,59.8276,50106.0
2022-11-15 10:05:00,65.12,65.15,64.83,64.87,268699.0,59.8276,59.8552,59.5612,59.598,268699.0
2022-11-15 10:10:00,64.88,64.9,64.8,64.81,52373.0,59.6072,59.6255,59.5337,59.5428,52373.0
2022-11-15 10:15:00,64.82,65.11,64.82,64.92,161631.0,59.552,59.8185,59.552,59.6439,161631.0
2022-11-15 10:20:00,64.91,65.11,64.86,65.07,117899.0,59.6347,59.8185,59.5888,59.7817,117899.0
2022-11-15 10:25:00,65.08,65.17,65.02,65.17,178347.0,59.7909,59.8736,59.7358,59.8736,178347.0
2022-11-15 10:30:00,65.16,65.31,65.12,65.3,69251.0,59.8644,60.0022,59.8276,59.993,69251.0
2022-11-15 10:35:00,65.29,65.32,65.16,65.23,56413.0,59.9838,60.0114,59.8644,59.9287,56413.0
2022-11-15 10:40:00,65.23,65.3,65.16,65.24,41604.0,59.9287,59.993,59.8644,59.9379,41604.0
2022-11-15 10:45:00,65.25,65.3,65.0,65.04,80028.0,59.9471,59.993,59.7174,59.7542,80028.0
2022-11-15 10:50:00,65.03,65.11,64.92,65.08,60226.0,59.745,59.8185,59.6439,59.7909,60226.0
2022-11-15 10:55:00,65.09,65.15,64.96,64.96,48453.0,59.8001,59.8552,59.6807,59.6807,48453.0
2022-11-15 11:00:00,64.95,65.0,64.89,64.96,62797.0,59.6715,59.7174,59.6163,59.6807,62797.0
2022-11-15 11:05:00,64.96,65.12,64.96,65.01,36618.0,59.6807,59.8276,59.6807,59.7266,36618.0
2022-11-15 11:10:00,65.0,65.06,64.96,65.06,34004.0,59.7174,59.7725,59.6807,59.7725,34004.0
2022-11-15 11:15:00,65.06,65.12,64.92,64.95,62747.0,59.7725,59.8276,59.6439,59.6715,62747.0
2022-11-15 11:20:00,64.94,65.09,64.94,65.03,70454.0,59.6623,59.8001,59.6623,59.745,70454.0
2022-11-15 11:25:00,65.04,65.07,64.96,64.99,31572.0,59.7542,59.7817,59.6807,59.7082,31572.0
2022-11-15 11:30:00,65.0,65.13,65.0,65.11,44738.0,59.7174,59.8368,59.7174,59.8185,44738.0
2022-11-15 11:35:00,65.12,65.17,65.04,65.17,27299.0,59.8276,59.8736,59.7542,59.8736,27299.0
2022-11-15 11:40:00,65.17,65.21,65.13,65.16,24333.0,59.8736,59.9103,59.8368,59.8644,24333.0
2022-11-15 11:45:00,65.15,65.17,65.09,65.16,44560.0,59.8552,59.8736,59.8001,59.8644,44560.0
2022-11-15 11:50:00,65.16,65.19,65.07,65.11,27691.0,59.8644,59.892,59.7817,59.8185,27691.0
2022-11-15 11:55:00,65.09,65.17,65.09,65.16,16669.0,59.8001,59.8736,59.8001,59.8644,16669.0
2022-11-15 12:00:00,65.16,65.18,64.97,65.07,45873.0,59.8644,59.8828,59.6898,59.7817,45873.0
2022-11-15 12:05:00,65.07,65.12,65.02,65.09,35713.0,59.7817,59.8276,59.7358,59.8001,35713.0
2022-11-15 12:10:00,65.1,65.17,65.05,65.08,27742.0,59.8093,59.8736,59.7633,59.7909,27742.0
2022-11-15 12:15:00,65.08,65.08,65.02,65.02,13301.0,59.7909,59.7909,59.7358,59.7358,13301.0
2022-11-15 12:20:00,65.01,65.04,64.94,64.99,19277.0,59.7266,59.7542,59.6623,59.7082,19277.0
2022-11-15 12:25:00,64.99,64.99,64.9,64.93,13704.0,59.7082,59.7082,59.6255,59.6531,13704.0
2022-11-15 12:30:00,64.92,65.09,64.91,65.08,15115.0,59.6439,59.8001,59.6347,59.7909,15115.0
2022-11-15 12:35:00,65.07,65.11,64.99,65.01,29132.0,59.7817,59.8185,59.7082,59.7266,29132.0
2022-11-15 12:40:00,65.01,65.03,64.93,64.95,16330.0,59.7266,59.745,59.6531,59.6715,16330.0
2022-11-15 12:45:00,64.95,64.98,64.87,64.98,18828.0,59.6715,59.699,59.598,59.699,18828.0
2022-11-15 12:50:00,64.97,65.01,64.94,64.96,15717.0,59.6898,59.7266,59.6623,59.6807,15717.0
2022-11-15 12:55:00,64.97,65.02,64.92,65.0,25247.0,59.6898,59.7358,59.6439,59.7174,25247.0
2022-11-15 13:00:00,65.01,65.07,64.99,65.03,69120.0,59.7266,59.7817,59.7082,59.745,69120.0
2022-11-15 13:05:00,65.03,65.04,64.98,64.98,19215.0,59.745,59.7542,59.699,59.699,19215.0
2022-11-15 13:10:00,64.99,65.0,64.92,64.94,24210.0,59.7082,59.7174,59.6439,59.6623,24210.0
2022-11-15 13:15:00,64.94,64.94,64.73,64.75,73950.0,59.6623,59.6623,59.4693,59.4877,73950.0
2022-11-15 13:20:00,64.74,64.75,64.45,64.57,89659.0,59.4785,59.4877,59.2121,59.3223,89659.0
2022-11-15 13:25:00,64.57,64.65,64.37,64.39,74967.0,59.3223,59.3958,59.1386,59.157,74967.0
2022-11-15 13:30:00,64.37,64.47,64.21,64.21,182277.0,59.1386,59.2305,58.9916,58.9916,182277.0
2022-11-15 13:35:00,64.23,64.32,64.04,64.1,172676.0,59.01,59.0927,58.8354,58.8905,172676.0
2022-11-15 13:40:00,64.1,64.31,63.99,64.25,125939.0,58.8905,59.0835,58.7895,59.0284,125939.0
2022-11-15 13:45:00,64.24,64.43,64.21,64.24,65313.0,59.0192,59.1937,58.9916,59.0192,65313.0
2022-11-15 13:50:00,64.25,64.41,64.25,64.39,56443.0,59.0284,59.1754,59.0284,59.157,56443.0
2022-11-15 13:55:00,64.38,64.46,64.32,64.36,108837.0,59.1478,59.2213,59.0927,59.1294,108837.0
2022-11-15 14:00:00,64.36,64.4,64.08,64.1,71007.0,59.1294,59.1662,58.8722,58.8905,71007.0
2022-11-15 14:05:00,64.1,64.31,64.1,64.28,96605.0,58.8905,59.0835,58.8905,59.0559,96605.0
2022-11-15 14:10:00,64.28,64.66,64.27,64.55,180877.0,59.0559,59.405,59.0467,59.304,180877.0
2022-11-15 14:15:00,64.56,64.61,64.48,64.57,67039.0,59.3132,59.3591,59.2397,59.3223,67039.0
2022-11-15 14:20:00,64.57,64.74,64.57,64.71,110966.0,59.3223,59.4785,59.3223,59.451,110966.0
2022-11-15 14:25:00,64.7,64.74,64.59,64.67,65036.0,59.4418,59.4785,59.3407,59.4142,65036.0
2022-11-15 14:30:00,64.69,64.72,64.55,64.55,52652.0,59.4326,59.4602,59.304,59.304,52652.0
2022-11-15 14:35:00,64.56,64.64,64.48,64.51,56404.0,59.3132,59.3867,59.2397,59.2672,56404.0
2022-11-15 14:40:00,64.52,64.62,64.52,64.55,30322.0,59.2764,59.3683,59.2764,59.304,30322.0
2022-11-15 14:45:00,64.56,64.59,64.46,64.48,24741.0,59.3132,59.3407,59.2213,59.2397,24741.0
2022-11-15 14:50:00,64.5,64.54,64.45,64.52,44650.0,59.258,59.2948,59.2121,59.2764,44650.0
2022-11-15 14:55:00,64.5,64.77,64.5,64.72,59172.0,59.258,59.5061,59.258,59.4602,59172.0
2022-11-15 15:00:00,64.72,64.81,64.69,64.78,34209.0,59.4602,59.5428,59.4326,59.5153,34209.0
2022-11-15 15:05:00,64.77,64.78,64.67,64.74,30473.0,59.5061,59.5153,59.4142,59.4785,30473.0
2022-11-15 15:10:00,64.75,64.78,64.65,64.68,21912.0,59.4877,59.5153,59.3958,59.4234,21912.0
2022-11-15 15:15:00,64.7,64.77,64.66,64.7,23918.0,59.4418,59.5061,59.405,59.4418,23918.0
2022-11-15 15:20:00,64.69,64.72,64.63,64.67,44116.0,59.4326,59.4602,59.3775,59.4142,44116.0
2022-11-15 15:25:00,64.67,64.68,64.55,64.55,37259.0,59.4142,59.4234,59.304,59.304,37259.0
2022-11-15 15:30:00,64.56,64.56,64.39,64.4,78194.0,59.3132,59.3132,59.157,59.1662,78194.0
2022-11-15 15:35:00,64.41,64.6,64.41,64.57,72703.0,59.1754,59.3499,59.1754,59.3223,72703.0
2022-11-15 15:40:00,64.56,64.63,64.54,64.62,53670.0,59.3132,59.3775,59.2948,59.3683,53670.0
2022-11-15 15:45:00,64.62,64.62,64.49,64.5,148702.0,59.3683,59.3683,59.2489,59.258,148702.0
2022-11-15 15:50:00,64.51,64.52,64.41,64.48,121321.0,59.2672,59.2764,59.1754,59.2397,121321.0
2022-11-15 15:55:00,64.48,64.57,64.45,64.56,206335.0,59.2397,59.3223,59.2121,59.3132,206335.0
2022-11-16 09:30:00,64.39,64.52,64.3,64.39,117077.0,59.157,59.2764,59.0743,59.157,117077.0
2022-11-16 09:35:00,64.39,64.39,64.01,64.24,86393.0,59.157,59.157,58.8079,59.0192,86393.0
2022-11-16 09:40:00,64.23,64.29,64.15,64.25,45010.0,59.01,59.0651,58.9365,59.0284,45010.0
2022-11-16 09:45:00,64.27,64.38,64.13,64.17,78391.0,59.0467,59.1478,58.9181,58.9549,78391.0
2022-11-16 09:50:00,64.18,64.28,63.96,63.97,69740.0,58.964,59.0559,58.7619,58.7711,69740.0
2022-11-16 09:55:00,63.98,64.04,63.89,64.0,71765.0,58.7803,58.8354,58.6976,58.7987,71765.0
2022-11-16 10:00:00,63.98,64.04,63.95,63.95,37527.0,58.7803,58.8354,58.7527,58.7527,37527.0
2022-11-16 10:05:00,63.96,63.96,63.81,63.93,54247.0,58.7619,58.7619,58.6241,58.7344,54247.0
2022-11-16 10:10:00,63.94,64.15,63.94,64.04,105012.0,58.7435,58.9365,58.7435,58.8354,105012.0
2022-11-16 10:15:00,64.03,64.1,63.97,64.06,101181.0,58.8262,58.8905,58.7711,58.8538,101181.0
2022-11-16 10:20:00,64.06,64.15,64.02,64.05,105511.0,58.8538,58.9365,58.817,58.8446,105511.0
2022-11-16 10:25:00,64.05,64.14,63.93,63.93,66539.0,58.8446,58.9273,58.7344,58.7344,66539.0
2022-11-16 10:30:00,63.94,63.94,63.77,63.89,136965.0,58.7435,58.7435,58.5874,58.6976,136965.0
2022-11-16 10:35:00,63.89,63.9,63.79,63.82,46648.0,58.6976,58.7068,58.6057,58.6333,46648.0
2022-11-16 10:40:00,63.83,63.9,63.75,63.81,35841.0,58.6425,58.7068,58.569,58.6241,35841.0
2022-11-16 10:45:00,63.81,63.89,63.76,63.81,46198.0,58.6241,58.6976,58.5782,58.6241,46198.0
2022-11-16 10:50:00,63.8,63.88,63.65,63.69,50570.0,58.6149,58.6884,58.4771,58.5139,50570.0
2022-11-16 10:55:00,63.68,63.72,63.64,63.68,50260.0,58.5047,58.5414,58.4679,58.5047,50260.0
2022-11-16 11:00:00,63.68,63.72,63.59,63.66,40095.0,58.5047,58.5414,58.422,58.4863,40095.0
2022-11-16 11:05:00,63.65,63.65,63.53,63.57,45386.0,58.4771,58.4771,58.3669,58.4036,45386.0
2022-11-16 11:10:00,63.57,63.62,63.51,63.58,37937.0,58.4036,58.4496,58.3485,58.4128,37937.0
2022-11-16 11:15:00,63.57,63.64,63.55,63.62,21886.0,58.4036,58.4679,58.3852,58.4496,21886.0
2022-11-16 11:20:00,63.62,63.67,63.6,63.66,46897.0,58.4496,58.4955,58.4312,58.4863,46897.0
2022-11-16 11:25:00,63.67,63.72,63.62,63.71,73892.0,58.4955,58.5414,58.4496,58.5322,73892.0
2022-11-16 11:30:00,63.7,63.8,63.7,63.71,50741.0,58.5231,58.6149,58.5231,58.5322,50741.0
2022-11-16 11:35:00,63.72,63.74,63.68,63.7,25659.0,58.5414,58.5598,58.5047,58.5231,25659.0
2022-11-16 11:40:00,63.71,63.81,63.71,63.79,37246.0,58.5322,58.6241,58.5322,58.6057,37246.0
2022-11-16 11:45:00,63.78,63.83,63.78,63.79,22549.0,58.5966,58.6425,58.5966,58.6057,22549.0
2022-11-16 11:50:00,63.8,63.89,63.79,63.86,25593.0,58.6149,58.6976,58.6057,58.6701,25593.0
2022-11-16 11:55:00,63.87,63.92,63.84,63.89,87665.0,58.6792,58.7252,58.6517,58.6976,87665.0
2022-11-16 12:00:00,63.89,63.9,63.79,63.84,56722.0,58.6976,58.7068,58.6057,58.6517,56722.0
2022-11-16 12:05:00,63.84,63.99,63.83,63.96,35305.0,58.6517,58.7895,58.6425,58.7619,35305.0
2022-11-16 12:10:00,63.97,63.97,63.88,63.89,33883.0,58.7711,58.7711,58.6884,58.6976,33883.0
2022-11-16 12:15:00,63.88,63.9,63.75,63.77,26452.0,58.6884,58.7068,58.569,58.5874,26452.0
2022-11-16 12:20:00,63.78,63.79,63.67,63.73,81535.0,58.5966,58.6057,58.4955,58.5506,81535.0
2022-11-16 12:25:00,63.73,63.85,63.73,63.82,29775.0,58.5506,58.6609,58.5506,58.6333,29775.0
2022-11-16 12:30:00,63.82,63.84,63.79,63.8,19297.0,58.6333,58.6517,58.6057,58.6149,19297.0
2022-11-16 12:35:00,63.79,63.84,63.75,63.76,20941.0,58.6057,58.6517,58.569,58.5782,20941.0
2022-11-16 12:40:00,63.76,63.85,63.74,63.84,19829.0,58.5782,58.6609,58.5598,58.6517,19829.0
2022-11-16 12:45:00,63.85,63.93,63.84,63.88,26730.0,58.6609,58.7344,58.6517,58.6884,26730.0
2022-11-16 12:50:00,63.88,63.96,63.83,63.84,91386.0,58.6884,58.7619,58.6425,58.6517,91386.0
2022-11-16 12:55:00,63.84,63.86,63.77,63.78,27449.0,58.6517,58.6701,58.5874,58.5966,27449.0
2022-11-16 13:00:00,63.78,63.8,63.68,63.69,73631.0,58.5966,58.6149,58.5047,58.5139,73631.0
2022-11-16 13:05:00,63.69,63.71,63.66,63.71,74150.0,58.5139,58.5322,58.4863,58.5322,74150.0
2022-11-16 13:10:00,63.72,63.77,63.7,63.72,41579.0,58.5414,58.5874,58.5231,58.5414,41579.0
2022-11-16 13:15:00,63.72,63.72,63.65,63.66,16673.0,58.5414,58.5414,58.4771,58.4863,16673.0
2022-11-16 13:20:00,63.65,63.66,63.56,63.58,111932.0,58.4771,58.4863,58.3944,58.4128,111932.0
2022-11-16 13:25:00,63.58,63.6,63.52,63.52,22029.0,58.4128,58.4312,58.3577,58.3577,22029.0
2022-11-16 13:30:00,63.53,63.54,63.42,63.43,50473.0,58.3669,58.3761,58.2658,58.275,50473.0
2022-11-16 13:35:00,63.44,63.51,63.43,63.51,29367.0,58.2842,58.3485,58.275,58.3485,29367.0
2022-11-16 13:40:00,63.51,63.55,63.48,63.51,26381.0,58.3485,58.3852,58.3209,58.3485,26381.0
2022-11-16 13:45:00,63.51,63.51,63.44,63.45,24621.0,58.3485,58.3485,58.2842,58.2934,24621.0
2022-11-16 13:50:00,63.44,63.49,63.43,63.48,16164.0,58.2842,58.3301,58.275,58.3209,16164.0
2022-11-16 13:55:00,63.49,63.51,63.39,63.4,30854.0,58.3301,58.3485,58.2382,58.2474,30854.0
2022-11-16 14:00:00,63.41,63.42,63.33,63.42,25753.0,58.2566,58.2658,58.1831,58.2658,25753.0
2022-11-16 14:05:00,63.42,63.47,63.39,63.46,20901.0,58.2658,58.3117,58.2382,58.3026,20901.0
2022-11-16 14:10:00,63.47,63.48,63.43,63.45,33282.0,58.3117,58.3209,58.275,58.2934,33282.0
2022-11-16 14:15:00,63.45,63.54,63.44,63.54,42528.0,58.2934,58.3761,58.2842,58.3761,42528.0
2022-11-16 14:20:00,63.53,63.57,63.53,63.55,11852.0,58.3669,58.4036,58.3669,58.3852,11852.0
2022-11-16 14:25:00,63.56,63.6,63.55,63.56,12226.0,58.3944,58.4312,58.3852,58.3944,12226.0
2022-11-16 14:30:00,63.57,63.57,63.43,63.48,25894.0,58.4036,58.4036,58.275,58.3209,25894.0
2022-11-16 14:35:00,63.49,63.65,63.47,63.6,30521.0,58.3301,58.4771,58.3117,58.4312,30521.0
2022-11-16 14:40:00,63.6,63.62,63.55,63.56,133259.0,58.4312,58.4496,58.3852,58.3944,133259.0
2022-11-16 14:45:00,63.55,63.56,63.5,63.52,45324.0,58.3852,58.3944,58.3393,58.3577,45324.0
2022-11-16 14:50:00,63.52,63.58,63.5,63.53,58051.0,58.3577,58.4128,58.3393,58.3669,58051.0
2022-11-16 14:55:00,63.54,63.59,63.53,63.59,24947.0,58.3761,58.422,58.3669,58.422,24947.0
2022-11-16 15:00:00,63.57,63.6,63.48,63.49,182435.0,58.4036,58.4312,58.3209,58.3301,182435.0
2022-11-16 15:05:00,63.49,63.51,63.34,63.35,40890.0,58.3301,58.3485,58.1923,58.2015,40890.0
2022-11-16 15:10:00,63.35,63.4,63.34,63.37,50067.0,58.2015,58.2474,58.1923,58.2199,50067.0
2022-11-16 15:15:00,63.38,63.42,63.31,63.34,115193.0,58.2291,58.2658,58.1647,58.1923,115193.0
2022-11-16 15:20:00,63.33,63.41,63.33,63.41,34989.0,58.1831,58.2566,58.1831,58.2566,34989.0
2022-11-16 15:25:00,63.41,63.43,63.34,63.37,81341.0,58.2566,58.275,58.1923,58.2199,81341.0
2022-11-16 15:30:00,63.36,63.43,63.36,63.38,62356.0,58.2107,58.275,58.2107,58.2291,62356.0
2022-11-16 15:35:00,63.38,63.5,63.38,63.49,87522.0,58.2291,58.3393,58.2291,58.3301,87522.0
2022-11-16 15:40:00,63.49,63.59,63.47,63.59,191437.0,58.3301,58.422,58.3117,58.422,191437.0
2022-11-16 15:45:00,63.59,63.6,63.48,63.57,240013.0,58.422,58.4312,58.3209,58.4036,240013.0
2022-11-16 15:50:00,63.57,63.6,63.49,63.52,240978.0,58.4036,58.4312,58.3301,58.3577,240978.0
2022-11-16 15:55:00,63.51,63.52,63.41,63.49,469521.0,58.3485,58.3577,58.2566,58.3301,469521.0
2022-11-17 09:30:00,62.74,62.86,62.25,62.32,604632.0,57.6411,57.7513,57.1909,57.2552,604632.0
2022-11-17 09:35:00,62.32,62.48,62.3,62.33,155149.0,57.2552,57.4022,57.2368,57.2644,155149.0
2022-11-17 09:40:00,62.31,62.46,62.29,62.39,173595.0,57.246,57.3838,57.2276,57.3195,173595.0
2022-11-17 09:45:00,62.39,62.54,62.31,62.46,87431.0,57.3195,57.4573,57.246,57.3838,87431.0
2022-11-17 09:50:00,62.47,62.54,62.38,62.38,69934.0,57.393,57.4573,57.3103,57.3103,69934.0
2022-11-17 09:55:00,62.37,62.41,62.34,62.36,74402.0,57.3011,57.3379,57.2736,57.292,74402.0
2022-11-17 10:00:00,62.36,62.51,62.35,62.49,177544.0,57.292,57.4298,57.2828,57.4114,177544.0
2022-11-17 10:05:00,62.5,62.55,62.42,62.49,122907.0,57.4206,57.4665,57.3471,57.4114,122907.0
2022-11-17 10:10:00,62.49,62.62,62.49,62.61,92473.0,57.4114,57.5308,57.4114,57.5216,92473.0
2022-11-17 10:15:00,62.6,62.75,62.59,62.75,47995.0,57.5125,57.6503,57.5033,57.6503,47995.0
2022-11-17 10:20:00,62.75,62.82,62.71,62.72,88368.0,57.6503,57.7146,57.6135,57.6227,88368.0
2022-11-17 10:25:00,62.72,62.81,62.72,62.75,42620.0,57.6227,57.7054,57.6227,57.6503,42620.0
2022-11-17 10:30:00,62.75,62.76,62.6,62.6,59032.0,57.6503,57.6594,57.5125,57.5125,59032.0
2022-11-17 10:35:00,62.61,62.62,62.53,62.54,62405.0,57.5216,57.5308,57.4481,57.4573,62405.0
2022-11-17 10:40:00,62.53,62.66,62.53,62.61,111176.0,57.4481,57.5676,57.4481,57.5216,111176.0
2022-11-17 10:45:00,62.61,62.62,62.46,62.5,52369.0,57.5216,57.5308,57.3838,57.4206,52369.0
2022-11-17 10:50:00,62.49,62.57,62.46,62.48,118573.0,57.4114,57.4849,57.3838,57.4022,118573.0
2022-11-17 10:55:00,62.47,62.51,62.43,62.51,42589.0,57.393,57.4298,57.3563,57.4298,42589.0
2022-11-17 11:00:00,62.51,62.54,62.46,62.49,42818.0,57.4298,57.4573,57.3838,57.4114,42818.0
2022-11-17 11:05:00,62.49,62.57,62.4,62.46,378759.0,57.4114,57.4849,57.3287,57.3838,378759.0
2022-11-17 11:10:00,62.46,62.46,62.39,62.44,37649.0,57.3838,57.3838,57.3195,57.3655,37649.0
2022-11-17 11:15:00,62.44,62.46,62.39,62.4,32395.0,57.3655,57.3838,57.3195,57.3287,32395.0
2022-11-17 11:20:00,62.4,62.46,62.38,62.46,37309.0,57.3287,57.3838,57.3103,57.3838,37309.0
2022-11-17 11:25:00,62.45,62.54,62.44,62.52,30239.0,57.3746,57.4573,57.3655,57.439,30239.0
2022-11-17 11:30:00,62.53,62.54,62.47,62.52,36927.0,57.4481,57.4573,57.393,57.439,36927.0
2022-11-17 11:35:00,62.52,62.58,62.49,62.55,23883.0,57.439,57.4941,57.4114,57.4665,23883.0
2022-11-17 11:40:00,62.56,62.57,62.49,62.49,18428.0,57.4757,57.4849,57.4114,57.4114,18428.0
2022-11-17 11:45:00,62.49,62.51,62.46,62.47,31229.0,57.4114,57.4298,57.3838,57.393,31229.0
2022-11-17 11:50:00,62.48,62.48,62.4,62.41,28843.0,57.4022,57.4022,57.3287,57.3379,28843.0
2022-11-17 11:55:00,62.42,62.61,62.42,62.57,129570.0,57.3471,57.5216,57.3471,57.4849,129570.0
2022-11-17 12:00:00,62.57,62.63,62.52,62.61,46132.0,57.4849,57.54,57.439,57.5216,46132.0
2022-11-17 12:05:00,62.61,62.63,62.56,62.6,29228.0,57.5216,57.54,57.4757,57.5125,29228.0
2022-11-17 12:10:00,62.59,62.67,62.59,62.61,38736.0,57.5033,57.5768,57.5033,57.5216,38736.0
2022-11-17 12:15:00,62.62,62.64,62.59,62.63,61723.0,57.5308,57.5492,57.5033,57.54,61723.0
2022-11-17 12:20:00,62.62,62.65,62.57,62.6,18902.0,57.5308,57.5584,57.4849,57.5125,18902.0
2022-11-17 12:25:00,62.6,62.66,62.6,62.63,32617.0,57.5125,57.5676,57.5125,57.54,32617.0
2022-11-17 12:30:00,62.62,62.68,62.56,62.56,25444.0,57.5308,57.586,57.4757,57.4757,25444.0
2022-11-17 12:35:00,62.57,62.64,62.56,62.63,18650.0,57.4849,57.5492,57.4757,57.54,18650.0
2022-11-17 12:40:00,62.64,62.68,62.63,62.65,22862.0,57.5492,57.586,57.54,57.5584,22862.0
2022-11-17 12:45:00,62.65,62.71,62.65,62.68,29086.0,57.5584,57.6135,57.5584,57.586,29086.0
2022-11-17 12:50:00,62.68,62.86,62.68,62.83,80808.0,57.586,57.7513,57.586,57.7238,80808.0
2022-11-17 12:55:00,62.83,62.85,62.79,62.79,32194.0,57.7238,57.7421,57.687,57.687,32194.0
2022-11-17 13:00:00,62.8,62.85,62.79,62.82,97910.0,57.6962,57.7421,57.687,57.7146,97910.0
2022-11-17 13:05:00,62.82,62.88,62.81,62.84,45971.0,57.7146,57.7697,57.7054,57.7329,45971.0
2022-11-17 13:10:00,62.84,62.89,62.84,62.84,73415.0,57.7329,57.7789,57.7329,57.7329,73415.0
2022-11-17 13:15:00,62.85,62.86,62.8,62.86,42060.0,57.7421,57.7513,57.6962,57.7513,42060.0
2022-11-17 13:20:00,62.86,62.89,62.8,62.81,37807.0,57.7513,57.7789,57.6962,57.7054,37807.0
2022-11-17 13:25:00,62.81,62.82,62.74,62.75,29153.0,57.7054,57.7146,57.6411,57.6503,29153.0
2022-11-17 13:30:00,62.75,62.76,62.71,62.72,32697.0,57.6503,57.6594,57.6135,57.6227,32697.0
2022-11-17 13:35:00,62.71,62.81,62.7,62.81,32496.0,57.6135,57.7054,57.6043,57.7054,32496.0
2022-11-17 13:40:00,62.81,62.81,62.74,62.74,16947.0,57.7054,57.7054,57.6411,57.6411,16947.0
2022-11-17 13:45:00,62.73,62.73,62.65,62.66,24623.0,57.6319,57.6319,57.5584,57.5676,24623.0
2022-11-17 13:50:00,62.66,62.67,62.59,62.61,52297.0,57.5676,57.5768,57.5033,57.5216,52297.0
2022-11-17 13:55:00,62.6,62.62,62.57,62.59,109405.0,57.5125,57.5308,57.4849,57.5033,109405.0
2022-11-17 14:00:00,62.6,62.62,62.56,62.57,97775.0,57.5125,57.5308,57.4757,57.4849,97775.0
2022-11-17 14:05:00,62.56,62.57,62.45,62.45,72038.0,57.4757,57.4849,57.3746,57.3746,72038.0
2022-11-17 14:10:00,62.44,62.45,62.41,62.44,46457.0,57.3655,57.3746,57.3379,57.3655,46457.0
2022-11-17 14:15:00,62.45,62.45,62.38,62.39,35599.0,57.3746,57.3746,57.3103,57.3195,35599.0
2022-11-17 14:20:00,62.39,62.41,62.35,62.4,45617.0,57.3195,57.3379,57.2828,57.3287,45617.0
2022-11-17 14:25:00,62.4,62.44,62.36,62.37,157453.0,57.3287,57.3655,57.292,57.3011,157453.0
2022-11-17 14:30:00,62.38,62.42,62.36,62.41,37482.0,57.3103,57.3471,57.292,57.3379,37482.0
2022-11-17 14:35:00,62.42,62.45,62.4,62.43,50613.0,57.3471,57.3746,57.3287,57.3563,50613.0
2022-11-17 14:40:00,62.43,62.47,62.39,62.43,116922.0,57.3563,57.393,57.3195,57.3563,116922.0
2022-11-17 14:45:00,62.43,62.49,62.4,62.45,156574.0,57.3563,57.4114,57.3287,57.3746,156574.0
2022-11-17 14:50:00,62.45,62.46,62.4,62.45,49225.0,57.3746,57.3838,57.3287,57.3746,49225.0
2022-11-17 14:55:00,62.46,62.46,62.41,62.43,94557.0,57.3838,57.3838,57.3379,57.3563,94557.0
2022-11-17 15:00:00,62.44,62.46,62.38,62.42,117603.0,57.3655,57.3838,57.3103,57.3471,117603.0
2022-11-17 15:05:00,62.41,62.43,62.34,62.34,110773.0,57.3379,57.3563,57.2736,57.2736,110773.0
2022-11-17 15:10:00,62.34,62.36,62.29,62.29,46869.0,57.2736,57.292,57.2276,57.2276,46869.0
2022-11-17 15:15:00,62.29,62.3,62.18,62.19,83496.0,57.2276,57.2368,57.1266,57.1358,83496.0
2022-11-17 15:20:00,62.19,62.24,62.11,62.18,183307.0,57.1358,57.1817,57.0623,57.1266,183307.0
2022-11-17 15:25:00,62.18,62.21,62.13,62.19,165290.0,57.1266,57.1541,57.0806,57.1358,165290.0
2022-11-17 15:30:00,62.19,62.26,62.17,62.26,184929.0,57.1358,57.2001,57.1174,57.2001,184929.0
2022-11-17 15:35:00,62.26,62.27,62.19,62.24,183364.0,57.2001,57.2093,57.1358,57.1817,183364.0
2022-11-17 15:40:00,62.25,62.29,62.24,62.29,276240.0,57.1909,57.2276,57.1817,57.2276,276240.0
2022-11-17 15:45:00,62.29,62.37,62.28,62.37,557893.0,57.2276,57.3011,57.2185,57.3011,557893.0
2022-11-17 15:50:00,62.37,62.46,62.35,62.39,969317.0,57.3011,57.3838,57.2828,57.3195,969317.0
2022-11-17 15:55:00,62.4,62.58,62.37,62.56,973267.0,57.3287,57.4941,57.3011,57.4757,973267.0
2022-11-18 09:30:00,63.32,63.66,63.13,63.3,517335.0,58.1739,58.4863,57.9994,58.1556,517335.0
2022-11-18 09:35:00,63.3,63.4,63.12,63.17,81907.0,58.1556,58.2474,57.9902,58.0361,81907.0
2022-11-18 09:40:00,63.15,63.19,63.09,63.15,129535.0,58.0178,58.0545,57.9626,58.0178,129535.0
2022-11-18 09:45:00,63.15,63.25,63.14,63.16,118176.0,58.0178,58.1096,58.0086,58.0269,118176.0
2022-11-18 09:50:00,63.16,63.28,63.15,63.24,90524.0,58.0269,58.1372,58.0178,58.1004,90524.0
2022-11-18 09:55:00,63.25,63.25,63.01,63.02,73697.0,58.1096,58.1096,57.8891,57.8983,73697.0
2022-11-18 10:00:00,63.02,63.07,62.95,63.07,101668.0,57.8983,57.9443,57.834,57.9443,101668.0
2022-11-18 10:05:00,63.07,63.09,62.9,62.97,55585.0,57.9443,57.9626,57.7881,57.8524,55585.0
2022-11-18 10:10:00,62.98,63.08,62.97,63.01,48237.0,57.8616,57.9534,57.8524,57.8891,48237.0
2022-11-18 10:15:00,63.0,63.09,62.98,62.99,59853.0,57.8799,57.9626,57.8616,57.8708,59853.0
2022-11-18 10:20:00,62.99,63.11,62.99,63.1,82397.0,57.8708,57.981,57.8708,57.9718,82397.0
2022-11-18 10:25:00,63.11,63.19,62.99,63.19,69578.0,57.981,58.0545,57.8708,58.0545,69578.0
2022-11-18 10:30:00,63.2,63.24,63.14,63.2,121500.0,58.0637,58.1004,58.0086,58.0637,121500.0
2022-11-18 10:35:00,63.2,63.29,63.16,63.23,46821.0,58.0637,58.1464,58.0269,58.0913,46821.0
2022-11-18 10:40:00,63.23,63.27,63.1,63.13,46476.0,58.0913,58.128,57.9718,57.9994,46476.0
2022-11-18 10:45:00,63.14,63.17,63.07,63.1,32017.0,58.0086,58.0361,57.9443,57.9718,32017.0
2022-11-18 10:50:00,63.1,63.11,63.02,63.11,32397.0,57.9718,57.981,57.8983,57.981,32397.0
2022-11-18 10:55:00,63.12,63.12,62.96,63.0,50198.0,57.9902,57.9902,57.8432,57.8799,50198.0
2022-11-18 11:00:00,63.0,63.03,62.9,62.91,40038.0,57.8799,57.9075,57.7881,57.7973,40038.0
2022-11-18 11:05:00,62.91,62.98,62.91,62.98,30029.0,57.7973,57.8616,57.7973,57.8616,30029.0
2022-11-18 11:10:00,62.97,63.05,62.95,63.02,25732.0,57.8524,57.9259,57.834,57.8983,25732.0
2022-11-18 11:15:00,63.02,63.09,62.99,63.06,23218.0,57.8983,57.9626,57.8708,57.9351,23218.0
2022-11-18 11:20:00,63.09,63.11,63.06,63.09,24860.0,57.9626,57.981,57.9351,57.9626,24860.0
2022-11-18 11:25:00,63.1,63.13,63.05,63.06,37391.0,57.9718,57.9994,57.9259,57.9351,37391.0
2022-11-18 11:30:00,63.06,63.07,62.97,62.98,64477.0,57.9351,57.9443,57.8524,57.8616,64477.0
2022-11-18 11:35:00,62.98,63.01,62.85,62.87,30923.0,57.8616,57.8891,57.7421,57.7605,30923.0
2022-11-18 11:40:00,62.86,62.89,62.84,62.87,41848.0,57.7513,57.7789,57.7329,57.7605,41848.0
2022-11-18 11:45:00,62.89,62.9,62.76,62.76,17878.0,57.7789,57.7881,57.6594,57.6594,17878.0
2022-11-18 11:50:00,62.76,62.79,62.72,62.77,25209.0,57.6594,57.687,57.6227,57.6686,25209.0
2022-11-18 11:55:00,62.76,62.81,62.75,62.79,24761.0,57.6594,57.7054,57.6503,57.687,24761.0
2022-11-18 12:00:00,62.79,62.8,62.74,62.77,19782.0,57.687,57.6962,57.6411,57.6686,19782.0
2022-11-18 12:05:00,62.75,62.76,62.63,62.63,40883.0,57.6503,57.6594,57.54,57.54,40883.0
2022-11-18 12:10:00,62.64,62.64,62.59,62.59,18113.0,57.5492,57.5492,57.5033,57.5033,18113.0
2022-11-18 12:15:00,62.59,62.59,62.44,62.45,42218.0,57.5033,57.5033,57.3655,57.3746,42218.0
2022-11-18 12:20:00,62.45,62.48,62.39,62.41,18531.0,57.3746,57.4022,57.3195,57.3379,18531.0
2022-11-18 12:25:00,62.4,62.57,62.4,62.56,57187.0,57.3287,57.4849,57.3287,57.4757,57187.0
2022-11-18 12:30:00,62.55,62.57,62.48,62.52,32875.0,57.4665,57.4849,57.4022,57.439,32875.0
2022-11-18 12:35:00,62.52,62.62,62.52,62.62,16182.0,57.439,57.5308,57.439,57.5308,16182.0
2022-11-18 12:40:00,62.62,62.62,62.53,62.53,24728.0,57.5308,57.5308,57.4481,57.4481,24728.0
2022-11-18 12:45:00,62.53,62.55,62.49,62.51,23138.0,57.4481,57.4665,57.4114,57.4298,23138.0
2022-11-18 12:50:00,62.51,62.54,62.45,62.5,20603.0,57.4298,57.4573,57.3746,57.4206,20603.0
2022-11-18 12:55:00,62.49,62.55,62.47,62.55,19261.0,57.4114,57.4665,57.393,57.4665,19261.0
2022-11-18 13:00:00,62.55,62.58,62.53,62.54,18207.0,57.4665,57.4941,57.4481,57.4573,18207.0
2022-11-18 13:05:00,62.54,62.66,62.52,62.65,17784.0,57.4573,57.5676,57.439,57.5584,17784.0
2022-11-18 13:10:00,62.65,62.7,62.63,62.69,16201.0,57.5584,57.6043,57.54,57.5951,16201.0
2022-11-18 13:15:00,62.67,62.68,62.63,62.68,22598.0,57.5768,57.586,57.54,57.586,22598.0
2022-11-18 13:20:00,62.68,62.69,62.62,62.69,23513.0,57.586,57.5951,57.5308,57.5951,23513.0
2022-11-18 13:25:00,62.68,62.78,62.65,62.78,44516.0,57.586,57.6778,57.5584,57.6778,44516.0
2022-11-18 13:30:00,62.78,62.81,62.75,62.8,63914.0,57.6778,57.7054,57.6503,57.6962,63914.0
2022-11-18 13:35:00,62.8,62.8,62.74,62.76,26518.0,57.6962,57.6962,57.6411,57.6594,26518.0
2022-11-18 13:40:00,62.76,62.77,62.58,62.59,36894.0,57.6594,57.6686,57.4941,57.5033,36894.0
2022-11-18 13:45:00,62.58,62.61,62.57,62.58,17629.0,57.4941,57.5216,57.4849,57.4941,17629.0
2022-11-18 13:50:00,62.59,62.63,62.57,62.59,52157.0,57.5033,57.54,57.4849,57.5033,52157.0
2022-11-18 13:55:00,62.58,62.7,62.58,62.7,23962.0,57.4941,57.6043,57.4941,57.6043,23962.0
2022-11-18 14:00:00,62.71,62.78,62.69,62.75,124721.0,57.6135,57.6778,57.5951,57.6503,124721.0
2022-11-18 14:05:00,62.75,62.77,62.72,62.76,27380.0,57.6503,57.6686,57.6227,57.6594,27380.0
2022-11-18 14:10:00,62.77,62.79,62.75,62.79,41381.0,57.6686,57.687,57.6503,57.687,41381.0
2022-11-18 14:15:00,62.79,62.85,62.78,62.81,45123.0,57.687,57.7421,57.6778,57.7054,45123.0
2022-11-18 14:20:00,62.81,62.83,62.79,62.83,101672.0,57.7054,57.7238,57.687,57.7238,101672.0
2022-11-18 14:25:00,62.83,62.85,62.8,62.83,76402.0,57.7238,57.7421,57.6962,57.7238,76402.0
2022-11-18 14:30:00,62.84,62.86,62.79,62.79,86503.0,57.7329,57.7513,57.687,57.687,86503.0
2022-11-18 14:35:00,62.79,62.79,62.7,62.75,44900.0,57.687,57.687,57.6043,57.6503,44900.0
2022-11-18 14:40:00,62.75,62.77,62.71,62.71,29625.0,57.6503,57.6686,57.6135,57.6135,29625.0
2022-11-18 14:45:00,62.72,62.75,62.7,62.71,22493.0,57.6227,57.6503,57.6043,57.6135,22493.0
2022-11-18 14:50:00,62.72,62.74,62.7,62.7,31138.0,57.6227,57.6411,57.6043,57.6043,31138.0
2022-11-18 14:55:00,62.71,62.78,62.7,62.77,34087.0,57.6135,57.6778,57.6043,57.6686,34087.0
2022-11-18 15:00:00,62.76,62.83,62.75,62.82,43201.0,57.6594,57.7238,57.6503,57.7146,43201.0
2022-11-18 15:05:00,62.82,62.88,62.81,62.87,83968.0,57.7146,57.7697,57.7054,57.7605,83968.0
2022-11-18 15:10:00,62.88,62.91,62.85,62.88,72038.0,57.7697,57.7973,57.7421,57.7697,72038.0
2022-11-18 15:15:00,62.88,62.9,62.85,62.87,62892.0,57.7697,57.7881,57.7421,57.7605,62892.0
2022-11-18 15:20:00,62.87,62.87,62.8,62.85,70907.0,57.7605,57.7605,57.6962,57.7421,70907.0
2022-11-18 15:25:00,62.85,62.97,62.85,62.96,83024.0,57.7421,57.8524,57.7421,57.8432,83024.0
2022-11-18 15:30:00,62.96,62.97,62.92,62.94,73558.0,57.8432,57.8524,57.8064,57.8248,73558.0
2022-11-18 15:35:00,62.94,62.98,62.93,62.98,232997.0,57.8248,57.8616,57.8156,57.8616,232997.0
2022-11-18 15:40:00,62.98,63.06,62.97,63.02,139128.0,57.8616,57.9351,57.8524,57.8983,139128.0
2022-11-18 15:45:00,63.03,63.03,62.95,63.02,212247.0,57.9075,57.9075,57.834,57.8983,212247.0
2022-11-18 15:50:00,63.02,63.08,62.85,62.86,519822.0,57.8983,57.9534,57.7421,57.7513,519822.0
2022-11-18 15:55:00,62.86,62.97,62.84,62.96,582056.0,57.7513,57.8524,57.7329,57.8432,582056.0
2022-11-21 09:30:00,62.88,63.15,62.74,63.11,88651.0,57.7697,58.0178,57.6411,57.981,88651.0
2022-11-21 09:35:00,63.1,63.1,62.95,62.99,70704.0,57.9718,57.9718,57.834,57.8708,70704.0
2022-11-21 09:40:00,62.98,63.03,62.86,62.9,98200.0,57.8616,57.9075,57.7513,57.7881,98200.0
2022-11-21 09:45:00,62.9,63.11,62.9,63.08,70763.0,57.7881,57.981,57.7881,57.9534,70763.0
2022-11-21 09:50:00,63.11,63.21,63.06,63.2,37932.0,57.981,58.0729,57.9351,58.0637,37932.0
2022-11-21 09:55:00,63.2,63.26,63.19,63.21,40203.0,58.0637,58.1188,58.0545,58.0729,40203.0
2022-11-21 10:00:00,63.22,63.24,63.07,63.11,37484.0,58.0821,58.1004,57.9443,57.981,37484.0
2022-11-21 10:05:00,63.1,63.14,63.09,63.13,49609.0,57.9718,58.0086,57.9626,57.9994,49609.0
2022-11-21 10:10:00,63.14,63.19,63.06,63.08,30515.0,58.0086,58.0545,57.9351,57.9534,30515.0
2022-11-21 10:15:00,63.08,63.16,63.07,63.13,20029.0,57.9534,58.0269,57.9443,57.9994,20029.0
2022-11-21 10:20:00,63.13,63.15,63.01,63.03,92313.0,57.9994,58.0178,57.8891,57.9075,92313.0
2022-11-21 10:25:00,63.02,63.03,62.98,63.0,36324.0,57.8983,57.9075,57.8616,57.8799,36324.0
2022-11-21 10:30:00,63.0,63.02,62.94,62.99,30556.0,57.8799,57.8983,57.8248,57.8708,30556.0
2022-11-21 10:35:00,62.99,63.06,62.92,62.93,44451.0,57.8708,57.9351,57.8064,57.8156,44451.0
2022-11-21 10:40:00,62.92,62.99,62.9,62.92,41221.0,57.8064,57.8708,57.7881,57.8064,41221.0
2022-11-21 10:45:00,62.93,62.94,62.87,62.89,31689.0,57.8156,57.8248,57.7605,57.7789,31689.0
2022-11-21 10:50:00,62.89,62.9,62.83,62.85,17161.0,57.7789,57.7881,57.7238,57.7421,17161.0
2022-11-21 10:55:00,62.85,62.96,62.84,62.94,24456.0,57.7421,57.8432,57.7329,57.8248,24456.0
2022-11-21 11:00:00,62.94,63.0,62.92,62.93,52528.0,57.8248,57.8799,57.8064,57.8156,52528.0
2022-11-21 11:05:00,62.92,63.0,62.91,62.99,24588.0,57.8064,57.8799,57.7973,57.8708,24588.0
2022-11-21 11:10:00,62.98,63.02,62.92,62.96,122867.0,57.8616,57.8983,57.8064,57.8432,122867.0
2022-11-21 11:15:00,62.97,63.0,62.96,62.96,15000.0,57.8524,57.8799,57.8432,57.8432,15000.0
2022-11-21 11:20:00,62.97,63.09,62.96,63.08,22913.0,57.8524,57.9626,57.8432,57.9534,22913.0
2022-11-21 11:25:00,63.07,63.09,63.0,63.02,11582.0,57.9443,57.9626,57.8799,57.8983,11582.0
2022-11-21 11:30:00,63.03,63.05,62.96,62.97,21287.0,57.9075,57.9259,57.8432,57.8524,21287.0
2022-11-21 11:35:00,62.97,63.06,62.97,63.03,13556.0,57.8524,57.9351,57.8524,57.9075,13556.0
2022-11-21 11:40:00,63.03,63.05,63.0,63.01,11635.0,57.9075,57.9259,57.8799,57.8891,11635.0
2022-11-21 11:45:00,63.01,63.1,62.99,63.09,8504.0,57.8891,57.9718,57.8708,57.9626,8504.0
2022-11-21 11:50:00,63.09,63.15,63.07,63.12,17026.0,57.9626,58.0178,57.9443,57.9902,17026.0
2022-11-21 11:55:00,63.11,63.12,62.96,63.0,51889.0,57.981,57.9902,57.8432,57.8799,51889.0
2022-11-21 12:00:00,63.01,63.11,63.0,63.06,28538.0,57.8891,57.981,57.8799,57.9351,28538.0
2022-11-21 12:05:00,63.07,63.1,63.04,63.1,24768.0,57.9443,57.9718,57.9167,57.9718,24768.0
2022-11-21 12:10:00,63.09,63.13,63.08,63.11,33235.0,57.9626,57.9994,57.9534,57.981,33235.0
2022-11-21 12:15:00,63.11,63.17,63.11,63.12,13591.0,57.981,58.0361,57.981,57.9902,13591.0
2022-11-21 12:20:00,63.11,63.12,63.09,63.09,15589.0,57.981,57.9902,57.9626,57.9626,15589.0
2022-11-21 12:25:00,63.09,63.12,63.06,63.09,16709.0,57.9626,57.9902,57.9351,57.9626,16709.0
2022-11-21 12:30:00,63.08,63.23,63.08,63.22,13167.0,57.9534,58.0913,57.9534,58.0821,13167.0
2022-11-21 12:35:00,63.23,63.3,63.22,63.24,37484.0,58.0913,58.1556,58.0821,58.1004,37484.0
2022-11-21 12:40:00,63.24,63.27,63.22,63.24,43414.0,58.1004,58.128,58.0821,58.1004,43414.0
2022-11-21 12:45:00,63.23,63.25,63.17,63.18,18060.0,58.0913,58.1096,58.0361,58.0453,18060.0
2022-11-21 12:50:00,63.17,63.2,63.14,63.18,22605.0,58.0361,58.0637,58.0086,58.0453,22605.0
2022-11-21 12:55:00,63.19,63.2,63.15,63.17,8622.0,58.0545,58.0637,58.0178,58.0361,8622.0
2022-11-21 13:00:00,63.17,63.23,63.17,63.22,14460.0,58.0361,58.0913,58.0361,58.0821,14460.0
2022-11-21 13:05:00,63.24,63.3,63.24,63.28,10852.0,58.1004,58.1556,58.1004,58.1372,10852.0
2022-11-21 13:10:00,63.28,63.32,63.27,63.3,36112.0,58.1372,58.1739,58.128,58.1556,36112.0
2022-11-21 13:15:00,63.3,63.31,63.25,63.28,15918.0,58.1556,58.1647,58.1096,58.1372,15918.0
2022-11-21 13:20:00,63.28,63.29,63.2,63.21,16863.0,58.1372,58.1464,58.0637,58.0729,16863.0
2022-11-21 13:25:00,63.22,63.22,63.17,63.19,16061.0,58.0821,58.0821,58.0361,58.0545,16061.0
2022-11-21 13:30:00,63.2,63.2,63.14,63.15,19494.0,58.0637,58.0637,58.0086,58.0178,19494.0
2022-11-21 13:35:00,63.16,63.17,63.11,63.14,33506.0,58.0269,58.0361,57.981,58.0086,33506.0
2022-11-21 13:40:00,63.14,63.15,63.07,63.14,24212.0,58.0086,58.0178,57.9443,58.0086,24212.0
2022-11-21 13:45:00,63.13,63.16,63.1,63.12,40082.0,57.9994,58.0269,57.9718,57.9902,40082.0
2022-11-21 13:50:00,63.11,63.13,63.07,63.08,26639.0,57.981,57.9994,57.9443,57.9534,26639.0
2022-11-21 13:55:00,63.08,63.09,63.04,63.04,16369.0,57.9534,57.9626,57.9167,57.9167,16369.0
2022-11-21 14:00:00,63.05,63.12,63.04,63.12,19573.0,57.9259,57.9902,57.9167,57.9902,19573.0
2022-11-21 14:05:00,63.11,63.15,63.11,63.13,11426.0,57.981,58.0178,57.981,57.9994,11426.0
2022-11-21 14:10:00,63.14,63.16,63.1,63.16,15279.0,58.0086,58.0269,57.9718,58.0269,15279.0
2022-11-21 14:15:00,63.15,63.16,63.12,63.15,38441.0,58.0178,58.0269,57.9902,58.0178,38441.0
2022-11-21 14:20:00,63.15,63.15,63.06,63.09,47240.0,58.0178,58.0178,57.9351,57.9626,47240.0
2022-11-21 14:25:00,63.08,63.15,63.08,63.12,28579.0,57.9534,58.0178,57.9534,57.9902,28579.0
2022-11-21 14:30:00,63.12,63.16,63.11,63.14,22118.0,57.9902,58.0269,57.981,58.0086,22118.0
2022-11-21 14:35:00,63.14,63.17,63.11,63.17,20400.0,58.0086,58.0361,57.981,58.0361,20400.0
2022-11-21 14:40:00,63.16,63.17,63.09,63.1,21610.0,58.0269,58.0361,57.9626,57.9718,21610.0
2022-11-21 14:45:00,63.09,63.12,63.07,63.11,14795.0,57.9626,57.9902,57.9443,57.981,14795.0
2022-11-21 14:50:00,63.1,63.16,63.1,63.15,19598.0,57.9718,58.0269,57.9718,58.0178,19598.0
2022-11-21 14:55:00,63.15,63.16,63.11,63.12,82867.0,58.0178,58.0269,57.981,57.9902,82867.0
2022-11-21 15:00:00,63.11,63.14,63.09,63.14,50518.0,57.981,58.0086,57.9626,58.0086,50518.0
2022-11-21 15:05:00,63.14,63.17,63.09,63.14,52991.0,58.0086,58.0361,57.9626,58.0086,52991.0
2022-11-21 15:10:00,63.14,63.15,63.09,63.15,29648.0,58.0086,58.0178,57.9626,58.0178,29648.0
2022-11-21 15:15:00,63.14,63.18,63.14,63.16,26730.0,58.0086,58.0453,58.0086,58.0269,26730.0
2022-11-21 15:20:00,63.16,63.16,63.06,63.08,74876.0,58.0269,58.0269,57.9351,57.9534,74876.0
2022-11-21 15:25:00,63.08,63.09,63.04,63.08,33149.0,57.9534,57.9626,57.9167,57.9534,33149.0
2022-11-21 15:30:00,63.08,63.14,63.07,63.12,43100.0,57.9534,58.0086,57.9443,57.9902,43100.0
2022-11-21 15:35:00,63.12,63.22,63.11,63.2,28617.0,57.9902,58.0821,57.981,58.0637,28617.0
2022-11-21 15:40:00,63.2,63.22,63.18,63.22,47057.0,58.0637,58.0821,58.0453,58.0821,47057.0
2022-11-21 15:45:00,63.22,63.32,63.21,63.32,84535.0,58.0821,58.1739,58.0729,58.1739,84535.0
2022-11-21 15:50:00,63.32,63.38,63.29,63.33,188321.0,58.1739,58.2291,58.1464,58.1831,188321.0
2022-11-21 15:55:00,63.32,63.33,63.24,63.29,292568.0,58.1739,58.1831,58.1004,58.1464,292568.0
2022-11-22 09:30:00,63.68,63.78,63.57,63.67,115556.0,58.5047,58.5966,58.4036,58.4955,115556.0
2022-11-22 09:35:00,63.68,63.87,63.68,63.79,129583.0,58.5047,58.6792,58.5047,58.6057,129583.0
2022-11-22 09:40:00,63.8,63.89,63.73,63.87,77399.0,58.6149,58.6976,58.5506,58.6792,77399.0
2022-11-22 09:45:00,63.86,63.92,63.78,63.8,148345.0,58.6701,58.7252,58.5966,58.6149,148345.0
2022-11-22 09:50:00,63.79,63.81,63.65,63.77,108217.0,58.6057,58.6241,58.4771,58.5874,108217.0
2022-11-22 09:55:00,63.78,63.8,63.73,63.79,28079.0,58.5966,58.6149,58.5506,58.6057,28079.0
2022-11-22 10:00:00,63.77,63.87,63.74,63.86,61388.0,58.5874,58.6792,58.5598,58.6701,61388.0
2022-11-22 10:05:00,63.87,63.97,63.87,63.94,51945.0,58.6792,58.7711,58.6792,58.7435,51945.0
2022-11-22 10:10:00,63.95,64.08,63.94,64.08,43952.0,58.7527,58.8722,58.7435,58.8722,43952.0
2022-11-22 10:15:00,64.08,64.11,64.03,64.07,47138.0,58.8722,58.8997,58.8262,58.863,47138.0
2022-11-22 10:20:00,64.08,64.1,64.04,64.05,58234.0,58.8722,58.8905,58.8354,58.8446,58234.0
2022-11-22 10:25:00,64.05,64.06,63.99,64.02,39202.0,58.8446,58.8538,58.7895,58.817,39202.0
2022-11-22 10:30:00,64.04,64.1,63.87,63.88,76598.0,58.8354,58.8905,58.6792,58.6884,76598.0
2022-11-22 10:35:00,63.87,63.97,63.84,63.95,53895.0,58.6792,58.7711,58.6517,58.7527,53895.0
2022-11-22 10:40:00,63.96,64.0,63.94,63.95,26849.0,58.7619,58.7987,58.7435,58.7527,26849.0
2022-11-22 10:45:00,63.96,64.05,63.96,64.05,27629.0,58.7619,58.8446,58.7619,58.8446,27629.0
2022-11-22 10:50:00,64.05,64.08,63.99,64.01,36442.0,58.8446,58.8722,58.7895,58.8079,36442.0
2022-11-22 10:55:00,63.99,64.03,63.93,63.96,38672.0,58.7895,58.8262,58.7344,58.7619,38672.0
2022-11-22 11:00:00,63.96,63.97,63.85,63.88,133626.0,58.7619,58.7711,58.6609,58.6884,133626.0
2022-11-22 11:05:00,63.88,63.89,63.85,63.87,20207.0,58.6884,58.6976,58.6609,58.6792,20207.0
2022-11-22 11:10:00,63.88,63.88,63.76,63.76,19882.0,58.6884,58.6884,58.5782,58.5782,19882.0
2022-11-22 11:15:00,63.76,63.76,63.66,63.73,37171.0,58.5782,58.5782,58.4863,58.5506,37171.0
2022-11-22 11:20:00,63.73,63.75,63.71,63.72,221920.0,58.5506,58.569,58.5322,58.5414,221920.0
2022-11-22 11:25:00,63.73,63.74,63.66,63.67,29707.0,58.5506,58.5598,58.4863,58.4955,29707.0
2022-11-22 11:30:00,63.67,63.69,63.63,63.66,35943.0,58.4955,58.5139,58.4587,58.4863,35943.0
2022-11-22 11:35:00,63.66,63.67,63.59,63.63,19538.0,58.4863,58.4955,58.422,58.4587,19538.0
2022-11-22 11:40:00,63.63,63.65,63.6,63.61,12839.0,58.4587,58.4771,58.4312,58.4404,12839.0
2022-11-22 11:45:00,63.6,63.61,63.57,63.59,24911.0,58.4312,58.4404,58.4036,58.422,24911.0
2022-11-22 11:50:00,63.59,63.6,63.52,63.58,24482.0,58.422,58.4312,58.3577,58.4128,24482.0
2022-11-22 11:55:00,63.57,63.59,63.52,63.54,27869.0,58.4036,58.422,58.3577,58.3761,27869.0
2022-11-22 12:00:00,63.54,63.67,63.54,63.65,31091.0,58.3761,58.4955,58.3761,58.4771,31091.0
2022-11-22 12:05:00,63.65,63.65,63.56,63.59,35855.0,58.4771,58.4771,58.3944,58.422,35855.0
2022-11-22 12:10:00,63.59,63.63,63.58,63.59,9314.0,58.422,58.4587,58.4128,58.422,9314.0
2022-11-22 12:15:00,63.59,63.64,63.58,63.58,12779.0,58.422,58.4679,58.4128,58.4128,12779.0
2022-11-22 12:20:00,63.59,63.62,63.57,63.6,116715.0,58.422,58.4496,58.4036,58.4312,116715.0
2022-11-22 12:25:00,63.59,63.61,63.56,63.6,18561.0,58.422,58.4404,58.3944,58.4312,18561.0
2022-11-22 12:30:00,63.6,63.65,63.6,63.65,16815.0,58.4312,58.4771,58.4312,58.4771,16815.0
2022-11-22 12:35:00,63.65,63.69,63.64,63.68,14938.0,58.4771,58.5139,58.4679,58.5047,14938.0
2022-11-22 12:40:00,63.67,63.69,63.63,63.68,16987.0,58.4955,58.5139,58.4587,58.5047,16987.0
2022-11-22 12:45:00,63.68,63.68,63.63,63.64,15504.0,58.5047,58.5047,58.4587,58.4679,15504.0
2022-11-22 12:50:00,63.64,63.65,63.57,63.58,16929.0,58.4679,58.4771,58.4036,58.4128,16929.0
2022-11-22 12:55:00,63.58,63.61,63.58,63.59,26937.0,58.4128,58.4404,58.4128,58.422,26937.0
2022-11-22 13:00:00,63.59,63.61,63.55,63.58,36486.0,58.422,58.4404,58.3852,58.4128,36486.0
2022-11-22 13:05:00,63.57,63.66,63.55,63.65,49674.0,58.4036,58.4863,58.3852,58.4771,49674.0
2022-11-22 13:10:00,63.66,63.69,63.65,63.67,25243.0,58.4863,58.5139,58.4771,58.4955,25243.0
2022-11-22 13:15:00,63.66,63.68,63.63,63.67,15865.0,58.4863,58.5047,58.4587,58.4955,15865.0
2022-11-22 13:20:00,63.68,63.72,63.65,63.68,18051.0,58.5047,58.5414,58.4771,58.5047,18051.0
2022-11-22 13:25:00,63.68,63.68,63.65,63.67,8661.0,58.5047,58.5047,58.4771,58.4955,8661.0
2022-11-22 13:30:00,63.67,63.7,63.65,63.69,71124.0,58.4955,58.5231,58.4771,58.5139,71124.0
2022-11-22 13:35:00,63.68,63.68,63.64,63.65,43568.0,58.5047,58.5047,58.4679,58.4771,43568.0
2022-11-22 13:40:00,63.65,63.72,63.62,63.71,23399.0,58.4771,58.5414,58.4496,58.5322,23399.0
2022-11-22 13:45:00,63.71,63.73,63.69,63.7,22107.0,58.5322,58.5506,58.5139,58.5231,22107.0
2022-11-22 13:50:00,63.71,63.8,63.7,63.78,30284.0,58.5322,58.6149,58.5231,58.5966,30284.0
2022-11-22 13:55:00,63.78,63.78,63.74,63.75,36565.0,58.5966,58.5966,58.5598,58.569,36565.0
2022-11-22 14:00:00,63.76,63.8,63.75,63.79,16625.0,58.5782,58.6149,58.569,58.6057,16625.0
2022-11-22 14:05:00,63.79,63.8,63.76,63.78,11218.0,58.6057,58.6149,58.5782,58.5966,11218.0
2022-11-22 14:10:00,63.77,63.79,63.76,63.78,11295.0,58.5874,58.6057,58.5782,58.5966,11295.0
2022-11-22 14:15:00,63.77,63.83,63.77,63.83,12387.0,58.5874,58.6425,58.5874,58.6425,12387.0
2022-11-22 14:20:00,63.83,63.86,63.82,63.86,12377.0,58.6425,58.6701,58.6333,58.6701,12377.0
2022-11-22 14:25:00,63.86,63.87,63.85,63.86,21172.0,58.6701,58.6792,58.6609,58.6701,21172.0
2022-11-22 14:30:00,63.85,63.85,63.75,63.75,15078.0,58.6609,58.6609,58.569,58.569,15078.0
2022-11-22 14:35:00,63.75,63.84,63.75,63.81,26764.0,58.569,58.6517,58.569,58.6241,26764.0
2022-11-22 14:40:00,63.81,63.83,63.79,63.79,15517.0,58.6241,58.6425,58.6057,58.6057,15517.0
2022-11-22 14:45:00,63.81,63.85,63.81,63.85,11874.0,58.6241,58.6609,58.6241,58.6609,11874.0
2022-11-22 14:50:00,63.85,63.88,63.83,63.85,27006.0,58.6609,58.6884,58.6425,58.6609,27006.0
2022-11-22 14:55:00,63.85,63.88,63.84,63.86,20543.0,58.6609,58.6884,58.6517,58.6701,20543.0
2022-11-22 15:00:00,63.86,63.94,63.85,63.93,38375.0,58.6701,58.7435,58.6609,58.7344,38375.0
2022-11-22 15:05:00,63.93,63.96,63.92,63.95,25669.0,58.7344,58.7619,58.7252,58.7527,25669.0
2022-11-22 15:10:00,63.94,63.96,63.92,63.96,21897.0,58.7435,58.7619,58.7252,58.7619,21897.0
2022-11-22 15:15:00,63.96,63.97,63.93,63.96,33648.0,58.7619,58.7711,58.7344,58.7619,33648.0
2022-11-22 15:20:00,63.97,63.99,63.95,63.97,35743.0,58.7711,58.7895,58.7527,58.7711,35743.0
2022-11-22 15:25:00,63.98,64.0,63.95,63.99,47642.0,58.7803,58.7987,58.7527,58.7895,47642.0
2022-11-22 15:30:00,63.98,64.08,63.97,64.08,121381.0,58.7803,58.8722,58.7711,58.8722,121381.0
2022-11-22 15:35:00,64.07,64.09,64.02,64.04,71903.0,58.863,58.8814,58.817,58.8354,71903.0
2022-11-22 15:40:00,64.03,64.06,64.02,64.05,72337.0,58.8262,58.8538,58.817,58.8446,72337.0
2022-11-22 15:45:00,64.05,64.1,64.02,64.05,134313.0,58.8446,58.8905,58.817,58.8446,134313.0
2022-11-22 15:50:00,64.06,64.09,63.98,63.99,201697.0,58.8538,58.8814,58.7803,58.7895,201697.0
2022-11-22 15:55:00,63.98,64.03,63.95,63.99,499390.0,58.7803,58.8262,58.7527,58.7895,499390.0
2022-11-23 09:30:00,63.94,63.98,63.69,63.94,101777.0,58.7435,58.7803,58.5139,58.7435,101777.0
2022-11-23 09:35:00,63.95,63.98,63.82,63.86,80802.0,58.7527,58.7803,58.6333,58.6701,80802.0
2022-11-23 09:40:00,63.86,63.89,63.74,63.82,62614.0,58.6701,58.6976,58.5598,58.6333,62614.0
2022-11-23 09:45:00,63.82,63.95,63.82,63.87,108609.0,58.6333,58.7527,58.6333,58.6792,108609.0
2022-11-23 09:50:00,63.86,64.01,63.86,63.97,28025.0,58.6701,58.8079,58.6701,58.7711,28025.0
2022-11-23 09:55:00,63.97,64.03,63.95,64.0,41431.0,58.7711,58.8262,58.7527,58.7987,41431.0
2022-11-23 10:00:00,64.01,64.04,63.95,64.03,48170.0,58.8079,58.8354,58.7527,58.8262,48170.0
2022-11-23 10:05:00,64.03,64.06,63.92,63.93,143201.0,58.8262,58.8538,58.7252,58.7344,143201.0
2022-11-23 10:10:00,63.92,64.02,63.91,63.98,27879.0,58.7252,58.817,58.716,58.7803,27879.0
2022-11-23 10:15:00,63.98,63.99,63.92,63.98,20865.0,58.7803,58.7895,58.7252,58.7803,20865.0
2022-11-23 10:20:00,63.98,64.02,63.97,64.02,9632.0,58.7803,58.817,58.7711,58.817,9632.0
2022-11-23 10:25:00,64.05,64.07,63.97,64.03,101509.0,58.8446,58.863,58.7711,58.8262,101509.0
2022-11-23 10:30:00,64.04,64.12,64.03,64.1,44047.0,58.8354,58.9089,58.8262,58.8905,44047.0
2022-11-23 10:35:00,64.11,64.11,64.05,64.1,37118.0,58.8997,58.8997,58.8446,58.8905,37118.0
2022-11-23 10:40:00,64.11,64.2,64.08,64.14,58910.0,58.8997,58.9824,58.8722,58.9273,58910.0
2022-11-23 10:45:00,64.14,64.18,64.11,64.12,131006.0,58.9273,58.964,58.8997,58.9089,131006.0
2022-11-23 10:50:00,64.13,64.23,64.13,64.23,77093.0,58.9181,59.01,58.9181,59.01,77093.0
2022-11-23 10:55:00,64.22,64.28,64.2,64.23,53830.0,59.0008,59.0559,58.9824,59.01,53830.0
2022-11-23 11:00:00,64.24,64.25,64.16,64.18,40609.0,59.0192,59.0284,58.9457,58.964,40609.0
2022-11-23 11:05:00,64.19,64.19,64.14,64.14,65074.0,58.9732,58.9732,58.9273,58.9273,65074.0
2022-11-23 11:10:00,64.14,64.17,64.11,64.15,37814.0,58.9273,58.9549,58.8997,58.9365,37814.0
2022-11-23 11:15:00,64.17,64.2,64.14,64.16,47808.0,58.9549,58.9824,58.9273,58.9457,47808.0
2022-11-23 11:20:00,64.16,64.2,64.15,64.16,25879.0,58.9457,58.9824,58.9365,58.9457,25879.0
2022-11-23 11:25:00,64.15,64.16,64.1,64.16,23580.0,58.9365,58.9457,58.8905,58.9457,23580.0
2022-11-23 11:30:00,64.16,64.24,64.12,64.24,22937.0,58.9457,59.0192,58.9089,59.0192,22937.0
2022-11-23 11:35:00,64.24,64.25,64.2,64.2,16325.0,59.0192,59.0284,58.9824,58.9824,16325.0
2022-11-23 11:40:00,64.2,64.2,64.16,64.19,17308.0,58.9824,58.9824,58.9457,58.9732,17308.0
2022-11-23 11:45:00,64.18,64.18,64.03,64.03,38402.0,58.964,58.964,58.8262,58.8262,38402.0
2022-11-23 11:50:00,64.03,64.11,64.01,64.01,57965.0,58.8262,58.8997,58.8079,58.8079,57965.0
2022-11-23 11:55:00,64.0,64.02,63.97,64.01,28278.0,58.7987,58.817,58.7711,58.8079,28278.0
2022-11-23 12:00:00,64.01,64.05,64.0,64.04,63249.0,58.8079,58.8446,58.7987,58.8354,63249.0
2022-11-23 12:05:00,64.03,64.06,64.02,64.03,15182.0,58.8262,58.8538,58.817,58.8262,15182.0
2022-11-23 12:10:00,64.03,64.03,63.99,64.02,11885.0,58.8262,58.8262,58.7895,58.817,11885.0
2022-11-23 12:15:00,64.01,64.02,63.97,63.99,10810.0,58.8079,58.817,58.7711,58.7895,10810.0
2022-11-23 12:20:00,64.0,64.01,63.98,63.98,6070.0,58.7987,58.8079,58.7803,58.7803,6070.0
2022-11-23 12:25:00,63.98,64.01,63.98,64.0,6823.0,58.7803,58.8079,58.7803,58.7987,6823.0
2022-11-23 12:30:00,64.0,64.01,63.95,63.95,24435.0,58.7987,58.8079,58.7527,58.7527,24435.0
2022-11-23 12:35:00,63.96,63.97,63.92,63.96,9814.0,58.7619,58.7711,58.7252,58.7619,9814.0
2022-11-23 12:40:00,63.95,63.95,63.89,63.9,7139.0,58.7527,58.7527,58.6976,58.7068,7139.0
2022-11-23 12:45:00,63.9,63.95,63.89,63.94,5480.0,58.7068,58.7527,58.6976,58.7435,5480.0
2022-11-23 12:50:00,63.94,63.95,63.85,63.87,35356.0,58.7435,58.7527,58.6609,58.6792,35356.0
2022-11-23 12:55:00,63.87,63.88,63.74,63.78,20815.0,58.6792,58.6884,58.5598,58.5966,20815.0
2022-11-23 13:00:00,63.78,63.8,63.74,63.79,16055.0,58.5966,58.6149,58.5598,58.6057,16055.0
2022-11-23 13:05:00,63.79,63.81,63.78,63.8,12332.0,58.6057,58.6241,58.5966,58.6149,12332.0
2022-11-23 13:10:00,63.79,63.79,63.77,63.78,6307.0,58.6057,58.6057,58.5874,58.5966,6307.0
2022-11-23 13:15:00,63.78,63.84,63.78,63.84,5423.0,58.5966,58.6517,58.5966,58.6517,5423.0
2022-11-23 13:20:00,63.84,63.86,63.83,63.84,6593.0,58.6517,58.6701,58.6425,58.6517,6593.0
2022-11-23 13:25:00,63.84,63.94,63.83,63.94,20650.0,58.6517,58.7435,58.6425,58.7435,20650.0
2022-11-23 13:30:00,63.95,63.98,63.95,63.97,8633.0,58.7527,58.7803,58.7527,58.7711,8633.0
2022-11-23 13:35:00,63.96,63.99,63.9,63.94,45629.0,58.7619,58.7895,58.7068,58.7435,45629.0
2022-11-23 13:40:00,63.94,63.94,63.87,63.9,15041.0,58.7435,58.7435,58.6792,58.7068,15041.0
2022-11-23 13:45:00,63.89,63.9,63.86,63.86,20499.0,58.6976,58.7068,58.6701,58.6701,20499.0
2022-11-23 13:50:00,63.87,63.87,63.81,63.85,16462.0,58.6792,58.6792,58.6241,58.6609,16462.0
2022-11-23 13:55:00,63.86,63.89,63.85,63.89,9719.0,58.6701,58.6976,58.6609,58.6976,9719.0
2022-11-23 14:00:00,63.9,64.21,63.83,64.21,93709.0,58.7068,58.9916,58.6425,58.9916,93709.0
2022-11-23 14:05:00,64.2,64.2,64.12,64.17,152847.0,58.9824,58.9824,58.9089,58.9549,152847.0
2022-11-23 14:10:00,64.17,64.2,64.07,64.19,57998.0,58.9549,58.9824,58.863,58.9732,57998.0
2022-11-23 14:15:00,64.19,64.22,64.14,64.14,30900.0,58.9732,59.0008,58.9273,58.9273,30900.0
2022-11-23 14:20:00,64.16,64.23,64.12,64.23,29801.0,58.9457,59.01,58.9089,59.01,29801.0
2022-11-23 14:25:00,64.23,64.28,64.2,64.2,19764.0,59.01,59.0559,58.9824,58.9824,19764.0
2022-11-23 14:30:00,64.19,64.19,64.06,64.07,42564.0,58.9732,58.9732,58.8538,58.863,42564.0
2022-11-23 14:35:00,64.06,64.06,63.97,63.97,39486.0,58.8538,58.8538,58.7711,58.7711,39486.0
2022-11-23 14:40:00,63.97,64.06,63.96,64.05,19176.0,58.7711,58.8538,58.7619,58.8446,19176.0
2022-11-23 14:45:00,64.05,64.12,64.04,64.1,16034.0,58.8446,58.9089,58.8354,58.8905,16034.0
2022-11-23 14:50:00,64.1,64.13,64.05,64.05,27777.0,58.8905,58.9181,58.8446,58.8446,27777.0
2022-11-23 14:55:00,64.06,64.11,64.05,64.06,33366.0,58.8538,58.8997,58.8446,58.8538,33366.0
2022-11-23 15:00:00,64.06,64.1,64.03,64.07,20966.0,58.8538,58.8905,58.8262,58.863,20966.0
2022-11-23 15:05:00,64.07,64.08,64.05,64.06,8853.0,58.863,58.8722,58.8446,58.8538,8853.0
2022-11-23 15:10:00,64.06,64.06,64.03,64.03,15187.0,58.8538,58.8538,58.8262,58.8262,15187.0
2022-11-23 15:15:00,64.03,64.08,64.01,64.06,41011.0,58.8262,58.8722,58.8079,58.8538,41011.0
2022-11-23 15:20:00,64.06,64.06,63.97,64.0,21810.0,58.8538,58.8538,58.7711,58.7987,21810.0
2022-11-23 15:25:00,64.0,64.03,63.99,64.0,15140.0,58.7987,58.8262,58.7895,58.7987,15140.0
2022-11-23 15:30:00,63.99,64.0,63.96,63.98,18610.0,58.7895,58.7987,58.7619,58.7803,18610.0
2022-11-23 15:35:00,63.98,64.0,63.96,63.99,23162.0,58.7803,58.7987,58.7619,58.7895,23162.0
2022-11-23 15:40:00,63.99,64.0,63.96,63.98,33085.0,58.7895,58.7987,58.7619,58.7803,33085.0
2022-11-23 15:45:00,63.98,63.99,63.94,63.95,56894.0,58.7803,58.7895,58.7435,58.7527,56894.0
2022-11-23 15:50:00,63.95,64.05,63.95,64.01,82791.0,58.7527,58.8446,58.7527,58.8079,82791.0
2022-11-23 15:55:00,64.0,64.01,63.95,63.98,164376.0,58.7987,58.8079,58.7527,58.7803,164376.0
2022-11-25 09:30:00,64.16,64.22,64.06,64.12,137607.0,58.9457,59.0008,58.8538,58.9089,137607.0
2022-11-25 09:35:00,64.13,64.2,64.09,64.17,62247.0,58.9181,58.9824,58.8814,58.9549,62247.0
2022-11-25 09:40:00,64.18,64.32,64.17,64.23,38635.0,58.964,59.0927,58.9549,59.01,38635.0
2022-11-25 09:45:00,64.23,64.34,64.17,64.26,53339.0,59.01,59.111,58.9549,59.0375,53339.0
2022-11-25 09:50:00,64.27,64.37,64.27,64.35,24337.0,59.0467,59.1386,59.0467,59.1202,24337.0
2022-11-25 09:55:00,64.35,64.43,64.34,64.39,29750.0,59.1202,59.1937,59.111,59.157,29750.0
2022-11-25 10:00:00,64.39,64.4,64.34,64.37,27829.0,59.157,59.1662,59.111,59.1386,27829.0
2022-11-25 10:05:00,64.37,64.47,64.35,64.47,21987.0,59.1386,59.2305,59.1202,59.2305,21987.0
2022-11-25 10:10:00,64.46,64.49,64.44,64.47,18830.0,59.2213,59.2489,59.2029,59.2305,18830.0
2022-11-25 10:15:00,64.46,64.47,64.4,64.41,14796.0,59.2213,59.2305,59.1662,59.1754,14796.0
2022-11-25 10:20:00,64.4,64.44,64.4,64.41,10422.0,59.1662,59.2029,59.1662,59.1754,10422.0
2022-11-25 10:25:00,64.4,64.44,64.4,64.42,11802.0,59.1662,59.2029,59.1662,59.1845,11802.0
2022-11-25 10:30:00,64.44,64.48,64.42,64.47,22886.0,59.2029,59.2397,59.1845,59.2305,22886.0
2022-11-25 10:35:00,64.46,64.48,64.41,64.42,5970.0,59.2213,59.2397,59.1754,59.1845,5970.0
2022-11-25 10:40:00,64.42,64.44,64.4,64.42,6735.0,59.1845,59.2029,59.1662,59.1845,6735.0
2022-11-25 10:45:00,64.43,64.48,64.41,64.47,10623.0,59.1937,59.2397,59.1754,59.2305,10623.0
2022-11-25 10:50:00,64.47,64.5,64.45,64.5,9744.0,59.2305,59.258,59.2121,59.258,9744.0
2022-11-25 10:55:00,64.5,64.51,64.46,64.47,10010.0,59.258,59.2672,59.2213,59.2305,10010.0
2022-11-25 11:00:00,64.47,64.54,64.47,64.5,13385.0,59.2305,59.2948,59.2305,59.258,13385.0
2022-11-25 11:05:00,64.49,64.52,64.48,64.49,5308.0,59.2489,59.2764,59.2397,59.2489,5308.0
2022-11-25 11:10:00,64.5,64.5,64.43,64.43,8575.0,59.258,59.258,59.1937,59.1937,8575.0
2022-11-25 11:15:00,64.42,64.49,64.42,64.46,42859.0,59.1845,59.2489,59.1845,59.2213,42859.0
2022-11-25 11:20:00,64.47,64.5,64.45,64.47,8791.0,59.2305,59.258,59.2121,59.2305,8791.0
2022-11-25 11:25:00,64.46,64.46,64.36,64.36,21364.0,59.2213,59.2213,59.1294,59.1294,21364.0
2022-11-25 11:30:00,64.36,64.41,64.35,64.4,8941.0,59.1294,59.1754,59.1202,59.1662,8941.0
2022-11-25 11:35:00,64.41,64.49,64.4,64.49,16811.0,59.1754,59.2489,59.1662,59.2489,16811.0
2022-11-25 11:40:00,64.49,64.5,64.47,64.49,16473.0,59.2489,59.258,59.2305,59.2489,16473.0
2022-11-25 11:45:00,64.49,64.52,64.49,64.51,14105.0,59.2489,59.2764,59.2489,59.2672,14105.0
2022-11-25 11:50:00,64.51,64.55,64.5,64.54,7932.0,59.2672,59.304,59.258,59.2948,7932.0
2022-11-25 11:55:00,64.54,64.54,64.49,64.5,8599.0,59.2948,59.2948,59.2489,59.258,8599.0
2022-11-25 12:00:00,64.49,64.5,64.45,64.5,15396.0,59.2489,59.258,59.2121,59.258,15396.0
2022-11-25 12:05:00,64.5,64.58,64.48,64.54,30594.0,59.258,59.3315,59.2397,59.2948,30594.0
2022-11-25 12:10:00,64.55,64.55,64.49,64.51,11594.0,59.304,59.304,59.2489,59.2672,11594.0
2022-11-25 12:15:00,64.52,64.55,64.51,64.55,5994.0,59.2764,59.304,59.2672,59.304,5994.0
2022-11-25 12:20:00,64.55,64.57,64.54,64.54,14604.0,59.304,59.3223,59.2948,59.2948,14604.0
2022-11-25 12:25:00,64.55,64.57,64.51,64.53,18711.0,59.304,59.3223,59.2672,59.2856,18711.0
2022-11-25 12:30:00,64.53,64.53,64.49,64.5,22856.0,59.2856,59.2856,59.2489,59.258,22856.0
2022-11-25 12:35:00,64.5,64.56,64.48,64.55,27709.0,59.258,59.3132,59.2397,59.304,27709.0
2022-11-25 12:40:00,64.55,64.55,64.47,64.48,40127.0,59.304,59.304,59.2305,59.2397,40127.0
2022-11-25 12:45:00,64.48,64.48,64.43,64.45,46762.0,59.2397,59.2397,59.1937,59.2121,46762.0
2022-11-25 12:50:00,64.45,64.49,64.39,64.42,94986.0,59.2121,59.2489,59.157,59.1845,94986.0
2022-11-25 12:55:00,64.42,64.5,64.42,64.47,168036.0,59.1845,59.258,59.1845,59.2305,168036.0
2022-11-28 09:30:00,63.92,64.13,63.88,64.12,168147.0,58.7252,58.9181,58.6884,58.9089,168147.0
2022-11-28 09:35:00,64.12,64.17,63.85,63.91,126211.0,58.9089,58.9549,58.6609,58.716,126211.0
2022-11-28 09:40:00,63.91,63.93,63.75,63.78,56789.0,58.716,58.7344,58.569,58.5966,56789.0
2022-11-28 09:45:00,63.77,63.85,63.73,63.76,46570.0,58.5874,58.6609,58.5506,58.5782,46570.0
2022-11-28 09:50:00,63.77,63.77,63.65,63.67,49009.0,58.5874,58.5874,58.4771,58.4955,49009.0
2022-11-28 09:55:00,63.67,63.71,63.61,63.63,26497.0,58.4955,58.5322,58.4404,58.4587,26497.0
2022-11-28 10:00:00,63.63,63.63,63.49,63.5,233273.0,58.4587,58.4587,58.3301,58.3393,233273.0
2022-11-28 10:05:00,63.5,63.61,63.46,63.6,213422.0,58.3393,58.4404,58.3026,58.4312,213422.0
2022-11-28 10:10:00,63.61,63.76,63.59,63.76,111066.0,58.4404,58.5782,58.422,58.5782,111066.0
2022-11-28 10:15:00,63.76,63.79,63.71,63.79,122926.0,58.5782,58.6057,58.5322,58.6057,122926.0
2022-11-28 10:20:00,63.78,63.81,63.67,63.74,174228.0,58.5966,58.6241,58.4955,58.5598,174228.0
2022-11-28 10:25:00,63.75,63.8,63.67,63.8,57060.0,58.569,58.6149,58.4955,58.6149,57060.0
2022-11-28 10:30:00,63.8,63.86,63.7,63.7,35481.0,58.6149,58.6701,58.5231,58.5231,35481.0
2022-11-28 10:35:00,63.7,63.73,63.66,63.71,26331.0,58.5231,58.5506,58.4863,58.5322,26331.0
2022-11-28 10:40:00,63.71,63.74,63.68,63.71,18023.0,58.5322,58.5598,58.5047,58.5322,18023.0
2022-11-28 10:45:00,63.72,63.73,63.66,63.67,19965.0,58.5414,58.5506,58.4863,58.4955,19965.0
2022-11-28 10:50:00,63.67,63.68,63.58,63.61,25682.0,58.4955,58.5047,58.4128,58.4404,25682.0
2022-11-28 10:55:00,63.61,63.63,63.55,63.56,22285.0,58.4404,58.4587,58.3852,58.3944,22285.0
2022-11-28 11:00:00,63.56,63.59,63.49,63.53,18416.0,58.3944,58.422,58.3301,58.3669,18416.0
2022-11-28 11:05:00,63.52,63.54,63.47,63.52,115745.0,58.3577,58.3761,58.3117,58.3577,115745.0
2022-11-28 11:10:00,63.52,63.52,63.48,63.5,50287.0,58.3577,58.3577,58.3209,58.3393,50287.0
2022-11-28 11:15:00,63.49,63.51,63.41,63.42,23086.0,58.3301,58.3485,58.2566,58.2658,23086.0
2022-11-28 11:20:00,63.41,63.41,63.36,63.37,70750.0,58.2566,58.2566,58.2107,58.2199,70750.0
2022-11-28 11:25:00,63.37,63.41,63.36,63.39,72290.0,58.2199,58.2566,58.2107,58.2382,72290.0
2022-11-28 11:30:00,63.4,63.49,63.38,63.46,202160.0,58.2474,58.3301,58.2291,58.3026,202160.0
2022-11-28 11:35:00,63.46,63.49,63.43,63.48,48055.0,58.3026,58.3301,58.275,58.3209,48055.0
2022-11-28 11:40:00,63.48,63.49,63.43,63.46,128776.0,58.3209,58.3301,58.275,58.3026,128776.0
2022-11-28 11:45:00,63.46,63.54,63.45,63.53,37423.0,58.3026,58.3761,58.2934,58.3669,37423.0
2022-11-28 11:50:00,63.53,63.57,63.52,63.54,49469.0,58.3669,58.4036,58.3577,58.3761,49469.0
2022-11-28 11:55:00,63.53,63.55,63.49,63.5,47641.0,58.3669,58.3852,58.3301,58.3393,47641.0
2022-11-28 12:00:00,63.5,63.6,63.35,63.44,61918.0,58.3393,58.4312,58.2015,58.2842,61918.0
2022-11-28 12:05:00,63.44,63.58,63.41,63.41,49164.0,58.2842,58.4128,58.2566,58.2566,49164.0
2022-11-28 12:10:00,63.41,63.43,63.38,63.39,32379.0,58.2566,58.275,58.2291,58.2382,32379.0
2022-11-28 12:15:00,63.39,63.5,63.39,63.5,33247.0,58.2382,58.3393,58.2382,58.3393,33247.0
2022-11-28 12:20:00,63.5,63.5,63.42,63.42,35183.0,58.3393,58.3393,58.2658,58.2658,35183.0
2022-11-28 12:25:00,63.43,63.44,63.35,63.35,57729.0,58.275,58.2842,58.2015,58.2015,57729.0
2022-11-28 12:30:00,63.36,63.4,63.36,63.39,29536.0,58.2107,58.2474,58.2107,58.2382,29536.0
2022-11-28 12:35:00,63.39,63.44,63.38,63.41,23555.0,58.2382,58.2842,58.2291,58.2566,23555.0
2022-11-28 12:40:00,63.41,63.43,63.39,63.41,6047.0,58.2566,58.275,58.2382,58.2566,6047.0
2022-11-28 12:45:00,63.41,63.43,63.33,63.33,15746.0,58.2566,58.275,58.1831,58.1831,15746.0
2022-11-28 12:50:00,63.33,63.34,63.19,63.19,38569.0,58.1831,58.1923,58.0545,58.0545,38569.0
2022-11-28 12:55:00,63.19,63.24,63.19,63.21,12697.0,58.0545,58.1004,58.0545,58.0729,12697.0
2022-11-28 13:00:00,63.2,63.25,63.2,63.24,13670.0,58.0637,58.1096,58.0637,58.1004,13670.0
2022-11-28 13:05:00,63.25,63.26,63.18,63.18,12583.0,58.1096,58.1188,58.0453,58.0453,12583.0
2022-11-28 13:10:00,63.19,63.2,63.13,63.2,31316.0,58.0545,58.0637,57.9994,58.0637,31316.0
2022-11-28 13:15:00,63.2,63.23,63.19,63.23,17213.0,58.0637,58.0913,58.0545,58.0913,17213.0
2022-11-28 13:20:00,63.23,63.25,63.2,63.22,11799.0,58.0913,58.1096,58.0637,58.0821,11799.0
2022-11-28 13:25:00,63.22,63.26,63.21,63.24,12525.0,58.0821,58.1188,58.0729,58.1004,12525.0
2022-11-28 13:30:00,63.24,63.27,63.16,63.16,13767.0,58.1004,58.128,58.0269,58.0269,13767.0
2022-11-28 13:35:00,63.15,63.19,63.14,63.19,10995.0,58.0178,58.0545,58.0086,58.0545,10995.0
2022-11-28 13:40:00,63.18,63.19,63.13,63.13,16825.0,58.0453,58.0545,57.9994,57.9994,16825.0
2022-11-28 13:45:00,63.15,63.17,63.12,63.12,13393.0,58.0178,58.0361,57.9902,57.9902,13393.0
2022-11-28 13:50:00,63.13,63.14,63.09,63.1,34276.0,57.9994,58.0086,57.9626,57.9718,34276.0
2022-11-28 13:55:00,63.11,63.13,63.04,63.08,42097.0,57.981,57.9994,57.9167,57.9534,42097.0
2022-11-28 14:00:00,63.08,63.1,63.04,63.05,56125.0,57.9534,57.9718,57.9167,57.9259,56125.0
2022-11-28 14:05:00,63.06,63.08,62.96,62.97,27801.0,57.9351,57.9534,57.8432,57.8524,27801.0
2022-11-28 14:10:00,62.97,63.02,62.97,63.0,14321.0,57.8524,57.8983,57.8524,57.8799,14321.0
2022-11-28 14:15:00,63.0,63.02,62.96,62.98,21998.0,57.8799,57.8983,57.8432,57.8616,21998.0
2022-11-28 14:20:00,62.97,63.04,62.96,63.03,130838.0,57.8524,57.9167,57.8432,57.9075,130838.0
2022-11-28 14:25:00,63.03,63.06,63.02,63.04,28601.0,57.9075,57.9351,57.8983,57.9167,28601.0
2022-11-28 14:30:00,63.04,63.05,63.01,63.04,30507.0,57.9167,57.9259,57.8891,57.9167,30507.0
2022-11-28 14:35:00,63.04,63.06,63.03,63.05,21112.0,57.9167,57.9351,57.9075,57.9259,21112.0
2022-11-28 14:40:00,63.05,63.08,63.03,63.05,19545.0,57.9259,57.9534,57.9075,57.9259,19545.0
2022-11-28 14:45:00,63.04,63.05,62.97,62.97,31629.0,57.9167,57.9259,57.8524,57.8524,31629.0
2022-11-28 14:50:00,62.97,63.0,62.95,62.99,28337.0,57.8524,57.8799,57.834,57.8708,28337.0
2022-11-28 14:55:00,62.98,63.0,62.96,62.97,25262.0,57.8616,57.8799,57.8432,57.8524,25262.0
2022-11-28 15:00:00,62.97,62.98,62.93,62.94,27497.0,57.8524,57.8616,57.8156,57.8248,27497.0
2022-11-28 15:05:00,62.94,62.96,62.9,62.9,21349.0,57.8248,57.8432,57.7881,57.7881,21349.0
2022-11-28 15:10:00,62.9,62.91,62.86,62.87,32348.0,57.7881,57.7973,57.7513,57.7605,32348.0
2022-11-28 15:15:00,62.87,62.87,62.83,62.83,26644.0,57.7605,57.7605,57.7238,57.7238,26644.0
2022-11-28 15:20:00,62.83,62.86,62.82,62.84,30860.0,57.7238,57.7513,57.7146,57.7329,30860.0
2022-11-28 15:25:00,62.83,62.84,62.78,62.78,37008.0,57.7238,57.7329,57.6778,57.6778,37008.0
2022-11-28 15:30:00,62.78,62.78,62.74,62.76,70412.0,57.6778,57.6778,57.6411,57.6594,70412.0
2022-11-28 15:35:00,62.76,62.85,62.76,62.85,74109.0,57.6594,57.7421,57.6594,57.7421,74109.0
2022-11-28 15:40:00,62.84,62.96,62.83,62.96,110656.0,57.7329,57.8432,57.7238,57.8432,110656.0
2022-11-28 15:45:00,62.95,62.97,62.88,62.89,254401.0,57.834,57.8524,57.7697,57.7789,254401.0
2022-11-28 15:50:00,62.89,62.98,62.88,62.95,302852.0,57.7789,57.8616,57.7697,57.834,302852.0
2022-11-28 15:55:00,62.95,63.03,62.93,63.0,283401.0,57.834,57.9075,57.8156,57.8799,283401.0
2022-11-29 09:30:00,62.98,63.17,62.87,63.1,197900.0,57.8616,58.0361,57.7605,57.9718,197900.0
2022-11-29 09:35:00,63.09,63.17,63.0,63.12,136300.0,57.9626,58.0361,57.8799,57.9902,136300.0
2022-11-29 09:40:00,63.12,63.34,63.12,63.27,138203.0,57.9902,58.1923,57.9902,58.128,138203.0
2022-11-29 09:45:00,63.28,63.34,63.22,63.22,162338.0,58.1372,58.1923,58.0821,58.0821,162338.0
2022-11-29 09:50:00,63.22,63.31,63.19,63.27,83037.0,58.0821,58.1647,58.0545,58.128,83037.0
2022-11-29 09:55:00,63.28,63.4,63.24,63.38,61096.0,58.1372,58.2474,58.1004,58.2291,61096.0
2022-11-29 10:00:00,63.37,63.47,63.36,63.45,79694.0,58.2199,58.3117,58.2107,58.2934,79694.0
2022-11-29 10:05:00,63.45,63.53,63.43,63.45,229711.0,58.2934,58.3669,58.275,58.2934,229711.0
2022-11-29 10:10:00,63.45,63.5,63.37,63.41,75804.0,58.2934,58.3393,58.2199,58.2566,75804.0
2022-11-29 10:15:00,63.42,63.47,63.4,63.44,198658.0,58.2658,58.3117,58.2474,58.2842,198658.0
2022-11-29 10:20:00,63.45,63.48,63.4,63.47,35027.0,58.2934,58.3209,58.2474,58.3117,35027.0
2022-11-29 10:25:00,63.47,63.58,63.46,63.58,33282.0,58.3117,58.4128,58.3026,58.4128,33282.0
2022-11-29 10:30:00,63.58,63.61,63.54,63.6,44061.0,58.4128,58.4404,58.3761,58.4312,44061.0
2022-11-29 10:35:00,63.59,63.6,63.54,63.58,33509.0,58.422,58.4312,58.3761,58.4128,33509.0
2022-11-29 10:40:00,63.58,63.58,63.53,63.55,44453.0,58.4128,58.4128,58.3669,58.3852,44453.0
2022-11-29 10:45:00,63.55,63.62,63.55,63.56,49142.0,58.3852,58.4496,58.3852,58.3944,49142.0
2022-11-29 10:50:00,63.57,63.61,63.52,63.54,28902.0,58.4036,58.4404,58.3577,58.3761,28902.0
2022-11-29 10:55:00,63.54,63.57,63.51,63.52,25799.0,58.3761,58.4036,58.3485,58.3577,25799.0
2022-11-29 11:00:00,63.51,63.54,63.37,63.41,44900.0,58.3485,58.3761,58.2199,58.2566,44900.0
2022-11-29 11:05:00,63.41,63.43,63.3,63.3,36313.0,58.2566,58.275,58.1556,58.1556,36313.0
2022-11-29 11:10:00,63.3,63.36,63.29,63.31,33511.0,58.1556,58.2107,58.1464,58.1647,33511.0
2022-11-29 11:15:00,63.31,63.31,63.23,63.23,28057.0,58.1647,58.1647,58.0913,58.0913,28057.0
2022-11-29 11:20:00,63.24,63.28,63.2,63.25,29432.0,58.1004,58.1372,58.0637,58.1096,29432.0
2022-11-29 11:25:00,63.24,63.26,63.17,63.2,32064.0,58.1004,58.1188,58.0361,58.0637,32064.0
2022-11-29 11:30:00,63.2,63.32,63.19,63.29,46907.0,58.0637,58.1739,58.0545,58.1464,46907.0
2022-11-29 11:35:00,63.3,63.31,63.23,63.28,24595.0,58.1556,58.1647,58.0913,58.1372,24595.0
2022-11-29 11:40:00,63.28,63.32,63.25,63.28,14788.0,58.1372,58.1739,58.1096,58.1372,14788.0
2022-11-29 11:45:00,63.27,63.29,63.24,63.28,39622.0,58.128,58.1464,58.1004,58.1372,39622.0
2022-11-29 11:50:00,63.27,63.32,63.24,63.32,30124.0,58.128,58.1739,58.1004,58.1739,30124.0
2022-11-29 11:55:00,63.32,63.4,63.31,63.4,23910.0,58.1739,58.2474,58.1647,58.2474,23910.0
2022-11-29 12:00:00,63.4,63.41,63.33,63.37,33046.0,58.2474,58.2566,58.1831,58.2199,33046.0
2022-11-29 12:05:00,63.37,63.42,63.34,63.37,23932.0,58.2199,58.2658,58.1923,58.2199,23932.0
2022-11-29 12:10:00,63.37,63.37,63.3,63.32,24897.0,58.2199,58.2199,58.1556,58.1739,24897.0
2022-11-29 12:15:00,63.32,63.34,63.3,63.34,21383.0,58.1739,58.1923,58.1556,58.1923,21383.0
2022-11-29 12:20:00,63.33,63.34,63.25,63.25,20731.0,58.1831,58.1923,58.1096,58.1096,20731.0
2022-11-29 12:25:00,63.25,63.29,63.22,63.23,20476.0,58.1096,58.1464,58.0821,58.0913,20476.0
2022-11-29 12:30:00,63.24,63.27,63.24,63.26,9381.0,58.1004,58.128,58.1004,58.1188,9381.0
2022-11-29 12:35:00,63.26,63.35,63.22,63.34,19954.0,58.1188,58.2015,58.0821,58.1923,19954.0
2022-11-29 12:40:00,63.35,63.38,63.34,63.36,22520.0,58.2015,58.2291,58.1923,58.2107,22520.0
2022-11-29 12:45:00,63.37,63.37,63.3,63.33,11627.0,58.2199,58.2199,58.1556,58.1831,11627.0
2022-11-29 12:50:00,63.33,63.37,63.33,63.33,13452.0,58.1831,58.2199,58.1831,58.1831,13452.0
2022-11-29 12:55:00,63.33,63.36,63.32,63.33,12526.0,58.1831,58.2107,58.1739,58.1831,12526.0
2022-11-29 13:00:00,63.32,63.32,63.26,63.29,14998.0,58.1739,58.1739,58.1188,58.1464,14998.0
2022-11-29 13:05:00,63.28,63.31,63.27,63.3,11186.0,58.1372,58.1647,58.128,58.1556,11186.0
2022-11-29 13:10:00,63.3,63.34,63.27,63.34,12958.0,58.1556,58.1923,58.128,58.1923,12958.0
2022-11-29 13:15:00,63.34,63.34,63.27,63.29,13492.0,58.1923,58.1923,58.128,58.1464,13492.0
2022-11-29 13:20:00,63.29,63.3,63.27,63.28,11923.0,58.1464,58.1556,58.128,58.1372,11923.0
2022-11-29 13:25:00,63.29,63.29,63.19,63.2,17807.0,58.1464,58.1464,58.0545,58.0637,17807.0
2022-11-29 13:30:00,63.2,63.24,63.19,63.22,15084.0,58.0637,58.1004,58.0545,58.0821,15084.0
2022-11-29 13:35:00,63.23,63.31,63.23,63.3,38161.0,58.0913,58.1647,58.0913,58.1556,38161.0
2022-11-29 13:40:00,63.3,63.3,63.26,63.29,15219.0,58.1556,58.1556,58.1188,58.1464,15219.0
2022-11-29 13:45:00,63.29,63.31,63.28,63.29,7292.0,58.1464,58.1647,58.1372,58.1464,7292.0
2022-11-29 13:50:00,63.29,63.32,63.27,63.32,20847.0,58.1464,58.1739,58.128,58.1739,20847.0
2022-11-29 13:55:00,63.32,63.36,63.31,63.35,47146.0,58.1739,58.2107,58.1647,58.2015,47146.0
2022-11-29 14:00:00,63.35,63.47,63.34,63.45,97002.0,58.2015,58.3117,58.1923,58.2934,97002.0
2022-11-29 14:05:00,63.46,63.46,63.43,63.44,37129.0,58.3026,58.3026,58.275,58.2842,37129.0
2022-11-29 14:10:00,63.44,63.45,63.4,63.42,25606.0,58.2842,58.2934,58.2474,58.2658,25606.0
2022-11-29 14:15:00,63.42,63.42,63.38,63.41,19623.0,58.2658,58.2658,58.2291,58.2566,19623.0
2022-11-29 14:20:00,63.4,63.41,63.33,63.34,16542.0,58.2474,58.2566,58.1831,58.1923,16542.0
2022-11-29 14:25:00,63.35,63.35,63.27,63.27,16144.0,58.2015,58.2015,58.128,58.128,16144.0
2022-11-29 14:30:00,63.27,63.27,63.23,63.26,22098.0,58.128,58.128,58.0913,58.1188,22098.0
2022-11-29 14:35:00,63.26,63.28,63.22,63.24,17458.0,58.1188,58.1372,58.0821,58.1004,17458.0
2022-11-29 14:40:00,63.25,63.25,63.19,63.21,21102.0,58.1096,58.1096,58.0545,58.0729,21102.0
2022-11-29 14:45:00,63.21,63.21,63.17,63.18,17566.0,58.0729,58.0729,58.0361,58.0453,17566.0
2022-11-29 14:50:00,63.18,63.21,63.17,63.19,15724.0,58.0453,58.0729,58.0361,58.0545,15724.0
2022-11-29 14:55:00,63.19,63.23,63.19,63.23,18068.0,58.0545,58.0913,58.0545,58.0913,18068.0
2022-11-29 15:00:00,63.23,63.27,63.21,63.25,79306.0,58.0913,58.128,58.0729,58.1096,79306.0
2022-11-29 15:05:00,63.24,63.33,63.24,63.33,22684.0,58.1004,58.1831,58.1004,58.1831,22684.0
2022-11-29 15:10:00,63.32,63.35,63.31,63.34,18283.0,58.1739,58.2015,58.1647,58.1923,18283.0
2022-11-29 15:15:00,63.34,63.4,63.33,63.36,24132.0,58.1923,58.2474,58.1831,58.2107,24132.0
2022-11-29 15:20:00,63.36,63.4,63.32,63.34,27021.0,58.2107,58.2474,58.1739,58.1923,27021.0
2022-11-29 15:25:00,63.34,63.37,63.31,63.34,30156.0,58.1923,58.2199,58.1647,58.1923,30156.0
2022-11-29 15:30:00,63.35,63.41,63.33,63.4,76675.0,58.2015,58.2566,58.1831,58.2474,76675.0
2022-11-29 15:35:00,63.4,63.41,63.35,63.37,77018.0,58.2474,58.2566,58.2015,58.2199,77018.0
2022-11-29 15:40:00,63.38,63.42,63.35,63.36,67175.0,58.2291,58.2658,58.2015,58.2107,67175.0
2022-11-29 15:45:00,63.36,63.38,63.34,63.37,107063.0,58.2107,58.2291,58.1923,58.2199,107063.0
2022-11-29 15:50:00,63.38,63.41,63.36,63.38,112958.0,58.2291,58.2566,58.2107,58.2291,112958.0
2022-11-29 15:55:00,63.38,63.44,63.37,63.38,223860.0,58.2291,58.2842,58.2199,58.2291,223860.0
2022-11-30 09:30:00,63.34,63.4,63.09,63.09,118100.0,58.1923,58.2474,57.9626,57.9626,118100.0
2022-11-30 09:35:00,63.07,63.11,62.8,62.81,76898.0,57.9443,57.981,57.6962,57.7054,76898.0
2022-11-30 09:40:00,62.81,62.88,62.67,62.71,223899.0,57.7054,57.7697,57.5768,57.6135,223899.0
2022-11-30 09:45:00,62.71,62.74,62.33,62.34,121248.0,57.6135,57.6411,57.2644,57.2736,121248.0
2022-11-30 09:50:00,62.35,62.38,62.16,62.2,198149.0,57.2828,57.3103,57.1082,57.145,198149.0
2022-11-30 09:55:00,62.19,62.22,62.09,62.1,129893.0,57.1358,57.1633,57.0439,57.0531,129893.0
2022-11-30 10:00:00,62.11,62.23,62.03,62.19,146064.0,57.0623,57.1725,56.9888,57.1358,146064.0
2022-11-30 10:05:00,62.2,62.22,62.09,62.19,150980.0,57.145,57.1633,57.0439,57.1358,150980.0
2022-11-30 10:10:00,62.18,62.29,62.16,62.22,84657.0,57.1266,57.2276,57.1082,57.1633,84657.0
2022-11-30 10:15:00,62.23,62.25,62.19,62.23,105023.0,57.1725,57.1909,57.1358,57.1725,105023.0
2022-11-30 10:20:00,62.23,62.29,62.21,62.26,70045.0,57.1725,57.2276,57.1541,57.2001,70045.0
2022-11-30 10:25:00,62.26,62.26,62.16,62.17,121059.0,57.2001,57.2001,57.1082,57.1174,121059.0
2022-11-30 10:30:00,62.18,62.28,62.17,62.28,67578.0,57.1266,57.2185,57.1174,57.2185,67578.0
2022-11-30 10:35:00,62.28,62.32,62.21,62.32,52538.0,57.2185,57.2552,57.1541,57.2552,52538.0
2022-11-30 10:40:00,62.33,62.41,62.33,62.38,37735.0,57.2644,57.3379,57.2644,57.3103,37735.0
2022-11-30 10:45:00,62.37,62.37,62.28,62.34,43900.0,57.3011,57.3011,57.2185,57.2736,43900.0
2022-11-30 10:50:00,62.33,62.41,62.29,62.36,41550.0,57.2644,57.3379,57.2276,57.292,41550.0
2022-11-30 10:55:00,62.37,62.45,62.36,62.42,19169.0,57.3011,57.3746,57.292,57.3471,19169.0
2022-11-30 11:00:00,62.42,62.49,62.42,62.47,36100.0,57.3471,57.4114,57.3471,57.393,36100.0
2022-11-30 11:05:00,62.46,62.59,62.46,62.59,29989.0,57.3838,57.5033,57.3838,57.5033,29989.0
2022-11-30 11:10:00,62.58,62.65,62.55,62.64,20508.0,57.4941,57.5584,57.4665,57.5492,20508.0
2022-11-30 11:15:00,62.65,62.67,62.57,62.58,132693.0,57.5584,57.5768,57.4849,57.4941,132693.0
2022-11-30 11:20:00,62.58,62.67,62.57,62.65,80241.0,57.4941,57.5768,57.4849,57.5584,80241.0
2022-11-30 11:25:00,62.65,62.69,62.64,62.67,26078.0,57.5584,57.5951,57.5492,57.5768,26078.0
2022-11-30 11:30:00,62.68,62.74,62.65,62.71,48994.0,57.586,57.6411,57.5584,57.6135,48994.0
2022-11-30 11:35:00,62.71,62.73,62.66,62.68,53138.0,57.6135,57.6319,57.5676,57.586,53138.0
2022-11-30 11:40:00,62.68,62.71,62.66,62.68,48943.0,57.586,57.6135,57.5676,57.586,48943.0
2022-11-30 11:45:00,62.67,62.7,62.65,62.69,87724.0,57.5768,57.6043,57.5584,57.5951,87724.0
2022-11-30 11:50:00,62.69,62.7,62.62,62.64,85800.0,57.5951,57.6043,57.5308,57.5492,85800.0
2022-11-30 11:55:00,62.64,62.65,62.59,62.6,46877.0,57.5492,57.5584,57.5033,57.5125,46877.0
2022-11-30 12:00:00,62.6,62.64,62.57,62.61,70693.0,57.5125,57.5492,57.4849,57.5216,70693.0
2022-11-30 12:05:00,62.6,62.61,62.47,62.52,74261.0,57.5125,57.5216,57.393,57.439,74261.0
2022-11-30 12:10:00,62.52,62.53,62.49,62.52,13374.0,57.439,57.4481,57.4114,57.439,13374.0
2022-11-30 12:15:00,62.52,62.52,62.38,62.4,35359.0,57.439,57.439,57.3103,57.3287,35359.0
2022-11-30 12:20:00,62.39,62.39,62.34,62.37,27025.0,57.3195,57.3195,57.2736,57.3011,27025.0
2022-11-30 12:25:00,62.38,62.4,62.35,62.35,18712.0,57.3103,57.3287,57.2828,57.2828,18712.0
2022-11-30 12:30:00,62.35,62.38,62.3,62.33,31469.0,57.2828,57.3103,57.2368,57.2644,31469.0
2022-11-30 12:35:00,62.33,62.34,62.28,62.3,23877.0,57.2644,57.2736,57.2185,57.2368,23877.0
2022-11-30 12:40:00,62.3,62.44,62.28,62.41,30018.0,57.2368,57.3655,57.2185,57.3379,30018.0
2022-11-30 12:45:00,62.41,62.43,62.35,62.38,23892.0,57.3379,57.3563,57.2828,57.3103,23892.0
2022-11-30 12:50:00,62.38,62.43,62.37,62.41,26923.0,57.3103,57.3563,57.3011,57.3379,26923.0
2022-11-30 12:55:00,62.41,62.44,62.39,62.41,81397.0,57.3379,57.3655,57.3195,57.3379,81397.0
2022-11-30 13:00:00,62.42,62.52,62.42,62.51,29264.0,57.3471,57.439,57.3471,57.4298,29264.0
2022-11-30 13:05:00,62.51,62.55,62.5,62.54,19761.0,57.4298,57.4665,57.4206,57.4573,19761.0
2022-11-30 13:10:00,62.54,62.54,62.46,62.48,28788.0,57.4573,57.4573,57.3838,57.4022,28788.0
2022-11-30 13:15:00,62.48,62.49,62.45,62.46,13731.0,57.4022,57.4114,57.3746,57.3838,13731.0
2022-11-30 13:20:00,62.46,62.47,62.4,62.43,27485.0,57.3838,57.393,57.3287,57.3563,27485.0
2022-11-30 13:25:00,62.44,62.47,62.43,62.45,26341.0,57.3655,57.393,57.3563,57.3746,26341.0
2022-11-30 13:30:00,62.45,62.94,62.35,62.8,239529.0,57.3746,57.8248,57.2828,57.6962,239529.0
2022-11-30 13:35:00,62.8,63.13,62.8,63.08,87177.0,57.6962,57.9994,57.6962,57.9534,87177.0
2022-11-30 13:40:00,63.09,63.15,63.0,63.06,76524.0,57.9626,58.0178,57.8799,57.9351,76524.0
2022-11-30 13:45:00,63.07,63.09,62.84,63.01,184724.0,57.9443,57.9626,57.7329,57.8891,184724.0
2022-11-30 13:50:00,63.01,63.07,62.98,63.07,66907.0,57.8891,57.9443,57.8616,57.9443,66907.0
2022-11-30 13:55:00,63.09,63.37,63.08,63.33,95911.0,57.9626,58.2199,57.9534,58.1831,95911.0
2022-11-30 14:00:00,63.34,63.54,63.33,63.49,313113.0,58.1923,58.3761,58.1831,58.3301,313113.0
2022-11-30 14:05:00,63.5,63.64,63.49,63.59,177897.0,58.3393,58.4679,58.3301,58.422,177897.0
2022-11-30 14:10:00,63.59,63.79,63.58,63.69,255141.0,58.422,58.6057,58.4128,58.5139,255141.0
2022-11-30 14:15:00,63.69,63.99,63.69,63.99,151222.0,58.5139,58.7895,58.5139,58.7895,151222.0
2022-11-30 14:20:00,63.99,64.01,63.83,63.86,115784.0,58.7895,58.8079,58.6425,58.6701,115784.0
2022-11-30 14:25:00,63.87,63.91,63.82,63.86,116541.0,58.6792,58.716,58.6333,58.6701,116541.0
2022-11-30 14:30:00,63.86,63.91,63.8,63.91,84926.0,58.6701,58.716,58.6149,58.716,84926.0
2022-11-30 14:35:00,63.9,63.93,63.78,63.79,160890.0,58.7068,58.7344,58.5966,58.6057,160890.0
2022-11-30 14:40:00,63.79,63.87,63.75,63.78,49213.0,58.6057,58.6792,58.569,58.5966,49213.0
2022-11-30 14:45:00,63.79,63.88,63.78,63.87,47293.0,58.6057,58.6884,58.5966,58.6792,47293.0
2022-11-30 14:50:00,63.87,63.89,63.8,63.84,60459.0,58.6792,58.6976,58.6149,58.6517,60459.0
2022-11-30 14:55:00,63.85,63.86,63.77,63.84,56610.0,58.6609,58.6701,58.5874,58.6517,56610.0
2022-11-30 15:00:00,63.85,63.96,63.81,63.94,83331.0,58.6609,58.7619,58.6241,58.7435,83331.0
2022-11-30 15:05:00,63.94,64.04,63.93,64.02,90655.0,58.7435,58.8354,58.7344,58.817,90655.0
2022-11-30 15:10:00,64.01,64.02,63.95,63.98,60160.0,58.8079,58.817,58.7527,58.7803,60160.0
2022-11-30 15:15:00,63.98,64.08,63.96,64.0,97334.0,58.7803,58.8722,58.7619,58.7987,97334.0
2022-11-30 15:20:00,64.0,64.04,63.95,63.96,86639.0,58.7987,58.8354,58.7527,58.7619,86639.0
2022-11-30 15:25:00,63.96,64.0,63.94,63.97,83952.0,58.7619,58.7987,58.7435,58.7711,83952.0
2022-11-30 15:30:00,63.97,64.11,63.94,64.1,91775.0,58.7711,58.8997,58.7435,58.8905,91775.0
2022-11-30 15:35:00,64.1,64.18,64.05,64.08,139473.0,58.8905,58.964,58.8446,58.8722,139473.0
2022-11-30 15:40:00,64.07,64.1,64.02,64.06,152799.0,58.863,58.8905,58.817,58.8538,152799.0
2022-11-30 15:45:00,64.07,64.18,64.05,64.17,245300.0,58.863,58.964,58.8446,58.9549,245300.0
2022-11-30 15:50:00,64.18,64.52,64.18,64.48,583488.0,58.964,59.2764,58.964,59.2397,583488.0
2022-11-30 15:55:00,64.48,64.54,64.39,64.52,637595.0,59.2397,59.2948,59.157,59.2764,637595.0
2022-12-01 09:30:00,64.85,64.94,64.5,64.58,288103.0,59.5796,59.6623,59.258,59.3315,288103.0
2022-12-01 09:35:00,64.61,64.66,64.37,64.38,125614.0,59.3591,59.405,59.1386,59.1478,125614.0
2022-12-01 09:40:00,64.39,64.48,64.27,64.29,95790.0,59.157,59.2397,59.0467,59.0651,95790.0
2022-12-01 09:45:00,64.29,64.4,64.24,64.31,125521.0,59.0651,59.1662,59.0192,59.0835,125521.0
2022-12-01 09:50:00,64.31,64.48,64.31,64.4,65950.0,59.0835,59.2397,59.0835,59.1662,65950.0
2022-12-01 09:55:00,64.4,64.53,64.39,64.4,44012.0,59.1662,59.2856,59.157,59.1662,44012.0
2022-12-01 10:00:00,64.41,64.53,64.29,64.36,196019.0,59.1754,59.2856,59.0651,59.1294,196019.0
2022-12-01 10:05:00,64.35,64.41,64.24,64.25,226801.0,59.1202,59.1754,59.0192,59.0284,226801.0
2022-12-01 10:10:00,64.24,64.26,63.85,63.95,424362.0,59.0192,59.0375,58.6609,58.7527,424362.0
2022-12-01 10:15:00,63.95,64.0,63.83,63.83,79212.0,58.7527,58.7987,58.6425,58.6425,79212.0
2022-12-01 10:20:00,63.82,63.84,63.76,63.79,85845.0,58.6333,58.6517,58.5782,58.6057,85845.0
2022-12-01 10:25:00,63.78,63.83,63.71,63.73,74019.0,58.5966,58.6425,58.5322,58.5506,74019.0
2022-12-01 10:30:00,63.73,63.76,63.67,63.74,68648.0,58.5506,58.5782,58.4955,58.5598,68648.0
2022-12-01 10:35:00,63.74,63.94,63.72,63.94,53614.0,58.5598,58.7435,58.5414,58.7435,53614.0
2022-12-01 10:40:00,63.94,63.96,63.88,63.93,69023.0,58.7435,58.7619,58.6884,58.7344,69023.0
2022-12-01 10:45:00,63.92,64.07,63.88,64.07,81005.0,58.7252,58.863,58.6884,58.863,81005.0
2022-12-01 10:50:00,64.07,64.12,64.04,64.08,78357.0,58.863,58.9089,58.8354,58.8722,78357.0
2022-12-01 10:55:00,64.08,64.15,64.01,64.13,168861.0,58.8722,58.9365,58.8079,58.9181,168861.0
2022-12-01 11:00:00,64.14,64.14,64.05,64.06,28286.0,58.9273,58.9273,58.8446,58.8538,28286.0
2022-12-01 11:05:00,64.07,64.16,63.99,64.16,165479.0,58.863,58.9457,58.7895,58.9457,165479.0
2022-12-01 11:10:00,64.17,64.18,64.09,64.18,74336.0,58.9549,58.964,58.8814,58.964,74336.0
2022-12-01 11:15:00,64.18,64.18,64.0,64.08,215305.0,58.964,58.964,58.7987,58.8722,215305.0
2022-12-01 11:20:00,64.08,64.21,64.07,64.13,64024.0,58.8722,58.9916,58.863,58.9181,64024.0
2022-12-01 11:25:00,64.13,64.17,64.1,64.14,48620.0,58.9181,58.9549,58.8905,58.9273,48620.0
2022-12-01 11:30:00,64.15,64.3,64.15,64.29,73980.0,58.9365,59.0743,58.9365,59.0651,73980.0
2022-12-01 11:35:00,64.3,64.36,64.25,64.33,211511.0,59.0743,59.1294,59.0284,59.1019,211511.0
2022-12-01 11:40:00,64.33,64.44,64.31,64.39,96796.0,59.1019,59.2029,59.0835,59.157,96796.0
2022-12-01 11:45:00,64.4,64.41,64.33,64.34,84961.0,59.1662,59.1754,59.1019,59.111,84961.0
2022-12-01 11:50:00,64.34,64.39,64.31,64.37,99210.0,59.111,59.157,59.0835,59.1386,99210.0
2022-12-01 11:55:00,64.37,64.37,64.32,64.32,50215.0,59.1386,59.1386,59.0927,59.0927,50215.0
2022-12-01 12:00:00,64.32,64.34,64.13,64.13,64723.0,59.0927,59.111,58.9181,58.9181,64723.0
2022-12-01 12:05:00,64.13,64.16,64.02,64.03,43223.0,58.9181,58.9457,58.817,58.8262,43223.0
2022-12-01 12:10:00,64.03,64.11,64.01,64.06,42985.0,58.8262,58.8997,58.8079,58.8538,42985.0
2022-12-01 12:15:00,64.07,64.11,64.04,64.04,32468.0,58.863,58.8997,58.8354,58.8354,32468.0
2022-12-01 12:20:00,64.04,64.18,64.04,64.15,38350.0,58.8354,58.964,58.8354,58.9365,38350.0
2022-12-01 12:25:00,64.15,64.22,64.15,64.2,24190.0,58.9365,59.0008,58.9365,58.9824,24190.0
2022-12-01 12:30:00,64.2,64.32,64.19,64.27,160904.0,58.9824,59.0927,58.9732,59.0467,160904.0
2022-12-01 12:35:00,64.27,64.27,64.17,64.19,65668.0,59.0467,59.0467,58.9549,58.9732,65668.0
2022-12-01 12:40:00,64.18,64.2,64.05,64.07,58473.0,58.964,58.9824,58.8446,58.863,58473.0
2022-12-01 12:45:00,64.07,64.09,64.0,64.05,36681.0,58.863,58.8814,58.7987,58.8446,36681.0
2022-12-01 12:50:00,64.05,64.12,64.04,64.06,145251.0,58.8446,58.9089,58.8354,58.8538,145251.0
2022-12-01 12:55:00,64.07,64.09,64.03,64.08,19707.0,58.863,58.8814,58.8262,58.8722,19707.0
2022-12-01 13:00:00,64.09,64.1,64.06,64.1,24040.0,58.8814,58.8905,58.8538,58.8905,24040.0
2022-12-01 13:05:00,64.11,64.23,64.11,64.16,44743.0,58.8997,59.01,58.8997,58.9457,44743.0
2022-12-01 13:10:00,64.16,64.19,64.14,64.15,27077.0,58.9457,58.9732,58.9273,58.9365,27077.0
2022-12-01 13:15:00,64.16,64.16,64.01,64.02,38135.0,58.9457,58.9457,58.8079,58.817,38135.0
2022-12-01 13:20:00,64.03,64.06,64.0,64.01,16221.0,58.8262,58.8538,58.7987,58.8079,16221.0
2022-12-01 13:25:00,64.02,64.06,64.02,64.04,26679.0,58.817,58.8538,58.817,58.8354,26679.0
2022-12-01 13:30:00,64.04,64.05,63.94,63.97,75817.0,58.8354,58.8446,58.7435,58.7711,75817.0
2022-12-01 13:35:00,63.98,64.01,63.94,63.96,15649.0,58.7803,58.8079,58.7435,58.7619,15649.0
2022-12-01 13:40:00,63.96,64.03,63.96,64.03,13170.0,58.7619,58.8262,58.7619,58.8262,13170.0
2022-12-01 13:45:00,64.03,64.08,64.0,64.02,14518.0,58.8262,58.8722,58.7987,58.817,14518.0
2022-12-01 13:50:00,64.02,64.03,63.93,63.95,77030.0,58.817,58.8262,58.7344,58.7527,77030.0
2022-12-01 13:55:00,63.94,63.99,63.92,63.95,131279.0,58.7435,58.7895,58.7252,58.7527,131279.0
2022-12-01 14:00:00,63.96,63.96,63.78,63.79,87786.0,58.7619,58.7619,58.5966,58.6057,87786.0
2022-12-01 14:05:00,63.79,63.91,63.79,63.9,17401.0,58.6057,58.716,58.6057,58.7068,17401.0
2022-12-01 14:10:00,63.9,64.01,63.89,64.0,15394.0,58.7068,58.8079,58.6976,58.7987,15394.0
2022-12-01 14:15:00,64.0,64.03,63.98,64.02,17364.0,58.7987,58.8262,58.7803,58.817,17364.0
2022-12-01 14:20:00,64.02,64.06,64.01,64.04,14631.0,58.817,58.8538,58.8079,58.8354,14631.0
2022-12-01 14:25:00,64.05,64.1,64.04,64.09,27909.0,58.8446,58.8905,58.8354,58.8814,27909.0
2022-12-01 14:30:00,64.09,64.13,64.07,64.13,19014.0,58.8814,58.9181,58.863,58.9181,19014.0
2022-12-01 14:35:00,64.13,64.13,64.08,64.09,10244.0,58.9181,58.9181,58.8722,58.8814,10244.0
2022-12-01 14:40:00,64.08,64.14,64.05,64.05,14947.0,58.8722,58.9273,58.8446,58.8446,14947.0
2022-12-01 14:45:00,64.05,64.08,64.03,64.07,19375.0,58.8446,58.8722,58.8262,58.863,19375.0
2022-12-01 14:50:00,64.07,64.15,64.07,64.12,20241.0,58.863,58.9365,58.863,58.9089,20241.0
2022-12-01 14:55:00,64.12,64.12,64.07,64.12,20722.0,58.9089,58.9089,58.863,58.9089,20722.0
2022-12-01 15:00:00,64.13,64.18,64.11,64.17,35046.0,58.9181,58.964,58.8997,58.9549,35046.0
2022-12-01 15:05:00,64.16,64.21,64.15,64.16,19950.0,58.9457,58.9916,58.9365,58.9457,19950.0
2022-12-01 15:10:00,64.15,64.18,64.12,64.13,21282.0,58.9365,58.964,58.9089,58.9181,21282.0
2022-12-01 15:15:00,64.14,64.18,64.11,64.14,37314.0,58.9273,58.964,58.8997,58.9273,37314.0
2022-12-01 15:20:00,64.14,64.14,64.0,64.03,29033.0,58.9273,58.9273,58.7987,58.8262,29033.0
2022-12-01 15:25:00,64.02,64.09,64.0,64.08,24129.0,58.817,58.8814,58.7987,58.8722,24129.0
2022-12-01 15:30:00,64.07,64.12,64.06,64.11,113612.0,58.863,58.9089,58.8538,58.8997,113612.0
2022-12-01 15:35:00,64.11,64.16,64.09,64.16,68497.0,58.8997,58.9457,58.8814,58.9457,68497.0
2022-12-01 15:40:00,64.16,64.22,64.12,64.21,118858.0,58.9457,59.0008,58.9089,58.9916,118858.0
2022-12-01 15:45:00,64.21,64.22,64.1,64.12,84727.0,58.9916,59.0008,58.8905,58.9089,84727.0
2022-12-01 15:50:00,64.12,64.22,64.12,64.14,255527.0,58.9089,59.0008,58.9089,58.9273,255527.0
2022-12-01 15:55:00,64.14,64.14,64.04,64.08,292516.0,58.9273,58.9273,58.8354,58.8722,292516.0
2022-12-02 09:30:00,63.6,63.67,63.36,63.53,183013.0,58.4312,58.4955,58.2107,58.3669,183013.0
2022-12-02 09:35:00,63.54,63.69,63.48,63.58,146359.0,58.3761,58.5139,58.3209,58.4128,146359.0
2022-12-02 09:40:00,63.58,63.61,63.42,63.48,82755.0,58.4128,58.4404,58.2658,58.3209,82755.0
2022-12-02 09:45:00,63.47,63.54,63.44,63.5,51263.0,58.3117,58.3761,58.2842,58.3393,51263.0
2022-12-02 09:50:00,63.5,63.64,63.46,63.5,216617.0,58.3393,58.4679,58.3026,58.3393,216617.0
2022-12-02 09:55:00,63.51,63.64,63.5,63.56,155054.0,58.3485,58.4679,58.3393,58.3944,155054.0
2022-12-02 10:00:00,63.6,63.65,63.49,63.51,142227.0,58.4312,58.4771,58.3301,58.3485,142227.0
2022-12-02 10:05:00,63.51,63.69,63.5,63.62,66231.0,58.3485,58.5139,58.3393,58.4496,66231.0
2022-12-02 10:10:00,63.61,63.75,63.58,63.72,69694.0,58.4404,58.569,58.4128,58.5414,69694.0
2022-12-02 10:15:00,63.73,63.76,63.53,63.59,248677.0,58.5506,58.5782,58.3669,58.422,248677.0
2022-12-02 10:20:00,63.59,63.66,63.56,63.63,65022.0,58.422,58.4863,58.3944,58.4587,65022.0
2022-12-02 10:25:00,63.62,63.64,63.44,63.47,320970.0,58.4496,58.4679,58.2842,58.3117,320970.0
2022-12-02 10:30:00,63.48,63.62,63.42,63.62,117803.0,58.3209,58.4496,58.2658,58.4496,117803.0
2022-12-02 10:35:00,63.61,63.64,63.56,63.62,55266.0,58.4404,58.4679,58.3944,58.4496,55266.0
2022-12-02 10:40:00,63.62,63.66,63.6,63.65,26357.0,58.4496,58.4863,58.4312,58.4771,26357.0
2022-12-02 10:45:00,63.64,63.67,63.61,63.67,41383.0,58.4679,58.4955,58.4404,58.4955,41383.0
2022-12-02 10:50:00,63.67,63.82,63.63,63.79,257773.0,58.4955,58.6333,58.4587,58.6057,257773.0
2022-12-02 10:55:00,63.78,63.78,63.56,63.56,110676.0,58.5966,58.5966,58.3944,58.3944,110676.0
2022-12-02 11:00:00,63.57,63.61,63.55,63.58,68410.0,58.4036,58.4404,58.3852,58.4128,68410.0
2022-12-02 11:05:00,63.59,63.6,63.54,63.56,18076.0,58.422,58.4312,58.3761,58.3944,18076.0
2022-12-02 11:10:00,63.57,63.63,63.51,63.59,37992.0,58.4036,58.4587,58.3485,58.422,37992.0
2022-12-02 11:15:00,63.59,63.64,63.55,63.57,39596.0,58.422,58.4679,58.3852,58.4036,39596.0
2022-12-02 11:20:00,63.56,63.61,63.54,63.57,33885.0,58.3944,58.4404,58.3761,58.4036,33885.0
2022-12-02 11:25:00,63.57,63.6,63.52,63.57,151258.0,58.4036,58.4312,58.3577,58.4036,151258.0
2022-12-02 11:30:00,63.57,63.63,63.56,63.62,61849.0,58.4036,58.4587,58.3944,58.4496,61849.0
2022-12-02 11:35:00,63.62,63.76,63.61,63.71,78870.0,58.4496,58.5782,58.4404,58.5322,78870.0
2022-12-02 11:40:00,63.71,63.8,63.7,63.76,150494.0,58.5322,58.6149,58.5231,58.5782,150494.0
2022-12-02 11:45:00,63.75,63.8,63.74,63.74,58450.0,58.569,58.6149,58.5598,58.5598,58450.0
2022-12-02 11:50:00,63.76,63.8,63.74,63.8,17499.0,58.5782,58.6149,58.5598,58.6149,17499.0
2022-12-02 11:55:00,63.8,63.89,63.8,63.8,37837.0,58.6149,58.6976,58.6149,58.6149,37837.0
2022-12-02 12:00:00,63.8,63.88,63.78,63.86,43282.0,58.6149,58.6884,58.5966,58.6701,43282.0
2022-12-02 12:05:00,63.85,63.93,63.84,63.9,72973.0,58.6609,58.7344,58.6517,58.7068,72973.0
2022-12-02 12:10:00,63.9,63.97,63.88,63.97,18940.0,58.7068,58.7711,58.6884,58.7711,18940.0
2022-12-02 12:15:00,63.95,63.95,63.87,63.87,10827.0,58.7527,58.7527,58.6792,58.6792,10827.0
2022-12-02 12:20:00,63.86,63.87,63.77,63.78,15608.0,58.6701,58.6792,58.5874,58.5966,15608.0
2022-12-02 12:25:00,63.78,63.79,63.73,63.74,17832.0,58.5966,58.6057,58.5506,58.5598,17832.0
2022-12-02 12:30:00,63.75,63.77,63.73,63.75,23311.0,58.569,58.5874,58.5506,58.569,23311.0
2022-12-02 12:35:00,63.75,63.75,63.62,63.64,13570.0,58.569,58.569,58.4496,58.4679,13570.0
2022-12-02 12:40:00,63.63,63.66,63.61,63.64,11164.0,58.4587,58.4863,58.4404,58.4679,11164.0
2022-12-02 12:45:00,63.64,63.68,63.61,63.63,36803.0,58.4679,58.5047,58.4404,58.4587,36803.0
2022-12-02 12:50:00,63.63,63.68,63.62,63.67,79375.0,58.4587,58.5047,58.4496,58.4955,79375.0
2022-12-02 12:55:00,63.67,63.69,63.67,63.67,66125.0,58.4955,58.5139,58.4955,58.4955,66125.0
2022-12-02 13:00:00,63.66,63.73,63.64,63.68,27397.0,58.4863,58.5506,58.4679,58.5047,27397.0
2022-12-02 13:05:00,63.67,63.7,63.65,63.66,14295.0,58.4955,58.5231,58.4771,58.4863,14295.0
2022-12-02 13:10:00,63.67,63.7,63.66,63.69,38324.0,58.4955,58.5231,58.4863,58.5139,38324.0
2022-12-02 13:15:00,63.69,63.72,63.66,63.66,18279.0,58.5139,58.5414,58.4863,58.4863,18279.0
2022-12-02 13:20:00,63.65,63.65,63.6,63.6,11014.0,58.4771,58.4771,58.4312,58.4312,11014.0
2022-12-02 13:25:00,63.59,63.64,63.56,63.64,11851.0,58.422,58.4679,58.3944,58.4679,11851.0
2022-12-02 13:30:00,63.64,63.69,63.63,63.67,16359.0,58.4679,58.5139,58.4587,58.4955,16359.0
2022-12-02 13:35:00,63.67,63.69,63.64,63.67,14436.0,58.4955,58.5139,58.4679,58.4955,14436.0
2022-12-02 13:40:00,63.67,63.73,63.67,63.72,11104.0,58.4955,58.5506,58.4955,58.5414,11104.0
2022-12-02 13:45:00,63.71,63.74,63.71,63.74,9289.0,58.5322,58.5598,58.5322,58.5598,9289.0
2022-12-02 13:50:00,63.74,63.84,63.73,63.79,18235.0,58.5598,58.6517,58.5506,58.6057,18235.0
2022-12-02 13:55:00,63.79,63.8,63.77,63.8,19051.0,58.6057,58.6149,58.5874,58.6149,19051.0
2022-12-02 14:00:00,63.8,63.81,63.73,63.74,21456.0,58.6149,58.6241,58.5506,58.5598,21456.0
2022-12-02 14:05:00,63.75,63.76,63.67,63.7,21145.0,58.569,58.5782,58.4955,58.5231,21145.0
2022-12-02 14:10:00,63.69,63.7,63.64,63.7,13703.0,58.5139,58.5231,58.4679,58.5231,13703.0
2022-12-02 14:15:00,63.69,63.74,63.68,63.74,9267.0,58.5139,58.5598,58.5047,58.5598,9267.0
2022-12-02 14:20:00,63.74,63.75,63.72,63.73,14848.0,58.5598,58.569,58.5414,58.5506,14848.0
2022-12-02 14:25:00,63.74,63.76,63.72,63.74,9163.0,58.5598,58.5782,58.5414,58.5598,9163.0
2022-12-02 14:30:00,63.74,63.76,63.7,63.76,33675.0,58.5598,58.5782,58.5231,58.5782,33675.0
2022-12-02 14:35:00,63.76,63.77,63.69,63.7,17735.0,58.5782,58.5874,58.5139,58.5231,17735.0
2022-12-02 14:40:00,63.7,63.74,63.69,63.74,101250.0,58.5231,58.5598,58.5139,58.5598,101250.0
2022-12-02 14:45:00,63.74,63.81,63.73,63.79,94304.0,58.5598,58.6241,58.5506,58.6057,94304.0
2022-12-02 14:50:00,63.8,63.85,63.78,63.84,24246.0,58.6149,58.6609,58.5966,58.6517,24246.0
2022-12-02 14:55:00,63.84,63.95,63.83,63.95,44765.0,58.6517,58.7527,58.6425,58.7527,44765.0
2022-12-02 15:00:00,63.95,63.97,63.9,63.96,60743.0,58.7527,58.7711,58.7068,58.7619,60743.0
2022-12-02 15:05:00,63.95,64.0,63.93,63.99,59537.0,58.7527,58.7987,58.7344,58.7895,59537.0
2022-12-02 15:10:00,63.99,63.99,63.94,63.97,53280.0,58.7895,58.7895,58.7435,58.7711,53280.0
2022-12-02 15:15:00,63.97,64.05,63.93,64.02,213467.0,58.7711,58.8446,58.7344,58.817,213467.0
2022-12-02 15:20:00,64.02,64.05,64.0,64.01,144273.0,58.817,58.8446,58.7987,58.8079,144273.0
2022-12-02 15:25:00,64.01,64.02,63.97,63.98,58148.0,58.8079,58.817,58.7711,58.7803,58148.0
2022-12-02 15:30:00,63.99,64.04,63.94,63.95,128146.0,58.7895,58.8354,58.7435,58.7527,128146.0
2022-12-02 15:35:00,63.95,63.95,63.85,63.88,107142.0,58.7527,58.7527,58.6609,58.6884,107142.0
2022-12-02 15:40:00,63.88,63.9,63.85,63.9,85914.0,58.6884,58.7068,58.6609,58.7068,85914.0
2022-12-02 15:45:00,63.89,63.9,63.78,63.8,125939.0,58.6976,58.7068,58.5966,58.6149,125939.0
2022-12-02 15:50:00,63.8,63.87,63.77,63.84,128978.0,58.6149,58.6792,58.5874,58.6517,128978.0
2022-12-02 15:55:00,63.85,63.98,63.85,63.95,243014.0,58.6609,58.7803,58.6609,58.7527,243014.0
2022-12-05 09:30:00,63.51,63.52,63.02,63.23,316847.0,58.3485,58.3577,57.8983,58.0913,316847.0
2022-12-05 09:35:00,63.22,63.27,63.04,63.11,247891.0,58.0821,58.128,57.9167,57.981,247891.0
2022-12-05 09:40:00,63.1,63.1,62.77,62.77,109115.0,57.9718,57.9718,57.6686,57.6686,109115.0
2022-12-05 09:45:00,62.77,62.79,62.44,62.45,128922.0,57.6686,57.687,57.3655,57.3746,128922.0
2022-12-05 09:50:00,62.45,62.48,62.27,62.29,200853.0,57.3746,57.4022,57.2093,57.2276,200853.0
2022-12-05 09:55:00,62.3,62.34,62.19,62.19,89599.0,57.2368,57.2736,57.1358,57.1358,89599.0
2022-12-05 10:00:00,62.18,62.18,61.93,62.11,189920.0,57.1266,57.1266,56.8969,57.0623,189920.0
2022-12-05 10:05:00,62.11,62.22,62.05,62.06,87217.0,57.0623,57.1633,57.0072,57.0163,87217.0
2022-12-05 10:10:00,62.05,62.11,61.99,62.0,53079.0,57.0072,57.0623,56.952,56.9612,53079.0
2022-12-05 10:15:00,62.01,62.02,61.86,61.88,88484.0,56.9704,56.9796,56.8326,56.851,88484.0
2022-12-05 10:20:00,61.88,61.9,61.82,61.84,48194.0,56.851,56.8693,56.7958,56.8142,48194.0
2022-12-05 10:25:00,61.85,61.94,61.76,61.8,75928.0,56.8234,56.9061,56.7407,56.7775,75928.0
2022-12-05 10:30:00,61.81,61.85,61.76,61.8,74635.0,56.7867,56.8234,56.7407,56.7775,74635.0
2022-12-05 10:35:00,61.79,61.79,61.68,61.75,46740.0,56.7683,56.7683,56.6672,56.7315,46740.0
2022-12-05 10:40:00,61.74,61.76,61.66,61.66,52191.0,56.7223,56.7407,56.6488,56.6488,52191.0
2022-12-05 10:45:00,61.65,61.68,61.6,61.66,63223.0,56.6397,56.6672,56.5937,56.6488,63223.0
2022-12-05 10:50:00,61.67,61.67,61.51,61.52,62958.0,56.658,56.658,56.511,56.5202,62958.0
2022-12-05 10:55:00,61.53,61.55,61.34,61.38,140285.0,56.5294,56.5478,56.3549,56.3916,140285.0
2022-12-05 11:00:00,61.38,61.45,61.33,61.41,46631.0,56.3916,56.4559,56.3457,56.4192,46631.0
2022-12-05 11:05:00,61.41,61.46,61.38,61.4,73563.0,56.4192,56.4651,56.3916,56.41,73563.0
2022-12-05 11:10:00,61.41,61.52,61.4,61.43,65976.0,56.4192,56.5202,56.41,56.4375,65976.0
2022-12-05 11:15:00,61.42,61.43,61.26,61.29,104378.0,56.4284,56.4375,56.2814,56.3089,104378.0
2022-12-05 11:20:00,61.29,61.3,61.11,61.13,143970.0,56.3089,56.3181,56.1435,56.1619,143970.0
2022-12-05 11:25:00,61.12,61.13,61.02,61.03,123255.0,56.1527,56.1619,56.0609,56.07,123255.0
2022-12-05 11:30:00,61.03,61.05,60.93,60.93,181102.0,56.07,56.0884,55.9782,55.9782,181102.0
2022-12-05 11:35:00,60.93,60.94,60.83,60.92,73589.0,55.9782,55.9874,55.8863,55.969,73589.0
2022-12-05 11:40:00,60.92,60.94,60.82,60.88,109557.0,55.969,55.9874,55.8771,55.9322,109557.0
2022-12-05 11:45:00,60.87,60.93,60.77,60.81,67933.0,55.9231,55.9782,55.8312,55.8679,67933.0
2022-12-05 11:50:00,60.81,60.84,60.73,60.73,38203.0,55.8679,55.8955,55.7944,55.7944,38203.0
2022-12-05 11:55:00,60.73,60.73,60.55,60.55,90537.0,55.7944,55.7944,55.6291,55.6291,90537.0
2022-12-05 12:00:00,60.55,60.61,60.52,60.6,92449.0,55.6291,55.6842,55.6015,55.675,92449.0
2022-12-05 12:05:00,60.6,60.76,60.59,60.75,122113.0,55.675,55.822,55.6658,55.8128,122113.0
2022-12-05 12:10:00,60.74,60.75,60.68,60.72,88543.0,55.8036,55.8128,55.7485,55.7852,88543.0
2022-12-05 12:15:00,60.72,60.89,60.72,60.88,86833.0,55.7852,55.9414,55.7852,55.9322,86833.0
2022-12-05 12:20:00,60.88,60.92,60.85,60.91,49606.0,55.9322,55.969,55.9047,55.9598,49606.0
2022-12-05 12:25:00,60.91,60.91,60.81,60.82,83228.0,55.9598,55.9598,55.8679,55.8771,83228.0
2022-12-05 12:30:00,60.82,60.84,60.7,60.73,63489.0,55.8771,55.8955,55.7669,55.7944,63489.0
2022-12-05 12:35:00,60.72,60.81,60.72,60.8,36139.0,55.7852,55.8679,55.7852,55.8587,36139.0
2022-12-05 12:40:00,60.8,60.8,60.75,60.78,25765.0,55.8587,55.8587,55.8128,55.8404,25765.0
2022-12-05 12:45:00,60.78,60.92,60.78,60.85,61086.0,55.8404,55.969,55.8404,55.9047,61086.0
2022-12-05 12:50:00,60.85,60.86,60.8,60.8,22528.0,55.9047,55.9139,55.8587,55.8587,22528.0
2022-12-05 12:55:00,60.8,60.87,60.75,60.85,22381.0,55.8587,55.9231,55.8128,55.9047,22381.0
2022-12-05 13:00:00,60.84,61.01,60.84,60.99,87793.0,55.8955,56.0517,55.8955,56.0333,87793.0
2022-12-05 13:05:00,61.0,61.01,60.91,60.92,43290.0,56.0425,56.0517,55.9598,55.969,43290.0
2022-12-05 13:10:00,60.92,60.94,60.86,60.93,49869.0,55.969,55.9874,55.9139,55.9782,49869.0
2022-12-05 13:15:00,60.93,60.94,60.84,60.86,39015.0,55.9782,55.9874,55.8955,55.9139,39015.0
2022-12-05 13:20:00,60.85,60.86,60.74,60.76,60186.0,55.9047,55.9139,55.8036,55.822,60186.0
2022-12-05 13:25:00,60.75,60.77,60.69,60.72,122384.0,55.8128,55.8312,55.7577,55.7852,122384.0
2022-12-05 13:30:00,60.71,60.74,60.66,60.73,124854.0,55.7761,55.8036,55.7301,55.7944,124854.0
2022-12-05 13:35:00,60.73,60.74,60.64,60.73,36926.0,55.7944,55.8036,55.7117,55.7944,36926.0
2022-12-05 13:40:00,60.74,60.79,60.7,60.73,63430.0,55.8036,55.8496,55.7669,55.7944,63430.0
2022-12-05 13:45:00,60.73,60.75,60.68,60.69,51566.0,55.7944,55.8128,55.7485,55.7577,51566.0
2022-12-05 13:50:00,60.69,60.69,60.59,60.63,87422.0,55.7577,55.7577,55.6658,55.7026,87422.0
2022-12-05 13:55:00,60.63,60.63,60.51,60.53,132403.0,55.7026,55.7026,55.5923,55.6107,132403.0
2022-12-05 14:00:00,60.53,60.58,60.46,60.51,82681.0,55.6107,55.6566,55.5464,55.5923,82681.0
2022-12-05 14:05:00,60.51,60.55,60.48,60.49,45872.0,55.5923,55.6291,55.5647,55.5739,45872.0
2022-12-05 14:10:00,60.49,60.57,60.47,60.57,52558.0,55.5739,55.6474,55.5556,55.6474,52558.0
2022-12-05 14:15:00,60.58,60.58,60.51,60.52,46603.0,55.6566,55.6566,55.5923,55.6015,46603.0
2022-12-05 14:20:00,60.52,60.52,60.44,60.48,102786.0,55.6015,55.6015,55.528,55.5647,102786.0
2022-12-05 14:25:00,60.48,60.51,60.45,60.49,30699.0,55.5647,55.5923,55.5372,55.5739,30699.0
2022-12-05 14:30:00,60.49,60.51,60.46,60.49,27825.0,55.5739,55.5923,55.5464,55.5739,27825.0
2022-12-05 14:35:00,60.49,60.51,60.44,60.46,55846.0,55.5739,55.5923,55.528,55.5464,55846.0
2022-12-05 14:40:00,60.46,60.47,60.4,60.44,50747.0,55.5464,55.5556,55.4912,55.528,50747.0
2022-12-05 14:45:00,60.43,60.43,60.37,60.4,26049.0,55.5188,55.5188,55.4637,55.4912,26049.0
2022-12-05 14:50:00,60.4,60.45,60.35,60.39,106399.0,55.4912,55.5372,55.4453,55.4821,106399.0
2022-12-05 14:55:00,60.4,60.5,60.37,60.49,132687.0,55.4912,55.5831,55.4637,55.5739,132687.0
2022-12-05 15:00:00,60.49,60.52,60.47,60.52,99917.0,55.5739,55.6015,55.5556,55.6015,99917.0
2022-12-05 15:05:00,60.52,60.6,60.46,60.57,122591.0,55.6015,55.675,55.5464,55.6474,122591.0
2022-12-05 15:10:00,60.55,60.67,60.5,60.67,109205.0,55.6291,55.7393,55.5831,55.7393,109205.0
2022-12-05 15:15:00,60.66,60.68,60.57,60.59,87848.0,55.7301,55.7485,55.6474,55.6658,87848.0
2022-12-05 15:20:00,60.58,60.6,60.51,60.57,84396.0,55.6566,55.675,55.5923,55.6474,84396.0
2022-12-05 15:25:00,60.57,60.57,60.44,60.46,175796.0,55.6474,55.6474,55.528,55.5464,175796.0
2022-12-05 15:30:00,60.46,60.56,60.45,60.55,129358.0,55.5464,55.6382,55.5372,55.6291,129358.0
2022-12-05 15:35:00,60.54,60.78,60.54,60.77,277140.0,55.6199,55.8404,55.6199,55.8312,277140.0
2022-12-05 15:40:00,60.76,60.8,60.7,60.74,463236.0,55.822,55.8587,55.7669,55.8036,463236.0
2022-12-05 15:45:00,60.74,60.76,60.65,60.72,413297.0,55.8036,55.822,55.7209,55.7852,413297.0
2022-12-05 15:50:00,60.74,60.76,60.62,60.73,450452.0,55.8036,55.822,55.6934,55.7944,450452.0
2022-12-05 15:55:00,60.73,60.81,60.71,60.77,679333.0,55.7944,55.8679,55.7761,55.8312,679333.0
2022-12-06 09:30:00,60.73,60.94,60.46,60.69,338610.0,55.7944,55.9874,55.5464,55.7577,338610.0
2022-12-06 09:35:00,60.71,61.07,60.65,60.72,259460.0,55.7761,56.1068,55.7209,55.7852,259460.0
2022-12-06 09:40:00,60.73,60.82,60.41,60.46,381023.0,55.7944,55.8771,55.5004,55.5464,381023.0
2022-12-06 09:45:00,60.45,60.49,60.26,60.38,619235.0,55.5372,55.5739,55.3626,55.4729,619235.0
2022-12-06 09:50:00,60.38,60.44,60.29,60.34,143569.0,55.4729,55.528,55.3902,55.4361,143569.0
2022-12-06 09:55:00,60.36,60.55,60.35,60.48,126010.0,55.4545,55.6291,55.4453,55.5647,126010.0
2022-12-06 10:00:00,60.47,60.64,60.41,60.46,104948.0,55.5556,55.7117,55.5004,55.5464,104948.0
2022-12-06 10:05:00,60.46,60.5,60.38,60.46,120303.0,55.5464,55.5831,55.4729,55.5464,120303.0
2022-12-06 10:10:00,60.45,60.45,60.28,60.34,62766.0,55.5372,55.5372,55.381,55.4361,62766.0
2022-12-06 10:15:00,60.34,60.36,60.16,60.19,184936.0,55.4361,55.4545,55.2708,55.2983,184936.0
2022-12-06 10:20:00,60.18,60.27,60.14,60.27,198869.0,55.2891,55.3718,55.2524,55.3718,198869.0
2022-12-06 10:25:00,60.27,60.32,60.09,60.1,99622.0,55.3718,55.4177,55.2064,55.2156,99622.0
2022-12-06 10:30:00,60.09,60.16,59.97,60.0,136142.0,55.2064,55.2708,55.0962,55.1238,136142.0
2022-12-06 10:35:00,60.0,60.01,59.86,59.86,117954.0,55.1238,55.1329,54.9951,54.9951,117954.0
2022-12-06 10:40:00,59.85,60.01,59.78,60.01,130765.0,54.9859,55.1329,54.9216,55.1329,130765.0
2022-12-06 10:45:00,60.01,60.06,59.98,60.03,53614.0,55.1329,55.1789,55.1054,55.1513,53614.0
2022-12-06 10:50:00,60.04,60.17,60.03,60.11,63968.0,55.1605,55.2799,55.1513,55.2248,63968.0
2022-12-06 10:55:00,60.12,60.16,60.07,60.11,33981.0,55.234,55.2708,55.1881,55.2248,33981.0
2022-12-06 11:00:00,60.11,60.13,60.04,60.11,51852.0,55.2248,55.2432,55.1605,55.2248,51852.0
2022-12-06 11:05:00,60.12,60.19,60.11,60.14,47452.0,55.234,55.2983,55.2248,55.2524,47452.0
2022-12-06 11:10:00,60.15,60.31,60.15,60.18,50214.0,55.2616,55.4086,55.2616,55.2891,50214.0
2022-12-06 11:15:00,60.16,60.16,60.02,60.04,67093.0,55.2708,55.2708,55.1421,55.1605,67093.0
2022-12-06 11:20:00,60.03,60.13,60.02,60.13,21239.0,55.1513,55.2432,55.1421,55.2432,21239.0
2022-12-06 11:25:00,60.1,60.13,60.04,60.08,56393.0,55.2156,55.2432,55.1605,55.1973,56393.0
2022-12-06 11:30:00,60.08,60.15,60.04,60.12,66888.0,55.1973,55.2616,55.1605,55.234,66888.0
2022-12-06 11:35:00,60.12,60.18,60.08,60.13,125211.0,55.234,55.2891,55.1973,55.2432,125211.0
2022-12-06 11:40:00,60.13,60.15,60.09,60.15,46761.0,55.2432,55.2616,55.2064,55.2616,46761.0
2022-12-06 11:45:00,60.15,60.17,60.12,60.13,56630.0,55.2616,55.2799,55.234,55.2432,56630.0
2022-12-06 11:50:00,60.13,60.18,60.07,60.09,36093.0,55.2432,55.2891,55.1881,55.2064,36093.0
2022-12-06 11:55:00,60.09,60.11,60.01,60.03,80188.0,55.2064,55.2248,55.1329,55.1513,80188.0
2022-12-06 12:00:00,60.03,60.14,60.03,60.13,25813.0,55.1513,55.2524,55.1513,55.2432,25813.0
2022-12-06 12:05:00,60.12,60.15,60.09,60.11,19958.0,55.234,55.2616,55.2064,55.2248,19958.0
2022-12-06 12:10:00,60.12,60.12,60.07,60.08,13807.0,55.234,55.234,55.1881,55.1973,13807.0
2022-12-06 12:15:00,60.09,60.09,59.95,59.95,74122.0,55.2064,55.2064,55.0778,55.0778,74122.0
2022-12-06 12:20:00,59.95,60.05,59.95,60.02,46586.0,55.0778,55.1697,55.0778,55.1421,46586.0
2022-12-06 12:25:00,60.02,60.11,60.01,60.07,20975.0,55.1421,55.2248,55.1329,55.1881,20975.0
2022-12-06 12:30:00,60.06,60.06,60.0,60.03,22083.0,55.1789,55.1789,55.1238,55.1513,22083.0
2022-12-06 12:35:00,60.02,60.06,59.97,60.05,31990.0,55.1421,55.1789,55.0962,55.1697,31990.0
2022-12-06 12:40:00,60.06,60.1,60.03,60.09,23508.0,55.1789,55.2156,55.1513,55.2064,23508.0
2022-12-06 12:45:00,60.09,60.11,60.05,60.08,39964.0,55.2064,55.2248,55.1697,55.1973,39964.0
2022-12-06 12:50:00,60.07,60.1,60.01,60.05,19256.0,55.1881,55.2156,55.1329,55.1697,19256.0
2022-12-06 12:55:00,60.04,60.05,59.96,59.96,14975.0,55.1605,55.1697,55.087,55.087,14975.0
2022-12-06 13:00:00,59.95,60.0,59.91,59.93,21490.0,55.0778,55.1238,55.0411,55.0594,21490.0
2022-12-06 13:05:00,59.94,59.95,59.83,59.85,73784.0,55.0686,55.0778,54.9676,54.9859,73784.0
2022-12-06 13:10:00,59.85,59.87,59.81,59.84,129349.0,54.9859,55.0043,54.9492,54.9768,129349.0
2022-12-06 13:15:00,59.85,59.94,59.83,59.92,29864.0,54.9859,55.0686,54.9676,55.0503,29864.0
2022-12-06 13:20:00,59.92,59.94,59.87,59.87,21405.0,55.0503,55.0686,55.0043,55.0043,21405.0
2022-12-06 13:25:00,59.87,59.9,59.83,59.88,27789.0,55.0043,55.0319,54.9676,55.0135,27789.0
2022-12-06 13:30:00,59.87,59.97,59.87,59.96,22335.0,55.0043,55.0962,55.0043,55.087,22335.0
2022-12-06 13:35:00,59.96,60.0,59.95,59.96,99789.0,55.087,55.1238,55.0778,55.087,99789.0
2022-12-06 13:40:00,59.95,60.04,59.95,60.01,92844.0,55.0778,55.1605,55.0778,55.1329,92844.0
2022-12-06 13:45:00,60.02,60.06,60.0,60.05,46191.0,55.1421,55.1789,55.1238,55.1697,46191.0
2022-12-06 13:50:00,60.05,60.06,59.91,59.92,157358.0,55.1697,55.1789,55.0411,55.0503,157358.0
2022-12-06 13:55:00,59.93,59.94,59.87,59.9,76368.0,55.0594,55.0686,55.0043,55.0319,76368.0
2022-12-06 14:00:00,59.9,59.92,59.82,59.86,131773.0,55.0319,55.0503,54.9584,54.9951,131773.0
2022-12-06 14:05:00,59.85,59.87,59.79,59.85,38035.0,54.9859,55.0043,54.9308,54.9859,38035.0
2022-12-06 14:10:00,59.85,59.85,59.79,59.82,27753.0,54.9859,54.9859,54.9308,54.9584,27753.0
2022-12-06 14:15:00,59.82,59.89,59.8,59.85,103906.0,54.9584,55.0227,54.94,54.9859,103906.0
2022-12-06 14:20:00,59.85,59.87,59.78,59.85,147115.0,54.9859,55.0043,54.9216,54.9859,147115.0
2022-12-06 14:25:00,59.85,59.86,59.79,59.79,28285.0,54.9859,54.9951,54.9308,54.9308,28285.0
2022-12-06 14:30:00,59.79,59.8,59.73,59.77,46192.0,54.9308,54.94,54.8757,54.9124,46192.0
2022-12-06 14:35:00,59.75,59.82,59.73,59.81,56480.0,54.8941,54.9584,54.8757,54.9492,56480.0
2022-12-06 14:40:00,59.8,59.94,59.8,59.94,40032.0,54.94,55.0686,54.94,55.0686,40032.0
2022-12-06 14:45:00,59.94,59.95,59.92,59.94,28770.0,55.0686,55.0778,55.0503,55.0686,28770.0
2022-12-06 14:50:00,59.94,60.03,59.93,60.02,29773.0,55.0686,55.1513,55.0594,55.1421,29773.0
2022-12-06 14:55:00,60.02,60.03,59.98,60.01,26198.0,55.1421,55.1513,55.1054,55.1329,26198.0
2022-12-06 15:00:00,60.02,60.09,60.02,60.04,52660.0,55.1421,55.2064,55.1421,55.1605,52660.0
2022-12-06 15:05:00,60.05,60.09,60.01,60.04,53045.0,55.1697,55.2064,55.1329,55.1605,53045.0
2022-12-06 15:10:00,60.03,60.04,59.98,60.02,46642.0,55.1513,55.1605,55.1054,55.1421,46642.0
2022-12-06 15:15:00,60.02,60.06,59.91,59.95,64315.0,55.1421,55.1789,55.0411,55.0778,64315.0
2022-12-06 15:20:00,59.96,60.05,59.94,60.02,101390.0,55.087,55.1697,55.0686,55.1421,101390.0
2022-12-06 15:25:00,60.02,60.04,59.96,60.0,108693.0,55.1421,55.1605,55.087,55.1238,108693.0
2022-12-06 15:30:00,59.98,60.13,59.97,60.12,92503.0,55.1054,55.2432,55.0962,55.234,92503.0
2022-12-06 15:35:00,60.12,60.13,60.08,60.12,69151.0,55.234,55.2432,55.1973,55.234,69151.0
2022-12-06 15:40:00,60.12,60.22,60.08,60.18,131314.0,55.234,55.3259,55.1973,55.2891,131314.0
2022-12-06 15:45:00,60.19,60.2,60.11,60.15,262775.0,55.2983,55.3075,55.2248,55.2616,262775.0
2022-12-06 15:50:00,60.15,60.22,60.13,60.19,318046.0,55.2616,55.3259,55.2432,55.2983,318046.0
2022-12-06 15:55:00,60.19,60.2,60.11,60.17,525980.0,55.2983,55.3075,55.2248,55.2799,525980.0
2022-12-07 09:30:00,59.89,59.91,59.37,59.43,878510.0,55.0227,55.0411,54.545,54.6001,878510.0
2022-12-07 09:35:00,59.43,59.91,59.41,59.85,266369.0,54.6001,55.0411,54.5817,54.9859,266369.0
2022-12-07 09:40:00,59.85,60.02,59.81,59.98,120097.0,54.9859,55.1421,54.9492,55.1054,120097.0
2022-12-07 09:45:00,59.98,60.07,59.83,59.86,182163.0,55.1054,55.1881,54.9676,54.9951,182163.0
2022-12-07 09:50:00,59.87,59.92,59.71,59.81,130259.0,55.0043,55.0503,54.8573,54.9492,130259.0
2022-12-07 09:55:00,59.82,59.87,59.75,59.78,92914.0,54.9584,55.0043,54.8941,54.9216,92914.0
2022-12-07 10:00:00,59.78,59.93,59.58,59.92,163581.0,54.9216,55.0594,54.7379,55.0503,163581.0
2022-12-07 10:05:00,59.91,60.01,59.86,59.96,119959.0,55.0411,55.1329,54.9951,55.087,119959.0
2022-12-07 10:10:00,59.97,60.05,59.77,59.97,262752.0,55.0962,55.1697,54.9124,55.0962,262752.0
2022-12-07 10:15:00,59.98,60.14,59.95,60.03,107643.0,55.1054,55.2524,55.0778,55.1513,107643.0
2022-12-07 10:20:00,60.03,60.12,59.96,60.06,78290.0,55.1513,55.234,55.087,55.1789,78290.0
2022-12-07 10:25:00,60.07,60.33,60.01,60.33,121652.0,55.1881,55.4269,55.1329,55.4269,121652.0
2022-12-07 10:30:00,60.33,60.54,60.33,60.49,199366.0,55.4269,55.6199,55.4269,55.5739,199366.0
2022-12-07 10:35:00,60.49,60.55,60.41,60.44,207022.0,55.5739,55.6291,55.5004,55.528,207022.0
2022-12-07 10:40:00,60.42,60.48,60.36,60.37,50767.0,55.5096,55.5647,55.4545,55.4637,50767.0
2022-12-07 10:45:00,60.36,60.51,60.36,60.51,49781.0,55.4545,55.5923,55.4545,55.5923,49781.0
2022-12-07 10:50:00,60.49,60.62,60.47,60.55,314602.0,55.5739,55.6934,55.5556,55.6291,314602.0
2022-12-07 10:55:00,60.55,60.59,60.45,60.48,144151.0,55.6291,55.6658,55.5372,55.5647,144151.0
2022-12-07 11:00:00,60.48,60.68,60.48,60.67,52213.0,55.5647,55.7485,55.5647,55.7393,52213.0
2022-12-07 11:05:00,60.68,60.71,60.56,60.58,89556.0,55.7485,55.7761,55.6382,55.6566,89556.0
2022-12-07 11:10:00,60.58,60.59,60.49,60.55,40119.0,55.6566,55.6658,55.5739,55.6291,40119.0
2022-12-07 11:15:00,60.55,60.62,60.53,60.56,36192.0,55.6291,55.6934,55.6107,55.6382,36192.0
2022-12-07 11:20:00,60.56,60.56,60.3,60.31,110579.0,55.6382,55.6382,55.3994,55.4086,110579.0
2022-12-07 11:25:00,60.32,60.35,60.25,60.25,103702.0,55.4177,55.4453,55.3534,55.3534,103702.0
2022-12-07 11:30:00,60.24,60.28,60.18,60.22,67794.0,55.3443,55.381,55.2891,55.3259,67794.0
2022-12-07 11:35:00,60.22,60.34,60.21,60.28,30592.0,55.3259,55.4361,55.3167,55.381,30592.0
2022-12-07 11:40:00,60.28,60.35,60.28,60.34,26217.0,55.381,55.4453,55.381,55.4361,26217.0
2022-12-07 11:45:00,60.34,60.37,60.29,60.31,52343.0,55.4361,55.4637,55.3902,55.4086,52343.0
2022-12-07 11:50:00,60.31,60.32,60.22,60.22,30834.0,55.4086,55.4177,55.3259,55.3259,30834.0
2022-12-07 11:55:00,60.22,60.35,60.19,60.29,33481.0,55.3259,55.4453,55.2983,55.3902,33481.0
2022-12-07 12:00:00,60.29,60.34,60.21,60.25,106084.0,55.3902,55.4361,55.3167,55.3534,106084.0
2022-12-07 12:05:00,60.22,60.26,60.21,60.26,22996.0,55.3259,55.3626,55.3167,55.3626,22996.0
2022-12-07 12:10:00,60.27,60.31,60.19,60.28,49393.0,55.3718,55.4086,55.2983,55.381,49393.0
2022-12-07 12:15:00,60.29,60.35,60.26,60.28,18702.0,55.3902,55.4453,55.3626,55.381,18702.0
2022-12-07 12:20:00,60.29,60.32,60.25,60.27,18473.0,55.3902,55.4177,55.3534,55.3718,18473.0
2022-12-07 12:25:00,60.28,60.31,60.17,60.2,29904.0,55.381,55.4086,55.2799,55.3075,29904.0
2022-12-07 12:30:00,60.21,60.26,60.19,60.25,40418.0,55.3167,55.3626,55.2983,55.3534,40418.0
2022-12-07 12:35:00,60.25,60.31,60.23,60.28,18259.0,55.3534,55.4086,55.3351,55.381,18259.0
2022-12-07 12:40:00,60.28,60.39,60.28,60.38,70476.0,55.381,55.4821,55.381,55.4729,70476.0
2022-12-07 12:45:00,60.37,60.41,60.34,60.36,25891.0,55.4637,55.5004,55.4361,55.4545,25891.0
2022-12-07 12:50:00,60.37,60.38,60.29,60.29,15008.0,55.4637,55.4729,55.3902,55.3902,15008.0
2022-12-07 12:55:00,60.3,60.32,60.24,60.26,49206.0,55.3994,55.4177,55.3443,55.3626,49206.0
2022-12-07 13:00:00,60.26,60.31,60.23,60.23,16534.0,55.3626,55.4086,55.3351,55.3351,16534.0
2022-12-07 13:05:00,60.23,60.28,60.19,60.25,23616.0,55.3351,55.381,55.2983,55.3534,23616.0
2022-12-07 13:10:00,60.26,60.3,60.21,60.27,31854.0,55.3626,55.3994,55.3167,55.3718,31854.0
2022-12-07 13:15:00,60.27,60.3,60.25,60.27,16732.0,55.3718,55.3994,55.3534,55.3718,16732.0
2022-12-07 13:20:00,60.27,60.31,60.21,60.31,55894.0,55.3718,55.4086,55.3167,55.4086,55894.0
2022-12-07 13:25:00,60.3,60.33,60.27,60.3,38957.0,55.3994,55.4269,55.3718,55.3994,38957.0
2022-12-07 13:30:00,60.29,60.31,60.25,60.28,35889.0,55.3902,55.4086,55.3534,55.381,35889.0
2022-12-07 13:35:00,60.28,60.31,60.24,60.26,17687.0,55.381,55.4086,55.3443,55.3626,17687.0
2022-12-07 13:40:00,60.26,60.31,60.26,60.29,9205.0,55.3626,55.4086,55.3626,55.3902,9205.0
2022-12-07 13:45:00,60.29,60.35,60.28,60.34,28808.0,55.3902,55.4453,55.381,55.4361,28808.0
2022-12-07 13:50:00,60.33,60.34,60.22,60.25,38721.0,55.4269,55.4361,55.3259,55.3534,38721.0
2022-12-07 13:55:00,60.25,60.26,60.1,60.11,222913.0,55.3534,55.3626,55.2156,55.2248,222913.0
2022-12-07 14:00:00,60.12,60.14,60.01,60.03,103846.0,55.234,55.2524,55.1329,55.1513,103846.0
2022-12-07 14:05:00,60.03,60.09,60.03,60.08,24168.0,55.1513,55.2064,55.1513,55.1973,24168.0
2022-12-07 14:10:00,60.06,60.15,60.06,60.14,30072.0,55.1789,55.2616,55.1789,55.2524,30072.0
2022-12-07 14:15:00,60.14,60.15,60.09,60.11,35015.0,55.2524,55.2616,55.2064,55.2248,35015.0
2022-12-07 14:20:00,60.1,60.11,60.05,60.11,29529.0,55.2156,55.2248,55.1697,55.2248,29529.0
2022-12-07 14:25:00,60.11,60.17,60.11,60.14,21480.0,55.2248,55.2799,55.2248,55.2524,21480.0
2022-12-07 14:30:00,60.14,60.2,60.1,60.2,35814.0,55.2524,55.3075,55.2156,55.3075,35814.0
2022-12-07 14:35:00,60.2,60.29,60.2,60.27,21164.0,55.3075,55.3902,55.3075,55.3718,21164.0
2022-12-07 14:40:00,60.27,60.29,60.19,60.24,25865.0,55.3718,55.3902,55.2983,55.3443,25865.0
2022-12-07 14:45:00,60.24,60.25,60.2,60.21,37382.0,55.3443,55.3534,55.3075,55.3167,37382.0
2022-12-07 14:50:00,60.2,60.2,60.13,60.13,14110.0,55.3075,55.3075,55.2432,55.2432,14110.0
2022-12-07 14:55:00,60.14,60.16,60.11,60.15,18200.0,55.2524,55.2708,55.2248,55.2616,18200.0
2022-12-07 15:00:00,60.14,60.24,60.14,60.23,22149.0,55.2524,55.3443,55.2524,55.3351,22149.0
2022-12-07 15:05:00,60.22,60.23,60.07,60.1,33367.0,55.3259,55.3351,55.1881,55.2156,33367.0
2022-12-07 15:10:00,60.11,60.14,60.09,60.14,24490.0,55.2248,55.2524,55.2064,55.2524,24490.0
2022-12-07 15:15:00,60.13,60.19,60.1,60.12,48114.0,55.2432,55.2983,55.2156,55.234,48114.0
2022-12-07 15:20:00,60.11,60.2,60.07,60.2,77072.0,55.2248,55.3075,55.1881,55.3075,77072.0
2022-12-07 15:25:00,60.2,60.24,60.18,60.23,97924.0,55.3075,55.3443,55.2891,55.3351,97924.0
2022-12-07 15:30:00,60.23,60.27,60.19,60.21,45585.0,55.3351,55.3718,55.2983,55.3167,45585.0
2022-12-07 15:35:00,60.22,60.22,60.1,60.12,113558.0,55.3259,55.3259,55.2156,55.234,113558.0
2022-12-07 15:40:00,60.12,60.16,60.09,60.14,48502.0,55.234,55.2708,55.2064,55.2524,48502.0
2022-12-07 15:45:00,60.14,60.16,60.09,60.09,79767.0,55.2524,55.2708,55.2064,55.2064,79767.0
2022-12-07 15:50:00,60.09,60.16,60.07,60.14,128147.0,55.2064,55.2708,55.1881,55.2524,128147.0
2022-12-07 15:55:00,60.14,60.18,60.09,60.13,562774.0,55.2524,55.2891,55.2064,55.2432,562774.0
2022-12-08 09:30:00,60.28,60.49,59.99,60.02,214005.0,55.381,55.5739,55.1146,55.1421,214005.0
2022-12-08 09:35:00,60.04,60.27,60.03,60.22,108251.0,55.1605,55.3718,55.1513,55.3259,108251.0
2022-12-08 09:40:00,60.22,60.26,60.08,60.11,113344.0,55.3259,55.3626,55.1973,55.2248,113344.0
2022-12-08 09:45:00,60.11,60.27,60.08,60.21,120916.0,55.2248,55.3718,55.1973,55.3167,120916.0
2022-12-08 09:50:00,60.21,60.49,60.2,60.42,138807.0,55.3167,55.5739,55.3075,55.5096,138807.0
2022-12-08 09:55:00,60.45,60.6,60.39,60.57,292130.0,55.5372,55.675,55.4821,55.6474,292130.0
2022-12-08 10:00:00,60.57,60.64,60.57,60.58,183811.0,55.6474,55.7117,55.6474,55.6566,183811.0
2022-12-08 10:05:00,60.59,60.72,60.57,60.62,62687.0,55.6658,55.7852,55.6474,55.6934,62687.0
2022-12-08 10:10:00,60.62,60.67,60.57,60.66,58200.0,55.6934,55.7393,55.6474,55.7301,58200.0
2022-12-08 10:15:00,60.67,60.68,60.57,60.57,76202.0,55.7393,55.7485,55.6474,55.6474,76202.0
2022-12-08 10:20:00,60.58,60.66,60.57,60.6,53951.0,55.6566,55.7301,55.6474,55.675,53951.0
2022-12-08 10:25:00,60.61,60.67,60.58,60.61,64237.0,55.6842,55.7393,55.6566,55.6842,64237.0
2022-12-08 10:30:00,60.61,60.63,60.54,60.62,59123.0,55.6842,55.7026,55.6199,55.6934,59123.0
2022-12-08 10:35:00,60.62,60.65,60.58,60.6,24725.0,55.6934,55.7209,55.6566,55.675,24725.0
2022-12-08 10:40:00,60.61,60.62,60.48,60.53,39802.0,55.6842,55.6934,55.5647,55.6107,39802.0
2022-12-08 10:45:00,60.53,60.56,60.5,60.53,42613.0,55.6107,55.6382,55.5831,55.6107,42613.0
2022-12-08 10:50:00,60.54,60.55,60.48,60.52,22457.0,55.6199,55.6291,55.5647,55.6015,22457.0
2022-12-08 10:55:00,60.52,60.54,60.46,60.46,30688.0,55.6015,55.6199,55.5464,55.5464,30688.0
2022-12-08 11:00:00,60.46,60.51,60.38,60.4,35753.0,55.5464,55.5923,55.4729,55.4912,35753.0
2022-12-08 11:05:00,60.41,60.43,60.19,60.22,226016.0,55.5004,55.5188,55.2983,55.3259,226016.0
2022-12-08 11:10:00,60.21,60.28,60.2,60.27,53232.0,55.3167,55.381,55.3075,55.3718,53232.0
2022-12-08 11:15:00,60.27,60.31,60.22,60.27,20334.0,55.3718,55.4086,55.3259,55.3718,20334.0
2022-12-08 11:20:00,60.25,60.32,60.24,60.28,18895.0,55.3534,55.4177,55.3443,55.381,18895.0
2022-12-08 11:25:00,60.28,60.36,60.25,60.33,22992.0,55.381,55.4545,55.3534,55.4269,22992.0
2022-12-08 11:30:00,60.33,60.35,60.29,60.3,15863.0,55.4269,55.4453,55.3902,55.3994,15863.0
2022-12-08 11:35:00,60.3,60.41,60.25,60.39,18221.0,55.3994,55.5004,55.3534,55.4821,18221.0
2022-12-08 11:40:00,60.38,60.38,60.29,60.37,18759.0,55.4729,55.4729,55.3902,55.4637,18759.0
2022-12-08 11:45:00,60.37,60.43,60.37,60.4,16695.0,55.4637,55.5188,55.4637,55.4912,16695.0
2022-12-08 11:50:00,60.4,60.4,60.3,60.32,18279.0,55.4912,55.4912,55.3994,55.4177,18279.0
2022-12-08 11:55:00,60.32,60.34,60.27,60.28,40316.0,55.4177,55.4361,55.3718,55.381,40316.0
2022-12-08 12:00:00,60.28,60.29,60.21,60.22,39761.0,55.381,55.3902,55.3167,55.3259,39761.0
2022-12-08 12:05:00,60.23,60.31,60.22,60.3,10495.0,55.3351,55.4086,55.3259,55.3994,10495.0
2022-12-08 12:10:00,60.3,60.34,60.3,60.32,17825.0,55.3994,55.4361,55.3994,55.4177,17825.0
2022-12-08 12:15:00,60.31,60.33,60.26,60.26,12315.0,55.4086,55.4269,55.3626,55.3626,12315.0
2022-12-08 12:20:00,60.26,60.27,60.18,60.24,30084.0,55.3626,55.3718,55.2891,55.3443,30084.0
2022-12-08 12:25:00,60.24,60.24,60.18,60.18,15372.0,55.3443,55.3443,55.2891,55.2891,15372.0
2022-12-08 12:30:00,60.17,60.18,60.08,60.13,24792.0,55.2799,55.2891,55.1973,55.2432,24792.0
2022-12-08 12:35:00,60.12,60.12,60.06,60.08,16422.0,55.234,55.234,55.1789,55.1973,16422.0
2022-12-08 12:40:00,60.06,60.07,60.01,60.04,39678.0,55.1789,55.1881,55.1329,55.1605,39678.0
2022-12-08 12:45:00,60.03,60.06,60.02,60.03,34383.0,55.1513,55.1789,55.1421,55.1513,34383.0
2022-12-08 12:50:00,60.04,60.09,60.04,60.08,19630.0,55.1605,55.2064,55.1605,55.1973,19630.0
2022-12-08 12:55:00,60.08,60.11,60.05,60.08,22532.0,55.1973,55.2248,55.1697,55.1973,22532.0
2022-12-08 13:00:00,60.07,60.13,60.07,60.1,41899.0,55.1881,55.2432,55.1881,55.2156,41899.0
2022-12-08 13:05:00,60.1,60.11,60.06,60.1,35874.0,55.2156,55.2248,55.1789,55.2156,35874.0
2022-12-08 13:10:00,60.07,60.07,60.0,60.03,23520.0,55.1881,55.1881,55.1238,55.1513,23520.0
2022-12-08 13:15:00,60.03,60.12,60.03,60.12,17701.0,55.1513,55.234,55.1513,55.234,17701.0
2022-12-08 13:20:00,60.11,60.11,60.04,60.1,22651.0,55.2248,55.2248,55.1605,55.2156,22651.0
2022-12-08 13:25:00,60.09,60.16,60.09,60.16,16143.0,55.2064,55.2708,55.2064,55.2708,16143.0
2022-12-08 13:30:00,60.16,60.2,60.16,60.2,26193.0,55.2708,55.3075,55.2708,55.3075,26193.0
2022-12-08 13:35:00,60.2,60.26,60.19,60.26,32721.0,55.3075,55.3626,55.2983,55.3626,32721.0
2022-12-08 13:40:00,60.27,60.35,60.26,60.35,49045.0,55.3718,55.4453,55.3626,55.4453,49045.0
2022-12-08 13:45:00,60.35,60.36,60.27,60.28,32205.0,55.4453,55.4545,55.3718,55.381,32205.0
2022-12-08 13:50:00,60.27,60.28,60.21,60.23,26754.0,55.3718,55.381,55.3167,55.3351,26754.0
2022-12-08 13:55:00,60.23,60.24,60.18,60.2,29225.0,55.3351,55.3443,55.2891,55.3075,29225.0
2022-12-08 14:00:00,60.19,60.19,60.05,60.05,64496.0,55.2983,55.2983,55.1697,55.1697,64496.0
2022-12-08 14:05:00,60.04,60.06,59.93,60.02,58268.0,55.1605,55.1789,55.0594,55.1421,58268.0
2022-12-08 14:10:00,60.01,60.02,59.93,60.02,30834.0,55.1329,55.1421,55.0594,55.1421,30834.0
2022-12-08 14:15:00,60.01,60.1,60.0,60.07,22944.0,55.1329,55.2156,55.1238,55.1881,22944.0
2022-12-08 14:20:00,60.06,60.13,60.05,60.13,93475.0,55.1789,55.2432,55.1697,55.2432,93475.0
2022-12-08 14:25:00,60.12,60.14,60.06,60.07,25853.0,55.234,55.2524,55.1789,55.1881,25853.0
2022-12-08 14:30:00,60.07,60.08,60.02,60.05,65070.0,55.1881,55.1973,55.1421,55.1697,65070.0
2022-12-08 14:35:00,60.05,60.14,60.05,60.13,21276.0,55.1697,55.2524,55.1697,55.2432,21276.0
2022-12-08 14:40:00,60.13,60.18,60.12,60.14,21719.0,55.2432,55.2891,55.234,55.2524,21719.0
2022-12-08 14:45:00,60.13,60.18,60.11,60.12,68889.0,55.2432,55.2891,55.2248,55.234,68889.0
2022-12-08 14:50:00,60.12,60.17,60.09,60.16,31716.0,55.234,55.2799,55.2064,55.2708,31716.0
2022-12-08 14:55:00,60.16,60.18,60.1,60.11,23950.0,55.2708,55.2891,55.2156,55.2248,23950.0
2022-12-08 15:00:00,60.11,60.12,60.08,60.1,76101.0,55.2248,55.234,55.1973,55.2156,76101.0
2022-12-08 15:05:00,60.1,60.11,60.03,60.1,51999.0,55.2156,55.2248,55.1513,55.2156,51999.0
2022-12-08 15:10:00,60.11,60.13,60.07,60.09,50210.0,55.2248,55.2432,55.1881,55.2064,50210.0
2022-12-08 15:15:00,60.09,60.16,60.05,60.16,62800.0,55.2064,55.2708,55.1697,55.2708,62800.0
2022-12-08 15:20:00,60.15,60.19,60.11,60.16,41087.0,55.2616,55.2983,55.2248,55.2708,41087.0
2022-12-08 15:25:00,60.17,60.18,60.08,60.09,39949.0,55.2799,55.2891,55.1973,55.2064,39949.0
2022-12-08 15:30:00,60.09,60.14,60.04,60.07,62845.0,55.2064,55.2524,55.1605,55.1881,62845.0
2022-12-08 15:35:00,60.06,60.07,60.03,60.05,47738.0,55.1789,55.1881,55.1513,55.1697,47738.0
2022-12-08 15:40:00,60.05,60.13,60.03,60.12,77074.0,55.1697,55.2432,55.1513,55.234,77074.0
2022-12-08 15:45:00,60.12,60.12,60.02,60.05,112147.0,55.234,55.234,55.1421,55.1697,112147.0
2022-12-08 15:50:00,60.05,60.14,60.02,60.13,107553.0,55.1697,55.2524,55.1421,55.2432,107553.0
2022-12-08 15:55:00,60.13,60.3,60.12,60.28,219413.0,55.2432,55.3994,55.234,55.381,219413.0
2022-12-09 09:30:00,60.05,60.35,59.89,60.35,253398.0,55.1697,55.4453,55.0227,55.4453,253398.0
2022-12-09 09:35:00,60.36,60.47,60.33,60.41,59907.0,55.4545,55.5556,55.4269,55.5004,59907.0
2022-12-09 09:40:00,60.4,60.42,60.29,60.39,272807.0,55.4912,55.5096,55.3902,55.4821,272807.0
2022-12-09 09:45:00,60.4,60.45,60.26,60.26,97428.0,55.4912,55.5372,55.3626,55.3626,97428.0
2022-12-09 09:50:00,60.26,60.27,60.08,60.16,180941.0,55.3626,55.3718,55.1973,55.2708,180941.0
2022-12-09 09:55:00,60.15,60.2,60.08,60.18,108858.0,55.2616,55.3075,55.1973,55.2891,108858.0
2022-12-09 10:00:00,60.2,60.34,60.05,60.33,160216.0,55.3075,55.4361,55.1697,55.4269,160216.0
2022-12-09 10:05:00,60.32,60.41,60.27,60.29,60596.0,55.4177,55.5004,55.3718,55.3902,60596.0
2022-12-09 10:10:00,60.3,60.32,60.2,60.28,59604.0,55.3994,55.4177,55.3075,55.381,59604.0
2022-12-09 10:15:00,60.29,60.31,60.22,60.27,61780.0,55.3902,55.4086,55.3259,55.3718,61780.0
2022-12-09 10:20:00,60.27,60.31,60.21,60.24,56002.0,55.3718,55.4086,55.3167,55.3443,56002.0
2022-12-09 10:25:00,60.24,60.26,60.18,60.22,43144.0,55.3443,55.3626,55.2891,55.3259,43144.0
2022-12-09 10:30:00,60.23,60.3,60.13,60.15,62098.0,55.3351,55.3994,55.2432,55.2616,62098.0
2022-12-09 10:35:00,60.14,60.17,60.03,60.13,120399.0,55.2524,55.2799,55.1513,55.2432,120399.0
2022-12-09 10:40:00,60.12,60.14,60.02,60.09,42111.0,55.234,55.2524,55.1421,55.2064,42111.0
2022-12-09 10:45:00,60.09,60.12,59.97,59.97,77785.0,55.2064,55.234,55.0962,55.0962,77785.0
2022-12-09 10:50:00,59.97,60.06,59.97,60.02,112104.0,55.0962,55.1789,55.0962,55.1421,112104.0
2022-12-09 10:55:00,60.02,60.14,60.02,60.13,46320.0,55.1421,55.2524,55.1421,55.2432,46320.0
2022-12-09 11:00:00,60.14,60.24,60.13,60.19,60048.0,55.2524,55.3443,55.2432,55.2983,60048.0
2022-12-09 11:05:00,60.2,60.21,60.08,60.09,48974.0,55.3075,55.3167,55.1973,55.2064,48974.0
2022-12-09 11:10:00,60.07,60.08,59.98,60.03,40932.0,55.1881,55.1973,55.1054,55.1513,40932.0
2022-12-09 11:15:00,60.04,60.11,60.03,60.08,46971.0,55.1605,55.2248,55.1513,55.1973,46971.0
2022-12-09 11:20:00,60.08,60.18,60.08,60.15,20671.0,55.1973,55.2891,55.1973,55.2616,20671.0
2022-12-09 11:25:00,60.15,60.2,60.12,60.18,23081.0,55.2616,55.3075,55.234,55.2891,23081.0
2022-12-09 11:30:00,60.19,60.22,60.15,60.19,26272.0,55.2983,55.3259,55.2616,55.2983,26272.0
2022-12-09 11:35:00,60.19,60.3,60.16,60.22,82259.0,55.2983,55.3994,55.2708,55.3259,82259.0
2022-12-09 11:40:00,60.22,60.32,60.18,60.32,29732.0,55.3259,55.4177,55.2891,55.4177,29732.0
2022-12-09 11:45:00,60.32,60.35,60.29,60.33,31013.0,55.4177,55.4453,55.3902,55.4269,31013.0
2022-12-09 11:50:00,60.33,60.38,60.32,60.33,27806.0,55.4269,55.4729,55.4177,55.4269,27806.0
2022-12-09 11:55:00,60.34,60.36,60.32,60.35,22516.0,55.4361,55.4545,55.4177,55.4453,22516.0
2022-12-09 12:00:00,60.36,60.36,60.29,60.31,55279.0,55.4545,55.4545,55.3902,55.4086,55279.0
2022-12-09 12:05:00,60.3,60.33,60.28,60.3,44617.0,55.3994,55.4269,55.381,55.3994,44617.0
2022-12-09 12:10:00,60.31,60.37,60.3,60.3,63784.0,55.4086,55.4637,55.3994,55.3994,63784.0
2022-12-09 12:15:00,60.3,60.3,60.24,60.25,47015.0,55.3994,55.3994,55.3443,55.3534,47015.0
2022-12-09 12:20:00,60.25,60.25,60.2,60.23,26140.0,55.3534,55.3534,55.3075,55.3351,26140.0
2022-12-09 12:25:00,60.24,60.29,60.23,60.26,23492.0,55.3443,55.3902,55.3351,55.3626,23492.0
2022-12-09 12:30:00,60.26,60.37,60.26,60.35,17295.0,55.3626,55.4637,55.3626,55.4453,17295.0
2022-12-09 12:35:00,60.35,60.41,60.35,60.39,14757.0,55.4453,55.5004,55.4453,55.4821,14757.0
2022-12-09 12:40:00,60.4,60.42,60.35,60.4,15708.0,55.4912,55.5096,55.4453,55.4912,15708.0
2022-12-09 12:45:00,60.42,60.44,60.37,60.38,91648.0,55.5096,55.528,55.4637,55.4729,91648.0
2022-12-09 12:50:00,60.37,60.4,60.36,60.37,14193.0,55.4637,55.4912,55.4545,55.4637,14193.0
2022-12-09 12:55:00,60.37,60.41,60.36,60.39,35236.0,55.4637,55.5004,55.4545,55.4821,35236.0
2022-12-09 13:00:00,60.4,60.4,60.34,60.39,23077.0,55.4912,55.4912,55.4361,55.4821,23077.0
2022-12-09 13:05:00,60.4,60.4,60.34,60.36,12386.0,55.4912,55.4912,55.4361,55.4545,12386.0
2022-12-09 13:10:00,60.35,60.39,60.31,60.39,18500.0,55.4453,55.4821,55.4086,55.4821,18500.0
2022-12-09 13:15:00,60.38,60.41,60.37,60.38,16964.0,55.4729,55.5004,55.4637,55.4729,16964.0
2022-12-09 13:20:00,60.38,60.38,60.26,60.26,20872.0,55.4729,55.4729,55.3626,55.3626,20872.0
2022-12-09 13:25:00,60.26,60.31,60.25,60.29,14717.0,55.3626,55.4086,55.3534,55.3902,14717.0
2022-12-09 13:30:00,60.29,60.37,60.28,60.29,29010.0,55.3902,55.4637,55.381,55.3902,29010.0
2022-12-09 13:35:00,60.29,60.33,60.29,60.32,22465.0,55.3902,55.4269,55.3902,55.4177,22465.0
2022-12-09 13:40:00,60.33,60.34,60.27,60.3,20265.0,55.4269,55.4361,55.3718,55.3994,20265.0
2022-12-09 13:45:00,60.3,60.31,60.27,60.29,22718.0,55.3994,55.4086,55.3718,55.3902,22718.0
2022-12-09 13:50:00,60.29,60.31,60.23,60.24,28057.0,55.3902,55.4086,55.3351,55.3443,28057.0
2022-12-09 13:55:00,60.24,60.24,60.19,60.2,38585.0,55.3443,55.3443,55.2983,55.3075,38585.0
2022-12-09 14:00:00,60.21,60.21,60.13,60.15,51624.0,55.3167,55.3167,55.2432,55.2616,51624.0
2022-12-09 14:05:00,60.15,60.16,60.08,60.12,29658.0,55.2616,55.2708,55.1973,55.234,29658.0
2022-12-09 14:10:00,60.11,60.13,60.05,60.13,33839.0,55.2248,55.2432,55.1697,55.2432,33839.0
2022-12-09 14:15:00,60.13,60.15,60.11,60.13,47550.0,55.2432,55.2616,55.2248,55.2432,47550.0
2022-12-09 14:20:00,60.14,60.17,60.11,60.17,26934.0,55.2524,55.2799,55.2248,55.2799,26934.0
2022-12-09 14:25:00,60.17,60.23,60.16,60.18,23630.0,55.2799,55.3351,55.2708,55.2891,23630.0
2022-12-09 14:30:00,60.19,60.23,60.15,60.23,88477.0,55.2983,55.3351,55.2616,55.3351,88477.0
2022-12-09 14:35:00,60.23,60.27,60.22,60.27,17515.0,55.3351,55.3718,55.3259,55.3718,17515.0
2022-12-09 14:40:00,60.26,60.27,60.2,60.24,25598.0,55.3626,55.3718,55.3075,55.3443,25598.0
2022-12-09 14:45:00,60.24,60.29,60.23,60.27,21918.0,55.3443,55.3902,55.3351,55.3718,21918.0
2022-12-09 14:50:00,60.27,60.27,60.23,60.27,21818.0,55.3718,55.3718,55.3351,55.3718,21818.0
2022-12-09 14:55:00,60.27,60.29,60.23,60.24,25808.0,55.3718,55.3902,55.3351,55.3443,25808.0
2022-12-09 15:00:00,60.24,60.27,60.22,60.27,40671.0,55.3443,55.3718,55.3259,55.3718,40671.0
2022-12-09 15:05:00,60.27,60.29,60.21,60.23,35850.0,55.3718,55.3902,55.3167,55.3351,35850.0
2022-12-09 15:10:00,60.23,60.27,60.2,60.27,30182.0,55.3351,55.3718,55.3075,55.3718,30182.0
2022-12-09 15:15:00,60.27,60.3,60.23,60.27,62609.0,55.3718,55.3994,55.3351,55.3718,62609.0
2022-12-09 15:20:00,60.27,60.28,60.22,60.23,39892.0,55.3718,55.381,55.3259,55.3351,39892.0
2022-12-09 15:25:00,60.22,60.23,60.18,60.19,47503.0,55.3259,55.3351,55.2891,55.2983,47503.0
2022-12-09 15:30:00,60.19,60.24,60.15,60.2,87263.0,55.2983,55.3443,55.2616,55.3075,87263.0
2022-12-09 15:35:00,60.2,60.2,60.1,60.12,82958.0,55.3075,55.3075,55.2156,55.234,82958.0
2022-12-09 15:40:00,60.12,60.13,60.07,60.08,143787.0,55.234,55.2432,55.1881,55.1973,143787.0
2022-12-09 15:45:00,60.08,60.16,60.06,60.11,218883.0,55.1973,55.2708,55.1789,55.2248,218883.0
2022-12-09 15:50:00,60.11,60.13,60.07,60.12,193303.0,55.2248,55.2432,55.1881,55.234,193303.0
2022-12-09 15:55:00,60.12,60.16,60.05,60.05,558853.0,55.234,55.2708,55.1697,55.1697,558853.0
2022-12-12 09:30:00,60.09,60.21,59.78,59.78,300001.0,55.2064,55.3167,54.9216,54.9216,300001.0
2022-12-12 09:35:00,59.77,59.84,59.55,59.62,71489.0,54.9124,54.9768,54.7103,54.7746,71489.0
2022-12-12 09:40:00,59.63,59.77,59.58,59.77,74086.0,54.7838,54.9124,54.7379,54.9124,74086.0
2022-12-12 09:45:00,59.76,59.96,59.75,59.92,91660.0,54.9033,55.087,54.8941,55.0503,91660.0
2022-12-12 09:50:00,59.92,59.93,59.81,59.88,68033.0,55.0503,55.0594,54.9492,55.0135,68033.0
2022-12-12 09:55:00,59.88,60.01,59.81,59.97,40191.0,55.0135,55.1329,54.9492,55.0962,40191.0
2022-12-12 10:00:00,59.98,60.01,59.92,59.98,41718.0,55.1054,55.1329,55.0503,55.1054,41718.0
2022-12-12 10:05:00,59.98,60.04,59.96,60.02,54428.0,55.1054,55.1605,55.087,55.1421,54428.0
2022-12-12 10:10:00,60.02,60.09,59.93,59.94,44274.0,55.1421,55.2064,55.0594,55.0686,44274.0
2022-12-12 10:15:00,59.94,59.96,59.77,59.86,54116.0,55.0686,55.087,54.9124,54.9951,54116.0
2022-12-12 10:20:00,59.87,60.04,59.87,59.97,104633.0,55.0043,55.1605,55.0043,55.0962,104633.0
2022-12-12 10:25:00,59.97,60.03,59.95,59.97,83379.0,55.0962,55.1513,55.0778,55.0962,83379.0
2022-12-12 10:30:00,59.96,60.07,59.93,60.05,26431.0,55.087,55.1881,55.0594,55.1697,26431.0
2022-12-12 10:35:00,60.04,60.07,59.98,60.01,22805.0,55.1605,55.1881,55.1054,55.1329,22805.0
2022-12-12 10:40:00,60.01,60.12,60.0,60.09,27507.0,55.1329,55.234,55.1238,55.2064,27507.0
2022-12-12 10:45:00,60.08,60.16,60.05,60.1,22399.0,55.1973,55.2708,55.1697,55.2156,22399.0
2022-12-12 10:50:00,60.1,60.23,60.08,60.23,96416.0,55.2156,55.3351,55.1973,55.3351,96416.0
2022-12-12 10:55:00,60.23,60.23,60.17,60.22,18822.0,55.3351,55.3351,55.2799,55.3259,18822.0
2022-12-12 11:00:00,60.23,60.29,60.15,60.29,32191.0,55.3351,55.3902,55.2616,55.3902,32191.0
2022-12-12 11:05:00,60.3,60.42,60.29,60.39,125100.0,55.3994,55.5096,55.3902,55.4821,125100.0
2022-12-12 11:10:00,60.39,60.39,60.32,60.35,11407.0,55.4821,55.4821,55.4177,55.4453,11407.0
2022-12-12 11:15:00,60.36,60.43,60.31,60.41,225793.0,55.4545,55.5188,55.4086,55.5004,225793.0
2022-12-12 11:20:00,60.41,60.53,60.41,60.53,119620.0,55.5004,55.6107,55.5004,55.6107,119620.0
2022-12-12 11:25:00,60.53,60.57,60.52,60.53,101935.0,55.6107,55.6474,55.6015,55.6107,101935.0
2022-12-12 11:30:00,60.53,60.54,60.45,60.48,54574.0,55.6107,55.6199,55.5372,55.5647,54574.0
2022-12-12 11:35:00,60.49,60.59,60.48,60.58,15330.0,55.5739,55.6658,55.5647,55.6566,15330.0
2022-12-12 11:40:00,60.58,60.59,60.46,60.48,29683.0,55.6566,55.6658,55.5464,55.5647,29683.0
2022-12-12 11:45:00,60.48,60.57,60.48,60.56,66526.0,55.5647,55.6474,55.5647,55.6382,66526.0
2022-12-12 11:50:00,60.55,60.56,60.51,60.52,45110.0,55.6291,55.6382,55.5923,55.6015,45110.0
2022-12-12 11:55:00,60.53,60.62,60.53,60.58,55930.0,55.6107,55.6934,55.6107,55.6566,55930.0
2022-12-12 12:00:00,60.58,60.7,60.54,60.67,33691.0,55.6566,55.7669,55.6199,55.7393,33691.0
2022-12-12 12:05:00,60.66,60.66,60.6,60.61,27067.0,55.7301,55.7301,55.675,55.6842,27067.0
2022-12-12 12:10:00,60.61,60.63,60.59,60.59,12667.0,55.6842,55.7026,55.6658,55.6658,12667.0
2022-12-12 12:15:00,60.59,60.71,60.58,60.69,30589.0,55.6658,55.7761,55.6566,55.7577,30589.0
2022-12-12 12:20:00,60.68,60.68,60.52,60.53,31494.0,55.7485,55.7485,55.6015,55.6107,31494.0
2022-12-12 12:25:00,60.52,60.62,60.51,60.6,11895.0,55.6015,55.6934,55.5923,55.675,11895.0
2022-12-12 12:30:00,60.6,60.6,60.51,60.54,17309.0,55.675,55.675,55.5923,55.6199,17309.0
2022-12-12 12:35:00,60.53,60.62,60.52,60.59,12634.0,55.6107,55.6934,55.6015,55.6658,12634.0
2022-12-12 12:40:00,60.6,60.61,60.58,60.6,15188.0,55.675,55.6842,55.6566,55.675,15188.0
2022-12-12 12:45:00,60.6,60.64,60.6,60.6,14472.0,55.675,55.7117,55.675,55.675,14472.0
2022-12-12 12:50:00,60.6,60.67,60.59,60.64,14720.0,55.675,55.7393,55.6658,55.7117,14720.0
2022-12-12 12:55:00,60.65,60.67,60.62,60.63,23849.0,55.7209,55.7393,55.6934,55.7026,23849.0
2022-12-12 13:00:00,60.62,60.68,60.54,60.55,53051.0,55.6934,55.7485,55.6199,55.6291,53051.0
2022-12-12 13:05:00,60.53,60.65,60.53,60.65,26623.0,55.6107,55.7209,55.6107,55.7209,26623.0
2022-12-12 13:10:00,60.64,60.64,60.52,60.54,16862.0,55.7117,55.7117,55.6015,55.6199,16862.0
2022-12-12 13:15:00,60.54,60.62,60.54,60.62,24389.0,55.6199,55.6934,55.6199,55.6934,24389.0
2022-12-12 13:20:00,60.62,60.63,60.55,60.55,15056.0,55.6934,55.7026,55.6291,55.6291,15056.0
2022-12-12 13:25:00,60.55,60.56,60.49,60.5,11575.0,55.6291,55.6382,55.5739,55.5831,11575.0
2022-12-12 13:30:00,60.51,60.62,60.51,60.61,19348.0,55.5923,55.6934,55.5923,55.6842,19348.0
2022-12-12 13:35:00,60.62,60.64,60.58,60.63,29921.0,55.6934,55.7117,55.6566,55.7026,29921.0
2022-12-12 13:40:00,60.63,60.63,60.59,60.6,23017.0,55.7026,55.7026,55.6658,55.675,23017.0
2022-12-12 13:45:00,60.59,60.67,60.57,60.67,22194.0,55.6658,55.7393,55.6474,55.7393,22194.0
2022-12-12 13:50:00,60.67,60.7,60.62,60.62,12185.0,55.7393,55.7669,55.6934,55.6934,12185.0
2022-12-12 13:55:00,60.62,60.63,60.6,60.62,15663.0,55.6934,55.7026,55.675,55.6934,15663.0
2022-12-12 14:00:00,60.62,60.65,60.59,60.6,20005.0,55.6934,55.7209,55.6658,55.675,20005.0
2022-12-12 14:05:00,60.59,60.6,60.55,60.58,11147.0,55.6658,55.675,55.6291,55.6566,11147.0
2022-12-12 14:10:00,60.58,60.58,60.53,60.56,18618.0,55.6566,55.6566,55.6107,55.6382,18618.0
2022-12-12 14:15:00,60.56,60.58,60.51,60.52,18688.0,55.6382,55.6566,55.5923,55.6015,18688.0
2022-12-12 14:20:00,60.53,60.54,60.48,60.51,77455.0,55.6107,55.6199,55.5647,55.5923,77455.0
2022-12-12 14:25:00,60.51,60.57,60.49,60.54,76332.0,55.5923,55.6474,55.5739,55.6199,76332.0
2022-12-12 14:30:00,60.54,60.55,60.49,60.55,32173.0,55.6199,55.6291,55.5739,55.6291,32173.0
2022-12-12 14:35:00,60.55,60.55,60.5,60.51,17449.0,55.6291,55.6291,55.5831,55.5923,17449.0
2022-12-12 14:40:00,60.51,60.57,60.51,60.56,19736.0,55.5923,55.6474,55.5923,55.6382,19736.0
2022-12-12 14:45:00,60.55,60.61,60.51,60.52,21597.0,55.6291,55.6842,55.5923,55.6015,21597.0
2022-12-12 14:50:00,60.51,60.61,60.5,60.6,30777.0,55.5923,55.6842,55.5831,55.675,30777.0
2022-12-12 14:55:00,60.6,60.68,60.6,60.66,72717.0,55.675,55.7485,55.675,55.7301,72717.0
2022-12-12 15:00:00,60.66,60.68,60.63,60.65,29015.0,55.7301,55.7485,55.7026,55.7209,29015.0
2022-12-12 15:05:00,60.65,60.73,60.65,60.72,25853.0,55.7209,55.7944,55.7209,55.7852,25853.0
2022-12-12 15:10:00,60.72,60.75,60.69,60.7,32489.0,55.7852,55.8128,55.7577,55.7669,32489.0
2022-12-12 15:15:00,60.71,60.77,60.71,60.75,22734.0,55.7761,55.8312,55.7761,55.8128,22734.0
2022-12-12 15:20:00,60.75,60.82,60.71,60.82,54691.0,55.8128,55.8771,55.7761,55.8771,54691.0
2022-12-12 15:25:00,60.83,60.85,60.8,60.83,31268.0,55.8863,55.9047,55.8587,55.8863,31268.0
2022-12-12 15:30:00,60.83,60.88,60.82,60.83,56855.0,55.8863,55.9322,55.8771,55.8863,56855.0
2022-12-12 15:35:00,60.83,60.87,60.78,60.79,48433.0,55.8863,55.9231,55.8404,55.8496,48433.0
2022-12-12 15:40:00,60.79,60.79,60.64,60.64,97649.0,55.8496,55.8496,55.7117,55.7117,97649.0
2022-12-12 15:45:00,60.64,60.67,60.58,60.59,135771.0,55.7117,55.7393,55.6566,55.6658,135771.0
2022-12-12 15:50:00,60.58,60.61,60.51,60.53,429244.0,55.6566,55.6842,55.5923,55.6107,429244.0
2022-12-12 15:55:00,60.53,60.63,60.53,60.59,755440.0,55.6107,55.7026,55.6107,55.6658,755440.0
2022-12-13 09:30:00,61.52,61.83,61.42,61.65,423803.0,56.5202,56.805,56.4284,56.6397,423803.0
2022-12-13 09:35:00,61.66,61.73,61.26,61.35,171287.0,56.6488,56.7132,56.2814,56.364,171287.0
2022-12-13 09:40:00,61.34,61.67,61.28,61.64,157409.0,56.3549,56.658,56.2997,56.6305,157409.0
2022-12-13 09:45:00,61.64,61.8,61.48,61.68,178725.0,56.6305,56.7775,56.4835,56.6672,178725.0
2022-12-13 09:50:00,61.67,61.81,61.62,61.76,151274.0,56.658,56.7867,56.6121,56.7407,151274.0
2022-12-13 09:55:00,61.76,61.86,61.56,61.59,165679.0,56.7407,56.8326,56.557,56.5845,165679.0
2022-12-13 10:00:00,61.6,61.65,61.26,61.31,228751.0,56.5937,56.6397,56.2814,56.3273,228751.0
2022-12-13 10:05:00,61.3,61.3,60.97,61.01,143376.0,56.3181,56.3181,56.0149,56.0517,143376.0
2022-12-13 10:10:00,61.01,61.03,60.81,60.9,151425.0,56.0517,56.07,55.8679,55.9506,151425.0
2022-12-13 10:15:00,60.9,60.9,60.58,60.6,418229.0,55.9506,55.9506,55.6566,55.675,418229.0
2022-12-13 10:20:00,60.6,60.6,60.26,60.28,303759.0,55.675,55.675,55.3626,55.381,303759.0
2022-12-13 10:25:00,60.29,60.4,60.15,60.28,195360.0,55.3902,55.4912,55.2616,55.381,195360.0
2022-12-13 10:30:00,60.28,60.46,60.18,60.45,138124.0,55.381,55.5464,55.2891,55.5372,138124.0
2022-12-13 10:35:00,60.46,60.49,60.16,60.17,142917.0,55.5464,55.5739,55.2708,55.2799,142917.0
2022-12-13 10:40:00,60.18,60.32,60.16,60.28,325587.0,55.2891,55.4177,55.2708,55.381,325587.0
2022-12-13 10:45:00,60.3,60.42,60.15,60.15,148368.0,55.3994,55.5096,55.2616,55.2616,148368.0
2022-12-13 10:50:00,60.16,60.21,60.1,60.17,60435.0,55.2708,55.3167,55.2156,55.2799,60435.0
2022-12-13 10:55:00,60.16,60.19,60.05,60.1,86114.0,55.2708,55.2983,55.1697,55.2156,86114.0
2022-12-13 11:00:00,60.11,60.24,60.11,60.23,49131.0,55.2248,55.3443,55.2248,55.3351,49131.0
2022-12-13 11:05:00,60.21,60.26,60.1,60.16,69211.0,55.3167,55.3626,55.2156,55.2708,69211.0
2022-12-13 11:10:00,60.16,60.28,60.14,60.28,59480.0,55.2708,55.381,55.2524,55.381,59480.0
2022-12-13 11:15:00,60.28,60.34,60.22,60.25,108215.0,55.381,55.4361,55.3259,55.3534,108215.0
2022-12-13 11:20:00,60.24,60.25,60.09,60.09,138018.0,55.3443,55.3534,55.2064,55.2064,138018.0
2022-12-13 11:25:00,60.1,60.17,60.07,60.16,41124.0,55.2156,55.2799,55.1881,55.2708,41124.0
2022-12-13 11:30:00,60.16,60.27,60.16,60.25,70148.0,55.2708,55.3718,55.2708,55.3534,70148.0
2022-12-13 11:35:00,60.26,60.28,60.08,60.12,33741.0,55.3626,55.381,55.1973,55.234,33741.0
2022-12-13 11:40:00,60.12,60.13,60.04,60.06,21769.0,55.234,55.2432,55.1605,55.1789,21769.0
2022-12-13 11:45:00,60.07,60.07,59.79,59.86,111690.0,55.1881,55.1881,54.9308,54.9951,111690.0
2022-12-13 11:50:00,59.86,59.87,59.69,59.76,94000.0,54.9951,55.0043,54.839,54.9033,94000.0
2022-12-13 11:55:00,59.75,59.82,59.65,59.81,67082.0,54.8941,54.9584,54.8022,54.9492,67082.0
2022-12-13 12:00:00,59.82,59.9,59.79,59.86,107451.0,54.9584,55.0319,54.9308,54.9951,107451.0
2022-12-13 12:05:00,59.86,59.96,59.86,59.86,30414.0,54.9951,55.087,54.9951,54.9951,30414.0
2022-12-13 12:10:00,59.86,59.86,59.71,59.78,100941.0,54.9951,54.9951,54.8573,54.9216,100941.0
2022-12-13 12:15:00,59.77,59.78,59.54,59.54,53720.0,54.9124,54.9216,54.7011,54.7011,53720.0
2022-12-13 12:20:00,59.54,59.66,59.49,59.5,245511.0,54.7011,54.8114,54.6552,54.6644,245511.0
2022-12-13 12:25:00,59.5,59.58,59.44,59.44,239737.0,54.6644,54.7379,54.6093,54.6093,239737.0
2022-12-13 12:30:00,59.44,59.49,59.37,59.44,90760.0,54.6093,54.6552,54.545,54.6093,90760.0
2022-12-13 12:35:00,59.44,59.51,59.41,59.51,55361.0,54.6093,54.6736,54.5817,54.6736,55361.0
2022-12-13 12:40:00,59.5,59.53,59.42,59.51,65244.0,54.6644,54.692,54.5909,54.6736,65244.0
2022-12-13 12:45:00,59.51,59.57,59.31,59.33,123059.0,54.6736,54.7287,54.4898,54.5082,123059.0
2022-12-13 12:50:00,59.31,59.35,59.26,59.29,74608.0,54.4898,54.5266,54.4439,54.4715,74608.0
2022-12-13 12:55:00,59.29,59.43,59.28,59.4,74862.0,54.4715,54.6001,54.4623,54.5725,74862.0
2022-12-13 13:00:00,59.4,59.54,59.39,59.5,80571.0,54.5725,54.7011,54.5633,54.6644,80571.0
2022-12-13 13:05:00,59.51,59.58,59.46,59.49,31427.0,54.6736,54.7379,54.6276,54.6552,31427.0
2022-12-13 13:10:00,59.49,59.6,59.49,59.58,45861.0,54.6552,54.7563,54.6552,54.7379,45861.0
2022-12-13 13:15:00,59.59,59.73,59.58,59.71,56799.0,54.7471,54.8757,54.7379,54.8573,56799.0
2022-12-13 13:20:00,59.71,59.78,59.7,59.75,30550.0,54.8573,54.9216,54.8481,54.8941,30550.0
2022-12-13 13:25:00,59.74,59.74,59.69,59.71,13666.0,54.8849,54.8849,54.839,54.8573,13666.0
2022-12-13 13:30:00,59.72,59.74,59.6,59.6,30771.0,54.8665,54.8849,54.7563,54.7563,30771.0
2022-12-13 13:35:00,59.6,59.67,59.59,59.65,123873.0,54.7563,54.8206,54.7471,54.8022,123873.0
2022-12-13 13:40:00,59.64,59.74,59.62,59.74,59180.0,54.793,54.8849,54.7746,54.8849,59180.0
2022-12-13 13:45:00,59.75,59.75,59.62,59.65,28769.0,54.8941,54.8941,54.7746,54.8022,28769.0
2022-12-13 13:50:00,59.64,59.66,59.5,59.53,134659.0,54.793,54.8114,54.6644,54.692,134659.0
2022-12-13 13:55:00,59.52,59.67,59.52,59.67,69260.0,54.6828,54.8206,54.6828,54.8206,69260.0
2022-12-13 14:00:00,59.7,59.84,59.69,59.83,69226.0,54.8481,54.9768,54.839,54.9676,69226.0
2022-12-13 14:05:00,59.82,59.83,59.68,59.7,39626.0,54.9584,54.9676,54.8298,54.8481,39626.0
2022-12-13 14:10:00,59.66,59.72,59.66,59.69,21247.0,54.8114,54.8665,54.8114,54.839,21247.0
2022-12-13 14:15:00,59.68,59.69,59.59,59.62,21000.0,54.8298,54.839,54.7471,54.7746,21000.0
2022-12-13 14:20:00,59.62,59.68,59.58,59.63,175090.0,54.7746,54.8298,54.7379,54.7838,175090.0
2022-12-13 14:25:00,59.63,59.67,59.61,59.66,24944.0,54.7838,54.8206,54.7655,54.8114,24944.0
2022-12-13 14:30:00,59.65,59.66,59.56,59.6,50616.0,54.8022,54.8114,54.7195,54.7563,50616.0
2022-12-13 14:35:00,59.6,59.7,59.58,59.69,25235.0,54.7563,54.8481,54.7379,54.839,25235.0
2022-12-13 14:40:00,59.69,59.82,59.62,59.8,110356.0,54.839,54.9584,54.7746,54.94,110356.0
2022-12-13 14:45:00,59.81,59.82,59.76,59.78,100407.0,54.9492,54.9584,54.9033,54.9216,100407.0
2022-12-13 14:50:00,59.77,59.78,59.6,59.62,237276.0,54.9124,54.9216,54.7563,54.7746,237276.0
2022-12-13 14:55:00,59.61,59.64,59.54,59.56,70551.0,54.7655,54.793,54.7011,54.7195,70551.0
2022-12-13 15:00:00,59.56,59.56,59.27,59.28,114053.0,54.7195,54.7195,54.4531,54.4623,114053.0
2022-12-13 15:05:00,59.29,59.35,59.25,59.34,80326.0,54.4715,54.5266,54.4347,54.5174,80326.0
2022-12-13 15:10:00,59.34,59.43,59.32,59.4,56617.0,54.5174,54.6001,54.499,54.5725,56617.0
2022-12-13 15:15:00,59.39,59.58,59.37,59.55,75294.0,54.5633,54.7379,54.545,54.7103,75294.0
2022-12-13 15:20:00,59.55,59.62,59.52,59.59,56058.0,54.7103,54.7746,54.6828,54.7471,56058.0
2022-12-13 15:25:00,59.59,59.63,59.53,59.62,69681.0,54.7471,54.7838,54.692,54.7746,69681.0
2022-12-13 15:30:00,59.62,59.74,59.61,59.68,74988.0,54.7746,54.8849,54.7655,54.8298,74988.0
2022-12-13 15:35:00,59.67,59.69,59.51,59.52,80116.0,54.8206,54.839,54.6736,54.6828,80116.0
2022-12-13 15:40:00,59.51,59.63,59.49,59.62,234654.0,54.6736,54.7838,54.6552,54.7746,234654.0
2022-12-13 15:45:00,59.62,59.68,59.59,59.59,232866.0,54.7746,54.8298,54.7471,54.7471,232866.0
2022-12-13 15:50:00,59.59,59.75,59.59,59.69,281006.0,54.7471,54.8941,54.7471,54.839,281006.0
2022-12-13 15:55:00,59.69,59.69,59.53,59.59,530469.0,54.839,54.839,54.692,54.7471,530469.0
2022-12-14 09:30:00,59.53,59.85,59.53,59.77,134148.0,54.692,54.9859,54.692,54.9124,134148.0
2022-12-14 09:35:00,59.76,59.76,59.55,59.67,90708.0,54.9033,54.9033,54.7103,54.8206,90708.0
2022-12-14 09:40:00,59.67,59.69,59.43,59.52,139223.0,54.8206,54.839,54.6001,54.6828,139223.0
2022-12-14 09:45:00,59.52,59.62,59.37,59.42,108453.0,54.6828,54.7746,54.545,54.5909,108453.0
2022-12-14 09:50:00,59.42,59.55,59.42,59.5,61899.0,54.5909,54.7103,54.5909,54.6644,61899.0
2022-12-14 09:55:00,59.49,59.55,59.37,59.41,57670.0,54.6552,54.7103,54.545,54.5817,57670.0
2022-12-14 10:00:00,59.41,59.49,59.27,59.34,78318.0,54.5817,54.6552,54.4531,54.5174,78318.0
2022-12-14 10:05:00,59.34,59.34,59.23,59.23,65856.0,54.5174,54.5174,54.4163,54.4163,65856.0
2022-12-14 10:10:00,59.25,59.45,59.23,59.45,58717.0,54.4347,54.6185,54.4163,54.6185,58717.0
2022-12-14 10:15:00,59.45,59.53,59.43,59.5,33262.0,54.6185,54.692,54.6001,54.6644,33262.0
2022-12-14 10:20:00,59.5,59.54,59.41,59.45,34359.0,54.6644,54.7011,54.5817,54.6185,34359.0
2022-12-14 10:25:00,59.46,59.55,59.41,59.52,56411.0,54.6276,54.7103,54.5817,54.6828,56411.0
2022-12-14 10:30:00,59.51,59.57,59.46,59.52,65358.0,54.6736,54.7287,54.6276,54.6828,65358.0
2022-12-14 10:35:00,59.52,59.53,59.44,59.49,67586.0,54.6828,54.692,54.6093,54.6552,67586.0
2022-12-14 10:40:00,59.48,59.53,59.43,59.48,28408.0,54.646,54.692,54.6001,54.646,28408.0
2022-12-14 10:45:00,59.48,59.48,59.4,59.45,23010.0,54.646,54.646,54.5725,54.6185,23010.0
2022-12-14 10:50:00,59.46,59.5,59.43,59.5,21731.0,54.6276,54.6644,54.6001,54.6644,21731.0
2022-12-14 10:55:00,59.49,59.56,59.45,59.54,69171.0,54.6552,54.7195,54.6185,54.7011,69171.0
2022-12-14 11:00:00,59.55,59.67,59.55,59.63,37446.0,54.7103,54.8206,54.7103,54.7838,37446.0
2022-12-14 11:05:00,59.63,59.63,59.47,59.48,24138.0,54.7838,54.7838,54.6368,54.646,24138.0
2022-12-14 11:10:00,59.48,59.61,59.45,59.61,40882.0,54.646,54.7655,54.6185,54.7655,40882.0
2022-12-14 11:15:00,59.61,59.64,59.55,59.56,29616.0,54.7655,54.793,54.7103,54.7195,29616.0
2022-12-14 11:20:00,59.57,59.62,59.55,59.61,20663.0,54.7287,54.7746,54.7103,54.7655,20663.0
2022-12-14 11:25:00,59.6,59.65,59.55,59.63,175357.0,54.7563,54.8022,54.7103,54.7838,175357.0
2022-12-14 11:30:00,59.63,59.64,59.56,59.58,24078.0,54.7838,54.793,54.7195,54.7379,24078.0
2022-12-14 11:35:00,59.57,59.57,59.5,59.51,26409.0,54.7287,54.7287,54.6644,54.6736,26409.0
2022-12-14 11:40:00,59.51,59.54,59.47,59.47,14862.0,54.6736,54.7011,54.6368,54.6368,14862.0
2022-12-14 11:45:00,59.47,59.47,59.4,59.41,32640.0,54.6368,54.6368,54.5725,54.5817,32640.0
2022-12-14 11:50:00,59.42,59.48,59.38,59.39,30612.0,54.5909,54.646,54.5541,54.5633,30612.0
2022-12-14 11:55:00,59.39,59.42,59.37,59.39,53753.0,54.5633,54.5909,54.545,54.5633,53753.0
2022-12-14 12:00:00,59.38,59.43,59.37,59.39,49073.0,54.5541,54.6001,54.545,54.5633,49073.0
2022-12-14 12:05:00,59.39,59.44,59.37,59.38,55863.0,54.5633,54.6093,54.545,54.5541,55863.0
2022-12-14 12:10:00,59.38,59.39,59.28,59.3,61804.0,54.5541,54.5633,54.4623,54.4806,61804.0
2022-12-14 12:15:00,59.3,59.36,59.29,59.33,49906.0,54.4806,54.5358,54.4715,54.5082,49906.0
2022-12-14 12:20:00,59.33,59.36,59.26,59.28,56894.0,54.5082,54.5358,54.4439,54.4623,56894.0
2022-12-14 12:25:00,59.28,59.32,59.26,59.29,66201.0,54.4623,54.499,54.4439,54.4715,66201.0
2022-12-14 12:30:00,59.28,59.31,59.23,59.25,83768.0,54.4623,54.4898,54.4163,54.4347,83768.0
2022-12-14 12:35:00,59.25,59.31,59.22,59.3,60386.0,54.4347,54.4898,54.4071,54.4806,60386.0
2022-12-14 12:40:00,59.3,59.34,59.27,59.29,38332.0,54.4806,54.5174,54.4531,54.4715,38332.0
2022-12-14 12:45:00,59.29,59.31,59.25,59.31,50286.0,54.4715,54.4898,54.4347,54.4898,50286.0
2022-12-14 12:50:00,59.31,59.33,59.27,59.28,47748.0,54.4898,54.5082,54.4531,54.4623,47748.0
2022-12-14 12:55:00,59.28,59.33,59.26,59.29,52354.0,54.4623,54.5082,54.4439,54.4715,52354.0
2022-12-14 13:00:00,59.29,59.37,59.27,59.37,58067.0,54.4715,54.545,54.4531,54.545,58067.0
2022-12-14 13:05:00,59.37,59.39,59.34,59.36,46730.0,54.545,54.5633,54.5174,54.5358,46730.0
2022-12-14 13:10:00,59.35,59.44,59.34,59.43,37076.0,54.5266,54.6093,54.5174,54.6001,37076.0
2022-12-14 13:15:00,59.44,59.46,59.4,59.46,65960.0,54.6093,54.6276,54.5725,54.6276,65960.0
2022-12-14 13:20:00,59.46,59.47,59.42,59.43,79810.0,54.6276,54.6368,54.5909,54.6001,79810.0
2022-12-14 13:25:00,59.42,59.42,59.35,59.36,61257.0,54.5909,54.5909,54.5266,54.5358,61257.0
2022-12-14 13:30:00,59.37,59.44,59.36,59.43,17324.0,54.545,54.6093,54.5358,54.6001,17324.0
2022-12-14 13:35:00,59.43,59.53,59.42,59.52,36696.0,54.6001,54.692,54.5909,54.6828,36696.0
2022-12-14 13:40:00,59.53,59.55,59.48,59.53,54222.0,54.692,54.7103,54.646,54.692,54222.0
2022-12-14 13:45:00,59.53,59.57,59.49,59.5,33267.0,54.692,54.7287,54.6552,54.6644,33267.0
2022-12-14 13:50:00,59.51,59.53,59.47,59.53,35751.0,54.6736,54.692,54.6368,54.692,35751.0
2022-12-14 13:55:00,59.52,59.6,59.51,59.58,45094.0,54.6828,54.7563,54.6736,54.7379,45094.0
2022-12-14 14:00:00,59.57,59.57,58.93,59.13,384311.0,54.7287,54.7287,54.1407,54.3245,384311.0
2022-12-14 14:05:00,59.12,59.12,58.79,58.86,192157.0,54.3153,54.3153,54.0121,54.0764,192157.0
2022-12-14 14:10:00,58.86,59.09,58.82,59.04,172969.0,54.0764,54.2877,54.0397,54.2418,172969.0
2022-12-14 14:15:00,59.04,59.13,58.98,59.09,171536.0,54.2418,54.3245,54.1867,54.2877,171536.0
2022-12-14 14:20:00,59.07,59.13,59.01,59.05,86553.0,54.2693,54.3245,54.2142,54.251,86553.0
2022-12-14 14:25:00,59.05,59.18,59.03,59.12,112195.0,54.251,54.3704,54.2326,54.3153,112195.0
2022-12-14 14:30:00,59.11,59.13,58.59,58.6,189120.0,54.3061,54.3245,53.8283,53.8375,189120.0
2022-12-14 14:35:00,58.6,58.75,58.5,58.53,673167.0,53.8375,53.9753,53.7457,53.7732,673167.0
2022-12-14 14:40:00,58.54,58.97,58.45,58.86,377470.0,53.7824,54.1775,53.6997,54.0764,377470.0
2022-12-14 14:45:00,58.86,58.86,58.47,58.74,278247.0,54.0764,54.0764,53.7181,53.9662,278247.0
2022-12-14 14:50:00,58.74,58.82,58.46,58.54,453147.0,53.9662,54.0397,53.7089,53.7824,453147.0
2022-12-14 14:55:00,58.54,58.7,58.49,58.66,234418.0,53.7824,53.9294,53.7365,53.8927,234418.0
2022-12-14 15:00:00,58.66,59.09,58.55,59.04,321080.0,53.8927,54.2877,53.7916,54.2418,321080.0
2022-12-14 15:05:00,59.05,59.05,58.8,58.93,343334.0,54.251,54.251,54.0213,54.1407,343334.0
2022-12-14 15:10:00,58.94,59.35,58.93,59.17,380155.0,54.1499,54.5266,54.1407,54.3612,380155.0
2022-12-14 15:15:00,59.18,59.25,58.79,58.93,233004.0,54.3704,54.4347,54.0121,54.1407,233004.0
2022-12-14 15:20:00,58.93,58.96,58.75,58.82,196851.0,54.1407,54.1683,53.9753,54.0397,196851.0
2022-12-14 15:25:00,58.82,58.87,58.48,58.49,257224.0,54.0397,54.0856,53.7273,53.7365,257224.0
2022-12-14 15:30:00,58.48,58.53,58.3,58.41,352941.0,53.7273,53.7732,53.5619,53.663,352941.0
2022-12-14 15:35:00,58.41,58.49,58.31,58.45,293678.0,53.663,53.7365,53.5711,53.6997,293678.0
2022-12-14 15:40:00,58.45,58.5,58.31,58.47,649700.0,53.6997,53.7457,53.5711,53.7181,649700.0
2022-12-14 15:45:00,58.47,58.52,58.36,58.52,641656.0,53.7181,53.764,53.617,53.764,641656.0
2022-12-14 15:50:00,58.51,58.79,58.49,58.71,639416.0,53.7548,54.0121,53.7365,53.9386,639416.0
2022-12-14 15:55:00,58.71,58.71,58.48,58.49,427271.0,53.9386,53.9386,53.7273,53.7365,427271.0
2022-12-15 09:30:00,57.78,57.97,57.6,57.75,654730.0,53.0842,53.2587,52.9188,53.0566,654730.0
2022-12-15 09:35:00,57.76,57.95,57.69,57.92,269150.0,53.0658,53.2404,53.0015,53.2128,269150.0
2022-12-15 09:40:00,57.92,57.97,57.7,57.97,183688.0,53.2128,53.2587,53.0107,53.2587,183688.0
2022-12-15 09:45:00,57.98,58.06,57.81,57.88,317932.0,53.2679,53.3414,53.1117,53.1761,317932.0
2022-12-15 09:50:00,57.88,57.9,57.79,57.8,159786.0,53.1761,53.1944,53.0934,53.1026,159786.0
2022-12-15 09:55:00,57.81,57.84,57.6,57.68,177720.0,53.1117,53.1393,52.9188,52.9923,177720.0
2022-12-15 10:00:00,57.66,57.74,57.57,57.7,128719.0,52.9739,53.0474,52.8912,53.0107,128719.0
2022-12-15 10:05:00,57.69,57.8,57.69,57.71,112433.0,53.0015,53.1026,53.0015,53.0199,112433.0
2022-12-15 10:10:00,57.7,57.77,57.64,57.72,112769.0,53.0107,53.075,52.9556,53.0291,112769.0
2022-12-15 10:15:00,57.71,57.94,57.64,57.93,113468.0,53.0199,53.2312,52.9556,53.222,113468.0
2022-12-15 10:20:00,57.93,57.98,57.68,57.76,112095.0,53.222,53.2679,52.9923,53.0658,112095.0
2022-12-15 10:25:00,57.77,57.87,57.75,57.84,66233.0,53.075,53.1669,53.0566,53.1393,66233.0
2022-12-15 10:30:00,57.83,57.91,57.76,57.86,117683.0,53.1301,53.2036,53.0658,53.1577,117683.0
2022-12-15 10:35:00,57.86,57.99,57.8,57.98,183662.0,53.1577,53.2771,53.1026,53.2679,183662.0
2022-12-15 10:40:00,57.98,58.07,57.9,58.0,123277.0,53.2679,53.3506,53.1944,53.2863,123277.0
2022-12-15 10:45:00,58.0,58.01,57.82,57.82,130137.0,53.2863,53.2955,53.1209,53.1209,130137.0
2022-12-15 10:50:00,57.82,57.85,57.77,57.84,180641.0,53.1209,53.1485,53.075,53.1393,180641.0
2022-12-15 10:55:00,57.84,57.85,57.73,57.83,98189.0,53.1393,53.1485,53.0382,53.1301,98189.0
2022-12-15 11:00:00,57.85,57.98,57.82,57.91,292408.0,53.1485,53.2679,53.1209,53.2036,292408.0
2022-12-15 11:05:00,57.92,57.92,57.76,57.81,103828.0,53.2128,53.2128,53.0658,53.1117,103828.0
2022-12-15 11:10:00,57.82,57.86,57.65,57.68,115024.0,53.1209,53.1577,52.9647,52.9923,115024.0
2022-12-15 11:15:00,57.67,57.72,57.57,57.69,129224.0,52.9831,53.0291,52.8912,53.0015,129224.0
2022-12-15 11:20:00,57.7,57.72,57.57,57.58,103375.0,53.0107,53.0291,52.8912,52.9004,103375.0
2022-12-15 11:25:00,57.58,57.63,57.51,57.56,121438.0,52.9004,52.9464,52.8361,52.8821,121438.0
2022-12-15 11:30:00,57.56,57.58,57.5,57.57,110715.0,52.8821,52.9004,52.8269,52.8912,110715.0
2022-12-15 11:35:00,57.59,57.62,57.53,57.56,113284.0,52.9096,52.9372,52.8545,52.8821,113284.0
2022-12-15 11:40:00,57.56,57.57,57.45,57.47,79753.0,52.8821,52.8912,52.781,52.7994,79753.0
2022-12-15 11:45:00,57.47,57.54,57.42,57.46,76724.0,52.7994,52.8637,52.7534,52.7902,76724.0
2022-12-15 11:50:00,57.45,57.51,57.41,57.51,99946.0,52.781,52.8361,52.7442,52.8361,99946.0
2022-12-15 11:55:00,57.51,57.54,57.48,57.48,81071.0,52.8361,52.8637,52.8086,52.8086,81071.0
2022-12-15 12:00:00,57.49,57.59,57.48,57.48,71609.0,52.8177,52.9096,52.8086,52.8086,71609.0
2022-12-15 12:05:00,57.48,57.58,57.48,57.58,84485.0,52.8086,52.9004,52.8086,52.9004,84485.0
2022-12-15 12:10:00,57.57,57.59,57.49,57.57,77435.0,52.8912,52.9096,52.8177,52.8912,77435.0
2022-12-15 12:15:00,57.57,57.61,57.53,57.55,57589.0,52.8912,52.928,52.8545,52.8729,57589.0
2022-12-15 12:20:00,57.55,57.56,57.42,57.46,113515.0,52.8729,52.8821,52.7534,52.7902,113515.0
2022-12-15 12:25:00,57.46,57.52,57.45,57.51,60657.0,52.7902,52.8453,52.781,52.8361,60657.0
2022-12-15 12:30:00,57.51,57.64,57.5,57.63,107026.0,52.8361,52.9556,52.8269,52.9464,107026.0
2022-12-15 12:35:00,57.64,57.67,57.56,57.57,85712.0,52.9556,52.9831,52.8821,52.8912,85712.0
2022-12-15 12:40:00,57.56,57.59,57.5,57.51,113515.0,52.8821,52.9096,52.8269,52.8361,113515.0
2022-12-15 12:45:00,57.51,57.55,57.45,57.47,76156.0,52.8361,52.8729,52.781,52.7994,76156.0
2022-12-15 12:50:00,57.48,57.51,57.39,57.4,111529.0,52.8086,52.8361,52.7259,52.7351,111529.0
2022-12-15 12:55:00,57.39,57.4,57.31,57.32,232135.0,52.7259,52.7351,52.6524,52.6616,232135.0
2022-12-15 13:00:00,57.32,57.34,57.25,57.29,82951.0,52.6616,52.6799,52.5973,52.634,82951.0
2022-12-15 13:05:00,57.28,57.3,57.21,57.28,40026.0,52.6248,52.6432,52.5605,52.6248,40026.0
2022-12-15 13:10:00,57.28,57.34,57.27,57.33,39095.0,52.6248,52.6799,52.6156,52.6707,39095.0
2022-12-15 13:15:00,57.33,57.34,57.21,57.21,169064.0,52.6707,52.6799,52.5605,52.5605,169064.0
2022-12-15 13:20:00,57.21,57.26,57.18,57.26,86896.0,52.5605,52.6064,52.5329,52.6064,86896.0
2022-12-15 13:25:00,57.25,57.28,57.24,57.26,39413.0,52.5973,52.6248,52.5881,52.6064,39413.0
2022-12-15 13:30:00,57.26,57.26,57.16,57.2,56467.0,52.6064,52.6064,52.5146,52.5513,56467.0
2022-12-15 13:35:00,57.2,57.3,57.17,57.27,119983.0,52.5513,52.6432,52.5238,52.6156,119983.0
2022-12-15 13:40:00,57.28,57.31,57.22,57.25,56943.0,52.6248,52.6524,52.5697,52.5973,56943.0
2022-12-15 13:45:00,57.24,57.26,57.17,57.18,81095.0,52.5881,52.6064,52.5238,52.5329,81095.0
2022-12-15 13:50:00,57.18,57.23,57.15,57.22,49955.0,52.5329,52.5789,52.5054,52.5697,49955.0
2022-12-15 13:55:00,57.23,57.29,57.19,57.28,54938.0,52.5789,52.634,52.5421,52.6248,54938.0
2022-12-15 14:00:00,57.27,57.34,57.26,57.27,34147.0,52.6156,52.6799,52.6064,52.6156,34147.0
2022-12-15 14:05:00,57.27,57.27,57.17,57.17,117487.0,52.6156,52.6156,52.5238,52.5238,117487.0
2022-12-15 14:10:00,57.18,57.23,57.15,57.18,48652.0,52.5329,52.5789,52.5054,52.5329,48652.0
2022-12-15 14:15:00,57.18,57.2,57.1,57.19,56485.0,52.5329,52.5513,52.4594,52.5421,56485.0
2022-12-15 14:20:00,57.19,57.23,57.17,57.2,91899.0,52.5421,52.5789,52.5238,52.5513,91899.0
2022-12-15 14:25:00,57.2,57.22,57.15,57.2,41208.0,52.5513,52.5697,52.5054,52.5513,41208.0
2022-12-15 14:30:00,57.19,57.32,57.18,57.31,171119.0,52.5421,52.6616,52.5329,52.6524,171119.0
2022-12-15 14:35:00,57.31,57.44,57.24,57.42,92948.0,52.6524,52.7718,52.5881,52.7534,92948.0
2022-12-15 14:40:00,57.41,57.45,57.39,57.43,70704.0,52.7442,52.781,52.7259,52.7626,70704.0
2022-12-15 14:45:00,57.44,57.5,57.39,57.48,263663.0,52.7718,52.8269,52.7259,52.8086,263663.0
2022-12-15 14:50:00,57.48,57.54,57.42,57.54,39880.0,52.8086,52.8637,52.7534,52.8637,39880.0
2022-12-15 14:55:00,57.54,57.63,57.49,57.63,68143.0,52.8637,52.9464,52.8177,52.9464,68143.0
2022-12-15 15:00:00,57.63,57.66,57.59,57.6,54577.0,52.9464,52.9739,52.9096,52.9188,54577.0
2022-12-15 15:05:00,57.6,57.65,57.56,57.64,39985.0,52.9188,52.9647,52.8821,52.9556,39985.0
2022-12-15 15:10:00,57.65,57.66,57.53,57.54,99597.0,52.9647,52.9739,52.8545,52.8637,99597.0
2022-12-15 15:15:00,57.54,57.59,57.5,57.54,106456.0,52.8637,52.9096,52.8269,52.8637,106456.0
2022-12-15 15:20:00,57.54,57.62,57.51,57.61,83527.0,52.8637,52.9372,52.8361,52.928,83527.0
2022-12-15 15:25:00,57.61,57.7,57.55,57.7,129130.0,52.928,53.0107,52.8729,53.0107,129130.0
2022-12-15 15:30:00,57.7,57.75,57.65,57.74,164233.0,53.0107,53.0566,52.9647,53.0474,164233.0
2022-12-15 15:35:00,57.73,57.74,57.57,57.62,99009.0,53.0382,53.0474,52.8912,52.9372,99009.0
2022-12-15 15:40:00,57.63,57.63,57.44,57.45,182413.0,52.9464,52.9464,52.7718,52.781,182413.0
2022-12-15 15:45:00,57.45,57.48,57.39,57.44,329243.0,52.781,52.8086,52.7259,52.7718,329243.0
2022-12-15 15:50:00,57.43,57.54,57.4,57.48,645327.0,52.7626,52.8637,52.7351,52.8086,645327.0
2022-12-15 15:55:00,57.49,57.49,57.38,57.43,1397257.0,52.8177,52.8177,52.7167,52.7626,1397257.0
2022-12-16 09:30:00,56.95,57.11,56.75,56.91,763671.0,52.3216,52.4686,52.1379,52.2849,763671.0
2022-12-16 09:35:00,56.91,57.13,56.89,57.12,212327.0,52.2849,52.487,52.2665,52.4778,212327.0
2022-12-16 09:40:00,57.13,57.48,57.01,57.34,149354.0,52.487,52.8086,52.3768,52.6799,149354.0
2022-12-16 09:45:00,57.38,57.57,57.27,57.53,244572.0,52.7167,52.8912,52.6156,52.8545,244572.0
2022-12-16 09:50:00,57.53,57.58,57.41,57.44,89074.0,52.8545,52.9004,52.7442,52.7718,89074.0
2022-12-16 09:55:00,57.44,57.46,57.33,57.43,94850.0,52.7718,52.7902,52.6707,52.7626,94850.0
2022-12-16 10:00:00,57.42,57.47,57.1,57.11,147832.0,52.7534,52.7994,52.4594,52.4686,147832.0
2022-12-16 10:05:00,57.11,57.16,56.96,56.97,191771.0,52.4686,52.5146,52.3308,52.34,191771.0
2022-12-16 10:10:00,56.97,57.08,56.94,56.99,105383.0,52.34,52.4411,52.3124,52.3584,105383.0
2022-12-16 10:15:00,56.99,57.12,56.96,57.11,182896.0,52.3584,52.4778,52.3308,52.4686,182896.0
2022-12-16 10:20:00,57.11,57.14,57.03,57.07,47461.0,52.4686,52.4962,52.3951,52.4319,47461.0
2022-12-16 10:25:00,57.06,57.11,56.99,56.99,82532.0,52.4227,52.4686,52.3584,52.3584,82532.0
2022-12-16 10:30:00,57.0,57.12,56.9,56.91,186930.0,52.3676,52.4778,52.2757,52.2849,186930.0
2022-12-16 10:35:00,56.91,57.12,56.9,57.11,119753.0,52.2849,52.4778,52.2757,52.4686,119753.0
2022-12-16 10:40:00,57.11,57.27,57.07,57.25,60778.0,52.4686,52.6156,52.4319,52.5973,60778.0
2022-12-16 10:45:00,57.24,57.29,57.17,57.18,70430.0,52.5881,52.634,52.5238,52.5329,70430.0
2022-12-16 10:50:00,57.18,57.21,57.13,57.16,80546.0,52.5329,52.5605,52.487,52.5146,80546.0
2022-12-16 10:55:00,57.17,57.19,57.1,57.18,31935.0,52.5238,52.5421,52.4594,52.5329,31935.0
2022-12-16 11:00:00,57.19,57.27,57.18,57.23,32492.0,52.5421,52.6156,52.5329,52.5789,32492.0
2022-12-16 11:05:00,57.23,57.28,57.12,57.14,78153.0,52.5789,52.6248,52.4778,52.4962,78153.0
2022-12-16 11:10:00,57.12,57.34,57.08,57.34,56887.0,52.4778,52.6799,52.4411,52.6799,56887.0
2022-12-16 11:15:00,57.33,57.35,57.24,57.26,119994.0,52.6707,52.6891,52.5881,52.6064,119994.0
2022-12-16 11:20:00,57.25,57.28,57.14,57.15,239498.0,52.5973,52.6248,52.4962,52.5054,239498.0
2022-12-16 11:25:00,57.15,57.21,57.14,57.18,77382.0,52.5054,52.5605,52.4962,52.5329,77382.0
2022-12-16 11:30:00,57.19,57.23,57.13,57.2,69922.0,52.5421,52.5789,52.487,52.5513,69922.0
2022-12-16 11:35:00,57.2,57.21,57.09,57.15,62137.0,52.5513,52.5605,52.4503,52.5054,62137.0
2022-12-16 11:40:00,57.16,57.16,57.09,57.13,152931.0,52.5146,52.5146,52.4503,52.487,152931.0
2022-12-16 11:45:00,57.14,57.16,56.95,56.96,106600.0,52.4962,52.5146,52.3216,52.3308,106600.0
2022-12-16 11:50:00,56.97,57.01,56.93,57.0,31445.0,52.34,52.3768,52.3033,52.3676,31445.0
2022-12-16 11:55:00,57.0,57.0,56.89,56.93,67124.0,52.3676,52.3676,52.2665,52.3033,67124.0
2022-12-16 12:00:00,56.93,57.0,56.91,56.98,53677.0,52.3033,52.3676,52.2849,52.3492,53677.0
2022-12-16 12:05:00,56.98,57.0,56.89,56.9,40489.0,52.3492,52.3676,52.2665,52.2757,40489.0
2022-12-16 12:10:00,56.9,56.94,56.84,56.86,84852.0,52.2757,52.3124,52.2206,52.2389,84852.0
2022-12-16 12:15:00,56.87,56.96,56.85,56.96,72121.0,52.2481,52.3308,52.2298,52.3308,72121.0
2022-12-16 12:20:00,56.96,56.97,56.89,56.92,74011.0,52.3308,52.34,52.2665,52.2941,74011.0
2022-12-16 12:25:00,56.92,57.02,56.91,57.01,41346.0,52.2941,52.3859,52.2849,52.3768,41346.0
2022-12-16 12:30:00,57.01,57.01,56.93,56.96,40198.0,52.3768,52.3768,52.3033,52.3308,40198.0
2022-12-16 12:35:00,56.96,57.0,56.9,56.95,138745.0,52.3308,52.3676,52.2757,52.3216,138745.0
2022-12-16 12:40:00,56.96,56.98,56.83,56.83,138095.0,52.3308,52.3492,52.2114,52.2114,138095.0
2022-12-16 12:45:00,56.84,56.89,56.8,56.87,74201.0,52.2206,52.2665,52.1838,52.2481,74201.0
2022-12-16 12:50:00,56.87,56.9,56.82,56.82,80988.0,52.2481,52.2757,52.2022,52.2022,80988.0
2022-12-16 12:55:00,56.82,56.84,56.73,56.77,189084.0,52.2022,52.2206,52.1195,52.1563,189084.0
2022-12-16 13:00:00,56.77,56.82,56.75,56.79,39985.0,52.1563,52.2022,52.1379,52.1746,39985.0
2022-12-16 13:05:00,56.79,56.83,56.75,56.81,109108.0,52.1746,52.2114,52.1379,52.193,109108.0
2022-12-16 13:10:00,56.81,56.85,56.8,56.82,30365.0,52.193,52.2298,52.1838,52.2022,30365.0
2022-12-16 13:15:00,56.83,56.93,56.82,56.85,36680.0,52.2114,52.3033,52.2022,52.2298,36680.0
2022-12-16 13:20:00,56.84,56.88,56.81,56.85,69113.0,52.2206,52.2573,52.193,52.2298,69113.0
2022-12-16 13:25:00,56.85,56.9,56.84,56.85,116904.0,52.2298,52.2757,52.2206,52.2298,116904.0
2022-12-16 13:30:00,56.85,56.98,56.85,56.97,77926.0,52.2298,52.3492,52.2298,52.34,77926.0
2022-12-16 13:35:00,56.97,57.04,56.96,57.0,68035.0,52.34,52.4043,52.3308,52.3676,68035.0
2022-12-16 13:40:00,57.0,57.05,56.99,57.03,50745.0,52.3676,52.4135,52.3584,52.3951,50745.0
2022-12-16 13:45:00,57.02,57.1,57.01,57.09,72146.0,52.3859,52.4594,52.3768,52.4503,72146.0
2022-12-16 13:50:00,57.08,57.09,57.01,57.04,64613.0,52.4411,52.4503,52.3768,52.4043,64613.0
2022-12-16 13:55:00,57.04,57.06,56.98,57.04,71213.0,52.4043,52.4227,52.3492,52.4043,71213.0
2022-12-16 14:00:00,57.04,57.06,57.01,57.04,58995.0,52.4043,52.4227,52.3768,52.4043,58995.0
2022-12-16 14:05:00,57.04,57.1,57.03,57.09,54164.0,52.4043,52.4594,52.3951,52.4503,54164.0
2022-12-16 14:10:00,57.09,57.14,57.09,57.14,62170.0,52.4503,52.4962,52.4503,52.4962,62170.0
2022-12-16 14:15:00,57.13,57.16,57.06,57.09,57412.0,52.487,52.5146,52.4227,52.4503,57412.0
2022-12-16 14:20:00,57.08,57.1,56.99,57.04,113416.0,52.4411,52.4594,52.3584,52.4043,113416.0
2022-12-16 14:25:00,57.03,57.04,56.94,56.95,66399.0,52.3951,52.4043,52.3124,52.3216,66399.0
2022-12-16 14:30:00,56.95,56.96,56.87,56.89,71413.0,52.3216,52.3308,52.2481,52.2665,71413.0
2022-12-16 14:35:00,56.89,56.93,56.88,56.91,71248.0,52.2665,52.3033,52.2573,52.2849,71248.0
2022-12-16 14:40:00,56.9,56.93,56.89,56.9,63565.0,52.2757,52.3033,52.2665,52.2757,63565.0
2022-12-16 14:45:00,56.91,56.91,56.84,56.86,96355.0,52.2849,52.2849,52.2206,52.2389,96355.0
2022-12-16 14:50:00,56.86,56.91,56.84,56.91,84488.0,52.2389,52.2849,52.2206,52.2849,84488.0
2022-12-16 14:55:00,56.91,57.02,56.85,56.97,112585.0,52.2849,52.3859,52.2298,52.34,112585.0
2022-12-16 15:00:00,56.97,57.0,56.93,56.95,93341.0,52.34,52.3676,52.3033,52.3216,93341.0
2022-12-16 15:05:00,56.94,56.94,56.85,56.87,97089.0,52.3124,52.3124,52.2298,52.2481,97089.0
2022-12-16 15:10:00,56.86,57.04,56.85,57.04,144109.0,52.2389,52.4043,52.2298,52.4043,144109.0
2022-12-16 15:15:00,57.05,57.15,57.04,57.06,118227.0,52.4135,52.5054,52.4043,52.4227,118227.0
2022-12-16 15:20:00,57.06,57.12,57.03,57.08,85702.0,52.4227,52.4778,52.3951,52.4411,85702.0
2022-12-16 15:25:00,57.07,57.11,57.01,57.05,103638.0,52.4319,52.4686,52.3768,52.4135,103638.0
2022-12-16 15:30:00,57.05,57.18,57.05,57.14,130068.0,52.4135,52.5329,52.4135,52.4962,130068.0
2022-12-16 15:35:00,57.14,57.2,57.1,57.15,111930.0,52.4962,52.5513,52.4594,52.5054,111930.0
2022-12-16 15:40:00,57.15,57.17,57.05,57.05,311918.0,52.5054,52.5238,52.4135,52.4135,311918.0
2022-12-16 15:45:00,57.05,57.1,56.99,57.01,211183.0,52.4135,52.4594,52.3584,52.3768,211183.0
2022-12-16 15:50:00,57.01,57.11,56.98,57.08,518158.0,52.3768,52.4686,52.3492,52.4411,518158.0
2022-12-16 15:55:00,57.09,57.13,57.01,57.01,712301.0,52.4503,52.487,52.3768,52.3768,712301.0
2022-12-19 09:30:00,56.74,57.03,56.67,56.94,272785.0,52.5009,52.7692,52.4361,52.686,272785.0
2022-12-19 09:35:00,56.96,57.17,56.95,57.15,322632.0,52.7045,52.8988,52.6952,52.8803,322632.0
2022-12-19 09:40:00,57.16,57.16,57.02,57.07,138853.0,52.8895,52.8895,52.76,52.8063,138853.0
2022-12-19 09:45:00,57.07,57.1,56.76,56.86,119317.0,52.8063,52.834,52.5194,52.6119,119317.0
2022-12-19 09:50:00,56.86,56.99,56.79,56.82,105628.0,52.6119,52.7322,52.5472,52.5749,105628.0
2022-12-19 09:55:00,56.8,56.88,56.79,56.87,84432.0,52.5564,52.6304,52.5472,52.6212,84432.0
2022-12-19 10:00:00,56.87,56.88,56.78,56.84,60292.0,52.6212,52.6304,52.5379,52.5934,60292.0
2022-12-19 10:05:00,56.84,56.85,56.72,56.76,78826.0,52.5934,52.6027,52.4824,52.5194,78826.0
2022-12-19 10:10:00,56.77,56.89,56.76,56.88,82366.0,52.5287,52.6397,52.5194,52.6304,82366.0
2022-12-19 10:15:00,56.87,56.88,56.8,56.82,37501.0,52.6212,52.6304,52.5564,52.5749,37501.0
2022-12-19 10:20:00,56.83,57.0,56.8,57.0,168649.0,52.5842,52.7415,52.5564,52.7415,168649.0
2022-12-19 10:25:00,57.0,57.17,57.0,57.11,77270.0,52.7415,52.8988,52.7415,52.8433,77270.0
2022-12-19 10:30:00,57.1,57.14,57.05,57.06,45098.0,52.834,52.871,52.7877,52.797,45098.0
2022-12-19 10:35:00,57.07,57.07,56.86,56.88,60569.0,52.8063,52.8063,52.6119,52.6304,60569.0
2022-12-19 10:40:00,56.88,56.93,56.85,56.92,26068.0,52.6304,52.6767,52.6027,52.6675,26068.0
2022-12-19 10:45:00,56.92,56.98,56.92,56.95,36062.0,52.6675,52.723,52.6675,52.6952,36062.0
2022-12-19 10:50:00,56.94,56.97,56.8,56.84,66919.0,52.686,52.7137,52.5564,52.5934,66919.0
2022-12-19 10:55:00,56.83,56.92,56.8,56.86,38530.0,52.5842,52.6675,52.5564,52.6119,38530.0
2022-12-19 11:00:00,56.86,56.9,56.83,56.87,39122.0,52.6119,52.649,52.5842,52.6212,39122.0
2022-12-19 11:05:00,56.87,56.93,56.84,56.91,41441.0,52.6212,52.6767,52.5934,52.6582,41441.0
2022-12-19 11:10:00,56.9,56.91,56.79,56.82,84034.0,52.649,52.6582,52.5472,52.5749,84034.0
2022-12-19 11:15:00,56.83,56.94,56.83,56.92,45775.0,52.5842,52.686,52.5842,52.6675,45775.0
2022-12-19 11:20:00,56.92,56.94,56.8,56.88,32877.0,52.6675,52.686,52.5564,52.6304,32877.0
2022-12-19 11:25:00,56.88,56.88,56.79,56.88,127455.0,52.6304,52.6304,52.5472,52.6304,127455.0
2022-12-19 11:30:00,56.88,56.88,56.76,56.78,29523.0,52.6304,52.6304,52.5194,52.5379,29523.0
2022-12-19 11:35:00,56.77,56.78,56.71,56.72,27175.0,52.5287,52.5379,52.4731,52.4824,27175.0
2022-12-19 11:40:00,56.71,56.75,56.64,56.72,40110.0,52.4731,52.5102,52.4084,52.4824,40110.0
2022-12-19 11:45:00,56.73,56.76,56.71,56.73,36274.0,52.4917,52.5194,52.4731,52.4917,36274.0
2022-12-19 11:50:00,56.74,56.75,56.65,56.67,23768.0,52.5009,52.5102,52.4176,52.4361,23768.0
2022-12-19 11:55:00,56.67,56.68,56.6,56.64,38073.0,52.4361,52.4454,52.3714,52.4084,38073.0
2022-12-19 12:00:00,56.63,56.74,56.61,56.69,33537.0,52.3991,52.5009,52.3806,52.4546,33537.0
2022-12-19 12:05:00,56.68,56.74,56.67,56.7,22970.0,52.4454,52.5009,52.4361,52.4639,22970.0
2022-12-19 12:10:00,56.7,56.8,56.7,56.8,19343.0,52.4639,52.5564,52.4639,52.5564,19343.0
2022-12-19 12:15:00,56.79,56.82,56.76,56.79,22135.0,52.5472,52.5749,52.5194,52.5472,22135.0
2022-12-19 12:20:00,56.79,56.83,56.76,56.78,25603.0,52.5472,52.5842,52.5194,52.5379,25603.0
2022-12-19 12:25:00,56.78,56.84,56.77,56.81,10816.0,52.5379,52.5934,52.5287,52.5657,10816.0
2022-12-19 12:30:00,56.81,56.82,56.71,56.71,28533.0,52.5657,52.5749,52.4731,52.4731,28533.0
2022-12-19 12:35:00,56.72,56.79,56.72,56.78,35261.0,52.4824,52.5472,52.4824,52.5379,35261.0
2022-12-19 12:40:00,56.79,56.79,56.69,56.7,21091.0,52.5472,52.5472,52.4546,52.4639,21091.0
2022-12-19 12:45:00,56.71,56.8,56.7,56.79,30337.0,52.4731,52.5564,52.4639,52.5472,30337.0
2022-12-19 12:50:00,56.79,56.82,56.75,56.76,27142.0,52.5472,52.5749,52.5102,52.5194,27142.0
2022-12-19 12:55:00,56.75,56.78,56.73,56.78,23731.0,52.5102,52.5379,52.4917,52.5379,23731.0
2022-12-19 13:00:00,56.78,56.85,56.77,56.84,24596.0,52.5379,52.6027,52.5287,52.5934,24596.0
2022-12-19 13:05:00,56.84,56.86,56.77,56.77,20954.0,52.5934,52.6119,52.5287,52.5287,20954.0
2022-12-19 13:10:00,56.78,56.83,56.77,56.82,16130.0,52.5379,52.5842,52.5287,52.5749,16130.0
2022-12-19 13:15:00,56.82,56.82,56.77,56.81,26330.0,52.5749,52.5749,52.5287,52.5657,26330.0
2022-12-19 13:20:00,56.82,56.89,56.81,56.85,31220.0,52.5749,52.6397,52.5657,52.6027,31220.0
2022-12-19 13:25:00,56.85,56.87,56.73,56.75,27066.0,52.6027,52.6212,52.4917,52.5102,27066.0
2022-12-19 13:30:00,56.74,56.76,56.72,56.73,19963.0,52.5009,52.5194,52.4824,52.4917,19963.0
2022-12-19 13:35:00,56.73,56.75,56.69,56.71,34259.0,52.4917,52.5102,52.4546,52.4731,34259.0
2022-12-19 13:40:00,56.72,56.73,56.57,56.6,45896.0,52.4824,52.4917,52.3436,52.3714,45896.0
2022-12-19 13:45:00,56.59,56.61,56.57,56.6,30482.0,52.3621,52.3806,52.3436,52.3714,30482.0
2022-12-19 13:50:00,56.6,56.64,56.56,56.57,39752.0,52.3714,52.4084,52.3344,52.3436,39752.0
2022-12-19 13:55:00,56.57,56.57,56.48,56.49,44507.0,52.3436,52.3436,52.2603,52.2696,44507.0
2022-12-19 14:00:00,56.5,56.52,56.44,56.46,53876.0,52.2788,52.2973,52.2233,52.2418,53876.0
2022-12-19 14:05:00,56.45,56.59,56.45,56.58,55461.0,52.2326,52.3621,52.2326,52.3529,55461.0
2022-12-19 14:10:00,56.58,56.61,56.52,56.54,24141.0,52.3529,52.3806,52.2973,52.3158,24141.0
2022-12-19 14:15:00,56.54,56.56,56.5,56.51,19339.0,52.3158,52.3344,52.2788,52.2881,19339.0
2022-12-19 14:20:00,56.51,56.57,56.46,56.46,25178.0,52.2881,52.3436,52.2418,52.2418,25178.0
2022-12-19 14:25:00,56.46,56.48,56.37,56.37,41944.0,52.2418,52.2603,52.1585,52.1585,41944.0
2022-12-19 14:30:00,56.38,56.46,56.37,56.45,30344.0,52.1678,52.2418,52.1585,52.2326,30344.0
2022-12-19 14:35:00,56.46,56.48,56.42,56.46,31631.0,52.2418,52.2603,52.2048,52.2418,31631.0
2022-12-19 14:40:00,56.45,56.46,56.38,56.46,43646.0,52.2326,52.2418,52.1678,52.2418,43646.0
2022-12-19 14:45:00,56.47,56.54,56.47,56.49,29716.0,52.2511,52.3158,52.2511,52.2696,29716.0
2022-12-19 14:50:00,56.49,56.49,56.42,56.43,28115.0,52.2696,52.2696,52.2048,52.2141,28115.0
2022-12-19 14:55:00,56.44,56.53,56.44,56.52,24211.0,52.2233,52.3066,52.2233,52.2973,24211.0
2022-12-19 15:00:00,56.52,56.52,56.41,56.46,47139.0,52.2973,52.2973,52.1956,52.2418,47139.0
2022-12-19 15:05:00,56.46,56.49,56.44,56.48,157958.0,52.2418,52.2696,52.2233,52.2603,157958.0
2022-12-19 15:10:00,56.48,56.53,56.47,56.47,63733.0,52.2603,52.3066,52.2511,52.2511,63733.0
2022-12-19 15:15:00,56.47,56.57,56.47,56.54,37509.0,52.2511,52.3436,52.2511,52.3158,37509.0
2022-12-19 15:20:00,56.54,56.6,56.53,56.58,43638.0,52.3158,52.3714,52.3066,52.3529,43638.0
2022-12-19 15:25:00,56.58,56.65,56.58,56.62,123342.0,52.3529,52.4176,52.3529,52.3899,123342.0
2022-12-19 15:30:00,56.62,56.73,56.62,56.72,109119.0,52.3899,52.4917,52.3899,52.4824,109119.0
2022-12-19 15:35:00,56.71,56.74,56.64,56.65,45071.0,52.4731,52.5009,52.4084,52.4176,45071.0
2022-12-19 15:40:00,56.64,56.72,56.6,56.72,82444.0,52.4084,52.4824,52.3714,52.4824,82444.0
2022-12-19 15:45:00,56.72,56.79,56.7,56.73,96416.0,52.4824,52.5472,52.4639,52.4917,96416.0
2022-12-19 15:50:00,56.73,56.86,56.73,56.85,198569.0,52.4917,52.6119,52.4917,52.6027,198569.0
2022-12-19 15:55:00,56.86,56.89,56.81,56.81,330141.0,52.6119,52.6397,52.5657,52.5657,330141.0
2022-12-20 09:30:00,56.88,57.12,56.86,57.0,296733.0,52.6304,52.8525,52.6119,52.7415,296733.0
2022-12-20 09:35:00,57.01,57.23,56.97,57.21,280650.0,52.7507,52.9543,52.7137,52.9358,280650.0
2022-12-20 09:40:00,57.21,57.32,57.01,57.05,222133.0,52.9358,53.0376,52.7507,52.7877,222133.0
2022-12-20 09:45:00,57.05,57.14,56.96,57.05,234073.0,52.7877,52.871,52.7045,52.7877,234073.0
2022-12-20 09:50:00,57.05,57.11,56.93,57.06,100915.0,52.7877,52.8433,52.6767,52.797,100915.0
2022-12-20 09:55:00,57.05,57.19,57.04,57.16,93033.0,52.7877,52.9173,52.7785,52.8895,93033.0
2022-12-20 10:00:00,57.16,57.24,57.15,57.18,62511.0,52.8895,52.9636,52.8803,52.908,62511.0
2022-12-20 10:05:00,57.18,57.29,57.17,57.22,159177.0,52.908,53.0098,52.8988,52.945,159177.0
2022-12-20 10:10:00,57.23,57.38,57.15,57.34,135428.0,52.9543,53.0931,52.8803,53.0561,135428.0
2022-12-20 10:15:00,57.34,57.38,57.26,57.28,169135.0,53.0561,53.0931,52.9821,53.0006,169135.0
2022-12-20 10:20:00,57.28,57.37,57.28,57.32,93185.0,53.0006,53.0838,53.0006,53.0376,93185.0
2022-12-20 10:25:00,57.32,57.34,57.22,57.34,55847.0,53.0376,53.0561,52.945,53.0561,55847.0
2022-12-20 10:30:00,57.35,57.4,57.32,57.34,61905.0,53.0653,53.1116,53.0376,53.0561,61905.0
2022-12-20 10:35:00,57.34,57.54,57.34,57.47,67887.0,53.0561,53.2411,53.0561,53.1764,67887.0
2022-12-20 10:40:00,57.47,57.54,57.44,57.48,63503.0,53.1764,53.2411,53.1486,53.1856,63503.0
2022-12-20 10:45:00,57.48,57.57,57.46,57.49,59307.0,53.1856,53.2689,53.1671,53.1949,59307.0
2022-12-20 10:50:00,57.48,57.53,57.45,57.51,229416.0,53.1856,53.2319,53.1579,53.2134,229416.0
2022-12-20 10:55:00,57.51,57.55,57.45,57.48,92026.0,53.2134,53.2504,53.1579,53.1856,92026.0
2022-12-20 11:00:00,57.48,57.52,57.43,57.49,64408.0,53.1856,53.2226,53.1394,53.1949,64408.0
2022-12-20 11:05:00,57.48,57.49,57.39,57.4,58717.0,53.1856,53.1949,53.1023,53.1116,58717.0
2022-12-20 11:10:00,57.4,57.4,57.27,57.32,54991.0,53.1116,53.1116,52.9913,53.0376,54991.0
2022-12-20 11:15:00,57.32,57.33,57.16,57.23,57214.0,53.0376,53.0468,52.8895,52.9543,57214.0
2022-12-20 11:20:00,57.23,57.25,57.18,57.21,51379.0,52.9543,52.9728,52.908,52.9358,51379.0
2022-12-20 11:25:00,57.19,57.24,57.14,57.19,97791.0,52.9173,52.9636,52.871,52.9173,97791.0
2022-12-20 11:30:00,57.19,57.27,57.16,57.26,96146.0,52.9173,52.9913,52.8895,52.9821,96146.0
2022-12-20 11:35:00,57.27,57.28,57.18,57.2,88035.0,52.9913,53.0006,52.908,52.9265,88035.0
2022-12-20 11:40:00,57.2,57.25,57.16,57.23,48473.0,52.9265,52.9728,52.8895,52.9543,48473.0
2022-12-20 11:45:00,57.25,57.25,57.17,57.23,38895.0,52.9728,52.9728,52.8988,52.9543,38895.0
2022-12-20 11:50:00,57.23,57.25,57.17,57.21,46226.0,52.9543,52.9728,52.8988,52.9358,46226.0
2022-12-20 11:55:00,57.21,57.28,57.18,57.25,33540.0,52.9358,53.0006,52.908,52.9728,33540.0
2022-12-20 12:00:00,57.25,57.28,57.23,57.26,27455.0,52.9728,53.0006,52.9543,52.9821,27455.0
2022-12-20 12:05:00,57.26,57.31,57.25,57.29,53966.0,52.9821,53.0283,52.9728,53.0098,53966.0
2022-12-20 12:10:00,57.28,57.3,57.18,57.2,31342.0,53.0006,53.0191,52.908,52.9265,31342.0
2022-12-20 12:15:00,57.2,57.21,57.15,57.17,27924.0,52.9265,52.9358,52.8803,52.8988,27924.0
2022-12-20 12:20:00,57.17,57.23,57.15,57.23,27728.0,52.8988,52.9543,52.8803,52.9543,27728.0
2022-12-20 12:25:00,57.22,57.23,57.14,57.16,31497.0,52.945,52.9543,52.871,52.8895,31497.0
2022-12-20 12:30:00,57.17,57.19,57.11,57.12,142632.0,52.8988,52.9173,52.8433,52.8525,142632.0
2022-12-20 12:35:00,57.12,57.16,57.09,57.16,26346.0,52.8525,52.8895,52.8248,52.8895,26346.0
2022-12-20 12:40:00,57.16,57.22,57.14,57.15,27880.0,52.8895,52.945,52.871,52.8803,27880.0
2022-12-20 12:45:00,57.15,57.2,57.12,57.19,27597.0,52.8803,52.9265,52.8525,52.9173,27597.0
2022-12-20 12:50:00,57.19,57.27,57.17,57.27,29519.0,52.9173,52.9913,52.8988,52.9913,29519.0
2022-12-20 12:55:00,57.27,57.3,57.22,57.24,48163.0,52.9913,53.0191,52.945,52.9636,48163.0
2022-12-20 13:00:00,57.25,57.32,57.24,57.3,27600.0,52.9728,53.0376,52.9636,53.0191,27600.0
2022-12-20 13:05:00,57.3,57.32,57.25,57.3,30598.0,53.0191,53.0376,52.9728,53.0191,30598.0
2022-12-20 13:10:00,57.3,57.32,57.25,57.29,23025.0,53.0191,53.0376,52.9728,53.0098,23025.0
2022-12-20 13:15:00,57.29,57.35,57.27,57.29,33668.0,53.0098,53.0653,52.9913,53.0098,33668.0
2022-12-20 13:20:00,57.28,57.32,57.25,57.26,29947.0,53.0006,53.0376,52.9728,52.9821,29947.0
2022-12-20 13:25:00,57.27,57.34,57.26,57.29,43752.0,52.9913,53.0561,52.9821,53.0098,43752.0
2022-12-20 13:30:00,57.3,57.42,57.28,57.39,48743.0,53.0191,53.1301,53.0006,53.1023,48743.0
2022-12-20 13:35:00,57.39,57.49,57.38,57.46,79705.0,53.1023,53.1949,53.0931,53.1671,79705.0
2022-12-20 13:40:00,57.47,57.47,57.41,57.44,32766.0,53.1764,53.1764,53.1209,53.1486,32766.0
2022-12-20 13:45:00,57.44,57.45,57.35,57.38,29686.0,53.1486,53.1579,53.0653,53.0931,29686.0
2022-12-20 13:50:00,57.38,57.46,57.36,57.43,33179.0,53.0931,53.1671,53.0746,53.1394,33179.0
2022-12-20 13:55:00,57.42,57.44,57.39,57.42,51065.0,53.1301,53.1486,53.1023,53.1301,51065.0
2022-12-20 14:00:00,57.42,57.45,57.38,57.39,166464.0,53.1301,53.1579,53.0931,53.1023,166464.0
2022-12-20 14:05:00,57.39,57.39,57.33,57.34,32223.0,53.1023,53.1023,53.0468,53.0561,32223.0
2022-12-20 14:10:00,57.34,57.4,57.33,57.38,29308.0,53.0561,53.1116,53.0468,53.0931,29308.0
2022-12-20 14:15:00,57.37,57.39,57.32,57.33,33271.0,53.0838,53.1023,53.0376,53.0468,33271.0
2022-12-20 14:20:00,57.33,57.33,57.25,57.25,30668.0,53.0468,53.0468,52.9728,52.9728,30668.0
2022-12-20 14:25:00,57.25,57.26,57.19,57.22,28344.0,52.9728,52.9821,52.9173,52.945,28344.0
2022-12-20 14:30:00,57.22,57.24,57.17,57.2,25546.0,52.945,52.9636,52.8988,52.9265,25546.0
2022-12-20 14:35:00,57.2,57.2,57.14,57.16,47486.0,52.9265,52.9265,52.871,52.8895,47486.0
2022-12-20 14:40:00,57.17,57.17,57.09,57.1,35624.0,52.8988,52.8988,52.8248,52.834,35624.0
2022-12-20 14:45:00,57.11,57.13,57.08,57.1,34953.0,52.8433,52.8618,52.8155,52.834,34953.0
2022-12-20 14:50:00,57.1,57.16,57.06,57.15,41886.0,52.834,52.8895,52.797,52.8803,41886.0
2022-12-20 14:55:00,57.15,57.15,57.1,57.13,37436.0,52.8803,52.8803,52.834,52.8618,37436.0
2022-12-20 15:00:00,57.13,57.14,57.09,57.12,48742.0,52.8618,52.871,52.8248,52.8525,48742.0
2022-12-20 15:05:00,57.12,57.15,57.11,57.15,29762.0,52.8525,52.8803,52.8433,52.8803,29762.0
2022-12-20 15:10:00,57.16,57.19,57.12,57.18,46715.0,52.8895,52.9173,52.8525,52.908,46715.0
2022-12-20 15:15:00,57.17,57.2,57.14,57.15,41173.0,52.8988,52.9265,52.871,52.8803,41173.0
2022-12-20 15:20:00,57.14,57.18,57.11,57.14,37526.0,52.871,52.908,52.8433,52.871,37526.0
2022-12-20 15:25:00,57.14,57.2,57.13,57.17,39492.0,52.871,52.9265,52.8618,52.8988,39492.0
2022-12-20 15:30:00,57.17,57.21,57.13,57.17,50907.0,52.8988,52.9358,52.8618,52.8988,50907.0
2022-12-20 15:35:00,57.17,57.23,57.16,57.23,84221.0,52.8988,52.9543,52.8895,52.9543,84221.0
2022-12-20 15:40:00,57.23,57.27,57.19,57.25,55140.0,52.9543,52.9913,52.9173,52.9728,55140.0
2022-12-20 15:45:00,57.24,57.29,57.17,57.19,210522.0,52.9636,53.0098,52.8988,52.9173,210522.0
2022-12-20 15:50:00,57.18,57.19,57.11,57.16,156950.0,52.908,52.9173,52.8433,52.8895,156950.0
2022-12-20 15:55:00,57.16,57.18,57.1,57.11,273797.0,52.8895,52.908,52.834,52.8433,273797.0
2022-12-21 09:30:00,57.61,57.99,57.61,57.96,304733.0,53.3059,53.6575,53.3059,53.6298,304733.0
2022-12-21 09:35:00,57.97,58.0,57.89,57.98,86405.0,53.639,53.6668,53.565,53.6483,86405.0
2022-12-21 09:40:00,57.97,57.97,57.82,57.87,194503.0,53.639,53.639,53.5002,53.5465,194503.0
2022-12-21 09:45:00,57.88,58.01,57.86,57.9,89332.0,53.5557,53.676,53.5372,53.5742,89332.0
2022-12-21 09:50:00,57.89,57.96,57.84,57.95,125345.0,53.565,53.6298,53.5187,53.6205,125345.0
2022-12-21 09:55:00,57.96,57.99,57.89,57.98,138325.0,53.6298,53.6575,53.565,53.6483,138325.0
2022-12-21 10:00:00,57.97,58.12,57.92,58.09,165359.0,53.639,53.7778,53.5927,53.75,165359.0
2022-12-21 10:05:00,58.08,58.21,58.06,58.19,74039.0,53.7408,53.8611,53.7223,53.8426,74039.0
2022-12-21 10:10:00,58.2,58.22,58.15,58.18,98217.0,53.8518,53.8703,53.8056,53.8333,98217.0
2022-12-21 10:15:00,58.17,58.21,58.13,58.17,67545.0,53.8241,53.8611,53.7871,53.8241,67545.0
2022-12-21 10:20:00,58.17,58.24,58.15,58.21,74517.0,53.8241,53.8888,53.8056,53.8611,74517.0
2022-12-21 10:25:00,58.21,58.3,58.21,58.25,114419.0,53.8611,53.9444,53.8611,53.8981,114419.0
2022-12-21 10:30:00,58.26,58.33,58.2,58.32,70491.0,53.9073,53.9721,53.8518,53.9629,70491.0
2022-12-21 10:35:00,58.32,58.32,58.24,58.3,41763.0,53.9629,53.9629,53.8888,53.9444,41763.0
2022-12-21 10:40:00,58.31,58.37,58.3,58.37,77800.0,53.9536,54.0091,53.9444,54.0091,77800.0
2022-12-21 10:45:00,58.37,58.4,58.35,58.4,31043.0,54.0091,54.0369,53.9906,54.0369,31043.0
2022-12-21 10:50:00,58.4,58.45,58.34,58.37,37628.0,54.0369,54.0832,53.9814,54.0091,37628.0
2022-12-21 10:55:00,58.36,58.41,58.33,58.36,37477.0,53.9999,54.0461,53.9721,53.9999,37477.0
2022-12-21 11:00:00,58.36,58.43,58.36,58.37,65935.0,53.9999,54.0646,53.9999,54.0091,65935.0
2022-12-21 11:05:00,58.36,58.36,58.28,58.34,67548.0,53.9999,53.9999,53.9259,53.9814,67548.0
2022-12-21 11:10:00,58.35,58.38,58.34,58.35,31900.0,53.9906,54.0184,53.9814,53.9906,31900.0
2022-12-21 11:15:00,58.34,58.35,58.22,58.25,42407.0,53.9814,53.9906,53.8703,53.8981,42407.0
2022-12-21 11:20:00,58.25,58.3,58.22,58.28,67478.0,53.8981,53.9444,53.8703,53.9259,67478.0
2022-12-21 11:25:00,58.29,58.31,58.22,58.29,32334.0,53.9351,53.9536,53.8703,53.9351,32334.0
2022-12-21 11:30:00,58.29,58.31,58.23,58.27,21052.0,53.9351,53.9536,53.8796,53.9166,21052.0
2022-12-21 11:35:00,58.27,58.3,58.22,58.25,29557.0,53.9166,53.9444,53.8703,53.8981,29557.0
2022-12-21 11:40:00,58.25,58.26,58.2,58.25,24650.0,53.8981,53.9073,53.8518,53.8981,24650.0
2022-12-21 11:45:00,58.25,58.25,58.17,58.19,24636.0,53.8981,53.8981,53.8241,53.8426,24636.0
2022-12-21 11:50:00,58.2,58.2,58.12,58.17,23685.0,53.8518,53.8518,53.7778,53.8241,23685.0
2022-12-21 11:55:00,58.16,58.22,58.14,58.18,18567.0,53.8148,53.8703,53.7963,53.8333,18567.0
2022-12-21 12:00:00,58.18,58.2,58.13,58.15,27325.0,53.8333,53.8518,53.7871,53.8056,27325.0
2022-12-21 12:05:00,58.14,58.2,58.14,58.15,16547.0,53.7963,53.8518,53.7963,53.8056,16547.0
2022-12-21 12:10:00,58.15,58.19,58.13,58.19,17275.0,53.8056,53.8426,53.7871,53.8426,17275.0
2022-12-21 12:15:00,58.2,58.23,58.18,58.22,17028.0,53.8518,53.8796,53.8333,53.8703,17028.0
2022-12-21 12:20:00,58.22,58.27,58.21,58.27,23959.0,53.8703,53.9166,53.8611,53.9166,23959.0
2022-12-21 12:25:00,58.27,58.27,58.18,58.21,15630.0,53.9166,53.9166,53.8333,53.8611,15630.0
2022-12-21 12:30:00,58.22,58.29,58.21,58.26,14576.0,53.8703,53.9351,53.8611,53.9073,14576.0
2022-12-21 12:35:00,58.26,58.28,58.24,58.27,13855.0,53.9073,53.9259,53.8888,53.9166,13855.0
2022-12-21 12:40:00,58.26,58.29,58.25,58.25,11294.0,53.9073,53.9351,53.8981,53.8981,11294.0
2022-12-21 12:45:00,58.25,58.25,58.21,58.23,14237.0,53.8981,53.8981,53.8611,53.8796,14237.0
2022-12-21 12:50:00,58.23,58.26,58.22,58.25,25540.0,53.8796,53.9073,53.8703,53.8981,25540.0
2022-12-21 12:55:00,58.25,58.28,58.23,58.27,24932.0,53.8981,53.9259,53.8796,53.9166,24932.0
2022-12-21 13:00:00,58.26,58.29,58.24,58.28,25593.0,53.9073,53.9351,53.8888,53.9259,25593.0
2022-12-21 13:05:00,58.28,58.32,58.27,58.3,23347.0,53.9259,53.9629,53.9166,53.9444,23347.0
2022-12-21 13:10:00,58.29,58.3,58.22,58.23,18792.0,53.9351,53.9444,53.8703,53.8796,18792.0
2022-12-21 13:15:00,58.22,58.23,58.17,58.19,27929.0,53.8703,53.8796,53.8241,53.8426,27929.0
2022-12-21 13:20:00,58.19,58.2,58.08,58.09,23585.0,53.8426,53.8518,53.7408,53.75,23585.0
2022-12-21 13:25:00,58.09,58.1,58.06,58.07,12722.0,53.75,53.7593,53.7223,53.7315,12722.0
2022-12-21 13:30:00,58.07,58.16,58.07,58.14,14138.0,53.7315,53.8148,53.7315,53.7963,14138.0
2022-12-21 13:35:00,58.13,58.15,58.09,58.11,16966.0,53.7871,53.8056,53.75,53.7686,16966.0
2022-12-21 13:40:00,58.11,58.12,58.05,58.11,16326.0,53.7686,53.7778,53.713,53.7686,16326.0
2022-12-21 13:45:00,58.12,58.14,58.09,58.09,23274.0,53.7778,53.7963,53.75,53.75,23274.0
2022-12-21 13:50:00,58.08,58.14,58.07,58.13,22081.0,53.7408,53.7963,53.7315,53.7871,22081.0
2022-12-21 13:55:00,58.13,58.14,58.06,58.07,12447.0,53.7871,53.7963,53.7223,53.7315,12447.0
2022-12-21 14:00:00,58.07,58.12,58.06,58.1,18471.0,53.7315,53.7778,53.7223,53.7593,18471.0
2022-12-21 14:05:00,58.1,58.13,58.08,58.11,50180.0,53.7593,53.7871,53.7408,53.7686,50180.0
2022-12-21 14:10:00,58.11,58.13,58.08,58.09,16726.0,53.7686,53.7871,53.7408,53.75,16726.0
2022-12-21 14:15:00,58.1,58.11,58.01,58.02,27343.0,53.7593,53.7686,53.676,53.6853,27343.0
2022-12-21 14:20:00,58.02,58.02,57.95,57.97,68036.0,53.6853,53.6853,53.6205,53.639,68036.0
2022-12-21 14:25:00,57.97,57.99,57.93,57.94,62321.0,53.639,53.6575,53.602,53.6113,62321.0
2022-12-21 14:30:00,57.94,57.99,57.92,57.98,53046.0,53.6113,53.6575,53.5927,53.6483,53046.0
2022-12-21 14:35:00,57.99,57.99,57.91,57.93,47385.0,53.6575,53.6575,53.5835,53.602,47385.0
2022-12-21 14:40:00,57.93,57.95,57.9,57.92,32834.0,53.602,53.6205,53.5742,53.5927,32834.0
2022-12-21 14:45:00,57.91,58.0,57.9,57.99,31578.0,53.5835,53.6668,53.5742,53.6575,31578.0
2022-12-21 14:50:00,57.99,57.99,57.9,57.91,25165.0,53.6575,53.6575,53.5742,53.5835,25165.0
2022-12-21 14:55:00,57.91,57.92,57.86,57.89,17478.0,53.5835,53.5927,53.5372,53.565,17478.0
2022-12-21 15:00:00,57.88,57.96,57.88,57.95,42520.0,53.5557,53.6298,53.5557,53.6205,42520.0
2022-12-21 15:05:00,57.95,57.95,57.85,57.9,21612.0,53.6205,53.6205,53.528,53.5742,21612.0
2022-12-21 15:10:00,57.91,57.95,57.9,57.94,27789.0,53.5835,53.6205,53.5742,53.6113,27789.0
2022-12-21 15:15:00,57.95,57.96,57.87,57.87,22821.0,53.6205,53.6298,53.5465,53.5465,22821.0
2022-12-21 15:20:00,57.87,57.93,57.85,57.91,18877.0,53.5465,53.602,53.528,53.5835,18877.0
2022-12-21 15:25:00,57.9,57.96,57.9,57.96,22578.0,53.5742,53.6298,53.5742,53.6298,22578.0
2022-12-21 15:30:00,57.96,58.0,57.93,57.93,64294.0,53.6298,53.6668,53.602,53.602,64294.0
2022-12-21 15:35:00,57.93,58.0,57.91,57.96,38610.0,53.602,53.6668,53.5835,53.6298,38610.0
2022-12-21 15:40:00,57.96,57.98,57.91,57.94,138699.0,53.6298,53.6483,53.5835,53.6113,138699.0
2022-12-21 15:45:00,57.94,57.99,57.93,57.98,135031.0,53.6113,53.6575,53.602,53.6483,135031.0
2022-12-21 15:50:00,57.98,57.99,57.88,57.98,228697.0,53.6483,53.6575,53.5557,53.6483,228697.0
2022-12-21 15:55:00,57.99,58.1,57.99,58.09,257635.0,53.6575,53.7593,53.6575,53.75,257635.0
2022-12-22 09:30:00,57.75,57.9,57.29,57.3,263194.0,53.4354,53.5742,53.0098,53.0191,263194.0
2022-12-22 09:35:00,57.29,57.42,57.2,57.26,100437.0,53.0098,53.1301,52.9265,52.9821,100437.0
2022-12-22 09:40:00,57.26,57.47,57.24,57.44,94512.0,52.9821,53.1764,52.9636,53.1486,94512.0
2022-12-22 09:45:00,57.45,57.48,57.39,57.43,102208.0,53.1579,53.1856,53.1023,53.1394,102208.0
2022-12-22 09:50:00,57.43,57.47,57.26,57.27,159505.0,53.1394,53.1764,52.9821,52.9913,159505.0
2022-12-22 09:55:00,57.28,57.29,57.18,57.22,257763.0,53.0006,53.0098,52.908,52.945,257763.0
2022-12-22 10:00:00,57.22,57.29,57.07,57.1,160765.0,52.945,53.0098,52.8063,52.834,160765.0
2022-12-22 10:05:00,57.1,57.11,57.0,57.06,251516.0,52.834,52.8433,52.7415,52.797,251516.0
2022-12-22 10:10:00,57.05,57.17,57.04,57.12,67127.0,52.7877,52.8988,52.7785,52.8525,67127.0
2022-12-22 10:15:00,57.13,57.17,57.09,57.13,36604.0,52.8618,52.8988,52.8248,52.8618,36604.0
2022-12-22 10:20:00,57.13,57.17,57.09,57.11,38441.0,52.8618,52.8988,52.8248,52.8433,38441.0
2022-12-22 10:25:00,57.1,57.14,57.03,57.06,212325.0,52.834,52.871,52.7692,52.797,212325.0
2022-12-22 10:30:00,57.06,57.17,57.02,57.14,48562.0,52.797,52.8988,52.76,52.871,48562.0
2022-12-22 10:35:00,57.15,57.22,57.1,57.19,36005.0,52.8803,52.945,52.834,52.9173,36005.0
2022-12-22 10:40:00,57.18,57.23,57.14,57.22,38438.0,52.908,52.9543,52.871,52.945,38438.0
2022-12-22 10:45:00,57.22,57.25,57.16,57.2,111141.0,52.945,52.9728,52.8895,52.9265,111141.0
2022-12-22 10:50:00,57.2,57.27,57.18,57.21,44338.0,52.9265,52.9913,52.908,52.9358,44338.0
2022-12-22 10:55:00,57.21,57.22,57.16,57.18,46768.0,52.9358,52.945,52.8895,52.908,46768.0
2022-12-22 11:00:00,57.18,57.2,57.12,57.2,36367.0,52.908,52.9265,52.8525,52.9265,36367.0
2022-12-22 11:05:00,57.2,57.24,57.14,57.14,31735.0,52.9265,52.9636,52.871,52.871,31735.0
2022-12-22 11:10:00,57.14,57.18,57.14,57.18,44732.0,52.871,52.908,52.871,52.908,44732.0
2022-12-22 11:15:00,57.19,57.24,57.17,57.17,43079.0,52.9173,52.9636,52.8988,52.8988,43079.0
2022-12-22 11:20:00,57.17,57.22,57.15,57.15,32597.0,52.8988,52.945,52.8803,52.8803,32597.0
2022-12-22 11:25:00,57.15,57.15,57.1,57.11,22118.0,52.8803,52.8803,52.834,52.8433,22118.0
2022-12-22 11:30:00,57.12,57.15,57.09,57.13,29723.0,52.8525,52.8803,52.8248,52.8618,29723.0
2022-12-22 11:35:00,57.13,57.14,57.04,57.05,27545.0,52.8618,52.871,52.7785,52.7877,27545.0
2022-12-22 11:40:00,57.04,57.12,57.01,57.1,22663.0,52.7785,52.8525,52.7507,52.834,22663.0
2022-12-22 11:45:00,57.1,57.11,57.04,57.05,22184.0,52.834,52.8433,52.7785,52.7877,22184.0
2022-12-22 11:50:00,57.06,57.08,57.02,57.04,26619.0,52.797,52.8155,52.76,52.7785,26619.0
2022-12-22 11:55:00,57.04,57.11,57.01,57.09,22916.0,52.7785,52.8433,52.7507,52.8248,22916.0
2022-12-22 12:00:00,57.09,57.11,57.06,57.09,13766.0,52.8248,52.8433,52.797,52.8248,13766.0
2022-12-22 12:05:00,57.11,57.11,57.07,57.11,26348.0,52.8433,52.8433,52.8063,52.8433,26348.0
2022-12-22 12:10:00,57.12,57.15,57.04,57.06,25835.0,52.8525,52.8803,52.7785,52.797,25835.0
2022-12-22 12:15:00,57.05,57.05,56.99,57.03,35934.0,52.7877,52.7877,52.7322,52.7692,35934.0
2022-12-22 12:20:00,57.03,57.06,56.99,57.0,47865.0,52.7692,52.797,52.7322,52.7415,47865.0
2022-12-22 12:25:00,57.0,57.0,56.88,56.9,65156.0,52.7415,52.7415,52.6304,52.649,65156.0
2022-12-22 12:30:00,56.9,56.94,56.84,56.85,50968.0,52.649,52.686,52.5934,52.6027,50968.0
2022-12-22 12:35:00,56.86,56.9,56.85,56.89,18703.0,52.6119,52.649,52.6027,52.6397,18703.0
2022-12-22 12:40:00,56.9,56.9,56.82,56.86,19694.0,52.649,52.649,52.5749,52.6119,19694.0
2022-12-22 12:45:00,56.86,56.89,56.85,56.87,15930.0,52.6119,52.6397,52.6027,52.6212,15930.0
2022-12-22 12:50:00,56.88,56.89,56.82,56.88,20031.0,52.6304,52.6397,52.5749,52.6304,20031.0
2022-12-22 12:55:00,56.87,56.89,56.83,56.86,16553.0,52.6212,52.6397,52.5842,52.6119,16553.0
2022-12-22 13:00:00,56.86,56.86,56.77,56.79,33038.0,52.6119,52.6119,52.5287,52.5472,33038.0
2022-12-22 13:05:00,56.79,56.84,56.76,56.8,26783.0,52.5472,52.5934,52.5194,52.5564,26783.0
2022-12-22 13:10:00,56.8,56.9,56.8,56.89,19147.0,52.5564,52.649,52.5564,52.6397,19147.0
2022-12-22 13:15:00,56.9,56.96,56.86,56.96,30763.0,52.649,52.7045,52.6119,52.7045,30763.0
2022-12-22 13:20:00,56.95,56.96,56.9,56.94,26924.0,52.6952,52.7045,52.649,52.686,26924.0
2022-12-22 13:25:00,56.93,56.97,56.91,56.92,27917.0,52.6767,52.7137,52.6582,52.6675,27917.0
2022-12-22 13:30:00,56.91,56.91,56.82,56.84,30149.0,52.6582,52.6582,52.5749,52.5934,30149.0
2022-12-22 13:35:00,56.84,56.94,56.83,56.94,49010.0,52.5934,52.686,52.5842,52.686,49010.0
2022-12-22 13:40:00,56.93,56.96,56.89,56.95,34506.0,52.6767,52.7045,52.6397,52.6952,34506.0
2022-12-22 13:45:00,56.96,56.96,56.93,56.94,67886.0,52.7045,52.7045,52.6767,52.686,67886.0
2022-12-22 13:50:00,56.95,56.98,56.92,56.98,29933.0,52.6952,52.723,52.6675,52.723,29933.0
2022-12-22 13:55:00,56.98,57.01,56.95,57.0,39485.0,52.723,52.7507,52.6952,52.7415,39485.0
2022-12-22 14:00:00,57.01,57.04,56.94,56.95,57787.0,52.7507,52.7785,52.686,52.6952,57787.0
2022-12-22 14:05:00,56.95,57.02,56.94,56.98,27921.0,52.6952,52.76,52.686,52.723,27921.0
2022-12-22 14:10:00,56.97,57.12,56.97,57.1,33648.0,52.7137,52.8525,52.7137,52.834,33648.0
2022-12-22 14:15:00,57.1,57.1,57.06,57.07,19640.0,52.834,52.834,52.797,52.8063,19640.0
2022-12-22 14:20:00,57.07,57.09,56.99,57.09,28410.0,52.8063,52.8248,52.7322,52.8248,28410.0
2022-12-22 14:25:00,57.09,57.16,57.06,57.16,24036.0,52.8248,52.8895,52.797,52.8895,24036.0
2022-12-22 14:30:00,57.15,57.21,57.11,57.19,44073.0,52.8803,52.9358,52.8433,52.9173,44073.0
2022-12-22 14:35:00,57.19,57.22,57.12,57.15,62274.0,52.9173,52.945,52.8525,52.8803,62274.0
2022-12-22 14:40:00,57.15,57.17,57.09,57.14,20358.0,52.8803,52.8988,52.8248,52.871,20358.0
2022-12-22 14:45:00,57.14,57.21,57.13,57.21,30280.0,52.871,52.9358,52.8618,52.9358,30280.0
2022-12-22 14:50:00,57.21,57.31,57.21,57.3,29242.0,52.9358,53.0283,52.9358,53.0191,29242.0
2022-12-22 14:55:00,57.3,57.39,57.29,57.38,54193.0,53.0191,53.1023,53.0098,53.0931,54193.0
2022-12-22 15:00:00,57.38,57.4,57.35,57.37,48713.0,53.0931,53.1116,53.0653,53.0838,48713.0
2022-12-22 15:05:00,57.37,57.42,57.32,57.4,36044.0,53.0838,53.1301,53.0376,53.1116,36044.0
2022-12-22 15:10:00,57.4,57.42,57.37,57.4,35006.0,53.1116,53.1301,53.0838,53.1116,35006.0
2022-12-22 15:15:00,57.41,57.55,57.4,57.55,107128.0,53.1209,53.2504,53.1116,53.2504,107128.0
2022-12-22 15:20:00,57.55,57.63,57.53,57.61,38668.0,53.2504,53.3244,53.2319,53.3059,38668.0
2022-12-22 15:25:00,57.6,57.63,57.54,57.62,80545.0,53.2967,53.3244,53.2411,53.3152,80545.0
2022-12-22 15:30:00,57.63,57.65,57.57,57.61,61112.0,53.3244,53.3429,53.2689,53.3059,61112.0
2022-12-22 15:35:00,57.62,57.67,57.6,57.67,77676.0,53.3152,53.3614,53.2967,53.3614,77676.0
2022-12-22 15:40:00,57.68,57.73,57.67,57.69,144440.0,53.3707,53.4169,53.3614,53.3799,144440.0
2022-12-22 15:45:00,57.68,57.72,57.64,57.71,97357.0,53.3707,53.4077,53.3337,53.3984,97357.0
2022-12-22 15:50:00,57.72,57.86,57.72,57.84,145887.0,53.4077,53.5372,53.4077,53.5187,145887.0
2022-12-22 15:55:00,57.83,57.87,57.8,57.85,359885.0,53.5095,53.5465,53.4817,53.528,359885.0
2022-12-23 09:30:00,57.87,58.11,57.87,58.06,170279.0,53.5465,53.7686,53.5465,53.7223,170279.0
2022-12-23 09:35:00,58.08,58.09,57.75,57.86,136813.0,53.7408,53.75,53.4354,53.5372,136813.0
2022-12-23 09:40:00,57.85,58.04,57.84,57.84,123537.0,53.528,53.7038,53.5187,53.5187,123537.0
2022-12-23 09:45:00,57.85,57.91,57.82,57.86,47879.0,53.528,53.5835,53.5002,53.5372,47879.0
2022-12-23 09:50:00,57.86,57.86,57.66,57.7,98891.0,53.5372,53.5372,53.3522,53.3892,98891.0
2022-12-23 09:55:00,57.7,57.78,57.62,57.78,59708.0,53.3892,53.4632,53.3152,53.4632,59708.0
2022-12-23 10:00:00,57.78,58.04,57.73,57.87,213970.0,53.4632,53.7038,53.4169,53.5465,213970.0
2022-12-23 10:05:00,57.86,57.98,57.8,57.97,88764.0,53.5372,53.6483,53.4817,53.639,88764.0
2022-12-23 10:10:00,57.97,58.06,57.91,57.93,49632.0,53.639,53.7223,53.5835,53.602,49632.0
2022-12-23 10:15:00,57.93,58.17,57.9,58.11,87423.0,53.602,53.8241,53.5742,53.7686,87423.0
2022-12-23 10:20:00,58.12,58.17,58.04,58.15,73374.0,53.7778,53.8241,53.7038,53.8056,73374.0
2022-12-23 10:25:00,58.16,58.21,58.12,58.14,20097.0,53.8148,53.8611,53.7778,53.7963,20097.0
2022-12-23 10:30:00,58.15,58.22,58.13,58.18,30675.0,53.8056,53.8703,53.7871,53.8333,30675.0
2022-12-23 10:35:00,58.18,58.28,58.15,58.28,61541.0,53.8333,53.9259,53.8056,53.9259,61541.0
2022-12-23 10:40:00,58.28,58.32,58.25,58.26,87679.0,53.9259,53.9629,53.8981,53.9073,87679.0
2022-12-23 10:45:00,58.25,58.28,58.15,58.19,140512.0,53.8981,53.9259,53.8056,53.8426,140512.0
2022-12-23 10:50:00,58.19,58.21,58.06,58.1,35882.0,53.8426,53.8611,53.7223,53.7593,35882.0
2022-12-23 10:55:00,58.09,58.14,58.03,58.07,40661.0,53.75,53.7963,53.6945,53.7315,40661.0
2022-12-23 11:00:00,58.06,58.09,57.97,58.01,57785.0,53.7223,53.75,53.639,53.676,57785.0
2022-12-23 11:05:00,58.01,58.02,57.97,57.97,23834.0,53.676,53.6853,53.639,53.639,23834.0
2022-12-23 11:10:00,57.97,58.04,57.97,58.0,35000.0,53.639,53.7038,53.639,53.6668,35000.0
2022-12-23 11:15:00,57.98,58.04,57.97,57.98,115675.0,53.6483,53.7038,53.639,53.6483,115675.0
2022-12-23 11:20:00,57.98,58.04,57.94,57.96,91234.0,53.6483,53.7038,53.6113,53.6298,91234.0
2022-12-23 11:25:00,57.97,58.02,57.96,57.99,36417.0,53.639,53.6853,53.6298,53.6575,36417.0
2022-12-23 11:30:00,57.99,58.04,57.97,57.98,34415.0,53.6575,53.7038,53.639,53.6483,34415.0
2022-12-23 11:35:00,57.98,58.1,57.98,58.1,51544.0,53.6483,53.7593,53.6483,53.7593,51544.0
2022-12-23 11:40:00,58.09,58.16,58.09,58.1,58067.0,53.75,53.8148,53.75,53.7593,58067.0
2022-12-23 11:45:00,58.09,58.14,58.06,58.12,67570.0,53.75,53.7963,53.7223,53.7778,67570.0
2022-12-23 11:50:00,58.12,58.16,58.07,58.09,41876.0,53.7778,53.8148,53.7315,53.75,41876.0
2022-12-23 11:55:00,58.09,58.12,58.05,58.11,68956.0,53.75,53.7778,53.713,53.7686,68956.0
2022-12-23 12:00:00,58.11,58.25,58.1,58.21,66528.0,53.7686,53.8981,53.7593,53.8611,66528.0
2022-12-23 12:05:00,58.22,58.22,58.16,58.18,46966.0,53.8703,53.8703,53.8148,53.8333,46966.0
2022-12-23 12:10:00,58.18,58.21,58.17,58.19,18464.0,53.8333,53.8611,53.8241,53.8426,18464.0
2022-12-23 12:15:00,58.19,58.21,58.15,58.17,34716.0,53.8426,53.8611,53.8056,53.8241,34716.0
2022-12-23 12:20:00,58.16,58.21,58.14,58.2,51764.0,53.8148,53.8611,53.7963,53.8518,51764.0
2022-12-23 12:25:00,58.19,58.2,58.14,58.16,41388.0,53.8426,53.8518,53.7963,53.8148,41388.0
2022-12-23 12:30:00,58.17,58.24,58.16,58.23,19330.0,53.8241,53.8888,53.8148,53.8796,19330.0
2022-12-23 12:35:00,58.23,58.26,58.19,58.19,18666.0,53.8796,53.9073,53.8426,53.8426,18666.0
2022-12-23 12:40:00,58.2,58.21,58.09,58.11,41625.0,53.8518,53.8611,53.75,53.7686,41625.0
2022-12-23 12:45:00,58.11,58.15,58.08,58.09,16137.0,53.7686,53.8056,53.7408,53.75,16137.0
2022-12-23 12:50:00,58.09,58.1,58.04,58.05,76798.0,53.75,53.7593,53.7038,53.713,76798.0
2022-12-23 12:55:00,58.04,58.07,58.02,58.04,27690.0,53.7038,53.7315,53.6853,53.7038,27690.0
2022-12-23 13:00:00,58.05,58.1,58.02,58.09,28727.0,53.713,53.7593,53.6853,53.75,28727.0
2022-12-23 13:05:00,58.1,58.12,58.09,58.12,10400.0,53.7593,53.7778,53.75,53.7778,10400.0
2022-12-23 13:10:00,58.12,58.13,58.07,58.08,17950.0,53.7778,53.7871,53.7315,53.7408,17950.0
2022-12-23 13:15:00,58.09,58.16,58.08,58.14,23948.0,53.75,53.8148,53.7408,53.7963,23948.0
2022-12-23 13:20:00,58.14,58.16,58.13,58.15,21942.0,53.7963,53.8148,53.7871,53.8056,21942.0
2022-12-23 13:25:00,58.14,58.18,58.12,58.17,11553.0,53.7963,53.8333,53.7778,53.8241,11553.0
2022-12-23 13:30:00,58.16,58.23,58.16,58.21,55283.0,53.8148,53.8796,53.8148,53.8611,55283.0
2022-12-23 13:35:00,58.22,58.26,58.22,58.24,15205.0,53.8703,53.9073,53.8703,53.8888,15205.0
2022-12-23 13:40:00,58.24,58.27,58.18,58.18,19805.0,53.8888,53.9166,53.8333,53.8333,19805.0
2022-12-23 13:45:00,58.19,58.19,58.07,58.15,23068.0,53.8426,53.8426,53.7315,53.8056,23068.0
2022-12-23 13:50:00,58.14,58.17,58.13,58.15,49062.0,53.7963,53.8241,53.7871,53.8056,49062.0
2022-12-23 13:55:00,58.16,58.16,58.12,58.14,10618.0,53.8148,53.8148,53.7778,53.7963,10618.0
2022-12-23 14:00:00,58.15,58.16,58.11,58.13,14820.0,53.8056,53.8148,53.7686,53.7871,14820.0
2022-12-23 14:05:00,58.12,58.18,58.12,58.16,25009.0,53.7778,53.8333,53.7778,53.8148,25009.0
2022-12-23 14:10:00,58.15,58.22,58.15,58.2,9421.0,53.8056,53.8703,53.8056,53.8518,9421.0
2022-12-23 14:15:00,58.19,58.24,58.18,58.22,33843.0,53.8426,53.8888,53.8333,53.8703,33843.0
2022-12-23 14:20:00,58.23,58.24,58.14,58.16,44204.0,53.8796,53.8888,53.7963,53.8148,44204.0
2022-12-23 14:25:00,58.17,58.18,58.13,58.15,30752.0,53.8241,53.8333,53.7871,53.8056,30752.0
2022-12-23 14:30:00,58.15,58.19,58.15,58.18,15975.0,53.8056,53.8426,53.8056,53.8333,15975.0
2022-12-23 14:35:00,58.17,58.26,58.16,58.25,38427.0,53.8241,53.9073,53.8148,53.8981,38427.0
2022-12-23 14:40:00,58.25,58.26,58.21,58.22,17316.0,53.8981,53.9073,53.8611,53.8703,17316.0
2022-12-23 14:45:00,58.22,58.25,58.19,58.21,26353.0,53.8703,53.8981,53.8426,53.8611,26353.0
2022-12-23 14:50:00,58.2,58.26,58.2,58.26,35170.0,53.8518,53.9073,53.8518,53.9073,35170.0
2022-12-23 14:55:00,58.25,58.3,58.24,58.3,28396.0,53.8981,53.9444,53.8888,53.9444,28396.0
2022-12-23 15:00:00,58.3,58.38,58.3,58.36,33257.0,53.9444,54.0184,53.9444,53.9999,33257.0
2022-12-23 15:05:00,58.36,58.36,58.3,58.3,18472.0,53.9999,53.9999,53.9444,53.9444,18472.0
2022-12-23 15:10:00,58.3,58.33,58.27,58.29,25177.0,53.9444,53.9721,53.9166,53.9351,25177.0
2022-12-23 15:15:00,58.31,58.35,58.28,58.28,37230.0,53.9536,53.9906,53.9259,53.9259,37230.0
2022-12-23 15:20:00,58.28,58.29,58.21,58.22,20487.0,53.9259,53.9351,53.8611,53.8703,20487.0
2022-12-23 15:25:00,58.22,58.24,58.21,58.23,40273.0,53.8703,53.8888,53.8611,53.8796,40273.0
2022-12-23 15:30:00,58.22,58.25,58.19,58.23,42503.0,53.8703,53.8981,53.8426,53.8796,42503.0
2022-12-23 15:35:00,58.22,58.22,58.13,58.15,139830.0,53.8703,53.8703,53.7871,53.8056,139830.0
2022-12-23 15:40:00,58.15,58.19,58.14,58.18,65789.0,53.8056,53.8426,53.7963,53.8333,65789.0
2022-12-23 15:45:00,58.18,58.21,58.16,58.19,137191.0,53.8333,53.8611,53.8148,53.8426,137191.0
2022-12-23 15:50:00,58.2,58.24,58.13,58.22,244633.0,53.8518,53.8888,53.7871,53.8703,244633.0
2022-12-23 15:55:00,58.23,58.25,58.19,58.2,183403.0,53.8796,53.8981,53.8426,53.8518,183403.0
2022-12-27 09:30:00,58.31,58.4,57.98,58.01,125302.0,53.9536,54.0369,53.6483,53.676,125302.0
2022-12-27 09:35:00,57.98,57.98,57.84,57.93,79835.0,53.6483,53.6483,53.5187,53.602,79835.0
2022-12-27 09:40:00,57.93,58.03,57.89,58.02,67329.0,53.602,53.6945,53.565,53.6853,67329.0
2022-12-27 09:45:00,58.02,58.02,57.85,57.93,67168.0,53.6853,53.6853,53.528,53.602,67168.0
2022-12-27 09:50:00,57.93,58.05,57.82,58.02,95631.0,53.602,53.713,53.5002,53.6853,95631.0
2022-12-27 09:55:00,58.02,58.05,57.95,57.96,40531.0,53.6853,53.713,53.6205,53.6298,40531.0
2022-12-27 10:00:00,57.95,58.0,57.89,57.98,74523.0,53.6205,53.6668,53.565,53.6483,74523.0
2022-12-27 10:05:00,57.99,58.05,57.99,58.02,50842.0,53.6575,53.713,53.6575,53.6853,50842.0
2022-12-27 10:10:00,58.02,58.12,57.99,58.12,66986.0,53.6853,53.7778,53.6575,53.7778,66986.0
2022-12-27 10:15:00,58.12,58.3,58.08,58.26,52160.0,53.7778,53.9444,53.7408,53.9073,52160.0
2022-12-27 10:20:00,58.25,58.34,58.24,58.31,178212.0,53.8981,53.9814,53.8888,53.9536,178212.0
2022-12-27 10:25:00,58.33,58.36,58.28,58.3,26056.0,53.9721,53.9999,53.9259,53.9444,26056.0
2022-12-27 10:30:00,58.3,58.35,58.25,58.34,30272.0,53.9444,53.9906,53.8981,53.9814,30272.0
2022-12-27 10:35:00,58.35,58.41,58.33,58.37,22587.0,53.9906,54.0461,53.9721,54.0091,22587.0
2022-12-27 10:40:00,58.38,58.4,58.33,58.35,16201.0,54.0184,54.0369,53.9721,53.9906,16201.0
2022-12-27 10:45:00,58.36,58.42,58.35,58.4,19930.0,53.9999,54.0554,53.9906,54.0369,19930.0
2022-12-27 10:50:00,58.42,58.44,58.36,58.36,18445.0,54.0554,54.0739,53.9999,53.9999,18445.0
2022-12-27 10:55:00,58.34,58.34,58.25,58.27,26112.0,53.9814,53.9814,53.8981,53.9166,26112.0
2022-12-27 11:00:00,58.27,58.33,58.26,58.3,20547.0,53.9166,53.9721,53.9073,53.9444,20547.0
2022-12-27 11:05:00,58.31,58.34,58.27,58.33,14616.0,53.9536,53.9814,53.9166,53.9721,14616.0
2022-12-27 11:10:00,58.33,58.36,58.28,58.31,12670.0,53.9721,53.9999,53.9259,53.9536,12670.0
2022-12-27 11:15:00,58.3,58.31,58.22,58.22,40575.0,53.9444,53.9536,53.8703,53.8703,40575.0
2022-12-27 11:20:00,58.22,58.26,58.16,58.26,22651.0,53.8703,53.9073,53.8148,53.9073,22651.0
2022-12-27 11:25:00,58.25,58.25,58.2,58.23,13874.0,53.8981,53.8981,53.8518,53.8796,13874.0
2022-12-27 11:30:00,58.23,58.26,58.22,58.25,18127.0,53.8796,53.9073,53.8703,53.8981,18127.0
2022-12-27 11:35:00,58.25,58.34,58.24,58.3,16286.0,53.8981,53.9814,53.8888,53.9444,16286.0
2022-12-27 11:40:00,58.3,58.33,58.28,58.33,29239.0,53.9444,53.9721,53.9259,53.9721,29239.0
2022-12-27 11:45:00,58.32,58.34,58.29,58.29,11620.0,53.9629,53.9814,53.9351,53.9351,11620.0
2022-12-27 11:50:00,58.29,58.31,58.27,58.29,18828.0,53.9351,53.9536,53.9166,53.9351,18828.0
2022-12-27 11:55:00,58.3,58.34,58.3,58.32,34172.0,53.9444,53.9814,53.9444,53.9629,34172.0
2022-12-27 12:00:00,58.33,58.4,58.33,58.39,9657.0,53.9721,54.0369,53.9721,54.0276,9657.0
2022-12-27 12:05:00,58.39,58.41,58.37,58.39,14409.0,54.0276,54.0461,54.0091,54.0276,14409.0
2022-12-27 12:10:00,58.4,58.46,58.39,58.45,13648.0,54.0369,54.0924,54.0276,54.0832,13648.0
2022-12-27 12:15:00,58.45,58.45,58.41,58.44,15120.0,54.0832,54.0832,54.0461,54.0739,15120.0
2022-12-27 12:20:00,58.44,58.44,58.35,58.37,17673.0,54.0739,54.0739,53.9906,54.0091,17673.0
2022-12-27 12:25:00,58.38,58.39,58.36,58.36,17500.0,54.0184,54.0276,53.9999,53.9999,17500.0
2022-12-27 12:30:00,58.36,58.41,58.36,58.41,15956.0,53.9999,54.0461,53.9999,54.0461,15956.0
2022-12-27 12:35:00,58.42,58.45,58.41,58.44,8708.0,54.0554,54.0832,54.0461,54.0739,8708.0
2022-12-27 12:40:00,58.44,58.45,58.38,58.39,12329.0,54.0739,54.0832,54.0184,54.0276,12329.0
2022-12-27 12:45:00,58.38,58.38,58.34,58.37,11371.0,54.0184,54.0184,53.9814,54.0091,11371.0
2022-12-27 12:50:00,58.36,58.42,58.36,58.41,15012.0,53.9999,54.0554,53.9999,54.0461,15012.0
2022-12-27 12:55:00,58.4,58.49,58.4,58.48,8072.0,54.0369,54.1202,54.0369,54.1109,8072.0
2022-12-27 13:00:00,58.48,58.51,58.47,58.5,14733.0,54.1109,54.1387,54.1017,54.1294,14733.0
2022-12-27 13:05:00,58.49,58.55,58.49,58.54,13839.0,54.1202,54.1757,54.1202,54.1664,13839.0
2022-12-27 13:10:00,58.54,58.56,58.53,58.54,10477.0,54.1664,54.1849,54.1572,54.1664,10477.0
2022-12-27 13:15:00,58.53,58.53,58.48,58.5,12935.0,54.1572,54.1572,54.1109,54.1294,12935.0
2022-12-27 13:20:00,58.51,58.53,58.5,58.51,9478.0,54.1387,54.1572,54.1294,54.1387,9478.0
2022-12-27 13:25:00,58.52,58.54,58.49,58.5,9767.0,54.1479,54.1664,54.1202,54.1294,9767.0
2022-12-27 13:30:00,58.5,58.5,58.43,58.45,13545.0,54.1294,54.1294,54.0646,54.0832,13545.0
2022-12-27 13:35:00,58.45,58.46,58.37,58.39,17336.0,54.0832,54.0924,54.0091,54.0276,17336.0
2022-12-27 13:40:00,58.39,58.4,58.36,58.38,208911.0,54.0276,54.0369,53.9999,54.0184,208911.0
2022-12-27 13:45:00,58.37,58.37,58.32,58.33,17239.0,54.0091,54.0091,53.9629,53.9721,17239.0
2022-12-27 13:50:00,58.33,58.34,58.23,58.25,92218.0,53.9721,53.9814,53.8796,53.8981,92218.0
2022-12-27 13:55:00,58.25,58.25,58.13,58.17,80282.0,53.8981,53.8981,53.7871,53.8241,80282.0
2022-12-27 14:00:00,58.16,58.23,58.15,58.23,46670.0,53.8148,53.8796,53.8056,53.8796,46670.0
2022-12-27 14:05:00,58.23,58.25,58.21,58.25,16207.0,53.8796,53.8981,53.8611,53.8981,16207.0
2022-12-27 14:10:00,58.26,58.26,58.2,58.23,14838.0,53.9073,53.9073,53.8518,53.8796,14838.0
2022-12-27 14:15:00,58.23,58.23,58.17,58.19,42984.0,53.8796,53.8796,53.8241,53.8426,42984.0
2022-12-27 14:20:00,58.19,58.21,58.16,58.16,103933.0,53.8426,53.8611,53.8148,53.8148,103933.0
2022-12-27 14:25:00,58.17,58.18,58.05,58.07,24922.0,53.8241,53.8333,53.713,53.7315,24922.0
2022-12-27 14:30:00,58.07,58.11,58.05,58.11,20173.0,53.7315,53.7686,53.713,53.7686,20173.0
2022-12-27 14:35:00,58.11,58.11,58.06,58.08,17254.0,53.7686,53.7686,53.7223,53.7408,17254.0
2022-12-27 14:40:00,58.08,58.11,58.03,58.11,24566.0,53.7408,53.7686,53.6945,53.7686,24566.0
2022-12-27 14:45:00,58.11,58.2,58.11,58.2,22846.0,53.7686,53.8518,53.7686,53.8518,22846.0
2022-12-27 14:50:00,58.21,58.23,58.19,58.22,17014.0,53.8611,53.8796,53.8426,53.8703,17014.0
2022-12-27 14:55:00,58.23,58.23,58.16,58.21,198148.0,53.8796,53.8796,53.8148,53.8611,198148.0
2022-12-27 15:00:00,58.22,58.26,58.19,58.23,14424.0,53.8703,53.9073,53.8426,53.8796,14424.0
2022-12-27 15:05:00,58.23,58.26,58.21,58.26,41443.0,53.8796,53.9073,53.8611,53.9073,41443.0
2022-12-27 15:10:00,58.25,58.27,58.22,58.26,14251.0,53.8981,53.9166,53.8703,53.9073,14251.0
2022-12-27 15:15:00,58.26,58.31,58.26,58.29,89909.0,53.9073,53.9536,53.9073,53.9351,89909.0
2022-12-27 15:20:00,58.29,58.32,58.25,58.28,51399.0,53.9351,53.9629,53.8981,53.9259,51399.0
2022-12-27 15:25:00,58.28,58.3,58.27,58.3,27182.0,53.9259,53.9444,53.9166,53.9444,27182.0
2022-12-27 15:30:00,58.3,58.35,58.28,58.29,32893.0,53.9444,53.9906,53.9259,53.9351,32893.0
2022-12-27 15:35:00,58.29,58.35,58.29,58.34,42542.0,53.9351,53.9906,53.9351,53.9814,42542.0
2022-12-27 15:40:00,58.33,58.34,58.28,58.29,33140.0,53.9721,53.9814,53.9259,53.9351,33140.0
2022-12-27 15:45:00,58.28,58.33,58.25,58.33,35947.0,53.9259,53.9721,53.8981,53.9721,35947.0
2022-12-27 15:50:00,58.32,58.35,58.27,58.29,154010.0,53.9629,53.9906,53.9166,53.9351,154010.0
2022-12-27 15:55:00,58.29,58.3,58.22,58.27,150508.0,53.9351,53.9444,53.8703,53.9166,150508.0
2022-12-28 09:30:00,58.39,58.44,58.21,58.37,161270.0,54.0276,54.0739,53.8611,54.0091,161270.0
2022-12-28 09:35:00,58.39,58.46,58.33,58.41,112365.0,54.0276,54.0924,53.9721,54.0461,112365.0
2022-12-28 09:40:00,58.4,58.44,58.35,58.37,60572.0,54.0369,54.0739,53.9906,54.0091,60572.0
2022-12-28 09:45:00,58.38,58.46,58.38,58.45,34278.0,54.0184,54.0924,54.0184,54.0832,34278.0
2022-12-28 09:50:00,58.45,58.45,58.24,58.27,53493.0,54.0832,54.0832,53.8888,53.9166,53493.0
2022-12-28 09:55:00,58.26,58.33,58.25,58.26,28498.0,53.9073,53.9721,53.8981,53.9073,28498.0
2022-12-28 10:00:00,58.26,58.37,58.22,58.34,56937.0,53.9073,54.0091,53.8703,53.9814,56937.0
2022-12-28 10:05:00,58.34,58.36,58.27,58.28,19926.0,53.9814,53.9999,53.9166,53.9259,19926.0
2022-12-28 10:10:00,58.28,58.36,58.24,58.27,44424.0,53.9259,53.9999,53.8888,53.9166,44424.0
2022-12-28 10:15:00,58.26,58.36,58.26,58.3,28055.0,53.9073,53.9999,53.9073,53.9444,28055.0
2022-12-28 10:20:00,58.3,58.35,58.27,58.32,21239.0,53.9444,53.9906,53.9166,53.9629,21239.0
2022-12-28 10:25:00,58.29,58.29,58.07,58.11,48392.0,53.9351,53.9351,53.7315,53.7686,48392.0
2022-12-28 10:30:00,58.11,58.15,58.07,58.11,33236.0,53.7686,53.8056,53.7315,53.7686,33236.0
2022-12-28 10:35:00,58.12,58.16,58.11,58.13,91473.0,53.7778,53.8148,53.7686,53.7871,91473.0
2022-12-28 10:40:00,58.14,58.18,58.08,58.12,26050.0,53.7963,53.8333,53.7408,53.7778,26050.0
2022-12-28 10:45:00,58.11,58.11,58.07,58.1,32364.0,53.7686,53.7686,53.7315,53.7593,32364.0
2022-12-28 10:50:00,58.1,58.1,57.99,58.08,30715.0,53.7593,53.7593,53.6575,53.7408,30715.0
2022-12-28 10:55:00,58.08,58.1,58.04,58.08,34439.0,53.7408,53.7593,53.7038,53.7408,34439.0
2022-12-28 11:00:00,58.07,58.15,58.07,58.14,81892.0,53.7315,53.8056,53.7315,53.7963,81892.0
2022-12-28 11:05:00,58.14,58.14,58.02,58.06,22780.0,53.7963,53.7963,53.6853,53.7223,22780.0
2022-12-28 11:10:00,58.05,58.09,57.98,58.01,26871.0,53.713,53.75,53.6483,53.676,26871.0
2022-12-28 11:15:00,58.02,58.05,57.95,58.05,29139.0,53.6853,53.713,53.6205,53.713,29139.0
2022-12-28 11:20:00,58.04,58.07,58.02,58.07,19797.0,53.7038,53.7315,53.6853,53.7315,19797.0
2022-12-28 11:25:00,58.09,58.1,58.06,58.08,26941.0,53.75,53.7593,53.7223,53.7408,26941.0
2022-12-28 11:30:00,58.09,58.11,58.06,58.07,30617.0,53.75,53.7686,53.7223,53.7315,30617.0
2022-12-28 11:35:00,58.07,58.1,58.05,58.09,21701.0,53.7315,53.7593,53.713,53.75,21701.0
2022-12-28 11:40:00,58.09,58.12,58.06,58.12,31895.0,53.75,53.7778,53.7223,53.7778,31895.0
2022-12-28 11:45:00,58.12,58.12,58.06,58.07,13754.0,53.7778,53.7778,53.7223,53.7315,13754.0
2022-12-28 11:50:00,58.06,58.06,57.99,58.01,33769.0,53.7223,53.7223,53.6575,53.676,33769.0
2022-12-28 11:55:00,58.01,58.01,57.96,57.98,22653.0,53.676,53.676,53.6298,53.6483,22653.0
2022-12-28 12:00:00,57.98,57.99,57.83,57.84,60047.0,53.6483,53.6575,53.5095,53.5187,60047.0
2022-12-28 12:05:00,57.85,57.86,57.8,57.83,34001.0,53.528,53.5372,53.4817,53.5095,34001.0
2022-12-28 12:10:00,57.84,57.84,57.81,57.82,7066.0,53.5187,53.5187,53.491,53.5002,7066.0
2022-12-28 12:15:00,57.82,57.86,57.8,57.86,10029.0,53.5002,53.5372,53.4817,53.5372,10029.0
2022-12-28 12:20:00,57.85,57.89,57.83,57.85,35844.0,53.528,53.565,53.5095,53.528,35844.0
2022-12-28 12:25:00,57.85,57.9,57.84,57.88,21761.0,53.528,53.5742,53.5187,53.5557,21761.0
2022-12-28 12:30:00,57.89,57.98,57.89,57.97,25149.0,53.565,53.6483,53.565,53.639,25149.0
2022-12-28 12:35:00,57.96,57.99,57.95,57.96,16879.0,53.6298,53.6575,53.6205,53.6298,16879.0
2022-12-28 12:40:00,57.98,58.03,57.95,58.01,42422.0,53.6483,53.6945,53.6205,53.676,42422.0
2022-12-28 12:45:00,58.01,58.09,58.0,58.08,22898.0,53.676,53.75,53.6668,53.7408,22898.0
2022-12-28 12:50:00,58.09,58.11,58.07,58.11,13466.0,53.75,53.7686,53.7315,53.7686,13466.0
2022-12-28 12:55:00,58.12,58.18,58.09,58.17,17584.0,53.7778,53.8333,53.75,53.8241,17584.0
2022-12-28 13:00:00,58.17,58.27,58.16,58.25,31767.0,53.8241,53.9166,53.8148,53.8981,31767.0
2022-12-28 13:05:00,58.25,58.26,58.22,58.25,18170.0,53.8981,53.9073,53.8703,53.8981,18170.0
2022-12-28 13:10:00,58.26,58.31,58.23,58.23,59372.0,53.9073,53.9536,53.8796,53.8796,59372.0
2022-12-28 13:15:00,58.23,58.26,58.21,58.23,36130.0,53.8796,53.9073,53.8611,53.8796,36130.0
2022-12-28 13:20:00,58.24,58.25,58.16,58.16,43787.0,53.8888,53.8981,53.8148,53.8148,43787.0
2022-12-28 13:25:00,58.16,58.2,58.15,58.19,47454.0,53.8148,53.8518,53.8056,53.8426,47454.0
2022-12-28 13:30:00,58.19,58.2,58.14,58.15,30480.0,53.8426,53.8518,53.7963,53.8056,30480.0
2022-12-28 13:35:00,58.15,58.15,58.08,58.09,51953.0,53.8056,53.8056,53.7408,53.75,51953.0
2022-12-28 13:40:00,58.1,58.16,58.09,58.15,20723.0,53.7593,53.8148,53.75,53.8056,20723.0
2022-12-28 13:45:00,58.14,58.17,58.11,58.16,21503.0,53.7963,53.8241,53.7686,53.8148,21503.0
2022-12-28 13:50:00,58.16,58.18,58.11,58.18,30698.0,53.8148,53.8333,53.7686,53.8333,30698.0
2022-12-28 13:55:00,58.17,58.17,58.13,58.13,19597.0,53.8241,53.8241,53.7871,53.7871,19597.0
2022-12-28 14:00:00,58.13,58.14,58.11,58.14,46311.0,53.7871,53.7963,53.7686,53.7963,46311.0
2022-12-28 14:05:00,58.13,58.17,58.09,58.11,22452.0,53.7871,53.8241,53.75,53.7686,22452.0
2022-12-28 14:10:00,58.1,58.15,58.1,58.14,16451.0,53.7593,53.8056,53.7593,53.7963,16451.0
2022-12-28 14:15:00,58.13,58.15,58.08,58.14,21871.0,53.7871,53.8056,53.7408,53.7963,21871.0
2022-12-28 14:20:00,58.14,58.16,58.09,58.11,15675.0,53.7963,53.8148,53.75,53.7686,15675.0
2022-12-28 14:25:00,58.12,58.12,58.07,58.08,21232.0,53.7778,53.7778,53.7315,53.7408,21232.0
2022-12-28 14:30:00,58.07,58.16,58.06,58.09,26205.0,53.7315,53.8148,53.7223,53.75,26205.0
2022-12-28 14:35:00,58.09,58.11,58.07,58.11,23500.0,53.75,53.7686,53.7315,53.7686,23500.0
2022-12-28 14:40:00,58.11,58.21,58.11,58.21,41607.0,53.7686,53.8611,53.7686,53.8611,41607.0
2022-12-28 14:45:00,58.22,58.24,58.2,58.21,33528.0,53.8703,53.8888,53.8518,53.8611,33528.0
2022-12-28 14:50:00,58.21,58.22,58.18,58.19,16336.0,53.8611,53.8703,53.8333,53.8426,16336.0
2022-12-28 14:55:00,58.18,58.2,58.14,58.17,33822.0,53.8333,53.8518,53.7963,53.8241,33822.0
2022-12-28 15:00:00,58.17,58.17,58.04,58.04,40598.0,53.8241,53.8241,53.7038,53.7038,40598.0
2022-12-28 15:05:00,58.04,58.05,57.99,58.0,47538.0,53.7038,53.713,53.6575,53.6668,47538.0
2022-12-28 15:10:00,58.0,58.01,57.93,57.93,29466.0,53.6668,53.676,53.602,53.602,29466.0
2022-12-28 15:15:00,57.92,57.99,57.91,57.94,79091.0,53.5927,53.6575,53.5835,53.6113,79091.0
2022-12-28 15:20:00,57.94,57.96,57.92,57.93,62482.0,53.6113,53.6298,53.5927,53.602,62482.0
2022-12-28 15:25:00,57.93,57.98,57.92,57.94,144253.0,53.602,53.6483,53.5927,53.6113,144253.0
2022-12-28 15:30:00,57.94,58.01,57.94,57.98,109989.0,53.6113,53.676,53.6113,53.6483,109989.0
2022-12-28 15:35:00,57.97,57.99,57.92,57.94,58222.0,53.639,53.6575,53.5927,53.6113,58222.0
2022-12-28 15:40:00,57.94,57.96,57.89,57.9,109615.0,53.6113,53.6298,53.565,53.5742,109615.0
2022-12-28 15:45:00,57.89,57.94,57.85,57.91,142777.0,53.565,53.6113,53.528,53.5835,142777.0
2022-12-28 15:50:00,57.92,57.93,57.85,57.88,146920.0,53.5927,53.602,53.528,53.5557,146920.0
2022-12-28 15:55:00,57.88,57.93,57.82,57.84,159618.0,53.5557,53.602,53.5002,53.5187,159618.0
2022-12-29 09:30:00,57.99,58.16,57.97,58.13,136101.0,53.6575,53.8148,53.639,53.7871,136101.0
2022-12-29 09:35:00,58.12,58.16,58.08,58.11,58330.0,53.7778,53.8148,53.7408,53.7686,58330.0
2022-12-29 09:40:00,58.11,58.15,57.97,57.99,141501.0,53.7686,53.8056,53.639,53.6575,141501.0
2022-12-29 09:45:00,58.0,58.22,57.99,58.19,79871.0,53.6668,53.8703,53.6575,53.8426,79871.0
2022-12-29 09:50:00,58.18,58.23,58.11,58.21,55666.0,53.8333,53.8796,53.7686,53.8611,55666.0
2022-12-29 09:55:00,58.21,58.25,58.15,58.22,124813.0,53.8611,53.8981,53.8056,53.8703,124813.0
2022-12-29 10:00:00,58.22,58.33,58.21,58.31,99855.0,53.8703,53.9721,53.8611,53.9536,99855.0
2022-12-29 10:05:00,58.3,58.43,58.25,58.41,37010.0,53.9444,54.0646,53.8981,54.0461,37010.0
2022-12-29 10:10:00,58.4,58.54,58.38,58.53,115200.0,54.0369,54.1664,54.0184,54.1572,115200.0
2022-12-29 10:15:00,58.54,58.64,58.53,58.64,104455.0,54.1664,54.259,54.1572,54.259,104455.0
2022-12-29 10:20:00,58.63,58.68,58.6,58.63,165213.0,54.2497,54.296,54.2219,54.2497,165213.0
2022-12-29 10:25:00,58.63,58.63,58.56,58.57,112729.0,54.2497,54.2497,54.1849,54.1942,112729.0
2022-12-29 10:30:00,58.57,58.62,58.52,58.62,89813.0,54.1942,54.2405,54.1479,54.2405,89813.0
2022-12-29 10:35:00,58.62,58.63,58.55,58.6,61208.0,54.2405,54.2497,54.1757,54.2219,61208.0
2022-12-29 10:40:00,58.59,58.62,58.56,58.59,62957.0,54.2127,54.2405,54.1849,54.2127,62957.0
2022-12-29 10:45:00,58.6,58.6,58.53,58.54,38680.0,54.2219,54.2219,54.1572,54.1664,38680.0
2022-12-29 10:50:00,58.54,58.58,58.47,58.5,32596.0,54.1664,54.2034,54.1017,54.1294,32596.0
2022-12-29 10:55:00,58.49,58.55,58.49,58.52,25045.0,54.1202,54.1757,54.1202,54.1479,25045.0
2022-12-29 11:00:00,58.52,58.53,58.42,58.43,26542.0,54.1479,54.1572,54.0554,54.0646,26542.0
2022-12-29 11:05:00,58.44,58.47,58.4,58.41,30368.0,54.0739,54.1017,54.0369,54.0461,30368.0
2022-12-29 11:10:00,58.43,58.45,58.39,58.43,26876.0,54.0646,54.0832,54.0276,54.0646,26876.0
2022-12-29 11:15:00,58.45,58.5,58.43,58.5,32017.0,54.0832,54.1294,54.0646,54.1294,32017.0
2022-12-29 11:20:00,58.51,58.52,58.45,58.48,17178.0,54.1387,54.1479,54.0832,54.1109,17178.0
2022-12-29 11:25:00,58.48,58.52,58.47,58.51,21991.0,54.1109,54.1479,54.1017,54.1387,21991.0
2022-12-29 11:30:00,58.51,58.63,58.51,58.63,28998.0,54.1387,54.2497,54.1387,54.2497,28998.0
2022-12-29 11:35:00,58.62,58.64,58.59,58.63,80523.0,54.2405,54.259,54.2127,54.2497,80523.0
2022-12-29 11:40:00,58.63,58.68,58.61,58.65,26382.0,54.2497,54.296,54.2312,54.2682,26382.0
2022-12-29 11:45:00,58.65,58.78,58.64,58.78,25142.0,54.2682,54.3885,54.259,54.3885,25142.0
2022-12-29 11:50:00,58.78,58.83,58.78,58.79,26150.0,54.3885,54.4348,54.3885,54.3977,26150.0
2022-12-29 11:55:00,58.79,58.86,58.76,58.85,27267.0,54.3977,54.4625,54.37,54.4533,27267.0
2022-12-29 12:00:00,58.85,58.86,58.81,58.83,23414.0,54.4533,54.4625,54.4163,54.4348,23414.0
2022-12-29 12:05:00,58.84,58.88,58.82,58.85,15345.0,54.444,54.481,54.4255,54.4533,15345.0
2022-12-29 12:10:00,58.85,58.9,58.82,58.83,27875.0,54.4533,54.4995,54.4255,54.4348,27875.0
2022-12-29 12:15:00,58.84,58.88,58.81,58.87,16413.0,54.444,54.481,54.4163,54.4718,16413.0
2022-12-29 12:20:00,58.86,58.94,58.85,58.94,23697.0,54.4625,54.5365,54.4533,54.5365,23697.0
2022-12-29 12:25:00,58.93,58.93,58.84,58.86,21931.0,54.5273,54.5273,54.444,54.4625,21931.0
2022-12-29 12:30:00,58.86,58.92,58.82,58.92,26476.0,54.4625,54.518,54.4255,54.518,26476.0
2022-12-29 12:35:00,58.92,58.95,58.87,58.93,23535.0,54.518,54.5458,54.4718,54.5273,23535.0
2022-12-29 12:40:00,58.94,58.96,58.91,58.94,34919.0,54.5365,54.555,54.5088,54.5365,34919.0
2022-12-29 12:45:00,58.94,58.97,58.92,58.94,22412.0,54.5365,54.5643,54.518,54.5365,22412.0
2022-12-29 12:50:00,58.94,58.99,58.93,58.93,29696.0,54.5365,54.5828,54.5273,54.5273,29696.0
2022-12-29 12:55:00,58.93,58.94,58.85,58.9,49192.0,54.5273,54.5365,54.4533,54.4995,49192.0
2022-12-29 13:00:00,58.9,58.93,58.89,58.9,33675.0,54.4995,54.5273,54.4903,54.4995,33675.0
2022-12-29 13:05:00,58.91,58.92,58.85,58.91,33358.0,54.5088,54.518,54.4533,54.5088,33358.0
2022-12-29 13:10:00,58.92,58.98,58.91,58.94,23242.0,54.518,54.5736,54.5088,54.5365,23242.0
2022-12-29 13:15:00,58.95,59.02,58.93,58.98,19843.0,54.5458,54.6106,54.5273,54.5736,19843.0
2022-12-29 13:20:00,58.98,59.0,58.95,58.97,86322.0,54.5736,54.5921,54.5458,54.5643,86322.0
2022-12-29 13:25:00,58.97,58.98,58.89,58.91,114100.0,54.5643,54.5736,54.4903,54.5088,114100.0
2022-12-29 13:30:00,58.9,58.91,58.78,58.78,58579.0,54.4995,54.5088,54.3885,54.3885,58579.0
2022-12-29 13:35:00,58.78,58.85,58.76,58.82,38188.0,54.3885,54.4533,54.37,54.4255,38188.0
2022-12-29 13:40:00,58.83,58.89,58.83,58.88,86350.0,54.4348,54.4903,54.4348,54.481,86350.0
2022-12-29 13:45:00,58.88,58.9,58.84,58.85,27234.0,54.481,54.4995,54.444,54.4533,27234.0
2022-12-29 13:50:00,58.85,58.88,58.82,58.86,65406.0,54.4533,54.481,54.4255,54.4625,65406.0
2022-12-29 13:55:00,58.86,58.86,58.79,58.84,22673.0,54.4625,54.4625,54.3977,54.444,22673.0
2022-12-29 14:00:00,58.84,58.9,58.84,58.89,46213.0,54.444,54.4995,54.444,54.4903,46213.0
2022-12-29 14:05:00,58.89,58.92,58.87,58.9,38889.0,54.4903,54.518,54.4718,54.4995,38889.0
2022-12-29 14:10:00,58.89,58.94,58.88,58.93,18549.0,54.4903,54.5365,54.481,54.5273,18549.0
2022-12-29 14:15:00,58.92,58.94,58.88,58.91,18450.0,54.518,54.5365,54.481,54.5088,18450.0
2022-12-29 14:20:00,58.9,58.9,58.86,58.89,22653.0,54.4995,54.4995,54.4625,54.4903,22653.0
2022-12-29 14:25:00,58.89,58.91,58.86,58.87,23632.0,54.4903,54.5088,54.4625,54.4718,23632.0
2022-12-29 14:30:00,58.87,58.92,58.85,58.91,28583.0,54.4718,54.518,54.4533,54.5088,28583.0
2022-12-29 14:35:00,58.91,58.94,58.9,58.93,16226.0,54.5088,54.5365,54.4995,54.5273,16226.0
2022-12-29 14:40:00,58.94,58.98,58.93,58.96,37256.0,54.5365,54.5736,54.5273,54.555,37256.0
2022-12-29 14:45:00,58.96,58.97,58.92,58.96,19676.0,54.555,54.5643,54.518,54.555,19676.0
2022-12-29 14:50:00,58.96,58.98,58.95,58.97,24432.0,54.555,54.5736,54.5458,54.5643,24432.0
2022-12-29 14:55:00,58.97,58.98,58.86,58.87,41192.0,54.5643,54.5736,54.4625,54.4718,41192.0
2022-12-29 15:00:00,58.87,58.89,58.83,58.88,50344.0,54.4718,54.4903,54.4348,54.481,50344.0
2022-12-29 15:05:00,58.87,58.9,58.84,58.87,58586.0,54.4718,54.4995,54.444,54.4718,58586.0
2022-12-29 15:10:00,58.86,58.87,58.76,58.77,89756.0,54.4625,54.4718,54.37,54.3792,89756.0
2022-12-29 15:15:00,58.76,58.76,58.71,58.73,91030.0,54.37,54.37,54.3237,54.3422,91030.0
2022-12-29 15:20:00,58.74,58.81,58.73,58.79,67939.0,54.3515,54.4163,54.3422,54.3977,67939.0
2022-12-29 15:25:00,58.78,58.81,58.75,58.8,53439.0,54.3885,54.4163,54.3607,54.407,53439.0
2022-12-29 15:30:00,58.8,58.87,58.8,58.86,55697.0,54.407,54.4718,54.407,54.4625,55697.0
2022-12-29 15:35:00,58.87,58.88,58.84,58.87,63789.0,54.4718,54.481,54.444,54.4718,63789.0
2022-12-29 15:40:00,58.86,58.9,58.83,58.89,148486.0,54.4625,54.4995,54.4348,54.4903,148486.0
2022-12-29 15:45:00,58.89,58.9,58.83,58.9,248063.0,54.4903,54.4995,54.4348,54.4995,248063.0
2022-12-29 15:50:00,58.89,59.05,58.89,59.04,194411.0,54.4903,54.6383,54.4903,54.6291,194411.0
2022-12-29 15:55:00,59.04,59.04,58.93,58.95,357122.0,54.6291,54.6291,54.5273,54.5458,357122.0
2022-12-30 09:30:00,58.59,58.8,58.4,58.77,102893.0,54.2127,54.407,54.0369,54.3792,102893.0
2022-12-30 09:35:00,58.79,58.88,58.75,58.78,57750.0,54.3977,54.481,54.3607,54.3885,57750.0
2022-12-30 09:40:00,58.77,58.77,58.57,58.68,74814.0,54.3792,54.3792,54.1942,54.296,74814.0
2022-12-30 09:45:00,58.64,58.64,58.53,58.58,90076.0,54.259,54.259,54.1572,54.2034,90076.0
2022-12-30 09:50:00,58.58,58.7,58.53,58.69,47631.0,54.2034,54.3145,54.1572,54.3052,47631.0
2022-12-30 09:55:00,58.69,58.81,58.63,58.81,39129.0,54.3052,54.4163,54.2497,54.4163,39129.0
2022-12-30 10:00:00,58.8,58.81,58.73,58.8,31304.0,54.407,54.4163,54.3422,54.407,31304.0
2022-12-30 10:05:00,58.79,58.8,58.65,58.65,28514.0,54.3977,54.407,54.2682,54.2682,28514.0
2022-12-30 10:10:00,58.64,58.75,58.64,58.74,28183.0,54.259,54.3607,54.259,54.3515,28183.0
2022-12-30 10:15:00,58.74,58.85,58.7,58.84,33835.0,54.3515,54.4533,54.3145,54.444,33835.0
2022-12-30 10:20:00,58.84,58.87,58.8,58.85,21174.0,54.444,54.4718,54.407,54.4533,21174.0
2022-12-30 10:25:00,58.86,58.91,58.84,58.9,35394.0,54.4625,54.5088,54.444,54.4995,35394.0
2022-12-30 10:30:00,58.89,58.92,58.84,58.91,31891.0,54.4903,54.518,54.444,54.5088,31891.0
2022-12-30 10:35:00,58.91,58.97,58.87,58.87,26064.0,54.5088,54.5643,54.4718,54.4718,26064.0
2022-12-30 10:40:00,58.88,58.93,58.81,58.91,30926.0,54.481,54.5273,54.4163,54.5088,30926.0
2022-12-30 10:45:00,58.92,59.0,58.88,59.0,43923.0,54.518,54.5921,54.481,54.5921,43923.0
2022-12-30 10:50:00,59.0,59.0,58.92,58.94,148492.0,54.5921,54.5921,54.518,54.5365,148492.0
2022-12-30 10:55:00,58.93,58.95,58.84,58.85,60463.0,54.5273,54.5458,54.444,54.4533,60463.0
2022-12-30 11:00:00,58.84,58.85,58.78,58.83,26929.0,54.444,54.4533,54.3885,54.4348,26929.0
2022-12-30 11:05:00,58.83,58.85,58.79,58.84,38839.0,54.4348,54.4533,54.3977,54.444,38839.0
2022-12-30 11:10:00,58.85,58.86,58.75,58.77,74803.0,54.4533,54.4625,54.3607,54.3792,74803.0
2022-12-30 11:15:00,58.77,58.8,58.74,58.79,32557.0,54.3792,54.407,54.3515,54.3977,32557.0
2022-12-30 11:20:00,58.79,58.8,58.71,58.73,39491.0,54.3977,54.407,54.3237,54.3422,39491.0
2022-12-30 11:25:00,58.73,58.73,58.63,58.65,24785.0,54.3422,54.3422,54.2497,54.2682,24785.0
2022-12-30 11:30:00,58.64,58.73,58.6,58.72,33468.0,54.259,54.3422,54.2219,54.333,33468.0
2022-12-30 11:35:00,58.72,58.75,58.7,58.72,18962.0,54.333,54.3607,54.3145,54.333,18962.0
2022-12-30 11:40:00,58.72,58.75,58.7,58.73,17624.0,54.333,54.3607,54.3145,54.3422,17624.0
2022-12-30 11:45:00,58.73,58.78,58.72,58.77,21982.0,54.3422,54.3885,54.333,54.3792,21982.0
2022-12-30 11:50:00,58.78,58.82,58.77,58.78,29735.0,54.3885,54.4255,54.3792,54.3885,29735.0
2022-12-30 11:55:00,58.78,58.82,58.74,58.8,31888.0,54.3885,54.4255,54.3515,54.407,31888.0
2022-12-30 12:00:00,58.8,58.82,58.75,58.76,34067.0,54.407,54.4255,54.3607,54.37,34067.0
2022-12-30 12:05:00,58.77,58.77,58.72,58.75,18378.0,54.3792,54.3792,54.333,54.3607,18378.0
2022-12-30 12:10:00,58.75,58.79,58.74,58.75,12522.0,54.3607,54.3977,54.3515,54.3607,12522.0
2022-12-30 12:15:00,58.76,58.78,58.74,58.75,14428.0,54.37,54.3885,54.3515,54.3607,14428.0
2022-12-30 12:20:00,58.75,58.79,58.73,58.79,14090.0,54.3607,54.3977,54.3422,54.3977,14090.0
2022-12-30 12:25:00,58.78,58.79,58.72,58.77,15865.0,54.3885,54.3977,54.333,54.3792,15865.0
2022-12-30 12:30:00,58.77,58.78,58.74,58.77,13988.0,54.3792,54.3885,54.3515,54.3792,13988.0
2022-12-30 12:35:00,58.77,58.8,58.74,58.75,13985.0,54.3792,54.407,54.3515,54.3607,13985.0
2022-12-30 12:40:00,58.75,58.77,58.71,58.74,13999.0,54.3607,54.3792,54.3237,54.3515,13999.0
2022-12-30 12:45:00,58.75,58.77,58.73,58.76,16337.0,54.3607,54.3792,54.3422,54.37,16337.0
2022-12-30 12:50:00,58.76,58.78,58.7,58.73,19827.0,54.37,54.3885,54.3145,54.3422,19827.0
2022-12-30 12:55:00,58.72,58.78,58.71,58.78,21276.0,54.333,54.3885,54.3237,54.3885,21276.0
2022-12-30 13:00:00,58.78,58.78,58.73,58.76,20099.0,54.3885,54.3885,54.3422,54.37,20099.0
2022-12-30 13:05:00,58.76,58.77,58.72,58.75,16063.0,54.37,54.3792,54.333,54.3607,16063.0
2022-12-30 13:10:00,58.75,58.75,58.71,58.73,16302.0,54.3607,54.3607,54.3237,54.3422,16302.0
2022-12-30 13:15:00,58.73,58.74,58.65,58.65,19071.0,54.3422,54.3515,54.2682,54.2682,19071.0
2022-12-30 13:20:00,58.65,58.66,58.49,58.51,32873.0,54.2682,54.2775,54.1202,54.1387,32873.0
2022-12-30 13:25:00,58.51,58.53,58.41,58.52,28222.0,54.1387,54.1572,54.0461,54.1479,28222.0
2022-12-30 13:30:00,58.52,58.62,58.51,58.62,17732.0,54.1479,54.2405,54.1387,54.2405,17732.0
2022-12-30 13:35:00,58.62,58.66,58.62,58.66,20257.0,54.2405,54.2775,54.2405,54.2775,20257.0
2022-12-30 13:40:00,58.66,58.66,58.62,58.66,30066.0,54.2775,54.2775,54.2405,54.2775,30066.0
2022-12-30 13:45:00,58.66,58.67,58.6,58.61,28490.0,54.2775,54.2867,54.2219,54.2312,28490.0
2022-12-30 13:50:00,58.61,58.64,58.57,58.64,17015.0,54.2312,54.259,54.1942,54.259,17015.0
2022-12-30 13:55:00,58.63,58.66,58.59,58.64,14181.0,54.2497,54.2775,54.2127,54.259,14181.0
2022-12-30 14:00:00,58.64,58.67,58.59,58.59,21692.0,54.259,54.2867,54.2127,54.2127,21692.0
2022-12-30 14:05:00,58.58,58.59,58.5,58.5,24816.0,54.2034,54.2127,54.1294,54.1294,24816.0
2022-12-30 14:10:00,58.5,58.51,58.48,58.5,17041.0,54.1294,54.1387,54.1109,54.1294,17041.0
2022-12-30 14:15:00,58.5,58.52,58.45,58.52,25833.0,54.1294,54.1479,54.0832,54.1479,25833.0
2022-12-30 14:20:00,58.52,58.55,58.48,58.53,12055.0,54.1479,54.1757,54.1109,54.1572,12055.0
2022-12-30 14:25:00,58.54,58.59,58.53,58.57,20757.0,54.1664,54.2127,54.1572,54.1942,20757.0
2022-12-30 14:30:00,58.57,58.62,58.56,58.58,16969.0,54.1942,54.2405,54.1849,54.2034,16969.0
2022-12-30 14:35:00,58.59,58.59,58.5,58.51,17668.0,54.2127,54.2127,54.1294,54.1387,17668.0
2022-12-30 14:40:00,58.52,58.52,58.44,58.45,15404.0,54.1479,54.1479,54.0739,54.0832,15404.0
2022-12-30 14:45:00,58.45,58.46,58.35,58.38,29049.0,54.0832,54.0924,53.9906,54.0184,29049.0
2022-12-30 14:50:00,58.38,58.46,58.37,58.45,23232.0,54.0184,54.0924,54.0091,54.0832,23232.0
2022-12-30 14:55:00,58.44,58.46,58.41,58.44,13226.0,54.0739,54.0924,54.0461,54.0739,13226.0
2022-12-30 15:00:00,58.43,58.47,58.42,58.45,15443.0,54.0646,54.1017,54.0554,54.0832,15443.0
2022-12-30 15:05:00,58.45,58.53,58.45,58.52,24288.0,54.0832,54.1572,54.0832,54.1479,24288.0
2022-12-30 15:10:00,58.52,58.62,58.5,58.59,35335.0,54.1479,54.2405,54.1294,54.2127,35335.0
2022-12-30 15:15:00,58.6,58.69,58.6,58.61,46296.0,54.2219,54.3052,54.2219,54.2312,46296.0
2022-12-30 15:20:00,58.61,58.65,58.57,58.59,24715.0,54.2312,54.2682,54.1942,54.2127,24715.0
2022-12-30 15:25:00,58.58,58.6,58.52,58.54,71023.0,54.2034,54.2219,54.1479,54.1664,71023.0
2022-12-30 15:30:00,58.54,58.63,58.53,58.62,58845.0,54.1664,54.2497,54.1572,54.2405,58845.0
2022-12-30 15:35:00,58.61,58.65,58.59,58.63,63653.0,54.2312,54.2682,54.2127,54.2497,63653.0
2022-12-30 15:40:00,58.63,58.64,58.59,58.61,45265.0,54.2497,54.259,54.2127,54.2312,45265.0
2022-12-30 15:45:00,58.61,58.76,58.6,58.76,114444.0,54.2312,54.37,54.2219,54.37,114444.0
2022-12-30 15:50:00,58.77,58.87,58.75,58.87,145262.0,54.3792,54.4718,54.3607,54.4718,145262.0
2022-12-30 15:55:00,58.87,58.87,58.71,58.75,181816.0,54.4718,54.4718,54.3237,54.3607,181816.0
2023-01-03 09:30:00,59.22,59.36,58.98,59.27,393041.0,54.7956,54.9252,54.5736,54.8419,393041.0
2023-01-03 09:35:00,59.28,59.39,59.18,59.24,159497.0,54.8511,54.9529,54.7586,54.8141,159497.0
2023-01-03 09:40:00,59.26,59.47,59.22,59.34,250127.0,54.8326,55.0269,54.7956,54.9067,250127.0
2023-01-03 09:45:00,59.35,59.37,58.85,58.96,350871.0,54.9159,54.9344,54.4533,54.555,350871.0
2023-01-03 09:50:00,58.94,59.02,58.79,58.85,78191.0,54.5365,54.6106,54.3977,54.4533,78191.0
2023-01-03 09:55:00,58.85,58.86,58.62,58.64,53333.0,54.4533,54.4625,54.2405,54.259,53333.0
2023-01-03 10:00:00,58.65,58.87,58.64,58.71,149788.0,54.2682,54.4718,54.259,54.3237,149788.0
2023-01-03 10:05:00,58.71,58.72,58.43,58.53,388393.0,54.3237,54.333,54.0646,54.1572,388393.0
2023-01-03 10:10:00,58.53,58.54,58.36,58.38,94094.0,54.1572,54.1664,53.9999,54.0184,94094.0
2023-01-03 10:15:00,58.38,58.4,58.2,58.2,244914.0,54.0184,54.0369,53.8518,53.8518,244914.0
2023-01-03 10:20:00,58.19,58.42,58.16,58.41,69649.0,53.8426,54.0554,53.8148,54.0461,69649.0
2023-01-03 10:25:00,58.41,58.56,58.41,58.56,42651.0,54.0461,54.1849,54.0461,54.1849,42651.0
2023-01-03 10:30:00,58.57,58.65,58.48,58.64,129425.0,54.1942,54.2682,54.1109,54.259,129425.0
2023-01-03 10:35:00,58.64,58.72,58.63,58.72,104593.0,54.259,54.333,54.2497,54.333,104593.0
2023-01-03 10:40:00,58.72,58.78,58.72,58.74,48943.0,54.333,54.3885,54.333,54.3515,48943.0
2023-01-03 10:45:00,58.74,58.86,58.74,58.84,46448.0,54.3515,54.4625,54.3515,54.444,46448.0
2023-01-03 10:50:00,58.83,58.87,58.8,58.84,36396.0,54.4348,54.4718,54.407,54.444,36396.0
2023-01-03 10:55:00,58.85,59.08,58.84,59.08,82558.0,54.4533,54.6661,54.444,54.6661,82558.0
2023-01-03 11:00:00,59.07,59.19,59.06,59.07,193067.0,54.6568,54.7679,54.6476,54.6568,193067.0
2023-01-03 11:05:00,59.07,59.1,58.9,58.91,63789.0,54.6568,54.6846,54.4995,54.5088,63789.0
2023-01-03 11:10:00,58.9,58.92,58.67,58.69,53875.0,54.4995,54.518,54.2867,54.3052,53875.0
2023-01-03 11:15:00,58.7,58.75,58.6,58.69,47595.0,54.3145,54.3607,54.2219,54.3052,47595.0
2023-01-03 11:20:00,58.68,58.74,58.62,58.68,56334.0,54.296,54.3515,54.2405,54.296,56334.0
2023-01-03 11:25:00,58.68,58.7,58.62,58.7,38782.0,54.296,54.3145,54.2405,54.3145,38782.0
2023-01-03 11:30:00,58.7,58.7,58.53,58.59,59855.0,54.3145,54.3145,54.1572,54.2127,59855.0
2023-01-03 11:35:00,58.58,58.6,58.54,58.55,20394.0,54.2034,54.2219,54.1664,54.1757,20394.0
2023-01-03 11:40:00,58.56,58.56,58.45,58.46,25501.0,54.1849,54.1849,54.0832,54.0924,25501.0
2023-01-03 11:45:00,58.45,58.46,58.39,58.43,27140.0,54.0832,54.0924,54.0276,54.0646,27140.0
2023-01-03 11:50:00,58.43,58.5,58.38,58.44,53755.0,54.0646,54.1294,54.0184,54.0739,53755.0
2023-01-03 11:55:00,58.46,58.47,58.42,58.43,25602.0,54.0924,54.1017,54.0554,54.0646,25602.0
2023-01-03 12:00:00,58.43,58.45,58.37,58.37,35283.0,54.0646,54.0832,54.0091,54.0091,35283.0
2023-01-03 12:05:00,58.36,58.44,58.33,58.42,54978.0,53.9999,54.0739,53.9721,54.0554,54978.0
2023-01-03 12:10:00,58.41,58.46,58.39,58.44,16863.0,54.0461,54.0924,54.0276,54.0739,16863.0
2023-01-03 12:15:00,58.43,58.45,58.34,58.39,88207.0,54.0646,54.0832,53.9814,54.0276,88207.0
2023-01-03 12:20:00,58.38,58.42,58.26,58.29,88520.0,54.0184,54.0554,53.9073,53.9351,88520.0
2023-01-03 12:25:00,58.3,58.39,58.3,58.35,42397.0,53.9444,54.0276,53.9444,53.9906,42397.0
2023-01-03 12:30:00,58.36,58.5,58.34,58.5,76611.0,53.9999,54.1294,53.9814,54.1294,76611.0
2023-01-03 12:35:00,58.5,58.5,58.37,58.38,48698.0,54.1294,54.1294,54.0091,54.0184,48698.0
2023-01-03 12:40:00,58.38,58.38,58.18,58.22,34884.0,54.0184,54.0184,53.8333,53.8703,34884.0
2023-01-03 12:45:00,58.21,58.21,58.04,58.08,48565.0,53.8611,53.8611,53.7038,53.7408,48565.0
2023-01-03 12:50:00,58.08,58.16,58.08,58.12,53635.0,53.7408,53.8148,53.7408,53.7778,53635.0
2023-01-03 12:55:00,58.14,58.26,58.13,58.22,29477.0,53.7963,53.9073,53.7871,53.8703,29477.0
2023-01-03 13:00:00,58.2,58.22,58.13,58.22,36995.0,53.8518,53.8703,53.7871,53.8703,36995.0
2023-01-03 13:05:00,58.22,58.25,58.2,58.24,22930.0,53.8703,53.8981,53.8518,53.8888,22930.0
2023-01-03 13:10:00,58.23,58.32,58.22,58.23,56221.0,53.8796,53.9629,53.8703,53.8796,56221.0
2023-01-03 13:15:00,58.23,58.33,58.22,58.3,46968.0,53.8796,53.9721,53.8703,53.9444,46968.0
2023-01-03 13:20:00,58.3,58.36,58.26,58.33,21742.0,53.9444,53.9999,53.9073,53.9721,21742.0
2023-01-03 13:25:00,58.33,58.51,58.31,58.47,73425.0,53.9721,54.1387,53.9536,54.1017,73425.0
2023-01-03 13:30:00,58.46,58.46,58.34,58.34,70697.0,54.0924,54.0924,53.9814,53.9814,70697.0
2023-01-03 13:35:00,58.35,58.39,58.29,58.3,27103.0,53.9906,54.0276,53.9351,53.9444,27103.0
2023-01-03 13:40:00,58.3,58.41,58.3,58.38,30543.0,53.9444,54.0461,53.9444,54.0184,30543.0
2023-01-03 13:45:00,58.38,58.4,58.35,58.4,23974.0,54.0184,54.0369,53.9906,54.0369,23974.0
2023-01-03 13:50:00,58.41,58.47,58.37,58.46,45946.0,54.0461,54.1017,54.0091,54.0924,45946.0
2023-01-03 13:55:00,58.46,58.49,58.45,58.45,17055.0,54.0924,54.1202,54.0832,54.0832,17055.0
2023-01-03 14:00:00,58.46,58.47,58.32,58.36,33580.0,54.0924,54.1017,53.9629,53.9999,33580.0
2023-01-03 14:05:00,58.36,58.36,58.28,58.28,33671.0,53.9999,53.9999,53.9259,53.9259,33671.0
2023-01-03 14:10:00,58.28,58.3,58.17,58.21,40758.0,53.9259,53.9444,53.8241,53.8611,40758.0
2023-01-03 14:15:00,58.21,58.24,58.16,58.17,26064.0,53.8611,53.8888,53.8148,53.8241,26064.0
2023-01-03 14:20:00,58.17,58.19,58.12,58.15,38822.0,53.8241,53.8426,53.7778,53.8056,38822.0
2023-01-03 14:25:00,58.16,58.17,58.1,58.12,44447.0,53.8148,53.8241,53.7593,53.7778,44447.0
2023-01-03 14:30:00,58.11,58.11,57.92,57.96,75264.0,53.7686,53.7686,53.5927,53.6298,75264.0
2023-01-03 14:35:00,57.96,58.02,57.93,57.99,42759.0,53.6298,53.6853,53.602,53.6575,42759.0
2023-01-03 14:40:00,58.0,58.17,58.0,58.16,61610.0,53.6668,53.8241,53.6668,53.8148,61610.0
2023-01-03 14:45:00,58.17,58.43,58.16,58.39,87370.0,53.8241,54.0646,53.8148,54.0276,87370.0
2023-01-03 14:50:00,58.39,58.39,58.28,58.33,63011.0,54.0276,54.0276,53.9259,53.9721,63011.0
2023-01-03 14:55:00,58.33,58.39,58.27,58.31,121485.0,53.9721,54.0276,53.9166,53.9536,121485.0
2023-01-03 15:00:00,58.31,58.4,58.26,58.31,59566.0,53.9536,54.0369,53.9073,53.9536,59566.0
2023-01-03 15:05:00,58.31,58.34,58.3,58.3,29462.0,53.9536,53.9814,53.9444,53.9444,29462.0
2023-01-03 15:10:00,58.3,58.41,58.29,58.4,41878.0,53.9444,54.0461,53.9351,54.0369,41878.0
2023-01-03 15:15:00,58.4,58.47,58.37,58.37,45076.0,54.0369,54.1017,54.0091,54.0091,45076.0
2023-01-03 15:20:00,58.36,58.37,58.23,58.23,36433.0,53.9999,54.0091,53.8796,53.8796,36433.0
2023-01-03 15:25:00,58.23,58.34,58.22,58.33,89289.0,53.8796,53.9814,53.8703,53.9721,89289.0
2023-01-03 15:30:00,58.34,58.39,58.29,58.38,57191.0,53.9814,54.0276,53.9351,54.0184,57191.0
2023-01-03 15:35:00,58.37,58.41,58.28,58.29,48490.0,54.0091,54.0461,53.9259,53.9351,48490.0
2023-01-03 15:40:00,58.28,58.34,58.25,58.3,118203.0,53.9259,53.9814,53.8981,53.9444,118203.0
2023-01-03 15:45:00,58.3,58.36,58.27,58.34,108499.0,53.9444,53.9999,53.9166,53.9814,108499.0
2023-01-03 15:50:00,58.34,58.44,58.33,58.43,155752.0,53.9814,54.0739,53.9721,54.0646,155752.0
2023-01-03 15:55:00,58.42,58.44,58.32,58.34,224976.0,54.0554,54.0739,53.9629,53.9814,224976.0
2023-01-04 09:30:00,58.82,59.12,58.75,58.9,207298.0,54.4255,54.7031,54.3607,54.4995,207298.0
2023-01-04 09:35:00,58.89,59.2,58.89,59.14,240527.0,54.4903,54.7771,54.4903,54.7216,240527.0
2023-01-04 09:40:00,59.19,59.35,59.1,59.13,79831.0,54.7679,54.9159,54.6846,54.7123,79831.0
2023-01-04 09:45:00,59.13,59.25,59.07,59.12,76731.0,54.7123,54.8234,54.6568,54.7031,76731.0
2023-01-04 09:50:00,59.1,59.17,59.08,59.16,24563.0,54.6846,54.7494,54.6661,54.7401,24563.0
2023-01-04 09:55:00,59.18,59.28,59.17,59.24,48413.0,54.7586,54.8511,54.7494,54.8141,48413.0
2023-01-04 10:00:00,59.23,59.33,58.93,59.0,180573.0,54.8049,54.8974,54.5273,54.5921,180573.0
2023-01-04 10:05:00,59.0,59.08,58.88,58.94,63371.0,54.5921,54.6661,54.481,54.5365,63371.0
2023-01-04 10:10:00,58.93,59.02,58.86,59.01,49831.0,54.5273,54.6106,54.4625,54.6013,49831.0
2023-01-04 10:15:00,59.0,59.1,58.98,59.05,47397.0,54.5921,54.6846,54.5736,54.6383,47397.0
2023-01-04 10:20:00,59.07,59.1,58.99,59.09,28473.0,54.6568,54.6846,54.5828,54.6753,28473.0
2023-01-04 10:25:00,59.1,59.13,59.03,59.1,25907.0,54.6846,54.7123,54.6198,54.6846,25907.0
2023-01-04 10:30:00,59.1,59.26,59.07,59.25,255453.0,54.6846,54.8326,54.6568,54.8234,255453.0
2023-01-04 10:35:00,59.25,59.33,59.2,59.23,70430.0,54.8234,54.8974,54.7771,54.8049,70430.0
2023-01-04 10:40:00,59.24,59.35,59.16,59.35,65884.0,54.8141,54.9159,54.7401,54.9159,65884.0
2023-01-04 10:45:00,59.35,59.46,59.35,59.43,119087.0,54.9159,55.0177,54.9159,54.9899,119087.0
2023-01-04 10:50:00,59.43,59.51,59.36,59.4,230249.0,54.9899,55.064,54.9252,54.9622,230249.0
2023-01-04 10:55:00,59.39,59.46,59.35,59.46,40860.0,54.9529,55.0177,54.9159,55.0177,40860.0
2023-01-04 11:00:00,59.46,59.5,59.42,59.43,72211.0,55.0177,55.0547,54.9807,54.9899,72211.0
2023-01-04 11:05:00,59.43,59.51,59.38,59.51,65915.0,54.9899,55.064,54.9437,55.064,65915.0
2023-01-04 11:10:00,59.51,59.58,59.46,59.57,67594.0,55.064,55.1287,55.0177,55.1195,67594.0
2023-01-04 11:15:00,59.58,59.61,59.55,59.58,70629.0,55.1287,55.1565,55.101,55.1287,70629.0
2023-01-04 11:20:00,59.57,59.61,59.53,59.6,41470.0,55.1195,55.1565,55.0825,55.1472,41470.0
2023-01-04 11:25:00,59.6,59.67,59.55,59.58,27663.0,55.1472,55.212,55.101,55.1287,27663.0
2023-01-04 11:30:00,59.58,59.74,59.58,59.71,40483.0,55.1287,55.2768,55.1287,55.249,40483.0
2023-01-04 11:35:00,59.71,59.8,59.7,59.79,101630.0,55.249,55.3323,55.2398,55.323,101630.0
2023-01-04 11:40:00,59.79,59.81,59.75,59.78,58571.0,55.323,55.3415,55.286,55.3138,58571.0
2023-01-04 11:45:00,59.77,59.81,59.73,59.77,41050.0,55.3045,55.3415,55.2675,55.3045,41050.0
2023-01-04 11:50:00,59.77,59.81,59.74,59.79,53335.0,55.3045,55.3415,55.2768,55.323,53335.0
2023-01-04 11:55:00,59.79,59.85,59.75,59.77,112858.0,55.323,55.3786,55.286,55.3045,112858.0
2023-01-04 12:00:00,59.78,59.8,59.64,59.67,58443.0,55.3138,55.3323,55.1842,55.212,58443.0
2023-01-04 12:05:00,59.66,59.66,59.58,59.58,27589.0,55.2028,55.2028,55.1287,55.1287,27589.0
2023-01-04 12:10:00,59.59,59.59,59.43,59.43,31186.0,55.138,55.138,54.9899,54.9899,31186.0
2023-01-04 12:15:00,59.43,59.45,59.39,59.41,68376.0,54.9899,55.0084,54.9529,54.9714,68376.0
2023-01-04 12:20:00,59.41,59.46,59.38,59.42,32682.0,54.9714,55.0177,54.9437,54.9807,32682.0
2023-01-04 12:25:00,59.43,59.44,59.38,59.4,25584.0,54.9899,54.9992,54.9437,54.9622,25584.0
2023-01-04 12:30:00,59.4,59.52,59.4,59.51,21298.0,54.9622,55.0732,54.9622,55.064,21298.0
2023-01-04 12:35:00,59.51,59.54,59.5,59.51,26673.0,55.064,55.0917,55.0547,55.064,26673.0
2023-01-04 12:40:00,59.52,59.55,59.47,59.47,17907.0,55.0732,55.101,55.0269,55.0269,17907.0
2023-01-04 12:45:00,59.49,59.53,59.47,59.49,17552.0,55.0455,55.0825,55.0269,55.0455,17552.0
2023-01-04 12:50:00,59.49,59.52,59.42,59.48,21757.0,55.0455,55.0732,54.9807,55.0362,21757.0
2023-01-04 12:55:00,59.48,59.49,59.39,59.4,12496.0,55.0362,55.0455,54.9529,54.9622,12496.0
2023-01-04 13:00:00,59.39,59.41,59.31,59.36,30215.0,54.9529,54.9714,54.8789,54.9252,30215.0
2023-01-04 13:05:00,59.36,59.38,59.35,59.37,16046.0,54.9252,54.9437,54.9159,54.9344,16046.0
2023-01-04 13:10:00,59.37,59.41,59.35,59.4,13638.0,54.9344,54.9714,54.9159,54.9622,13638.0
2023-01-04 13:15:00,59.4,59.45,59.4,59.42,43491.0,54.9622,55.0084,54.9622,54.9807,43491.0
2023-01-04 13:20:00,59.43,59.44,59.38,59.4,138113.0,54.9899,54.9992,54.9437,54.9622,138113.0
2023-01-04 13:25:00,59.4,59.43,59.33,59.36,77048.0,54.9622,54.9899,54.8974,54.9252,77048.0
2023-01-04 13:30:00,59.36,59.41,59.35,59.4,24339.0,54.9252,54.9714,54.9159,54.9622,24339.0
2023-01-04 13:35:00,59.39,59.42,59.36,59.42,26282.0,54.9529,54.9807,54.9252,54.9807,26282.0
2023-01-04 13:40:00,59.42,59.47,59.4,59.4,14686.0,54.9807,55.0269,54.9622,54.9622,14686.0
2023-01-04 13:45:00,59.4,59.41,59.34,59.36,14197.0,54.9622,54.9714,54.9067,54.9252,14197.0
2023-01-04 13:50:00,59.36,59.38,59.32,59.32,20352.0,54.9252,54.9437,54.8882,54.8882,20352.0
2023-01-04 13:55:00,59.31,59.31,59.02,59.07,50217.0,54.8789,54.8789,54.6106,54.6568,50217.0
2023-01-04 14:00:00,59.07,59.38,59.02,59.26,169182.0,54.6568,54.9437,54.6106,54.8326,169182.0
2023-01-04 14:05:00,59.29,59.41,59.14,59.15,127514.0,54.8604,54.9714,54.7216,54.7309,127514.0
2023-01-04 14:10:00,59.17,59.28,59.1,59.27,37080.0,54.7494,54.8511,54.6846,54.8419,37080.0
2023-01-04 14:15:00,59.26,59.44,59.25,59.42,65249.0,54.8326,54.9992,54.8234,54.9807,65249.0
2023-01-04 14:20:00,59.41,59.42,59.12,59.16,98062.0,54.9714,54.9807,54.7031,54.7401,98062.0
2023-01-04 14:25:00,59.16,59.16,58.92,58.95,104411.0,54.7401,54.7401,54.518,54.5458,104411.0
2023-01-04 14:30:00,58.95,59.07,58.91,59.05,65890.0,54.5458,54.6568,54.5088,54.6383,65890.0
2023-01-04 14:35:00,59.06,59.09,58.99,59.02,42639.0,54.6476,54.6753,54.5828,54.6106,42639.0
2023-01-04 14:40:00,59.02,59.11,58.95,59.02,43021.0,54.6106,54.6938,54.5458,54.6106,43021.0
2023-01-04 14:45:00,59.03,59.11,59.01,59.02,30659.0,54.6198,54.6938,54.6013,54.6106,30659.0
2023-01-04 14:50:00,59.02,59.08,58.99,59.06,30660.0,54.6106,54.6661,54.5828,54.6476,30660.0
2023-01-04 14:55:00,59.07,59.22,59.07,59.21,50407.0,54.6568,54.7956,54.6568,54.7864,50407.0
2023-01-04 15:00:00,59.21,59.28,59.21,59.25,92248.0,54.7864,54.8511,54.7864,54.8234,92248.0
2023-01-04 15:05:00,59.24,59.25,59.13,59.18,65609.0,54.8141,54.8234,54.7123,54.7586,65609.0
2023-01-04 15:10:00,59.19,59.22,59.13,59.2,76774.0,54.7679,54.7956,54.7123,54.7771,76774.0
2023-01-04 15:15:00,59.18,59.26,59.17,59.23,30785.0,54.7586,54.8326,54.7494,54.8049,30785.0
2023-01-04 15:20:00,59.23,59.27,59.14,59.16,34439.0,54.8049,54.8419,54.7216,54.7401,34439.0
2023-01-04 15:25:00,59.17,59.24,59.12,59.18,37631.0,54.7494,54.8141,54.7031,54.7586,37631.0
2023-01-04 15:30:00,59.17,59.17,59.02,59.05,92241.0,54.7494,54.7494,54.6106,54.6383,92241.0
2023-01-04 15:35:00,59.05,59.05,58.94,59.01,57188.0,54.6383,54.6383,54.5365,54.6013,57188.0
2023-01-04 15:40:00,59.02,59.02,58.86,58.89,104039.0,54.6106,54.6106,54.4625,54.4903,104039.0
2023-01-04 15:45:00,58.89,58.99,58.86,58.99,91289.0,54.4903,54.5828,54.4625,54.5828,91289.0
2023-01-04 15:50:00,58.99,59.05,58.99,59.03,188233.0,54.5828,54.6383,54.5828,54.6198,188233.0
2023-01-04 15:55:00,59.04,59.15,59.03,59.12,243855.0,54.6291,54.7309,54.6198,54.7031,243855.0
2023-01-05 09:30:00,58.23,58.45,57.94,57.98,362301.0,53.8796,54.0832,53.6113,53.6483,362301.0
2023-01-05 09:35:00,57.98,58.04,57.75,57.75,251245.0,53.6483,53.7038,53.4354,53.4354,251245.0
2023-01-05 09:40:00,57.75,57.77,57.62,57.71,308969.0,53.4354,53.454,53.3152,53.3984,308969.0
2023-01-05 09:45:00,57.72,57.78,57.63,57.75,191821.0,53.4077,53.4632,53.3244,53.4354,191821.0
2023-01-05 09:50:00,57.75,57.82,57.63,57.71,128626.0,53.4354,53.5002,53.3244,53.3984,128626.0
2023-01-05 09:55:00,57.72,57.81,57.65,57.7,76343.0,53.4077,53.491,53.3429,53.3892,76343.0
2023-01-05 10:00:00,57.68,57.75,57.58,57.74,75480.0,53.3707,53.4354,53.2781,53.4262,75480.0
2023-01-05 10:05:00,57.73,57.95,57.69,57.89,171862.0,53.4169,53.6205,53.3799,53.565,171862.0
2023-01-05 10:10:00,57.9,57.97,57.79,57.97,123727.0,53.5742,53.639,53.4725,53.639,123727.0
2023-01-05 10:15:00,57.97,58.02,57.93,57.96,79669.0,53.639,53.6853,53.602,53.6298,79669.0
2023-01-05 10:20:00,57.97,58.03,57.85,57.93,245332.0,53.639,53.6945,53.528,53.602,245332.0
2023-01-05 10:25:00,57.94,57.96,57.85,57.92,134153.0,53.6113,53.6298,53.528,53.5927,134153.0
2023-01-05 10:30:00,57.93,57.98,57.87,57.94,52585.0,53.602,53.6483,53.5465,53.6113,52585.0
2023-01-05 10:35:00,57.94,58.09,57.91,58.07,66923.0,53.6113,53.75,53.5835,53.7315,66923.0
2023-01-05 10:40:00,58.08,58.19,58.03,58.17,57119.0,53.7408,53.8426,53.6945,53.8241,57119.0
2023-01-05 10:45:00,58.18,58.18,58.12,58.15,39629.0,53.8333,53.8333,53.7778,53.8056,39629.0
2023-01-05 10:50:00,58.16,58.16,57.93,57.96,51662.0,53.8148,53.8148,53.602,53.6298,51662.0
2023-01-05 10:55:00,57.94,57.95,57.87,57.87,22872.0,53.6113,53.6205,53.5465,53.5465,22872.0
2023-01-05 11:00:00,57.87,57.88,57.75,57.81,48550.0,53.5465,53.5557,53.4354,53.491,48550.0
2023-01-05 11:05:00,57.81,57.87,57.78,57.86,78819.0,53.491,53.5465,53.4632,53.5372,78819.0
2023-01-05 11:10:00,57.87,57.88,57.71,57.74,64694.0,53.5465,53.5557,53.3984,53.4262,64694.0
2023-01-05 11:15:00,57.73,57.75,57.66,57.67,104952.0,53.4169,53.4354,53.3522,53.3614,104952.0
2023-01-05 11:20:00,57.66,57.7,57.55,57.55,55463.0,53.3522,53.3892,53.2504,53.2504,55463.0
2023-01-05 11:25:00,57.55,57.57,57.5,57.56,49478.0,53.2504,53.2689,53.2041,53.2596,49478.0
2023-01-05 11:30:00,57.55,57.63,57.53,57.6,48193.0,53.2504,53.3244,53.2319,53.2967,48193.0
2023-01-05 11:35:00,57.6,57.68,57.6,57.68,32297.0,53.2967,53.3707,53.2967,53.3707,32297.0
2023-01-05 11:40:00,57.68,57.76,57.66,57.76,20069.0,53.3707,53.4447,53.3522,53.4447,20069.0
2023-01-05 11:45:00,57.75,57.82,57.75,57.81,42441.0,53.4354,53.5002,53.4354,53.491,42441.0
2023-01-05 11:50:00,57.8,57.83,57.76,57.83,56085.0,53.4817,53.5095,53.4447,53.5095,56085.0
2023-01-05 11:55:00,57.83,57.85,57.79,57.82,37016.0,53.5095,53.528,53.4725,53.5002,37016.0
2023-01-05 12:00:00,57.82,57.92,57.82,57.92,42577.0,53.5002,53.5927,53.5002,53.5927,42577.0
2023-01-05 12:05:00,57.92,58.03,57.9,58.01,68475.0,53.5927,53.6945,53.5742,53.676,68475.0
2023-01-05 12:10:00,58.01,58.03,57.94,57.99,69565.0,53.676,53.6945,53.6113,53.6575,69565.0
2023-01-05 12:15:00,57.98,58.0,57.91,57.92,78937.0,53.6483,53.6668,53.5835,53.5927,78937.0
2023-01-05 12:20:00,57.91,58.0,57.9,58.0,21073.0,53.5835,53.6668,53.5742,53.6668,21073.0
2023-01-05 12:25:00,57.98,58.02,57.94,57.95,143611.0,53.6483,53.6853,53.6113,53.6205,143611.0
2023-01-05 12:30:00,57.95,58.01,57.93,58.0,151635.0,53.6205,53.676,53.602,53.6668,151635.0
2023-01-05 12:35:00,58.0,58.03,57.95,57.98,57421.0,53.6668,53.6945,53.6205,53.6483,57421.0
2023-01-05 12:40:00,57.97,57.99,57.92,57.93,54933.0,53.639,53.6575,53.5927,53.602,54933.0
2023-01-05 12:45:00,57.94,57.98,57.91,57.98,31644.0,53.6113,53.6483,53.5835,53.6483,31644.0
2023-01-05 12:50:00,57.97,57.99,57.88,57.91,56251.0,53.639,53.6575,53.5557,53.5835,56251.0
2023-01-05 12:55:00,57.9,57.92,57.88,57.91,12597.0,53.5742,53.5927,53.5557,53.5835,12597.0
2023-01-05 13:00:00,57.91,57.93,57.89,57.9,49042.0,53.5835,53.602,53.565,53.5742,49042.0
2023-01-05 13:05:00,57.9,57.97,57.88,57.97,26640.0,53.5742,53.639,53.5557,53.639,26640.0
2023-01-05 13:10:00,57.97,57.97,57.89,57.89,33246.0,53.639,53.639,53.565,53.565,33246.0
2023-01-05 13:15:00,57.9,57.91,57.81,57.83,56257.0,53.5742,53.5835,53.491,53.5095,56257.0
2023-01-05 13:20:00,57.83,58.14,57.83,58.06,204559.0,53.5095,53.7963,53.5095,53.7223,204559.0
2023-01-05 13:25:00,58.07,58.13,58.05,58.06,47314.0,53.7315,53.7871,53.713,53.7223,47314.0
2023-01-05 13:30:00,58.07,58.16,58.05,58.14,39788.0,53.7315,53.8148,53.713,53.7963,39788.0
2023-01-05 13:35:00,58.14,58.15,58.06,58.07,31856.0,53.7963,53.8056,53.7223,53.7315,31856.0
2023-01-05 13:40:00,58.07,58.11,58.01,58.02,25709.0,53.7315,53.7686,53.676,53.6853,25709.0
2023-01-05 13:45:00,58.02,58.04,57.98,58.0,57347.0,53.6853,53.7038,53.6483,53.6668,57347.0
2023-01-05 13:50:00,58.01,58.09,57.98,58.08,13610.0,53.676,53.75,53.6483,53.7408,13610.0
2023-01-05 13:55:00,58.07,58.14,58.02,58.05,19811.0,53.7315,53.7963,53.6853,53.713,19811.0
2023-01-05 14:00:00,58.05,58.13,58.02,58.1,52155.0,53.713,53.7871,53.6853,53.7593,52155.0
2023-01-05 14:05:00,58.1,58.13,58.08,58.12,18439.0,53.7593,53.7871,53.7408,53.7778,18439.0
2023-01-05 14:10:00,58.12,58.12,57.93,57.94,18834.0,53.7778,53.7778,53.602,53.6113,18834.0
2023-01-05 14:15:00,57.95,58.03,57.95,58.03,29146.0,53.6205,53.6945,53.6205,53.6945,29146.0
2023-01-05 14:20:00,58.03,58.08,58.01,58.07,15162.0,53.6945,53.7408,53.676,53.7315,15162.0
2023-01-05 14:25:00,58.06,58.07,57.98,57.99,17261.0,53.7223,53.7315,53.6483,53.6575,17261.0
2023-01-05 14:30:00,57.99,58.07,57.99,58.04,20352.0,53.6575,53.7315,53.6575,53.7038,20352.0
2023-01-05 14:35:00,58.04,58.2,58.04,58.16,33118.0,53.7038,53.8518,53.7038,53.8148,33118.0
2023-01-05 14:40:00,58.17,58.18,58.12,58.13,38822.0,53.8241,53.8333,53.7778,53.7871,38822.0
2023-01-05 14:45:00,58.14,58.25,58.13,58.2,107666.0,53.7963,53.8981,53.7871,53.8518,107666.0
2023-01-05 14:50:00,58.19,58.2,58.15,58.18,45066.0,53.8426,53.8518,53.8056,53.8333,45066.0
2023-01-05 14:55:00,58.19,58.21,58.03,58.04,19369.0,53.8426,53.8611,53.6945,53.7038,19369.0
2023-01-05 15:00:00,58.03,58.03,57.96,57.98,15602.0,53.6945,53.6945,53.6298,53.6483,15602.0
2023-01-05 15:05:00,57.97,57.99,57.95,57.96,17819.0,53.639,53.6575,53.6205,53.6298,17819.0
2023-01-05 15:10:00,57.95,57.97,57.93,57.96,39122.0,53.6205,53.639,53.602,53.6298,39122.0
2023-01-05 15:15:00,57.97,57.99,57.93,57.93,28788.0,53.639,53.6575,53.602,53.602,28788.0
2023-01-05 15:20:00,57.93,57.96,57.9,57.93,21275.0,53.602,53.6298,53.5742,53.602,21275.0
2023-01-05 15:25:00,57.93,57.93,57.85,57.91,34908.0,53.602,53.602,53.528,53.5835,34908.0
2023-01-05 15:30:00,57.91,57.94,57.84,57.91,106483.0,53.5835,53.6113,53.5187,53.5835,106483.0
2023-01-05 15:35:00,57.92,58.07,57.91,58.07,271523.0,53.5927,53.7315,53.5835,53.7315,271523.0
2023-01-05 15:40:00,58.06,58.07,58.01,58.05,115055.0,53.7223,53.7315,53.676,53.713,115055.0
2023-01-05 15:45:00,58.05,58.1,57.98,58.02,179044.0,53.713,53.7593,53.6483,53.6853,179044.0
2023-01-05 15:50:00,58.01,58.05,57.96,57.97,175692.0,53.676,53.713,53.6298,53.639,175692.0
2023-01-05 15:55:00,57.97,58.02,57.97,58.0,377875.0,53.639,53.6853,53.639,53.6668,377875.0
2023-01-06 09:30:00,58.34,58.75,58.34,58.73,200179.0,53.9814,54.3607,53.9814,54.3422,200179.0
2023-01-06 09:35:00,58.76,58.76,58.45,58.46,107397.0,54.37,54.37,54.0832,54.0924,107397.0
2023-01-06 09:40:00,58.46,58.49,58.27,58.3,139327.0,54.0924,54.1202,53.9166,53.9444,139327.0
2023-01-06 09:45:00,58.29,58.3,58.18,58.26,47013.0,53.9351,53.9444,53.8333,53.9073,47013.0
2023-01-06 09:50:00,58.26,58.35,58.2,58.26,175878.0,53.9073,53.9906,53.8518,53.9073,175878.0
2023-01-06 09:55:00,58.28,58.34,58.24,58.3,287076.0,53.9259,53.9814,53.8888,53.9444,287076.0
2023-01-06 10:00:00,58.31,58.67,58.31,58.51,191594.0,53.9536,54.2867,53.9536,54.1387,191594.0
2023-01-06 10:05:00,58.51,58.64,58.45,58.6,175104.0,54.1387,54.259,54.0832,54.2219,175104.0
2023-01-06 10:10:00,58.6,58.66,58.53,58.54,96973.0,54.2219,54.2775,54.1572,54.1664,96973.0
2023-01-06 10:15:00,58.56,58.78,58.55,58.69,112327.0,54.1849,54.3885,54.1757,54.3052,112327.0
2023-01-06 10:20:00,58.71,58.74,58.66,58.72,21272.0,54.3237,54.3515,54.2775,54.333,21272.0
2023-01-06 10:25:00,58.7,58.74,58.66,58.69,30120.0,54.3145,54.3515,54.2775,54.3052,30120.0
2023-01-06 10:30:00,58.7,58.81,58.7,58.8,25863.0,54.3145,54.4163,54.3145,54.407,25863.0
2023-01-06 10:35:00,58.8,59.08,58.78,59.07,365118.0,54.407,54.6661,54.3885,54.6568,365118.0
2023-01-06 10:40:00,59.08,59.17,58.99,59.02,278361.0,54.6661,54.7494,54.5828,54.6106,278361.0
2023-01-06 10:45:00,59.01,59.2,58.97,59.18,256171.0,54.6013,54.7771,54.5643,54.7586,256171.0
2023-01-06 10:50:00,59.19,59.22,59.14,59.16,85603.0,54.7679,54.7956,54.7216,54.7401,85603.0
2023-01-06 10:55:00,59.17,59.21,59.1,59.1,60164.0,54.7494,54.7864,54.6846,54.6846,60164.0
2023-01-06 11:00:00,59.11,59.13,59.08,59.1,26196.0,54.6938,54.7123,54.6661,54.6846,26196.0
2023-01-06 11:05:00,59.1,59.13,59.04,59.12,101359.0,54.6846,54.7123,54.6291,54.7031,101359.0
2023-01-06 11:10:00,59.12,59.13,59.02,59.03,23301.0,54.7031,54.7123,54.6106,54.6198,23301.0
2023-01-06 11:15:00,59.03,59.1,59.01,59.05,24556.0,54.6198,54.6846,54.6013,54.6383,24556.0
2023-01-06 11:20:00,59.05,59.09,59.04,59.07,26349.0,54.6383,54.6753,54.6291,54.6568,26349.0
2023-01-06 11:25:00,59.07,59.12,59.03,59.09,21959.0,54.6568,54.7031,54.6198,54.6753,21959.0
2023-01-06 11:30:00,59.1,59.12,59.08,59.11,24513.0,54.6846,54.7031,54.6661,54.6938,24513.0
2023-01-06 11:35:00,59.12,59.15,59.09,59.15,25102.0,54.7031,54.7309,54.6753,54.7309,25102.0
2023-01-06 11:40:00,59.16,59.18,59.08,59.13,38793.0,54.7401,54.7586,54.6661,54.7123,38793.0
2023-01-06 11:45:00,59.13,59.16,59.09,59.15,26651.0,54.7123,54.7401,54.6753,54.7309,26651.0
2023-01-06 11:50:00,59.14,59.26,59.13,59.25,55621.0,54.7216,54.8326,54.7123,54.8234,55621.0
2023-01-06 11:55:00,59.25,59.3,59.19,59.2,37487.0,54.8234,54.8696,54.7679,54.7771,37487.0
2023-01-06 12:00:00,59.2,59.22,59.18,59.19,18333.0,54.7771,54.7956,54.7586,54.7679,18333.0
2023-01-06 12:05:00,59.19,59.22,59.17,59.19,18398.0,54.7679,54.7956,54.7494,54.7679,18398.0
2023-01-06 12:10:00,59.19,59.24,59.19,59.23,17035.0,54.7679,54.8141,54.7679,54.8049,17035.0
2023-01-06 12:15:00,59.23,59.28,59.19,59.21,60319.0,54.8049,54.8511,54.7679,54.7864,60319.0
2023-01-06 12:20:00,59.21,59.28,59.15,59.18,16030.0,54.7864,54.8511,54.7309,54.7586,16030.0
2023-01-06 12:25:00,59.17,59.2,59.14,59.15,26392.0,54.7494,54.7771,54.7216,54.7309,26392.0
2023-01-06 12:30:00,59.16,59.18,59.08,59.1,14315.0,54.7401,54.7586,54.6661,54.6846,14315.0
2023-01-06 12:35:00,59.1,59.12,59.07,59.11,60286.0,54.6846,54.7031,54.6568,54.6938,60286.0
2023-01-06 12:40:00,59.1,59.11,59.07,59.09,40032.0,54.6846,54.6938,54.6568,54.6753,40032.0
2023-01-06 12:45:00,59.09,59.13,59.09,59.12,13828.0,54.6753,54.7123,54.6753,54.7031,13828.0
2023-01-06 12:50:00,59.12,59.16,59.08,59.1,18507.0,54.7031,54.7401,54.6661,54.6846,18507.0
2023-01-06 12:55:00,59.09,59.12,59.05,59.12,12448.0,54.6753,54.7031,54.6383,54.7031,12448.0
2023-01-06 13:00:00,59.12,59.18,59.11,59.13,18509.0,54.7031,54.7586,54.6938,54.7123,18509.0
2023-01-06 13:05:00,59.14,59.2,59.14,59.17,15739.0,54.7216,54.7771,54.7216,54.7494,15739.0
2023-01-06 13:10:00,59.17,59.23,59.15,59.23,47076.0,54.7494,54.8049,54.7309,54.8049,47076.0
2023-01-06 13:15:00,59.23,59.24,59.19,59.2,44193.0,54.8049,54.8141,54.7679,54.7771,44193.0
2023-01-06 13:20:00,59.19,59.2,59.17,59.19,5276.0,54.7679,54.7771,54.7494,54.7679,5276.0
2023-01-06 13:25:00,59.2,59.27,59.2,59.26,37527.0,54.7771,54.8419,54.7771,54.8326,37527.0
2023-01-06 13:30:00,59.26,59.32,59.26,59.32,21881.0,54.8326,54.8882,54.8326,54.8882,21881.0
2023-01-06 13:35:00,59.32,59.37,59.31,59.35,34151.0,54.8882,54.9344,54.8789,54.9159,34151.0
2023-01-06 13:40:00,59.35,59.42,59.34,59.39,35418.0,54.9159,54.9807,54.9067,54.9529,35418.0
2023-01-06 13:45:00,59.39,59.42,59.33,59.36,38994.0,54.9529,54.9807,54.8974,54.9252,38994.0
2023-01-06 13:50:00,59.36,59.37,59.32,59.37,29709.0,54.9252,54.9344,54.8882,54.9344,29709.0
2023-01-06 13:55:00,59.37,59.4,59.33,59.35,26037.0,54.9344,54.9622,54.8974,54.9159,26037.0
2023-01-06 14:00:00,59.36,59.39,59.31,59.38,11848.0,54.9252,54.9529,54.8789,54.9437,11848.0
2023-01-06 14:05:00,59.38,59.4,59.34,59.39,36876.0,54.9437,54.9622,54.9067,54.9529,36876.0
2023-01-06 14:10:00,59.39,59.45,59.36,59.44,85173.0,54.9529,55.0084,54.9252,54.9992,85173.0
2023-01-06 14:15:00,59.45,59.5,59.44,59.5,24139.0,55.0084,55.0547,54.9992,55.0547,24139.0
2023-01-06 14:20:00,59.5,59.54,59.49,59.52,17611.0,55.0547,55.0917,55.0455,55.0732,17611.0
2023-01-06 14:25:00,59.52,59.52,59.46,59.46,23070.0,55.0732,55.0732,55.0177,55.0177,23070.0
2023-01-06 14:30:00,59.47,59.55,59.47,59.53,31971.0,55.0269,55.101,55.0269,55.0825,31971.0
2023-01-06 14:35:00,59.53,59.6,59.51,59.59,53206.0,55.0825,55.1472,55.064,55.138,53206.0
2023-01-06 14:40:00,59.58,59.61,59.56,59.6,16834.0,55.1287,55.1565,55.1102,55.1472,16834.0
2023-01-06 14:45:00,59.59,59.6,59.56,59.6,18497.0,55.138,55.1472,55.1102,55.1472,18497.0
2023-01-06 14:50:00,59.59,59.64,59.57,59.63,40856.0,55.138,55.1842,55.1195,55.175,40856.0
2023-01-06 14:55:00,59.63,59.67,59.62,59.63,124938.0,55.175,55.212,55.1657,55.175,124938.0
2023-01-06 15:00:00,59.63,59.79,59.63,59.77,65166.0,55.175,55.323,55.175,55.3045,65166.0
2023-01-06 15:05:00,59.77,59.81,59.76,59.8,62164.0,55.3045,55.3415,55.2953,55.3323,62164.0
2023-01-06 15:10:00,59.8,59.82,59.76,59.79,41220.0,55.3323,55.3508,55.2953,55.323,41220.0
2023-01-06 15:15:00,59.8,59.82,59.67,59.67,63102.0,55.3323,55.3508,55.212,55.212,63102.0
2023-01-06 15:20:00,59.68,59.71,59.63,59.71,90721.0,55.2213,55.249,55.175,55.249,90721.0
2023-01-06 15:25:00,59.71,59.72,59.66,59.69,157758.0,55.249,55.2583,55.2028,55.2305,157758.0
2023-01-06 15:30:00,59.69,59.78,59.68,59.73,118769.0,55.2305,55.3138,55.2213,55.2675,118769.0
2023-01-06 15:35:00,59.73,59.76,59.69,59.75,86740.0,55.2675,55.2953,55.2305,55.286,86740.0
2023-01-06 15:40:00,59.75,59.75,59.72,59.74,250762.0,55.286,55.286,55.2583,55.2768,250762.0
2023-01-06 15:45:00,59.74,59.79,59.73,59.73,283726.0,55.2768,55.323,55.2675,55.2675,283726.0
2023-01-06 15:50:00,59.73,59.76,59.67,59.69,321559.0,55.2675,55.2953,55.212,55.2305,321559.0
2023-01-06 15:55:00,59.7,59.71,59.62,59.69,400455.0,55.2398,55.249,55.1657,55.2305,400455.0
2023-01-09 09:30:00,59.85,59.95,59.66,59.72,325726.0,55.3786,55.4711,55.2028,55.2583,325726.0
2023-01-09 09:35:00,59.72,59.78,59.49,59.54,128518.0,55.2583,55.3138,55.0455,55.0917,128518.0
2023-01-09 09:40:00,59.54,59.6,59.44,59.58,145338.0,55.0917,55.1472,54.9992,55.1287,145338.0
2023-01-09 09:45:00,59.58,59.66,59.51,59.58,48215.0,55.1287,55.2028,55.064,55.1287,48215.0
2023-01-09 09:50:00,59.57,59.63,59.49,59.61,69912.0,55.1195,55.175,55.0455,55.1565,69912.0
2023-01-09 09:55:00,59.61,59.64,59.54,59.6,57981.0,55.1565,55.1842,55.0917,55.1472,57981.0
2023-01-09 10:00:00,59.61,59.72,59.59,59.66,56783.0,55.1565,55.2583,55.138,55.2028,56783.0
2023-01-09 10:05:00,59.65,59.66,59.59,59.61,46678.0,55.1935,55.2028,55.138,55.1565,46678.0
2023-01-09 10:10:00,59.62,59.64,59.46,59.47,70618.0,55.1657,55.1842,55.0177,55.0269,70618.0
2023-01-09 10:15:00,59.48,59.57,59.45,59.56,40818.0,55.0362,55.1195,55.0084,55.1102,40818.0
2023-01-09 10:20:00,59.56,59.57,59.44,59.47,52674.0,55.1102,55.1195,54.9992,55.0269,52674.0
2023-01-09 10:25:00,59.47,59.51,59.44,59.48,136228.0,55.0269,55.064,54.9992,55.0362,136228.0
2023-01-09 10:30:00,59.49,59.72,59.48,59.7,171638.0,55.0455,55.2583,55.0362,55.2398,171638.0
2023-01-09 10:35:00,59.69,59.72,59.61,59.62,30715.0,55.2305,55.2583,55.1565,55.1657,30715.0
2023-01-09 10:40:00,59.63,59.64,59.58,59.59,32105.0,55.175,55.1842,55.1287,55.138,32105.0
2023-01-09 10:45:00,59.6,59.7,59.6,59.69,62471.0,55.1472,55.2398,55.1472,55.2305,62471.0
2023-01-09 10:50:00,59.68,59.73,59.63,59.65,104321.0,55.2213,55.2675,55.175,55.1935,104321.0
2023-01-09 10:55:00,59.67,59.7,59.6,59.6,29563.0,55.212,55.2398,55.1472,55.1472,29563.0
2023-01-09 11:00:00,59.6,59.65,59.59,59.65,22413.0,55.1472,55.1935,55.138,55.1935,22413.0
2023-01-09 11:05:00,59.64,59.64,59.57,59.61,20735.0,55.1842,55.1842,55.1195,55.1565,20735.0
2023-01-09 11:10:00,59.61,59.67,59.59,59.66,27147.0,55.1565,55.212,55.138,55.2028,27147.0
2023-01-09 11:15:00,59.66,59.7,59.66,59.67,28928.0,55.2028,55.2398,55.2028,55.212,28928.0
2023-01-09 11:20:00,59.67,59.73,59.66,59.71,25444.0,55.212,55.2675,55.2028,55.249,25444.0
2023-01-09 11:25:00,59.71,59.72,59.62,59.63,19272.0,55.249,55.2583,55.1657,55.175,19272.0
2023-01-09 11:30:00,59.62,59.69,59.58,59.6,208193.0,55.1657,55.2305,55.1287,55.1472,208193.0
2023-01-09 11:35:00,59.6,59.64,59.59,59.6,93425.0,55.1472,55.1842,55.138,55.1472,93425.0
2023-01-09 11:40:00,59.61,59.64,59.59,59.64,37719.0,55.1565,55.1842,55.138,55.1842,37719.0
2023-01-09 11:45:00,59.65,59.71,59.64,59.68,28346.0,55.1935,55.249,55.1842,55.2213,28346.0
2023-01-09 11:50:00,59.68,59.76,59.66,59.75,33627.0,55.2213,55.2953,55.2028,55.286,33627.0
2023-01-09 11:55:00,59.75,59.77,59.7,59.73,18781.0,55.286,55.3045,55.2398,55.2675,18781.0
2023-01-09 12:00:00,59.73,59.78,59.69,59.74,54122.0,55.2675,55.3138,55.2305,55.2768,54122.0
2023-01-09 12:05:00,59.73,59.75,59.7,59.72,37000.0,55.2675,55.286,55.2398,55.2583,37000.0
2023-01-09 12:10:00,59.71,59.73,59.66,59.69,12967.0,55.249,55.2675,55.2028,55.2305,12967.0
2023-01-09 12:15:00,59.69,59.7,59.61,59.62,63603.0,55.2305,55.2398,55.1565,55.1657,63603.0
2023-01-09 12:20:00,59.62,59.75,59.61,59.74,19981.0,55.1657,55.286,55.1565,55.2768,19981.0
2023-01-09 12:25:00,59.73,59.82,59.72,59.81,115207.0,55.2675,55.3508,55.2583,55.3415,115207.0
2023-01-09 12:30:00,59.81,59.85,59.78,59.79,29637.0,55.3415,55.3786,55.3138,55.323,29637.0
2023-01-09 12:35:00,59.78,59.79,59.69,59.72,67686.0,55.3138,55.323,55.2305,55.2583,67686.0
2023-01-09 12:40:00,59.73,59.76,59.7,59.72,29756.0,55.2675,55.2953,55.2398,55.2583,29756.0
2023-01-09 12:45:00,59.72,59.74,59.69,59.71,15937.0,55.2583,55.2768,55.2305,55.249,15937.0
2023-01-09 12:50:00,59.71,59.74,59.69,59.71,14635.0,55.249,55.2768,55.2305,55.249,14635.0
2023-01-09 12:55:00,59.71,59.72,59.67,59.71,13707.0,55.249,55.2583,55.212,55.249,13707.0
2023-01-09 13:00:00,59.72,59.72,59.62,59.63,27815.0,55.2583,55.2583,55.1657,55.175,27815.0
2023-01-09 13:05:00,59.63,59.63,59.56,59.59,36559.0,55.175,55.175,55.1102,55.138,36559.0
2023-01-09 13:10:00,59.58,59.64,59.57,59.62,35918.0,55.1287,55.1842,55.1195,55.1657,35918.0
2023-01-09 13:15:00,59.62,59.64,59.59,59.64,117943.0,55.1657,55.1842,55.138,55.1842,117943.0
2023-01-09 13:20:00,59.63,59.66,59.61,59.66,55476.0,55.175,55.2028,55.1565,55.2028,55476.0
2023-01-09 13:25:00,59.66,59.68,59.61,59.65,78001.0,55.2028,55.2213,55.1565,55.1935,78001.0
2023-01-09 13:30:00,59.65,59.66,59.6,59.61,47850.0,55.1935,55.2028,55.1472,55.1565,47850.0
2023-01-09 13:35:00,59.61,59.61,59.48,59.54,56597.0,55.1565,55.1565,55.0362,55.0917,56597.0
2023-01-09 13:40:00,59.53,59.54,59.41,59.42,55276.0,55.0825,55.0917,54.9714,54.9807,55276.0
2023-01-09 13:45:00,59.42,59.46,59.36,59.44,68698.0,54.9807,55.0177,54.9252,54.9992,68698.0
2023-01-09 13:50:00,59.43,59.46,59.41,59.44,60304.0,54.9899,55.0177,54.9714,54.9992,60304.0
2023-01-09 13:55:00,59.44,59.45,59.39,59.42,123227.0,54.9992,55.0084,54.9529,54.9807,123227.0
2023-01-09 14:00:00,59.42,59.48,59.41,59.45,50626.0,54.9807,55.0362,54.9714,55.0084,50626.0
2023-01-09 14:05:00,59.45,59.45,59.33,59.39,84207.0,55.0084,55.0084,54.8974,54.9529,84207.0
2023-01-09 14:10:00,59.39,59.45,59.38,59.41,107121.0,54.9529,55.0084,54.9437,54.9714,107121.0
2023-01-09 14:15:00,59.41,59.43,59.38,59.4,60674.0,54.9714,54.9899,54.9437,54.9622,60674.0
2023-01-09 14:20:00,59.4,59.46,59.39,59.46,79284.0,54.9622,55.0177,54.9529,55.0177,79284.0
2023-01-09 14:25:00,59.46,59.48,59.41,59.41,78820.0,55.0177,55.0362,54.9714,54.9714,78820.0
2023-01-09 14:30:00,59.4,59.4,59.3,59.3,26415.0,54.9622,54.9622,54.8696,54.8696,26415.0
2023-01-09 14:35:00,59.3,59.31,59.24,59.27,34042.0,54.8696,54.8789,54.8141,54.8419,34042.0
2023-01-09 14:40:00,59.26,59.32,59.25,59.31,21492.0,54.8326,54.8882,54.8234,54.8789,21492.0
2023-01-09 14:45:00,59.31,59.37,59.3,59.36,25104.0,54.8789,54.9344,54.8696,54.9252,25104.0
2023-01-09 14:50:00,59.36,59.38,59.3,59.3,23602.0,54.9252,54.9437,54.8696,54.8696,23602.0
2023-01-09 14:55:00,59.29,59.29,59.17,59.19,34883.0,54.8604,54.8604,54.7494,54.7679,34883.0
2023-01-09 15:00:00,59.18,59.25,59.15,59.24,108419.0,54.7586,54.8234,54.7309,54.8141,108419.0
2023-01-09 15:05:00,59.24,59.29,59.23,59.29,60250.0,54.8141,54.8604,54.8049,54.8604,60250.0
2023-01-09 15:10:00,59.29,59.33,59.27,59.28,48801.0,54.8604,54.8974,54.8419,54.8511,48801.0
2023-01-09 15:15:00,59.27,59.3,59.23,59.29,34192.0,54.8419,54.8696,54.8049,54.8604,34192.0
2023-01-09 15:20:00,59.29,59.32,59.21,59.22,31441.0,54.8604,54.8882,54.7864,54.7956,31441.0
2023-01-09 15:25:00,59.22,59.23,59.15,59.18,27732.0,54.7956,54.8049,54.7309,54.7586,27732.0
2023-01-09 15:30:00,59.19,59.19,59.09,59.14,82559.0,54.7679,54.7679,54.6753,54.7216,82559.0
2023-01-09 15:35:00,59.14,59.14,59.08,59.1,36777.0,54.7216,54.7216,54.6661,54.6846,36777.0
2023-01-09 15:40:00,59.09,59.16,59.08,59.14,62688.0,54.6753,54.7401,54.6661,54.7216,62688.0
2023-01-09 15:45:00,59.15,59.17,59.03,59.05,169678.0,54.7309,54.7494,54.6198,54.6383,169678.0
2023-01-09 15:50:00,59.05,59.2,59.04,59.17,318899.0,54.6383,54.7771,54.6291,54.7494,318899.0
2023-01-09 15:55:00,59.17,59.23,59.15,59.18,809014.0,54.7494,54.8049,54.7309,54.7586,809014.0
2023-01-10 09:30:00,59.09,59.34,59.04,59.28,137108.0,54.6753,54.9067,54.6291,54.8511,137108.0
2023-01-10 09:35:00,59.28,59.3,58.98,59.06,338579.0,54.8511,54.8696,54.5736,54.6476,338579.0
2023-01-10 09:40:00,59.06,59.09,58.95,59.01,89892.0,54.6476,54.6753,54.5458,54.6013,89892.0
2023-01-10 09:45:00,59.0,59.01,58.78,58.84,90691.0,54.5921,54.6013,54.3885,54.444,90691.0
2023-01-10 09:50:00,58.83,58.95,58.73,58.95,55527.0,54.4348,54.5458,54.3422,54.5458,55527.0
2023-01-10 09:55:00,58.93,59.0,58.89,58.9,84296.0,54.5273,54.5921,54.4903,54.4995,84296.0
2023-01-10 10:00:00,58.91,58.97,58.88,58.96,38255.0,54.5088,54.5643,54.481,54.555,38255.0
2023-01-10 10:05:00,58.97,59.06,58.93,59.01,47265.0,54.5643,54.6476,54.5273,54.6013,47265.0
2023-01-10 10:10:00,59.02,59.15,58.97,59.14,64077.0,54.6106,54.7309,54.5643,54.7216,64077.0
2023-01-10 10:15:00,59.15,59.31,59.14,59.22,84302.0,54.7309,54.8789,54.7216,54.7956,84302.0
2023-01-10 10:20:00,59.21,59.27,59.18,59.19,55686.0,54.7864,54.8419,54.7586,54.7679,55686.0
2023-01-10 10:25:00,59.19,59.31,59.18,59.23,45285.0,54.7679,54.8789,54.7586,54.8049,45285.0
2023-01-10 10:30:00,59.23,59.27,59.1,59.12,48462.0,54.8049,54.8419,54.6846,54.7031,48462.0
2023-01-10 10:35:00,59.13,59.17,59.05,59.09,23953.0,54.7123,54.7494,54.6383,54.6753,23953.0
2023-01-10 10:40:00,59.1,59.13,59.02,59.03,51215.0,54.6846,54.7123,54.6106,54.6198,51215.0
2023-01-10 10:45:00,59.02,59.18,59.0,59.16,44872.0,54.6106,54.7586,54.5921,54.7401,44872.0
2023-01-10 10:50:00,59.16,59.36,59.15,59.33,56982.0,54.7401,54.9252,54.7309,54.8974,56982.0
2023-01-10 10:55:00,59.33,59.48,59.33,59.48,39985.0,54.8974,55.0362,54.8974,55.0362,39985.0
2023-01-10 11:00:00,59.48,59.5,59.43,59.49,159770.0,55.0362,55.0547,54.9899,55.0455,159770.0
2023-01-10 11:05:00,59.5,59.51,59.43,59.46,90876.0,55.0547,55.064,54.9899,55.0177,90876.0
2023-01-10 11:10:00,59.47,59.59,59.47,59.53,34296.0,55.0269,55.138,55.0269,55.0825,34296.0
2023-01-10 11:15:00,59.53,59.61,59.53,59.58,143279.0,55.0825,55.1565,55.0825,55.1287,143279.0
2023-01-10 11:20:00,59.58,59.66,59.58,59.64,41547.0,55.1287,55.2028,55.1287,55.1842,41547.0
2023-01-10 11:25:00,59.65,59.66,59.51,59.53,48730.0,55.1935,55.2028,55.064,55.0825,48730.0
2023-01-10 11:30:00,59.54,59.56,59.49,59.51,54745.0,55.0917,55.1102,55.0455,55.064,54745.0
2023-01-10 11:35:00,59.51,59.55,59.44,59.45,32525.0,55.064,55.101,54.9992,55.0084,32525.0
2023-01-10 11:40:00,59.45,59.47,59.4,59.43,14193.0,55.0084,55.0269,54.9622,54.9899,14193.0
2023-01-10 11:45:00,59.43,59.45,59.35,59.44,67680.0,54.9899,55.0084,54.9159,54.9992,67680.0
2023-01-10 11:50:00,59.44,59.47,59.42,59.47,52206.0,54.9992,55.0269,54.9807,55.0269,52206.0
2023-01-10 11:55:00,59.46,59.48,59.43,59.45,19292.0,55.0177,55.0362,54.9899,55.0084,19292.0
2023-01-10 12:00:00,59.45,59.45,59.3,59.35,23987.0,55.0084,55.0084,54.8696,54.9159,23987.0
2023-01-10 12:05:00,59.36,59.41,59.35,59.4,12657.0,54.9252,54.9714,54.9159,54.9622,12657.0
2023-01-10 12:10:00,59.4,59.52,59.4,59.5,17615.0,54.9622,55.0732,54.9622,55.0547,17615.0
2023-01-10 12:15:00,59.5,59.5,59.41,59.42,30532.0,55.0547,55.0547,54.9714,54.9807,30532.0
2023-01-10 12:20:00,59.42,59.45,59.39,59.45,18269.0,54.9807,55.0084,54.9529,55.0084,18269.0
2023-01-10 12:25:00,59.44,59.48,59.43,59.44,17305.0,54.9992,55.0362,54.9899,54.9992,17305.0
2023-01-10 12:30:00,59.45,59.5,59.44,59.49,12070.0,55.0084,55.0547,54.9992,55.0455,12070.0
2023-01-10 12:35:00,59.5,59.59,59.47,59.58,37683.0,55.0547,55.138,55.0269,55.1287,37683.0
2023-01-10 12:40:00,59.58,59.61,59.55,59.59,141385.0,55.1287,55.1565,55.101,55.138,141385.0
2023-01-10 12:45:00,59.58,59.59,59.54,59.55,16257.0,55.1287,55.138,55.0917,55.101,16257.0
2023-01-10 12:50:00,59.55,59.58,59.48,59.5,20081.0,55.101,55.1287,55.0362,55.0547,20081.0
2023-01-10 12:55:00,59.51,59.54,59.51,59.51,9993.0,55.064,55.0917,55.064,55.064,9993.0
2023-01-10 13:00:00,59.5,59.63,59.48,59.63,42967.0,55.0547,55.175,55.0362,55.175,42967.0
2023-01-10 13:05:00,59.63,59.67,59.6,59.67,25492.0,55.175,55.212,55.1472,55.212,25492.0
2023-01-10 13:10:00,59.66,59.66,59.62,59.62,8231.0,55.2028,55.2028,55.1657,55.1657,8231.0
2023-01-10 13:15:00,59.62,59.63,59.56,59.59,9529.0,55.1657,55.175,55.1102,55.138,9529.0
2023-01-10 13:20:00,59.61,59.65,59.59,59.64,25818.0,55.1565,55.1935,55.138,55.1842,25818.0
2023-01-10 13:25:00,59.64,59.67,59.62,59.66,54944.0,55.1842,55.212,55.1657,55.2028,54944.0
2023-01-10 13:30:00,59.65,59.7,59.65,59.7,35176.0,55.1935,55.2398,55.1935,55.2398,35176.0
2023-01-10 13:35:00,59.7,59.75,59.69,59.71,52868.0,55.2398,55.286,55.2305,55.249,52868.0
2023-01-10 13:40:00,59.71,59.75,59.62,59.64,44349.0,55.249,55.286,55.1657,55.1842,44349.0
2023-01-10 13:45:00,59.64,59.69,59.63,59.68,19166.0,55.1842,55.2305,55.175,55.2213,19166.0
2023-01-10 13:50:00,59.68,59.69,59.66,59.66,14852.0,55.2213,55.2305,55.2028,55.2028,14852.0
2023-01-10 13:55:00,59.66,59.71,59.64,59.71,39582.0,55.2028,55.249,55.1842,55.249,39582.0
2023-01-10 14:00:00,59.71,59.79,59.71,59.73,36234.0,55.249,55.323,55.249,55.2675,36234.0
2023-01-10 14:05:00,59.73,59.74,59.7,59.73,14458.0,55.2675,55.2768,55.2398,55.2675,14458.0
2023-01-10 14:10:00,59.74,59.75,59.72,59.75,15272.0,55.2768,55.286,55.2583,55.286,15272.0
2023-01-10 14:15:00,59.75,59.78,59.73,59.75,14288.0,55.286,55.3138,55.2675,55.286,14288.0
2023-01-10 14:20:00,59.75,59.76,59.72,59.73,32023.0,55.286,55.2953,55.2583,55.2675,32023.0
2023-01-10 14:25:00,59.73,59.73,59.64,59.7,32571.0,55.2675,55.2675,55.1842,55.2398,32571.0
2023-01-10 14:30:00,59.7,59.73,59.68,59.71,20023.0,55.2398,55.2675,55.2213,55.249,20023.0
2023-01-10 14:35:00,59.71,59.72,59.65,59.65,28075.0,55.249,55.2583,55.1935,55.1935,28075.0
2023-01-10 14:40:00,59.65,59.66,59.62,59.62,31498.0,55.1935,55.2028,55.1657,55.1657,31498.0
2023-01-10 14:45:00,59.61,59.64,59.59,59.62,20921.0,55.1565,55.1842,55.138,55.1657,20921.0
2023-01-10 14:50:00,59.63,59.63,59.56,59.58,32632.0,55.175,55.175,55.1102,55.1287,32632.0
2023-01-10 14:55:00,59.59,59.6,59.51,59.54,48042.0,55.138,55.1472,55.064,55.0917,48042.0
2023-01-10 15:00:00,59.53,59.56,59.5,59.54,76088.0,55.0825,55.1102,55.0547,55.0917,76088.0
2023-01-10 15:05:00,59.54,59.54,59.47,59.53,30876.0,55.0917,55.0917,55.0269,55.0825,30876.0
2023-01-10 15:10:00,59.53,59.59,59.5,59.59,45996.0,55.0825,55.138,55.0547,55.138,45996.0
2023-01-10 15:15:00,59.59,59.64,59.58,59.61,36744.0,55.138,55.1842,55.1287,55.1565,36744.0
2023-01-10 15:20:00,59.6,59.6,59.52,59.55,33629.0,55.1472,55.1472,55.0732,55.101,33629.0
2023-01-10 15:25:00,59.55,59.58,59.5,59.51,26449.0,55.101,55.1287,55.0547,55.064,26449.0
2023-01-10 15:30:00,59.51,59.58,59.5,59.58,34311.0,55.064,55.1287,55.0547,55.1287,34311.0
2023-01-10 15:35:00,59.58,59.58,59.52,59.53,40578.0,55.1287,55.1287,55.0732,55.0825,40578.0
2023-01-10 15:40:00,59.53,59.53,59.49,59.5,52087.0,55.0825,55.0825,55.0455,55.0547,52087.0
2023-01-10 15:45:00,59.5,59.58,59.49,59.57,100813.0,55.0547,55.1287,55.0455,55.1195,100813.0
2023-01-10 15:50:00,59.57,59.63,59.56,59.6,130811.0,55.1195,55.175,55.1102,55.1472,130811.0
2023-01-10 15:55:00,59.6,59.63,59.59,59.62,243824.0,55.1472,55.175,55.138,55.1657,243824.0
2023-01-11 09:30:00,59.77,59.85,59.63,59.73,346924.0,55.3045,55.3786,55.175,55.2675,346924.0
2023-01-11 09:35:00,59.74,59.88,59.71,59.86,84089.0,55.2768,55.4063,55.249,55.3878,84089.0
2023-01-11 09:40:00,59.86,59.9,59.81,59.87,38754.0,55.3878,55.4248,55.3415,55.3971,38754.0
2023-01-11 09:45:00,59.87,59.92,59.85,59.89,20824.0,55.3971,55.4433,55.3786,55.4156,20824.0
2023-01-11 09:50:00,59.87,60.0,59.86,59.88,34183.0,55.3971,55.5173,55.3878,55.4063,34183.0
2023-01-11 09:55:00,59.89,59.9,59.78,59.83,50981.0,55.4156,55.4248,55.3138,55.3601,50981.0
2023-01-11 10:00:00,59.83,59.89,59.76,59.76,31515.0,55.3601,55.4156,55.2953,55.2953,31515.0
2023-01-11 10:05:00,59.76,59.82,59.74,59.76,30702.0,55.2953,55.3508,55.2768,55.2953,30702.0
2023-01-11 10:10:00,59.76,59.8,59.75,59.75,15785.0,55.2953,55.3323,55.286,55.286,15785.0
2023-01-11 10:15:00,59.74,59.76,59.67,59.73,24601.0,55.2768,55.2953,55.212,55.2675,24601.0
2023-01-11 10:20:00,59.73,59.75,59.7,59.71,23398.0,55.2675,55.286,55.2398,55.249,23398.0
2023-01-11 10:25:00,59.7,59.81,59.68,59.8,48701.0,55.2398,55.3415,55.2213,55.3323,48701.0
2023-01-11 10:30:00,59.8,59.8,59.64,59.64,34522.0,55.3323,55.3323,55.1842,55.1842,34522.0
2023-01-11 10:35:00,59.64,59.64,59.54,59.61,35776.0,55.1842,55.1842,55.0917,55.1565,35776.0
2023-01-11 10:40:00,59.62,59.65,59.54,59.58,37140.0,55.1657,55.1935,55.0917,55.1287,37140.0
2023-01-11 10:45:00,59.58,59.62,59.58,59.61,14192.0,55.1287,55.1657,55.1287,55.1565,14192.0
2023-01-11 10:50:00,59.6,59.63,59.54,59.54,42208.0,55.1472,55.175,55.0917,55.0917,42208.0
2023-01-11 10:55:00,59.54,59.54,59.43,59.45,46516.0,55.0917,55.0917,54.9899,55.0084,46516.0
2023-01-11 11:00:00,59.44,59.57,59.42,59.57,37130.0,54.9992,55.1195,54.9807,55.1195,37130.0
2023-01-11 11:05:00,59.58,59.62,59.57,59.62,13369.0,55.1287,55.1657,55.1195,55.1657,13369.0
2023-01-11 11:10:00,59.62,59.71,59.62,59.71,29786.0,55.1657,55.249,55.1657,55.249,29786.0
2023-01-11 11:15:00,59.71,59.72,59.67,59.72,20830.0,55.249,55.2583,55.212,55.2583,20830.0
2023-01-11 11:20:00,59.72,59.74,59.67,59.68,22864.0,55.2583,55.2768,55.212,55.2213,22864.0
2023-01-11 11:25:00,59.68,59.71,59.67,59.7,13063.0,55.2213,55.249,55.212,55.2398,13063.0
2023-01-11 11:30:00,59.7,59.82,59.7,59.81,109393.0,55.2398,55.3508,55.2398,55.3415,109393.0
2023-01-11 11:35:00,59.81,59.84,59.78,59.83,20614.0,55.3415,55.3693,55.3138,55.3601,20614.0
2023-01-11 11:40:00,59.83,59.87,59.83,59.87,23748.0,55.3601,55.3971,55.3601,55.3971,23748.0
2023-01-11 11:45:00,59.87,59.88,59.81,59.81,7874.0,55.3971,55.4063,55.3415,55.3415,7874.0
2023-01-11 11:50:00,59.81,59.87,59.81,59.85,20062.0,55.3415,55.3971,55.3415,55.3786,20062.0
2023-01-11 11:55:00,59.86,59.9,59.85,59.89,89392.0,55.3878,55.4248,55.3786,55.4156,89392.0
2023-01-11 12:00:00,59.89,59.93,59.88,59.9,9154.0,55.4156,55.4526,55.4063,55.4248,9154.0
2023-01-11 12:05:00,59.9,59.91,59.87,59.87,15642.0,55.4248,55.4341,55.3971,55.3971,15642.0
2023-01-11 12:10:00,59.87,59.93,59.87,59.93,17730.0,55.3971,55.4526,55.3971,55.4526,17730.0
2023-01-11 12:15:00,59.92,59.92,59.86,59.89,19266.0,55.4433,55.4433,55.3878,55.4156,19266.0
2023-01-11 12:20:00,59.89,59.94,59.87,59.89,12956.0,55.4156,55.4618,55.3971,55.4156,12956.0
2023-01-11 12:25:00,59.88,59.88,59.84,59.87,15714.0,55.4063,55.4063,55.3693,55.3971,15714.0
2023-01-11 12:30:00,59.87,59.88,59.83,59.84,57026.0,55.3971,55.4063,55.3601,55.3693,57026.0
2023-01-11 12:35:00,59.83,59.85,59.82,59.85,17061.0,55.3601,55.3786,55.3508,55.3786,17061.0
2023-01-11 12:40:00,59.84,59.91,59.84,59.9,13550.0,55.3693,55.4341,55.3693,55.4248,13550.0
2023-01-11 12:45:00,59.91,59.93,59.9,59.92,35176.0,55.4341,55.4526,55.4248,55.4433,35176.0
2023-01-11 12:50:00,59.91,59.93,59.89,59.9,13532.0,55.4341,55.4526,55.4156,55.4248,13532.0
2023-01-11 12:55:00,59.9,59.93,59.89,59.92,14801.0,55.4248,55.4526,55.4156,55.4433,14801.0
2023-01-11 13:00:00,59.92,59.98,59.92,59.97,14463.0,55.4433,55.4988,55.4433,55.4896,14463.0
2023-01-11 13:05:00,59.97,60.0,59.96,59.99,17774.0,55.4896,55.5173,55.4803,55.5081,17774.0
2023-01-11 13:10:00,59.99,60.05,59.97,60.03,71529.0,55.5081,55.5636,55.4896,55.5451,71529.0
2023-01-11 13:15:00,60.02,60.02,59.9,59.96,63361.0,55.5359,55.5359,55.4248,55.4803,63361.0
2023-01-11 13:20:00,59.96,59.98,59.94,59.96,16611.0,55.4803,55.4988,55.4618,55.4803,16611.0
2023-01-11 13:25:00,59.96,59.96,59.93,59.94,47195.0,55.4803,55.4803,55.4526,55.4618,47195.0
2023-01-11 13:30:00,59.94,59.97,59.92,59.94,56925.0,55.4618,55.4896,55.4433,55.4618,56925.0
2023-01-11 13:35:00,59.95,59.97,59.88,59.91,25479.0,55.4711,55.4896,55.4063,55.4341,25479.0
2023-01-11 13:40:00,59.91,59.94,59.88,59.92,20230.0,55.4341,55.4618,55.4063,55.4433,20230.0
2023-01-11 13:45:00,59.91,59.93,59.85,59.87,21894.0,55.4341,55.4526,55.3786,55.3971,21894.0
2023-01-11 13:50:00,59.87,59.87,59.77,59.78,26195.0,55.3971,55.3971,55.3045,55.3138,26195.0
2023-01-11 13:55:00,59.78,59.83,59.78,59.81,22460.0,55.3138,55.3601,55.3138,55.3415,22460.0
2023-01-11 14:00:00,59.82,59.83,59.79,59.8,62656.0,55.3508,55.3601,55.323,55.3323,62656.0
2023-01-11 14:05:00,59.79,59.81,59.74,59.8,21790.0,55.323,55.3415,55.2768,55.3323,21790.0
2023-01-11 14:10:00,59.81,59.82,59.79,59.8,45229.0,55.3415,55.3508,55.323,55.3323,45229.0
2023-01-11 14:15:00,59.8,59.86,59.8,59.86,30017.0,55.3323,55.3878,55.3323,55.3878,30017.0
2023-01-11 14:20:00,59.86,59.9,59.85,59.9,15363.0,55.3878,55.4248,55.3786,55.4248,15363.0
2023-01-11 14:25:00,59.9,59.98,59.89,59.93,41762.0,55.4248,55.4988,55.4156,55.4526,41762.0
2023-01-11 14:30:00,59.93,59.96,59.92,59.96,65110.0,55.4526,55.4803,55.4433,55.4803,65110.0
2023-01-11 14:35:00,59.95,59.96,59.93,59.94,33757.0,55.4711,55.4803,55.4526,55.4618,33757.0
2023-01-11 14:40:00,59.94,60.02,59.93,60.0,50843.0,55.4618,55.5359,55.4526,55.5173,50843.0
2023-01-11 14:45:00,60.01,60.01,59.95,59.97,30065.0,55.5266,55.5266,55.4711,55.4896,30065.0
2023-01-11 14:50:00,59.97,59.97,59.91,59.95,50900.0,55.4896,55.4896,55.4341,55.4711,50900.0
2023-01-11 14:55:00,59.96,59.96,59.93,59.95,19627.0,55.4803,55.4803,55.4526,55.4711,19627.0
2023-01-11 15:00:00,59.95,59.98,59.93,59.98,16746.0,55.4711,55.4988,55.4526,55.4988,16746.0
2023-01-11 15:05:00,59.98,60.01,59.97,60.01,12885.0,55.4988,55.5266,55.4896,55.5266,12885.0
2023-01-11 15:10:00,60.01,60.03,59.98,60.0,40718.0,55.5266,55.5451,55.4988,55.5173,40718.0
2023-01-11 15:15:00,60.0,60.04,59.97,60.0,23680.0,55.5173,55.5544,55.4896,55.5173,23680.0
2023-01-11 15:20:00,60.0,60.02,59.99,60.0,35150.0,55.5173,55.5359,55.5081,55.5173,35150.0
2023-01-11 15:25:00,60.0,60.02,59.93,59.94,29139.0,55.5173,55.5359,55.4526,55.4618,29139.0
2023-01-11 15:30:00,59.94,59.94,59.87,59.91,51293.0,55.4618,55.4618,55.3971,55.4341,51293.0
2023-01-11 15:35:00,59.91,59.92,59.85,59.87,51573.0,55.4341,55.4433,55.3786,55.3971,51573.0
2023-01-11 15:40:00,59.87,59.88,59.84,59.88,121317.0,55.3971,55.4063,55.3693,55.4063,121317.0
2023-01-11 15:45:00,59.87,59.89,59.85,59.86,139061.0,55.3971,55.4156,55.3786,55.3878,139061.0
2023-01-11 15:50:00,59.87,59.9,59.83,59.9,150079.0,55.3971,55.4248,55.3601,55.4248,150079.0
2023-01-11 15:55:00,59.9,59.96,59.87,59.94,224120.0,55.4248,55.4803,55.3971,55.4618,224120.0
2023-01-12 09:30:00,60.26,60.35,60.17,60.3,118325.0,55.7579,55.8412,55.6746,55.7949,118325.0
2023-01-12 09:35:00,60.37,60.43,60.2,60.29,85750.0,55.8597,55.9152,55.7024,55.7857,85750.0
2023-01-12 09:40:00,60.28,60.33,60.08,60.1,202433.0,55.7764,55.8227,55.5914,55.6099,202433.0
2023-01-12 09:45:00,60.09,60.12,59.97,60.03,154485.0,55.6006,55.6284,55.4896,55.5451,154485.0
2023-01-12 09:50:00,60.03,60.16,60.01,60.05,69476.0,55.5451,55.6654,55.5266,55.5636,69476.0
2023-01-12 09:55:00,60.04,60.2,60.04,60.19,85383.0,55.5544,55.7024,55.5544,55.6932,85383.0
2023-01-12 10:00:00,60.19,60.4,60.19,60.39,70203.0,55.6932,55.8875,55.6932,55.8782,70203.0
2023-01-12 10:05:00,60.4,60.47,60.34,60.39,40318.0,55.8875,55.9522,55.8319,55.8782,40318.0
2023-01-12 10:10:00,60.41,60.69,60.41,60.63,52336.0,55.8967,56.1558,55.8967,56.1003,52336.0
2023-01-12 10:15:00,60.64,60.74,60.62,60.66,203777.0,56.1095,56.2021,56.091,56.128,203777.0
2023-01-12 10:20:00,60.67,60.7,60.6,60.63,33752.0,56.1373,56.1651,56.0725,56.1003,33752.0
2023-01-12 10:25:00,60.64,60.67,60.58,60.61,29211.0,56.1095,56.1373,56.054,56.0818,29211.0
2023-01-12 10:30:00,60.62,60.64,60.51,60.58,42479.0,56.091,56.1095,55.9892,56.054,42479.0
2023-01-12 10:35:00,60.59,60.68,60.59,60.68,12001.0,56.0633,56.1465,56.0633,56.1465,12001.0
2023-01-12 10:40:00,60.69,60.72,60.41,60.46,36307.0,56.1558,56.1836,55.8967,55.943,36307.0
2023-01-12 10:45:00,60.47,60.52,60.42,60.47,42991.0,55.9522,55.9985,55.906,55.9522,42991.0
2023-01-12 10:50:00,60.47,60.57,60.44,60.57,44789.0,55.9522,56.0448,55.9245,56.0448,44789.0
2023-01-12 10:55:00,60.56,60.6,60.48,60.49,67104.0,56.0355,56.0725,55.9615,55.9707,67104.0
2023-01-12 11:00:00,60.49,60.5,60.32,60.45,51249.0,55.9707,55.98,55.8134,55.9337,51249.0
2023-01-12 11:05:00,60.44,60.54,60.44,60.49,23414.0,55.9245,56.017,55.9245,55.9707,23414.0
2023-01-12 11:10:00,60.49,60.54,60.46,60.53,29877.0,55.9707,56.017,55.943,56.0078,29877.0
2023-01-12 11:15:00,60.53,60.6,60.5,60.56,45321.0,56.0078,56.0725,55.98,56.0355,45321.0
2023-01-12 11:20:00,60.57,60.57,60.53,60.56,12018.0,56.0448,56.0448,56.0078,56.0355,12018.0
2023-01-12 11:25:00,60.56,60.64,60.5,60.61,20556.0,56.0355,56.1095,55.98,56.0818,20556.0
2023-01-12 11:30:00,60.61,60.61,60.49,60.52,7359.0,56.0818,56.0818,55.9707,55.9985,7359.0
2023-01-12 11:35:00,60.53,60.58,60.49,60.55,19724.0,56.0078,56.054,55.9707,56.0263,19724.0
2023-01-12 11:40:00,60.55,60.61,60.53,60.61,13154.0,56.0263,56.0818,56.0078,56.0818,13154.0
2023-01-12 11:45:00,60.61,60.63,60.56,60.57,46042.0,56.0818,56.1003,56.0355,56.0448,46042.0
2023-01-12 11:50:00,60.57,60.57,60.52,60.52,8690.0,56.0448,56.0448,55.9985,55.9985,8690.0
2023-01-12 11:55:00,60.54,60.68,60.54,60.65,27532.0,56.017,56.1465,56.017,56.1188,27532.0
2023-01-12 12:00:00,60.65,60.66,60.62,60.64,33335.0,56.1188,56.128,56.091,56.1095,33335.0
2023-01-12 12:05:00,60.65,60.71,60.61,60.7,56948.0,56.1188,56.1743,56.0818,56.1651,56948.0
2023-01-12 12:10:00,60.7,60.83,60.7,60.81,74178.0,56.1651,56.2853,56.1651,56.2668,74178.0
2023-01-12 12:15:00,60.81,60.87,60.79,60.87,40815.0,56.2668,56.3224,56.2483,56.3224,40815.0
2023-01-12 12:20:00,60.88,60.9,60.84,60.85,52830.0,56.3316,56.3501,56.2946,56.3038,52830.0
2023-01-12 12:25:00,60.85,60.89,60.82,60.89,19358.0,56.3038,56.3409,56.2761,56.3409,19358.0
2023-01-12 12:30:00,60.89,60.9,60.8,60.82,38599.0,56.3409,56.3501,56.2576,56.2761,38599.0
2023-01-12 12:35:00,60.83,60.83,60.76,60.77,12877.0,56.2853,56.2853,56.2206,56.2298,12877.0
2023-01-12 12:40:00,60.77,60.78,60.74,60.76,16542.0,56.2298,56.2391,56.2021,56.2206,16542.0
2023-01-12 12:45:00,60.77,60.85,60.77,60.82,17304.0,56.2298,56.3038,56.2298,56.2761,17304.0
2023-01-12 12:50:00,60.82,60.86,60.8,60.82,18192.0,56.2761,56.3131,56.2576,56.2761,18192.0
2023-01-12 12:55:00,60.83,60.87,60.8,60.84,158064.0,56.2853,56.3224,56.2576,56.2946,158064.0
2023-01-12 13:00:00,60.83,60.91,60.83,60.9,109665.0,56.2853,56.3594,56.2853,56.3501,109665.0
2023-01-12 13:05:00,60.9,60.95,60.88,60.95,92933.0,56.3501,56.3964,56.3316,56.3964,92933.0
2023-01-12 13:10:00,60.95,61.0,60.93,60.98,48268.0,56.3964,56.4426,56.3779,56.4241,48268.0
2023-01-12 13:15:00,60.98,61.08,60.98,61.05,161203.0,56.4241,56.5167,56.4241,56.4889,161203.0
2023-01-12 13:20:00,61.05,61.06,60.97,60.98,18327.0,56.4889,56.4982,56.4149,56.4241,18327.0
2023-01-12 13:25:00,60.98,60.98,60.69,60.71,183486.0,56.4241,56.4241,56.1558,56.1743,183486.0
2023-01-12 13:30:00,60.71,60.75,60.62,60.72,85252.0,56.1743,56.2113,56.091,56.1836,85252.0
2023-01-12 13:35:00,60.72,60.8,60.7,60.79,34885.0,56.1836,56.2576,56.1651,56.2483,34885.0
2023-01-12 13:40:00,60.79,60.81,60.78,60.8,33642.0,56.2483,56.2668,56.2391,56.2576,33642.0
2023-01-12 13:45:00,60.81,60.85,60.79,60.84,33985.0,56.2668,56.3038,56.2483,56.2946,33985.0
2023-01-12 13:50:00,60.83,60.89,60.77,60.87,28669.0,56.2853,56.3409,56.2298,56.3224,28669.0
2023-01-12 13:55:00,60.86,60.88,60.83,60.87,42973.0,56.3131,56.3316,56.2853,56.3224,42973.0
2023-01-12 14:00:00,60.87,60.92,60.82,60.83,53442.0,56.3224,56.3686,56.2761,56.2853,53442.0
2023-01-12 14:05:00,60.84,60.9,60.81,60.83,22182.0,56.2946,56.3501,56.2668,56.2853,22182.0
2023-01-12 14:10:00,60.83,60.85,60.8,60.84,13511.0,56.2853,56.3038,56.2576,56.2946,13511.0
2023-01-12 14:15:00,60.84,60.89,60.82,60.88,8017.0,56.2946,56.3409,56.2761,56.3316,8017.0
2023-01-12 14:20:00,60.88,60.94,60.81,60.83,38402.0,56.3316,56.3871,56.2668,56.2853,38402.0
2023-01-12 14:25:00,60.82,60.87,60.78,60.78,38688.0,56.2761,56.3224,56.2391,56.2391,38688.0
2023-01-12 14:30:00,60.76,60.79,60.72,60.76,38379.0,56.2206,56.2483,56.1836,56.2206,38379.0
2023-01-12 14:35:00,60.76,60.84,60.75,60.84,16703.0,56.2206,56.2946,56.2113,56.2946,16703.0
2023-01-12 14:40:00,60.84,60.86,60.79,60.82,19974.0,56.2946,56.3131,56.2483,56.2761,19974.0
2023-01-12 14:45:00,60.82,60.87,60.81,60.81,26165.0,56.2761,56.3224,56.2668,56.2668,26165.0
2023-01-12 14:50:00,60.81,60.81,60.7,60.72,39042.0,56.2668,56.2668,56.1651,56.1836,39042.0
2023-01-12 14:55:00,60.73,60.76,60.67,60.76,120199.0,56.1928,56.2206,56.1373,56.2206,120199.0
2023-01-12 15:00:00,60.77,60.81,60.72,60.79,42680.0,56.2298,56.2668,56.1836,56.2483,42680.0
2023-01-12 15:05:00,60.8,60.8,60.69,60.7,31528.0,56.2576,56.2576,56.1558,56.1651,31528.0
2023-01-12 15:10:00,60.71,60.71,60.65,60.68,41710.0,56.1743,56.1743,56.1188,56.1465,41710.0
2023-01-12 15:15:00,60.67,60.71,60.61,60.61,34335.0,56.1373,56.1743,56.0818,56.0818,34335.0
2023-01-12 15:20:00,60.62,60.65,60.58,60.65,42628.0,56.091,56.1188,56.054,56.1188,42628.0
2023-01-12 15:25:00,60.65,60.7,60.63,60.65,29795.0,56.1188,56.1651,56.1003,56.1188,29795.0
2023-01-12 15:30:00,60.65,60.71,60.62,60.67,60784.0,56.1188,56.1743,56.091,56.1373,60784.0
2023-01-12 15:35:00,60.67,60.67,60.57,60.6,32408.0,56.1373,56.1373,56.0448,56.0725,32408.0
2023-01-12 15:40:00,60.6,60.62,60.54,60.56,101089.0,56.0725,56.091,56.017,56.0355,101089.0
2023-01-12 15:45:00,60.56,60.56,60.45,60.49,102995.0,56.0355,56.0355,55.9337,55.9707,102995.0
2023-01-12 15:50:00,60.48,60.64,60.47,60.63,239123.0,55.9615,56.1095,55.9522,56.1003,239123.0
2023-01-12 15:55:00,60.63,60.67,60.6,60.67,350065.0,56.1003,56.1373,56.0725,56.1373,350065.0
2023-01-13 09:30:00,59.9,60.01,59.3,59.36,849149.0,55.4248,55.5266,54.8696,54.9252,849149.0
2023-01-13 09:35:00,59.35,59.45,59.21,59.24,312692.0,54.9159,55.0084,54.7864,54.8141,312692.0
2023-01-13 09:40:00,59.24,59.36,59.17,59.35,268115.0,54.8141,54.9252,54.7494,54.9159,268115.0
2023-01-13 09:45:00,59.35,59.5,59.31,59.4,155398.0,54.9159,55.0547,54.8789,54.9622,155398.0
2023-01-13 09:50:00,59.4,59.65,59.39,59.62,133776.0,54.9622,55.1935,54.9529,55.1657,133776.0
2023-01-13 09:55:00,59.63,59.83,59.63,59.67,112387.0,55.175,55.3601,55.175,55.212,112387.0
2023-01-13 10:00:00,59.66,59.85,59.52,59.63,250423.0,55.2028,55.3786,55.0732,55.175,250423.0
2023-01-13 10:05:00,59.63,59.67,59.44,59.45,112797.0,55.175,55.212,54.9992,55.0084,112797.0
2023-01-13 10:10:00,59.44,59.57,59.4,59.55,152551.0,54.9992,55.1195,54.9622,55.101,152551.0
2023-01-13 10:15:00,59.55,59.61,59.49,59.52,133338.0,55.101,55.1565,55.0455,55.0732,133338.0
2023-01-13 10:20:00,59.53,59.77,59.46,59.77,133624.0,55.0825,55.3045,55.0177,55.3045,133624.0
2023-01-13 10:25:00,59.76,59.77,59.62,59.72,152363.0,55.2953,55.3045,55.1657,55.2583,152363.0
2023-01-13 10:30:00,59.73,59.79,59.62,59.65,113810.0,55.2675,55.323,55.1657,55.1935,113810.0
2023-01-13 10:35:00,59.65,59.7,59.62,59.63,149448.0,55.1935,55.2398,55.1657,55.175,149448.0
2023-01-13 10:40:00,59.64,59.8,59.64,59.73,80323.0,55.1842,55.3323,55.1842,55.2675,80323.0
2023-01-13 10:45:00,59.73,59.89,59.72,59.89,37464.0,55.2675,55.4156,55.2583,55.4156,37464.0
2023-01-13 10:50:00,59.89,59.9,59.75,59.83,158163.0,55.4156,55.4248,55.286,55.3601,158163.0
2023-01-13 10:55:00,59.85,59.93,59.84,59.86,59024.0,55.3786,55.4526,55.3693,55.3878,59024.0
2023-01-13 11:00:00,59.87,60.01,59.84,60.01,49577.0,55.3971,55.5266,55.3693,55.5266,49577.0
2023-01-13 11:05:00,60.0,60.03,59.97,59.98,38666.0,55.5173,55.5451,55.4896,55.4988,38666.0
2023-01-13 11:10:00,59.98,60.07,59.96,59.97,29907.0,55.4988,55.5821,55.4803,55.4896,29907.0
2023-01-13 11:15:00,59.97,60.0,59.94,59.97,54906.0,55.4896,55.5173,55.4618,55.4896,54906.0
2023-01-13 11:20:00,59.98,60.17,59.97,60.15,44662.0,55.4988,55.6746,55.4896,55.6561,44662.0
2023-01-13 11:25:00,60.15,60.17,60.11,60.14,42151.0,55.6561,55.6746,55.6191,55.6469,42151.0
2023-01-13 11:30:00,60.15,60.16,60.06,60.08,27850.0,55.6561,55.6654,55.5729,55.5914,27850.0
2023-01-13 11:35:00,60.06,60.08,60.0,60.04,60190.0,55.5729,55.5914,55.5173,55.5544,60190.0
2023-01-13 11:40:00,60.04,60.07,60.01,60.02,51738.0,55.5544,55.5821,55.5266,55.5359,51738.0
2023-01-13 11:45:00,60.02,60.1,59.99,60.09,53305.0,55.5359,55.6099,55.5081,55.6006,53305.0
2023-01-13 11:50:00,60.09,60.16,60.06,60.16,102251.0,55.6006,55.6654,55.5729,55.6654,102251.0
2023-01-13 11:55:00,60.16,60.21,60.14,60.21,35179.0,55.6654,55.7117,55.6469,55.7117,35179.0
2023-01-13 12:00:00,60.22,60.3,60.22,60.28,33097.0,55.7209,55.7949,55.7209,55.7764,33097.0
2023-01-13 12:05:00,60.28,60.35,60.25,60.35,64072.0,55.7764,55.8412,55.7487,55.8412,64072.0
2023-01-13 12:10:00,60.35,60.36,60.31,60.36,38678.0,55.8412,55.8505,55.8042,55.8505,38678.0
2023-01-13 12:15:00,60.35,60.44,60.33,60.42,30081.0,55.8412,55.9245,55.8227,55.906,30081.0
2023-01-13 12:20:00,60.43,60.44,60.39,60.41,24091.0,55.9152,55.9245,55.8782,55.8967,24091.0
2023-01-13 12:25:00,60.41,60.48,60.4,60.42,37846.0,55.8967,55.9615,55.8875,55.906,37846.0
2023-01-13 12:30:00,60.42,60.45,60.38,60.43,66689.0,55.906,55.9337,55.869,55.9152,66689.0
2023-01-13 12:35:00,60.43,60.43,60.35,60.35,37725.0,55.9152,55.9152,55.8412,55.8412,37725.0
2023-01-13 12:40:00,60.35,60.47,60.34,60.47,25120.0,55.8412,55.9522,55.8319,55.9522,25120.0
2023-01-13 12:45:00,60.46,60.5,60.46,60.48,28801.0,55.943,55.98,55.943,55.9615,28801.0
2023-01-13 12:50:00,60.47,60.51,60.47,60.5,19428.0,55.9522,55.9892,55.9522,55.98,19428.0
2023-01-13 12:55:00,60.5,60.55,60.49,60.53,30357.0,55.98,56.0263,55.9707,56.0078,30357.0
2023-01-13 13:00:00,60.52,60.55,60.48,60.49,85913.0,55.9985,56.0263,55.9615,55.9707,85913.0
2023-01-13 13:05:00,60.48,60.48,60.43,60.44,27328.0,55.9615,55.9615,55.9152,55.9245,27328.0
2023-01-13 13:10:00,60.44,60.49,60.42,60.47,18681.0,55.9245,55.9707,55.906,55.9522,18681.0
2023-01-13 13:15:00,60.48,60.48,60.41,60.41,15263.0,55.9615,55.9615,55.8967,55.8967,15263.0
2023-01-13 13:20:00,60.4,60.45,60.39,60.45,21086.0,55.8875,55.9337,55.8782,55.9337,21086.0
2023-01-13 13:25:00,60.44,60.45,60.34,60.36,96123.0,55.9245,55.9337,55.8319,55.8505,96123.0
2023-01-13 13:30:00,60.37,60.43,60.35,60.4,33608.0,55.8597,55.9152,55.8412,55.8875,33608.0
2023-01-13 13:35:00,60.4,60.4,60.33,60.39,19573.0,55.8875,55.8875,55.8227,55.8782,19573.0
2023-01-13 13:40:00,60.4,60.51,60.39,60.51,50597.0,55.8875,55.9892,55.8782,55.9892,50597.0
2023-01-13 13:45:00,60.51,60.63,60.51,60.62,16341.0,55.9892,56.1003,55.9892,56.091,16341.0
2023-01-13 13:50:00,60.62,60.64,60.61,60.61,21126.0,56.091,56.1095,56.0818,56.0818,21126.0
2023-01-13 13:55:00,60.61,60.7,60.6,60.68,76540.0,56.0818,56.1651,56.0725,56.1465,76540.0
2023-01-13 14:00:00,60.69,60.72,60.64,60.67,28645.0,56.1558,56.1836,56.1095,56.1373,28645.0
2023-01-13 14:05:00,60.68,60.68,60.65,60.65,20583.0,56.1465,56.1465,56.1188,56.1188,20583.0
2023-01-13 14:10:00,60.65,60.7,60.63,60.69,38602.0,56.1188,56.1651,56.1003,56.1558,38602.0
2023-01-13 14:15:00,60.69,60.7,60.64,60.65,25365.0,56.1558,56.1651,56.1095,56.1188,25365.0
2023-01-13 14:20:00,60.65,60.65,60.58,60.59,10736.0,56.1188,56.1188,56.054,56.0633,10736.0
2023-01-13 14:25:00,60.58,60.58,60.53,60.56,50902.0,56.054,56.054,56.0078,56.0355,50902.0
2023-01-13 14:30:00,60.56,60.6,60.53,60.55,20093.0,56.0355,56.0725,56.0078,56.0263,20093.0
2023-01-13 14:35:00,60.55,60.61,60.5,60.6,47663.0,56.0263,56.0818,55.98,56.0725,47663.0
2023-01-13 14:40:00,60.59,60.61,60.56,60.61,13012.0,56.0633,56.0818,56.0355,56.0818,13012.0
2023-01-13 14:45:00,60.61,60.62,60.58,60.59,17205.0,56.0818,56.091,56.054,56.0633,17205.0
2023-01-13 14:50:00,60.58,60.58,60.53,60.53,50508.0,56.054,56.054,56.0078,56.0078,50508.0
2023-01-13 14:55:00,60.53,60.55,60.5,60.55,17237.0,56.0078,56.0263,55.98,56.0263,17237.0
2023-01-13 15:00:00,60.53,60.61,60.53,60.61,23469.0,56.0078,56.0818,56.0078,56.0818,23469.0
2023-01-13 15:05:00,60.61,60.62,60.59,60.61,18804.0,56.0818,56.091,56.0633,56.0818,18804.0
2023-01-13 15:10:00,60.61,60.65,60.61,60.62,71193.0,56.0818,56.1188,56.0818,56.091,71193.0
2023-01-13 15:15:00,60.62,60.71,60.62,60.65,37787.0,56.091,56.1743,56.091,56.1188,37787.0
2023-01-13 15:20:00,60.65,60.66,60.62,60.66,72318.0,56.1188,56.128,56.091,56.128,72318.0
2023-01-13 15:25:00,60.65,60.7,60.64,60.69,52558.0,56.1188,56.1651,56.1095,56.1558,52558.0
2023-01-13 15:30:00,60.7,60.71,60.63,60.64,37325.0,56.1651,56.1743,56.1003,56.1095,37325.0
2023-01-13 15:35:00,60.64,60.76,60.63,60.76,81917.0,56.1095,56.2206,56.1003,56.2206,81917.0
2023-01-13 15:40:00,60.76,60.76,60.7,60.76,116985.0,56.2206,56.2206,56.1651,56.2206,116985.0
2023-01-13 15:45:00,60.74,60.76,60.65,60.67,212364.0,56.2021,56.2206,56.1188,56.1373,212364.0
2023-01-13 15:50:00,60.66,60.66,60.57,60.63,208152.0,56.128,56.128,56.0448,56.1003,208152.0
2023-01-13 15:55:00,60.62,60.66,60.59,60.62,345150.0,56.091,56.128,56.0633,56.091,345150.0
2023-01-17 09:30:00,60.61,60.86,60.35,60.39,463838.0,56.0818,56.3131,55.8412,55.8782,463838.0
2023-01-17 09:35:00,60.4,60.55,60.34,60.51,174872.0,55.8875,56.0263,55.8319,55.9892,174872.0
2023-01-17 09:40:00,60.51,60.68,60.47,60.52,88884.0,55.9892,56.1465,55.9522,55.9985,88884.0
2023-01-17 09:45:00,60.53,60.57,60.2,60.25,138388.0,56.0078,56.0448,55.7024,55.7487,138388.0
2023-01-17 09:50:00,60.25,60.26,60.12,60.14,331495.0,55.7487,55.7579,55.6284,55.6469,331495.0
2023-01-17 09:55:00,60.14,60.15,59.92,60.0,249046.0,55.6469,55.6561,55.4433,55.5173,249046.0
2023-01-17 10:00:00,59.99,60.35,59.99,60.2,165634.0,55.5081,55.8412,55.5081,55.7024,165634.0
2023-01-17 10:05:00,60.2,60.29,60.1,60.23,110300.0,55.7024,55.7857,55.6099,55.7302,110300.0
2023-01-17 10:10:00,60.24,60.42,60.24,60.37,64180.0,55.7394,55.906,55.7394,55.8597,64180.0
2023-01-17 10:15:00,60.38,60.49,60.36,60.47,78528.0,55.869,55.9707,55.8505,55.9522,78528.0
2023-01-17 10:20:00,60.48,60.63,60.48,60.55,189115.0,55.9615,56.1003,55.9615,56.0263,189115.0
2023-01-17 10:25:00,60.55,60.61,60.47,60.52,78007.0,56.0263,56.0818,55.9522,55.9985,78007.0
2023-01-17 10:30:00,60.53,60.54,60.45,60.48,65628.0,56.0078,56.017,55.9337,55.9615,65628.0
2023-01-17 10:35:00,60.47,60.48,60.37,60.38,111507.0,55.9522,55.9615,55.8597,55.869,111507.0
2023-01-17 10:40:00,60.39,60.42,60.2,60.4,189255.0,55.8782,55.906,55.7024,55.8875,189255.0
2023-01-17 10:45:00,60.4,60.47,60.34,60.45,106797.0,55.8875,55.9522,55.8319,55.9337,106797.0
2023-01-17 10:50:00,60.46,60.48,60.37,60.42,124113.0,55.943,55.9615,55.8597,55.906,124113.0
2023-01-17 10:55:00,60.41,60.41,60.28,60.32,107506.0,55.8967,55.8967,55.7764,55.8134,107506.0
2023-01-17 11:00:00,60.33,60.39,60.29,60.33,116751.0,55.8227,55.8782,55.7857,55.8227,116751.0
2023-01-17 11:05:00,60.32,60.33,60.27,60.3,77981.0,55.8134,55.8227,55.7672,55.7949,77981.0
2023-01-17 11:10:00,60.3,60.31,60.15,60.2,92298.0,55.7949,55.8042,55.6561,55.7024,92298.0
2023-01-17 11:15:00,60.21,60.25,60.16,60.21,28799.0,55.7117,55.7487,55.6654,55.7117,28799.0
2023-01-17 11:20:00,60.22,60.22,60.06,60.07,24675.0,55.7209,55.7209,55.5729,55.5821,24675.0
2023-01-17 11:25:00,60.06,60.23,60.06,60.22,17721.0,55.5729,55.7302,55.5729,55.7209,17721.0
2023-01-17 11:30:00,60.22,60.26,60.2,60.2,27321.0,55.7209,55.7579,55.7024,55.7024,27321.0
2023-01-17 11:35:00,60.2,60.21,60.12,60.2,28423.0,55.7024,55.7117,55.6284,55.7024,28423.0
2023-01-17 11:40:00,60.2,60.23,60.13,60.14,46359.0,55.7024,55.7302,55.6376,55.6469,46359.0
2023-01-17 11:45:00,60.14,60.2,60.13,60.17,68289.0,55.6469,55.7024,55.6376,55.6746,68289.0
2023-01-17 11:50:00,60.18,60.25,60.17,60.18,70477.0,55.6839,55.7487,55.6746,55.6839,70477.0
2023-01-17 11:55:00,60.18,60.19,60.13,60.17,20443.0,55.6839,55.6932,55.6376,55.6746,20443.0
2023-01-17 12:00:00,60.18,60.22,60.17,60.21,18830.0,55.6839,55.7209,55.6746,55.7117,18830.0
2023-01-17 12:05:00,60.21,60.25,60.18,60.19,20714.0,55.7117,55.7487,55.6839,55.6932,20714.0
2023-01-17 12:10:00,60.2,60.22,60.13,60.2,31656.0,55.7024,55.7209,55.6376,55.7024,31656.0
2023-01-17 12:15:00,60.2,60.21,60.12,60.13,75415.0,55.7024,55.7117,55.6284,55.6376,75415.0
2023-01-17 12:20:00,60.13,60.16,60.08,60.1,16590.0,55.6376,55.6654,55.5914,55.6099,16590.0
2023-01-17 12:25:00,60.09,60.11,60.03,60.09,18712.0,55.6006,55.6191,55.5451,55.6006,18712.0
2023-01-17 12:30:00,60.09,60.18,60.09,60.18,17967.0,55.6006,55.6839,55.6006,55.6839,17967.0
2023-01-17 12:35:00,60.17,60.23,60.16,60.2,26265.0,55.6746,55.7302,55.6654,55.7024,26265.0
2023-01-17 12:40:00,60.2,60.25,60.18,60.23,28640.0,55.7024,55.7487,55.6839,55.7302,28640.0
2023-01-17 12:45:00,60.23,60.29,60.22,60.27,22547.0,55.7302,55.7857,55.7209,55.7672,22547.0
2023-01-17 12:50:00,60.27,60.35,60.27,60.35,15999.0,55.7672,55.8412,55.7672,55.8412,15999.0
2023-01-17 12:55:00,60.35,60.38,60.34,60.38,20725.0,55.8412,55.869,55.8319,55.869,20725.0
2023-01-17 13:00:00,60.38,60.43,60.36,60.41,81537.0,55.869,55.9152,55.8505,55.8967,81537.0
2023-01-17 13:05:00,60.4,60.44,60.39,60.42,96870.0,55.8875,55.9245,55.8782,55.906,96870.0
2023-01-17 13:10:00,60.43,60.46,60.38,60.43,32453.0,55.9152,55.943,55.869,55.9152,32453.0
2023-01-17 13:15:00,60.44,60.48,60.44,60.46,15397.0,55.9245,55.9615,55.9245,55.943,15397.0
2023-01-17 13:20:00,60.45,60.46,60.41,60.43,14566.0,55.9337,55.943,55.8967,55.9152,14566.0
2023-01-17 13:25:00,60.43,60.43,60.34,60.39,54710.0,55.9152,55.9152,55.8319,55.8782,54710.0
2023-01-17 13:30:00,60.39,60.42,60.37,60.38,15610.0,55.8782,55.906,55.8597,55.869,15610.0
2023-01-17 13:35:00,60.37,60.49,60.37,60.48,21050.0,55.8597,55.9707,55.8597,55.9615,21050.0
2023-01-17 13:40:00,60.48,60.51,60.48,60.48,9410.0,55.9615,55.9892,55.9615,55.9615,9410.0
2023-01-17 13:45:00,60.48,60.52,60.43,60.52,44664.0,55.9615,55.9985,55.9152,55.9985,44664.0
2023-01-17 13:50:00,60.52,60.56,60.49,60.51,98136.0,55.9985,56.0355,55.9707,55.9892,98136.0
2023-01-17 13:55:00,60.5,60.54,60.48,60.53,38656.0,55.98,56.017,55.9615,56.0078,38656.0
2023-01-17 14:00:00,60.53,60.54,60.48,60.51,44555.0,56.0078,56.017,55.9615,55.9892,44555.0
2023-01-17 14:05:00,60.51,60.54,60.49,60.5,49454.0,55.9892,56.017,55.9707,55.98,49454.0
2023-01-17 14:10:00,60.5,60.52,60.42,60.43,68213.0,55.98,55.9985,55.906,55.9152,68213.0
2023-01-17 14:15:00,60.43,60.43,60.28,60.3,104894.0,55.9152,55.9152,55.7764,55.7949,104894.0
2023-01-17 14:20:00,60.3,60.3,60.23,60.26,69871.0,55.7949,55.7949,55.7302,55.7579,69871.0
2023-01-17 14:25:00,60.27,60.29,60.23,60.23,105984.0,55.7672,55.7857,55.7302,55.7302,105984.0
2023-01-17 14:30:00,60.23,60.3,60.23,60.29,53588.0,55.7302,55.7949,55.7302,55.7857,53588.0
2023-01-17 14:35:00,60.28,60.32,60.28,60.3,65105.0,55.7764,55.8134,55.7764,55.7949,65105.0
2023-01-17 14:40:00,60.3,60.33,60.28,60.28,44630.0,55.7949,55.8227,55.7764,55.7764,44630.0
2023-01-17 14:45:00,60.28,60.31,60.27,60.31,41394.0,55.7764,55.8042,55.7672,55.8042,41394.0
2023-01-17 14:50:00,60.32,60.33,60.23,60.28,78784.0,55.8134,55.8227,55.7302,55.7764,78784.0
2023-01-17 14:55:00,60.28,60.3,60.26,60.3,55459.0,55.7764,55.7949,55.7579,55.7949,55459.0
2023-01-17 15:00:00,60.3,60.4,60.29,60.39,47110.0,55.7949,55.8875,55.7857,55.8782,47110.0
2023-01-17 15:05:00,60.39,60.4,60.36,60.39,91666.0,55.8782,55.8875,55.8505,55.8782,91666.0
2023-01-17 15:10:00,60.4,60.41,60.34,60.37,71192.0,55.8875,55.8967,55.8319,55.8597,71192.0
2023-01-17 15:15:00,60.37,60.41,60.32,60.33,93577.0,55.8597,55.8967,55.8134,55.8227,93577.0
2023-01-17 15:20:00,60.33,60.37,60.31,60.36,56272.0,55.8227,55.8597,55.8042,55.8505,56272.0
2023-01-17 15:25:00,60.36,60.37,60.3,60.31,82855.0,55.8505,55.8597,55.7949,55.8042,82855.0
2023-01-17 15:30:00,60.31,60.36,60.28,60.34,80800.0,55.8042,55.8505,55.7764,55.8319,80800.0
2023-01-17 15:35:00,60.34,60.36,60.3,60.35,87203.0,55.8319,55.8505,55.7949,55.8412,87203.0
2023-01-17 15:40:00,60.35,60.36,60.31,60.32,98105.0,55.8412,55.8505,55.8042,55.8134,98105.0
2023-01-17 15:45:00,60.31,60.31,60.23,60.26,201163.0,55.8042,55.8042,55.7302,55.7579,201163.0
2023-01-17 15:50:00,60.25,60.27,60.15,60.18,280434.0,55.7487,55.7672,55.6561,55.6839,280434.0
2023-01-17 15:55:00,60.18,60.25,60.18,60.24,423797.0,55.6839,55.7487,55.6839,55.7394,423797.0
2023-01-18 09:30:00,59.87,59.87,59.16,59.17,916146.0,55.3971,55.3971,54.7401,54.7494,916146.0
2023-01-18 09:35:00,59.19,59.25,59.0,59.13,622520.0,54.7679,54.8234,54.5921,54.7123,622520.0
2023-01-18 09:40:00,59.13,59.47,59.12,59.29,478662.0,54.7123,55.0269,54.7031,54.8604,478662.0
2023-01-18 09:45:00,59.29,59.42,59.13,59.39,249262.0,54.8604,54.9807,54.7123,54.9529,249262.0
2023-01-18 09:50:00,59.39,59.58,59.39,59.55,102072.0,54.9529,55.1287,54.9529,55.101,102072.0
2023-01-18 09:55:00,59.55,59.63,59.51,59.63,132761.0,55.101,55.175,55.064,55.175,132761.0
2023-01-18 10:00:00,59.63,59.88,59.63,59.75,159162.0,55.175,55.4063,55.175,55.286,159162.0
2023-01-18 10:05:00,59.76,59.87,59.72,59.72,89819.0,55.2953,55.3971,55.2583,55.2583,89819.0
2023-01-18 10:10:00,59.71,59.78,59.68,59.73,90939.0,55.249,55.3138,55.2213,55.2675,90939.0
2023-01-18 10:15:00,59.73,59.87,59.61,59.63,125861.0,55.2675,55.3971,55.1565,55.175,125861.0
2023-01-18 10:20:00,59.64,59.82,59.63,59.75,42540.0,55.1842,55.3508,55.175,55.286,42540.0
2023-01-18 10:25:00,59.75,59.76,59.6,59.66,161141.0,55.286,55.2953,55.1472,55.2028,161141.0
2023-01-18 10:30:00,59.67,59.7,59.5,59.55,113166.0,55.212,55.2398,55.0547,55.101,113166.0
2023-01-18 10:35:00,59.54,59.55,59.34,59.35,133300.0,55.0917,55.101,54.9067,54.9159,133300.0
2023-01-18 10:40:00,59.36,59.4,59.22,59.25,125252.0,54.9252,54.9622,54.7956,54.8234,125252.0
2023-01-18 10:45:00,59.25,59.34,59.24,59.29,60071.0,54.8234,54.9067,54.8141,54.8604,60071.0
2023-01-18 10:50:00,59.29,59.31,59.13,59.14,112398.0,54.8604,54.8789,54.7123,54.7216,112398.0
2023-01-18 10:55:00,59.13,59.18,59.02,59.14,251134.0,54.7123,54.7586,54.6106,54.7216,251134.0
2023-01-18 11:00:00,59.13,59.13,58.96,58.97,117546.0,54.7123,54.7123,54.555,54.5643,117546.0
2023-01-18 11:05:00,58.97,58.97,58.71,58.84,459985.0,54.5643,54.5643,54.3237,54.444,459985.0
2023-01-18 11:10:00,58.85,58.86,58.8,58.82,130241.0,54.4533,54.4625,54.407,54.4255,130241.0
2023-01-18 11:15:00,58.81,58.82,58.67,58.7,92826.0,54.4163,54.4255,54.2867,54.3145,92826.0
2023-01-18 11:20:00,58.7,58.73,58.6,58.66,104923.0,54.3145,54.3422,54.2219,54.2775,104923.0
2023-01-18 11:25:00,58.66,58.78,58.64,58.72,209149.0,54.2775,54.3885,54.259,54.333,209149.0
2023-01-18 11:30:00,58.71,58.77,58.69,58.72,63792.0,54.3237,54.3792,54.3052,54.333,63792.0
2023-01-18 11:35:00,58.72,58.72,58.61,58.62,43404.0,54.333,54.333,54.2312,54.2405,43404.0
2023-01-18 11:40:00,58.63,58.64,58.5,58.55,130002.0,54.2497,54.259,54.1294,54.1757,130002.0
2023-01-18 11:45:00,58.55,58.74,58.54,58.73,113308.0,54.1757,54.3515,54.1664,54.3422,113308.0
2023-01-18 11:50:00,58.72,58.74,58.57,58.62,65834.0,54.333,54.3515,54.1942,54.2405,65834.0
2023-01-18 11:55:00,58.62,58.71,58.58,58.7,70407.0,54.2405,54.3237,54.2034,54.3145,70407.0
2023-01-18 12:00:00,58.71,58.8,58.7,58.77,57386.0,54.3237,54.407,54.3145,54.3792,57386.0
2023-01-18 12:05:00,58.77,58.84,58.73,58.78,16498.0,54.3792,54.444,54.3422,54.3885,16498.0
2023-01-18 12:10:00,58.77,58.95,58.76,58.95,28517.0,54.3792,54.5458,54.37,54.5458,28517.0
2023-01-18 12:15:00,58.95,58.95,58.82,58.84,38501.0,54.5458,54.5458,54.4255,54.444,38501.0
2023-01-18 12:20:00,58.84,58.87,58.82,58.85,29733.0,54.444,54.4718,54.4255,54.4533,29733.0
2023-01-18 12:25:00,58.83,58.83,58.74,58.79,50219.0,54.4348,54.4348,54.3515,54.3977,50219.0
2023-01-18 12:30:00,58.78,58.8,58.62,58.66,68001.0,54.3885,54.407,54.2405,54.2775,68001.0
2023-01-18 12:35:00,58.67,58.72,58.64,58.66,141017.0,54.2867,54.333,54.259,54.2775,141017.0
2023-01-18 12:40:00,58.66,58.68,58.61,58.62,85678.0,54.2775,54.296,54.2312,54.2405,85678.0
2023-01-18 12:45:00,58.63,58.66,58.6,58.65,74810.0,54.2497,54.2775,54.2219,54.2682,74810.0
2023-01-18 12:50:00,58.64,58.66,58.56,58.58,87439.0,54.259,54.2775,54.1849,54.2034,87439.0
2023-01-18 12:55:00,58.57,58.6,58.5,58.54,154361.0,54.1942,54.2219,54.1294,54.1664,154361.0
2023-01-18 13:00:00,58.54,58.57,58.47,58.5,208478.0,54.1664,54.1942,54.1017,54.1294,208478.0
2023-01-18 13:05:00,58.5,58.53,58.43,58.45,58757.0,54.1294,54.1572,54.0646,54.0832,58757.0
2023-01-18 13:10:00,58.44,58.45,58.38,58.43,98253.0,54.0739,54.0832,54.0184,54.0646,98253.0
2023-01-18 13:15:00,58.42,58.51,58.39,58.46,209703.0,54.0554,54.1387,54.0276,54.0924,209703.0
2023-01-18 13:20:00,58.47,58.51,58.43,58.48,61481.0,54.1017,54.1387,54.0646,54.1109,61481.0
2023-01-18 13:25:00,58.48,58.69,58.46,58.69,288849.0,54.1109,54.3052,54.0924,54.3052,288849.0
2023-01-18 13:30:00,58.68,58.82,58.68,58.7,89014.0,54.296,54.4255,54.296,54.3145,89014.0
2023-01-18 13:35:00,58.71,58.81,58.7,58.78,39939.0,54.3237,54.4163,54.3145,54.3885,39939.0
2023-01-18 13:40:00,58.79,58.84,58.71,58.76,203776.0,54.3977,54.444,54.3237,54.37,203776.0
2023-01-18 13:45:00,58.75,58.84,58.74,58.81,216855.0,54.3607,54.444,54.3515,54.4163,216855.0
2023-01-18 13:50:00,58.8,58.82,58.68,58.7,66611.0,54.407,54.4255,54.296,54.3145,66611.0
2023-01-18 13:55:00,58.69,58.7,58.57,58.6,193318.0,54.3052,54.3145,54.1942,54.2219,193318.0
2023-01-18 14:00:00,58.6,58.6,58.53,58.59,49465.0,54.2219,54.2219,54.1572,54.2127,49465.0
2023-01-18 14:05:00,58.59,58.63,58.54,58.59,29516.0,54.2127,54.2497,54.1664,54.2127,29516.0
2023-01-18 14:10:00,58.59,58.66,58.58,58.6,63612.0,54.2127,54.2775,54.2034,54.2219,63612.0
2023-01-18 14:15:00,58.59,58.62,58.48,58.49,113204.0,54.2127,54.2405,54.1109,54.1202,113204.0
2023-01-18 14:20:00,58.49,58.57,58.48,58.53,34973.0,54.1202,54.1942,54.1109,54.1572,34973.0
2023-01-18 14:25:00,58.52,58.61,58.51,58.6,27697.0,54.1479,54.2312,54.1387,54.2219,27697.0
2023-01-18 14:30:00,58.6,58.64,58.58,58.6,45267.0,54.2219,54.259,54.2034,54.2219,45267.0
2023-01-18 14:35:00,58.6,58.6,58.51,58.52,89927.0,54.2219,54.2219,54.1387,54.1479,89927.0
2023-01-18 14:40:00,58.51,58.52,58.49,58.49,72079.0,54.1387,54.1479,54.1202,54.1202,72079.0
2023-01-18 14:45:00,58.5,58.5,58.42,58.44,140593.0,54.1294,54.1294,54.0554,54.0739,140593.0
2023-01-18 14:50:00,58.44,58.51,58.43,58.49,116171.0,54.0739,54.1387,54.0646,54.1202,116171.0
2023-01-18 14:55:00,58.49,58.5,58.45,58.47,56506.0,54.1202,54.1294,54.0832,54.1017,56506.0
2023-01-18 15:00:00,58.47,58.5,58.44,58.46,81993.0,54.1017,54.1294,54.0739,54.0924,81993.0
2023-01-18 15:05:00,58.45,58.45,58.39,58.39,83582.0,54.0832,54.0832,54.0276,54.0276,83582.0
2023-01-18 15:10:00,58.4,58.45,58.29,58.3,256039.0,54.0369,54.0832,53.9351,53.9444,256039.0
2023-01-18 15:15:00,58.3,58.32,58.22,58.26,219505.0,53.9444,53.9629,53.8703,53.9073,219505.0
2023-01-18 15:20:00,58.26,58.33,58.25,58.28,127385.0,53.9073,53.9721,53.8981,53.9259,127385.0
2023-01-18 15:25:00,58.28,58.32,58.25,58.3,146233.0,53.9259,53.9629,53.8981,53.9444,146233.0
2023-01-18 15:30:00,58.3,58.31,58.22,58.23,309831.0,53.9444,53.9536,53.8703,53.8796,309831.0
2023-01-18 15:35:00,58.24,58.29,58.23,58.26,174395.0,53.8888,53.9351,53.8796,53.9073,174395.0
2023-01-18 15:40:00,58.26,58.27,58.15,58.17,236877.0,53.9073,53.9166,53.8056,53.8241,236877.0
2023-01-18 15:45:00,58.18,58.22,58.13,58.15,428468.0,53.8333,53.8703,53.7871,53.8056,428468.0
2023-01-18 15:50:00,58.15,58.21,58.13,58.14,507455.0,53.8056,53.8611,53.7871,53.7963,507455.0
2023-01-18 15:55:00,58.15,58.16,58.07,58.1,1369002.0,53.8056,53.8148,53.7315,53.7593,1369002.0
2023-01-19 09:30:00,57.78,57.91,57.47,57.59,671686.0,53.4632,53.5835,53.1764,53.2874,671686.0
2023-01-19 09:35:00,57.58,57.78,57.34,57.74,434223.0,53.2781,53.4632,53.0561,53.4262,434223.0
2023-01-19 09:40:00,57.75,57.97,57.7,57.82,458207.0,53.4354,53.639,53.3892,53.5002,458207.0
2023-01-19 09:45:00,57.82,57.88,57.53,57.59,734990.0,53.5002,53.5557,53.2319,53.2874,734990.0
2023-01-19 09:50:00,57.6,57.91,57.6,57.61,384258.0,53.2967,53.5835,53.2967,53.3059,384258.0
2023-01-19 09:55:00,57.61,57.87,57.57,57.75,341804.0,53.3059,53.5465,53.2689,53.4354,341804.0
2023-01-19 10:00:00,57.75,57.96,57.72,57.85,209769.0,53.4354,53.6298,53.4077,53.528,209769.0
2023-01-19 10:05:00,57.86,58.17,57.86,58.16,137914.0,53.5372,53.8241,53.5372,53.8148,137914.0
2023-01-19 10:10:00,58.16,58.16,57.88,57.94,164768.0,53.8148,53.8148,53.5557,53.6113,164768.0
2023-01-19 10:15:00,57.93,58.13,57.86,58.06,115594.0,53.602,53.7871,53.5372,53.7223,115594.0
2023-01-19 10:20:00,58.05,58.11,57.91,57.94,73679.0,53.713,53.7686,53.5835,53.6113,73679.0
2023-01-19 10:25:00,57.94,57.96,57.84,57.91,450815.0,53.6113,53.6298,53.5187,53.5835,450815.0
2023-01-19 10:30:00,57.91,57.91,57.8,57.83,117832.0,53.5835,53.5835,53.4817,53.5095,117832.0
2023-01-19 10:35:00,57.83,57.83,57.62,57.64,175458.0,53.5095,53.5095,53.3152,53.3337,175458.0
2023-01-19 10:40:00,57.64,57.74,57.52,57.55,205274.0,53.3337,53.4262,53.2226,53.2504,205274.0
2023-01-19 10:45:00,57.55,57.56,57.39,57.45,150780.0,53.2504,53.2596,53.1023,53.1579,150780.0
2023-01-19 10:50:00,57.45,57.45,57.3,57.31,229929.0,53.1579,53.1579,53.0191,53.0283,229929.0
2023-01-19 10:55:00,57.31,57.49,57.28,57.48,271217.0,53.0283,53.1949,53.0006,53.1856,271217.0
2023-01-19 11:00:00,57.48,57.58,57.46,57.52,85266.0,53.1856,53.2781,53.1671,53.2226,85266.0
2023-01-19 11:05:00,57.53,57.69,57.45,57.68,99636.0,53.2319,53.3799,53.1579,53.3707,99636.0
2023-01-19 11:10:00,57.68,57.75,57.54,57.55,190195.0,53.3707,53.4354,53.2411,53.2504,190195.0
2023-01-19 11:15:00,57.55,57.59,57.48,57.53,155088.0,53.2504,53.2874,53.1856,53.2319,155088.0
2023-01-19 11:20:00,57.54,57.56,57.51,57.55,39160.0,53.2411,53.2596,53.2134,53.2504,39160.0
2023-01-19 11:25:00,57.55,57.59,57.34,57.4,123574.0,53.2504,53.2874,53.0561,53.1116,123574.0
2023-01-19 11:30:00,57.39,57.71,57.34,57.52,303705.0,53.1023,53.3984,53.0561,53.2226,303705.0
2023-01-19 11:35:00,57.52,57.64,57.51,57.63,43681.0,53.2226,53.3337,53.2134,53.3244,43681.0
2023-01-19 11:40:00,57.63,57.65,57.54,57.57,65174.0,53.3244,53.3429,53.2411,53.2689,65174.0
2023-01-19 11:45:00,57.58,57.6,57.51,57.56,58734.0,53.2781,53.2967,53.2134,53.2596,58734.0
2023-01-19 11:50:00,57.55,57.62,57.53,57.57,23196.0,53.2504,53.3152,53.2319,53.2689,23196.0
2023-01-19 11:55:00,57.58,57.69,57.56,57.69,44582.0,53.2781,53.3799,53.2596,53.3799,44582.0
2023-01-19 12:00:00,57.69,57.82,57.69,57.76,36735.0,53.3799,53.5002,53.3799,53.4447,36735.0
2023-01-19 12:05:00,57.75,57.77,57.69,57.77,78386.0,53.4354,53.454,53.3799,53.454,78386.0
2023-01-19 12:10:00,57.77,57.83,57.75,57.83,19312.0,53.454,53.5095,53.4354,53.5095,19312.0
2023-01-19 12:15:00,57.83,57.9,57.82,57.87,67854.0,53.5095,53.5742,53.5002,53.5465,67854.0
2023-01-19 12:20:00,57.86,57.87,57.76,57.78,50262.0,53.5372,53.5465,53.4447,53.4632,50262.0
2023-01-19 12:25:00,57.78,57.78,57.71,57.74,31574.0,53.4632,53.4632,53.3984,53.4262,31574.0
2023-01-19 12:30:00,57.74,57.76,57.69,57.74,22653.0,53.4262,53.4447,53.3799,53.4262,22653.0
2023-01-19 12:35:00,57.74,57.77,57.66,57.7,36086.0,53.4262,53.454,53.3522,53.3892,36086.0
2023-01-19 12:40:00,57.69,57.77,57.68,57.68,39339.0,53.3799,53.454,53.3707,53.3707,39339.0
2023-01-19 12:45:00,57.68,57.77,57.67,57.72,29085.0,53.3707,53.454,53.3614,53.4077,29085.0
2023-01-19 12:50:00,57.72,57.77,57.72,57.73,33569.0,53.4077,53.454,53.4077,53.4169,33569.0
2023-01-19 12:55:00,57.72,57.81,57.72,57.81,39146.0,53.4077,53.491,53.4077,53.491,39146.0
2023-01-19 13:00:00,57.82,57.91,57.8,57.88,57806.0,53.5002,53.5835,53.4817,53.5557,57806.0
2023-01-19 13:05:00,57.88,57.93,57.81,57.93,42622.0,53.5557,53.602,53.491,53.602,42622.0
2023-01-19 13:10:00,57.92,57.93,57.86,57.89,32445.0,53.5927,53.602,53.5372,53.565,32445.0
2023-01-19 13:15:00,57.89,57.93,57.82,57.92,46658.0,53.565,53.602,53.5002,53.5927,46658.0
2023-01-19 13:20:00,57.93,58.0,57.89,57.96,52791.0,53.602,53.6668,53.565,53.6298,52791.0
2023-01-19 13:25:00,57.97,58.02,57.96,57.99,29251.0,53.639,53.6853,53.6298,53.6575,29251.0
2023-01-19 13:30:00,57.99,58.14,57.99,58.14,52707.0,53.6575,53.7963,53.6575,53.7963,52707.0
2023-01-19 13:35:00,58.15,58.25,58.14,58.25,66171.0,53.8056,53.8981,53.7963,53.8981,66171.0
2023-01-19 13:40:00,58.25,58.33,58.21,58.23,114531.0,53.8981,53.9721,53.8611,53.8796,114531.0
2023-01-19 13:45:00,58.24,58.28,58.18,58.25,70555.0,53.8888,53.9259,53.8333,53.8981,70555.0
2023-01-19 13:50:00,58.24,58.26,58.15,58.15,64522.0,53.8888,53.9073,53.8056,53.8056,64522.0
2023-01-19 13:55:00,58.14,58.19,58.11,58.18,50344.0,53.7963,53.8426,53.7686,53.8333,50344.0
2023-01-19 14:00:00,58.18,58.21,58.12,58.17,30706.0,53.8333,53.8611,53.7778,53.8241,30706.0
2023-01-19 14:05:00,58.17,58.18,58.09,58.15,81270.0,53.8241,53.8333,53.75,53.8056,81270.0
2023-01-19 14:10:00,58.15,58.2,58.12,58.19,48238.0,53.8056,53.8518,53.7778,53.8426,48238.0
2023-01-19 14:15:00,58.18,58.2,58.09,58.13,41598.0,53.8333,53.8518,53.75,53.7871,41598.0
2023-01-19 14:20:00,58.13,58.24,58.1,58.23,45455.0,53.7871,53.8888,53.7593,53.8796,45455.0
2023-01-19 14:25:00,58.23,58.25,58.18,58.23,39167.0,53.8796,53.8981,53.8333,53.8796,39167.0
2023-01-19 14:30:00,58.22,58.28,58.19,58.27,50234.0,53.8703,53.9259,53.8426,53.9166,50234.0
2023-01-19 14:35:00,58.28,58.32,58.26,58.27,79294.0,53.9259,53.9629,53.9073,53.9166,79294.0
2023-01-19 14:40:00,58.27,58.3,58.25,58.25,32697.0,53.9166,53.9444,53.8981,53.8981,32697.0
2023-01-19 14:45:00,58.26,58.27,58.16,58.17,20417.0,53.9073,53.9166,53.8148,53.8241,20417.0
2023-01-19 14:50:00,58.16,58.16,58.07,58.08,44030.0,53.8148,53.8148,53.7315,53.7408,44030.0
2023-01-19 14:55:00,58.08,58.15,58.08,58.11,54866.0,53.7408,53.8056,53.7408,53.7686,54866.0
2023-01-19 15:00:00,58.11,58.17,58.1,58.13,33152.0,53.7686,53.8241,53.7593,53.7871,33152.0
2023-01-19 15:05:00,58.12,58.12,57.93,57.95,39673.0,53.7778,53.7778,53.602,53.6205,39673.0
2023-01-19 15:10:00,57.95,58.06,57.95,58.03,28116.0,53.6205,53.7223,53.6205,53.6945,28116.0
2023-01-19 15:15:00,58.04,58.09,58.03,58.08,40786.0,53.7038,53.75,53.6945,53.7408,40786.0
2023-01-19 15:20:00,58.08,58.12,58.03,58.1,33556.0,53.7408,53.7778,53.6945,53.7593,33556.0
2023-01-19 15:25:00,58.1,58.13,58.07,58.1,34004.0,53.7593,53.7871,53.7315,53.7593,34004.0
2023-01-19 15:30:00,58.1,58.1,57.99,58.05,45880.0,53.7593,53.7593,53.6575,53.713,45880.0
2023-01-19 15:35:00,58.06,58.17,58.04,58.16,38175.0,53.7223,53.8241,53.7038,53.8148,38175.0
2023-01-19 15:40:00,58.16,58.17,58.1,58.13,63588.0,53.8148,53.8241,53.7593,53.7871,63588.0
2023-01-19 15:45:00,58.12,58.24,58.11,58.23,102892.0,53.7778,53.8888,53.7686,53.8796,102892.0
2023-01-19 15:50:00,58.23,58.25,58.17,58.23,265755.0,53.8796,53.8981,53.8241,53.8796,265755.0
2023-01-19 15:55:00,58.23,58.23,58.14,58.15,354812.0,53.8796,53.8796,53.7963,53.8056,354812.0
2023-01-20 09:30:00,58.53,59.07,58.51,58.53,384115.0,54.1572,54.6568,54.1387,54.1572,384115.0
2023-01-20 09:35:00,58.54,58.65,58.45,58.63,122880.0,54.1664,54.2682,54.0832,54.2497,122880.0
2023-01-20 09:40:00,58.62,58.91,58.56,58.87,237925.0,54.2405,54.5088,54.1849,54.4718,237925.0
2023-01-20 09:45:00,58.87,59.22,58.79,59.12,405280.0,54.4718,54.7956,54.3977,54.7031,405280.0
2023-01-20 09:50:00,59.12,59.15,59.0,59.11,235062.0,54.7031,54.7309,54.5921,54.6938,235062.0
2023-01-20 09:55:00,59.1,59.43,59.07,59.34,286381.0,54.6846,54.9899,54.6568,54.9067,286381.0
2023-01-20 10:00:00,59.34,59.39,59.21,59.37,298509.0,54.9067,54.9529,54.7864,54.9344,298509.0
2023-01-20 10:05:00,59.37,59.49,59.34,59.34,255095.0,54.9344,55.0455,54.9067,54.9067,255095.0
2023-01-20 10:10:00,59.33,59.4,59.24,59.25,109669.0,54.8974,54.9622,54.8141,54.8234,109669.0
2023-01-20 10:15:00,59.26,59.3,59.14,59.17,113926.0,54.8326,54.8696,54.7216,54.7494,113926.0
2023-01-20 10:20:00,59.16,59.35,59.11,59.33,111855.0,54.7401,54.9159,54.6938,54.8974,111855.0
2023-01-20 10:25:00,59.33,59.41,59.23,59.41,157523.0,54.8974,54.9714,54.8049,54.9714,157523.0
2023-01-20 10:30:00,59.42,59.45,59.3,59.38,236326.0,54.9807,55.0084,54.8696,54.9437,236326.0
2023-01-20 10:35:00,59.38,59.41,59.24,59.27,88911.0,54.9437,54.9714,54.8141,54.8419,88911.0
2023-01-20 10:40:00,59.27,59.3,59.21,59.24,26942.0,54.8419,54.8696,54.7864,54.8141,26942.0
2023-01-20 10:45:00,59.25,59.33,59.22,59.24,51225.0,54.8234,54.8974,54.7956,54.8141,51225.0
2023-01-20 10:50:00,59.24,59.25,59.14,59.21,53693.0,54.8141,54.8234,54.7216,54.7864,53693.0
2023-01-20 10:55:00,59.2,59.22,59.04,59.06,56320.0,54.7771,54.7956,54.6291,54.6476,56320.0
2023-01-20 11:00:00,59.06,59.24,59.06,59.21,58907.0,54.6476,54.8141,54.6476,54.7864,58907.0
2023-01-20 11:05:00,59.22,59.25,59.16,59.2,77869.0,54.7956,54.8234,54.7401,54.7771,77869.0
2023-01-20 11:10:00,59.2,59.27,59.19,59.24,72138.0,54.7771,54.8419,54.7679,54.8141,72138.0
2023-01-20 11:15:00,59.25,59.32,59.25,59.3,67313.0,54.8234,54.8882,54.8234,54.8696,67313.0
2023-01-20 11:20:00,59.3,59.31,59.22,59.29,67573.0,54.8696,54.8789,54.7956,54.8604,67573.0
2023-01-20 11:25:00,59.29,59.35,59.23,59.35,51851.0,54.8604,54.9159,54.8049,54.9159,51851.0
2023-01-20 11:30:00,59.35,59.38,59.2,59.23,70157.0,54.9159,54.9437,54.7771,54.8049,70157.0
2023-01-20 11:35:00,59.23,59.23,59.07,59.08,121929.0,54.8049,54.8049,54.6568,54.6661,121929.0
2023-01-20 11:40:00,59.07,59.19,59.07,59.18,31939.0,54.6568,54.7679,54.6568,54.7586,31939.0
2023-01-20 11:45:00,59.18,59.38,59.18,59.36,54339.0,54.7586,54.9437,54.7586,54.9252,54339.0
2023-01-20 11:50:00,59.36,59.36,59.25,59.28,59557.0,54.9252,54.9252,54.8234,54.8511,59557.0
2023-01-20 11:55:00,59.27,59.33,59.26,59.29,86264.0,54.8419,54.8974,54.8326,54.8604,86264.0
2023-01-20 12:00:00,59.29,59.35,59.28,59.32,53817.0,54.8604,54.9159,54.8511,54.8882,53817.0
2023-01-20 12:05:00,59.32,59.32,59.28,59.29,28700.0,54.8882,54.8882,54.8511,54.8604,28700.0
2023-01-20 12:10:00,59.29,59.34,59.22,59.34,37890.0,54.8604,54.9067,54.7956,54.9067,37890.0
2023-01-20 12:15:00,59.35,59.38,59.31,59.32,88881.0,54.9159,54.9437,54.8789,54.8882,88881.0
2023-01-20 12:20:00,59.33,59.37,59.29,59.34,58188.0,54.8974,54.9344,54.8604,54.9067,58188.0
2023-01-20 12:25:00,59.35,59.38,59.3,59.34,37603.0,54.9159,54.9437,54.8696,54.9067,37603.0
2023-01-20 12:30:00,59.34,59.36,59.23,59.23,33387.0,54.9067,54.9252,54.8049,54.8049,33387.0
2023-01-20 12:35:00,59.23,59.27,59.22,59.27,21652.0,54.8049,54.8419,54.7956,54.8419,21652.0
2023-01-20 12:40:00,59.27,59.27,59.2,59.22,26342.0,54.8419,54.8419,54.7771,54.7956,26342.0
2023-01-20 12:45:00,59.22,59.23,59.17,59.22,29024.0,54.7956,54.8049,54.7494,54.7956,29024.0
2023-01-20 12:50:00,59.22,59.29,59.19,59.26,33563.0,54.7956,54.8604,54.7679,54.8326,33563.0
2023-01-20 12:55:00,59.27,59.27,59.19,59.2,28637.0,54.8419,54.8419,54.7679,54.7771,28637.0
2023-01-20 13:00:00,59.21,59.29,59.17,59.25,127487.0,54.7864,54.8604,54.7494,54.8234,127487.0
2023-01-20 13:05:00,59.25,59.28,59.23,59.23,32707.0,54.8234,54.8511,54.8049,54.8049,32707.0
2023-01-20 13:10:00,59.23,59.23,59.11,59.19,74715.0,54.8049,54.8049,54.6938,54.7679,74715.0
2023-01-20 13:15:00,59.2,59.21,59.07,59.07,82087.0,54.7771,54.7864,54.6568,54.6568,82087.0
2023-01-20 13:20:00,59.07,59.13,59.05,59.11,37314.0,54.6568,54.7123,54.6383,54.6938,37314.0
2023-01-20 13:25:00,59.14,59.14,59.08,59.11,41542.0,54.7216,54.7216,54.6661,54.6938,41542.0
2023-01-20 13:30:00,59.12,59.17,59.11,59.14,30750.0,54.7031,54.7494,54.6938,54.7216,30750.0
2023-01-20 13:35:00,59.15,59.3,59.14,59.27,56441.0,54.7309,54.8696,54.7216,54.8419,56441.0
2023-01-20 13:40:00,59.27,59.27,59.19,59.23,28310.0,54.8419,54.8419,54.7679,54.8049,28310.0
2023-01-20 13:45:00,59.23,59.26,59.17,59.26,40762.0,54.8049,54.8326,54.7494,54.8326,40762.0
2023-01-20 13:50:00,59.26,59.31,59.24,59.26,41293.0,54.8326,54.8789,54.8141,54.8326,41293.0
2023-01-20 13:55:00,59.27,59.29,59.24,59.25,26599.0,54.8419,54.8604,54.8141,54.8234,26599.0
2023-01-20 14:00:00,59.27,59.29,59.23,59.29,28887.0,54.8419,54.8604,54.8049,54.8604,28887.0
2023-01-20 14:05:00,59.29,59.3,59.23,59.27,33280.0,54.8604,54.8696,54.8049,54.8419,33280.0
2023-01-20 14:10:00,59.26,59.35,59.25,59.33,31812.0,54.8326,54.9159,54.8234,54.8974,31812.0
2023-01-20 14:15:00,59.34,59.37,59.3,59.33,43120.0,54.9067,54.9344,54.8696,54.8974,43120.0
2023-01-20 14:20:00,59.32,59.33,59.26,59.3,65719.0,54.8882,54.8974,54.8326,54.8696,65719.0
2023-01-20 14:25:00,59.29,59.38,59.29,59.37,23581.0,54.8604,54.9437,54.8604,54.9344,23581.0
2023-01-20 14:30:00,59.37,59.4,59.34,59.39,64238.0,54.9344,54.9622,54.9067,54.9529,64238.0
2023-01-20 14:35:00,59.39,59.42,59.36,59.37,32051.0,54.9529,54.9807,54.9252,54.9344,32051.0
2023-01-20 14:40:00,59.37,59.39,59.35,59.36,22678.0,54.9344,54.9529,54.9159,54.9252,22678.0
2023-01-20 14:45:00,59.36,59.42,59.33,59.4,30921.0,54.9252,54.9807,54.8974,54.9622,30921.0
2023-01-20 14:50:00,59.4,59.44,59.35,59.43,56316.0,54.9622,54.9992,54.9159,54.9899,56316.0
2023-01-20 14:55:00,59.43,59.58,59.42,59.57,49945.0,54.9899,55.1287,54.9807,55.1195,49945.0
2023-01-20 15:00:00,59.57,59.67,59.57,59.65,84108.0,55.1195,55.212,55.1195,55.1935,84108.0
2023-01-20 15:05:00,59.64,59.65,59.6,59.61,96136.0,55.1842,55.1935,55.1472,55.1565,96136.0
2023-01-20 15:10:00,59.62,59.7,59.62,59.69,73852.0,55.1657,55.2398,55.1657,55.2305,73852.0
2023-01-20 15:15:00,59.69,59.72,59.66,59.68,87364.0,55.2305,55.2583,55.2028,55.2213,87364.0
2023-01-20 15:20:00,59.68,59.71,59.59,59.63,72653.0,55.2213,55.249,55.138,55.175,72653.0
2023-01-20 15:25:00,59.63,59.67,59.62,59.63,35147.0,55.175,55.212,55.1657,55.175,35147.0
2023-01-20 15:30:00,59.63,59.66,59.54,59.54,254275.0,55.175,55.2028,55.0917,55.0917,254275.0
2023-01-20 15:35:00,59.54,59.58,59.49,59.57,164909.0,55.0917,55.1287,55.0455,55.1195,164909.0
2023-01-20 15:40:00,59.56,59.58,59.53,59.55,247540.0,55.1102,55.1287,55.0825,55.101,247540.0
2023-01-20 15:45:00,59.54,59.61,59.51,59.61,204487.0,55.0917,55.1565,55.064,55.1565,204487.0
2023-01-20 15:50:00,59.61,59.74,59.59,59.73,331279.0,55.1565,55.2768,55.138,55.2675,331279.0
2023-01-20 15:55:00,59.73,59.8,59.73,59.77,494918.0,55.2675,55.3323,55.2675,55.3045,494918.0
2023-01-23 09:30:00,59.91,60.11,59.9,59.98,428773.0,55.4341,55.6191,55.4248,55.4988,428773.0
2023-01-23 09:35:00,59.98,60.12,59.95,59.96,141353.0,55.4988,55.6284,55.4711,55.4803,141353.0
2023-01-23 09:40:00,59.96,60.06,59.93,60.04,66003.0,55.4803,55.5729,55.4526,55.5544,66003.0
2023-01-23 09:45:00,60.04,60.15,60.04,60.04,120408.0,55.5544,55.6561,55.5544,55.5544,120408.0
2023-01-23 09:50:00,60.05,60.14,60.02,60.03,55592.0,55.5636,55.6469,55.5359,55.5451,55592.0
2023-01-23 09:55:00,60.03,60.08,59.94,59.98,124943.0,55.5451,55.5914,55.4618,55.4988,124943.0
2023-01-23 10:00:00,59.98,60.12,59.98,60.0,91606.0,55.4988,55.6284,55.4988,55.5173,91606.0
2023-01-23 10:05:00,60.01,60.1,59.97,60.07,48494.0,55.5266,55.6099,55.4896,55.5821,48494.0
2023-01-23 10:10:00,60.08,60.21,60.07,60.18,160026.0,55.5914,55.7117,55.5821,55.6839,160026.0
2023-01-23 10:15:00,60.18,60.19,60.11,60.17,87118.0,55.6839,55.6932,55.6191,55.6746,87118.0
2023-01-23 10:20:00,60.17,60.18,60.14,60.15,28210.0,55.6746,55.6839,55.6469,55.6561,28210.0
2023-01-23 10:25:00,60.14,60.22,60.08,60.19,38817.0,55.6469,55.7209,55.5914,55.6932,38817.0
2023-01-23 10:30:00,60.2,60.26,60.2,60.25,35076.0,55.7024,55.7579,55.7024,55.7487,35076.0
2023-01-23 10:35:00,60.24,60.28,60.2,60.25,49612.0,55.7394,55.7764,55.7024,55.7487,49612.0
2023-01-23 10:40:00,60.25,60.3,60.17,60.25,236473.0,55.7487,55.7949,55.6746,55.7487,236473.0
2023-01-23 10:45:00,60.25,60.37,60.22,60.34,178666.0,55.7487,55.8597,55.7209,55.8319,178666.0
2023-01-23 10:50:00,60.35,60.35,60.23,60.26,35938.0,55.8412,55.8412,55.7302,55.7579,35938.0
2023-01-23 10:55:00,60.26,60.31,60.22,60.31,23158.0,55.7579,55.8042,55.7209,55.8042,23158.0
2023-01-23 11:00:00,60.31,60.45,60.29,60.42,52072.0,55.8042,55.9337,55.7857,55.906,52072.0
2023-01-23 11:05:00,60.43,60.52,60.41,60.52,242116.0,55.9152,55.9985,55.8967,55.9985,242116.0
2023-01-23 11:10:00,60.52,60.55,60.46,60.54,116399.0,55.9985,56.0263,55.943,56.017,116399.0
2023-01-23 11:15:00,60.54,60.54,60.47,60.51,39969.0,56.017,56.017,55.9522,55.9892,39969.0
2023-01-23 11:20:00,60.52,60.55,60.48,60.48,44852.0,55.9985,56.0263,55.9615,55.9615,44852.0
2023-01-23 11:25:00,60.48,60.48,60.41,60.41,47109.0,55.9615,55.9615,55.8967,55.8967,47109.0
2023-01-23 11:30:00,60.41,60.52,60.4,60.49,32485.0,55.8967,55.9985,55.8875,55.9707,32485.0
2023-01-23 11:35:00,60.49,60.54,60.45,60.52,49626.0,55.9707,56.017,55.9337,55.9985,49626.0
2023-01-23 11:40:00,60.52,60.53,60.47,60.48,24673.0,55.9985,56.0078,55.9522,55.9615,24673.0
2023-01-23 11:45:00,60.48,60.54,60.45,60.54,26533.0,55.9615,56.017,55.9337,56.017,26533.0
2023-01-23 11:50:00,60.54,60.54,60.48,60.48,43055.0,56.017,56.017,55.9615,55.9615,43055.0
2023-01-23 11:55:00,60.47,60.48,60.44,60.47,16312.0,55.9522,55.9615,55.9245,55.9522,16312.0
2023-01-23 12:00:00,60.47,60.5,60.43,60.48,22202.0,55.9522,55.98,55.9152,55.9615,22202.0
2023-01-23 12:05:00,60.47,60.52,60.43,60.45,46620.0,55.9522,55.9985,55.9152,55.9337,46620.0
2023-01-23 12:10:00,60.45,60.52,60.43,60.5,16398.0,55.9337,55.9985,55.9152,55.98,16398.0
2023-01-23 12:15:00,60.5,60.63,60.47,60.62,65875.0,55.98,56.1003,55.9522,56.091,65875.0
2023-01-23 12:20:00,60.61,60.69,60.6,60.68,82937.0,56.0818,56.1558,56.0725,56.1465,82937.0
2023-01-23 12:25:00,60.68,60.71,60.65,60.67,108307.0,56.1465,56.1743,56.1188,56.1373,108307.0
2023-01-23 12:30:00,60.67,60.75,60.66,60.73,82112.0,56.1373,56.2113,56.128,56.1928,82112.0
2023-01-23 12:35:00,60.73,60.76,60.69,60.73,227617.0,56.1928,56.2206,56.1558,56.1928,227617.0
2023-01-23 12:40:00,60.73,60.77,60.69,60.76,73568.0,56.1928,56.2298,56.1558,56.2206,73568.0
2023-01-23 12:45:00,60.76,60.77,60.68,60.75,122904.0,56.2206,56.2298,56.1465,56.2113,122904.0
2023-01-23 12:50:00,60.75,60.85,60.74,60.81,157117.0,56.2113,56.3038,56.2021,56.2668,157117.0
2023-01-23 12:55:00,60.8,60.85,60.8,60.83,84165.0,56.2576,56.3038,56.2576,56.2853,84165.0
2023-01-23 13:00:00,60.82,60.86,60.82,60.85,76942.0,56.2761,56.3131,56.2761,56.3038,76942.0
2023-01-23 13:05:00,60.85,60.88,60.83,60.86,91313.0,56.3038,56.3316,56.2853,56.3131,91313.0
2023-01-23 13:10:00,60.86,60.92,60.85,60.91,144243.0,56.3131,56.3686,56.3038,56.3594,144243.0
2023-01-23 13:15:00,60.91,60.93,60.87,60.91,180169.0,56.3594,56.3779,56.3224,56.3594,180169.0
2023-01-23 13:20:00,60.91,60.99,60.91,60.97,112651.0,56.3594,56.4334,56.3594,56.4149,112651.0
2023-01-23 13:25:00,60.98,61.0,60.95,60.98,165253.0,56.4241,56.4426,56.3964,56.4241,165253.0
2023-01-23 13:30:00,60.98,61.02,60.95,61.01,189056.0,56.4241,56.4611,56.3964,56.4519,189056.0
2023-01-23 13:35:00,61.01,61.05,61.01,61.03,99508.0,56.4519,56.4889,56.4519,56.4704,99508.0
2023-01-23 13:40:00,61.04,61.05,60.99,61.05,51866.0,56.4796,56.4889,56.4334,56.4889,51866.0
2023-01-23 13:45:00,61.05,61.09,61.04,61.04,50496.0,56.4889,56.5259,56.4796,56.4796,50496.0
2023-01-23 13:50:00,61.04,61.05,60.95,60.95,44519.0,56.4796,56.4889,56.3964,56.3964,44519.0
2023-01-23 13:55:00,60.95,60.99,60.9,60.92,14125.0,56.3964,56.4334,56.3501,56.3686,14125.0
2023-01-23 14:00:00,60.91,60.91,60.77,60.78,65173.0,56.3594,56.3594,56.2298,56.2391,65173.0
2023-01-23 14:05:00,60.78,60.88,60.78,60.84,32830.0,56.2391,56.3316,56.2391,56.2946,32830.0
2023-01-23 14:10:00,60.83,60.84,60.77,60.79,21862.0,56.2853,56.2946,56.2298,56.2483,21862.0
2023-01-23 14:15:00,60.78,60.84,60.76,60.83,29209.0,56.2391,56.2946,56.2206,56.2853,29209.0
2023-01-23 14:20:00,60.83,60.87,60.81,60.86,49900.0,56.2853,56.3224,56.2668,56.3131,49900.0
2023-01-23 14:25:00,60.85,60.85,60.72,60.75,31980.0,56.3038,56.3038,56.1836,56.2113,31980.0
2023-01-23 14:30:00,60.73,60.77,60.7,60.73,29308.0,56.1928,56.2298,56.1651,56.1928,29308.0
2023-01-23 14:35:00,60.73,60.75,60.65,60.66,34912.0,56.1928,56.2113,56.1188,56.128,34912.0
2023-01-23 14:40:00,60.67,60.71,60.64,60.7,105219.0,56.1373,56.1743,56.1095,56.1651,105219.0
2023-01-23 14:45:00,60.69,60.69,60.49,60.55,47848.0,56.1558,56.1558,55.9707,56.0263,47848.0
2023-01-23 14:50:00,60.55,60.56,60.5,60.55,67613.0,56.0263,56.0355,55.98,56.0263,67613.0
2023-01-23 14:55:00,60.55,60.61,60.43,60.55,76187.0,56.0263,56.0818,55.9152,56.0263,76187.0
2023-01-23 15:00:00,60.54,60.59,60.52,60.55,95827.0,56.017,56.0633,55.9985,56.0263,95827.0
2023-01-23 15:05:00,60.55,60.6,60.49,60.58,92191.0,56.0263,56.0725,55.9707,56.054,92191.0
2023-01-23 15:10:00,60.58,60.63,60.54,60.62,43268.0,56.054,56.1003,56.017,56.091,43268.0
2023-01-23 15:15:00,60.62,60.64,60.57,60.58,37428.0,56.091,56.1095,56.0448,56.054,37428.0
2023-01-23 15:20:00,60.59,60.65,60.55,60.61,46481.0,56.0633,56.1188,56.0263,56.0818,46481.0
2023-01-23 15:25:00,60.61,60.61,60.51,60.6,31306.0,56.0818,56.0818,55.9892,56.0725,31306.0
2023-01-23 15:30:00,60.6,60.61,60.52,60.55,71044.0,56.0725,56.0818,55.9985,56.0263,71044.0
2023-01-23 15:35:00,60.55,60.62,60.52,60.59,65162.0,56.0263,56.091,55.9985,56.0633,65162.0
2023-01-23 15:40:00,60.59,60.69,60.56,60.67,297934.0,56.0633,56.1558,56.0355,56.1373,297934.0
2023-01-23 15:45:00,60.68,60.76,60.68,60.7,202240.0,56.1465,56.2206,56.1465,56.1651,202240.0
2023-01-23 15:50:00,60.71,60.78,60.71,60.75,330429.0,56.1743,56.2391,56.1743,56.2113,330429.0
2023-01-23 15:55:00,60.76,60.83,60.71,60.71,424526.0,56.2206,56.2853,56.1743,56.1743,424526.0
2023-01-24 09:30:00,60.62,60.68,60.08,60.14,570011.0,56.091,56.1465,55.5914,55.6469,570011.0
2023-01-24 09:35:00,60.12,60.15,59.72,59.92,435939.0,55.6284,55.6561,55.2583,55.4433,435939.0
2023-01-24 09:40:00,59.92,60.21,59.74,60.18,497847.0,55.4433,55.7117,55.2768,55.6839,497847.0
2023-01-24 09:45:00,60.17,60.33,60.07,60.21,194631.0,55.6746,55.8227,55.5821,55.7117,194631.0
2023-01-24 09:50:00,60.21,60.28,60.06,60.27,168480.0,55.7117,55.7764,55.5729,55.7672,168480.0
2023-01-24 09:55:00,60.28,60.28,59.78,59.8,189487.0,55.7764,55.7764,55.3138,55.3323,189487.0
2023-01-24 10:00:00,59.8,60.0,59.79,59.96,149340.0,55.3323,55.5173,55.323,55.4803,149340.0
2023-01-24 10:05:00,59.96,59.99,59.79,59.94,140660.0,55.4803,55.5081,55.323,55.4618,140660.0
2023-01-24 10:10:00,59.94,60.18,59.92,60.18,74365.0,55.4618,55.6839,55.4433,55.6839,74365.0
2023-01-24 10:15:00,60.19,60.26,60.04,60.05,90609.0,55.6932,55.7579,55.5544,55.5636,90609.0
2023-01-24 10:20:00,60.05,60.1,59.99,60.04,99185.0,55.5636,55.6099,55.5081,55.5544,99185.0
2023-01-24 10:25:00,60.04,60.17,60.03,60.17,62062.0,55.5544,55.6746,55.5451,55.6746,62062.0
2023-01-24 10:30:00,60.16,60.22,60.09,60.14,40936.0,55.6654,55.7209,55.6006,55.6469,40936.0
2023-01-24 10:35:00,60.15,60.25,60.11,60.23,26087.0,55.6561,55.7487,55.6191,55.7302,26087.0
2023-01-24 10:40:00,60.22,60.33,60.19,60.33,142266.0,55.7209,55.8227,55.6932,55.8227,142266.0
2023-01-24 10:45:00,60.31,60.4,60.28,60.35,67203.0,55.8042,55.8875,55.7764,55.8412,67203.0
2023-01-24 10:50:00,60.35,60.41,60.32,60.4,128440.0,55.8412,55.8967,55.8134,55.8875,128440.0
2023-01-24 10:55:00,60.4,60.51,60.39,60.47,83261.0,55.8875,55.9892,55.8782,55.9522,83261.0
2023-01-24 11:00:00,60.47,60.51,60.36,60.48,176363.0,55.9522,55.9892,55.8505,55.9615,176363.0
2023-01-24 11:05:00,60.48,60.49,60.43,60.46,46937.0,55.9615,55.9707,55.9152,55.943,46937.0
2023-01-24 11:10:00,60.46,60.53,60.45,60.49,82468.0,55.943,56.0078,55.9337,55.9707,82468.0
2023-01-24 11:15:00,60.49,60.5,60.39,60.41,66639.0,55.9707,55.98,55.8782,55.8967,66639.0
2023-01-24 11:20:00,60.4,60.45,60.35,60.45,67690.0,55.8875,55.9337,55.8412,55.9337,67690.0
2023-01-24 11:25:00,60.44,60.45,60.39,60.39,54156.0,55.9245,55.9337,55.8782,55.8782,54156.0
2023-01-24 11:30:00,60.38,60.39,60.31,60.33,55089.0,55.869,55.8782,55.8042,55.8227,55089.0
2023-01-24 11:35:00,60.33,60.36,60.23,60.26,153841.0,55.8227,55.8505,55.7302,55.7579,153841.0
2023-01-24 11:40:00,60.25,60.26,60.09,60.12,89309.0,55.7487,55.7579,55.6006,55.6284,89309.0
2023-01-24 11:45:00,60.12,60.13,60.07,60.1,125137.0,55.6284,55.6376,55.5821,55.6099,125137.0
2023-01-24 11:50:00,60.1,60.17,60.09,60.11,46230.0,55.6099,55.6746,55.6006,55.6191,46230.0
2023-01-24 11:55:00,60.11,60.11,60.05,60.05,45571.0,55.6191,55.6191,55.5636,55.5636,45571.0
2023-01-24 12:00:00,60.05,60.06,59.95,60.05,77787.0,55.5636,55.5729,55.4711,55.5636,77787.0
2023-01-24 12:05:00,60.05,60.17,60.05,60.17,18822.0,55.5636,55.6746,55.5636,55.6746,18822.0
2023-01-24 12:10:00,60.17,60.18,60.11,60.15,17496.0,55.6746,55.6839,55.6191,55.6561,17496.0
2023-01-24 12:15:00,60.16,60.21,60.13,60.18,21472.0,55.6654,55.7117,55.6376,55.6839,21472.0
2023-01-24 12:20:00,60.19,60.19,60.11,60.15,9995.0,55.6932,55.6932,55.6191,55.6561,9995.0
2023-01-24 12:25:00,60.15,60.19,60.09,60.16,21727.0,55.6561,55.6932,55.6006,55.6654,21727.0
2023-01-24 12:30:00,60.16,60.2,60.12,60.16,22691.0,55.6654,55.7024,55.6284,55.6654,22691.0
2023-01-24 12:35:00,60.16,60.21,60.09,60.17,142032.0,55.6654,55.7117,55.6006,55.6746,142032.0
2023-01-24 12:40:00,60.18,60.18,60.12,60.16,33444.0,55.6839,55.6839,55.6284,55.6654,33444.0
2023-01-24 12:45:00,60.16,60.18,60.11,60.12,43779.0,55.6654,55.6839,55.6191,55.6284,43779.0
2023-01-24 12:50:00,60.12,60.15,60.1,60.12,29152.0,55.6284,55.6561,55.6099,55.6284,29152.0
2023-01-24 12:55:00,60.12,60.16,60.11,60.12,18108.0,55.6284,55.6654,55.6191,55.6284,18108.0
2023-01-24 13:00:00,60.13,60.16,60.07,60.08,34002.0,55.6376,55.6654,55.5821,55.5914,34002.0
2023-01-24 13:05:00,60.09,60.12,60.07,60.11,33258.0,55.6006,55.6284,55.5821,55.6191,33258.0
2023-01-24 13:10:00,60.12,60.18,60.11,60.14,14161.0,55.6284,55.6839,55.6191,55.6469,14161.0
2023-01-24 13:15:00,60.14,60.18,60.11,60.12,21764.0,55.6469,55.6839,55.6191,55.6284,21764.0
2023-01-24 13:20:00,60.13,60.16,60.11,60.14,15393.0,55.6376,55.6654,55.6191,55.6469,15393.0
2023-01-24 13:25:00,60.14,60.21,60.13,60.2,21012.0,55.6469,55.7117,55.6376,55.7024,21012.0
2023-01-24 13:30:00,60.21,60.23,60.18,60.2,32963.0,55.7117,55.7302,55.6839,55.7024,32963.0
2023-01-24 13:35:00,60.2,60.24,60.17,60.24,28304.0,55.7024,55.7394,55.6746,55.7394,28304.0
2023-01-24 13:40:00,60.24,60.27,60.21,60.24,22012.0,55.7394,55.7672,55.7117,55.7394,22012.0
2023-01-24 13:45:00,60.23,60.27,60.22,60.27,21136.0,55.7302,55.7672,55.7209,55.7672,21136.0
2023-01-24 13:50:00,60.26,60.27,60.24,60.25,21860.0,55.7579,55.7672,55.7394,55.7487,21860.0
2023-01-24 13:55:00,60.25,60.29,60.23,60.26,24319.0,55.7487,55.7857,55.7302,55.7579,24319.0
2023-01-24 14:00:00,60.26,60.26,60.13,60.14,27330.0,55.7579,55.7579,55.6376,55.6469,27330.0
2023-01-24 14:05:00,60.15,60.16,60.11,60.12,18012.0,55.6561,55.6654,55.6191,55.6284,18012.0
2023-01-24 14:10:00,60.12,60.13,60.07,60.07,67565.0,55.6284,55.6376,55.5821,55.5821,67565.0
2023-01-24 14:15:00,60.07,60.12,60.06,60.07,24837.0,55.5821,55.6284,55.5729,55.5821,24837.0
2023-01-24 14:20:00,60.07,60.07,60.03,60.04,37399.0,55.5821,55.5821,55.5451,55.5544,37399.0
2023-01-24 14:25:00,60.04,60.09,60.03,60.07,35680.0,55.5544,55.6006,55.5451,55.5821,35680.0
2023-01-24 14:30:00,60.07,60.15,60.06,60.12,18447.0,55.5821,55.6561,55.5729,55.6284,18447.0
2023-01-24 14:35:00,60.12,60.15,60.11,60.13,34175.0,55.6284,55.6561,55.6191,55.6376,34175.0
2023-01-24 14:40:00,60.13,60.13,60.08,60.1,14756.0,55.6376,55.6376,55.5914,55.6099,14756.0
2023-01-24 14:45:00,60.1,60.13,60.08,60.08,11766.0,55.6099,55.6376,55.5914,55.5914,11766.0
2023-01-24 14:50:00,60.08,60.15,60.07,60.15,21212.0,55.5914,55.6561,55.5821,55.6561,21212.0
2023-01-24 14:55:00,60.15,60.2,60.14,60.18,18261.0,55.6561,55.7024,55.6469,55.6839,18261.0
2023-01-24 15:00:00,60.18,60.22,60.17,60.22,46312.0,55.6839,55.7209,55.6746,55.7209,46312.0
2023-01-24 15:05:00,60.21,60.21,60.15,60.18,24398.0,55.7117,55.7117,55.6561,55.6839,24398.0
2023-01-24 15:10:00,60.18,60.19,60.1,60.12,42836.0,55.6839,55.6932,55.6099,55.6284,42836.0
2023-01-24 15:15:00,60.12,60.17,60.11,60.17,50915.0,55.6284,55.6746,55.6191,55.6746,50915.0
2023-01-24 15:20:00,60.17,60.17,60.11,60.16,43317.0,55.6746,55.6746,55.6191,55.6654,43317.0
2023-01-24 15:25:00,60.16,60.16,60.08,60.11,162931.0,55.6654,55.6654,55.5914,55.6191,162931.0
2023-01-24 15:30:00,60.11,60.12,60.04,60.05,61939.0,55.6191,55.6284,55.5544,55.5636,61939.0
2023-01-24 15:35:00,60.05,60.08,60.04,60.08,48734.0,55.5636,55.5914,55.5544,55.5914,48734.0
2023-01-24 15:40:00,60.08,60.08,59.97,60.0,119045.0,55.5914,55.5914,55.4896,55.5173,119045.0
2023-01-24 15:45:00,59.99,60.01,59.94,59.95,318599.0,55.5081,55.5266,55.4618,55.4711,318599.0
2023-01-24 15:50:00,59.94,60.04,59.93,60.03,150838.0,55.4618,55.5544,55.4526,55.5451,150838.0
2023-01-24 15:55:00,60.02,60.05,59.98,59.98,285423.0,55.5359,55.5636,55.4988,55.4988,285423.0
2023-01-25 09:30:00,59.5,59.58,59.12,59.54,558294.0,55.0547,55.1287,54.7031,55.0917,558294.0
2023-01-25 09:35:00,59.54,59.74,59.39,59.68,277885.0,55.0917,55.2768,54.9529,55.2213,277885.0
2023-01-25 09:40:00,59.67,59.79,59.62,59.75,228210.0,55.212,55.323,55.1657,55.286,228210.0
2023-01-25 09:45:00,59.75,59.75,59.49,59.49,86633.0,55.286,55.286,55.0455,55.0455,86633.0
2023-01-25 09:50:00,59.48,59.52,59.34,59.34,75648.0,55.0362,55.0732,54.9067,54.9067,75648.0
2023-01-25 09:55:00,59.33,59.36,59.2,59.23,172560.0,54.8974,54.9252,54.7771,54.8049,172560.0
2023-01-25 10:00:00,59.22,59.41,59.18,59.41,130721.0,54.7956,54.9714,54.7586,54.9714,130721.0
2023-01-25 10:05:00,59.42,59.63,59.4,59.53,364030.0,54.9807,55.175,54.9622,55.0825,364030.0
2023-01-25 10:10:00,59.53,59.54,59.34,59.34,46224.0,55.0825,55.0917,54.9067,54.9067,46224.0
2023-01-25 10:15:00,59.35,59.41,59.24,59.24,71369.0,54.9159,54.9714,54.8141,54.8141,71369.0
2023-01-25 10:20:00,59.24,59.3,59.22,59.24,75982.0,54.8141,54.8696,54.7956,54.8141,75982.0
2023-01-25 10:25:00,59.24,59.31,59.22,59.25,60015.0,54.8141,54.8789,54.7956,54.8234,60015.0
2023-01-25 10:30:00,59.25,59.28,59.13,59.17,72323.0,54.8234,54.8511,54.7123,54.7494,72323.0
2023-01-25 10:35:00,59.17,59.23,59.03,59.05,74971.0,54.7494,54.8049,54.6198,54.6383,74971.0
2023-01-25 10:40:00,59.05,59.14,59.02,59.11,54234.0,54.6383,54.7216,54.6106,54.6938,54234.0
2023-01-25 10:45:00,59.11,59.23,59.1,59.15,43391.0,54.6938,54.8049,54.6846,54.7309,43391.0
2023-01-25 10:50:00,59.14,59.14,59.04,59.05,22194.0,54.7216,54.7216,54.6291,54.6383,22194.0
2023-01-25 10:55:00,59.06,59.17,59.05,59.16,20701.0,54.6476,54.7494,54.6383,54.7401,20701.0
2023-01-25 11:00:00,59.16,59.25,59.15,59.23,23651.0,54.7401,54.8234,54.7309,54.8049,23651.0
2023-01-25 11:05:00,59.23,59.24,59.19,59.2,21481.0,54.8049,54.8141,54.7679,54.7771,21481.0
2023-01-25 11:10:00,59.2,59.32,59.19,59.3,42831.0,54.7771,54.8882,54.7679,54.8696,42831.0
2023-01-25 11:15:00,59.31,59.4,59.28,59.38,71064.0,54.8789,54.9622,54.8511,54.9437,71064.0
2023-01-25 11:20:00,59.38,59.42,59.34,59.36,66853.0,54.9437,54.9807,54.9067,54.9252,66853.0
2023-01-25 11:25:00,59.36,59.41,59.34,59.38,24580.0,54.9252,54.9714,54.9067,54.9437,24580.0
2023-01-25 11:30:00,59.39,59.42,59.36,59.4,69977.0,54.9529,54.9807,54.9252,54.9622,69977.0
2023-01-25 11:35:00,59.4,59.47,59.36,59.45,66886.0,54.9622,55.0269,54.9252,55.0084,66886.0
2023-01-25 11:40:00,59.46,59.47,59.42,59.45,18792.0,55.0177,55.0269,54.9807,55.0084,18792.0
2023-01-25 11:45:00,59.45,59.5,59.41,59.5,43050.0,55.0084,55.0547,54.9714,55.0547,43050.0
2023-01-25 11:50:00,59.49,59.61,59.44,59.58,31294.0,55.0455,55.1565,54.9992,55.1287,31294.0
2023-01-25 11:55:00,59.58,59.62,59.56,59.58,26234.0,55.1287,55.1657,55.1102,55.1287,26234.0
2023-01-25 12:00:00,59.58,59.62,59.56,59.56,32592.0,55.1287,55.1657,55.1102,55.1102,32592.0
2023-01-25 12:05:00,59.58,59.68,59.55,59.65,43743.0,55.1287,55.2213,55.101,55.1935,43743.0
2023-01-25 12:10:00,59.65,59.68,59.6,59.67,95827.0,55.1935,55.2213,55.1472,55.212,95827.0
2023-01-25 12:15:00,59.66,59.67,59.61,59.64,21772.0,55.2028,55.212,55.1565,55.1842,21772.0
2023-01-25 12:20:00,59.63,59.63,59.45,59.48,108112.0,55.175,55.175,55.0084,55.0362,108112.0
2023-01-25 12:25:00,59.48,59.48,59.34,59.39,53942.0,55.0362,55.0362,54.9067,54.9529,53942.0
2023-01-25 12:30:00,59.39,59.56,59.39,59.53,37397.0,54.9529,55.1102,54.9529,55.0825,37397.0
2023-01-25 12:35:00,59.54,59.59,59.53,59.55,38990.0,55.0917,55.138,55.0825,55.101,38990.0
2023-01-25 12:40:00,59.54,59.59,59.53,59.57,11227.0,55.0917,55.138,55.0825,55.1195,11227.0
2023-01-25 12:45:00,59.57,59.57,59.47,59.53,21778.0,55.1195,55.1195,55.0269,55.0825,21778.0
2023-01-25 12:50:00,59.53,59.56,59.49,59.51,16917.0,55.0825,55.1102,55.0455,55.064,16917.0
2023-01-25 12:55:00,59.52,59.54,59.49,59.52,15124.0,55.0732,55.0917,55.0455,55.0732,15124.0
2023-01-25 13:00:00,59.52,59.65,59.51,59.58,58371.0,55.0732,55.1935,55.064,55.1287,58371.0
2023-01-25 13:05:00,59.59,59.65,59.59,59.63,22077.0,55.138,55.1935,55.138,55.175,22077.0
2023-01-25 13:10:00,59.63,59.68,59.62,59.67,41996.0,55.175,55.2213,55.1657,55.212,41996.0
2023-01-25 13:15:00,59.68,59.7,59.65,59.67,16293.0,55.2213,55.2398,55.1935,55.212,16293.0
2023-01-25 13:20:00,59.67,59.72,59.66,59.7,25203.0,55.212,55.2583,55.2028,55.2398,25203.0
2023-01-25 13:25:00,59.7,59.73,59.67,59.72,18155.0,55.2398,55.2675,55.212,55.2583,18155.0
2023-01-25 13:30:00,59.72,59.74,59.69,59.72,49647.0,55.2583,55.2768,55.2305,55.2583,49647.0
2023-01-25 13:35:00,59.71,59.75,59.7,59.71,31066.0,55.249,55.286,55.2398,55.249,31066.0
2023-01-25 13:40:00,59.71,59.77,59.68,59.69,27089.0,55.249,55.3045,55.2213,55.2305,27089.0
2023-01-25 13:45:00,59.69,59.8,59.69,59.79,35951.0,55.2305,55.3323,55.2305,55.323,35951.0
2023-01-25 13:50:00,59.78,59.83,59.77,59.78,81163.0,55.3138,55.3601,55.3045,55.3138,81163.0
2023-01-25 13:55:00,59.78,59.85,59.76,59.84,24442.0,55.3138,55.3786,55.2953,55.3693,24442.0
2023-01-25 14:00:00,59.85,59.86,59.78,59.8,23738.0,55.3786,55.3878,55.3138,55.3323,23738.0
2023-01-25 14:05:00,59.79,59.87,59.78,59.87,12773.0,55.323,55.3971,55.3138,55.3971,12773.0
2023-01-25 14:10:00,59.87,60.02,59.86,60.01,61039.0,55.3971,55.5359,55.3878,55.5266,61039.0
2023-01-25 14:15:00,60.01,60.06,60.0,60.04,23538.0,55.5266,55.5729,55.5173,55.5544,23538.0
2023-01-25 14:20:00,60.05,60.07,59.95,59.97,34910.0,55.5636,55.5821,55.4711,55.4896,34910.0
2023-01-25 14:25:00,59.97,59.97,59.87,59.9,20740.0,55.4896,55.4896,55.3971,55.4248,20740.0
2023-01-25 14:30:00,59.9,59.92,59.83,59.83,16494.0,55.4248,55.4433,55.3601,55.3601,16494.0
2023-01-25 14:35:00,59.82,59.86,59.81,59.86,14560.0,55.3508,55.3878,55.3415,55.3878,14560.0
2023-01-25 14:40:00,59.86,59.91,59.85,59.91,16513.0,55.3878,55.4341,55.3786,55.4341,16513.0
2023-01-25 14:45:00,59.91,60.01,59.88,59.98,295753.0,55.4341,55.5266,55.4063,55.4988,295753.0
2023-01-25 14:50:00,59.98,60.0,59.95,59.98,44628.0,55.4988,55.5173,55.4711,55.4988,44628.0
2023-01-25 14:55:00,59.98,60.03,59.97,59.98,19960.0,55.4988,55.5451,55.4896,55.4988,19960.0
2023-01-25 15:00:00,59.98,60.08,59.98,60.07,61955.0,55.4988,55.5914,55.4988,55.5821,61955.0
2023-01-25 15:05:00,60.06,60.12,60.04,60.09,28071.0,55.5729,55.6284,55.5544,55.6006,28071.0
2023-01-25 15:10:00,60.1,60.11,59.99,60.02,86187.0,55.6099,55.6191,55.5081,55.5359,86187.0
2023-01-25 15:15:00,60.03,60.03,59.95,59.99,38903.0,55.5451,55.5451,55.4711,55.5081,38903.0
2023-01-25 15:20:00,60.0,60.01,59.96,59.99,43865.0,55.5173,55.5266,55.4803,55.5081,43865.0
2023-01-25 15:25:00,60.0,60.1,59.98,60.1,44407.0,55.5173,55.6099,55.4988,55.6099,44407.0
2023-01-25 15:30:00,60.1,60.14,60.07,60.11,54832.0,55.6099,55.6469,55.5821,55.6191,54832.0
2023-01-25 15:35:00,60.11,60.12,60.03,60.1,85413.0,55.6191,55.6284,55.5451,55.6099,85413.0
2023-01-25 15:40:00,60.1,60.12,60.08,60.09,85930.0,55.6099,55.6284,55.5914,55.6006,85930.0
2023-01-25 15:45:00,60.08,60.13,60.04,60.12,117278.0,55.5914,55.6376,55.5544,55.6284,117278.0
2023-01-25 15:50:00,60.12,60.14,60.05,60.08,223837.0,55.6284,55.6469,55.5636,55.5914,223837.0
2023-01-25 15:55:00,60.08,60.17,60.08,60.14,449663.0,55.5914,55.6746,55.5914,55.6469,449663.0
2023-01-26 09:30:00,60.59,60.84,60.48,60.68,355829.0,56.0633,56.2946,55.9615,56.1465,355829.0
2023-01-26 09:35:00,60.68,60.87,60.68,60.85,184064.0,56.1465,56.3224,56.1465,56.3038,184064.0
2023-01-26 09:40:00,60.86,60.91,60.41,60.46,224903.0,56.3131,56.3594,55.8967,55.943,224903.0
2023-01-26 09:45:00,60.46,60.52,60.3,60.3,79424.0,55.943,55.9985,55.7949,55.7949,79424.0
2023-01-26 09:50:00,60.3,60.33,60.16,60.16,75815.0,55.7949,55.8227,55.6654,55.6654,75815.0
2023-01-26 09:55:00,60.17,60.21,59.95,60.0,567827.0,55.6746,55.7117,55.4711,55.5173,567827.0
2023-01-26 10:00:00,60.02,60.21,59.99,60.2,192231.0,55.5359,55.7117,55.5081,55.7024,192231.0
2023-01-26 10:05:00,60.21,60.26,60.11,60.13,166412.0,55.7117,55.7579,55.6191,55.6376,166412.0
2023-01-26 10:10:00,60.14,60.24,60.04,60.23,103034.0,55.6469,55.7394,55.5544,55.7302,103034.0
2023-01-26 10:15:00,60.23,60.37,60.21,60.36,92946.0,55.7302,55.8597,55.7117,55.8505,92946.0
2023-01-26 10:20:00,60.36,60.39,60.27,60.37,34901.0,55.8505,55.8782,55.7672,55.8597,34901.0
2023-01-26 10:25:00,60.37,60.41,60.28,60.34,25783.0,55.8597,55.8967,55.7764,55.8319,25783.0
2023-01-26 10:30:00,60.34,60.43,60.27,60.42,38420.0,55.8319,55.9152,55.7672,55.906,38420.0
2023-01-26 10:35:00,60.42,60.42,60.26,60.29,30402.0,55.906,55.906,55.7579,55.7857,30402.0
2023-01-26 10:40:00,60.3,60.41,60.28,60.3,27073.0,55.7949,55.8967,55.7764,55.7949,27073.0
2023-01-26 10:45:00,60.29,60.32,60.17,60.19,47722.0,55.7857,55.8134,55.6746,55.6932,47722.0
2023-01-26 10:50:00,60.18,60.18,59.96,59.96,119974.0,55.6839,55.6839,55.4803,55.4803,119974.0
2023-01-26 10:55:00,59.95,59.95,59.87,59.91,64120.0,55.4711,55.4711,55.3971,55.4341,64120.0
2023-01-26 11:00:00,59.91,60.09,59.89,60.06,65267.0,55.4341,55.6006,55.4156,55.5729,65267.0
2023-01-26 11:05:00,60.08,60.09,59.99,60.05,29919.0,55.5914,55.6006,55.5081,55.5636,29919.0
2023-01-26 11:10:00,60.06,60.14,60.05,60.13,33871.0,55.5729,55.6469,55.5636,55.6376,33871.0
2023-01-26 11:15:00,60.14,60.21,60.13,60.16,18035.0,55.6469,55.7117,55.6376,55.6654,18035.0
2023-01-26 11:20:00,60.15,60.15,59.99,60.0,23758.0,55.6561,55.6561,55.5081,55.5173,23758.0
2023-01-26 11:25:00,59.99,60.09,59.99,60.09,24329.0,55.5081,55.6006,55.5081,55.6006,24329.0
2023-01-26 11:30:00,60.08,60.17,60.05,60.1,109707.0,55.5914,55.6746,55.5636,55.6099,109707.0
2023-01-26 11:35:00,60.09,60.18,60.09,60.17,72328.0,55.6006,55.6839,55.6006,55.6746,72328.0
2023-01-26 11:40:00,60.17,60.27,60.14,60.23,27153.0,55.6746,55.7672,55.6469,55.7302,27153.0
2023-01-26 11:45:00,60.22,60.28,60.19,60.26,20955.0,55.7209,55.7764,55.6932,55.7579,20955.0
2023-01-26 11:50:00,60.27,60.27,60.24,60.26,18994.0,55.7672,55.7672,55.7394,55.7579,18994.0
2023-01-26 11:55:00,60.25,60.29,60.23,60.29,17516.0,55.7487,55.7857,55.7302,55.7857,17516.0
2023-01-26 12:00:00,60.29,60.39,60.29,60.36,21970.0,55.7857,55.8782,55.7857,55.8505,21970.0
2023-01-26 12:05:00,60.35,60.36,60.32,60.34,46492.0,55.8412,55.8505,55.8134,55.8319,46492.0
2023-01-26 12:10:00,60.33,60.38,60.27,60.28,34687.0,55.8227,55.869,55.7672,55.7764,34687.0
2023-01-26 12:15:00,60.28,60.3,60.25,60.28,19748.0,55.7764,55.7949,55.7487,55.7764,19748.0
2023-01-26 12:20:00,60.3,60.31,60.2,60.21,17675.0,55.7949,55.8042,55.7024,55.7117,17675.0
2023-01-26 12:25:00,60.22,60.28,60.2,60.26,8931.0,55.7209,55.7764,55.7024,55.7579,8931.0
2023-01-26 12:30:00,60.26,60.33,60.25,60.32,128170.0,55.7579,55.8227,55.7487,55.8134,128170.0
2023-01-26 12:35:00,60.3,60.36,60.3,60.36,13933.0,55.7949,55.8505,55.7949,55.8505,13933.0
2023-01-26 12:40:00,60.36,60.39,60.23,60.24,16746.0,55.8505,55.8782,55.7302,55.7394,16746.0
2023-01-26 12:45:00,60.24,60.29,60.24,60.27,12691.0,55.7394,55.7857,55.7394,55.7672,12691.0
2023-01-26 12:50:00,60.27,60.36,60.27,60.28,19392.0,55.7672,55.8505,55.7672,55.7764,19392.0
2023-01-26 12:55:00,60.29,60.32,60.26,60.28,13584.0,55.7857,55.8134,55.7579,55.7764,13584.0
2023-01-26 13:00:00,60.28,60.36,60.28,60.3,29321.0,55.7764,55.8505,55.7764,55.7949,29321.0
2023-01-26 13:05:00,60.3,60.3,60.19,60.25,15451.0,55.7949,55.7949,55.6932,55.7487,15451.0
2023-01-26 13:10:00,60.23,60.28,60.23,60.27,8753.0,55.7302,55.7764,55.7302,55.7672,8753.0
2023-01-26 13:15:00,60.27,60.29,60.24,60.25,13121.0,55.7672,55.7857,55.7394,55.7487,13121.0
2023-01-26 13:20:00,60.25,60.32,60.25,60.32,11435.0,55.7487,55.8134,55.7487,55.8134,11435.0
2023-01-26 13:25:00,60.32,60.33,60.3,60.31,21559.0,55.8134,55.8227,55.7949,55.8042,21559.0
2023-01-26 13:30:00,60.3,60.37,60.3,60.33,12086.0,55.7949,55.8597,55.7949,55.8227,12086.0
2023-01-26 13:35:00,60.33,60.42,60.32,60.42,90235.0,55.8227,55.906,55.8134,55.906,90235.0
2023-01-26 13:40:00,60.42,60.47,60.4,60.45,21397.0,55.906,55.9522,55.8875,55.9337,21397.0
2023-01-26 13:45:00,60.45,60.46,60.39,60.4,43388.0,55.9337,55.943,55.8782,55.8875,43388.0
2023-01-26 13:50:00,60.4,60.4,60.3,60.33,18960.0,55.8875,55.8875,55.7949,55.8227,18960.0
2023-01-26 13:55:00,60.32,60.35,60.31,60.33,11876.0,55.8134,55.8412,55.8042,55.8227,11876.0
2023-01-26 14:00:00,60.34,60.38,60.3,60.34,22550.0,55.8319,55.869,55.7949,55.8319,22550.0
2023-01-26 14:05:00,60.34,60.38,60.32,60.37,11102.0,55.8319,55.869,55.8134,55.8597,11102.0
2023-01-26 14:10:00,60.37,60.38,60.35,60.35,8790.0,55.8597,55.869,55.8412,55.8412,8790.0
2023-01-26 14:15:00,60.36,60.37,60.32,60.36,12326.0,55.8505,55.8597,55.8134,55.8505,12326.0
2023-01-26 14:20:00,60.36,60.36,60.29,60.29,16363.0,55.8505,55.8505,55.7857,55.7857,16363.0
2023-01-26 14:25:00,60.29,60.29,60.14,60.17,29843.0,55.7857,55.7857,55.6469,55.6746,29843.0
2023-01-26 14:30:00,60.16,60.19,60.14,60.18,25816.0,55.6654,55.6932,55.6469,55.6839,25816.0
2023-01-26 14:35:00,60.17,60.25,60.14,60.2,20337.0,55.6746,55.7487,55.6469,55.7024,20337.0
2023-01-26 14:40:00,60.21,60.31,60.21,60.28,30119.0,55.7117,55.8042,55.7117,55.7764,30119.0
2023-01-26 14:45:00,60.28,60.32,60.27,60.3,27122.0,55.7764,55.8134,55.7672,55.7949,27122.0
2023-01-26 14:50:00,60.29,60.29,60.22,60.25,31544.0,55.7857,55.7857,55.7209,55.7487,31544.0
2023-01-26 14:55:00,60.26,60.31,60.25,60.3,21266.0,55.7579,55.8042,55.7487,55.7949,21266.0
2023-01-26 15:00:00,60.31,60.33,60.27,60.27,22676.0,55.8042,55.8227,55.7672,55.7672,22676.0
2023-01-26 15:05:00,60.28,60.32,60.25,60.32,23774.0,55.7764,55.8134,55.7487,55.8134,23774.0
2023-01-26 15:10:00,60.32,60.36,60.29,60.33,22458.0,55.8134,55.8505,55.7857,55.8227,22458.0
2023-01-26 15:15:00,60.32,60.39,60.31,60.37,36287.0,55.8134,55.8782,55.8042,55.8597,36287.0
2023-01-26 15:20:00,60.36,60.39,60.33,60.36,27153.0,55.8505,55.8782,55.8227,55.8505,27153.0
2023-01-26 15:25:00,60.37,60.39,60.36,60.37,27421.0,55.8597,55.8782,55.8505,55.8597,27421.0
2023-01-26 15:30:00,60.36,60.42,60.33,60.38,49473.0,55.8505,55.906,55.8227,55.869,49473.0
2023-01-26 15:35:00,60.38,60.39,60.33,60.37,63458.0,55.869,55.8782,55.8227,55.8597,63458.0
2023-01-26 15:40:00,60.37,60.38,60.33,60.33,80084.0,55.8597,55.869,55.8227,55.8227,80084.0
2023-01-26 15:45:00,60.34,60.37,60.32,60.37,60751.0,55.8319,55.8597,55.8134,55.8597,60751.0
2023-01-26 15:50:00,60.37,60.46,60.37,60.43,88831.0,55.8597,55.943,55.8597,55.9152,88831.0
2023-01-26 15:55:00,60.44,60.6,60.44,60.57,162712.0,55.9245,56.0725,55.9245,56.0448,162712.0
2023-01-27 09:30:00,60.49,60.66,60.38,60.45,229221.0,55.9707,56.128,55.869,55.9337,229221.0
2023-01-27 09:35:00,60.47,60.57,60.41,60.43,70799.0,55.9522,56.0448,55.8967,55.9152,70799.0
2023-01-27 09:40:00,60.42,60.6,60.37,60.54,92030.0,55.906,56.0725,55.8597,56.017,92030.0
2023-01-27 09:45:00,60.55,60.7,60.49,60.51,72212.0,56.0263,56.1651,55.9707,55.9892,72212.0
2023-01-27 09:50:00,60.51,60.68,60.49,60.67,47581.0,55.9892,56.1465,55.9707,56.1373,47581.0
2023-01-27 09:55:00,60.68,60.7,60.54,60.56,50129.0,56.1465,56.1651,56.017,56.0355,50129.0
2023-01-27 10:00:00,60.55,60.68,60.42,60.68,62915.0,56.0263,56.1465,55.906,56.1465,62915.0
2023-01-27 10:05:00,60.67,60.8,60.66,60.74,39192.0,56.1373,56.2576,56.128,56.2021,39192.0
2023-01-27 10:10:00,60.75,60.86,60.74,60.83,53163.0,56.2113,56.3131,56.2021,56.2853,53163.0
2023-01-27 10:15:00,60.81,60.85,60.75,60.77,129793.0,56.2668,56.3038,56.2113,56.2298,129793.0
2023-01-27 10:20:00,60.76,60.81,60.53,60.57,211602.0,56.2206,56.2668,56.0078,56.0448,211602.0
2023-01-27 10:25:00,60.57,60.7,60.55,60.66,88025.0,56.0448,56.1651,56.0263,56.128,88025.0
2023-01-27 10:30:00,60.66,60.71,60.59,60.61,223319.0,56.128,56.1743,56.0633,56.0818,223319.0
2023-01-27 10:35:00,60.61,60.72,60.59,60.68,52969.0,56.0818,56.1836,56.0633,56.1465,52969.0
2023-01-27 10:40:00,60.68,60.71,60.61,60.63,39065.0,56.1465,56.1743,56.0818,56.1003,39065.0
2023-01-27 10:45:00,60.62,60.62,60.46,60.5,37200.0,56.091,56.091,55.943,55.98,37200.0
2023-01-27 10:50:00,60.5,60.51,60.44,60.46,25433.0,55.98,55.9892,55.9245,55.943,25433.0
2023-01-27 10:55:00,60.45,60.49,60.36,60.47,60975.0,55.9337,55.9707,55.8505,55.9522,60975.0
2023-01-27 11:00:00,60.46,60.46,60.36,60.4,129922.0,55.943,55.943,55.8505,55.8875,129922.0
2023-01-27 11:05:00,60.4,60.45,60.3,60.36,80798.0,55.8875,55.9337,55.7949,55.8505,80798.0
2023-01-27 11:10:00,60.36,60.41,60.33,60.33,23444.0,55.8505,55.8967,55.8227,55.8227,23444.0
2023-01-27 11:15:00,60.33,60.53,60.29,60.48,141108.0,55.8227,56.0078,55.7857,55.9615,141108.0
2023-01-27 11:20:00,60.48,60.51,60.46,60.48,48160.0,55.9615,55.9892,55.943,55.9615,48160.0
2023-01-27 11:25:00,60.48,60.54,60.46,60.52,52735.0,55.9615,56.017,55.943,55.9985,52735.0
2023-01-27 11:30:00,60.52,60.65,60.51,60.65,43508.0,55.9985,56.1188,55.9892,56.1188,43508.0
2023-01-27 11:35:00,60.66,60.66,60.59,60.63,15059.0,56.128,56.128,56.0633,56.1003,15059.0
2023-01-27 11:40:00,60.64,60.72,60.64,60.7,14858.0,56.1095,56.1836,56.1095,56.1651,14858.0
2023-01-27 11:45:00,60.7,60.76,60.65,60.72,144877.0,56.1651,56.2206,56.1188,56.1836,144877.0
2023-01-27 11:50:00,60.72,60.76,60.71,60.73,12324.0,56.1836,56.2206,56.1743,56.1928,12324.0
2023-01-27 11:55:00,60.72,60.78,60.71,60.76,25466.0,56.1836,56.2391,56.1743,56.2206,25466.0
2023-01-27 12:00:00,60.76,60.79,60.7,60.71,52057.0,56.2206,56.2483,56.1651,56.1743,52057.0
2023-01-27 12:05:00,60.71,60.75,60.7,60.74,67675.0,56.1743,56.2113,56.1651,56.2021,67675.0
2023-01-27 12:10:00,60.74,60.8,60.7,60.78,49629.0,56.2021,56.2576,56.1651,56.2391,49629.0
2023-01-27 12:15:00,60.78,60.85,60.78,60.84,35065.0,56.2391,56.3038,56.2391,56.2946,35065.0
2023-01-27 12:20:00,60.84,60.86,60.78,60.81,57597.0,56.2946,56.3131,56.2391,56.2668,57597.0
2023-01-27 12:25:00,60.81,60.83,60.75,60.76,30726.0,56.2668,56.2853,56.2113,56.2206,30726.0
2023-01-27 12:30:00,60.75,60.81,60.72,60.8,44756.0,56.2113,56.2668,56.1836,56.2576,44756.0
2023-01-27 12:35:00,60.8,60.86,60.79,60.84,13789.0,56.2576,56.3131,56.2483,56.2946,13789.0
2023-01-27 12:40:00,60.84,60.86,60.76,60.8,145261.0,56.2946,56.3131,56.2206,56.2576,145261.0
2023-01-27 12:45:00,60.8,60.86,60.79,60.86,32045.0,56.2576,56.3131,56.2483,56.3131,32045.0
2023-01-27 12:50:00,60.85,60.93,60.85,60.88,27635.0,56.3038,56.3779,56.3038,56.3316,27635.0
2023-01-27 12:55:00,60.88,60.89,60.84,60.85,23214.0,56.3316,56.3409,56.2946,56.3038,23214.0
2023-01-27 13:00:00,60.85,60.87,60.75,60.78,37247.0,56.3038,56.3224,56.2113,56.2391,37247.0
2023-01-27 13:05:00,60.77,60.82,60.76,60.81,16904.0,56.2298,56.2761,56.2206,56.2668,16904.0
2023-01-27 13:10:00,60.8,60.82,60.77,60.78,16954.0,56.2576,56.2761,56.2298,56.2391,16954.0
2023-01-27 13:15:00,60.78,60.83,60.76,60.82,16369.0,56.2391,56.2853,56.2206,56.2761,16369.0
2023-01-27 13:20:00,60.81,60.81,60.77,60.79,16949.0,56.2668,56.2668,56.2298,56.2483,16949.0
2023-01-27 13:25:00,60.8,60.8,60.72,60.73,45070.0,56.2576,56.2576,56.1836,56.1928,45070.0
2023-01-27 13:30:00,60.73,60.73,60.69,60.73,121608.0,56.1928,56.1928,56.1558,56.1928,121608.0
2023-01-27 13:35:00,60.73,60.83,60.72,60.83,21940.0,56.1928,56.2853,56.1836,56.2853,21940.0
2023-01-27 13:40:00,60.83,60.83,60.76,60.81,38896.0,56.2853,56.2853,56.2206,56.2668,38896.0
2023-01-27 13:45:00,60.8,60.89,60.78,60.88,46159.0,56.2576,56.3409,56.2391,56.3316,46159.0
2023-01-27 13:50:00,60.87,60.88,60.8,60.81,20035.0,56.3224,56.3316,56.2576,56.2668,20035.0
2023-01-27 13:55:00,60.8,60.87,60.78,60.87,17884.0,56.2576,56.3224,56.2391,56.3224,17884.0
2023-01-27 14:00:00,60.87,60.93,60.84,60.88,59883.0,56.3224,56.3779,56.2946,56.3316,59883.0
2023-01-27 14:05:00,60.88,60.92,60.87,60.89,25268.0,56.3316,56.3686,56.3224,56.3409,25268.0
2023-01-27 14:10:00,60.88,60.91,60.87,60.9,18757.0,56.3316,56.3594,56.3224,56.3501,18757.0
2023-01-27 14:15:00,60.9,61.09,60.9,61.07,430252.0,56.3501,56.5259,56.3501,56.5074,430252.0
2023-01-27 14:20:00,61.07,61.11,61.01,61.11,195960.0,56.5074,56.5444,56.4519,56.5444,195960.0
2023-01-27 14:25:00,61.11,61.11,61.02,61.04,262118.0,56.5444,56.5444,56.4611,56.4796,262118.0
2023-01-27 14:30:00,61.03,61.06,60.96,60.96,30258.0,56.4704,56.4982,56.4056,56.4056,30258.0
2023-01-27 14:35:00,60.96,60.97,60.92,60.95,21633.0,56.4056,56.4149,56.3686,56.3964,21633.0
2023-01-27 14:40:00,60.94,61.02,60.94,61.0,27573.0,56.3871,56.4611,56.3871,56.4426,27573.0
2023-01-27 14:45:00,60.99,61.05,60.98,61.02,29179.0,56.4334,56.4889,56.4241,56.4611,29179.0
2023-01-27 14:50:00,61.01,61.02,60.93,60.96,15133.0,56.4519,56.4611,56.3779,56.4056,15133.0
2023-01-27 14:55:00,60.96,61.02,60.96,61.0,20463.0,56.4056,56.4611,56.4056,56.4426,20463.0
2023-01-27 15:00:00,61.0,61.02,60.99,61.02,17634.0,56.4426,56.4611,56.4334,56.4611,17634.0
2023-01-27 15:05:00,61.02,61.08,61.01,61.07,28549.0,56.4611,56.5167,56.4519,56.5074,28549.0
2023-01-27 15:10:00,61.06,61.08,60.98,60.98,32384.0,56.4982,56.5167,56.4241,56.4241,32384.0
2023-01-27 15:15:00,60.98,61.01,60.95,60.98,22560.0,56.4241,56.4519,56.3964,56.4241,22560.0
2023-01-27 15:20:00,60.98,60.99,60.89,60.98,60829.0,56.4241,56.4334,56.3409,56.4241,60829.0
2023-01-27 15:25:00,60.98,61.05,60.97,61.05,27635.0,56.4241,56.4889,56.4149,56.4889,27635.0
2023-01-27 15:30:00,61.04,61.1,61.03,61.08,37472.0,56.4796,56.5352,56.4704,56.5167,37472.0
2023-01-27 15:35:00,61.08,61.08,61.02,61.03,48760.0,56.5167,56.5167,56.4611,56.4704,48760.0
2023-01-27 15:40:00,61.04,61.08,61.01,61.03,116094.0,56.4796,56.5167,56.4519,56.4704,116094.0
2023-01-27 15:45:00,61.03,61.03,60.95,60.97,70698.0,56.4704,56.4704,56.3964,56.4149,70698.0
2023-01-27 15:50:00,60.96,60.98,60.9,60.94,132553.0,56.4056,56.4241,56.3501,56.3871,132553.0
2023-01-27 15:55:00,60.94,60.96,60.9,60.91,390965.0,56.3871,56.4056,56.3501,56.3594,390965.0
2023-01-30 09:30:00,60.46,60.78,60.44,60.66,146049.0,55.943,56.2391,55.9245,56.128,146049.0
2023-01-30 09:35:00,60.67,60.81,60.64,60.76,44287.0,56.1373,56.2668,56.1095,56.2206,44287.0
2023-01-30 09:40:00,60.76,60.8,60.64,60.69,60179.0,56.2206,56.2576,56.1095,56.1558,60179.0
2023-01-30 09:45:00,60.69,60.88,60.68,60.83,119868.0,56.1558,56.3316,56.1465,56.2853,119868.0
2023-01-30 09:50:00,60.84,60.89,60.71,60.71,34829.0,56.2946,56.3409,56.1743,56.1743,34829.0
2023-01-30 09:55:00,60.71,60.88,60.68,60.81,22191.0,56.1743,56.3316,56.1465,56.2668,22191.0
2023-01-30 10:00:00,60.81,61.01,60.81,61.0,114934.0,56.2668,56.4519,56.2668,56.4426,114934.0
2023-01-30 10:05:00,61.0,61.05,60.96,61.0,69584.0,56.4426,56.4889,56.4056,56.4426,69584.0
2023-01-30 10:10:00,61.0,61.06,60.94,60.97,29131.0,56.4426,56.4982,56.3871,56.4149,29131.0
2023-01-30 10:15:00,60.98,61.0,60.85,60.85,52220.0,56.4241,56.4426,56.3038,56.3038,52220.0
2023-01-30 10:20:00,60.86,60.91,60.85,60.86,27379.0,56.3131,56.3594,56.3038,56.3131,27379.0
2023-01-30 10:25:00,60.85,60.89,60.77,60.84,30110.0,56.3038,56.3409,56.2298,56.2946,30110.0
2023-01-30 10:30:00,60.84,60.86,60.73,60.77,35948.0,56.2946,56.3131,56.1928,56.2298,35948.0
2023-01-30 10:35:00,60.77,60.79,60.69,60.72,31377.0,56.2298,56.2483,56.1558,56.1836,31377.0
2023-01-30 10:40:00,60.71,60.71,60.62,60.66,31561.0,56.1743,56.1743,56.091,56.128,31561.0
2023-01-30 10:45:00,60.64,60.77,60.6,60.7,232050.0,56.1095,56.2298,56.0725,56.1651,232050.0
2023-01-30 10:50:00,60.7,60.81,60.58,60.59,168560.0,56.1651,56.2668,56.054,56.0633,168560.0
2023-01-30 10:55:00,60.59,60.65,60.56,60.64,28503.0,56.0633,56.1188,56.0355,56.1095,28503.0
2023-01-30 11:00:00,60.64,60.72,60.63,60.69,23571.0,56.1095,56.1836,56.1003,56.1558,23571.0
2023-01-30 11:05:00,60.68,60.7,60.64,60.69,21521.0,56.1465,56.1651,56.1095,56.1558,21521.0
2023-01-30 11:10:00,60.7,60.81,60.7,60.79,25588.0,56.1651,56.2668,56.1651,56.2483,25588.0
2023-01-30 11:15:00,60.78,60.85,60.77,60.82,15293.0,56.2391,56.3038,56.2298,56.2761,15293.0
2023-01-30 11:20:00,60.83,60.83,60.71,60.72,14016.0,56.2853,56.2853,56.1743,56.1836,14016.0
2023-01-30 11:25:00,60.72,60.74,60.68,60.73,88370.0,56.1836,56.2021,56.1465,56.1928,88370.0
2023-01-30 11:30:00,60.74,60.8,60.74,60.75,16755.0,56.2021,56.2576,56.2021,56.2113,16755.0
2023-01-30 11:35:00,60.75,60.76,60.65,60.66,20950.0,56.2113,56.2206,56.1188,56.128,20950.0
2023-01-30 11:40:00,60.66,60.73,60.65,60.69,11369.0,56.128,56.1928,56.1188,56.1558,11369.0
2023-01-30 11:45:00,60.69,60.69,60.64,60.65,54412.0,56.1558,56.1558,56.1095,56.1188,54412.0
2023-01-30 11:50:00,60.64,60.69,60.64,60.64,12825.0,56.1095,56.1558,56.1095,56.1095,12825.0
2023-01-30 11:55:00,60.63,60.72,60.56,60.71,30450.0,56.1003,56.1836,56.0355,56.1743,30450.0
2023-01-30 12:00:00,60.71,60.74,60.69,60.71,14743.0,56.1743,56.2021,56.1558,56.1743,14743.0
2023-01-30 12:05:00,60.71,60.74,60.67,60.68,27951.0,56.1743,56.2021,56.1373,56.1465,27951.0
2023-01-30 12:10:00,60.68,60.76,60.68,60.75,14957.0,56.1465,56.2206,56.1465,56.2113,14957.0
2023-01-30 12:15:00,60.75,60.76,60.68,60.71,18188.0,56.2113,56.2206,56.1465,56.1743,18188.0
2023-01-30 12:20:00,60.71,60.73,60.67,60.72,15739.0,56.1743,56.1928,56.1373,56.1836,15739.0
2023-01-30 12:25:00,60.72,60.74,60.63,60.73,52103.0,56.1836,56.2021,56.1003,56.1928,52103.0
2023-01-30 12:30:00,60.72,60.72,60.68,60.69,76845.0,56.1836,56.1836,56.1465,56.1558,76845.0
2023-01-30 12:35:00,60.69,60.69,60.62,60.62,65756.0,56.1558,56.1558,56.091,56.091,65756.0
2023-01-30 12:40:00,60.62,60.66,60.6,60.63,134323.0,56.091,56.128,56.0725,56.1003,134323.0
2023-01-30 12:45:00,60.63,60.64,60.52,60.55,27057.0,56.1003,56.1095,55.9985,56.0263,27057.0
2023-01-30 12:50:00,60.54,60.56,60.51,60.55,33671.0,56.017,56.0355,55.9892,56.0263,33671.0
2023-01-30 12:55:00,60.54,60.59,60.52,60.57,21720.0,56.017,56.0633,55.9985,56.0448,21720.0
2023-01-30 13:00:00,60.56,60.56,60.5,60.56,41472.0,56.0355,56.0355,55.98,56.0355,41472.0
2023-01-30 13:05:00,60.56,60.61,60.56,60.59,17222.0,56.0355,56.0818,56.0355,56.0633,17222.0
2023-01-30 13:10:00,60.59,60.62,60.58,60.61,26720.0,56.0633,56.091,56.054,56.0818,26720.0
2023-01-30 13:15:00,60.61,60.73,60.59,60.72,62246.0,56.0818,56.1928,56.0633,56.1836,62246.0
2023-01-30 13:20:00,60.71,60.76,60.71,60.73,25563.0,56.1743,56.2206,56.1743,56.1928,25563.0
2023-01-30 13:25:00,60.73,60.74,60.67,60.68,35253.0,56.1928,56.2021,56.1373,56.1465,35253.0
2023-01-30 13:30:00,60.68,60.68,60.63,60.64,18787.0,56.1465,56.1465,56.1003,56.1095,18787.0
2023-01-30 13:35:00,60.64,60.68,60.62,60.67,20039.0,56.1095,56.1465,56.091,56.1373,20039.0
2023-01-30 13:40:00,60.68,60.68,60.62,60.66,21882.0,56.1465,56.1465,56.091,56.128,21882.0
2023-01-30 13:45:00,60.65,60.68,60.62,60.68,16090.0,56.1188,56.1465,56.091,56.1465,16090.0
2023-01-30 13:50:00,60.67,60.68,60.63,60.65,28441.0,56.1373,56.1465,56.1003,56.1188,28441.0
2023-01-30 13:55:00,60.64,60.67,60.6,60.66,13011.0,56.1095,56.1373,56.0725,56.128,13011.0
2023-01-30 14:00:00,60.66,60.69,60.64,60.69,18341.0,56.128,56.1558,56.1095,56.1558,18341.0
2023-01-30 14:05:00,60.69,60.69,60.58,60.59,19363.0,56.1558,56.1558,56.054,56.0633,19363.0
2023-01-30 14:10:00,60.59,60.6,60.54,60.59,35183.0,56.0633,56.0725,56.017,56.0633,35183.0
2023-01-30 14:15:00,60.6,60.63,60.58,60.63,36007.0,56.0725,56.1003,56.054,56.1003,36007.0
2023-01-30 14:20:00,60.63,60.64,60.57,60.57,11414.0,56.1003,56.1095,56.0448,56.0448,11414.0
2023-01-30 14:25:00,60.58,60.59,60.55,60.57,15089.0,56.054,56.0633,56.0263,56.0448,15089.0
2023-01-30 14:30:00,60.57,60.57,60.5,60.52,89097.0,56.0448,56.0448,55.98,55.9985,89097.0
2023-01-30 14:35:00,60.52,60.56,60.5,60.55,38941.0,55.9985,56.0355,55.98,56.0263,38941.0
2023-01-30 14:40:00,60.54,60.55,60.49,60.51,22987.0,56.017,56.0263,55.9707,55.9892,22987.0
2023-01-30 14:45:00,60.51,60.53,60.47,60.48,14126.0,55.9892,56.0078,55.9522,55.9615,14126.0
2023-01-30 14:50:00,60.48,60.5,60.45,60.5,11723.0,55.9615,55.98,55.9337,55.98,11723.0
2023-01-30 14:55:00,60.5,60.57,60.48,60.55,17242.0,55.98,56.0448,55.9615,56.0263,17242.0
2023-01-30 15:00:00,60.55,60.59,60.5,60.59,18102.0,56.0263,56.0633,55.98,56.0633,18102.0
2023-01-30 15:05:00,60.58,60.58,60.5,60.53,19328.0,56.054,56.054,55.98,56.0078,19328.0
2023-01-30 15:10:00,60.52,60.57,60.51,60.51,35274.0,55.9985,56.0448,55.9892,55.9892,35274.0
2023-01-30 15:15:00,60.51,60.51,60.46,60.5,27421.0,55.9892,55.9892,55.943,55.98,27421.0
2023-01-30 15:20:00,60.5,60.53,60.46,60.47,38297.0,55.98,56.0078,55.943,55.9522,38297.0
2023-01-30 15:25:00,60.47,60.47,60.42,60.45,40483.0,55.9522,55.9522,55.906,55.9337,40483.0
2023-01-30 15:30:00,60.45,60.54,60.44,60.51,95473.0,55.9337,56.017,55.9245,55.9892,95473.0
2023-01-30 15:35:00,60.51,60.58,60.5,60.56,110828.0,55.9892,56.054,55.98,56.0355,110828.0
2023-01-30 15:40:00,60.56,60.58,60.47,60.48,171965.0,56.0355,56.054,55.9522,55.9615,171965.0
2023-01-30 15:45:00,60.48,60.52,60.43,60.48,239035.0,55.9615,55.9985,55.9152,55.9615,239035.0
2023-01-30 15:50:00,60.47,60.48,60.37,60.37,310563.0,55.9522,55.9615,55.8597,55.8597,310563.0
2023-01-30 15:55:00,60.38,60.38,60.3,60.34,416487.0,55.869,55.869,55.7949,55.8319,416487.0
2023-01-31 09:30:00,60.41,60.64,60.41,60.49,199915.0,55.8967,56.1095,55.8967,55.9707,199915.0
2023-01-31 09:35:00,60.5,60.58,60.45,60.56,54933.0,55.98,56.054,55.9337,56.0355,54933.0
2023-01-31 09:40:00,60.56,60.59,60.43,60.49,79249.0,56.0355,56.0633,55.9152,55.9707,79249.0
2023-01-31 09:45:00,60.49,60.6,60.43,60.54,77591.0,55.9707,56.0725,55.9152,56.017,77591.0
2023-01-31 09:50:00,60.54,60.63,60.52,60.56,46663.0,56.017,56.1003,55.9985,56.0355,46663.0
2023-01-31 09:55:00,60.56,60.57,60.38,60.4,176076.0,56.0355,56.0448,55.869,55.8875,176076.0
2023-01-31 10:00:00,60.4,60.47,60.37,60.44,28400.0,55.8875,55.9522,55.8597,55.9245,28400.0
2023-01-31 10:05:00,60.43,60.58,60.28,60.3,62257.0,55.9152,56.054,55.7764,55.7949,62257.0
2023-01-31 10:10:00,60.32,60.51,60.3,60.51,43698.0,55.8134,55.9892,55.7949,55.9892,43698.0
2023-01-31 10:15:00,60.52,60.62,60.5,60.62,24913.0,55.9985,56.091,55.98,56.091,24913.0
2023-01-31 10:20:00,60.62,60.65,60.55,60.6,34114.0,56.091,56.1188,56.0263,56.0725,34114.0
2023-01-31 10:25:00,60.6,60.66,60.54,60.65,22521.0,56.0725,56.128,56.017,56.1188,22521.0
2023-01-31 10:30:00,60.66,60.73,60.65,60.72,180319.0,56.128,56.1928,56.1188,56.1836,180319.0
2023-01-31 10:35:00,60.73,60.78,60.7,60.71,118594.0,56.1928,56.2391,56.1651,56.1743,118594.0
2023-01-31 10:40:00,60.71,60.91,60.7,60.88,103498.0,56.1743,56.3594,56.1651,56.3316,103498.0
2023-01-31 10:45:00,60.89,60.91,60.82,60.9,64060.0,56.3409,56.3594,56.2761,56.3501,64060.0
2023-01-31 10:50:00,60.91,61.0,60.89,61.0,91366.0,56.3594,56.4426,56.3409,56.4426,91366.0
2023-01-31 10:55:00,61.0,61.02,60.94,61.01,105212.0,56.4426,56.4611,56.3871,56.4519,105212.0
2023-01-31 11:00:00,61.02,61.16,61.02,61.15,296986.0,56.4611,56.5907,56.4611,56.5814,296986.0
2023-01-31 11:05:00,61.15,61.21,61.12,61.21,201725.0,56.5814,56.6369,56.5537,56.6369,201725.0
2023-01-31 11:10:00,61.21,61.23,61.16,61.23,181150.0,56.6369,56.6555,56.5907,56.6555,181150.0
2023-01-31 11:15:00,61.22,61.25,61.11,61.13,50171.0,56.6462,56.674,56.5444,56.5629,50171.0
2023-01-31 11:20:00,61.13,61.22,61.1,61.16,70004.0,56.5629,56.6462,56.5352,56.5907,70004.0
2023-01-31 11:25:00,61.15,61.2,61.1,61.16,38851.0,56.5814,56.6277,56.5352,56.5907,38851.0
2023-01-31 11:30:00,61.17,61.27,61.16,61.18,55749.0,56.5999,56.6925,56.5907,56.6092,55749.0
2023-01-31 11:35:00,61.19,61.24,61.19,61.2,34127.0,56.6184,56.6647,56.6184,56.6277,34127.0
2023-01-31 11:40:00,61.21,61.25,61.19,61.19,37634.0,56.6369,56.674,56.6184,56.6184,37634.0
2023-01-31 11:45:00,61.19,61.23,61.17,61.22,48144.0,56.6184,56.6555,56.5999,56.6462,48144.0
2023-01-31 11:50:00,61.22,61.33,61.2,61.33,87850.0,56.6462,56.748,56.6277,56.748,87850.0
2023-01-31 11:55:00,61.33,61.37,61.32,61.35,47239.0,56.748,56.785,56.7387,56.7665,47239.0
2023-01-31 12:00:00,61.35,61.37,61.3,61.35,39561.0,56.7665,56.785,56.7202,56.7665,39561.0
2023-01-31 12:05:00,61.34,61.38,61.3,61.37,30462.0,56.7572,56.7942,56.7202,56.785,30462.0
2023-01-31 12:10:00,61.38,61.38,61.31,61.35,46484.0,56.7942,56.7942,56.7295,56.7665,46484.0
2023-01-31 12:15:00,61.35,61.39,61.34,61.36,28346.0,56.7665,56.8035,56.7572,56.7757,28346.0
2023-01-31 12:20:00,61.36,61.37,61.32,61.35,19205.0,56.7757,56.785,56.7387,56.7665,19205.0
2023-01-31 12:25:00,61.35,61.37,61.34,61.34,20448.0,56.7665,56.785,56.7572,56.7572,20448.0
2023-01-31 12:30:00,61.35,61.37,61.32,61.35,34003.0,56.7665,56.785,56.7387,56.7665,34003.0
2023-01-31 12:35:00,61.36,61.42,61.34,61.39,37587.0,56.7757,56.8313,56.7572,56.8035,37587.0
2023-01-31 12:40:00,61.4,61.47,61.39,61.46,34693.0,56.8128,56.8775,56.8035,56.8683,34693.0
2023-01-31 12:45:00,61.46,61.5,61.45,61.5,61385.0,56.8683,56.9053,56.859,56.9053,61385.0
2023-01-31 12:50:00,61.49,61.51,61.45,61.48,37652.0,56.896,56.9145,56.859,56.8868,37652.0
2023-01-31 12:55:00,61.48,61.5,61.45,61.46,23112.0,56.8868,56.9053,56.859,56.8683,23112.0
2023-01-31 13:00:00,61.47,61.53,61.47,61.53,22535.0,56.8775,56.933,56.8775,56.933,22535.0
2023-01-31 13:05:00,61.53,61.53,61.46,61.46,26812.0,56.933,56.933,56.8683,56.8683,26812.0
2023-01-31 13:10:00,61.47,61.49,61.44,61.47,29050.0,56.8775,56.896,56.8498,56.8775,29050.0
2023-01-31 13:15:00,61.47,61.5,61.45,61.46,26237.0,56.8775,56.9053,56.859,56.8683,26237.0
2023-01-31 13:20:00,61.46,61.47,61.39,61.4,23588.0,56.8683,56.8775,56.8035,56.8128,23588.0
2023-01-31 13:25:00,61.4,61.44,61.39,61.43,22459.0,56.8128,56.8498,56.8035,56.8405,22459.0
2023-01-31 13:30:00,61.43,61.48,61.41,61.46,19410.0,56.8405,56.8868,56.822,56.8683,19410.0
2023-01-31 13:35:00,61.45,61.47,61.43,61.46,13976.0,56.859,56.8775,56.8405,56.8683,13976.0
2023-01-31 13:40:00,61.46,61.52,61.46,61.51,16721.0,56.8683,56.9238,56.8683,56.9145,16721.0
2023-01-31 13:45:00,61.51,61.57,61.5,61.55,16089.0,56.9145,56.9701,56.9053,56.9515,16089.0
2023-01-31 13:50:00,61.56,61.57,61.54,61.57,27227.0,56.9608,56.9701,56.9423,56.9701,27227.0
2023-01-31 13:55:00,61.57,61.61,61.55,61.61,22414.0,56.9701,57.0071,56.9515,57.0071,22414.0
2023-01-31 14:00:00,61.61,61.67,61.6,61.64,43972.0,57.0071,57.0626,56.9978,57.0348,43972.0
2023-01-31 14:05:00,61.64,61.76,61.63,61.75,158444.0,57.0348,57.1459,57.0256,57.1366,158444.0
2023-01-31 14:10:00,61.75,61.75,61.62,61.65,91110.0,57.1366,57.1366,57.0163,57.0441,91110.0
2023-01-31 14:15:00,61.67,61.69,61.63,61.63,27667.0,57.0626,57.0811,57.0256,57.0256,27667.0
2023-01-31 14:20:00,61.63,61.68,61.63,61.66,15452.0,57.0256,57.0718,57.0256,57.0533,15452.0
2023-01-31 14:25:00,61.66,61.71,61.64,61.71,13734.0,57.0533,57.0996,57.0348,57.0996,13734.0
2023-01-31 14:30:00,61.71,61.76,61.7,61.73,22449.0,57.0996,57.1459,57.0903,57.1181,22449.0
2023-01-31 14:35:00,61.73,61.74,61.7,61.73,25105.0,57.1181,57.1274,57.0903,57.1181,25105.0
2023-01-31 14:40:00,61.73,61.78,61.72,61.78,42295.0,57.1181,57.1644,57.1088,57.1644,42295.0
2023-01-31 14:45:00,61.77,61.77,61.73,61.73,17240.0,57.1551,57.1551,57.1181,57.1181,17240.0
2023-01-31 14:50:00,61.74,61.78,61.72,61.75,34101.0,57.1274,57.1644,57.1088,57.1366,34101.0
2023-01-31 14:55:00,61.74,61.77,61.71,61.72,22061.0,57.1274,57.1551,57.0996,57.1088,22061.0
2023-01-31 15:00:00,61.72,61.75,61.7,61.75,28681.0,57.1088,57.1366,57.0903,57.1366,28681.0
2023-01-31 15:05:00,61.74,61.75,61.7,61.72,58336.0,57.1274,57.1366,57.0903,57.1088,58336.0
2023-01-31 15:10:00,61.71,61.72,61.61,61.68,31086.0,57.0996,57.1088,57.0071,57.0718,31086.0
2023-01-31 15:15:00,61.67,61.71,61.64,61.67,36508.0,57.0626,57.0996,57.0348,57.0626,36508.0
2023-01-31 15:20:00,61.67,61.72,61.64,61.7,49487.0,57.0626,57.1088,57.0348,57.0903,49487.0
2023-01-31 15:25:00,61.7,61.73,61.68,61.69,49282.0,57.0903,57.1181,57.0718,57.0811,49282.0
2023-01-31 15:30:00,61.69,61.77,61.68,61.75,45143.0,57.0811,57.1551,57.0718,57.1366,45143.0
2023-01-31 15:35:00,61.75,61.75,61.68,61.72,54299.0,57.1366,57.1366,57.0718,57.1088,54299.0
2023-01-31 15:40:00,61.72,61.79,61.71,61.79,105099.0,57.1088,57.1736,57.0996,57.1736,105099.0
2023-01-31 15:45:00,61.79,61.83,61.77,61.79,184600.0,57.1736,57.2106,57.1551,57.1736,184600.0
2023-01-31 15:50:00,61.79,62.01,61.79,62.01,350311.0,57.1736,57.3772,57.1736,57.3772,350311.0
2023-01-31 15:55:00,62.0,62.13,61.94,62.11,995019.0,57.3679,57.4882,57.3124,57.4697,995019.0
2023-02-01 09:30:00,61.75,61.93,61.56,61.91,135563.0,57.1366,57.3032,56.9608,57.2847,135563.0
2023-02-01 09:35:00,61.91,61.95,61.78,61.88,119400.0,57.2847,57.3217,57.1644,57.2569,119400.0
2023-02-01 09:40:00,61.87,61.98,61.66,61.66,147638.0,57.2476,57.3494,57.0533,57.0533,147638.0
2023-02-01 09:45:00,61.65,61.94,61.63,61.91,95159.0,57.0441,57.3124,57.0256,57.2847,95159.0
2023-02-01 09:50:00,61.91,62.09,61.9,62.08,60842.0,57.2847,57.4512,57.2754,57.442,60842.0
2023-02-01 09:55:00,62.07,62.13,61.98,62.01,50482.0,57.4327,57.4882,57.3494,57.3772,50482.0
2023-02-01 10:00:00,62.02,62.05,61.72,61.84,104778.0,57.3864,57.4142,57.1088,57.2199,104778.0
2023-02-01 10:05:00,61.85,61.93,61.81,61.89,51330.0,57.2291,57.3032,57.1921,57.2661,51330.0
2023-02-01 10:10:00,61.91,62.07,61.89,62.03,71374.0,57.2847,57.4327,57.2661,57.3957,71374.0
2023-02-01 10:15:00,62.02,62.03,61.96,61.98,27063.0,57.3864,57.3957,57.3309,57.3494,27063.0
2023-02-01 10:20:00,61.98,62.12,61.96,62.09,43354.0,57.3494,57.479,57.3309,57.4512,43354.0
2023-02-01 10:25:00,62.1,62.17,62.08,62.15,115886.0,57.4605,57.5252,57.442,57.5067,115886.0
2023-02-01 10:30:00,62.15,62.2,62.09,62.18,42186.0,57.5067,57.553,57.4512,57.5345,42186.0
2023-02-01 10:35:00,62.18,62.33,62.16,62.28,198299.0,57.5345,57.6733,57.516,57.627,198299.0
2023-02-01 10:40:00,62.28,62.32,62.19,62.21,78621.0,57.627,57.664,57.5437,57.5622,78621.0
2023-02-01 10:45:00,62.21,62.24,62.16,62.18,101163.0,57.5622,57.59,57.516,57.5345,101163.0
2023-02-01 10:50:00,62.17,62.18,61.91,62.04,239928.0,57.5252,57.5345,57.2847,57.4049,239928.0
2023-02-01 10:55:00,62.03,62.11,61.99,62.04,23208.0,57.3957,57.4697,57.3587,57.4049,23208.0
2023-02-01 11:00:00,62.05,62.15,61.98,62.15,31332.0,57.4142,57.5067,57.3494,57.5067,31332.0
2023-02-01 11:05:00,62.14,62.19,62.07,62.11,27373.0,57.4975,57.5437,57.4327,57.4697,27373.0
2023-02-01 11:10:00,62.12,62.15,62.07,62.15,38623.0,57.479,57.5067,57.4327,57.5067,38623.0
2023-02-01 11:15:00,62.15,62.23,62.12,62.23,23721.0,57.5067,57.5807,57.479,57.5807,23721.0
2023-02-01 11:20:00,62.23,62.37,62.23,62.32,251715.0,57.5807,57.7103,57.5807,57.664,251715.0
2023-02-01 11:25:00,62.32,62.44,62.28,62.43,40262.0,57.664,57.7751,57.627,57.7658,40262.0
2023-02-01 11:30:00,62.43,62.44,62.39,62.4,26614.0,57.7658,57.7751,57.7288,57.738,26614.0
2023-02-01 11:35:00,62.4,62.42,62.33,62.39,33714.0,57.738,57.7565,57.6733,57.7288,33714.0
2023-02-01 11:40:00,62.4,62.46,62.39,62.45,86910.0,57.738,57.7936,57.7288,57.7843,86910.0
2023-02-01 11:45:00,62.45,62.47,62.41,62.41,53150.0,57.7843,57.8028,57.7473,57.7473,53150.0
2023-02-01 11:50:00,62.41,62.42,62.36,62.4,62365.0,57.7473,57.7565,57.701,57.738,62365.0
2023-02-01 11:55:00,62.4,62.45,62.35,62.4,43875.0,57.738,57.7843,57.6918,57.738,43875.0
2023-02-01 12:00:00,62.39,62.43,62.37,62.43,43614.0,57.7288,57.7658,57.7103,57.7658,43614.0
2023-02-01 12:05:00,62.43,62.46,62.38,62.4,31509.0,57.7658,57.7936,57.7195,57.738,31509.0
2023-02-01 12:10:00,62.4,62.47,62.38,62.45,72614.0,57.738,57.8028,57.7195,57.7843,72614.0
2023-02-01 12:15:00,62.45,62.45,62.34,62.35,44715.0,57.7843,57.7843,57.6825,57.6918,44715.0
2023-02-01 12:20:00,62.34,62.46,62.34,62.44,28504.0,57.6825,57.7936,57.6825,57.7751,28504.0
2023-02-01 12:25:00,62.44,62.44,62.38,62.4,25788.0,57.7751,57.7751,57.7195,57.738,25788.0
2023-02-01 12:30:00,62.41,62.46,62.41,62.43,30396.0,57.7473,57.7936,57.7473,57.7658,30396.0
2023-02-01 12:35:00,62.43,62.5,62.39,62.46,50689.0,57.7658,57.8306,57.7288,57.7936,50689.0
2023-02-01 12:40:00,62.47,62.51,62.45,62.5,40199.0,57.8028,57.8398,57.7843,57.8306,40199.0
2023-02-01 12:45:00,62.49,62.54,62.48,62.51,19436.0,57.8213,57.8676,57.8121,57.8398,19436.0
2023-02-01 12:50:00,62.51,62.51,62.45,62.48,25533.0,57.8398,57.8398,57.7843,57.8121,25533.0
2023-02-01 12:55:00,62.48,62.5,62.46,62.47,21928.0,57.8121,57.8306,57.7936,57.8028,21928.0
2023-02-01 13:00:00,62.48,62.54,62.45,62.52,29216.0,57.8121,57.8676,57.7843,57.8491,29216.0
2023-02-01 13:05:00,62.52,62.63,62.52,62.58,32858.0,57.8491,57.9509,57.8491,57.9046,32858.0
2023-02-01 13:10:00,62.57,62.57,62.45,62.49,26434.0,57.8953,57.8953,57.7843,57.8213,26434.0
2023-02-01 13:15:00,62.48,62.5,62.42,62.44,21337.0,57.8121,57.8306,57.7565,57.7751,21337.0
2023-02-01 13:20:00,62.44,62.49,62.44,62.44,20631.0,57.7751,57.8213,57.7751,57.7751,20631.0
2023-02-01 13:25:00,62.45,62.52,62.44,62.51,23642.0,57.7843,57.8491,57.7751,57.8398,23642.0
2023-02-01 13:30:00,62.5,62.58,62.5,62.58,34977.0,57.8306,57.9046,57.8306,57.9046,34977.0
2023-02-01 13:35:00,62.58,62.58,62.47,62.52,77529.0,57.9046,57.9046,57.8028,57.8491,77529.0
2023-02-01 13:40:00,62.52,62.54,62.49,62.51,66556.0,57.8491,57.8676,57.8213,57.8398,66556.0
2023-02-01 13:45:00,62.5,62.5,62.39,62.45,88290.0,57.8306,57.8306,57.7288,57.7843,88290.0
2023-02-01 13:50:00,62.46,62.52,62.45,62.51,29746.0,57.7936,57.8491,57.7843,57.8398,29746.0
2023-02-01 13:55:00,62.5,62.58,62.49,62.51,26351.0,57.8306,57.9046,57.8213,57.8398,26351.0
2023-02-01 14:00:00,62.5,62.51,62.21,62.29,116009.0,57.8306,57.8398,57.5622,57.6363,116009.0
2023-02-01 14:05:00,62.29,62.54,62.29,62.44,39085.0,57.6363,57.8676,57.6363,57.7751,39085.0
2023-02-01 14:10:00,62.44,62.55,62.41,62.5,34047.0,57.7751,57.8768,57.7473,57.8306,34047.0
2023-02-01 14:15:00,62.49,62.52,62.34,62.42,49115.0,57.8213,57.8491,57.6825,57.7565,49115.0
2023-02-01 14:20:00,62.42,62.46,62.3,62.35,197695.0,57.7565,57.7936,57.6455,57.6918,197695.0
2023-02-01 14:25:00,62.34,62.39,62.3,62.33,62731.0,57.6825,57.7288,57.6455,57.6733,62731.0
2023-02-01 14:30:00,62.33,62.41,62.04,62.2,196935.0,57.6733,57.7473,57.4049,57.553,196935.0
2023-02-01 14:35:00,62.18,62.67,62.13,62.64,211622.0,57.5345,57.9879,57.4882,57.9601,211622.0
2023-02-01 14:40:00,62.66,63.0,62.6,62.95,238209.0,57.9786,58.2932,57.9231,58.247,238209.0
2023-02-01 14:45:00,62.96,63.18,62.91,63.0,289601.0,58.2562,58.4598,58.2099,58.2932,289601.0
2023-02-01 14:50:00,63.0,63.15,62.99,63.06,148405.0,58.2932,58.432,58.284,58.3487,148405.0
2023-02-01 14:55:00,63.07,63.14,62.9,63.01,76088.0,58.358,58.4228,58.2007,58.3025,76088.0
2023-02-01 15:00:00,63.01,63.24,63.01,63.22,118276.0,58.3025,58.5153,58.3025,58.4968,118276.0
2023-02-01 15:05:00,63.22,63.46,63.21,63.42,280807.0,58.4968,58.7188,58.4875,58.6818,280807.0
2023-02-01 15:10:00,63.42,63.44,63.26,63.28,111187.0,58.6818,58.7003,58.5338,58.5523,111187.0
2023-02-01 15:15:00,63.27,63.29,63.05,63.27,134644.0,58.543,58.5616,58.3395,58.543,134644.0
2023-02-01 15:20:00,63.26,63.28,63.08,63.15,74762.0,58.5338,58.5523,58.3672,58.432,74762.0
2023-02-01 15:25:00,63.15,63.22,63.1,63.22,92340.0,58.432,58.4968,58.3857,58.4968,92340.0
2023-02-01 15:30:00,63.22,63.51,63.2,63.5,699418.0,58.4968,58.7651,58.4783,58.7559,699418.0
2023-02-01 15:35:00,63.5,63.71,63.49,63.56,198752.0,58.7559,58.9502,58.7466,58.8114,198752.0
2023-02-01 15:40:00,63.56,63.65,63.41,63.44,420335.0,58.8114,58.8947,58.6726,58.7003,420335.0
2023-02-01 15:45:00,63.44,63.45,63.1,63.11,256246.0,58.7003,58.7096,58.3857,58.395,256246.0
2023-02-01 15:50:00,63.11,63.11,62.85,62.95,385553.0,58.395,58.395,58.1544,58.247,385553.0
2023-02-01 15:55:00,62.95,63.03,62.92,62.99,619529.0,58.247,58.321,58.2192,58.284,619529.0
2023-02-02 09:30:00,63.61,63.73,63.38,63.64,338973.0,58.8576,58.9687,58.6448,58.8854,338973.0
2023-02-02 09:35:00,63.66,63.75,63.42,63.49,204075.0,58.9039,58.9872,58.6818,58.7466,204075.0
2023-02-02 09:40:00,63.48,63.53,63.37,63.47,133492.0,58.7374,58.7836,58.6356,58.7281,133492.0
2023-02-02 09:45:00,63.47,63.71,63.47,63.66,105122.0,58.7281,58.9502,58.7281,58.9039,105122.0
2023-02-02 09:50:00,63.66,63.7,63.5,63.7,117653.0,58.9039,58.9409,58.7559,58.9409,117653.0
2023-02-02 09:55:00,63.68,63.68,63.57,63.61,67495.0,58.9224,58.9224,58.8206,58.8576,67495.0
2023-02-02 10:00:00,63.62,63.72,63.46,63.67,100542.0,58.8669,58.9594,58.7188,58.9132,100542.0
2023-02-02 10:05:00,63.67,63.8,63.58,63.76,125410.0,58.9132,59.0334,58.8299,58.9964,125410.0
2023-02-02 10:10:00,63.75,63.78,63.6,63.76,82764.0,58.9872,59.0149,58.8484,58.9964,82764.0
2023-02-02 10:15:00,63.76,63.96,63.75,63.94,69043.0,58.9964,59.1815,58.9872,59.163,69043.0
2023-02-02 10:20:00,63.93,64.19,63.92,64.17,296864.0,59.1537,59.3943,59.1445,59.3758,296864.0
2023-02-02 10:25:00,64.17,64.25,64.08,64.22,85501.0,59.3758,59.4498,59.2925,59.4221,85501.0
2023-02-02 10:30:00,64.23,64.42,64.22,64.33,124023.0,59.4313,59.6071,59.4221,59.5239,124023.0
2023-02-02 10:35:00,64.34,64.44,64.28,64.44,132154.0,59.5331,59.6256,59.4776,59.6256,132154.0
2023-02-02 10:40:00,64.44,64.52,64.4,64.43,224113.0,59.6256,59.6997,59.5886,59.6164,224113.0
2023-02-02 10:45:00,64.44,64.62,64.43,64.61,131916.0,59.6256,59.7922,59.6164,59.7829,131916.0
2023-02-02 10:50:00,64.61,64.78,64.55,64.77,133921.0,59.7829,59.9402,59.7274,59.931,133921.0
2023-02-02 10:55:00,64.78,64.85,64.68,64.83,214223.0,59.9402,60.005,59.8477,59.9865,214223.0
2023-02-02 11:00:00,64.84,64.85,64.72,64.79,95773.0,59.9957,60.005,59.8847,59.9495,95773.0
2023-02-02 11:05:00,64.79,64.8,64.68,64.76,56291.0,59.9495,59.9587,59.8477,59.9217,56291.0
2023-02-02 11:10:00,64.77,64.8,64.7,64.76,43290.0,59.931,59.9587,59.8662,59.9217,43290.0
2023-02-02 11:15:00,64.76,64.79,64.58,64.59,78436.0,59.9217,59.9495,59.7552,59.7644,78436.0
2023-02-02 11:20:00,64.59,64.73,64.57,64.65,69785.0,59.7644,59.894,59.7459,59.8199,69785.0
2023-02-02 11:25:00,64.64,64.7,64.64,64.67,43022.0,59.8107,59.8662,59.8107,59.8384,43022.0
2023-02-02 11:30:00,64.66,64.76,64.6,64.72,68522.0,59.8292,59.9217,59.7737,59.8847,68522.0
2023-02-02 11:35:00,64.71,64.75,64.59,64.6,51688.0,59.8755,59.9125,59.7644,59.7737,51688.0
2023-02-02 11:40:00,64.61,64.61,64.51,64.56,79183.0,59.7829,59.7829,59.6904,59.7367,79183.0
2023-02-02 11:45:00,64.57,64.63,64.54,64.55,87181.0,59.7459,59.8014,59.7182,59.7274,87181.0
2023-02-02 11:50:00,64.55,64.57,64.45,64.5,137729.0,59.7274,59.7459,59.6349,59.6812,137729.0
2023-02-02 11:55:00,64.5,64.5,64.35,64.39,73145.0,59.6812,59.6812,59.5424,59.5794,73145.0
2023-02-02 12:00:00,64.4,64.51,64.39,64.44,41708.0,59.5886,59.6904,59.5794,59.6256,41708.0
2023-02-02 12:05:00,64.44,64.48,64.39,64.39,74233.0,59.6256,59.6626,59.5794,59.5794,74233.0
2023-02-02 12:10:00,64.4,64.52,64.4,64.51,48168.0,59.5886,59.6997,59.5886,59.6904,48168.0
2023-02-02 12:15:00,64.52,64.54,64.43,64.44,47401.0,59.6997,59.7182,59.6164,59.6256,47401.0
2023-02-02 12:20:00,64.43,64.49,64.38,64.47,44345.0,59.6164,59.6719,59.5701,59.6534,44345.0
2023-02-02 12:25:00,64.47,64.52,64.43,64.45,70891.0,59.6534,59.6997,59.6164,59.6349,70891.0
2023-02-02 12:30:00,64.45,64.51,64.42,64.5,40922.0,59.6349,59.6904,59.6071,59.6812,40922.0
2023-02-02 12:35:00,64.5,64.52,64.46,64.48,63379.0,59.6812,59.6997,59.6441,59.6626,63379.0
2023-02-02 12:40:00,64.48,64.5,64.4,64.5,56129.0,59.6626,59.6812,59.5886,59.6812,56129.0
2023-02-02 12:45:00,64.5,64.55,64.43,64.52,40854.0,59.6812,59.7274,59.6164,59.6997,40854.0
2023-02-02 12:50:00,64.52,64.53,64.44,64.5,30247.0,59.6997,59.7089,59.6256,59.6812,30247.0
2023-02-02 12:55:00,64.5,64.55,64.48,64.55,53236.0,59.6812,59.7274,59.6626,59.7274,53236.0
2023-02-02 13:00:00,64.55,64.65,64.55,64.63,29298.0,59.7274,59.8199,59.7274,59.8014,29298.0
2023-02-02 13:05:00,64.63,64.63,64.45,64.46,40075.0,59.8014,59.8014,59.6349,59.6441,40075.0
2023-02-02 13:10:00,64.46,64.49,64.44,64.47,32241.0,59.6441,59.6719,59.6256,59.6534,32241.0
2023-02-02 13:15:00,64.47,64.5,64.42,64.47,206098.0,59.6534,59.6812,59.6071,59.6534,206098.0
2023-02-02 13:20:00,64.46,64.51,64.43,64.51,86711.0,59.6441,59.6904,59.6164,59.6904,86711.0
2023-02-02 13:25:00,64.51,64.54,64.46,64.46,29869.0,59.6904,59.7182,59.6441,59.6441,29869.0
2023-02-02 13:30:00,64.46,64.53,64.46,64.53,41578.0,59.6441,59.7089,59.6441,59.7089,41578.0
2023-02-02 13:35:00,64.53,64.56,64.51,64.54,36772.0,59.7089,59.7367,59.6904,59.7182,36772.0
2023-02-02 13:40:00,64.55,64.61,64.55,64.58,35921.0,59.7274,59.7829,59.7274,59.7552,35921.0
2023-02-02 13:45:00,64.58,64.63,64.57,64.61,24389.0,59.7552,59.8014,59.7459,59.7829,24389.0
2023-02-02 13:50:00,64.59,64.64,64.59,64.64,22712.0,59.7644,59.8107,59.7644,59.8107,22712.0
2023-02-02 13:55:00,64.64,64.69,64.59,64.67,27133.0,59.8107,59.857,59.7644,59.8384,27133.0
2023-02-02 14:00:00,64.67,64.7,64.6,64.61,59120.0,59.8384,59.8662,59.7737,59.7829,59120.0
2023-02-02 14:05:00,64.61,64.61,64.51,64.52,44356.0,59.7829,59.7829,59.6904,59.6997,44356.0
2023-02-02 14:10:00,64.51,64.51,64.25,64.28,48300.0,59.6904,59.6904,59.4498,59.4776,48300.0
2023-02-02 14:15:00,64.28,64.35,64.23,64.34,25385.0,59.4776,59.5424,59.4313,59.5331,25385.0
2023-02-02 14:20:00,64.34,64.34,64.2,64.24,31918.0,59.5331,59.5331,59.4036,59.4406,31918.0
2023-02-02 14:25:00,64.22,64.28,64.21,64.24,51860.0,59.4221,59.4776,59.4128,59.4406,51860.0
2023-02-02 14:30:00,64.25,64.28,64.12,64.16,58849.0,59.4498,59.4776,59.3295,59.3666,58849.0
2023-02-02 14:35:00,64.16,64.27,64.09,64.17,93569.0,59.3666,59.4683,59.3018,59.3758,93569.0
2023-02-02 14:40:00,64.17,64.19,64.06,64.13,93522.0,59.3758,59.3943,59.274,59.3388,93522.0
2023-02-02 14:45:00,64.13,64.17,64.03,64.17,73107.0,59.3388,59.3758,59.2463,59.3758,73107.0
2023-02-02 14:50:00,64.16,64.22,64.08,64.14,58765.0,59.3666,59.4221,59.2925,59.348,58765.0
2023-02-02 14:55:00,64.13,64.14,64.0,64.02,57754.0,59.3388,59.348,59.2185,59.237,57754.0
2023-02-02 15:00:00,64.02,64.1,64.0,64.04,83035.0,59.237,59.311,59.2185,59.2555,83035.0
2023-02-02 15:05:00,64.05,64.25,64.05,64.15,84256.0,59.2648,59.4498,59.2648,59.3573,84256.0
2023-02-02 15:10:00,64.16,64.23,64.16,64.21,39310.0,59.3666,59.4313,59.3666,59.4128,39310.0
2023-02-02 15:15:00,64.22,64.23,64.14,64.18,66723.0,59.4221,59.4313,59.348,59.3851,66723.0
2023-02-02 15:20:00,64.18,64.26,64.12,64.26,62086.0,59.3851,59.4591,59.3295,59.4591,62086.0
2023-02-02 15:25:00,64.25,64.34,64.21,64.31,86260.0,59.4498,59.5331,59.4128,59.5053,86260.0
2023-02-02 15:30:00,64.31,64.43,64.31,64.42,87646.0,59.5053,59.6164,59.5053,59.6071,87646.0
2023-02-02 15:35:00,64.44,64.45,64.36,64.39,108507.0,59.6256,59.6349,59.5516,59.5794,108507.0
2023-02-02 15:40:00,64.4,64.42,64.3,64.36,153966.0,59.5886,59.6071,59.4961,59.5516,153966.0
2023-02-02 15:45:00,64.36,64.43,64.32,64.41,193027.0,59.5516,59.6164,59.5146,59.5979,193027.0
2023-02-02 15:50:00,64.41,64.57,64.4,64.57,388419.0,59.5979,59.7459,59.5886,59.7459,388419.0
2023-02-02 15:55:00,64.56,64.72,64.54,64.69,466043.0,59.7367,59.8847,59.7182,59.857,466043.0
2023-02-03 09:30:00,63.94,64.23,63.85,64.14,308103.0,59.163,59.4313,59.0797,59.348,308103.0
2023-02-03 09:35:00,64.13,64.38,64.06,64.37,207177.0,59.3388,59.5701,59.274,59.5609,207177.0
2023-02-03 09:40:00,64.36,64.51,64.34,64.46,93396.0,59.5516,59.6904,59.5331,59.6441,93396.0
2023-02-03 09:45:00,64.47,64.6,64.35,64.58,64021.0,59.6534,59.7737,59.5424,59.7552,64021.0
2023-02-03 09:50:00,64.58,64.64,64.42,64.63,90841.0,59.7552,59.8107,59.6071,59.8014,90841.0
2023-02-03 09:55:00,64.64,64.66,64.52,64.54,70323.0,59.8107,59.8292,59.6997,59.7182,70323.0
2023-02-03 10:00:00,64.53,64.6,64.31,64.55,186055.0,59.7089,59.7737,59.5053,59.7274,186055.0
2023-02-03 10:05:00,64.56,64.73,64.48,64.71,68942.0,59.7367,59.894,59.6626,59.8755,68942.0
2023-02-03 10:10:00,64.7,64.89,64.6,64.86,73323.0,59.8662,60.042,59.7737,60.0143,73323.0
2023-02-03 10:15:00,64.85,64.89,64.73,64.73,138620.0,60.005,60.042,59.894,59.894,138620.0
2023-02-03 10:20:00,64.74,64.85,64.68,64.84,79591.0,59.9032,60.005,59.8477,59.9957,79591.0
2023-02-03 10:25:00,64.84,64.88,64.77,64.84,102846.0,59.9957,60.0328,59.931,59.9957,102846.0
2023-02-03 10:30:00,64.86,65.03,64.86,65.03,90744.0,60.0143,60.1716,60.0143,60.1716,90744.0
2023-02-03 10:35:00,65.02,65.1,64.98,65.01,69983.0,60.1623,60.2363,60.1253,60.153,69983.0
2023-02-03 10:40:00,65.02,65.12,64.92,65.09,66132.0,60.1623,60.2548,60.0698,60.2271,66132.0
2023-02-03 10:45:00,65.11,65.14,65.03,65.09,99571.0,60.2456,60.2733,60.1716,60.2271,99571.0
2023-02-03 10:50:00,65.09,65.09,64.97,65.01,100125.0,60.2271,60.2271,60.116,60.153,100125.0
2023-02-03 10:55:00,65.0,65.05,64.88,65.03,80002.0,60.1438,60.1901,60.0328,60.1716,80002.0
2023-02-03 11:00:00,65.03,65.1,65.0,65.01,79255.0,60.1716,60.2363,60.1438,60.153,79255.0
2023-02-03 11:05:00,65.02,65.05,64.88,64.89,84150.0,60.1623,60.1901,60.0328,60.042,84150.0
2023-02-03 11:10:00,64.89,65.04,64.88,64.99,57996.0,60.042,60.1808,60.0328,60.1345,57996.0
2023-02-03 11:15:00,64.98,65.03,64.91,64.95,38124.0,60.1253,60.1716,60.0605,60.0975,38124.0
2023-02-03 11:20:00,64.95,65.0,64.9,64.9,48674.0,60.0975,60.1438,60.0513,60.0513,48674.0
2023-02-03 11:25:00,64.9,65.03,64.87,65.01,25782.0,60.0513,60.1716,60.0235,60.153,25782.0
2023-02-03 11:30:00,65.02,65.06,64.99,65.06,29933.0,60.1623,60.1993,60.1345,60.1993,29933.0
2023-02-03 11:35:00,65.06,65.08,64.89,64.91,94007.0,60.1993,60.2178,60.042,60.0605,94007.0
2023-02-03 11:40:00,64.9,65.05,64.88,64.98,56865.0,60.0513,60.1901,60.0328,60.1253,56865.0
2023-02-03 11:45:00,64.99,65.0,64.83,64.83,43759.0,60.1345,60.1438,59.9865,59.9865,43759.0
2023-02-03 11:50:00,64.83,65.0,64.83,64.95,45237.0,59.9865,60.1438,59.9865,60.0975,45237.0
2023-02-03 11:55:00,64.95,65.02,64.87,64.9,50096.0,60.0975,60.1623,60.0235,60.0513,50096.0
2023-02-03 12:00:00,64.9,64.97,64.89,64.95,20501.0,60.0513,60.116,60.042,60.0975,20501.0
2023-02-03 12:05:00,64.95,65.04,64.94,64.98,46479.0,60.0975,60.1808,60.0883,60.1253,46479.0
2023-02-03 12:10:00,64.99,65.07,64.99,65.07,107892.0,60.1345,60.2086,60.1345,60.2086,107892.0
2023-02-03 12:15:00,65.06,65.08,64.98,65.01,32038.0,60.1993,60.2178,60.1253,60.153,32038.0
2023-02-03 12:20:00,65.01,65.14,64.97,65.13,36937.0,60.153,60.2733,60.116,60.2641,36937.0
2023-02-03 12:25:00,65.14,65.15,65.1,65.13,23482.0,60.2733,60.2826,60.2363,60.2641,23482.0
2023-02-03 12:30:00,65.13,65.16,65.1,65.16,72670.0,60.2641,60.2918,60.2363,60.2918,72670.0
2023-02-03 12:35:00,65.16,65.29,65.16,65.25,118427.0,60.2918,60.4121,60.2918,60.3751,118427.0
2023-02-03 12:40:00,65.25,65.32,65.24,65.27,90740.0,60.3751,60.4399,60.3659,60.3936,90740.0
2023-02-03 12:45:00,65.27,65.3,65.16,65.17,29420.0,60.3936,60.4214,60.2918,60.3011,29420.0
2023-02-03 12:50:00,65.18,65.19,65.02,65.05,57765.0,60.3103,60.3196,60.1623,60.1901,57765.0
2023-02-03 12:55:00,65.04,65.08,64.86,64.9,95081.0,60.1808,60.2178,60.0143,60.0513,95081.0
2023-02-03 13:00:00,64.89,64.9,64.76,64.78,34486.0,60.042,60.0513,59.9217,59.9402,34486.0
2023-02-03 13:05:00,64.78,64.85,64.64,64.64,75412.0,59.9402,60.005,59.8107,59.8107,75412.0
2023-02-03 13:10:00,64.64,64.65,64.56,64.6,54868.0,59.8107,59.8199,59.7367,59.7737,54868.0
2023-02-03 13:15:00,64.59,64.71,64.58,64.69,58230.0,59.7644,59.8755,59.7552,59.857,58230.0
2023-02-03 13:20:00,64.69,64.73,64.61,64.64,48662.0,59.857,59.894,59.7829,59.8107,48662.0
2023-02-03 13:25:00,64.64,64.64,64.47,64.5,204012.0,59.8107,59.8107,59.6534,59.6812,204012.0
2023-02-03 13:30:00,64.49,64.56,64.45,64.51,108051.0,59.6719,59.7367,59.6349,59.6904,108051.0
2023-02-03 13:35:00,64.5,64.63,64.46,64.59,95366.0,59.6812,59.8014,59.6441,59.7644,95366.0
2023-02-03 13:40:00,64.58,64.6,64.47,64.5,43465.0,59.7552,59.7737,59.6534,59.6812,43465.0
2023-02-03 13:45:00,64.5,64.62,64.45,64.6,80299.0,59.6812,59.7922,59.6349,59.7737,80299.0
2023-02-03 13:50:00,64.61,64.69,64.61,64.64,25407.0,59.7829,59.857,59.7829,59.8107,25407.0
2023-02-03 13:55:00,64.63,64.66,64.55,64.57,17700.0,59.8014,59.8292,59.7274,59.7459,17700.0
2023-02-03 14:00:00,64.56,64.63,64.54,64.57,49246.0,59.7367,59.8014,59.7182,59.7459,49246.0
2023-02-03 14:05:00,64.57,64.64,64.53,64.56,66811.0,59.7459,59.8107,59.7089,59.7367,66811.0
2023-02-03 14:10:00,64.57,64.62,64.5,64.62,33969.0,59.7459,59.7922,59.6812,59.7922,33969.0
2023-02-03 14:15:00,64.61,64.61,64.49,64.51,35401.0,59.7829,59.7829,59.6719,59.6904,35401.0
2023-02-03 14:20:00,64.52,64.56,64.48,64.48,20092.0,59.6997,59.7367,59.6626,59.6626,20092.0
2023-02-03 14:25:00,64.49,64.57,64.46,64.56,59936.0,59.6719,59.7459,59.6441,59.7367,59936.0
2023-02-03 14:30:00,64.55,64.56,64.43,64.51,55713.0,59.7274,59.7367,59.6164,59.6904,55713.0
2023-02-03 14:35:00,64.51,64.62,64.51,64.61,38573.0,59.6904,59.7922,59.6904,59.7829,38573.0
2023-02-03 14:40:00,64.61,64.63,64.51,64.53,112076.0,59.7829,59.8014,59.6904,59.7089,112076.0
2023-02-03 14:45:00,64.52,64.55,64.47,64.52,28580.0,59.6997,59.7274,59.6534,59.6997,28580.0
2023-02-03 14:50:00,64.52,64.53,64.44,64.51,54556.0,59.6997,59.7089,59.6256,59.6904,54556.0
2023-02-03 14:55:00,64.51,64.54,64.37,64.38,305766.0,59.6904,59.7182,59.5609,59.5701,305766.0
2023-02-03 15:00:00,64.39,64.4,64.3,64.33,85258.0,59.5794,59.5886,59.4961,59.5239,85258.0
2023-02-03 15:05:00,64.33,64.46,64.29,64.45,55267.0,59.5239,59.6441,59.4868,59.6349,55267.0
2023-02-03 15:10:00,64.45,64.58,64.42,64.58,51459.0,59.6349,59.7552,59.6071,59.7552,51459.0
2023-02-03 15:15:00,64.58,64.68,64.52,64.64,63530.0,59.7552,59.8477,59.6997,59.8107,63530.0
2023-02-03 15:20:00,64.65,64.68,64.58,64.64,44308.0,59.8199,59.8477,59.7552,59.8107,44308.0
2023-02-03 15:25:00,64.64,64.73,64.63,64.66,75529.0,59.8107,59.894,59.8014,59.8292,75529.0
2023-02-03 15:30:00,64.65,64.72,64.6,64.61,96578.0,59.8199,59.8847,59.7737,59.7829,96578.0
2023-02-03 15:35:00,64.6,64.63,64.48,64.53,95532.0,59.7737,59.8014,59.6626,59.7089,95532.0
2023-02-03 15:40:00,64.53,64.61,64.51,64.53,111834.0,59.7089,59.7829,59.6904,59.7089,111834.0
2023-02-03 15:45:00,64.52,64.58,64.45,64.53,245531.0,59.6997,59.7552,59.6349,59.7089,245531.0
2023-02-03 15:50:00,64.53,64.7,64.52,64.68,200302.0,59.7089,59.8662,59.6997,59.8477,200302.0
2023-02-03 15:55:00,64.68,64.71,64.61,64.7,372051.0,59.8477,59.8755,59.7829,59.8662,372051.0
2023-02-06 09:30:00,64.33,64.55,64.29,64.41,263313.0,59.5239,59.7274,59.4868,59.5979,263313.0
2023-02-06 09:35:00,64.41,64.6,64.36,64.52,134224.0,59.5979,59.7737,59.5516,59.6997,134224.0
2023-02-06 09:40:00,64.53,64.55,64.25,64.33,111943.0,59.7089,59.7274,59.4498,59.5239,111943.0
2023-02-06 09:45:00,64.33,64.35,64.18,64.28,243483.0,59.5239,59.5424,59.3851,59.4776,243483.0
2023-02-06 09:50:00,64.25,64.34,64.14,64.22,221984.0,59.4498,59.5331,59.348,59.4221,221984.0
2023-02-06 09:55:00,64.2,64.27,64.13,64.27,99865.0,59.4036,59.4683,59.3388,59.4683,99865.0
2023-02-06 10:00:00,64.28,64.3,64.18,64.21,140497.0,59.4776,59.4961,59.3851,59.4128,140497.0
2023-02-06 10:05:00,64.21,64.28,64.15,64.23,73296.0,59.4128,59.4776,59.3573,59.4313,73296.0
2023-02-06 10:10:00,64.23,64.23,63.99,64.02,76880.0,59.4313,59.4313,59.2093,59.237,76880.0
2023-02-06 10:15:00,64.01,64.01,63.79,63.83,180588.0,59.2278,59.2278,59.0242,59.0612,180588.0
2023-02-06 10:20:00,63.83,63.93,63.8,63.88,94722.0,59.0612,59.1537,59.0334,59.1075,94722.0
2023-02-06 10:25:00,63.86,63.88,63.73,63.78,88724.0,59.089,59.1075,58.9687,59.0149,88724.0
2023-02-06 10:30:00,63.76,63.76,63.62,63.67,87665.0,58.9964,58.9964,58.8669,58.9132,87665.0
2023-02-06 10:35:00,63.67,63.71,63.61,63.64,58242.0,58.9132,58.9502,58.8576,58.8854,58242.0
2023-02-06 10:40:00,63.65,63.82,63.64,63.78,75576.0,58.8947,59.052,58.8854,59.0149,75576.0
2023-02-06 10:45:00,63.78,63.81,63.72,63.81,40267.0,59.0149,59.0427,58.9594,59.0427,40267.0
2023-02-06 10:50:00,63.82,64.02,63.81,63.97,116166.0,59.052,59.237,59.0427,59.1907,116166.0
2023-02-06 10:55:00,63.98,64.0,63.92,63.94,27076.0,59.2,59.2185,59.1445,59.163,27076.0
2023-02-06 11:00:00,63.94,63.96,63.88,63.91,17758.0,59.163,59.1815,59.1075,59.1352,17758.0
2023-02-06 11:05:00,63.91,64.05,63.9,63.96,72904.0,59.1352,59.2648,59.126,59.1815,72904.0
2023-02-06 11:10:00,63.97,64.01,63.93,63.94,24019.0,59.1907,59.2278,59.1537,59.163,24019.0
2023-02-06 11:15:00,63.95,64.14,63.95,64.09,63121.0,59.1722,59.348,59.1722,59.3018,63121.0
2023-02-06 11:20:00,64.09,64.09,64.0,64.03,30614.0,59.3018,59.3018,59.2185,59.2463,30614.0
2023-02-06 11:25:00,64.04,64.07,63.99,64.05,20720.0,59.2555,59.2833,59.2093,59.2648,20720.0
2023-02-06 11:30:00,64.05,64.11,64.01,64.03,28402.0,59.2648,59.3203,59.2278,59.2463,28402.0
2023-02-06 11:35:00,64.03,64.03,63.9,63.92,98161.0,59.2463,59.2463,59.126,59.1445,98161.0
2023-02-06 11:40:00,63.92,63.99,63.88,63.95,32014.0,59.1445,59.2093,59.1075,59.1722,32014.0
2023-02-06 11:45:00,63.96,63.98,63.92,63.95,18347.0,59.1815,59.2,59.1445,59.1722,18347.0
2023-02-06 11:50:00,63.95,63.99,63.91,63.92,16744.0,59.1722,59.2093,59.1352,59.1445,16744.0
2023-02-06 11:55:00,63.93,63.98,63.91,63.97,27348.0,59.1537,59.2,59.1352,59.1907,27348.0
2023-02-06 12:00:00,63.99,64.02,63.95,63.97,28683.0,59.2093,59.237,59.1722,59.1907,28683.0
2023-02-06 12:05:00,63.98,64.06,63.98,64.04,34324.0,59.2,59.274,59.2,59.2555,34324.0
2023-02-06 12:10:00,64.03,64.08,63.97,63.97,35437.0,59.2463,59.2925,59.1907,59.1907,35437.0
2023-02-06 12:15:00,63.96,64.02,63.93,63.97,21386.0,59.1815,59.237,59.1537,59.1907,21386.0
2023-02-06 12:20:00,63.98,64.05,63.97,64.03,34225.0,59.2,59.2648,59.1907,59.2463,34225.0
2023-02-06 12:25:00,64.02,64.03,63.98,63.99,13933.0,59.237,59.2463,59.2,59.2093,13933.0
2023-02-06 12:30:00,64.0,64.09,63.99,64.04,43440.0,59.2185,59.3018,59.2093,59.2555,43440.0
2023-02-06 12:35:00,64.05,64.12,64.04,64.05,28405.0,59.2648,59.3295,59.2555,59.2648,28405.0
2023-02-06 12:40:00,64.04,64.07,64.02,64.03,16210.0,59.2555,59.2833,59.237,59.2463,16210.0
2023-02-06 12:45:00,64.04,64.13,64.04,64.08,28425.0,59.2555,59.3388,59.2555,59.2925,28425.0
2023-02-06 12:50:00,64.09,64.1,63.99,64.01,40519.0,59.3018,59.311,59.2093,59.2278,40519.0
2023-02-06 12:55:00,64.01,64.01,63.93,63.94,37812.0,59.2278,59.2278,59.1537,59.163,37812.0
2023-02-06 13:00:00,63.95,63.95,63.89,63.91,15374.0,59.1722,59.1722,59.1167,59.1352,15374.0
2023-02-06 13:05:00,63.91,63.97,63.91,63.94,22866.0,59.1352,59.1907,59.1352,59.163,22866.0
2023-02-06 13:10:00,63.93,64.0,63.84,63.98,28183.0,59.1537,59.2185,59.0705,59.2,28183.0
2023-02-06 13:15:00,63.98,64.03,63.97,64.03,23776.0,59.2,59.2463,59.1907,59.2463,23776.0
2023-02-06 13:20:00,64.02,64.02,63.95,63.96,267874.0,59.237,59.237,59.1722,59.1815,267874.0
2023-02-06 13:25:00,63.96,64.01,63.92,63.92,34250.0,59.1815,59.2278,59.1445,59.1445,34250.0
2023-02-06 13:30:00,63.92,63.96,63.91,63.91,21415.0,59.1445,59.1815,59.1352,59.1352,21415.0
2023-02-06 13:35:00,63.92,63.94,63.87,63.88,53339.0,59.1445,59.163,59.0982,59.1075,53339.0
2023-02-06 13:40:00,63.88,63.91,63.81,63.9,53374.0,59.1075,59.1352,59.0427,59.126,53374.0
2023-02-06 13:45:00,63.89,63.9,63.84,63.87,55446.0,59.1167,59.126,59.0705,59.0982,55446.0
2023-02-06 13:50:00,63.86,63.94,63.86,63.9,65975.0,59.089,59.163,59.089,59.126,65975.0
2023-02-06 13:55:00,63.9,63.95,63.9,63.92,35004.0,59.126,59.1722,59.126,59.1445,35004.0
2023-02-06 14:00:00,63.92,63.99,63.91,63.96,49369.0,59.1445,59.2093,59.1352,59.1815,49369.0
2023-02-06 14:05:00,63.96,63.96,63.9,63.91,82125.0,59.1815,59.1815,59.126,59.1352,82125.0
2023-02-06 14:10:00,63.9,63.97,63.9,63.93,78174.0,59.126,59.1907,59.126,59.1537,78174.0
2023-02-06 14:15:00,63.94,64.04,63.92,64.02,112591.0,59.163,59.2555,59.1445,59.237,112591.0
2023-02-06 14:20:00,64.03,64.03,63.92,63.92,39477.0,59.2463,59.2463,59.1445,59.1445,39477.0
2023-02-06 14:25:00,63.92,63.95,63.89,63.91,44891.0,59.1445,59.1722,59.1167,59.1352,44891.0
2023-02-06 14:30:00,63.91,63.93,63.84,63.85,137007.0,59.1352,59.1537,59.0705,59.0797,137007.0
2023-02-06 14:35:00,63.85,63.86,63.79,63.83,63332.0,59.0797,59.089,59.0242,59.0612,63332.0
2023-02-06 14:40:00,63.83,63.86,63.78,63.84,29098.0,59.0612,59.089,59.0149,59.0705,29098.0
2023-02-06 14:45:00,63.84,63.85,63.8,63.84,14607.0,59.0705,59.0797,59.0334,59.0705,14607.0
2023-02-06 14:50:00,63.83,63.86,63.77,63.85,41411.0,59.0612,59.089,59.0057,59.0797,41411.0
2023-02-06 14:55:00,63.86,63.91,63.86,63.9,19180.0,59.089,59.1352,59.089,59.126,19180.0
2023-02-06 15:00:00,63.9,63.92,63.81,63.82,27193.0,59.126,59.1445,59.0427,59.052,27193.0
2023-02-06 15:05:00,63.82,63.87,63.76,63.86,28348.0,59.052,59.0982,58.9964,59.089,28348.0
2023-02-06 15:10:00,63.86,63.87,63.81,63.85,35538.0,59.089,59.0982,59.0427,59.0797,35538.0
2023-02-06 15:15:00,63.84,63.91,63.83,63.88,28085.0,59.0705,59.1352,59.0612,59.1075,28085.0
2023-02-06 15:20:00,63.87,63.92,63.86,63.86,42375.0,59.0982,59.1445,59.089,59.089,42375.0
2023-02-06 15:25:00,63.86,63.89,63.81,63.88,61401.0,59.089,59.1167,59.0427,59.1075,61401.0
2023-02-06 15:30:00,63.88,63.97,63.8,63.94,82971.0,59.1075,59.1907,59.0334,59.163,82971.0
2023-02-06 15:35:00,63.94,64.05,63.94,64.0,101787.0,59.163,59.2648,59.163,59.2185,101787.0
2023-02-06 15:40:00,64.0,64.04,63.98,64.02,109690.0,59.2185,59.2555,59.2,59.237,109690.0
2023-02-06 15:45:00,64.01,64.08,63.98,64.03,126196.0,59.2278,59.2925,59.2,59.2463,126196.0
2023-02-06 15:50:00,64.04,64.15,64.03,64.14,241536.0,59.2555,59.3573,59.2463,59.348,241536.0
2023-02-06 15:55:00,64.13,64.13,64.07,64.08,366156.0,59.3388,59.3388,59.2833,59.2925,366156.0
2023-02-07 09:30:00,63.82,63.96,63.49,63.57,128827.0,59.052,59.1815,58.7466,58.8206,128827.0
2023-02-07 09:35:00,63.57,63.8,63.57,63.8,61220.0,58.8206,59.0334,58.8206,59.0334,61220.0
2023-02-07 09:40:00,63.81,63.88,63.77,63.85,55344.0,59.0427,59.1075,59.0057,59.0797,55344.0
2023-02-07 09:45:00,63.86,63.87,63.68,63.75,100138.0,59.089,59.0982,58.9224,58.9872,100138.0
2023-02-07 09:50:00,63.75,63.95,63.73,63.82,81640.0,58.9872,59.1722,58.9687,59.052,81640.0
2023-02-07 09:55:00,63.82,63.92,63.79,63.9,46605.0,59.052,59.1445,59.0242,59.126,46605.0
2023-02-07 10:00:00,63.91,63.92,63.79,63.8,23222.0,59.1352,59.1445,59.0242,59.0334,23222.0
2023-02-07 10:05:00,63.8,63.89,63.8,63.83,28393.0,59.0334,59.1167,59.0334,59.0612,28393.0
2023-02-07 10:10:00,63.83,63.91,63.77,63.88,31008.0,59.0612,59.1352,59.0057,59.1075,31008.0
2023-02-07 10:15:00,63.89,63.9,63.81,63.87,31591.0,59.1167,59.126,59.0427,59.0982,31591.0
2023-02-07 10:20:00,63.88,63.89,63.81,63.83,35222.0,59.1075,59.1167,59.0427,59.0612,35222.0
2023-02-07 10:25:00,63.84,63.85,63.7,63.78,79712.0,59.0705,59.0797,58.9409,59.0149,79712.0
2023-02-07 10:30:00,63.77,63.84,63.75,63.78,51130.0,59.0057,59.0705,58.9872,59.0149,51130.0
2023-02-07 10:35:00,63.78,63.87,63.77,63.84,38270.0,59.0149,59.0982,59.0057,59.0705,38270.0
2023-02-07 10:40:00,63.83,63.84,63.72,63.82,47923.0,59.0612,59.0705,58.9594,59.052,47923.0
2023-02-07 10:45:00,63.84,63.89,63.79,63.88,29890.0,59.0705,59.1167,59.0242,59.1075,29890.0
2023-02-07 10:50:00,63.89,63.95,63.86,63.9,84565.0,59.1167,59.1722,59.089,59.126,84565.0
2023-02-07 10:55:00,63.9,63.91,63.79,63.82,16865.0,59.126,59.1352,59.0242,59.052,16865.0
2023-02-07 11:00:00,63.81,63.84,63.75,63.76,22731.0,59.0427,59.0705,58.9872,58.9964,22731.0
2023-02-07 11:05:00,63.76,63.94,63.76,63.89,23022.0,58.9964,59.163,58.9964,59.1167,23022.0
2023-02-07 11:10:00,63.89,63.92,63.88,63.91,27962.0,59.1167,59.1445,59.1075,59.1352,27962.0
2023-02-07 11:15:00,63.92,63.96,63.89,63.89,16927.0,59.1445,59.1815,59.1167,59.1167,16927.0
2023-02-07 11:20:00,63.9,63.95,63.88,63.93,20683.0,59.126,59.1722,59.1075,59.1537,20683.0
2023-02-07 11:25:00,63.93,64.0,63.93,63.99,20868.0,59.1537,59.2185,59.1537,59.2093,20868.0
2023-02-07 11:30:00,63.99,64.12,63.97,64.11,33632.0,59.2093,59.3295,59.1907,59.3203,33632.0
2023-02-07 11:35:00,64.12,64.14,64.08,64.11,48724.0,59.3295,59.348,59.2925,59.3203,48724.0
2023-02-07 11:40:00,64.11,64.16,64.1,64.15,28824.0,59.3203,59.3666,59.311,59.3573,28824.0
2023-02-07 11:45:00,64.15,64.22,64.15,64.21,41111.0,59.3573,59.4221,59.3573,59.4128,41111.0
2023-02-07 11:50:00,64.22,64.25,64.14,64.15,19789.0,59.4221,59.4498,59.348,59.3573,19789.0
2023-02-07 11:55:00,64.15,64.17,64.09,64.14,14973.0,59.3573,59.3758,59.3018,59.348,14973.0
2023-02-07 12:00:00,64.14,64.24,64.13,64.21,29785.0,59.348,59.4406,59.3388,59.4128,29785.0
2023-02-07 12:05:00,64.21,64.28,64.21,64.25,55947.0,59.4128,59.4776,59.4128,59.4498,55947.0
2023-02-07 12:10:00,64.26,64.31,64.23,64.24,30107.0,59.4591,59.5053,59.4313,59.4406,30107.0
2023-02-07 12:15:00,64.24,64.28,64.2,64.21,35711.0,59.4406,59.4776,59.4036,59.4128,35711.0
2023-02-07 12:20:00,64.21,64.24,64.16,64.19,20501.0,59.4128,59.4406,59.3666,59.3943,20501.0
2023-02-07 12:25:00,64.21,64.23,64.14,64.16,43346.0,59.4128,59.4313,59.348,59.3666,43346.0
2023-02-07 12:30:00,64.16,64.2,64.15,64.19,18179.0,59.3666,59.4036,59.3573,59.3943,18179.0
2023-02-07 12:35:00,64.18,64.22,64.16,64.21,30290.0,59.3851,59.4221,59.3666,59.4128,30290.0
2023-02-07 12:40:00,64.21,64.48,64.21,64.42,136901.0,59.4128,59.6626,59.4128,59.6071,136901.0
2023-02-07 12:45:00,64.43,64.65,64.42,64.65,131490.0,59.6164,59.8199,59.6071,59.8199,131490.0
2023-02-07 12:50:00,64.66,64.73,64.56,64.7,59378.0,59.8292,59.894,59.7367,59.8662,59378.0
2023-02-07 12:55:00,64.7,64.82,64.68,64.74,128790.0,59.8662,59.9772,59.8477,59.9032,128790.0
2023-02-07 13:00:00,64.76,64.83,64.63,64.64,54046.0,59.9217,59.9865,59.8014,59.8107,54046.0
2023-02-07 13:05:00,64.65,64.73,64.61,64.62,41956.0,59.8199,59.894,59.7829,59.7922,41956.0
2023-02-07 13:10:00,64.64,64.67,64.51,64.52,56142.0,59.8107,59.8384,59.6904,59.6997,56142.0
2023-02-07 13:15:00,64.52,64.56,64.25,64.42,75884.0,59.6997,59.7367,59.4498,59.6071,75884.0
2023-02-07 13:20:00,64.42,64.45,64.23,64.29,30901.0,59.6071,59.6349,59.4313,59.4868,30901.0
2023-02-07 13:25:00,64.28,64.37,64.05,64.06,44191.0,59.4776,59.5609,59.2648,59.274,44191.0
2023-02-07 13:30:00,64.05,64.06,63.74,63.74,111222.0,59.2648,59.274,58.9779,58.9779,111222.0
2023-02-07 13:35:00,63.72,63.93,63.72,63.92,69305.0,58.9594,59.1537,58.9594,59.1445,69305.0
2023-02-07 13:40:00,63.93,64.09,63.86,63.92,60595.0,59.1537,59.3018,59.089,59.1445,60595.0
2023-02-07 13:45:00,63.91,63.94,63.77,63.81,28427.0,59.1352,59.163,59.0057,59.0427,28427.0
2023-02-07 13:50:00,63.8,64.02,63.78,63.99,27849.0,59.0334,59.237,59.0149,59.2093,27849.0
2023-02-07 13:55:00,63.99,64.05,63.96,64.04,24488.0,59.2093,59.2648,59.1815,59.2555,24488.0
2023-02-07 14:00:00,64.02,64.21,64.02,64.19,33580.0,59.237,59.4128,59.237,59.3943,33580.0
2023-02-07 14:05:00,64.19,64.44,64.18,64.36,64112.0,59.3943,59.6256,59.3851,59.5516,64112.0
2023-02-07 14:10:00,64.37,64.44,64.34,64.34,21942.0,59.5609,59.6256,59.5331,59.5331,21942.0
2023-02-07 14:15:00,64.34,64.43,64.34,64.38,20238.0,59.5331,59.6164,59.5331,59.5701,20238.0
2023-02-07 14:20:00,64.37,64.46,64.3,64.43,30570.0,59.5609,59.6441,59.4961,59.6164,30570.0
2023-02-07 14:25:00,64.43,64.48,64.36,64.41,30911.0,59.6164,59.6626,59.5516,59.5979,30911.0
2023-02-07 14:30:00,64.42,64.63,64.4,64.59,48321.0,59.6071,59.8014,59.5886,59.7644,48321.0
2023-02-07 14:35:00,64.59,64.61,64.47,64.5,28624.0,59.7644,59.7829,59.6534,59.6812,28624.0
2023-02-07 14:40:00,64.51,64.61,64.48,64.5,26052.0,59.6904,59.7829,59.6626,59.6812,26052.0
2023-02-07 14:45:00,64.51,64.57,64.49,64.52,34606.0,59.6904,59.7459,59.6719,59.6997,34606.0
2023-02-07 14:50:00,64.52,64.59,64.5,64.58,17390.0,59.6997,59.7644,59.6812,59.7552,17390.0
2023-02-07 14:55:00,64.58,64.59,64.54,64.59,18488.0,59.7552,59.7644,59.7182,59.7644,18488.0
2023-02-07 15:00:00,64.59,64.72,64.5,64.5,75094.0,59.7644,59.8847,59.6812,59.6812,75094.0
2023-02-07 15:05:00,64.51,64.55,64.44,64.47,25216.0,59.6904,59.7274,59.6256,59.6534,25216.0
2023-02-07 15:10:00,64.48,64.61,64.48,64.57,33616.0,59.6626,59.7829,59.6626,59.7459,33616.0
2023-02-07 15:15:00,64.58,64.63,64.55,64.59,27179.0,59.7552,59.8014,59.7274,59.7644,27179.0
2023-02-07 15:20:00,64.59,64.68,64.58,64.61,77958.0,59.7644,59.8477,59.7552,59.7829,77958.0
2023-02-07 15:25:00,64.61,64.7,64.57,64.66,62144.0,59.7829,59.8662,59.7459,59.8292,62144.0
2023-02-07 15:30:00,64.66,64.67,64.56,64.62,59445.0,59.8292,59.8384,59.7367,59.7922,59445.0
2023-02-07 15:35:00,64.62,64.68,64.55,64.67,70241.0,59.7922,59.8477,59.7274,59.8384,70241.0
2023-02-07 15:40:00,64.67,64.7,64.63,64.69,113858.0,59.8384,59.8662,59.8014,59.857,113858.0
2023-02-07 15:45:00,64.69,64.77,64.62,64.76,88140.0,59.857,59.931,59.7922,59.9217,88140.0
2023-02-07 15:50:00,64.77,64.96,64.77,64.89,159911.0,59.931,60.1068,59.931,60.042,159911.0
2023-02-07 15:55:00,64.9,64.91,64.75,64.78,519713.0,60.0513,60.0605,59.9125,59.9402,519713.0
2023-02-08 09:30:00,64.25,64.29,63.95,64.11,174328.0,59.4498,59.4868,59.1722,59.3203,174328.0
2023-02-08 09:35:00,64.11,64.42,64.09,64.36,102809.0,59.3203,59.6071,59.3018,59.5516,102809.0
2023-02-08 09:40:00,64.36,64.57,64.32,64.52,119426.0,59.5516,59.7459,59.5146,59.6997,119426.0
2023-02-08 09:45:00,64.54,64.61,64.48,64.52,60604.0,59.7182,59.7829,59.6626,59.6997,60604.0
2023-02-08 09:50:00,64.52,64.55,64.36,64.5,184211.0,59.6997,59.7274,59.5516,59.6812,184211.0
2023-02-08 09:55:00,64.5,64.65,64.49,64.65,55214.0,59.6812,59.8199,59.6719,59.8199,55214.0
2023-02-08 10:00:00,64.63,64.64,64.51,64.62,31501.0,59.8014,59.8107,59.6904,59.7922,31501.0
2023-02-08 10:05:00,64.61,64.65,64.51,64.55,18254.0,59.7829,59.8199,59.6904,59.7274,18254.0
2023-02-08 10:10:00,64.54,64.62,64.53,64.62,14804.0,59.7182,59.7922,59.7089,59.7922,14804.0
2023-02-08 10:15:00,64.62,64.69,64.59,64.67,34448.0,59.7922,59.857,59.7644,59.8384,34448.0
2023-02-08 10:20:00,64.67,64.67,64.54,64.57,18094.0,59.8384,59.8384,59.7182,59.7459,18094.0
2023-02-08 10:25:00,64.57,64.61,64.51,64.58,19258.0,59.7459,59.7829,59.6904,59.7552,19258.0
2023-02-08 10:30:00,64.57,64.58,64.38,64.47,51727.0,59.7459,59.7552,59.5701,59.6534,51727.0
2023-02-08 10:35:00,64.46,64.56,64.44,64.53,50713.0,59.6441,59.7367,59.6256,59.7089,50713.0
2023-02-08 10:40:00,64.53,64.55,64.43,64.44,39110.0,59.7089,59.7274,59.6164,59.6256,39110.0
2023-02-08 10:45:00,64.45,64.53,64.43,64.47,25676.0,59.6349,59.7089,59.6164,59.6534,25676.0
2023-02-08 10:50:00,64.47,64.47,64.28,64.28,157478.0,59.6534,59.6534,59.4776,59.4776,157478.0
2023-02-08 10:55:00,64.29,64.42,64.25,64.39,17244.0,59.4868,59.6071,59.4498,59.5794,17244.0
2023-02-08 11:00:00,64.38,64.38,64.27,64.3,35828.0,59.5701,59.5701,59.4683,59.4961,35828.0
2023-02-08 11:05:00,64.29,64.31,64.23,64.29,156091.0,59.4868,59.5053,59.4313,59.4868,156091.0
2023-02-08 11:10:00,64.29,64.29,64.22,64.25,77485.0,59.4868,59.4868,59.4221,59.4498,77485.0
2023-02-08 11:15:00,64.25,64.39,64.24,64.37,110021.0,59.4498,59.5794,59.4406,59.5609,110021.0
2023-02-08 11:20:00,64.37,64.4,64.25,64.31,274603.0,59.5609,59.5886,59.4498,59.5053,274603.0
2023-02-08 11:25:00,64.31,64.31,64.18,64.26,146124.0,59.5053,59.5053,59.3851,59.4591,146124.0
2023-02-08 11:30:00,64.25,64.3,64.22,64.26,216418.0,59.4498,59.4961,59.4221,59.4591,216418.0
2023-02-08 11:35:00,64.26,64.33,64.26,64.29,72167.0,59.4591,59.5239,59.4591,59.4868,72167.0
2023-02-08 11:40:00,64.29,64.29,63.99,64.06,150123.0,59.4868,59.4868,59.2093,59.274,150123.0
2023-02-08 11:45:00,64.07,64.15,64.06,64.09,33410.0,59.2833,59.3573,59.274,59.3018,33410.0
2023-02-08 11:50:00,64.1,64.15,64.05,64.13,31744.0,59.311,59.3573,59.2648,59.3388,31744.0
2023-02-08 11:55:00,64.12,64.22,64.11,64.22,22021.0,59.3295,59.4221,59.3203,59.4221,22021.0
2023-02-08 12:00:00,64.2,64.22,64.14,64.14,51097.0,59.4036,59.4221,59.348,59.348,51097.0
2023-02-08 12:05:00,64.14,64.25,64.11,64.23,21666.0,59.348,59.4498,59.3203,59.4313,21666.0
2023-02-08 12:10:00,64.24,64.29,64.2,64.21,23764.0,59.4406,59.4868,59.4036,59.4128,23764.0
2023-02-08 12:15:00,64.2,64.28,64.18,64.27,20164.0,59.4036,59.4776,59.3851,59.4683,20164.0
2023-02-08 12:20:00,64.27,64.31,64.25,64.27,11411.0,59.4683,59.5053,59.4498,59.4683,11411.0
2023-02-08 12:25:00,64.27,64.31,64.24,64.31,36822.0,59.4683,59.5053,59.4406,59.5053,36822.0
2023-02-08 12:30:00,64.31,64.38,64.26,64.26,44176.0,59.5053,59.5701,59.4591,59.4591,44176.0
2023-02-08 12:35:00,64.27,64.29,64.23,64.23,26476.0,59.4683,59.4868,59.4313,59.4313,26476.0
2023-02-08 12:40:00,64.23,64.25,64.19,64.22,17901.0,59.4313,59.4498,59.3943,59.4221,17901.0
2023-02-08 12:45:00,64.22,64.29,64.22,64.29,23521.0,59.4221,59.4868,59.4221,59.4868,23521.0
2023-02-08 12:50:00,64.28,64.34,64.26,64.28,23767.0,59.4776,59.5331,59.4591,59.4776,23767.0
2023-02-08 12:55:00,64.28,64.33,64.27,64.32,17806.0,59.4776,59.5239,59.4683,59.5146,17806.0
2023-02-08 13:00:00,64.33,64.39,64.32,64.35,31610.0,59.5239,59.5794,59.5146,59.5424,31610.0
2023-02-08 13:05:00,64.35,64.41,64.27,64.35,23956.0,59.5424,59.5979,59.4683,59.5424,23956.0
2023-02-08 13:10:00,64.34,64.41,64.34,64.38,13882.0,59.5331,59.5979,59.5331,59.5701,13882.0
2023-02-08 13:15:00,64.38,64.42,64.35,64.39,90391.0,59.5701,59.6071,59.5424,59.5794,90391.0
2023-02-08 13:20:00,64.39,64.45,64.39,64.44,24939.0,59.5794,59.6349,59.5794,59.6256,24939.0
2023-02-08 13:25:00,64.44,64.44,64.3,64.31,18546.0,59.6256,59.6256,59.4961,59.5053,18546.0
2023-02-08 13:30:00,64.31,64.32,64.22,64.24,14286.0,59.5053,59.5146,59.4221,59.4406,14286.0
2023-02-08 13:35:00,64.23,64.3,64.17,64.23,23879.0,59.4313,59.4961,59.3758,59.4313,23879.0
2023-02-08 13:40:00,64.22,64.26,64.21,64.23,28066.0,59.4221,59.4591,59.4128,59.4313,28066.0
2023-02-08 13:45:00,64.23,64.25,64.16,64.16,27634.0,59.4313,59.4498,59.3666,59.3666,27634.0
2023-02-08 13:50:00,64.16,64.19,64.14,64.14,32289.0,59.3666,59.3943,59.348,59.348,32289.0
2023-02-08 13:55:00,64.14,64.18,64.1,64.14,105459.0,59.348,59.3851,59.311,59.348,105459.0
2023-02-08 14:00:00,64.15,64.15,64.03,64.11,64956.0,59.3573,59.3573,59.2463,59.3203,64956.0
2023-02-08 14:05:00,64.11,64.14,64.05,64.07,19557.0,59.3203,59.348,59.2648,59.2833,19557.0
2023-02-08 14:10:00,64.07,64.16,64.06,64.16,18649.0,59.2833,59.3666,59.274,59.3666,18649.0
2023-02-08 14:15:00,64.16,64.22,64.14,64.19,15537.0,59.3666,59.4221,59.348,59.3943,15537.0
2023-02-08 14:20:00,64.19,64.19,64.1,64.11,15521.0,59.3943,59.3943,59.311,59.3203,15521.0
2023-02-08 14:25:00,64.1,64.1,64.06,64.07,12486.0,59.311,59.311,59.274,59.2833,12486.0
2023-02-08 14:30:00,64.07,64.09,64.0,64.04,22778.0,59.2833,59.3018,59.2185,59.2555,22778.0
2023-02-08 14:35:00,64.05,64.08,64.02,64.06,17128.0,59.2648,59.2925,59.237,59.274,17128.0
2023-02-08 14:40:00,64.06,64.07,63.94,64.02,61602.0,59.274,59.2833,59.163,59.237,61602.0
2023-02-08 14:45:00,64.02,64.04,63.99,64.0,12847.0,59.237,59.2555,59.2093,59.2185,12847.0
2023-02-08 14:50:00,64.01,64.07,63.99,64.06,15314.0,59.2278,59.2833,59.2093,59.274,15314.0
2023-02-08 14:55:00,64.05,64.14,64.02,64.12,22970.0,59.2648,59.348,59.237,59.3295,22970.0
2023-02-08 15:00:00,64.12,64.12,63.99,64.0,20117.0,59.3295,59.3295,59.2093,59.2185,20117.0
2023-02-08 15:05:00,64.0,64.01,63.91,63.97,36053.0,59.2185,59.2278,59.1352,59.1907,36053.0
2023-02-08 15:10:00,63.98,64.0,63.95,63.99,44245.0,59.2,59.2185,59.1722,59.2093,44245.0
2023-02-08 15:15:00,64.0,64.04,63.98,63.99,92944.0,59.2185,59.2555,59.2,59.2093,92944.0
2023-02-08 15:20:00,63.99,64.14,63.99,64.14,24002.0,59.2093,59.348,59.2093,59.348,24002.0
2023-02-08 15:25:00,64.13,64.15,64.11,64.13,17570.0,59.3388,59.3573,59.3203,59.3388,17570.0
2023-02-08 15:30:00,64.12,64.2,64.08,64.08,24980.0,59.3295,59.4036,59.2925,59.2925,24980.0
2023-02-08 15:35:00,64.08,64.21,64.08,64.21,28308.0,59.2925,59.4128,59.2925,59.4128,28308.0
2023-02-08 15:40:00,64.2,64.22,64.16,64.16,78658.0,59.4036,59.4221,59.3666,59.3666,78658.0
2023-02-08 15:45:00,64.17,64.17,64.03,64.04,208521.0,59.3758,59.3758,59.2463,59.2555,208521.0
2023-02-08 15:50:00,64.05,64.15,64.02,64.06,286940.0,59.2648,59.3573,59.237,59.274,286940.0
2023-02-08 15:55:00,64.06,64.1,64.02,64.06,741371.0,59.274,59.311,59.237,59.274,741371.0
2023-02-09 09:30:00,64.54,64.54,64.25,64.29,218454.0,59.7182,59.7182,59.4498,59.4868,218454.0
2023-02-09 09:35:00,64.29,64.34,64.16,64.24,162077.0,59.4868,59.5331,59.3666,59.4406,162077.0
2023-02-09 09:40:00,64.25,64.36,64.19,64.27,65810.0,59.4498,59.5516,59.3943,59.4683,65810.0
2023-02-09 09:45:00,64.29,64.45,64.26,64.41,68783.0,59.4868,59.6349,59.4591,59.5979,68783.0
2023-02-09 09:50:00,64.42,64.55,64.19,64.23,70733.0,59.6071,59.7274,59.3943,59.4313,70733.0
2023-02-09 09:55:00,64.22,64.3,64.12,64.17,127125.0,59.4221,59.4961,59.3295,59.3758,127125.0
2023-02-09 10:00:00,64.18,64.24,64.12,64.19,28679.0,59.3851,59.4406,59.3295,59.3943,28679.0
2023-02-09 10:05:00,64.2,64.26,64.14,64.17,41614.0,59.4036,59.4591,59.348,59.3758,41614.0
2023-02-09 10:10:00,64.15,64.25,64.15,64.22,21629.0,59.3573,59.4498,59.3573,59.4221,21629.0
2023-02-09 10:15:00,64.22,64.32,64.21,64.28,18898.0,59.4221,59.5146,59.4128,59.4776,18898.0
2023-02-09 10:20:00,64.26,64.36,64.16,64.2,20529.0,59.4591,59.5516,59.3666,59.4036,20529.0
2023-02-09 10:25:00,64.19,64.19,64.01,64.06,35259.0,59.3943,59.3943,59.2278,59.274,35259.0
2023-02-09 10:30:00,64.06,64.14,64.05,64.1,23844.0,59.274,59.348,59.2648,59.311,23844.0
2023-02-09 10:35:00,64.12,64.17,64.09,64.13,30045.0,59.3295,59.3758,59.3018,59.3388,30045.0
2023-02-09 10:40:00,64.14,64.15,64.01,64.01,33659.0,59.348,59.3573,59.2278,59.2278,33659.0
2023-02-09 10:45:00,64.0,64.09,64.0,64.09,24653.0,59.2185,59.3018,59.2185,59.3018,24653.0
2023-02-09 10:50:00,64.09,64.13,63.97,63.97,23986.0,59.3018,59.3388,59.1907,59.1907,23986.0
2023-02-09 10:55:00,63.97,64.05,63.93,64.01,25167.0,59.1907,59.2648,59.1537,59.2278,25167.0
2023-02-09 11:00:00,64.0,64.01,63.85,63.9,27818.0,59.2185,59.2278,59.0797,59.126,27818.0
2023-02-09 11:05:00,63.89,63.95,63.85,63.94,15005.0,59.1167,59.1722,59.0797,59.163,15005.0
2023-02-09 11:10:00,63.94,63.94,63.84,63.86,62271.0,59.163,59.163,59.0705,59.089,62271.0
2023-02-09 11:15:00,63.86,63.88,63.81,63.83,18709.0,59.089,59.1075,59.0427,59.0612,18709.0
2023-02-09 11:20:00,63.83,63.83,63.73,63.74,23979.0,59.0612,59.0612,58.9687,58.9779,23979.0
2023-02-09 11:25:00,63.74,63.81,63.73,63.77,29571.0,58.9779,59.0427,58.9687,59.0057,29571.0
2023-02-09 11:30:00,63.77,63.79,63.73,63.79,17747.0,59.0057,59.0242,58.9687,59.0242,17747.0
2023-02-09 11:35:00,63.79,63.81,63.65,63.74,144467.0,59.0242,59.0427,58.8947,58.9779,144467.0
2023-02-09 11:40:00,63.74,63.74,63.68,63.72,17503.0,58.9779,58.9779,58.9224,58.9594,17503.0
2023-02-09 11:45:00,63.72,63.72,63.57,63.61,25721.0,58.9594,58.9594,58.8206,58.8576,25721.0
2023-02-09 11:50:00,63.62,63.63,63.59,63.61,18930.0,58.8669,58.8761,58.8391,58.8576,18930.0
2023-02-09 11:55:00,63.61,63.69,63.59,63.69,11305.0,58.8576,58.9317,58.8391,58.9317,11305.0
2023-02-09 12:00:00,63.69,63.77,63.67,63.69,18175.0,58.9317,59.0057,58.9132,58.9317,18175.0
2023-02-09 12:05:00,63.69,63.8,63.69,63.8,14945.0,58.9317,59.0334,58.9317,59.0334,14945.0
2023-02-09 12:10:00,63.8,63.81,63.77,63.79,13951.0,59.0334,59.0427,59.0057,59.0242,13951.0
2023-02-09 12:15:00,63.79,63.81,63.7,63.79,50561.0,59.0242,59.0427,58.9409,59.0242,50561.0
2023-02-09 12:20:00,63.79,63.84,63.78,63.79,31818.0,59.0242,59.0705,59.0149,59.0242,31818.0
2023-02-09 12:25:00,63.8,63.82,63.69,63.69,16617.0,59.0334,59.052,58.9317,58.9317,16617.0
2023-02-09 12:30:00,63.69,63.69,63.52,63.55,85380.0,58.9317,58.9317,58.7744,58.8021,85380.0
2023-02-09 12:35:00,63.55,63.59,63.51,63.53,15454.0,58.8021,58.8391,58.7651,58.7836,15454.0
2023-02-09 12:40:00,63.52,63.59,63.5,63.54,17260.0,58.7744,58.8391,58.7559,58.7929,17260.0
2023-02-09 12:45:00,63.53,63.53,63.46,63.48,16090.0,58.7836,58.7836,58.7188,58.7374,16090.0
2023-02-09 12:50:00,63.47,63.54,63.46,63.49,22195.0,58.7281,58.7929,58.7188,58.7466,22195.0
2023-02-09 12:55:00,63.5,63.57,63.48,63.57,23211.0,58.7559,58.8206,58.7374,58.8206,23211.0
2023-02-09 13:00:00,63.56,63.57,63.44,63.5,44465.0,58.8114,58.8206,58.7003,58.7559,44465.0
2023-02-09 13:05:00,63.49,63.58,63.48,63.56,19876.0,58.7466,58.8299,58.7374,58.8114,19876.0
2023-02-09 13:10:00,63.56,63.58,63.51,63.52,12461.0,58.8114,58.8299,58.7651,58.7744,12461.0
2023-02-09 13:15:00,63.52,63.56,63.5,63.52,58425.0,58.7744,58.8114,58.7559,58.7744,58425.0
2023-02-09 13:20:00,63.51,63.54,63.45,63.47,21336.0,58.7651,58.7929,58.7096,58.7281,21336.0
2023-02-09 13:25:00,63.48,63.55,63.47,63.48,12624.0,58.7374,58.8021,58.7281,58.7374,12624.0
2023-02-09 13:30:00,63.48,63.57,63.42,63.54,37988.0,58.7374,58.8206,58.6818,58.7929,37988.0
2023-02-09 13:35:00,63.55,63.55,63.42,63.43,26808.0,58.8021,58.8021,58.6818,58.6911,26808.0
2023-02-09 13:40:00,63.44,63.44,63.35,63.38,49640.0,58.7003,58.7003,58.6171,58.6448,49640.0
2023-02-09 13:45:00,63.37,63.42,63.31,63.42,21801.0,58.6356,58.6818,58.5801,58.6818,21801.0
2023-02-09 13:50:00,63.43,63.44,63.4,63.44,16650.0,58.6911,58.7003,58.6633,58.7003,16650.0
2023-02-09 13:55:00,63.44,63.44,63.35,63.39,21676.0,58.7003,58.7003,58.6171,58.6541,21676.0
2023-02-09 14:00:00,63.38,63.44,63.34,63.37,23089.0,58.6448,58.7003,58.6078,58.6356,23089.0
2023-02-09 14:05:00,63.36,63.41,63.35,63.4,20117.0,58.6263,58.6726,58.6171,58.6633,20117.0
2023-02-09 14:10:00,63.39,63.4,63.3,63.34,23394.0,58.6541,58.6633,58.5708,58.6078,23394.0
2023-02-09 14:15:00,63.33,63.35,63.25,63.29,53162.0,58.5986,58.6171,58.5245,58.5616,53162.0
2023-02-09 14:20:00,63.29,63.35,63.26,63.28,18898.0,58.5616,58.6171,58.5338,58.5523,18898.0
2023-02-09 14:25:00,63.28,63.32,63.25,63.29,10402.0,58.5523,58.5893,58.5245,58.5616,10402.0
2023-02-09 14:30:00,63.29,63.36,63.28,63.3,17373.0,58.5616,58.6263,58.5523,58.5708,17373.0
2023-02-09 14:35:00,63.29,63.33,63.27,63.3,16094.0,58.5616,58.5986,58.543,58.5708,16094.0
2023-02-09 14:40:00,63.3,63.42,63.3,63.38,27344.0,58.5708,58.6818,58.5708,58.6448,27344.0
2023-02-09 14:45:00,63.39,63.47,63.32,63.46,18270.0,58.6541,58.7281,58.5893,58.7188,18270.0
2023-02-09 14:50:00,63.45,63.46,63.32,63.33,48512.0,58.7096,58.7188,58.5893,58.5986,48512.0
2023-02-09 14:55:00,63.32,63.32,63.28,63.32,28537.0,58.5893,58.5893,58.5523,58.5893,28537.0
2023-02-09 15:00:00,63.31,63.33,63.13,63.14,63787.0,58.5801,58.5986,58.4135,58.4228,63787.0
2023-02-09 15:05:00,63.14,63.25,63.09,63.25,63784.0,58.4228,58.5245,58.3765,58.5245,63784.0
2023-02-09 15:10:00,63.24,63.25,63.2,63.23,28913.0,58.5153,58.5245,58.4783,58.506,28913.0
2023-02-09 15:15:00,63.23,63.24,63.16,63.19,80538.0,58.506,58.5153,58.4413,58.469,80538.0
2023-02-09 15:20:00,63.19,63.24,63.15,63.15,179587.0,58.469,58.5153,58.432,58.432,179587.0
2023-02-09 15:25:00,63.15,63.16,63.09,63.13,99102.0,58.432,58.4413,58.3765,58.4135,99102.0
2023-02-09 15:30:00,63.13,63.14,62.98,62.99,91591.0,58.4135,58.4228,58.2747,58.284,91591.0
2023-02-09 15:35:00,62.99,63.14,62.97,63.14,55126.0,58.284,58.4228,58.2655,58.4228,55126.0
2023-02-09 15:40:00,63.15,63.21,63.11,63.21,206185.0,58.432,58.4875,58.395,58.4875,206185.0
2023-02-09 15:45:00,63.21,63.25,63.14,63.17,151859.0,58.4875,58.5245,58.4228,58.4505,151859.0
2023-02-09 15:50:00,63.18,63.34,63.17,63.25,221441.0,58.4598,58.6078,58.4505,58.5245,221441.0
2023-02-09 15:55:00,63.26,63.26,63.1,63.13,392091.0,58.5338,58.5338,58.3857,58.4135,392091.0
2023-02-10 09:30:00,62.82,63.01,62.75,62.97,163736.0,58.1267,58.3025,58.0619,58.2655,163736.0
2023-02-10 09:35:00,62.97,63.07,62.89,62.9,72540.0,58.2655,58.358,58.1914,58.2007,72540.0
2023-02-10 09:40:00,62.9,62.95,62.77,62.94,64687.0,58.2007,58.247,58.0804,58.2377,64687.0
2023-02-10 09:45:00,62.94,63.06,62.9,63.03,70980.0,58.2377,58.3487,58.2007,58.321,70980.0
2023-02-10 09:50:00,63.03,63.1,62.92,62.95,60048.0,58.321,58.3857,58.2192,58.247,60048.0
2023-02-10 09:55:00,62.96,62.98,62.86,62.88,52630.0,58.2562,58.2747,58.1637,58.1822,52630.0
2023-02-10 10:00:00,62.87,62.87,62.63,62.75,80927.0,58.1729,58.1729,57.9509,58.0619,80927.0
2023-02-10 10:05:00,62.75,62.83,62.74,62.79,77514.0,58.0619,58.1359,58.0526,58.0989,77514.0
2023-02-10 10:10:00,62.8,63.04,62.78,62.98,120014.0,58.1082,58.3302,58.0897,58.2747,120014.0
2023-02-10 10:15:00,62.98,63.12,62.95,63.06,95644.0,58.2747,58.4043,58.247,58.3487,95644.0
2023-02-10 10:20:00,63.06,63.08,63.0,63.04,34443.0,58.3487,58.3672,58.2932,58.3302,34443.0
2023-02-10 10:25:00,63.04,63.05,62.95,62.99,57514.0,58.3302,58.3395,58.247,58.284,57514.0
2023-02-10 10:30:00,62.99,63.06,62.92,62.96,68977.0,58.284,58.3487,58.2192,58.2562,68977.0
2023-02-10 10:35:00,62.96,63.01,62.91,62.96,53791.0,58.2562,58.3025,58.2099,58.2562,53791.0
2023-02-10 10:40:00,62.95,62.95,62.85,62.91,57621.0,58.247,58.247,58.1544,58.2099,57621.0
2023-02-10 10:45:00,62.91,62.97,62.88,62.93,95049.0,58.2099,58.2655,58.1822,58.2284,95049.0
2023-02-10 10:50:00,62.92,62.93,62.74,62.87,102111.0,58.2192,58.2284,58.0526,58.1729,102111.0
2023-02-10 10:55:00,62.87,62.89,62.82,62.88,370621.0,58.1729,58.1914,58.1267,58.1822,370621.0
2023-02-10 11:00:00,62.87,62.95,62.84,62.88,63355.0,58.1729,58.247,58.1452,58.1822,63355.0
2023-02-10 11:05:00,62.87,62.92,62.82,62.87,36346.0,58.1729,58.2192,58.1267,58.1729,36346.0
2023-02-10 11:10:00,62.87,62.93,62.78,62.85,25174.0,58.1729,58.2284,58.0897,58.1544,25174.0
2023-02-10 11:15:00,62.86,62.98,62.85,62.98,14473.0,58.1637,58.2747,58.1544,58.2747,14473.0
2023-02-10 11:20:00,62.98,63.0,62.92,62.92,24702.0,58.2747,58.2932,58.2192,58.2192,24702.0
2023-02-10 11:25:00,62.92,62.97,62.84,62.84,20866.0,58.2192,58.2655,58.1452,58.1452,20866.0
2023-02-10 11:30:00,62.84,62.86,62.74,62.77,16421.0,58.1452,58.1637,58.0526,58.0804,16421.0
2023-02-10 11:35:00,62.78,62.87,62.77,62.83,16780.0,58.0897,58.1729,58.0804,58.1359,16780.0
2023-02-10 11:40:00,62.83,62.86,62.79,62.84,23204.0,58.1359,58.1637,58.0989,58.1452,23204.0
2023-02-10 11:45:00,62.84,62.85,62.78,62.82,19499.0,58.1452,58.1544,58.0897,58.1267,19499.0
2023-02-10 11:50:00,62.82,62.84,62.76,62.8,23803.0,58.1267,58.1452,58.0711,58.1082,23803.0
2023-02-10 11:55:00,62.79,62.82,62.71,62.72,32343.0,58.0989,58.1267,58.0249,58.0341,32343.0
2023-02-10 12:00:00,62.71,62.73,62.63,62.65,16343.0,58.0249,58.0434,57.9509,57.9694,16343.0
2023-02-10 12:05:00,62.66,62.74,62.65,62.72,21043.0,57.9786,58.0526,57.9694,58.0341,21043.0
2023-02-10 12:10:00,62.73,62.74,62.63,62.67,15972.0,58.0434,58.0526,57.9509,57.9879,15972.0
2023-02-10 12:15:00,62.67,62.69,62.63,62.68,65557.0,57.9879,58.0064,57.9509,57.9971,65557.0
2023-02-10 12:20:00,62.68,62.8,62.68,62.78,25046.0,57.9971,58.1082,57.9971,58.0897,25046.0
2023-02-10 12:25:00,62.79,62.81,62.68,62.72,13652.0,58.0989,58.1174,57.9971,58.0341,13652.0
2023-02-10 12:30:00,62.72,62.87,62.71,62.83,38568.0,58.0341,58.1729,58.0249,58.1359,38568.0
2023-02-10 12:35:00,62.83,62.86,62.8,62.8,12300.0,58.1359,58.1637,58.1082,58.1082,12300.0
2023-02-10 12:40:00,62.8,62.85,62.79,62.84,14250.0,58.1082,58.1544,58.0989,58.1452,14250.0
2023-02-10 12:45:00,62.84,62.89,62.81,62.84,11613.0,58.1452,58.1914,58.1174,58.1452,11613.0
2023-02-10 12:50:00,62.85,62.87,62.83,62.87,11662.0,58.1544,58.1729,58.1359,58.1729,11662.0
2023-02-10 12:55:00,62.88,62.94,62.87,62.94,25503.0,58.1822,58.2377,58.1729,58.2377,25503.0
2023-02-10 13:00:00,62.94,62.96,62.9,62.91,22100.0,58.2377,58.2562,58.2007,58.2099,22100.0
2023-02-10 13:05:00,62.92,62.94,62.85,62.87,11318.0,58.2192,58.2377,58.1544,58.1729,11318.0
2023-02-10 13:10:00,62.88,62.9,62.85,62.9,17626.0,58.1822,58.2007,58.1544,58.2007,17626.0
2023-02-10 13:15:00,62.9,63.01,62.9,63.01,40412.0,58.2007,58.3025,58.2007,58.3025,40412.0
2023-02-10 13:20:00,63.0,63.1,63.0,63.04,37009.0,58.2932,58.3857,58.2932,58.3302,37009.0
2023-02-10 13:25:00,63.05,63.08,62.97,62.98,116628.0,58.3395,58.3672,58.2655,58.2747,116628.0
2023-02-10 13:30:00,62.98,62.98,62.92,62.95,22045.0,58.2747,58.2747,58.2192,58.247,22045.0
2023-02-10 13:35:00,62.94,62.97,62.91,62.96,10028.0,58.2377,58.2655,58.2099,58.2562,10028.0
2023-02-10 13:40:00,62.95,62.95,62.88,62.9,17790.0,58.247,58.247,58.1822,58.2007,17790.0
2023-02-10 13:45:00,62.88,62.93,62.87,62.92,16133.0,58.1822,58.2284,58.1729,58.2192,16133.0
2023-02-10 13:50:00,62.91,62.94,62.84,62.86,25404.0,58.2099,58.2377,58.1452,58.1637,25404.0
2023-02-10 13:55:00,62.86,62.86,62.8,62.81,13645.0,58.1637,58.1637,58.1082,58.1174,13645.0
2023-02-10 14:00:00,62.81,62.83,62.75,62.79,15171.0,58.1174,58.1359,58.0619,58.0989,15171.0
2023-02-10 14:05:00,62.78,62.81,62.76,62.8,24663.0,58.0897,58.1174,58.0711,58.1082,24663.0
2023-02-10 14:10:00,62.79,62.86,62.78,62.84,14627.0,58.0989,58.1637,58.0897,58.1452,14627.0
2023-02-10 14:15:00,62.85,62.9,62.85,62.9,12234.0,58.1544,58.2007,58.1544,58.2007,12234.0
2023-02-10 14:20:00,62.88,62.91,62.86,62.86,17394.0,58.1822,58.2099,58.1637,58.1637,17394.0
2023-02-10 14:25:00,62.86,62.88,62.83,62.83,15248.0,58.1637,58.1822,58.1359,58.1359,15248.0
2023-02-10 14:30:00,62.82,62.91,62.8,62.9,15266.0,58.1267,58.2099,58.1082,58.2007,15266.0
2023-02-10 14:35:00,62.9,62.92,62.84,62.87,12935.0,58.2007,58.2192,58.1452,58.1729,12935.0
2023-02-10 14:40:00,62.87,62.88,62.82,62.85,18690.0,58.1729,58.1822,58.1267,58.1544,18690.0
2023-02-10 14:45:00,62.86,62.86,62.78,62.84,26483.0,58.1637,58.1637,58.0897,58.1452,26483.0
2023-02-10 14:50:00,62.85,62.93,62.85,62.93,19328.0,58.1544,58.2284,58.1544,58.2284,19328.0
2023-02-10 14:55:00,62.92,62.95,62.89,62.92,22786.0,58.2192,58.247,58.1914,58.2192,22786.0
2023-02-10 15:00:00,62.93,63.0,62.92,62.95,42624.0,58.2284,58.2932,58.2192,58.247,42624.0
2023-02-10 15:05:00,62.96,63.0,62.95,62.98,19850.0,58.2562,58.2932,58.247,58.2747,19850.0
2023-02-10 15:10:00,62.97,63.04,62.96,63.0,25063.0,58.2655,58.3302,58.2562,58.2932,25063.0
2023-02-10 15:15:00,63.0,63.0,62.94,62.97,20370.0,58.2932,58.2932,58.2377,58.2655,20370.0
2023-02-10 15:20:00,62.96,63.0,62.92,62.96,30701.0,58.2562,58.2932,58.2192,58.2562,30701.0
2023-02-10 15:25:00,62.96,63.0,62.96,62.99,23562.0,58.2562,58.2932,58.2562,58.284,23562.0
2023-02-10 15:30:00,63.0,63.03,62.97,63.0,55491.0,58.2932,58.321,58.2655,58.2932,55491.0
2023-02-10 15:35:00,63.0,63.08,62.99,63.08,62938.0,58.2932,58.3672,58.284,58.3672,62938.0
2023-02-10 15:40:00,63.07,63.07,62.94,62.99,78218.0,58.358,58.358,58.2377,58.284,78218.0
2023-02-10 15:45:00,62.99,63.07,62.98,63.07,137795.0,58.284,58.358,58.2747,58.358,137795.0
2023-02-10 15:50:00,63.06,63.1,62.97,63.06,156898.0,58.3487,58.3857,58.2655,58.3487,156898.0
2023-02-10 15:55:00,63.06,63.09,62.99,63.0,322744.0,58.3487,58.3765,58.284,58.2932,322744.0
2023-02-13 09:30:00,62.94,63.0,62.65,62.73,139706.0,58.2377,58.2932,57.9694,58.0434,139706.0
2023-02-13 09:35:00,62.73,62.86,62.67,62.86,107705.0,58.0434,58.1637,57.9879,58.1637,107705.0
2023-02-13 09:40:00,62.87,62.95,62.83,62.93,57598.0,58.1729,58.247,58.1359,58.2284,57598.0
2023-02-13 09:45:00,62.93,63.05,62.9,63.0,46793.0,58.2284,58.3395,58.2007,58.2932,46793.0
2023-02-13 09:50:00,63.01,63.04,62.87,62.91,25433.0,58.3025,58.3302,58.1729,58.2099,25433.0
2023-02-13 09:55:00,62.92,63.04,62.92,63.01,28366.0,58.2192,58.3302,58.2192,58.3025,28366.0
2023-02-13 10:00:00,63.02,63.12,63.01,63.06,199198.0,58.3117,58.4043,58.3025,58.3487,199198.0
2023-02-13 10:05:00,63.06,63.13,62.99,63.04,91231.0,58.3487,58.4135,58.284,58.3302,91231.0
2023-02-13 10:10:00,63.04,63.05,62.98,63.01,18069.0,58.3302,58.3395,58.2747,58.3025,18069.0
2023-02-13 10:15:00,63.01,63.04,62.99,63.0,139469.0,58.3025,58.3302,58.284,58.2932,139469.0
2023-02-13 10:20:00,63.0,63.06,63.0,63.05,37894.0,58.2932,58.3487,58.2932,58.3395,37894.0
2023-02-13 10:25:00,63.06,63.13,63.04,63.13,40077.0,58.3487,58.4135,58.3302,58.4135,40077.0
2023-02-13 10:30:00,63.13,63.14,63.06,63.12,62669.0,58.4135,58.4228,58.3487,58.4043,62669.0
2023-02-13 10:35:00,63.12,63.27,63.09,63.25,280142.0,58.4043,58.543,58.3765,58.5245,280142.0
2023-02-13 10:40:00,63.26,63.28,63.19,63.2,78889.0,58.5338,58.5523,58.469,58.4783,78889.0
2023-02-13 10:45:00,63.2,63.27,63.19,63.27,92839.0,58.4783,58.543,58.469,58.543,92839.0
2023-02-13 10:50:00,63.27,63.31,63.22,63.26,34384.0,58.543,58.5801,58.4968,58.5338,34384.0
2023-02-13 10:55:00,63.26,63.29,63.21,63.25,21596.0,58.5338,58.5616,58.4875,58.5245,21596.0
2023-02-13 11:00:00,63.27,63.3,63.25,63.25,16772.0,58.543,58.5708,58.5245,58.5245,16772.0
2023-02-13 11:05:00,63.26,63.28,63.22,63.25,11984.0,58.5338,58.5523,58.4968,58.5245,11984.0
2023-02-13 11:10:00,63.25,63.29,63.23,63.28,17405.0,58.5245,58.5616,58.506,58.5523,17405.0
2023-02-13 11:15:00,63.28,63.28,63.21,63.27,20908.0,58.5523,58.5523,58.4875,58.543,20908.0
2023-02-13 11:20:00,63.26,63.29,63.19,63.22,14940.0,58.5338,58.5616,58.469,58.4968,14940.0
2023-02-13 11:25:00,63.21,63.22,63.18,63.2,21896.0,58.4875,58.4968,58.4598,58.4783,21896.0
2023-02-13 11:30:00,63.2,63.21,63.13,63.15,16098.0,58.4783,58.4875,58.4135,58.432,16098.0
2023-02-13 11:35:00,63.16,63.18,63.11,63.13,13068.0,58.4413,58.4598,58.395,58.4135,13068.0
2023-02-13 11:40:00,63.14,63.27,63.14,63.27,12824.0,58.4228,58.543,58.4228,58.543,12824.0
2023-02-13 11:45:00,63.27,63.32,63.25,63.31,22573.0,58.543,58.5893,58.5245,58.5801,22573.0
2023-02-13 11:50:00,63.3,63.3,63.22,63.23,15465.0,58.5708,58.5708,58.4968,58.506,15465.0
2023-02-13 11:55:00,63.23,63.27,63.2,63.27,8339.0,58.506,58.543,58.4783,58.543,8339.0
2023-02-13 12:00:00,63.27,63.27,63.25,63.25,8627.0,58.543,58.543,58.5245,58.5245,8627.0
2023-02-13 12:05:00,63.25,63.3,63.25,63.3,15198.0,58.5245,58.5708,58.5245,58.5708,15198.0
2023-02-13 12:10:00,63.29,63.32,63.26,63.27,67235.0,58.5616,58.5893,58.5338,58.543,67235.0
2023-02-13 12:15:00,63.28,63.34,63.27,63.32,12919.0,58.5523,58.6078,58.543,58.5893,12919.0
2023-02-13 12:20:00,63.32,63.33,63.29,63.29,32571.0,58.5893,58.5986,58.5616,58.5616,32571.0
2023-02-13 12:25:00,63.29,63.31,63.24,63.26,13833.0,58.5616,58.5801,58.5153,58.5338,13833.0
2023-02-13 12:30:00,63.26,63.26,63.22,63.24,15100.0,58.5338,58.5338,58.4968,58.5153,15100.0
2023-02-13 12:35:00,63.23,63.24,63.2,63.24,9219.0,58.506,58.5153,58.4783,58.5153,9219.0
2023-02-13 12:40:00,63.23,63.26,63.23,63.25,51319.0,58.506,58.5338,58.506,58.5245,51319.0
2023-02-13 12:45:00,63.25,63.33,63.24,63.31,31698.0,58.5245,58.5986,58.5153,58.5801,31698.0
2023-02-13 12:50:00,63.3,63.32,63.28,63.3,13884.0,58.5708,58.5893,58.5523,58.5708,13884.0
2023-02-13 12:55:00,63.3,63.31,63.27,63.3,15079.0,58.5708,58.5801,58.543,58.5708,15079.0
2023-02-13 13:00:00,63.3,63.35,63.28,63.28,12436.0,58.5708,58.6171,58.5523,58.5523,12436.0
2023-02-13 13:05:00,63.28,63.28,63.21,63.21,18961.0,58.5523,58.5523,58.4875,58.4875,18961.0
2023-02-13 13:10:00,63.2,63.24,63.2,63.23,10699.0,58.4783,58.5153,58.4783,58.506,10699.0
2023-02-13 13:15:00,63.24,63.3,63.23,63.28,15903.0,58.5153,58.5708,58.506,58.5523,15903.0
2023-02-13 13:20:00,63.28,63.31,63.27,63.27,68891.0,58.5523,58.5801,58.543,58.543,68891.0
2023-02-13 13:25:00,63.26,63.33,63.25,63.3,14990.0,58.5338,58.5986,58.5245,58.5708,14990.0
2023-02-13 13:30:00,63.31,63.36,63.3,63.33,9508.0,58.5801,58.6263,58.5708,58.5986,9508.0
2023-02-13 13:35:00,63.33,63.34,63.29,63.31,14172.0,58.5986,58.6078,58.5616,58.5801,14172.0
2023-02-13 13:40:00,63.31,63.35,63.3,63.35,14570.0,58.5801,58.6171,58.5708,58.6171,14570.0
2023-02-13 13:45:00,63.35,63.44,63.33,63.43,14178.0,58.6171,58.7003,58.5986,58.6911,14178.0
2023-02-13 13:50:00,63.43,63.44,63.4,63.42,14370.0,58.6911,58.7003,58.6633,58.6818,14370.0
2023-02-13 13:55:00,63.42,63.43,63.4,63.42,7923.0,58.6818,58.6911,58.6633,58.6818,7923.0
2023-02-13 14:00:00,63.42,63.45,63.35,63.35,17126.0,58.6818,58.7096,58.6171,58.6171,17126.0
2023-02-13 14:05:00,63.35,63.36,63.32,63.32,9244.0,58.6171,58.6263,58.5893,58.5893,9244.0
2023-02-13 14:10:00,63.32,63.33,63.28,63.3,13095.0,58.5893,58.5986,58.5523,58.5708,13095.0
2023-02-13 14:15:00,63.3,63.36,63.3,63.35,12272.0,58.5708,58.6263,58.5708,58.6171,12272.0
2023-02-13 14:20:00,63.36,63.37,63.34,63.36,12247.0,58.6263,58.6356,58.6078,58.6263,12247.0
2023-02-13 14:25:00,63.35,63.37,63.31,63.32,18508.0,58.6171,58.6356,58.5801,58.5893,18508.0
2023-02-13 14:30:00,63.32,63.34,63.26,63.27,28029.0,58.5893,58.6078,58.5338,58.543,28029.0
2023-02-13 14:35:00,63.27,63.31,63.24,63.3,18184.0,58.543,58.5801,58.5153,58.5708,18184.0
2023-02-13 14:40:00,63.3,63.3,63.22,63.27,12397.0,58.5708,58.5708,58.4968,58.543,12397.0
2023-02-13 14:45:00,63.28,63.29,63.25,63.27,9180.0,58.5523,58.5616,58.5245,58.543,9180.0
2023-02-13 14:50:00,63.26,63.34,63.25,63.32,10277.0,58.5338,58.6078,58.5245,58.5893,10277.0
2023-02-13 14:55:00,63.33,63.36,63.32,63.36,7731.0,58.5986,58.6263,58.5893,58.6263,7731.0
2023-02-13 15:00:00,63.36,63.38,63.29,63.36,89461.0,58.6263,58.6448,58.5616,58.6263,89461.0
2023-02-13 15:05:00,63.37,63.45,63.37,63.41,22076.0,58.6356,58.7096,58.6356,58.6726,22076.0
2023-02-13 15:10:00,63.4,63.45,63.4,63.41,37366.0,58.6633,58.7096,58.6633,58.6726,37366.0
2023-02-13 15:15:00,63.41,63.43,63.37,63.42,22827.0,58.6726,58.6911,58.6356,58.6818,22827.0
2023-02-13 15:20:00,63.43,63.44,63.41,63.42,20134.0,58.6911,58.7003,58.6726,58.6818,20134.0
2023-02-13 15:25:00,63.42,63.43,63.38,63.39,32582.0,58.6818,58.6911,58.6448,58.6541,32582.0
2023-02-13 15:30:00,63.4,63.45,63.39,63.42,26615.0,58.6633,58.7096,58.6541,58.6818,26615.0
2023-02-13 15:35:00,63.42,63.49,63.42,63.48,44175.0,58.6818,58.7466,58.6818,58.7374,44175.0
2023-02-13 15:40:00,63.48,63.51,63.47,63.49,55846.0,58.7374,58.7651,58.7281,58.7466,55846.0
2023-02-13 15:45:00,63.49,63.51,63.44,63.49,79380.0,58.7466,58.7651,58.7003,58.7466,79380.0
2023-02-13 15:50:00,63.49,63.5,63.43,63.44,149905.0,58.7466,58.7559,58.6911,58.7003,149905.0
2023-02-13 15:55:00,63.45,63.52,63.44,63.51,315835.0,58.7096,58.7744,58.7003,58.7651,315835.0
2023-02-14 09:30:00,63.48,63.48,63.1,63.21,209123.0,58.7374,58.7374,58.3857,58.4875,209123.0
2023-02-14 09:35:00,63.2,63.23,62.98,63.09,218257.0,58.4783,58.506,58.2747,58.3765,218257.0
2023-02-14 09:40:00,63.08,63.14,63.0,63.09,126282.0,58.3672,58.4228,58.2932,58.3765,126282.0
2023-02-14 09:45:00,63.11,63.34,63.11,63.21,118181.0,58.395,58.6078,58.395,58.4875,118181.0
2023-02-14 09:50:00,63.21,63.33,63.18,63.29,62392.0,58.4875,58.5986,58.4598,58.5616,62392.0
2023-02-14 09:55:00,63.29,63.46,63.28,63.43,75079.0,58.5616,58.7188,58.5523,58.6911,75079.0
2023-02-14 10:00:00,63.44,63.54,63.44,63.5,50418.0,58.7003,58.7929,58.7003,58.7559,50418.0
2023-02-14 10:05:00,63.51,63.56,63.47,63.56,61333.0,58.7651,58.8114,58.7281,58.8114,61333.0
2023-02-14 10:10:00,63.55,63.78,63.53,63.71,69791.0,58.8021,59.0149,58.7836,58.9502,69791.0
2023-02-14 10:15:00,63.72,63.8,63.66,63.67,51374.0,58.9594,59.0334,58.9039,58.9132,51374.0
2023-02-14 10:20:00,63.68,63.72,63.6,63.6,33931.0,58.9224,58.9594,58.8484,58.8484,33931.0
2023-02-14 10:25:00,63.59,63.61,63.4,63.41,52703.0,58.8391,58.8576,58.6633,58.6726,52703.0
2023-02-14 10:30:00,63.42,63.48,63.32,63.34,50864.0,58.6818,58.7374,58.5893,58.6078,50864.0
2023-02-14 10:35:00,63.34,63.34,63.0,63.0,112819.0,58.6078,58.6078,58.2932,58.2932,112819.0
2023-02-14 10:40:00,63.0,63.02,62.93,63.0,97056.0,58.2932,58.3117,58.2284,58.2932,97056.0
2023-02-14 10:45:00,63.0,63.0,62.79,62.95,106293.0,58.2932,58.2932,58.0989,58.247,106293.0
2023-02-14 10:50:00,62.95,62.98,62.77,62.85,94408.0,58.247,58.2747,58.0804,58.1544,94408.0
2023-02-14 10:55:00,62.86,62.91,62.77,62.79,231005.0,58.1637,58.2099,58.0804,58.0989,231005.0
2023-02-14 11:00:00,62.79,62.99,62.78,62.96,71671.0,58.0989,58.284,58.0897,58.2562,71671.0
2023-02-14 11:05:00,62.95,63.09,62.95,62.99,40976.0,58.247,58.3765,58.247,58.284,40976.0
2023-02-14 11:10:00,63.0,63.09,62.99,63.03,29552.0,58.2932,58.3765,58.284,58.321,29552.0
2023-02-14 11:15:00,63.03,63.13,63.01,63.11,45854.0,58.321,58.4135,58.3025,58.395,45854.0
2023-02-14 11:20:00,63.11,63.18,63.09,63.17,22457.0,58.395,58.4598,58.3765,58.4505,22457.0
2023-02-14 11:25:00,63.18,63.18,62.87,62.88,33304.0,58.4598,58.4598,58.1729,58.1822,33304.0
2023-02-14 11:30:00,62.87,62.87,62.63,62.68,105726.0,58.1729,58.1729,57.9509,57.9971,105726.0
2023-02-14 11:35:00,62.68,62.79,62.66,62.68,181739.0,57.9971,58.0989,57.9786,57.9971,181739.0
2023-02-14 11:40:00,62.69,62.7,62.61,62.67,56231.0,58.0064,58.0156,57.9324,57.9879,56231.0
2023-02-14 11:45:00,62.66,62.75,62.65,62.7,110683.0,57.9786,58.0619,57.9694,58.0156,110683.0
2023-02-14 11:50:00,62.69,62.7,62.49,62.6,105980.0,58.0064,58.0156,57.8213,57.9231,105980.0
2023-02-14 11:55:00,62.59,62.68,62.55,62.67,82955.0,57.9138,57.9971,57.8768,57.9879,82955.0
2023-02-14 12:00:00,62.66,62.77,62.66,62.73,49779.0,57.9786,58.0804,57.9786,58.0434,49779.0
2023-02-14 12:05:00,62.72,62.78,62.7,62.77,32508.0,58.0341,58.0897,58.0156,58.0804,32508.0
2023-02-14 12:10:00,62.77,62.9,62.76,62.89,34206.0,58.0804,58.2007,58.0711,58.1914,34206.0
2023-02-14 12:15:00,62.89,62.92,62.86,62.89,38764.0,58.1914,58.2192,58.1637,58.1914,38764.0
2023-02-14 12:20:00,62.9,62.94,62.87,62.91,24910.0,58.2007,58.2377,58.1729,58.2099,24910.0
2023-02-14 12:25:00,62.91,63.08,62.91,63.03,34538.0,58.2099,58.3672,58.2099,58.321,34538.0
2023-02-14 12:30:00,63.02,63.1,63.01,63.09,23411.0,58.3117,58.3857,58.3025,58.3765,23411.0
2023-02-14 12:35:00,63.09,63.09,62.96,63.01,16147.0,58.3765,58.3765,58.2562,58.3025,16147.0
2023-02-14 12:40:00,63.01,63.08,63.0,63.01,21759.0,58.3025,58.3672,58.2932,58.3025,21759.0
2023-02-14 12:45:00,63.02,63.07,63.0,63.02,16156.0,58.3117,58.358,58.2932,58.3117,16156.0
2023-02-14 12:50:00,63.01,63.03,62.95,62.98,41760.0,58.3025,58.321,58.247,58.2747,41760.0
2023-02-14 12:55:00,62.98,63.08,62.98,63.05,35385.0,58.2747,58.3672,58.2747,58.3395,35385.0
2023-02-14 13:00:00,63.03,63.32,63.03,63.25,86245.0,58.321,58.5893,58.321,58.5245,86245.0
2023-02-14 13:05:00,63.25,63.32,63.23,63.24,26066.0,58.5245,58.5893,58.506,58.5153,26066.0
2023-02-14 13:10:00,63.24,63.27,63.17,63.25,20596.0,58.5153,58.543,58.4505,58.5245,20596.0
2023-02-14 13:15:00,63.25,63.42,63.24,63.34,44255.0,58.5245,58.6818,58.5153,58.6078,44255.0
2023-02-14 13:20:00,63.33,63.37,63.25,63.27,46026.0,58.5986,58.6356,58.5245,58.543,46026.0
2023-02-14 13:25:00,63.27,63.27,63.17,63.2,43672.0,58.543,58.543,58.4505,58.4783,43672.0
2023-02-14 13:30:00,63.2,63.26,63.18,63.25,11619.0,58.4783,58.5338,58.4598,58.5245,11619.0
2023-02-14 13:35:00,63.26,63.27,63.18,63.21,10328.0,58.5338,58.543,58.4598,58.4875,10328.0
2023-02-14 13:40:00,63.21,63.25,63.13,63.13,22642.0,58.4875,58.5245,58.4135,58.4135,22642.0
2023-02-14 13:45:00,63.14,63.24,63.14,63.2,22399.0,58.4228,58.5153,58.4228,58.4783,22399.0
2023-02-14 13:50:00,63.2,63.22,63.16,63.2,15588.0,58.4783,58.4968,58.4413,58.4783,15588.0
2023-02-14 13:55:00,63.2,63.24,63.15,63.19,14603.0,58.4783,58.5153,58.432,58.469,14603.0
2023-02-14 14:00:00,63.19,63.28,63.15,63.23,28666.0,58.469,58.5523,58.432,58.506,28666.0
2023-02-14 14:05:00,63.21,63.21,63.04,63.09,99279.0,58.4875,58.4875,58.3302,58.3765,99279.0
2023-02-14 14:10:00,63.09,63.17,63.08,63.16,16186.0,58.3765,58.4505,58.3672,58.4413,16186.0
2023-02-14 14:15:00,63.15,63.29,63.15,63.27,17755.0,58.432,58.5616,58.432,58.543,17755.0
2023-02-14 14:20:00,63.26,63.29,63.23,63.27,15793.0,58.5338,58.5616,58.506,58.543,15793.0
2023-02-14 14:25:00,63.27,63.27,63.2,63.25,18753.0,58.543,58.543,58.4783,58.5245,18753.0
2023-02-14 14:30:00,63.25,63.38,63.24,63.38,21591.0,58.5245,58.6448,58.5153,58.6448,21591.0
2023-02-14 14:35:00,63.38,63.43,63.37,63.4,36450.0,58.6448,58.6911,58.6356,58.6633,36450.0
2023-02-14 14:40:00,63.41,63.44,63.36,63.36,32729.0,58.6726,58.7003,58.6263,58.6263,32729.0
2023-02-14 14:45:00,63.36,63.4,63.35,63.37,17230.0,58.6263,58.6633,58.6171,58.6356,17230.0
2023-02-14 14:50:00,63.38,63.41,63.31,63.35,32544.0,58.6448,58.6726,58.5801,58.6171,32544.0
2023-02-14 14:55:00,63.35,63.37,63.31,63.35,24658.0,58.6171,58.6356,58.5801,58.6171,24658.0
2023-02-14 15:00:00,63.36,63.41,63.31,63.33,24255.0,58.6263,58.6726,58.5801,58.5986,24255.0
2023-02-14 15:05:00,63.32,63.32,63.27,63.31,25439.0,58.5893,58.5893,58.543,58.5801,25439.0
2023-02-14 15:10:00,63.31,63.36,63.23,63.33,36684.0,58.5801,58.6263,58.506,58.5986,36684.0
2023-02-14 15:15:00,63.33,63.37,63.3,63.34,31915.0,58.5986,58.6356,58.5708,58.6078,31915.0
2023-02-14 15:20:00,63.33,63.37,63.32,63.37,31699.0,58.5986,58.6356,58.5893,58.6356,31699.0
2023-02-14 15:25:00,63.37,63.4,63.3,63.31,51722.0,58.6356,58.6633,58.5708,58.5801,51722.0
2023-02-14 15:30:00,63.31,63.37,63.26,63.36,67499.0,58.5801,58.6356,58.5338,58.6263,67499.0
2023-02-14 15:35:00,63.36,63.4,63.33,63.36,59975.0,58.6263,58.6633,58.5986,58.6263,59975.0
2023-02-14 15:40:00,63.35,63.44,63.34,63.42,54587.0,58.6171,58.7003,58.6078,58.6818,54587.0
2023-02-14 15:45:00,63.42,63.45,63.36,63.43,57570.0,58.6818,58.7096,58.6263,58.6911,57570.0
2023-02-14 15:50:00,63.43,63.43,63.3,63.37,139881.0,58.6911,58.6911,58.5708,58.6356,139881.0
2023-02-14 15:55:00,63.37,63.4,63.24,63.28,305818.0,58.6356,58.6633,58.5153,58.5523,305818.0
2023-02-15 09:30:00,62.84,62.96,62.76,62.89,171097.0,58.1452,58.2562,58.0711,58.1914,171097.0
2023-02-15 09:35:00,62.89,62.92,62.77,62.78,81188.0,58.1914,58.2192,58.0804,58.0897,81188.0
2023-02-15 09:40:00,62.8,63.05,62.79,63.01,79423.0,58.1082,58.3395,58.0989,58.3025,79423.0
2023-02-15 09:45:00,63.01,63.17,62.99,63.16,109391.0,58.3025,58.4505,58.284,58.4413,109391.0
2023-02-15 09:50:00,63.16,63.22,62.94,63.01,59984.0,58.4413,58.4968,58.2377,58.3025,59984.0
2023-02-15 09:55:00,63.01,63.16,63.01,63.16,28211.0,58.3025,58.4413,58.3025,58.4413,28211.0
2023-02-15 10:00:00,63.16,63.4,63.15,63.36,157101.0,58.4413,58.6633,58.432,58.6263,157101.0
2023-02-15 10:05:00,63.36,63.44,63.25,63.28,120044.0,58.6263,58.7003,58.5245,58.5523,120044.0
2023-02-15 10:10:00,63.28,63.41,63.22,63.37,87262.0,58.5523,58.6726,58.4968,58.6356,87262.0
2023-02-15 10:15:00,63.37,63.6,63.37,63.57,350941.0,58.6356,58.8484,58.6356,58.8206,350941.0
2023-02-15 10:20:00,63.58,63.61,63.45,63.45,288704.0,58.8299,58.8576,58.7096,58.7096,288704.0
2023-02-15 10:25:00,63.46,63.51,63.42,63.45,44183.0,58.7188,58.7651,58.6818,58.7096,44183.0
2023-02-15 10:30:00,63.45,63.64,63.42,63.61,55104.0,58.7096,58.8854,58.6818,58.8576,55104.0
2023-02-15 10:35:00,63.61,63.69,63.57,63.64,41200.0,58.8576,58.9317,58.8206,58.8854,41200.0
2023-02-15 10:40:00,63.65,63.68,63.5,63.52,104403.0,58.8947,58.9224,58.7559,58.7744,104403.0
2023-02-15 10:45:00,63.52,63.61,63.5,63.56,34443.0,58.7744,58.8576,58.7559,58.8114,34443.0
2023-02-15 10:50:00,63.56,63.69,63.53,63.65,63872.0,58.8114,58.9317,58.7836,58.8947,63872.0
2023-02-15 10:55:00,63.65,63.71,63.61,63.66,62546.0,58.8947,58.9502,58.8576,58.9039,62546.0
2023-02-15 11:00:00,63.66,63.73,63.65,63.72,18247.0,58.9039,58.9687,58.8947,58.9594,18247.0
2023-02-15 11:05:00,63.73,63.88,63.71,63.87,107033.0,58.9687,59.1075,58.9502,59.0982,107033.0
2023-02-15 11:10:00,63.86,63.91,63.85,63.85,19555.0,59.089,59.1352,59.0797,59.0797,19555.0
2023-02-15 11:15:00,63.86,63.91,63.83,63.86,13425.0,59.089,59.1352,59.0612,59.089,13425.0
2023-02-15 11:20:00,63.87,63.89,63.82,63.85,27199.0,59.0982,59.1167,59.052,59.0797,27199.0
2023-02-15 11:25:00,63.84,63.92,63.82,63.91,18889.0,59.0705,59.1445,59.052,59.1352,18889.0
2023-02-15 11:30:00,63.92,63.92,63.74,63.74,50473.0,59.1445,59.1445,58.9779,58.9779,50473.0
2023-02-15 11:35:00,63.75,63.81,63.72,63.78,14994.0,58.9872,59.0427,58.9594,59.0149,14994.0
2023-02-15 11:40:00,63.79,63.9,63.79,63.86,103819.0,59.0242,59.126,59.0242,59.089,103819.0
2023-02-15 11:45:00,63.87,63.92,63.84,63.87,53406.0,59.0982,59.1445,59.0705,59.0982,53406.0
2023-02-15 11:50:00,63.86,63.9,63.81,63.87,74477.0,59.089,59.126,59.0427,59.0982,74477.0
2023-02-15 11:55:00,63.89,63.91,63.81,63.81,39899.0,59.1167,59.1352,59.0427,59.0427,39899.0
2023-02-15 12:00:00,63.82,63.84,63.76,63.76,40880.0,59.052,59.0705,58.9964,58.9964,40880.0
2023-02-15 12:05:00,63.77,63.81,63.65,63.7,34255.0,59.0057,59.0427,58.8947,58.9409,34255.0
2023-02-15 12:10:00,63.7,63.73,63.67,63.68,16254.0,58.9409,58.9687,58.9132,58.9224,16254.0
2023-02-15 12:15:00,63.68,63.68,63.64,63.66,47457.0,58.9224,58.9224,58.8854,58.9039,47457.0
2023-02-15 12:20:00,63.65,63.68,63.61,63.63,17934.0,58.8947,58.9224,58.8576,58.8761,17934.0
2023-02-15 12:25:00,63.64,63.65,63.55,63.56,13088.0,58.8854,58.8947,58.8021,58.8114,13088.0
2023-02-15 12:30:00,63.55,63.62,63.54,63.61,15063.0,58.8021,58.8669,58.7929,58.8576,15063.0
2023-02-15 12:35:00,63.62,63.67,63.55,63.57,21297.0,58.8669,58.9132,58.8021,58.8206,21297.0
2023-02-15 12:40:00,63.6,63.69,63.6,63.68,30691.0,58.8484,58.9317,58.8484,58.9224,30691.0
2023-02-15 12:45:00,63.69,63.71,63.67,63.71,14329.0,58.9317,58.9502,58.9132,58.9502,14329.0
2023-02-15 12:50:00,63.71,63.75,63.7,63.73,14274.0,58.9502,58.9872,58.9409,58.9687,14274.0
2023-02-15 12:55:00,63.74,63.74,63.63,63.66,66160.0,58.9779,58.9779,58.8761,58.9039,66160.0
2023-02-15 13:00:00,63.66,63.68,63.61,63.63,38452.0,58.9039,58.9224,58.8576,58.8761,38452.0
2023-02-15 13:05:00,63.63,63.68,63.59,63.68,12689.0,58.8761,58.9224,58.8391,58.9224,12689.0
2023-02-15 13:10:00,63.68,63.71,63.68,63.69,14126.0,58.9224,58.9502,58.9224,58.9317,14126.0
2023-02-15 13:15:00,63.69,63.75,63.67,63.75,161196.0,58.9317,58.9872,58.9132,58.9872,161196.0
2023-02-15 13:20:00,63.75,63.81,63.74,63.78,47303.0,58.9872,59.0427,58.9779,59.0149,47303.0
2023-02-15 13:25:00,63.77,63.81,63.77,63.8,59178.0,59.0057,59.0427,59.0057,59.0334,59178.0
2023-02-15 13:30:00,63.81,63.86,63.78,63.82,66817.0,59.0427,59.089,59.0149,59.052,66817.0
2023-02-15 13:35:00,63.82,63.86,63.8,63.84,17995.0,59.052,59.089,59.0334,59.0705,17995.0
2023-02-15 13:40:00,63.84,63.91,63.83,63.89,16965.0,59.0705,59.1352,59.0612,59.1167,16965.0
2023-02-15 13:45:00,63.89,63.93,63.88,63.93,12957.0,59.1167,59.1537,59.1075,59.1537,12957.0
2023-02-15 13:50:00,63.93,64.0,63.89,64.0,76197.0,59.1537,59.2185,59.1167,59.2185,76197.0
2023-02-15 13:55:00,64.0,64.0,63.96,63.99,20642.0,59.2185,59.2185,59.1815,59.2093,20642.0
2023-02-15 14:00:00,63.99,64.0,63.92,63.95,23126.0,59.2093,59.2185,59.1445,59.1722,23126.0
2023-02-15 14:05:00,63.96,64.01,63.92,63.99,19307.0,59.1815,59.2278,59.1445,59.2093,19307.0
2023-02-15 14:10:00,64.0,64.06,63.97,64.05,97943.0,59.2185,59.274,59.1907,59.2648,97943.0
2023-02-15 14:15:00,64.06,64.08,64.0,64.01,52310.0,59.274,59.2925,59.2185,59.2278,52310.0
2023-02-15 14:20:00,64.01,64.04,64.0,64.02,21467.0,59.2278,59.2555,59.2185,59.237,21467.0
2023-02-15 14:25:00,64.03,64.09,64.0,64.08,42218.0,59.2463,59.3018,59.2185,59.2925,42218.0
2023-02-15 14:30:00,64.08,64.12,64.06,64.09,13135.0,59.2925,59.3295,59.274,59.3018,13135.0
2023-02-15 14:35:00,64.1,64.11,64.03,64.04,11340.0,59.311,59.3203,59.2463,59.2555,11340.0
2023-02-15 14:40:00,64.04,64.07,64.0,64.06,14164.0,59.2555,59.2833,59.2185,59.274,14164.0
2023-02-15 14:45:00,64.06,64.09,63.97,63.99,20592.0,59.274,59.3018,59.1907,59.2093,20592.0
2023-02-15 14:50:00,63.99,64.01,63.95,63.96,25950.0,59.2093,59.2278,59.1722,59.1815,25950.0
2023-02-15 14:55:00,63.96,63.97,63.91,63.93,27542.0,59.1815,59.1907,59.1352,59.1537,27542.0
2023-02-15 15:00:00,63.94,63.99,63.93,63.99,23525.0,59.163,59.2093,59.1537,59.2093,23525.0
2023-02-15 15:05:00,63.99,64.02,63.98,64.0,48031.0,59.2093,59.237,59.2,59.2185,48031.0
2023-02-15 15:10:00,63.99,63.99,63.9,63.92,69602.0,59.2093,59.2093,59.126,59.1445,69602.0
2023-02-15 15:15:00,63.91,63.96,63.87,63.88,39515.0,59.1352,59.1815,59.0982,59.1075,39515.0
2023-02-15 15:20:00,63.88,63.96,63.87,63.9,68725.0,59.1075,59.1815,59.0982,59.126,68725.0
2023-02-15 15:25:00,63.9,63.97,63.9,63.93,73030.0,59.126,59.1907,59.126,59.1537,73030.0
2023-02-15 15:30:00,63.93,63.96,63.89,63.96,53745.0,59.1537,59.1815,59.1167,59.1815,53745.0
2023-02-15 15:35:00,63.96,63.96,63.87,63.93,50595.0,59.1815,59.1815,59.0982,59.1537,50595.0
2023-02-15 15:40:00,63.93,63.97,63.9,63.94,78648.0,59.1537,59.1907,59.126,59.163,78648.0
2023-02-15 15:45:00,63.94,64.01,63.93,63.96,95036.0,59.163,59.2278,59.1537,59.1815,95036.0
2023-02-15 15:50:00,63.97,64.02,63.93,63.97,130830.0,59.1907,59.237,59.1537,59.1907,130830.0
2023-02-15 15:55:00,63.96,64.05,63.94,64.02,423425.0,59.1815,59.2648,59.163,59.237,423425.0
2023-02-16 09:30:00,63.57,63.57,63.04,63.1,312071.0,58.8206,58.8206,58.3302,58.3857,312071.0
2023-02-16 09:35:00,63.1,63.1,62.82,63.03,383987.0,58.3857,58.3857,58.1267,58.321,383987.0
2023-02-16 09:40:00,63.02,63.15,62.94,63.12,144826.0,58.3117,58.432,58.2377,58.4043,144826.0
2023-02-16 09:45:00,63.13,63.31,63.08,63.22,104653.0,58.4135,58.5801,58.3672,58.4968,104653.0
2023-02-16 09:50:00,63.21,63.27,63.11,63.14,132453.0,58.4875,58.543,58.395,58.4228,132453.0
2023-02-16 09:55:00,63.14,63.16,62.97,63.01,157132.0,58.4228,58.4413,58.2655,58.3025,157132.0
2023-02-16 10:00:00,63.0,63.14,62.94,63.04,148589.0,58.2932,58.4228,58.2377,58.3302,148589.0
2023-02-16 10:05:00,63.04,63.21,63.03,63.15,148775.0,58.3302,58.4875,58.321,58.432,148775.0
2023-02-16 10:10:00,63.15,63.23,63.1,63.15,170274.0,58.432,58.506,58.3857,58.432,170274.0
2023-02-16 10:15:00,63.17,63.29,63.13,63.28,34587.0,58.4505,58.5616,58.4135,58.5523,34587.0
2023-02-16 10:20:00,63.28,63.3,63.15,63.17,40074.0,58.5523,58.5708,58.432,58.4505,40074.0
2023-02-16 10:25:00,63.17,63.23,63.14,63.21,168918.0,58.4505,58.506,58.4228,58.4875,168918.0
2023-02-16 10:30:00,63.21,63.27,63.2,63.23,193651.0,58.4875,58.543,58.4783,58.506,193651.0
2023-02-16 10:35:00,63.23,63.27,63.15,63.25,97344.0,58.506,58.543,58.432,58.5245,97344.0
2023-02-16 10:40:00,63.24,63.29,63.2,63.22,49475.0,58.5153,58.5616,58.4783,58.4968,49475.0
2023-02-16 10:45:00,63.23,63.41,63.23,63.41,39877.0,58.506,58.6726,58.506,58.6726,39877.0
2023-02-16 10:50:00,63.42,63.44,63.31,63.36,157902.0,58.6818,58.7003,58.5801,58.6263,157902.0
2023-02-16 10:55:00,63.36,63.36,63.26,63.33,99985.0,58.6263,58.6263,58.5338,58.5986,99985.0
2023-02-16 11:00:00,63.33,63.53,63.33,63.53,41855.0,58.5986,58.7836,58.5986,58.7836,41855.0
2023-02-16 11:05:00,63.54,63.54,63.35,63.43,49192.0,58.7929,58.7929,58.6171,58.6911,49192.0
2023-02-16 11:10:00,63.43,63.46,63.38,63.44,58238.0,58.6911,58.7188,58.6448,58.7003,58238.0
2023-02-16 11:15:00,63.44,63.46,63.39,63.42,50322.0,58.7003,58.7188,58.6541,58.6818,50322.0
2023-02-16 11:20:00,63.43,63.43,63.31,63.35,66181.0,58.6911,58.6911,58.5801,58.6171,66181.0
2023-02-16 11:25:00,63.35,63.42,63.31,63.4,24390.0,58.6171,58.6818,58.5801,58.6633,24390.0
2023-02-16 11:30:00,63.4,63.48,63.4,63.42,28485.0,58.6633,58.7374,58.6633,58.6818,28485.0
2023-02-16 11:35:00,63.41,63.41,63.33,63.35,33942.0,58.6726,58.6726,58.5986,58.6171,33942.0
2023-02-16 11:40:00,63.35,63.38,63.32,63.35,50783.0,58.6171,58.6448,58.5893,58.6171,50783.0
2023-02-16 11:45:00,63.36,63.47,63.36,63.46,32409.0,58.6263,58.7281,58.6263,58.7188,32409.0
2023-02-16 11:50:00,63.45,63.47,63.37,63.39,41027.0,58.7096,58.7281,58.6356,58.6541,41027.0
2023-02-16 11:55:00,63.4,63.42,63.37,63.38,18766.0,58.6633,58.6818,58.6356,58.6448,18766.0
2023-02-16 12:00:00,63.38,63.4,63.36,63.37,26378.0,58.6448,58.6633,58.6263,58.6356,26378.0
2023-02-16 12:05:00,63.38,63.5,63.37,63.49,21605.0,58.6448,58.7559,58.6356,58.7466,21605.0
2023-02-16 12:10:00,63.49,63.54,63.49,63.53,27344.0,58.7466,58.7929,58.7466,58.7836,27344.0
2023-02-16 12:15:00,63.52,63.53,63.35,63.35,39853.0,58.7744,58.7836,58.6171,58.6171,39853.0
2023-02-16 12:20:00,63.34,63.47,63.34,63.47,54981.0,58.6078,58.7281,58.6078,58.7281,54981.0
2023-02-16 12:25:00,63.47,63.51,63.46,63.49,28919.0,58.7281,58.7651,58.7188,58.7466,28919.0
2023-02-16 12:30:00,63.49,63.58,63.48,63.55,27747.0,58.7466,58.8299,58.7374,58.8021,27747.0
2023-02-16 12:35:00,63.56,63.58,63.54,63.57,25335.0,58.8114,58.8299,58.7929,58.8206,25335.0
2023-02-16 12:40:00,63.57,63.57,63.52,63.55,17701.0,58.8206,58.8206,58.7744,58.8021,17701.0
2023-02-16 12:45:00,63.55,63.59,63.54,63.57,18685.0,58.8021,58.8391,58.7929,58.8206,18685.0
2023-02-16 12:50:00,63.56,63.57,63.48,63.5,41235.0,58.8114,58.8206,58.7374,58.7559,41235.0
2023-02-16 12:55:00,63.5,63.5,63.43,63.44,18506.0,58.7559,58.7559,58.6911,58.7003,18506.0
2023-02-16 13:00:00,63.45,63.54,63.4,63.46,33857.0,58.7096,58.7929,58.6633,58.7188,33857.0
2023-02-16 13:05:00,63.46,63.49,63.44,63.48,12098.0,58.7188,58.7466,58.7003,58.7374,12098.0
2023-02-16 13:10:00,63.49,63.5,63.43,63.43,9300.0,58.7466,58.7559,58.6911,58.6911,9300.0
2023-02-16 13:15:00,63.43,63.45,63.37,63.41,31202.0,58.6911,58.7096,58.6356,58.6726,31202.0
2023-02-16 13:20:00,63.41,63.42,63.36,63.39,12143.0,58.6726,58.6818,58.6263,58.6541,12143.0
2023-02-16 13:25:00,63.39,63.44,63.39,63.4,11995.0,58.6541,58.7003,58.6541,58.6633,11995.0
2023-02-16 13:30:00,63.41,63.43,63.37,63.43,12316.0,58.6726,58.6911,58.6356,58.6911,12316.0
2023-02-16 13:35:00,63.44,63.51,63.44,63.47,18918.0,58.7003,58.7651,58.7003,58.7281,18918.0
2023-02-16 13:40:00,63.47,63.51,63.45,63.51,10446.0,58.7281,58.7651,58.7096,58.7651,10446.0
2023-02-16 13:45:00,63.51,63.53,63.47,63.49,30696.0,58.7651,58.7836,58.7281,58.7466,30696.0
2023-02-16 13:50:00,63.49,63.49,63.43,63.47,8301.0,58.7466,58.7466,58.6911,58.7281,8301.0
2023-02-16 13:55:00,63.47,63.48,63.45,63.46,10608.0,58.7281,58.7374,58.7096,58.7188,10608.0
2023-02-16 14:00:00,63.46,63.54,63.45,63.54,12950.0,58.7188,58.7929,58.7096,58.7929,12950.0
2023-02-16 14:05:00,63.54,63.56,63.53,63.53,11481.0,58.7929,58.8114,58.7836,58.7836,11481.0
2023-02-16 14:10:00,63.53,63.6,63.53,63.54,120414.0,58.7836,58.8484,58.7836,58.7929,120414.0
2023-02-16 14:15:00,63.54,63.59,63.52,63.57,26989.0,58.7929,58.8391,58.7744,58.8206,26989.0
2023-02-16 14:20:00,63.56,63.57,63.47,63.57,27492.0,58.8114,58.8206,58.7281,58.8206,27492.0
2023-02-16 14:25:00,63.58,63.63,63.53,63.54,64847.0,58.8299,58.8761,58.7836,58.7929,64847.0
2023-02-16 14:30:00,63.54,63.58,63.53,63.55,32470.0,58.7929,58.8299,58.7836,58.8021,32470.0
2023-02-16 14:35:00,63.55,63.57,63.51,63.52,138989.0,58.8021,58.8206,58.7651,58.7744,138989.0
2023-02-16 14:40:00,63.52,63.52,63.4,63.42,49845.0,58.7744,58.7744,58.6633,58.6818,49845.0
2023-02-16 14:45:00,63.43,63.43,63.38,63.43,44911.0,58.6911,58.6911,58.6448,58.6911,44911.0
2023-02-16 14:50:00,63.43,63.45,63.39,63.43,20218.0,58.6911,58.7096,58.6541,58.6911,20218.0
2023-02-16 14:55:00,63.43,63.48,63.43,63.45,15066.0,58.6911,58.7374,58.6911,58.7096,15066.0
2023-02-16 15:00:00,63.45,63.46,63.36,63.37,11181.0,58.7096,58.7188,58.6263,58.6356,11181.0
2023-02-16 15:05:00,63.36,63.38,63.22,63.31,172051.0,58.6263,58.6448,58.4968,58.5801,172051.0
2023-02-16 15:10:00,63.3,63.33,63.26,63.26,38058.0,58.5708,58.5986,58.5338,58.5338,38058.0
2023-02-16 15:15:00,63.26,63.27,63.1,63.15,62951.0,58.5338,58.543,58.3857,58.432,62951.0
2023-02-16 15:20:00,63.16,63.16,63.02,63.09,181692.0,58.4413,58.4413,58.3117,58.3765,181692.0
2023-02-16 15:25:00,63.09,63.19,63.02,63.02,83786.0,58.3765,58.469,58.3117,58.3117,83786.0
2023-02-16 15:30:00,63.02,63.03,62.9,62.98,68605.0,58.3117,58.321,58.2007,58.2747,68605.0
2023-02-16 15:35:00,62.97,63.1,62.96,63.02,65244.0,58.2655,58.3857,58.2562,58.3117,65244.0
2023-02-16 15:40:00,63.02,63.04,62.91,63.03,103232.0,58.3117,58.3302,58.2099,58.321,103232.0
2023-02-16 15:45:00,63.03,63.05,62.94,63.02,136305.0,58.321,58.3395,58.2377,58.3117,136305.0
2023-02-16 15:50:00,63.02,63.1,62.97,63.01,257855.0,58.3117,58.3857,58.2655,58.3025,257855.0
2023-02-16 15:55:00,63.01,63.04,62.85,62.87,712056.0,58.3025,58.3302,58.1544,58.1729,712056.0
2023-02-17 09:30:00,62.88,62.98,62.76,62.94,282435.0,58.1822,58.2747,58.0711,58.2377,282435.0
2023-02-17 09:35:00,62.93,62.97,62.79,62.81,95614.0,58.2284,58.2655,58.0989,58.1174,95614.0
2023-02-17 09:40:00,62.8,62.83,62.72,62.75,51574.0,58.1082,58.1359,58.0341,58.0619,51574.0
2023-02-17 09:45:00,62.72,62.73,62.57,62.62,33781.0,58.0341,58.0434,57.8953,57.9416,33781.0
2023-02-17 09:50:00,62.62,62.67,62.49,62.51,169791.0,57.9416,57.9879,57.8213,57.8398,169791.0
2023-02-17 09:55:00,62.5,62.57,62.48,62.54,136405.0,57.8306,57.8953,57.8121,57.8676,136405.0
2023-02-17 10:00:00,62.53,62.74,62.53,62.72,48460.0,57.8583,58.0526,57.8583,58.0341,48460.0
2023-02-17 10:05:00,62.71,62.79,62.7,62.74,23258.0,58.0249,58.0989,58.0156,58.0526,23258.0
2023-02-17 10:10:00,62.73,62.89,62.69,62.81,50261.0,58.0434,58.1914,58.0064,58.1174,50261.0
2023-02-17 10:15:00,62.82,62.89,62.74,62.89,26310.0,58.1267,58.1914,58.0526,58.1914,26310.0
2023-02-17 10:20:00,62.89,63.02,62.88,62.92,47378.0,58.1914,58.3117,58.1822,58.2192,47378.0
2023-02-17 10:25:00,62.91,62.95,62.85,62.85,20019.0,58.2099,58.247,58.1544,58.1544,20019.0
2023-02-17 10:30:00,62.85,62.92,62.84,62.89,33235.0,58.1544,58.2192,58.1452,58.1914,33235.0
2023-02-17 10:35:00,62.89,63.05,62.84,62.9,72728.0,58.1914,58.3395,58.1452,58.2007,72728.0
2023-02-17 10:40:00,62.91,62.92,62.79,62.8,121262.0,58.2099,58.2192,58.0989,58.1082,121262.0
2023-02-17 10:45:00,62.8,62.9,62.78,62.89,120208.0,58.1082,58.2007,58.0897,58.1914,120208.0
2023-02-17 10:50:00,62.89,62.9,62.75,62.78,51502.0,58.1914,58.2007,58.0619,58.0897,51502.0
2023-02-17 10:55:00,62.77,62.81,62.65,62.7,45410.0,58.0804,58.1174,57.9694,58.0156,45410.0
2023-02-17 11:00:00,62.69,62.7,62.61,62.65,51955.0,58.0064,58.0156,57.9324,57.9694,51955.0
2023-02-17 11:05:00,62.66,62.76,62.66,62.71,288772.0,57.9786,58.0711,57.9786,58.0249,288772.0
2023-02-17 11:10:00,62.7,62.77,62.68,62.73,61884.0,58.0156,58.0804,57.9971,58.0434,61884.0
2023-02-17 11:15:00,62.74,62.77,62.69,62.71,36845.0,58.0526,58.0804,58.0064,58.0249,36845.0
2023-02-17 11:20:00,62.71,62.75,62.65,62.69,25932.0,58.0249,58.0619,57.9694,58.0064,25932.0
2023-02-17 11:25:00,62.68,62.76,62.66,62.7,75913.0,57.9971,58.0711,57.9786,58.0156,75913.0
2023-02-17 11:30:00,62.69,62.72,62.65,62.72,37526.0,58.0064,58.0341,57.9694,58.0341,37526.0
2023-02-17 11:35:00,62.72,62.8,62.71,62.8,18872.0,58.0341,58.1082,58.0249,58.1082,18872.0
2023-02-17 11:40:00,62.81,62.86,62.78,62.86,47757.0,58.1174,58.1637,58.0897,58.1637,47757.0
2023-02-17 11:45:00,62.86,62.88,62.83,62.84,44920.0,58.1637,58.1822,58.1359,58.1452,44920.0
2023-02-17 11:50:00,62.83,62.84,62.74,62.76,59708.0,58.1359,58.1452,58.0526,58.0711,59708.0
2023-02-17 11:55:00,62.76,62.8,62.73,62.8,22234.0,58.0711,58.1082,58.0434,58.1082,22234.0
2023-02-17 12:00:00,62.8,62.9,62.8,62.86,16319.0,58.1082,58.2007,58.1082,58.1637,16319.0
2023-02-17 12:05:00,62.85,62.94,62.85,62.93,12492.0,58.1544,58.2377,58.1544,58.2284,12492.0
2023-02-17 12:10:00,62.92,63.0,62.92,62.96,21954.0,58.2192,58.2932,58.2192,58.2562,21954.0
2023-02-17 12:15:00,62.96,63.0,62.93,62.94,100005.0,58.2562,58.2932,58.2284,58.2377,100005.0
2023-02-17 12:20:00,62.95,63.02,62.94,63.0,77119.0,58.247,58.3117,58.2377,58.2932,77119.0
2023-02-17 12:25:00,62.99,63.06,62.99,63.04,34173.0,58.284,58.3487,58.284,58.3302,34173.0
2023-02-17 12:30:00,63.04,63.05,62.99,63.03,118812.0,58.3302,58.3395,58.284,58.321,118812.0
2023-02-17 12:35:00,63.03,63.09,63.03,63.07,97731.0,58.321,58.3765,58.321,58.358,97731.0
2023-02-17 12:40:00,63.06,63.08,62.96,62.98,50390.0,58.3487,58.3672,58.2562,58.2747,50390.0
2023-02-17 12:45:00,62.98,63.0,62.94,62.96,38154.0,58.2747,58.2932,58.2377,58.2562,38154.0
2023-02-17 12:50:00,62.96,62.97,62.83,62.85,63744.0,58.2562,58.2655,58.1359,58.1544,63744.0
2023-02-17 12:55:00,62.86,62.91,62.85,62.89,17812.0,58.1637,58.2099,58.1544,58.1914,17812.0
2023-02-17 13:00:00,62.89,62.91,62.82,62.87,17167.0,58.1914,58.2099,58.1267,58.1729,17167.0
2023-02-17 13:05:00,62.89,62.92,62.8,62.88,40513.0,58.1914,58.2192,58.1082,58.1822,40513.0
2023-02-17 13:10:00,62.88,62.95,62.88,62.94,24329.0,58.1822,58.247,58.1822,58.2377,24329.0
2023-02-17 13:15:00,62.94,63.01,62.94,62.97,18380.0,58.2377,58.3025,58.2377,58.2655,18380.0
2023-02-17 13:20:00,62.98,62.98,62.92,62.92,15017.0,58.2747,58.2747,58.2192,58.2192,15017.0
2023-02-17 13:25:00,62.93,62.94,62.86,62.93,12741.0,58.2284,58.2377,58.1637,58.2284,12741.0
2023-02-17 13:30:00,62.93,62.94,62.88,62.93,60864.0,58.2284,58.2377,58.1822,58.2284,60864.0
2023-02-17 13:35:00,62.94,62.96,62.91,62.93,18339.0,58.2377,58.2562,58.2099,58.2284,18339.0
2023-02-17 13:40:00,62.93,62.99,62.93,62.96,17426.0,58.2284,58.284,58.2284,58.2562,17426.0
2023-02-17 13:45:00,62.96,62.99,62.95,62.96,14651.0,58.2562,58.284,58.247,58.2562,14651.0
2023-02-17 13:50:00,62.96,62.98,62.91,62.91,26987.0,58.2562,58.2747,58.2099,58.2099,26987.0
2023-02-17 13:55:00,62.91,62.92,62.86,62.91,17017.0,58.2099,58.2192,58.1637,58.2099,17017.0
2023-02-17 14:00:00,62.91,63.01,62.91,62.98,24199.0,58.2099,58.3025,58.2099,58.2747,24199.0
2023-02-17 14:05:00,62.98,63.05,62.97,63.03,23913.0,58.2747,58.3395,58.2655,58.321,23913.0
2023-02-17 14:10:00,63.03,63.05,62.92,62.94,19000.0,58.321,58.3395,58.2192,58.2377,19000.0
2023-02-17 14:15:00,62.95,62.99,62.93,62.97,23474.0,58.247,58.284,58.2284,58.2655,23474.0
2023-02-17 14:20:00,62.97,63.15,62.96,63.15,40376.0,58.2655,58.432,58.2562,58.432,40376.0
2023-02-17 14:25:00,63.15,63.16,63.11,63.11,12799.0,58.432,58.4413,58.395,58.395,12799.0
2023-02-17 14:30:00,63.12,63.18,63.12,63.14,20819.0,58.4043,58.4598,58.4043,58.4228,20819.0
2023-02-17 14:35:00,63.13,63.16,63.11,63.13,13498.0,58.4135,58.4413,58.395,58.4135,13498.0
2023-02-17 14:40:00,63.13,63.13,63.05,63.07,74384.0,58.4135,58.4135,58.3395,58.358,74384.0
2023-02-17 14:45:00,63.07,63.16,63.06,63.16,28936.0,58.358,58.4413,58.3487,58.4413,28936.0
2023-02-17 14:50:00,63.17,63.23,63.17,63.21,41012.0,58.4505,58.506,58.4505,58.4875,41012.0
2023-02-17 14:55:00,63.22,63.25,63.19,63.21,24538.0,58.4968,58.5245,58.469,58.4875,24538.0
2023-02-17 15:00:00,63.21,63.28,63.2,63.2,97521.0,58.4875,58.5523,58.4783,58.4783,97521.0
2023-02-17 15:05:00,63.2,63.25,63.15,63.25,51461.0,58.4783,58.5245,58.432,58.5245,51461.0
2023-02-17 15:10:00,63.24,63.27,63.14,63.17,37594.0,58.5153,58.543,58.4228,58.4505,37594.0
2023-02-17 15:15:00,63.16,63.22,63.13,63.17,35811.0,58.4413,58.4968,58.4135,58.4505,35811.0
2023-02-17 15:20:00,63.17,63.2,63.11,63.15,33997.0,58.4505,58.4783,58.395,58.432,33997.0
2023-02-17 15:25:00,63.14,63.18,63.08,63.12,49206.0,58.4228,58.4598,58.3672,58.4043,49206.0
2023-02-17 15:30:00,63.12,63.24,63.1,63.24,81629.0,58.4043,58.5153,58.3857,58.5153,81629.0
2023-02-17 15:35:00,63.24,63.29,63.18,63.2,33818.0,58.5153,58.5616,58.4598,58.4783,33818.0
2023-02-17 15:40:00,63.19,63.2,63.12,63.14,53995.0,58.469,58.4783,58.4043,58.4228,53995.0
2023-02-17 15:45:00,63.13,63.14,63.04,63.04,91059.0,58.4135,58.4228,58.3302,58.3302,91059.0
2023-02-17 15:50:00,63.04,63.24,63.04,63.17,128750.0,58.3302,58.5153,58.3302,58.4505,128750.0
2023-02-17 15:55:00,63.17,63.27,63.17,63.19,320750.0,58.4505,58.543,58.4505,58.469,320750.0
2023-02-21 09:30:00,62.6,62.72,62.43,62.56,274276.0,57.9231,58.0341,57.7658,57.8861,274276.0
2023-02-21 09:35:00,62.55,62.61,62.39,62.55,216690.0,57.8768,57.9324,57.7288,57.8768,216690.0
2023-02-21 09:40:00,62.56,62.58,62.46,62.57,79431.0,57.8861,57.9046,57.7936,57.8953,79431.0
2023-02-21 09:45:00,62.56,62.57,62.31,62.33,103309.0,57.8861,57.8953,57.6548,57.6733,103309.0
2023-02-21 09:50:00,62.33,62.35,62.16,62.3,334246.0,57.6733,57.6918,57.516,57.6455,334246.0
2023-02-21 09:55:00,62.3,62.31,62.1,62.11,88550.0,57.6455,57.6548,57.4605,57.4697,88550.0
2023-02-21 10:00:00,62.1,62.22,62.07,62.11,33223.0,57.4605,57.5715,57.4327,57.4697,33223.0
2023-02-21 10:05:00,62.1,62.15,62.05,62.08,105962.0,57.4605,57.5067,57.4142,57.442,105962.0
2023-02-21 10:10:00,62.07,62.11,61.94,61.97,111838.0,57.4327,57.4697,57.3124,57.3402,111838.0
2023-02-21 10:15:00,61.96,62.08,61.91,62.02,38818.0,57.3309,57.442,57.2847,57.3864,38818.0
2023-02-21 10:20:00,62.02,62.04,61.94,61.98,27567.0,57.3864,57.4049,57.3124,57.3494,27567.0
2023-02-21 10:25:00,61.98,61.99,61.94,61.96,61234.0,57.3494,57.3587,57.3124,57.3309,61234.0
2023-02-21 10:30:00,61.96,62.07,61.9,62.01,39427.0,57.3309,57.4327,57.2754,57.3772,39427.0
2023-02-21 10:35:00,62.01,62.05,61.9,61.96,32962.0,57.3772,57.4142,57.2754,57.3309,32962.0
2023-02-21 10:40:00,61.96,62.08,61.96,62.0,52026.0,57.3309,57.442,57.3309,57.3679,52026.0
2023-02-21 10:45:00,62.01,62.06,61.91,61.94,47413.0,57.3772,57.4234,57.2847,57.3124,47413.0
2023-02-21 10:50:00,61.94,61.94,61.81,61.82,36844.0,57.3124,57.3124,57.1921,57.2014,36844.0
2023-02-21 10:55:00,61.81,61.87,61.75,61.83,37381.0,57.1921,57.2476,57.1366,57.2106,37381.0
2023-02-21 11:00:00,61.84,61.93,61.84,61.88,61764.0,57.2199,57.3032,57.2199,57.2569,61764.0
2023-02-21 11:05:00,61.88,61.93,61.85,61.88,48543.0,57.2569,57.3032,57.2291,57.2569,48543.0
2023-02-21 11:10:00,61.88,61.93,61.86,61.89,36225.0,57.2569,57.3032,57.2384,57.2661,36225.0
2023-02-21 11:15:00,61.89,61.92,61.82,61.89,42613.0,57.2661,57.2939,57.2014,57.2661,42613.0
2023-02-21 11:20:00,61.88,61.89,61.83,61.84,43699.0,57.2569,57.2661,57.2106,57.2199,43699.0
2023-02-21 11:25:00,61.84,61.86,61.77,61.8,42374.0,57.2199,57.2384,57.1551,57.1829,42374.0
2023-02-21 11:30:00,61.79,61.84,61.71,61.76,30032.0,57.1736,57.2199,57.0996,57.1459,30032.0
2023-02-21 11:35:00,61.76,61.78,61.68,61.7,22203.0,57.1459,57.1644,57.0718,57.0903,22203.0
2023-02-21 11:40:00,61.71,61.78,61.68,61.76,33161.0,57.0996,57.1644,57.0718,57.1459,33161.0
2023-02-21 11:45:00,61.77,61.82,61.76,61.76,42682.0,57.1551,57.2014,57.1459,57.1459,42682.0
2023-02-21 11:50:00,61.76,61.76,61.64,61.68,27317.0,57.1459,57.1459,57.0348,57.0718,27317.0
2023-02-21 11:55:00,61.67,61.72,61.62,61.67,23316.0,57.0626,57.1088,57.0163,57.0626,23316.0
2023-02-21 12:00:00,61.66,61.69,61.62,61.67,47549.0,57.0533,57.0811,57.0163,57.0626,47549.0
2023-02-21 12:05:00,61.67,61.75,61.67,61.73,27458.0,57.0626,57.1366,57.0626,57.1181,27458.0
2023-02-21 12:10:00,61.74,61.74,61.68,61.68,23320.0,57.1274,57.1274,57.0718,57.0718,23320.0
2023-02-21 12:15:00,61.68,61.72,61.65,61.72,16135.0,57.0718,57.1088,57.0441,57.1088,16135.0
2023-02-21 12:20:00,61.72,61.75,61.67,61.69,13046.0,57.1088,57.1366,57.0626,57.0811,13046.0
2023-02-21 12:25:00,61.68,61.69,61.65,61.67,15707.0,57.0718,57.0811,57.0441,57.0626,15707.0
2023-02-21 12:30:00,61.67,61.71,61.62,61.71,21746.0,57.0626,57.0996,57.0163,57.0996,21746.0
2023-02-21 12:35:00,61.7,61.74,61.68,61.72,17990.0,57.0903,57.1274,57.0718,57.1088,17990.0
2023-02-21 12:40:00,61.72,61.76,61.69,61.73,13338.0,57.1088,57.1459,57.0811,57.1181,13338.0
2023-02-21 12:45:00,61.72,61.75,61.69,61.73,24082.0,57.1088,57.1366,57.0811,57.1181,24082.0
2023-02-21 12:50:00,61.72,61.78,61.72,61.76,18960.0,57.1088,57.1644,57.1088,57.1459,18960.0
2023-02-21 12:55:00,61.75,61.77,61.71,61.77,13000.0,57.1366,57.1551,57.0996,57.1551,13000.0
2023-02-21 13:00:00,61.76,61.79,61.71,61.78,14321.0,57.1459,57.1736,57.0996,57.1644,14321.0
2023-02-21 13:05:00,61.78,61.78,61.7,61.72,23439.0,57.1644,57.1644,57.0903,57.1088,23439.0
2023-02-21 13:10:00,61.72,61.75,61.71,61.75,19305.0,57.1088,57.1366,57.0996,57.1366,19305.0
2023-02-21 13:15:00,61.74,61.76,61.7,61.74,20219.0,57.1274,57.1459,57.0903,57.1274,20219.0
2023-02-21 13:20:00,61.73,61.74,61.68,61.68,13701.0,57.1181,57.1274,57.0718,57.0718,13701.0
2023-02-21 13:25:00,61.68,61.71,61.61,61.63,20596.0,57.0718,57.0996,57.0071,57.0256,20596.0
2023-02-21 13:30:00,61.62,61.64,61.6,61.6,8243.0,57.0163,57.0348,56.9978,56.9978,8243.0
2023-02-21 13:35:00,61.6,61.63,61.58,61.6,20087.0,56.9978,57.0256,56.9793,56.9978,20087.0
2023-02-21 13:40:00,61.6,61.63,61.58,61.62,8905.0,56.9978,57.0256,56.9793,57.0163,8905.0
2023-02-21 13:45:00,61.63,61.66,61.59,61.61,10465.0,57.0256,57.0533,56.9886,57.0071,10465.0
2023-02-21 13:50:00,61.61,61.61,61.57,61.59,12458.0,57.0071,57.0071,56.9701,56.9886,12458.0
2023-02-21 13:55:00,61.59,61.62,61.58,61.62,10728.0,56.9886,57.0163,56.9793,57.0163,10728.0
2023-02-21 14:00:00,61.61,61.61,61.54,61.59,28562.0,57.0071,57.0071,56.9423,56.9886,28562.0
2023-02-21 14:05:00,61.59,61.59,61.5,61.52,11571.0,56.9886,56.9886,56.9053,56.9238,11571.0
2023-02-21 14:10:00,61.52,61.53,61.48,61.52,41823.0,56.9238,56.933,56.8868,56.9238,41823.0
2023-02-21 14:15:00,61.52,61.53,61.46,61.47,8499.0,56.9238,56.933,56.8683,56.8775,8499.0
2023-02-21 14:20:00,61.47,61.51,61.44,61.48,10981.0,56.8775,56.9145,56.8498,56.8868,10981.0
2023-02-21 14:25:00,61.47,61.59,61.47,61.57,38935.0,56.8775,56.9886,56.8775,56.9701,38935.0
2023-02-21 14:30:00,61.59,61.7,61.58,61.7,75014.0,56.9886,57.0903,56.9793,57.0903,75014.0
2023-02-21 14:35:00,61.7,61.71,61.64,61.69,17105.0,57.0903,57.0996,57.0348,57.0811,17105.0
2023-02-21 14:40:00,61.69,61.75,61.64,61.74,75457.0,57.0811,57.1366,57.0348,57.1274,75457.0
2023-02-21 14:45:00,61.74,61.77,61.73,61.75,27387.0,57.1274,57.1551,57.1181,57.1366,27387.0
2023-02-21 14:50:00,61.75,61.76,61.7,61.73,21566.0,57.1366,57.1459,57.0903,57.1181,21566.0
2023-02-21 14:55:00,61.73,61.74,61.68,61.73,25121.0,57.1181,57.1274,57.0718,57.1181,25121.0
2023-02-21 15:00:00,61.73,61.83,61.73,61.82,26009.0,57.1181,57.2106,57.1181,57.2014,26009.0
2023-02-21 15:05:00,61.81,61.82,61.74,61.75,25991.0,57.1921,57.2014,57.1274,57.1366,25991.0
2023-02-21 15:10:00,61.75,61.77,61.71,61.73,25487.0,57.1366,57.1551,57.0996,57.1181,25487.0
2023-02-21 15:15:00,61.73,61.77,61.7,61.76,19213.0,57.1181,57.1551,57.0903,57.1459,19213.0
2023-02-21 15:20:00,61.75,61.75,61.69,61.74,22036.0,57.1366,57.1366,57.0811,57.1274,22036.0
2023-02-21 15:25:00,61.75,61.78,61.73,61.78,34783.0,57.1366,57.1644,57.1181,57.1644,34783.0
2023-02-21 15:30:00,61.79,61.9,61.79,61.89,43796.0,57.1736,57.2754,57.1736,57.2661,43796.0
2023-02-21 15:35:00,61.89,61.89,61.8,61.87,53602.0,57.2661,57.2661,57.1829,57.2476,53602.0
2023-02-21 15:40:00,61.87,61.89,61.75,61.8,109032.0,57.2476,57.2661,57.1366,57.1829,109032.0
2023-02-21 15:45:00,61.8,61.91,61.8,61.89,172767.0,57.1829,57.2847,57.1829,57.2661,172767.0
2023-02-21 15:50:00,61.9,61.94,61.73,61.73,318407.0,57.2754,57.3124,57.1181,57.1181,318407.0
2023-02-21 15:55:00,61.74,61.75,61.68,61.71,663620.0,57.1274,57.1366,57.0718,57.0996,663620.0
2023-02-22 09:30:00,61.73,61.93,61.64,61.77,109725.0,57.1181,57.3032,57.0348,57.1551,109725.0
2023-02-22 09:35:00,61.76,61.85,61.73,61.83,62469.0,57.1459,57.2291,57.1181,57.2106,62469.0
2023-02-22 09:40:00,61.83,61.88,61.81,61.84,38332.0,57.2106,57.2569,57.1921,57.2199,38332.0
2023-02-22 09:45:00,61.84,61.87,61.75,61.87,45356.0,57.2199,57.2476,57.1366,57.2476,45356.0
2023-02-22 09:50:00,61.87,61.87,61.77,61.78,67457.0,57.2476,57.2476,57.1551,57.1644,67457.0
2023-02-22 09:55:00,61.78,61.88,61.76,61.79,21838.0,57.1644,57.2569,57.1459,57.1736,21838.0
2023-02-22 10:00:00,61.78,61.8,61.72,61.75,34069.0,57.1644,57.1829,57.1088,57.1366,34069.0
2023-02-22 10:05:00,61.75,61.78,61.69,61.7,33191.0,57.1366,57.1644,57.0811,57.0903,33191.0
2023-02-22 10:10:00,61.69,61.69,61.56,61.62,64225.0,57.0811,57.0811,56.9608,57.0163,64225.0
2023-02-22 10:15:00,61.61,61.64,61.55,61.55,48276.0,57.0071,57.0348,56.9515,56.9515,48276.0
2023-02-22 10:20:00,61.54,61.61,61.52,61.59,30433.0,56.9423,57.0071,56.9238,56.9886,30433.0
2023-02-22 10:25:00,61.59,61.62,61.41,61.41,24465.0,56.9886,57.0163,56.822,56.822,24465.0
2023-02-22 10:30:00,61.41,61.43,61.25,61.28,54900.0,56.822,56.8405,56.674,56.7017,54900.0
2023-02-22 10:35:00,61.28,61.42,61.28,61.32,41513.0,56.7017,56.8313,56.7017,56.7387,41513.0
2023-02-22 10:40:00,61.32,61.44,61.32,61.43,21997.0,56.7387,56.8498,56.7387,56.8405,21997.0
2023-02-22 10:45:00,61.43,61.5,61.43,61.48,39932.0,56.8405,56.9053,56.8405,56.8868,39932.0
2023-02-22 10:50:00,61.48,61.57,61.48,61.56,21113.0,56.8868,56.9701,56.8868,56.9608,21113.0
2023-02-22 10:55:00,61.57,61.6,61.55,61.57,14308.0,56.9701,56.9978,56.9515,56.9701,14308.0
2023-02-22 11:00:00,61.57,61.64,61.56,61.61,22392.0,56.9701,57.0348,56.9608,57.0071,22392.0
2023-02-22 11:05:00,61.61,61.63,61.57,61.59,13505.0,57.0071,57.0256,56.9701,56.9886,13505.0
2023-02-22 11:10:00,61.6,61.6,61.52,61.52,24649.0,56.9978,56.9978,56.9238,56.9238,24649.0
2023-02-22 11:15:00,61.52,61.56,61.51,61.53,25277.0,56.9238,56.9608,56.9145,56.933,25277.0
2023-02-22 11:20:00,61.54,61.59,61.54,61.58,22229.0,56.9423,56.9886,56.9423,56.9793,22229.0
2023-02-22 11:25:00,61.58,61.59,61.52,61.55,14556.0,56.9793,56.9886,56.9238,56.9515,14556.0
2023-02-22 11:30:00,61.55,61.58,61.53,61.57,14727.0,56.9515,56.9793,56.933,56.9701,14727.0
2023-02-22 11:35:00,61.57,61.61,61.5,61.53,23620.0,56.9701,57.0071,56.9053,56.933,23620.0
2023-02-22 11:40:00,61.54,61.62,61.54,61.61,17706.0,56.9423,57.0163,56.9423,57.0071,17706.0
2023-02-22 11:45:00,61.61,61.61,61.56,61.59,18381.0,57.0071,57.0071,56.9608,56.9886,18381.0
2023-02-22 11:50:00,61.59,61.61,61.54,61.54,15750.0,56.9886,57.0071,56.9423,56.9423,15750.0
2023-02-22 11:55:00,61.55,61.57,61.52,61.57,19674.0,56.9515,56.9701,56.9238,56.9701,19674.0
2023-02-22 12:00:00,61.58,61.58,61.51,61.53,38307.0,56.9793,56.9793,56.9145,56.933,38307.0
2023-02-22 12:05:00,61.54,61.63,61.54,61.61,18869.0,56.9423,57.0256,56.9423,57.0071,18869.0
2023-02-22 12:10:00,61.61,61.62,61.55,61.57,13537.0,57.0071,57.0163,56.9515,56.9701,13537.0
2023-02-22 12:15:00,61.57,61.72,61.57,61.7,31243.0,56.9701,57.1088,56.9701,57.0903,31243.0
2023-02-22 12:20:00,61.71,61.74,61.7,61.72,37828.0,57.0996,57.1274,57.0903,57.1088,37828.0
2023-02-22 12:25:00,61.72,61.74,61.66,61.66,20366.0,57.1088,57.1274,57.0533,57.0533,20366.0
2023-02-22 12:30:00,61.66,61.68,61.65,61.65,20176.0,57.0533,57.0718,57.0441,57.0441,20176.0
2023-02-22 12:35:00,61.65,61.7,61.64,61.67,27462.0,57.0441,57.0903,57.0348,57.0626,27462.0
2023-02-22 12:40:00,61.67,61.7,61.66,61.68,14500.0,57.0626,57.0903,57.0533,57.0718,14500.0
2023-02-22 12:45:00,61.68,61.7,61.61,61.63,11092.0,57.0718,57.0903,57.0071,57.0256,11092.0
2023-02-22 12:50:00,61.65,61.68,61.65,61.68,12388.0,57.0441,57.0718,57.0441,57.0718,12388.0
2023-02-22 12:55:00,61.68,61.69,61.65,61.66,12931.0,57.0718,57.0811,57.0441,57.0533,12931.0
2023-02-22 13:00:00,61.66,61.67,61.62,61.66,23114.0,57.0533,57.0626,57.0163,57.0533,23114.0
2023-02-22 13:05:00,61.65,61.69,61.65,61.68,5962.0,57.0441,57.0811,57.0441,57.0718,5962.0
2023-02-22 13:10:00,61.68,61.68,61.62,61.65,10446.0,57.0718,57.0718,57.0163,57.0441,10446.0
2023-02-22 13:15:00,61.66,61.72,61.66,61.72,11068.0,57.0533,57.1088,57.0533,57.1088,11068.0
2023-02-22 13:20:00,61.72,61.77,61.71,61.76,7668.0,57.1088,57.1551,57.0996,57.1459,7668.0
2023-02-22 13:25:00,61.76,61.8,61.75,61.78,11141.0,57.1459,57.1829,57.1366,57.1644,11141.0
2023-02-22 13:30:00,61.78,61.79,61.69,61.74,12774.0,57.1644,57.1736,57.0811,57.1274,12774.0
2023-02-22 13:35:00,61.74,61.76,61.68,61.76,13457.0,57.1274,57.1459,57.0718,57.1459,13457.0
2023-02-22 13:40:00,61.75,61.75,61.71,61.73,9753.0,57.1366,57.1366,57.0996,57.1181,9753.0
2023-02-22 13:45:00,61.73,61.74,61.68,61.71,9497.0,57.1181,57.1274,57.0718,57.0996,9497.0
2023-02-22 13:50:00,61.7,61.71,61.65,61.67,12671.0,57.0903,57.0996,57.0441,57.0626,12671.0
2023-02-22 13:55:00,61.67,61.73,61.66,61.7,42519.0,57.0626,57.1181,57.0533,57.0903,42519.0
2023-02-22 14:00:00,61.69,61.85,61.55,61.76,211988.0,57.0811,57.2291,56.9515,57.1459,211988.0
2023-02-22 14:05:00,61.77,61.87,61.68,61.75,78219.0,57.1551,57.2476,57.0718,57.1366,78219.0
2023-02-22 14:10:00,61.76,61.81,61.59,61.62,75549.0,57.1459,57.1921,56.9886,57.0163,75549.0
2023-02-22 14:15:00,61.62,61.68,61.49,61.67,62310.0,57.0163,57.0718,56.896,57.0626,62310.0
2023-02-22 14:20:00,61.67,61.75,61.58,61.6,28328.0,57.0626,57.1366,56.9793,56.9978,28328.0
2023-02-22 14:25:00,61.61,61.62,61.54,61.56,20911.0,57.0071,57.0163,56.9423,56.9608,20911.0
2023-02-22 14:30:00,61.55,61.56,61.4,61.45,52811.0,56.9515,56.9608,56.8128,56.859,52811.0
2023-02-22 14:35:00,61.45,61.48,61.37,61.4,56776.0,56.859,56.8868,56.785,56.8128,56776.0
2023-02-22 14:40:00,61.41,61.43,61.29,61.34,37478.0,56.822,56.8405,56.711,56.7572,37478.0
2023-02-22 14:45:00,61.34,61.48,61.29,61.46,35511.0,56.7572,56.8868,56.711,56.8683,35511.0
2023-02-22 14:50:00,61.46,61.46,61.26,61.26,60696.0,56.8683,56.8683,56.6832,56.6832,60696.0
2023-02-22 14:55:00,61.26,61.26,61.08,61.08,241640.0,56.6832,56.6832,56.5167,56.5167,241640.0
2023-02-22 15:00:00,61.07,61.13,61.04,61.1,47474.0,56.5074,56.5629,56.4796,56.5352,47474.0
2023-02-22 15:05:00,61.11,61.18,61.1,61.15,43651.0,56.5444,56.6092,56.5352,56.5814,43651.0
2023-02-22 15:10:00,61.15,61.2,61.1,61.13,51320.0,56.5814,56.6277,56.5352,56.5629,51320.0
2023-02-22 15:15:00,61.13,61.22,61.11,61.16,48388.0,56.5629,56.6462,56.5444,56.5907,48388.0
2023-02-22 15:20:00,61.17,61.25,61.1,61.23,39671.0,56.5999,56.674,56.5352,56.6555,39671.0
2023-02-22 15:25:00,61.23,61.26,61.15,61.16,50794.0,56.6555,56.6832,56.5814,56.5907,50794.0
2023-02-22 15:30:00,61.17,61.24,61.11,61.23,79813.0,56.5999,56.6647,56.5444,56.6555,79813.0
2023-02-22 15:35:00,61.23,61.25,61.11,61.14,104279.0,56.6555,56.674,56.5444,56.5722,104279.0
2023-02-22 15:40:00,61.14,61.23,61.12,61.19,115982.0,56.5722,56.6555,56.5537,56.6184,115982.0
2023-02-22 15:45:00,61.18,61.25,61.13,61.23,173430.0,56.6092,56.674,56.5629,56.6555,173430.0
2023-02-22 15:50:00,61.23,61.31,61.11,61.27,231033.0,56.6555,56.7295,56.5444,56.6925,231033.0
2023-02-22 15:55:00,61.27,61.47,61.26,61.44,514352.0,56.6925,56.8775,56.6832,56.8498,514352.0
2023-02-23 09:30:00,61.83,62.04,61.66,61.97,360085.0,57.2106,57.4049,57.0533,57.3402,360085.0
2023-02-23 09:35:00,61.97,62.04,61.81,61.82,113260.0,57.3402,57.4049,57.1921,57.2014,113260.0
2023-02-23 09:40:00,61.82,61.95,61.71,61.77,77031.0,57.2014,57.3217,57.0996,57.1551,77031.0
2023-02-23 09:45:00,61.79,62.01,61.79,61.93,143430.0,57.1736,57.3772,57.1736,57.3032,143430.0
2023-02-23 09:50:00,61.92,62.01,61.88,61.98,67143.0,57.2939,57.3772,57.2569,57.3494,67143.0
2023-02-23 09:55:00,61.97,61.99,61.82,61.83,55867.0,57.3402,57.3587,57.2014,57.2106,55867.0
2023-02-23 10:00:00,61.84,61.93,61.72,61.74,73124.0,57.2199,57.3032,57.1088,57.1274,73124.0
2023-02-23 10:05:00,61.74,61.75,61.54,61.63,69484.0,57.1274,57.1366,56.9423,57.0256,69484.0
2023-02-23 10:10:00,61.64,61.67,61.55,61.62,40373.0,57.0348,57.0626,56.9515,57.0163,40373.0
2023-02-23 10:15:00,61.62,61.67,61.57,61.59,41213.0,57.0163,57.0626,56.9701,56.9886,41213.0
2023-02-23 10:20:00,61.6,61.64,61.53,61.6,53032.0,56.9978,57.0348,56.933,56.9978,53032.0
2023-02-23 10:25:00,61.6,61.62,61.54,61.55,47696.0,56.9978,57.0163,56.9423,56.9515,47696.0
2023-02-23 10:30:00,61.55,61.58,61.39,61.56,98539.0,56.9515,56.9793,56.8035,56.9608,98539.0
2023-02-23 10:35:00,61.55,61.55,61.46,61.48,32441.0,56.9515,56.9515,56.8683,56.8868,32441.0
2023-02-23 10:40:00,61.47,61.47,61.37,61.41,32613.0,56.8775,56.8775,56.785,56.822,32613.0
2023-02-23 10:45:00,61.41,61.42,61.2,61.23,111570.0,56.822,56.8313,56.6277,56.6555,111570.0
2023-02-23 10:50:00,61.23,61.34,61.2,61.33,47348.0,56.6555,56.7572,56.6277,56.748,47348.0
2023-02-23 10:55:00,61.34,61.37,61.32,61.35,46568.0,56.7572,56.785,56.7387,56.7665,46568.0
2023-02-23 11:00:00,61.34,61.52,61.34,61.49,71842.0,56.7572,56.9238,56.7572,56.896,71842.0
2023-02-23 11:05:00,61.48,61.49,61.3,61.35,38848.0,56.8868,56.896,56.7202,56.7665,38848.0
2023-02-23 11:10:00,61.35,61.42,61.35,61.37,25902.0,56.7665,56.8313,56.7665,56.785,25902.0
2023-02-23 11:15:00,61.37,61.38,61.3,61.34,27595.0,56.785,56.7942,56.7202,56.7572,27595.0
2023-02-23 11:20:00,61.34,61.35,61.27,61.31,48282.0,56.7572,56.7665,56.6925,56.7295,48282.0
2023-02-23 11:25:00,61.32,61.35,61.24,61.29,41706.0,56.7387,56.7665,56.6647,56.711,41706.0
2023-02-23 11:30:00,61.28,61.3,61.24,61.26,20603.0,56.7017,56.7202,56.6647,56.6832,20603.0
2023-02-23 11:35:00,61.26,61.28,61.2,61.2,41192.0,56.6832,56.7017,56.6277,56.6277,41192.0
2023-02-23 11:40:00,61.2,61.2,61.06,61.12,44834.0,56.6277,56.6277,56.4982,56.5537,44834.0
2023-02-23 11:45:00,61.12,61.14,61.07,61.07,22575.0,56.5537,56.5722,56.5074,56.5074,22575.0
2023-02-23 11:50:00,61.07,61.07,61.0,61.02,50536.0,56.5074,56.5074,56.4426,56.4611,50536.0
2023-02-23 11:55:00,61.02,61.09,61.01,61.05,27901.0,56.4611,56.5259,56.4519,56.4889,27901.0
2023-02-23 12:00:00,61.06,61.08,61.03,61.06,17479.0,56.4982,56.5167,56.4704,56.4982,17479.0
2023-02-23 12:05:00,61.07,61.09,60.95,61.02,55655.0,56.5074,56.5259,56.3964,56.4611,55655.0
2023-02-23 12:10:00,61.01,61.05,60.95,61.05,25578.0,56.4519,56.4889,56.3964,56.4889,25578.0
2023-02-23 12:15:00,61.04,61.13,61.04,61.07,30393.0,56.4796,56.5629,56.4796,56.5074,30393.0
2023-02-23 12:20:00,61.06,61.07,60.97,61.06,26250.0,56.4982,56.5074,56.4149,56.4982,26250.0
2023-02-23 12:25:00,61.06,61.07,61.03,61.06,11700.0,56.4982,56.5074,56.4704,56.4982,11700.0
2023-02-23 12:30:00,61.06,61.16,61.03,61.15,22744.0,56.4982,56.5907,56.4704,56.5814,22744.0
2023-02-23 12:35:00,61.15,61.18,61.11,61.12,24497.0,56.5814,56.6092,56.5444,56.5537,24497.0
2023-02-23 12:40:00,61.12,61.17,61.1,61.16,20588.0,56.5537,56.5999,56.5352,56.5907,20588.0
2023-02-23 12:45:00,61.16,61.18,61.09,61.13,21515.0,56.5907,56.6092,56.5259,56.5629,21515.0
2023-02-23 12:50:00,61.14,61.18,61.14,61.16,26174.0,56.5722,56.6092,56.5722,56.5907,26174.0
2023-02-23 12:55:00,61.15,61.23,61.13,61.23,20509.0,56.5814,56.6555,56.5629,56.6555,20509.0
2023-02-23 13:00:00,61.23,61.31,61.19,61.23,104010.0,56.6555,56.7295,56.6184,56.6555,104010.0
2023-02-23 13:05:00,61.23,61.26,61.19,61.23,19651.0,56.6555,56.6832,56.6184,56.6555,19651.0
2023-02-23 13:10:00,61.22,61.24,61.19,61.21,8161.0,56.6462,56.6647,56.6184,56.6369,8161.0
2023-02-23 13:15:00,61.22,61.28,61.17,61.28,20077.0,56.6462,56.7017,56.5999,56.7017,20077.0
2023-02-23 13:20:00,61.28,61.28,61.22,61.23,33130.0,56.7017,56.7017,56.6462,56.6555,33130.0
2023-02-23 13:25:00,61.24,61.26,61.2,61.26,7878.0,56.6647,56.6832,56.6277,56.6832,7878.0
2023-02-23 13:30:00,61.26,61.26,61.21,61.23,10572.0,56.6832,56.6832,56.6369,56.6555,10572.0
2023-02-23 13:35:00,61.22,61.26,61.19,61.24,20628.0,56.6462,56.6832,56.6184,56.6647,20628.0
2023-02-23 13:40:00,61.25,61.38,61.25,61.31,57039.0,56.674,56.7942,56.674,56.7295,57039.0
2023-02-23 13:45:00,61.32,61.4,61.28,61.39,27251.0,56.7387,56.8128,56.7017,56.8035,27251.0
2023-02-23 13:50:00,61.4,61.41,61.34,61.34,22860.0,56.8128,56.822,56.7572,56.7572,22860.0
2023-02-23 13:55:00,61.34,61.35,61.27,61.33,12298.0,56.7572,56.7665,56.6925,56.748,12298.0
2023-02-23 14:00:00,61.33,61.34,61.28,61.31,14098.0,56.748,56.7572,56.7017,56.7295,14098.0
2023-02-23 14:05:00,61.32,61.35,61.32,61.33,18016.0,56.7387,56.7665,56.7387,56.748,18016.0
2023-02-23 14:10:00,61.32,61.42,61.3,61.42,20344.0,56.7387,56.8313,56.7202,56.8313,20344.0
2023-02-23 14:15:00,61.43,61.55,61.43,61.52,58113.0,56.8405,56.9515,56.8405,56.9238,58113.0
2023-02-23 14:20:00,61.51,61.57,61.5,61.56,61734.0,56.9145,56.9701,56.9053,56.9608,61734.0
2023-02-23 14:25:00,61.55,61.59,61.51,61.53,59166.0,56.9515,56.9886,56.9145,56.933,59166.0
2023-02-23 14:30:00,61.53,61.66,61.52,61.62,53990.0,56.933,57.0533,56.9238,57.0163,53990.0
2023-02-23 14:35:00,61.63,61.66,61.62,61.63,35250.0,57.0256,57.0533,57.0163,57.0256,35250.0
2023-02-23 14:40:00,61.64,61.65,61.57,61.6,31254.0,57.0348,57.0441,56.9701,56.9978,31254.0
2023-02-23 14:45:00,61.6,61.66,61.59,61.66,36780.0,56.9978,57.0533,56.9886,57.0533,36780.0
2023-02-23 14:50:00,61.65,61.66,61.6,61.63,35230.0,57.0441,57.0533,56.9978,57.0256,35230.0
2023-02-23 14:55:00,61.64,61.64,61.55,61.59,48251.0,57.0348,57.0348,56.9515,56.9886,48251.0
2023-02-23 15:00:00,61.59,61.74,61.59,61.74,28366.0,56.9886,57.1274,56.9886,57.1274,28366.0
2023-02-23 15:05:00,61.75,61.76,61.67,61.68,26359.0,57.1366,57.1459,57.0626,57.0718,26359.0
2023-02-23 15:10:00,61.68,61.82,61.68,61.81,36251.0,57.0718,57.2014,57.0718,57.1921,36251.0
2023-02-23 15:15:00,61.81,61.84,61.7,61.7,170257.0,57.1921,57.2199,57.0903,57.0903,170257.0
2023-02-23 15:20:00,61.71,61.76,61.68,61.74,42922.0,57.0996,57.1459,57.0718,57.1274,42922.0
2023-02-23 15:25:00,61.75,61.81,61.73,61.81,67846.0,57.1366,57.1921,57.1181,57.1921,67846.0
2023-02-23 15:30:00,61.8,61.83,61.76,61.81,69311.0,57.1829,57.2106,57.1459,57.1921,69311.0
2023-02-23 15:35:00,61.81,61.81,61.75,61.78,137866.0,57.1921,57.1921,57.1366,57.1644,137866.0
2023-02-23 15:40:00,61.78,61.8,61.74,61.79,93641.0,57.1644,57.1829,57.1274,57.1736,93641.0
2023-02-23 15:45:00,61.79,61.79,61.68,61.7,113358.0,57.1736,57.1736,57.0718,57.0903,113358.0
2023-02-23 15:50:00,61.69,61.74,61.61,61.63,284024.0,57.0811,57.1274,57.0071,57.0256,284024.0
2023-02-23 15:55:00,61.64,61.73,61.62,61.67,587593.0,57.0348,57.1181,57.0163,57.0626,587593.0
2023-02-24 09:30:00,61.04,61.14,60.76,61.07,323235.0,56.4796,56.5722,56.2206,56.5074,323235.0
2023-02-24 09:35:00,61.07,61.18,60.98,61.12,116377.0,56.5074,56.6092,56.4241,56.5537,116377.0
2023-02-24 09:40:00,61.13,61.16,60.85,60.87,190616.0,56.5629,56.5907,56.3038,56.3224,190616.0
2023-02-24 09:45:00,60.87,60.98,60.81,60.91,154742.0,56.3224,56.4241,56.2668,56.3594,154742.0
2023-02-24 09:50:00,60.92,61.1,60.91,61.09,81300.0,56.3686,56.5352,56.3594,56.5259,81300.0
2023-02-24 09:55:00,61.1,61.16,61.05,61.07,50141.0,56.5352,56.5907,56.4889,56.5074,50141.0
2023-02-24 10:00:00,61.05,61.31,61.01,61.27,205859.0,56.4889,56.7295,56.4519,56.6925,205859.0
2023-02-24 10:05:00,61.28,61.38,61.22,61.22,72128.0,56.7017,56.7942,56.6462,56.6462,72128.0
2023-02-24 10:10:00,61.22,61.24,61.04,61.05,63830.0,56.6462,56.6647,56.4796,56.4889,63830.0
2023-02-24 10:15:00,61.05,61.07,60.94,60.98,83704.0,56.4889,56.5074,56.3871,56.4241,83704.0
2023-02-24 10:20:00,60.98,61.05,60.92,60.94,85185.0,56.4241,56.4889,56.3686,56.3871,85185.0
2023-02-24 10:25:00,60.93,61.1,60.92,61.1,61026.0,56.3779,56.5352,56.3686,56.5352,61026.0
2023-02-24 10:30:00,61.09,61.12,61.01,61.07,228822.0,56.5259,56.5537,56.4519,56.5074,228822.0
2023-02-24 10:35:00,61.07,61.13,60.98,61.01,42521.0,56.5074,56.5629,56.4241,56.4519,42521.0
2023-02-24 10:40:00,61.0,61.04,60.95,61.04,82918.0,56.4426,56.4796,56.3964,56.4796,82918.0
2023-02-24 10:45:00,61.05,61.16,61.04,61.04,84324.0,56.4889,56.5907,56.4796,56.4796,84324.0
2023-02-24 10:50:00,61.04,61.04,60.95,60.98,199847.0,56.4796,56.4796,56.3964,56.4241,199847.0
2023-02-24 10:55:00,60.98,61.12,60.96,61.1,56994.0,56.4241,56.5537,56.4056,56.5352,56994.0
2023-02-24 11:00:00,61.1,61.17,61.08,61.13,64209.0,56.5352,56.5999,56.5167,56.5629,64209.0
2023-02-24 11:05:00,61.13,61.23,61.12,61.21,44970.0,56.5629,56.6555,56.5537,56.6369,44970.0
2023-02-24 11:10:00,61.21,61.25,61.19,61.25,39967.0,56.6369,56.674,56.6184,56.674,39967.0
2023-02-24 11:15:00,61.25,61.34,61.24,61.3,160967.0,56.674,56.7572,56.6647,56.7202,160967.0
2023-02-24 11:20:00,61.31,61.34,61.22,61.3,211866.0,56.7295,56.7572,56.6462,56.7202,211866.0
2023-02-24 11:25:00,61.31,61.43,61.31,61.37,38902.0,56.7295,56.8405,56.7295,56.785,38902.0
2023-02-24 11:30:00,61.37,61.43,61.33,61.34,59537.0,56.785,56.8405,56.748,56.7572,59537.0
2023-02-24 11:35:00,61.34,61.36,61.28,61.3,38158.0,56.7572,56.7757,56.7017,56.7202,38158.0
2023-02-24 11:40:00,61.29,61.43,61.29,61.39,41788.0,56.711,56.8405,56.711,56.8035,41788.0
2023-02-24 11:45:00,61.39,61.44,61.35,61.4,41664.0,56.8035,56.8498,56.7665,56.8128,41664.0
2023-02-24 11:50:00,61.41,61.48,61.39,61.39,38468.0,56.822,56.8868,56.8035,56.8035,38468.0
2023-02-24 11:55:00,61.39,61.43,61.34,61.38,59981.0,56.8035,56.8405,56.7572,56.7942,59981.0
2023-02-24 12:00:00,61.39,61.4,61.35,61.36,44097.0,56.8035,56.8128,56.7665,56.7757,44097.0
2023-02-24 12:05:00,61.36,61.38,61.33,61.36,74909.0,56.7757,56.7942,56.748,56.7757,74909.0
2023-02-24 12:10:00,61.37,61.38,61.34,61.38,42028.0,56.785,56.7942,56.7572,56.7942,42028.0
2023-02-24 12:15:00,61.38,61.39,61.29,61.3,40717.0,56.7942,56.8035,56.711,56.7202,40717.0
2023-02-24 12:20:00,61.3,61.39,61.3,61.37,28165.0,56.7202,56.8035,56.7202,56.785,28165.0
2023-02-24 12:25:00,61.37,61.44,61.33,61.43,98948.0,56.785,56.8498,56.748,56.8405,98948.0
2023-02-24 12:30:00,61.43,61.46,61.38,61.4,50531.0,56.8405,56.8683,56.7942,56.8128,50531.0
2023-02-24 12:35:00,61.4,61.41,61.32,61.33,32298.0,56.8128,56.822,56.7387,56.748,32298.0
2023-02-24 12:40:00,61.32,61.34,61.31,61.31,30129.0,56.7387,56.7572,56.7295,56.7295,30129.0
2023-02-24 12:45:00,61.31,61.31,61.25,61.26,31056.0,56.7295,56.7295,56.674,56.6832,31056.0
2023-02-24 12:50:00,61.26,61.27,61.21,61.21,28411.0,56.6832,56.6925,56.6369,56.6369,28411.0
2023-02-24 12:55:00,61.21,61.23,61.19,61.2,26010.0,56.6369,56.6555,56.6184,56.6277,26010.0
2023-02-24 13:00:00,61.2,61.23,61.16,61.2,28013.0,56.6277,56.6555,56.5907,56.6277,28013.0
2023-02-24 13:05:00,61.2,61.2,61.17,61.18,39939.0,56.6277,56.6277,56.5999,56.6092,39939.0
2023-02-24 13:10:00,61.19,61.25,61.18,61.2,27070.0,56.6184,56.674,56.6092,56.6277,27070.0
2023-02-24 13:15:00,61.2,61.25,61.19,61.25,48411.0,56.6277,56.674,56.6184,56.674,48411.0
2023-02-24 13:20:00,61.25,61.31,61.23,61.3,49683.0,56.674,56.7295,56.6555,56.7202,49683.0
2023-02-24 13:25:00,61.3,61.37,61.3,61.32,30725.0,56.7202,56.785,56.7202,56.7387,30725.0
2023-02-24 13:30:00,61.31,61.31,61.22,61.27,43964.0,56.7295,56.7295,56.6462,56.6925,43964.0
2023-02-24 13:35:00,61.28,61.34,61.28,61.32,33338.0,56.7017,56.7572,56.7017,56.7387,33338.0
2023-02-24 13:40:00,61.32,61.38,61.32,61.37,33407.0,56.7387,56.7942,56.7387,56.785,33407.0
2023-02-24 13:45:00,61.37,61.43,61.36,61.4,23494.0,56.785,56.8405,56.7757,56.8128,23494.0
2023-02-24 13:50:00,61.39,61.43,61.39,61.43,15809.0,56.8035,56.8405,56.8035,56.8405,15809.0
2023-02-24 13:55:00,61.43,61.45,61.4,61.42,26620.0,56.8405,56.859,56.8128,56.8313,26620.0
2023-02-24 14:00:00,61.42,61.48,61.4,61.44,34108.0,56.8313,56.8868,56.8128,56.8498,34108.0
2023-02-24 14:05:00,61.45,61.47,61.42,61.46,23373.0,56.859,56.8775,56.8313,56.8683,23373.0
2023-02-24 14:10:00,61.46,61.46,61.39,61.44,43762.0,56.8683,56.8683,56.8035,56.8498,43762.0
2023-02-24 14:15:00,61.44,61.49,61.44,61.48,31070.0,56.8498,56.896,56.8498,56.8868,31070.0
2023-02-24 14:20:00,61.48,61.5,61.42,61.44,114033.0,56.8868,56.9053,56.8313,56.8498,114033.0
2023-02-24 14:25:00,61.45,61.49,61.42,61.43,30109.0,56.859,56.896,56.8313,56.8405,30109.0
2023-02-24 14:30:00,61.43,61.44,61.38,61.41,48028.0,56.8405,56.8498,56.7942,56.822,48028.0
2023-02-24 14:35:00,61.41,61.43,61.38,61.42,40983.0,56.822,56.8405,56.7942,56.8313,40983.0
2023-02-24 14:40:00,61.42,61.42,61.33,61.37,58363.0,56.8313,56.8313,56.748,56.785,58363.0
2023-02-24 14:45:00,61.36,61.51,61.35,61.51,40234.0,56.7757,56.9145,56.7665,56.9145,40234.0
2023-02-24 14:50:00,61.51,61.54,61.49,61.49,48048.0,56.9145,56.9423,56.896,56.896,48048.0
2023-02-24 14:55:00,61.49,61.57,61.47,61.55,47889.0,56.896,56.9701,56.8775,56.9515,47889.0
2023-02-24 15:00:00,61.56,61.59,61.49,61.5,146852.0,56.9608,56.9886,56.896,56.9053,146852.0
2023-02-24 15:05:00,61.51,61.58,61.5,61.57,63880.0,56.9145,56.9793,56.9053,56.9701,63880.0
2023-02-24 15:10:00,61.57,61.59,61.5,61.51,78510.0,56.9701,56.9886,56.9053,56.9145,78510.0
2023-02-24 15:15:00,61.52,61.55,61.47,61.55,61030.0,56.9238,56.9515,56.8775,56.9515,61030.0
2023-02-24 15:20:00,61.54,61.6,61.53,61.59,51712.0,56.9423,56.9978,56.933,56.9886,51712.0
2023-02-24 15:25:00,61.59,61.62,61.51,61.52,75367.0,56.9886,57.0163,56.9145,56.9238,75367.0
2023-02-24 15:30:00,61.51,61.54,61.45,61.46,136055.0,56.9145,56.9423,56.859,56.8683,136055.0
2023-02-24 15:35:00,61.45,61.46,61.39,61.41,100858.0,56.859,56.8683,56.8035,56.822,100858.0
2023-02-24 15:40:00,61.41,61.46,61.4,61.44,147641.0,56.822,56.8683,56.8128,56.8498,147641.0
2023-02-24 15:45:00,61.43,61.44,61.38,61.44,138177.0,56.8405,56.8498,56.7942,56.8498,138177.0
2023-02-24 15:50:00,61.44,61.58,61.37,61.58,295414.0,56.8498,56.9793,56.785,56.9793,295414.0
2023-02-24 15:55:00,61.58,61.71,61.57,61.67,529831.0,56.9793,57.0996,56.9701,57.0626,529831.0
2023-02-27 09:30:00,62.12,62.31,62.05,62.12,157453.0,57.479,57.6548,57.4142,57.479,157453.0
2023-02-27 09:35:00,62.13,62.21,62.06,62.08,110321.0,57.4882,57.5622,57.4234,57.442,110321.0
2023-02-27 09:40:00,62.08,62.1,61.95,61.95,142550.0,57.442,57.4605,57.3217,57.3217,142550.0
2023-02-27 09:45:00,61.94,62.08,61.91,62.08,61875.0,57.3124,57.442,57.2847,57.442,61875.0
2023-02-27 09:50:00,62.08,62.25,62.07,62.25,207556.0,57.442,57.5992,57.4327,57.5992,207556.0
2023-02-27 09:55:00,62.25,62.35,62.24,62.35,118903.0,57.5992,57.6918,57.59,57.6918,118903.0
2023-02-27 10:00:00,62.36,62.43,62.34,62.41,430544.0,57.701,57.7658,57.6825,57.7473,430544.0
2023-02-27 10:05:00,62.41,62.55,62.41,62.52,179010.0,57.7473,57.8768,57.7473,57.8491,179010.0
2023-02-27 10:10:00,62.52,62.54,62.44,62.5,39377.0,57.8491,57.8676,57.7751,57.8306,39377.0
2023-02-27 10:15:00,62.5,62.5,62.42,62.47,56273.0,57.8306,57.8306,57.7565,57.8028,56273.0
2023-02-27 10:20:00,62.48,62.48,62.37,62.4,24959.0,57.8121,57.8121,57.7103,57.738,24959.0
2023-02-27 10:25:00,62.41,62.47,62.38,62.39,15619.0,57.7473,57.8028,57.7195,57.7288,15619.0
2023-02-27 10:30:00,62.39,62.4,62.34,62.37,57386.0,57.7288,57.738,57.6825,57.7103,57386.0
2023-02-27 10:35:00,62.37,62.38,62.18,62.2,71478.0,57.7103,57.7195,57.5345,57.553,71478.0
2023-02-27 10:40:00,62.19,62.22,62.11,62.22,67452.0,57.5437,57.5715,57.4697,57.5715,67452.0
2023-02-27 10:45:00,62.21,62.22,62.14,62.18,19834.0,57.5622,57.5715,57.4975,57.5345,19834.0
2023-02-27 10:50:00,62.18,62.21,62.14,62.17,21894.0,57.5345,57.5622,57.4975,57.5252,21894.0
2023-02-27 10:55:00,62.16,62.17,62.06,62.13,57482.0,57.516,57.5252,57.4234,57.4882,57482.0
2023-02-27 11:00:00,62.14,62.21,62.14,62.2,20007.0,57.4975,57.5622,57.4975,57.553,20007.0
2023-02-27 11:05:00,62.2,62.26,62.2,62.22,25485.0,57.553,57.6085,57.553,57.5715,25485.0
2023-02-27 11:10:00,62.22,62.23,62.09,62.1,78915.0,57.5715,57.5807,57.4512,57.4605,78915.0
2023-02-27 11:15:00,62.1,62.13,62.05,62.07,46725.0,57.4605,57.4882,57.4142,57.4327,46725.0
2023-02-27 11:20:00,62.08,62.12,62.07,62.08,36794.0,57.442,57.479,57.4327,57.442,36794.0
2023-02-27 11:25:00,62.07,62.09,62.05,62.05,24935.0,57.4327,57.4512,57.4142,57.4142,24935.0
2023-02-27 11:30:00,62.05,62.06,61.94,61.97,77748.0,57.4142,57.4234,57.3124,57.3402,77748.0
2023-02-27 11:35:00,61.96,62.06,61.96,62.04,18120.0,57.3309,57.4234,57.3309,57.4049,18120.0
2023-02-27 11:40:00,62.04,62.05,62.0,62.01,16717.0,57.4049,57.4142,57.3679,57.3772,16717.0
2023-02-27 11:45:00,62.01,62.05,61.99,62.03,15004.0,57.3772,57.4142,57.3587,57.3957,15004.0
2023-02-27 11:50:00,62.03,62.04,61.99,61.99,35656.0,57.3957,57.4049,57.3587,57.3587,35656.0
2023-02-27 11:55:00,61.99,62.02,61.98,62.02,17202.0,57.3587,57.3864,57.3494,57.3864,17202.0
2023-02-27 12:00:00,62.02,62.02,61.91,61.93,16265.0,57.3864,57.3864,57.2847,57.3032,16265.0
2023-02-27 12:05:00,61.9,61.92,61.86,61.86,43151.0,57.2754,57.2939,57.2384,57.2384,43151.0
2023-02-27 12:10:00,61.87,61.93,61.84,61.89,30015.0,57.2476,57.3032,57.2199,57.2661,30015.0
2023-02-27 12:15:00,61.89,61.9,61.85,61.88,18473.0,57.2661,57.2754,57.2291,57.2569,18473.0
2023-02-27 12:20:00,61.88,61.88,61.8,61.83,51686.0,57.2569,57.2569,57.1829,57.2106,51686.0
2023-02-27 12:25:00,61.83,61.88,61.82,61.87,16024.0,57.2106,57.2569,57.2014,57.2476,16024.0
2023-02-27 12:30:00,61.87,61.96,61.87,61.93,27056.0,57.2476,57.3309,57.2476,57.3032,27056.0
2023-02-27 12:35:00,61.94,61.95,61.92,61.92,18275.0,57.3124,57.3217,57.2939,57.2939,18275.0
2023-02-27 12:40:00,61.92,61.93,61.87,61.9,20197.0,57.2939,57.3032,57.2476,57.2754,20197.0
2023-02-27 12:45:00,61.89,61.9,61.86,61.88,20697.0,57.2661,57.2754,57.2384,57.2569,20697.0
2023-02-27 12:50:00,61.88,61.91,61.78,61.8,71806.0,57.2569,57.2847,57.1644,57.1829,71806.0
2023-02-27 12:55:00,61.8,61.85,61.79,61.84,86292.0,57.1829,57.2291,57.1736,57.2199,86292.0
2023-02-27 13:00:00,61.84,61.87,61.83,61.84,13800.0,57.2199,57.2476,57.2106,57.2199,13800.0
2023-02-27 13:05:00,61.84,61.86,61.82,61.86,35408.0,57.2199,57.2384,57.2014,57.2384,35408.0
2023-02-27 13:10:00,61.85,61.89,61.84,61.89,12332.0,57.2291,57.2661,57.2199,57.2661,12332.0
2023-02-27 13:15:00,61.88,61.9,61.86,61.88,13586.0,57.2569,57.2754,57.2384,57.2569,13586.0
2023-02-27 13:20:00,61.88,61.9,61.82,61.84,30344.0,57.2569,57.2754,57.2014,57.2199,30344.0
2023-02-27 13:25:00,61.83,61.85,61.79,61.81,14128.0,57.2106,57.2291,57.1736,57.1921,14128.0
2023-02-27 13:30:00,61.82,61.83,61.8,61.82,12006.0,57.2014,57.2106,57.1829,57.2014,12006.0
2023-02-27 13:35:00,61.81,61.83,61.78,61.8,13400.0,57.1921,57.2106,57.1644,57.1829,13400.0
2023-02-27 13:40:00,61.81,61.83,61.76,61.78,14314.0,57.1921,57.2106,57.1459,57.1644,14314.0
2023-02-27 13:45:00,61.77,61.77,61.73,61.74,32918.0,57.1551,57.1551,57.1181,57.1274,32918.0
2023-02-27 13:50:00,61.73,61.79,61.73,61.78,10603.0,57.1181,57.1736,57.1181,57.1644,10603.0
2023-02-27 13:55:00,61.77,61.86,61.76,61.85,20471.0,57.1551,57.2384,57.1459,57.2291,20471.0
2023-02-27 14:00:00,61.86,61.92,61.86,61.9,32216.0,57.2384,57.2939,57.2384,57.2754,32216.0
2023-02-27 14:05:00,61.9,61.93,61.88,61.91,33246.0,57.2754,57.3032,57.2569,57.2847,33246.0
2023-02-27 14:10:00,61.92,61.94,61.88,61.89,38042.0,57.2939,57.3124,57.2569,57.2661,38042.0
2023-02-27 14:15:00,61.88,61.88,61.8,61.81,36686.0,57.2569,57.2569,57.1829,57.1921,36686.0
2023-02-27 14:20:00,61.81,61.82,61.73,61.75,28190.0,57.1921,57.2014,57.1181,57.1366,28190.0
2023-02-27 14:25:00,61.76,61.78,61.72,61.76,20318.0,57.1459,57.1644,57.1088,57.1459,20318.0
2023-02-27 14:30:00,61.77,61.78,61.74,61.75,20539.0,57.1551,57.1644,57.1274,57.1366,20539.0
2023-02-27 14:35:00,61.75,61.76,61.72,61.73,12827.0,57.1366,57.1459,57.1088,57.1181,12827.0
2023-02-27 14:40:00,61.73,61.75,61.62,61.65,28211.0,57.1181,57.1366,57.0163,57.0441,28211.0
2023-02-27 14:45:00,61.65,61.65,61.57,61.62,28100.0,57.0441,57.0441,56.9701,57.0163,28100.0
2023-02-27 14:50:00,61.62,61.66,61.61,61.64,18626.0,57.0163,57.0533,57.0071,57.0348,18626.0
2023-02-27 14:55:00,61.64,61.67,61.62,61.62,19067.0,57.0348,57.0626,57.0163,57.0163,19067.0
2023-02-27 15:00:00,61.62,61.64,61.55,61.57,35210.0,57.0163,57.0348,56.9515,56.9701,35210.0
2023-02-27 15:05:00,61.57,61.59,61.54,61.55,27060.0,56.9701,56.9886,56.9423,56.9515,27060.0
2023-02-27 15:10:00,61.55,61.58,61.52,61.56,25122.0,56.9515,56.9793,56.9238,56.9608,25122.0
2023-02-27 15:15:00,61.57,61.57,61.49,61.54,43287.0,56.9701,56.9701,56.896,56.9423,43287.0
2023-02-27 15:20:00,61.54,61.55,61.51,61.54,31650.0,56.9423,56.9515,56.9145,56.9423,31650.0
2023-02-27 15:25:00,61.53,61.57,61.5,61.56,35879.0,56.933,56.9701,56.9053,56.9608,35879.0
2023-02-27 15:30:00,61.56,61.56,61.46,61.51,114972.0,56.9608,56.9608,56.8683,56.9145,114972.0
2023-02-27 15:35:00,61.52,61.52,61.45,61.48,41993.0,56.9238,56.9238,56.859,56.8868,41993.0
2023-02-27 15:40:00,61.47,61.58,61.45,61.55,90919.0,56.8775,56.9793,56.859,56.9515,90919.0
2023-02-27 15:45:00,61.54,61.62,61.53,61.57,102784.0,56.9423,57.0163,56.933,56.9701,102784.0
2023-02-27 15:50:00,61.56,61.63,61.54,61.62,133417.0,56.9608,57.0256,56.9423,57.0163,133417.0
2023-02-27 15:55:00,61.63,61.7,61.6,61.67,294320.0,57.0256,57.0903,56.9978,57.0626,294320.0
2023-02-28 09:30:00,61.89,61.91,61.65,61.67,125892.0,57.2661,57.2847,57.0441,57.0626,125892.0
2023-02-28 09:35:00,61.67,61.83,61.62,61.77,81653.0,57.0626,57.2106,57.0163,57.1551,81653.0
2023-02-28 09:40:00,61.78,61.93,61.78,61.88,47556.0,57.1644,57.3032,57.1644,57.2569,47556.0
2023-02-28 09:45:00,61.89,62.0,61.89,61.96,96496.0,57.2661,57.3679,57.2661,57.3309,96496.0
2023-02-28 09:50:00,61.95,62.03,61.91,61.96,102058.0,57.3217,57.3957,57.2847,57.3309,102058.0
2023-02-28 09:55:00,61.96,61.99,61.88,61.91,48077.0,57.3309,57.3587,57.2569,57.2847,48077.0
2023-02-28 10:00:00,61.91,62.01,61.91,61.97,154897.0,57.2847,57.3772,57.2847,57.3402,154897.0
2023-02-28 10:05:00,61.98,62.02,61.95,61.96,42037.0,57.3494,57.3864,57.3217,57.3309,42037.0
2023-02-28 10:10:00,61.96,61.96,61.85,61.93,42288.0,57.3309,57.3309,57.2291,57.3032,42288.0
2023-02-28 10:15:00,61.93,61.94,61.8,61.9,58804.0,57.3032,57.3124,57.1829,57.2754,58804.0
2023-02-28 10:20:00,61.9,61.98,61.87,61.96,59297.0,57.2754,57.3494,57.2476,57.3309,59297.0
2023-02-28 10:25:00,61.97,62.05,61.87,61.88,52111.0,57.3402,57.4142,57.2476,57.2569,52111.0
2023-02-28 10:30:00,61.88,61.96,61.85,61.94,26429.0,57.2569,57.3309,57.2291,57.3124,26429.0
2023-02-28 10:35:00,61.94,62.0,61.92,61.97,28742.0,57.3124,57.3679,57.2939,57.3402,28742.0
2023-02-28 10:40:00,61.96,62.04,61.88,61.89,69944.0,57.3309,57.4049,57.2569,57.2661,69944.0
2023-02-28 10:45:00,61.89,61.96,61.82,61.89,51434.0,57.2661,57.3309,57.2014,57.2661,51434.0
2023-02-28 10:50:00,61.88,61.9,61.77,61.85,71431.0,57.2569,57.2754,57.1551,57.2291,71431.0
2023-02-28 10:55:00,61.84,61.88,61.81,61.87,56150.0,57.2199,57.2569,57.1921,57.2476,56150.0
2023-02-28 11:00:00,61.87,62.02,61.87,61.98,56800.0,57.2476,57.3864,57.2476,57.3494,56800.0
2023-02-28 11:05:00,61.99,62.02,61.93,61.94,18247.0,57.3587,57.3864,57.3032,57.3124,18247.0
2023-02-28 11:10:00,61.95,61.98,61.92,61.97,36315.0,57.3217,57.3494,57.2939,57.3402,36315.0
2023-02-28 11:15:00,61.97,62.04,61.97,62.03,18966.0,57.3402,57.4049,57.3402,57.3957,18966.0
2023-02-28 11:20:00,62.02,62.03,61.97,61.98,13030.0,57.3864,57.3957,57.3402,57.3494,13030.0
2023-02-28 11:25:00,61.98,62.02,61.93,61.94,29425.0,57.3494,57.3864,57.3032,57.3124,29425.0
2023-02-28 11:30:00,61.94,61.99,61.94,61.95,18051.0,57.3124,57.3587,57.3124,57.3217,18051.0
2023-02-28 11:35:00,61.95,61.99,61.92,61.96,24096.0,57.3217,57.3587,57.2939,57.3309,24096.0
2023-02-28 11:40:00,61.95,61.96,61.89,61.9,16572.0,57.3217,57.3309,57.2661,57.2754,16572.0
2023-02-28 11:45:00,61.9,61.91,61.85,61.85,34187.0,57.2754,57.2847,57.2291,57.2291,34187.0
2023-02-28 11:50:00,61.85,61.85,61.8,61.83,55645.0,57.2291,57.2291,57.1829,57.2106,55645.0
2023-02-28 11:55:00,61.83,61.84,61.76,61.8,26619.0,57.2106,57.2199,57.1459,57.1829,26619.0
2023-02-28 12:00:00,61.81,61.84,61.8,61.81,17199.0,57.1921,57.2199,57.1829,57.1921,17199.0
2023-02-28 12:05:00,61.81,61.84,61.8,61.82,51113.0,57.1921,57.2199,57.1829,57.2014,51113.0
2023-02-28 12:10:00,61.81,61.83,61.79,61.82,21872.0,57.1921,57.2106,57.1736,57.2014,21872.0
2023-02-28 12:15:00,61.82,61.86,61.81,61.82,29706.0,57.2014,57.2384,57.1921,57.2014,29706.0
2023-02-28 12:20:00,61.82,61.85,61.81,61.83,27375.0,57.2014,57.2291,57.1921,57.2106,27375.0
2023-02-28 12:25:00,61.83,61.9,61.82,61.9,15137.0,57.2106,57.2754,57.2014,57.2754,15137.0
2023-02-28 12:30:00,61.9,61.94,61.88,61.88,22340.0,57.2754,57.3124,57.2569,57.2569,22340.0
2023-02-28 12:35:00,61.88,61.89,61.79,61.8,60995.0,57.2569,57.2661,57.1736,57.1829,60995.0
2023-02-28 12:40:00,61.79,61.81,61.75,61.8,74223.0,57.1736,57.1921,57.1366,57.1829,74223.0
2023-02-28 12:45:00,61.81,61.87,61.81,61.86,26061.0,57.1921,57.2476,57.1921,57.2384,26061.0
2023-02-28 12:50:00,61.87,61.95,61.86,61.95,12330.0,57.2476,57.3217,57.2384,57.3217,12330.0
2023-02-28 12:55:00,61.96,62.0,61.95,61.98,13436.0,57.3309,57.3679,57.3217,57.3494,13436.0
2023-02-28 13:00:00,61.98,62.02,61.96,62.02,15707.0,57.3494,57.3864,57.3309,57.3864,15707.0
2023-02-28 13:05:00,62.02,62.04,61.95,61.96,35809.0,57.3864,57.4049,57.3217,57.3309,35809.0
2023-02-28 13:10:00,61.96,62.03,61.95,62.02,11953.0,57.3309,57.3957,57.3217,57.3864,11953.0
2023-02-28 13:15:00,62.01,62.04,61.99,62.0,6431.0,57.3772,57.4049,57.3587,57.3679,6431.0
2023-02-28 13:20:00,62.01,62.08,62.0,62.07,51073.0,57.3772,57.442,57.3679,57.4327,51073.0
2023-02-28 13:25:00,62.07,62.09,62.03,62.07,38665.0,57.4327,57.4512,57.3957,57.4327,38665.0
2023-02-28 13:30:00,62.06,62.1,62.01,62.04,17762.0,57.4234,57.4605,57.3772,57.4049,17762.0
2023-02-28 13:35:00,62.05,62.05,62.01,62.02,8375.0,57.4142,57.4142,57.3772,57.3864,8375.0
2023-02-28 13:40:00,62.02,62.05,62.01,62.04,18075.0,57.3864,57.4142,57.3772,57.4049,18075.0
2023-02-28 13:45:00,62.04,62.08,62.02,62.04,21188.0,57.4049,57.442,57.3864,57.4049,21188.0
2023-02-28 13:50:00,62.03,62.08,62.02,62.08,18375.0,57.3957,57.442,57.3864,57.442,18375.0
2023-02-28 13:55:00,62.09,62.11,62.08,62.09,14767.0,57.4512,57.4697,57.442,57.4512,14767.0
2023-02-28 14:00:00,62.09,62.15,62.06,62.07,18349.0,57.4512,57.5067,57.4234,57.4327,18349.0
2023-02-28 14:05:00,62.06,62.06,61.99,62.04,37643.0,57.4234,57.4234,57.3587,57.4049,37643.0
2023-02-28 14:10:00,62.03,62.04,62.01,62.03,15209.0,57.3957,57.4049,57.3772,57.3957,15209.0
2023-02-28 14:15:00,62.03,62.03,61.98,62.0,44324.0,57.3957,57.3957,57.3494,57.3679,44324.0
2023-02-28 14:20:00,62.0,62.02,61.98,62.01,17630.0,57.3679,57.3864,57.3494,57.3772,17630.0
2023-02-28 14:25:00,62.01,62.02,61.96,61.98,18216.0,57.3772,57.3864,57.3309,57.3494,18216.0
2023-02-28 14:30:00,61.98,61.99,61.95,61.98,21761.0,57.3494,57.3587,57.3217,57.3494,21761.0
2023-02-28 14:35:00,61.97,61.98,61.94,61.98,25988.0,57.3402,57.3494,57.3124,57.3494,25988.0
2023-02-28 14:40:00,61.97,61.99,61.93,61.98,25504.0,57.3402,57.3587,57.3032,57.3494,25504.0
2023-02-28 14:45:00,61.98,62.04,61.97,62.01,36787.0,57.3494,57.4049,57.3402,57.3772,36787.0
2023-02-28 14:50:00,62.0,62.02,61.95,61.97,12210.0,57.3679,57.3864,57.3217,57.3402,12210.0
2023-02-28 14:55:00,61.97,61.99,61.94,61.96,44888.0,57.3402,57.3587,57.3124,57.3309,44888.0
2023-02-28 15:00:00,61.95,61.95,61.86,61.89,33260.0,57.3217,57.3217,57.2384,57.2661,33260.0
2023-02-28 15:05:00,61.88,61.93,61.87,61.93,43467.0,57.2569,57.3032,57.2476,57.3032,43467.0
2023-02-28 15:10:00,61.92,61.97,61.92,61.95,22971.0,57.2939,57.3402,57.2939,57.3217,22971.0
2023-02-28 15:15:00,61.95,61.95,61.87,61.87,103513.0,57.3217,57.3217,57.2476,57.2476,103513.0
2023-02-28 15:20:00,61.87,61.9,61.82,61.86,81902.0,57.2476,57.2754,57.2014,57.2384,81902.0
2023-02-28 15:25:00,61.86,61.87,61.81,61.84,113514.0,57.2384,57.2476,57.1921,57.2199,113514.0
2023-02-28 15:30:00,61.84,61.84,61.75,61.75,107230.0,57.2199,57.2199,57.1366,57.1366,107230.0
2023-02-28 15:35:00,61.75,61.75,61.68,61.73,148826.0,57.1366,57.1366,57.0718,57.1181,148826.0
2023-02-28 15:40:00,61.73,61.76,61.72,61.76,130459.0,57.1181,57.1459,57.1088,57.1459,130459.0
2023-02-28 15:45:00,61.76,61.77,61.69,61.71,209756.0,57.1459,57.1551,57.0811,57.0996,209756.0
2023-02-28 15:50:00,61.7,61.75,61.65,61.68,310282.0,57.0903,57.1366,57.0441,57.0718,310282.0
2023-02-28 15:55:00,61.69,61.7,61.51,61.51,1167960.0,57.0811,57.0903,56.9145,56.9145,1167960.0
2023-03-01 09:30:00,61.01,61.09,60.72,60.89,287713.0,56.4519,56.5259,56.1836,56.3409,287713.0
2023-03-01 09:35:00,60.88,61.11,60.88,61.1,203149.0,56.3316,56.5444,56.3316,56.5352,203149.0
2023-03-01 09:40:00,61.1,61.1,60.87,60.98,213772.0,56.5352,56.5352,56.3224,56.4241,213772.0
2023-03-01 09:45:00,60.99,61.13,60.97,61.13,92024.0,56.4334,56.5629,56.4149,56.5629,92024.0
2023-03-01 09:50:00,61.13,61.16,61.01,61.03,89592.0,56.5629,56.5907,56.4519,56.4704,89592.0
2023-03-01 09:55:00,61.04,61.08,60.97,60.99,60024.0,56.4796,56.5167,56.4149,56.4334,60024.0
2023-03-01 10:00:00,60.99,61.17,60.95,61.06,135064.0,56.4334,56.5999,56.3964,56.4982,135064.0
2023-03-01 10:05:00,61.05,61.07,60.92,60.92,122040.0,56.4889,56.5074,56.3686,56.3686,122040.0
2023-03-01 10:10:00,60.92,60.93,60.7,60.79,123086.0,56.3686,56.3779,56.1651,56.2483,123086.0
2023-03-01 10:15:00,60.78,60.87,60.72,60.87,96130.0,56.2391,56.3224,56.1836,56.3224,96130.0
2023-03-01 10:20:00,60.88,61.0,60.87,60.95,93309.0,56.3316,56.4426,56.3224,56.3964,93309.0
2023-03-01 10:25:00,60.96,61.02,60.94,61.0,161282.0,56.4056,56.4611,56.3871,56.4426,161282.0
2023-03-01 10:30:00,61.0,61.01,60.92,60.97,81885.0,56.4426,56.4519,56.3686,56.4149,81885.0
2023-03-01 10:35:00,60.98,61.24,60.98,61.12,144129.0,56.4241,56.6647,56.4241,56.5537,144129.0
2023-03-01 10:40:00,61.12,61.19,61.11,61.16,56226.0,56.5537,56.6184,56.5444,56.5907,56226.0
2023-03-01 10:45:00,61.16,61.3,61.15,61.29,91924.0,56.5907,56.7202,56.5814,56.711,91924.0
2023-03-01 10:50:00,61.28,61.31,61.2,61.23,120199.0,56.7017,56.7295,56.6277,56.6555,120199.0
2023-03-01 10:55:00,61.23,61.37,61.21,61.33,69505.0,56.6555,56.785,56.6369,56.748,69505.0
2023-03-01 11:00:00,61.32,61.32,61.19,61.2,90827.0,56.7387,56.7387,56.6184,56.6277,90827.0
2023-03-01 11:05:00,61.2,61.21,60.94,60.96,135675.0,56.6277,56.6369,56.3871,56.4056,135675.0
2023-03-01 11:10:00,60.96,60.97,60.83,60.84,72337.0,56.4056,56.4149,56.2853,56.2946,72337.0
2023-03-01 11:15:00,60.84,60.87,60.8,60.81,93926.0,56.2946,56.3224,56.2576,56.2668,93926.0
2023-03-01 11:20:00,60.82,60.88,60.79,60.84,75119.0,56.2761,56.3316,56.2483,56.2946,75119.0
2023-03-01 11:25:00,60.84,60.93,60.83,60.89,69746.0,56.2946,56.3779,56.2853,56.3409,69746.0
2023-03-01 11:30:00,60.89,60.96,60.87,60.94,47972.0,56.3409,56.4056,56.3224,56.3871,47972.0
2023-03-01 11:35:00,60.94,61.01,60.92,60.97,60558.0,56.3871,56.4519,56.3686,56.4149,60558.0
2023-03-01 11:40:00,60.97,61.07,60.97,61.03,50025.0,56.4149,56.5074,56.4149,56.4704,50025.0
2023-03-01 11:45:00,61.04,61.21,61.03,61.15,115162.0,56.4796,56.6369,56.4704,56.5814,115162.0
2023-03-01 11:50:00,61.15,61.2,61.12,61.18,78273.0,56.5814,56.6277,56.5537,56.6092,78273.0
2023-03-01 11:55:00,61.18,61.19,61.12,61.12,48278.0,56.6092,56.6184,56.5537,56.5537,48278.0
2023-03-01 12:00:00,61.13,61.23,61.12,61.2,25735.0,56.5629,56.6555,56.5537,56.6277,25735.0
2023-03-01 12:05:00,61.2,61.26,61.19,61.26,19920.0,56.6277,56.6832,56.6184,56.6832,19920.0
2023-03-01 12:10:00,61.27,61.34,61.24,61.28,29991.0,56.6925,56.7572,56.6647,56.7017,29991.0
2023-03-01 12:15:00,61.28,61.33,61.28,61.3,19496.0,56.7017,56.748,56.7017,56.7202,19496.0
2023-03-01 12:20:00,61.3,61.37,61.29,61.3,20841.0,56.7202,56.785,56.711,56.7202,20841.0
2023-03-01 12:25:00,61.3,61.35,61.28,61.29,22205.0,56.7202,56.7665,56.7017,56.711,22205.0
2023-03-01 12:30:00,61.3,61.32,61.27,61.27,20699.0,56.7202,56.7387,56.6925,56.6925,20699.0
2023-03-01 12:35:00,61.27,61.33,61.25,61.28,31072.0,56.6925,56.748,56.674,56.7017,31072.0
2023-03-01 12:40:00,61.28,61.32,61.26,61.3,36423.0,56.7017,56.7387,56.6832,56.7202,36423.0
2023-03-01 12:45:00,61.3,61.36,61.28,61.28,54982.0,56.7202,56.7757,56.7017,56.7017,54982.0
2023-03-01 12:50:00,61.27,61.29,61.23,61.25,43742.0,56.6925,56.711,56.6555,56.674,43742.0
2023-03-01 12:55:00,61.24,61.25,61.17,61.2,56902.0,56.6647,56.674,56.5999,56.6277,56902.0
2023-03-01 13:00:00,61.2,61.2,61.16,61.18,14037.0,56.6277,56.6277,56.5907,56.6092,14037.0
2023-03-01 13:05:00,61.18,61.19,61.13,61.17,13727.0,56.6092,56.6184,56.5629,56.5999,13727.0
2023-03-01 13:10:00,61.17,61.21,61.15,61.21,8900.0,56.5999,56.6369,56.5814,56.6369,8900.0
2023-03-01 13:15:00,61.21,61.23,61.18,61.19,13274.0,56.6369,56.6555,56.6092,56.6184,13274.0
2023-03-01 13:20:00,61.19,61.19,61.1,61.11,23236.0,56.6184,56.6184,56.5352,56.5444,23236.0
2023-03-01 13:25:00,61.1,61.14,61.07,61.07,36711.0,56.5352,56.5722,56.5074,56.5074,36711.0
2023-03-01 13:30:00,61.08,61.08,60.98,60.98,49186.0,56.5167,56.5167,56.4241,56.4241,49186.0
2023-03-01 13:35:00,60.99,61.04,60.98,60.99,17893.0,56.4334,56.4796,56.4241,56.4334,17893.0
2023-03-01 13:40:00,60.99,60.99,60.91,60.92,21006.0,56.4334,56.4334,56.3594,56.3686,21006.0
2023-03-01 13:45:00,60.92,60.98,60.9,60.98,23969.0,56.3686,56.4241,56.3501,56.4241,23969.0
2023-03-01 13:50:00,60.98,61.0,60.97,60.98,20611.0,56.4241,56.4426,56.4149,56.4241,20611.0
2023-03-01 13:55:00,60.98,61.0,60.93,61.0,17971.0,56.4241,56.4426,56.3779,56.4426,17971.0
2023-03-01 14:00:00,60.99,61.0,60.91,60.95,40384.0,56.4334,56.4426,56.3594,56.3964,40384.0
2023-03-01 14:05:00,60.95,60.95,60.89,60.93,26395.0,56.3964,56.3964,56.3409,56.3779,26395.0
2023-03-01 14:10:00,60.93,61.0,60.91,60.97,19171.0,56.3779,56.4426,56.3594,56.4149,19171.0
2023-03-01 14:15:00,60.97,60.97,60.87,60.9,16522.0,56.4149,56.4149,56.3224,56.3501,16522.0
2023-03-01 14:20:00,60.91,60.93,60.89,60.93,19933.0,56.3594,56.3779,56.3409,56.3779,19933.0
2023-03-01 14:25:00,60.93,60.93,60.84,60.85,16355.0,56.3779,56.3779,56.2946,56.3038,16355.0
2023-03-01 14:30:00,60.84,60.87,60.82,60.86,23121.0,56.2946,56.3224,56.2761,56.3131,23121.0
2023-03-01 14:35:00,60.85,60.88,60.83,60.88,26676.0,56.3038,56.3316,56.2853,56.3316,26676.0
2023-03-01 14:40:00,60.88,60.88,60.81,60.86,94013.0,56.3316,56.3316,56.2668,56.3131,94013.0
2023-03-01 14:45:00,60.87,60.87,60.81,60.82,28530.0,56.3224,56.3224,56.2668,56.2761,28530.0
2023-03-01 14:50:00,60.82,60.86,60.78,60.85,57621.0,56.2761,56.3131,56.2391,56.3038,57621.0
2023-03-01 14:55:00,60.85,60.89,60.83,60.86,27600.0,56.3038,56.3409,56.2853,56.3131,27600.0
2023-03-01 15:00:00,60.85,60.91,60.84,60.9,39114.0,56.3038,56.3594,56.2946,56.3501,39114.0
2023-03-01 15:05:00,60.9,60.97,60.9,60.97,35032.0,56.3501,56.4149,56.3501,56.4149,35032.0
2023-03-01 15:10:00,60.97,60.99,60.94,60.97,28237.0,56.4149,56.4334,56.3871,56.4149,28237.0
2023-03-01 15:15:00,60.97,61.01,60.93,61.0,78564.0,56.4149,56.4519,56.3779,56.4426,78564.0
2023-03-01 15:20:00,61.0,61.02,60.93,60.94,116752.0,56.4426,56.4611,56.3779,56.3871,116752.0
2023-03-01 15:25:00,60.94,60.96,60.88,60.96,126706.0,56.3871,56.4056,56.3316,56.4056,126706.0
2023-03-01 15:30:00,60.96,61.06,60.94,61.05,70548.0,56.4056,56.4982,56.3871,56.4889,70548.0
2023-03-01 15:35:00,61.05,61.08,61.0,61.05,81556.0,56.4889,56.5167,56.4426,56.4889,81556.0
2023-03-01 15:40:00,61.05,61.11,61.04,61.08,137743.0,56.4889,56.5444,56.4796,56.5167,137743.0
2023-03-01 15:45:00,61.09,61.18,61.08,61.18,132366.0,56.5259,56.6092,56.5167,56.6092,132366.0
2023-03-01 15:50:00,61.17,61.19,61.13,61.19,177679.0,56.5999,56.6184,56.5629,56.6184,177679.0
2023-03-01 15:55:00,61.19,61.2,61.14,61.19,418213.0,56.6184,56.6277,56.5722,56.6184,418213.0
2023-03-02 09:30:00,60.3,60.49,60.17,60.23,291358.0,55.7949,55.9707,55.6746,55.7302,291358.0
2023-03-02 09:35:00,60.22,60.22,59.91,60.02,318602.0,55.7209,55.7209,55.4341,55.5359,318602.0
2023-03-02 09:40:00,60.02,60.02,59.65,59.65,168718.0,55.5359,55.5359,55.1935,55.1935,168718.0
2023-03-02 09:45:00,59.65,59.65,59.43,59.45,190986.0,55.1935,55.1935,54.9899,55.0084,190986.0
2023-03-02 09:50:00,59.44,59.73,59.41,59.7,239269.0,54.9992,55.2675,54.9714,55.2398,239269.0
2023-03-02 09:55:00,59.7,59.74,59.55,59.63,104368.0,55.2398,55.2768,55.101,55.175,104368.0
2023-03-02 10:00:00,59.62,59.88,59.61,59.86,156293.0,55.1657,55.4063,55.1565,55.3878,156293.0
2023-03-02 10:05:00,59.87,59.98,59.85,59.94,53332.0,55.3971,55.4988,55.3786,55.4618,53332.0
2023-03-02 10:10:00,59.94,59.94,59.83,59.84,90748.0,55.4618,55.4618,55.3601,55.3693,90748.0
2023-03-02 10:15:00,59.85,59.91,59.76,59.79,98064.0,55.3786,55.4341,55.2953,55.323,98064.0
2023-03-02 10:20:00,59.79,59.81,59.62,59.7,93075.0,55.323,55.3415,55.1657,55.2398,93075.0
2023-03-02 10:25:00,59.7,59.81,59.65,59.76,97241.0,55.2398,55.3415,55.1935,55.2953,97241.0
2023-03-02 10:30:00,59.76,59.84,59.72,59.83,61213.0,55.2953,55.3693,55.2583,55.3601,61213.0
2023-03-02 10:35:00,59.83,59.89,59.73,59.73,71912.0,55.3601,55.4156,55.2675,55.2675,71912.0
2023-03-02 10:40:00,59.72,59.72,59.62,59.63,83851.0,55.2583,55.2583,55.1657,55.175,83851.0
2023-03-02 10:45:00,59.63,59.69,59.61,59.64,37042.0,55.175,55.2305,55.1565,55.1842,37042.0
2023-03-02 10:50:00,59.64,59.73,59.64,59.71,35388.0,55.1842,55.2675,55.1842,55.249,35388.0
2023-03-02 10:55:00,59.71,59.73,59.63,59.63,40799.0,55.249,55.2675,55.175,55.175,40799.0
2023-03-02 11:00:00,59.62,59.7,59.61,59.65,256077.0,55.1657,55.2398,55.1565,55.1935,256077.0
2023-03-02 11:05:00,59.65,59.73,59.64,59.71,49154.0,55.1935,55.2675,55.1842,55.249,49154.0
2023-03-02 11:10:00,59.71,59.78,59.69,59.73,73102.0,55.249,55.3138,55.2305,55.2675,73102.0
2023-03-02 11:15:00,59.72,59.86,59.72,59.77,273020.0,55.2583,55.3878,55.2583,55.3045,273020.0
2023-03-02 11:20:00,59.77,59.79,59.7,59.71,35942.0,55.3045,55.323,55.2398,55.249,35942.0
2023-03-02 11:25:00,59.71,59.73,59.65,59.68,50108.0,55.249,55.2675,55.1935,55.2213,50108.0
2023-03-02 11:30:00,59.68,59.75,59.62,59.63,59611.0,55.2213,55.286,55.1657,55.175,59611.0
2023-03-02 11:35:00,59.62,59.63,59.51,59.55,115628.0,55.1657,55.175,55.064,55.101,115628.0
2023-03-02 11:40:00,59.55,59.58,59.5,59.52,90464.0,55.101,55.1287,55.0547,55.0732,90464.0
2023-03-02 11:45:00,59.52,59.53,59.42,59.45,152186.0,55.0732,55.0825,54.9807,55.0084,152186.0
2023-03-02 11:50:00,59.45,59.52,59.38,59.39,65705.0,55.0084,55.0732,54.9437,54.9529,65705.0
2023-03-02 11:55:00,59.39,59.43,59.36,59.39,30044.0,54.9529,54.9899,54.9252,54.9529,30044.0
2023-03-02 12:00:00,59.39,59.4,59.36,59.37,52214.0,54.9529,54.9622,54.9252,54.9344,52214.0
2023-03-02 12:05:00,59.36,59.36,59.29,59.3,56907.0,54.9252,54.9252,54.8604,54.8696,56907.0
2023-03-02 12:10:00,59.3,59.32,59.28,59.29,59273.0,54.8696,54.8882,54.8511,54.8604,59273.0
2023-03-02 12:15:00,59.29,59.3,59.21,59.23,80656.0,54.8604,54.8696,54.7864,54.8049,80656.0
2023-03-02 12:20:00,59.22,59.24,59.18,59.19,54125.0,54.7956,54.8141,54.7586,54.7679,54125.0
2023-03-02 12:25:00,59.19,59.26,59.19,59.22,37092.0,54.7679,54.8326,54.7679,54.7956,37092.0
2023-03-02 12:30:00,59.23,59.34,59.22,59.29,80943.0,54.8049,54.9067,54.7956,54.8604,80943.0
2023-03-02 12:35:00,59.29,59.32,59.2,59.23,98924.0,54.8604,54.8882,54.7771,54.8049,98924.0
2023-03-02 12:40:00,59.23,59.23,59.12,59.15,109539.0,54.8049,54.8049,54.7031,54.7309,109539.0
2023-03-02 12:45:00,59.15,59.16,59.09,59.1,63231.0,54.7309,54.7401,54.6753,54.6846,63231.0
2023-03-02 12:50:00,59.1,59.19,59.1,59.19,53762.0,54.6846,54.7679,54.6846,54.7679,53762.0
2023-03-02 12:55:00,59.19,59.23,59.18,59.21,48897.0,54.7679,54.8049,54.7586,54.7864,48897.0
2023-03-02 13:00:00,59.21,59.25,59.18,59.23,81965.0,54.7864,54.8234,54.7586,54.8049,81965.0
2023-03-02 13:05:00,59.22,59.24,59.2,59.21,81582.0,54.7956,54.8141,54.7771,54.7864,81582.0
2023-03-02 13:10:00,59.22,59.24,59.15,59.18,63392.0,54.7956,54.8141,54.7309,54.7586,63392.0
2023-03-02 13:15:00,59.19,59.2,59.11,59.15,50542.0,54.7679,54.7771,54.6938,54.7309,50542.0
2023-03-02 13:20:00,59.16,59.18,59.12,59.13,57147.0,54.7401,54.7586,54.7031,54.7123,57147.0
2023-03-02 13:25:00,59.13,59.15,59.09,59.09,55840.0,54.7123,54.7309,54.6753,54.6753,55840.0
2023-03-02 13:30:00,59.1,59.11,59.05,59.07,32912.0,54.6846,54.6938,54.6383,54.6568,32912.0
2023-03-02 13:35:00,59.07,59.4,59.07,59.3,275220.0,54.6568,54.9622,54.6568,54.8696,275220.0
2023-03-02 13:40:00,59.3,59.34,59.21,59.23,80089.0,54.8696,54.9067,54.7864,54.8049,80089.0
2023-03-02 13:45:00,59.23,59.29,59.23,59.27,43611.0,54.8049,54.8604,54.8049,54.8419,43611.0
2023-03-02 13:50:00,59.27,59.3,59.25,59.28,38155.0,54.8419,54.8696,54.8234,54.8511,38155.0
2023-03-02 13:55:00,59.28,59.39,59.28,59.39,28499.0,54.8511,54.9529,54.8511,54.9529,28499.0
2023-03-02 14:00:00,59.4,59.56,59.4,59.53,140495.0,54.9622,55.1102,54.9622,55.0825,140495.0
2023-03-02 14:05:00,59.52,59.54,59.34,59.4,110797.0,55.0732,55.0917,54.9067,54.9622,110797.0
2023-03-02 14:10:00,59.4,59.42,59.3,59.3,47573.0,54.9622,54.9807,54.8696,54.8696,47573.0
2023-03-02 14:15:00,59.31,59.34,59.27,59.34,30439.0,54.8789,54.9067,54.8419,54.9067,30439.0
2023-03-02 14:20:00,59.35,59.36,59.3,59.35,48164.0,54.9159,54.9252,54.8696,54.9159,48164.0
2023-03-02 14:25:00,59.36,59.45,59.33,59.42,29288.0,54.9252,55.0084,54.8974,54.9807,29288.0
2023-03-02 14:30:00,59.43,59.46,59.37,59.4,58692.0,54.9899,55.0177,54.9344,54.9622,58692.0
2023-03-02 14:35:00,59.39,59.39,59.33,59.36,53681.0,54.9529,54.9529,54.8974,54.9252,53681.0
2023-03-02 14:40:00,59.36,59.38,59.33,59.35,17904.0,54.9252,54.9437,54.8974,54.9159,17904.0
2023-03-02 14:45:00,59.35,59.38,59.32,59.37,22197.0,54.9159,54.9437,54.8882,54.9344,22197.0
2023-03-02 14:50:00,59.38,59.4,59.36,59.38,34424.0,54.9437,54.9622,54.9252,54.9437,34424.0
2023-03-02 14:55:00,59.39,59.43,59.34,59.39,54070.0,54.9529,54.9899,54.9067,54.9529,54070.0
2023-03-02 15:00:00,59.4,59.45,59.32,59.35,72821.0,54.9622,55.0084,54.8882,54.9159,72821.0
2023-03-02 15:05:00,59.35,59.36,59.29,59.32,127897.0,54.9159,54.9252,54.8604,54.8882,127897.0
2023-03-02 15:10:00,59.32,59.43,59.31,59.41,87655.0,54.8882,54.9899,54.8789,54.9714,87655.0
2023-03-02 15:15:00,59.41,59.49,59.41,59.43,156700.0,54.9714,55.0455,54.9714,54.9899,156700.0
2023-03-02 15:20:00,59.43,59.52,59.42,59.49,142918.0,54.9899,55.0732,54.9807,55.0455,142918.0
2023-03-02 15:25:00,59.49,59.5,59.43,59.43,109660.0,55.0455,55.0547,54.9899,54.9899,109660.0
2023-03-02 15:30:00,59.44,59.54,59.43,59.52,197512.0,54.9992,55.0917,54.9899,55.0732,197512.0
2023-03-02 15:35:00,59.53,59.64,59.51,59.59,104695.0,55.0825,55.1842,55.064,55.138,104695.0
2023-03-02 15:40:00,59.6,59.61,59.56,59.59,165619.0,55.1472,55.1565,55.1102,55.138,165619.0
2023-03-02 15:45:00,59.59,59.63,59.56,59.61,399263.0,55.138,55.175,55.1102,55.1565,399263.0
2023-03-02 15:50:00,59.6,59.61,59.49,59.54,298185.0,55.1472,55.1565,55.0455,55.0917,298185.0
2023-03-02 15:55:00,59.54,59.65,59.53,59.63,749924.0,55.0917,55.1935,55.0825,55.175,749924.0
2023-03-03 09:30:00,60.02,60.1,59.59,59.64,583466.0,55.5359,55.6099,55.138,55.1842,583466.0
2023-03-03 09:35:00,59.63,59.73,59.53,59.54,354731.0,55.175,55.2675,55.0825,55.0917,354731.0
2023-03-03 09:40:00,59.54,59.54,59.41,59.5,395500.0,55.0917,55.0917,54.9714,55.0547,395500.0
2023-03-03 09:45:00,59.5,59.61,59.48,59.58,373818.0,55.0547,55.1565,55.0362,55.1287,373818.0
2023-03-03 09:50:00,59.59,59.75,59.57,59.7,182994.0,55.138,55.286,55.1195,55.2398,182994.0
2023-03-03 09:55:00,59.69,59.83,59.68,59.69,114673.0,55.2305,55.3601,55.2213,55.2305,114673.0
2023-03-03 10:00:00,59.69,59.77,59.48,59.59,172724.0,55.2305,55.3045,55.0362,55.138,172724.0
2023-03-03 10:05:00,59.58,59.58,59.46,59.49,55759.0,55.1287,55.1287,55.0177,55.0455,55759.0
2023-03-03 10:10:00,59.5,59.59,59.46,59.58,86024.0,55.0547,55.138,55.0177,55.1287,86024.0
2023-03-03 10:15:00,59.58,59.67,59.56,59.64,29908.0,55.1287,55.212,55.1102,55.1842,29908.0
2023-03-03 10:20:00,59.65,59.85,59.65,59.82,376268.0,55.1935,55.3786,55.1935,55.3508,376268.0
2023-03-03 10:25:00,59.83,59.89,59.79,59.84,80090.0,55.3601,55.4156,55.323,55.3693,80090.0
2023-03-03 10:30:00,59.85,59.85,59.74,59.79,48875.0,55.3786,55.3786,55.2768,55.323,48875.0
2023-03-03 10:35:00,59.79,59.83,59.77,59.81,41179.0,55.323,55.3601,55.3045,55.3415,41179.0
2023-03-03 10:40:00,59.82,59.87,59.79,59.87,56701.0,55.3508,55.3971,55.323,55.3971,56701.0
2023-03-03 10:45:00,59.87,59.88,59.77,59.8,54435.0,55.3971,55.4063,55.3045,55.3323,54435.0
2023-03-03 10:50:00,59.8,59.83,59.76,59.77,22424.0,55.3323,55.3601,55.2953,55.3045,22424.0
2023-03-03 10:55:00,59.76,59.81,59.72,59.73,30604.0,55.2953,55.3415,55.2583,55.2675,30604.0
2023-03-03 11:00:00,59.73,59.83,59.73,59.79,18499.0,55.2675,55.3601,55.2675,55.323,18499.0
2023-03-03 11:05:00,59.79,59.86,59.79,59.83,39399.0,55.323,55.3878,55.323,55.3601,39399.0
2023-03-03 11:10:00,59.82,59.87,59.78,59.85,64792.0,55.3508,55.3971,55.3138,55.3786,64792.0
2023-03-03 11:15:00,59.85,59.91,59.84,59.87,34643.0,55.3786,55.4341,55.3693,55.3971,34643.0
2023-03-03 11:20:00,59.87,59.88,59.84,59.87,30368.0,55.3971,55.4063,55.3693,55.3971,30368.0
2023-03-03 11:25:00,59.87,59.89,59.85,59.87,19497.0,55.3971,55.4156,55.3786,55.3971,19497.0
2023-03-03 11:30:00,59.87,59.92,59.85,59.87,80054.0,55.3971,55.4433,55.3786,55.3971,80054.0
2023-03-03 11:35:00,59.88,59.91,59.83,59.87,73488.0,55.4063,55.4341,55.3601,55.3971,73488.0
2023-03-03 11:40:00,59.86,59.88,59.83,59.85,13903.0,55.3878,55.4063,55.3601,55.3786,13903.0
2023-03-03 11:45:00,59.85,59.92,59.85,59.9,56466.0,55.3786,55.4433,55.3786,55.4248,56466.0
2023-03-03 11:50:00,59.91,59.97,59.89,59.95,51855.0,55.4341,55.4896,55.4156,55.4711,51855.0
2023-03-03 11:55:00,59.95,60.02,59.93,59.96,172985.0,55.4711,55.5359,55.4526,55.4803,172985.0
2023-03-03 12:00:00,59.97,60.0,59.95,59.96,22754.0,55.4896,55.5173,55.4711,55.4803,22754.0
2023-03-03 12:05:00,59.97,60.04,59.97,60.03,36269.0,55.4896,55.5544,55.4896,55.5451,36269.0
2023-03-03 12:10:00,60.02,60.06,60.02,60.03,54229.0,55.5359,55.5729,55.5359,55.5451,54229.0
2023-03-03 12:15:00,60.02,60.02,59.98,59.99,55202.0,55.5359,55.5359,55.4988,55.5081,55202.0
2023-03-03 12:20:00,59.99,60.02,59.95,59.96,53310.0,55.5081,55.5359,55.4711,55.4803,53310.0
2023-03-03 12:25:00,59.96,59.97,59.93,59.95,49415.0,55.4803,55.4896,55.4526,55.4711,49415.0
2023-03-03 12:30:00,59.94,59.99,59.94,59.95,15082.0,55.4618,55.5081,55.4618,55.4711,15082.0
2023-03-03 12:35:00,59.94,59.99,59.94,59.98,14901.0,55.4618,55.5081,55.4618,55.4988,14901.0
2023-03-03 12:40:00,59.98,60.0,59.96,59.98,30372.0,55.4988,55.5173,55.4803,55.4988,30372.0
2023-03-03 12:45:00,59.98,60.0,59.97,59.99,55487.0,55.4988,55.5173,55.4896,55.5081,55487.0
2023-03-03 12:50:00,59.98,60.04,59.98,60.03,57565.0,55.4988,55.5544,55.4988,55.5451,57565.0
2023-03-03 12:55:00,60.04,60.08,60.04,60.08,42884.0,55.5544,55.5914,55.5544,55.5914,42884.0
2023-03-03 13:00:00,60.08,60.09,60.06,60.07,36466.0,55.5914,55.6006,55.5729,55.5821,36466.0
2023-03-03 13:05:00,60.07,60.12,60.05,60.11,122884.0,55.5821,55.6284,55.5636,55.6191,122884.0
2023-03-03 13:10:00,60.11,60.13,60.07,60.08,90236.0,55.6191,55.6376,55.5821,55.5914,90236.0
2023-03-03 13:15:00,60.07,60.07,60.02,60.04,47843.0,55.5821,55.5821,55.5359,55.5544,47843.0
2023-03-03 13:20:00,60.05,60.06,60.0,60.01,18821.0,55.5636,55.5729,55.5173,55.5266,18821.0
2023-03-03 13:25:00,60.01,60.04,60.0,60.01,15103.0,55.5266,55.5544,55.5173,55.5266,15103.0
2023-03-03 13:30:00,60.02,60.05,60.0,60.02,29688.0,55.5359,55.5636,55.5173,55.5359,29688.0
2023-03-03 13:35:00,60.02,60.04,60.0,60.03,19743.0,55.5359,55.5544,55.5173,55.5451,19743.0
2023-03-03 13:40:00,60.03,60.06,60.0,60.05,69331.0,55.5451,55.5729,55.5173,55.5636,69331.0
2023-03-03 13:45:00,60.05,60.07,60.04,60.07,79825.0,55.5636,55.5821,55.5544,55.5821,79825.0
2023-03-03 13:50:00,60.06,60.07,60.03,60.05,20203.0,55.5729,55.5821,55.5451,55.5636,20203.0
2023-03-03 13:55:00,60.05,60.06,60.03,60.03,30103.0,55.5636,55.5729,55.5451,55.5451,30103.0
2023-03-03 14:00:00,60.04,60.08,60.03,60.07,27778.0,55.5544,55.5914,55.5451,55.5821,27778.0
2023-03-03 14:05:00,60.08,60.21,60.07,60.21,76173.0,55.5914,55.7117,55.5821,55.7117,76173.0
2023-03-03 14:10:00,60.21,60.34,60.21,60.34,90045.0,55.7117,55.8319,55.7117,55.8319,90045.0
2023-03-03 14:15:00,60.33,60.38,60.32,60.37,38864.0,55.8227,55.869,55.8134,55.8597,38864.0
2023-03-03 14:20:00,60.37,60.39,60.29,60.31,39594.0,55.8597,55.8782,55.7857,55.8042,39594.0
2023-03-03 14:25:00,60.31,60.32,60.26,60.3,123055.0,55.8042,55.8134,55.7579,55.7949,123055.0
2023-03-03 14:30:00,60.29,60.3,60.24,60.25,42227.0,55.7857,55.7949,55.7394,55.7487,42227.0
2023-03-03 14:35:00,60.25,60.27,60.23,60.26,71751.0,55.7487,55.7672,55.7302,55.7579,71751.0
2023-03-03 14:40:00,60.26,60.29,60.25,60.29,42762.0,55.7579,55.7857,55.7487,55.7857,42762.0
2023-03-03 14:45:00,60.28,60.31,60.25,60.3,52285.0,55.7764,55.8042,55.7487,55.7949,52285.0
2023-03-03 14:50:00,60.3,60.33,60.29,60.3,25209.0,55.7949,55.8227,55.7857,55.7949,25209.0
2023-03-03 14:55:00,60.3,60.35,60.29,60.35,39079.0,55.7949,55.8412,55.7857,55.8412,39079.0
2023-03-03 15:00:00,60.35,60.47,60.35,60.47,43691.0,55.8412,55.9522,55.8412,55.9522,43691.0
2023-03-03 15:05:00,60.47,60.5,60.43,60.47,57192.0,55.9522,55.98,55.9152,55.9522,57192.0
2023-03-03 15:10:00,60.47,60.47,60.41,60.42,65708.0,55.9522,55.9522,55.8967,55.906,65708.0
2023-03-03 15:15:00,60.41,60.44,60.36,60.41,107373.0,55.8967,55.9245,55.8505,55.8967,107373.0
2023-03-03 15:20:00,60.41,60.43,60.38,60.39,107442.0,55.8967,55.9152,55.869,55.8782,107442.0
2023-03-03 15:25:00,60.4,60.42,60.37,60.42,99034.0,55.8875,55.906,55.8597,55.906,99034.0
2023-03-03 15:30:00,60.42,60.42,60.35,60.4,96659.0,55.906,55.906,55.8412,55.8875,96659.0
2023-03-03 15:35:00,60.39,60.4,60.28,60.28,264994.0,55.8782,55.8875,55.7764,55.7764,264994.0
2023-03-03 15:40:00,60.29,60.34,60.26,60.34,271303.0,55.7857,55.8319,55.7579,55.8319,271303.0
2023-03-03 15:45:00,60.33,60.34,60.24,60.26,175264.0,55.8227,55.8319,55.7394,55.7579,175264.0
2023-03-03 15:50:00,60.27,60.34,60.22,60.34,233802.0,55.7672,55.8319,55.7209,55.8319,233802.0
2023-03-03 15:55:00,60.33,60.41,60.32,60.38,547021.0,55.8227,55.8967,55.8134,55.869,547021.0
2023-03-06 09:30:00,60.54,60.54,60.29,60.46,287615.0,56.017,56.017,55.7857,55.943,287615.0
2023-03-06 09:35:00,60.46,60.54,60.34,60.38,117450.0,55.943,56.017,55.8319,55.869,117450.0
2023-03-06 09:40:00,60.4,60.44,60.28,60.43,182453.0,55.8875,55.9245,55.7764,55.9152,182453.0
2023-03-06 09:45:00,60.43,60.47,60.36,60.46,135656.0,55.9152,55.9522,55.8505,55.943,135656.0
2023-03-06 09:50:00,60.47,60.57,60.45,60.5,189894.0,55.9522,56.0448,55.9337,55.98,189894.0
2023-03-06 09:55:00,60.5,60.55,60.44,60.5,125023.0,55.98,56.0263,55.9245,55.98,125023.0
2023-03-06 10:00:00,60.5,60.56,60.46,60.53,99760.0,55.98,56.0355,55.943,56.0078,99760.0
2023-03-06 10:05:00,60.53,60.72,60.51,60.7,236609.0,56.0078,56.1836,55.9892,56.1651,236609.0
2023-03-06 10:10:00,60.71,60.84,60.68,60.84,62638.0,56.1743,56.2946,56.1465,56.2946,62638.0
2023-03-06 10:15:00,60.84,60.87,60.78,60.8,82048.0,56.2946,56.3224,56.2391,56.2576,82048.0
2023-03-06 10:20:00,60.8,60.82,60.67,60.73,107027.0,56.2576,56.2761,56.1373,56.1928,107027.0
2023-03-06 10:25:00,60.73,60.73,60.66,60.68,75156.0,56.1928,56.1928,56.128,56.1465,75156.0
2023-03-06 10:30:00,60.68,60.74,60.64,60.65,64949.0,56.1465,56.2021,56.1095,56.1188,64949.0
2023-03-06 10:35:00,60.64,60.65,60.53,60.55,79066.0,56.1095,56.1188,56.0078,56.0263,79066.0
2023-03-06 10:40:00,60.55,60.64,60.5,60.62,55952.0,56.0263,56.1095,55.98,56.091,55952.0
2023-03-06 10:45:00,60.61,60.62,60.46,60.48,75750.0,56.0818,56.091,55.943,55.9615,75750.0
2023-03-06 10:50:00,60.48,60.54,60.46,60.52,49422.0,55.9615,56.017,55.943,55.9985,49422.0
2023-03-06 10:55:00,60.52,60.53,60.43,60.47,53418.0,55.9985,56.0078,55.9152,55.9522,53418.0
2023-03-06 11:00:00,60.47,60.51,60.45,60.49,35467.0,55.9522,55.9892,55.9337,55.9707,35467.0
2023-03-06 11:05:00,60.5,60.56,60.48,60.53,36891.0,55.98,56.0355,55.9615,56.0078,36891.0
2023-03-06 11:10:00,60.53,60.57,60.5,60.56,41938.0,56.0078,56.0448,55.98,56.0355,41938.0
2023-03-06 11:15:00,60.56,60.59,60.52,60.57,77945.0,56.0355,56.0633,55.9985,56.0448,77945.0
2023-03-06 11:20:00,60.56,60.57,60.48,60.51,59625.0,56.0355,56.0448,55.9615,55.9892,59625.0
2023-03-06 11:25:00,60.51,60.52,60.38,60.38,85675.0,55.9892,55.9985,55.869,55.869,85675.0
2023-03-06 11:30:00,60.39,60.4,60.29,60.32,138869.0,55.8782,55.8875,55.7857,55.8134,138869.0
2023-03-06 11:35:00,60.32,60.39,60.32,60.36,29066.0,55.8134,55.8782,55.8134,55.8505,29066.0
2023-03-06 11:40:00,60.37,60.37,60.3,60.32,98720.0,55.8597,55.8597,55.7949,55.8134,98720.0
2023-03-06 11:45:00,60.32,60.39,60.32,60.38,41991.0,55.8134,55.8782,55.8134,55.869,41991.0
2023-03-06 11:50:00,60.37,60.41,60.34,60.41,43373.0,55.8597,55.8967,55.8319,55.8967,43373.0
2023-03-06 11:55:00,60.41,60.42,60.35,60.39,26300.0,55.8967,55.906,55.8412,55.8782,26300.0
2023-03-06 12:00:00,60.38,60.41,60.34,60.39,36762.0,55.869,55.8967,55.8319,55.8782,36762.0
2023-03-06 12:05:00,60.38,60.38,60.28,60.34,124289.0,55.869,55.869,55.7764,55.8319,124289.0
2023-03-06 12:10:00,60.34,60.38,60.32,60.38,49170.0,55.8319,55.869,55.8134,55.869,49170.0
2023-03-06 12:15:00,60.38,60.41,60.33,60.4,49842.0,55.869,55.8967,55.8227,55.8875,49842.0
2023-03-06 12:20:00,60.41,60.41,60.32,60.33,98772.0,55.8967,55.8967,55.8134,55.8227,98772.0
2023-03-06 12:25:00,60.32,60.32,60.27,60.29,32707.0,55.8134,55.8134,55.7672,55.7857,32707.0
2023-03-06 12:30:00,60.29,60.3,60.21,60.21,76723.0,55.7857,55.7949,55.7117,55.7117,76723.0
2023-03-06 12:35:00,60.21,60.21,60.15,60.16,48295.0,55.7117,55.7117,55.6561,55.6654,48295.0
2023-03-06 12:40:00,60.15,60.18,60.1,60.11,86519.0,55.6561,55.6839,55.6099,55.6191,86519.0
2023-03-06 12:45:00,60.12,60.13,60.05,60.07,40297.0,55.6284,55.6376,55.5636,55.5821,40297.0
2023-03-06 12:50:00,60.07,60.12,60.06,60.1,42666.0,55.5821,55.6284,55.5729,55.6099,42666.0
2023-03-06 12:55:00,60.09,60.11,60.06,60.08,26143.0,55.6006,55.6191,55.5729,55.5914,26143.0
2023-03-06 13:00:00,60.07,60.09,60.03,60.05,28614.0,55.5821,55.6006,55.5451,55.5636,28614.0
2023-03-06 13:05:00,60.05,60.1,60.0,60.04,30439.0,55.5636,55.6099,55.5173,55.5544,30439.0
2023-03-06 13:10:00,60.04,60.07,60.02,60.07,22707.0,55.5544,55.5821,55.5359,55.5821,22707.0
2023-03-06 13:15:00,60.06,60.06,60.01,60.02,36460.0,55.5729,55.5729,55.5266,55.5359,36460.0
2023-03-06 13:20:00,60.03,60.03,59.96,59.96,21771.0,55.5451,55.5451,55.4803,55.4803,21771.0
2023-03-06 13:25:00,59.96,60.03,59.93,60.01,38377.0,55.4803,55.5451,55.4526,55.5266,38377.0
2023-03-06 13:30:00,60.01,60.01,59.96,59.96,34249.0,55.5266,55.5266,55.4803,55.4803,34249.0
2023-03-06 13:35:00,59.97,59.97,59.87,59.88,21363.0,55.4896,55.4896,55.3971,55.4063,21363.0
2023-03-06 13:40:00,59.88,59.93,59.88,59.92,35178.0,55.4063,55.4526,55.4063,55.4433,35178.0
2023-03-06 13:45:00,59.91,59.91,59.81,59.83,45860.0,55.4341,55.4341,55.3415,55.3601,45860.0
2023-03-06 13:50:00,59.83,59.86,59.81,59.85,29761.0,55.3601,55.3878,55.3415,55.3786,29761.0
2023-03-06 13:55:00,59.84,59.87,59.8,59.83,48567.0,55.3693,55.3971,55.3323,55.3601,48567.0
2023-03-06 14:00:00,59.82,59.87,59.81,59.87,60509.0,55.3508,55.3971,55.3415,55.3971,60509.0
2023-03-06 14:05:00,59.87,59.92,59.86,59.89,33796.0,55.3971,55.4433,55.3878,55.4156,33796.0
2023-03-06 14:10:00,59.9,59.95,59.88,59.94,52302.0,55.4248,55.4711,55.4063,55.4618,52302.0
2023-03-06 14:15:00,59.93,59.93,59.81,59.85,35173.0,55.4526,55.4526,55.3415,55.3786,35173.0
2023-03-06 14:20:00,59.85,59.9,59.84,59.88,40968.0,55.3786,55.4248,55.3693,55.4063,40968.0
2023-03-06 14:25:00,59.89,59.93,59.84,59.92,63130.0,55.4156,55.4526,55.3693,55.4433,63130.0
2023-03-06 14:30:00,59.92,59.97,59.89,59.91,45926.0,55.4433,55.4896,55.4156,55.4341,45926.0
2023-03-06 14:35:00,59.92,59.98,59.9,59.96,32543.0,55.4433,55.4988,55.4248,55.4803,32543.0
2023-03-06 14:40:00,59.96,60.03,59.94,60.01,51016.0,55.4803,55.5451,55.4618,55.5266,51016.0
2023-03-06 14:45:00,60.01,60.01,59.91,59.91,139141.0,55.5266,55.5266,55.4341,55.4341,139141.0
2023-03-06 14:50:00,59.92,59.98,59.91,59.98,42610.0,55.4433,55.4988,55.4341,55.4988,42610.0
2023-03-06 14:55:00,59.98,60.01,59.91,59.93,38370.0,55.4988,55.5266,55.4341,55.4526,38370.0
2023-03-06 15:00:00,59.94,59.94,59.89,59.91,31033.0,55.4618,55.4618,55.4156,55.4341,31033.0
2023-03-06 15:05:00,59.9,59.95,59.88,59.93,58262.0,55.4248,55.4711,55.4063,55.4526,58262.0
2023-03-06 15:10:00,59.93,59.96,59.85,59.87,128315.0,55.4526,55.4803,55.3786,55.3971,128315.0
2023-03-06 15:15:00,59.87,59.89,59.82,59.86,37769.0,55.3971,55.4156,55.3508,55.3878,37769.0
2023-03-06 15:20:00,59.86,59.93,59.83,59.85,108751.0,55.3878,55.4526,55.3601,55.3786,108751.0
2023-03-06 15:25:00,59.84,59.87,59.8,59.82,49219.0,55.3693,55.3971,55.3323,55.3508,49219.0
2023-03-06 15:30:00,59.81,59.87,59.8,59.83,51518.0,55.3415,55.3971,55.3323,55.3601,51518.0
2023-03-06 15:35:00,59.83,59.93,59.82,59.92,121345.0,55.3601,55.4526,55.3508,55.4433,121345.0
2023-03-06 15:40:00,59.91,59.96,59.9,59.95,97634.0,55.4341,55.4803,55.4248,55.4711,97634.0
2023-03-06 15:45:00,59.95,59.98,59.9,59.93,98729.0,55.4711,55.4988,55.4248,55.4526,98729.0
2023-03-06 15:50:00,59.93,59.94,59.86,59.86,224963.0,55.4526,55.4618,55.3878,55.3878,224963.0
2023-03-06 15:55:00,59.86,59.96,59.83,59.93,488513.0,55.3878,55.4803,55.3601,55.4526,488513.0
2023-03-07 09:30:00,59.62,59.62,59.22,59.28,535532.0,55.1657,55.1657,54.7956,54.8511,535532.0
2023-03-07 09:35:00,59.27,59.38,59.16,59.27,408320.0,54.8419,54.9437,54.7401,54.8419,408320.0
2023-03-07 09:40:00,59.27,59.3,59.14,59.16,199959.0,54.8419,54.8696,54.7216,54.7401,199959.0
2023-03-07 09:45:00,59.16,59.28,59.16,59.23,112754.0,54.7401,54.8511,54.7401,54.8049,112754.0
2023-03-07 09:50:00,59.24,59.32,59.23,59.27,170252.0,54.8141,54.8882,54.8049,54.8419,170252.0
2023-03-07 09:55:00,59.28,59.37,59.2,59.36,180712.0,54.8511,54.9344,54.7771,54.9252,180712.0
2023-03-07 10:00:00,59.37,59.37,58.94,58.98,389407.0,54.9344,54.9344,54.5365,54.5736,389407.0
2023-03-07 10:05:00,58.98,59.04,58.85,58.88,238932.0,54.5736,54.6291,54.4533,54.481,238932.0
2023-03-07 10:10:00,58.87,59.04,58.8,59.04,102995.0,54.4718,54.6291,54.407,54.6291,102995.0
2023-03-07 10:15:00,59.05,59.11,58.96,59.02,173221.0,54.6383,54.6938,54.555,54.6106,173221.0
2023-03-07 10:20:00,59.02,59.16,58.93,59.03,155548.0,54.6106,54.7401,54.5273,54.6198,155548.0
2023-03-07 10:25:00,59.03,59.03,58.84,58.87,107536.0,54.6198,54.6198,54.444,54.4718,107536.0
2023-03-07 10:30:00,58.86,59.06,58.83,58.92,66694.0,54.4625,54.6476,54.4348,54.518,66694.0
2023-03-07 10:35:00,58.93,58.98,58.79,58.83,125521.0,54.5273,54.5736,54.3977,54.4348,125521.0
2023-03-07 10:40:00,58.82,58.83,58.59,58.62,222192.0,54.4255,54.4348,54.2127,54.2405,222192.0
2023-03-07 10:45:00,58.61,58.72,58.56,58.67,88843.0,54.2312,54.333,54.1849,54.2867,88843.0
2023-03-07 10:50:00,58.67,58.68,58.49,58.56,144293.0,54.2867,54.296,54.1202,54.1849,144293.0
2023-03-07 10:55:00,58.56,58.56,58.38,58.41,123633.0,54.1849,54.1849,54.0184,54.0461,123633.0
2023-03-07 11:00:00,58.41,58.55,58.37,58.53,114283.0,54.0461,54.1757,54.0091,54.1572,114283.0
2023-03-07 11:05:00,58.52,58.58,58.44,58.52,134863.0,54.1479,54.2034,54.0739,54.1479,134863.0
2023-03-07 11:10:00,58.52,58.59,58.45,58.48,171494.0,54.1479,54.2127,54.0832,54.1109,171494.0
2023-03-07 11:15:00,58.47,58.55,58.45,58.48,161080.0,54.1017,54.1757,54.0832,54.1109,161080.0
2023-03-07 11:20:00,58.49,58.5,58.39,58.4,124037.0,54.1202,54.1294,54.0276,54.0369,124037.0
2023-03-07 11:25:00,58.4,58.46,58.33,58.37,139415.0,54.0369,54.0924,53.9721,54.0091,139415.0
2023-03-07 11:30:00,58.36,58.42,58.35,58.36,89601.0,53.9999,54.0554,53.9906,53.9999,89601.0
2023-03-07 11:35:00,58.36,58.41,58.34,58.37,122097.0,53.9999,54.0461,53.9814,54.0091,122097.0
2023-03-07 11:40:00,58.37,58.43,58.29,58.43,189890.0,54.0091,54.0646,53.9351,54.0646,189890.0
2023-03-07 11:45:00,58.43,58.45,58.34,58.43,50980.0,54.0646,54.0832,53.9814,54.0646,50980.0
2023-03-07 11:50:00,58.42,58.46,58.32,58.33,88288.0,54.0554,54.0924,53.9629,53.9721,88288.0
2023-03-07 11:55:00,58.33,58.34,58.25,58.26,129359.0,53.9721,53.9814,53.8981,53.9073,129359.0
2023-03-07 12:00:00,58.26,58.3,58.21,58.27,85924.0,53.9073,53.9444,53.8611,53.9166,85924.0
2023-03-07 12:05:00,58.27,58.29,58.2,58.21,69353.0,53.9166,53.9351,53.8518,53.8611,69353.0
2023-03-07 12:10:00,58.22,58.28,58.18,58.2,52484.0,53.8703,53.9259,53.8333,53.8518,52484.0
2023-03-07 12:15:00,58.2,58.42,58.19,58.42,115016.0,53.8518,54.0554,53.8426,54.0554,115016.0
2023-03-07 12:20:00,58.42,58.65,58.4,58.46,232025.0,54.0554,54.2682,54.0369,54.0924,232025.0
2023-03-07 12:25:00,58.47,58.56,58.45,58.49,80132.0,54.1017,54.1849,54.0832,54.1202,80132.0
2023-03-07 12:30:00,58.49,58.58,58.49,58.56,283884.0,54.1202,54.2034,54.1202,54.1849,283884.0
2023-03-07 12:35:00,58.55,58.58,58.5,58.55,166507.0,54.1757,54.2034,54.1294,54.1757,166507.0
2023-03-07 12:40:00,58.55,58.56,58.49,58.54,151729.0,54.1757,54.1849,54.1202,54.1664,151729.0
2023-03-07 12:45:00,58.53,58.59,58.52,58.58,61458.0,54.1572,54.2127,54.1479,54.2034,61458.0
2023-03-07 12:50:00,58.58,58.6,58.46,58.47,45773.0,54.2034,54.2219,54.0924,54.1017,45773.0
2023-03-07 12:55:00,58.47,58.49,58.37,58.38,104333.0,54.1017,54.1202,54.0091,54.0184,104333.0
2023-03-07 13:00:00,58.38,58.4,58.31,58.32,87648.0,54.0184,54.0369,53.9536,53.9629,87648.0
2023-03-07 13:05:00,58.32,58.34,58.27,58.32,56517.0,53.9629,53.9814,53.9166,53.9629,56517.0
2023-03-07 13:10:00,58.32,58.34,58.28,58.32,47785.0,53.9629,53.9814,53.9259,53.9629,47785.0
2023-03-07 13:15:00,58.31,58.33,58.26,58.27,50577.0,53.9536,53.9721,53.9073,53.9166,50577.0
2023-03-07 13:20:00,58.28,58.29,58.17,58.18,104593.0,53.9259,53.9351,53.8241,53.8333,104593.0
2023-03-07 13:25:00,58.18,58.27,58.17,58.24,68047.0,53.8333,53.9166,53.8241,53.8888,68047.0
2023-03-07 13:30:00,58.23,58.28,58.17,58.18,90164.0,53.8796,53.9259,53.8241,53.8333,90164.0
2023-03-07 13:35:00,58.18,58.19,58.1,58.12,98077.0,53.8333,53.8426,53.7593,53.7778,98077.0
2023-03-07 13:40:00,58.12,58.14,58.06,58.09,151616.0,53.7778,53.7963,53.7223,53.75,151616.0
2023-03-07 13:45:00,58.08,58.1,58.01,58.04,77723.0,53.7408,53.7593,53.676,53.7038,77723.0
2023-03-07 13:50:00,58.03,58.09,58.01,58.02,54479.0,53.6945,53.75,53.676,53.6853,54479.0
2023-03-07 13:55:00,58.02,58.08,58.0,58.05,76073.0,53.6853,53.7408,53.6668,53.713,76073.0
2023-03-07 14:00:00,58.05,58.13,58.04,58.05,92007.0,53.713,53.7871,53.7038,53.713,92007.0
2023-03-07 14:05:00,58.06,58.17,58.06,58.15,58474.0,53.7223,53.8241,53.7223,53.8056,58474.0
2023-03-07 14:10:00,58.15,58.17,58.12,58.15,31027.0,53.8056,53.8241,53.7778,53.8056,31027.0
2023-03-07 14:15:00,58.14,58.19,58.12,58.16,64321.0,53.7963,53.8426,53.7778,53.8148,64321.0
2023-03-07 14:20:00,58.16,58.18,58.07,58.08,74909.0,53.8148,53.8333,53.7315,53.7408,74909.0
2023-03-07 14:25:00,58.09,58.12,58.07,58.1,47601.0,53.75,53.7778,53.7315,53.7593,47601.0
2023-03-07 14:30:00,58.1,58.14,58.05,58.09,54581.0,53.7593,53.7963,53.713,53.75,54581.0
2023-03-07 14:35:00,58.08,58.08,58.05,58.05,52701.0,53.7408,53.7408,53.713,53.713,52701.0
2023-03-07 14:40:00,58.05,58.07,57.96,57.96,61692.0,53.713,53.7315,53.6298,53.6298,61692.0
2023-03-07 14:45:00,57.96,58.02,57.94,57.96,75875.0,53.6298,53.6853,53.6113,53.6298,75875.0
2023-03-07 14:50:00,57.95,57.97,57.9,57.95,55501.0,53.6205,53.639,53.5742,53.6205,55501.0
2023-03-07 14:55:00,57.95,57.98,57.92,57.96,129792.0,53.6205,53.6483,53.5927,53.6298,129792.0
2023-03-07 15:00:00,57.96,58.0,57.9,57.91,192497.0,53.6298,53.6668,53.5742,53.5835,192497.0
2023-03-07 15:05:00,57.91,58.0,57.9,57.97,73916.0,53.5835,53.6668,53.5742,53.639,73916.0
2023-03-07 15:10:00,57.97,58.03,57.95,57.99,85138.0,53.639,53.6945,53.6205,53.6575,85138.0
2023-03-07 15:15:00,57.99,58.09,57.99,58.07,93166.0,53.6575,53.75,53.6575,53.7315,93166.0
2023-03-07 15:20:00,58.07,58.07,58.01,58.01,64858.0,53.7315,53.7315,53.676,53.676,64858.0
2023-03-07 15:25:00,58.01,58.04,57.98,58.03,197671.0,53.676,53.7038,53.6483,53.6945,197671.0
2023-03-07 15:30:00,58.03,58.13,58.02,58.12,100296.0,53.6945,53.7871,53.6853,53.7778,100296.0
2023-03-07 15:35:00,58.12,58.24,58.1,58.18,191014.0,53.7778,53.8888,53.7593,53.8333,191014.0
2023-03-07 15:40:00,58.17,58.21,58.09,58.1,185354.0,53.8241,53.8611,53.75,53.7593,185354.0
2023-03-07 15:45:00,58.1,58.1,57.98,58.0,258029.0,53.7593,53.7593,53.6483,53.6668,258029.0
2023-03-07 15:50:00,58.01,58.04,57.96,58.0,357125.0,53.676,53.7038,53.6298,53.6668,357125.0
2023-03-07 15:55:00,58.0,58.03,57.97,57.97,829148.0,53.6668,53.6945,53.639,53.639,829148.0
2023-03-08 09:30:00,58.17,58.21,57.75,57.8,415110.0,53.8241,53.8611,53.4354,53.4817,415110.0
2023-03-08 09:35:00,57.8,57.85,57.56,57.63,224349.0,53.4817,53.528,53.2596,53.3244,224349.0
2023-03-08 09:40:00,57.61,57.92,57.6,57.79,795911.0,53.3059,53.5927,53.2967,53.4725,795911.0
2023-03-08 09:45:00,57.8,58.07,57.74,58.05,218554.0,53.4817,53.7315,53.4262,53.713,218554.0
2023-03-08 09:50:00,58.05,58.11,58.01,58.04,255572.0,53.713,53.7686,53.676,53.7038,255572.0
2023-03-08 09:55:00,58.05,58.14,58.05,58.14,454656.0,53.713,53.7963,53.713,53.7963,454656.0
2023-03-08 10:00:00,58.13,58.15,57.83,58.06,318363.0,53.7871,53.8056,53.5095,53.7223,318363.0
2023-03-08 10:05:00,58.05,58.09,57.93,58.06,133303.0,53.713,53.75,53.602,53.7223,133303.0
2023-03-08 10:10:00,58.05,58.15,58.01,58.05,205134.0,53.713,53.8056,53.676,53.713,205134.0
2023-03-08 10:15:00,58.06,58.1,57.96,58.02,351954.0,53.7223,53.7593,53.6298,53.6853,351954.0
2023-03-08 10:20:00,58.03,58.27,57.98,58.24,260301.0,53.6945,53.9166,53.6483,53.8888,260301.0
2023-03-08 10:25:00,58.24,58.26,58.09,58.12,241462.0,53.8888,53.9073,53.75,53.7778,241462.0
2023-03-08 10:30:00,58.11,58.23,58.06,58.21,123310.0,53.7686,53.8796,53.7223,53.8611,123310.0
2023-03-08 10:35:00,58.21,58.29,58.18,58.25,103777.0,53.8611,53.9351,53.8333,53.8981,103777.0
2023-03-08 10:40:00,58.25,58.25,58.14,58.17,136722.0,53.8981,53.8981,53.7963,53.8241,136722.0
2023-03-08 10:45:00,58.17,58.25,58.09,58.1,105855.0,53.8241,53.8981,53.75,53.7593,105855.0
2023-03-08 10:50:00,58.11,58.15,58.04,58.07,118380.0,53.7686,53.8056,53.7038,53.7315,118380.0
2023-03-08 10:55:00,58.07,58.07,57.88,57.97,110979.0,53.7315,53.7315,53.5557,53.639,110979.0
2023-03-08 11:00:00,57.97,58.03,57.96,57.98,99520.0,53.639,53.6945,53.6298,53.6483,99520.0
2023-03-08 11:05:00,57.99,58.04,57.97,57.98,58487.0,53.6575,53.7038,53.639,53.6483,58487.0
2023-03-08 11:10:00,57.98,58.03,57.88,57.91,144033.0,53.6483,53.6945,53.5557,53.5835,144033.0
2023-03-08 11:15:00,57.92,57.96,57.83,57.85,106245.0,53.5927,53.6298,53.5095,53.528,106245.0
2023-03-08 11:20:00,57.85,57.85,57.78,57.81,130587.0,53.528,53.528,53.4632,53.491,130587.0
2023-03-08 11:25:00,57.82,57.89,57.81,57.87,49012.0,53.5002,53.565,53.491,53.5465,49012.0
2023-03-08 11:30:00,57.88,57.9,57.77,57.82,97986.0,53.5557,53.5742,53.454,53.5002,97986.0
2023-03-08 11:35:00,57.82,57.82,57.73,57.79,175038.0,53.5002,53.5002,53.4169,53.4725,175038.0
2023-03-08 11:40:00,57.8,57.89,57.8,57.89,60924.0,53.4817,53.565,53.4817,53.565,60924.0
2023-03-08 11:45:00,57.89,58.01,57.87,58.0,68090.0,53.565,53.676,53.5465,53.6668,68090.0
2023-03-08 11:50:00,58.01,58.03,57.96,57.96,89660.0,53.676,53.6945,53.6298,53.6298,89660.0
2023-03-08 11:55:00,57.96,58.0,57.85,57.89,147330.0,53.6298,53.6668,53.528,53.565,147330.0
2023-03-08 12:00:00,57.89,57.94,57.87,57.87,37624.0,53.565,53.6113,53.5465,53.5465,37624.0
2023-03-08 12:05:00,57.87,57.9,57.77,57.78,102064.0,53.5465,53.5742,53.454,53.4632,102064.0
2023-03-08 12:10:00,57.79,57.83,57.72,57.75,57919.0,53.4725,53.5095,53.4077,53.4354,57919.0
2023-03-08 12:15:00,57.75,57.78,57.69,57.77,58183.0,53.4354,53.4632,53.3799,53.454,58183.0
2023-03-08 12:20:00,57.76,57.81,57.74,57.79,93555.0,53.4447,53.491,53.4262,53.4725,93555.0
2023-03-08 12:25:00,57.79,57.82,57.71,57.72,50204.0,53.4725,53.5002,53.3984,53.4077,50204.0
2023-03-08 12:30:00,57.73,57.73,57.62,57.67,72289.0,53.4169,53.4169,53.3152,53.3614,72289.0
2023-03-08 12:35:00,57.67,57.74,57.66,57.72,50454.0,53.3614,53.4262,53.3522,53.4077,50454.0
2023-03-08 12:40:00,57.72,57.77,57.72,57.73,91325.0,53.4077,53.454,53.4077,53.4169,91325.0
2023-03-08 12:45:00,57.73,57.75,57.64,57.68,64081.0,53.4169,53.4354,53.3337,53.3707,64081.0
2023-03-08 12:50:00,57.69,57.71,57.65,57.7,57381.0,53.3799,53.3984,53.3429,53.3892,57381.0
2023-03-08 12:55:00,57.7,57.7,57.61,57.65,64202.0,53.3892,53.3892,53.3059,53.3429,64202.0
2023-03-08 13:00:00,57.64,57.68,57.55,57.56,161030.0,53.3337,53.3707,53.2504,53.2596,161030.0
2023-03-08 13:05:00,57.56,57.6,57.53,57.53,101816.0,53.2596,53.2967,53.2319,53.2319,101816.0
2023-03-08 13:10:00,57.52,57.56,57.48,57.51,188674.0,53.2226,53.2596,53.1856,53.2134,188674.0
2023-03-08 13:15:00,57.51,57.56,57.48,57.52,207276.0,53.2134,53.2596,53.1856,53.2226,207276.0
2023-03-08 13:20:00,57.51,57.56,57.46,57.53,71089.0,53.2134,53.2596,53.1671,53.2319,71089.0
2023-03-08 13:25:00,57.53,57.54,57.45,57.47,134452.0,53.2319,53.2411,53.1579,53.1764,134452.0
2023-03-08 13:30:00,57.47,57.53,57.45,57.5,135501.0,53.1764,53.2319,53.1579,53.2041,135501.0
2023-03-08 13:35:00,57.5,57.51,57.42,57.44,107593.0,53.2041,53.2134,53.1301,53.1486,107593.0
2023-03-08 13:40:00,57.43,57.45,57.4,57.44,52041.0,53.1394,53.1579,53.1116,53.1486,52041.0
2023-03-08 13:45:00,57.43,57.45,57.36,57.38,71945.0,53.1394,53.1579,53.0746,53.0931,71945.0
2023-03-08 13:50:00,57.37,57.44,57.35,57.44,154228.0,53.0838,53.1486,53.0653,53.1486,154228.0
2023-03-08 13:55:00,57.44,57.45,57.37,57.4,103436.0,53.1486,53.1579,53.0838,53.1116,103436.0
2023-03-08 14:00:00,57.4,57.46,57.39,57.44,74788.0,53.1116,53.1671,53.1023,53.1486,74788.0
2023-03-08 14:05:00,57.44,57.48,57.42,57.46,142058.0,53.1486,53.1856,53.1301,53.1671,142058.0
2023-03-08 14:10:00,57.47,57.51,57.44,57.45,146001.0,53.1764,53.2134,53.1486,53.1579,146001.0
2023-03-08 14:15:00,57.45,57.48,57.4,57.41,84423.0,53.1579,53.1856,53.1116,53.1209,84423.0
2023-03-08 14:20:00,57.41,57.47,57.4,57.45,259142.0,53.1209,53.1764,53.1116,53.1579,259142.0
2023-03-08 14:25:00,57.44,57.48,57.43,57.47,83683.0,53.1486,53.1856,53.1394,53.1764,83683.0
2023-03-08 14:30:00,57.48,57.52,57.43,57.45,245878.0,53.1856,53.2226,53.1394,53.1579,245878.0
2023-03-08 14:35:00,57.44,57.48,57.43,57.46,42869.0,53.1486,53.1856,53.1394,53.1671,42869.0
2023-03-08 14:40:00,57.45,57.46,57.39,57.42,109347.0,53.1579,53.1671,53.1023,53.1301,109347.0
2023-03-08 14:45:00,57.41,57.44,57.4,57.42,44109.0,53.1209,53.1486,53.1116,53.1301,44109.0
2023-03-08 14:50:00,57.43,57.43,57.38,57.41,86942.0,53.1394,53.1394,53.0931,53.1209,86942.0
2023-03-08 14:55:00,57.41,57.46,57.39,57.44,120822.0,53.1209,53.1671,53.1023,53.1486,120822.0
2023-03-08 15:00:00,57.44,57.48,57.43,57.48,102645.0,53.1486,53.1856,53.1394,53.1856,102645.0
2023-03-08 15:05:00,57.48,57.48,57.39,57.42,156170.0,53.1856,53.1856,53.1023,53.1301,156170.0
2023-03-08 15:10:00,57.41,57.44,57.39,57.41,50215.0,53.1209,53.1486,53.1023,53.1209,50215.0
2023-03-08 15:15:00,57.42,57.43,57.35,57.43,131775.0,53.1301,53.1394,53.0653,53.1394,131775.0
2023-03-08 15:20:00,57.42,57.49,57.41,57.46,137548.0,53.1301,53.1949,53.1209,53.1671,137548.0
2023-03-08 15:25:00,57.46,57.5,57.44,57.5,128376.0,53.1671,53.2041,53.1486,53.2041,128376.0
2023-03-08 15:30:00,57.49,57.57,57.48,57.52,223900.0,53.1949,53.2689,53.1856,53.2226,223900.0
2023-03-08 15:35:00,57.53,57.63,57.51,57.62,84663.0,53.2319,53.3244,53.2134,53.3152,84663.0
2023-03-08 15:40:00,57.62,57.63,57.59,57.62,240148.0,53.3152,53.3244,53.2874,53.3152,240148.0
2023-03-08 15:45:00,57.62,57.67,57.59,57.62,190875.0,53.3152,53.3614,53.2874,53.3152,190875.0
2023-03-08 15:50:00,57.63,57.7,57.62,57.69,339276.0,53.3244,53.3892,53.3152,53.3799,339276.0
2023-03-08 15:55:00,57.68,57.73,57.65,57.7,1415868.0,53.3707,53.4169,53.3429,53.3892,1415868.0
2023-03-09 09:30:00,56.55,56.86,55.6,55.86,1717510.0,52.3251,52.6119,51.4461,51.6867,1717510.0
2023-03-09 09:35:00,55.86,56.0,55.7,55.82,963198.0,51.6867,51.8162,51.5386,51.6496,963198.0
2023-03-09 09:40:00,55.81,55.83,55.54,55.6,743183.0,51.6404,51.6589,51.3906,51.4461,743183.0
2023-03-09 09:45:00,55.6,55.78,55.53,55.75,938337.0,51.4461,51.6126,51.3813,51.5849,938337.0
2023-03-09 09:50:00,55.76,55.79,55.24,55.26,909600.0,51.5941,51.6219,51.113,51.1315,909600.0
2023-03-09 09:55:00,55.27,55.29,54.99,55.01,897041.0,51.1407,51.1592,50.8817,50.9002,897041.0
2023-03-09 10:00:00,55.02,55.15,55.01,55.15,704421.0,50.9094,51.0297,50.9002,51.0297,704421.0
2023-03-09 10:05:00,55.15,55.34,55.15,55.21,1033087.0,51.0297,51.2055,51.0297,51.0852,1033087.0
2023-03-09 10:10:00,55.2,55.25,55.06,55.09,315623.0,51.076,51.1222,50.9464,50.9742,315623.0
2023-03-09 10:15:00,55.07,55.11,54.92,54.94,647233.0,50.9557,50.9927,50.8169,50.8354,647233.0
2023-03-09 10:20:00,54.95,55.12,54.92,55.08,348833.0,50.8446,51.0019,50.8169,50.9649,348833.0
2023-03-09 10:25:00,55.08,55.14,55.01,55.14,560764.0,50.9649,51.0204,50.9002,51.0204,560764.0
2023-03-09 10:30:00,55.14,55.18,55.07,55.13,283364.0,51.0204,51.0575,50.9557,51.0112,283364.0
2023-03-09 10:35:00,55.13,55.2,55.05,55.14,416362.0,51.0112,51.076,50.9372,51.0204,416362.0
2023-03-09 10:40:00,55.14,55.17,55.01,55.05,231521.0,51.0204,51.0482,50.9002,50.9372,231521.0
2023-03-09 10:45:00,55.04,55.05,54.9,54.97,348089.0,50.9279,50.9372,50.7984,50.8631,348089.0
2023-03-09 10:50:00,54.96,54.98,54.88,54.93,266786.0,50.8539,50.8724,50.7799,50.8261,266786.0
2023-03-09 10:55:00,54.92,54.92,54.66,54.67,475629.0,50.8169,50.8169,50.5763,50.5856,475629.0
2023-03-09 11:00:00,54.67,54.69,54.48,54.49,462612.0,50.5856,50.6041,50.4098,50.419,462612.0
2023-03-09 11:05:00,54.48,54.53,54.35,54.38,464752.0,50.4098,50.456,50.2895,50.3172,464752.0
2023-03-09 11:10:00,54.39,54.42,54.3,54.32,444006.0,50.3265,50.3542,50.2432,50.2617,444006.0
2023-03-09 11:15:00,54.32,54.33,54.18,54.27,612459.0,50.2617,50.271,50.1322,50.2154,612459.0
2023-03-09 11:20:00,54.28,54.44,54.26,54.39,742340.0,50.2247,50.3727,50.2062,50.3265,742340.0
2023-03-09 11:25:00,54.38,54.39,54.26,54.32,460465.0,50.3172,50.3265,50.2062,50.2617,460465.0
2023-03-09 11:30:00,54.32,54.36,54.23,54.28,380796.0,50.2617,50.2987,50.1784,50.2247,380796.0
2023-03-09 11:35:00,54.28,54.29,54.08,54.1,207923.0,50.2247,50.2339,50.0396,50.0581,207923.0
2023-03-09 11:40:00,54.1,54.13,53.97,53.98,397008.0,50.0581,50.0859,49.9379,49.9471,397008.0
2023-03-09 11:45:00,53.98,54.21,53.97,54.19,375344.0,49.9471,50.1599,49.9379,50.1414,375344.0
2023-03-09 11:50:00,54.18,54.3,54.17,54.25,550019.0,50.1322,50.2432,50.1229,50.1969,550019.0
2023-03-09 11:55:00,54.25,54.27,54.2,54.23,219523.0,50.1969,50.2154,50.1507,50.1784,219523.0
2023-03-09 12:00:00,54.23,54.24,54.07,54.18,249411.0,50.1784,50.1877,50.0304,50.1322,249411.0
2023-03-09 12:05:00,54.18,54.22,54.14,54.2,431594.0,50.1322,50.1692,50.0952,50.1507,431594.0
2023-03-09 12:10:00,54.19,54.22,54.11,54.11,473411.0,50.1414,50.1692,50.0674,50.0674,473411.0
2023-03-09 12:15:00,54.12,54.2,54.11,54.16,227650.0,50.0766,50.1507,50.0674,50.1137,227650.0
2023-03-09 12:20:00,54.16,54.26,54.16,54.18,405734.0,50.1137,50.2062,50.1137,50.1322,405734.0
2023-03-09 12:25:00,54.18,54.19,54.07,54.09,260694.0,50.1322,50.1414,50.0304,50.0489,260694.0
2023-03-09 12:30:00,54.1,54.14,53.95,54.02,394297.0,50.0581,50.0952,49.9193,49.9841,394297.0
2023-03-09 12:35:00,54.02,54.02,53.84,53.91,700134.0,49.9841,49.9841,49.8176,49.8823,700134.0
2023-03-09 12:40:00,53.9,54.05,53.86,53.99,427128.0,49.8731,50.0119,49.8361,49.9564,427128.0
2023-03-09 12:45:00,53.99,54.0,53.85,53.87,681394.0,49.9564,49.9656,49.8268,49.8453,681394.0
2023-03-09 12:50:00,53.87,54.01,53.84,53.91,912492.0,49.8453,49.9749,49.8176,49.8823,912492.0
2023-03-09 12:55:00,53.91,53.92,53.71,53.72,698649.0,49.8823,49.8916,49.6973,49.7065,698649.0
2023-03-09 13:00:00,53.72,53.76,53.55,53.68,2429954.0,49.7065,49.7435,49.5492,49.6695,2429954.0
2023-03-09 13:05:00,53.68,53.69,53.6,53.62,617276.0,49.6695,49.6788,49.5955,49.614,617276.0
2023-03-09 13:10:00,53.62,53.64,53.51,53.57,531090.0,49.614,49.6325,49.5122,49.5677,531090.0
2023-03-09 13:15:00,53.56,53.6,53.33,53.44,1205809.0,49.5585,49.5955,49.3457,49.4475,1205809.0
2023-03-09 13:20:00,53.44,53.56,53.44,53.48,562857.0,49.4475,49.5585,49.4475,49.4845,562857.0
2023-03-09 13:25:00,53.47,53.61,53.47,53.56,1875105.0,49.4752,49.6048,49.4752,49.5585,1875105.0
2023-03-09 13:30:00,53.55,53.61,53.54,53.58,273782.0,49.5492,49.6048,49.54,49.577,273782.0
2023-03-09 13:35:00,53.57,53.57,53.41,53.43,137095.0,49.5677,49.5677,49.4197,49.4382,137095.0
2023-03-09 13:40:00,53.44,53.44,53.35,53.37,199449.0,49.4475,49.4475,49.3642,49.3827,199449.0
2023-03-09 13:45:00,53.38,53.4,53.14,53.17,558038.0,49.3919,49.4104,49.1699,49.1976,558038.0
2023-03-09 13:50:00,53.18,53.29,53.16,53.26,669469.0,49.2069,49.3087,49.1884,49.2809,669469.0
2023-03-09 13:55:00,53.25,53.32,53.19,53.3,403331.0,49.2716,49.3364,49.2161,49.3179,403331.0
2023-03-09 14:00:00,53.3,53.41,53.22,53.27,717730.0,49.3179,49.4197,49.2439,49.2902,717730.0
2023-03-09 14:05:00,53.27,53.57,53.24,53.46,819181.0,49.2902,49.5677,49.2624,49.466,819181.0
2023-03-09 14:10:00,53.45,53.61,53.43,53.61,712045.0,49.4567,49.6048,49.4382,49.6048,712045.0
2023-03-09 14:15:00,53.6,53.79,53.6,53.75,825832.0,49.5955,49.7713,49.5955,49.7343,825832.0
2023-03-09 14:20:00,53.75,53.82,53.62,53.8,683394.0,49.7343,49.7991,49.614,49.7806,683394.0
2023-03-09 14:25:00,53.8,53.87,53.76,53.78,743457.0,49.7806,49.8453,49.7435,49.7621,743457.0
2023-03-09 14:30:00,53.78,53.79,53.63,53.65,643092.0,49.7621,49.7713,49.6233,49.6418,643092.0
2023-03-09 14:35:00,53.65,53.72,53.44,53.47,742832.0,49.6418,49.7065,49.4475,49.4752,742832.0
2023-03-09 14:40:00,53.47,53.53,53.36,53.37,463871.0,49.4752,49.5307,49.3734,49.3827,463871.0
2023-03-09 14:45:00,53.37,53.45,53.31,53.38,322081.0,49.3827,49.4567,49.3272,49.3919,322081.0
2023-03-09 14:50:00,53.38,53.38,53.22,53.27,556710.0,49.3919,49.3919,49.2439,49.2902,556710.0
2023-03-09 14:55:00,53.26,53.32,53.22,53.32,245931.0,49.2809,49.3364,49.2439,49.3364,245931.0
2023-03-09 15:00:00,53.32,53.39,53.18,53.19,506379.0,49.3364,49.4012,49.2069,49.2161,506379.0
2023-03-09 15:05:00,53.19,53.24,53.13,53.16,315026.0,49.2161,49.2624,49.1606,49.1884,315026.0
2023-03-09 15:10:00,53.15,53.27,53.07,53.23,590978.0,49.1791,49.2902,49.1051,49.2531,590978.0
2023-03-09 15:15:00,53.23,53.28,53.04,53.05,626810.0,49.2531,49.2994,49.0773,49.0866,626810.0
2023-03-09 15:20:00,53.05,53.11,52.91,53.01,440611.0,49.0866,49.1421,48.957,49.0496,440611.0
2023-03-09 15:25:00,53.0,53.1,52.98,52.99,500002.0,49.0403,49.1329,49.0218,49.0311,500002.0
2023-03-09 15:30:00,52.98,53.27,52.95,53.2,1142843.0,49.0218,49.2902,48.9941,49.2254,1142843.0
2023-03-09 15:35:00,53.2,53.33,53.03,53.32,799512.0,49.2254,49.3457,49.0681,49.3364,799512.0
2023-03-09 15:40:00,53.31,53.32,53.16,53.22,719772.0,49.3272,49.3364,49.1884,49.2439,719772.0
2023-03-09 15:45:00,53.22,53.22,52.98,53.04,1001904.0,49.2439,49.2439,49.0218,49.0773,1001904.0
2023-03-09 15:50:00,53.03,53.17,53.0,53.12,1246405.0,49.0681,49.1976,49.0403,49.1514,1246405.0
2023-03-09 15:55:00,53.11,53.12,52.92,52.97,2486405.0,49.1421,49.1514,48.9663,49.0126,2486405.0
2023-03-10 09:30:00,50.82,51.0,50.11,50.12,3059096.0,47.0232,47.1897,46.3662,46.3755,3059096.0
2023-03-10 09:35:00,50.11,50.2,49.59,49.59,2580580.0,46.3662,46.4495,45.8851,45.8851,2580580.0
2023-03-10 09:40:00,49.59,49.63,48.81,49.09,2869766.0,45.8851,45.9221,45.1634,45.4224,2869766.0
2023-03-10 09:45:00,49.09,49.22,48.44,48.83,2490349.0,45.4224,45.5427,44.821,45.1819,2490349.0
2023-03-10 09:50:00,48.84,50.03,48.75,49.8,4992423.0,45.1911,46.2922,45.1078,46.0794,4992423.0
2023-03-10 09:55:00,49.8,50.5,49.51,50.1,2817126.0,46.0794,46.7271,45.8111,46.357,2817126.0
2023-03-10 10:00:00,50.09,50.65,49.99,50.58,1590513.0,46.3477,46.8659,46.2552,46.8011,1590513.0
2023-03-10 10:05:00,50.58,51.25,50.44,50.73,2539424.0,46.8011,47.4211,46.6716,46.9399,2539424.0
2023-03-10 10:10:00,50.73,51.35,50.6,50.8,1665525.0,46.9399,47.5136,46.8196,47.0047,1665525.0
2023-03-10 10:15:00,50.8,51.13,50.71,50.72,1361115.0,47.0047,47.31,46.9214,46.9307,1361115.0
2023-03-10 10:20:00,50.71,51.51,50.71,51.4,875466.0,46.9214,47.6616,46.9214,47.5599,875466.0
2023-03-10 10:25:00,51.41,51.79,51.26,51.35,1524940.0,47.5691,47.9207,47.4303,47.5136,1524940.0
2023-03-10 10:30:00,51.35,51.41,51.03,51.16,1113423.0,47.5136,47.5691,47.2175,47.3378,1113423.0
2023-03-10 10:35:00,51.17,51.35,50.89,50.91,773820.0,47.347,47.5136,47.088,47.1065,773820.0
2023-03-10 10:40:00,50.91,50.95,50.31,50.45,1025495.0,47.1065,47.1435,46.5513,46.6808,1025495.0
2023-03-10 10:45:00,50.45,50.83,50.27,50.79,1088954.0,46.6808,47.0324,46.5143,46.9954,1088954.0
2023-03-10 10:50:00,50.79,51.36,50.79,51.34,849794.0,46.9954,47.5229,46.9954,47.5043,849794.0
2023-03-10 10:55:00,51.34,51.82,51.33,51.78,1148934.0,47.5043,47.9485,47.4951,47.9115,1148934.0
2023-03-10 11:00:00,51.78,51.92,51.52,51.89,1143414.0,47.9115,48.041,47.6709,48.0133,1143414.0
2023-03-10 11:05:00,51.88,51.88,51.64,51.75,787634.0,48.004,48.004,47.7819,47.8837,787634.0
2023-03-10 11:10:00,51.76,51.97,51.75,51.86,775384.0,47.893,48.0873,47.8837,47.9855,775384.0
2023-03-10 11:15:00,51.86,52.18,51.69,52.09,726401.0,47.9855,48.2816,47.8282,48.1983,726401.0
2023-03-10 11:20:00,52.08,52.58,52.0,52.41,1153823.0,48.1891,48.6517,48.115,48.4944,1153823.0
2023-03-10 11:25:00,52.41,52.73,52.4,52.62,1068750.0,48.4944,48.7905,48.4852,48.6887,1068750.0
2023-03-10 11:30:00,52.6,52.88,52.59,52.83,809982.0,48.6702,48.9293,48.661,48.883,809982.0
2023-03-10 11:35:00,52.84,52.89,52.44,52.72,1290710.0,48.8923,48.9385,48.5222,48.7812,1290710.0
2023-03-10 11:40:00,52.72,52.79,51.81,52.02,1727005.0,48.7812,48.846,47.9392,48.1335,1727005.0
2023-03-10 11:45:00,52.02,52.07,51.23,51.23,1654243.0,48.1335,48.1798,47.4026,47.4026,1654243.0
2023-03-10 11:50:00,51.23,51.23,50.75,51.02,1732525.0,47.4026,47.4026,46.9584,47.2083,1732525.0
2023-03-10 11:55:00,51.03,51.24,50.84,50.87,1308288.0,47.2175,47.4118,47.0417,47.0695,1308288.0
2023-03-10 12:00:00,50.87,50.98,50.59,50.64,1584040.0,47.0695,47.1712,46.8104,46.8566,1584040.0
2023-03-10 12:05:00,50.64,50.67,50.19,50.24,1199681.0,46.8566,46.8844,46.4403,46.4865,1199681.0
2023-03-10 12:10:00,50.23,50.48,50.03,50.17,965213.0,46.4773,46.7086,46.2922,46.4218,965213.0
2023-03-10 12:15:00,50.16,50.37,49.95,49.95,739833.0,46.4125,46.6068,46.2182,46.2182,739833.0
2023-03-10 12:20:00,49.96,50.03,49.67,49.69,1218787.0,46.2274,46.2922,45.9591,45.9776,1218787.0
2023-03-10 12:25:00,49.68,49.77,49.48,49.61,1655860.0,45.9684,46.0516,45.7833,45.9036,1655860.0
2023-03-10 12:30:00,49.62,50.12,49.61,50.04,1169202.0,45.9128,46.3755,45.9036,46.3015,1169202.0
2023-03-10 12:35:00,50.04,50.17,49.97,50.08,579910.0,46.3015,46.4218,46.2367,46.3385,579910.0
2023-03-10 12:40:00,50.08,50.08,49.71,50.02,648677.0,46.3385,46.3385,45.9961,46.283,648677.0
2023-03-10 12:45:00,50.02,50.14,49.89,49.99,544915.0,46.283,46.394,46.1627,46.2552,544915.0
2023-03-10 12:50:00,49.98,50.18,49.86,49.91,540465.0,46.246,46.431,46.1349,46.1812,540465.0
2023-03-10 12:55:00,49.9,49.97,49.75,49.78,565042.0,46.1719,46.2367,46.0331,46.0609,565042.0
2023-03-10 13:00:00,49.78,49.95,49.65,49.78,575522.0,46.0609,46.2182,45.9406,46.0609,575522.0
2023-03-10 13:05:00,49.78,49.89,49.63,49.67,523937.0,46.0609,46.1627,45.9221,45.9591,523937.0
2023-03-10 13:10:00,49.66,49.72,49.42,49.62,564834.0,45.9499,46.0054,45.7278,45.9128,564834.0
2023-03-10 13:15:00,49.62,49.66,49.47,49.54,747856.0,45.9128,45.9499,45.7741,45.8388,747856.0
2023-03-10 13:20:00,49.53,49.55,49.32,49.46,586511.0,45.8296,45.8481,45.6353,45.7648,586511.0
2023-03-10 13:25:00,49.46,49.53,49.3,49.4,622737.0,45.7648,45.8296,45.6168,45.7093,622737.0
2023-03-10 13:30:00,49.4,49.43,49.26,49.31,739068.0,45.7093,45.737,45.5797,45.626,739068.0
2023-03-10 13:35:00,49.3,49.36,49.1,49.1,727647.0,45.6168,45.6723,45.4317,45.4317,727647.0
2023-03-10 13:40:00,49.1,49.17,49.01,49.1,566049.0,45.4317,45.4965,45.3484,45.4317,566049.0
2023-03-10 13:45:00,49.1,49.19,48.97,48.98,547714.0,45.4317,45.515,45.3114,45.3207,547714.0
2023-03-10 13:50:00,48.98,49.04,48.88,48.97,671017.0,45.3207,45.3762,45.2281,45.3114,671017.0
2023-03-10 13:55:00,48.97,49.1,48.9,49.07,722024.0,45.3114,45.4317,45.2466,45.4039,722024.0
2023-03-10 14:00:00,49.08,49.62,49.07,49.62,495876.0,45.4132,45.9128,45.4039,45.9128,495876.0
2023-03-10 14:05:00,49.61,49.93,49.58,49.9,1198321.0,45.9036,46.1997,45.8758,46.1719,1198321.0
2023-03-10 14:10:00,49.9,50.04,49.74,49.75,803459.0,46.1719,46.3015,46.0239,46.0331,803459.0
2023-03-10 14:15:00,49.73,50.01,49.72,50.01,538032.0,46.0146,46.2737,46.0054,46.2737,538032.0
2023-03-10 14:20:00,50.01,50.06,49.81,49.83,408118.0,46.2737,46.32,46.0887,46.1072,408118.0
2023-03-10 14:25:00,49.83,49.89,49.77,49.82,408438.0,46.1072,46.1627,46.0516,46.0979,408438.0
2023-03-10 14:30:00,49.82,50.07,49.81,50.01,333671.0,46.0979,46.3292,46.0887,46.2737,333671.0
2023-03-10 14:35:00,50.0,50.45,49.99,50.29,748969.0,46.2645,46.6808,46.2552,46.5328,748969.0
2023-03-10 14:40:00,50.28,50.49,50.17,50.2,562873.0,46.5235,46.7178,46.4218,46.4495,562873.0
2023-03-10 14:45:00,50.22,50.42,50.07,50.41,483968.0,46.468,46.6531,46.3292,46.6438,483968.0
2023-03-10 14:50:00,50.41,50.56,50.35,50.47,692013.0,46.6438,46.7826,46.5883,46.6993,692013.0
2023-03-10 14:55:00,50.47,50.52,50.15,50.22,508073.0,46.6993,46.7456,46.4033,46.468,508073.0
2023-03-10 15:00:00,50.22,50.29,50.14,50.17,408282.0,46.468,46.5328,46.394,46.4218,408282.0
2023-03-10 15:05:00,50.18,50.3,50.04,50.3,479166.0,46.431,46.542,46.3015,46.542,479166.0
2023-03-10 15:10:00,50.29,50.47,50.19,50.35,515024.0,46.5328,46.6993,46.4403,46.5883,515024.0
2023-03-10 15:15:00,50.34,50.51,50.12,50.14,450389.0,46.5791,46.7364,46.3755,46.394,450389.0
2023-03-10 15:20:00,50.13,50.25,50.03,50.25,483139.0,46.3847,46.4958,46.2922,46.4958,483139.0
2023-03-10 15:25:00,50.26,50.52,50.21,50.48,866972.0,46.505,46.7456,46.4588,46.7086,866972.0
2023-03-10 15:30:00,50.48,50.53,50.33,50.43,724025.0,46.7086,46.7549,46.5698,46.6623,724025.0
2023-03-10 15:35:00,50.43,50.46,50.26,50.34,660412.0,46.6623,46.6901,46.505,46.5791,660412.0
2023-03-10 15:40:00,50.32,50.41,50.21,50.29,701746.0,46.5606,46.6438,46.4588,46.5328,701746.0
2023-03-10 15:45:00,50.29,50.57,50.23,50.55,1414397.0,46.5328,46.7919,46.4773,46.7734,1414397.0
2023-03-10 15:50:00,50.54,50.67,50.48,50.55,2002785.0,46.7641,46.8844,46.7086,46.7734,2002785.0
2023-03-10 15:55:00,50.55,50.73,50.42,50.69,2713549.0,46.7734,46.9399,46.6531,46.9029,2713549.0
2023-03-13 09:30:00,44.32,45.6,43.45,43.79,2857836.0,41.0088,42.1932,40.2038,40.5184,2857836.0
2023-03-13 09:35:00,43.79,43.8,42.13,42.35,2305336.0,40.5184,40.5277,38.9824,39.186,2305336.0
2023-03-13 09:40:00,42.35,43.54,42.0,43.49,2804748.0,39.186,40.2871,38.8621,40.2408,2804748.0
2023-03-13 09:45:00,43.48,43.86,42.5,43.71,3301770.0,40.2316,40.5832,39.3248,40.4444,3301770.0
2023-03-13 09:50:00,43.71,44.37,43.44,43.64,2393576.0,40.4444,41.0551,40.1946,40.3796,2393576.0
2023-03-13 09:55:00,43.64,44.6,43.5,43.93,2646979.0,40.3796,41.2679,40.2501,40.648,2646979.0
2023-03-13 10:00:00,43.93,43.96,43.36,43.92,1290811.0,40.648,40.6757,40.1205,40.6387,1290811.0
2023-03-13 10:05:00,43.92,44.0,42.6,43.08,1642150.0,40.6387,40.7127,39.4173,39.8615,1642150.0
2023-03-13 10:10:00,43.08,43.3,42.47,42.51,1522549.0,39.8615,40.065,39.297,39.334,1522549.0
2023-03-13 10:15:00,42.51,43.34,42.4,42.73,1472298.0,39.334,40.102,39.2323,39.5376,1472298.0
2023-03-13 10:20:00,42.73,42.74,42.06,42.08,1250384.0,39.5376,39.5469,38.9177,38.9362,1250384.0
2023-03-13 10:25:00,42.09,42.89,41.92,42.57,1712616.0,38.9454,39.6857,38.7881,39.3896,1712616.0
2023-03-13 10:30:00,42.59,43.14,42.26,43.0,1637388.0,39.4081,39.917,39.1027,39.7874,1637388.0
2023-03-13 10:35:00,43.0,43.59,42.85,43.58,1748773.0,39.7874,40.3334,39.6486,40.3241,1748773.0
2023-03-13 10:40:00,43.58,43.84,43.04,43.52,1270900.0,40.3241,40.5647,39.8244,40.2686,1270900.0
2023-03-13 10:45:00,43.52,44.06,43.5,43.57,1284226.0,40.2686,40.7682,40.2501,40.3148,1284226.0
2023-03-13 10:50:00,43.56,43.75,43.23,43.69,815371.0,40.3056,40.4814,40.0003,40.4259,815371.0
2023-03-13 10:55:00,43.71,44.84,43.62,44.49,1753373.0,40.4444,41.49,40.3611,41.1661,1753373.0
2023-03-13 11:00:00,44.49,45.28,44.02,45.17,1763956.0,41.1661,41.8971,40.7312,41.7953,1763956.0
2023-03-13 11:05:00,45.15,45.74,44.7,45.72,1967066.0,41.7768,42.3227,41.3604,42.3042,1967066.0
2023-03-13 11:10:00,45.71,46.56,45.57,46.3,2654015.0,42.295,43.0815,42.1654,42.8409,2654015.0
2023-03-13 11:15:00,46.36,46.78,45.18,46.28,2593613.0,42.8964,43.285,41.8046,42.8224,2593613.0
2023-03-13 11:20:00,46.27,47.27,46.18,46.66,2178305.0,42.8131,43.7384,42.7299,43.174,2178305.0
2023-03-13 11:25:00,46.65,47.41,46.1,47.29,2231769.0,43.1647,43.868,42.6558,43.7569,2231769.0
2023-03-13 11:30:00,47.29,47.58,46.57,46.75,1989927.0,43.7569,44.0253,43.0907,43.2573,1989927.0
2023-03-13 11:35:00,46.73,47.08,45.85,46.1,1550927.0,43.2388,43.5626,42.4245,42.6558,1550927.0
2023-03-13 11:40:00,46.14,46.47,46.02,46.47,690573.0,42.6928,42.9982,42.5818,42.9982,690573.0
2023-03-13 11:45:00,46.45,46.95,46.26,46.62,1318681.0,42.9797,43.4423,42.8039,43.137,1318681.0
2023-03-13 11:50:00,46.61,46.62,45.56,45.58,640334.0,43.1277,43.137,42.1562,42.1747,640334.0
2023-03-13 11:55:00,45.56,45.74,45.23,45.73,673828.0,42.1562,42.3227,41.8508,42.3135,673828.0
2023-03-13 12:00:00,45.69,46.34,45.69,45.75,896841.0,42.2765,42.8779,42.2765,42.332,896841.0
2023-03-13 12:05:00,45.76,46.04,45.53,45.84,508193.0,42.3412,42.6003,42.1284,42.4153,508193.0
2023-03-13 12:10:00,45.84,45.84,45.24,45.35,439183.0,42.4153,42.4153,41.8601,41.9619,439183.0
2023-03-13 12:15:00,45.4,45.69,45.27,45.46,240246.0,42.0081,42.2765,41.8878,42.0636,240246.0
2023-03-13 12:20:00,45.46,45.65,45.26,45.44,511484.0,42.0636,42.2394,41.8786,42.0451,511484.0
2023-03-13 12:25:00,45.48,45.56,45.25,45.45,423991.0,42.0822,42.1562,41.8693,42.0544,423991.0
2023-03-13 12:30:00,45.44,45.44,44.71,44.85,583806.0,42.0451,42.0451,41.3697,41.4992,583806.0
2023-03-13 12:35:00,44.85,45.61,44.85,45.45,407870.0,41.4992,42.2024,41.4992,42.0544,407870.0
2023-03-13 12:40:00,45.45,45.7,45.32,45.52,628350.0,42.0544,42.2857,41.9341,42.1192,628350.0
2023-03-13 12:45:00,45.51,45.61,45.02,45.13,437492.0,42.1099,42.2024,41.6565,41.7583,437492.0
2023-03-13 12:50:00,45.15,45.15,44.7,45.01,721983.0,41.7768,41.7768,41.3604,41.6473,721983.0
2023-03-13 12:55:00,45.02,45.04,44.67,44.82,389743.0,41.6565,41.675,41.3327,41.4715,389743.0
2023-03-13 13:00:00,44.83,44.93,44.41,44.68,354852.0,41.4807,41.5732,41.0921,41.3419,354852.0
2023-03-13 13:05:00,44.65,45.11,44.62,45.08,263927.0,41.3142,41.7398,41.2864,41.712,263927.0
2023-03-13 13:10:00,45.08,45.33,45.03,45.32,670119.0,41.712,41.9434,41.6658,41.9341,670119.0
2023-03-13 13:15:00,45.31,45.49,45.13,45.21,449681.0,41.9249,42.0914,41.7583,41.8323,449681.0
2023-03-13 13:20:00,45.2,45.26,44.94,44.96,280585.0,41.8231,41.8786,41.5825,41.601,280585.0
2023-03-13 13:25:00,44.96,44.98,44.59,44.61,221302.0,41.601,41.6195,41.2586,41.2771,221302.0
2023-03-13 13:30:00,44.6,44.79,44.24,44.31,432448.0,41.2679,41.4437,40.9348,40.9996,432448.0
2023-03-13 13:35:00,44.3,44.74,44.26,44.74,295882.0,40.9903,41.3974,40.9533,41.3974,295882.0
2023-03-13 13:40:00,44.72,44.85,44.55,44.78,284630.0,41.3789,41.4992,41.2216,41.4344,284630.0
2023-03-13 13:45:00,44.78,45.16,44.76,44.8,704683.0,41.4344,41.7861,41.4159,41.453,704683.0
2023-03-13 13:50:00,44.78,45.11,44.74,44.88,237007.0,41.4344,41.7398,41.3974,41.527,237007.0
2023-03-13 13:55:00,44.87,45.32,44.87,45.08,358821.0,41.5177,41.9341,41.5177,41.712,358821.0
2023-03-13 14:00:00,45.1,45.27,44.92,44.99,422792.0,41.7305,41.8878,41.564,41.6288,422792.0
2023-03-13 14:05:00,44.99,45.52,44.96,45.43,735846.0,41.6288,42.1192,41.601,42.0359,735846.0
2023-03-13 14:10:00,45.45,45.89,45.27,45.8,1073618.0,42.0544,42.4615,41.8878,42.3782,1073618.0
2023-03-13 14:15:00,45.8,46.37,45.74,46.34,967462.0,42.3782,42.9057,42.3227,42.8779,967462.0
2023-03-13 14:20:00,46.34,46.4,45.93,46.0,1055694.0,42.8779,42.9334,42.4985,42.5633,1055694.0
2023-03-13 14:25:00,46.01,46.1,45.33,45.98,997439.0,42.5726,42.6558,41.9434,42.5448,997439.0
2023-03-13 14:30:00,45.99,46.35,45.97,46.22,736578.0,42.554,42.8872,42.5355,42.7669,736578.0
2023-03-13 14:35:00,46.22,46.25,45.53,45.58,706952.0,42.7669,42.7946,42.1284,42.1747,706952.0
2023-03-13 14:40:00,45.57,45.95,45.41,45.87,544308.0,42.1654,42.517,42.0174,42.443,544308.0
2023-03-13 14:45:00,45.84,45.85,45.4,45.42,407649.0,42.4153,42.4245,42.0081,42.0266,407649.0
2023-03-13 14:50:00,45.42,45.54,45.36,45.49,354783.0,42.0266,42.1377,41.9711,42.0914,354783.0
2023-03-13 14:55:00,45.5,45.63,45.47,45.57,295490.0,42.1007,42.2209,42.0729,42.1654,295490.0
2023-03-13 15:00:00,45.57,45.88,45.51,45.53,723576.0,42.1654,42.4523,42.1099,42.1284,723576.0
2023-03-13 15:05:00,45.52,45.87,45.43,45.44,339061.0,42.1192,42.443,42.0359,42.0451,339061.0
2023-03-13 15:10:00,45.44,45.73,45.31,45.68,571565.0,42.0451,42.3135,41.9249,42.2672,571565.0
2023-03-13 15:15:00,45.67,45.77,45.52,45.63,870287.0,42.258,42.3505,42.1192,42.2209,870287.0
2023-03-13 15:20:00,45.62,45.62,45.1,45.11,654053.0,42.2117,42.2117,41.7305,41.7398,654053.0
2023-03-13 15:25:00,45.12,45.36,45.06,45.36,482552.0,41.749,41.9711,41.6935,41.9711,482552.0
2023-03-13 15:30:00,45.36,45.36,44.88,45.12,739356.0,41.9711,41.9711,41.527,41.749,739356.0
2023-03-13 15:35:00,45.13,45.2,44.86,44.97,456578.0,41.7583,41.8231,41.5085,41.6103,456578.0
2023-03-13 15:40:00,44.97,45.21,44.83,44.86,692343.0,41.6103,41.8323,41.4807,41.5085,692343.0
2023-03-13 15:45:00,44.85,44.96,44.77,44.9,852232.0,41.4992,41.601,41.4252,41.5455,852232.0
2023-03-13 15:50:00,44.89,44.89,44.46,44.53,1750119.0,41.5362,41.5362,41.1384,41.2031,1750119.0
2023-03-13 15:55:00,44.53,44.55,44.42,44.45,2305904.0,41.2031,41.2216,41.1013,41.1291,2305904.0
2023-03-14 09:30:00,49.15,49.42,48.64,49.01,2660897.0,45.478,45.7278,45.0061,45.3484,2660897.0
2023-03-14 09:35:00,49.01,49.01,48.05,48.15,1709860.0,45.3484,45.3484,44.4601,44.5527,1709860.0
2023-03-14 09:40:00,48.15,48.63,47.78,47.78,1558987.0,44.5527,44.9968,44.2103,44.2103,1558987.0
2023-03-14 09:45:00,47.78,48.57,47.55,48.28,1271317.0,44.2103,44.9413,43.9975,44.673,1271317.0
2023-03-14 09:50:00,48.3,48.41,47.46,47.59,843479.0,44.6915,44.7932,43.9142,44.0345,843479.0
2023-03-14 09:55:00,47.6,48.09,47.48,47.85,781738.0,44.0438,44.4972,43.9327,44.2751,781738.0
2023-03-14 10:00:00,47.86,47.98,47.41,47.73,936800.0,44.2843,44.3954,43.868,44.1641,936800.0
2023-03-14 10:05:00,47.73,47.94,47.22,47.37,1127261.0,44.1641,44.3584,43.6922,43.8309,1127261.0
2023-03-14 10:10:00,47.35,47.54,47.02,47.53,1020672.0,43.8124,43.9882,43.5071,43.979,1020672.0
2023-03-14 10:15:00,47.52,47.75,47.38,47.45,937628.0,43.9697,44.1826,43.8402,43.905,937628.0
2023-03-14 10:20:00,47.45,47.91,47.25,47.76,1051252.0,43.905,44.3306,43.7199,44.1918,1051252.0
2023-03-14 10:25:00,47.77,47.94,47.56,47.57,542304.0,44.2011,44.3584,44.0068,44.016,542304.0
2023-03-14 10:30:00,47.57,47.81,47.5,47.57,513063.0,44.016,44.2381,43.9512,44.016,513063.0
2023-03-14 10:35:00,47.57,47.78,47.45,47.63,789571.0,44.016,44.2103,43.905,44.0715,789571.0
2023-03-14 10:40:00,47.63,48.23,47.59,48.12,1109394.0,44.0715,44.6267,44.0345,44.5249,1109394.0
2023-03-14 10:45:00,48.13,48.36,47.94,47.98,1508798.0,44.5342,44.747,44.3584,44.3954,1508798.0
2023-03-14 10:50:00,47.98,47.99,47.75,47.86,482491.0,44.3954,44.4046,44.1826,44.2843,482491.0
2023-03-14 10:55:00,47.86,47.97,47.41,47.51,817351.0,44.2843,44.3861,43.868,43.9605,817351.0
2023-03-14 11:00:00,47.52,47.58,47.39,47.47,555404.0,43.9697,44.0253,43.8495,43.9235,555404.0
2023-03-14 11:05:00,47.47,47.54,47.35,47.42,600867.0,43.9235,43.9882,43.8124,43.8772,600867.0
2023-03-14 11:10:00,47.41,47.55,47.33,47.4,455811.0,43.868,43.9975,43.7939,43.8587,455811.0
2023-03-14 11:15:00,47.41,47.61,47.4,47.54,345644.0,43.868,44.053,43.8587,43.9882,345644.0
2023-03-14 11:20:00,47.54,47.74,47.48,47.63,412545.0,43.9882,44.1733,43.9327,44.0715,412545.0
2023-03-14 11:25:00,47.62,47.67,47.45,47.52,446458.0,44.0623,44.1085,43.905,43.9697,446458.0
2023-03-14 11:30:00,47.52,47.58,47.35,47.4,631388.0,43.9697,44.0253,43.8124,43.8587,631388.0
2023-03-14 11:35:00,47.4,47.5,47.34,47.48,326178.0,43.8587,43.9512,43.8032,43.9327,326178.0
2023-03-14 11:40:00,47.47,47.53,47.13,47.22,382296.0,43.9235,43.979,43.6089,43.6922,382296.0
2023-03-14 11:45:00,47.22,47.27,47.02,47.06,503418.0,43.6922,43.7384,43.5071,43.5441,503418.0
2023-03-14 11:50:00,47.05,47.16,47.04,47.14,428112.0,43.5349,43.6366,43.5256,43.6181,428112.0
2023-03-14 11:55:00,47.14,47.31,47.08,47.23,336040.0,43.6181,43.7754,43.5626,43.7014,336040.0
2023-03-14 12:00:00,47.23,47.38,47.18,47.23,465922.0,43.7014,43.8402,43.6551,43.7014,465922.0
2023-03-14 12:05:00,47.24,47.26,47.09,47.13,193414.0,43.7107,43.7292,43.5719,43.6089,193414.0
2023-03-14 12:10:00,47.12,47.24,47.07,47.17,484874.0,43.5996,43.7107,43.5534,43.6459,484874.0
2023-03-14 12:15:00,47.16,47.25,47.06,47.16,239578.0,43.6366,43.7199,43.5441,43.6366,239578.0
2023-03-14 12:20:00,47.15,47.25,47.06,47.13,412998.0,43.6274,43.7199,43.5441,43.6089,412998.0
2023-03-14 12:25:00,47.12,47.18,47.05,47.08,349942.0,43.5996,43.6551,43.5349,43.5626,349942.0
2023-03-14 12:30:00,47.08,47.11,47.0,47.08,407509.0,43.5626,43.5904,43.4886,43.5626,407509.0
2023-03-14 12:35:00,47.08,47.31,47.06,47.16,334916.0,43.5626,43.7754,43.5441,43.6366,334916.0
2023-03-14 12:40:00,47.16,47.18,46.95,46.98,442877.0,43.6366,43.6551,43.4423,43.4701,442877.0
2023-03-14 12:45:00,46.99,47.06,46.87,47.01,433645.0,43.4793,43.5441,43.3683,43.4978,433645.0
2023-03-14 12:50:00,47.0,47.03,46.65,46.66,469501.0,43.4886,43.5163,43.1647,43.174,469501.0
2023-03-14 12:55:00,46.66,46.66,46.48,46.53,781738.0,43.174,43.174,43.0074,43.0537,781738.0
2023-03-14 13:00:00,46.53,46.62,46.36,46.42,458394.0,43.0537,43.137,42.8964,42.9519,458394.0
2023-03-14 13:05:00,46.41,46.42,45.83,45.84,643658.0,42.9427,42.9519,42.406,42.4153,643658.0
2023-03-14 13:10:00,45.84,46.04,45.55,45.56,959652.0,42.4153,42.6003,42.1469,42.1562,959652.0
2023-03-14 13:15:00,45.56,45.93,45.0,45.78,2390802.0,42.1562,42.4985,41.638,42.3597,2390802.0
2023-03-14 13:20:00,45.78,45.89,45.5,45.66,795903.0,42.3597,42.4615,42.1007,42.2487,795903.0
2023-03-14 13:25:00,45.67,46.13,45.61,46.07,1016400.0,42.258,42.6836,42.2024,42.6281,1016400.0
2023-03-14 13:30:00,46.07,46.21,45.92,45.97,563341.0,42.6281,42.7576,42.4893,42.5355,563341.0
2023-03-14 13:35:00,45.97,46.18,45.88,46.18,528970.0,42.5355,42.7299,42.4523,42.7299,528970.0
2023-03-14 13:40:00,46.19,46.33,45.84,45.88,462683.0,42.7391,42.8686,42.4153,42.4523,462683.0
2023-03-14 13:45:00,45.87,46.09,45.81,46.09,578961.0,42.443,42.6466,42.3875,42.6466,578961.0
2023-03-14 13:50:00,46.09,46.11,45.96,46.05,183266.0,42.6466,42.6651,42.5263,42.6096,183266.0
2023-03-14 13:55:00,46.05,46.08,45.93,46.03,167058.0,42.6096,42.6373,42.4985,42.5911,167058.0
2023-03-14 14:00:00,46.04,46.14,45.77,45.79,310222.0,42.6003,42.6928,42.3505,42.369,310222.0
2023-03-14 14:05:00,45.78,45.81,45.58,45.69,329218.0,42.3597,42.3875,42.1747,42.2765,329218.0
2023-03-14 14:10:00,45.69,45.77,45.52,45.53,356723.0,42.2765,42.3505,42.1192,42.1284,356723.0
2023-03-14 14:15:00,45.54,45.7,45.35,45.68,501023.0,42.1377,42.2857,41.9619,42.2672,501023.0
2023-03-14 14:20:00,45.67,45.96,45.62,45.89,524883.0,42.258,42.5263,42.2117,42.4615,524883.0
2023-03-14 14:25:00,45.89,46.03,45.8,45.87,202954.0,42.4615,42.5911,42.3782,42.443,202954.0
2023-03-14 14:30:00,45.87,46.02,45.83,45.88,261702.0,42.443,42.5818,42.406,42.4523,261702.0
2023-03-14 14:35:00,45.88,45.89,45.68,45.76,228074.0,42.4523,42.4615,42.2672,42.3412,228074.0
2023-03-14 14:40:00,45.77,45.79,45.61,45.72,172899.0,42.3505,42.369,42.2024,42.3042,172899.0
2023-03-14 14:45:00,45.71,45.8,45.64,45.77,165710.0,42.295,42.3782,42.2302,42.3505,165710.0
2023-03-14 14:50:00,45.76,45.81,45.62,45.66,180759.0,42.3412,42.3875,42.2117,42.2487,180759.0
2023-03-14 14:55:00,45.66,45.69,45.47,45.48,364763.0,42.2487,42.2765,42.0729,42.0822,364763.0
2023-03-14 15:00:00,45.48,45.63,45.39,45.51,410907.0,42.0822,42.2209,41.9989,42.1099,410907.0
2023-03-14 15:05:00,45.52,45.55,45.25,45.27,329742.0,42.1192,42.1469,41.8693,41.8878,329742.0
2023-03-14 15:10:00,45.27,45.29,44.99,45.0,1026243.0,41.8878,41.9063,41.6288,41.638,1026243.0
2023-03-14 15:15:00,44.99,45.4,44.9,45.39,699901.0,41.6288,42.0081,41.5455,41.9989,699901.0
2023-03-14 15:20:00,45.4,45.43,44.98,45.04,822771.0,42.0081,42.0359,41.6195,41.675,822771.0
2023-03-14 15:25:00,45.04,45.08,44.89,44.96,703954.0,41.675,41.712,41.5362,41.601,703954.0
2023-03-14 15:30:00,44.96,45.01,44.82,44.89,1069296.0,41.601,41.6473,41.4715,41.5362,1069296.0
2023-03-14 15:35:00,44.89,45.02,44.75,44.76,1202858.0,41.5362,41.6565,41.4067,41.4159,1202858.0
2023-03-14 15:40:00,44.75,44.76,44.61,44.69,1469639.0,41.4067,41.4159,41.2771,41.3512,1469639.0
2023-03-14 15:45:00,44.7,44.87,44.64,44.85,1198011.0,41.3604,41.5177,41.3049,41.4992,1198011.0
2023-03-14 15:50:00,44.85,45.17,44.85,45.14,1954679.0,41.4992,41.7953,41.4992,41.7676,1954679.0
2023-03-14 15:55:00,45.14,45.47,45.13,45.42,2102771.0,41.7676,42.0729,41.7583,42.0266,2102771.0
2023-03-15 09:30:00,43.19,43.48,42.77,43.3,2831399.0,39.9632,40.2316,39.5746,40.065,2831399.0
2023-03-15 09:35:00,43.28,43.73,42.85,43.59,2397731.0,40.0465,40.4629,39.6486,40.3334,2397731.0
2023-03-15 09:40:00,43.59,43.93,43.4,43.64,1776327.0,40.3334,40.648,40.1575,40.3796,1776327.0
2023-03-15 09:45:00,43.64,43.72,43.17,43.61,1483434.0,40.3796,40.4536,39.9447,40.3519,1483434.0
2023-03-15 09:50:00,43.6,43.71,43.33,43.51,1386942.0,40.3426,40.4444,40.0928,40.2593,1386942.0
2023-03-15 09:55:00,43.51,43.65,43.23,43.63,887825.0,40.2593,40.3889,40.0003,40.3704,887825.0
2023-03-15 10:00:00,43.63,44.01,43.51,43.96,846703.0,40.3704,40.722,40.2593,40.6757,846703.0
2023-03-15 10:05:00,43.96,44.34,43.81,44.13,1481984.0,40.6757,41.0273,40.5369,40.833,1481984.0
2023-03-15 10:10:00,44.13,44.18,43.84,43.91,1543300.0,40.833,40.8793,40.5647,40.6294,1543300.0
2023-03-15 10:15:00,43.91,44.54,43.9,44.38,1468250.0,40.6294,41.2124,40.6202,41.0643,1468250.0
2023-03-15 10:20:00,44.38,44.73,44.31,44.44,1012047.0,41.0643,41.3882,40.9996,41.1198,1012047.0
2023-03-15 10:25:00,44.44,44.49,44.06,44.33,846040.0,41.1198,41.1661,40.7682,41.0181,846040.0
2023-03-15 10:30:00,44.32,44.65,44.24,44.34,991607.0,41.0088,41.3142,40.9348,41.0273,991607.0
2023-03-15 10:35:00,44.33,44.69,44.19,44.3,1018154.0,41.0181,41.3512,40.8885,40.9903,1018154.0
2023-03-15 10:40:00,44.3,44.44,44.23,44.41,578663.0,40.9903,41.1198,40.9255,41.0921,578663.0
2023-03-15 10:45:00,44.41,44.47,44.17,44.23,589614.0,41.0921,41.1476,40.87,40.9255,589614.0
2023-03-15 10:50:00,44.22,44.42,44.06,44.35,661899.0,40.9163,41.1013,40.7682,41.0366,661899.0
2023-03-15 10:55:00,44.36,44.54,44.21,44.51,712704.0,41.0458,41.2124,40.907,41.1846,712704.0
2023-03-15 11:00:00,44.52,44.84,44.45,44.81,1199996.0,41.1939,41.49,41.1291,41.4622,1199996.0
2023-03-15 11:05:00,44.8,44.87,44.5,44.78,899884.0,41.453,41.5177,41.1754,41.4344,899884.0
2023-03-15 11:10:00,44.78,45.14,44.77,45.02,1180482.0,41.4344,41.7676,41.4252,41.6565,1180482.0
2023-03-15 11:15:00,45.01,45.1,44.87,45.07,728523.0,41.6473,41.7305,41.5177,41.7028,728523.0
2023-03-15 11:20:00,45.08,45.08,44.73,44.92,636245.0,41.712,41.712,41.3882,41.564,636245.0
2023-03-15 11:25:00,44.91,44.98,44.72,44.73,384938.0,41.5547,41.6195,41.3789,41.3882,384938.0
2023-03-15 11:30:00,44.73,44.82,44.61,44.63,347322.0,41.3882,41.4715,41.2771,41.2957,347322.0
2023-03-15 11:35:00,44.63,44.79,44.55,44.71,454033.0,41.2957,41.4437,41.2216,41.3697,454033.0
2023-03-15 11:40:00,44.71,44.92,44.7,44.81,414980.0,41.3697,41.564,41.3604,41.4622,414980.0
2023-03-15 11:45:00,44.81,45.01,44.75,44.8,648177.0,41.4622,41.6473,41.4067,41.453,648177.0
2023-03-15 11:50:00,44.81,44.83,44.66,44.71,358282.0,41.4622,41.4807,41.3234,41.3697,358282.0
2023-03-15 11:55:00,44.72,44.74,44.6,44.7,330780.0,41.3789,41.3974,41.2679,41.3604,330780.0
2023-03-15 12:00:00,44.69,44.87,44.67,44.71,421771.0,41.3512,41.5177,41.3327,41.3697,421771.0
2023-03-15 12:05:00,44.7,44.73,44.55,44.56,377328.0,41.3604,41.3882,41.2216,41.2309,377328.0
2023-03-15 12:10:00,44.55,44.64,44.49,44.55,400130.0,41.2216,41.3049,41.1661,41.2216,400130.0
2023-03-15 12:15:00,44.54,44.55,44.28,44.32,441960.0,41.2124,41.2216,40.9718,41.0088,441960.0
2023-03-15 12:20:00,44.32,44.44,44.12,44.16,608752.0,41.0088,41.1198,40.8238,40.8608,608752.0
2023-03-15 12:25:00,44.15,44.15,44.02,44.08,320031.0,40.8515,40.8515,40.7312,40.7867,320031.0
2023-03-15 12:30:00,44.07,44.16,43.94,43.96,472549.0,40.7775,40.8608,40.6572,40.6757,472549.0
2023-03-15 12:35:00,43.95,44.04,43.91,43.98,355911.0,40.6665,40.7497,40.6294,40.6942,355911.0
2023-03-15 12:40:00,43.98,44.08,43.91,44.03,313884.0,40.6942,40.7867,40.6294,40.7405,313884.0
2023-03-15 12:45:00,44.03,44.05,43.94,44.02,181317.0,40.7405,40.759,40.6572,40.7312,181317.0
2023-03-15 12:50:00,44.01,44.03,43.85,43.87,240799.0,40.722,40.7405,40.5739,40.5924,240799.0
2023-03-15 12:55:00,43.87,44.02,43.76,43.97,250454.0,40.5924,40.7312,40.4907,40.685,250454.0
2023-03-15 13:00:00,43.96,43.99,43.88,43.98,264357.0,40.6757,40.7035,40.6017,40.6942,264357.0
2023-03-15 13:05:00,43.99,44.25,43.99,44.25,446018.0,40.7035,40.944,40.7035,40.944,446018.0
2023-03-15 13:10:00,44.25,44.39,44.23,44.32,705991.0,40.944,41.0736,40.9255,41.0088,705991.0
2023-03-15 13:15:00,44.32,44.44,44.23,44.37,303675.0,41.0088,41.1198,40.9255,41.0551,303675.0
2023-03-15 13:20:00,44.36,44.47,44.26,44.46,294178.0,41.0458,41.1476,40.9533,41.1384,294178.0
2023-03-15 13:25:00,44.46,44.48,44.34,44.46,408300.0,41.1384,41.1569,41.0273,41.1384,408300.0
2023-03-15 13:30:00,44.46,44.46,44.23,44.37,343752.0,41.1384,41.1384,40.9255,41.0551,343752.0
2023-03-15 13:35:00,44.38,44.43,44.22,44.27,428298.0,41.0643,41.1106,40.9163,40.9626,428298.0
2023-03-15 13:40:00,44.28,44.31,44.08,44.13,289762.0,40.9718,40.9996,40.7867,40.833,289762.0
2023-03-15 13:45:00,44.12,44.19,44.03,44.11,275036.0,40.8238,40.8885,40.7405,40.8145,275036.0
2023-03-15 13:50:00,44.1,44.45,44.08,44.45,528366.0,40.8053,41.1291,40.7867,41.1291,528366.0
2023-03-15 13:55:00,44.44,44.5,44.2,44.3,279753.0,41.1198,41.1754,40.8978,40.9903,279753.0
2023-03-15 14:00:00,44.31,44.32,44.2,44.28,241391.0,40.9996,41.0088,40.8978,40.9718,241391.0
2023-03-15 14:05:00,44.28,44.28,44.11,44.13,217375.0,40.9718,40.9718,40.8145,40.833,217375.0
2023-03-15 14:10:00,44.12,44.16,44.02,44.02,279744.0,40.8238,40.8608,40.7312,40.7312,279744.0
2023-03-15 14:15:00,44.02,44.16,43.93,44.13,296847.0,40.7312,40.8608,40.648,40.833,296847.0
2023-03-15 14:20:00,44.13,44.45,44.1,44.39,355089.0,40.833,41.1291,40.8053,41.0736,355089.0
2023-03-15 14:25:00,44.4,44.92,44.32,44.59,807842.0,41.0828,41.564,41.0088,41.2586,807842.0
2023-03-15 14:30:00,44.6,44.9,44.55,44.74,831160.0,41.2679,41.5455,41.2216,41.3974,831160.0
2023-03-15 14:35:00,44.74,44.97,44.62,44.66,811500.0,41.3974,41.6103,41.2864,41.3234,811500.0
2023-03-15 14:40:00,44.66,44.79,44.6,44.65,228680.0,41.3234,41.4437,41.2679,41.3142,228680.0
2023-03-15 14:45:00,44.66,44.72,44.53,44.55,238586.0,41.3234,41.3789,41.2031,41.2216,238586.0
2023-03-15 14:50:00,44.54,44.69,44.48,44.67,215279.0,41.2124,41.3512,41.1569,41.3327,215279.0
2023-03-15 14:55:00,44.66,44.83,44.57,44.62,437000.0,41.3234,41.4807,41.2401,41.2864,437000.0
2023-03-15 15:00:00,44.62,44.73,44.41,44.45,661804.0,41.2864,41.3882,41.0921,41.1291,661804.0
2023-03-15 15:05:00,44.45,44.6,44.28,44.29,853123.0,41.1291,41.2679,40.9718,40.9811,853123.0
2023-03-15 15:10:00,44.28,44.43,44.19,44.33,519094.0,40.9718,41.1106,40.8885,41.0181,519094.0
2023-03-15 15:15:00,44.33,44.54,44.32,44.43,815764.0,41.0181,41.2124,41.0088,41.1106,815764.0
2023-03-15 15:20:00,44.43,44.58,44.31,44.47,516664.0,41.1106,41.2494,40.9996,41.1476,516664.0
2023-03-15 15:25:00,44.48,44.73,44.34,44.71,630412.0,41.1569,41.3882,41.0273,41.3697,630412.0
2023-03-15 15:30:00,44.71,44.75,44.52,44.58,465989.0,41.3697,41.4067,41.1939,41.2494,465989.0
2023-03-15 15:35:00,44.58,44.66,44.53,44.62,326785.0,41.2494,41.3234,41.2031,41.2864,326785.0
2023-03-15 15:40:00,44.62,44.64,44.39,44.51,357621.0,41.2864,41.3049,41.0736,41.1846,357621.0
2023-03-15 15:45:00,44.5,44.69,44.47,44.69,726585.0,41.1754,41.3512,41.1476,41.3512,726585.0
2023-03-15 15:50:00,44.68,44.69,44.37,44.39,809448.0,41.3419,41.3512,41.0551,41.0736,809448.0
2023-03-15 15:55:00,44.39,44.64,44.38,44.63,1261474.0,41.0736,41.3049,41.0643,41.2957,1261474.0
2023-03-16 09:30:00,43.86,44.17,43.52,43.6,1183396.0,40.5832,40.87,40.2686,40.3426,1183396.0
2023-03-16 09:35:00,43.57,44.06,43.51,43.98,889458.0,40.3148,40.7682,40.2593,40.6942,889458.0
2023-03-16 09:40:00,43.99,44.08,43.54,43.69,851364.0,40.7035,40.7867,40.2871,40.4259,851364.0
2023-03-16 09:45:00,43.69,43.71,43.1,43.18,1064325.0,40.4259,40.4444,39.88,39.954,1064325.0
2023-03-16 09:50:00,43.16,43.55,43.06,43.29,1424785.0,39.9355,40.2963,39.843,40.0558,1424785.0
2023-03-16 09:55:00,43.3,43.61,43.29,43.5,707947.0,40.065,40.3519,40.0558,40.2501,707947.0
2023-03-16 10:00:00,43.5,43.5,43.13,43.18,587530.0,40.2501,40.2501,39.9077,39.954,587530.0
2023-03-16 10:05:00,43.17,43.27,43.01,43.16,710732.0,39.9447,40.0373,39.7967,39.9355,710732.0
2023-03-16 10:10:00,43.17,43.24,43.02,43.03,409088.0,39.9447,40.0095,39.8059,39.8152,409088.0
2023-03-16 10:15:00,43.02,43.14,42.95,43.11,582714.0,39.8059,39.917,39.7412,39.8892,582714.0
2023-03-16 10:20:00,43.11,43.11,42.96,42.97,495199.0,39.8892,39.8892,39.7504,39.7597,495199.0
2023-03-16 10:25:00,42.99,43.24,42.99,43.09,714850.0,39.7782,40.0095,39.7782,39.8707,714850.0
2023-03-16 10:30:00,43.09,43.18,43.04,43.09,495905.0,39.8707,39.954,39.8244,39.8707,495905.0
2023-03-16 10:35:00,43.09,43.57,43.05,43.54,821297.0,39.8707,40.3148,39.8337,40.2871,821297.0
2023-03-16 10:40:00,43.53,43.69,43.4,43.68,672240.0,40.2778,40.4259,40.1575,40.4166,672240.0
2023-03-16 10:45:00,43.69,44.29,43.68,44.26,1167041.0,40.4259,40.9811,40.4166,40.9533,1167041.0
2023-03-16 10:50:00,44.27,45.22,44.26,45.14,3304567.0,40.9626,41.8416,40.9533,41.7676,3304567.0
2023-03-16 10:55:00,45.14,45.33,44.61,44.78,2712938.0,41.7676,41.9434,41.2771,41.4344,2712938.0
2023-03-16 11:00:00,44.78,44.91,44.3,44.32,1449875.0,41.4344,41.5547,40.9903,41.0088,1449875.0
2023-03-16 11:05:00,44.31,44.59,44.24,44.41,600989.0,40.9996,41.2586,40.9348,41.0921,600989.0
2023-03-16 11:10:00,44.41,44.49,44.26,44.39,424632.0,41.0921,41.1661,40.9533,41.0736,424632.0
2023-03-16 11:15:00,44.39,44.7,44.33,44.47,568162.0,41.0736,41.3604,41.0181,41.1476,568162.0
2023-03-16 11:20:00,44.48,44.81,44.48,44.8,1201360.0,41.1569,41.4622,41.1569,41.453,1201360.0
2023-03-16 11:25:00,44.79,44.96,44.6,44.63,927234.0,41.4437,41.601,41.2679,41.2957,927234.0
2023-03-16 11:30:00,44.64,44.65,44.41,44.53,545055.0,41.3049,41.3142,41.0921,41.2031,545055.0
2023-03-16 11:35:00,44.53,44.81,44.51,44.64,1030869.0,41.2031,41.4622,41.1846,41.3049,1030869.0
2023-03-16 11:40:00,44.64,44.9,44.62,44.82,826093.0,41.3049,41.5455,41.2864,41.4715,826093.0
2023-03-16 11:45:00,44.81,45.07,44.76,44.98,534399.0,41.4622,41.7028,41.4159,41.6195,534399.0
2023-03-16 11:50:00,44.97,45.54,44.94,45.46,1718492.0,41.6103,42.1377,41.5825,42.0636,1718492.0
2023-03-16 11:55:00,45.46,45.51,45.2,45.25,1105305.0,42.0636,42.1099,41.8231,41.8693,1105305.0
2023-03-16 12:00:00,45.26,45.29,44.92,44.99,716980.0,41.8786,41.9063,41.564,41.6288,716980.0
2023-03-16 12:05:00,44.98,45.11,44.89,45.04,393064.0,41.6195,41.7398,41.5362,41.675,393064.0
2023-03-16 12:10:00,45.04,45.11,44.93,45.05,634211.0,41.675,41.7398,41.5732,41.6843,634211.0
2023-03-16 12:15:00,45.04,45.1,44.96,45.0,379507.0,41.675,41.7305,41.601,41.638,379507.0
2023-03-16 12:20:00,45.0,45.07,44.87,45.07,438117.0,41.638,41.7028,41.5177,41.7028,438117.0
2023-03-16 12:25:00,45.07,45.45,45.07,45.44,654946.0,41.7028,42.0544,41.7028,42.0451,654946.0
2023-03-16 12:30:00,45.43,45.5,45.32,45.47,593184.0,42.0359,42.1007,41.9341,42.0729,593184.0
2023-03-16 12:35:00,45.46,45.47,45.23,45.34,308645.0,42.0636,42.0729,41.8508,41.9526,308645.0
2023-03-16 12:40:00,45.33,45.33,45.12,45.2,423747.0,41.9434,41.9434,41.749,41.8231,423747.0
2023-03-16 12:45:00,45.2,45.5,45.11,45.45,746507.0,41.8231,42.1007,41.7398,42.0544,746507.0
2023-03-16 12:50:00,45.46,46.25,45.45,46.24,1692748.0,42.0636,42.7946,42.0544,42.7854,1692748.0
2023-03-16 12:55:00,46.23,46.56,46.11,46.51,2501439.0,42.7761,43.0815,42.6651,43.0352,2501439.0
2023-03-16 13:00:00,46.51,47.38,46.51,47.33,3156590.0,43.0352,43.8402,43.0352,43.7939,3156590.0
2023-03-16 13:05:00,47.33,47.51,46.94,46.98,3191264.0,43.7939,43.9605,43.4331,43.4701,3191264.0
2023-03-16 13:10:00,46.98,47.03,46.68,46.91,1541976.0,43.4701,43.5163,43.1925,43.4053,1541976.0
2023-03-16 13:15:00,46.9,46.95,46.3,46.34,1319356.0,43.3961,43.4423,42.8409,42.8779,1319356.0
2023-03-16 13:20:00,46.34,46.72,46.22,46.63,1548301.0,42.8779,43.2295,42.7669,43.1462,1548301.0
2023-03-16 13:25:00,46.63,46.92,46.62,46.78,1082254.0,43.1462,43.4146,43.137,43.285,1082254.0
2023-03-16 13:30:00,46.78,46.85,46.45,46.45,697226.0,43.285,43.3498,42.9797,42.9797,697226.0
2023-03-16 13:35:00,46.46,46.5,46.19,46.31,509181.0,42.9889,43.0259,42.7391,42.8501,509181.0
2023-03-16 13:40:00,46.32,46.7,46.25,46.69,959996.0,42.8594,43.211,42.7946,43.2018,959996.0
2023-03-16 13:45:00,46.69,46.86,46.59,46.65,934741.0,43.2018,43.359,43.1092,43.1647,934741.0
2023-03-16 13:50:00,46.66,46.67,46.2,46.37,773022.0,43.174,43.1832,42.7484,42.9057,773022.0
2023-03-16 13:55:00,46.37,46.45,46.29,46.39,392781.0,42.9057,42.9797,42.8316,42.9242,392781.0
2023-03-16 14:00:00,46.4,46.47,46.16,46.17,439312.0,42.9334,42.9982,42.7113,42.7206,439312.0
2023-03-16 14:05:00,46.18,46.28,46.06,46.27,373852.0,42.7299,42.8224,42.6188,42.8131,373852.0
2023-03-16 14:10:00,46.26,46.31,46.12,46.12,265004.0,42.8039,42.8501,42.6743,42.6743,265004.0
2023-03-16 14:15:00,46.12,46.28,46.06,46.07,355716.0,42.6743,42.8224,42.6188,42.6281,355716.0
2023-03-16 14:20:00,46.07,46.17,46.0,46.02,335776.0,42.6281,42.7206,42.5633,42.5818,335776.0
2023-03-16 14:25:00,46.0,46.07,45.92,45.98,673085.0,42.5633,42.6281,42.4893,42.5448,673085.0
2023-03-16 14:30:00,45.98,45.98,45.47,45.54,1257558.0,42.5448,42.5448,42.0729,42.1377,1257558.0
2023-03-16 14:35:00,45.55,45.8,45.53,45.69,490950.0,42.1469,42.3782,42.1284,42.2765,490950.0
2023-03-16 14:40:00,45.69,45.8,45.59,45.68,502581.0,42.2765,42.3782,42.1839,42.2672,502581.0
2023-03-16 14:45:00,45.68,45.74,45.61,45.68,333711.0,42.2672,42.3227,42.2024,42.2672,333711.0
2023-03-16 14:50:00,45.69,45.73,45.61,45.63,320254.0,42.2765,42.3135,42.2024,42.2209,320254.0
2023-03-16 14:55:00,45.64,45.87,45.59,45.85,349607.0,42.2302,42.443,42.1839,42.4245,349607.0
2023-03-16 15:00:00,45.85,45.89,45.72,45.74,240675.0,42.4245,42.4615,42.3042,42.3227,240675.0
2023-03-16 15:05:00,45.74,45.92,45.74,45.88,218367.0,42.3227,42.4893,42.3227,42.4523,218367.0
2023-03-16 15:10:00,45.89,45.95,45.74,45.75,196936.0,42.4615,42.517,42.3227,42.332,196936.0
2023-03-16 15:15:00,45.74,45.83,45.64,45.7,270223.0,42.3227,42.406,42.2302,42.2857,270223.0
2023-03-16 15:20:00,45.7,46.1,45.67,46.08,817954.0,42.2857,42.6558,42.258,42.6373,817954.0
2023-03-16 15:25:00,46.08,46.25,46.05,46.15,1153137.0,42.6373,42.7946,42.6096,42.7021,1153137.0
2023-03-16 15:30:00,46.15,46.32,46.14,46.29,603122.0,42.7021,42.8594,42.6928,42.8316,603122.0
2023-03-16 15:35:00,46.29,46.29,46.06,46.22,294241.0,42.8316,42.8316,42.6188,42.7669,294241.0
2023-03-16 15:40:00,46.21,46.39,46.17,46.3,692500.0,42.7576,42.9242,42.7206,42.8409,692500.0
2023-03-16 15:45:00,46.3,46.32,46.08,46.17,746419.0,42.8409,42.8594,42.6373,42.7206,746419.0
2023-03-16 15:50:00,46.17,46.26,46.1,46.22,1155267.0,42.7206,42.8039,42.6558,42.7669,1155267.0
2023-03-16 15:55:00,46.21,46.27,46.14,46.21,1320959.0,42.7576,42.8131,42.6928,42.7576,1320959.0
2023-03-17 09:30:00,45.15,45.46,44.54,44.59,2072556.0,41.7768,42.0636,41.2124,41.2586,2072556.0
2023-03-17 09:35:00,44.6,44.78,44.38,44.45,1201326.0,41.2679,41.4344,41.0643,41.1291,1201326.0
2023-03-17 09:40:00,44.44,44.54,44.16,44.19,1435952.0,41.1198,41.2124,40.8608,40.8885,1435952.0
2023-03-17 09:45:00,44.18,44.37,43.96,44.12,1979577.0,40.8793,41.0551,40.6757,40.8238,1979577.0
2023-03-17 09:50:00,44.13,44.37,44.09,44.29,1231055.0,40.833,41.0551,40.796,40.9811,1231055.0
2023-03-17 09:55:00,44.3,44.45,44.22,44.28,1584936.0,40.9903,41.1291,40.9163,40.9718,1584936.0
2023-03-17 10:00:00,44.28,44.65,44.28,44.56,1032306.0,40.9718,41.3142,40.9718,41.2309,1032306.0
2023-03-17 10:05:00,44.55,44.65,44.01,44.15,1008243.0,41.2216,41.3142,40.722,40.8515,1008243.0
2023-03-17 10:10:00,44.15,44.18,43.96,43.99,650083.0,40.8515,40.8793,40.6757,40.7035,650083.0
2023-03-17 10:15:00,43.98,44.2,43.88,43.9,988343.0,40.6942,40.8978,40.6017,40.6202,988343.0
2023-03-17 10:20:00,43.9,44.05,43.82,43.83,551270.0,40.6202,40.759,40.5462,40.5554,551270.0
2023-03-17 10:25:00,43.83,43.98,43.76,43.97,548539.0,40.5554,40.6942,40.4907,40.685,548539.0
2023-03-17 10:30:00,43.96,44.14,43.95,44.05,534361.0,40.6757,40.8423,40.6665,40.759,534361.0
2023-03-17 10:35:00,44.05,44.08,43.86,43.87,362286.0,40.759,40.7867,40.5832,40.5924,362286.0
2023-03-17 10:40:00,43.87,44.0,43.77,43.8,386724.0,40.5924,40.7127,40.4999,40.5277,386724.0
2023-03-17 10:45:00,43.79,43.98,43.7,43.92,493659.0,40.5184,40.6942,40.4351,40.6387,493659.0
2023-03-17 10:50:00,43.91,43.97,43.82,43.85,267778.0,40.6294,40.685,40.5462,40.5739,267778.0
2023-03-17 10:55:00,43.86,44.09,43.82,44.01,669352.0,40.5832,40.796,40.5462,40.722,669352.0
2023-03-17 11:00:00,44.0,44.02,43.69,43.72,387219.0,40.7127,40.7312,40.4259,40.4536,387219.0
2023-03-17 11:05:00,43.72,43.93,43.71,43.91,328745.0,40.4536,40.648,40.4444,40.6294,328745.0
2023-03-17 11:10:00,43.91,43.93,43.66,43.71,381908.0,40.6294,40.648,40.3981,40.4444,381908.0
2023-03-17 11:15:00,43.7,43.82,43.69,43.8,423247.0,40.4351,40.5462,40.4259,40.5277,423247.0
2023-03-17 11:20:00,43.8,43.83,43.56,43.59,489928.0,40.5277,40.5554,40.3056,40.3334,489928.0
2023-03-17 11:25:00,43.59,43.6,43.45,43.57,292905.0,40.3334,40.3426,40.2038,40.3148,292905.0
2023-03-17 11:30:00,43.58,43.75,43.54,43.73,301317.0,40.3241,40.4814,40.2871,40.4629,301317.0
2023-03-17 11:35:00,43.73,43.78,43.58,43.59,188653.0,40.4629,40.5092,40.3241,40.3334,188653.0
2023-03-17 11:40:00,43.59,43.69,43.57,43.66,225659.0,40.3334,40.4259,40.3148,40.3981,225659.0
2023-03-17 11:45:00,43.66,43.94,43.65,43.93,328735.0,40.3981,40.6572,40.3889,40.648,328735.0
2023-03-17 11:50:00,43.93,43.99,43.81,43.83,267078.0,40.648,40.7035,40.5369,40.5554,267078.0
2023-03-17 11:55:00,43.83,43.95,43.8,43.93,168120.0,40.5554,40.6665,40.5277,40.648,168120.0
2023-03-17 12:00:00,43.93,44.05,43.9,43.99,229274.0,40.648,40.759,40.6202,40.7035,229274.0
2023-03-17 12:05:00,43.98,44.02,43.88,44.0,305476.0,40.6942,40.7312,40.6017,40.7127,305476.0
2023-03-17 12:10:00,44.01,44.07,43.94,43.98,215437.0,40.722,40.7775,40.6572,40.6942,215437.0
2023-03-17 12:15:00,43.98,44.14,43.97,44.1,284676.0,40.6942,40.8423,40.685,40.8053,284676.0
2023-03-17 12:20:00,44.09,44.13,43.9,43.96,158854.0,40.796,40.833,40.6202,40.6757,158854.0
2023-03-17 12:25:00,43.97,44.15,43.95,44.13,232236.0,40.685,40.8515,40.6665,40.833,232236.0
2023-03-17 12:30:00,44.13,44.37,44.12,44.2,738587.0,40.833,41.0551,40.8238,40.8978,738587.0
2023-03-17 12:35:00,44.2,44.21,43.96,43.98,309817.0,40.8978,40.907,40.6757,40.6942,309817.0
2023-03-17 12:40:00,43.99,44.01,43.89,43.91,141443.0,40.7035,40.722,40.6109,40.6294,141443.0
2023-03-17 12:45:00,43.91,43.91,43.78,43.8,228563.0,40.6294,40.6294,40.5092,40.5277,228563.0
2023-03-17 12:50:00,43.8,43.9,43.7,43.74,193446.0,40.5277,40.6202,40.4351,40.4721,193446.0
2023-03-17 12:55:00,43.74,43.88,43.73,43.76,176528.0,40.4721,40.6017,40.4629,40.4907,176528.0
2023-03-17 13:00:00,43.76,43.76,43.7,43.73,183069.0,40.4907,40.4907,40.4351,40.4629,183069.0
2023-03-17 13:05:00,43.73,43.89,43.68,43.87,349544.0,40.4629,40.6109,40.4166,40.5924,349544.0
2023-03-17 13:10:00,43.87,43.91,43.77,43.78,250981.0,40.5924,40.6294,40.4999,40.5092,250981.0
2023-03-17 13:15:00,43.78,43.82,43.62,43.63,355847.0,40.5092,40.5462,40.3611,40.3704,355847.0
2023-03-17 13:20:00,43.63,43.77,43.61,43.63,339630.0,40.3704,40.4999,40.3519,40.3704,339630.0
2023-03-17 13:25:00,43.63,43.67,43.57,43.61,388083.0,40.3704,40.4074,40.3148,40.3519,388083.0
2023-03-17 13:30:00,43.62,43.76,43.52,43.56,743893.0,40.3611,40.4907,40.2686,40.3056,743893.0
2023-03-17 13:35:00,43.55,43.61,43.46,43.58,713583.0,40.2963,40.3519,40.2131,40.3241,713583.0
2023-03-17 13:40:00,43.57,43.58,43.41,43.45,491342.0,40.3148,40.3241,40.1668,40.2038,491342.0
2023-03-17 13:45:00,43.45,43.72,43.38,43.51,1607983.0,40.2038,40.4536,40.139,40.2593,1607983.0
2023-03-17 13:50:00,43.51,43.64,43.49,43.55,685946.0,40.2593,40.3796,40.2408,40.2963,685946.0
2023-03-17 13:55:00,43.55,43.58,43.47,43.58,325818.0,40.2963,40.3241,40.2223,40.3241,325818.0
2023-03-17 14:00:00,43.58,43.7,43.53,43.55,770668.0,40.3241,40.4351,40.2778,40.2963,770668.0
2023-03-17 14:05:00,43.55,43.59,43.44,43.52,369763.0,40.2963,40.3334,40.1946,40.2686,369763.0
2023-03-17 14:10:00,43.52,43.57,43.48,43.5,242850.0,40.2686,40.3148,40.2316,40.2501,242850.0
2023-03-17 14:15:00,43.5,43.54,43.43,43.49,279000.0,40.2501,40.2871,40.1853,40.2408,279000.0
2023-03-17 14:20:00,43.48,43.49,43.37,43.39,251498.0,40.2316,40.2408,40.1298,40.1483,251498.0
2023-03-17 14:25:00,43.4,43.41,43.25,43.29,333458.0,40.1575,40.1668,40.0188,40.0558,333458.0
2023-03-17 14:30:00,43.29,43.48,43.27,43.44,392792.0,40.0558,40.2316,40.0373,40.1946,392792.0
2023-03-17 14:35:00,43.44,43.45,43.33,43.38,242568.0,40.1946,40.2038,40.0928,40.139,242568.0
2023-03-17 14:40:00,43.38,43.53,43.33,43.48,529537.0,40.139,40.2778,40.0928,40.2316,529537.0
2023-03-17 14:45:00,43.48,43.49,43.38,43.39,591691.0,40.2316,40.2408,40.139,40.1483,591691.0
2023-03-17 14:50:00,43.38,43.46,43.2,43.46,507896.0,40.139,40.2131,39.9725,40.2131,507896.0
2023-03-17 14:55:00,43.46,43.52,43.38,43.4,273483.0,40.2131,40.2686,40.139,40.1575,273483.0
2023-03-17 15:00:00,43.4,43.47,43.3,43.43,299760.0,40.1575,40.2223,40.065,40.1853,299760.0
2023-03-17 15:05:00,43.42,43.44,43.28,43.29,345170.0,40.1761,40.1946,40.0465,40.0558,345170.0
2023-03-17 15:10:00,43.29,43.43,43.26,43.42,501249.0,40.0558,40.1853,40.028,40.1761,501249.0
2023-03-17 15:15:00,43.41,43.5,43.29,43.43,445535.0,40.1668,40.2501,40.0558,40.1853,445535.0
2023-03-17 15:20:00,43.42,43.53,43.37,43.47,624836.0,40.1761,40.2778,40.1298,40.2223,624836.0
2023-03-17 15:25:00,43.47,43.57,43.39,43.55,675354.0,40.2223,40.3148,40.1483,40.2963,675354.0
2023-03-17 15:30:00,43.55,43.55,43.21,43.28,567421.0,40.2963,40.2963,39.9817,40.0465,567421.0
2023-03-17 15:35:00,43.27,43.35,43.16,43.33,1113642.0,40.0373,40.1113,39.9355,40.0928,1113642.0
2023-03-17 15:40:00,43.33,43.43,43.3,43.36,538761.0,40.0928,40.1853,40.065,40.1205,538761.0
2023-03-17 15:45:00,43.36,43.37,43.13,43.16,1292354.0,40.1205,40.1298,39.9077,39.9355,1292354.0
2023-03-17 15:50:00,43.15,43.48,43.14,43.48,1454476.0,39.9262,40.2316,39.917,40.2316,1454476.0
2023-03-17 15:55:00,43.48,43.55,43.4,43.43,2409263.0,40.2316,40.2963,40.1575,40.1853,2409263.0
2023-03-20 09:30:00,44.72,44.98,44.58,44.6,2656271.0,41.7241,41.9667,41.5935,41.6121,2656271.0
2023-03-20 09:35:00,44.61,44.72,44.35,44.37,1591605.0,41.6215,41.7241,41.3789,41.3975,1591605.0
2023-03-20 09:40:00,44.37,44.79,44.36,44.7,836827.0,41.3975,41.7894,41.3882,41.7054,836827.0
2023-03-20 09:45:00,44.66,44.99,44.51,44.97,1592636.0,41.6681,41.976,41.5282,41.9574,1592636.0
2023-03-20 09:50:00,44.97,45.24,44.96,44.98,1319053.0,41.9574,42.2093,41.948,41.9667,1319053.0
2023-03-20 09:55:00,44.97,45.31,44.9,45.24,872724.0,41.9574,42.2746,41.892,42.2093,872724.0
2023-03-20 10:00:00,45.24,45.45,45.22,45.41,1010528.0,42.2093,42.4052,42.1906,42.3679,1010528.0
2023-03-20 10:05:00,45.41,45.52,45.16,45.22,1190303.0,42.3679,42.4705,42.1346,42.1906,1190303.0
2023-03-20 10:10:00,45.21,45.42,45.1,45.27,680056.0,42.1813,42.3772,42.0786,42.2373,680056.0
2023-03-20 10:15:00,45.27,45.32,44.76,44.85,769338.0,42.2373,42.2839,41.7614,41.8454,769338.0
2023-03-20 10:20:00,44.85,45.32,44.85,45.28,550295.0,41.8454,42.2839,41.8454,42.2466,550295.0
2023-03-20 10:25:00,45.27,45.31,45.13,45.29,658882.0,42.2373,42.2746,42.1066,42.2559,658882.0
2023-03-20 10:30:00,45.29,45.49,45.28,45.48,708015.0,42.2559,42.4425,42.2466,42.4332,708015.0
2023-03-20 10:35:00,45.48,45.58,45.13,45.15,1221801.0,42.4332,42.5265,42.1066,42.1253,1221801.0
2023-03-20 10:40:00,45.14,45.28,45.11,45.14,697318.0,42.116,42.2466,42.088,42.116,697318.0
2023-03-20 10:45:00,45.13,45.14,44.88,45.08,1079837.0,42.1066,42.116,41.8734,42.06,1079837.0
2023-03-20 10:50:00,45.08,45.11,44.83,44.84,964065.0,42.06,42.088,41.8267,41.8361,964065.0
2023-03-20 10:55:00,44.83,45.14,44.82,45.11,799048.0,41.8267,42.116,41.8174,42.088,799048.0
2023-03-20 11:00:00,45.11,45.28,45.02,45.04,700900.0,42.088,42.2466,42.004,42.0227,700900.0
2023-03-20 11:05:00,45.05,45.12,44.91,44.94,528893.0,42.032,42.0973,41.9014,41.9294,528893.0
2023-03-20 11:10:00,44.95,45.0,44.84,44.98,695749.0,41.9387,41.9853,41.8361,41.9667,695749.0
2023-03-20 11:15:00,44.98,44.98,44.8,44.91,529602.0,41.9667,41.9667,41.7987,41.9014,529602.0
2023-03-20 11:20:00,44.91,45.0,44.83,44.91,457579.0,41.9014,41.9853,41.8267,41.9014,457579.0
2023-03-20 11:25:00,44.91,45.11,44.89,45.05,491121.0,41.9014,42.088,41.8827,42.032,491121.0
2023-03-20 11:30:00,45.05,45.06,44.84,44.88,402834.0,42.032,42.0413,41.8361,41.8734,402834.0
2023-03-20 11:35:00,44.89,44.94,44.65,44.67,773587.0,41.8827,41.9294,41.6588,41.6774,773587.0
2023-03-20 11:40:00,44.67,44.74,44.58,44.62,475314.0,41.6774,41.7428,41.5935,41.6308,475314.0
2023-03-20 11:45:00,44.62,44.65,44.51,44.51,399548.0,41.6308,41.6588,41.5282,41.5282,399548.0
2023-03-20 11:50:00,44.52,44.55,44.26,44.27,591276.0,41.5375,41.5655,41.2949,41.3042,591276.0
2023-03-20 11:55:00,44.26,44.5,44.25,44.36,1370903.0,41.2949,41.5188,41.2856,41.3882,1370903.0
2023-03-20 12:00:00,44.36,44.36,44.07,44.16,1054441.0,41.3882,41.3882,41.1176,41.2016,1054441.0
2023-03-20 12:05:00,44.16,44.16,43.76,43.77,1243468.0,41.2016,41.2016,40.8284,40.8377,1243468.0
2023-03-20 12:10:00,43.77,43.77,43.47,43.7,1481577.0,40.8377,40.8377,40.5578,40.7724,1481577.0
2023-03-20 12:15:00,43.69,43.8,43.54,43.68,669012.0,40.7631,40.8657,40.6231,40.7538,669012.0
2023-03-20 12:20:00,43.68,43.86,43.64,43.68,798503.0,40.7538,40.9217,40.7165,40.7538,798503.0
2023-03-20 12:25:00,43.7,43.88,43.63,43.87,790452.0,40.7724,40.9404,40.7071,40.931,790452.0
2023-03-20 12:30:00,43.87,43.91,43.64,43.81,728588.0,40.931,40.9684,40.7165,40.8751,728588.0
2023-03-20 12:35:00,43.81,43.89,43.7,43.84,560868.0,40.8751,40.9497,40.7724,40.9031,560868.0
2023-03-20 12:40:00,43.84,43.91,43.77,43.86,278554.0,40.9031,40.9684,40.8377,40.9217,278554.0
2023-03-20 12:45:00,43.86,43.97,43.76,43.97,277646.0,40.9217,41.0243,40.8284,41.0243,277646.0
2023-03-20 12:50:00,43.97,44.16,43.97,44.06,641664.0,41.0243,41.2016,41.0243,41.1083,641664.0
2023-03-20 12:55:00,44.06,44.23,44.02,44.17,770322.0,41.1083,41.2669,41.071,41.2109,770322.0
2023-03-20 13:00:00,44.18,44.29,44.12,44.28,376096.0,41.2203,41.3229,41.1643,41.3136,376096.0
2023-03-20 13:05:00,44.28,44.54,44.26,44.39,813564.0,41.3136,41.5562,41.2949,41.4162,813564.0
2023-03-20 13:10:00,44.4,44.48,44.33,44.34,248709.0,41.4255,41.5002,41.3602,41.3696,248709.0
2023-03-20 13:15:00,44.34,44.46,44.32,44.43,569596.0,41.3696,41.4815,41.3509,41.4535,569596.0
2023-03-20 13:20:00,44.44,44.44,44.35,44.38,205967.0,41.4629,41.4629,41.3789,41.4069,205967.0
2023-03-20 13:25:00,44.38,44.38,44.1,44.1,343186.0,41.4069,41.4069,41.1456,41.1456,343186.0
2023-03-20 13:30:00,44.1,44.27,44.1,44.21,186054.0,41.1456,41.3042,41.1456,41.2483,186054.0
2023-03-20 13:35:00,44.22,44.22,43.93,44.05,566939.0,41.2576,41.2576,40.987,41.099,566939.0
2023-03-20 13:40:00,44.04,44.11,43.95,44.0,434502.0,41.0897,41.155,41.0057,41.0523,434502.0
2023-03-20 13:45:00,44.0,44.12,43.95,44.05,595076.0,41.0523,41.1643,41.0057,41.099,595076.0
2023-03-20 13:50:00,44.04,44.05,43.92,43.93,230687.0,41.0897,41.099,40.9777,40.987,230687.0
2023-03-20 13:55:00,43.92,43.99,43.88,43.95,348671.0,40.9777,41.043,40.9404,41.0057,348671.0
2023-03-20 14:00:00,43.96,43.97,43.76,43.81,463054.0,41.015,41.0243,40.8284,40.8751,463054.0
2023-03-20 14:05:00,43.81,43.88,43.79,43.84,104523.0,40.8751,40.9404,40.8564,40.9031,104523.0
2023-03-20 14:10:00,43.84,43.96,43.84,43.93,222462.0,40.9031,41.015,40.9031,40.987,222462.0
2023-03-20 14:15:00,43.94,44.02,43.84,44.02,191568.0,40.9964,41.071,40.9031,41.071,191568.0
2023-03-20 14:20:00,44.01,44.08,43.97,43.98,163890.0,41.0617,41.127,41.0243,41.0337,163890.0
2023-03-20 14:25:00,43.99,44.02,43.86,43.89,191585.0,41.043,41.071,40.9217,40.9497,191585.0
2023-03-20 14:30:00,43.9,43.95,43.78,43.86,263253.0,40.959,41.0057,40.8471,40.9217,263253.0
2023-03-20 14:35:00,43.85,43.92,43.78,43.81,205318.0,40.9124,40.9777,40.8471,40.8751,205318.0
2023-03-20 14:40:00,43.8,43.88,43.74,43.74,631412.0,40.8657,40.9404,40.8098,40.8098,631412.0
2023-03-20 14:45:00,43.75,43.82,43.71,43.79,539986.0,40.8191,40.8844,40.7818,40.8564,539986.0
2023-03-20 14:50:00,43.8,43.91,43.73,43.79,599891.0,40.8657,40.9684,40.8004,40.8564,599891.0
2023-03-20 14:55:00,43.8,43.81,43.58,43.61,677626.0,40.8657,40.8751,40.6605,40.6885,677626.0
2023-03-20 15:00:00,43.61,43.64,43.54,43.56,503221.0,40.6885,40.7165,40.6231,40.6418,503221.0
2023-03-20 15:05:00,43.55,43.68,43.53,43.62,428262.0,40.6325,40.7538,40.6138,40.6978,428262.0
2023-03-20 15:10:00,43.63,43.66,43.55,43.59,419325.0,40.7071,40.7351,40.6325,40.6698,419325.0
2023-03-20 15:15:00,43.59,43.7,43.55,43.68,365081.0,40.6698,40.7724,40.6325,40.7538,365081.0
2023-03-20 15:20:00,43.68,43.71,43.5,43.59,639119.0,40.7538,40.7818,40.5858,40.6698,639119.0
2023-03-20 15:25:00,43.6,43.74,43.59,43.72,371836.0,40.6791,40.8098,40.6698,40.7911,371836.0
2023-03-20 15:30:00,43.71,43.84,43.7,43.73,487026.0,40.7818,40.9031,40.7724,40.8004,487026.0
2023-03-20 15:35:00,43.73,43.74,43.51,43.51,1057389.0,40.8004,40.8098,40.5952,40.5952,1057389.0
2023-03-20 15:40:00,43.51,43.58,43.48,43.5,989242.0,40.5952,40.6605,40.5672,40.5858,989242.0
2023-03-20 15:45:00,43.5,43.61,43.48,43.55,924523.0,40.5858,40.6885,40.5672,40.6325,924523.0
2023-03-20 15:50:00,43.56,43.7,43.56,43.57,1231259.0,40.6418,40.7724,40.6418,40.6511,1231259.0
2023-03-20 15:55:00,43.56,43.6,43.55,43.58,1369171.0,40.6418,40.6791,40.6325,40.6605,1369171.0
2023-03-21 09:30:00,45.78,46.17,45.5,45.93,1845089.0,42.7131,43.077,42.4518,42.853,1845089.0
2023-03-21 09:35:00,45.93,46.03,45.75,45.77,1115232.0,42.853,42.9463,42.6851,42.7038,1115232.0
2023-03-21 09:40:00,45.77,45.92,45.68,45.76,783866.0,42.7038,42.8437,42.6198,42.6944,783866.0
2023-03-21 09:45:00,45.77,45.94,45.52,45.54,906568.0,42.7038,42.8624,42.4705,42.4892,906568.0
2023-03-21 09:50:00,45.54,45.72,45.46,45.51,933653.0,42.4892,42.6571,42.4145,42.4612,933653.0
2023-03-21 09:55:00,45.5,45.85,45.48,45.83,911560.0,42.4518,42.7784,42.4332,42.7597,911560.0
2023-03-21 10:00:00,45.84,45.88,45.49,45.49,742634.0,42.7691,42.8064,42.4425,42.4425,742634.0
2023-03-21 10:05:00,45.5,45.52,45.34,45.41,388015.0,42.4518,42.4705,42.3026,42.3679,388015.0
2023-03-21 10:10:00,45.41,45.63,45.38,45.5,598713.0,42.3679,42.5731,42.3399,42.4518,598713.0
2023-03-21 10:15:00,45.49,45.52,45.27,45.3,435990.0,42.4425,42.4705,42.2373,42.2652,435990.0
2023-03-21 10:20:00,45.29,45.47,45.16,45.4,626157.0,42.2559,42.4239,42.1346,42.3585,626157.0
2023-03-21 10:25:00,45.39,45.57,45.32,45.57,540833.0,42.3492,42.5172,42.2839,42.5172,540833.0
2023-03-21 10:30:00,45.58,45.68,45.56,45.63,365461.0,42.5265,42.6198,42.5078,42.5731,365461.0
2023-03-21 10:35:00,45.64,45.64,45.4,45.59,354152.0,42.5825,42.5825,42.3585,42.5358,354152.0
2023-03-21 10:40:00,45.59,45.67,45.51,45.66,496654.0,42.5358,42.6105,42.4612,42.6011,496654.0
2023-03-21 10:45:00,45.66,46.04,45.65,45.85,1128570.0,42.6011,42.9557,42.5918,42.7784,1128570.0
2023-03-21 10:50:00,45.84,45.84,45.54,45.57,413257.0,42.7691,42.7691,42.4892,42.5172,413257.0
2023-03-21 10:55:00,45.56,45.68,45.54,45.6,419349.0,42.5078,42.6198,42.4892,42.5451,419349.0
2023-03-21 11:00:00,45.61,45.69,45.58,45.59,191695.0,42.5545,42.6291,42.5265,42.5358,191695.0
2023-03-21 11:05:00,45.59,45.78,45.56,45.78,483437.0,42.5358,42.7131,42.5078,42.7131,483437.0
2023-03-21 11:10:00,45.78,45.99,45.74,45.97,606655.0,42.7131,42.909,42.6758,42.8904,606655.0
2023-03-21 11:15:00,45.97,46.0,45.85,45.91,368212.0,42.8904,42.9183,42.7784,42.8344,368212.0
2023-03-21 11:20:00,45.91,46.1,45.88,46.05,501149.0,42.8344,43.0116,42.8064,42.965,501149.0
2023-03-21 11:25:00,46.04,46.05,45.76,45.9,366001.0,42.9557,42.965,42.6944,42.825,366001.0
2023-03-21 11:30:00,45.89,45.98,45.88,45.93,251462.0,42.8157,42.8997,42.8064,42.853,251462.0
2023-03-21 11:35:00,45.93,45.93,45.75,45.79,253309.0,42.853,42.853,42.6851,42.7224,253309.0
2023-03-21 11:40:00,45.78,45.84,45.58,45.77,263977.0,42.7131,42.7691,42.5265,42.7038,263977.0
2023-03-21 11:45:00,45.77,45.84,45.68,45.81,162994.0,42.7038,42.7691,42.6198,42.7411,162994.0
2023-03-21 11:50:00,45.82,45.84,45.73,45.79,149027.0,42.7504,42.7691,42.6664,42.7224,149027.0
2023-03-21 11:55:00,45.8,45.89,45.78,45.87,103695.0,42.7317,42.8157,42.7131,42.7971,103695.0
2023-03-21 12:00:00,45.86,45.95,45.83,45.89,159860.0,42.7877,42.8717,42.7597,42.8157,159860.0
2023-03-21 12:05:00,45.88,45.94,45.85,45.9,244012.0,42.8064,42.8624,42.7784,42.825,244012.0
2023-03-21 12:10:00,45.91,46.04,45.9,45.93,333104.0,42.8344,42.9557,42.825,42.853,333104.0
2023-03-21 12:15:00,45.93,46.0,45.91,45.93,190901.0,42.853,42.9183,42.8344,42.853,190901.0
2023-03-21 12:20:00,45.93,46.0,45.9,45.96,222241.0,42.853,42.9183,42.825,42.881,222241.0
2023-03-21 12:25:00,45.97,46.07,45.96,46.03,210763.0,42.8904,42.9837,42.881,42.9463,210763.0
2023-03-21 12:30:00,46.04,46.21,46.03,46.04,650637.0,42.9557,43.1143,42.9463,42.9557,650637.0
2023-03-21 12:35:00,46.05,46.06,45.92,45.93,325455.0,42.965,42.9743,42.8437,42.853,325455.0
2023-03-21 12:40:00,45.94,46.03,45.88,45.91,215593.0,42.8624,42.9463,42.8064,42.8344,215593.0
2023-03-21 12:45:00,45.92,45.95,45.87,45.89,256906.0,42.8437,42.8717,42.7971,42.8157,256906.0
2023-03-21 12:50:00,45.89,46.03,45.88,45.96,207555.0,42.8157,42.9463,42.8064,42.881,207555.0
2023-03-21 12:55:00,45.95,46.03,45.92,45.99,201185.0,42.8717,42.9463,42.8437,42.909,201185.0
2023-03-21 13:00:00,45.99,46.08,45.9,46.05,159890.0,42.909,42.993,42.825,42.965,159890.0
2023-03-21 13:05:00,46.04,46.15,45.97,46.14,354742.0,42.9557,43.0583,42.8904,43.049,354742.0
2023-03-21 13:10:00,46.15,46.3,46.13,46.19,503930.0,43.0583,43.1983,43.0396,43.0956,503930.0
2023-03-21 13:15:00,46.19,46.38,46.19,46.31,384963.0,43.0956,43.2729,43.0956,43.2076,384963.0
2023-03-21 13:20:00,46.31,46.33,46.19,46.26,204393.0,43.2076,43.2262,43.0956,43.1609,204393.0
2023-03-21 13:25:00,46.26,46.33,46.23,46.3,208874.0,43.1609,43.2262,43.1329,43.1983,208874.0
2023-03-21 13:30:00,46.3,46.42,46.29,46.4,230011.0,43.1983,43.3102,43.1889,43.2916,230011.0
2023-03-21 13:35:00,46.4,46.47,46.33,46.43,270342.0,43.2916,43.3569,43.2262,43.3195,270342.0
2023-03-21 13:40:00,46.44,46.44,46.35,46.38,187812.0,43.3289,43.3289,43.2449,43.2729,187812.0
2023-03-21 13:45:00,46.38,46.41,46.21,46.23,188992.0,43.2729,43.3009,43.1143,43.1329,188992.0
2023-03-21 13:50:00,46.22,46.23,45.95,45.96,751162.0,43.1236,43.1329,42.8717,42.881,751162.0
2023-03-21 13:55:00,45.96,46.02,45.93,45.96,226361.0,42.881,42.937,42.853,42.881,226361.0
2023-03-21 14:00:00,45.96,45.99,45.83,45.91,371473.0,42.881,42.909,42.7597,42.8344,371473.0
2023-03-21 14:05:00,45.9,45.98,45.86,45.92,138665.0,42.825,42.8997,42.7877,42.8437,138665.0
2023-03-21 14:10:00,45.92,46.0,45.91,45.96,145893.0,42.8437,42.9183,42.8344,42.881,145893.0
2023-03-21 14:15:00,45.97,46.1,45.95,46.08,347867.0,42.8904,43.0116,42.8717,42.993,347867.0
2023-03-21 14:20:00,46.09,46.1,46.04,46.09,161093.0,43.0023,43.0116,42.9557,43.0023,161093.0
2023-03-21 14:25:00,46.09,46.12,45.97,45.99,194099.0,43.0023,43.0303,42.8904,42.909,194099.0
2023-03-21 14:30:00,46.0,46.03,45.86,45.9,310501.0,42.9183,42.9463,42.7877,42.825,310501.0
2023-03-21 14:35:00,45.9,45.91,45.82,45.89,326280.0,42.825,42.8344,42.7504,42.8157,326280.0
2023-03-21 14:40:00,45.9,45.95,45.85,45.95,134703.0,42.825,42.8717,42.7784,42.8717,134703.0
2023-03-21 14:45:00,45.94,46.01,45.92,45.92,255242.0,42.8624,42.9277,42.8437,42.8437,255242.0
2023-03-21 14:50:00,45.93,45.93,45.78,45.79,174842.0,42.853,42.853,42.7131,42.7224,174842.0
2023-03-21 14:55:00,45.8,45.89,45.77,45.78,182826.0,42.7317,42.8157,42.7038,42.7131,182826.0
2023-03-21 15:00:00,45.78,45.97,45.78,45.96,171732.0,42.7131,42.8904,42.7131,42.881,171732.0
2023-03-21 15:05:00,45.96,45.98,45.89,45.91,201717.0,42.881,42.8997,42.8157,42.8344,201717.0
2023-03-21 15:10:00,45.91,46.01,45.88,45.94,190819.0,42.8344,42.9277,42.8064,42.8624,190819.0
2023-03-21 15:15:00,45.94,45.99,45.93,45.97,122294.0,42.8624,42.909,42.853,42.8904,122294.0
2023-03-21 15:20:00,45.97,45.99,45.89,45.93,234464.0,42.8904,42.909,42.8157,42.853,234464.0
2023-03-21 15:25:00,45.93,45.98,45.89,45.97,257908.0,42.853,42.8997,42.8157,42.8904,257908.0
2023-03-21 15:30:00,45.98,46.02,45.93,45.95,321817.0,42.8997,42.937,42.853,42.8717,321817.0
2023-03-21 15:35:00,45.95,46.06,45.94,46.06,372523.0,42.8717,42.9743,42.8624,42.9743,372523.0
2023-03-21 15:40:00,46.05,46.2,46.04,46.2,788071.0,42.965,43.1049,42.9557,43.1049,788071.0
2023-03-21 15:45:00,46.19,46.23,46.09,46.12,571524.0,43.0956,43.1329,43.0023,43.0303,571524.0
2023-03-21 15:50:00,46.11,46.23,46.09,46.2,924576.0,43.021,43.1329,43.0023,43.1049,924576.0
2023-03-21 15:55:00,46.2,46.22,46.02,46.05,1059802.0,43.1049,43.1236,42.937,42.965,1059802.0
2023-03-22 09:30:00,45.96,46.11,45.53,45.62,1216929.0,42.881,43.021,42.4798,42.5638,1216929.0
2023-03-22 09:35:00,45.62,45.81,45.5,45.64,806697.0,42.5638,42.7411,42.4518,42.5825,806697.0
2023-03-22 09:40:00,45.65,45.71,45.54,45.57,379821.0,42.5918,42.6478,42.4892,42.5172,379821.0
2023-03-22 09:45:00,45.56,45.84,45.48,45.78,366221.0,42.5078,42.7691,42.4332,42.7131,366221.0
2023-03-22 09:50:00,45.79,45.94,45.69,45.84,628823.0,42.7224,42.8624,42.6291,42.7691,628823.0
2023-03-22 09:55:00,45.84,45.96,45.8,45.9,260574.0,42.7691,42.881,42.7317,42.825,260574.0
2023-03-22 10:00:00,45.89,45.96,45.82,45.86,202458.0,42.8157,42.881,42.7504,42.7877,202458.0
2023-03-22 10:05:00,45.86,46.09,45.85,46.08,366621.0,42.7877,43.0023,42.7784,42.993,366621.0
2023-03-22 10:10:00,46.06,46.1,45.84,45.94,404715.0,42.9743,43.0116,42.7691,42.8624,404715.0
2023-03-22 10:15:00,45.93,46.11,45.93,46.03,543484.0,42.853,43.021,42.853,42.9463,543484.0
2023-03-22 10:20:00,46.04,46.14,45.97,46.05,368518.0,42.9557,43.049,42.8904,42.965,368518.0
2023-03-22 10:25:00,46.05,46.11,45.99,46.07,207652.0,42.965,43.021,42.909,42.9837,207652.0
2023-03-22 10:30:00,46.08,46.15,46.0,46.01,172471.0,42.993,43.0583,42.9183,42.9277,172471.0
2023-03-22 10:35:00,46.01,46.02,45.88,45.95,248048.0,42.9277,42.937,42.8064,42.8717,248048.0
2023-03-22 10:40:00,45.94,45.99,45.91,45.96,155076.0,42.8624,42.909,42.8344,42.881,155076.0
2023-03-22 10:45:00,45.96,46.01,45.87,45.89,241498.0,42.881,42.9277,42.7971,42.8157,241498.0
2023-03-22 10:50:00,45.89,45.92,45.8,45.86,177466.0,42.8157,42.8437,42.7317,42.7877,177466.0
2023-03-22 10:55:00,45.85,45.87,45.72,45.74,335836.0,42.7784,42.7971,42.6571,42.6758,335836.0
2023-03-22 11:00:00,45.74,45.8,45.63,45.65,202822.0,42.6758,42.7317,42.5731,42.5918,202822.0
2023-03-22 11:05:00,45.65,45.68,45.56,45.61,125716.0,42.5918,42.6198,42.5078,42.5545,125716.0
2023-03-22 11:10:00,45.61,45.65,45.53,45.57,276632.0,42.5545,42.5918,42.4798,42.5172,276632.0
2023-03-22 11:15:00,45.57,45.57,45.47,45.48,383915.0,42.5172,42.5172,42.4239,42.4332,383915.0
2023-03-22 11:20:00,45.49,45.52,45.43,45.51,197288.0,42.4425,42.4705,42.3865,42.4612,197288.0
2023-03-22 11:25:00,45.51,45.52,45.34,45.38,237642.0,42.4612,42.4705,42.3026,42.3399,237642.0
2023-03-22 11:30:00,45.38,45.46,45.37,45.43,147395.0,42.3399,42.4145,42.3306,42.3865,147395.0
2023-03-22 11:35:00,45.43,45.5,45.38,45.46,170997.0,42.3865,42.4518,42.3399,42.4145,170997.0
2023-03-22 11:40:00,45.46,45.46,45.22,45.24,219299.0,42.4145,42.4145,42.1906,42.2093,219299.0
2023-03-22 11:45:00,45.25,45.34,45.22,45.3,217850.0,42.2186,42.3026,42.1906,42.2652,217850.0
2023-03-22 11:50:00,45.31,45.37,45.27,45.31,137589.0,42.2746,42.3306,42.2373,42.2746,137589.0
2023-03-22 11:55:00,45.31,45.4,45.29,45.4,218311.0,42.2746,42.3585,42.2559,42.3585,218311.0
2023-03-22 12:00:00,45.4,45.45,45.32,45.38,150023.0,42.3585,42.4052,42.2839,42.3399,150023.0
2023-03-22 12:05:00,45.38,45.46,45.35,45.45,371752.0,42.3399,42.4145,42.3119,42.4052,371752.0
2023-03-22 12:10:00,45.45,45.45,45.35,45.44,162252.0,42.4052,42.4052,42.3119,42.3959,162252.0
2023-03-22 12:15:00,45.43,45.45,45.39,45.41,290581.0,42.3865,42.4052,42.3492,42.3679,290581.0
2023-03-22 12:20:00,45.42,45.5,45.39,45.41,263439.0,42.3772,42.4518,42.3492,42.3679,263439.0
2023-03-22 12:25:00,45.42,45.52,45.4,45.45,256579.0,42.3772,42.4705,42.3585,42.4052,256579.0
2023-03-22 12:30:00,45.45,45.48,45.34,45.4,256454.0,42.4052,42.4332,42.3026,42.3585,256454.0
2023-03-22 12:35:00,45.4,45.41,45.32,45.36,105712.0,42.3585,42.3679,42.2839,42.3212,105712.0
2023-03-22 12:40:00,45.37,45.41,45.35,45.4,59977.0,42.3306,42.3679,42.3119,42.3585,59977.0
2023-03-22 12:45:00,45.4,45.44,45.34,45.38,91132.0,42.3585,42.3959,42.3026,42.3399,91132.0
2023-03-22 12:50:00,45.38,45.44,45.34,45.39,90085.0,42.3399,42.3959,42.3026,42.3492,90085.0
2023-03-22 12:55:00,45.39,45.39,45.29,45.34,135789.0,42.3492,42.3492,42.2559,42.3026,135789.0
2023-03-22 13:00:00,45.35,45.36,45.2,45.26,241008.0,42.3119,42.3212,42.1719,42.2279,241008.0
2023-03-22 13:05:00,45.26,45.32,45.23,45.26,141071.0,42.2279,42.2839,42.1999,42.2279,141071.0
2023-03-22 13:10:00,45.25,45.33,45.25,45.28,219733.0,42.2186,42.2932,42.2186,42.2466,219733.0
2023-03-22 13:15:00,45.28,45.36,45.26,45.34,130958.0,42.2466,42.3212,42.2279,42.3026,130958.0
2023-03-22 13:20:00,45.34,45.37,45.22,45.22,521865.0,42.3026,42.3306,42.1906,42.1906,521865.0
2023-03-22 13:25:00,45.23,45.26,45.18,45.18,616242.0,42.1999,42.2279,42.1533,42.1533,616242.0
2023-03-22 13:30:00,45.19,45.24,45.15,45.16,827947.0,42.1626,42.2093,42.1253,42.1346,827947.0
2023-03-22 13:35:00,45.15,45.16,45.04,45.06,691366.0,42.1253,42.1346,42.0227,42.0413,691366.0
2023-03-22 13:40:00,45.05,45.17,45.03,45.15,474442.0,42.032,42.144,42.0133,42.1253,474442.0
2023-03-22 13:45:00,45.15,45.2,45.14,45.16,111471.0,42.1253,42.1719,42.116,42.1346,111471.0
2023-03-22 13:50:00,45.17,45.28,45.15,45.15,247940.0,42.144,42.2466,42.1253,42.1253,247940.0
2023-03-22 13:55:00,45.15,45.27,45.14,45.26,569068.0,42.1253,42.2373,42.116,42.2279,569068.0
2023-03-22 14:00:00,45.27,45.68,45.24,45.55,934827.0,42.2373,42.6198,42.2093,42.4985,934827.0
2023-03-22 14:05:00,45.55,45.76,45.44,45.46,457697.0,42.4985,42.6944,42.3959,42.4145,457697.0
2023-03-22 14:10:00,45.46,45.53,45.12,45.16,615273.0,42.4145,42.4798,42.0973,42.1346,615273.0
2023-03-22 14:15:00,45.16,45.4,45.15,45.35,239029.0,42.1346,42.3585,42.1253,42.3119,239029.0
2023-03-22 14:20:00,45.35,45.35,45.05,45.06,899611.0,42.3119,42.3119,42.032,42.0413,899611.0
2023-03-22 14:25:00,45.06,45.14,44.96,45.1,575503.0,42.0413,42.116,41.948,42.0786,575503.0
2023-03-22 14:30:00,45.09,45.52,44.96,45.14,1627120.0,42.0693,42.4705,41.948,42.116,1627120.0
2023-03-22 14:35:00,45.14,45.16,44.71,44.97,1254102.0,42.116,42.1346,41.7148,41.9574,1254102.0
2023-03-22 14:40:00,44.96,45.33,44.94,45.18,1093831.0,41.948,42.2932,41.9294,42.1533,1093831.0
2023-03-22 14:45:00,45.19,45.44,45.14,45.29,652783.0,42.1626,42.3959,42.116,42.2559,652783.0
2023-03-22 14:50:00,45.3,45.39,45.03,45.08,1001427.0,42.2652,42.3492,42.0133,42.06,1001427.0
2023-03-22 14:55:00,45.09,45.13,44.68,44.7,966693.0,42.0693,42.1066,41.6868,41.7054,966693.0
2023-03-22 15:00:00,44.69,44.76,44.35,44.38,1480276.0,41.6961,41.7614,41.3789,41.4069,1480276.0
2023-03-22 15:05:00,44.37,44.5,44.18,44.27,1371738.0,41.3975,41.5188,41.2203,41.3042,1371738.0
2023-03-22 15:10:00,44.27,44.4,44.1,44.37,1321646.0,41.3042,41.4255,41.1456,41.3975,1321646.0
2023-03-22 15:15:00,44.37,44.58,44.34,44.41,1240610.0,41.3975,41.5935,41.3696,41.4349,1240610.0
2023-03-22 15:20:00,44.41,44.7,44.36,44.4,1511249.0,41.4349,41.7054,41.3882,41.4255,1511249.0
2023-03-22 15:25:00,44.4,44.44,44.24,44.35,917335.0,41.4255,41.4629,41.2763,41.3789,917335.0
2023-03-22 15:30:00,44.35,44.39,44.06,44.07,1038128.0,41.3789,41.4162,41.1083,41.1176,1038128.0
2023-03-22 15:35:00,44.08,44.18,43.89,44.02,1604953.0,41.127,41.2203,40.9497,41.071,1604953.0
2023-03-22 15:40:00,44.02,44.07,43.8,43.8,1842676.0,41.071,41.1176,40.8657,40.8657,1842676.0
2023-03-22 15:45:00,43.8,43.8,43.6,43.68,1765895.0,40.8657,40.8657,40.6791,40.7538,1765895.0
2023-03-22 15:50:00,43.67,43.67,43.43,43.47,1864130.0,40.7444,40.7444,40.5205,40.5578,1864130.0
2023-03-22 15:55:00,43.47,43.58,43.38,43.39,2930190.0,40.5578,40.6605,40.4739,40.4832,2930190.0
2023-03-23 09:30:00,43.95,44.25,43.73,43.73,1082057.0,41.0057,41.2856,40.8004,40.8004,1082057.0
2023-03-23 09:35:00,43.75,43.79,43.32,43.32,1411457.0,40.8191,40.8564,40.4179,40.4179,1411457.0
2023-03-23 09:40:00,43.33,43.74,43.18,43.63,1304261.0,40.4272,40.8098,40.2873,40.7071,1304261.0
2023-03-23 09:45:00,43.63,43.71,43.37,43.54,791910.0,40.7071,40.7818,40.4645,40.6231,791910.0
2023-03-23 09:50:00,43.54,43.65,43.42,43.44,355095.0,40.6231,40.7258,40.5112,40.5298,355095.0
2023-03-23 09:55:00,43.43,43.53,43.27,43.32,544388.0,40.5205,40.6138,40.3712,40.4179,544388.0
2023-03-23 10:00:00,43.32,43.48,43.29,43.37,596351.0,40.4179,40.5672,40.3899,40.4645,596351.0
2023-03-23 10:05:00,43.37,43.57,43.34,43.56,322762.0,40.4645,40.6511,40.4365,40.6418,322762.0
2023-03-23 10:10:00,43.56,43.78,43.55,43.61,619433.0,40.6418,40.8471,40.6325,40.6885,619433.0
2023-03-23 10:15:00,43.62,43.7,43.56,43.64,229052.0,40.6978,40.7724,40.6418,40.7165,229052.0
2023-03-23 10:20:00,43.64,43.66,43.5,43.61,294822.0,40.7165,40.7351,40.5858,40.6885,294822.0
2023-03-23 10:25:00,43.61,43.72,43.59,43.62,389027.0,40.6885,40.7911,40.6698,40.6978,389027.0
2023-03-23 10:30:00,43.62,43.69,43.34,43.43,223905.0,40.6978,40.7631,40.4365,40.5205,223905.0
2023-03-23 10:35:00,43.44,43.69,43.44,43.58,355801.0,40.5298,40.7631,40.5298,40.6605,355801.0
2023-03-23 10:40:00,43.58,43.61,43.51,43.57,179292.0,40.6605,40.6885,40.5952,40.6511,179292.0
2023-03-23 10:45:00,43.57,43.77,43.52,43.65,410668.0,40.6511,40.8377,40.6045,40.7258,410668.0
2023-03-23 10:50:00,43.66,43.84,43.62,43.77,351867.0,40.7351,40.9031,40.6978,40.8377,351867.0
2023-03-23 10:55:00,43.77,43.78,43.63,43.73,306112.0,40.8377,40.8471,40.7071,40.8004,306112.0
2023-03-23 11:00:00,43.74,43.86,43.74,43.8,273277.0,40.8098,40.9217,40.8098,40.8657,273277.0
2023-03-23 11:05:00,43.8,43.91,43.79,43.79,269883.0,40.8657,40.9684,40.8564,40.8564,269883.0
2023-03-23 11:10:00,43.79,43.83,43.74,43.79,133712.0,40.8564,40.8937,40.8098,40.8564,133712.0
2023-03-23 11:15:00,43.8,43.86,43.71,43.72,178606.0,40.8657,40.9217,40.7818,40.7911,178606.0
2023-03-23 11:20:00,43.72,43.73,43.55,43.56,228165.0,40.7911,40.8004,40.6325,40.6418,228165.0
2023-03-23 11:25:00,43.56,43.6,43.33,43.36,394866.0,40.6418,40.6791,40.4272,40.4552,394866.0
2023-03-23 11:30:00,43.36,43.47,43.35,43.43,300993.0,40.4552,40.5578,40.4459,40.5205,300993.0
2023-03-23 11:35:00,43.43,43.57,43.43,43.5,334728.0,40.5205,40.6511,40.5205,40.5858,334728.0
2023-03-23 11:40:00,43.5,43.5,43.36,43.37,290988.0,40.5858,40.5858,40.4552,40.4645,290988.0
2023-03-23 11:45:00,43.38,43.43,43.32,43.37,514609.0,40.4739,40.5205,40.4179,40.4645,514609.0
2023-03-23 11:50:00,43.37,43.43,43.25,43.26,350068.0,40.4645,40.5205,40.3526,40.3619,350068.0
2023-03-23 11:55:00,43.27,43.35,43.24,43.29,256375.0,40.3712,40.4459,40.3432,40.3899,256375.0
2023-03-23 12:00:00,43.29,43.34,43.21,43.24,216932.0,40.3899,40.4365,40.3153,40.3432,216932.0
2023-03-23 12:05:00,43.23,43.26,43.1,43.11,281695.0,40.3339,40.3619,40.2126,40.222,281695.0
2023-03-23 12:10:00,43.11,43.11,42.78,42.83,1032386.0,40.222,40.222,39.9141,39.9607,1032386.0
2023-03-23 12:15:00,42.84,42.85,42.65,42.76,746478.0,39.97,39.9794,39.7928,39.8954,746478.0
2023-03-23 12:20:00,42.76,42.9,42.72,42.86,434124.0,39.8954,40.026,39.8581,39.9887,434124.0
2023-03-23 12:25:00,42.85,43.01,42.85,42.92,407426.0,39.9794,40.1287,39.9794,40.0447,407426.0
2023-03-23 12:30:00,42.92,42.99,42.88,42.96,251588.0,40.0447,40.11,40.0074,40.082,251588.0
2023-03-23 12:35:00,42.96,42.99,42.87,42.89,155543.0,40.082,40.11,39.998,40.0167,155543.0
2023-03-23 12:40:00,42.89,42.9,42.82,42.86,325855.0,40.0167,40.026,39.9514,39.9887,325855.0
2023-03-23 12:45:00,42.87,42.88,42.76,42.84,267932.0,39.998,40.0074,39.8954,39.97,267932.0
2023-03-23 12:50:00,42.84,42.85,42.76,42.8,403743.0,39.97,39.9794,39.8954,39.9327,403743.0
2023-03-23 12:55:00,42.8,42.83,42.72,42.78,374411.0,39.9327,39.9607,39.8581,39.9141,374411.0
2023-03-23 13:00:00,42.79,42.79,42.63,42.69,287242.0,39.9234,39.9234,39.7741,39.8301,287242.0
2023-03-23 13:05:00,42.7,42.86,42.69,42.76,313155.0,39.8394,39.9887,39.8301,39.8954,313155.0
2023-03-23 13:10:00,42.77,42.79,42.65,42.71,342712.0,39.9047,39.9234,39.7928,39.8488,342712.0
2023-03-23 13:15:00,42.7,42.74,42.62,42.64,282553.0,39.8394,39.8767,39.7648,39.7834,282553.0
2023-03-23 13:20:00,42.65,42.78,42.64,42.67,387310.0,39.7928,39.9141,39.7834,39.8114,387310.0
2023-03-23 13:25:00,42.67,42.69,42.5,42.55,489796.0,39.8114,39.8301,39.6528,39.6995,489796.0
2023-03-23 13:30:00,42.55,42.65,42.52,42.63,180635.0,39.6995,39.7928,39.6715,39.7741,180635.0
2023-03-23 13:35:00,42.62,42.68,42.55,42.67,222364.0,39.7648,39.8208,39.6995,39.8114,222364.0
2023-03-23 13:40:00,42.66,42.84,42.64,42.79,223342.0,39.8021,39.97,39.7834,39.9234,223342.0
2023-03-23 13:45:00,42.78,42.82,42.57,42.61,244789.0,39.9141,39.9514,39.7181,39.7555,244789.0
2023-03-23 13:50:00,42.61,42.61,42.5,42.56,417734.0,39.7555,39.7555,39.6528,39.7088,417734.0
2023-03-23 13:55:00,42.55,42.56,42.48,42.5,185948.0,39.6995,39.7088,39.6342,39.6528,185948.0
2023-03-23 14:00:00,42.5,42.63,42.46,42.48,425628.0,39.6528,39.7741,39.6155,39.6342,425628.0
2023-03-23 14:05:00,42.49,42.53,42.44,42.45,240589.0,39.6435,39.6808,39.5968,39.6062,240589.0
2023-03-23 14:10:00,42.45,42.61,42.4,42.57,332484.0,39.6062,39.7555,39.5595,39.7181,332484.0
2023-03-23 14:15:00,42.57,42.58,42.49,42.53,199578.0,39.7181,39.7275,39.6435,39.6808,199578.0
2023-03-23 14:20:00,42.52,42.56,42.36,42.36,280800.0,39.6715,39.7088,39.5222,39.5222,280800.0
2023-03-23 14:25:00,42.37,42.39,42.16,42.17,709169.0,39.5315,39.5502,39.3356,39.3449,709169.0
2023-03-23 14:30:00,42.17,42.3,42.16,42.24,654655.0,39.3449,39.4662,39.3356,39.4102,654655.0
2023-03-23 14:35:00,42.24,42.33,42.16,42.16,544572.0,39.4102,39.4942,39.3356,39.3356,544572.0
2023-03-23 14:40:00,42.16,42.18,41.98,41.98,825824.0,39.3356,39.3543,39.1677,39.1677,825824.0
2023-03-23 14:45:00,42.0,42.17,41.9,42.15,1102966.0,39.1863,39.3449,39.093,39.3263,1102966.0
2023-03-23 14:50:00,42.14,42.22,42.1,42.12,318900.0,39.3169,39.3916,39.2796,39.2983,318900.0
2023-03-23 14:55:00,42.11,42.4,42.05,42.39,380623.0,39.2889,39.5595,39.233,39.5502,380623.0
2023-03-23 15:00:00,42.39,43.1,42.39,42.68,4357176.0,39.5502,40.2126,39.5502,39.8208,4357176.0
2023-03-23 15:05:00,42.67,42.69,42.36,42.46,1301675.0,39.8114,39.8301,39.5222,39.6155,1301675.0
2023-03-23 15:10:00,42.46,42.47,42.16,42.29,710966.0,39.6155,39.6248,39.3356,39.4569,710966.0
2023-03-23 15:15:00,42.3,42.37,42.1,42.13,703531.0,39.4662,39.5315,39.2796,39.3076,703531.0
2023-03-23 15:20:00,42.13,42.24,42.0,42.23,1155974.0,39.3076,39.4102,39.1863,39.4009,1155974.0
2023-03-23 15:25:00,42.24,42.31,42.15,42.17,435812.0,39.4102,39.4756,39.3263,39.3449,435812.0
2023-03-23 15:30:00,42.17,42.23,42.08,42.16,704334.0,39.3449,39.4009,39.261,39.3356,704334.0
2023-03-23 15:35:00,42.16,42.31,42.15,42.27,896642.0,39.3356,39.4756,39.3263,39.4382,896642.0
2023-03-23 15:40:00,42.26,42.27,42.14,42.16,411403.0,39.4289,39.4382,39.3169,39.3356,411403.0
2023-03-23 15:45:00,42.16,42.33,42.15,42.27,579685.0,39.3356,39.4942,39.3263,39.4382,579685.0
2023-03-23 15:50:00,42.28,42.44,42.28,42.34,1038495.0,39.4476,39.5968,39.4476,39.5035,1038495.0
2023-03-23 15:55:00,42.33,42.35,42.21,42.22,1036236.0,39.4942,39.5129,39.3822,39.3916,1036236.0
2023-03-24 09:30:00,41.55,41.69,41.28,41.63,1468609.0,38.7665,38.8971,38.5146,38.8411,1468609.0
2023-03-24 09:35:00,41.62,42.05,41.57,41.84,1669727.0,38.8318,39.233,38.7851,39.037,1669727.0
2023-03-24 09:40:00,41.84,42.0,41.76,41.9,901371.0,39.037,39.1863,38.9624,39.093,901371.0
2023-03-24 09:45:00,41.89,41.94,41.66,41.85,661423.0,39.0837,39.1303,38.8691,39.0464,661423.0
2023-03-24 09:50:00,41.85,41.97,41.67,41.94,604209.0,39.0464,39.1583,38.8784,39.1303,604209.0
2023-03-24 09:55:00,41.95,42.13,41.95,42.04,582835.0,39.1397,39.3076,39.1397,39.2236,582835.0
2023-03-24 10:00:00,42.04,42.21,42.0,42.05,654435.0,39.2236,39.3822,39.1863,39.233,654435.0
2023-03-24 10:05:00,42.05,42.27,42.02,42.1,941032.0,39.233,39.4382,39.205,39.2796,941032.0
2023-03-24 10:10:00,42.1,42.54,42.07,42.36,719191.0,39.2796,39.6901,39.2516,39.5222,719191.0
2023-03-24 10:15:00,42.35,42.36,42.13,42.24,576515.0,39.5129,39.5222,39.3076,39.4102,576515.0
2023-03-24 10:20:00,42.25,42.36,42.12,42.34,720952.0,39.4196,39.5222,39.2983,39.5035,720952.0
2023-03-24 10:25:00,42.35,42.72,42.35,42.66,866653.0,39.5129,39.8581,39.5129,39.8021,866653.0
2023-03-24 10:30:00,42.67,42.84,42.58,42.64,896088.0,39.8114,39.97,39.7275,39.7834,896088.0
2023-03-24 10:35:00,42.65,42.68,42.42,42.5,458744.0,39.7928,39.8208,39.5782,39.6528,458744.0
2023-03-24 10:40:00,42.49,42.49,42.3,42.33,215800.0,39.6435,39.6435,39.4662,39.4942,215800.0
2023-03-24 10:45:00,42.34,42.44,42.21,42.27,310745.0,39.5035,39.5968,39.3822,39.4382,310745.0
2023-03-24 10:50:00,42.26,42.43,42.25,42.34,199930.0,39.4289,39.5875,39.4196,39.5035,199930.0
2023-03-24 10:55:00,42.33,42.4,42.28,42.3,147897.0,39.4942,39.5595,39.4476,39.4662,147897.0
2023-03-24 11:00:00,42.31,42.35,42.2,42.32,234460.0,39.4756,39.5129,39.3729,39.4849,234460.0
2023-03-24 11:05:00,42.33,42.43,42.28,42.3,215537.0,39.4942,39.5875,39.4476,39.4662,215537.0
2023-03-24 11:10:00,42.3,42.31,42.1,42.17,302322.0,39.4662,39.4756,39.2796,39.3449,302322.0
2023-03-24 11:15:00,42.17,42.28,42.13,42.21,228327.0,39.3449,39.4476,39.3076,39.3822,228327.0
2023-03-24 11:20:00,42.21,42.36,42.18,42.32,268193.0,39.3822,39.5222,39.3543,39.4849,268193.0
2023-03-24 11:25:00,42.32,42.45,42.32,42.36,192807.0,39.4849,39.6062,39.4849,39.5222,192807.0
2023-03-24 11:30:00,42.35,42.41,42.32,42.41,134252.0,39.5129,39.5689,39.4849,39.5689,134252.0
2023-03-24 11:35:00,42.41,42.5,42.4,42.44,411198.0,39.5689,39.6528,39.5595,39.5968,411198.0
2023-03-24 11:40:00,42.45,42.64,42.43,42.63,907194.0,39.6062,39.7834,39.5875,39.7741,907194.0
2023-03-24 11:45:00,42.63,42.84,42.62,42.77,839602.0,39.7741,39.97,39.7648,39.9047,839602.0
2023-03-24 11:50:00,42.76,43.06,42.75,43.04,1711318.0,39.8954,40.1753,39.8861,40.1566,1711318.0
2023-03-24 11:55:00,43.03,43.33,43.03,43.28,1686566.0,40.1473,40.4272,40.1473,40.3806,1686566.0
2023-03-24 12:00:00,43.28,43.48,43.23,43.41,2444867.0,40.3806,40.5672,40.3339,40.5019,2444867.0
2023-03-24 12:05:00,43.41,43.43,43.09,43.11,933884.0,40.5019,40.5205,40.2033,40.222,933884.0
2023-03-24 12:10:00,43.12,43.2,42.98,43.01,503429.0,40.2313,40.3059,40.1007,40.1287,503429.0
2023-03-24 12:15:00,43.01,43.07,42.83,42.91,642041.0,40.1287,40.1846,39.9607,40.0354,642041.0
2023-03-24 12:20:00,42.91,42.96,42.82,42.89,597378.0,40.0354,40.082,39.9514,40.0167,597378.0
2023-03-24 12:25:00,42.9,42.9,42.78,42.83,535972.0,40.026,40.026,39.9141,39.9607,535972.0
2023-03-24 12:30:00,42.83,42.87,42.73,42.86,436369.0,39.9607,39.998,39.8674,39.9887,436369.0
2023-03-24 12:35:00,42.86,43.0,42.86,42.93,405358.0,39.9887,40.1193,39.9887,40.054,405358.0
2023-03-24 12:40:00,42.93,43.02,42.86,43.02,384677.0,40.054,40.138,39.9887,40.138,384677.0
2023-03-24 12:45:00,43.02,43.16,43.0,43.06,449736.0,40.138,40.2686,40.1193,40.1753,449736.0
2023-03-24 12:50:00,43.07,43.1,42.93,42.99,186625.0,40.1846,40.2126,40.054,40.11,186625.0
2023-03-24 12:55:00,42.98,43.08,42.95,42.99,178786.0,40.1007,40.194,40.0727,40.11,178786.0
2023-03-24 13:00:00,42.98,43.02,42.93,43.01,146516.0,40.1007,40.138,40.054,40.1287,146516.0
2023-03-24 13:05:00,43.01,43.1,43.0,43.02,290482.0,40.1287,40.2126,40.1193,40.138,290482.0
2023-03-24 13:10:00,43.01,43.03,42.9,42.92,190751.0,40.1287,40.1473,40.026,40.0447,190751.0
2023-03-24 13:15:00,42.93,42.98,42.92,42.97,137270.0,40.054,40.1007,40.0447,40.0913,137270.0
2023-03-24 13:20:00,42.97,43.09,42.95,43.05,317317.0,40.0913,40.2033,40.0727,40.166,317317.0
2023-03-24 13:25:00,43.05,43.23,43.05,43.11,437437.0,40.166,40.3339,40.166,40.222,437437.0
2023-03-24 13:30:00,43.11,43.2,43.09,43.14,205649.0,40.222,40.3059,40.2033,40.2499,205649.0
2023-03-24 13:35:00,43.15,43.3,43.14,43.29,322831.0,40.2593,40.3992,40.2499,40.3899,322831.0
2023-03-24 13:40:00,43.3,43.33,43.21,43.23,199044.0,40.3992,40.4272,40.3153,40.3339,199044.0
2023-03-24 13:45:00,43.24,43.25,43.06,43.14,443100.0,40.3432,40.3526,40.1753,40.2499,443100.0
2023-03-24 13:50:00,43.14,43.29,43.09,43.27,531944.0,40.2499,40.3899,40.2033,40.3712,531944.0
2023-03-24 13:55:00,43.28,43.29,43.2,43.25,197600.0,40.3806,40.3899,40.3059,40.3526,197600.0
2023-03-24 14:00:00,43.25,43.37,43.24,43.37,400111.0,40.3526,40.4645,40.3432,40.4645,400111.0
2023-03-24 14:05:00,43.37,43.54,43.32,43.54,832572.0,40.4645,40.6231,40.4179,40.6231,832572.0
2023-03-24 14:10:00,43.54,43.59,43.49,43.5,483726.0,40.6231,40.6698,40.5765,40.5858,483726.0
2023-03-24 14:15:00,43.5,43.61,43.46,43.48,346876.0,40.5858,40.6885,40.5485,40.5672,346876.0
2023-03-24 14:20:00,43.49,43.5,43.35,43.37,184555.0,40.5765,40.5858,40.4459,40.4645,184555.0
2023-03-24 14:25:00,43.37,43.4,43.31,43.39,211956.0,40.4645,40.4925,40.4086,40.4832,211956.0
2023-03-24 14:30:00,43.38,43.54,43.35,43.51,278129.0,40.4739,40.6231,40.4459,40.5952,278129.0
2023-03-24 14:35:00,43.51,43.59,43.44,43.58,424104.0,40.5952,40.6698,40.5298,40.6605,424104.0
2023-03-24 14:40:00,43.56,43.65,43.5,43.63,612527.0,40.6418,40.7258,40.5858,40.7071,612527.0
2023-03-24 14:45:00,43.63,43.67,43.39,43.43,309742.0,40.7071,40.7444,40.4832,40.5205,309742.0
2023-03-24 14:50:00,43.42,43.42,43.23,43.28,336573.0,40.5112,40.5112,40.3339,40.3806,336573.0
2023-03-24 14:55:00,43.27,43.38,43.19,43.23,448843.0,40.3712,40.4739,40.2966,40.3339,448843.0
2023-03-24 15:00:00,43.24,43.32,43.22,43.27,387569.0,40.3432,40.4179,40.3246,40.3712,387569.0
2023-03-24 15:05:00,43.27,43.3,43.24,43.27,253981.0,40.3712,40.3992,40.3432,40.3712,253981.0
2023-03-24 15:10:00,43.27,43.31,43.22,43.25,307508.0,40.3712,40.4086,40.3246,40.3526,307508.0
2023-03-24 15:15:00,43.25,43.42,43.24,43.39,320536.0,40.3526,40.5112,40.3432,40.4832,320536.0
2023-03-24 15:20:00,43.4,43.5,43.37,43.41,508627.0,40.4925,40.5858,40.4645,40.5019,508627.0
2023-03-24 15:25:00,43.41,43.53,43.39,43.5,790835.0,40.5019,40.6138,40.4832,40.5858,790835.0
2023-03-24 15:30:00,43.5,43.58,43.36,43.4,703722.0,40.5858,40.6605,40.4552,40.4925,703722.0
2023-03-24 15:35:00,43.39,43.48,43.34,43.37,403069.0,40.4832,40.5672,40.4365,40.4645,403069.0
2023-03-24 15:40:00,43.36,43.46,43.34,43.4,451812.0,40.4552,40.5485,40.4365,40.4925,451812.0
2023-03-24 15:45:00,43.41,43.44,43.31,43.34,654395.0,40.5019,40.5298,40.4086,40.4365,654395.0
2023-03-24 15:50:00,43.34,43.45,43.33,43.41,647451.0,40.4365,40.5392,40.4272,40.5019,647451.0
2023-03-24 15:55:00,43.41,43.52,43.35,43.5,1331027.0,40.5019,40.6045,40.4459,40.5858,1331027.0
2023-03-27 09:30:00,45.13,45.35,44.76,44.93,2094672.0,42.1066,42.3119,41.7614,41.92,2094672.0
2023-03-27 09:35:00,44.94,45.03,44.56,44.59,826759.0,41.9294,42.0133,41.5748,41.6028,826759.0
2023-03-27 09:40:00,44.6,44.85,44.54,44.68,439885.0,41.6121,41.8454,41.5562,41.6868,439885.0
2023-03-27 09:45:00,44.68,44.96,44.66,44.66,793408.0,41.6868,41.948,41.6681,41.6681,793408.0
2023-03-27 09:50:00,44.66,44.68,44.38,44.46,626289.0,41.6681,41.6868,41.4069,41.4815,626289.0
2023-03-27 09:55:00,44.45,44.52,44.19,44.39,736554.0,41.4722,41.5375,41.2296,41.4162,736554.0
2023-03-27 10:00:00,44.38,44.45,44.24,44.42,354252.0,41.4069,41.4722,41.2763,41.4442,354252.0
2023-03-27 10:05:00,44.42,44.43,44.21,44.25,507787.0,41.4442,41.4535,41.2483,41.2856,507787.0
2023-03-27 10:10:00,44.25,44.57,44.24,44.38,603913.0,41.2856,41.5841,41.2763,41.4069,603913.0
2023-03-27 10:15:00,44.38,44.61,44.36,44.38,348962.0,41.4069,41.6215,41.3882,41.4069,348962.0
2023-03-27 10:20:00,44.38,44.47,44.26,44.29,397800.0,41.4069,41.4908,41.2949,41.3229,397800.0
2023-03-27 10:25:00,44.28,44.28,44.12,44.16,445720.0,41.3136,41.3136,41.1643,41.2016,445720.0
2023-03-27 10:30:00,44.17,44.18,43.97,44.01,317262.0,41.2109,41.2203,41.0243,41.0617,317262.0
2023-03-27 10:35:00,44.0,44.06,43.91,44.03,371933.0,41.0523,41.1083,40.9684,41.0803,371933.0
2023-03-27 10:40:00,44.04,44.07,43.88,43.9,293089.0,41.0897,41.1176,40.9404,40.959,293089.0
2023-03-27 10:45:00,43.89,44.17,43.88,44.14,337901.0,40.9497,41.2109,40.9404,41.183,337901.0
2023-03-27 10:50:00,44.14,44.24,44.07,44.14,314787.0,41.183,41.2763,41.1176,41.183,314787.0
2023-03-27 10:55:00,44.14,44.14,43.92,43.95,217963.0,41.183,41.183,40.9777,41.0057,217963.0
2023-03-27 11:00:00,43.96,44.12,43.95,44.05,210535.0,41.015,41.1643,41.0057,41.099,210535.0
2023-03-27 11:05:00,44.04,44.12,44.01,44.07,124011.0,41.0897,41.1643,41.0617,41.1176,124011.0
2023-03-27 11:10:00,44.07,44.09,43.99,44.07,166863.0,41.1176,41.1363,41.043,41.1176,166863.0
2023-03-27 11:15:00,44.08,44.08,43.88,43.89,286689.0,41.127,41.127,40.9404,40.9497,286689.0
2023-03-27 11:20:00,43.89,43.98,43.88,43.9,259917.0,40.9497,41.0337,40.9404,40.959,259917.0
2023-03-27 11:25:00,43.91,44.14,43.91,44.13,206683.0,40.9684,41.183,40.9684,41.1736,206683.0
2023-03-27 11:30:00,44.12,44.16,44.06,44.07,353601.0,41.1643,41.2016,41.1083,41.1176,353601.0
2023-03-27 11:35:00,44.08,44.12,44.02,44.11,138563.0,41.127,41.1643,41.071,41.155,138563.0
2023-03-27 11:40:00,44.1,44.1,44.0,44.03,163311.0,41.1456,41.1456,41.0523,41.0803,163311.0
2023-03-27 11:45:00,44.02,44.13,43.99,44.12,145277.0,41.071,41.1736,41.043,41.1643,145277.0
2023-03-27 11:50:00,44.12,44.14,44.0,44.03,118308.0,41.1643,41.183,41.0523,41.0803,118308.0
2023-03-27 11:55:00,44.03,44.06,43.91,44.02,200291.0,41.0803,41.1083,40.9684,41.071,200291.0
2023-03-27 12:00:00,44.02,44.22,44.0,44.17,318026.0,41.071,41.2576,41.0523,41.2109,318026.0
2023-03-27 12:05:00,44.16,44.16,43.98,44.03,212339.0,41.2016,41.2016,41.0337,41.0803,212339.0
2023-03-27 12:10:00,44.04,44.15,44.01,44.12,153112.0,41.0897,41.1923,41.0617,41.1643,153112.0
2023-03-27 12:15:00,44.13,44.28,44.11,44.24,395131.0,41.1736,41.3136,41.155,41.2763,395131.0
2023-03-27 12:20:00,44.23,44.28,44.19,44.26,280500.0,41.2669,41.3136,41.2296,41.2949,280500.0
2023-03-27 12:25:00,44.26,44.26,44.1,44.12,133832.0,41.2949,41.2949,41.1456,41.1643,133832.0
2023-03-27 12:30:00,44.13,44.17,44.07,44.07,134112.0,41.1736,41.2109,41.1176,41.1176,134112.0
2023-03-27 12:35:00,44.07,44.16,44.04,44.09,156642.0,41.1176,41.2016,41.0897,41.1363,156642.0
2023-03-27 12:40:00,44.09,44.12,44.04,44.06,117511.0,41.1363,41.1643,41.0897,41.1083,117511.0
2023-03-27 12:45:00,44.07,44.14,44.02,44.12,103103.0,41.1176,41.183,41.071,41.1643,103103.0
2023-03-27 12:50:00,44.11,44.13,44.04,44.07,87598.0,41.155,41.1736,41.0897,41.1176,87598.0
2023-03-27 12:55:00,44.07,44.08,44.01,44.07,98238.0,41.1176,41.127,41.0617,41.1176,98238.0
2023-03-27 13:00:00,44.08,44.16,44.02,44.14,108624.0,41.127,41.2016,41.071,41.183,108624.0
2023-03-27 13:05:00,44.14,44.14,44.03,44.05,134785.0,41.183,41.183,41.0803,41.099,134785.0
2023-03-27 13:10:00,44.04,44.04,43.94,44.02,168241.0,41.0897,41.0897,40.9964,41.071,168241.0
2023-03-27 13:15:00,44.01,44.06,43.97,44.05,112551.0,41.0617,41.1083,41.0243,41.099,112551.0
2023-03-27 13:20:00,44.05,44.13,44.0,44.02,145107.0,41.099,41.1736,41.0523,41.071,145107.0
2023-03-27 13:25:00,44.02,44.08,44.0,44.02,145411.0,41.071,41.127,41.0523,41.071,145411.0
2023-03-27 13:30:00,44.02,44.12,44.02,44.07,183089.0,41.071,41.1643,41.071,41.1176,183089.0
2023-03-27 13:35:00,44.07,44.08,44.01,44.06,100312.0,41.1176,41.127,41.0617,41.1083,100312.0
2023-03-27 13:40:00,44.07,44.2,44.06,44.2,556813.0,41.1176,41.2389,41.1083,41.2389,556813.0
2023-03-27 13:45:00,44.2,44.21,44.12,44.14,166864.0,41.2389,41.2483,41.1643,41.183,166864.0
2023-03-27 13:50:00,44.13,44.13,43.97,43.98,202510.0,41.1736,41.1736,41.0243,41.0337,202510.0
2023-03-27 13:55:00,43.98,44.04,43.97,44.02,128731.0,41.0337,41.0897,41.0243,41.071,128731.0
2023-03-27 14:00:00,44.01,44.02,43.94,43.96,123530.0,41.0617,41.071,40.9964,41.015,123530.0
2023-03-27 14:05:00,43.96,43.99,43.93,43.97,102102.0,41.015,41.043,40.987,41.0243,102102.0
2023-03-27 14:10:00,43.97,44.05,43.96,44.04,110496.0,41.0243,41.099,41.015,41.0897,110496.0
2023-03-27 14:15:00,44.04,44.04,43.98,44.02,147610.0,41.0897,41.0897,41.0337,41.071,147610.0
2023-03-27 14:20:00,44.02,44.17,44.01,44.16,344424.0,41.071,41.2109,41.0617,41.2016,344424.0
2023-03-27 14:25:00,44.15,44.21,44.13,44.15,227923.0,41.1923,41.2483,41.1736,41.1923,227923.0
2023-03-27 14:30:00,44.15,44.25,44.15,44.2,240029.0,41.1923,41.2856,41.1923,41.2389,240029.0
2023-03-27 14:35:00,44.2,44.29,44.16,44.28,249054.0,41.2389,41.3229,41.2016,41.3136,249054.0
2023-03-27 14:40:00,44.27,44.28,44.18,44.18,106120.0,41.3042,41.3136,41.2203,41.2203,106120.0
2023-03-27 14:45:00,44.18,44.25,44.17,44.22,111101.0,41.2203,41.2856,41.2109,41.2576,111101.0
2023-03-27 14:50:00,44.22,44.23,44.15,44.17,99221.0,41.2576,41.2669,41.1923,41.2109,99221.0
2023-03-27 14:55:00,44.18,44.33,44.17,44.32,235156.0,41.2203,41.3602,41.2109,41.3509,235156.0
2023-03-27 15:00:00,44.32,44.39,44.29,44.31,342535.0,41.3509,41.4162,41.3229,41.3416,342535.0
2023-03-27 15:05:00,44.3,44.32,44.22,44.25,198352.0,41.3322,41.3509,41.2576,41.2856,198352.0
2023-03-27 15:10:00,44.25,44.3,44.23,44.29,170166.0,41.2856,41.3322,41.2669,41.3229,170166.0
2023-03-27 15:15:00,44.29,44.32,44.26,44.29,243188.0,41.3229,41.3509,41.2949,41.3229,243188.0
2023-03-27 15:20:00,44.29,44.34,44.23,44.34,219507.0,41.3229,41.3696,41.2669,41.3696,219507.0
2023-03-27 15:25:00,44.33,44.44,44.31,44.37,395921.0,41.3602,41.4629,41.3416,41.3975,395921.0
2023-03-27 15:30:00,44.37,44.4,44.24,44.29,352922.0,41.3975,41.4255,41.2763,41.3229,352922.0
2023-03-27 15:35:00,44.29,44.32,44.1,44.18,328517.0,41.3229,41.3509,41.1456,41.2203,328517.0
2023-03-27 15:40:00,44.19,44.19,44.1,44.16,207142.0,41.2296,41.2296,41.1456,41.2016,207142.0
2023-03-27 15:45:00,44.16,44.18,44.05,44.08,273077.0,41.2016,41.2203,41.099,41.127,273077.0
2023-03-27 15:50:00,44.07,44.14,43.99,44.09,440315.0,41.1176,41.183,41.043,41.1363,440315.0
2023-03-27 15:55:00,44.08,44.08,43.85,43.91,1452300.0,41.127,41.127,40.9124,40.9684,1452300.0
2023-03-28 09:30:00,43.83,43.9,43.35,43.56,1032544.0,40.8937,40.959,40.4459,40.6418,1032544.0
2023-03-28 09:35:00,43.57,43.96,43.53,43.94,597808.0,40.6511,41.015,40.6138,40.9964,597808.0
2023-03-28 09:40:00,43.93,44.07,43.9,44.01,338154.0,40.987,41.1176,40.959,41.0617,338154.0
2023-03-28 09:45:00,44.01,44.17,43.85,43.98,401956.0,41.0617,41.2109,40.9124,41.0337,401956.0
2023-03-28 09:50:00,43.99,44.18,43.99,44.13,257269.0,41.043,41.2203,41.043,41.1736,257269.0
2023-03-28 09:55:00,44.14,44.19,44.1,44.14,218155.0,41.183,41.2296,41.1456,41.183,218155.0
2023-03-28 10:00:00,44.14,44.18,43.98,44.1,320073.0,41.183,41.2203,41.0337,41.1456,320073.0
2023-03-28 10:05:00,44.1,44.16,44.02,44.14,168039.0,41.1456,41.2016,41.071,41.183,168039.0
2023-03-28 10:10:00,44.14,44.31,44.14,44.26,208461.0,41.183,41.3416,41.183,41.2949,208461.0
2023-03-28 10:15:00,44.26,44.31,44.21,44.25,221842.0,41.2949,41.3416,41.2483,41.2856,221842.0
2023-03-28 10:20:00,44.25,44.32,44.23,44.3,178644.0,41.2856,41.3509,41.2669,41.3322,178644.0
2023-03-28 10:25:00,44.3,44.3,44.15,44.22,194870.0,41.3322,41.3322,41.1923,41.2576,194870.0
2023-03-28 10:30:00,44.23,44.26,43.96,43.99,221277.0,41.2669,41.2949,41.015,41.043,221277.0
2023-03-28 10:35:00,44.0,44.18,44.0,44.14,252362.0,41.0523,41.2203,41.0523,41.183,252362.0
2023-03-28 10:40:00,44.15,44.15,44.05,44.14,96022.0,41.1923,41.1923,41.099,41.183,96022.0
2023-03-28 10:45:00,44.15,44.22,44.14,44.2,162036.0,41.1923,41.2576,41.183,41.2389,162036.0
2023-03-28 10:50:00,44.2,44.21,44.05,44.05,108158.0,41.2389,41.2483,41.099,41.099,108158.0
2023-03-28 10:55:00,44.06,44.07,43.97,44.03,150343.0,41.1083,41.1176,41.0243,41.0803,150343.0
2023-03-28 11:00:00,44.04,44.12,43.99,44.07,152152.0,41.0897,41.1643,41.043,41.1176,152152.0
2023-03-28 11:05:00,44.08,44.2,44.08,44.09,105541.0,41.127,41.2389,41.127,41.1363,105541.0
2023-03-28 11:10:00,44.08,44.11,44.06,44.09,74054.0,41.127,41.155,41.1083,41.1363,74054.0
2023-03-28 11:15:00,44.1,44.12,44.05,44.09,157111.0,41.1456,41.1643,41.099,41.1363,157111.0
2023-03-28 11:20:00,44.09,44.1,44.03,44.06,100154.0,41.1363,41.1456,41.0803,41.1083,100154.0
2023-03-28 11:25:00,44.06,44.08,44.01,44.04,68013.0,41.1083,41.127,41.0617,41.0897,68013.0
2023-03-28 11:30:00,44.05,44.08,43.99,44.0,68035.0,41.099,41.127,41.043,41.0523,68035.0
2023-03-28 11:35:00,43.99,44.1,43.98,44.08,62178.0,41.043,41.1456,41.0337,41.127,62178.0
2023-03-28 11:40:00,44.08,44.1,44.01,44.03,90212.0,41.127,41.1456,41.0617,41.0803,90212.0
2023-03-28 11:45:00,44.04,44.07,43.97,44.01,76575.0,41.0897,41.1176,41.0243,41.0617,76575.0
2023-03-28 11:50:00,44.01,44.06,44.01,44.04,186714.0,41.0617,41.1083,41.0617,41.0897,186714.0
2023-03-28 11:55:00,44.04,44.06,44.02,44.02,55473.0,41.0897,41.1083,41.071,41.071,55473.0
2023-03-28 12:00:00,44.02,44.05,44.0,44.02,74037.0,41.071,41.099,41.0523,41.071,74037.0
2023-03-28 12:05:00,44.02,44.02,43.86,43.89,363365.0,41.071,41.071,40.9217,40.9497,363365.0
2023-03-28 12:10:00,43.9,43.96,43.89,43.93,89585.0,40.959,41.015,40.9497,40.987,89585.0
2023-03-28 12:15:00,43.94,43.95,43.86,43.9,62071.0,40.9964,41.0057,40.9217,40.959,62071.0
2023-03-28 12:20:00,43.9,43.93,43.86,43.87,138609.0,40.959,40.987,40.9217,40.931,138609.0
2023-03-28 12:25:00,43.87,43.9,43.86,43.88,134322.0,40.931,40.959,40.9217,40.9404,134322.0
2023-03-28 12:30:00,43.88,43.91,43.85,43.9,56163.0,40.9404,40.9684,40.9124,40.959,56163.0
2023-03-28 12:35:00,43.9,43.92,43.86,43.91,105442.0,40.959,40.9777,40.9217,40.9684,105442.0
2023-03-28 12:40:00,43.91,43.93,43.87,43.87,56802.0,40.9684,40.987,40.931,40.931,56802.0
2023-03-28 12:45:00,43.88,43.9,43.83,43.88,84036.0,40.9404,40.959,40.8937,40.9404,84036.0
2023-03-28 12:50:00,43.88,43.88,43.79,43.83,82072.0,40.9404,40.9404,40.8564,40.8937,82072.0
2023-03-28 12:55:00,43.82,43.83,43.74,43.77,140941.0,40.8844,40.8937,40.8098,40.8377,140941.0
2023-03-28 13:00:00,43.77,43.78,43.74,43.74,259126.0,40.8377,40.8471,40.8098,40.8098,259126.0
2023-03-28 13:05:00,43.74,43.82,43.73,43.74,217258.0,40.8098,40.8844,40.8004,40.8098,217258.0
2023-03-28 13:10:00,43.75,43.79,43.67,43.69,236608.0,40.8191,40.8564,40.7444,40.7631,236608.0
2023-03-28 13:15:00,43.68,43.69,43.54,43.58,510729.0,40.7538,40.7631,40.6231,40.6605,510729.0
2023-03-28 13:20:00,43.59,43.59,43.43,43.44,815955.0,40.6698,40.6698,40.5205,40.5298,815955.0
2023-03-28 13:25:00,43.45,43.45,43.4,43.43,562698.0,40.5392,40.5392,40.4925,40.5205,562698.0
2023-03-28 13:30:00,43.42,43.51,43.4,43.49,242390.0,40.5112,40.5952,40.4925,40.5765,242390.0
2023-03-28 13:35:00,43.48,43.5,43.45,43.5,207440.0,40.5672,40.5858,40.5392,40.5858,207440.0
2023-03-28 13:40:00,43.49,43.56,43.45,43.48,275282.0,40.5765,40.6418,40.5392,40.5672,275282.0
2023-03-28 13:45:00,43.48,43.55,43.46,43.48,123719.0,40.5672,40.6325,40.5485,40.5672,123719.0
2023-03-28 13:50:00,43.49,43.5,43.43,43.49,135221.0,40.5765,40.5858,40.5205,40.5765,135221.0
2023-03-28 13:55:00,43.5,43.5,43.38,43.39,315089.0,40.5858,40.5858,40.4739,40.4832,315089.0
2023-03-28 14:00:00,43.39,43.5,43.37,43.46,389475.0,40.4832,40.5858,40.4645,40.5485,389475.0
2023-03-28 14:05:00,43.46,43.61,43.45,43.58,195745.0,40.5485,40.6885,40.5392,40.6605,195745.0
2023-03-28 14:10:00,43.59,43.6,43.52,43.6,171531.0,40.6698,40.6791,40.6045,40.6791,171531.0
2023-03-28 14:15:00,43.6,43.65,43.57,43.58,178996.0,40.6791,40.7258,40.6511,40.6605,178996.0
2023-03-28 14:20:00,43.58,43.62,43.58,43.6,71451.0,40.6605,40.6978,40.6605,40.6791,71451.0
2023-03-28 14:25:00,43.6,43.65,43.59,43.61,169865.0,40.6791,40.7258,40.6698,40.6885,169865.0
2023-03-28 14:30:00,43.61,43.63,43.58,43.59,88741.0,40.6885,40.7071,40.6605,40.6698,88741.0
2023-03-28 14:35:00,43.58,43.69,43.58,43.6,346051.0,40.6605,40.7631,40.6605,40.6791,346051.0
2023-03-28 14:40:00,43.59,43.67,43.57,43.67,195078.0,40.6698,40.7444,40.6511,40.7444,195078.0
2023-03-28 14:45:00,43.67,43.77,43.67,43.73,250527.0,40.7444,40.8377,40.7444,40.8004,250527.0
2023-03-28 14:50:00,43.73,43.78,43.72,43.73,200318.0,40.8004,40.8471,40.7911,40.8004,200318.0
2023-03-28 14:55:00,43.74,43.76,43.69,43.73,141652.0,40.8098,40.8284,40.7631,40.8004,141652.0
2023-03-28 15:00:00,43.73,43.77,43.68,43.7,146117.0,40.8004,40.8377,40.7538,40.7724,146117.0
2023-03-28 15:05:00,43.71,43.8,43.68,43.77,169949.0,40.7818,40.8657,40.7538,40.8377,169949.0
2023-03-28 15:10:00,43.77,43.78,43.7,43.75,226098.0,40.8377,40.8471,40.7724,40.8191,226098.0
2023-03-28 15:15:00,43.75,43.77,43.71,43.73,117338.0,40.8191,40.8377,40.7818,40.8004,117338.0
2023-03-28 15:20:00,43.73,43.76,43.68,43.7,314770.0,40.8004,40.8284,40.7538,40.7724,314770.0
2023-03-28 15:25:00,43.71,43.75,43.69,43.73,188690.0,40.7818,40.8191,40.7631,40.8004,188690.0
2023-03-28 15:30:00,43.73,43.75,43.66,43.75,351440.0,40.8004,40.8191,40.7351,40.8191,351440.0
2023-03-28 15:35:00,43.75,43.78,43.7,43.74,254113.0,40.8191,40.8471,40.7724,40.8098,254113.0
2023-03-28 15:40:00,43.73,43.78,43.71,43.73,155129.0,40.8004,40.8471,40.7818,40.8004,155129.0
2023-03-28 15:45:00,43.73,43.75,43.66,43.74,238695.0,40.8004,40.8191,40.7351,40.8098,238695.0
2023-03-28 15:50:00,43.73,43.94,43.73,43.89,499466.0,40.8004,40.9964,40.8004,40.9497,499466.0
2023-03-28 15:55:00,43.89,43.92,43.85,43.89,626181.0,40.9497,40.9777,40.9124,40.9497,626181.0
2023-03-29 09:30:00,44.47,44.53,44.26,44.43,1466481.0,41.4908,41.5468,41.2949,41.4535,1466481.0
2023-03-29 09:35:00,44.43,44.51,44.29,44.48,665181.0,41.4535,41.5282,41.3229,41.5002,665181.0
2023-03-29 09:40:00,44.48,44.54,44.4,44.42,465605.0,41.5002,41.5562,41.4255,41.4442,465605.0
2023-03-29 09:45:00,44.42,44.54,44.25,44.27,770395.0,41.4442,41.5562,41.2856,41.3042,770395.0
2023-03-29 09:50:00,44.27,44.5,44.26,44.41,550197.0,41.3042,41.5188,41.2949,41.4349,550197.0
2023-03-29 09:55:00,44.39,44.43,44.31,44.41,300977.0,41.4162,41.4535,41.3416,41.4349,300977.0
2023-03-29 10:00:00,44.41,44.42,44.23,44.37,441467.0,41.4349,41.4442,41.2669,41.3975,441467.0
2023-03-29 10:05:00,44.37,44.38,44.24,44.26,450384.0,41.3975,41.4069,41.2763,41.2949,450384.0
2023-03-29 10:10:00,44.26,44.26,44.07,44.1,300838.0,41.2949,41.2949,41.1176,41.1456,300838.0
2023-03-29 10:15:00,44.09,44.13,44.03,44.05,274185.0,41.1363,41.1736,41.0803,41.099,274185.0
2023-03-29 10:20:00,44.04,44.07,44.0,44.02,188851.0,41.0897,41.1176,41.0523,41.071,188851.0
2023-03-29 10:25:00,44.02,44.18,44.0,44.07,216057.0,41.071,41.2203,41.0523,41.1176,216057.0
2023-03-29 10:30:00,44.08,44.12,44.05,44.07,164155.0,41.127,41.1643,41.099,41.1176,164155.0
2023-03-29 10:35:00,44.08,44.1,44.02,44.07,293607.0,41.127,41.1456,41.071,41.1176,293607.0
2023-03-29 10:40:00,44.07,44.08,43.95,43.99,285440.0,41.1176,41.127,41.0057,41.043,285440.0
2023-03-29 10:45:00,43.98,44.0,43.81,43.86,380882.0,41.0337,41.0523,40.8751,40.9217,380882.0
2023-03-29 10:50:00,43.86,43.92,43.82,43.82,239959.0,40.9217,40.9777,40.8844,40.8844,239959.0
2023-03-29 10:55:00,43.82,43.87,43.72,43.73,166808.0,40.8844,40.931,40.7911,40.8004,166808.0
2023-03-29 11:00:00,43.73,43.86,43.73,43.82,275699.0,40.8004,40.9217,40.8004,40.8844,275699.0
2023-03-29 11:05:00,43.83,43.9,43.81,43.89,173333.0,40.8937,40.959,40.8751,40.9497,173333.0
2023-03-29 11:10:00,43.88,43.93,43.83,43.92,151087.0,40.9404,40.987,40.8937,40.9777,151087.0
2023-03-29 11:15:00,43.92,43.97,43.9,43.91,187886.0,40.9777,41.0243,40.959,40.9684,187886.0
2023-03-29 11:20:00,43.91,43.99,43.91,43.99,101771.0,40.9684,41.043,40.9684,41.043,101771.0
2023-03-29 11:25:00,43.99,44.01,43.91,43.97,124787.0,41.043,41.0617,40.9684,41.0243,124787.0
2023-03-29 11:30:00,43.97,44.07,43.94,44.01,207929.0,41.0243,41.1176,40.9964,41.0617,207929.0
2023-03-29 11:35:00,44.01,44.11,44.0,44.03,134557.0,41.0617,41.155,41.0523,41.0803,134557.0
2023-03-29 11:40:00,44.03,44.04,43.96,43.97,95707.0,41.0803,41.0897,41.015,41.0243,95707.0
2023-03-29 11:45:00,43.97,44.02,43.96,43.99,75803.0,41.0243,41.071,41.015,41.043,75803.0
2023-03-29 11:50:00,44.0,44.06,43.95,44.05,63003.0,41.0523,41.1083,41.0057,41.099,63003.0
2023-03-29 11:55:00,44.05,44.07,43.99,44.05,72875.0,41.099,41.1176,41.043,41.099,72875.0
2023-03-29 12:00:00,44.05,44.09,44.02,44.05,58270.0,41.099,41.1363,41.071,41.099,58270.0
2023-03-29 12:05:00,44.04,44.04,43.93,43.98,90486.0,41.0897,41.0897,40.987,41.0337,90486.0
2023-03-29 12:10:00,43.98,44.06,43.97,44.06,180486.0,41.0337,41.1083,41.0243,41.1083,180486.0
2023-03-29 12:15:00,44.07,44.12,44.03,44.1,201456.0,41.1176,41.1643,41.0803,41.1456,201456.0
2023-03-29 12:20:00,44.09,44.12,44.06,44.07,60953.0,41.1363,41.1643,41.1083,41.1176,60953.0
2023-03-29 12:25:00,44.06,44.12,44.05,44.09,61502.0,41.1083,41.1643,41.099,41.1363,61502.0
2023-03-29 12:30:00,44.09,44.17,44.08,44.09,63381.0,41.1363,41.2109,41.127,41.1363,63381.0
2023-03-29 12:35:00,44.09,44.12,44.08,44.09,35131.0,41.1363,41.1643,41.127,41.1363,35131.0
2023-03-29 12:40:00,44.09,44.12,44.09,44.11,58449.0,41.1363,41.1643,41.1363,41.155,58449.0
2023-03-29 12:45:00,44.11,44.15,44.1,44.1,79478.0,41.155,41.1923,41.1456,41.1456,79478.0
2023-03-29 12:50:00,44.11,44.13,44.03,44.05,74300.0,41.155,41.1736,41.0803,41.099,74300.0
2023-03-29 12:55:00,44.05,44.07,43.96,44.01,67303.0,41.099,41.1176,41.015,41.0617,67303.0
2023-03-29 13:00:00,44.0,44.02,43.95,43.99,323709.0,41.0523,41.071,41.0057,41.043,323709.0
2023-03-29 13:05:00,44.0,44.08,43.99,44.08,56943.0,41.0523,41.127,41.043,41.127,56943.0
2023-03-29 13:10:00,44.08,44.09,43.98,44.02,118224.0,41.127,41.1363,41.0337,41.071,118224.0
2023-03-29 13:15:00,44.02,44.12,44.02,44.07,61179.0,41.071,41.1643,41.071,41.1176,61179.0
2023-03-29 13:20:00,44.07,44.08,44.03,44.05,45737.0,41.1176,41.127,41.0803,41.099,45737.0
2023-03-29 13:25:00,44.05,44.06,44.02,44.04,46281.0,41.099,41.1083,41.071,41.0897,46281.0
2023-03-29 13:30:00,44.04,44.07,44.0,44.01,58484.0,41.0897,41.1176,41.0523,41.0617,58484.0
2023-03-29 13:35:00,44.01,44.01,43.94,43.94,111167.0,41.0617,41.0617,40.9964,40.9964,111167.0
2023-03-29 13:40:00,43.95,43.99,43.94,43.97,47801.0,41.0057,41.043,40.9964,41.0243,47801.0
2023-03-29 13:45:00,43.97,44.01,43.94,43.97,52621.0,41.0243,41.0617,40.9964,41.0243,52621.0
2023-03-29 13:50:00,43.97,44.05,43.96,44.04,233677.0,41.0243,41.099,41.015,41.0897,233677.0
2023-03-29 13:55:00,44.04,44.05,43.96,44.01,63631.0,41.0897,41.099,41.015,41.0617,63631.0
2023-03-29 14:00:00,44.01,44.01,43.94,43.98,62064.0,41.0617,41.0617,40.9964,41.0337,62064.0
2023-03-29 14:05:00,43.97,44.0,43.95,44.0,52344.0,41.0243,41.0523,41.0057,41.0523,52344.0
2023-03-29 14:10:00,44.0,44.02,43.96,43.98,65603.0,41.0523,41.071,41.015,41.0337,65603.0
2023-03-29 14:15:00,43.98,43.99,43.94,43.95,62023.0,41.0337,41.043,40.9964,41.0057,62023.0
2023-03-29 14:20:00,43.94,43.99,43.9,43.95,171090.0,40.9964,41.043,40.959,41.0057,171090.0
2023-03-29 14:25:00,43.95,43.99,43.94,43.97,38406.0,41.0057,41.043,40.9964,41.0243,38406.0
2023-03-29 14:30:00,43.98,44.0,43.95,43.96,64750.0,41.0337,41.0523,41.0057,41.015,64750.0
2023-03-29 14:35:00,43.96,44.0,43.94,44.0,57176.0,41.015,41.0523,40.9964,41.0523,57176.0
2023-03-29 14:40:00,44.0,44.02,43.95,44.02,57377.0,41.0523,41.071,41.0057,41.071,57377.0
2023-03-29 14:45:00,44.01,44.11,43.98,44.09,66260.0,41.0617,41.155,41.0337,41.1363,66260.0
2023-03-29 14:50:00,44.09,44.16,44.06,44.16,126776.0,41.1363,41.2016,41.1083,41.2016,126776.0
2023-03-29 14:55:00,44.16,44.22,44.15,44.16,309001.0,41.2016,41.2576,41.1923,41.2016,309001.0
2023-03-29 15:00:00,44.16,44.18,43.93,44.05,966567.0,41.2016,41.2203,40.987,41.099,966567.0
2023-03-29 15:05:00,44.05,44.1,44.01,44.08,206252.0,41.099,41.1456,41.0617,41.127,206252.0
2023-03-29 15:10:00,44.08,44.14,44.05,44.08,151974.0,41.127,41.183,41.099,41.127,151974.0
2023-03-29 15:15:00,44.08,44.26,44.07,44.22,344854.0,41.127,41.2949,41.1176,41.2576,344854.0
2023-03-29 15:20:00,44.23,44.28,44.2,44.24,220958.0,41.2669,41.3136,41.2389,41.2763,220958.0
2023-03-29 15:25:00,44.24,44.26,44.19,44.21,161330.0,41.2763,41.2949,41.2296,41.2483,161330.0
2023-03-29 15:30:00,44.21,44.27,44.17,44.25,217164.0,41.2483,41.3042,41.2109,41.2856,217164.0
2023-03-29 15:35:00,44.25,44.29,44.19,44.29,197096.0,41.2856,41.3229,41.2296,41.3229,197096.0
2023-03-29 15:40:00,44.28,44.46,44.26,44.44,456731.0,41.3136,41.4815,41.2949,41.4629,456731.0
2023-03-29 15:45:00,44.45,44.45,44.36,44.43,266970.0,41.4722,41.4722,41.3882,41.4535,266970.0
2023-03-29 15:50:00,44.43,44.44,44.37,44.43,457689.0,41.4535,41.4629,41.3975,41.4535,457689.0
2023-03-29 15:55:00,44.42,44.42,44.31,44.39,1445150.0,41.4442,41.4442,41.3416,41.4162,1445150.0
2023-03-30 09:30:00,44.97,45.0,44.65,44.72,497718.0,41.9574,41.9853,41.6588,41.7241,497718.0
2023-03-30 09:35:00,44.72,44.75,44.62,44.71,291363.0,41.7241,41.7521,41.6308,41.7148,291363.0
2023-03-30 09:40:00,44.71,44.8,44.63,44.75,213115.0,41.7148,41.7987,41.6401,41.7521,213115.0
2023-03-30 09:45:00,44.76,44.85,44.73,44.74,466379.0,41.7614,41.8454,41.7334,41.7428,466379.0
2023-03-30 09:50:00,44.73,44.76,44.5,44.54,299171.0,41.7334,41.7614,41.5188,41.5562,299171.0
2023-03-30 09:55:00,44.54,44.67,44.54,44.61,263108.0,41.5562,41.6774,41.5562,41.6215,263108.0
2023-03-30 10:00:00,44.62,44.64,44.4,44.4,271206.0,41.6308,41.6495,41.4255,41.4255,271206.0
2023-03-30 10:05:00,44.4,44.58,44.36,44.5,240617.0,41.4255,41.5935,41.3882,41.5188,240617.0
2023-03-30 10:10:00,44.5,44.5,44.31,44.31,296434.0,41.5188,41.5188,41.3416,41.3416,296434.0
2023-03-30 10:15:00,44.32,44.43,44.29,44.35,448180.0,41.3509,41.4535,41.3229,41.3789,448180.0
2023-03-30 10:20:00,44.34,44.42,44.29,44.36,107537.0,41.3696,41.4442,41.3229,41.3882,107537.0
2023-03-30 10:25:00,44.35,44.49,44.3,44.41,231705.0,41.3789,41.5095,41.3322,41.4349,231705.0
2023-03-30 10:30:00,44.41,44.55,44.39,44.42,306608.0,41.4349,41.5655,41.4162,41.4442,306608.0
2023-03-30 10:35:00,44.43,44.45,44.29,44.45,279787.0,41.4535,41.4722,41.3229,41.4722,279787.0
2023-03-30 10:40:00,44.44,44.44,44.34,44.41,209602.0,41.4629,41.4629,41.3696,41.4349,209602.0
2023-03-30 10:45:00,44.41,44.41,44.33,44.36,116614.0,41.4349,41.4349,41.3602,41.3882,116614.0
2023-03-30 10:50:00,44.36,44.37,44.31,44.32,128555.0,41.3882,41.3975,41.3416,41.3509,128555.0
2023-03-30 10:55:00,44.32,44.33,44.09,44.1,357194.0,41.3509,41.3602,41.1363,41.1456,357194.0
2023-03-30 11:00:00,44.1,44.15,44.04,44.09,192137.0,41.1456,41.1923,41.0897,41.1363,192137.0
2023-03-30 11:05:00,44.09,44.11,44.03,44.04,201152.0,41.1363,41.155,41.0803,41.0897,201152.0
2023-03-30 11:10:00,44.04,44.12,43.88,43.89,339486.0,41.0897,41.1643,40.9404,40.9497,339486.0
2023-03-30 11:15:00,43.9,43.94,43.77,43.92,369951.0,40.959,40.9964,40.8377,40.9777,369951.0
2023-03-30 11:20:00,43.92,44.01,43.92,43.97,300175.0,40.9777,41.0617,40.9777,41.0243,300175.0
2023-03-30 11:25:00,43.97,44.03,43.92,44.02,338825.0,41.0243,41.0803,40.9777,41.071,338825.0
2023-03-30 11:30:00,44.01,44.05,43.95,43.99,251334.0,41.0617,41.099,41.0057,41.043,251334.0
2023-03-30 11:35:00,43.99,44.07,43.98,44.03,187504.0,41.043,41.1176,41.0337,41.0803,187504.0
2023-03-30 11:40:00,44.03,44.05,43.95,43.96,328268.0,41.0803,41.099,41.0057,41.015,328268.0
2023-03-30 11:45:00,43.95,43.95,43.74,43.74,338467.0,41.0057,41.0057,40.8098,40.8098,338467.0
2023-03-30 11:50:00,43.75,43.83,43.74,43.83,111306.0,40.8191,40.8937,40.8098,40.8937,111306.0
2023-03-30 11:55:00,43.82,43.85,43.74,43.76,412833.0,40.8844,40.9124,40.8098,40.8284,412833.0
2023-03-30 12:00:00,43.76,43.83,43.69,43.81,176350.0,40.8284,40.8937,40.7631,40.8751,176350.0
2023-03-30 12:05:00,43.82,43.84,43.79,43.84,106323.0,40.8844,40.9031,40.8564,40.9031,106323.0
2023-03-30 12:10:00,43.84,43.85,43.78,43.79,76690.0,40.9031,40.9124,40.8471,40.8564,76690.0
2023-03-30 12:15:00,43.77,43.79,43.71,43.76,228138.0,40.8377,40.8564,40.7818,40.8284,228138.0
2023-03-30 12:20:00,43.76,43.78,43.69,43.7,104960.0,40.8284,40.8471,40.7631,40.7724,104960.0
2023-03-30 12:25:00,43.69,43.71,43.61,43.62,169674.0,40.7631,40.7818,40.6885,40.6978,169674.0
2023-03-30 12:30:00,43.62,43.65,43.54,43.54,284584.0,40.6978,40.7258,40.6231,40.6231,284584.0
2023-03-30 12:35:00,43.54,43.56,43.5,43.51,181124.0,40.6231,40.6418,40.5858,40.5952,181124.0
2023-03-30 12:40:00,43.52,43.55,43.44,43.51,242964.0,40.6045,40.6325,40.5298,40.5952,242964.0
2023-03-30 12:45:00,43.51,43.57,43.49,43.55,87004.0,40.5952,40.6511,40.5765,40.6325,87004.0
2023-03-30 12:50:00,43.55,43.67,43.54,43.65,182148.0,40.6325,40.7444,40.6231,40.7258,182148.0
2023-03-30 12:55:00,43.65,43.67,43.51,43.52,217175.0,40.7258,40.7444,40.5952,40.6045,217175.0
2023-03-30 13:00:00,43.53,43.66,43.51,43.64,248365.0,40.6138,40.7351,40.5952,40.7165,248365.0
2023-03-30 13:05:00,43.64,43.64,43.55,43.55,145711.0,40.7165,40.7165,40.6325,40.6325,145711.0
2023-03-30 13:10:00,43.54,43.62,43.53,43.59,92530.0,40.6231,40.6978,40.6138,40.6698,92530.0
2023-03-30 13:15:00,43.59,43.61,43.55,43.59,59935.0,40.6698,40.6885,40.6325,40.6698,59935.0
2023-03-30 13:20:00,43.6,43.63,43.51,43.52,198914.0,40.6791,40.7071,40.5952,40.6045,198914.0
2023-03-30 13:25:00,43.52,43.55,43.45,43.47,216356.0,40.6045,40.6325,40.5392,40.5578,216356.0
2023-03-30 13:30:00,43.46,43.48,43.36,43.39,754535.0,40.5485,40.5672,40.4552,40.4832,754535.0
2023-03-30 13:35:00,43.39,43.4,43.3,43.34,541441.0,40.4832,40.4925,40.3992,40.4365,541441.0
2023-03-30 13:40:00,43.34,43.43,43.31,43.43,142132.0,40.4365,40.5205,40.4086,40.5205,142132.0
2023-03-30 13:45:00,43.42,43.44,43.32,43.44,344444.0,40.5112,40.5298,40.4179,40.5298,344444.0
2023-03-30 13:50:00,43.44,43.46,43.4,43.46,131496.0,40.5298,40.5485,40.4925,40.5485,131496.0
2023-03-30 13:55:00,43.46,43.51,43.44,43.48,126106.0,40.5485,40.5952,40.5298,40.5672,126106.0
2023-03-30 14:00:00,43.48,43.52,43.46,43.51,121941.0,40.5672,40.6045,40.5485,40.5952,121941.0
2023-03-30 14:05:00,43.5,43.52,43.47,43.48,98892.0,40.5858,40.6045,40.5578,40.5672,98892.0
2023-03-30 14:10:00,43.48,43.49,43.44,43.47,75962.0,40.5672,40.5765,40.5298,40.5578,75962.0
2023-03-30 14:15:00,43.48,43.52,43.45,43.47,65629.0,40.5672,40.6045,40.5392,40.5578,65629.0
2023-03-30 14:20:00,43.47,43.56,43.46,43.55,110061.0,40.5578,40.6418,40.5485,40.6325,110061.0
2023-03-30 14:25:00,43.55,43.56,43.5,43.5,68584.0,40.6325,40.6418,40.5858,40.5858,68584.0
2023-03-30 14:30:00,43.51,43.56,43.5,43.54,68194.0,40.5952,40.6418,40.5858,40.6231,68194.0
2023-03-30 14:35:00,43.54,43.55,43.42,43.44,146902.0,40.6231,40.6325,40.5112,40.5298,146902.0
2023-03-30 14:40:00,43.43,43.44,43.38,43.39,131057.0,40.5205,40.5298,40.4739,40.4832,131057.0
2023-03-30 14:45:00,43.39,43.46,43.37,43.46,79021.0,40.4832,40.5485,40.4645,40.5485,79021.0
2023-03-30 14:50:00,43.46,43.46,43.39,43.44,185378.0,40.5485,40.5485,40.4832,40.5298,185378.0
2023-03-30 14:55:00,43.43,43.45,43.41,43.44,137620.0,40.5205,40.5392,40.5019,40.5298,137620.0
2023-03-30 15:00:00,43.43,43.46,43.41,43.45,141610.0,40.5205,40.5485,40.5019,40.5392,141610.0
2023-03-30 15:05:00,43.45,43.47,43.38,43.39,145055.0,40.5392,40.5578,40.4739,40.4832,145055.0
2023-03-30 15:10:00,43.38,43.43,43.35,43.43,116742.0,40.4739,40.5205,40.4459,40.5205,116742.0
2023-03-30 15:15:00,43.42,43.43,43.38,43.4,99316.0,40.5112,40.5205,40.4739,40.4925,99316.0
2023-03-30 15:20:00,43.4,43.44,43.34,43.39,187292.0,40.4925,40.5298,40.4365,40.4832,187292.0
2023-03-30 15:25:00,43.39,43.4,43.32,43.32,98728.0,40.4832,40.4925,40.4179,40.4179,98728.0
2023-03-30 15:30:00,43.32,43.51,43.32,43.43,190113.0,40.4179,40.5952,40.4179,40.5205,190113.0
2023-03-30 15:35:00,43.42,43.56,43.4,43.55,165540.0,40.5112,40.6418,40.4925,40.6325,165540.0
2023-03-30 15:40:00,43.54,43.56,43.45,43.46,139826.0,40.6231,40.6418,40.5392,40.5485,139826.0
2023-03-30 15:45:00,43.47,43.47,43.38,43.41,257316.0,40.5578,40.5578,40.4739,40.5019,257316.0
2023-03-30 15:50:00,43.41,43.47,43.41,43.45,398213.0,40.5019,40.5578,40.5019,40.5392,398213.0
2023-03-30 15:55:00,43.44,43.49,43.42,43.46,726244.0,40.5298,40.5765,40.5112,40.5485,726244.0
2023-03-31 09:30:00,43.97,44.1,43.8,43.83,639017.0,41.0243,41.1456,40.8657,40.8937,639017.0
2023-03-31 09:35:00,43.83,43.96,43.77,43.85,384535.0,40.8937,41.015,40.8377,40.9124,384535.0
2023-03-31 09:40:00,43.84,43.86,43.61,43.64,262446.0,40.9031,40.9217,40.6885,40.7165,262446.0
2023-03-31 09:45:00,43.65,43.77,43.54,43.55,434316.0,40.7258,40.8377,40.6231,40.6325,434316.0
2023-03-31 09:50:00,43.56,43.63,43.43,43.46,533979.0,40.6418,40.7071,40.5205,40.5485,533979.0
2023-03-31 09:55:00,43.46,43.48,43.37,43.42,734291.0,40.5485,40.5672,40.4645,40.5112,734291.0
2023-03-31 10:00:00,43.42,43.52,43.37,43.52,491660.0,40.5112,40.6045,40.4645,40.6045,491660.0
2023-03-31 10:05:00,43.52,43.56,43.43,43.49,186721.0,40.6045,40.6418,40.5205,40.5765,186721.0
2023-03-31 10:10:00,43.5,43.59,43.43,43.55,618988.0,40.5858,40.6698,40.5205,40.6325,618988.0
2023-03-31 10:15:00,43.55,43.62,43.51,43.62,227084.0,40.6325,40.6978,40.5952,40.6978,227084.0
2023-03-31 10:20:00,43.61,43.71,43.58,43.64,429444.0,40.6885,40.7818,40.6605,40.7165,429444.0
2023-03-31 10:25:00,43.64,43.81,43.6,43.73,307949.0,40.7165,40.8751,40.6791,40.8004,307949.0
2023-03-31 10:30:00,43.74,43.8,43.72,43.76,275131.0,40.8098,40.8657,40.7911,40.8284,275131.0
2023-03-31 10:35:00,43.76,43.78,43.62,43.64,453491.0,40.8284,40.8471,40.6978,40.7165,453491.0
2023-03-31 10:40:00,43.63,43.72,43.61,43.66,517103.0,40.7071,40.7911,40.6885,40.7351,517103.0
2023-03-31 10:45:00,43.65,43.79,43.62,43.78,260808.0,40.7258,40.8564,40.6978,40.8471,260808.0
2023-03-31 10:50:00,43.79,43.8,43.71,43.78,176319.0,40.8564,40.8657,40.7818,40.8471,176319.0
2023-03-31 10:55:00,43.79,43.86,43.76,43.84,124148.0,40.8564,40.9217,40.8284,40.9031,124148.0
2023-03-31 11:00:00,43.84,43.85,43.79,43.84,122544.0,40.9031,40.9124,40.8564,40.9031,122544.0
2023-03-31 11:05:00,43.84,43.9,43.82,43.83,153583.0,40.9031,40.959,40.8844,40.8937,153583.0
2023-03-31 11:10:00,43.82,43.85,43.78,43.83,161786.0,40.8844,40.9124,40.8471,40.8937,161786.0
2023-03-31 11:15:00,43.82,43.88,43.79,43.84,173914.0,40.8844,40.9404,40.8564,40.9031,173914.0
2023-03-31 11:20:00,43.84,43.9,43.83,43.89,112431.0,40.9031,40.959,40.8937,40.9497,112431.0
2023-03-31 11:25:00,43.89,44.02,43.89,43.97,302731.0,40.9497,41.071,40.9497,41.0243,302731.0
2023-03-31 11:30:00,43.97,43.99,43.83,43.83,108282.0,41.0243,41.043,40.8937,40.8937,108282.0
2023-03-31 11:35:00,43.84,43.87,43.78,43.8,170022.0,40.9031,40.931,40.8471,40.8657,170022.0
2023-03-31 11:40:00,43.8,43.83,43.74,43.77,101117.0,40.8657,40.8937,40.8098,40.8377,101117.0
2023-03-31 11:45:00,43.77,43.78,43.69,43.72,191277.0,40.8377,40.8471,40.7631,40.7911,191277.0
2023-03-31 11:50:00,43.72,43.78,43.67,43.68,87624.0,40.7911,40.8471,40.7444,40.7538,87624.0
2023-03-31 11:55:00,43.68,43.69,43.65,43.66,120242.0,40.7538,40.7631,40.7258,40.7351,120242.0
2023-03-31 12:00:00,43.66,43.77,43.65,43.74,84762.0,40.7351,40.8377,40.7258,40.8098,84762.0
2023-03-31 12:05:00,43.75,43.8,43.73,43.73,117864.0,40.8191,40.8657,40.8004,40.8004,117864.0
2023-03-31 12:10:00,43.73,43.78,43.73,43.78,138895.0,40.8004,40.8471,40.8004,40.8471,138895.0
2023-03-31 12:15:00,43.77,43.83,43.75,43.78,126201.0,40.8377,40.8937,40.8191,40.8471,126201.0
2023-03-31 12:20:00,43.77,43.83,43.7,43.7,101181.0,40.8377,40.8937,40.7724,40.7724,101181.0
2023-03-31 12:25:00,43.7,43.75,43.67,43.68,149698.0,40.7724,40.8191,40.7444,40.7538,149698.0
2023-03-31 12:30:00,43.67,43.69,43.52,43.57,211050.0,40.7444,40.7631,40.6045,40.6511,211050.0
2023-03-31 12:35:00,43.58,43.63,43.57,43.61,225676.0,40.6605,40.7071,40.6511,40.6885,225676.0
2023-03-31 12:40:00,43.61,43.68,43.6,43.63,132922.0,40.6885,40.7538,40.6791,40.7071,132922.0
2023-03-31 12:45:00,43.63,43.65,43.6,43.63,74109.0,40.7071,40.7258,40.6791,40.7071,74109.0
2023-03-31 12:50:00,43.63,43.64,43.59,43.59,73187.0,40.7071,40.7165,40.6698,40.6698,73187.0
2023-03-31 12:55:00,43.59,43.63,43.57,43.63,62404.0,40.6698,40.7071,40.6511,40.7071,62404.0
2023-03-31 13:00:00,43.63,43.67,43.62,43.64,214175.0,40.7071,40.7444,40.6978,40.7165,214175.0
2023-03-31 13:05:00,43.64,43.71,43.6,43.66,89403.0,40.7165,40.7818,40.6791,40.7351,89403.0
2023-03-31 13:10:00,43.66,43.69,43.62,43.66,78674.0,40.7351,40.7631,40.6978,40.7351,78674.0
2023-03-31 13:15:00,43.66,43.7,43.64,43.65,180581.0,40.7351,40.7724,40.7165,40.7258,180581.0
2023-03-31 13:20:00,43.65,43.72,43.61,43.71,135912.0,40.7258,40.7911,40.6885,40.7818,135912.0
2023-03-31 13:25:00,43.71,43.72,43.69,43.72,69095.0,40.7818,40.7911,40.7631,40.7911,69095.0
2023-03-31 13:30:00,43.71,43.72,43.64,43.65,78137.0,40.7818,40.7911,40.7165,40.7258,78137.0
2023-03-31 13:35:00,43.66,43.68,43.61,43.66,153343.0,40.7351,40.7538,40.6885,40.7351,153343.0
2023-03-31 13:40:00,43.66,43.7,43.65,43.66,111910.0,40.7351,40.7724,40.7258,40.7351,111910.0
2023-03-31 13:45:00,43.67,43.68,43.66,43.68,98422.0,40.7444,40.7538,40.7351,40.7538,98422.0
2023-03-31 13:50:00,43.68,43.71,43.64,43.67,125136.0,40.7538,40.7818,40.7165,40.7444,125136.0
2023-03-31 13:55:00,43.66,43.68,43.62,43.66,104918.0,40.7351,40.7538,40.6978,40.7351,104918.0
2023-03-31 14:00:00,43.66,43.69,43.63,43.64,93099.0,40.7351,40.7631,40.7071,40.7165,93099.0
2023-03-31 14:05:00,43.64,43.66,43.62,43.64,95949.0,40.7165,40.7351,40.6978,40.7165,95949.0
2023-03-31 14:10:00,43.64,43.65,43.59,43.59,155966.0,40.7165,40.7258,40.6698,40.6698,155966.0
2023-03-31 14:15:00,43.6,43.61,43.57,43.61,106135.0,40.6791,40.6885,40.6511,40.6885,106135.0
2023-03-31 14:20:00,43.61,43.61,43.53,43.54,116367.0,40.6885,40.6885,40.6138,40.6231,116367.0
2023-03-31 14:25:00,43.54,43.57,43.5,43.56,105289.0,40.6231,40.6511,40.5858,40.6418,105289.0
2023-03-31 14:30:00,43.56,43.56,43.51,43.53,91224.0,40.6418,40.6418,40.5952,40.6138,91224.0
2023-03-31 14:35:00,43.52,43.54,43.5,43.53,77281.0,40.6045,40.6231,40.5858,40.6138,77281.0
2023-03-31 14:40:00,43.54,43.57,43.52,43.53,70346.0,40.6231,40.6511,40.6045,40.6138,70346.0
2023-03-31 14:45:00,43.54,43.54,43.5,43.51,90588.0,40.6231,40.6231,40.5858,40.5952,90588.0
2023-03-31 14:50:00,43.51,43.52,43.46,43.47,152229.0,40.5952,40.6045,40.5485,40.5578,152229.0
2023-03-31 14:55:00,43.47,43.47,43.39,43.42,167521.0,40.5578,40.5578,40.4832,40.5112,167521.0
2023-03-31 15:00:00,43.42,43.55,43.42,43.5,258957.0,40.5112,40.6325,40.5112,40.5858,258957.0
2023-03-31 15:05:00,43.5,43.5,43.39,43.4,178773.0,40.5858,40.5858,40.4832,40.4925,178773.0
2023-03-31 15:10:00,43.4,43.46,43.38,43.46,262305.0,40.4925,40.5485,40.4739,40.5485,262305.0
2023-03-31 15:15:00,43.46,43.51,43.45,43.5,240312.0,40.5485,40.5952,40.5392,40.5858,240312.0
2023-03-31 15:20:00,43.5,43.6,43.5,43.59,357408.0,40.5858,40.6791,40.5858,40.6698,357408.0
2023-03-31 15:25:00,43.6,43.68,43.57,43.65,176626.0,40.6791,40.7538,40.6511,40.7258,176626.0
2023-03-31 15:30:00,43.65,43.69,43.58,43.59,285265.0,40.7258,40.7631,40.6605,40.6698,285265.0
2023-03-31 15:35:00,43.59,43.65,43.55,43.64,344576.0,40.6698,40.7258,40.6325,40.7165,344576.0
2023-03-31 15:40:00,43.65,43.72,43.64,43.71,309667.0,40.7258,40.7911,40.7165,40.7818,309667.0
2023-03-31 15:45:00,43.71,43.8,43.69,43.75,293312.0,40.7818,40.8657,40.7631,40.8191,293312.0
2023-03-31 15:50:00,43.75,43.86,43.67,43.85,429213.0,40.8191,40.9217,40.7444,40.9124,429213.0
2023-03-31 15:55:00,43.86,43.89,43.82,43.84,1013978.0,40.9217,40.9497,40.8844,40.9031,1013978.0
2023-04-03 09:30:00,44.0,44.23,43.98,44.08,849954.0,41.0523,41.2669,41.0337,41.127,849954.0
2023-04-03 09:35:00,44.08,44.19,44.04,44.11,272585.0,41.127,41.2296,41.0897,41.155,272585.0
2023-04-03 09:40:00,44.11,44.17,43.89,43.94,259886.0,41.155,41.2109,40.9497,40.9964,259886.0
2023-04-03 09:45:00,43.95,44.13,43.92,44.0,274545.0,41.0057,41.1736,40.9777,41.0523,274545.0
2023-04-03 09:50:00,44.01,44.2,43.96,44.15,248761.0,41.0617,41.2389,41.015,41.1923,248761.0
2023-04-03 09:55:00,44.14,44.15,44.0,44.09,171331.0,41.183,41.1923,41.0523,41.1363,171331.0
2023-04-03 10:00:00,44.1,44.17,44.02,44.1,174114.0,41.1456,41.2109,41.071,41.1456,174114.0
2023-04-03 10:05:00,44.1,44.14,44.03,44.11,451197.0,41.1456,41.183,41.0803,41.155,451197.0
2023-04-03 10:10:00,44.11,44.13,44.01,44.03,242872.0,41.155,41.1736,41.0617,41.0803,242872.0
2023-04-03 10:15:00,44.03,44.05,43.94,44.02,200490.0,41.0803,41.099,40.9964,41.071,200490.0
2023-04-03 10:20:00,44.03,44.07,43.91,43.97,150940.0,41.0803,41.1176,40.9684,41.0243,150940.0
2023-04-03 10:25:00,43.97,44.04,43.9,44.03,141752.0,41.0243,41.0897,40.959,41.0803,141752.0
2023-04-03 10:30:00,44.04,44.07,43.93,43.97,179009.0,41.0897,41.1176,40.987,41.0243,179009.0
2023-04-03 10:35:00,43.97,43.98,43.76,43.77,409194.0,41.0243,41.0337,40.8284,40.8377,409194.0
2023-04-03 10:40:00,43.76,43.79,43.64,43.65,322244.0,40.8284,40.8564,40.7165,40.7258,322244.0
2023-04-03 10:45:00,43.65,43.71,43.5,43.51,271988.0,40.7258,40.7818,40.5858,40.5952,271988.0
2023-04-03 10:50:00,43.5,43.5,43.19,43.2,857482.0,40.5858,40.5858,40.2966,40.3059,857482.0
2023-04-03 10:55:00,43.21,43.31,43.18,43.3,270951.0,40.3153,40.4086,40.2873,40.3992,270951.0
2023-04-03 11:00:00,43.29,43.42,43.29,43.37,161029.0,40.3899,40.5112,40.3899,40.4645,161029.0
2023-04-03 11:05:00,43.37,43.39,43.2,43.23,167769.0,40.4645,40.4832,40.3059,40.3339,167769.0
2023-04-03 11:10:00,43.23,43.27,43.14,43.21,207144.0,40.3339,40.3712,40.2499,40.3153,207144.0
2023-04-03 11:15:00,43.2,43.24,43.13,43.2,442734.0,40.3059,40.3432,40.2406,40.3059,442734.0
2023-04-03 11:20:00,43.19,43.21,43.12,43.16,198338.0,40.2966,40.3153,40.2313,40.2686,198338.0
2023-04-03 11:25:00,43.16,43.2,43.13,43.18,149290.0,40.2686,40.3059,40.2406,40.2873,149290.0
2023-04-03 11:30:00,43.18,43.3,43.16,43.29,270020.0,40.2873,40.3992,40.2686,40.3899,270020.0
2023-04-03 11:35:00,43.3,43.37,43.28,43.31,154650.0,40.3992,40.4645,40.3806,40.4086,154650.0
2023-04-03 11:40:00,43.32,43.34,43.24,43.25,106752.0,40.4179,40.4365,40.3432,40.3526,106752.0
2023-04-03 11:45:00,43.24,43.3,43.2,43.29,99796.0,40.3432,40.3992,40.3059,40.3899,99796.0
2023-04-03 11:50:00,43.28,43.28,43.2,43.23,119145.0,40.3806,40.3806,40.3059,40.3339,119145.0
2023-04-03 11:55:00,43.23,43.35,43.22,43.32,66942.0,40.3339,40.4459,40.3246,40.4179,66942.0
2023-04-03 12:00:00,43.32,43.34,43.29,43.3,52832.0,40.4179,40.4365,40.3899,40.3992,52832.0
2023-04-03 12:05:00,43.31,43.32,43.22,43.26,56315.0,40.4086,40.4179,40.3246,40.3619,56315.0
2023-04-03 12:10:00,43.25,43.29,43.21,43.27,110964.0,40.3526,40.3899,40.3153,40.3712,110964.0
2023-04-03 12:15:00,43.27,43.36,43.26,43.35,132902.0,40.3712,40.4552,40.3619,40.4459,132902.0
2023-04-03 12:20:00,43.36,43.36,43.25,43.33,284582.0,40.4552,40.4552,40.3526,40.4272,284582.0
2023-04-03 12:25:00,43.33,43.34,43.3,43.31,135686.0,40.4272,40.4365,40.3992,40.4086,135686.0
2023-04-03 12:30:00,43.32,43.34,43.28,43.33,130925.0,40.4179,40.4365,40.3806,40.4272,130925.0
2023-04-03 12:35:00,43.32,43.4,43.3,43.4,28131.0,40.4179,40.4925,40.3992,40.4925,28131.0
2023-04-03 12:40:00,43.4,43.4,43.32,43.33,95371.0,40.4925,40.4925,40.4179,40.4272,95371.0
2023-04-03 12:45:00,43.33,43.34,43.26,43.29,193172.0,40.4272,40.4365,40.3619,40.3899,193172.0
2023-04-03 12:50:00,43.3,43.36,43.3,43.3,97862.0,40.3992,40.4552,40.3992,40.3992,97862.0
2023-04-03 12:55:00,43.3,43.32,43.25,43.26,86456.0,40.3992,40.4179,40.3526,40.3619,86456.0
2023-04-03 13:00:00,43.26,43.28,43.22,43.26,134149.0,40.3619,40.3806,40.3246,40.3619,134149.0
2023-04-03 13:05:00,43.26,43.26,43.16,43.2,140423.0,40.3619,40.3619,40.2686,40.3059,140423.0
2023-04-03 13:10:00,43.2,43.26,43.19,43.23,158767.0,40.3059,40.3619,40.2966,40.3339,158767.0
2023-04-03 13:15:00,43.23,43.26,43.2,43.25,86932.0,40.3339,40.3619,40.3059,40.3526,86932.0
2023-04-03 13:20:00,43.24,43.28,43.23,43.25,52273.0,40.3432,40.3806,40.3339,40.3526,52273.0
2023-04-03 13:25:00,43.25,43.25,43.19,43.22,87090.0,40.3526,40.3526,40.2966,40.3246,87090.0
2023-04-03 13:30:00,43.21,43.22,43.17,43.19,52312.0,40.3153,40.3246,40.2779,40.2966,52312.0
2023-04-03 13:35:00,43.18,43.26,43.17,43.23,63070.0,40.2873,40.3619,40.2779,40.3339,63070.0
2023-04-03 13:40:00,43.23,43.23,43.14,43.2,102018.0,40.3339,40.3339,40.2499,40.3059,102018.0
2023-04-03 13:45:00,43.19,43.24,43.19,43.22,49946.0,40.2966,40.3432,40.2966,40.3246,49946.0
2023-04-03 13:50:00,43.22,43.24,43.16,43.2,60730.0,40.3246,40.3432,40.2686,40.3059,60730.0
2023-04-03 13:55:00,43.21,43.27,43.19,43.23,86513.0,40.3153,40.3712,40.2966,40.3339,86513.0
2023-04-03 14:00:00,43.23,43.24,43.14,43.19,95518.0,40.3339,40.3432,40.2499,40.2966,95518.0
2023-04-03 14:05:00,43.2,43.25,43.18,43.23,571946.0,40.3059,40.3526,40.2873,40.3339,571946.0
2023-04-03 14:10:00,43.23,43.27,43.19,43.21,110136.0,40.3339,40.3712,40.2966,40.3153,110136.0
2023-04-03 14:15:00,43.21,43.22,43.17,43.21,66429.0,40.3153,40.3246,40.2779,40.3153,66429.0
2023-04-03 14:20:00,43.2,43.23,43.17,43.23,36928.0,40.3059,40.3339,40.2779,40.3339,36928.0
2023-04-03 14:25:00,43.23,43.3,43.23,43.29,88100.0,40.3339,40.3992,40.3339,40.3899,88100.0
2023-04-03 14:30:00,43.29,43.36,43.28,43.36,157213.0,40.3899,40.4552,40.3806,40.4552,157213.0
2023-04-03 14:35:00,43.36,43.43,43.35,43.41,216250.0,40.4552,40.5205,40.4459,40.5019,216250.0
2023-04-03 14:40:00,43.42,43.49,43.41,43.42,127221.0,40.5112,40.5765,40.5019,40.5112,127221.0
2023-04-03 14:45:00,43.43,43.5,43.4,43.47,103096.0,40.5205,40.5858,40.4925,40.5578,103096.0
2023-04-03 14:50:00,43.48,43.5,43.43,43.44,111798.0,40.5672,40.5858,40.5205,40.5298,111798.0
2023-04-03 14:55:00,43.44,43.47,43.43,43.44,69428.0,40.5298,40.5578,40.5205,40.5298,69428.0
2023-04-03 15:00:00,43.44,43.5,43.41,43.43,144294.0,40.5298,40.5858,40.5019,40.5205,144294.0
2023-04-03 15:05:00,43.43,43.45,43.4,43.41,107537.0,40.5205,40.5392,40.4925,40.5019,107537.0
2023-04-03 15:10:00,43.41,43.47,43.4,43.45,109359.0,40.5019,40.5578,40.4925,40.5392,109359.0
2023-04-03 15:15:00,43.45,43.45,43.4,43.41,126581.0,40.5392,40.5392,40.4925,40.5019,126581.0
2023-04-03 15:20:00,43.41,43.42,43.32,43.36,230834.0,40.5019,40.5112,40.4179,40.4552,230834.0
2023-04-03 15:25:00,43.36,43.42,43.35,43.37,210823.0,40.4552,40.5112,40.4459,40.4645,210823.0
2023-04-03 15:30:00,43.37,43.45,43.33,43.4,218799.0,40.4645,40.5392,40.4272,40.4925,218799.0
2023-04-03 15:35:00,43.4,43.4,43.31,43.33,146118.0,40.4925,40.4925,40.4086,40.4272,146118.0
2023-04-03 15:40:00,43.32,43.36,43.3,43.36,283968.0,40.4179,40.4552,40.3992,40.4552,283968.0
2023-04-03 15:45:00,43.36,43.43,43.35,43.4,317592.0,40.4552,40.5205,40.4459,40.4925,317592.0
2023-04-03 15:50:00,43.4,43.41,43.34,43.35,419548.0,40.4925,40.5019,40.4365,40.4459,419548.0
2023-04-03 15:55:00,43.36,43.43,43.35,43.4,852217.0,40.4552,40.5205,40.4459,40.4925,852217.0
2023-04-04 09:30:00,43.62,43.72,43.13,43.17,632685.0,40.6978,40.7911,40.2406,40.2779,632685.0
2023-04-04 09:35:00,43.18,43.23,43.01,43.02,579872.0,40.2873,40.3339,40.1287,40.138,579872.0
2023-04-04 09:40:00,43.04,43.09,42.88,42.96,338781.0,40.1566,40.2033,40.0074,40.082,338781.0
2023-04-04 09:45:00,42.97,43.02,42.85,42.86,485046.0,40.0913,40.138,39.9794,39.9887,485046.0
2023-04-04 09:50:00,42.86,42.91,42.63,42.73,858475.0,39.9887,40.0354,39.7741,39.8674,858475.0
2023-04-04 09:55:00,42.73,42.76,42.64,42.69,322428.0,39.8674,39.8954,39.7834,39.8301,322428.0
2023-04-04 10:00:00,42.7,42.85,42.7,42.81,482729.0,39.8394,39.9794,39.8394,39.9421,482729.0
2023-04-04 10:05:00,42.82,42.84,42.65,42.72,401549.0,39.9514,39.97,39.7928,39.8581,401549.0
2023-04-04 10:10:00,42.71,42.73,42.58,42.65,326529.0,39.8488,39.8674,39.7275,39.7928,326529.0
2023-04-04 10:15:00,42.65,42.67,42.47,42.49,366628.0,39.7928,39.8114,39.6248,39.6435,366628.0
2023-04-04 10:20:00,42.49,42.53,42.4,42.47,267493.0,39.6435,39.6808,39.5595,39.6248,267493.0
2023-04-04 10:25:00,42.47,42.51,42.43,42.5,249322.0,39.6248,39.6622,39.5875,39.6528,249322.0
2023-04-04 10:30:00,42.5,42.55,42.43,42.52,346983.0,39.6528,39.6995,39.5875,39.6715,346983.0
2023-04-04 10:35:00,42.52,42.53,42.37,42.39,196823.0,39.6715,39.6808,39.5315,39.5502,196823.0
2023-04-04 10:40:00,42.4,42.4,42.25,42.29,406239.0,39.5595,39.5595,39.4196,39.4569,406239.0
2023-04-04 10:45:00,42.29,42.31,42.11,42.12,379630.0,39.4569,39.4756,39.2889,39.2983,379630.0
2023-04-04 10:50:00,42.12,42.18,42.04,42.16,487384.0,39.2983,39.3543,39.2236,39.3356,487384.0
2023-04-04 10:55:00,42.16,42.23,42.09,42.09,267528.0,39.3356,39.4009,39.2703,39.2703,267528.0
2023-04-04 11:00:00,42.09,42.11,42.01,42.09,347015.0,39.2703,39.2889,39.1956,39.2703,347015.0
2023-04-04 11:05:00,42.09,42.09,41.89,41.9,448552.0,39.2703,39.2703,39.0837,39.093,448552.0
2023-04-04 11:10:00,41.9,41.97,41.85,41.9,622685.0,39.093,39.1583,39.0464,39.093,622685.0
2023-04-04 11:15:00,41.89,41.92,41.76,41.87,653826.0,39.0837,39.1117,38.9624,39.065,653826.0
2023-04-04 11:20:00,41.88,41.97,41.85,41.9,241873.0,39.0744,39.1583,39.0464,39.093,241873.0
2023-04-04 11:25:00,41.9,41.94,41.81,41.86,529703.0,39.093,39.1303,39.009,39.0557,529703.0
2023-04-04 11:30:00,41.86,41.98,41.83,41.97,230695.0,39.0557,39.1677,39.0277,39.1583,230695.0
2023-04-04 11:35:00,41.97,41.99,41.84,41.86,406886.0,39.1583,39.177,39.037,39.0557,406886.0
2023-04-04 11:40:00,41.85,41.92,41.83,41.88,331001.0,39.0464,39.1117,39.0277,39.0744,331001.0
2023-04-04 11:45:00,41.87,41.94,41.87,41.93,193794.0,39.065,39.1303,39.065,39.121,193794.0
2023-04-04 11:50:00,41.92,41.94,41.87,41.89,123557.0,39.1117,39.1303,39.065,39.0837,123557.0
2023-04-04 11:55:00,41.9,41.95,41.84,41.88,151886.0,39.093,39.1397,39.037,39.0744,151886.0
2023-04-04 12:00:00,41.88,42.01,41.87,41.98,241288.0,39.0744,39.1956,39.065,39.1677,241288.0
2023-04-04 12:05:00,41.98,42.01,41.85,41.86,183967.0,39.1677,39.1956,39.0464,39.0557,183967.0
2023-04-04 12:10:00,41.87,41.93,41.82,41.88,337970.0,39.065,39.121,39.0184,39.0744,337970.0
2023-04-04 12:15:00,41.88,41.94,41.86,41.91,97700.0,39.0744,39.1303,39.0557,39.1023,97700.0
2023-04-04 12:20:00,41.91,41.93,41.83,41.92,390329.0,39.1023,39.121,39.0277,39.1117,390329.0
2023-04-04 12:25:00,41.92,42.07,41.92,42.07,321623.0,39.1117,39.2516,39.1117,39.2516,321623.0
2023-04-04 12:30:00,42.07,42.09,42.0,42.02,209792.0,39.2516,39.2703,39.1863,39.205,209792.0
2023-04-04 12:35:00,42.02,42.02,41.96,41.98,64316.0,39.205,39.205,39.149,39.1677,64316.0
2023-04-04 12:40:00,41.98,42.09,41.97,42.08,161048.0,39.1677,39.2703,39.1583,39.261,161048.0
2023-04-04 12:45:00,42.08,42.09,42.04,42.08,135550.0,39.261,39.2703,39.2236,39.261,135550.0
2023-04-04 12:50:00,42.08,42.1,42.01,42.03,88307.0,39.261,39.2796,39.1956,39.2143,88307.0
2023-04-04 12:55:00,42.03,42.11,42.02,42.07,122219.0,39.2143,39.2889,39.205,39.2516,122219.0
2023-04-04 13:00:00,42.08,42.14,42.05,42.14,171550.0,39.261,39.3169,39.233,39.3169,171550.0
2023-04-04 13:05:00,42.14,42.14,42.09,42.1,161142.0,39.3169,39.3169,39.2703,39.2796,161142.0
2023-04-04 13:10:00,42.09,42.09,42.02,42.05,175683.0,39.2703,39.2703,39.205,39.233,175683.0
2023-04-04 13:15:00,42.05,42.15,42.05,42.14,101770.0,39.233,39.3263,39.233,39.3169,101770.0
2023-04-04 13:20:00,42.14,42.18,42.1,42.16,112266.0,39.3169,39.3543,39.2796,39.3356,112266.0
2023-04-04 13:25:00,42.16,42.16,42.11,42.13,82849.0,39.3356,39.3356,39.2889,39.3076,82849.0
2023-04-04 13:30:00,42.13,42.23,42.12,42.18,207378.0,39.3076,39.4009,39.2983,39.3543,207378.0
2023-04-04 13:35:00,42.18,42.23,42.14,42.18,107760.0,39.3543,39.4009,39.3169,39.3543,107760.0
2023-04-04 13:40:00,42.18,42.21,42.15,42.17,209700.0,39.3543,39.3822,39.3263,39.3449,209700.0
2023-04-04 13:45:00,42.17,42.18,42.08,42.18,243001.0,39.3449,39.3543,39.261,39.3543,243001.0
2023-04-04 13:50:00,42.17,42.2,42.12,42.16,106147.0,39.3449,39.3729,39.2983,39.3356,106147.0
2023-04-04 13:55:00,42.16,42.19,42.11,42.12,96514.0,39.3356,39.3636,39.2889,39.2983,96514.0
2023-04-04 14:00:00,42.11,42.2,42.08,42.19,106792.0,39.2889,39.3729,39.261,39.3636,106792.0
2023-04-04 14:05:00,42.2,42.23,42.17,42.2,125552.0,39.3729,39.4009,39.3449,39.3729,125552.0
2023-04-04 14:10:00,42.21,42.25,42.19,42.21,121266.0,39.3822,39.4196,39.3636,39.3822,121266.0
2023-04-04 14:15:00,42.21,42.21,42.1,42.11,150112.0,39.3822,39.3822,39.2796,39.2889,150112.0
2023-04-04 14:20:00,42.11,42.12,42.0,42.0,88248.0,39.2889,39.2983,39.1863,39.1863,88248.0
2023-04-04 14:25:00,42.01,42.04,41.96,41.97,149142.0,39.1956,39.2236,39.149,39.1583,149142.0
2023-04-04 14:30:00,41.97,41.99,41.91,41.93,193631.0,39.1583,39.177,39.1023,39.121,193631.0
2023-04-04 14:35:00,41.93,42.07,41.92,42.07,164608.0,39.121,39.2516,39.1117,39.2516,164608.0
2023-04-04 14:40:00,42.07,42.11,42.02,42.07,120750.0,39.2516,39.2889,39.205,39.2516,120750.0
2023-04-04 14:45:00,42.08,42.08,42.03,42.05,109882.0,39.261,39.261,39.2143,39.233,109882.0
2023-04-04 14:50:00,42.05,42.1,42.04,42.07,197530.0,39.233,39.2796,39.2236,39.2516,197530.0
2023-04-04 14:55:00,42.07,42.08,42.03,42.05,159245.0,39.2516,39.261,39.2143,39.233,159245.0
2023-04-04 15:00:00,42.05,42.13,42.0,42.11,253767.0,39.233,39.3076,39.1863,39.2889,253767.0
2023-04-04 15:05:00,42.1,42.12,42.05,42.07,309796.0,39.2796,39.2983,39.233,39.2516,309796.0
2023-04-04 15:10:00,42.07,42.11,42.04,42.11,161645.0,39.2516,39.2889,39.2236,39.2889,161645.0
2023-04-04 15:15:00,42.11,42.17,42.09,42.15,132876.0,39.2889,39.3449,39.2703,39.3263,132876.0
2023-04-04 15:20:00,42.15,42.16,42.07,42.08,186994.0,39.3263,39.3356,39.2516,39.261,186994.0
2023-04-04 15:25:00,42.07,42.12,42.05,42.07,95568.0,39.2516,39.2983,39.233,39.2516,95568.0
2023-04-04 15:30:00,42.07,42.15,42.05,42.14,166966.0,39.2516,39.3263,39.233,39.3169,166966.0
2023-04-04 15:35:00,42.14,42.22,42.13,42.2,309365.0,39.3169,39.3916,39.3076,39.3729,309365.0
2023-04-04 15:40:00,42.2,42.24,42.18,42.2,324393.0,39.3729,39.4102,39.3543,39.3729,324393.0
2023-04-04 15:45:00,42.19,42.32,42.16,42.27,376707.0,39.3636,39.4849,39.3356,39.4382,376707.0
2023-04-04 15:50:00,42.26,42.37,42.26,42.34,296090.0,39.4289,39.5315,39.4289,39.5035,296090.0
2023-04-04 15:55:00,42.35,42.48,42.35,42.45,786814.0,39.5129,39.6342,39.5129,39.6062,786814.0
2023-04-05 09:30:00,41.6,41.83,41.59,41.65,1166739.0,38.8131,39.0277,38.8038,38.8598,1166739.0
2023-04-05 09:35:00,41.64,41.73,41.53,41.61,668735.0,38.8504,38.9344,38.7478,38.8224,668735.0
2023-04-05 09:40:00,41.6,41.86,41.53,41.66,644824.0,38.8131,39.0557,38.7478,38.8691,644824.0
2023-04-05 09:45:00,41.66,42.0,41.58,41.97,574673.0,38.8691,39.1863,38.7945,39.1583,574673.0
2023-04-05 09:50:00,41.98,42.22,41.96,42.14,577162.0,39.1677,39.3916,39.149,39.3169,577162.0
2023-04-05 09:55:00,42.14,42.18,41.95,41.98,478901.0,39.3169,39.3543,39.1397,39.1677,478901.0
2023-04-05 10:00:00,41.99,42.08,41.72,41.74,647654.0,39.177,39.261,38.9251,38.9437,647654.0
2023-04-05 10:05:00,41.75,41.78,41.65,41.67,627172.0,38.9531,38.9811,38.8598,38.8784,627172.0
2023-04-05 10:10:00,41.66,41.81,41.58,41.64,438191.0,38.8691,39.009,38.7945,38.8504,438191.0
2023-04-05 10:15:00,41.63,41.76,41.6,41.62,199265.0,38.8411,38.9624,38.8131,38.8318,199265.0
2023-04-05 10:20:00,41.63,41.9,41.63,41.89,386279.0,38.8411,39.093,38.8411,39.0837,386279.0
2023-04-05 10:25:00,41.89,41.92,41.57,41.58,508221.0,39.0837,39.1117,38.7851,38.7945,508221.0
2023-04-05 10:30:00,41.57,41.86,41.57,41.83,199859.0,38.7851,39.0557,38.7851,39.0277,199859.0
2023-04-05 10:35:00,41.83,41.97,41.79,41.79,337161.0,39.0277,39.1583,38.9904,38.9904,337161.0
2023-04-05 10:40:00,41.79,41.81,41.58,41.58,251144.0,38.9904,39.009,38.7945,38.7945,251144.0
2023-04-05 10:45:00,41.58,41.6,41.46,41.57,423108.0,38.7945,38.8131,38.6825,38.7851,423108.0
2023-04-05 10:50:00,41.56,41.58,41.48,41.54,261221.0,38.7758,38.7945,38.7012,38.7571,261221.0
2023-04-05 10:55:00,41.54,41.57,41.45,41.53,247562.0,38.7571,38.7851,38.6732,38.7478,247562.0
2023-04-05 11:00:00,41.52,41.53,41.44,41.5,155760.0,38.7385,38.7478,38.6638,38.7198,155760.0
2023-04-05 11:05:00,41.5,41.64,41.49,41.62,132868.0,38.7198,38.8504,38.7105,38.8318,132868.0
2023-04-05 11:10:00,41.63,41.69,41.58,41.63,178001.0,38.8411,38.8971,38.7945,38.8411,178001.0
2023-04-05 11:15:00,41.63,41.69,41.54,41.61,146409.0,38.8411,38.8971,38.7571,38.8224,146409.0
2023-04-05 11:20:00,41.61,41.63,41.54,41.62,137890.0,38.8224,38.8411,38.7571,38.8318,137890.0
2023-04-05 11:25:00,41.61,41.65,41.56,41.6,538000.0,38.8224,38.8598,38.7758,38.8131,538000.0
2023-04-05 11:30:00,41.61,41.69,41.59,41.65,386520.0,38.8224,38.8971,38.8038,38.8598,386520.0
2023-04-05 11:35:00,41.65,41.69,41.61,41.63,113845.0,38.8598,38.8971,38.8224,38.8411,113845.0
2023-04-05 11:40:00,41.64,41.67,41.59,41.61,223311.0,38.8504,38.8784,38.8038,38.8224,223311.0
2023-04-05 11:45:00,41.6,41.64,41.57,41.61,133067.0,38.8131,38.8504,38.7851,38.8224,133067.0
2023-04-05 11:50:00,41.62,41.68,41.58,41.59,137568.0,38.8318,38.8878,38.7945,38.8038,137568.0
2023-04-05 11:55:00,41.59,41.7,41.58,41.7,142077.0,38.8038,38.9064,38.7945,38.9064,142077.0
2023-04-05 12:00:00,41.7,41.71,41.63,41.67,162331.0,38.9064,38.9157,38.8411,38.8784,162331.0
2023-04-05 12:05:00,41.66,41.7,41.64,41.68,59178.0,38.8691,38.9064,38.8504,38.8878,59178.0
2023-04-05 12:10:00,41.68,41.71,41.6,41.66,143825.0,38.8878,38.9157,38.8131,38.8691,143825.0
2023-04-05 12:15:00,41.66,41.67,41.59,41.65,190233.0,38.8691,38.8784,38.8038,38.8598,190233.0
2023-04-05 12:20:00,41.66,41.69,41.64,41.65,117804.0,38.8691,38.8971,38.8504,38.8598,117804.0
2023-04-05 12:25:00,41.66,41.66,41.57,41.63,139820.0,38.8691,38.8691,38.7851,38.8411,139820.0
2023-04-05 12:30:00,41.63,41.63,41.54,41.59,163107.0,38.8411,38.8411,38.7571,38.8038,163107.0
2023-04-05 12:35:00,41.59,41.68,41.58,41.65,118764.0,38.8038,38.8878,38.7945,38.8598,118764.0
2023-04-05 12:40:00,41.64,41.68,41.59,41.63,107085.0,38.8504,38.8878,38.8038,38.8411,107085.0
2023-04-05 12:45:00,41.62,41.63,41.53,41.55,104488.0,38.8318,38.8411,38.7478,38.7665,104488.0
2023-04-05 12:50:00,41.56,41.57,41.46,41.52,203820.0,38.7758,38.7851,38.6825,38.7385,203820.0
2023-04-05 12:55:00,41.51,41.59,41.5,41.57,74098.0,38.7291,38.8038,38.7198,38.7851,74098.0
2023-04-05 13:00:00,41.57,41.66,41.56,41.66,79608.0,38.7851,38.8691,38.7758,38.8691,79608.0
2023-04-05 13:05:00,41.66,41.72,41.63,41.63,178144.0,38.8691,38.9251,38.8411,38.8411,178144.0
2023-04-05 13:10:00,41.64,41.84,41.6,41.73,1274169.0,38.8504,39.037,38.8131,38.9344,1274169.0
2023-04-05 13:15:00,41.74,42.19,41.74,42.15,1305776.0,38.9437,39.3636,38.9437,39.3263,1305776.0
2023-04-05 13:20:00,42.15,42.24,42.02,42.12,1388185.0,39.3263,39.4102,39.205,39.2983,1388185.0
2023-04-05 13:25:00,42.12,42.14,41.96,41.97,536707.0,39.2983,39.3169,39.149,39.1583,536707.0
2023-04-05 13:30:00,41.97,42.02,41.88,41.91,297432.0,39.1583,39.205,39.0744,39.1023,297432.0
2023-04-05 13:35:00,41.9,41.91,41.77,41.8,189592.0,39.093,39.1023,38.9717,38.9997,189592.0
2023-04-05 13:40:00,41.81,41.83,41.67,41.73,280491.0,39.009,39.0277,38.8784,38.9344,280491.0
2023-04-05 13:45:00,41.73,41.75,41.64,41.68,549528.0,38.9344,38.9531,38.8504,38.8878,549528.0
2023-04-05 13:50:00,41.68,41.82,41.68,41.78,172755.0,38.8878,39.0184,38.8878,38.9811,172755.0
2023-04-05 13:55:00,41.79,41.82,41.75,41.76,92143.0,38.9904,39.0184,38.9531,38.9624,92143.0
2023-04-05 14:00:00,41.77,41.87,41.72,41.83,247986.0,38.9717,39.065,38.9251,39.0277,247986.0
2023-04-05 14:05:00,41.83,41.95,41.8,41.88,391084.0,39.0277,39.1397,38.9997,39.0744,391084.0
2023-04-05 14:10:00,41.88,41.95,41.81,41.94,428016.0,39.0744,39.1397,39.009,39.1303,428016.0
2023-04-05 14:15:00,41.94,42.08,41.92,42.05,542380.0,39.1303,39.261,39.1117,39.233,542380.0
2023-04-05 14:20:00,42.05,42.08,42.0,42.01,255058.0,39.233,39.261,39.1863,39.1956,255058.0
2023-04-05 14:25:00,42.01,42.09,41.97,41.97,403681.0,39.1956,39.2703,39.1583,39.1583,403681.0
2023-04-05 14:30:00,41.98,42.01,41.94,41.99,265351.0,39.1677,39.1956,39.1303,39.177,265351.0
2023-04-05 14:35:00,41.99,42.13,41.97,41.98,588291.0,39.177,39.3076,39.1583,39.1677,588291.0
2023-04-05 14:40:00,41.99,42.03,41.91,41.97,187458.0,39.177,39.2143,39.1023,39.1583,187458.0
2023-04-05 14:45:00,41.97,41.97,41.92,41.94,93646.0,39.1583,39.1583,39.1117,39.1303,93646.0
2023-04-05 14:50:00,41.93,41.93,41.85,41.88,138925.0,39.121,39.121,39.0464,39.0744,138925.0
2023-04-05 14:55:00,41.88,41.95,41.85,41.91,105778.0,39.0744,39.1397,39.0464,39.1023,105778.0
2023-04-05 15:00:00,41.91,41.93,41.85,41.88,139319.0,39.1023,39.121,39.0464,39.0744,139319.0
2023-04-05 15:05:00,41.88,41.94,41.85,41.91,124773.0,39.0744,39.1303,39.0464,39.1023,124773.0
2023-04-05 15:10:00,41.91,41.94,41.88,41.93,87334.0,39.1023,39.1303,39.0744,39.121,87334.0
2023-04-05 15:15:00,41.93,41.95,41.9,41.92,113483.0,39.121,39.1397,39.093,39.1117,113483.0
2023-04-05 15:20:00,41.92,41.94,41.89,41.93,151859.0,39.1117,39.1303,39.0837,39.121,151859.0
2023-04-05 15:25:00,41.93,41.98,41.9,41.91,160630.0,39.121,39.1677,39.093,39.1023,160630.0
2023-04-05 15:30:00,41.91,42.0,41.91,41.99,245237.0,39.1023,39.1863,39.1023,39.177,245237.0
2023-04-05 15:35:00,41.99,42.04,41.97,41.99,342234.0,39.177,39.2236,39.1583,39.177,342234.0
2023-04-05 15:40:00,42.0,42.05,41.96,42.05,165659.0,39.1863,39.233,39.149,39.233,165659.0
2023-04-05 15:45:00,42.04,42.05,41.9,41.97,435472.0,39.2236,39.233,39.093,39.1583,435472.0
2023-04-05 15:50:00,41.97,42.06,41.96,42.02,370344.0,39.1583,39.2423,39.149,39.205,370344.0
2023-04-05 15:55:00,42.03,42.04,41.98,42.0,877280.0,39.2143,39.2236,39.1677,39.1863,877280.0
2023-04-06 09:30:00,41.97,42.22,41.96,42.12,568721.0,39.1583,39.3916,39.149,39.2983,568721.0
2023-04-06 09:35:00,42.12,42.13,42.0,42.04,489612.0,39.2983,39.3076,39.1863,39.2236,489612.0
2023-04-06 09:40:00,42.05,42.2,42.0,42.17,473740.0,39.233,39.3729,39.1863,39.3449,473740.0
2023-04-06 09:45:00,42.18,42.26,42.09,42.23,587027.0,39.3543,39.4289,39.2703,39.4009,587027.0
2023-04-06 09:50:00,42.23,42.42,42.21,42.33,686098.0,39.4009,39.5782,39.3822,39.4942,686098.0
2023-04-06 09:55:00,42.34,42.5,42.33,42.47,476536.0,39.5035,39.6528,39.4942,39.6248,476536.0
2023-04-06 10:00:00,42.47,42.57,42.38,42.4,425836.0,39.6248,39.7181,39.5409,39.5595,425836.0
2023-04-06 10:05:00,42.41,42.54,42.4,42.51,362769.0,39.5689,39.6901,39.5595,39.6622,362769.0
2023-04-06 10:10:00,42.51,42.79,42.49,42.75,1094061.0,39.6622,39.9234,39.6435,39.8861,1094061.0
2023-04-06 10:15:00,42.75,42.77,42.65,42.72,393577.0,39.8861,39.9047,39.7928,39.8581,393577.0
2023-04-06 10:20:00,42.71,42.71,42.48,42.51,209448.0,39.8488,39.8488,39.6342,39.6622,209448.0
2023-04-06 10:25:00,42.51,42.61,42.5,42.52,210143.0,39.6622,39.7555,39.6528,39.6715,210143.0
2023-04-06 10:30:00,42.51,42.61,42.47,42.59,269976.0,39.6622,39.7555,39.6248,39.7368,269976.0
2023-04-06 10:35:00,42.59,42.63,42.44,42.44,194952.0,39.7368,39.7741,39.5968,39.5968,194952.0
2023-04-06 10:40:00,42.44,42.48,42.37,42.48,271610.0,39.5968,39.6342,39.5315,39.6342,271610.0
2023-04-06 10:45:00,42.48,42.6,42.47,42.52,224459.0,39.6342,39.7461,39.6248,39.6715,224459.0
2023-04-06 10:50:00,42.53,42.55,42.47,42.49,177620.0,39.6808,39.6995,39.6248,39.6435,177620.0
2023-04-06 10:55:00,42.48,42.52,42.43,42.52,230122.0,39.6342,39.6715,39.5875,39.6715,230122.0
2023-04-06 11:00:00,42.51,42.57,42.47,42.51,162136.0,39.6622,39.7181,39.6248,39.6622,162136.0
2023-04-06 11:05:00,42.5,42.65,42.48,42.57,416893.0,39.6528,39.7928,39.6342,39.7181,416893.0
2023-04-06 11:10:00,42.58,42.68,42.56,42.68,241201.0,39.7275,39.8208,39.7088,39.8208,241201.0
2023-04-06 11:15:00,42.68,42.76,42.66,42.66,425989.0,39.8208,39.8954,39.8021,39.8021,425989.0
2023-04-06 11:20:00,42.66,42.67,42.51,42.51,327055.0,39.8021,39.8114,39.6622,39.6622,327055.0
2023-04-06 11:25:00,42.5,42.59,42.48,42.53,120433.0,39.6528,39.7368,39.6342,39.6808,120433.0
2023-04-06 11:30:00,42.53,42.56,42.46,42.51,150193.0,39.6808,39.7088,39.6155,39.6622,150193.0
2023-04-06 11:35:00,42.51,42.59,42.48,42.55,168747.0,39.6622,39.7368,39.6342,39.6995,168747.0
2023-04-06 11:40:00,42.56,42.58,42.45,42.48,101360.0,39.7088,39.7275,39.6062,39.6342,101360.0
2023-04-06 11:45:00,42.48,42.57,42.44,42.55,206695.0,39.6342,39.7181,39.5968,39.6995,206695.0
2023-04-06 11:50:00,42.55,42.55,42.49,42.5,71821.0,39.6995,39.6995,39.6435,39.6528,71821.0
2023-04-06 11:55:00,42.5,42.55,42.49,42.51,99048.0,39.6528,39.6995,39.6435,39.6622,99048.0
2023-04-06 12:00:00,42.52,42.62,42.51,42.57,220100.0,39.6715,39.7648,39.6622,39.7181,220100.0
2023-04-06 12:05:00,42.58,42.62,42.55,42.6,69133.0,39.7275,39.7648,39.6995,39.7461,69133.0
2023-04-06 12:10:00,42.61,42.63,42.58,42.59,43888.0,39.7555,39.7741,39.7275,39.7368,43888.0
2023-04-06 12:15:00,42.6,42.65,42.59,42.6,120441.0,39.7461,39.7928,39.7368,39.7461,120441.0
2023-04-06 12:20:00,42.61,42.61,42.54,42.58,60958.0,39.7555,39.7555,39.6901,39.7275,60958.0
2023-04-06 12:25:00,42.57,42.61,42.55,42.59,168195.0,39.7181,39.7555,39.6995,39.7368,168195.0
2023-04-06 12:30:00,42.59,42.72,42.59,42.7,156890.0,39.7368,39.8581,39.7368,39.8394,156890.0
2023-04-06 12:35:00,42.7,42.84,42.68,42.8,262625.0,39.8394,39.97,39.8208,39.9327,262625.0
2023-04-06 12:40:00,42.81,42.87,42.8,42.82,169405.0,39.9421,39.998,39.9327,39.9514,169405.0
2023-04-06 12:45:00,42.82,42.83,42.7,42.7,144962.0,39.9514,39.9607,39.8394,39.8394,144962.0
2023-04-06 12:50:00,42.7,42.74,42.64,42.65,82373.0,39.8394,39.8767,39.7834,39.7928,82373.0
2023-04-06 12:55:00,42.64,42.65,42.55,42.56,81870.0,39.7834,39.7928,39.6995,39.7088,81870.0
2023-04-06 13:00:00,42.56,42.61,42.54,42.59,90644.0,39.7088,39.7555,39.6901,39.7368,90644.0
2023-04-06 13:05:00,42.58,42.58,42.5,42.55,146898.0,39.7275,39.7275,39.6528,39.6995,146898.0
2023-04-06 13:10:00,42.55,42.59,42.55,42.58,168820.0,39.6995,39.7368,39.6995,39.7275,168820.0
2023-04-06 13:15:00,42.58,42.66,42.58,42.64,182364.0,39.7275,39.8021,39.7275,39.7834,182364.0
2023-04-06 13:20:00,42.64,42.73,42.64,42.67,233162.0,39.7834,39.8674,39.7834,39.8114,233162.0
2023-04-06 13:25:00,42.66,42.69,42.61,42.64,92089.0,39.8021,39.8301,39.7555,39.7834,92089.0
2023-04-06 13:30:00,42.64,42.66,42.58,42.59,116975.0,39.7834,39.8021,39.7275,39.7368,116975.0
2023-04-06 13:35:00,42.59,42.65,42.58,42.64,230443.0,39.7368,39.7928,39.7275,39.7834,230443.0
2023-04-06 13:40:00,42.65,42.66,42.59,42.61,77609.0,39.7928,39.8021,39.7368,39.7555,77609.0
2023-04-06 13:45:00,42.6,42.61,42.55,42.55,53140.0,39.7461,39.7555,39.6995,39.6995,53140.0
2023-04-06 13:50:00,42.56,42.59,42.55,42.57,122713.0,39.7088,39.7368,39.6995,39.7181,122713.0
2023-04-06 13:55:00,42.57,42.59,42.52,42.53,207357.0,39.7181,39.7368,39.6715,39.6808,207357.0
2023-04-06 14:00:00,42.54,42.62,42.53,42.62,135311.0,39.6901,39.7648,39.6808,39.7648,135311.0
2023-04-06 14:05:00,42.62,42.66,42.59,42.65,72281.0,39.7648,39.8021,39.7368,39.7928,72281.0
2023-04-06 14:10:00,42.65,42.65,42.57,42.59,85275.0,39.7928,39.7928,39.7181,39.7368,85275.0
2023-04-06 14:15:00,42.59,42.64,42.55,42.59,98387.0,39.7368,39.7834,39.6995,39.7368,98387.0
2023-04-06 14:20:00,42.59,42.66,42.57,42.64,124113.0,39.7368,39.8021,39.7181,39.7834,124113.0
2023-04-06 14:25:00,42.64,42.66,42.59,42.65,107905.0,39.7834,39.8021,39.7368,39.7928,107905.0
2023-04-06 14:30:00,42.65,42.67,42.63,42.66,103586.0,39.7928,39.8114,39.7741,39.8021,103586.0
2023-04-06 14:35:00,42.66,42.72,42.66,42.69,122996.0,39.8021,39.8581,39.8021,39.8301,122996.0
2023-04-06 14:40:00,42.69,42.7,42.65,42.66,88668.0,39.8301,39.8394,39.7928,39.8021,88668.0
2023-04-06 14:45:00,42.67,42.72,42.65,42.67,144637.0,39.8114,39.8581,39.7928,39.8114,144637.0
2023-04-06 14:50:00,42.67,42.68,42.64,42.65,72473.0,39.8114,39.8208,39.7834,39.7928,72473.0
2023-04-06 14:55:00,42.64,42.65,42.57,42.59,115768.0,39.7834,39.7928,39.7181,39.7368,115768.0
2023-04-06 15:00:00,42.59,42.65,42.57,42.65,116108.0,39.7368,39.7928,39.7181,39.7928,116108.0
2023-04-06 15:05:00,42.64,42.67,42.61,42.64,135857.0,39.7834,39.8114,39.7555,39.7834,135857.0
2023-04-06 15:10:00,42.64,42.64,42.54,42.57,191421.0,39.7834,39.7834,39.6901,39.7181,191421.0
2023-04-06 15:15:00,42.56,42.57,42.52,42.57,289906.0,39.7088,39.7181,39.6715,39.7181,289906.0
2023-04-06 15:20:00,42.56,42.59,42.53,42.54,147635.0,39.7088,39.7368,39.6808,39.6901,147635.0
2023-04-06 15:25:00,42.54,42.6,42.53,42.59,287590.0,39.6901,39.7461,39.6808,39.7368,287590.0
2023-04-06 15:30:00,42.59,42.6,42.5,42.56,394662.0,39.7368,39.7461,39.6528,39.7088,394662.0
2023-04-06 15:35:00,42.56,42.59,42.51,42.53,192075.0,39.7088,39.7368,39.6622,39.6808,192075.0
2023-04-06 15:40:00,42.53,42.62,42.51,42.61,314194.0,39.6808,39.7648,39.6622,39.7555,314194.0
2023-04-06 15:45:00,42.61,42.65,42.58,42.6,204170.0,39.7555,39.7928,39.7275,39.7461,204170.0
2023-04-06 15:50:00,42.6,42.64,42.56,42.58,329954.0,39.7461,39.7834,39.7088,39.7275,329954.0
2023-04-06 15:55:00,42.58,42.63,42.53,42.62,877186.0,39.7275,39.7741,39.6808,39.7648,877186.0
2023-04-10 09:30:00,42.25,42.43,42.03,42.31,976527.0,39.4196,39.5875,39.2143,39.4756,976527.0
2023-04-10 09:35:00,42.3,42.53,42.21,42.51,320298.0,39.4662,39.6808,39.3822,39.6622,320298.0
2023-04-10 09:40:00,42.5,42.84,42.42,42.75,518045.0,39.6528,39.97,39.5782,39.8861,518045.0
2023-04-10 09:45:00,42.74,43.05,42.71,42.97,1356420.0,39.8767,40.166,39.8488,40.0913,1356420.0
2023-04-10 09:50:00,42.96,43.05,42.86,42.96,305573.0,40.082,40.166,39.9887,40.082,305573.0
2023-04-10 09:55:00,42.96,43.11,42.89,42.89,636219.0,40.082,40.222,40.0167,40.0167,636219.0
2023-04-10 10:00:00,42.89,43.0,42.86,42.98,152842.0,40.0167,40.1193,39.9887,40.1007,152842.0
2023-04-10 10:05:00,42.97,43.1,42.88,43.1,238024.0,40.0913,40.2126,40.0074,40.2126,238024.0
2023-04-10 10:10:00,43.1,43.11,42.98,43.11,185480.0,40.2126,40.222,40.1007,40.222,185480.0
2023-04-10 10:15:00,43.12,43.15,43.04,43.06,190473.0,40.2313,40.2593,40.1566,40.1753,190473.0
2023-04-10 10:20:00,43.06,43.17,43.03,43.16,303090.0,40.1753,40.2779,40.1473,40.2686,303090.0
2023-04-10 10:25:00,43.15,43.19,43.03,43.17,258019.0,40.2593,40.2966,40.1473,40.2779,258019.0
2023-04-10 10:30:00,43.18,43.25,43.12,43.15,167027.0,40.2873,40.3526,40.2313,40.2593,167027.0
2023-04-10 10:35:00,43.15,43.28,43.15,43.16,117741.0,40.2593,40.3806,40.2593,40.2686,117741.0
2023-04-10 10:40:00,43.17,43.17,43.03,43.14,206883.0,40.2779,40.2779,40.1473,40.2499,206883.0
2023-04-10 10:45:00,43.15,43.15,42.96,43.0,231818.0,40.2593,40.2593,40.082,40.1193,231818.0
2023-04-10 10:50:00,43.0,43.08,42.96,43.0,114414.0,40.1193,40.194,40.082,40.1193,114414.0
2023-04-10 10:55:00,43.0,43.1,42.99,43.01,142084.0,40.1193,40.2126,40.11,40.1287,142084.0
2023-04-10 11:00:00,43.01,43.04,42.94,42.98,150466.0,40.1287,40.1566,40.0633,40.1007,150466.0
2023-04-10 11:05:00,42.97,43.01,42.88,42.91,72934.0,40.0913,40.1287,40.0074,40.0354,72934.0
2023-04-10 11:10:00,42.9,42.96,42.89,42.91,71454.0,40.026,40.082,40.0167,40.0354,71454.0
2023-04-10 11:15:00,42.91,42.98,42.89,42.97,308172.0,40.0354,40.1007,40.0167,40.0913,308172.0
2023-04-10 11:20:00,42.96,43.01,42.89,42.9,90811.0,40.082,40.1287,40.0167,40.026,90811.0
2023-04-10 11:25:00,42.9,42.92,42.88,42.89,49646.0,40.026,40.0447,40.0074,40.0167,49646.0
2023-04-10 11:30:00,42.89,42.92,42.79,42.83,116686.0,40.0167,40.0447,39.9234,39.9607,116686.0
2023-04-10 11:35:00,42.83,42.86,42.77,42.8,80819.0,39.9607,39.9887,39.9047,39.9327,80819.0
2023-04-10 11:40:00,42.8,42.83,42.76,42.77,98467.0,39.9327,39.9607,39.8954,39.9047,98467.0
2023-04-10 11:45:00,42.77,42.8,42.73,42.75,117343.0,39.9047,39.9327,39.8674,39.8861,117343.0
2023-04-10 11:50:00,42.75,42.75,42.66,42.68,200940.0,39.8861,39.8861,39.8021,39.8208,200940.0
2023-04-10 11:55:00,42.68,42.7,42.61,42.62,76107.0,39.8208,39.8394,39.7555,39.7648,76107.0
2023-04-10 12:00:00,42.62,42.66,42.58,42.65,101833.0,39.7648,39.8021,39.7275,39.7928,101833.0
2023-04-10 12:05:00,42.65,42.67,42.53,42.54,193381.0,39.7928,39.8114,39.6808,39.6901,193381.0
2023-04-10 12:10:00,42.55,42.6,42.54,42.58,73409.0,39.6995,39.7461,39.6901,39.7275,73409.0
2023-04-10 12:15:00,42.57,42.59,42.53,42.57,74464.0,39.7181,39.7368,39.6808,39.7181,74464.0
2023-04-10 12:20:00,42.57,42.59,42.54,42.55,35744.0,39.7181,39.7368,39.6901,39.6995,35744.0
2023-04-10 12:25:00,42.55,42.57,42.49,42.52,39498.0,39.6995,39.7181,39.6435,39.6715,39498.0
2023-04-10 12:30:00,42.52,42.59,42.51,42.55,57708.0,39.6715,39.7368,39.6622,39.6995,57708.0
2023-04-10 12:35:00,42.56,42.61,42.49,42.58,95526.0,39.7088,39.7555,39.6435,39.7275,95526.0
2023-04-10 12:40:00,42.57,42.73,42.54,42.68,818419.0,39.7181,39.8674,39.6901,39.8208,818419.0
2023-04-10 12:45:00,42.69,42.71,42.55,42.62,294761.0,39.8301,39.8488,39.6995,39.7648,294761.0
2023-04-10 12:50:00,42.62,42.69,42.61,42.66,98641.0,39.7648,39.8301,39.7555,39.8021,98641.0
2023-04-10 12:55:00,42.66,42.7,42.66,42.69,73811.0,39.8021,39.8394,39.8021,39.8301,73811.0
2023-04-10 13:00:00,42.69,42.78,42.68,42.76,273379.0,39.8301,39.9141,39.8208,39.8954,273379.0
2023-04-10 13:05:00,42.76,42.82,42.75,42.8,156446.0,39.8954,39.9514,39.8861,39.9327,156446.0
2023-04-10 13:10:00,42.81,42.83,42.78,42.82,76798.0,39.9421,39.9607,39.9141,39.9514,76798.0
2023-04-10 13:15:00,42.82,42.87,42.82,42.83,65817.0,39.9514,39.998,39.9514,39.9607,65817.0
2023-04-10 13:20:00,42.82,42.84,42.78,42.8,52909.0,39.9514,39.97,39.9141,39.9327,52909.0
2023-04-10 13:25:00,42.8,42.84,42.75,42.8,74095.0,39.9327,39.97,39.8861,39.9327,74095.0
2023-04-10 13:30:00,42.8,42.88,42.79,42.88,37631.0,39.9327,40.0074,39.9234,40.0074,37631.0
2023-04-10 13:35:00,42.87,42.9,42.81,42.82,89138.0,39.998,40.026,39.9421,39.9514,89138.0
2023-04-10 13:40:00,42.82,42.91,42.81,42.9,85335.0,39.9514,40.0354,39.9421,40.026,85335.0
2023-04-10 13:45:00,42.89,42.97,42.87,42.95,88021.0,40.0167,40.0913,39.998,40.0727,88021.0
2023-04-10 13:50:00,42.95,42.96,42.86,42.87,81106.0,40.0727,40.082,39.9887,39.998,81106.0
2023-04-10 13:55:00,42.87,42.89,42.79,42.81,84226.0,39.998,40.0167,39.9234,39.9421,84226.0
2023-04-10 14:00:00,42.82,42.82,42.73,42.77,54213.0,39.9514,39.9514,39.8674,39.9047,54213.0
2023-04-10 14:05:00,42.79,42.81,42.75,42.77,49059.0,39.9234,39.9421,39.8861,39.9047,49059.0
2023-04-10 14:10:00,42.77,42.87,42.77,42.87,64468.0,39.9047,39.998,39.9047,39.998,64468.0
2023-04-10 14:15:00,42.86,42.93,42.86,42.91,63444.0,39.9887,40.054,39.9887,40.0354,63444.0
2023-04-10 14:20:00,42.91,42.95,42.83,42.84,105425.0,40.0354,40.0727,39.9607,39.97,105425.0
2023-04-10 14:25:00,42.85,42.87,42.84,42.87,95031.0,39.9794,39.998,39.97,39.998,95031.0
2023-04-10 14:30:00,42.87,42.92,42.85,42.88,74888.0,39.998,40.0447,39.9794,40.0074,74888.0
2023-04-10 14:35:00,42.88,42.93,42.86,42.91,41527.0,40.0074,40.054,39.9887,40.0354,41527.0
2023-04-10 14:40:00,42.91,42.91,42.84,42.85,74987.0,40.0354,40.0354,39.97,39.9794,74987.0
2023-04-10 14:45:00,42.85,42.86,42.81,42.84,56095.0,39.9794,39.9887,39.9421,39.97,56095.0
2023-04-10 14:50:00,42.84,42.88,42.8,42.83,47191.0,39.97,40.0074,39.9327,39.9607,47191.0
2023-04-10 14:55:00,42.83,42.89,42.82,42.87,64441.0,39.9607,40.0167,39.9514,39.998,64441.0
2023-04-10 15:00:00,42.87,42.92,42.87,42.89,41858.0,39.998,40.0447,39.998,40.0167,41858.0
2023-04-10 15:05:00,42.89,42.9,42.87,42.9,46788.0,40.0167,40.026,39.998,40.026,46788.0
2023-04-10 15:10:00,42.9,42.9,42.8,42.81,102751.0,40.026,40.026,39.9327,39.9421,102751.0
2023-04-10 15:15:00,42.81,42.88,42.8,42.88,88280.0,39.9421,40.0074,39.9327,40.0074,88280.0
2023-04-10 15:20:00,42.88,42.9,42.81,42.81,69753.0,40.0074,40.026,39.9421,39.9421,69753.0
2023-04-10 15:25:00,42.81,42.86,42.78,42.81,86309.0,39.9421,39.9887,39.9141,39.9421,86309.0
2023-04-10 15:30:00,42.81,42.89,42.81,42.89,127880.0,39.9421,40.0167,39.9421,40.0167,127880.0
2023-04-10 15:35:00,42.88,42.9,42.84,42.86,121929.0,40.0074,40.026,39.97,39.9887,121929.0
2023-04-10 15:40:00,42.86,42.9,42.83,42.84,149017.0,39.9887,40.026,39.9607,39.97,149017.0
2023-04-10 15:45:00,42.84,42.92,42.82,42.85,268721.0,39.97,40.0447,39.9514,39.9794,268721.0
2023-04-10 15:50:00,42.86,42.87,42.77,42.82,267380.0,39.9887,39.998,39.9047,39.9514,267380.0
2023-04-10 15:55:00,42.82,42.88,42.78,42.87,456427.0,39.9514,40.0074,39.9141,39.998,456427.0
2023-04-11 09:30:00,43.13,43.15,42.93,43.02,370475.0,40.2406,40.2593,40.054,40.138,370475.0
2023-04-11 09:35:00,43.01,43.08,42.97,43.02,161994.0,40.1287,40.194,40.0913,40.138,161994.0
2023-04-11 09:40:00,43.03,43.06,42.84,43.02,182777.0,40.1473,40.1753,39.97,40.138,182777.0
2023-04-11 09:45:00,43.02,43.09,42.93,43.03,256225.0,40.138,40.2033,40.054,40.1473,256225.0
2023-04-11 09:50:00,43.02,43.06,42.94,43.01,134540.0,40.138,40.1753,40.0633,40.1287,134540.0
2023-04-11 09:55:00,43.01,43.04,42.88,42.88,117711.0,40.1287,40.1566,40.0074,40.0074,117711.0
2023-04-11 10:00:00,42.89,42.98,42.85,42.97,292307.0,40.0167,40.1007,39.9794,40.0913,292307.0
2023-04-11 10:05:00,42.98,43.1,42.96,43.09,220417.0,40.1007,40.2126,40.082,40.2033,220417.0
2023-04-11 10:10:00,43.09,43.16,43.01,43.05,147382.0,40.2033,40.2686,40.1287,40.166,147382.0
2023-04-11 10:15:00,43.05,43.1,43.02,43.05,332425.0,40.166,40.2126,40.138,40.166,332425.0
2023-04-11 10:20:00,43.05,43.05,42.87,42.97,321922.0,40.166,40.166,39.998,40.0913,321922.0
2023-04-11 10:25:00,42.97,43.01,42.95,42.98,154457.0,40.0913,40.1287,40.0727,40.1007,154457.0
2023-04-11 10:30:00,42.97,43.07,42.94,42.94,174838.0,40.0913,40.1846,40.0633,40.0633,174838.0
2023-04-11 10:35:00,42.93,42.93,42.75,42.82,259843.0,40.054,40.054,39.8861,39.9514,259843.0
2023-04-11 10:40:00,42.81,42.87,42.78,42.82,85523.0,39.9421,39.998,39.9141,39.9514,85523.0
2023-04-11 10:45:00,42.81,42.81,42.66,42.75,166452.0,39.9421,39.9421,39.8021,39.8861,166452.0
2023-04-11 10:50:00,42.75,42.79,42.7,42.79,71430.0,39.8861,39.9234,39.8394,39.9234,71430.0
2023-04-11 10:55:00,42.79,42.91,42.78,42.87,156870.0,39.9234,40.0354,39.9141,39.998,156870.0
2023-04-11 11:00:00,42.87,42.99,42.87,42.9,158344.0,39.998,40.11,39.998,40.026,158344.0
2023-04-11 11:05:00,42.9,42.93,42.78,42.82,142279.0,40.026,40.054,39.9141,39.9514,142279.0
2023-04-11 11:10:00,42.82,42.85,42.79,42.82,157283.0,39.9514,39.9794,39.9234,39.9514,157283.0
2023-04-11 11:15:00,42.82,42.85,42.78,42.82,110938.0,39.9514,39.9794,39.9141,39.9514,110938.0
2023-04-11 11:20:00,42.82,42.88,42.82,42.86,60186.0,39.9514,40.0074,39.9514,39.9887,60186.0
2023-04-11 11:25:00,42.86,42.93,42.83,42.91,72697.0,39.9887,40.054,39.9607,40.0354,72697.0
2023-04-11 11:30:00,42.91,42.91,42.78,42.78,82261.0,40.0354,40.0354,39.9141,39.9141,82261.0
2023-04-11 11:35:00,42.78,42.85,42.78,42.83,47966.0,39.9141,39.9794,39.9141,39.9607,47966.0
2023-04-11 11:40:00,42.83,42.88,42.79,42.86,155647.0,39.9607,40.0074,39.9234,39.9887,155647.0
2023-04-11 11:45:00,42.87,43.03,42.87,43.02,379027.0,39.998,40.1473,39.998,40.138,379027.0
2023-04-11 11:50:00,43.02,43.04,42.96,42.98,275510.0,40.138,40.1566,40.082,40.1007,275510.0
2023-04-11 11:55:00,42.99,43.1,42.97,43.09,303612.0,40.11,40.2126,40.0913,40.2033,303612.0
2023-04-11 12:00:00,43.09,43.1,43.02,43.05,133587.0,40.2033,40.2126,40.138,40.166,133587.0
2023-04-11 12:05:00,43.05,43.12,43.05,43.08,181089.0,40.166,40.2313,40.166,40.194,181089.0
2023-04-11 12:10:00,43.09,43.19,43.07,43.12,352321.0,40.2033,40.2966,40.1846,40.2313,352321.0
2023-04-11 12:15:00,43.12,43.15,43.09,43.15,99195.0,40.2313,40.2593,40.2033,40.2593,99195.0
2023-04-11 12:20:00,43.16,43.2,43.12,43.16,82931.0,40.2686,40.3059,40.2313,40.2686,82931.0
2023-04-11 12:25:00,43.16,43.17,43.1,43.12,83140.0,40.2686,40.2779,40.2126,40.2313,83140.0
2023-04-11 12:30:00,43.12,43.15,43.09,43.13,84630.0,40.2313,40.2593,40.2033,40.2406,84630.0
2023-04-11 12:35:00,43.13,43.13,43.01,43.05,200795.0,40.2406,40.2406,40.1287,40.166,200795.0
2023-04-11 12:40:00,43.05,43.05,42.99,43.01,79877.0,40.166,40.166,40.11,40.1287,79877.0
2023-04-11 12:45:00,43.02,43.03,42.99,43.01,48435.0,40.138,40.1473,40.11,40.1287,48435.0
2023-04-11 12:50:00,43.01,43.05,42.98,43.05,65424.0,40.1287,40.166,40.1007,40.166,65424.0
2023-04-11 12:55:00,43.05,43.07,43.03,43.07,59358.0,40.166,40.1846,40.1473,40.1846,59358.0
2023-04-11 13:00:00,43.07,43.1,42.98,43.0,135667.0,40.1846,40.2126,40.1007,40.1193,135667.0
2023-04-11 13:05:00,43.0,43.08,43.0,43.08,92094.0,40.1193,40.194,40.1193,40.194,92094.0
2023-04-11 13:10:00,43.07,43.09,43.01,43.02,59940.0,40.1846,40.2033,40.1287,40.138,59940.0
2023-04-11 13:15:00,43.03,43.08,43.02,43.08,78165.0,40.1473,40.194,40.138,40.194,78165.0
2023-04-11 13:20:00,43.08,43.09,43.01,43.03,65241.0,40.194,40.2033,40.1287,40.1473,65241.0
2023-04-11 13:25:00,43.02,43.08,43.02,43.07,90173.0,40.138,40.194,40.138,40.1846,90173.0
2023-04-11 13:30:00,43.07,43.07,43.01,43.02,67863.0,40.1846,40.1846,40.1287,40.138,67863.0
2023-04-11 13:35:00,43.02,43.04,42.99,43.04,167339.0,40.138,40.1566,40.11,40.1566,167339.0
2023-04-11 13:40:00,43.04,43.04,42.99,43.03,110561.0,40.1566,40.1566,40.11,40.1473,110561.0
2023-04-11 13:45:00,43.04,43.12,43.02,43.12,107537.0,40.1566,40.2313,40.138,40.2313,107537.0
2023-04-11 13:50:00,43.13,43.22,43.11,43.2,267893.0,40.2406,40.3246,40.222,40.3059,267893.0
2023-04-11 13:55:00,43.2,43.2,43.15,43.15,89367.0,40.3059,40.3059,40.2593,40.2593,89367.0
2023-04-11 14:00:00,43.15,43.2,43.15,43.18,87064.0,40.2593,40.3059,40.2593,40.2873,87064.0
2023-04-11 14:05:00,43.19,43.21,43.17,43.18,104965.0,40.2966,40.3153,40.2779,40.2873,104965.0
2023-04-11 14:10:00,43.18,43.18,43.14,43.15,65802.0,40.2873,40.2873,40.2499,40.2593,65802.0
2023-04-11 14:15:00,43.15,43.18,43.13,43.17,101146.0,40.2593,40.2873,40.2406,40.2779,101146.0
2023-04-11 14:20:00,43.16,43.19,43.14,43.16,135553.0,40.2686,40.2966,40.2499,40.2686,135553.0
2023-04-11 14:25:00,43.15,43.2,43.15,43.18,182165.0,40.2593,40.3059,40.2593,40.2873,182165.0
2023-04-11 14:30:00,43.18,43.22,43.18,43.19,107024.0,40.2873,40.3246,40.2873,40.2966,107024.0
2023-04-11 14:35:00,43.19,43.22,43.16,43.18,60342.0,40.2966,40.3246,40.2686,40.2873,60342.0
2023-04-11 14:40:00,43.18,43.25,43.17,43.24,117188.0,40.2873,40.3526,40.2779,40.3432,117188.0
2023-04-11 14:45:00,43.23,43.25,43.17,43.18,70676.0,40.3339,40.3526,40.2779,40.2873,70676.0
2023-04-11 14:50:00,43.17,43.19,43.14,43.15,117107.0,40.2779,40.2966,40.2499,40.2593,117107.0
2023-04-11 14:55:00,43.16,43.2,43.15,43.19,76662.0,40.2686,40.3059,40.2593,40.2966,76662.0
2023-04-11 15:00:00,43.19,43.23,43.16,43.23,164218.0,40.2966,40.3339,40.2686,40.3339,164218.0
2023-04-11 15:05:00,43.22,43.23,43.16,43.16,110275.0,40.3246,40.3339,40.2686,40.2686,110275.0
2023-04-11 15:10:00,43.17,43.22,43.16,43.22,137777.0,40.2779,40.3246,40.2686,40.3246,137777.0
2023-04-11 15:15:00,43.21,43.25,43.2,43.22,128221.0,40.3153,40.3526,40.3059,40.3246,128221.0
2023-04-11 15:20:00,43.21,43.26,43.21,43.22,139390.0,40.3153,40.3619,40.3153,40.3246,139390.0
2023-04-11 15:25:00,43.22,43.25,43.18,43.23,262974.0,40.3246,40.3526,40.2873,40.3339,262974.0
2023-04-11 15:30:00,43.24,43.28,43.2,43.25,267809.0,40.3432,40.3806,40.3059,40.3526,267809.0
2023-04-11 15:35:00,43.25,43.26,43.21,43.23,122731.0,40.3526,40.3619,40.3153,40.3339,122731.0
2023-04-11 15:40:00,43.24,43.24,43.18,43.2,245295.0,40.3432,40.3432,40.2873,40.3059,245295.0
2023-04-11 15:45:00,43.19,43.2,43.05,43.06,314178.0,40.2966,40.3059,40.166,40.1753,314178.0
2023-04-11 15:50:00,43.06,43.07,42.98,43.06,420293.0,40.1753,40.1846,40.1007,40.1753,420293.0
2023-04-11 15:55:00,43.05,43.06,42.96,42.98,508867.0,40.166,40.1753,40.082,40.1007,508867.0
2023-04-12 09:30:00,43.29,43.37,43.24,43.31,814911.0,40.3899,40.4645,40.3432,40.4086,814911.0
2023-04-12 09:35:00,43.31,43.44,43.22,43.36,497968.0,40.4086,40.5298,40.3246,40.4552,497968.0
2023-04-12 09:40:00,43.37,43.46,43.34,43.38,313860.0,40.4645,40.5485,40.4365,40.4739,313860.0
2023-04-12 09:45:00,43.39,43.43,43.15,43.2,530768.0,40.4832,40.5205,40.2593,40.3059,530768.0
2023-04-12 09:50:00,43.19,43.29,42.97,43.26,346801.0,40.2966,40.3899,40.0913,40.3619,346801.0
2023-04-12 09:55:00,43.26,43.29,43.12,43.16,155522.0,40.3619,40.3899,40.2313,40.2686,155522.0
2023-04-12 10:00:00,43.15,43.23,43.09,43.16,207957.0,40.2593,40.3339,40.2033,40.2686,207957.0
2023-04-12 10:05:00,43.16,43.2,43.05,43.13,162030.0,40.2686,40.3059,40.166,40.2406,162030.0
2023-04-12 10:10:00,43.14,43.16,42.93,42.98,136931.0,40.2499,40.2686,40.054,40.1007,136931.0
2023-04-12 10:15:00,42.99,43.01,42.82,42.83,190680.0,40.11,40.1287,39.9514,39.9607,190680.0
2023-04-12 10:20:00,42.83,42.9,42.75,42.76,264546.0,39.9607,40.026,39.8861,39.8954,264546.0
2023-04-12 10:25:00,42.76,42.77,42.57,42.75,521474.0,39.8954,39.9047,39.7181,39.8861,521474.0
2023-04-12 10:30:00,42.75,42.83,42.67,42.68,279234.0,39.8861,39.9607,39.8114,39.8208,279234.0
2023-04-12 10:35:00,42.68,42.73,42.58,42.73,222781.0,39.8208,39.8674,39.7275,39.8674,222781.0
2023-04-12 10:40:00,42.73,42.79,42.6,42.6,231875.0,39.8674,39.9234,39.7461,39.7461,231875.0
2023-04-12 10:45:00,42.6,42.65,42.54,42.59,169681.0,39.7461,39.7928,39.6901,39.7368,169681.0
2023-04-12 10:50:00,42.57,42.66,42.55,42.57,140190.0,39.7181,39.8021,39.6995,39.7181,140190.0
2023-04-12 10:55:00,42.57,42.57,42.44,42.44,216806.0,39.7181,39.7181,39.5968,39.5968,216806.0
2023-04-12 11:00:00,42.44,42.54,42.4,42.41,199218.0,39.5968,39.6901,39.5595,39.5689,199218.0
2023-04-12 11:05:00,42.41,42.43,42.32,42.38,153812.0,39.5689,39.5875,39.4849,39.5409,153812.0
2023-04-12 11:10:00,42.38,42.41,42.29,42.4,206300.0,39.5409,39.5689,39.4569,39.5595,206300.0
2023-04-12 11:15:00,42.4,42.5,42.39,42.44,202969.0,39.5595,39.6528,39.5502,39.5968,202969.0
2023-04-12 11:20:00,42.45,42.52,42.44,42.51,269673.0,39.6062,39.6715,39.5968,39.6622,269673.0
2023-04-12 11:25:00,42.52,42.57,42.5,42.57,152852.0,39.6715,39.7181,39.6528,39.7181,152852.0
2023-04-12 11:30:00,42.58,42.62,42.56,42.59,155146.0,39.7275,39.7648,39.7088,39.7368,155146.0
2023-04-12 11:35:00,42.6,42.63,42.52,42.52,127844.0,39.7461,39.7741,39.6715,39.6715,127844.0
2023-04-12 11:40:00,42.51,42.6,42.49,42.59,158215.0,39.6622,39.7461,39.6435,39.7368,158215.0
2023-04-12 11:45:00,42.59,42.63,42.5,42.52,577577.0,39.7368,39.7741,39.6528,39.6715,577577.0
2023-04-12 11:50:00,42.52,42.57,42.48,42.51,219749.0,39.6715,39.7181,39.6342,39.6622,219749.0
2023-04-12 11:55:00,42.51,42.59,42.51,42.55,292670.0,39.6622,39.7368,39.6622,39.6995,292670.0
2023-04-12 12:00:00,42.55,42.64,42.55,42.61,112826.0,39.6995,39.7834,39.6995,39.7555,112826.0
2023-04-12 12:05:00,42.6,42.65,42.58,42.61,133746.0,39.7461,39.7928,39.7275,39.7555,133746.0
2023-04-12 12:10:00,42.61,42.64,42.6,42.63,56822.0,39.7555,39.7834,39.7461,39.7741,56822.0
2023-04-12 12:15:00,42.62,42.67,42.57,42.57,98997.0,39.7648,39.8114,39.7181,39.7181,98997.0
2023-04-12 12:20:00,42.57,42.66,42.56,42.61,63547.0,39.7181,39.8021,39.7088,39.7555,63547.0
2023-04-12 12:25:00,42.61,42.68,42.61,42.64,66871.0,39.7555,39.8208,39.7555,39.7834,66871.0
2023-04-12 12:30:00,42.64,42.69,42.64,42.67,68130.0,39.7834,39.8301,39.7834,39.8114,68130.0
2023-04-12 12:35:00,42.67,42.72,42.65,42.7,69937.0,39.8114,39.8581,39.7928,39.8394,69937.0
2023-04-12 12:40:00,42.69,42.7,42.59,42.62,30114.0,39.8301,39.8394,39.7368,39.7648,30114.0
2023-04-12 12:45:00,42.61,42.65,42.52,42.55,413360.0,39.7555,39.7928,39.6715,39.6995,413360.0
2023-04-12 12:50:00,42.56,42.56,42.53,42.54,103231.0,39.7088,39.7088,39.6808,39.6901,103231.0
2023-04-12 12:55:00,42.55,42.58,42.52,42.52,254886.0,39.6995,39.7275,39.6715,39.6715,254886.0
2023-04-12 13:00:00,42.53,42.61,42.51,42.61,141685.0,39.6808,39.7555,39.6622,39.7555,141685.0
2023-04-12 13:05:00,42.6,42.72,42.6,42.71,79383.0,39.7461,39.8581,39.7461,39.8488,79383.0
2023-04-12 13:10:00,42.72,42.83,42.72,42.82,74655.0,39.8581,39.9607,39.8581,39.9514,74655.0
2023-04-12 13:15:00,42.82,42.82,42.75,42.78,62524.0,39.9514,39.9514,39.8861,39.9141,62524.0
2023-04-12 13:20:00,42.77,42.81,42.76,42.79,42324.0,39.9047,39.9421,39.8954,39.9234,42324.0
2023-04-12 13:25:00,42.8,42.86,42.79,42.86,83510.0,39.9327,39.9887,39.9234,39.9887,83510.0
2023-04-12 13:30:00,42.86,42.93,42.86,42.91,91234.0,39.9887,40.054,39.9887,40.0354,91234.0
2023-04-12 13:35:00,42.9,42.91,42.79,42.81,115558.0,40.026,40.0354,39.9234,39.9421,115558.0
2023-04-12 13:40:00,42.81,42.85,42.81,42.81,72856.0,39.9421,39.9794,39.9421,39.9421,72856.0
2023-04-12 13:45:00,42.81,42.85,42.78,42.8,52747.0,39.9421,39.9794,39.9141,39.9327,52747.0
2023-04-12 13:50:00,42.79,42.79,42.75,42.76,34221.0,39.9234,39.9234,39.8861,39.8954,34221.0
2023-04-12 13:55:00,42.76,42.8,42.76,42.79,27353.0,39.8954,39.9327,39.8954,39.9234,27353.0
2023-04-12 14:00:00,42.79,42.83,42.72,42.8,176939.0,39.9234,39.9607,39.8581,39.9327,176939.0
2023-04-12 14:05:00,42.79,42.83,42.68,42.7,78145.0,39.9234,39.9607,39.8208,39.8394,78145.0
2023-04-12 14:10:00,42.7,42.84,42.67,42.83,69831.0,39.8394,39.97,39.8114,39.9607,69831.0
2023-04-12 14:15:00,42.84,42.86,42.8,42.84,74633.0,39.97,39.9887,39.9327,39.97,74633.0
2023-04-12 14:20:00,42.84,42.87,42.79,42.82,95506.0,39.97,39.998,39.9234,39.9514,95506.0
2023-04-12 14:25:00,42.82,42.82,42.57,42.61,237333.0,39.9514,39.9514,39.7181,39.7555,237333.0
2023-04-12 14:30:00,42.6,42.6,42.49,42.55,192582.0,39.7461,39.7461,39.6435,39.6995,192582.0
2023-04-12 14:35:00,42.54,42.58,42.5,42.52,184622.0,39.6901,39.7275,39.6528,39.6715,184622.0
2023-04-12 14:40:00,42.52,42.59,42.51,42.57,85918.0,39.6715,39.7368,39.6622,39.7181,85918.0
2023-04-12 14:45:00,42.57,42.6,42.48,42.5,227114.0,39.7181,39.7461,39.6342,39.6528,227114.0
2023-04-12 14:50:00,42.5,42.57,42.48,42.57,96320.0,39.6528,39.7181,39.6342,39.7181,96320.0
2023-04-12 14:55:00,42.57,42.62,42.56,42.6,88949.0,39.7181,39.7648,39.7088,39.7461,88949.0
2023-04-12 15:00:00,42.6,42.64,42.49,42.49,133805.0,39.7461,39.7834,39.6435,39.6435,133805.0
2023-04-12 15:05:00,42.49,42.6,42.48,42.57,112188.0,39.6435,39.7461,39.6342,39.7181,112188.0
2023-04-12 15:10:00,42.56,42.56,42.45,42.48,137843.0,39.7088,39.7088,39.6062,39.6342,137843.0
2023-04-12 15:15:00,42.47,42.47,42.41,42.46,291799.0,39.6248,39.6248,39.5689,39.6155,291799.0
2023-04-12 15:20:00,42.46,42.55,42.44,42.47,140176.0,39.6155,39.6995,39.5968,39.6248,140176.0
2023-04-12 15:25:00,42.47,42.48,42.42,42.44,186360.0,39.6248,39.6342,39.5782,39.5968,186360.0
2023-04-12 15:30:00,42.43,42.5,42.4,42.43,202924.0,39.5875,39.6528,39.5595,39.5875,202924.0
2023-04-12 15:35:00,42.43,42.55,42.4,42.55,161556.0,39.5875,39.6995,39.5595,39.6995,161556.0
2023-04-12 15:40:00,42.55,42.58,42.51,42.54,214341.0,39.6995,39.7275,39.6622,39.6901,214341.0
2023-04-12 15:45:00,42.55,42.62,42.46,42.47,345424.0,39.6995,39.7648,39.6155,39.6248,345424.0
2023-04-12 15:50:00,42.47,42.54,42.43,42.48,294875.0,39.6248,39.6901,39.5875,39.6342,294875.0
2023-04-12 15:55:00,42.48,42.53,42.4,42.52,637648.0,39.6342,39.6808,39.5595,39.6715,637648.0
2023-04-13 09:30:00,42.71,42.71,42.33,42.37,433378.0,39.8488,39.8488,39.4942,39.5315,433378.0
2023-04-13 09:35:00,42.38,42.39,42.16,42.33,684361.0,39.5409,39.5502,39.3356,39.4942,684361.0
2023-04-13 09:40:00,42.33,42.58,42.31,42.5,449141.0,39.4942,39.7275,39.4756,39.6528,449141.0
2023-04-13 09:45:00,42.5,42.53,42.42,42.53,177285.0,39.6528,39.6808,39.5782,39.6808,177285.0
2023-04-13 09:50:00,42.54,42.64,42.44,42.53,333375.0,39.6901,39.7834,39.5968,39.6808,333375.0
2023-04-13 09:55:00,42.52,42.56,42.42,42.46,450264.0,39.6715,39.7088,39.5782,39.6155,450264.0
2023-04-13 10:00:00,42.47,42.51,42.4,42.48,178449.0,39.6248,39.6622,39.5595,39.6342,178449.0
2023-04-13 10:05:00,42.48,42.63,42.48,42.62,216059.0,39.6342,39.7741,39.6342,39.7648,216059.0
2023-04-13 10:10:00,42.61,42.81,42.59,42.64,635080.0,39.7555,39.9421,39.7368,39.7834,635080.0
2023-04-13 10:15:00,42.65,42.76,42.63,42.66,334761.0,39.7928,39.8954,39.7741,39.8021,334761.0
2023-04-13 10:20:00,42.66,42.74,42.6,42.74,384879.0,39.8021,39.8767,39.7461,39.8767,384879.0
2023-04-13 10:25:00,42.74,42.86,42.73,42.83,390202.0,39.8767,39.9887,39.8674,39.9607,390202.0
2023-04-13 10:30:00,42.83,42.84,42.69,42.77,208302.0,39.9607,39.97,39.8301,39.9047,208302.0
2023-04-13 10:35:00,42.77,42.88,42.74,42.78,180617.0,39.9047,40.0074,39.8767,39.9141,180617.0
2023-04-13 10:40:00,42.78,42.82,42.68,42.78,227599.0,39.9141,39.9514,39.8208,39.9141,227599.0
2023-04-13 10:45:00,42.78,42.81,42.72,42.73,131642.0,39.9141,39.9421,39.8581,39.8674,131642.0
2023-04-13 10:50:00,42.73,42.92,42.73,42.85,627508.0,39.8674,40.0447,39.8674,39.9794,627508.0
2023-04-13 10:55:00,42.85,42.94,42.77,42.8,482751.0,39.9794,40.0633,39.9047,39.9327,482751.0
2023-04-13 11:00:00,42.82,42.84,42.77,42.79,121807.0,39.9514,39.97,39.9047,39.9234,121807.0
2023-04-13 11:05:00,42.79,42.85,42.77,42.79,122843.0,39.9234,39.9794,39.9047,39.9234,122843.0
2023-04-13 11:10:00,42.79,42.85,42.76,42.81,265445.0,39.9234,39.9794,39.8954,39.9421,265445.0
2023-04-13 11:15:00,42.81,42.88,42.79,42.86,347954.0,39.9421,40.0074,39.9234,39.9887,347954.0
2023-04-13 11:20:00,42.87,42.93,42.83,42.87,180280.0,39.998,40.054,39.9607,39.998,180280.0
2023-04-13 11:25:00,42.86,42.92,42.83,42.91,117386.0,39.9887,40.0447,39.9607,40.0354,117386.0
2023-04-13 11:30:00,42.91,43.01,42.88,42.96,423598.0,40.0354,40.1287,40.0074,40.082,423598.0
2023-04-13 11:35:00,42.95,43.01,42.92,43.0,261578.0,40.0727,40.1287,40.0447,40.1193,261578.0
2023-04-13 11:40:00,43.0,43.04,42.98,43.0,356261.0,40.1193,40.1566,40.1007,40.1193,356261.0
2023-04-13 11:45:00,43.0,43.02,42.94,42.94,279578.0,40.1193,40.138,40.0633,40.0633,279578.0
2023-04-13 11:50:00,42.93,43.02,42.92,42.96,365345.0,40.054,40.138,40.0447,40.082,365345.0
2023-04-13 11:55:00,42.96,42.99,42.91,42.98,137294.0,40.082,40.11,40.0354,40.1007,137294.0
2023-04-13 12:00:00,42.98,43.06,42.98,43.05,132695.0,40.1007,40.1753,40.1007,40.166,132695.0
2023-04-13 12:05:00,43.05,43.11,43.03,43.04,309276.0,40.166,40.222,40.1473,40.1566,309276.0
2023-04-13 12:10:00,43.04,43.08,43.02,43.02,282003.0,40.1566,40.194,40.138,40.138,282003.0
2023-04-13 12:15:00,43.02,43.12,43.02,43.06,129699.0,40.138,40.2313,40.138,40.1753,129699.0
2023-04-13 12:20:00,43.06,43.11,43.01,43.07,132685.0,40.1753,40.222,40.1287,40.1846,132685.0
2023-04-13 12:25:00,43.08,43.08,42.99,43.01,84265.0,40.194,40.194,40.11,40.1287,84265.0
2023-04-13 12:30:00,43.0,43.07,42.99,43.07,144769.0,40.1193,40.1846,40.11,40.1846,144769.0
2023-04-13 12:35:00,43.06,43.09,43.02,43.05,157349.0,40.1753,40.2033,40.138,40.166,157349.0
2023-04-13 12:40:00,43.05,43.09,43.03,43.06,127638.0,40.166,40.2033,40.1473,40.1753,127638.0
2023-04-13 12:45:00,43.07,43.08,43.04,43.05,84793.0,40.1846,40.194,40.1566,40.166,84793.0
2023-04-13 12:50:00,43.05,43.12,43.05,43.11,238065.0,40.166,40.2313,40.166,40.222,238065.0
2023-04-13 12:55:00,43.11,43.14,43.09,43.13,193769.0,40.222,40.2499,40.2033,40.2406,193769.0
2023-04-13 13:00:00,43.14,43.14,43.08,43.12,136371.0,40.2499,40.2499,40.194,40.2313,136371.0
2023-04-13 13:05:00,43.12,43.16,43.11,43.15,124397.0,40.2313,40.2686,40.222,40.2593,124397.0
2023-04-13 13:10:00,43.15,43.21,43.14,43.19,143477.0,40.2593,40.3153,40.2499,40.2966,143477.0
2023-04-13 13:15:00,43.19,43.24,43.17,43.22,153686.0,40.2966,40.3432,40.2779,40.3246,153686.0
2023-04-13 13:20:00,43.23,43.26,43.16,43.18,105938.0,40.3339,40.3619,40.2686,40.2873,105938.0
2023-04-13 13:25:00,43.18,43.26,43.14,43.21,400400.0,40.2873,40.3619,40.2499,40.3153,400400.0
2023-04-13 13:30:00,43.21,43.23,43.18,43.22,93322.0,40.3153,40.3339,40.2873,40.3246,93322.0
2023-04-13 13:35:00,43.21,43.22,43.16,43.17,121653.0,40.3153,40.3246,40.2686,40.2779,121653.0
2023-04-13 13:40:00,43.18,43.24,43.16,43.22,171618.0,40.2873,40.3432,40.2686,40.3246,171618.0
2023-04-13 13:45:00,43.21,43.23,43.2,43.22,125381.0,40.3153,40.3339,40.3059,40.3246,125381.0
2023-04-13 13:50:00,43.22,43.22,43.15,43.16,158519.0,40.3246,40.3246,40.2593,40.2686,158519.0
2023-04-13 13:55:00,43.15,43.18,43.08,43.1,86582.0,40.2593,40.2873,40.194,40.2126,86582.0
2023-04-13 14:00:00,43.11,43.11,43.02,43.03,96291.0,40.222,40.222,40.138,40.1473,96291.0
2023-04-13 14:05:00,43.03,43.06,43.02,43.04,84615.0,40.1473,40.1753,40.138,40.1566,84615.0
2023-04-13 14:10:00,43.04,43.05,42.98,43.04,221390.0,40.1566,40.166,40.1007,40.1566,221390.0
2023-04-13 14:15:00,43.05,43.12,43.05,43.06,125057.0,40.166,40.2313,40.166,40.1753,125057.0
2023-04-13 14:20:00,43.07,43.1,43.05,43.1,91078.0,40.1846,40.2126,40.166,40.2126,91078.0
2023-04-13 14:25:00,43.09,43.12,43.08,43.1,53862.0,40.2033,40.2313,40.194,40.2126,53862.0
2023-04-13 14:30:00,43.11,43.2,43.1,43.16,440397.0,40.222,40.3059,40.2126,40.2686,440397.0
2023-04-13 14:35:00,43.16,43.17,43.08,43.13,136885.0,40.2686,40.2779,40.194,40.2406,136885.0
2023-04-13 14:40:00,43.14,43.19,43.12,43.19,167622.0,40.2499,40.2966,40.2313,40.2966,167622.0
2023-04-13 14:45:00,43.19,43.26,43.19,43.23,320689.0,40.2966,40.3619,40.2966,40.3339,320689.0
2023-04-13 14:50:00,43.23,43.24,43.17,43.21,98000.0,40.3339,40.3432,40.2779,40.3153,98000.0
2023-04-13 14:55:00,43.21,43.31,43.21,43.3,309083.0,40.3153,40.4086,40.3153,40.3992,309083.0
2023-04-13 15:00:00,43.3,43.36,43.3,43.32,361309.0,40.3992,40.4552,40.3992,40.4179,361309.0
2023-04-13 15:05:00,43.31,43.32,43.24,43.3,346295.0,40.4086,40.4179,40.3432,40.3992,346295.0
2023-04-13 15:10:00,43.3,43.31,43.21,43.23,135189.0,40.3992,40.4086,40.3153,40.3339,135189.0
2023-04-13 15:15:00,43.23,43.26,43.19,43.21,122897.0,40.3339,40.3619,40.2966,40.3153,122897.0
2023-04-13 15:20:00,43.21,43.24,43.15,43.16,90736.0,40.3153,40.3432,40.2593,40.2686,90736.0
2023-04-13 15:25:00,43.16,43.21,43.16,43.18,98568.0,40.2686,40.3153,40.2686,40.2873,98568.0
2023-04-13 15:30:00,43.18,43.19,43.12,43.14,150998.0,40.2873,40.2966,40.2313,40.2499,150998.0
2023-04-13 15:35:00,43.15,43.16,43.1,43.11,145250.0,40.2593,40.2686,40.2126,40.222,145250.0
2023-04-13 15:40:00,43.11,43.18,43.1,43.15,281573.0,40.222,40.2873,40.2126,40.2593,281573.0
2023-04-13 15:45:00,43.14,43.15,43.07,43.08,204489.0,40.2499,40.2593,40.1846,40.194,204489.0
2023-04-13 15:50:00,43.09,43.16,43.08,43.12,335634.0,40.2033,40.2686,40.194,40.2313,335634.0
2023-04-13 15:55:00,43.11,43.15,43.07,43.15,933064.0,40.222,40.2593,40.1846,40.2593,933064.0
2023-04-14 09:30:00,43.8,43.98,43.63,43.67,925420.0,40.8657,41.0337,40.7071,40.7444,925420.0
2023-04-14 09:35:00,43.67,43.75,43.42,43.43,556415.0,40.7444,40.8191,40.5112,40.5205,556415.0
2023-04-14 09:40:00,43.43,43.43,43.05,43.21,1223491.0,40.5205,40.5205,40.166,40.3153,1223491.0
2023-04-14 09:45:00,43.22,43.46,43.04,43.43,1547165.0,40.3246,40.5485,40.1566,40.5205,1547165.0
2023-04-14 09:50:00,43.42,43.46,43.28,43.31,384227.0,40.5112,40.5485,40.3806,40.4086,384227.0
2023-04-14 09:55:00,43.32,43.51,43.27,43.47,402545.0,40.4179,40.5952,40.3712,40.5578,402545.0
2023-04-14 10:00:00,43.46,43.47,43.29,43.35,311015.0,40.5485,40.5578,40.3899,40.4459,311015.0
2023-04-14 10:05:00,43.35,43.36,43.0,43.06,586966.0,40.4459,40.4552,40.1193,40.1753,586966.0
2023-04-14 10:10:00,43.06,43.22,43.06,43.11,319461.0,40.1753,40.3246,40.1753,40.222,319461.0
2023-04-14 10:15:00,43.11,43.16,42.92,42.97,724563.0,40.222,40.2686,40.0447,40.0913,724563.0
2023-04-14 10:20:00,42.98,43.06,42.94,42.96,647815.0,40.1007,40.1753,40.0633,40.082,647815.0
2023-04-14 10:25:00,42.97,43.06,42.89,42.93,592431.0,40.0913,40.1753,40.0167,40.054,592431.0
2023-04-14 10:30:00,42.93,43.0,42.8,42.84,361874.0,40.054,40.1193,39.9327,39.97,361874.0
2023-04-14 10:35:00,42.84,42.94,42.68,42.91,598855.0,39.97,40.0633,39.8208,40.0354,598855.0
2023-04-14 10:40:00,42.9,42.91,42.71,42.78,373473.0,40.026,40.0354,39.8488,39.9141,373473.0
2023-04-14 10:45:00,42.79,42.79,42.64,42.64,465312.0,39.9234,39.9234,39.7834,39.7834,465312.0
2023-04-14 10:50:00,42.64,42.73,42.6,42.62,265189.0,39.7834,39.8674,39.7461,39.7648,265189.0
2023-04-14 10:55:00,42.63,42.73,42.57,42.62,530792.0,39.7741,39.8674,39.7181,39.7648,530792.0
2023-04-14 11:00:00,42.63,42.68,42.55,42.58,494211.0,39.7741,39.8208,39.6995,39.7275,494211.0
2023-04-14 11:05:00,42.58,42.58,42.49,42.52,378434.0,39.7275,39.7275,39.6435,39.6715,378434.0
2023-04-14 11:10:00,42.52,42.61,42.49,42.54,308906.0,39.6715,39.7555,39.6435,39.6901,308906.0
2023-04-14 11:15:00,42.54,42.55,42.43,42.5,281417.0,39.6901,39.6995,39.5875,39.6528,281417.0
2023-04-14 11:20:00,42.51,42.58,42.49,42.52,369333.0,39.6622,39.7275,39.6435,39.6715,369333.0
2023-04-14 11:25:00,42.52,42.53,42.45,42.46,207017.0,39.6715,39.6808,39.6062,39.6155,207017.0
2023-04-14 11:30:00,42.47,42.51,42.37,42.46,414656.0,39.6248,39.6622,39.5315,39.6155,414656.0
2023-04-14 11:35:00,42.46,42.53,42.41,42.42,299900.0,39.6155,39.6808,39.5689,39.5782,299900.0
2023-04-14 11:40:00,42.41,42.45,42.29,42.32,428149.0,39.5689,39.6062,39.4569,39.4849,428149.0
2023-04-14 11:45:00,42.31,42.41,42.31,42.41,220833.0,39.4756,39.5689,39.4756,39.5689,220833.0
2023-04-14 11:50:00,42.41,42.41,42.27,42.29,421864.0,39.5689,39.5689,39.4382,39.4569,421864.0
2023-04-14 11:55:00,42.29,42.38,42.24,42.38,338663.0,39.4569,39.5409,39.4102,39.5409,338663.0
2023-04-14 12:00:00,42.38,42.4,42.31,42.33,182584.0,39.5409,39.5595,39.4756,39.4942,182584.0
2023-04-14 12:05:00,42.33,42.38,42.31,42.37,133338.0,39.4942,39.5409,39.4756,39.5315,133338.0
2023-04-14 12:10:00,42.37,42.38,42.26,42.29,248514.0,39.5315,39.5409,39.4289,39.4569,248514.0
2023-04-14 12:15:00,42.3,42.31,42.24,42.26,106804.0,39.4662,39.4756,39.4102,39.4289,106804.0
2023-04-14 12:20:00,42.26,42.34,42.22,42.29,113730.0,39.4289,39.5035,39.3916,39.4569,113730.0
2023-04-14 12:25:00,42.29,42.34,42.27,42.31,65170.0,39.4569,39.5035,39.4382,39.4756,65170.0
2023-04-14 12:30:00,42.32,42.35,42.28,42.3,111355.0,39.4849,39.5129,39.4476,39.4662,111355.0
2023-04-14 12:35:00,42.3,42.32,42.27,42.29,86706.0,39.4662,39.4849,39.4382,39.4569,86706.0
2023-04-14 12:40:00,42.29,42.37,42.28,42.34,118137.0,39.4569,39.5315,39.4476,39.5035,118137.0
2023-04-14 12:45:00,42.33,42.41,42.28,42.38,202077.0,39.4942,39.5689,39.4476,39.5409,202077.0
2023-04-14 12:50:00,42.38,42.43,42.35,42.38,105087.0,39.5409,39.5875,39.5129,39.5409,105087.0
2023-04-14 12:55:00,42.38,42.42,42.37,42.42,83053.0,39.5409,39.5782,39.5315,39.5782,83053.0
2023-04-14 13:00:00,42.42,42.46,42.41,42.41,243098.0,39.5782,39.6155,39.5689,39.5689,243098.0
2023-04-14 13:05:00,42.42,42.46,42.36,42.38,146253.0,39.5782,39.6155,39.5222,39.5409,146253.0
2023-04-14 13:10:00,42.37,42.42,42.36,42.38,49419.0,39.5315,39.5782,39.5222,39.5409,49419.0
2023-04-14 13:15:00,42.37,42.49,42.37,42.48,206944.0,39.5315,39.6435,39.5315,39.6342,206944.0
2023-04-14 13:20:00,42.48,42.52,42.38,42.39,677111.0,39.6342,39.6715,39.5409,39.5502,677111.0
2023-04-14 13:25:00,42.39,42.4,42.24,42.26,403529.0,39.5502,39.5595,39.4102,39.4289,403529.0
2023-04-14 13:30:00,42.26,42.27,42.15,42.15,294678.0,39.4289,39.4382,39.3263,39.3263,294678.0
2023-04-14 13:35:00,42.16,42.16,42.03,42.05,493879.0,39.3356,39.3356,39.2143,39.233,493879.0
2023-04-14 13:40:00,42.05,42.15,42.01,42.13,437570.0,39.233,39.3263,39.1956,39.3076,437570.0
2023-04-14 13:45:00,42.13,42.2,42.08,42.2,226650.0,39.3076,39.3729,39.261,39.3729,226650.0
2023-04-14 13:50:00,42.2,42.23,42.13,42.18,361956.0,39.3729,39.4009,39.3076,39.3543,361956.0
2023-04-14 13:55:00,42.18,42.25,42.17,42.25,271757.0,39.3543,39.4196,39.3449,39.4196,271757.0
2023-04-14 14:00:00,42.25,42.33,42.24,42.29,223578.0,39.4196,39.4942,39.4102,39.4569,223578.0
2023-04-14 14:05:00,42.29,42.36,42.25,42.34,190333.0,39.4569,39.5222,39.4196,39.5035,190333.0
2023-04-14 14:10:00,42.34,42.37,42.25,42.27,157026.0,39.5035,39.5315,39.4196,39.4382,157026.0
2023-04-14 14:15:00,42.27,42.31,42.22,42.25,192021.0,39.4382,39.4756,39.3916,39.4196,192021.0
2023-04-14 14:20:00,42.25,42.26,42.22,42.23,180436.0,39.4196,39.4289,39.3916,39.4009,180436.0
2023-04-14 14:25:00,42.23,42.3,42.2,42.3,161094.0,39.4009,39.4662,39.3729,39.4662,161094.0
2023-04-14 14:30:00,42.3,42.39,42.29,42.38,152000.0,39.4662,39.5502,39.4569,39.5409,152000.0
2023-04-14 14:35:00,42.38,42.39,42.31,42.32,224442.0,39.5409,39.5502,39.4756,39.4849,224442.0
2023-04-14 14:40:00,42.32,42.32,42.25,42.3,146847.0,39.4849,39.4849,39.4196,39.4662,146847.0
2023-04-14 14:45:00,42.3,42.32,42.25,42.32,462894.0,39.4662,39.4849,39.4196,39.4849,462894.0
2023-04-14 14:50:00,42.32,42.32,42.21,42.22,122853.0,39.4849,39.4849,39.3822,39.3916,122853.0
2023-04-14 14:55:00,42.23,42.28,42.22,42.27,150935.0,39.4009,39.4476,39.3916,39.4382,150935.0
2023-04-14 15:00:00,42.26,42.3,42.19,42.2,130867.0,39.4289,39.4662,39.3636,39.3729,130867.0
2023-04-14 15:05:00,42.21,42.23,42.18,42.2,184957.0,39.3822,39.4009,39.3543,39.3729,184957.0
2023-04-14 15:10:00,42.21,42.21,42.13,42.16,210800.0,39.3822,39.3822,39.3076,39.3356,210800.0
2023-04-14 15:15:00,42.16,42.19,42.07,42.15,375632.0,39.3356,39.3636,39.2516,39.3263,375632.0
2023-04-14 15:20:00,42.15,42.18,42.1,42.16,288537.0,39.3263,39.3543,39.2796,39.3356,288537.0
2023-04-14 15:25:00,42.16,42.22,42.15,42.16,177304.0,39.3356,39.3916,39.3263,39.3356,177304.0
2023-04-14 15:30:00,42.16,42.23,42.16,42.23,295289.0,39.3356,39.4009,39.3356,39.4009,295289.0
2023-04-14 15:35:00,42.23,42.28,42.2,42.27,306894.0,39.4009,39.4476,39.3729,39.4382,306894.0
2023-04-14 15:40:00,42.28,42.29,42.09,42.11,1108539.0,39.4476,39.4569,39.2703,39.2889,1108539.0
2023-04-14 15:45:00,42.11,42.25,42.1,42.23,503558.0,39.2889,39.4196,39.2796,39.4009,503558.0
2023-04-14 15:50:00,42.23,42.25,42.15,42.23,861444.0,39.4009,39.4196,39.3263,39.4009,861444.0
2023-04-14 15:55:00,42.24,42.33,42.22,42.31,1304405.0,39.4102,39.4942,39.3916,39.4756,1304405.0
2023-04-17 09:30:00,42.15,42.25,41.7,41.88,1426156.0,39.3263,39.4196,38.9064,39.0744,1426156.0
2023-04-17 09:35:00,41.87,41.9,41.68,41.69,646663.0,39.065,39.093,38.8878,38.8971,646663.0
2023-04-17 09:40:00,41.69,42.01,41.67,41.94,622106.0,38.8971,39.1956,38.8784,39.1303,622106.0
2023-04-17 09:45:00,41.94,41.98,41.81,41.92,960007.0,39.1303,39.1677,39.009,39.1117,960007.0
2023-04-17 09:50:00,41.93,42.22,41.92,42.13,532025.0,39.121,39.3916,39.1117,39.3076,532025.0
2023-04-17 09:55:00,42.13,42.22,42.09,42.16,462939.0,39.3076,39.3916,39.2703,39.3356,462939.0
2023-04-17 10:00:00,42.16,42.24,42.11,42.18,251712.0,39.3356,39.4102,39.2889,39.3543,251712.0
2023-04-17 10:05:00,42.18,42.33,42.12,42.16,386307.0,39.3543,39.4942,39.2983,39.3356,386307.0
2023-04-17 10:10:00,42.16,42.18,42.03,42.11,522947.0,39.3356,39.3543,39.2143,39.2889,522947.0
2023-04-17 10:15:00,42.11,42.16,42.06,42.13,223509.0,39.2889,39.3356,39.2423,39.3076,223509.0
2023-04-17 10:20:00,42.12,42.14,42.06,42.12,203739.0,39.2983,39.3169,39.2423,39.2983,203739.0
2023-04-17 10:25:00,42.12,42.27,42.11,42.21,193710.0,39.2983,39.4382,39.2889,39.3822,193710.0
2023-04-17 10:30:00,42.21,42.36,42.2,42.31,201313.0,39.3822,39.5222,39.3729,39.4756,201313.0
2023-04-17 10:35:00,42.31,42.37,42.28,42.3,172718.0,39.4756,39.5315,39.4476,39.4662,172718.0
2023-04-17 10:40:00,42.3,42.3,42.14,42.23,299006.0,39.4662,39.4662,39.3169,39.4009,299006.0
2023-04-17 10:45:00,42.23,42.3,42.22,42.27,79708.0,39.4009,39.4662,39.3916,39.4382,79708.0
2023-04-17 10:50:00,42.26,42.38,42.25,42.38,152298.0,39.4289,39.5409,39.4196,39.5409,152298.0
2023-04-17 10:55:00,42.38,42.38,42.31,42.32,118071.0,39.5409,39.5409,39.4756,39.4849,118071.0
2023-04-17 11:00:00,42.33,42.36,42.24,42.26,145627.0,39.4942,39.5222,39.4102,39.4289,145627.0
2023-04-17 11:05:00,42.26,42.33,42.26,42.32,83230.0,39.4289,39.4942,39.4289,39.4849,83230.0
2023-04-17 11:10:00,42.31,42.36,42.3,42.34,88030.0,39.4756,39.5222,39.4662,39.5035,88030.0
2023-04-17 11:15:00,42.34,42.48,42.33,42.46,176061.0,39.5035,39.6342,39.4942,39.6155,176061.0
2023-04-17 11:20:00,42.47,42.66,42.45,42.66,401373.0,39.6248,39.8021,39.6062,39.8021,401373.0
2023-04-17 11:25:00,42.66,42.75,42.59,42.62,714244.0,39.8021,39.8861,39.7368,39.7648,714244.0
2023-04-17 11:30:00,42.62,42.71,42.6,42.65,310245.0,39.7648,39.8488,39.7461,39.7928,310245.0
2023-04-17 11:35:00,42.65,42.68,42.51,42.57,180499.0,39.7928,39.8208,39.6622,39.7181,180499.0
2023-04-17 11:40:00,42.57,42.68,42.57,42.6,148455.0,39.7181,39.8208,39.7181,39.7461,148455.0
2023-04-17 11:45:00,42.6,42.75,42.58,42.75,156794.0,39.7461,39.8861,39.7275,39.8861,156794.0
2023-04-17 11:50:00,42.74,42.88,42.72,42.87,186464.0,39.8767,40.0074,39.8581,39.998,186464.0
2023-04-17 11:55:00,42.87,42.87,42.66,42.67,155749.0,39.998,39.998,39.8021,39.8114,155749.0
2023-04-17 12:00:00,42.66,42.71,42.65,42.68,313191.0,39.8021,39.8488,39.7928,39.8208,313191.0
2023-04-17 12:05:00,42.69,42.74,42.67,42.73,90904.0,39.8301,39.8767,39.8114,39.8674,90904.0
2023-04-17 12:10:00,42.73,42.78,42.68,42.68,97478.0,39.8674,39.9141,39.8208,39.8208,97478.0
2023-04-17 12:15:00,42.69,42.73,42.67,42.7,103541.0,39.8301,39.8674,39.8114,39.8394,103541.0
2023-04-17 12:20:00,42.7,42.74,42.68,42.72,130800.0,39.8394,39.8767,39.8208,39.8581,130800.0
2023-04-17 12:25:00,42.72,42.86,42.71,42.85,181862.0,39.8581,39.9887,39.8488,39.9794,181862.0
2023-04-17 12:30:00,42.85,43.0,42.85,42.97,477431.0,39.9794,40.1193,39.9794,40.0913,477431.0
2023-04-17 12:35:00,42.96,43.09,42.93,43.04,602385.0,40.082,40.2033,40.054,40.1566,602385.0
2023-04-17 12:40:00,43.04,43.06,42.97,42.98,186042.0,40.1566,40.1753,40.0913,40.1007,186042.0
2023-04-17 12:45:00,42.98,43.04,42.9,42.93,116416.0,40.1007,40.1566,40.026,40.054,116416.0
2023-04-17 12:50:00,42.93,42.93,42.89,42.9,134812.0,40.054,40.054,40.0167,40.026,134812.0
2023-04-17 12:55:00,42.91,42.95,42.9,42.92,104179.0,40.0354,40.0727,40.026,40.0447,104179.0
2023-04-17 13:00:00,42.91,42.92,42.85,42.9,94088.0,40.0354,40.0447,39.9794,40.026,94088.0
2023-04-17 13:05:00,42.9,42.92,42.86,42.9,176527.0,40.026,40.0447,39.9887,40.026,176527.0
2023-04-17 13:10:00,42.9,42.98,42.88,42.97,216720.0,40.026,40.1007,40.0074,40.0913,216720.0
2023-04-17 13:15:00,42.97,43.08,42.96,43.03,330794.0,40.0913,40.194,40.082,40.1473,330794.0
2023-04-17 13:20:00,43.04,43.05,42.98,42.99,191666.0,40.1566,40.166,40.1007,40.11,191666.0
2023-04-17 13:25:00,43.0,43.02,42.97,43.0,107891.0,40.1193,40.138,40.0913,40.1193,107891.0
2023-04-17 13:30:00,43.0,43.04,42.99,43.02,108146.0,40.1193,40.1566,40.11,40.138,108146.0
2023-04-17 13:35:00,43.02,43.04,42.99,43.02,280782.0,40.138,40.1566,40.11,40.138,280782.0
2023-04-17 13:40:00,43.02,43.08,42.98,43.08,257858.0,40.138,40.194,40.1007,40.194,257858.0
2023-04-17 13:45:00,43.07,43.09,43.04,43.07,169536.0,40.1846,40.2033,40.1566,40.1846,169536.0
2023-04-17 13:50:00,43.07,43.08,43.03,43.04,155813.0,40.1846,40.194,40.1473,40.1566,155813.0
2023-04-17 13:55:00,43.05,43.07,43.02,43.03,188924.0,40.166,40.1846,40.138,40.1473,188924.0
2023-04-17 14:00:00,43.04,43.08,43.01,43.06,251278.0,40.1566,40.194,40.1287,40.1753,251278.0
2023-04-17 14:05:00,43.05,43.14,43.05,43.09,299888.0,40.166,40.2499,40.166,40.2033,299888.0
2023-04-17 14:10:00,43.09,43.2,43.05,43.18,230713.0,40.2033,40.3059,40.166,40.2873,230713.0
2023-04-17 14:15:00,43.19,43.26,43.18,43.25,234085.0,40.2966,40.3619,40.2873,40.3526,234085.0
2023-04-17 14:20:00,43.25,43.26,43.2,43.22,126677.0,40.3526,40.3619,40.3059,40.3246,126677.0
2023-04-17 14:25:00,43.22,43.25,43.19,43.24,156275.0,40.3246,40.3526,40.2966,40.3432,156275.0
2023-04-17 14:30:00,43.24,43.29,43.22,43.22,154258.0,40.3432,40.3899,40.3246,40.3246,154258.0
2023-04-17 14:35:00,43.22,43.24,43.19,43.21,65502.0,40.3246,40.3432,40.2966,40.3153,65502.0
2023-04-17 14:40:00,43.21,43.28,43.2,43.25,205507.0,40.3153,40.3806,40.3059,40.3526,205507.0
2023-04-17 14:45:00,43.26,43.32,43.23,43.3,122036.0,40.3619,40.4179,40.3339,40.3992,122036.0
2023-04-17 14:50:00,43.3,43.34,43.29,43.31,151362.0,40.3992,40.4365,40.3899,40.4086,151362.0
2023-04-17 14:55:00,43.31,43.38,43.3,43.34,308804.0,40.4086,40.4739,40.3992,40.4365,308804.0
2023-04-17 15:00:00,43.34,43.45,43.33,43.44,188817.0,40.4365,40.5392,40.4272,40.5298,188817.0
2023-04-17 15:05:00,43.45,43.53,43.43,43.53,237980.0,40.5392,40.6138,40.5205,40.6138,237980.0
2023-04-17 15:10:00,43.52,43.56,43.49,43.52,261211.0,40.6045,40.6418,40.5765,40.6045,261211.0
2023-04-17 15:15:00,43.53,43.54,43.47,43.51,169450.0,40.6138,40.6231,40.5578,40.5952,169450.0
2023-04-17 15:20:00,43.51,43.55,43.5,43.54,243991.0,40.5952,40.6325,40.5858,40.6231,243991.0
2023-04-17 15:25:00,43.54,43.55,43.49,43.51,252115.0,40.6231,40.6325,40.5765,40.5952,252115.0
2023-04-17 15:30:00,43.5,43.51,43.43,43.45,265421.0,40.5858,40.5952,40.5205,40.5392,265421.0
2023-04-17 15:35:00,43.45,43.47,43.39,43.43,410513.0,40.5392,40.5578,40.4832,40.5205,410513.0
2023-04-17 15:40:00,43.43,43.48,43.41,43.44,387051.0,40.5205,40.5672,40.5019,40.5298,387051.0
2023-04-17 15:45:00,43.45,43.47,43.41,43.45,390943.0,40.5392,40.5578,40.5019,40.5392,390943.0
2023-04-17 15:50:00,43.45,43.56,43.44,43.55,897105.0,40.5392,40.6418,40.5298,40.6325,897105.0
2023-04-17 15:55:00,43.55,43.58,43.48,43.57,1400126.0,40.6325,40.6605,40.5672,40.6511,1400126.0
2023-04-18 09:30:00,43.6,43.63,43.29,43.33,803953.0,40.6791,40.7071,40.3899,40.4272,803953.0
2023-04-18 09:35:00,43.34,43.4,43.09,43.3,487694.0,40.4365,40.4925,40.2033,40.3992,487694.0
2023-04-18 09:40:00,43.29,43.32,43.2,43.29,158804.0,40.3899,40.4179,40.3059,40.3899,158804.0
2023-04-18 09:45:00,43.29,43.29,43.08,43.09,802527.0,40.3899,40.3899,40.194,40.2033,802527.0
2023-04-18 09:50:00,43.1,43.11,42.93,42.97,478652.0,40.2126,40.222,40.054,40.0913,478652.0
2023-04-18 09:55:00,42.97,43.0,42.87,42.87,545181.0,40.0913,40.1193,39.998,39.998,545181.0
2023-04-18 10:00:00,42.88,42.9,42.65,42.66,844929.0,40.0074,40.026,39.7928,39.8021,844929.0
2023-04-18 10:05:00,42.66,42.84,42.66,42.78,236340.0,39.8021,39.97,39.8021,39.9141,236340.0
2023-04-18 10:10:00,42.78,42.79,42.65,42.71,275590.0,39.9141,39.9234,39.7928,39.8488,275590.0
2023-04-18 10:15:00,42.71,42.9,42.7,42.84,516960.0,39.8488,40.026,39.8394,39.97,516960.0
2023-04-18 10:20:00,42.83,42.87,42.74,42.76,410590.0,39.9607,39.998,39.8767,39.8954,410590.0
2023-04-18 10:25:00,42.76,42.77,42.59,42.61,321798.0,39.8954,39.9047,39.7368,39.7555,321798.0
2023-04-18 10:30:00,42.6,42.66,42.53,42.54,173905.0,39.7461,39.8021,39.6808,39.6901,173905.0
2023-04-18 10:35:00,42.54,42.6,42.49,42.55,159149.0,39.6901,39.7461,39.6435,39.6995,159149.0
2023-04-18 10:40:00,42.56,42.64,42.55,42.63,104947.0,39.7088,39.7834,39.6995,39.7741,104947.0
2023-04-18 10:45:00,42.64,42.68,42.57,42.58,122268.0,39.7834,39.8208,39.7181,39.7275,122268.0
2023-04-18 10:50:00,42.57,42.66,42.54,42.6,206404.0,39.7181,39.8021,39.6901,39.7461,206404.0
2023-04-18 10:55:00,42.6,42.68,42.56,42.67,130016.0,39.7461,39.8208,39.7088,39.8114,130016.0
2023-04-18 11:00:00,42.67,42.74,42.67,42.69,118590.0,39.8114,39.8767,39.8114,39.8301,118590.0
2023-04-18 11:05:00,42.7,42.76,42.64,42.64,85481.0,39.8394,39.8954,39.7834,39.7834,85481.0
2023-04-18 11:10:00,42.63,42.72,42.61,42.7,90799.0,39.7741,39.8581,39.7555,39.8394,90799.0
2023-04-18 11:15:00,42.69,42.7,42.6,42.62,64656.0,39.8301,39.8394,39.7461,39.7648,64656.0
2023-04-18 11:20:00,42.61,42.64,42.55,42.61,179046.0,39.7555,39.7834,39.6995,39.7555,179046.0
2023-04-18 11:25:00,42.61,42.7,42.61,42.68,149928.0,39.7555,39.8394,39.7555,39.8208,149928.0
2023-04-18 11:30:00,42.69,42.78,42.66,42.72,113650.0,39.8301,39.9141,39.8021,39.8581,113650.0
2023-04-18 11:35:00,42.72,42.76,42.61,42.62,222833.0,39.8581,39.8954,39.7555,39.7648,222833.0
2023-04-18 11:40:00,42.62,42.73,42.61,42.69,188546.0,39.7648,39.8674,39.7555,39.8301,188546.0
2023-04-18 11:45:00,42.69,42.7,42.62,42.68,106159.0,39.8301,39.8394,39.7648,39.8208,106159.0
2023-04-18 11:50:00,42.67,42.68,42.56,42.62,183194.0,39.8114,39.8208,39.7088,39.7648,183194.0
2023-04-18 11:55:00,42.62,42.63,42.54,42.55,82852.0,39.7648,39.7741,39.6901,39.6995,82852.0
2023-04-18 12:00:00,42.55,42.55,42.49,42.52,97105.0,39.6995,39.6995,39.6435,39.6715,97105.0
2023-04-18 12:05:00,42.52,42.54,42.48,42.52,81324.0,39.6715,39.6901,39.6342,39.6715,81324.0
2023-04-18 12:10:00,42.52,42.56,42.48,42.54,158768.0,39.6715,39.7088,39.6342,39.6901,158768.0
2023-04-18 12:15:00,42.55,42.56,42.5,42.52,181369.0,39.6995,39.7088,39.6528,39.6715,181369.0
2023-04-18 12:20:00,42.52,42.53,42.48,42.48,119595.0,39.6715,39.6808,39.6342,39.6342,119595.0
2023-04-18 12:25:00,42.49,42.63,42.48,42.59,205354.0,39.6435,39.7741,39.6342,39.7368,205354.0
2023-04-18 12:30:00,42.6,42.6,42.54,42.57,97889.0,39.7461,39.7461,39.6901,39.7181,97889.0
2023-04-18 12:35:00,42.57,42.66,42.56,42.64,82239.0,39.7181,39.8021,39.7088,39.7834,82239.0
2023-04-18 12:40:00,42.63,42.65,42.62,42.65,55387.0,39.7741,39.7928,39.7648,39.7928,55387.0
2023-04-18 12:45:00,42.65,42.69,42.65,42.68,196425.0,39.7928,39.8301,39.7928,39.8208,196425.0
2023-04-18 12:50:00,42.68,42.7,42.53,42.54,526526.0,39.8208,39.8394,39.6808,39.6901,526526.0
2023-04-18 12:55:00,42.53,42.55,42.47,42.49,326696.0,39.6808,39.6995,39.6248,39.6435,326696.0
2023-04-18 13:00:00,42.48,42.57,42.46,42.55,174076.0,39.6342,39.7181,39.6155,39.6995,174076.0
2023-04-18 13:05:00,42.56,42.62,42.53,42.6,123668.0,39.7088,39.7648,39.6808,39.7461,123668.0
2023-04-18 13:10:00,42.59,42.61,42.54,42.54,64885.0,39.7368,39.7555,39.6901,39.6901,64885.0
2023-04-18 13:15:00,42.54,42.54,42.5,42.51,87560.0,39.6901,39.6901,39.6528,39.6622,87560.0
2023-04-18 13:20:00,42.51,42.54,42.48,42.54,58958.0,39.6622,39.6901,39.6342,39.6901,58958.0
2023-04-18 13:25:00,42.53,42.54,42.45,42.46,208383.0,39.6808,39.6901,39.6062,39.6155,208383.0
2023-04-18 13:30:00,42.46,42.46,42.41,42.43,292139.0,39.6155,39.6155,39.5689,39.5875,292139.0
2023-04-18 13:35:00,42.43,42.44,42.39,42.43,217841.0,39.5875,39.5968,39.5502,39.5875,217841.0
2023-04-18 13:40:00,42.43,42.45,42.4,42.44,153921.0,39.5875,39.6062,39.5595,39.5968,153921.0
2023-04-18 13:45:00,42.44,42.55,42.43,42.54,108463.0,39.5968,39.6995,39.5875,39.6901,108463.0
2023-04-18 13:50:00,42.55,42.55,42.5,42.52,98395.0,39.6995,39.6995,39.6528,39.6715,98395.0
2023-04-18 13:55:00,42.52,42.55,42.49,42.51,90826.0,39.6715,39.6995,39.6435,39.6622,90826.0
2023-04-18 14:00:00,42.5,42.54,42.48,42.53,70799.0,39.6528,39.6901,39.6342,39.6808,70799.0
2023-04-18 14:05:00,42.53,42.54,42.46,42.49,89034.0,39.6808,39.6901,39.6155,39.6435,89034.0
2023-04-18 14:10:00,42.48,42.55,42.45,42.49,64794.0,39.6342,39.6995,39.6062,39.6435,64794.0
2023-04-18 14:15:00,42.48,42.52,42.44,42.49,134157.0,39.6342,39.6715,39.5968,39.6435,134157.0
2023-04-18 14:20:00,42.49,42.5,42.47,42.5,68645.0,39.6435,39.6528,39.6248,39.6528,68645.0
2023-04-18 14:25:00,42.51,42.55,42.49,42.52,125223.0,39.6622,39.6995,39.6435,39.6715,125223.0
2023-04-18 14:30:00,42.52,42.56,42.5,42.52,111635.0,39.6715,39.7088,39.6528,39.6715,111635.0
2023-04-18 14:35:00,42.52,42.54,42.51,42.51,51557.0,39.6715,39.6901,39.6622,39.6622,51557.0
2023-04-18 14:40:00,42.51,42.52,42.42,42.46,136903.0,39.6622,39.6715,39.5782,39.6155,136903.0
2023-04-18 14:45:00,42.46,42.48,42.35,42.48,159068.0,39.6155,39.6342,39.5129,39.6342,159068.0
2023-04-18 14:50:00,42.48,42.49,42.43,42.47,61177.0,39.6342,39.6435,39.5875,39.6248,61177.0
2023-04-18 14:55:00,42.47,42.5,42.46,42.48,60212.0,39.6248,39.6528,39.6155,39.6342,60212.0
2023-04-18 15:00:00,42.48,42.51,42.48,42.51,58555.0,39.6342,39.6622,39.6342,39.6622,58555.0
2023-04-18 15:05:00,42.51,42.53,42.48,42.52,85324.0,39.6622,39.6808,39.6342,39.6715,85324.0
2023-04-18 15:10:00,42.52,42.56,42.52,42.52,107819.0,39.6715,39.7088,39.6715,39.6715,107819.0
2023-04-18 15:15:00,42.52,42.57,42.5,42.55,149642.0,39.6715,39.7181,39.6528,39.6995,149642.0
2023-04-18 15:20:00,42.55,42.58,42.51,42.52,202963.0,39.6995,39.7275,39.6622,39.6715,202963.0
2023-04-18 15:25:00,42.52,42.56,42.49,42.55,175092.0,39.6715,39.7088,39.6435,39.6995,175092.0
2023-04-18 15:30:00,42.54,42.62,42.54,42.57,323614.0,39.6901,39.7648,39.6901,39.7181,323614.0
2023-04-18 15:35:00,42.57,42.58,42.54,42.58,237018.0,39.7181,39.7275,39.6901,39.7275,237018.0
2023-04-18 15:40:00,42.58,42.62,42.56,42.59,443445.0,39.7275,39.7648,39.7088,39.7368,443445.0
2023-04-18 15:45:00,42.59,42.64,42.57,42.63,365930.0,39.7368,39.7834,39.7181,39.7741,365930.0
2023-04-18 15:50:00,42.63,42.65,42.54,42.65,668767.0,39.7741,39.7928,39.6901,39.7928,668767.0
2023-04-18 15:55:00,42.65,42.71,42.63,42.65,1014532.0,39.7928,39.8488,39.7741,39.7928,1014532.0
2023-04-19 09:30:00,43.1,43.19,42.83,42.83,1174219.0,40.2126,40.2966,39.9607,39.9607,1174219.0
2023-04-19 09:35:00,42.81,43.0,42.76,42.91,784206.0,39.9421,40.1193,39.8954,40.0354,784206.0
2023-04-19 09:40:00,42.92,42.97,42.79,42.84,304025.0,40.0447,40.0913,39.9234,39.97,304025.0
2023-04-19 09:45:00,42.83,43.33,42.83,43.32,1256540.0,39.9607,40.4272,39.9607,40.4179,1256540.0
2023-04-19 09:50:00,43.32,43.51,43.28,43.42,860126.0,40.4179,40.5952,40.3806,40.5112,860126.0
2023-04-19 09:55:00,43.43,43.47,43.22,43.29,1087435.0,40.5205,40.5578,40.3246,40.3899,1087435.0
2023-04-19 10:00:00,43.3,43.37,43.25,43.3,387869.0,40.3992,40.4645,40.3526,40.3992,387869.0
2023-04-19 10:05:00,43.3,43.32,43.18,43.3,279076.0,40.3992,40.4179,40.2873,40.3992,279076.0
2023-04-19 10:10:00,43.3,43.49,43.28,43.48,332137.0,40.3992,40.5765,40.3806,40.5672,332137.0
2023-04-19 10:15:00,43.48,43.49,43.39,43.47,456086.0,40.5672,40.5765,40.4832,40.5578,456086.0
2023-04-19 10:20:00,43.47,43.63,43.47,43.51,622971.0,40.5578,40.7071,40.5578,40.5952,622971.0
2023-04-19 10:25:00,43.51,43.55,43.31,43.34,458477.0,40.5952,40.6325,40.4086,40.4365,458477.0
2023-04-19 10:30:00,43.34,43.39,43.27,43.38,214277.0,40.4365,40.4832,40.3712,40.4739,214277.0
2023-04-19 10:35:00,43.38,43.49,43.37,43.42,166340.0,40.4739,40.5765,40.4645,40.5112,166340.0
2023-04-19 10:40:00,43.42,43.43,43.35,43.41,169424.0,40.5112,40.5205,40.4459,40.5019,169424.0
2023-04-19 10:45:00,43.41,43.49,43.38,43.47,230320.0,40.5019,40.5765,40.4739,40.5578,230320.0
2023-04-19 10:50:00,43.47,43.55,43.45,43.5,134705.0,40.5578,40.6325,40.5392,40.5858,134705.0
2023-04-19 10:55:00,43.51,43.55,43.46,43.49,151331.0,40.5952,40.6325,40.5485,40.5765,151331.0
2023-04-19 11:00:00,43.49,43.51,43.35,43.38,296906.0,40.5765,40.5952,40.4459,40.4739,296906.0
2023-04-19 11:05:00,43.37,43.38,43.21,43.22,284413.0,40.4645,40.4739,40.3153,40.3246,284413.0
2023-04-19 11:10:00,43.22,43.32,43.2,43.31,141979.0,40.3246,40.4179,40.3059,40.4086,141979.0
2023-04-19 11:15:00,43.31,43.34,43.24,43.33,94992.0,40.4086,40.4365,40.3432,40.4272,94992.0
2023-04-19 11:20:00,43.34,43.34,43.26,43.33,200550.0,40.4365,40.4365,40.3619,40.4272,200550.0
2023-04-19 11:25:00,43.33,43.33,43.25,43.27,122495.0,40.4272,40.4272,40.3526,40.3712,122495.0
2023-04-19 11:30:00,43.26,43.28,43.16,43.16,144864.0,40.3619,40.3806,40.2686,40.2686,144864.0
2023-04-19 11:35:00,43.16,43.23,43.14,43.23,211030.0,40.2686,40.3339,40.2499,40.3339,211030.0
2023-04-19 11:40:00,43.24,43.27,43.19,43.23,64206.0,40.3432,40.3712,40.2966,40.3339,64206.0
2023-04-19 11:45:00,43.22,43.25,43.2,43.25,55455.0,40.3246,40.3526,40.3059,40.3526,55455.0
2023-04-19 11:50:00,43.25,43.32,43.24,43.25,136125.0,40.3526,40.4179,40.3432,40.3526,136125.0
2023-04-19 11:55:00,43.25,43.3,43.23,43.26,251117.0,40.3526,40.3992,40.3339,40.3619,251117.0
2023-04-19 12:00:00,43.27,43.33,43.24,43.26,93555.0,40.3712,40.4272,40.3432,40.3619,93555.0
2023-04-19 12:05:00,43.27,43.27,43.22,43.25,113220.0,40.3712,40.3712,40.3246,40.3526,113220.0
2023-04-19 12:10:00,43.25,43.33,43.24,43.27,171636.0,40.3526,40.4272,40.3432,40.3712,171636.0
2023-04-19 12:15:00,43.28,43.39,43.28,43.39,187581.0,40.3806,40.4832,40.3806,40.4832,187581.0
2023-04-19 12:20:00,43.39,43.43,43.35,43.35,79462.0,40.4832,40.5205,40.4459,40.4459,79462.0
2023-04-19 12:25:00,43.35,43.38,43.33,43.36,78399.0,40.4459,40.4739,40.4272,40.4552,78399.0
2023-04-19 12:30:00,43.36,43.4,43.3,43.39,101428.0,40.4552,40.4925,40.3992,40.4832,101428.0
2023-04-19 12:35:00,43.38,43.41,43.38,43.4,52421.0,40.4739,40.5019,40.4739,40.4925,52421.0
2023-04-19 12:40:00,43.4,43.47,43.39,43.45,87877.0,40.4925,40.5578,40.4832,40.5392,87877.0
2023-04-19 12:45:00,43.45,43.48,43.44,43.47,61571.0,40.5392,40.5672,40.5298,40.5578,61571.0
2023-04-19 12:50:00,43.46,43.6,43.46,43.59,165915.0,40.5485,40.6791,40.5485,40.6698,165915.0
2023-04-19 12:55:00,43.6,43.62,43.57,43.6,96530.0,40.6791,40.6978,40.6511,40.6791,96530.0
2023-04-19 13:00:00,43.6,43.78,43.6,43.77,364150.0,40.6791,40.8471,40.6791,40.8377,364150.0
2023-04-19 13:05:00,43.77,43.84,43.75,43.82,252892.0,40.8377,40.9031,40.8191,40.8844,252892.0
2023-04-19 13:10:00,43.81,43.92,43.79,43.9,266699.0,40.8751,40.9777,40.8564,40.959,266699.0
2023-04-19 13:15:00,43.89,43.92,43.69,43.7,326315.0,40.9497,40.9777,40.7631,40.7724,326315.0
2023-04-19 13:20:00,43.69,43.73,43.65,43.71,168004.0,40.7631,40.8004,40.7258,40.7818,168004.0
2023-04-19 13:25:00,43.72,43.84,43.7,43.8,670617.0,40.7911,40.9031,40.7724,40.8657,670617.0
2023-04-19 13:30:00,43.8,43.81,43.73,43.76,136154.0,40.8657,40.8751,40.8004,40.8284,136154.0
2023-04-19 13:35:00,43.75,43.82,43.72,43.78,223387.0,40.8191,40.8844,40.7911,40.8471,223387.0
2023-04-19 13:40:00,43.79,43.87,43.75,43.86,129938.0,40.8564,40.931,40.8191,40.9217,129938.0
2023-04-19 13:45:00,43.86,43.92,43.84,43.91,112639.0,40.9217,40.9777,40.9031,40.9684,112639.0
2023-04-19 13:50:00,43.91,44.0,43.9,44.0,345851.0,40.9684,41.0523,40.959,41.0523,345851.0
2023-04-19 13:55:00,44.0,44.08,43.99,44.07,672967.0,41.0523,41.127,41.043,41.1176,672967.0
2023-04-19 14:00:00,44.07,44.26,44.06,44.2,1438169.0,41.1176,41.2949,41.1083,41.2389,1438169.0
2023-04-19 14:05:00,44.2,44.34,44.17,44.29,724988.0,41.2389,41.3696,41.2109,41.3229,724988.0
2023-04-19 14:10:00,44.27,44.4,44.27,44.39,388858.0,41.3042,41.4255,41.3042,41.4162,388858.0
2023-04-19 14:15:00,44.39,44.49,44.38,44.46,403658.0,41.4162,41.5095,41.4069,41.4815,403658.0
2023-04-19 14:20:00,44.46,44.55,44.43,44.54,430484.0,41.4815,41.5655,41.4535,41.5562,430484.0
2023-04-19 14:25:00,44.55,44.58,44.48,44.57,270953.0,41.5655,41.5935,41.5002,41.5841,270953.0
2023-04-19 14:30:00,44.58,44.59,44.5,44.54,368457.0,41.5935,41.6028,41.5188,41.5562,368457.0
2023-04-19 14:35:00,44.55,44.56,44.36,44.4,517425.0,41.5655,41.5748,41.3882,41.4255,517425.0
2023-04-19 14:40:00,44.4,44.43,44.27,44.29,388769.0,41.4255,41.4535,41.3042,41.3229,388769.0
2023-04-19 14:45:00,44.29,44.39,44.29,44.34,147434.0,41.3229,41.4162,41.3229,41.3696,147434.0
2023-04-19 14:50:00,44.34,44.39,44.32,44.33,170463.0,41.3696,41.4162,41.3509,41.3602,170463.0
2023-04-19 14:55:00,44.33,44.35,44.28,44.32,176722.0,41.3602,41.3789,41.3136,41.3509,176722.0
2023-04-19 15:00:00,44.33,44.35,44.3,44.34,155907.0,41.3602,41.3789,41.3322,41.3696,155907.0
2023-04-19 15:05:00,44.34,44.35,44.28,44.35,234268.0,41.3696,41.3789,41.3136,41.3789,234268.0
2023-04-19 15:10:00,44.34,44.38,44.29,44.34,224872.0,41.3696,41.4069,41.3229,41.3696,224872.0
2023-04-19 15:15:00,44.34,44.41,44.32,44.34,200339.0,41.3696,41.4349,41.3509,41.3696,200339.0
2023-04-19 15:20:00,44.34,44.45,44.32,44.41,449332.0,41.3696,41.4722,41.3509,41.4349,449332.0
2023-04-19 15:25:00,44.41,44.48,44.38,44.46,248346.0,41.4349,41.5002,41.4069,41.4815,248346.0
2023-04-19 15:30:00,44.45,44.48,44.36,44.37,315588.0,41.4722,41.5002,41.3882,41.3975,315588.0
2023-04-19 15:35:00,44.38,44.39,44.23,44.27,351335.0,41.4069,41.4162,41.2669,41.3042,351335.0
2023-04-19 15:40:00,44.27,44.34,44.24,44.31,356663.0,41.3042,41.3696,41.2763,41.3416,356663.0
2023-04-19 15:45:00,44.3,44.31,44.21,44.29,431758.0,41.3322,41.3416,41.2483,41.3229,431758.0
2023-04-19 15:50:00,44.29,44.33,44.26,44.32,798307.0,41.3229,41.3602,41.2949,41.3509,798307.0
2023-04-19 15:55:00,44.31,44.32,44.26,44.29,1386812.0,41.3416,41.3509,41.2949,41.3229,1386812.0
2023-04-20 09:30:00,43.55,43.66,43.44,43.48,1495697.0,40.6325,40.7351,40.5298,40.5672,1495697.0
2023-04-20 09:35:00,43.48,43.83,43.45,43.69,860687.0,40.5672,40.8937,40.5392,40.7631,860687.0
2023-04-20 09:40:00,43.7,43.74,43.6,43.72,462593.0,40.7724,40.8098,40.6791,40.7911,462593.0
2023-04-20 09:45:00,43.72,44.26,43.68,44.14,768893.0,40.7911,41.2949,40.7538,41.183,768893.0
2023-04-20 09:50:00,44.14,44.2,44.03,44.05,599984.0,41.183,41.2389,41.0803,41.099,599984.0
2023-04-20 09:55:00,44.05,44.06,43.81,43.89,445672.0,41.099,41.1083,40.8751,40.9497,445672.0
2023-04-20 10:00:00,43.88,43.91,43.67,43.71,483337.0,40.9404,40.9684,40.7444,40.7818,483337.0
2023-04-20 10:05:00,43.71,43.77,43.58,43.64,412488.0,40.7818,40.8377,40.6605,40.7165,412488.0
2023-04-20 10:10:00,43.64,43.78,43.6,43.73,356656.0,40.7165,40.8471,40.6791,40.8004,356656.0
2023-04-20 10:15:00,43.73,43.81,43.7,43.75,477469.0,40.8004,40.8751,40.7724,40.8191,477469.0
2023-04-20 10:20:00,43.76,43.89,43.72,43.86,308709.0,40.8284,40.9497,40.7911,40.9217,308709.0
2023-04-20 10:25:00,43.86,43.92,43.81,43.81,308305.0,40.9217,40.9777,40.8751,40.8751,308305.0
2023-04-20 10:30:00,43.81,43.92,43.8,43.86,358267.0,40.8751,40.9777,40.8657,40.9217,358267.0
2023-04-20 10:35:00,43.85,43.9,43.75,43.88,250506.0,40.9124,40.959,40.8191,40.9404,250506.0
2023-04-20 10:40:00,43.89,43.91,43.78,43.88,295042.0,40.9497,40.9684,40.8471,40.9404,295042.0
2023-04-20 10:45:00,43.87,43.9,43.81,43.87,233681.0,40.931,40.959,40.8751,40.931,233681.0
2023-04-20 10:50:00,43.87,43.88,43.71,43.73,309966.0,40.931,40.9404,40.7818,40.8004,309966.0
2023-04-20 10:55:00,43.73,43.81,43.65,43.79,268042.0,40.8004,40.8751,40.7258,40.8564,268042.0
2023-04-20 11:00:00,43.79,43.81,43.69,43.7,128224.0,40.8564,40.8751,40.7631,40.7724,128224.0
2023-04-20 11:05:00,43.7,43.72,43.62,43.64,224583.0,40.7724,40.7911,40.6978,40.7165,224583.0
2023-04-20 11:10:00,43.65,43.73,43.64,43.71,113778.0,40.7258,40.8004,40.7165,40.7818,113778.0
2023-04-20 11:15:00,43.71,43.71,43.5,43.52,418186.0,40.7818,40.7818,40.5858,40.6045,418186.0
2023-04-20 11:20:00,43.52,43.54,43.48,43.5,234547.0,40.6045,40.6231,40.5672,40.5858,234547.0
2023-04-20 11:25:00,43.5,43.53,43.38,43.38,233802.0,40.5858,40.6138,40.4739,40.4739,233802.0
2023-04-20 11:30:00,43.39,43.43,43.26,43.28,664816.0,40.4832,40.5205,40.3619,40.3806,664816.0
2023-04-20 11:35:00,43.29,43.34,43.19,43.31,872681.0,40.3899,40.4365,40.2966,40.4086,872681.0
2023-04-20 11:40:00,43.31,43.43,43.24,43.41,497909.0,40.4086,40.5205,40.3432,40.5019,497909.0
2023-04-20 11:45:00,43.41,43.54,43.41,43.54,445840.0,40.5019,40.6231,40.5019,40.6231,445840.0
2023-04-20 11:50:00,43.54,43.56,43.39,43.4,546856.0,40.6231,40.6418,40.4832,40.4925,546856.0
2023-04-20 11:55:00,43.4,43.42,43.33,43.37,349940.0,40.4925,40.5112,40.4272,40.4645,349940.0
2023-04-20 12:00:00,43.38,43.39,43.18,43.18,435089.0,40.4739,40.4832,40.2873,40.2873,435089.0
2023-04-20 12:05:00,43.18,43.27,43.15,43.26,151074.0,40.2873,40.3712,40.2593,40.3619,151074.0
2023-04-20 12:10:00,43.26,43.41,43.25,43.34,321053.0,40.3619,40.5019,40.3526,40.4365,321053.0
2023-04-20 12:15:00,43.34,43.39,43.33,43.37,112754.0,40.4365,40.4832,40.4272,40.4645,112754.0
2023-04-20 12:20:00,43.38,43.46,43.37,43.45,358008.0,40.4739,40.5485,40.4645,40.5392,358008.0
2023-04-20 12:25:00,43.44,43.46,43.4,43.45,85645.0,40.5298,40.5485,40.4925,40.5392,85645.0
2023-04-20 12:30:00,43.45,43.46,43.35,43.35,85322.0,40.5392,40.5485,40.4459,40.4459,85322.0
2023-04-20 12:35:00,43.35,43.37,43.29,43.33,96498.0,40.4459,40.4645,40.3899,40.4272,96498.0
2023-04-20 12:40:00,43.33,43.45,43.31,43.43,185249.0,40.4272,40.5392,40.4086,40.5205,185249.0
2023-04-20 12:45:00,43.44,43.5,43.4,43.48,378790.0,40.5298,40.5858,40.4925,40.5672,378790.0
2023-04-20 12:50:00,43.48,43.6,43.46,43.57,407577.0,40.5672,40.6791,40.5485,40.6511,407577.0
2023-04-20 12:55:00,43.56,43.6,43.54,43.56,195763.0,40.6418,40.6791,40.6231,40.6418,195763.0
2023-04-20 13:00:00,43.56,43.61,43.54,43.61,135652.0,40.6418,40.6885,40.6231,40.6885,135652.0
2023-04-20 13:05:00,43.61,43.61,43.56,43.6,167167.0,40.6885,40.6885,40.6418,40.6791,167167.0
2023-04-20 13:10:00,43.6,43.65,43.54,43.57,147895.0,40.6791,40.7258,40.6231,40.6511,147895.0
2023-04-20 13:15:00,43.57,43.57,43.46,43.46,349449.0,40.6511,40.6511,40.5485,40.5485,349449.0
2023-04-20 13:20:00,43.47,43.51,43.44,43.51,114891.0,40.5578,40.5952,40.5298,40.5952,114891.0
2023-04-20 13:25:00,43.51,43.55,43.51,43.54,68455.0,40.5952,40.6325,40.5952,40.6231,68455.0
2023-04-20 13:30:00,43.53,43.56,43.52,43.55,92616.0,40.6138,40.6418,40.6045,40.6325,92616.0
2023-04-20 13:35:00,43.55,43.57,43.52,43.55,128322.0,40.6325,40.6511,40.6045,40.6325,128322.0
2023-04-20 13:40:00,43.55,43.59,43.52,43.55,86878.0,40.6325,40.6698,40.6045,40.6325,86878.0
2023-04-20 13:45:00,43.55,43.59,43.54,43.57,219491.0,40.6325,40.6698,40.6231,40.6511,219491.0
2023-04-20 13:50:00,43.57,43.65,43.56,43.64,93140.0,40.6511,40.7258,40.6418,40.7165,93140.0
2023-04-20 13:55:00,43.63,43.65,43.58,43.63,122929.0,40.7071,40.7258,40.6605,40.7071,122929.0
2023-04-20 14:00:00,43.63,43.65,43.54,43.59,196441.0,40.7071,40.7258,40.6231,40.6698,196441.0
2023-04-20 14:05:00,43.59,43.64,43.54,43.62,144596.0,40.6698,40.7165,40.6231,40.6978,144596.0
2023-04-20 14:10:00,43.62,43.73,43.62,43.73,104815.0,40.6978,40.8004,40.6978,40.8004,104815.0
2023-04-20 14:15:00,43.73,43.75,43.69,43.71,213298.0,40.8004,40.8191,40.7631,40.7818,213298.0
2023-04-20 14:20:00,43.72,43.72,43.61,43.62,394615.0,40.7911,40.7911,40.6885,40.6978,394615.0
2023-04-20 14:25:00,43.62,43.66,43.61,43.64,193889.0,40.6978,40.7351,40.6885,40.7165,193889.0
2023-04-20 14:30:00,43.64,43.64,43.53,43.59,157585.0,40.7165,40.7165,40.6138,40.6698,157585.0
2023-04-20 14:35:00,43.58,43.58,43.5,43.55,101236.0,40.6605,40.6605,40.5858,40.6325,101236.0
2023-04-20 14:40:00,43.55,43.56,43.5,43.52,123566.0,40.6325,40.6418,40.5858,40.6045,123566.0
2023-04-20 14:45:00,43.52,43.58,43.52,43.55,109736.0,40.6045,40.6605,40.6045,40.6325,109736.0
2023-04-20 14:50:00,43.54,43.59,43.53,43.57,132865.0,40.6231,40.6698,40.6138,40.6511,132865.0
2023-04-20 14:55:00,43.57,43.59,43.53,43.58,112835.0,40.6511,40.6698,40.6138,40.6605,112835.0
2023-04-20 15:00:00,43.58,43.65,43.55,43.55,157695.0,40.6605,40.7258,40.6325,40.6325,157695.0
2023-04-20 15:05:00,43.55,43.59,43.53,43.55,147874.0,40.6325,40.6698,40.6138,40.6325,147874.0
2023-04-20 15:10:00,43.56,43.6,43.53,43.55,156737.0,40.6418,40.6791,40.6138,40.6325,156737.0
2023-04-20 15:15:00,43.55,43.57,43.48,43.48,255078.0,40.6325,40.6511,40.5672,40.5672,255078.0
2023-04-20 15:20:00,43.49,43.56,43.47,43.54,271952.0,40.5765,40.6418,40.5578,40.6231,271952.0
2023-04-20 15:25:00,43.54,43.57,43.51,43.52,150524.0,40.6231,40.6511,40.5952,40.6045,150524.0
2023-04-20 15:30:00,43.52,43.63,43.51,43.55,371753.0,40.6045,40.7071,40.5952,40.6325,371753.0
2023-04-20 15:35:00,43.55,43.56,43.47,43.53,239226.0,40.6325,40.6418,40.5578,40.6138,239226.0
2023-04-20 15:40:00,43.53,43.53,43.45,43.46,408356.0,40.6138,40.6138,40.5392,40.5485,408356.0
2023-04-20 15:45:00,43.45,43.46,43.36,43.45,407045.0,40.5392,40.5485,40.4552,40.5392,407045.0
2023-04-20 15:50:00,43.45,43.46,43.38,43.46,558200.0,40.5392,40.5485,40.4739,40.5485,558200.0
2023-04-20 15:55:00,43.46,43.52,43.43,43.49,1024794.0,40.5485,40.6045,40.5205,40.5765,1024794.0
2023-04-21 09:30:00,43.32,43.36,42.95,43.0,840344.0,40.4179,40.4552,40.0727,40.1193,840344.0
2023-04-21 09:35:00,42.99,43.05,42.73,42.77,651295.0,40.11,40.166,39.8674,39.9047,651295.0
2023-04-21 09:40:00,42.77,42.92,42.71,42.87,344715.0,39.9047,40.0447,39.8488,39.998,344715.0
2023-04-21 09:45:00,42.87,43.15,42.85,43.13,335319.0,39.998,40.2593,39.9794,40.2406,335319.0
2023-04-21 09:50:00,43.12,43.29,43.03,43.21,263689.0,40.2313,40.3899,40.1473,40.3153,263689.0
2023-04-21 09:55:00,43.22,43.26,43.08,43.11,234209.0,40.3246,40.3619,40.194,40.222,234209.0
2023-04-21 10:00:00,43.1,43.13,42.93,43.07,359133.0,40.2126,40.2406,40.054,40.1846,359133.0
2023-04-21 10:05:00,43.08,43.16,43.06,43.08,191674.0,40.194,40.2686,40.1753,40.194,191674.0
2023-04-21 10:10:00,43.08,43.16,42.96,43.01,369025.0,40.194,40.2686,40.082,40.1287,369025.0
2023-04-21 10:15:00,43.01,43.02,42.89,42.96,264188.0,40.1287,40.138,40.0167,40.082,264188.0
2023-04-21 10:20:00,42.96,43.1,42.95,42.98,236481.0,40.082,40.2126,40.0727,40.1007,236481.0
2023-04-21 10:25:00,42.98,43.05,42.97,43.0,87192.0,40.1007,40.166,40.0913,40.1193,87192.0
2023-04-21 10:30:00,43.0,43.07,42.97,43.04,294350.0,40.1193,40.1846,40.0913,40.1566,294350.0
2023-04-21 10:35:00,43.04,43.05,42.95,42.97,154376.0,40.1566,40.166,40.0727,40.0913,154376.0
2023-04-21 10:40:00,42.97,42.97,42.76,42.78,208956.0,40.0913,40.0913,39.8954,39.9141,208956.0
2023-04-21 10:45:00,42.77,42.78,42.63,42.74,420238.0,39.9047,39.9141,39.7741,39.8767,420238.0
2023-04-21 10:50:00,42.73,42.75,42.67,42.71,162522.0,39.8674,39.8861,39.8114,39.8488,162522.0
2023-04-21 10:55:00,42.71,42.71,42.58,42.61,424151.0,39.8488,39.8488,39.7275,39.7555,424151.0
2023-04-21 11:00:00,42.62,42.81,42.57,42.79,231079.0,39.7648,39.9421,39.7181,39.9234,231079.0
2023-04-21 11:05:00,42.79,42.94,42.72,42.84,754701.0,39.9234,40.0633,39.8581,39.97,754701.0
2023-04-21 11:10:00,42.84,42.87,42.83,42.86,139378.0,39.97,39.998,39.9607,39.9887,139378.0
2023-04-21 11:15:00,42.85,42.9,42.82,42.86,98171.0,39.9794,40.026,39.9514,39.9887,98171.0
2023-04-21 11:20:00,42.86,42.89,42.76,42.79,162691.0,39.9887,40.0167,39.8954,39.9234,162691.0
2023-04-21 11:25:00,42.79,42.88,42.75,42.86,366713.0,39.9234,40.0074,39.8861,39.9887,366713.0
2023-04-21 11:30:00,42.87,42.96,42.87,42.96,196555.0,39.998,40.082,39.998,40.082,196555.0
2023-04-21 11:35:00,42.95,42.95,42.86,42.91,94178.0,40.0727,40.0727,39.9887,40.0354,94178.0
2023-04-21 11:40:00,42.91,43.0,42.9,42.97,124832.0,40.0354,40.1193,40.026,40.0913,124832.0
2023-04-21 11:45:00,42.96,42.99,42.82,42.83,237832.0,40.082,40.11,39.9514,39.9607,237832.0
2023-04-21 11:50:00,42.84,42.87,42.68,42.74,659081.0,39.97,39.998,39.8208,39.8767,659081.0
2023-04-21 11:55:00,42.74,42.78,42.67,42.69,254853.0,39.8767,39.9141,39.8114,39.8301,254853.0
2023-04-21 12:00:00,42.69,42.79,42.67,42.78,241823.0,39.8301,39.9234,39.8114,39.9141,241823.0
2023-04-21 12:05:00,42.78,42.86,42.76,42.78,267391.0,39.9141,39.9887,39.8954,39.9141,267391.0
2023-04-21 12:10:00,42.77,42.84,42.73,42.77,219798.0,39.9047,39.97,39.8674,39.9047,219798.0
2023-04-21 12:15:00,42.78,42.84,42.76,42.83,96247.0,39.9141,39.97,39.8954,39.9607,96247.0
2023-04-21 12:20:00,42.83,42.84,42.71,42.74,226981.0,39.9607,39.97,39.8488,39.8767,226981.0
2023-04-21 12:25:00,42.73,42.74,42.67,42.69,123998.0,39.8674,39.8767,39.8114,39.8301,123998.0
2023-04-21 12:30:00,42.7,42.71,42.67,42.7,113715.0,39.8394,39.8488,39.8114,39.8394,113715.0
2023-04-21 12:35:00,42.71,42.72,42.67,42.68,163838.0,39.8488,39.8581,39.8114,39.8208,163838.0
2023-04-21 12:40:00,42.68,42.73,42.67,42.72,63192.0,39.8208,39.8674,39.8114,39.8581,63192.0
2023-04-21 12:45:00,42.72,42.75,42.69,42.72,65737.0,39.8581,39.8861,39.8301,39.8581,65737.0
2023-04-21 12:50:00,42.72,42.79,42.7,42.77,67037.0,39.8581,39.9234,39.8394,39.9047,67037.0
2023-04-21 12:55:00,42.77,42.78,42.75,42.77,56706.0,39.9047,39.9141,39.8861,39.9047,56706.0
2023-04-21 13:00:00,42.77,42.8,42.71,42.73,57355.0,39.9047,39.9327,39.8488,39.8674,57355.0
2023-04-21 13:05:00,42.72,42.75,42.69,42.71,110203.0,39.8581,39.8861,39.8301,39.8488,110203.0
2023-04-21 13:10:00,42.71,42.73,42.68,42.7,51088.0,39.8488,39.8674,39.8208,39.8394,51088.0
2023-04-21 13:15:00,42.7,42.72,42.66,42.69,58459.0,39.8394,39.8581,39.8021,39.8301,58459.0
2023-04-21 13:20:00,42.68,42.75,42.68,42.71,66241.0,39.8208,39.8861,39.8208,39.8488,66241.0
2023-04-21 13:25:00,42.72,42.73,42.64,42.65,80289.0,39.8581,39.8674,39.7834,39.7928,80289.0
2023-04-21 13:30:00,42.65,42.74,42.64,42.7,102644.0,39.7928,39.8767,39.7834,39.8394,102644.0
2023-04-21 13:35:00,42.71,42.77,42.7,42.77,45815.0,39.8488,39.9047,39.8394,39.9047,45815.0
2023-04-21 13:40:00,42.77,42.86,42.77,42.8,188869.0,39.9047,39.9887,39.9047,39.9327,188869.0
2023-04-21 13:45:00,42.81,42.84,42.79,42.8,45391.0,39.9421,39.97,39.9234,39.9327,45391.0
2023-04-21 13:50:00,42.81,42.83,42.77,42.8,57883.0,39.9421,39.9607,39.9047,39.9327,57883.0
2023-04-21 13:55:00,42.8,42.85,42.79,42.83,131776.0,39.9327,39.9794,39.9234,39.9607,131776.0
2023-04-21 14:00:00,42.83,42.88,42.83,42.85,82433.0,39.9607,40.0074,39.9607,39.9794,82433.0
2023-04-21 14:05:00,42.85,42.92,42.83,42.9,430882.0,39.9794,40.0447,39.9607,40.026,430882.0
2023-04-21 14:10:00,42.91,42.91,42.86,42.87,111696.0,40.0354,40.0354,39.9887,39.998,111696.0
2023-04-21 14:15:00,42.87,42.98,42.86,42.96,288635.0,39.998,40.1007,39.9887,40.082,288635.0
2023-04-21 14:20:00,42.96,42.97,42.92,42.95,85563.0,40.082,40.0913,40.0447,40.0727,85563.0
2023-04-21 14:25:00,42.95,42.98,42.92,42.95,60140.0,40.0727,40.1007,40.0447,40.0727,60140.0
2023-04-21 14:30:00,42.95,42.97,42.91,42.91,122882.0,40.0727,40.0913,40.0354,40.0354,122882.0
2023-04-21 14:35:00,42.91,42.97,42.88,42.97,213125.0,40.0354,40.0913,40.0074,40.0913,213125.0
2023-04-21 14:40:00,42.97,42.98,42.94,42.96,89002.0,40.0913,40.1007,40.0633,40.082,89002.0
2023-04-21 14:45:00,42.95,42.97,42.93,42.95,70002.0,40.0727,40.0913,40.054,40.0727,70002.0
2023-04-21 14:50:00,42.95,43.01,42.94,42.98,112448.0,40.0727,40.1287,40.0633,40.1007,112448.0
2023-04-21 14:55:00,42.98,43.0,42.97,42.98,48129.0,40.1007,40.1193,40.0913,40.1007,48129.0
2023-04-21 15:00:00,42.97,43.01,42.94,42.97,124157.0,40.0913,40.1287,40.0633,40.0913,124157.0
2023-04-21 15:05:00,42.97,42.99,42.95,42.96,326233.0,40.0913,40.11,40.0727,40.082,326233.0
2023-04-21 15:10:00,42.94,42.96,42.9,42.92,179705.0,40.0633,40.082,40.026,40.0447,179705.0
2023-04-21 15:15:00,42.91,42.95,42.9,42.92,99952.0,40.0354,40.0727,40.026,40.0447,99952.0
2023-04-21 15:20:00,42.92,42.93,42.83,42.85,180903.0,40.0447,40.054,39.9607,39.9794,180903.0
2023-04-21 15:25:00,42.85,42.85,42.8,42.82,112006.0,39.9794,39.9794,39.9327,39.9514,112006.0
2023-04-21 15:30:00,42.82,42.86,42.81,42.86,115623.0,39.9514,39.9887,39.9421,39.9887,115623.0
2023-04-21 15:35:00,42.86,42.9,42.83,42.84,476791.0,39.9887,40.026,39.9607,39.97,476791.0
2023-04-21 15:40:00,42.83,42.9,42.83,42.88,276857.0,39.9607,40.026,39.9607,40.0074,276857.0
2023-04-21 15:45:00,42.87,42.9,42.84,42.89,195033.0,39.998,40.026,39.97,40.0167,195033.0
2023-04-21 15:50:00,42.89,42.91,42.86,42.89,519988.0,40.0167,40.0354,39.9887,40.0167,519988.0
2023-04-21 15:55:00,42.88,42.94,42.87,42.92,1124222.0,40.0074,40.0633,39.998,40.0447,1124222.0
2023-04-24 09:30:00,42.83,43.02,42.76,42.81,473590.0,39.9607,40.138,39.8954,39.9421,473590.0
2023-04-24 09:35:00,42.8,42.88,42.71,42.83,249848.0,39.9327,40.0074,39.8488,39.9607,249848.0
2023-04-24 09:40:00,42.84,42.94,42.79,42.8,261375.0,39.97,40.0633,39.9234,39.9327,261375.0
2023-04-24 09:45:00,42.8,42.95,42.75,42.93,155351.0,39.9327,40.0727,39.8861,40.054,155351.0
2023-04-24 09:50:00,42.94,43.09,42.91,42.93,276169.0,40.0633,40.2033,40.0354,40.054,276169.0
2023-04-24 09:55:00,42.93,42.95,42.83,42.85,256267.0,40.054,40.0727,39.9607,39.9794,256267.0
2023-04-24 10:00:00,42.86,42.92,42.8,42.84,337586.0,39.9887,40.0447,39.9327,39.97,337586.0
2023-04-24 10:05:00,42.85,43.01,42.81,43.0,144898.0,39.9794,40.1287,39.9421,40.1193,144898.0
2023-04-24 10:10:00,43.01,43.27,43.0,43.19,539983.0,40.1287,40.3712,40.1193,40.2966,539983.0
2023-04-24 10:15:00,43.2,43.22,43.04,43.18,302336.0,40.3059,40.3246,40.1566,40.2873,302336.0
2023-04-24 10:20:00,43.19,43.25,43.13,43.19,374010.0,40.2966,40.3526,40.2406,40.2966,374010.0
2023-04-24 10:25:00,43.2,43.33,43.17,43.33,245008.0,40.3059,40.4272,40.2779,40.4272,245008.0
2023-04-24 10:30:00,43.34,43.43,43.28,43.33,399030.0,40.4365,40.5205,40.3806,40.4272,399030.0
2023-04-24 10:35:00,43.34,43.36,43.11,43.16,226924.0,40.4365,40.4552,40.222,40.2686,226924.0
2023-04-24 10:40:00,43.16,43.16,42.87,42.9,206331.0,40.2686,40.2686,39.998,40.026,206331.0
2023-04-24 10:45:00,42.89,42.99,42.85,42.97,179342.0,40.0167,40.11,39.9794,40.0913,179342.0
2023-04-24 10:50:00,42.97,43.06,42.95,43.05,225055.0,40.0913,40.1753,40.0727,40.166,225055.0
2023-04-24 10:55:00,43.05,43.06,42.88,42.9,135013.0,40.166,40.1753,40.0074,40.026,135013.0
2023-04-24 11:00:00,42.89,42.94,42.84,42.93,44411.0,40.0167,40.0633,39.97,40.054,44411.0
2023-04-24 11:05:00,42.94,42.97,42.88,42.9,113138.0,40.0633,40.0913,40.0074,40.026,113138.0
2023-04-24 11:10:00,42.9,42.92,42.78,42.78,73820.0,40.026,40.0447,39.9141,39.9141,73820.0
2023-04-24 11:15:00,42.78,42.81,42.66,42.72,308011.0,39.9141,39.9421,39.8021,39.8581,308011.0
2023-04-24 11:20:00,42.73,42.76,42.67,42.7,134252.0,39.8674,39.8954,39.8114,39.8394,134252.0
2023-04-24 11:25:00,42.7,42.8,42.69,42.77,113684.0,39.8394,39.9327,39.8301,39.9047,113684.0
2023-04-24 11:30:00,42.77,42.81,42.76,42.79,72224.0,39.9047,39.9421,39.8954,39.9234,72224.0
2023-04-24 11:35:00,42.79,42.79,42.7,42.72,59933.0,39.9234,39.9234,39.8394,39.8581,59933.0
2023-04-24 11:40:00,42.72,42.76,42.69,42.73,97034.0,39.8581,39.8954,39.8301,39.8674,97034.0
2023-04-24 11:45:00,42.73,42.82,42.69,42.8,110557.0,39.8674,39.9514,39.8301,39.9327,110557.0
2023-04-24 11:50:00,42.8,42.81,42.77,42.8,67724.0,39.9327,39.9421,39.9047,39.9327,67724.0
2023-04-24 11:55:00,42.8,42.84,42.78,42.8,78947.0,39.9327,39.97,39.9141,39.9327,78947.0
2023-04-24 12:00:00,42.79,42.87,42.78,42.87,59879.0,39.9234,39.998,39.9141,39.998,59879.0
2023-04-24 12:05:00,42.87,42.87,42.77,42.77,63830.0,39.998,39.998,39.9047,39.9047,63830.0
2023-04-24 12:10:00,42.77,42.81,42.73,42.81,46896.0,39.9047,39.9421,39.8674,39.9421,46896.0
2023-04-24 12:15:00,42.8,42.83,42.76,42.83,54338.0,39.9327,39.9607,39.8954,39.9607,54338.0
2023-04-24 12:20:00,42.83,42.86,42.82,42.86,55043.0,39.9607,39.9887,39.9514,39.9887,55043.0
2023-04-24 12:25:00,42.87,42.94,42.85,42.93,224336.0,39.998,40.0633,39.9794,40.054,224336.0
2023-04-24 12:30:00,42.93,42.96,42.89,42.94,54875.0,40.054,40.082,40.0167,40.0633,54875.0
2023-04-24 12:35:00,42.94,43.01,42.93,42.99,59536.0,40.0633,40.1287,40.054,40.11,59536.0
2023-04-24 12:40:00,42.99,43.0,42.91,42.93,95071.0,40.11,40.1193,40.0354,40.054,95071.0
2023-04-24 12:45:00,42.94,42.95,42.88,42.9,59683.0,40.0633,40.0727,40.0074,40.026,59683.0
2023-04-24 12:50:00,42.91,42.92,42.87,42.91,65018.0,40.0354,40.0447,39.998,40.0354,65018.0
2023-04-24 12:55:00,42.91,42.92,42.88,42.92,39886.0,40.0354,40.0447,40.0074,40.0447,39886.0
2023-04-24 13:00:00,42.92,42.93,42.86,42.87,68203.0,40.0447,40.054,39.9887,39.998,68203.0
2023-04-24 13:05:00,42.86,42.89,42.84,42.84,70382.0,39.9887,40.0167,39.97,39.97,70382.0
2023-04-24 13:10:00,42.84,42.9,42.81,42.9,105243.0,39.97,40.026,39.9421,40.026,105243.0
2023-04-24 13:15:00,42.9,42.97,42.88,42.95,178364.0,40.026,40.0913,40.0074,40.0727,178364.0
2023-04-24 13:20:00,42.95,42.99,42.93,42.94,107237.0,40.0727,40.11,40.054,40.0633,107237.0
2023-04-24 13:25:00,42.94,42.96,42.92,42.95,74029.0,40.0633,40.082,40.0447,40.0727,74029.0
2023-04-24 13:30:00,42.96,43.01,42.94,42.95,84665.0,40.082,40.1287,40.0633,40.0727,84665.0
2023-04-24 13:35:00,42.95,42.98,42.94,42.97,41333.0,40.0727,40.1007,40.0633,40.0913,41333.0
2023-04-24 13:40:00,42.97,43.0,42.96,42.98,41151.0,40.0913,40.1193,40.082,40.1007,41151.0
2023-04-24 13:45:00,42.98,42.99,42.93,42.97,68982.0,40.1007,40.11,40.054,40.0913,68982.0
2023-04-24 13:50:00,42.97,43.02,42.93,42.96,103976.0,40.0913,40.138,40.054,40.082,103976.0
2023-04-24 13:55:00,42.95,42.97,42.94,42.95,30140.0,40.0727,40.0913,40.0633,40.0727,30140.0
2023-04-24 14:00:00,42.96,42.97,42.94,42.95,29488.0,40.082,40.0913,40.0633,40.0727,29488.0
2023-04-24 14:05:00,42.96,42.96,42.8,42.81,123562.0,40.082,40.082,39.9327,39.9421,123562.0
2023-04-24 14:10:00,42.81,42.81,42.67,42.69,104980.0,39.9421,39.9421,39.8114,39.8301,104980.0
2023-04-24 14:15:00,42.69,42.72,42.62,42.67,299208.0,39.8301,39.8581,39.7648,39.8114,299208.0
2023-04-24 14:20:00,42.67,42.69,42.65,42.66,64350.0,39.8114,39.8301,39.7928,39.8021,64350.0
2023-04-24 14:25:00,42.66,42.68,42.65,42.65,67847.0,39.8021,39.8208,39.7928,39.7928,67847.0
2023-04-24 14:30:00,42.66,42.73,42.63,42.73,181635.0,39.8021,39.8674,39.7741,39.8674,181635.0
2023-04-24 14:35:00,42.72,42.74,42.69,42.7,64599.0,39.8581,39.8767,39.8301,39.8394,64599.0
2023-04-24 14:40:00,42.69,42.7,42.66,42.7,53425.0,39.8301,39.8394,39.8021,39.8394,53425.0
2023-04-24 14:45:00,42.69,42.73,42.67,42.71,55565.0,39.8301,39.8674,39.8114,39.8488,55565.0
2023-04-24 14:50:00,42.71,42.72,42.66,42.66,105380.0,39.8488,39.8581,39.8021,39.8021,105380.0
2023-04-24 14:55:00,42.67,42.67,42.63,42.64,89180.0,39.8114,39.8114,39.7741,39.7834,89180.0
2023-04-24 15:00:00,42.65,42.72,42.64,42.69,193569.0,39.7928,39.8581,39.7834,39.8301,193569.0
2023-04-24 15:05:00,42.69,42.73,42.65,42.72,130308.0,39.8301,39.8674,39.7928,39.8581,130308.0
2023-04-24 15:10:00,42.72,42.77,42.7,42.76,88347.0,39.8581,39.9047,39.8394,39.8954,88347.0
2023-04-24 15:15:00,42.76,42.78,42.68,42.77,189810.0,39.8954,39.9141,39.8208,39.9047,189810.0
2023-04-24 15:20:00,42.78,42.8,42.73,42.75,387918.0,39.9141,39.9327,39.8674,39.8861,387918.0
2023-04-24 15:25:00,42.75,42.8,42.74,42.76,132449.0,39.8861,39.9327,39.8767,39.8954,132449.0
2023-04-24 15:30:00,42.76,42.76,42.68,42.72,96650.0,39.8954,39.8954,39.8208,39.8581,96650.0
2023-04-24 15:35:00,42.71,42.73,42.68,42.72,64603.0,39.8488,39.8674,39.8208,39.8581,64603.0
2023-04-24 15:40:00,42.72,42.73,42.69,42.71,84307.0,39.8581,39.8674,39.8301,39.8488,84307.0
2023-04-24 15:45:00,42.71,42.77,42.71,42.75,261494.0,39.8488,39.9047,39.8488,39.8861,261494.0
2023-04-24 15:50:00,42.75,42.75,42.66,42.71,298427.0,39.8861,39.8861,39.8021,39.8488,298427.0
2023-04-24 15:55:00,42.7,42.76,42.68,42.73,980803.0,39.8394,39.8954,39.8208,39.8674,980803.0
2023-04-25 09:30:00,42.04,42.13,41.86,42.06,1209903.0,39.2236,39.3076,39.0557,39.2423,1209903.0
2023-04-25 09:35:00,42.05,42.13,41.98,42.05,521901.0,39.233,39.3076,39.1677,39.233,521901.0
2023-04-25 09:40:00,42.05,42.14,41.87,41.88,590726.0,39.233,39.3169,39.065,39.0744,590726.0
2023-04-25 09:45:00,41.88,41.89,41.61,41.68,968521.0,39.0744,39.0837,38.8224,38.8878,968521.0
2023-04-25 09:50:00,41.68,41.97,41.6,41.96,656476.0,38.8878,39.1583,38.8131,39.149,656476.0
2023-04-25 09:55:00,41.94,42.05,41.89,41.98,409296.0,39.1303,39.233,39.0837,39.1677,409296.0
2023-04-25 10:00:00,41.97,42.11,41.91,41.94,303020.0,39.1583,39.2889,39.1023,39.1303,303020.0
2023-04-25 10:05:00,41.93,42.02,41.82,41.83,171056.0,39.121,39.205,39.0184,39.0277,171056.0
2023-04-25 10:10:00,41.83,41.83,41.63,41.75,487682.0,39.0277,39.0277,38.8411,38.9531,487682.0
2023-04-25 10:15:00,41.74,41.82,41.71,41.8,151738.0,38.9437,39.0184,38.9157,38.9997,151738.0
2023-04-25 10:20:00,41.79,41.8,41.68,41.7,283417.0,38.9904,38.9997,38.8878,38.9064,283417.0
2023-04-25 10:25:00,41.7,41.85,41.7,41.83,236032.0,38.9064,39.0464,38.9064,39.0277,236032.0
2023-04-25 10:30:00,41.83,41.87,41.72,41.79,336077.0,39.0277,39.065,38.9251,38.9904,336077.0
2023-04-25 10:35:00,41.79,41.84,41.73,41.77,129135.0,38.9904,39.037,38.9344,38.9717,129135.0
2023-04-25 10:40:00,41.77,41.77,41.61,41.66,337766.0,38.9717,38.9717,38.8224,38.8691,337766.0
2023-04-25 10:45:00,41.65,41.75,41.61,41.67,245528.0,38.8598,38.9531,38.8224,38.8784,245528.0
2023-04-25 10:50:00,41.67,41.77,41.66,41.71,200373.0,38.8784,38.9717,38.8691,38.9157,200373.0
2023-04-25 10:55:00,41.7,41.74,41.66,41.72,163702.0,38.9064,38.9437,38.8691,38.9251,163702.0
2023-04-25 11:00:00,41.72,41.78,41.7,41.73,136784.0,38.9251,38.9811,38.9064,38.9344,136784.0
2023-04-25 11:05:00,41.73,41.77,41.7,41.75,174721.0,38.9344,38.9717,38.9064,38.9531,174721.0
2023-04-25 11:10:00,41.74,41.86,41.72,41.85,141058.0,38.9437,39.0557,38.9251,39.0464,141058.0
2023-04-25 11:15:00,41.84,41.85,41.79,41.84,84401.0,39.037,39.0464,38.9904,39.037,84401.0
2023-04-25 11:20:00,41.84,41.9,41.73,41.74,331034.0,39.037,39.093,38.9344,38.9437,331034.0
2023-04-25 11:25:00,41.74,41.78,41.72,41.74,143288.0,38.9437,38.9811,38.9251,38.9437,143288.0
2023-04-25 11:30:00,41.74,41.76,41.71,41.73,274559.0,38.9437,38.9624,38.9157,38.9344,274559.0
2023-04-25 11:35:00,41.73,41.78,41.71,41.75,174024.0,38.9344,38.9811,38.9157,38.9531,174024.0
2023-04-25 11:40:00,41.74,41.77,41.7,41.75,97303.0,38.9437,38.9717,38.9064,38.9531,97303.0
2023-04-25 11:45:00,41.74,41.78,41.72,41.77,163648.0,38.9437,38.9811,38.9251,38.9717,163648.0
2023-04-25 11:50:00,41.77,41.78,41.71,41.75,144347.0,38.9717,38.9811,38.9157,38.9531,144347.0
2023-04-25 11:55:00,41.75,41.84,41.74,41.76,203753.0,38.9531,39.037,38.9437,38.9624,203753.0
2023-04-25 12:00:00,41.77,41.79,41.75,41.77,72449.0,38.9717,38.9904,38.9531,38.9717,72449.0
2023-04-25 12:05:00,41.77,41.85,41.76,41.83,71954.0,38.9717,39.0464,38.9624,39.0277,71954.0
2023-04-25 12:10:00,41.83,41.85,41.76,41.84,88709.0,39.0277,39.0464,38.9624,39.037,88709.0
2023-04-25 12:15:00,41.84,41.9,41.83,41.89,75673.0,39.037,39.093,39.0277,39.0837,75673.0
2023-04-25 12:20:00,41.89,41.94,41.87,41.88,87693.0,39.0837,39.1303,39.065,39.0744,87693.0
2023-04-25 12:25:00,41.89,41.89,41.76,41.76,136461.0,39.0837,39.0837,38.9624,38.9624,136461.0
2023-04-25 12:30:00,41.77,41.77,41.72,41.73,100164.0,38.9717,38.9717,38.9251,38.9344,100164.0
2023-04-25 12:35:00,41.74,41.77,41.62,41.64,399054.0,38.9437,38.9717,38.8318,38.8504,399054.0
2023-04-25 12:40:00,41.63,41.74,41.63,41.68,388214.0,38.8411,38.9437,38.8411,38.8878,388214.0
2023-04-25 12:45:00,41.69,41.73,41.67,41.68,136192.0,38.8971,38.9344,38.8784,38.8878,136192.0
2023-04-25 12:50:00,41.68,41.7,41.56,41.57,249120.0,38.8878,38.9064,38.7758,38.7851,249120.0
2023-04-25 12:55:00,41.58,41.58,41.46,41.47,376733.0,38.7945,38.7945,38.6825,38.6918,376733.0
2023-04-25 13:00:00,41.47,41.51,41.44,41.46,401011.0,38.6918,38.7291,38.6638,38.6825,401011.0
2023-04-25 13:05:00,41.46,41.46,41.14,41.18,1090471.0,38.6825,38.6825,38.3839,38.4213,1090471.0
2023-04-25 13:10:00,41.18,41.29,40.94,40.94,1527297.0,38.4213,38.5239,38.1973,38.1973,1527297.0
2023-04-25 13:15:00,40.94,41.08,40.77,41.03,1743284.0,38.1973,38.328,38.0387,38.2813,1743284.0
2023-04-25 13:20:00,41.02,41.07,40.89,41.03,864133.0,38.272,38.3186,38.1507,38.2813,864133.0
2023-04-25 13:25:00,41.04,41.2,41.03,41.2,521175.0,38.2906,38.4399,38.2813,38.4399,521175.0
2023-04-25 13:30:00,41.19,41.22,41.04,41.15,590259.0,38.4306,38.4586,38.2906,38.3933,590259.0
2023-04-25 13:35:00,41.15,41.2,41.09,41.12,336944.0,38.3933,38.4399,38.3373,38.3653,336944.0
2023-04-25 13:40:00,41.12,41.17,41.07,41.11,282346.0,38.3653,38.4119,38.3186,38.3559,282346.0
2023-04-25 13:45:00,41.12,41.17,41.02,41.02,401826.0,38.3653,38.4119,38.272,38.272,401826.0
2023-04-25 13:50:00,41.02,41.11,41.0,41.09,229885.0,38.272,38.3559,38.2533,38.3373,229885.0
2023-04-25 13:55:00,41.09,41.1,40.98,40.98,218916.0,38.3373,38.3466,38.2347,38.2347,218916.0
2023-04-25 14:00:00,40.98,41.02,40.88,40.9,269937.0,38.2347,38.272,38.1413,38.16,269937.0
2023-04-25 14:05:00,40.91,41.04,40.9,40.98,249707.0,38.1693,38.2906,38.16,38.2347,249707.0
2023-04-25 14:10:00,40.97,41.13,40.97,41.06,348045.0,38.2253,38.3746,38.2253,38.3093,348045.0
2023-04-25 14:15:00,41.05,41.17,41.04,41.13,227100.0,38.3,38.4119,38.2906,38.3746,227100.0
2023-04-25 14:20:00,41.13,41.33,41.11,41.29,465471.0,38.3746,38.5612,38.3559,38.5239,465471.0
2023-04-25 14:25:00,41.29,41.4,41.29,41.39,285169.0,38.5239,38.6265,38.5239,38.6172,285169.0
2023-04-25 14:30:00,41.39,41.44,41.3,41.34,274436.0,38.6172,38.6638,38.5332,38.5705,274436.0
2023-04-25 14:35:00,41.34,41.4,41.28,41.3,534257.0,38.5705,38.6265,38.5146,38.5332,534257.0
2023-04-25 14:40:00,41.3,41.32,41.12,41.12,318841.0,38.5332,38.5519,38.3653,38.3653,318841.0
2023-04-25 14:45:00,41.12,41.19,41.08,41.19,261079.0,38.3653,38.4306,38.328,38.4306,261079.0
2023-04-25 14:50:00,41.19,41.25,41.14,41.16,289810.0,38.4306,38.4866,38.3839,38.4026,289810.0
2023-04-25 14:55:00,41.16,41.18,41.11,41.14,143602.0,38.4026,38.4213,38.3559,38.3839,143602.0
2023-04-25 15:00:00,41.13,41.18,41.08,41.09,203263.0,38.3746,38.4213,38.328,38.3373,203263.0
2023-04-25 15:05:00,41.09,41.16,41.09,41.14,170320.0,38.3373,38.4026,38.3373,38.3839,170320.0
2023-04-25 15:10:00,41.14,41.18,41.06,41.09,253106.0,38.3839,38.4213,38.3093,38.3373,253106.0
2023-04-25 15:15:00,41.09,41.17,41.09,41.11,245175.0,38.3373,38.4119,38.3373,38.3559,245175.0
2023-04-25 15:20:00,41.11,41.18,41.1,41.16,254699.0,38.3559,38.4213,38.3466,38.4026,254699.0
2023-04-25 15:25:00,41.16,41.16,40.96,40.97,647037.0,38.4026,38.4026,38.216,38.2253,647037.0
2023-04-25 15:30:00,40.97,41.04,40.85,40.86,1120490.0,38.2253,38.2906,38.1134,38.1227,1120490.0
2023-04-25 15:35:00,40.85,40.98,40.82,40.86,1120745.0,38.1134,38.2347,38.0854,38.1227,1120745.0
2023-04-25 15:40:00,40.87,40.91,40.78,40.79,906687.0,38.132,38.1693,38.048,38.0574,906687.0
2023-04-25 15:45:00,40.8,40.97,40.79,40.94,899937.0,38.0667,38.2253,38.0574,38.1973,899937.0
2023-04-25 15:50:00,40.93,40.94,40.83,40.87,1108355.0,38.188,38.1973,38.0947,38.132,1108355.0
2023-04-25 15:55:00,40.86,40.96,40.86,40.94,1819357.0,38.1227,38.216,38.1227,38.1973,1819357.0
2023-04-26 09:30:00,41.04,41.33,40.96,41.23,1327398.0,38.2906,38.5612,38.216,38.4679,1327398.0
2023-04-26 09:35:00,41.25,41.44,41.16,41.34,656013.0,38.4866,38.6638,38.4026,38.5705,656013.0
2023-04-26 09:40:00,41.34,41.6,41.33,41.45,621128.0,38.5705,38.8131,38.5612,38.6732,621128.0
2023-04-26 09:45:00,41.45,41.68,41.45,41.57,938862.0,38.6732,38.8878,38.6732,38.7851,938862.0
2023-04-26 09:50:00,41.58,41.66,41.3,41.44,858259.0,38.7945,38.8691,38.5332,38.6638,858259.0
2023-04-26 09:55:00,41.45,41.48,41.22,41.27,505165.0,38.6732,38.7012,38.4586,38.5052,505165.0
2023-04-26 10:00:00,41.27,41.46,41.17,41.4,474175.0,38.5052,38.6825,38.4119,38.6265,474175.0
2023-04-26 10:05:00,41.4,41.5,41.2,41.26,475355.0,38.6265,38.7198,38.4399,38.4959,475355.0
2023-04-26 10:10:00,41.26,41.32,40.97,40.98,377183.0,38.4959,38.5519,38.2253,38.2347,377183.0
2023-04-26 10:15:00,40.97,41.13,40.94,40.96,508088.0,38.2253,38.3746,38.1973,38.216,508088.0
2023-04-26 10:20:00,40.96,41.01,40.85,40.95,690881.0,38.216,38.2626,38.1134,38.2067,690881.0
2023-04-26 10:25:00,40.96,40.98,40.81,40.9,303443.0,38.216,38.2347,38.076,38.16,303443.0
2023-04-26 10:30:00,40.91,41.09,40.9,40.9,748295.0,38.1693,38.3373,38.16,38.16,748295.0
2023-04-26 10:35:00,40.9,41.19,40.89,41.11,529415.0,38.16,38.4306,38.1507,38.3559,529415.0
2023-04-26 10:40:00,41.11,41.39,41.05,41.31,819309.0,38.3559,38.6172,38.3,38.5425,819309.0
2023-04-26 10:45:00,41.32,41.34,41.15,41.21,278610.0,38.5519,38.5705,38.3933,38.4492,278610.0
2023-04-26 10:50:00,41.21,41.33,41.15,41.27,328073.0,38.4492,38.5612,38.3933,38.5052,328073.0
2023-04-26 10:55:00,41.28,41.43,41.27,41.38,417493.0,38.5146,38.6545,38.5052,38.6079,417493.0
2023-04-26 11:00:00,41.38,41.47,41.34,41.41,359657.0,38.6079,38.6918,38.5705,38.6358,359657.0
2023-04-26 11:05:00,41.41,41.63,41.39,41.57,344115.0,38.6358,38.8411,38.6172,38.7851,344115.0
2023-04-26 11:10:00,41.57,41.6,41.44,41.53,378040.0,38.7851,38.8131,38.6638,38.7478,378040.0
2023-04-26 11:15:00,41.53,41.6,41.48,41.58,178241.0,38.7478,38.8131,38.7012,38.7945,178241.0
2023-04-26 11:20:00,41.58,41.67,41.54,41.56,283952.0,38.7945,38.8784,38.7571,38.7758,283952.0
2023-04-26 11:25:00,41.56,41.57,41.49,41.52,304242.0,38.7758,38.7851,38.7105,38.7385,304242.0
2023-04-26 11:30:00,41.52,41.64,41.5,41.61,236042.0,38.7385,38.8504,38.7198,38.8224,236042.0
2023-04-26 11:35:00,41.61,41.61,41.46,41.5,212762.0,38.8224,38.8224,38.6825,38.7198,212762.0
2023-04-26 11:40:00,41.5,41.67,41.49,41.63,162407.0,38.7198,38.8784,38.7105,38.8411,162407.0
2023-04-26 11:45:00,41.62,41.76,41.62,41.72,323352.0,38.8318,38.9624,38.8318,38.9251,323352.0
2023-04-26 11:50:00,41.71,41.75,41.66,41.71,302822.0,38.9157,38.9531,38.8691,38.9157,302822.0
2023-04-26 11:55:00,41.72,41.85,41.71,41.81,416855.0,38.9251,39.0464,38.9157,39.009,416855.0
2023-04-26 12:00:00,41.81,41.95,41.8,41.86,307307.0,39.009,39.1397,38.9997,39.0557,307307.0
2023-04-26 12:05:00,41.85,41.87,41.78,41.79,174895.0,39.0464,39.065,38.9811,38.9904,174895.0
2023-04-26 12:10:00,41.79,41.86,41.76,41.77,125843.0,38.9904,39.0557,38.9624,38.9717,125843.0
2023-04-26 12:15:00,41.78,41.85,41.73,41.73,140304.0,38.9811,39.0464,38.9344,38.9344,140304.0
2023-04-26 12:20:00,41.73,41.73,41.6,41.61,271470.0,38.9344,38.9344,38.8131,38.8224,271470.0
2023-04-26 12:25:00,41.61,41.68,41.58,41.6,74990.0,38.8224,38.8878,38.7945,38.8131,74990.0
2023-04-26 12:30:00,41.6,41.63,41.54,41.55,123587.0,38.8131,38.8411,38.7571,38.7665,123587.0
2023-04-26 12:35:00,41.55,41.68,41.51,41.66,113979.0,38.7665,38.8878,38.7291,38.8691,113979.0
2023-04-26 12:40:00,41.66,41.68,41.59,41.66,135811.0,38.8691,38.8878,38.8038,38.8691,135811.0
2023-04-26 12:45:00,41.66,41.69,41.61,41.66,92879.0,38.8691,38.8971,38.8224,38.8691,92879.0
2023-04-26 12:50:00,41.66,41.66,41.6,41.63,146883.0,38.8691,38.8691,38.8131,38.8411,146883.0
2023-04-26 12:55:00,41.63,41.65,41.57,41.59,109527.0,38.8411,38.8598,38.7851,38.8038,109527.0
2023-04-26 13:00:00,41.59,41.65,41.56,41.64,85086.0,38.8038,38.8598,38.7758,38.8504,85086.0
2023-04-26 13:05:00,41.64,41.64,41.54,41.57,85175.0,38.8504,38.8504,38.7571,38.7851,85175.0
2023-04-26 13:10:00,41.57,41.59,41.52,41.57,54921.0,38.7851,38.8038,38.7385,38.7851,54921.0
2023-04-26 13:15:00,41.58,41.59,41.5,41.56,142983.0,38.7945,38.8038,38.7198,38.7758,142983.0
2023-04-26 13:20:00,41.55,41.55,41.48,41.52,86324.0,38.7665,38.7665,38.7012,38.7385,86324.0
2023-04-26 13:25:00,41.52,41.6,41.51,41.55,129831.0,38.7385,38.8131,38.7291,38.7665,129831.0
2023-04-26 13:30:00,41.55,41.57,41.52,41.57,68134.0,38.7665,38.7851,38.7385,38.7851,68134.0
2023-04-26 13:35:00,41.57,41.65,41.54,41.6,363268.0,38.7851,38.8598,38.7571,38.8131,363268.0
2023-04-26 13:40:00,41.6,41.64,41.57,41.58,226054.0,38.8131,38.8504,38.7851,38.7945,226054.0
2023-04-26 13:45:00,41.58,41.59,41.46,41.47,55526.0,38.7945,38.8038,38.6825,38.6918,55526.0
2023-04-26 13:50:00,41.47,41.47,41.36,41.42,139073.0,38.6918,38.6918,38.5892,38.6452,139073.0
2023-04-26 13:55:00,41.41,41.41,41.32,41.34,148123.0,38.6358,38.6358,38.5519,38.5705,148123.0
2023-04-26 14:00:00,41.34,41.34,41.29,41.33,155213.0,38.5705,38.5705,38.5239,38.5612,155213.0
2023-04-26 14:05:00,41.33,41.33,41.26,41.28,240340.0,38.5612,38.5612,38.4959,38.5146,240340.0
2023-04-26 14:10:00,41.27,41.29,41.2,41.27,191560.0,38.5052,38.5239,38.4399,38.5052,191560.0
2023-04-26 14:15:00,41.27,41.3,41.19,41.22,256781.0,38.5052,38.5332,38.4306,38.4586,256781.0
2023-04-26 14:20:00,41.22,41.22,41.15,41.22,89016.0,38.4586,38.4586,38.3933,38.4586,89016.0
2023-04-26 14:25:00,41.22,41.33,41.21,41.3,105770.0,38.4586,38.5612,38.4492,38.5332,105770.0
2023-04-26 14:30:00,41.3,41.33,41.28,41.3,92671.0,38.5332,38.5612,38.5146,38.5332,92671.0
2023-04-26 14:35:00,41.3,41.3,41.01,41.05,1255673.0,38.5332,38.5332,38.2626,38.3,1255673.0
2023-04-26 14:40:00,41.05,41.1,40.86,40.91,629160.0,38.3,38.3466,38.1227,38.1693,629160.0
2023-04-26 14:45:00,40.91,40.91,40.81,40.82,523181.0,38.1693,38.1693,38.076,38.0854,523181.0
2023-04-26 14:50:00,40.83,40.87,40.67,40.84,1614412.0,38.0947,38.132,37.9454,38.104,1614412.0
2023-04-26 14:55:00,40.83,40.98,40.79,40.96,570460.0,38.0947,38.2347,38.0574,38.216,570460.0
2023-04-26 15:00:00,40.96,40.97,40.86,40.88,407320.0,38.216,38.2253,38.1227,38.1413,407320.0
2023-04-26 15:05:00,40.88,40.9,40.79,40.89,327553.0,38.1413,38.16,38.0574,38.1507,327553.0
2023-04-26 15:10:00,40.88,40.99,40.85,40.97,373779.0,38.1413,38.244,38.1134,38.2253,373779.0
2023-04-26 15:15:00,40.97,40.98,40.83,40.84,208952.0,38.2253,38.2347,38.0947,38.104,208952.0
2023-04-26 15:20:00,40.84,41.0,40.82,40.93,440653.0,38.104,38.2533,38.0854,38.188,440653.0
2023-04-26 15:25:00,40.93,41.04,40.91,41.01,647216.0,38.188,38.2906,38.1693,38.2626,647216.0
2023-04-26 15:30:00,41.01,41.07,40.99,41.02,390879.0,38.2626,38.3186,38.244,38.272,390879.0
2023-04-26 15:35:00,41.02,41.02,40.92,41.0,279711.0,38.272,38.272,38.1787,38.2533,279711.0
2023-04-26 15:40:00,41.01,41.11,40.98,41.05,303687.0,38.2626,38.3559,38.2347,38.3,303687.0
2023-04-26 15:45:00,41.05,41.12,41.02,41.07,367832.0,38.3,38.3653,38.272,38.3186,367832.0
2023-04-26 15:50:00,41.07,41.18,41.01,41.17,440694.0,38.3186,38.4213,38.2626,38.4119,440694.0
2023-04-26 15:55:00,41.16,41.26,41.16,41.17,1234783.0,38.4026,38.4959,38.4026,38.4119,1234783.0
2023-04-27 09:30:00,41.37,41.62,41.24,41.45,697657.0,38.5985,38.8318,38.4772,38.6732,697657.0
2023-04-27 09:35:00,41.45,41.53,41.34,41.39,425936.0,38.6732,38.7478,38.5705,38.6172,425936.0
2023-04-27 09:40:00,41.38,41.57,41.35,41.47,398873.0,38.6079,38.7851,38.5799,38.6918,398873.0
2023-04-27 09:45:00,41.47,41.57,41.41,41.48,466049.0,38.6918,38.7851,38.6358,38.7012,466049.0
2023-04-27 09:50:00,41.49,41.77,41.49,41.75,311305.0,38.7105,38.9717,38.7105,38.9531,311305.0
2023-04-27 09:55:00,41.76,41.96,41.75,41.87,379236.0,38.9624,39.149,38.9531,39.065,379236.0
2023-04-27 10:00:00,41.87,41.93,41.76,41.8,507003.0,39.065,39.121,38.9624,38.9997,507003.0
2023-04-27 10:05:00,41.79,41.86,41.58,41.58,583392.0,38.9904,39.0557,38.7945,38.7945,583392.0
2023-04-27 10:10:00,41.6,41.84,41.57,41.82,164099.0,38.8131,39.037,38.7851,39.0184,164099.0
2023-04-27 10:15:00,41.82,41.83,41.62,41.64,170550.0,39.0184,39.0277,38.8318,38.8504,170550.0
2023-04-27 10:20:00,41.63,41.64,41.48,41.59,228121.0,38.8411,38.8504,38.7012,38.8038,228121.0
2023-04-27 10:25:00,41.59,41.63,41.54,41.63,173848.0,38.8038,38.8411,38.7571,38.8411,173848.0
2023-04-27 10:30:00,41.63,41.7,41.6,41.65,185955.0,38.8411,38.9064,38.8131,38.8598,185955.0
2023-04-27 10:35:00,41.65,41.71,41.59,41.65,201493.0,38.8598,38.9157,38.8038,38.8598,201493.0
2023-04-27 10:40:00,41.65,41.66,41.46,41.56,121232.0,38.8598,38.8691,38.6825,38.7758,121232.0
2023-04-27 10:45:00,41.57,41.6,41.49,41.55,110701.0,38.7851,38.8131,38.7105,38.7665,110701.0
2023-04-27 10:50:00,41.55,41.56,41.38,41.41,184800.0,38.7665,38.7758,38.6079,38.6358,184800.0
2023-04-27 10:55:00,41.41,41.48,41.38,41.47,168285.0,38.6358,38.7012,38.6079,38.6918,168285.0
2023-04-27 11:00:00,41.48,41.5,41.42,41.45,98760.0,38.7012,38.7198,38.6452,38.6732,98760.0
2023-04-27 11:05:00,41.44,41.46,41.39,41.45,74569.0,38.6638,38.6825,38.6172,38.6732,74569.0
2023-04-27 11:10:00,41.46,41.48,41.33,41.42,258132.0,38.6825,38.7012,38.5612,38.6452,258132.0
2023-04-27 11:15:00,41.41,41.46,41.39,41.45,61569.0,38.6358,38.6825,38.6172,38.6732,61569.0
2023-04-27 11:20:00,41.46,41.66,41.45,41.64,138534.0,38.6825,38.8691,38.6732,38.8504,138534.0
2023-04-27 11:25:00,41.65,41.75,41.64,41.69,118766.0,38.8598,38.9531,38.8504,38.8971,118766.0
2023-04-27 11:30:00,41.7,41.74,41.66,41.67,133981.0,38.9064,38.9437,38.8691,38.8784,133981.0
2023-04-27 11:35:00,41.66,41.67,41.6,41.65,77074.0,38.8691,38.8784,38.8131,38.8598,77074.0
2023-04-27 11:40:00,41.64,41.77,41.63,41.75,150504.0,38.8504,38.9717,38.8411,38.9531,150504.0
2023-04-27 11:45:00,41.74,41.75,41.69,41.72,82013.0,38.9437,38.9531,38.8971,38.9251,82013.0
2023-04-27 11:50:00,41.72,41.78,41.71,41.75,134265.0,38.9251,38.9811,38.9157,38.9531,134265.0
2023-04-27 11:55:00,41.75,41.94,41.75,41.94,235354.0,38.9531,39.1303,38.9531,39.1303,235354.0
2023-04-27 12:00:00,41.94,42.14,41.92,42.07,643707.0,39.1303,39.3169,39.1117,39.2516,643707.0
2023-04-27 12:05:00,42.08,42.11,41.97,42.02,294850.0,39.261,39.2889,39.1583,39.205,294850.0
2023-04-27 12:10:00,42.01,42.04,41.95,41.98,164743.0,39.1956,39.2236,39.1397,39.1677,164743.0
2023-04-27 12:15:00,41.98,42.05,41.97,41.98,111203.0,39.1677,39.233,39.1583,39.1677,111203.0
2023-04-27 12:20:00,41.99,42.0,41.92,41.96,76751.0,39.177,39.1863,39.1117,39.149,76751.0
2023-04-27 12:25:00,41.96,41.99,41.95,41.95,42380.0,39.149,39.177,39.1397,39.1397,42380.0
2023-04-27 12:30:00,41.95,41.97,41.89,41.92,58620.0,39.1397,39.1583,39.0837,39.1117,58620.0
2023-04-27 12:35:00,41.93,41.95,41.84,41.87,65908.0,39.121,39.1397,39.037,39.065,65908.0
2023-04-27 12:40:00,41.87,41.87,41.77,41.77,54002.0,39.065,39.065,38.9717,38.9717,54002.0
2023-04-27 12:45:00,41.77,41.82,41.77,41.78,73585.0,38.9717,39.0184,38.9717,38.9811,73585.0
2023-04-27 12:50:00,41.79,41.88,41.78,41.8,91586.0,38.9904,39.0744,38.9811,38.9997,91586.0
2023-04-27 12:55:00,41.79,41.81,41.76,41.77,60650.0,38.9904,39.009,38.9624,38.9717,60650.0
2023-04-27 13:00:00,41.78,41.81,41.74,41.8,98137.0,38.9811,39.009,38.9437,38.9997,98137.0
2023-04-27 13:05:00,41.79,41.8,41.76,41.77,65937.0,38.9904,38.9997,38.9624,38.9717,65937.0
2023-04-27 13:10:00,41.77,41.81,41.76,41.81,79657.0,38.9717,39.009,38.9624,39.009,79657.0
2023-04-27 13:15:00,41.8,41.84,41.76,41.77,86874.0,38.9997,39.037,38.9624,38.9717,86874.0
2023-04-27 13:20:00,41.77,41.85,41.77,41.83,49943.0,38.9717,39.0464,38.9717,39.0277,49943.0
2023-04-27 13:25:00,41.82,41.88,41.8,41.88,54060.0,39.0184,39.0744,38.9997,39.0744,54060.0
2023-04-27 13:30:00,41.87,41.91,41.84,41.91,87174.0,39.065,39.1023,39.037,39.1023,87174.0
2023-04-27 13:35:00,41.9,41.92,41.86,41.88,84984.0,39.093,39.1117,39.0557,39.0744,84984.0
2023-04-27 13:40:00,41.87,41.98,41.87,41.97,76216.0,39.065,39.1677,39.065,39.1583,76216.0
2023-04-27 13:45:00,41.97,42.05,41.95,42.0,97537.0,39.1583,39.233,39.1397,39.1863,97537.0
2023-04-27 13:50:00,42.01,42.04,41.97,42.0,62050.0,39.1956,39.2236,39.1583,39.1863,62050.0
2023-04-27 13:55:00,41.99,41.99,41.89,41.92,114278.0,39.177,39.177,39.0837,39.1117,114278.0
2023-04-27 14:00:00,41.93,41.95,41.91,41.94,70866.0,39.121,39.1397,39.1023,39.1303,70866.0
2023-04-27 14:05:00,41.94,41.95,41.89,41.92,117877.0,39.1303,39.1397,39.0837,39.1117,117877.0
2023-04-27 14:10:00,41.91,42.01,41.91,41.97,149609.0,39.1023,39.1956,39.1023,39.1583,149609.0
2023-04-27 14:15:00,41.97,42.07,41.96,42.06,108644.0,39.1583,39.2516,39.149,39.2423,108644.0
2023-04-27 14:20:00,42.06,42.09,42.04,42.07,105286.0,39.2423,39.2703,39.2236,39.2516,105286.0
2023-04-27 14:25:00,42.07,42.11,42.04,42.1,194678.0,39.2516,39.2889,39.2236,39.2796,194678.0
2023-04-27 14:30:00,42.11,42.12,42.06,42.06,93931.0,39.2889,39.2983,39.2423,39.2423,93931.0
2023-04-27 14:35:00,42.06,42.09,41.98,42.01,184491.0,39.2423,39.2703,39.1677,39.1956,184491.0
2023-04-27 14:40:00,42.01,42.07,41.98,42.06,123453.0,39.1956,39.2516,39.1677,39.2423,123453.0
2023-04-27 14:45:00,42.06,42.06,41.99,42.02,65520.0,39.2423,39.2423,39.177,39.205,65520.0
2023-04-27 14:50:00,42.02,42.04,41.97,42.01,108730.0,39.205,39.2236,39.1583,39.1956,108730.0
2023-04-27 14:55:00,42.0,42.02,41.98,42.01,112480.0,39.1863,39.205,39.1677,39.1956,112480.0
2023-04-27 15:00:00,42.0,42.12,41.99,42.12,253944.0,39.1863,39.2983,39.177,39.2983,253944.0
2023-04-27 15:05:00,42.11,42.13,42.05,42.05,142265.0,39.2889,39.3076,39.233,39.233,142265.0
2023-04-27 15:10:00,42.05,42.07,42.02,42.05,124410.0,39.233,39.2516,39.205,39.233,124410.0
2023-04-27 15:15:00,42.05,42.06,41.98,42.02,295082.0,39.233,39.2423,39.1677,39.205,295082.0
2023-04-27 15:20:00,42.02,42.03,41.96,41.98,221078.0,39.205,39.2143,39.149,39.1677,221078.0
2023-04-27 15:25:00,41.98,42.06,41.98,42.05,203754.0,39.1677,39.2423,39.1677,39.233,203754.0
2023-04-27 15:30:00,42.05,42.07,42.02,42.02,210124.0,39.233,39.2516,39.205,39.205,210124.0
2023-04-27 15:35:00,42.02,42.05,41.98,42.03,248894.0,39.205,39.233,39.1677,39.2143,248894.0
2023-04-27 15:40:00,42.04,42.07,41.97,41.98,344976.0,39.2236,39.2516,39.1583,39.1677,344976.0
2023-04-27 15:45:00,41.98,42.03,41.94,41.97,254524.0,39.1677,39.2143,39.1303,39.1583,254524.0
2023-04-27 15:50:00,41.96,42.03,41.95,41.98,437847.0,39.149,39.2143,39.1397,39.1677,437847.0
2023-04-27 15:55:00,41.98,41.99,41.93,41.95,1248553.0,39.1677,39.177,39.121,39.1397,1248553.0
2023-04-28 09:30:00,41.89,42.27,41.8,42.24,475715.0,39.0837,39.4382,38.9997,39.4102,475715.0
2023-04-28 09:35:00,42.25,42.41,42.21,42.33,889805.0,39.4196,39.5689,39.3822,39.4942,889805.0
2023-04-28 09:40:00,42.33,42.49,42.27,42.46,336234.0,39.4942,39.6435,39.4382,39.6155,336234.0
2023-04-28 09:45:00,42.46,42.73,42.45,42.66,445456.0,39.6155,39.8674,39.6062,39.8021,445456.0
2023-04-28 09:50:00,42.67,42.73,42.59,42.66,404026.0,39.8114,39.8674,39.7368,39.8021,404026.0
2023-04-28 09:55:00,42.67,42.72,42.49,42.51,426277.0,39.8114,39.8581,39.6435,39.6622,426277.0
2023-04-28 10:00:00,42.49,42.73,42.47,42.66,235195.0,39.6435,39.8674,39.6248,39.8021,235195.0
2023-04-28 10:05:00,42.67,42.87,42.64,42.8,304315.0,39.8114,39.998,39.7834,39.9327,304315.0
2023-04-28 10:10:00,42.79,42.85,42.72,42.82,200080.0,39.9234,39.9794,39.8581,39.9514,200080.0
2023-04-28 10:15:00,42.81,42.96,42.8,42.87,250271.0,39.9421,40.082,39.9327,39.998,250271.0
2023-04-28 10:20:00,42.87,42.92,42.81,42.9,174607.0,39.998,40.0447,39.9421,40.026,174607.0
2023-04-28 10:25:00,42.91,42.93,42.85,42.88,170089.0,40.0354,40.054,39.9794,40.0074,170089.0
2023-04-28 10:30:00,42.88,42.94,42.59,42.66,952629.0,40.0074,40.0633,39.7368,39.8021,952629.0
2023-04-28 10:35:00,42.66,42.72,42.4,42.59,867538.0,39.8021,39.8581,39.5595,39.7368,867538.0
2023-04-28 10:40:00,42.59,42.83,42.5,42.77,522654.0,39.7368,39.9607,39.6528,39.9047,522654.0
2023-04-28 10:45:00,42.77,42.94,42.71,42.85,453021.0,39.9047,40.0633,39.8488,39.9794,453021.0
2023-04-28 10:50:00,42.85,42.92,42.78,42.84,204379.0,39.9794,40.0447,39.9141,39.97,204379.0
2023-04-28 10:55:00,42.84,42.85,42.58,42.66,581734.0,39.97,39.9794,39.7275,39.8021,581734.0
2023-04-28 11:00:00,42.66,42.66,42.25,42.38,2131170.0,39.8021,39.8021,39.4196,39.5409,2131170.0
2023-04-28 11:05:00,42.38,42.72,42.37,42.64,515441.0,39.5409,39.8581,39.5315,39.7834,515441.0
2023-04-28 11:10:00,42.64,42.78,42.63,42.73,378103.0,39.7834,39.9141,39.7741,39.8674,378103.0
2023-04-28 11:15:00,42.72,42.94,42.72,42.87,777704.0,39.8581,40.0633,39.8581,39.998,777704.0
2023-04-28 11:20:00,42.88,42.96,42.82,42.83,313524.0,40.0074,40.082,39.9514,39.9607,313524.0
2023-04-28 11:25:00,42.83,42.9,42.8,42.88,230593.0,39.9607,40.026,39.9327,40.0074,230593.0
2023-04-28 11:30:00,42.88,42.92,42.8,42.81,434125.0,40.0074,40.0447,39.9327,39.9421,434125.0
2023-04-28 11:35:00,42.82,42.83,42.66,42.73,502049.0,39.9514,39.9607,39.8021,39.8674,502049.0
2023-04-28 11:40:00,42.74,42.83,42.72,42.76,283248.0,39.8767,39.9607,39.8581,39.8954,283248.0
2023-04-28 11:45:00,42.77,42.98,42.77,42.94,466881.0,39.9047,40.1007,39.9047,40.0633,466881.0
2023-04-28 11:50:00,42.94,43.0,42.8,42.88,448173.0,40.0633,40.1193,39.9327,40.0074,448173.0
2023-04-28 11:55:00,42.87,42.98,42.84,42.88,378530.0,39.998,40.1007,39.97,40.0074,378530.0
2023-04-28 12:00:00,42.89,42.99,42.87,42.91,590446.0,40.0167,40.11,39.998,40.0354,590446.0
2023-04-28 12:05:00,42.91,43.01,42.89,43.0,314642.0,40.0354,40.1287,40.0167,40.1193,314642.0
2023-04-28 12:10:00,43.0,43.02,42.86,42.89,174434.0,40.1193,40.138,39.9887,40.0167,174434.0
2023-04-28 12:15:00,42.88,42.89,42.71,42.72,275738.0,40.0074,40.0167,39.8488,39.8581,275738.0
2023-04-28 12:20:00,42.73,42.78,42.64,42.7,410177.0,39.8674,39.9141,39.7834,39.8394,410177.0
2023-04-28 12:25:00,42.7,42.74,42.64,42.72,265966.0,39.8394,39.8767,39.7834,39.8581,265966.0
2023-04-28 12:30:00,42.72,42.77,42.7,42.71,115515.0,39.8581,39.9047,39.8394,39.8488,115515.0
2023-04-28 12:35:00,42.72,42.78,42.64,42.71,159000.0,39.8581,39.9141,39.7834,39.8488,159000.0
2023-04-28 12:40:00,42.7,42.79,42.67,42.75,160848.0,39.8394,39.9234,39.8114,39.8861,160848.0
2023-04-28 12:45:00,42.75,42.79,42.69,42.76,276931.0,39.8861,39.9234,39.8301,39.8954,276931.0
2023-04-28 12:50:00,42.77,42.78,42.68,42.77,455767.0,39.9047,39.9141,39.8208,39.9047,455767.0
2023-04-28 12:55:00,42.77,42.83,42.75,42.83,342825.0,39.9047,39.9607,39.8861,39.9607,342825.0
2023-04-28 13:00:00,42.83,42.84,42.7,42.76,333124.0,39.9607,39.97,39.8394,39.8954,333124.0
2023-04-28 13:05:00,42.77,42.77,42.7,42.72,304319.0,39.9047,39.9047,39.8394,39.8581,304319.0
2023-04-28 13:10:00,42.72,42.79,42.68,42.78,304886.0,39.8581,39.9234,39.8208,39.9141,304886.0
2023-04-28 13:15:00,42.78,42.81,42.75,42.77,146814.0,39.9141,39.9421,39.8861,39.9047,146814.0
2023-04-28 13:20:00,42.77,42.8,42.74,42.77,174560.0,39.9047,39.9327,39.8767,39.9047,174560.0
2023-04-28 13:25:00,42.77,42.8,42.73,42.77,89071.0,39.9047,39.9327,39.8674,39.9047,89071.0
2023-04-28 13:30:00,42.77,42.85,42.77,42.8,106777.0,39.9047,39.9794,39.9047,39.9327,106777.0
2023-04-28 13:35:00,42.79,42.83,42.72,42.78,131366.0,39.9234,39.9607,39.8581,39.9141,131366.0
2023-04-28 13:40:00,42.78,42.83,42.7,42.72,223293.0,39.9141,39.9607,39.8394,39.8581,223293.0
2023-04-28 13:45:00,42.72,42.77,42.7,42.71,147569.0,39.8581,39.9047,39.8394,39.8488,147569.0
2023-04-28 13:50:00,42.7,42.77,42.69,42.76,204747.0,39.8394,39.9047,39.8301,39.8954,204747.0
2023-04-28 13:55:00,42.75,42.76,42.66,42.69,136310.0,39.8861,39.8954,39.8021,39.8301,136310.0
2023-04-28 14:00:00,42.69,42.81,42.68,42.78,274560.0,39.8301,39.9421,39.8208,39.9141,274560.0
2023-04-28 14:05:00,42.77,42.8,42.69,42.71,126555.0,39.9047,39.9327,39.8301,39.8488,126555.0
2023-04-28 14:10:00,42.71,42.71,42.62,42.68,162762.0,39.8488,39.8488,39.7648,39.8208,162762.0
2023-04-28 14:15:00,42.68,42.71,42.63,42.67,117067.0,39.8208,39.8488,39.7741,39.8114,117067.0
2023-04-28 14:20:00,42.68,42.74,42.59,42.59,256861.0,39.8208,39.8767,39.7368,39.7368,256861.0
2023-04-28 14:25:00,42.59,42.59,42.51,42.53,111303.0,39.7368,39.7368,39.6622,39.6808,111303.0
2023-04-28 14:30:00,42.54,42.59,42.49,42.55,182448.0,39.6901,39.7368,39.6435,39.6995,182448.0
2023-04-28 14:35:00,42.55,42.56,42.46,42.48,187031.0,39.6995,39.7088,39.6155,39.6342,187031.0
2023-04-28 14:40:00,42.48,42.62,42.47,42.54,236118.0,39.6342,39.7648,39.6248,39.6901,236118.0
2023-04-28 14:45:00,42.54,42.61,42.52,42.55,139930.0,39.6901,39.7555,39.6715,39.6995,139930.0
2023-04-28 14:50:00,42.55,42.55,42.45,42.46,83050.0,39.6995,39.6995,39.6062,39.6155,83050.0
2023-04-28 14:55:00,42.46,42.59,42.45,42.57,243817.0,39.6155,39.7368,39.6062,39.7181,243817.0
2023-04-28 15:00:00,42.57,42.6,42.55,42.56,133108.0,39.7181,39.7461,39.6995,39.7088,133108.0
2023-04-28 15:05:00,42.57,42.69,42.56,42.65,393044.0,39.7181,39.8301,39.7088,39.7928,393044.0
2023-04-28 15:10:00,42.64,42.68,42.61,42.64,98534.0,39.7834,39.8208,39.7555,39.7834,98534.0
2023-04-28 15:15:00,42.63,42.69,42.61,42.67,108382.0,39.7741,39.8301,39.7555,39.8114,108382.0
2023-04-28 15:20:00,42.68,42.69,42.61,42.64,228216.0,39.8208,39.8301,39.7555,39.7834,228216.0
2023-04-28 15:25:00,42.63,42.73,42.62,42.7,244940.0,39.7741,39.8674,39.7648,39.8394,244940.0
2023-04-28 15:30:00,42.7,42.73,42.63,42.69,236900.0,39.8394,39.8674,39.7741,39.8301,236900.0
2023-04-28 15:35:00,42.7,42.74,42.66,42.67,221647.0,39.8394,39.8767,39.8021,39.8114,221647.0
2023-04-28 15:40:00,42.67,42.71,42.64,42.7,427731.0,39.8114,39.8488,39.7834,39.8394,427731.0
2023-04-28 15:45:00,42.7,42.75,42.62,42.68,774220.0,39.8394,39.8861,39.7648,39.8208,774220.0
2023-04-28 15:50:00,42.67,42.69,42.55,42.59,853053.0,39.8114,39.8301,39.6995,39.7368,853053.0
2023-04-28 15:55:00,42.59,42.71,42.59,42.67,1652413.0,39.7368,39.8488,39.7368,39.8114,1652413.0
2023-05-01 09:30:00,42.7,42.83,42.15,42.32,1450689.0,39.8394,39.9607,39.3263,39.4849,1450689.0
2023-05-01 09:35:00,42.31,42.42,42.2,42.29,989009.0,39.4756,39.5782,39.3729,39.4569,989009.0
2023-05-01 09:40:00,42.3,42.33,42.05,42.22,856193.0,39.4662,39.4942,39.233,39.3916,856193.0
2023-05-01 09:45:00,42.23,42.55,42.19,42.52,739896.0,39.4009,39.6995,39.3636,39.6715,739896.0
2023-05-01 09:50:00,42.52,42.66,42.4,42.46,508389.0,39.6715,39.8021,39.5595,39.6155,508389.0
2023-05-01 09:55:00,42.45,42.49,42.35,42.44,420290.0,39.6062,39.6435,39.5129,39.5968,420290.0
2023-05-01 10:00:00,42.43,42.43,42.24,42.34,419555.0,39.5875,39.5875,39.4102,39.5035,419555.0
2023-05-01 10:05:00,42.34,42.45,42.29,42.34,303129.0,39.5035,39.6062,39.4569,39.5035,303129.0
2023-05-01 10:10:00,42.34,42.38,42.3,42.37,241360.0,39.5035,39.5409,39.4662,39.5315,241360.0
2023-05-01 10:15:00,42.37,42.59,42.35,42.48,381219.0,39.5315,39.7368,39.5129,39.6342,381219.0
2023-05-01 10:20:00,42.47,42.48,42.26,42.33,263852.0,39.6248,39.6342,39.4289,39.4942,263852.0
2023-05-01 10:25:00,42.33,42.42,42.29,42.36,259659.0,39.4942,39.5782,39.4569,39.5222,259659.0
2023-05-01 10:30:00,42.36,42.48,42.35,42.47,192685.0,39.5222,39.6342,39.5129,39.6248,192685.0
2023-05-01 10:35:00,42.47,42.53,42.39,42.53,178830.0,39.6248,39.6808,39.5502,39.6808,178830.0
2023-05-01 10:40:00,42.53,42.59,42.44,42.52,342539.0,39.6808,39.7368,39.5968,39.6715,342539.0
2023-05-01 10:45:00,42.52,42.64,42.51,42.52,211792.0,39.6715,39.7834,39.6622,39.6715,211792.0
2023-05-01 10:50:00,42.51,42.52,42.38,42.43,277348.0,39.6622,39.6715,39.5409,39.5875,277348.0
2023-05-01 10:55:00,42.42,42.46,42.31,42.34,220211.0,39.5782,39.6155,39.4756,39.5035,220211.0
2023-05-01 11:00:00,42.34,42.38,42.17,42.21,187546.0,39.5035,39.5409,39.3449,39.3822,187546.0
2023-05-01 11:05:00,42.21,42.23,41.98,42.0,343982.0,39.3822,39.4009,39.1677,39.1863,343982.0
2023-05-01 11:10:00,42.0,42.02,41.81,41.82,598488.0,39.1863,39.205,39.009,39.0184,598488.0
2023-05-01 11:15:00,41.82,41.83,41.72,41.77,530414.0,39.0184,39.0277,38.9251,38.9717,530414.0
2023-05-01 11:20:00,41.77,41.82,41.74,41.74,404889.0,38.9717,39.0184,38.9437,38.9437,404889.0
2023-05-01 11:25:00,41.73,41.8,41.69,41.74,287094.0,38.9344,38.9997,38.8971,38.9437,287094.0
2023-05-01 11:30:00,41.74,41.74,41.58,41.63,320121.0,38.9437,38.9437,38.7945,38.8411,320121.0
2023-05-01 11:35:00,41.63,41.72,41.6,41.66,141035.0,38.8411,38.9251,38.8131,38.8691,141035.0
2023-05-01 11:40:00,41.66,41.68,41.53,41.63,253571.0,38.8691,38.8878,38.7478,38.8411,253571.0
2023-05-01 11:45:00,41.63,41.74,41.62,41.73,234841.0,38.8411,38.9437,38.8318,38.9344,234841.0
2023-05-01 11:50:00,41.73,41.82,41.69,41.8,193345.0,38.9344,39.0184,38.8971,38.9997,193345.0
2023-05-01 11:55:00,41.81,41.84,41.73,41.77,117357.0,39.009,39.037,38.9344,38.9717,117357.0
2023-05-01 12:00:00,41.77,41.93,41.74,41.93,142555.0,38.9717,39.121,38.9437,39.121,142555.0
2023-05-01 12:05:00,41.93,41.95,41.87,41.92,137953.0,39.121,39.1397,39.065,39.1117,137953.0
2023-05-01 12:10:00,41.93,41.96,41.92,41.93,124290.0,39.121,39.149,39.1117,39.121,124290.0
2023-05-01 12:15:00,41.92,42.07,41.91,42.04,236723.0,39.1117,39.2516,39.1023,39.2236,236723.0
2023-05-01 12:20:00,42.05,42.09,42.02,42.07,150117.0,39.233,39.2703,39.205,39.2516,150117.0
2023-05-01 12:25:00,42.07,42.11,42.07,42.07,147157.0,39.2516,39.2889,39.2516,39.2516,147157.0
2023-05-01 12:30:00,42.07,42.16,42.02,42.12,141574.0,39.2516,39.3356,39.205,39.2983,141574.0
2023-05-01 12:35:00,42.12,42.14,42.04,42.08,124962.0,39.2983,39.3169,39.2236,39.261,124962.0
2023-05-01 12:40:00,42.08,42.09,42.05,42.05,85443.0,39.261,39.2703,39.233,39.233,85443.0
2023-05-01 12:45:00,42.05,42.05,41.97,41.98,96811.0,39.233,39.233,39.1583,39.1677,96811.0
2023-05-01 12:50:00,41.98,42.01,41.91,41.91,90805.0,39.1677,39.1956,39.1023,39.1023,90805.0
2023-05-01 12:55:00,41.92,41.95,41.85,41.85,78079.0,39.1117,39.1397,39.0464,39.0464,78079.0
2023-05-01 13:00:00,41.85,41.86,41.76,41.8,94123.0,39.0464,39.0557,38.9624,38.9997,94123.0
2023-05-01 13:05:00,41.81,41.87,41.78,41.82,126734.0,39.009,39.065,38.9811,39.0184,126734.0
2023-05-01 13:10:00,41.82,41.83,41.76,41.76,141984.0,39.0184,39.0277,38.9624,38.9624,141984.0
2023-05-01 13:15:00,41.76,41.81,41.75,41.79,109910.0,38.9624,39.009,38.9531,38.9904,109910.0
2023-05-01 13:20:00,41.79,41.82,41.77,41.8,84835.0,38.9904,39.0184,38.9717,38.9997,84835.0
2023-05-01 13:25:00,41.79,41.8,41.71,41.72,110279.0,38.9904,38.9997,38.9157,38.9251,110279.0
2023-05-01 13:30:00,41.71,41.71,41.64,41.7,104609.0,38.9157,38.9157,38.8504,38.9064,104609.0
2023-05-01 13:35:00,41.7,41.72,41.57,41.61,145815.0,38.9064,38.9251,38.7851,38.8224,145815.0
2023-05-01 13:40:00,41.6,41.66,41.57,41.64,102587.0,38.8131,38.8691,38.7851,38.8504,102587.0
2023-05-01 13:45:00,41.64,41.66,41.59,41.62,100935.0,38.8504,38.8691,38.8038,38.8318,100935.0
2023-05-01 13:50:00,41.62,41.64,41.6,41.61,85349.0,38.8318,38.8504,38.8131,38.8224,85349.0
2023-05-01 13:55:00,41.61,41.66,41.58,41.65,115980.0,38.8224,38.8691,38.7945,38.8598,115980.0
2023-05-01 14:00:00,41.65,42.01,41.64,41.79,2065036.0,38.8598,39.1956,38.8504,38.9904,2065036.0
2023-05-01 14:05:00,41.79,41.8,41.68,41.76,561256.0,38.9904,38.9997,38.8878,38.9624,561256.0
2023-05-01 14:10:00,41.76,41.78,41.71,41.73,176980.0,38.9624,38.9811,38.9157,38.9344,176980.0
2023-05-01 14:15:00,41.73,41.74,41.67,41.7,128845.0,38.9344,38.9437,38.8784,38.9064,128845.0
2023-05-01 14:20:00,41.7,41.74,41.66,41.69,124277.0,38.9064,38.9437,38.8691,38.8971,124277.0
2023-05-01 14:25:00,41.69,41.73,41.64,41.66,97325.0,38.8971,38.9344,38.8504,38.8691,97325.0
2023-05-01 14:30:00,41.66,41.67,41.47,41.5,353401.0,38.8691,38.8784,38.6918,38.7198,353401.0
2023-05-01 14:35:00,41.49,41.65,41.48,41.63,229428.0,38.7105,38.8598,38.7012,38.8411,229428.0
2023-05-01 14:40:00,41.64,41.78,41.61,41.74,164755.0,38.8504,38.9811,38.8224,38.9437,164755.0
2023-05-01 14:45:00,41.74,41.76,41.64,41.68,134314.0,38.9437,38.9624,38.8504,38.8878,134314.0
2023-05-01 14:50:00,41.67,41.7,41.59,41.64,139245.0,38.8784,38.9064,38.8038,38.8504,139245.0
2023-05-01 14:55:00,41.65,41.7,41.63,41.69,194750.0,38.8598,38.9064,38.8411,38.8971,194750.0
2023-05-01 15:00:00,41.69,41.73,41.59,41.59,133067.0,38.8971,38.9344,38.8038,38.8038,133067.0
2023-05-01 15:05:00,41.59,41.63,41.55,41.58,255579.0,38.8038,38.8411,38.7665,38.7945,255579.0
2023-05-01 15:10:00,41.58,41.58,41.51,41.53,187793.0,38.7945,38.7945,38.7291,38.7478,187793.0
2023-05-01 15:15:00,41.53,41.55,41.48,41.48,186392.0,38.7478,38.7665,38.7012,38.7012,186392.0
2023-05-01 15:20:00,41.48,41.54,41.44,41.46,219946.0,38.7012,38.7571,38.6638,38.6825,219946.0
2023-05-01 15:25:00,41.45,41.5,41.4,41.48,300088.0,38.6732,38.7198,38.6265,38.7012,300088.0
2023-05-01 15:30:00,41.48,41.52,41.42,41.46,331397.0,38.7012,38.7385,38.6452,38.6825,331397.0
2023-05-01 15:35:00,41.46,41.46,41.33,41.36,652919.0,38.6825,38.6825,38.5612,38.5892,652919.0
2023-05-01 15:40:00,41.35,41.4,41.31,41.37,466938.0,38.5799,38.6265,38.5425,38.5985,466938.0
2023-05-01 15:45:00,41.37,41.51,41.36,41.5,685373.0,38.5985,38.7291,38.5892,38.7198,685373.0
2023-05-01 15:50:00,41.51,41.55,41.44,41.47,776386.0,38.7291,38.7665,38.6638,38.6918,776386.0
2023-05-01 15:55:00,41.47,41.51,41.44,41.47,1577375.0,38.6918,38.7291,38.6638,38.6918,1577375.0
2023-05-02 09:30:00,41.34,41.34,40.84,41.04,720662.0,38.5705,38.5705,38.104,38.2906,720662.0
2023-05-02 09:35:00,41.04,41.09,40.83,40.94,335260.0,38.2906,38.3373,38.0947,38.1973,335260.0
2023-05-02 09:40:00,40.94,41.1,40.48,40.54,1138315.0,38.1973,38.3466,37.7681,37.8241,1138315.0
2023-05-02 09:45:00,40.55,40.7,40.46,40.54,604509.0,37.8335,37.9734,37.7495,37.8241,604509.0
2023-05-02 09:50:00,40.54,40.58,40.37,40.52,757050.0,37.8241,37.8614,37.6655,37.8055,757050.0
2023-05-02 09:55:00,40.53,40.54,40.22,40.24,675656.0,37.8148,37.8241,37.5256,37.5442,675656.0
2023-05-02 10:00:00,40.25,40.26,39.94,40.04,1092523.0,37.5536,37.5629,37.2643,37.3576,1092523.0
2023-05-02 10:05:00,40.04,40.06,39.68,39.78,2072049.0,37.3576,37.3763,37.0217,37.115,2072049.0
2023-05-02 10:10:00,39.78,39.84,39.32,39.42,2344749.0,37.115,37.171,36.6859,36.7792,2344749.0
2023-05-02 10:15:00,39.42,39.45,38.96,38.98,2916204.0,36.7792,36.8071,36.35,36.3686,2916204.0
2023-05-02 10:20:00,38.98,39.45,38.87,39.37,2094927.0,36.3686,36.8071,36.266,36.7325,2094927.0
2023-05-02 10:25:00,39.37,39.51,38.93,38.96,2010619.0,36.7325,36.8631,36.322,36.35,2010619.0
2023-05-02 10:30:00,38.95,39.04,38.46,38.67,3111319.0,36.3406,36.4246,35.8835,36.0794,3111319.0
2023-05-02 10:35:00,38.66,39.02,38.59,38.78,1968462.0,36.0701,36.406,36.0048,36.182,1968462.0
2023-05-02 10:40:00,38.78,39.08,38.78,38.87,928406.0,36.182,36.4619,36.182,36.266,928406.0
2023-05-02 10:45:00,38.87,38.99,38.33,38.59,1416450.0,36.266,36.378,35.7622,36.0048,1416450.0
2023-05-02 10:50:00,38.57,38.85,38.52,38.7,1331350.0,35.9861,36.2473,35.9395,36.1074,1331350.0
2023-05-02 10:55:00,38.7,38.83,38.55,38.61,1105608.0,36.1074,36.2287,35.9674,36.0234,1105608.0
2023-05-02 11:00:00,38.61,38.67,38.25,38.46,1349272.0,36.0234,36.0794,35.6875,35.8835,1349272.0
2023-05-02 11:05:00,38.47,38.5,38.13,38.29,900224.0,35.8928,35.9208,35.5756,35.7249,900224.0
2023-05-02 11:10:00,38.29,38.41,38.11,38.3,1135285.0,35.7249,35.8368,35.5569,35.7342,1135285.0
2023-05-02 11:15:00,38.3,38.5,38.25,38.37,1085516.0,35.7342,35.9208,35.6875,35.7995,1085516.0
2023-05-02 11:20:00,38.37,38.63,38.24,38.58,999710.0,35.7995,36.0421,35.6782,35.9954,999710.0
2023-05-02 11:25:00,38.59,38.6,38.43,38.48,732539.0,36.0048,36.0141,35.8555,35.9021,732539.0
2023-05-02 11:30:00,38.49,38.51,38.19,38.34,705238.0,35.9115,35.9301,35.6316,35.7715,705238.0
2023-05-02 11:35:00,38.34,38.76,38.32,38.71,573696.0,35.7715,36.1634,35.7528,36.1167,573696.0
2023-05-02 11:40:00,38.7,38.85,38.62,38.71,635278.0,36.1074,36.2473,36.0328,36.1167,635278.0
2023-05-02 11:45:00,38.71,38.99,38.7,38.98,769906.0,36.1167,36.378,36.1074,36.3686,769906.0
2023-05-02 11:50:00,38.98,39.01,38.59,38.69,903731.0,36.3686,36.3966,36.0048,36.0981,903731.0
2023-05-02 11:55:00,38.69,38.73,38.56,38.66,384917.0,36.0981,36.1354,35.9768,36.0701,384917.0
2023-05-02 12:00:00,38.66,38.74,38.44,38.56,409058.0,36.0701,36.1447,35.8648,35.9768,409058.0
2023-05-02 12:05:00,38.55,38.63,38.4,38.51,429890.0,35.9674,36.0421,35.8275,35.9301,429890.0
2023-05-02 12:10:00,38.51,38.7,38.43,38.69,486183.0,35.9301,36.1074,35.8555,36.0981,486183.0
2023-05-02 12:15:00,38.68,38.71,38.58,38.68,347256.0,36.0887,36.1167,35.9954,36.0887,347256.0
2023-05-02 12:20:00,38.69,38.7,38.47,38.67,469441.0,36.0981,36.1074,35.8928,36.0794,469441.0
2023-05-02 12:25:00,38.67,38.79,38.58,38.66,417424.0,36.0794,36.1914,35.9954,36.0701,417424.0
2023-05-02 12:30:00,38.65,38.74,38.58,38.61,234011.0,36.0607,36.1447,35.9954,36.0234,234011.0
2023-05-02 12:35:00,38.61,38.72,38.56,38.58,286083.0,36.0234,36.1261,35.9768,35.9954,286083.0
2023-05-02 12:40:00,38.57,38.6,38.49,38.5,198601.0,35.9861,36.0141,35.9115,35.9208,198601.0
2023-05-02 12:45:00,38.5,38.52,38.27,38.32,875125.0,35.9208,35.9395,35.7062,35.7528,875125.0
2023-05-02 12:50:00,38.31,38.56,38.3,38.52,457151.0,35.7435,35.9768,35.7342,35.9395,457151.0
2023-05-02 12:55:00,38.52,38.52,38.38,38.45,301442.0,35.9395,35.9395,35.8088,35.8741,301442.0
2023-05-02 13:00:00,38.45,38.56,38.31,38.54,460892.0,35.8741,35.9768,35.7435,35.9581,460892.0
2023-05-02 13:05:00,38.54,38.73,38.5,38.62,557764.0,35.9581,36.1354,35.9208,36.0328,557764.0
2023-05-02 13:10:00,38.64,38.66,38.46,38.48,281208.0,36.0514,36.0701,35.8835,35.9021,281208.0
2023-05-02 13:15:00,38.48,38.55,38.44,38.53,251458.0,35.9021,35.9674,35.8648,35.9488,251458.0
2023-05-02 13:20:00,38.53,38.6,38.48,38.56,223932.0,35.9488,36.0141,35.9021,35.9768,223932.0
2023-05-02 13:25:00,38.57,38.66,38.54,38.59,298947.0,35.9861,36.0701,35.9581,36.0048,298947.0
2023-05-02 13:30:00,38.59,38.65,38.51,38.56,284685.0,36.0048,36.0607,35.9301,35.9768,284685.0
2023-05-02 13:35:00,38.57,38.67,38.57,38.65,166654.0,35.9861,36.0794,35.9861,36.0607,166654.0
2023-05-02 13:40:00,38.65,38.83,38.64,38.8,357090.0,36.0607,36.2287,36.0514,36.2007,357090.0
2023-05-02 13:45:00,38.8,39.05,38.79,38.99,653272.0,36.2007,36.4339,36.1914,36.378,653272.0
2023-05-02 13:50:00,39.0,39.13,38.99,39.08,468184.0,36.3873,36.5086,36.378,36.4619,468184.0
2023-05-02 13:55:00,39.09,39.11,38.87,38.92,341108.0,36.4713,36.4899,36.266,36.3127,341108.0
2023-05-02 14:00:00,38.93,38.97,38.81,38.89,298399.0,36.322,36.3593,36.21,36.2847,298399.0
2023-05-02 14:05:00,38.91,38.95,38.8,38.8,226363.0,36.3033,36.3406,36.2007,36.2007,226363.0
2023-05-02 14:10:00,38.81,38.83,38.74,38.77,148697.0,36.21,36.2287,36.1447,36.1727,148697.0
2023-05-02 14:15:00,38.77,38.83,38.73,38.81,178958.0,36.1727,36.2287,36.1354,36.21,178958.0
2023-05-02 14:20:00,38.8,38.84,38.73,38.83,161452.0,36.2007,36.238,36.1354,36.2287,161452.0
2023-05-02 14:25:00,38.83,38.85,38.7,38.73,241116.0,36.2287,36.2473,36.1074,36.1354,241116.0
2023-05-02 14:30:00,38.73,38.78,38.68,38.69,223107.0,36.1354,36.182,36.0887,36.0981,223107.0
2023-05-02 14:35:00,38.69,38.82,38.68,38.79,247613.0,36.0981,36.2194,36.0887,36.1914,247613.0
2023-05-02 14:40:00,38.78,38.78,38.63,38.68,242530.0,36.182,36.182,36.0421,36.0887,242530.0
2023-05-02 14:45:00,38.69,38.99,38.67,38.95,334389.0,36.0981,36.378,36.0794,36.3406,334389.0
2023-05-02 14:50:00,38.95,39.01,38.8,38.84,380641.0,36.3406,36.3966,36.2007,36.238,380641.0
2023-05-02 14:55:00,38.83,38.89,38.78,38.85,291803.0,36.2287,36.2847,36.182,36.2473,291803.0
2023-05-02 15:00:00,38.84,38.91,38.69,38.7,438590.0,36.238,36.3033,36.0981,36.1074,438590.0
2023-05-02 15:05:00,38.7,38.79,38.66,38.76,481518.0,36.1074,36.1914,36.0701,36.1634,481518.0
2023-05-02 15:10:00,38.76,38.85,38.74,38.76,260091.0,36.1634,36.2473,36.1447,36.1634,260091.0
2023-05-02 15:15:00,38.76,38.95,38.7,38.77,497525.0,36.1634,36.3406,36.1074,36.1727,497525.0
2023-05-02 15:20:00,38.77,38.85,38.73,38.79,252352.0,36.1727,36.2473,36.1354,36.1914,252352.0
2023-05-02 15:25:00,38.79,38.89,38.76,38.87,290285.0,36.1914,36.2847,36.1634,36.266,290285.0
2023-05-02 15:30:00,38.88,38.94,38.81,38.91,318157.0,36.2753,36.3313,36.21,36.3033,318157.0
2023-05-02 15:35:00,38.92,38.94,38.77,38.81,446238.0,36.3127,36.3313,36.1727,36.21,446238.0
2023-05-02 15:40:00,38.8,38.91,38.79,38.88,392115.0,36.2007,36.3033,36.1914,36.2753,392115.0
2023-05-02 15:45:00,38.89,38.89,38.76,38.76,693806.0,36.2847,36.2847,36.1634,36.1634,693806.0
2023-05-02 15:50:00,38.76,38.85,38.67,38.82,929648.0,36.1634,36.2473,36.0794,36.2194,929648.0
2023-05-02 15:55:00,38.82,38.89,38.82,38.84,1350340.0,36.2194,36.2847,36.2194,36.238,1350340.0
2023-05-03 09:30:00,39.08,39.38,38.96,39.31,1113523.0,36.4619,36.7418,36.35,36.6765,1113523.0
2023-05-03 09:35:00,39.32,39.56,39.2,39.46,948386.0,36.6859,36.9098,36.5739,36.8165,948386.0
2023-05-03 09:40:00,39.47,39.67,39.31,39.37,671343.0,36.8258,37.0124,36.6765,36.7325,671343.0
2023-05-03 09:45:00,39.37,39.96,39.33,39.89,1749074.0,36.7325,37.283,36.6952,37.2177,1749074.0
2023-05-03 09:50:00,39.89,40.07,39.71,39.75,1642209.0,37.2177,37.3856,37.0497,37.0871,1642209.0
2023-05-03 09:55:00,39.75,39.83,39.61,39.62,844879.0,37.0871,37.1617,36.9564,36.9658,844879.0
2023-05-03 10:00:00,39.62,39.77,39.48,39.61,576982.0,36.9658,37.1057,36.8351,36.9564,576982.0
2023-05-03 10:05:00,39.62,39.84,39.57,39.81,441200.0,36.9658,37.171,36.9191,37.143,441200.0
2023-05-03 10:10:00,39.81,39.84,39.57,39.69,527113.0,37.143,37.171,36.9191,37.0311,527113.0
2023-05-03 10:15:00,39.67,39.85,39.63,39.77,429992.0,37.0124,37.1804,36.9751,37.1057,429992.0
2023-05-03 10:20:00,39.77,39.98,39.75,39.88,533364.0,37.1057,37.3016,37.0871,37.2083,533364.0
2023-05-03 10:25:00,39.88,39.91,39.76,39.79,307293.0,37.2083,37.2363,37.0964,37.1244,307293.0
2023-05-03 10:30:00,39.78,39.81,39.66,39.67,318168.0,37.115,37.143,37.0031,37.0124,318168.0
2023-05-03 10:35:00,39.66,39.74,39.45,39.45,388187.0,37.0031,37.0777,36.8071,36.8071,388187.0
2023-05-03 10:40:00,39.46,39.51,39.32,39.36,234444.0,36.8165,36.8631,36.6859,36.7232,234444.0
2023-05-03 10:45:00,39.36,39.44,39.27,39.34,466210.0,36.7232,36.7978,36.6392,36.7045,466210.0
2023-05-03 10:50:00,39.34,39.37,39.11,39.11,769231.0,36.7045,36.7325,36.4899,36.4899,769231.0
2023-05-03 10:55:00,39.12,39.24,39.09,39.15,483933.0,36.4993,36.6112,36.4713,36.5272,483933.0
2023-05-03 11:00:00,39.14,39.2,39.07,39.12,290651.0,36.5179,36.5739,36.4526,36.4993,290651.0
2023-05-03 11:05:00,39.13,39.16,38.94,38.95,411365.0,36.5086,36.5366,36.3313,36.3406,411365.0
2023-05-03 11:10:00,38.95,39.07,38.92,39.0,436973.0,36.3406,36.4526,36.3127,36.3873,436973.0
2023-05-03 11:15:00,38.99,39.23,38.97,39.13,546352.0,36.378,36.6019,36.3593,36.5086,546352.0
2023-05-03 11:20:00,39.13,39.2,39.11,39.15,209959.0,36.5086,36.5739,36.4899,36.5272,209959.0
2023-05-03 11:25:00,39.15,39.2,39.1,39.17,163814.0,36.5272,36.5739,36.4806,36.5459,163814.0
2023-05-03 11:30:00,39.17,39.3,39.13,39.26,195981.0,36.5459,36.6672,36.5086,36.6299,195981.0
2023-05-03 11:35:00,39.26,39.32,39.23,39.27,206842.0,36.6299,36.6859,36.6019,36.6392,206842.0
2023-05-03 11:40:00,39.27,39.3,39.15,39.19,253161.0,36.6392,36.6672,36.5272,36.5646,253161.0
2023-05-03 11:45:00,39.19,39.23,39.15,39.18,224315.0,36.5646,36.6019,36.5272,36.5552,224315.0
2023-05-03 11:50:00,39.17,39.36,39.13,39.3,1707846.0,36.5459,36.7232,36.5086,36.6672,1707846.0
2023-05-03 11:55:00,39.3,39.45,39.27,39.41,293172.0,36.6672,36.8071,36.6392,36.7698,293172.0
2023-05-03 12:00:00,39.41,39.54,39.37,39.52,265081.0,36.7698,36.8911,36.7325,36.8725,265081.0
2023-05-03 12:05:00,39.51,39.7,39.48,39.62,600179.0,36.8631,37.0404,36.8351,36.9658,600179.0
2023-05-03 12:10:00,39.63,39.66,39.57,39.59,230760.0,36.9751,37.0031,36.9191,36.9378,230760.0
2023-05-03 12:15:00,39.59,39.63,39.55,39.55,205787.0,36.9378,36.9751,36.9004,36.9004,205787.0
2023-05-03 12:20:00,39.55,39.63,39.48,39.61,418654.0,36.9004,36.9751,36.8351,36.9564,418654.0
2023-05-03 12:25:00,39.61,39.7,39.59,39.69,222664.0,36.9564,37.0404,36.9378,37.0311,222664.0
2023-05-03 12:30:00,39.69,39.69,39.62,39.64,150788.0,37.0311,37.0311,36.9658,36.9844,150788.0
2023-05-03 12:35:00,39.64,39.66,39.61,39.63,72878.0,36.9844,37.0031,36.9564,36.9751,72878.0
2023-05-03 12:40:00,39.62,39.65,39.4,39.42,524108.0,36.9658,36.9937,36.7605,36.7792,524108.0
2023-05-03 12:45:00,39.43,39.49,39.41,39.46,360628.0,36.7885,36.8445,36.7698,36.8165,360628.0
2023-05-03 12:50:00,39.46,39.58,39.45,39.53,340390.0,36.8165,36.9284,36.8071,36.8818,340390.0
2023-05-03 12:55:00,39.52,39.69,39.51,39.66,244557.0,36.8725,37.0311,36.8631,37.0031,244557.0
2023-05-03 13:00:00,39.66,39.73,39.62,39.68,181428.0,37.0031,37.0684,36.9658,37.0217,181428.0
2023-05-03 13:05:00,39.68,39.73,39.61,39.73,204294.0,37.0217,37.0684,36.9564,37.0684,204294.0
2023-05-03 13:10:00,39.73,39.74,39.64,39.66,175888.0,37.0684,37.0777,36.9844,37.0031,175888.0
2023-05-03 13:15:00,39.67,39.73,39.66,39.67,237725.0,37.0124,37.0684,37.0031,37.0124,237725.0
2023-05-03 13:20:00,39.67,39.73,39.66,39.71,137578.0,37.0124,37.0684,37.0031,37.0497,137578.0
2023-05-03 13:25:00,39.72,39.79,39.7,39.71,186326.0,37.0591,37.1244,37.0404,37.0497,186326.0
2023-05-03 13:30:00,39.71,39.78,39.65,39.65,556797.0,37.0497,37.115,36.9937,36.9937,556797.0
2023-05-03 13:35:00,39.65,39.68,39.6,39.62,155583.0,36.9937,37.0217,36.9471,36.9658,155583.0
2023-05-03 13:40:00,39.63,39.66,39.59,39.61,171528.0,36.9751,37.0031,36.9378,36.9564,171528.0
2023-05-03 13:45:00,39.61,39.68,39.59,39.67,264395.0,36.9564,37.0217,36.9378,37.0124,264395.0
2023-05-03 13:50:00,39.67,39.82,39.66,39.79,384337.0,37.0124,37.1524,37.0031,37.1244,384337.0
2023-05-03 13:55:00,39.79,39.96,39.75,39.89,433449.0,37.1244,37.283,37.0871,37.2177,433449.0
2023-05-03 14:00:00,39.89,40.08,39.45,39.6,1904658.0,37.2177,37.3949,36.8071,36.9471,1904658.0
2023-05-03 14:05:00,39.6,39.72,39.35,39.56,937194.0,36.9471,37.0591,36.7138,36.9098,937194.0
2023-05-03 14:10:00,39.57,39.6,39.4,39.54,492482.0,36.9191,36.9471,36.7605,36.8911,492482.0
2023-05-03 14:15:00,39.54,39.64,39.43,39.48,270585.0,36.8911,36.9844,36.7885,36.8351,270585.0
2023-05-03 14:20:00,39.48,39.57,39.4,39.48,418829.0,36.8351,36.9191,36.7605,36.8351,418829.0
2023-05-03 14:25:00,39.48,39.65,39.45,39.49,221332.0,36.8351,36.9937,36.8071,36.8445,221332.0
2023-05-03 14:30:00,39.49,39.55,39.34,39.4,648570.0,36.8445,36.9004,36.7045,36.7605,648570.0
2023-05-03 14:35:00,39.4,39.66,39.22,39.58,1174883.0,36.7605,37.0031,36.5926,36.9284,1174883.0
2023-05-03 14:40:00,39.57,39.92,39.45,39.54,1386442.0,36.9191,37.2457,36.8071,36.8911,1386442.0
2023-05-03 14:45:00,39.55,39.68,39.46,39.51,498140.0,36.9004,37.0217,36.8165,36.8631,498140.0
2023-05-03 14:50:00,39.5,39.56,39.17,39.44,829948.0,36.8538,36.9098,36.5459,36.7978,829948.0
2023-05-03 14:55:00,39.43,39.64,39.35,39.44,527015.0,36.7885,36.9844,36.7138,36.7978,527015.0
2023-05-03 15:00:00,39.43,39.49,39.15,39.24,721573.0,36.7885,36.8445,36.5272,36.6112,721573.0
2023-05-03 15:05:00,39.24,39.43,39.05,39.11,509523.0,36.6112,36.7885,36.4339,36.4899,509523.0
2023-05-03 15:10:00,39.1,39.1,38.79,38.87,992684.0,36.4806,36.4806,36.1914,36.266,992684.0
2023-05-03 15:15:00,38.87,38.93,38.7,38.72,1013539.0,36.266,36.322,36.1074,36.1261,1013539.0
2023-05-03 15:20:00,38.72,38.88,38.43,38.7,1546011.0,36.1261,36.2753,35.8555,36.1074,1546011.0
2023-05-03 15:25:00,38.7,38.84,38.53,38.55,1064834.0,36.1074,36.238,35.9488,35.9674,1064834.0
2023-05-03 15:30:00,38.54,38.69,38.48,38.69,909630.0,35.9581,36.0981,35.9021,36.0981,909630.0
2023-05-03 15:35:00,38.68,38.71,38.51,38.52,725023.0,36.0887,36.1167,35.9301,35.9395,725023.0
2023-05-03 15:40:00,38.52,38.52,38.25,38.26,1327382.0,35.9395,35.9395,35.6875,35.6969,1327382.0
2023-05-03 15:45:00,38.26,38.37,38.11,38.12,2862833.0,35.6969,35.7995,35.5569,35.5662,2862833.0
2023-05-03 15:50:00,38.13,38.23,37.99,38.04,2807287.0,35.5756,35.6689,35.445,35.4916,2807287.0
2023-05-03 15:55:00,38.03,38.17,38.0,38.15,2932824.0,35.4823,35.6129,35.4543,35.5942,2932824.0
2023-05-04 09:30:00,36.6,37.05,36.46,36.81,3320089.0,34.1481,34.5679,34.0175,34.344,3320089.0
2023-05-04 09:35:00,36.81,36.83,36.11,36.13,2671399.0,34.344,34.3627,33.6909,33.7096,2671399.0
2023-05-04 09:40:00,36.13,36.21,35.68,35.75,2179139.0,33.7096,33.7842,33.2897,33.355,2179139.0
2023-05-04 09:45:00,35.75,35.89,35.54,35.78,3220809.0,33.355,33.4856,33.1591,33.383,3220809.0
2023-05-04 09:50:00,35.78,36.45,35.76,36.38,2987439.0,33.383,34.0081,33.3644,33.9428,2987439.0
2023-05-04 09:55:00,36.38,36.55,36.03,36.05,2259211.0,33.9428,34.1014,33.6163,33.6349,2259211.0
2023-05-04 10:00:00,36.05,36.13,35.75,35.88,1552201.0,33.6349,33.7096,33.355,33.4763,1552201.0
2023-05-04 10:05:00,35.89,35.96,35.73,35.93,772387.0,33.4856,33.551,33.3364,33.523,772387.0
2023-05-04 10:10:00,35.94,35.95,35.65,35.79,1254434.0,33.5323,33.5416,33.2617,33.3923,1254434.0
2023-05-04 10:15:00,35.79,35.85,34.97,35.17,5150568.0,33.3923,33.4483,32.6273,32.8139,5150568.0
2023-05-04 10:20:00,35.16,35.29,34.71,34.96,4322577.0,32.8045,32.9258,32.3847,32.6179,4322577.0
2023-05-04 10:25:00,34.97,35.05,34.55,34.57,3220732.0,32.6273,32.7019,32.2354,32.2541,3220732.0
2023-05-04 10:30:00,34.57,34.98,34.52,34.93,3667017.0,32.2541,32.6366,32.2074,32.59,3667017.0
2023-05-04 10:35:00,34.93,35.14,34.73,35.01,2860218.0,32.59,32.7859,32.4034,32.6646,2860218.0
2023-05-04 10:40:00,35.01,35.4,34.92,35.23,2141866.0,32.6646,33.0285,32.5806,32.8699,2141866.0
2023-05-04 10:45:00,35.22,36.3,35.13,35.83,6599963.0,32.8605,33.8682,32.7766,33.4297,6599963.0
2023-05-04 10:50:00,35.82,36.0,35.55,35.74,2561047.0,33.4203,33.5883,33.1684,33.3457,2561047.0
2023-05-04 10:55:00,35.75,35.84,35.44,35.65,1077916.0,33.355,33.439,33.0658,33.2617,1077916.0
2023-05-04 11:00:00,35.66,36.18,35.59,36.15,1667537.0,33.271,33.7562,33.2057,33.7282,1667537.0
2023-05-04 11:05:00,36.13,36.51,36.08,36.28,2440145.0,33.7096,34.0641,33.6629,33.8495,2440145.0
2023-05-04 11:10:00,36.27,36.6,36.23,36.44,1356723.0,33.8402,34.1481,33.8029,33.9988,1356723.0
2023-05-04 11:15:00,36.44,36.53,35.92,35.98,1596686.0,33.9988,34.0828,33.5136,33.5696,1596686.0
2023-05-04 11:20:00,35.96,36.14,35.94,36.02,616324.0,33.551,33.7189,33.5323,33.6069,616324.0
2023-05-04 11:25:00,36.03,36.11,35.71,35.73,922705.0,33.6163,33.6909,33.3177,33.3364,922705.0
2023-05-04 11:30:00,35.74,35.8,35.48,35.65,799222.0,33.3457,33.4017,33.1031,33.2617,799222.0
2023-05-04 11:35:00,35.64,35.97,35.63,35.86,921828.0,33.2524,33.5603,33.2431,33.4577,921828.0
2023-05-04 11:40:00,35.86,36.07,35.76,35.9,1632002.0,33.4577,33.6536,33.3644,33.495,1632002.0
2023-05-04 11:45:00,35.9,35.95,35.69,35.77,548039.0,33.495,33.5416,33.299,33.3737,548039.0
2023-05-04 11:50:00,35.78,35.87,35.52,35.59,842907.0,33.383,33.467,33.1404,33.2057,842907.0
2023-05-04 11:55:00,35.6,35.69,35.45,35.56,1373196.0,33.2151,33.299,33.0751,33.1777,1373196.0
2023-05-04 12:00:00,35.55,35.77,35.49,35.62,857005.0,33.1684,33.3737,33.1124,33.2337,857005.0
2023-05-04 12:05:00,35.62,35.7,35.5,35.6,581484.0,33.2337,33.3084,33.1218,33.2151,581484.0
2023-05-04 12:10:00,35.59,35.79,35.47,35.78,954984.0,33.2057,33.3923,33.0938,33.383,954984.0
2023-05-04 12:15:00,35.78,36.4,35.78,36.13,2178733.0,33.383,33.9615,33.383,33.7096,2178733.0
2023-05-04 12:20:00,36.12,36.47,36.1,36.41,1062709.0,33.7002,34.0268,33.6816,33.9708,1062709.0
2023-05-04 12:25:00,36.4,36.48,36.3,36.47,684369.0,33.9615,34.0361,33.8682,34.0268,684369.0
2023-05-04 12:30:00,36.47,36.5,36.05,36.12,945533.0,34.0268,34.0548,33.6349,33.7002,945533.0
2023-05-04 12:35:00,36.13,36.38,36.1,36.35,510882.0,33.7096,33.9428,33.6816,33.9148,510882.0
2023-05-04 12:40:00,36.35,36.39,36.15,36.16,601804.0,33.9148,33.9521,33.7282,33.7376,601804.0
2023-05-04 12:45:00,36.16,36.23,36.11,36.16,420627.0,33.7376,33.8029,33.6909,33.7376,420627.0
2023-05-04 12:50:00,36.16,36.18,35.8,35.82,1194444.0,33.7376,33.7562,33.4017,33.4203,1194444.0
2023-05-04 12:55:00,35.81,36.02,35.79,36.02,650744.0,33.411,33.6069,33.3923,33.6069,650744.0
2023-05-04 13:00:00,36.01,36.1,35.87,36.0,751736.0,33.5976,33.6816,33.467,33.5883,751736.0
2023-05-04 13:05:00,36.01,36.23,35.98,36.11,677743.0,33.5976,33.8029,33.5696,33.6909,677743.0
2023-05-04 13:10:00,36.1,36.19,35.96,36.17,739805.0,33.6816,33.7655,33.551,33.7469,739805.0
2023-05-04 13:15:00,36.16,36.28,36.14,36.2,458407.0,33.7376,33.8495,33.7189,33.7749,458407.0
2023-05-04 13:20:00,36.21,36.44,36.21,36.41,686288.0,33.7842,33.9988,33.7842,33.9708,686288.0
2023-05-04 13:25:00,36.41,36.42,36.16,36.35,790677.0,33.9708,33.9801,33.7376,33.9148,790677.0
2023-05-04 13:30:00,36.35,36.53,36.34,36.52,884454.0,33.9148,34.0828,33.9055,34.0734,884454.0
2023-05-04 13:35:00,36.52,36.57,36.43,36.47,655231.0,34.0734,34.1201,33.9895,34.0268,655231.0
2023-05-04 13:40:00,36.47,36.48,36.27,36.35,982997.0,34.0268,34.0361,33.8402,33.9148,982997.0
2023-05-04 13:45:00,36.35,36.4,36.09,36.2,811341.0,33.9148,33.9615,33.6722,33.7749,811341.0
2023-05-04 13:50:00,36.2,36.31,36.09,36.23,500125.0,33.7749,33.8775,33.6722,33.8029,500125.0
2023-05-04 13:55:00,36.23,36.33,36.18,36.21,318644.0,33.8029,33.8962,33.7562,33.7842,318644.0
2023-05-04 14:00:00,36.21,36.25,36.02,36.12,403680.0,33.7842,33.8215,33.6069,33.7002,403680.0
2023-05-04 14:05:00,36.12,36.43,36.1,36.3,1409043.0,33.7002,33.9895,33.6816,33.8682,1409043.0
2023-05-04 14:10:00,36.3,36.34,36.18,36.34,375454.0,33.8682,33.9055,33.7562,33.9055,375454.0
2023-05-04 14:15:00,36.33,36.4,36.26,36.29,590576.0,33.8962,33.9615,33.8309,33.8588,590576.0
2023-05-04 14:20:00,36.29,36.4,36.27,36.3,459697.0,33.8588,33.9615,33.8402,33.8682,459697.0
2023-05-04 14:25:00,36.3,36.35,36.18,36.2,378454.0,33.8682,33.9148,33.7562,33.7749,378454.0
2023-05-04 14:30:00,36.19,36.29,36.12,36.2,451440.0,33.7655,33.8588,33.7002,33.7749,451440.0
2023-05-04 14:35:00,36.2,36.27,36.1,36.15,462596.0,33.7749,33.8402,33.6816,33.7282,462596.0
2023-05-04 14:40:00,36.14,36.18,36.08,36.12,217958.0,33.7189,33.7562,33.6629,33.7002,217958.0
2023-05-04 14:45:00,36.11,36.14,36.04,36.08,475071.0,33.6909,33.7189,33.6256,33.6629,475071.0
2023-05-04 14:50:00,36.07,36.18,36.03,36.17,493677.0,33.6536,33.7562,33.6163,33.7469,493677.0
2023-05-04 14:55:00,36.16,36.22,36.12,36.16,471871.0,33.7376,33.7935,33.7002,33.7376,471871.0
2023-05-04 15:00:00,36.16,36.39,36.15,36.37,1512377.0,33.7376,33.9521,33.7282,33.9335,1512377.0
2023-05-04 15:05:00,36.37,36.4,36.29,36.38,553188.0,33.9335,33.9615,33.8588,33.9428,553188.0
2023-05-04 15:10:00,36.38,36.39,36.24,36.24,367395.0,33.9428,33.9521,33.8122,33.8122,367395.0
2023-05-04 15:15:00,36.25,36.27,36.17,36.27,692127.0,33.8215,33.8402,33.7469,33.8402,692127.0
2023-05-04 15:20:00,36.27,36.39,36.25,36.34,824248.0,33.8402,33.9521,33.8215,33.9055,824248.0
2023-05-04 15:25:00,36.35,36.47,36.31,36.32,675033.0,33.9148,34.0268,33.8775,33.8868,675033.0
2023-05-04 15:30:00,36.32,36.41,36.29,36.35,890407.0,33.8868,33.9708,33.8588,33.9148,890407.0
2023-05-04 15:35:00,36.36,36.45,36.32,36.37,758225.0,33.9242,34.0081,33.8868,33.9335,758225.0
2023-05-04 15:40:00,36.37,36.43,36.14,36.15,1106805.0,33.9335,33.9895,33.7189,33.7282,1106805.0
2023-05-04 15:45:00,36.15,36.15,36.0,36.09,1368484.0,33.7282,33.7282,33.5883,33.6722,1368484.0
2023-05-04 15:50:00,36.09,36.09,35.93,35.98,1324586.0,33.6722,33.6722,33.523,33.5696,1324586.0
2023-05-04 15:55:00,35.98,36.1,35.94,36.04,2534769.0,33.5696,33.6816,33.5323,33.6256,2534769.0
2023-05-05 09:30:00,38.05,38.1,37.58,37.89,3926297.0,35.5009,35.5476,35.0624,35.3517,3926297.0
2023-05-05 09:35:00,37.88,37.97,37.73,37.77,1597345.0,35.3423,35.4263,35.2024,35.2397,1597345.0
2023-05-05 09:40:00,37.78,38.21,37.77,38.15,2374479.0,35.249,35.6502,35.2397,35.5942,2374479.0
2023-05-05 09:45:00,38.14,38.19,37.7,37.77,1743585.0,35.5849,35.6316,35.1744,35.2397,1743585.0
2023-05-05 09:50:00,37.77,37.77,37.26,37.34,1659273.0,35.2397,35.2397,34.7639,34.8385,1659273.0
2023-05-05 09:55:00,37.35,37.45,37.21,37.41,1529982.0,34.8478,34.9411,34.7172,34.9038,1529982.0
2023-05-05 10:00:00,37.41,37.88,37.41,37.82,1090054.0,34.9038,35.3423,34.9038,35.2863,1090054.0
2023-05-05 10:05:00,37.82,37.96,37.76,37.81,916410.0,35.2863,35.417,35.2304,35.277,916410.0
2023-05-05 10:10:00,37.81,37.83,37.66,37.74,637290.0,35.277,35.2957,35.1371,35.2117,637290.0
2023-05-05 10:15:00,37.73,37.88,37.68,37.77,450659.0,35.2024,35.3423,35.1557,35.2397,450659.0
2023-05-05 10:20:00,37.77,37.87,37.74,37.78,743626.0,35.2397,35.333,35.2117,35.249,743626.0
2023-05-05 10:25:00,37.77,37.94,37.73,37.81,612308.0,35.2397,35.3983,35.2024,35.277,612308.0
2023-05-05 10:30:00,37.81,37.99,37.67,37.71,702936.0,35.277,35.445,35.1464,35.1837,702936.0
2023-05-05 10:35:00,37.71,37.85,37.63,37.79,713806.0,35.1837,35.3143,35.1091,35.2584,713806.0
2023-05-05 10:40:00,37.8,37.84,37.63,37.75,524862.0,35.2677,35.305,35.1091,35.221,524862.0
2023-05-05 10:45:00,37.75,37.87,37.71,37.84,383500.0,35.221,35.333,35.1837,35.305,383500.0
2023-05-05 10:50:00,37.84,38.04,37.83,37.99,1060984.0,35.305,35.4916,35.2957,35.445,1060984.0
2023-05-05 10:55:00,37.98,38.15,37.95,38.06,666200.0,35.4356,35.5942,35.4076,35.5103,666200.0
2023-05-05 11:00:00,38.06,38.17,38.05,38.11,539658.0,35.5103,35.6129,35.5009,35.5569,539658.0
2023-05-05 11:05:00,38.11,38.21,38.04,38.07,733087.0,35.5569,35.6502,35.4916,35.5196,733087.0
2023-05-05 11:10:00,38.07,38.33,38.04,38.32,960901.0,35.5196,35.7622,35.4916,35.7528,960901.0
2023-05-05 11:15:00,38.32,38.36,38.17,38.19,697625.0,35.7528,35.7902,35.6129,35.6316,697625.0
2023-05-05 11:20:00,38.19,38.27,38.06,38.23,773557.0,35.6316,35.7062,35.5103,35.6689,773557.0
2023-05-05 11:25:00,38.23,38.28,38.17,38.21,744991.0,35.6689,35.7155,35.6129,35.6502,744991.0
2023-05-05 11:30:00,38.21,38.27,38.11,38.2,573070.0,35.6502,35.7062,35.5569,35.6409,573070.0
2023-05-05 11:35:00,38.19,38.28,38.14,38.25,486785.0,35.6316,35.7155,35.5849,35.6875,486785.0
2023-05-05 11:40:00,38.25,38.29,38.07,38.12,658960.0,35.6875,35.7249,35.5196,35.5662,658960.0
2023-05-05 11:45:00,38.12,38.27,38.11,38.23,345856.0,35.5662,35.7062,35.5569,35.6689,345856.0
2023-05-05 11:50:00,38.24,38.35,38.18,38.29,426755.0,35.6782,35.7808,35.6222,35.7249,426755.0
2023-05-05 11:55:00,38.29,38.37,38.25,38.27,347353.0,35.7249,35.7995,35.6875,35.7062,347353.0
2023-05-05 12:00:00,38.27,38.46,38.23,38.31,1042119.0,35.7062,35.8835,35.6689,35.7435,1042119.0
2023-05-05 12:05:00,38.3,38.33,38.19,38.2,308654.0,35.7342,35.7622,35.6316,35.6409,308654.0
2023-05-05 12:10:00,38.2,38.24,38.18,38.2,212331.0,35.6409,35.6782,35.6222,35.6409,212331.0
2023-05-05 12:15:00,38.21,38.26,38.15,38.18,379194.0,35.6502,35.6969,35.5942,35.6222,379194.0
2023-05-05 12:20:00,38.19,38.25,38.14,38.24,245227.0,35.6316,35.6875,35.5849,35.6782,245227.0
2023-05-05 12:25:00,38.24,38.37,38.23,38.25,334819.0,35.6782,35.7995,35.6689,35.6875,334819.0
2023-05-05 12:30:00,38.25,38.33,38.14,38.16,435953.0,35.6875,35.7622,35.5849,35.6036,435953.0
2023-05-05 12:35:00,38.16,38.23,38.05,38.14,558572.0,35.6036,35.6689,35.5009,35.5849,558572.0
2023-05-05 12:40:00,38.13,38.13,37.86,37.88,933496.0,35.5756,35.5756,35.3237,35.3423,933496.0
2023-05-05 12:45:00,37.88,37.92,37.72,37.78,475806.0,35.3423,35.3796,35.193,35.249,475806.0
2023-05-05 12:50:00,37.78,37.99,37.75,37.94,381669.0,35.249,35.445,35.221,35.3983,381669.0
2023-05-05 12:55:00,37.93,38.15,37.92,38.09,344080.0,35.389,35.5942,35.3796,35.5383,344080.0
2023-05-05 13:00:00,38.09,38.2,38.08,38.14,323391.0,35.5383,35.6409,35.5289,35.5849,323391.0
2023-05-05 13:05:00,38.13,38.18,38.09,38.12,336424.0,35.5756,35.6222,35.5383,35.5662,336424.0
2023-05-05 13:10:00,38.12,38.22,38.08,38.18,338894.0,35.5662,35.6595,35.5289,35.6222,338894.0
2023-05-05 13:15:00,38.18,38.18,38.01,38.09,349750.0,35.6222,35.6222,35.4636,35.5383,349750.0
2023-05-05 13:20:00,38.09,38.12,38.0,38.04,261890.0,35.5383,35.5662,35.4543,35.4916,261890.0
2023-05-05 13:25:00,38.04,38.08,37.94,37.99,368610.0,35.4916,35.5289,35.3983,35.445,368610.0
2023-05-05 13:30:00,38.0,38.08,37.99,38.05,333962.0,35.4543,35.5289,35.445,35.5009,333962.0
2023-05-05 13:35:00,38.05,38.19,38.05,38.18,408982.0,35.5009,35.6316,35.5009,35.6222,408982.0
2023-05-05 13:40:00,38.19,38.19,38.09,38.13,272235.0,35.6316,35.6316,35.5383,35.5756,272235.0
2023-05-05 13:45:00,38.14,38.15,38.05,38.06,326290.0,35.5849,35.5942,35.5009,35.5103,326290.0
2023-05-05 13:50:00,38.07,38.14,38.02,38.05,463058.0,35.5196,35.5849,35.4729,35.5009,463058.0
2023-05-05 13:55:00,38.05,38.05,37.9,37.94,453900.0,35.5009,35.5009,35.361,35.3983,453900.0
2023-05-05 14:00:00,37.94,38.05,37.92,38.01,238402.0,35.3983,35.5009,35.3796,35.4636,238402.0
2023-05-05 14:05:00,38.01,38.04,37.97,38.0,352500.0,35.4636,35.4916,35.4263,35.4543,352500.0
2023-05-05 14:10:00,38.01,38.1,38.0,38.05,310430.0,35.4636,35.5476,35.4543,35.5009,310430.0
2023-05-05 14:15:00,38.05,38.09,37.96,37.97,244348.0,35.5009,35.5383,35.417,35.4263,244348.0
2023-05-05 14:20:00,37.96,38.02,37.94,38.02,184886.0,35.417,35.4729,35.3983,35.4729,184886.0
2023-05-05 14:25:00,38.02,38.06,37.98,38.02,265601.0,35.4729,35.5103,35.4356,35.4729,265601.0
2023-05-05 14:30:00,38.03,38.1,38.02,38.07,322061.0,35.4823,35.5476,35.4729,35.5196,322061.0
2023-05-05 14:35:00,38.06,38.07,38.0,38.05,412828.0,35.5103,35.5196,35.4543,35.5009,412828.0
2023-05-05 14:40:00,38.05,38.18,38.05,38.13,507026.0,35.5009,35.6222,35.5009,35.5756,507026.0
2023-05-05 14:45:00,38.13,38.3,38.11,38.28,1045260.0,35.5756,35.7342,35.5569,35.7155,1045260.0
2023-05-05 14:50:00,38.29,38.4,38.28,38.34,820953.0,35.7249,35.8275,35.7155,35.7715,820953.0
2023-05-05 14:55:00,38.35,38.39,38.24,38.26,781013.0,35.7808,35.8182,35.6782,35.6969,781013.0
2023-05-05 15:00:00,38.26,38.44,38.21,38.43,721151.0,35.6969,35.8648,35.6502,35.8555,721151.0
2023-05-05 15:05:00,38.43,38.46,38.34,38.41,464820.0,35.8555,35.8835,35.7715,35.8368,464820.0
2023-05-05 15:10:00,38.41,38.41,38.25,38.25,308935.0,35.8368,35.8368,35.6875,35.6875,308935.0
2023-05-05 15:15:00,38.26,38.31,38.18,38.2,492613.0,35.6969,35.7435,35.6222,35.6409,492613.0
2023-05-05 15:20:00,38.2,38.31,38.16,38.29,851121.0,35.6409,35.7435,35.6036,35.7249,851121.0
2023-05-05 15:25:00,38.29,38.32,38.23,38.29,557575.0,35.7249,35.7528,35.6689,35.7249,557575.0
2023-05-05 15:30:00,38.29,38.39,38.26,38.36,768974.0,35.7249,35.8182,35.6969,35.7902,768974.0
2023-05-05 15:35:00,38.35,38.46,38.33,38.45,884581.0,35.7808,35.8835,35.7622,35.8741,884581.0
2023-05-05 15:40:00,38.44,38.49,38.37,38.43,1209982.0,35.8648,35.9115,35.7995,35.8555,1209982.0
2023-05-05 15:45:00,38.42,38.49,38.36,38.39,1009176.0,35.8462,35.9115,35.7902,35.8182,1009176.0
2023-05-05 15:50:00,38.38,38.47,38.33,38.41,1778959.0,35.8088,35.8928,35.7622,35.8368,1778959.0
2023-05-05 15:55:00,38.41,38.44,38.36,38.39,2419988.0,35.8368,35.8648,35.7902,35.8182,2419988.0
2023-05-08 09:30:00,39.26,39.4,38.91,38.92,1845258.0,36.6299,36.7605,36.3033,36.3127,1845258.0
2023-05-08 09:35:00,38.92,39.09,38.77,38.79,1222035.0,36.3127,36.4713,36.1727,36.1914,1222035.0
2023-05-08 09:40:00,38.81,38.82,38.57,38.61,899058.0,36.21,36.2194,35.9861,36.0234,899058.0
2023-05-08 09:45:00,38.6,38.6,38.42,38.47,703265.0,36.0141,36.0141,35.8462,35.8928,703265.0
2023-05-08 09:50:00,38.47,38.48,38.22,38.24,1092793.0,35.8928,35.9021,35.6595,35.6782,1092793.0
2023-05-08 09:55:00,38.23,38.36,38.12,38.16,853977.0,35.6689,35.7902,35.5662,35.6036,853977.0
2023-05-08 10:00:00,38.17,38.4,38.1,38.37,877221.0,35.6129,35.8275,35.5476,35.7995,877221.0
2023-05-08 10:05:00,38.38,38.38,38.14,38.16,394727.0,35.8088,35.8088,35.5849,35.6036,394727.0
2023-05-08 10:10:00,38.16,38.24,38.04,38.18,674227.0,35.6036,35.6782,35.4916,35.6222,674227.0
2023-05-08 10:15:00,38.18,38.22,38.04,38.11,518366.0,35.6222,35.6595,35.4916,35.5569,518366.0
2023-05-08 10:20:00,38.11,38.17,37.97,37.99,650082.0,35.5569,35.6129,35.4263,35.445,650082.0
2023-05-08 10:25:00,37.98,38.01,37.7,37.81,1468857.0,35.4356,35.4636,35.1744,35.277,1468857.0
2023-05-08 10:30:00,37.81,38.1,37.81,38.02,849106.0,35.277,35.5476,35.277,35.4729,849106.0
2023-05-08 10:35:00,38.01,38.03,37.9,37.99,316863.0,35.4636,35.4823,35.361,35.445,316863.0
2023-05-08 10:40:00,38.0,38.1,37.93,38.05,307631.0,35.4543,35.5476,35.389,35.5009,307631.0
2023-05-08 10:45:00,38.05,38.08,37.92,38.06,245669.0,35.5009,35.5289,35.3796,35.5103,245669.0
2023-05-08 10:50:00,38.06,38.13,38.02,38.11,313688.0,35.5103,35.5756,35.4729,35.5569,313688.0
2023-05-08 10:55:00,38.11,38.24,38.08,38.19,447472.0,35.5569,35.6782,35.5289,35.6316,447472.0
2023-05-08 11:00:00,38.2,38.21,38.13,38.14,224276.0,35.6409,35.6502,35.5756,35.5849,224276.0
2023-05-08 11:05:00,38.15,38.16,38.01,38.05,181344.0,35.5942,35.6036,35.4636,35.5009,181344.0
2023-05-08 11:10:00,38.05,38.1,37.94,37.97,248477.0,35.5009,35.5476,35.3983,35.4263,248477.0
2023-05-08 11:15:00,37.97,37.99,37.92,37.93,133565.0,35.4263,35.445,35.3796,35.389,133565.0
2023-05-08 11:20:00,37.93,37.94,37.65,37.75,931792.0,35.389,35.3983,35.1277,35.221,931792.0
2023-05-08 11:25:00,37.74,37.75,37.68,37.7,324347.0,35.2117,35.221,35.1557,35.1744,324347.0
2023-05-08 11:30:00,37.69,37.82,37.64,37.78,225157.0,35.1651,35.2863,35.1184,35.249,225157.0
2023-05-08 11:35:00,37.78,37.84,37.73,37.73,251916.0,35.249,35.305,35.2024,35.2024,251916.0
2023-05-08 11:40:00,37.74,37.78,37.7,37.78,105682.0,35.2117,35.249,35.1744,35.249,105682.0
2023-05-08 11:45:00,37.78,37.83,37.76,37.81,235928.0,35.249,35.2957,35.2304,35.277,235928.0
2023-05-08 11:50:00,37.81,38.01,37.78,38.01,433459.0,35.277,35.4636,35.249,35.4636,433459.0
2023-05-08 11:55:00,38.02,38.05,37.92,37.95,647831.0,35.4729,35.5009,35.3796,35.4076,647831.0
2023-05-08 12:00:00,37.96,37.98,37.87,37.9,237398.0,35.417,35.4356,35.333,35.361,237398.0
2023-05-08 12:05:00,37.9,37.92,37.87,37.9,131169.0,35.361,35.3796,35.333,35.361,131169.0
2023-05-08 12:10:00,37.9,37.92,37.83,37.86,276170.0,35.361,35.3796,35.2957,35.3237,276170.0
2023-05-08 12:15:00,37.86,37.95,37.82,37.93,218200.0,35.3237,35.4076,35.2863,35.389,218200.0
2023-05-08 12:20:00,37.92,37.93,37.88,37.91,99895.0,35.3796,35.389,35.3423,35.3703,99895.0
2023-05-08 12:25:00,37.91,37.93,37.87,37.88,143371.0,35.3703,35.389,35.333,35.3423,143371.0
2023-05-08 12:30:00,37.88,37.91,37.79,37.8,304908.0,35.3423,35.3703,35.2584,35.2677,304908.0
2023-05-08 12:35:00,37.8,37.83,37.74,37.75,179840.0,35.2677,35.2957,35.2117,35.221,179840.0
2023-05-08 12:40:00,37.75,37.75,37.61,37.66,254324.0,35.221,35.221,35.0904,35.1371,254324.0
2023-05-08 12:45:00,37.66,37.66,37.49,37.52,270516.0,35.1371,35.1371,34.9785,35.0064,270516.0
2023-05-08 12:50:00,37.51,37.58,37.5,37.57,163846.0,34.9971,35.0624,34.9878,35.0531,163846.0
2023-05-08 12:55:00,37.57,37.65,37.54,37.62,293289.0,35.0531,35.1277,35.0251,35.0997,293289.0
2023-05-08 13:00:00,37.62,37.65,37.57,37.59,130929.0,35.0997,35.1277,35.0531,35.0718,130929.0
2023-05-08 13:05:00,37.59,37.7,37.58,37.68,114284.0,35.0718,35.1744,35.0624,35.1557,114284.0
2023-05-08 13:10:00,37.68,37.81,37.67,37.72,517306.0,35.1557,35.277,35.1464,35.193,517306.0
2023-05-08 13:15:00,37.73,37.76,37.67,37.7,130925.0,35.2024,35.2304,35.1464,35.1744,130925.0
2023-05-08 13:20:00,37.71,37.76,37.7,37.73,142066.0,35.1837,35.2304,35.1744,35.2024,142066.0
2023-05-08 13:25:00,37.73,37.75,37.63,37.66,273899.0,35.2024,35.221,35.1091,35.1371,273899.0
2023-05-08 13:30:00,37.66,37.82,37.65,37.75,199709.0,35.1371,35.2863,35.1277,35.221,199709.0
2023-05-08 13:35:00,37.75,37.8,37.72,37.77,147979.0,35.221,35.2677,35.193,35.2397,147979.0
2023-05-08 13:40:00,37.77,37.9,37.76,37.89,146836.0,35.2397,35.361,35.2304,35.3517,146836.0
2023-05-08 13:45:00,37.9,38.02,37.89,37.93,251742.0,35.361,35.4729,35.3517,35.389,251742.0
2023-05-08 13:50:00,37.94,37.97,37.89,37.91,161443.0,35.3983,35.4263,35.3517,35.3703,161443.0
2023-05-08 13:55:00,37.91,38.05,37.91,38.04,280635.0,35.3703,35.5009,35.3703,35.4916,280635.0
2023-05-08 14:00:00,38.04,38.13,38.0,38.01,457661.0,35.4916,35.5756,35.4543,35.4636,457661.0
2023-05-08 14:05:00,38.02,38.05,37.73,37.84,573670.0,35.4729,35.5009,35.2024,35.305,573670.0
2023-05-08 14:10:00,37.85,38.03,37.82,37.98,368604.0,35.3143,35.4823,35.2863,35.4356,368604.0
2023-05-08 14:15:00,37.98,38.03,37.95,38.02,172535.0,35.4356,35.4823,35.4076,35.4729,172535.0
2023-05-08 14:20:00,38.02,38.15,38.0,38.14,356646.0,35.4729,35.5942,35.4543,35.5849,356646.0
2023-05-08 14:25:00,38.14,38.18,38.11,38.14,166540.0,35.5849,35.6222,35.5569,35.5849,166540.0
2023-05-08 14:30:00,38.14,38.17,38.05,38.09,413977.0,35.5849,35.6129,35.5009,35.5383,413977.0
2023-05-08 14:35:00,38.09,38.09,38.01,38.03,155061.0,35.5383,35.5383,35.4636,35.4823,155061.0
2023-05-08 14:40:00,38.03,38.08,37.98,37.98,231051.0,35.4823,35.5289,35.4356,35.4356,231051.0
2023-05-08 14:45:00,37.98,38.0,37.93,37.98,221581.0,35.4356,35.4543,35.389,35.4356,221581.0
2023-05-08 14:50:00,37.98,38.02,37.96,37.96,206658.0,35.4356,35.4729,35.417,35.417,206658.0
2023-05-08 14:55:00,37.97,37.99,37.95,37.95,212407.0,35.4263,35.445,35.4076,35.4076,212407.0
2023-05-08 15:00:00,37.95,37.97,37.84,37.9,674849.0,35.4076,35.4263,35.305,35.361,674849.0
2023-05-08 15:05:00,37.9,37.93,37.83,37.84,439512.0,35.361,35.389,35.2957,35.305,439512.0
2023-05-08 15:10:00,37.84,37.92,37.84,37.85,305511.0,35.305,35.3796,35.305,35.3143,305511.0
2023-05-08 15:15:00,37.86,37.9,37.78,37.83,427192.0,35.3237,35.361,35.249,35.2957,427192.0
2023-05-08 15:20:00,37.82,37.85,37.78,37.8,212803.0,35.2863,35.3143,35.249,35.2677,212803.0
2023-05-08 15:25:00,37.79,37.81,37.74,37.75,223337.0,35.2584,35.277,35.2117,35.221,223337.0
2023-05-08 15:30:00,37.75,37.78,37.72,37.75,331276.0,35.221,35.249,35.193,35.221,331276.0
2023-05-08 15:35:00,37.75,37.81,37.74,37.8,274071.0,35.221,35.277,35.2117,35.2677,274071.0
2023-05-08 15:40:00,37.8,37.82,37.72,37.73,322996.0,35.2677,35.2863,35.193,35.2024,322996.0
2023-05-08 15:45:00,37.73,37.8,37.72,37.78,571745.0,35.2024,35.2677,35.193,35.249,571745.0
2023-05-08 15:50:00,37.77,37.77,37.6,37.62,1265432.0,35.2397,35.2397,35.0811,35.0997,1265432.0
2023-05-08 15:55:00,37.61,37.62,37.55,37.59,1947658.0,35.0904,35.0997,35.0344,35.0718,1947658.0
2023-05-09 09:30:00,37.23,37.29,37.04,37.19,616074.0,34.7359,34.7919,34.5586,34.6986,616074.0
2023-05-09 09:35:00,37.2,37.4,37.16,37.18,827836.0,34.7079,34.8945,34.6706,34.6892,827836.0
2023-05-09 09:40:00,37.19,37.23,37.08,37.16,484836.0,34.6986,34.7359,34.5959,34.6706,484836.0
2023-05-09 09:45:00,37.17,37.22,36.87,36.9,839577.0,34.6799,34.7265,34.4,34.428,839577.0
2023-05-09 09:50:00,36.9,36.94,36.71,36.88,639607.0,34.428,34.4653,34.2507,34.4093,639607.0
2023-05-09 09:55:00,36.88,36.91,36.79,36.84,468834.0,34.4093,34.4373,34.3253,34.372,468834.0
2023-05-09 10:00:00,36.84,36.92,36.64,36.71,731496.0,34.372,34.4466,34.1854,34.2507,731496.0
2023-05-09 10:05:00,36.7,36.8,36.68,36.77,311352.0,34.2414,34.3347,34.2227,34.3067,311352.0
2023-05-09 10:10:00,36.77,36.87,36.68,36.85,556120.0,34.3067,34.4,34.2227,34.3813,556120.0
2023-05-09 10:15:00,36.86,37.05,36.84,37.01,426846.0,34.3907,34.5679,34.372,34.5306,426846.0
2023-05-09 10:20:00,37.01,37.04,36.9,37.01,213606.0,34.5306,34.5586,34.428,34.5306,213606.0
2023-05-09 10:25:00,37.01,37.17,37.0,37.07,337668.0,34.5306,34.6799,34.5213,34.5866,337668.0
2023-05-09 10:30:00,37.07,37.12,36.93,36.97,348490.0,34.5866,34.6332,34.456,34.4933,348490.0
2023-05-09 10:35:00,36.97,37.02,36.9,37.01,227657.0,34.4933,34.5399,34.428,34.5306,227657.0
2023-05-09 10:40:00,37.01,37.22,37.0,37.2,345822.0,34.5306,34.7265,34.5213,34.7079,345822.0
2023-05-09 10:45:00,37.2,37.24,37.03,37.05,273376.0,34.7079,34.7452,34.5493,34.5679,273376.0
2023-05-09 10:50:00,37.05,37.12,37.01,37.12,236992.0,34.5679,34.6332,34.5306,34.6332,236992.0
2023-05-09 10:55:00,37.12,37.19,37.06,37.07,233358.0,34.6332,34.6986,34.5773,34.5866,233358.0
2023-05-09 11:00:00,37.07,37.11,37.02,37.08,378664.0,34.5866,34.6239,34.5399,34.5959,378664.0
2023-05-09 11:05:00,37.07,37.17,37.03,37.16,432137.0,34.5866,34.6799,34.5493,34.6706,432137.0
2023-05-09 11:10:00,37.16,37.17,36.98,37.04,340415.0,34.6706,34.6799,34.5026,34.5586,340415.0
2023-05-09 11:15:00,37.04,37.17,37.03,37.16,198207.0,34.5586,34.6799,34.5493,34.6706,198207.0
2023-05-09 11:20:00,37.16,37.19,37.07,37.09,152781.0,34.6706,34.6986,34.5866,34.6053,152781.0
2023-05-09 11:25:00,37.09,37.1,36.97,36.98,242488.0,34.6053,34.6146,34.4933,34.5026,242488.0
2023-05-09 11:30:00,36.99,37.0,36.93,36.98,227318.0,34.5119,34.5213,34.456,34.5026,227318.0
2023-05-09 11:35:00,36.99,37.04,36.87,36.88,299499.0,34.5119,34.5586,34.4,34.4093,299499.0
2023-05-09 11:40:00,36.89,36.92,36.78,36.8,375233.0,34.4186,34.4466,34.316,34.3347,375233.0
2023-05-09 11:45:00,36.8,36.85,36.75,36.85,224480.0,34.3347,34.3813,34.288,34.3813,224480.0
2023-05-09 11:50:00,36.85,36.86,36.8,36.84,114783.0,34.3813,34.3907,34.3347,34.372,114783.0
2023-05-09 11:55:00,36.83,36.93,36.82,36.92,104670.0,34.3627,34.456,34.3533,34.4466,104670.0
2023-05-09 12:00:00,36.91,36.99,36.9,36.95,104120.0,34.4373,34.5119,34.428,34.4746,104120.0
2023-05-09 12:05:00,36.95,37.01,36.95,36.97,66663.0,34.4746,34.5306,34.4746,34.4933,66663.0
2023-05-09 12:10:00,36.97,36.98,36.91,36.91,86276.0,34.4933,34.5026,34.4373,34.4373,86276.0
2023-05-09 12:15:00,36.91,36.92,36.83,36.84,305198.0,34.4373,34.4466,34.3627,34.372,305198.0
2023-05-09 12:20:00,36.83,36.9,36.76,36.84,349342.0,34.3627,34.428,34.2974,34.372,349342.0
2023-05-09 12:25:00,36.84,36.9,36.83,36.88,207811.0,34.372,34.428,34.3627,34.4093,207811.0
2023-05-09 12:30:00,36.88,36.98,36.88,36.97,150265.0,34.4093,34.5026,34.4093,34.4933,150265.0
2023-05-09 12:35:00,36.97,36.98,36.91,36.95,100766.0,34.4933,34.5026,34.4373,34.4746,100766.0
2023-05-09 12:40:00,36.94,36.97,36.84,36.86,397707.0,34.4653,34.4933,34.372,34.3907,397707.0
2023-05-09 12:45:00,36.86,36.88,36.84,36.87,189888.0,34.3907,34.4093,34.372,34.4,189888.0
2023-05-09 12:50:00,36.88,36.99,36.88,36.96,90155.0,34.4093,34.5119,34.4093,34.484,90155.0
2023-05-09 12:55:00,36.96,37.0,36.96,36.98,141200.0,34.484,34.5213,34.484,34.5026,141200.0
2023-05-09 13:00:00,36.98,36.99,36.87,36.88,392584.0,34.5026,34.5119,34.4,34.4093,392584.0
2023-05-09 13:05:00,36.88,36.9,36.81,36.84,403327.0,34.4093,34.428,34.344,34.372,403327.0
2023-05-09 13:10:00,36.84,36.87,36.8,36.84,450122.0,34.372,34.4,34.3347,34.372,450122.0
2023-05-09 13:15:00,36.85,36.89,36.82,36.85,413966.0,34.3813,34.4186,34.3533,34.3813,413966.0
2023-05-09 13:20:00,36.85,36.91,36.85,36.88,104605.0,34.3813,34.4373,34.3813,34.4093,104605.0
2023-05-09 13:25:00,36.88,37.04,36.88,37.02,405869.0,34.4093,34.5586,34.4093,34.5399,405869.0
2023-05-09 13:30:00,37.03,37.11,37.03,37.07,267596.0,34.5493,34.6239,34.5493,34.5866,267596.0
2023-05-09 13:35:00,37.07,37.13,37.05,37.09,330269.0,34.5866,34.6426,34.5679,34.6053,330269.0
2023-05-09 13:40:00,37.09,37.18,37.06,37.17,558010.0,34.6053,34.6892,34.5773,34.6799,558010.0
2023-05-09 13:45:00,37.17,37.47,37.15,37.45,986239.0,34.6799,34.9598,34.6612,34.9411,986239.0
2023-05-09 13:50:00,37.44,37.63,37.4,37.6,1169260.0,34.9318,35.1091,34.8945,35.0811,1169260.0
2023-05-09 13:55:00,37.61,37.73,37.6,37.66,1038119.0,35.0904,35.2024,35.0811,35.1371,1038119.0
2023-05-09 14:00:00,37.66,37.67,37.59,37.61,318062.0,35.1371,35.1464,35.0718,35.0904,318062.0
2023-05-09 14:05:00,37.61,37.67,37.6,37.66,234180.0,35.0904,35.1464,35.0811,35.1371,234180.0
2023-05-09 14:10:00,37.66,37.66,37.53,37.55,202959.0,35.1371,35.1371,35.0158,35.0344,202959.0
2023-05-09 14:15:00,37.56,37.71,37.56,37.71,404129.0,35.0438,35.1837,35.0438,35.1837,404129.0
2023-05-09 14:20:00,37.7,37.72,37.58,37.6,378316.0,35.1744,35.193,35.0624,35.0811,378316.0
2023-05-09 14:25:00,37.59,37.62,37.54,37.6,269496.0,35.0718,35.0997,35.0251,35.0811,269496.0
2023-05-09 14:30:00,37.61,37.64,37.59,37.59,95521.0,35.0904,35.1184,35.0718,35.0718,95521.0
2023-05-09 14:35:00,37.59,37.73,37.59,37.68,393060.0,35.0718,35.2024,35.0718,35.1557,393060.0
2023-05-09 14:40:00,37.67,37.72,37.65,37.65,124214.0,35.1464,35.193,35.1277,35.1277,124214.0
2023-05-09 14:45:00,37.65,37.65,37.59,37.65,196356.0,35.1277,35.1277,35.0718,35.1277,196356.0
2023-05-09 14:50:00,37.65,37.65,37.5,37.51,131736.0,35.1277,35.1277,34.9878,34.9971,131736.0
2023-05-09 14:55:00,37.51,37.58,37.51,37.54,156334.0,34.9971,35.0624,34.9971,35.0251,156334.0
2023-05-09 15:00:00,37.54,37.59,37.53,37.58,73204.0,35.0251,35.0718,35.0158,35.0624,73204.0
2023-05-09 15:05:00,37.58,37.69,37.58,37.68,231371.0,35.0624,35.1651,35.0624,35.1557,231371.0
2023-05-09 15:10:00,37.68,37.7,37.61,37.62,130544.0,35.1557,35.1744,35.0904,35.0997,130544.0
2023-05-09 15:15:00,37.62,37.63,37.56,37.57,97209.0,35.0997,35.1091,35.0438,35.0531,97209.0
2023-05-09 15:20:00,37.57,37.61,37.53,37.56,291198.0,35.0531,35.0904,35.0158,35.0438,291198.0
2023-05-09 15:25:00,37.57,37.6,37.54,37.56,81558.0,35.0531,35.0811,35.0251,35.0438,81558.0
2023-05-09 15:30:00,37.57,37.62,37.53,37.61,162654.0,35.0531,35.0997,35.0158,35.0904,162654.0
2023-05-09 15:35:00,37.61,37.63,37.51,37.52,165317.0,35.0904,35.1091,34.9971,35.0064,165317.0
2023-05-09 15:40:00,37.52,37.52,37.38,37.39,362673.0,35.0064,35.0064,34.8758,34.8852,362673.0
2023-05-09 15:45:00,37.39,37.49,37.36,37.44,519766.0,34.8852,34.9785,34.8572,34.9318,519766.0
2023-05-09 15:50:00,37.44,37.44,37.32,37.37,818672.0,34.9318,34.9318,34.8198,34.8665,818672.0
2023-05-09 15:55:00,37.37,37.47,37.36,37.4,1693041.0,34.8665,34.9598,34.8572,34.8945,1693041.0
2023-05-10 09:30:00,38.16,38.2,37.83,37.88,1086113.0,35.6036,35.6409,35.2957,35.3423,1086113.0
2023-05-10 09:35:00,37.88,37.9,37.43,37.5,639693.0,35.3423,35.361,34.9225,34.9878,639693.0
2023-05-10 09:40:00,37.49,37.53,37.39,37.4,436510.0,34.9785,35.0158,34.8852,34.8945,436510.0
2023-05-10 09:45:00,37.41,37.47,37.2,37.3,653476.0,34.9038,34.9598,34.7079,34.8012,653476.0
2023-05-10 09:50:00,37.31,37.35,37.13,37.15,567259.0,34.8105,34.8478,34.6426,34.6612,567259.0
2023-05-10 09:55:00,37.15,37.34,37.14,37.3,454540.0,34.6612,34.8385,34.6519,34.8012,454540.0
2023-05-10 10:00:00,37.3,37.43,37.29,37.34,297423.0,34.8012,34.9225,34.7919,34.8385,297423.0
2023-05-10 10:05:00,37.36,37.42,37.2,37.21,352401.0,34.8572,34.9131,34.7079,34.7172,352401.0
2023-05-10 10:10:00,37.22,37.27,37.12,37.17,211491.0,34.7265,34.7732,34.6332,34.6799,211491.0
2023-05-10 10:15:00,37.16,37.17,36.93,36.97,431759.0,34.6706,34.6799,34.456,34.4933,431759.0
2023-05-10 10:20:00,36.97,37.1,36.94,37.07,206864.0,34.4933,34.6146,34.4653,34.5866,206864.0
2023-05-10 10:25:00,37.07,37.14,36.96,36.98,194283.0,34.5866,34.6519,34.484,34.5026,194283.0
2023-05-10 10:30:00,36.98,37.11,36.97,36.98,219038.0,34.5026,34.6239,34.4933,34.5026,219038.0
2023-05-10 10:35:00,36.98,37.07,36.9,36.96,232004.0,34.5026,34.5866,34.428,34.484,232004.0
2023-05-10 10:40:00,36.96,37.04,36.9,36.91,262139.0,34.484,34.5586,34.428,34.4373,262139.0
2023-05-10 10:45:00,36.9,37.08,36.81,37.01,267804.0,34.428,34.5959,34.344,34.5306,267804.0
2023-05-10 10:50:00,37.01,37.11,36.93,37.08,274816.0,34.5306,34.6239,34.456,34.5959,274816.0
2023-05-10 10:55:00,37.08,37.09,36.99,37.04,179888.0,34.5959,34.6053,34.5119,34.5586,179888.0
2023-05-10 11:00:00,37.03,37.11,37.02,37.09,224965.0,34.5493,34.6239,34.5399,34.6053,224965.0
2023-05-10 11:05:00,37.1,37.12,37.03,37.11,103969.0,34.6146,34.6332,34.5493,34.6239,103969.0
2023-05-10 11:10:00,37.12,37.13,37.01,37.02,282858.0,34.6332,34.6426,34.5306,34.5399,282858.0
2023-05-10 11:15:00,37.02,37.21,37.01,37.17,220232.0,34.5399,34.7172,34.5306,34.6799,220232.0
2023-05-10 11:20:00,37.17,37.19,37.1,37.1,129663.0,34.6799,34.6986,34.6146,34.6146,129663.0
2023-05-10 11:25:00,37.1,37.13,37.07,37.1,97715.0,34.6146,34.6426,34.5866,34.6146,97715.0
2023-05-10 11:30:00,37.09,37.15,37.03,37.11,146455.0,34.6053,34.6612,34.5493,34.6239,146455.0
2023-05-10 11:35:00,37.1,37.1,37.03,37.08,125467.0,34.6146,34.6146,34.5493,34.5959,125467.0
2023-05-10 11:40:00,37.08,37.15,37.07,37.09,171236.0,34.5959,34.6612,34.5866,34.6053,171236.0
2023-05-10 11:45:00,37.09,37.1,37.05,37.07,104809.0,34.6053,34.6146,34.5679,34.5866,104809.0
2023-05-10 11:50:00,37.07,37.1,37.05,37.06,69960.0,34.5866,34.6146,34.5679,34.5773,69960.0
2023-05-10 11:55:00,37.06,37.08,37.0,37.03,180512.0,34.5773,34.5959,34.5213,34.5493,180512.0
2023-05-10 12:00:00,37.04,37.06,36.92,36.95,223989.0,34.5586,34.5773,34.4466,34.4746,223989.0
2023-05-10 12:05:00,36.95,37.05,36.9,37.02,291250.0,34.4746,34.5679,34.428,34.5399,291250.0
2023-05-10 12:10:00,37.01,37.08,36.97,37.03,77518.0,34.5306,34.5959,34.4933,34.5493,77518.0
2023-05-10 12:15:00,37.02,37.1,37.01,37.07,65736.0,34.5399,34.6146,34.5306,34.5866,65736.0
2023-05-10 12:20:00,37.07,37.17,37.05,37.16,174586.0,34.5866,34.6799,34.5679,34.6706,174586.0
2023-05-10 12:25:00,37.16,37.19,37.06,37.07,85133.0,34.6706,34.6986,34.5773,34.5866,85133.0
2023-05-10 12:30:00,37.07,37.08,36.97,36.98,76158.0,34.5866,34.5959,34.4933,34.5026,76158.0
2023-05-10 12:35:00,36.98,36.99,36.87,36.91,272597.0,34.5026,34.5119,34.4,34.4373,272597.0
2023-05-10 12:40:00,36.91,36.95,36.88,36.91,68997.0,34.4373,34.4746,34.4093,34.4373,68997.0
2023-05-10 12:45:00,36.91,36.96,36.86,36.86,105104.0,34.4373,34.484,34.3907,34.3907,105104.0
2023-05-10 12:50:00,36.86,36.91,36.85,36.9,90011.0,34.3907,34.4373,34.3813,34.428,90011.0
2023-05-10 12:55:00,36.9,36.9,36.83,36.87,105118.0,34.428,34.428,34.3627,34.4,105118.0
2023-05-10 13:00:00,36.86,36.86,36.74,36.75,254558.0,34.3907,34.3907,34.2787,34.288,254558.0
2023-05-10 13:05:00,36.75,36.81,36.74,36.8,100540.0,34.288,34.344,34.2787,34.3347,100540.0
2023-05-10 13:10:00,36.79,36.82,36.74,36.8,173426.0,34.3253,34.3533,34.2787,34.3347,173426.0
2023-05-10 13:15:00,36.79,36.8,36.75,36.77,85490.0,34.3253,34.3347,34.288,34.3067,85490.0
2023-05-10 13:20:00,36.77,36.77,36.66,36.67,119545.0,34.3067,34.3067,34.2041,34.2134,119545.0
2023-05-10 13:25:00,36.66,36.7,36.61,36.68,171067.0,34.2041,34.2414,34.1574,34.2227,171067.0
2023-05-10 13:30:00,36.67,36.73,36.67,36.69,191990.0,34.2134,34.2694,34.2134,34.232,191990.0
2023-05-10 13:35:00,36.69,36.72,36.59,36.59,122829.0,34.232,34.26,34.1387,34.1387,122829.0
2023-05-10 13:40:00,36.6,36.73,36.6,36.71,242413.0,34.1481,34.2694,34.1481,34.2507,242413.0
2023-05-10 13:45:00,36.71,36.78,36.69,36.78,125974.0,34.2507,34.316,34.232,34.316,125974.0
2023-05-10 13:50:00,36.78,36.84,36.76,36.81,152117.0,34.316,34.372,34.2974,34.344,152117.0
2023-05-10 13:55:00,36.82,36.84,36.78,36.8,108362.0,34.3533,34.372,34.316,34.3347,108362.0
2023-05-10 14:00:00,36.8,36.88,36.79,36.83,186395.0,34.3347,34.4093,34.3253,34.3627,186395.0
2023-05-10 14:05:00,36.83,36.88,36.8,36.87,119101.0,34.3627,34.4093,34.3347,34.4,119101.0
2023-05-10 14:10:00,36.87,36.93,36.85,36.86,154211.0,34.4,34.456,34.3813,34.3907,154211.0
2023-05-10 14:15:00,36.87,36.89,36.84,36.86,83884.0,34.4,34.4186,34.372,34.3907,83884.0
2023-05-10 14:20:00,36.85,36.85,36.79,36.79,78254.0,34.3813,34.3813,34.3253,34.3253,78254.0
2023-05-10 14:25:00,36.79,36.92,36.77,36.91,119066.0,34.3253,34.4466,34.3067,34.4373,119066.0
2023-05-10 14:30:00,36.91,36.95,36.9,36.93,73954.0,34.4373,34.4746,34.428,34.456,73954.0
2023-05-10 14:35:00,36.93,36.97,36.89,36.91,112801.0,34.456,34.4933,34.4186,34.4373,112801.0
2023-05-10 14:40:00,36.91,36.99,36.89,36.94,78094.0,34.4373,34.5119,34.4186,34.4653,78094.0
2023-05-10 14:45:00,36.94,36.95,36.79,36.8,154072.0,34.4653,34.4746,34.3253,34.3347,154072.0
2023-05-10 14:50:00,36.79,36.88,36.77,36.85,153129.0,34.3253,34.4093,34.3067,34.3813,153129.0
2023-05-10 14:55:00,36.85,36.88,36.83,36.84,105170.0,34.3813,34.4093,34.3627,34.372,105170.0
2023-05-10 15:00:00,36.84,36.85,36.8,36.84,92785.0,34.372,34.3813,34.3347,34.372,92785.0
2023-05-10 15:05:00,36.84,36.89,36.82,36.86,148691.0,34.372,34.4186,34.3533,34.3907,148691.0
2023-05-10 15:10:00,36.86,36.9,36.81,36.82,167564.0,34.3907,34.428,34.344,34.3533,167564.0
2023-05-10 15:15:00,36.82,36.86,36.79,36.85,161632.0,34.3533,34.3907,34.3253,34.3813,161632.0
2023-05-10 15:20:00,36.85,37.0,36.84,36.99,439060.0,34.3813,34.5213,34.372,34.5119,439060.0
2023-05-10 15:25:00,37.0,37.05,36.95,36.95,347103.0,34.5213,34.5679,34.4746,34.4746,347103.0
2023-05-10 15:30:00,36.95,37.05,36.94,36.99,277008.0,34.4746,34.5679,34.4653,34.5119,277008.0
2023-05-10 15:35:00,36.99,37.09,36.95,37.08,614994.0,34.5119,34.6053,34.4746,34.5959,614994.0
2023-05-10 15:40:00,37.09,37.18,37.08,37.15,508688.0,34.6053,34.6892,34.5959,34.6612,508688.0
2023-05-10 15:45:00,37.14,37.18,37.08,37.14,517285.0,34.6519,34.6892,34.5959,34.6519,517285.0
2023-05-10 15:50:00,37.13,37.13,36.95,37.04,833401.0,34.6426,34.6426,34.4746,34.5586,833401.0
2023-05-10 15:55:00,37.04,37.06,37.02,37.03,966208.0,34.5586,34.5773,34.5399,34.5493,966208.0
2023-05-11 09:30:00,36.36,36.44,35.98,36.08,2008432.0,33.9242,33.9988,33.5696,33.6629,2008432.0
2023-05-11 09:35:00,36.08,36.33,35.98,36.18,1081717.0,33.6629,33.8962,33.5696,33.7562,1081717.0
2023-05-11 09:40:00,36.19,36.51,36.17,36.41,1180583.0,33.7655,34.0641,33.7469,33.9708,1180583.0
2023-05-11 09:45:00,36.42,36.61,36.34,36.41,799648.0,33.9801,34.1574,33.9055,33.9708,799648.0
2023-05-11 09:50:00,36.4,36.62,36.31,36.56,488446.0,33.9615,34.1667,33.8775,34.1108,488446.0
2023-05-11 09:55:00,36.55,36.86,36.54,36.74,767874.0,34.1014,34.3907,34.0921,34.2787,767874.0
2023-05-11 10:00:00,36.73,36.83,36.5,36.56,801100.0,34.2694,34.3627,34.0548,34.1108,801100.0
2023-05-11 10:05:00,36.56,36.61,36.44,36.54,376616.0,34.1108,34.1574,33.9988,34.0921,376616.0
2023-05-11 10:10:00,36.54,36.61,36.36,36.41,365705.0,34.0921,34.1574,33.9242,33.9708,365705.0
2023-05-11 10:15:00,36.41,36.45,36.27,36.3,369840.0,33.9708,34.0081,33.8402,33.8682,369840.0
2023-05-11 10:20:00,36.3,36.31,36.19,36.31,394686.0,33.8682,33.8775,33.7655,33.8775,394686.0
2023-05-11 10:25:00,36.3,36.45,36.29,36.45,391409.0,33.8682,34.0081,33.8588,34.0081,391409.0
2023-05-11 10:30:00,36.45,36.5,36.24,36.3,617917.0,34.0081,34.0548,33.8122,33.8682,617917.0
2023-05-11 10:35:00,36.29,36.34,36.18,36.19,331853.0,33.8588,33.9055,33.7562,33.7655,331853.0
2023-05-11 10:40:00,36.19,36.21,36.11,36.12,591120.0,33.7655,33.7842,33.6909,33.7002,591120.0
2023-05-11 10:45:00,36.11,36.41,36.07,36.29,644658.0,33.6909,33.9708,33.6536,33.8588,644658.0
2023-05-11 10:50:00,36.28,36.33,36.19,36.23,464855.0,33.8495,33.8962,33.7655,33.8029,464855.0
2023-05-11 10:55:00,36.24,36.29,36.17,36.24,469695.0,33.8122,33.8588,33.7469,33.8122,469695.0
2023-05-11 11:00:00,36.24,36.4,36.24,36.34,251445.0,33.8122,33.9615,33.8122,33.9055,251445.0
2023-05-11 11:05:00,36.34,36.41,36.29,36.33,381072.0,33.9055,33.9708,33.8588,33.8962,381072.0
2023-05-11 11:10:00,36.33,36.35,36.25,36.27,201452.0,33.8962,33.9148,33.8215,33.8402,201452.0
2023-05-11 11:15:00,36.28,36.32,36.21,36.23,178368.0,33.8495,33.8868,33.7842,33.8029,178368.0
2023-05-11 11:20:00,36.22,36.32,36.21,36.25,187275.0,33.7935,33.8868,33.7842,33.8215,187275.0
2023-05-11 11:25:00,36.25,36.33,36.2,36.31,239635.0,33.8215,33.8962,33.7749,33.8775,239635.0
2023-05-11 11:30:00,36.3,36.47,36.29,36.46,481085.0,33.8682,34.0268,33.8588,34.0175,481085.0
2023-05-11 11:35:00,36.46,36.57,36.46,36.55,309904.0,34.0175,34.1201,34.0175,34.1014,309904.0
2023-05-11 11:40:00,36.54,36.69,36.51,36.63,346676.0,34.0921,34.232,34.0641,34.1761,346676.0
2023-05-11 11:45:00,36.64,36.66,36.48,36.53,289415.0,34.1854,34.2041,34.0361,34.0828,289415.0
2023-05-11 11:50:00,36.52,36.57,36.5,36.55,181949.0,34.0734,34.1201,34.0548,34.1014,181949.0
2023-05-11 11:55:00,36.55,36.57,36.5,36.54,99373.0,34.1014,34.1201,34.0548,34.0921,99373.0
2023-05-11 12:00:00,36.55,36.6,36.44,36.46,160452.0,34.1014,34.1481,33.9988,34.0175,160452.0
2023-05-11 12:05:00,36.47,36.56,36.44,36.5,195552.0,34.0268,34.1108,33.9988,34.0548,195552.0
2023-05-11 12:10:00,36.5,36.5,36.42,36.5,118568.0,34.0548,34.0548,33.9801,34.0548,118568.0
2023-05-11 12:15:00,36.49,36.5,36.41,36.46,119494.0,34.0454,34.0548,33.9708,34.0175,119494.0
2023-05-11 12:20:00,36.46,36.54,36.45,36.52,100851.0,34.0175,34.0921,34.0081,34.0734,100851.0
2023-05-11 12:25:00,36.51,36.52,36.41,36.45,121380.0,34.0641,34.0734,33.9708,34.0081,121380.0
2023-05-11 12:30:00,36.45,36.48,36.41,36.43,49777.0,34.0081,34.0361,33.9708,33.9895,49777.0
2023-05-11 12:35:00,36.43,36.47,36.42,36.43,115229.0,33.9895,34.0268,33.9801,33.9895,115229.0
2023-05-11 12:40:00,36.43,36.46,36.37,36.43,255072.0,33.9895,34.0175,33.9335,33.9895,255072.0
2023-05-11 12:45:00,36.43,36.47,36.42,36.46,42347.0,33.9895,34.0268,33.9801,34.0175,42347.0
2023-05-11 12:50:00,36.46,36.46,36.37,36.42,182119.0,34.0175,34.0175,33.9335,33.9801,182119.0
2023-05-11 12:55:00,36.41,36.47,36.39,36.44,61360.0,33.9708,34.0268,33.9521,33.9988,61360.0
2023-05-11 13:00:00,36.44,36.47,36.41,36.45,87723.0,33.9988,34.0268,33.9708,34.0081,87723.0
2023-05-11 13:05:00,36.45,36.49,36.39,36.4,155032.0,34.0081,34.0454,33.9521,33.9615,155032.0
2023-05-11 13:10:00,36.4,36.41,36.37,36.4,81898.0,33.9615,33.9708,33.9335,33.9615,81898.0
2023-05-11 13:15:00,36.4,36.53,36.39,36.5,176152.0,33.9615,34.0828,33.9521,34.0548,176152.0
2023-05-11 13:20:00,36.49,36.5,36.38,36.4,271200.0,34.0454,34.0548,33.9428,33.9615,271200.0
2023-05-11 13:25:00,36.4,36.52,36.39,36.48,158335.0,33.9615,34.0734,33.9521,34.0361,158335.0
2023-05-11 13:30:00,36.48,36.49,36.42,36.45,138613.0,34.0361,34.0454,33.9801,34.0081,138613.0
2023-05-11 13:35:00,36.45,36.49,36.43,36.46,161040.0,34.0081,34.0454,33.9895,34.0175,161040.0
2023-05-11 13:40:00,36.47,36.49,36.36,36.38,192872.0,34.0268,34.0454,33.9242,33.9428,192872.0
2023-05-11 13:45:00,36.37,36.41,36.28,36.29,150106.0,33.9335,33.9708,33.8495,33.8588,150106.0
2023-05-11 13:50:00,36.29,36.41,36.27,36.41,138874.0,33.8588,33.9708,33.8402,33.9708,138874.0
2023-05-11 13:55:00,36.4,36.44,36.37,36.44,168023.0,33.9615,33.9988,33.9335,33.9988,168023.0
2023-05-11 14:00:00,36.43,36.44,36.33,36.37,165327.0,33.9895,33.9988,33.8962,33.9335,165327.0
2023-05-11 14:05:00,36.37,36.37,36.28,36.33,101280.0,33.9335,33.9335,33.8495,33.8962,101280.0
2023-05-11 14:10:00,36.33,36.36,36.31,36.35,63454.0,33.8962,33.9242,33.8775,33.9148,63454.0
2023-05-11 14:15:00,36.36,36.36,36.27,36.29,98917.0,33.9242,33.9242,33.8402,33.8588,98917.0
2023-05-11 14:20:00,36.28,36.4,36.25,36.4,163900.0,33.8495,33.9615,33.8215,33.9615,163900.0
2023-05-11 14:25:00,36.39,36.41,36.37,36.39,97724.0,33.9521,33.9708,33.9335,33.9521,97724.0
2023-05-11 14:30:00,36.39,36.41,36.38,36.4,85466.0,33.9521,33.9708,33.9428,33.9615,85466.0
2023-05-11 14:35:00,36.4,36.42,36.36,36.39,87331.0,33.9615,33.9801,33.9242,33.9521,87331.0
2023-05-11 14:40:00,36.39,36.43,36.36,36.4,244058.0,33.9521,33.9895,33.9242,33.9615,244058.0
2023-05-11 14:45:00,36.41,36.42,36.35,36.38,140013.0,33.9708,33.9801,33.9148,33.9428,140013.0
2023-05-11 14:50:00,36.38,36.39,36.27,36.28,97122.0,33.9428,33.9521,33.8402,33.8495,97122.0
2023-05-11 14:55:00,36.28,36.36,36.28,36.33,81149.0,33.8495,33.9242,33.8495,33.8962,81149.0
2023-05-11 15:00:00,36.32,36.34,36.3,36.32,114541.0,33.8868,33.9055,33.8682,33.8868,114541.0
2023-05-11 15:05:00,36.31,36.37,36.27,36.35,199637.0,33.8775,33.9335,33.8402,33.9148,199637.0
2023-05-11 15:10:00,36.34,36.35,36.27,36.27,87565.0,33.9055,33.9148,33.8402,33.8402,87565.0
2023-05-11 15:15:00,36.27,36.31,36.25,36.26,146756.0,33.8402,33.8775,33.8215,33.8309,146756.0
2023-05-11 15:20:00,36.26,36.26,36.19,36.26,300759.0,33.8309,33.8309,33.7655,33.8309,300759.0
2023-05-11 15:25:00,36.26,36.26,36.2,36.2,149103.0,33.8309,33.8309,33.7749,33.7749,149103.0
2023-05-11 15:30:00,36.2,36.25,36.16,36.23,395668.0,33.7749,33.8215,33.7376,33.8029,395668.0
2023-05-11 15:35:00,36.23,36.26,36.18,36.23,199967.0,33.8029,33.8309,33.7562,33.8029,199967.0
2023-05-11 15:40:00,36.23,36.27,36.15,36.2,399731.0,33.8029,33.8402,33.7282,33.7749,399731.0
2023-05-11 15:45:00,36.2,36.27,36.18,36.23,342418.0,33.7749,33.8402,33.7562,33.8029,342418.0
2023-05-11 15:50:00,36.23,36.23,36.14,36.16,725390.0,33.8029,33.8029,33.7189,33.7376,725390.0
2023-05-11 15:55:00,36.16,36.18,36.14,36.15,1442300.0,33.7376,33.7562,33.7189,33.7282,1442300.0
2023-05-12 09:30:00,36.44,36.58,36.25,36.29,556381.0,33.9988,34.1294,33.8215,33.8588,556381.0
2023-05-12 09:35:00,36.3,36.39,36.27,36.34,390559.0,33.8682,33.9521,33.8402,33.9055,390559.0
2023-05-12 09:40:00,36.33,36.39,36.27,36.33,209692.0,33.8962,33.9521,33.8402,33.8962,209692.0
2023-05-12 09:45:00,36.33,36.38,36.08,36.12,335651.0,33.8962,33.9428,33.6629,33.7002,335651.0
2023-05-12 09:50:00,36.12,36.26,36.05,36.18,268907.0,33.7002,33.8309,33.6349,33.7562,268907.0
2023-05-12 09:55:00,36.18,36.22,35.96,36.0,182152.0,33.7562,33.7935,33.551,33.5883,182152.0
2023-05-12 10:00:00,36.0,36.07,35.91,35.98,500848.0,33.5883,33.6536,33.5043,33.5696,500848.0
2023-05-12 10:05:00,35.98,36.03,35.88,35.93,379295.0,33.5696,33.6163,33.4763,33.523,379295.0
2023-05-12 10:10:00,35.93,36.0,35.88,35.91,259536.0,33.523,33.5883,33.4763,33.5043,259536.0
2023-05-12 10:15:00,35.9,35.91,35.81,35.86,323844.0,33.495,33.5043,33.411,33.4577,323844.0
2023-05-12 10:20:00,35.86,35.98,35.82,35.93,346861.0,33.4577,33.5696,33.4203,33.523,346861.0
2023-05-12 10:25:00,35.93,35.97,35.86,35.89,323522.0,33.523,33.5603,33.4577,33.4856,323522.0
2023-05-12 10:30:00,35.88,36.0,35.87,35.94,205504.0,33.4763,33.5883,33.467,33.5323,205504.0
2023-05-12 10:35:00,35.94,35.96,35.88,35.96,280995.0,33.5323,33.551,33.4763,33.551,280995.0
2023-05-12 10:40:00,35.95,35.98,35.85,35.89,272797.0,33.5416,33.5696,33.4483,33.4856,272797.0
2023-05-12 10:45:00,35.89,35.89,35.8,35.83,368225.0,33.4856,33.4856,33.4017,33.4297,368225.0
2023-05-12 10:50:00,35.82,35.86,35.78,35.85,255879.0,33.4203,33.4577,33.383,33.4483,255879.0
2023-05-12 10:55:00,35.86,35.91,35.85,35.9,189187.0,33.4577,33.5043,33.4483,33.495,189187.0
2023-05-12 11:00:00,35.89,35.99,35.89,35.98,280168.0,33.4856,33.5789,33.4856,33.5696,280168.0
2023-05-12 11:05:00,35.97,36.12,35.96,36.03,455705.0,33.5603,33.7002,33.551,33.6163,455705.0
2023-05-12 11:10:00,36.02,36.05,35.92,35.95,146253.0,33.6069,33.6349,33.5136,33.5416,146253.0
2023-05-12 11:15:00,35.95,35.96,35.86,35.94,262069.0,33.5416,33.551,33.4577,33.5323,262069.0
2023-05-12 11:20:00,35.93,36.04,35.92,35.99,178423.0,33.523,33.6256,33.5136,33.5789,178423.0
2023-05-12 11:25:00,35.98,36.02,35.94,35.97,260876.0,33.5696,33.6069,33.5323,33.5603,260876.0
2023-05-12 11:30:00,35.96,36.02,35.95,36.0,151865.0,33.551,33.6069,33.5416,33.5883,151865.0
2023-05-12 11:35:00,35.99,36.04,35.97,35.98,109592.0,33.5789,33.6256,33.5603,33.5696,109592.0
2023-05-12 11:40:00,35.98,36.0,35.97,35.97,174422.0,33.5696,33.5883,33.5603,33.5603,174422.0
2023-05-12 11:45:00,35.98,36.03,35.96,36.0,184328.0,33.5696,33.6163,33.551,33.5883,184328.0
2023-05-12 11:50:00,36.0,36.03,35.96,36.02,93237.0,33.5883,33.6163,33.551,33.6069,93237.0
2023-05-12 11:55:00,36.01,36.04,35.98,36.0,119997.0,33.5976,33.6256,33.5696,33.5883,119997.0
2023-05-12 12:00:00,36.0,36.03,35.88,35.9,161438.0,33.5883,33.6163,33.4763,33.495,161438.0
2023-05-12 12:05:00,35.9,35.98,35.89,35.97,163165.0,33.495,33.5696,33.4856,33.5603,163165.0
2023-05-12 12:10:00,35.96,35.96,35.86,35.89,142435.0,33.551,33.551,33.4577,33.4856,142435.0
2023-05-12 12:15:00,35.9,35.96,35.89,35.92,90737.0,33.495,33.551,33.4856,33.5136,90737.0
2023-05-12 12:20:00,35.92,35.93,35.81,35.82,118886.0,33.5136,33.523,33.411,33.4203,118886.0
2023-05-12 12:25:00,35.83,35.85,35.78,35.78,85312.0,33.4297,33.4483,33.383,33.383,85312.0
2023-05-12 12:30:00,35.78,35.91,35.76,35.91,109733.0,33.383,33.5043,33.3644,33.5043,109733.0
2023-05-12 12:35:00,35.91,35.93,35.85,35.92,66805.0,33.5043,33.523,33.4483,33.5136,66805.0
2023-05-12 12:40:00,35.92,35.94,35.86,35.87,69707.0,33.5136,33.5323,33.4577,33.467,69707.0
2023-05-12 12:45:00,35.87,35.88,35.83,35.86,82287.0,33.467,33.4763,33.4297,33.4577,82287.0
2023-05-12 12:50:00,35.85,35.9,35.83,35.84,70118.0,33.4483,33.495,33.4297,33.439,70118.0
2023-05-12 12:55:00,35.84,35.88,35.81,35.82,66235.0,33.439,33.4763,33.411,33.4203,66235.0
2023-05-12 13:00:00,35.82,35.84,35.78,35.8,107014.0,33.4203,33.439,33.383,33.4017,107014.0
2023-05-12 13:05:00,35.8,35.88,35.79,35.86,75900.0,33.4017,33.4763,33.3923,33.4577,75900.0
2023-05-12 13:10:00,35.86,35.91,35.84,35.88,74067.0,33.4577,33.5043,33.439,33.4763,74067.0
2023-05-12 13:15:00,35.89,35.89,35.79,35.86,284086.0,33.4856,33.4856,33.3923,33.4577,284086.0
2023-05-12 13:20:00,35.86,36.09,35.85,36.08,311514.0,33.4577,33.6722,33.4483,33.6629,311514.0
2023-05-12 13:25:00,36.09,36.1,36.04,36.08,383328.0,33.6722,33.6816,33.6256,33.6629,383328.0
2023-05-12 13:30:00,36.07,36.19,36.07,36.13,636989.0,33.6536,33.7655,33.6536,33.7096,636989.0
2023-05-12 13:35:00,36.13,36.15,36.06,36.12,181904.0,33.7096,33.7282,33.6443,33.7002,181904.0
2023-05-12 13:40:00,36.11,36.12,36.01,36.01,262550.0,33.6909,33.7002,33.5976,33.5976,262550.0
2023-05-12 13:45:00,36.01,36.02,35.92,35.95,186589.0,33.5976,33.6069,33.5136,33.5416,186589.0
2023-05-12 13:50:00,35.94,35.96,35.85,35.88,259501.0,33.5323,33.551,33.4483,33.4763,259501.0
2023-05-12 13:55:00,35.88,35.92,35.85,35.9,77619.0,33.4763,33.5136,33.4483,33.495,77619.0
2023-05-12 14:00:00,35.9,35.98,35.89,35.96,185189.0,33.495,33.5696,33.4856,33.551,185189.0
2023-05-12 14:05:00,35.95,35.98,35.9,35.93,122518.0,33.5416,33.5696,33.495,33.523,122518.0
2023-05-12 14:10:00,35.94,35.96,35.88,35.9,89517.0,33.5323,33.551,33.4763,33.495,89517.0
2023-05-12 14:15:00,35.89,35.93,35.87,35.91,94081.0,33.4856,33.523,33.467,33.5043,94081.0
2023-05-12 14:20:00,35.91,35.96,35.89,35.96,62507.0,33.5043,33.551,33.4856,33.551,62507.0
2023-05-12 14:25:00,35.96,36.05,35.96,36.01,142324.0,33.551,33.6349,33.551,33.5976,142324.0
2023-05-12 14:30:00,36.02,36.04,35.98,35.98,96288.0,33.6069,33.6256,33.5696,33.5696,96288.0
2023-05-12 14:35:00,35.98,35.99,35.89,35.89,194309.0,33.5696,33.5789,33.4856,33.4856,194309.0
2023-05-12 14:40:00,35.9,35.98,35.86,35.94,204700.0,33.495,33.5696,33.4577,33.5323,204700.0
2023-05-12 14:45:00,35.94,35.99,35.94,35.97,80158.0,33.5323,33.5789,33.5323,33.5603,80158.0
2023-05-12 14:50:00,35.97,36.05,35.97,36.04,157807.0,33.5603,33.6349,33.5603,33.6256,157807.0
2023-05-12 14:55:00,36.04,36.07,36.01,36.02,156760.0,33.6256,33.6536,33.5976,33.6069,156760.0
2023-05-12 15:00:00,36.03,36.03,35.97,36.0,121131.0,33.6163,33.6163,33.5603,33.5883,121131.0
2023-05-12 15:05:00,36.0,36.06,35.99,36.03,114766.0,33.5883,33.6443,33.5789,33.6163,114766.0
2023-05-12 15:10:00,36.02,36.04,35.98,36.0,165838.0,33.6069,33.6256,33.5696,33.5883,165838.0
2023-05-12 15:15:00,36.0,36.1,35.99,36.09,210538.0,33.5883,33.6816,33.5789,33.6722,210538.0
2023-05-12 15:20:00,36.09,36.13,36.08,36.08,169400.0,33.6722,33.7096,33.6629,33.6629,169400.0
2023-05-12 15:25:00,36.09,36.14,36.08,36.1,203933.0,33.6722,33.7189,33.6629,33.6816,203933.0
2023-05-12 15:30:00,36.1,36.17,36.09,36.17,304339.0,33.6816,33.7469,33.6722,33.7469,304339.0
2023-05-12 15:35:00,36.17,36.24,36.14,36.15,396320.0,33.7469,33.8122,33.7189,33.7282,396320.0
2023-05-12 15:40:00,36.16,36.17,36.11,36.12,282783.0,33.7376,33.7469,33.6909,33.7002,282783.0
2023-05-12 15:45:00,36.12,36.17,36.12,36.13,377045.0,33.7002,33.7469,33.7002,33.7096,377045.0
2023-05-12 15:50:00,36.12,36.28,36.09,36.27,980574.0,33.7002,33.8495,33.6722,33.8402,980574.0
2023-05-12 15:55:00,36.27,36.38,36.26,36.37,1596453.0,33.8402,33.9428,33.8309,33.9335,1596453.0
2023-05-15 09:30:00,36.42,36.59,36.38,36.49,457320.0,33.9801,34.1387,33.9428,34.0454,457320.0
2023-05-15 09:35:00,36.49,36.86,36.48,36.82,548864.0,34.0454,34.3907,34.0361,34.3533,548864.0
2023-05-15 09:40:00,36.84,36.97,36.77,36.84,660661.0,34.372,34.4933,34.3067,34.372,660661.0
2023-05-15 09:45:00,36.84,37.02,36.83,36.94,660014.0,34.372,34.5399,34.3627,34.4653,660014.0
2023-05-15 09:50:00,36.94,37.24,36.94,37.17,536770.0,34.4653,34.7452,34.4653,34.6799,536770.0
2023-05-15 09:55:00,37.17,37.28,37.02,37.04,689563.0,34.6799,34.7825,34.5399,34.5586,689563.0
2023-05-15 10:00:00,37.05,37.15,37.04,37.07,355398.0,34.5679,34.6612,34.5586,34.5866,355398.0
2023-05-15 10:05:00,37.08,37.2,37.07,37.11,279895.0,34.5959,34.7079,34.5866,34.6239,279895.0
2023-05-15 10:10:00,37.1,37.21,37.07,37.15,218211.0,34.6146,34.7172,34.5866,34.6612,218211.0
2023-05-15 10:15:00,37.15,37.19,37.02,37.04,225805.0,34.6612,34.6986,34.5399,34.5586,225805.0
2023-05-15 10:20:00,37.04,37.12,37.02,37.08,142628.0,34.5586,34.6332,34.5399,34.5959,142628.0
2023-05-15 10:25:00,37.09,37.09,36.93,37.03,262684.0,34.6053,34.6053,34.456,34.5493,262684.0
2023-05-15 10:30:00,37.02,37.11,36.99,37.09,202508.0,34.5399,34.6239,34.5119,34.6053,202508.0
2023-05-15 10:35:00,37.09,37.15,37.04,37.07,307775.0,34.6053,34.6612,34.5586,34.5866,307775.0
2023-05-15 10:40:00,37.08,37.15,37.06,37.1,79732.0,34.5959,34.6612,34.5773,34.6146,79732.0
2023-05-15 10:45:00,37.11,37.13,37.07,37.13,168950.0,34.6239,34.6426,34.5866,34.6426,168950.0
2023-05-15 10:50:00,37.13,37.37,37.12,37.37,235034.0,34.6426,34.8665,34.6332,34.8665,235034.0
2023-05-15 10:55:00,37.37,37.4,37.26,37.26,604208.0,34.8665,34.8945,34.7639,34.7639,604208.0
2023-05-15 11:00:00,37.27,37.42,37.26,37.38,171477.0,34.7732,34.9131,34.7639,34.8758,171477.0
2023-05-15 11:05:00,37.38,37.43,37.36,37.43,218584.0,34.8758,34.9225,34.8572,34.9225,218584.0
2023-05-15 11:10:00,37.43,37.44,37.28,37.32,279565.0,34.9225,34.9318,34.7825,34.8198,279565.0
2023-05-15 11:15:00,37.31,37.38,37.3,37.35,134372.0,34.8105,34.8758,34.8012,34.8478,134372.0
2023-05-15 11:20:00,37.36,37.36,37.3,37.34,137157.0,34.8572,34.8572,34.8012,34.8385,137157.0
2023-05-15 11:25:00,37.34,37.44,37.34,37.43,186551.0,34.8385,34.9318,34.8385,34.9225,186551.0
2023-05-15 11:30:00,37.42,37.47,37.37,37.38,198442.0,34.9131,34.9598,34.8665,34.8758,198442.0
2023-05-15 11:35:00,37.38,37.41,37.3,37.3,204954.0,34.8758,34.9038,34.8012,34.8012,204954.0
2023-05-15 11:40:00,37.3,37.33,37.18,37.21,203746.0,34.8012,34.8292,34.6892,34.7172,203746.0
2023-05-15 11:45:00,37.21,37.27,37.2,37.26,102023.0,34.7172,34.7732,34.7079,34.7639,102023.0
2023-05-15 11:50:00,37.25,37.27,37.15,37.19,203028.0,34.7545,34.7732,34.6612,34.6986,203028.0
2023-05-15 11:55:00,37.19,37.22,37.17,37.19,118979.0,34.6986,34.7265,34.6799,34.6986,118979.0
2023-05-15 12:00:00,37.19,37.21,37.15,37.16,166569.0,34.6986,34.7172,34.6612,34.6706,166569.0
2023-05-15 12:05:00,37.16,37.23,37.16,37.19,112051.0,34.6706,34.7359,34.6706,34.6986,112051.0
2023-05-15 12:10:00,37.19,37.23,37.15,37.22,101970.0,34.6986,34.7359,34.6612,34.7265,101970.0
2023-05-15 12:15:00,37.23,37.28,37.19,37.26,165695.0,34.7359,34.7825,34.6986,34.7639,165695.0
2023-05-15 12:20:00,37.26,37.34,37.25,37.27,119713.0,34.7639,34.8385,34.7545,34.7732,119713.0
2023-05-15 12:25:00,37.27,37.33,37.25,37.27,62350.0,34.7732,34.8292,34.7545,34.7732,62350.0
2023-05-15 12:30:00,37.27,37.29,37.24,37.25,63280.0,34.7732,34.7919,34.7452,34.7545,63280.0
2023-05-15 12:35:00,37.24,37.29,37.24,37.26,83606.0,34.7452,34.7919,34.7452,34.7639,83606.0
2023-05-15 12:40:00,37.26,37.32,37.2,37.31,110765.0,34.7639,34.8198,34.7079,34.8105,110765.0
2023-05-15 12:45:00,37.3,37.4,37.28,37.38,117214.0,34.8012,34.8945,34.7825,34.8758,117214.0
2023-05-15 12:50:00,37.38,37.44,37.38,37.41,150861.0,34.8758,34.9318,34.8758,34.9038,150861.0
2023-05-15 12:55:00,37.42,37.55,37.41,37.52,337827.0,34.9131,35.0344,34.9038,35.0064,337827.0
2023-05-15 13:00:00,37.52,37.55,37.5,37.52,92536.0,35.0064,35.0344,34.9878,35.0064,92536.0
2023-05-15 13:05:00,37.53,37.57,37.5,37.56,93923.0,35.0158,35.0531,34.9878,35.0438,93923.0
2023-05-15 13:10:00,37.57,37.65,37.56,37.64,303304.0,35.0531,35.1277,35.0438,35.1184,303304.0
2023-05-15 13:15:00,37.64,37.69,37.61,37.65,311709.0,35.1184,35.1651,35.0904,35.1277,311709.0
2023-05-15 13:20:00,37.64,37.75,37.63,37.72,802110.0,35.1184,35.221,35.1091,35.193,802110.0
2023-05-15 13:25:00,37.72,37.74,37.59,37.59,525764.0,35.193,35.2117,35.0718,35.0718,525764.0
2023-05-15 13:30:00,37.59,37.65,37.56,37.62,175543.0,35.0718,35.1277,35.0438,35.0997,175543.0
2023-05-15 13:35:00,37.62,37.62,37.48,37.5,184387.0,35.0997,35.0997,34.9691,34.9878,184387.0
2023-05-15 13:40:00,37.49,37.52,37.4,37.47,166340.0,34.9785,35.0064,34.8945,34.9598,166340.0
2023-05-15 13:45:00,37.46,37.49,37.43,37.48,112589.0,34.9505,34.9785,34.9225,34.9691,112589.0
2023-05-15 13:50:00,37.48,37.51,37.46,37.49,101922.0,34.9691,34.9971,34.9505,34.9785,101922.0
2023-05-15 13:55:00,37.49,37.52,37.47,37.49,136403.0,34.9785,35.0064,34.9598,34.9785,136403.0
2023-05-15 14:00:00,37.5,37.52,37.42,37.44,176115.0,34.9878,35.0064,34.9131,34.9318,176115.0
2023-05-15 14:05:00,37.44,37.48,37.43,37.47,172374.0,34.9318,34.9691,34.9225,34.9598,172374.0
2023-05-15 14:10:00,37.46,37.48,37.44,37.47,252783.0,34.9505,34.9691,34.9318,34.9598,252783.0
2023-05-15 14:15:00,37.46,37.49,37.42,37.44,198901.0,34.9505,34.9785,34.9131,34.9318,198901.0
2023-05-15 14:20:00,37.45,37.49,37.44,37.45,95116.0,34.9411,34.9785,34.9318,34.9411,95116.0
2023-05-15 14:25:00,37.45,37.48,37.41,37.45,152997.0,34.9411,34.9691,34.9038,34.9411,152997.0
2023-05-15 14:30:00,37.44,37.53,37.42,37.52,264508.0,34.9318,35.0158,34.9131,35.0064,264508.0
2023-05-15 14:35:00,37.53,37.54,37.48,37.52,166103.0,35.0158,35.0251,34.9691,35.0064,166103.0
2023-05-15 14:40:00,37.51,37.54,37.48,37.52,136969.0,34.9971,35.0251,34.9691,35.0064,136969.0
2023-05-15 14:45:00,37.52,37.58,37.52,37.56,173454.0,35.0064,35.0624,35.0064,35.0438,173454.0
2023-05-15 14:50:00,37.56,37.57,37.52,37.55,108713.0,35.0438,35.0531,35.0064,35.0344,108713.0
2023-05-15 14:55:00,37.55,37.56,37.49,37.51,200577.0,35.0344,35.0438,34.9785,34.9971,200577.0
2023-05-15 15:00:00,37.51,37.58,37.5,37.57,156420.0,34.9971,35.0624,34.9878,35.0531,156420.0
2023-05-15 15:05:00,37.57,37.73,37.57,37.68,283470.0,35.0531,35.2024,35.0531,35.1557,283470.0
2023-05-15 15:10:00,37.67,37.68,37.57,37.58,168713.0,35.1464,35.1557,35.0531,35.0624,168713.0
2023-05-15 15:15:00,37.57,37.63,37.57,37.62,142109.0,35.0531,35.1091,35.0531,35.0997,142109.0
2023-05-15 15:20:00,37.62,37.64,37.58,37.63,183691.0,35.0997,35.1184,35.0624,35.1091,183691.0
2023-05-15 15:25:00,37.63,37.63,37.54,37.59,189049.0,35.1091,35.1091,35.0251,35.0718,189049.0
2023-05-15 15:30:00,37.59,37.59,37.5,37.55,287793.0,35.0718,35.0718,34.9878,35.0344,287793.0
2023-05-15 15:35:00,37.55,37.56,37.49,37.51,338430.0,35.0344,35.0438,34.9785,34.9971,338430.0
2023-05-15 15:40:00,37.51,37.51,37.41,37.44,335850.0,34.9971,34.9971,34.9038,34.9318,335850.0
2023-05-15 15:45:00,37.45,37.52,37.42,37.5,416639.0,34.9411,35.0064,34.9131,34.9878,416639.0
2023-05-15 15:50:00,37.5,37.55,37.49,37.52,576648.0,34.9878,35.0344,34.9785,35.0064,576648.0
2023-05-15 15:55:00,37.52,37.57,37.48,37.56,1220419.0,35.0064,35.0531,34.9691,35.0438,1220419.0
2023-05-16 09:30:00,37.79,37.93,37.66,37.85,1391744.0,35.2584,35.389,35.1371,35.3143,1391744.0
2023-05-16 09:35:00,37.85,37.94,37.78,37.83,906042.0,35.3143,35.3983,35.249,35.2957,906042.0
2023-05-16 09:40:00,37.83,37.99,37.81,37.9,879675.0,35.2957,35.445,35.277,35.361,879675.0
2023-05-16 09:45:00,37.91,37.98,37.61,37.69,1050823.0,35.3703,35.4356,35.0904,35.1651,1050823.0
2023-05-16 09:50:00,37.69,37.72,37.48,37.59,819637.0,35.1651,35.193,34.9691,35.0718,819637.0
2023-05-16 09:55:00,37.58,37.61,37.49,37.54,406519.0,35.0624,35.0904,34.9785,35.0251,406519.0
2023-05-16 10:00:00,37.54,37.55,37.4,37.45,287720.0,35.0251,35.0344,34.8945,34.9411,287720.0
2023-05-16 10:05:00,37.45,37.57,37.42,37.44,303204.0,34.9411,35.0531,34.9131,34.9318,303204.0
2023-05-16 10:10:00,37.45,37.46,37.36,37.43,207543.0,34.9411,34.9505,34.8572,34.9225,207543.0
2023-05-16 10:15:00,37.42,37.56,37.41,37.54,307535.0,34.9131,35.0438,34.9038,35.0251,307535.0
2023-05-16 10:20:00,37.54,37.62,37.49,37.55,416808.0,35.0251,35.0997,34.9785,35.0344,416808.0
2023-05-16 10:25:00,37.55,37.55,37.41,37.54,248869.0,35.0344,35.0344,34.9038,35.0251,248869.0
2023-05-16 10:30:00,37.54,37.62,37.5,37.52,252067.0,35.0251,35.0997,34.9878,35.0064,252067.0
2023-05-16 10:35:00,37.51,37.67,37.5,37.65,294638.0,34.9971,35.1464,34.9878,35.1277,294638.0
2023-05-16 10:40:00,37.64,37.75,37.62,37.71,251984.0,35.1184,35.221,35.0997,35.1837,251984.0
2023-05-16 10:45:00,37.72,37.86,37.7,37.77,326948.0,35.193,35.3237,35.1744,35.2397,326948.0
2023-05-16 10:50:00,37.78,37.84,37.75,37.77,189791.0,35.249,35.305,35.221,35.2397,189791.0
2023-05-16 10:55:00,37.77,37.83,37.74,37.77,220301.0,35.2397,35.2957,35.2117,35.2397,220301.0
2023-05-16 11:00:00,37.78,37.84,37.69,37.7,195665.0,35.249,35.305,35.1651,35.1744,195665.0
2023-05-16 11:05:00,37.69,37.71,37.61,37.62,264431.0,35.1651,35.1837,35.0904,35.0997,264431.0
2023-05-16 11:10:00,37.61,37.67,37.56,37.6,194669.0,35.0904,35.1464,35.0438,35.0811,194669.0
2023-05-16 11:15:00,37.6,37.63,37.55,37.58,147986.0,35.0811,35.1091,35.0344,35.0624,147986.0
2023-05-16 11:20:00,37.58,37.6,37.53,37.57,93946.0,35.0624,35.0811,35.0158,35.0531,93946.0
2023-05-16 11:25:00,37.57,37.62,37.54,37.62,90252.0,35.0531,35.0997,35.0251,35.0997,90252.0
2023-05-16 11:30:00,37.61,37.64,37.57,37.57,69005.0,35.0904,35.1184,35.0531,35.0531,69005.0
2023-05-16 11:35:00,37.58,37.58,37.46,37.5,127239.0,35.0624,35.0624,34.9505,34.9878,127239.0
2023-05-16 11:40:00,37.5,37.53,37.46,37.51,83205.0,34.9878,35.0158,34.9505,34.9971,83205.0
2023-05-16 11:45:00,37.51,37.56,37.46,37.55,95383.0,34.9971,35.0438,34.9505,35.0344,95383.0
2023-05-16 11:50:00,37.56,37.62,37.54,37.59,81551.0,35.0438,35.0997,35.0251,35.0718,81551.0
2023-05-16 11:55:00,37.58,37.6,37.5,37.52,65799.0,35.0624,35.0811,34.9878,35.0064,65799.0
2023-05-16 12:00:00,37.52,37.52,37.48,37.52,59179.0,35.0064,35.0064,34.9691,35.0064,59179.0
2023-05-16 12:05:00,37.52,37.55,37.5,37.54,62404.0,35.0064,35.0344,34.9878,35.0251,62404.0
2023-05-16 12:10:00,37.54,37.6,37.53,37.58,83930.0,35.0251,35.0811,35.0158,35.0624,83930.0
2023-05-16 12:15:00,37.59,37.59,37.53,37.55,47439.0,35.0718,35.0718,35.0158,35.0344,47439.0
2023-05-16 12:20:00,37.55,37.55,37.49,37.49,80593.0,35.0344,35.0344,34.9785,34.9785,80593.0
2023-05-16 12:25:00,37.49,37.52,37.47,37.49,130070.0,34.9785,35.0064,34.9598,34.9785,130070.0
2023-05-16 12:30:00,37.5,37.52,37.46,37.46,168394.0,34.9878,35.0064,34.9505,34.9505,168394.0
2023-05-16 12:35:00,37.47,37.5,37.46,37.49,91057.0,34.9598,34.9878,34.9505,34.9785,91057.0
2023-05-16 12:40:00,37.5,37.54,37.48,37.49,146656.0,34.9878,35.0251,34.9691,34.9785,146656.0
2023-05-16 12:45:00,37.48,37.52,37.42,37.47,172552.0,34.9691,35.0064,34.9131,34.9598,172552.0
2023-05-16 12:50:00,37.48,37.56,37.47,37.55,220763.0,34.9691,35.0438,34.9598,35.0344,220763.0
2023-05-16 12:55:00,37.54,37.57,37.53,37.55,92450.0,35.0251,35.0531,35.0158,35.0344,92450.0
2023-05-16 13:00:00,37.55,37.58,37.49,37.52,141635.0,35.0344,35.0624,34.9785,35.0064,141635.0
2023-05-16 13:05:00,37.51,37.54,37.49,37.52,49058.0,34.9971,35.0251,34.9785,35.0064,49058.0
2023-05-16 13:10:00,37.53,37.53,37.48,37.52,77762.0,35.0158,35.0158,34.9691,35.0064,77762.0
2023-05-16 13:15:00,37.51,37.52,37.44,37.45,65357.0,34.9971,35.0064,34.9318,34.9411,65357.0
2023-05-16 13:20:00,37.45,37.46,37.38,37.41,98182.0,34.9411,34.9505,34.8758,34.9038,98182.0
2023-05-16 13:25:00,37.41,37.41,37.31,37.34,252831.0,34.9038,34.9038,34.8105,34.8385,252831.0
2023-05-16 13:30:00,37.35,37.38,37.33,37.36,148941.0,34.8478,34.8758,34.8292,34.8572,148941.0
2023-05-16 13:35:00,37.36,37.39,37.34,37.35,99217.0,34.8572,34.8852,34.8385,34.8478,99217.0
2023-05-16 13:40:00,37.34,37.35,37.25,37.27,176481.0,34.8385,34.8478,34.7545,34.7732,176481.0
2023-05-16 13:45:00,37.26,37.33,37.26,37.33,101395.0,34.7639,34.8292,34.7639,34.8292,101395.0
2023-05-16 13:50:00,37.32,37.34,37.27,37.28,68146.0,34.8198,34.8385,34.7732,34.7825,68146.0
2023-05-16 13:55:00,37.28,37.38,37.26,37.36,88735.0,34.7825,34.8758,34.7639,34.8572,88735.0
2023-05-16 14:00:00,37.36,37.36,37.27,37.28,152671.0,34.8572,34.8572,34.7732,34.7825,152671.0
2023-05-16 14:05:00,37.29,37.37,37.27,37.36,240859.0,34.7919,34.8665,34.7732,34.8572,240859.0
2023-05-16 14:10:00,37.36,37.43,37.35,37.41,307963.0,34.8572,34.9225,34.8478,34.9038,307963.0
2023-05-16 14:15:00,37.41,37.43,37.39,37.42,113870.0,34.9038,34.9225,34.8852,34.9131,113870.0
2023-05-16 14:20:00,37.42,37.43,37.36,37.38,149379.0,34.9131,34.9225,34.8572,34.8758,149379.0
2023-05-16 14:25:00,37.37,37.43,37.36,37.38,246722.0,34.8665,34.9225,34.8572,34.8758,246722.0
2023-05-16 14:30:00,37.38,37.43,37.34,37.42,261843.0,34.8758,34.9225,34.8385,34.9131,261843.0
2023-05-16 14:35:00,37.43,37.44,37.38,37.4,124503.0,34.9225,34.9318,34.8758,34.8945,124503.0
2023-05-16 14:40:00,37.41,37.5,37.4,37.49,332843.0,34.9038,34.9878,34.8945,34.9785,332843.0
2023-05-16 14:45:00,37.48,37.52,37.48,37.49,215188.0,34.9691,35.0064,34.9691,34.9785,215188.0
2023-05-16 14:50:00,37.49,37.56,37.49,37.52,188697.0,34.9785,35.0438,34.9785,35.0064,188697.0
2023-05-16 14:55:00,37.52,37.53,37.46,37.48,238086.0,35.0064,35.0158,34.9505,34.9691,238086.0
2023-05-16 15:00:00,37.48,37.51,37.44,37.48,280178.0,34.9691,34.9971,34.9318,34.9691,280178.0
2023-05-16 15:05:00,37.48,37.5,37.46,37.49,152481.0,34.9691,34.9878,34.9505,34.9785,152481.0
2023-05-16 15:10:00,37.49,37.51,37.45,37.45,246180.0,34.9785,34.9971,34.9411,34.9411,246180.0
2023-05-16 15:15:00,37.45,37.45,37.35,37.37,204759.0,34.9411,34.9411,34.8478,34.8665,204759.0
2023-05-16 15:20:00,37.37,37.41,37.36,37.38,181081.0,34.8665,34.9038,34.8572,34.8758,181081.0
2023-05-16 15:25:00,37.38,37.4,37.29,37.34,291134.0,34.8758,34.8945,34.7919,34.8385,291134.0
2023-05-16 15:30:00,37.34,37.37,37.24,37.24,556636.0,34.8385,34.8665,34.7452,34.7452,556636.0
2023-05-16 15:35:00,37.24,37.24,37.18,37.19,354383.0,34.7452,34.7452,34.6892,34.6986,354383.0
2023-05-16 15:40:00,37.19,37.21,37.15,37.17,361882.0,34.6986,34.7172,34.6612,34.6799,361882.0
2023-05-16 15:45:00,37.18,37.19,37.12,37.14,615208.0,34.6892,34.6986,34.6332,34.6519,615208.0
2023-05-16 15:50:00,37.14,37.14,36.98,37.01,1940827.0,34.6519,34.6519,34.5026,34.5306,1940827.0
2023-05-16 15:55:00,37.0,37.02,36.95,36.96,1422878.0,34.5213,34.5399,34.4746,34.484,1422878.0
2023-05-17 09:30:00,37.85,38.22,37.85,38.2,1499449.0,35.3143,35.6595,35.3143,35.6409,1499449.0
2023-05-17 09:35:00,38.19,38.42,38.15,38.41,1518643.0,35.6316,35.8462,35.5942,35.8368,1518643.0
2023-05-17 09:40:00,38.41,38.45,38.24,38.39,1022875.0,35.8368,35.8741,35.6782,35.8182,1022875.0
2023-05-17 09:45:00,38.4,38.41,38.15,38.16,1000009.0,35.8275,35.8368,35.5942,35.6036,1000009.0
2023-05-17 09:50:00,38.16,38.18,38.04,38.05,527993.0,35.6036,35.6222,35.4916,35.5009,527993.0
2023-05-17 09:55:00,38.04,38.25,38.03,38.1,544637.0,35.4916,35.6875,35.4823,35.5476,544637.0
2023-05-17 10:00:00,38.09,38.15,38.0,38.01,593133.0,35.5383,35.5942,35.4543,35.4636,593133.0
2023-05-17 10:05:00,38.01,38.13,37.98,38.09,503581.0,35.4636,35.5756,35.4356,35.5383,503581.0
2023-05-17 10:10:00,38.09,38.15,37.91,38.04,499992.0,35.5383,35.5942,35.3703,35.4916,499992.0
2023-05-17 10:15:00,38.04,38.18,38.01,38.13,469317.0,35.4916,35.6222,35.4636,35.5756,469317.0
2023-05-17 10:20:00,38.13,38.3,38.09,38.26,505222.0,35.5756,35.7342,35.5383,35.6969,505222.0
2023-05-17 10:25:00,38.27,38.43,38.2,38.39,420392.0,35.7062,35.8555,35.6409,35.8182,420392.0
2023-05-17 10:30:00,38.4,38.46,38.32,38.42,514048.0,35.8275,35.8835,35.7528,35.8462,514048.0
2023-05-17 10:35:00,38.42,38.46,38.33,38.39,402602.0,35.8462,35.8835,35.7622,35.8182,402602.0
2023-05-17 10:40:00,38.38,38.44,38.24,38.29,448153.0,35.8088,35.8648,35.6782,35.7249,448153.0
2023-05-17 10:45:00,38.3,38.41,38.27,38.31,349335.0,35.7342,35.8368,35.7062,35.7435,349335.0
2023-05-17 10:50:00,38.3,38.48,38.29,38.43,445621.0,35.7342,35.9021,35.7249,35.8555,445621.0
2023-05-17 10:55:00,38.43,38.49,38.36,38.38,365925.0,35.8555,35.9115,35.7902,35.8088,365925.0
2023-05-17 11:00:00,38.38,38.59,38.37,38.57,660541.0,35.8088,36.0048,35.7995,35.9861,660541.0
2023-05-17 11:05:00,38.56,38.62,38.51,38.58,223918.0,35.9768,36.0328,35.9301,35.9954,223918.0
2023-05-17 11:10:00,38.58,38.65,38.56,38.65,242276.0,35.9954,36.0607,35.9768,36.0607,242276.0
2023-05-17 11:15:00,38.64,38.82,38.63,38.73,778292.0,36.0514,36.2194,36.0421,36.1354,778292.0
2023-05-17 11:20:00,38.73,39.04,38.73,39.04,1876112.0,36.1354,36.4246,36.1354,36.4246,1876112.0
2023-05-17 11:25:00,39.05,39.08,38.94,39.0,1374449.0,36.4339,36.4619,36.3313,36.3873,1374449.0
2023-05-17 11:30:00,39.0,39.0,38.88,38.89,578322.0,36.3873,36.3873,36.2753,36.2847,578322.0
2023-05-17 11:35:00,38.89,39.08,38.87,39.04,332458.0,36.2847,36.4619,36.266,36.4246,332458.0
2023-05-17 11:40:00,39.04,39.1,38.99,39.09,307878.0,36.4246,36.4806,36.378,36.4713,307878.0
2023-05-17 11:45:00,39.09,39.22,39.08,39.13,733227.0,36.4713,36.5926,36.4619,36.5086,733227.0
2023-05-17 11:50:00,39.13,39.22,39.13,39.17,297773.0,36.5086,36.5926,36.5086,36.5459,297773.0
2023-05-17 11:55:00,39.17,39.18,39.03,39.06,252020.0,36.5459,36.5552,36.4153,36.4433,252020.0
2023-05-17 12:00:00,39.06,39.13,39.01,39.03,263623.0,36.4433,36.5086,36.3966,36.4153,263623.0
2023-05-17 12:05:00,39.02,39.11,39.02,39.08,291211.0,36.406,36.4899,36.406,36.4619,291211.0
2023-05-17 12:10:00,39.09,39.12,39.02,39.12,440801.0,36.4713,36.4993,36.406,36.4993,440801.0
2023-05-17 12:15:00,39.12,39.17,39.04,39.06,386954.0,36.4993,36.5459,36.4246,36.4433,386954.0
2023-05-17 12:20:00,39.07,39.18,39.05,39.05,590998.0,36.4526,36.5552,36.4339,36.4339,590998.0
2023-05-17 12:25:00,39.05,39.26,39.04,39.25,671986.0,36.4339,36.6299,36.4246,36.6205,671986.0
2023-05-17 12:30:00,39.25,39.35,39.23,39.26,899500.0,36.6205,36.7138,36.6019,36.6299,899500.0
2023-05-17 12:35:00,39.25,39.38,39.2,39.37,718782.0,36.6205,36.7418,36.5739,36.7325,718782.0
2023-05-17 12:40:00,39.38,39.55,39.34,39.54,1094650.0,36.7418,36.9004,36.7045,36.8911,1094650.0
2023-05-17 12:45:00,39.54,39.73,39.54,39.69,1190270.0,36.8911,37.0684,36.8911,37.0311,1190270.0
2023-05-17 12:50:00,39.69,39.69,39.59,39.63,764820.0,37.0311,37.0311,36.9378,36.9751,764820.0
2023-05-17 12:55:00,39.63,39.72,39.62,39.66,706420.0,36.9751,37.0591,36.9658,37.0031,706420.0
2023-05-17 13:00:00,39.65,39.75,39.64,39.71,698872.0,36.9937,37.0871,36.9844,37.0497,698872.0
2023-05-17 13:05:00,39.71,39.83,39.7,39.74,674466.0,37.0497,37.1617,37.0404,37.0777,674466.0
2023-05-17 13:10:00,39.73,39.74,39.55,39.56,345257.0,37.0684,37.0777,36.9004,36.9098,345257.0
2023-05-17 13:15:00,39.56,39.58,39.48,39.53,414409.0,36.9098,36.9284,36.8351,36.8818,414409.0
2023-05-17 13:20:00,39.53,39.66,39.53,39.64,260737.0,36.8818,37.0031,36.8818,36.9844,260737.0
2023-05-17 13:25:00,39.65,39.66,39.56,39.57,272904.0,36.9937,37.0031,36.9098,36.9191,272904.0
2023-05-17 13:30:00,39.58,39.73,39.57,39.73,594142.0,36.9284,37.0684,36.9191,37.0684,594142.0
2023-05-17 13:35:00,39.73,39.73,39.59,39.61,256694.0,37.0684,37.0684,36.9378,36.9564,256694.0
2023-05-17 13:40:00,39.61,39.63,39.54,39.61,186713.0,36.9564,36.9751,36.8911,36.9564,186713.0
2023-05-17 13:45:00,39.62,39.67,39.6,39.61,189470.0,36.9658,37.0124,36.9471,36.9564,189470.0
2023-05-17 13:50:00,39.61,39.63,39.47,39.49,311621.0,36.9564,36.9751,36.8258,36.8445,311621.0
2023-05-17 13:55:00,39.49,39.51,39.42,39.44,289012.0,36.8445,36.8631,36.7792,36.7978,289012.0
2023-05-17 14:00:00,39.45,39.49,39.4,39.48,261066.0,36.8071,36.8445,36.7605,36.8351,261066.0
2023-05-17 14:05:00,39.47,39.53,39.41,39.45,401041.0,36.8258,36.8818,36.7698,36.8071,401041.0
2023-05-17 14:10:00,39.45,39.57,39.44,39.51,273214.0,36.8071,36.9191,36.7978,36.8631,273214.0
2023-05-17 14:15:00,39.51,39.6,39.49,39.56,305696.0,36.8631,36.9471,36.8445,36.9098,305696.0
2023-05-17 14:20:00,39.57,39.58,39.51,39.54,178722.0,36.9191,36.9284,36.8631,36.8911,178722.0
2023-05-17 14:25:00,39.53,39.63,39.52,39.59,616821.0,36.8818,36.9751,36.8725,36.9378,616821.0
2023-05-17 14:30:00,39.59,39.62,39.46,39.47,230093.0,36.9378,36.9658,36.8165,36.8258,230093.0
2023-05-17 14:35:00,39.47,39.59,39.45,39.53,386704.0,36.8258,36.9378,36.8071,36.8818,386704.0
2023-05-17 14:40:00,39.54,39.58,39.51,39.54,203274.0,36.8911,36.9284,36.8631,36.8911,203274.0
2023-05-17 14:45:00,39.53,39.65,39.49,39.64,409180.0,36.8818,36.9937,36.8445,36.9844,409180.0
2023-05-17 14:50:00,39.65,39.66,39.51,39.52,297182.0,36.9937,37.0031,36.8631,36.8725,297182.0
2023-05-17 14:55:00,39.52,39.55,39.46,39.5,182620.0,36.8725,36.9004,36.8165,36.8538,182620.0
2023-05-17 15:00:00,39.49,39.67,39.48,39.64,437886.0,36.8445,37.0124,36.8351,36.9844,437886.0
2023-05-17 15:05:00,39.64,39.72,39.63,39.69,393684.0,36.9844,37.0591,36.9751,37.0311,393684.0
2023-05-17 15:10:00,39.69,39.79,39.66,39.68,499276.0,37.0311,37.1244,37.0031,37.0217,499276.0
2023-05-17 15:15:00,39.68,39.74,39.64,39.69,424685.0,37.0217,37.0777,36.9844,37.0311,424685.0
2023-05-17 15:20:00,39.68,39.7,39.57,39.61,406210.0,37.0217,37.0404,36.9191,36.9564,406210.0
2023-05-17 15:25:00,39.62,39.67,39.59,39.62,479584.0,36.9658,37.0124,36.9378,36.9658,479584.0
2023-05-17 15:30:00,39.62,39.65,39.52,39.57,649102.0,36.9658,36.9937,36.8725,36.9191,649102.0
2023-05-17 15:35:00,39.57,39.73,39.55,39.7,1347633.0,36.9191,37.0684,36.9004,37.0404,1347633.0
2023-05-17 15:40:00,39.69,39.76,39.67,39.67,631248.0,37.0311,37.0964,37.0124,37.0124,631248.0
2023-05-17 15:45:00,39.67,39.78,39.65,39.75,575488.0,37.0124,37.115,36.9937,37.0871,575488.0
2023-05-17 15:50:00,39.75,39.83,39.68,39.77,1381720.0,37.0871,37.1617,37.0217,37.1057,1381720.0
2023-05-17 15:55:00,39.76,39.78,39.65,39.68,2390444.0,37.0964,37.115,36.9937,37.0217,2390444.0
2023-05-18 09:30:00,39.72,39.72,39.24,39.26,1259370.0,37.0591,37.0591,36.6112,36.6299,1259370.0
2023-05-18 09:35:00,39.27,39.56,39.19,39.44,1490844.0,36.6392,36.9098,36.5646,36.7978,1490844.0
2023-05-18 09:40:00,39.44,39.67,39.37,39.52,847835.0,36.7978,37.0124,36.7325,36.8725,847835.0
2023-05-18 09:45:00,39.53,39.72,39.53,39.61,667121.0,36.8818,37.0591,36.8818,36.9564,667121.0
2023-05-18 09:50:00,39.61,39.61,39.43,39.46,480615.0,36.9564,36.9564,36.7885,36.8165,480615.0
2023-05-18 09:55:00,39.47,39.47,39.27,39.38,458821.0,36.8258,36.8258,36.6392,36.7418,458821.0
2023-05-18 10:00:00,39.37,39.43,39.34,39.39,208591.0,36.7325,36.7885,36.7045,36.7512,208591.0
2023-05-18 10:05:00,39.39,39.46,39.32,39.4,329576.0,36.7512,36.8165,36.6859,36.7605,329576.0
2023-05-18 10:10:00,39.41,39.63,39.4,39.48,497761.0,36.7698,36.9751,36.7605,36.8351,497761.0
2023-05-18 10:15:00,39.48,39.76,39.47,39.76,425976.0,36.8351,37.0964,36.8258,37.0964,425976.0
2023-05-18 10:20:00,39.76,39.96,39.73,39.91,859510.0,37.0964,37.283,37.0684,37.2363,859510.0
2023-05-18 10:25:00,39.9,39.97,39.85,39.97,260023.0,37.227,37.2923,37.1804,37.2923,260023.0
2023-05-18 10:30:00,39.97,39.99,39.88,39.96,250929.0,37.2923,37.311,37.2083,37.283,250929.0
2023-05-18 10:35:00,39.97,39.99,39.77,39.83,443390.0,37.2923,37.311,37.1057,37.1617,443390.0
2023-05-18 10:40:00,39.83,39.85,39.76,39.78,239736.0,37.1617,37.1804,37.0964,37.115,239736.0
2023-05-18 10:45:00,39.77,39.86,39.7,39.78,281477.0,37.1057,37.1897,37.0404,37.115,281477.0
2023-05-18 10:50:00,39.77,39.78,39.63,39.65,221115.0,37.1057,37.115,36.9751,36.9937,221115.0
2023-05-18 10:55:00,39.64,39.71,39.6,39.7,182428.0,36.9844,37.0497,36.9471,37.0404,182428.0
2023-05-18 11:00:00,39.7,39.77,39.64,39.71,304202.0,37.0404,37.1057,36.9844,37.0497,304202.0
2023-05-18 11:05:00,39.72,39.72,39.51,39.58,278739.0,37.0591,37.0591,36.8631,36.9284,278739.0
2023-05-18 11:10:00,39.57,39.57,39.42,39.5,317732.0,36.9191,36.9191,36.7792,36.8538,317732.0
2023-05-18 11:15:00,39.51,39.61,39.47,39.57,140753.0,36.8631,36.9564,36.8258,36.9191,140753.0
2023-05-18 11:20:00,39.58,39.61,39.45,39.52,113479.0,36.9284,36.9564,36.8071,36.8725,113479.0
2023-05-18 11:25:00,39.52,39.59,39.47,39.58,90167.0,36.8725,36.9378,36.8258,36.9284,90167.0
2023-05-18 11:30:00,39.58,39.7,39.58,39.69,243520.0,36.9284,37.0404,36.9284,37.0311,243520.0
2023-05-18 11:35:00,39.68,39.69,39.55,39.6,143352.0,37.0217,37.0311,36.9004,36.9471,143352.0
2023-05-18 11:40:00,39.59,39.65,39.55,39.62,92651.0,36.9378,36.9937,36.9004,36.9658,92651.0
2023-05-18 11:45:00,39.62,39.66,39.58,39.59,170995.0,36.9658,37.0031,36.9284,36.9378,170995.0
2023-05-18 11:50:00,39.59,39.73,39.59,39.71,277718.0,36.9378,37.0684,36.9378,37.0497,277718.0
2023-05-18 11:55:00,39.7,39.77,39.56,39.6,388371.0,37.0404,37.1057,36.9098,36.9471,388371.0
2023-05-18 12:00:00,39.6,39.62,39.55,39.55,98322.0,36.9471,36.9658,36.9004,36.9004,98322.0
2023-05-18 12:05:00,39.55,39.56,39.43,39.51,254927.0,36.9004,36.9098,36.7885,36.8631,254927.0
2023-05-18 12:10:00,39.52,39.56,39.43,39.44,212904.0,36.8725,36.9098,36.7885,36.7978,212904.0
2023-05-18 12:15:00,39.44,39.56,39.39,39.51,193375.0,36.7978,36.9098,36.7512,36.8631,193375.0
2023-05-18 12:20:00,39.51,39.58,39.49,39.56,145141.0,36.8631,36.9284,36.8445,36.9098,145141.0
2023-05-18 12:25:00,39.56,39.57,39.46,39.49,163316.0,36.9098,36.9191,36.8165,36.8445,163316.0
2023-05-18 12:30:00,39.49,39.52,39.47,39.5,287965.0,36.8445,36.8725,36.8258,36.8538,287965.0
2023-05-18 12:35:00,39.49,39.55,39.47,39.48,116478.0,36.8445,36.9004,36.8258,36.8351,116478.0
2023-05-18 12:40:00,39.49,39.6,39.49,39.59,153442.0,36.8445,36.9471,36.8445,36.9378,153442.0
2023-05-18 12:45:00,39.59,39.6,39.54,39.56,187163.0,36.9378,36.9471,36.8911,36.9098,187163.0
2023-05-18 12:50:00,39.55,39.57,39.51,39.57,112635.0,36.9004,36.9191,36.8631,36.9191,112635.0
2023-05-18 12:55:00,39.58,39.6,39.49,39.56,158232.0,36.9284,36.9471,36.8445,36.9098,158232.0
2023-05-18 13:00:00,39.57,39.61,39.56,39.57,183909.0,36.9191,36.9564,36.9098,36.9191,183909.0
2023-05-18 13:05:00,39.57,39.63,39.54,39.63,142682.0,36.9191,36.9751,36.8911,36.9751,142682.0
2023-05-18 13:10:00,39.62,39.64,39.57,39.61,120431.0,36.9658,36.9844,36.9191,36.9564,120431.0
2023-05-18 13:15:00,39.61,39.66,39.6,39.66,97870.0,36.9564,37.0031,36.9471,37.0031,97870.0
2023-05-18 13:20:00,39.65,39.7,39.63,39.66,113317.0,36.9937,37.0404,36.9751,37.0031,113317.0
2023-05-18 13:25:00,39.66,39.77,39.56,39.58,428065.0,37.0031,37.1057,36.9098,36.9284,428065.0
2023-05-18 13:30:00,39.57,39.62,39.55,39.61,130712.0,36.9191,36.9658,36.9004,36.9564,130712.0
2023-05-18 13:35:00,39.61,39.63,39.59,39.61,66221.0,36.9564,36.9751,36.9378,36.9564,66221.0
2023-05-18 13:40:00,39.6,39.63,39.58,39.58,96307.0,36.9471,36.9751,36.9284,36.9284,96307.0
2023-05-18 13:45:00,39.58,39.61,39.54,39.59,134956.0,36.9284,36.9564,36.8911,36.9378,134956.0
2023-05-18 13:50:00,39.59,39.62,39.56,39.57,94230.0,36.9378,36.9658,36.9098,36.9191,94230.0
2023-05-18 13:55:00,39.57,39.58,39.49,39.55,230280.0,36.9191,36.9284,36.8445,36.9004,230280.0
2023-05-18 14:00:00,39.55,39.6,39.52,39.57,166798.0,36.9004,36.9471,36.8725,36.9191,166798.0
2023-05-18 14:05:00,39.56,39.6,39.54,39.57,157919.0,36.9098,36.9471,36.8911,36.9191,157919.0
2023-05-18 14:10:00,39.57,39.6,39.51,39.59,133261.0,36.9191,36.9471,36.8631,36.9378,133261.0
2023-05-18 14:15:00,39.59,39.67,39.59,39.66,145536.0,36.9378,37.0124,36.9378,37.0031,145536.0
2023-05-18 14:20:00,39.65,39.67,39.62,39.66,98910.0,36.9937,37.0124,36.9658,37.0031,98910.0
2023-05-18 14:25:00,39.66,39.85,39.66,39.8,367518.0,37.0031,37.1804,37.0031,37.1337,367518.0
2023-05-18 14:30:00,39.79,39.84,39.77,39.77,155693.0,37.1244,37.171,37.1057,37.1057,155693.0
2023-05-18 14:35:00,39.77,39.79,39.76,39.78,113462.0,37.1057,37.1244,37.0964,37.115,113462.0
2023-05-18 14:40:00,39.78,39.85,39.77,39.8,284038.0,37.115,37.1804,37.1057,37.1337,284038.0
2023-05-18 14:45:00,39.8,39.86,39.79,39.84,177189.0,37.1337,37.1897,37.1244,37.171,177189.0
2023-05-18 14:50:00,39.84,39.85,39.79,39.8,161000.0,37.171,37.1804,37.1244,37.1337,161000.0
2023-05-18 14:55:00,39.8,39.86,39.8,39.84,175973.0,37.1337,37.1897,37.1337,37.171,175973.0
2023-05-18 15:00:00,39.85,39.92,39.83,39.84,293076.0,37.1804,37.2457,37.1617,37.171,293076.0
2023-05-18 15:05:00,39.84,39.85,39.79,39.82,202253.0,37.171,37.1804,37.1244,37.1524,202253.0
2023-05-18 15:10:00,39.82,39.87,39.81,39.83,239253.0,37.1524,37.199,37.143,37.1617,239253.0
2023-05-18 15:15:00,39.83,39.89,39.79,39.88,434530.0,37.1617,37.2177,37.1244,37.2083,434530.0
2023-05-18 15:20:00,39.87,39.9,39.72,39.73,385864.0,37.199,37.227,37.0591,37.0684,385864.0
2023-05-18 15:25:00,39.73,39.81,39.71,39.8,230730.0,37.0684,37.143,37.0497,37.1337,230730.0
2023-05-18 15:30:00,39.8,39.89,39.8,39.89,232459.0,37.1337,37.2177,37.1337,37.2177,232459.0
2023-05-18 15:35:00,39.89,39.89,39.82,39.85,387629.0,37.2177,37.2177,37.1524,37.1804,387629.0
2023-05-18 15:40:00,39.84,39.94,39.83,39.91,598765.0,37.171,37.2643,37.1617,37.2363,598765.0
2023-05-18 15:45:00,39.93,39.96,39.86,39.92,488915.0,37.255,37.283,37.1897,37.2457,488915.0
2023-05-18 15:50:00,39.92,40.07,39.92,39.94,1193095.0,37.2457,37.3856,37.2457,37.2643,1193095.0
2023-05-18 15:55:00,39.95,39.99,39.89,39.9,842063.0,37.2737,37.311,37.2177,37.227,842063.0
2023-05-19 09:30:00,40.35,40.36,40.16,40.29,650590.0,37.6469,37.6562,37.4696,37.5909,650590.0
2023-05-19 09:35:00,40.28,40.28,40.08,40.14,645773.0,37.5815,37.5815,37.3949,37.4509,645773.0
2023-05-19 09:40:00,40.14,40.19,39.95,39.95,429597.0,37.4509,37.4976,37.2737,37.2737,429597.0
2023-05-19 09:45:00,39.96,40.0,39.81,39.87,379160.0,37.283,37.3203,37.143,37.199,379160.0
2023-05-19 09:50:00,39.86,40.02,39.76,39.96,363199.0,37.1897,37.339,37.0964,37.283,363199.0
2023-05-19 09:55:00,39.96,40.01,39.85,39.92,198921.0,37.283,37.3296,37.1804,37.2457,198921.0
2023-05-19 10:00:00,39.91,39.95,39.82,39.83,330826.0,37.2363,37.2737,37.1524,37.1617,330826.0
2023-05-19 10:05:00,39.82,39.91,39.74,39.75,431726.0,37.1524,37.2363,37.0777,37.0871,431726.0
2023-05-19 10:10:00,39.76,39.78,39.62,39.64,533849.0,37.0964,37.115,36.9658,36.9844,533849.0
2023-05-19 10:15:00,39.64,39.79,39.63,39.73,174005.0,36.9844,37.1244,36.9751,37.0684,174005.0
2023-05-19 10:20:00,39.73,39.82,39.71,39.76,135123.0,37.0684,37.1524,37.0497,37.0964,135123.0
2023-05-19 10:25:00,39.76,39.88,39.71,39.87,133603.0,37.0964,37.2083,37.0497,37.199,133603.0
2023-05-19 10:30:00,39.87,39.92,39.79,39.79,282597.0,37.199,37.2457,37.1244,37.1244,282597.0
2023-05-19 10:35:00,39.79,39.81,39.69,39.71,246830.0,37.1244,37.143,37.0311,37.0497,246830.0
2023-05-19 10:40:00,39.71,39.74,39.67,39.73,126069.0,37.0497,37.0777,37.0124,37.0684,126069.0
2023-05-19 10:45:00,39.73,39.73,39.63,39.68,365374.0,37.0684,37.0684,36.9751,37.0217,365374.0
2023-05-19 10:50:00,39.67,39.79,39.66,39.76,347307.0,37.0124,37.1244,37.0031,37.0964,347307.0
2023-05-19 10:55:00,39.77,39.83,39.75,39.75,126688.0,37.1057,37.1617,37.0871,37.0871,126688.0
2023-05-19 11:00:00,39.76,39.83,39.73,39.74,343292.0,37.0964,37.1617,37.0684,37.0777,343292.0
2023-05-19 11:05:00,39.73,39.73,39.57,39.6,354425.0,37.0684,37.0684,36.9191,36.9471,354425.0
2023-05-19 11:10:00,39.6,39.62,39.06,39.06,1979576.0,36.9471,36.9658,36.4433,36.4433,1979576.0
2023-05-19 11:15:00,39.06,39.11,38.6,38.81,2631514.0,36.4433,36.4899,36.0141,36.21,2631514.0
2023-05-19 11:20:00,38.81,39.1,38.79,39.02,1623401.0,36.21,36.4806,36.1914,36.406,1623401.0
2023-05-19 11:25:00,39.03,39.12,38.92,38.96,604039.0,36.4153,36.4993,36.3127,36.35,604039.0
2023-05-19 11:30:00,38.95,38.99,38.76,38.84,499602.0,36.3406,36.378,36.1634,36.238,499602.0
2023-05-19 11:35:00,38.84,38.86,38.62,38.71,475694.0,36.238,36.2567,36.0328,36.1167,475694.0
2023-05-19 11:40:00,38.71,38.73,38.51,38.55,790161.0,36.1167,36.1354,35.9301,35.9674,790161.0
2023-05-19 11:45:00,38.55,38.81,38.54,38.77,624768.0,35.9674,36.21,35.9581,36.1727,624768.0
2023-05-19 11:50:00,38.77,38.9,38.76,38.78,407531.0,36.1727,36.294,36.1634,36.182,407531.0
2023-05-19 11:55:00,38.78,38.92,38.74,38.77,424607.0,36.182,36.3127,36.1447,36.1727,424607.0
2023-05-19 12:00:00,38.77,38.92,38.75,38.91,447549.0,36.1727,36.3127,36.154,36.3033,447549.0
2023-05-19 12:05:00,38.91,39.0,38.83,38.95,260681.0,36.3033,36.3873,36.2287,36.3406,260681.0
2023-05-19 12:10:00,38.96,39.04,38.92,39.0,154376.0,36.35,36.4246,36.3127,36.3873,154376.0
2023-05-19 12:15:00,39.01,39.09,38.9,39.07,434223.0,36.3966,36.4713,36.294,36.4526,434223.0
2023-05-19 12:20:00,39.07,39.09,38.93,38.93,358730.0,36.4526,36.4713,36.322,36.322,358730.0
2023-05-19 12:25:00,38.94,38.94,38.85,38.86,329763.0,36.3313,36.3313,36.2473,36.2567,329763.0
2023-05-19 12:30:00,38.85,38.85,38.67,38.71,645223.0,36.2473,36.2473,36.0794,36.1167,645223.0
2023-05-19 12:35:00,38.7,38.93,38.7,38.91,155087.0,36.1074,36.322,36.1074,36.3033,155087.0
2023-05-19 12:40:00,38.91,38.96,38.89,38.93,67699.0,36.3033,36.35,36.2847,36.322,67699.0
2023-05-19 12:45:00,38.93,38.98,38.87,38.96,134627.0,36.322,36.3686,36.266,36.35,134627.0
2023-05-19 12:50:00,38.96,38.97,38.88,38.93,112973.0,36.35,36.3593,36.2753,36.322,112973.0
2023-05-19 12:55:00,38.93,38.93,38.87,38.91,92442.0,36.322,36.322,36.266,36.3033,92442.0
2023-05-19 13:00:00,38.91,39.11,38.9,39.05,244119.0,36.3033,36.4899,36.294,36.4339,244119.0
2023-05-19 13:05:00,39.04,39.06,38.98,38.99,111489.0,36.4246,36.4433,36.3686,36.378,111489.0
2023-05-19 13:10:00,38.99,39.05,38.98,39.05,113788.0,36.378,36.4339,36.3686,36.4339,113788.0
2023-05-19 13:15:00,39.06,39.07,39.02,39.04,117401.0,36.4433,36.4526,36.406,36.4246,117401.0
2023-05-19 13:20:00,39.04,39.05,38.98,39.0,180352.0,36.4246,36.4339,36.3686,36.3873,180352.0
2023-05-19 13:25:00,39.0,39.0,38.93,38.98,211834.0,36.3873,36.3873,36.322,36.3686,211834.0
2023-05-19 13:30:00,38.98,39.03,38.96,39.02,140471.0,36.3686,36.4153,36.35,36.406,140471.0
2023-05-19 13:35:00,39.02,39.02,38.9,38.96,188072.0,36.406,36.406,36.294,36.35,188072.0
2023-05-19 13:40:00,38.96,39.01,38.94,38.98,127939.0,36.35,36.3966,36.3313,36.3686,127939.0
2023-05-19 13:45:00,38.97,39.02,38.96,39.0,144410.0,36.3593,36.406,36.35,36.3873,144410.0
2023-05-19 13:50:00,38.99,39.0,38.94,38.97,313053.0,36.378,36.3873,36.3313,36.3593,313053.0
2023-05-19 13:55:00,38.97,38.97,38.87,38.88,104597.0,36.3593,36.3593,36.266,36.2753,104597.0
2023-05-19 14:00:00,38.88,38.9,38.83,38.87,192685.0,36.2753,36.294,36.2287,36.266,192685.0
2023-05-19 14:05:00,38.87,39.01,38.85,38.96,178384.0,36.266,36.3966,36.2473,36.35,178384.0
2023-05-19 14:10:00,38.96,38.96,38.89,38.94,138929.0,36.35,36.35,36.2847,36.3313,138929.0
2023-05-19 14:15:00,38.94,38.99,38.87,38.98,263316.0,36.3313,36.378,36.266,36.3686,263316.0
2023-05-19 14:20:00,38.98,39.03,38.97,39.0,138332.0,36.3686,36.4153,36.3593,36.3873,138332.0
2023-05-19 14:25:00,39.0,39.0,38.89,38.9,187556.0,36.3873,36.3873,36.2847,36.294,187556.0
2023-05-19 14:30:00,38.9,38.96,38.85,38.94,135523.0,36.294,36.35,36.2473,36.3313,135523.0
2023-05-19 14:35:00,38.94,39.02,38.92,38.97,103517.0,36.3313,36.406,36.3127,36.3593,103517.0
2023-05-19 14:40:00,38.97,39.0,38.95,38.98,80687.0,36.3593,36.3873,36.3406,36.3686,80687.0
2023-05-19 14:45:00,38.98,39.0,38.95,38.98,95880.0,36.3686,36.3873,36.3406,36.3686,95880.0
2023-05-19 14:50:00,38.98,39.05,38.97,39.01,162860.0,36.3686,36.4339,36.3593,36.3966,162860.0
2023-05-19 14:55:00,39.02,39.07,39.01,39.07,136974.0,36.406,36.4526,36.3966,36.4526,136974.0
2023-05-19 15:00:00,39.06,39.09,39.01,39.04,211582.0,36.4433,36.4713,36.3966,36.4246,211582.0
2023-05-19 15:05:00,39.04,39.05,38.98,39.02,205309.0,36.4246,36.4339,36.3686,36.406,205309.0
2023-05-19 15:10:00,39.03,39.07,39.03,39.05,269852.0,36.4153,36.4526,36.4153,36.4339,269852.0
2023-05-19 15:15:00,39.05,39.08,39.03,39.04,188233.0,36.4339,36.4619,36.4153,36.4246,188233.0
2023-05-19 15:20:00,39.04,39.05,38.97,38.99,172067.0,36.4246,36.4339,36.3593,36.378,172067.0
2023-05-19 15:25:00,38.99,39.04,38.94,38.96,314857.0,36.378,36.4246,36.3313,36.35,314857.0
2023-05-19 15:30:00,38.97,39.04,38.94,39.02,254102.0,36.3593,36.4246,36.3313,36.406,254102.0
2023-05-19 15:35:00,39.02,39.08,38.98,39.04,299210.0,36.406,36.4619,36.3686,36.4246,299210.0
2023-05-19 15:40:00,39.04,39.09,39.03,39.07,297259.0,36.4246,36.4713,36.4153,36.4526,297259.0
2023-05-19 15:45:00,39.07,39.13,39.04,39.04,887109.0,36.4526,36.5086,36.4246,36.4246,887109.0
2023-05-19 15:50:00,39.04,39.12,38.98,39.12,1042816.0,36.4246,36.4993,36.3686,36.4993,1042816.0
2023-05-19 15:55:00,39.12,39.18,39.1,39.16,1664146.0,36.4993,36.5552,36.4806,36.5366,1664146.0
2023-05-22 09:30:00,39.63,39.68,39.47,39.49,1341115.0,36.9751,37.0217,36.8258,36.8445,1341115.0
2023-05-22 09:35:00,39.49,39.54,39.38,39.52,1196565.0,36.8445,36.8911,36.7418,36.8725,1196565.0
2023-05-22 09:40:00,39.51,39.61,39.39,39.39,525576.0,36.8631,36.9564,36.7512,36.7512,525576.0
2023-05-22 09:45:00,39.39,39.41,39.13,39.24,1126072.0,36.7512,36.7698,36.5086,36.6112,1126072.0
2023-05-22 09:50:00,39.24,39.53,39.19,39.52,478846.0,36.6112,36.8818,36.5646,36.8725,478846.0
2023-05-22 09:55:00,39.51,39.54,39.37,39.45,440428.0,36.8631,36.8911,36.7325,36.8071,440428.0
2023-05-22 10:00:00,39.45,39.47,39.34,39.47,653733.0,36.8071,36.8258,36.7045,36.8258,653733.0
2023-05-22 10:05:00,39.47,39.53,39.11,39.18,1141830.0,36.8258,36.8818,36.4899,36.5552,1141830.0
2023-05-22 10:10:00,39.18,39.5,39.17,39.46,421714.0,36.5552,36.8538,36.5459,36.8165,421714.0
2023-05-22 10:15:00,39.46,39.64,39.44,39.63,594616.0,36.8165,36.9844,36.7978,36.9751,594616.0
2023-05-22 10:20:00,39.62,39.67,39.47,39.65,572138.0,36.9658,37.0124,36.8258,36.9937,572138.0
2023-05-22 10:25:00,39.65,39.71,39.56,39.67,615540.0,36.9937,37.0497,36.9098,37.0124,615540.0
2023-05-22 10:30:00,39.68,39.76,39.66,39.73,392547.0,37.0217,37.0964,37.0031,37.0684,392547.0
2023-05-22 10:35:00,39.73,39.81,39.7,39.75,313486.0,37.0684,37.143,37.0404,37.0871,313486.0
2023-05-22 10:40:00,39.75,39.82,39.68,39.69,395404.0,37.0871,37.1524,37.0217,37.0311,395404.0
2023-05-22 10:45:00,39.69,39.72,39.66,39.69,269846.0,37.0311,37.0591,37.0031,37.0311,269846.0
2023-05-22 10:50:00,39.69,39.73,39.48,39.55,242278.0,37.0311,37.0684,36.8351,36.9004,242278.0
2023-05-22 10:55:00,39.55,39.57,39.39,39.48,181834.0,36.9004,36.9191,36.7512,36.8351,181834.0
2023-05-22 11:00:00,39.49,39.58,39.48,39.57,130437.0,36.8445,36.9284,36.8351,36.9191,130437.0
2023-05-22 11:05:00,39.57,39.69,39.54,39.64,154589.0,36.9191,37.0311,36.8911,36.9844,154589.0
2023-05-22 11:10:00,39.63,39.63,39.51,39.58,136452.0,36.9751,36.9751,36.8631,36.9284,136452.0
2023-05-22 11:15:00,39.58,39.65,39.56,39.61,82382.0,36.9284,36.9937,36.9098,36.9564,82382.0
2023-05-22 11:20:00,39.61,39.7,39.6,39.68,128871.0,36.9564,37.0404,36.9471,37.0217,128871.0
2023-05-22 11:25:00,39.68,39.78,39.66,39.75,153921.0,37.0217,37.115,37.0031,37.0871,153921.0
2023-05-22 11:30:00,39.74,39.82,39.72,39.76,124916.0,37.0777,37.1524,37.0591,37.0964,124916.0
2023-05-22 11:35:00,39.76,39.83,39.73,39.81,142752.0,37.0964,37.1617,37.0684,37.143,142752.0
2023-05-22 11:40:00,39.81,39.9,39.8,39.87,106859.0,37.143,37.227,37.1337,37.199,106859.0
2023-05-22 11:45:00,39.87,39.87,39.79,39.84,147464.0,37.199,37.199,37.1244,37.171,147464.0
2023-05-22 11:50:00,39.84,39.93,39.83,39.93,195794.0,37.171,37.255,37.1617,37.255,195794.0
2023-05-22 11:55:00,39.92,40.03,39.91,40.01,358452.0,37.2457,37.3483,37.2363,37.3296,358452.0
2023-05-22 12:00:00,40.02,40.18,40.01,40.15,317343.0,37.339,37.4882,37.3296,37.4603,317343.0
2023-05-22 12:05:00,40.16,40.16,40.02,40.08,486662.0,37.4696,37.4696,37.339,37.3949,486662.0
2023-05-22 12:10:00,40.09,40.16,40.08,40.12,228126.0,37.4043,37.4696,37.3949,37.4323,228126.0
2023-05-22 12:15:00,40.13,40.16,40.09,40.15,195778.0,37.4416,37.4696,37.4043,37.4603,195778.0
2023-05-22 12:20:00,40.15,40.22,40.14,40.16,396346.0,37.4603,37.5256,37.4509,37.4696,396346.0
2023-05-22 12:25:00,40.16,40.3,40.15,40.21,305561.0,37.4696,37.6002,37.4603,37.5162,305561.0
2023-05-22 12:30:00,40.21,40.23,40.15,40.2,113298.0,37.5162,37.5349,37.4603,37.5069,113298.0
2023-05-22 12:35:00,40.2,40.28,40.15,40.17,136407.0,37.5069,37.5815,37.4603,37.4789,136407.0
2023-05-22 12:40:00,40.16,40.19,40.11,40.13,155236.0,37.4696,37.4976,37.4229,37.4416,155236.0
2023-05-22 12:45:00,40.13,40.14,40.08,40.09,195514.0,37.4416,37.4509,37.3949,37.4043,195514.0
2023-05-22 12:50:00,40.09,40.11,40.06,40.08,119751.0,37.4043,37.4229,37.3763,37.3949,119751.0
2023-05-22 12:55:00,40.08,40.17,40.06,40.14,141879.0,37.3949,37.4789,37.3763,37.4509,141879.0
2023-05-22 13:00:00,40.15,40.24,40.14,40.18,383713.0,37.4603,37.5442,37.4509,37.4882,383713.0
2023-05-22 13:05:00,40.17,40.25,40.12,40.22,326247.0,37.4789,37.5536,37.4323,37.5256,326247.0
2023-05-22 13:10:00,40.22,40.23,40.0,40.03,342812.0,37.5256,37.5349,37.3203,37.3483,342812.0
2023-05-22 13:15:00,40.02,40.1,39.98,40.1,124217.0,37.339,37.4136,37.3016,37.4136,124217.0
2023-05-22 13:20:00,40.09,40.12,40.07,40.09,130038.0,37.4043,37.4323,37.3856,37.4043,130038.0
2023-05-22 13:25:00,40.09,40.15,40.06,40.11,178406.0,37.4043,37.4603,37.3763,37.4229,178406.0
2023-05-22 13:30:00,40.12,40.19,40.1,40.18,235245.0,37.4323,37.4976,37.4136,37.4882,235245.0
2023-05-22 13:35:00,40.18,40.25,40.15,40.23,76940.0,37.4882,37.5536,37.4603,37.5349,76940.0
2023-05-22 13:40:00,40.24,40.32,40.24,40.29,141522.0,37.5442,37.6189,37.5442,37.5909,141522.0
2023-05-22 13:45:00,40.29,40.33,40.28,40.3,255311.0,37.5909,37.6282,37.5815,37.6002,255311.0
2023-05-22 13:50:00,40.3,40.33,40.21,40.24,178585.0,37.6002,37.6282,37.5162,37.5442,178585.0
2023-05-22 13:55:00,40.23,40.29,40.23,40.25,102616.0,37.5349,37.5909,37.5349,37.5536,102616.0
2023-05-22 14:00:00,40.25,40.29,40.24,40.29,388971.0,37.5536,37.5909,37.5442,37.5909,388971.0
2023-05-22 14:05:00,40.29,40.31,40.24,40.27,216796.0,37.5909,37.6095,37.5442,37.5722,216796.0
2023-05-22 14:10:00,40.27,40.3,40.19,40.21,164022.0,37.5722,37.6002,37.4976,37.5162,164022.0
2023-05-22 14:15:00,40.2,40.29,40.19,40.27,83451.0,37.5069,37.5909,37.4976,37.5722,83451.0
2023-05-22 14:20:00,40.26,40.35,40.24,40.31,285809.0,37.5629,37.6469,37.5442,37.6095,285809.0
2023-05-22 14:25:00,40.31,40.42,40.3,40.41,204157.0,37.6095,37.7122,37.6002,37.7028,204157.0
2023-05-22 14:30:00,40.41,40.42,40.35,40.4,352250.0,37.7028,37.7122,37.6469,37.6935,352250.0
2023-05-22 14:35:00,40.4,40.45,40.38,40.43,281717.0,37.6935,37.7402,37.6748,37.7215,281717.0
2023-05-22 14:40:00,40.42,40.43,40.38,40.43,168710.0,37.7122,37.7215,37.6748,37.7215,168710.0
2023-05-22 14:45:00,40.43,40.5,40.41,40.5,186026.0,37.7215,37.7868,37.7028,37.7868,186026.0
2023-05-22 14:50:00,40.5,40.54,40.49,40.52,149007.0,37.7868,37.8241,37.7775,37.8055,149007.0
2023-05-22 14:55:00,40.51,40.52,40.43,40.48,221416.0,37.7961,37.8055,37.7215,37.7681,221416.0
2023-05-22 15:00:00,40.48,40.54,40.46,40.52,428129.0,37.7681,37.8241,37.7495,37.8055,428129.0
2023-05-22 15:05:00,40.51,40.54,40.45,40.47,241352.0,37.7961,37.8241,37.7402,37.7588,241352.0
2023-05-22 15:10:00,40.46,40.51,40.42,40.47,136529.0,37.7495,37.7961,37.7122,37.7588,136529.0
2023-05-22 15:15:00,40.47,40.54,40.46,40.54,435230.0,37.7588,37.8241,37.7495,37.8241,435230.0
2023-05-22 15:20:00,40.54,40.55,40.38,40.4,484135.0,37.8241,37.8335,37.6748,37.6935,484135.0
2023-05-22 15:25:00,40.4,40.42,40.33,40.38,283359.0,37.6935,37.7122,37.6282,37.6748,283359.0
2023-05-22 15:30:00,40.39,40.44,40.36,40.37,181123.0,37.6842,37.7308,37.6562,37.6655,181123.0
2023-05-22 15:35:00,40.37,40.38,40.3,40.36,322021.0,37.6655,37.6748,37.6002,37.6562,322021.0
2023-05-22 15:40:00,40.36,40.4,40.34,40.39,502585.0,37.6562,37.6935,37.6375,37.6842,502585.0
2023-05-22 15:45:00,40.39,40.42,40.32,40.35,617789.0,37.6842,37.7122,37.6189,37.6469,617789.0
2023-05-22 15:50:00,40.36,40.46,40.35,40.45,715987.0,37.6562,37.7495,37.6469,37.7402,715987.0
2023-05-22 15:55:00,40.46,40.47,40.42,40.44,939288.0,37.7495,37.7588,37.7122,37.7308,939288.0
2023-05-23 09:30:00,40.6,40.9,40.55,40.7,795124.0,37.8801,38.16,37.8335,37.9734,795124.0
2023-05-23 09:35:00,40.7,40.71,40.46,40.62,448403.0,37.9734,37.9827,37.7495,37.8988,448403.0
2023-05-23 09:40:00,40.61,40.76,40.6,40.76,268301.0,37.8894,38.0294,37.8801,38.0294,268301.0
2023-05-23 09:45:00,40.76,41.08,40.75,41.05,307726.0,38.0294,38.328,38.0201,38.3,307726.0
2023-05-23 09:50:00,41.05,41.08,40.92,41.08,533377.0,38.3,38.328,38.1787,38.328,533377.0
2023-05-23 09:55:00,41.07,41.11,40.96,40.99,469302.0,38.3186,38.3559,38.216,38.244,469302.0
2023-05-23 10:00:00,41.0,41.08,40.92,40.95,450133.0,38.2533,38.328,38.1787,38.2067,450133.0
2023-05-23 10:05:00,40.95,41.13,40.91,41.12,419684.0,38.2067,38.3746,38.1693,38.3653,419684.0
2023-05-23 10:10:00,41.12,41.3,41.11,41.21,864296.0,38.3653,38.5332,38.3559,38.4492,864296.0
2023-05-23 10:15:00,41.21,41.22,41.01,41.13,514319.0,38.4492,38.4586,38.2626,38.3746,514319.0
2023-05-23 10:20:00,41.13,41.21,41.07,41.21,274763.0,38.3746,38.4492,38.3186,38.4492,274763.0
2023-05-23 10:25:00,41.21,41.51,41.21,41.5,976312.0,38.4492,38.7291,38.4492,38.7198,976312.0
2023-05-23 10:30:00,41.51,41.53,41.44,41.46,578197.0,38.7291,38.7478,38.6638,38.6825,578197.0
2023-05-23 10:35:00,41.46,41.66,41.44,41.66,276052.0,38.6825,38.8691,38.6638,38.8691,276052.0
2023-05-23 10:40:00,41.66,41.75,41.52,41.53,884031.0,38.8691,38.9531,38.7385,38.7478,884031.0
2023-05-23 10:45:00,41.53,41.55,41.44,41.5,357113.0,38.7478,38.7665,38.6638,38.7198,357113.0
2023-05-23 10:50:00,41.51,41.59,41.41,41.56,258810.0,38.7291,38.8038,38.6358,38.7758,258810.0
2023-05-23 10:55:00,41.55,41.64,41.52,41.6,156977.0,38.7665,38.8504,38.7385,38.8131,156977.0
2023-05-23 11:00:00,41.6,41.81,41.58,41.79,423191.0,38.8131,39.009,38.7945,38.9904,423191.0
2023-05-23 11:05:00,41.79,41.81,41.67,41.77,361639.0,38.9904,39.009,38.8784,38.9717,361639.0
2023-05-23 11:10:00,41.78,41.85,41.75,41.82,196722.0,38.9811,39.0464,38.9531,39.0184,196722.0
2023-05-23 11:15:00,41.82,41.88,41.76,41.77,218499.0,39.0184,39.0744,38.9624,38.9717,218499.0
2023-05-23 11:20:00,41.77,41.8,41.71,41.79,151390.0,38.9717,38.9997,38.9157,38.9904,151390.0
2023-05-23 11:25:00,41.79,41.88,41.77,41.87,263724.0,38.9904,39.0744,38.9717,39.065,263724.0
2023-05-23 11:30:00,41.88,41.94,41.83,41.92,498946.0,39.0744,39.1303,39.0277,39.1117,498946.0
2023-05-23 11:35:00,41.92,42.09,41.9,42.05,645751.0,39.1117,39.2703,39.093,39.233,645751.0
2023-05-23 11:40:00,42.06,42.09,41.88,41.89,333267.0,39.2423,39.2703,39.0744,39.0837,333267.0
2023-05-23 11:45:00,41.89,41.91,41.79,41.9,285970.0,39.0837,39.1023,38.9904,39.093,285970.0
2023-05-23 11:50:00,41.89,41.99,41.89,41.97,405243.0,39.0837,39.177,39.0837,39.1583,405243.0
2023-05-23 11:55:00,41.96,41.97,41.87,41.91,161549.0,39.149,39.1583,39.065,39.1023,161549.0
2023-05-23 12:00:00,41.91,41.93,41.88,41.91,154317.0,39.1023,39.121,39.0744,39.1023,154317.0
2023-05-23 12:05:00,41.91,41.91,41.7,41.7,345342.0,39.1023,39.1023,38.9064,38.9064,345342.0
2023-05-23 12:10:00,41.7,41.74,41.61,41.67,229110.0,38.9064,38.9437,38.8224,38.8784,229110.0
2023-05-23 12:15:00,41.67,41.67,41.5,41.54,328656.0,38.8784,38.8784,38.7198,38.7571,328656.0
2023-05-23 12:20:00,41.54,41.66,41.53,41.65,471329.0,38.7571,38.8691,38.7478,38.8598,471329.0
2023-05-23 12:25:00,41.66,41.67,41.56,41.59,156450.0,38.8691,38.8784,38.7758,38.8038,156450.0
2023-05-23 12:30:00,41.59,41.6,41.5,41.5,175399.0,38.8038,38.8131,38.7198,38.7198,175399.0
2023-05-23 12:35:00,41.51,41.52,41.35,41.41,223354.0,38.7291,38.7385,38.5799,38.6358,223354.0
2023-05-23 12:40:00,41.41,41.43,41.31,41.33,343706.0,38.6358,38.6545,38.5425,38.5612,343706.0
2023-05-23 12:45:00,41.32,41.41,41.3,41.38,473563.0,38.5519,38.6358,38.5332,38.6079,473563.0
2023-05-23 12:50:00,41.37,41.39,41.27,41.33,416596.0,38.5985,38.6172,38.5052,38.5612,416596.0
2023-05-23 12:55:00,41.33,41.4,41.29,41.32,356027.0,38.5612,38.6265,38.5239,38.5519,356027.0
2023-05-23 13:00:00,41.33,41.41,41.32,41.38,282384.0,38.5612,38.6358,38.5519,38.6079,282384.0
2023-05-23 13:05:00,41.38,41.58,41.36,41.57,298592.0,38.6079,38.7945,38.5892,38.7851,298592.0
2023-05-23 13:10:00,41.56,41.63,41.52,41.62,267503.0,38.7758,38.8411,38.7385,38.8318,267503.0
2023-05-23 13:15:00,41.62,41.73,41.62,41.7,307709.0,38.8318,38.9344,38.8318,38.9064,307709.0
2023-05-23 13:20:00,41.7,41.71,41.62,41.66,150237.0,38.9064,38.9157,38.8318,38.8691,150237.0
2023-05-23 13:25:00,41.66,41.68,41.48,41.5,401101.0,38.8691,38.8878,38.7012,38.7198,401101.0
2023-05-23 13:30:00,41.5,41.5,41.34,41.37,359969.0,38.7198,38.7198,38.5705,38.5985,359969.0
2023-05-23 13:35:00,41.38,41.44,41.37,41.4,257239.0,38.6079,38.6638,38.5985,38.6265,257239.0
2023-05-23 13:40:00,41.4,41.54,41.37,41.54,190917.0,38.6265,38.7571,38.5985,38.7571,190917.0
2023-05-23 13:45:00,41.54,41.6,41.47,41.47,187119.0,38.7571,38.8131,38.6918,38.6918,187119.0
2023-05-23 13:50:00,41.48,41.48,41.43,41.48,155683.0,38.7012,38.7012,38.6545,38.7012,155683.0
2023-05-23 13:55:00,41.48,41.55,41.46,41.5,213379.0,38.7012,38.7665,38.6825,38.7198,213379.0
2023-05-23 14:00:00,41.5,41.59,41.47,41.58,167093.0,38.7198,38.8038,38.6918,38.7945,167093.0
2023-05-23 14:05:00,41.58,41.6,41.47,41.48,344038.0,38.7945,38.8131,38.6918,38.7012,344038.0
2023-05-23 14:10:00,41.48,41.48,41.31,41.32,218208.0,38.7012,38.7012,38.5425,38.5519,218208.0
2023-05-23 14:15:00,41.31,41.38,41.25,41.26,226046.0,38.5425,38.6079,38.4866,38.4959,226046.0
2023-05-23 14:20:00,41.25,41.29,41.14,41.15,493995.0,38.4866,38.5239,38.3839,38.3933,493995.0
2023-05-23 14:25:00,41.15,41.27,41.1,41.2,221355.0,38.3933,38.5052,38.3466,38.4399,221355.0
2023-05-23 14:30:00,41.21,41.38,41.18,41.34,535797.0,38.4492,38.6079,38.4213,38.5705,535797.0
2023-05-23 14:35:00,41.34,41.35,41.17,41.21,296921.0,38.5705,38.5799,38.4119,38.4492,296921.0
2023-05-23 14:40:00,41.2,41.23,41.14,41.2,208840.0,38.4399,38.4679,38.3839,38.4399,208840.0
2023-05-23 14:45:00,41.2,41.28,41.18,41.24,175918.0,38.4399,38.5146,38.4213,38.4772,175918.0
2023-05-23 14:50:00,41.23,41.35,41.23,41.34,133169.0,38.4679,38.5799,38.4679,38.5705,133169.0
2023-05-23 14:55:00,41.34,41.37,41.27,41.34,227319.0,38.5705,38.5985,38.5052,38.5705,227319.0
2023-05-23 15:00:00,41.34,41.35,41.22,41.27,238201.0,38.5705,38.5799,38.4586,38.5052,238201.0
2023-05-23 15:05:00,41.27,41.31,41.2,41.25,159145.0,38.5052,38.5425,38.4399,38.4866,159145.0
2023-05-23 15:10:00,41.25,41.32,41.24,41.29,191847.0,38.4866,38.5519,38.4772,38.5239,191847.0
2023-05-23 15:15:00,41.29,41.29,41.05,41.06,445238.0,38.5239,38.5239,38.3,38.3093,445238.0
2023-05-23 15:20:00,41.05,41.18,41.04,41.14,336864.0,38.3,38.4213,38.2906,38.3839,336864.0
2023-05-23 15:25:00,41.15,41.17,41.09,41.17,176496.0,38.3933,38.4119,38.3373,38.4119,176496.0
2023-05-23 15:30:00,41.16,41.17,41.07,41.08,396900.0,38.4026,38.4119,38.3186,38.328,396900.0
2023-05-23 15:35:00,41.08,41.13,41.05,41.05,258086.0,38.328,38.3746,38.3,38.3,258086.0
2023-05-23 15:40:00,41.05,41.14,41.0,41.01,408375.0,38.3,38.3839,38.2533,38.2626,408375.0
2023-05-23 15:45:00,41.01,41.03,40.9,40.91,733590.0,38.2626,38.2813,38.16,38.1693,733590.0
2023-05-23 15:50:00,40.91,41.05,40.9,40.94,1103721.0,38.1693,38.3,38.16,38.1973,1103721.0
2023-05-23 15:55:00,40.93,40.99,40.84,40.84,896040.0,38.188,38.244,38.104,38.104,896040.0
2023-05-24 09:30:00,40.47,40.7,40.33,40.63,776159.0,37.7588,37.9734,37.6282,37.9081,776159.0
2023-05-24 09:35:00,40.64,40.68,40.22,40.22,308788.0,37.9174,37.9547,37.5256,37.5256,308788.0
2023-05-24 09:40:00,40.22,40.27,40.06,40.21,544729.0,37.5256,37.5722,37.3763,37.5162,544729.0
2023-05-24 09:45:00,40.22,40.26,39.98,40.13,498767.0,37.5256,37.5629,37.3016,37.4416,498767.0
2023-05-24 09:50:00,40.13,40.14,39.88,39.9,459712.0,37.4416,37.4509,37.2083,37.227,459712.0
2023-05-24 09:55:00,39.9,40.03,39.88,39.99,303505.0,37.227,37.3483,37.2083,37.311,303505.0
2023-05-24 10:00:00,39.98,40.15,39.97,40.08,393330.0,37.3016,37.4603,37.2923,37.3949,393330.0
2023-05-24 10:05:00,40.08,40.08,39.9,39.91,489375.0,37.3949,37.3949,37.227,37.2363,489375.0
2023-05-24 10:10:00,39.92,40.07,39.91,40.02,414966.0,37.2457,37.3856,37.2363,37.339,414966.0
2023-05-24 10:15:00,40.02,40.13,39.97,40.09,390544.0,37.339,37.4416,37.2923,37.4043,390544.0
2023-05-24 10:20:00,40.08,40.1,39.9,39.92,586922.0,37.3949,37.4136,37.227,37.2457,586922.0
2023-05-24 10:25:00,39.91,39.97,39.81,39.96,321266.0,37.2363,37.2923,37.143,37.283,321266.0
2023-05-24 10:30:00,39.95,40.16,39.94,40.16,244643.0,37.2737,37.4696,37.2643,37.4696,244643.0
2023-05-24 10:35:00,40.15,40.2,40.1,40.11,290857.0,37.4603,37.5069,37.4136,37.4229,290857.0
2023-05-24 10:40:00,40.11,40.14,40.02,40.07,206437.0,37.4229,37.4509,37.339,37.3856,206437.0
2023-05-24 10:45:00,40.05,40.07,39.97,39.99,161961.0,37.367,37.3856,37.2923,37.311,161961.0
2023-05-24 10:50:00,39.99,40.12,39.99,40.06,123032.0,37.311,37.4323,37.311,37.3763,123032.0
2023-05-24 10:55:00,40.08,40.12,40.05,40.07,142082.0,37.3949,37.4323,37.367,37.3856,142082.0
2023-05-24 11:00:00,40.07,40.13,39.98,40.0,356517.0,37.3856,37.4416,37.3016,37.3203,356517.0
2023-05-24 11:05:00,40.01,40.03,39.88,39.92,373741.0,37.3296,37.3483,37.2083,37.2457,373741.0
2023-05-24 11:10:00,39.93,39.99,39.91,39.95,237537.0,37.255,37.311,37.2363,37.2737,237537.0
2023-05-24 11:15:00,39.95,40.03,39.92,40.02,163502.0,37.2737,37.3483,37.2457,37.339,163502.0
2023-05-24 11:20:00,40.02,40.29,40.01,40.29,222980.0,37.339,37.5909,37.3296,37.5909,222980.0
2023-05-24 11:25:00,40.28,40.36,40.13,40.16,377677.0,37.5815,37.6562,37.4416,37.4696,377677.0
2023-05-24 11:30:00,40.17,40.2,40.07,40.11,126959.0,37.4789,37.5069,37.3856,37.4229,126959.0
2023-05-24 11:35:00,40.1,40.12,40.05,40.09,151841.0,37.4136,37.4323,37.367,37.4043,151841.0
2023-05-24 11:40:00,40.1,40.15,40.0,40.03,138258.0,37.4136,37.4603,37.3203,37.3483,138258.0
2023-05-24 11:45:00,40.03,40.14,39.99,40.1,173714.0,37.3483,37.4509,37.311,37.4136,173714.0
2023-05-24 11:50:00,40.11,40.14,40.06,40.07,253755.0,37.4229,37.4509,37.3763,37.3856,253755.0
2023-05-24 11:55:00,40.06,40.11,40.05,40.08,89383.0,37.3763,37.4229,37.367,37.3949,89383.0
2023-05-24 12:00:00,40.08,40.19,40.08,40.16,99467.0,37.3949,37.4976,37.3949,37.4696,99467.0
2023-05-24 12:05:00,40.16,40.17,40.1,40.13,131056.0,37.4696,37.4789,37.4136,37.4416,131056.0
2023-05-24 12:10:00,40.13,40.16,40.07,40.09,104478.0,37.4416,37.4696,37.3856,37.4043,104478.0
2023-05-24 12:15:00,40.09,40.1,40.01,40.02,158217.0,37.4043,37.4136,37.3296,37.339,158217.0
2023-05-24 12:20:00,40.02,40.05,40.0,40.04,101759.0,37.339,37.367,37.3203,37.3576,101759.0
2023-05-24 12:25:00,40.04,40.13,40.03,40.12,150172.0,37.3576,37.4416,37.3483,37.4323,150172.0
2023-05-24 12:30:00,40.13,40.17,40.08,40.16,90066.0,37.4416,37.4789,37.3949,37.4696,90066.0
2023-05-24 12:35:00,40.16,40.25,40.16,40.24,130758.0,37.4696,37.5536,37.4696,37.5442,130758.0
2023-05-24 12:40:00,40.25,40.3,40.2,40.21,148305.0,37.5536,37.6002,37.5069,37.5162,148305.0
2023-05-24 12:45:00,40.2,40.23,40.14,40.15,107400.0,37.5069,37.5349,37.4509,37.4603,107400.0
2023-05-24 12:50:00,40.15,40.19,40.14,40.16,110771.0,37.4603,37.4976,37.4509,37.4696,110771.0
2023-05-24 12:55:00,40.16,40.17,40.12,40.16,66941.0,37.4696,37.4789,37.4323,37.4696,66941.0
2023-05-24 13:00:00,40.15,40.15,40.04,40.06,161715.0,37.4603,37.4603,37.3576,37.3763,161715.0
2023-05-24 13:05:00,40.05,40.13,40.04,40.08,88978.0,37.367,37.4416,37.3576,37.3949,88978.0
2023-05-24 13:10:00,40.08,40.11,40.04,40.06,50592.0,37.3949,37.4229,37.3576,37.3763,50592.0
2023-05-24 13:15:00,40.06,40.2,40.05,40.19,86713.0,37.3763,37.5069,37.367,37.4976,86713.0
2023-05-24 13:20:00,40.19,40.24,40.13,40.14,131787.0,37.4976,37.5442,37.4416,37.4509,131787.0
2023-05-24 13:25:00,40.14,40.18,40.09,40.15,192041.0,37.4509,37.4882,37.4043,37.4603,192041.0
2023-05-24 13:30:00,40.16,40.19,40.14,40.16,83411.0,37.4696,37.4976,37.4509,37.4696,83411.0
2023-05-24 13:35:00,40.16,40.2,40.14,40.19,94835.0,37.4696,37.5069,37.4509,37.4976,94835.0
2023-05-24 13:40:00,40.19,40.26,40.19,40.25,229054.0,37.4976,37.5629,37.4976,37.5536,229054.0
2023-05-24 13:45:00,40.25,40.29,40.18,40.18,155738.0,37.5536,37.5909,37.4882,37.4882,155738.0
2023-05-24 13:50:00,40.19,40.23,40.15,40.19,88868.0,37.4976,37.5349,37.4603,37.4976,88868.0
2023-05-24 13:55:00,40.19,40.21,40.16,40.19,54771.0,37.4976,37.5162,37.4696,37.4976,54771.0
2023-05-24 14:00:00,40.19,40.28,40.15,40.16,256731.0,37.4976,37.5815,37.4603,37.4696,256731.0
2023-05-24 14:05:00,40.17,40.21,40.15,40.15,54444.0,37.4789,37.5162,37.4603,37.4603,54444.0
2023-05-24 14:10:00,40.15,40.17,40.08,40.13,88401.0,37.4603,37.4789,37.3949,37.4416,88401.0
2023-05-24 14:15:00,40.12,40.14,40.07,40.11,95766.0,37.4323,37.4509,37.3856,37.4229,95766.0
2023-05-24 14:20:00,40.1,40.17,40.09,40.16,58457.0,37.4136,37.4789,37.4043,37.4696,58457.0
2023-05-24 14:25:00,40.16,40.16,40.06,40.08,53156.0,37.4696,37.4696,37.3763,37.3949,53156.0
2023-05-24 14:30:00,40.08,40.15,40.06,40.14,89276.0,37.3949,37.4603,37.3763,37.4509,89276.0
2023-05-24 14:35:00,40.15,40.17,40.11,40.15,126308.0,37.4603,37.4789,37.4229,37.4603,126308.0
2023-05-24 14:40:00,40.15,40.18,40.08,40.09,142150.0,37.4603,37.4882,37.3949,37.4043,142150.0
2023-05-24 14:45:00,40.09,40.14,40.09,40.11,92873.0,37.4043,37.4509,37.4043,37.4229,92873.0
2023-05-24 14:50:00,40.11,40.13,40.04,40.04,166135.0,37.4229,37.4416,37.3576,37.3576,166135.0
2023-05-24 14:55:00,40.05,40.06,40.0,40.05,124723.0,37.367,37.3763,37.3203,37.367,124723.0
2023-05-24 15:00:00,40.05,40.06,39.98,40.01,434995.0,37.367,37.3763,37.3016,37.3296,434995.0
2023-05-24 15:05:00,40.01,40.06,40.0,40.02,54997.0,37.3296,37.3763,37.3203,37.339,54997.0
2023-05-24 15:10:00,40.02,40.08,40.0,40.08,109021.0,37.339,37.3949,37.3203,37.3949,109021.0
2023-05-24 15:15:00,40.08,40.26,40.08,40.23,461262.0,37.3949,37.5629,37.3949,37.5349,461262.0
2023-05-24 15:20:00,40.23,40.3,40.18,40.21,199644.0,37.5349,37.6002,37.4882,37.5162,199644.0
2023-05-24 15:25:00,40.22,40.24,40.17,40.19,165373.0,37.5256,37.5442,37.4789,37.4976,165373.0
2023-05-24 15:30:00,40.19,40.35,40.18,40.25,311447.0,37.4976,37.6469,37.4882,37.5536,311447.0
2023-05-24 15:35:00,40.25,40.26,40.11,40.18,328117.0,37.5536,37.5629,37.4229,37.4882,328117.0
2023-05-24 15:40:00,40.19,40.23,40.17,40.19,215213.0,37.4976,37.5349,37.4789,37.4976,215213.0
2023-05-24 15:45:00,40.2,40.25,40.15,40.21,261911.0,37.5069,37.5536,37.4603,37.5162,261911.0
2023-05-24 15:50:00,40.21,40.21,40.08,40.13,584347.0,37.5162,37.5162,37.3949,37.4416,584347.0
2023-05-24 15:55:00,40.13,40.2,40.09,40.11,542908.0,37.4416,37.5069,37.4043,37.4229,542908.0
2023-05-25 09:30:00,39.93,40.23,39.8,40.18,630809.0,37.255,37.5349,37.1337,37.4882,630809.0
2023-05-25 09:35:00,40.18,40.2,40.0,40.05,302148.0,37.4882,37.5069,37.3203,37.367,302148.0
2023-05-25 09:40:00,40.04,40.04,39.81,39.87,388188.0,37.3576,37.3576,37.143,37.199,388188.0
2023-05-25 09:45:00,39.87,40.17,39.87,39.92,428013.0,37.199,37.4789,37.199,37.2457,428013.0
2023-05-25 09:50:00,39.92,40.09,39.88,40.03,300792.0,37.2457,37.4043,37.2083,37.3483,300792.0
2023-05-25 09:55:00,40.04,40.11,39.98,40.01,207789.0,37.3576,37.4229,37.3016,37.3296,207789.0
2023-05-25 10:00:00,40.01,40.06,39.9,39.96,184959.0,37.3296,37.3763,37.227,37.283,184959.0
2023-05-25 10:05:00,39.96,39.99,39.8,39.8,297222.0,37.283,37.311,37.1337,37.1337,297222.0
2023-05-25 10:10:00,39.8,39.84,39.68,39.8,257361.0,37.1337,37.171,37.0217,37.1337,257361.0
2023-05-25 10:15:00,39.8,39.89,39.74,39.77,262550.0,37.1337,37.2177,37.0777,37.1057,262550.0
2023-05-25 10:20:00,39.77,39.78,39.67,39.72,160343.0,37.1057,37.115,37.0124,37.0591,160343.0
2023-05-25 10:25:00,39.72,40.0,39.72,39.96,569958.0,37.0591,37.3203,37.0591,37.283,569958.0
2023-05-25 10:30:00,39.96,39.98,39.79,39.81,201800.0,37.283,37.3016,37.1244,37.143,201800.0
2023-05-25 10:35:00,39.82,39.87,39.79,39.84,132600.0,37.1524,37.199,37.1244,37.171,132600.0
2023-05-25 10:40:00,39.84,39.88,39.75,39.83,93573.0,37.171,37.2083,37.0871,37.1617,93573.0
2023-05-25 10:45:00,39.84,39.9,39.76,39.8,124620.0,37.171,37.227,37.0964,37.1337,124620.0
2023-05-25 10:50:00,39.81,39.81,39.71,39.77,107090.0,37.143,37.143,37.0497,37.1057,107090.0
2023-05-25 10:55:00,39.77,39.83,39.74,39.79,120118.0,37.1057,37.1617,37.0777,37.1244,120118.0
2023-05-25 11:00:00,39.79,39.8,39.71,39.75,111986.0,37.1244,37.1337,37.0497,37.0871,111986.0
2023-05-25 11:05:00,39.75,39.84,39.72,39.73,130224.0,37.0871,37.171,37.0591,37.0684,130224.0
2023-05-25 11:10:00,39.73,39.74,39.57,39.61,315411.0,37.0684,37.0777,36.9191,36.9564,315411.0
2023-05-25 11:15:00,39.6,39.64,39.42,39.48,286465.0,36.9471,36.9844,36.7792,36.8351,286465.0
2023-05-25 11:20:00,39.48,39.58,39.47,39.5,162427.0,36.8351,36.9284,36.8258,36.8538,162427.0
2023-05-25 11:25:00,39.51,39.54,39.47,39.5,214649.0,36.8631,36.8911,36.8258,36.8538,214649.0
2023-05-25 11:30:00,39.5,39.5,39.39,39.42,225583.0,36.8538,36.8538,36.7512,36.7792,225583.0
2023-05-25 11:35:00,39.42,39.42,39.32,39.33,168346.0,36.7792,36.7792,36.6859,36.6952,168346.0
2023-05-25 11:40:00,39.33,39.33,39.13,39.17,531238.0,36.6952,36.6952,36.5086,36.5459,531238.0
2023-05-25 11:45:00,39.17,39.28,39.16,39.23,441812.0,36.5459,36.6485,36.5366,36.6019,441812.0
2023-05-25 11:50:00,39.23,39.4,39.21,39.34,347676.0,36.6019,36.7605,36.5832,36.7045,347676.0
2023-05-25 11:55:00,39.34,39.43,39.32,39.41,137595.0,36.7045,36.7885,36.6859,36.7698,137595.0
2023-05-25 12:00:00,39.4,39.5,39.39,39.49,157792.0,36.7605,36.8538,36.7512,36.8445,157792.0
2023-05-25 12:05:00,39.49,39.52,39.43,39.48,130476.0,36.8445,36.8725,36.7885,36.8351,130476.0
2023-05-25 12:10:00,39.48,39.56,39.47,39.54,95118.0,36.8351,36.9098,36.8258,36.8911,95118.0
2023-05-25 12:15:00,39.54,39.56,39.48,39.55,114423.0,36.8911,36.9098,36.8351,36.9004,114423.0
2023-05-25 12:20:00,39.56,39.59,39.47,39.5,129732.0,36.9098,36.9378,36.8258,36.8538,129732.0
2023-05-25 12:25:00,39.49,39.53,39.46,39.49,209191.0,36.8445,36.8818,36.8165,36.8445,209191.0
2023-05-25 12:30:00,39.5,39.54,39.45,39.47,264376.0,36.8538,36.8911,36.8071,36.8258,264376.0
2023-05-25 12:35:00,39.48,39.57,39.47,39.57,140628.0,36.8351,36.9191,36.8258,36.9191,140628.0
2023-05-25 12:40:00,39.58,39.59,39.48,39.48,97753.0,36.9284,36.9378,36.8351,36.8351,97753.0
2023-05-25 12:45:00,39.48,39.51,39.45,39.48,94195.0,36.8351,36.8631,36.8071,36.8351,94195.0
2023-05-25 12:50:00,39.48,39.5,39.46,39.47,59599.0,36.8351,36.8538,36.8165,36.8258,59599.0
2023-05-25 12:55:00,39.47,39.51,39.34,39.37,135305.0,36.8258,36.8631,36.7045,36.7325,135305.0
2023-05-25 13:00:00,39.37,39.38,39.32,39.35,96763.0,36.7325,36.7418,36.6859,36.7138,96763.0
2023-05-25 13:05:00,39.36,39.42,39.35,39.39,106968.0,36.7232,36.7792,36.7138,36.7512,106968.0
2023-05-25 13:10:00,39.4,39.44,39.39,39.44,54931.0,36.7605,36.7978,36.7512,36.7978,54931.0
2023-05-25 13:15:00,39.44,39.58,39.44,39.55,184360.0,36.7978,36.9284,36.7978,36.9004,184360.0
2023-05-25 13:20:00,39.55,39.62,39.55,39.61,81600.0,36.9004,36.9658,36.9004,36.9564,81600.0
2023-05-25 13:25:00,39.61,39.73,39.6,39.68,131645.0,36.9564,37.0684,36.9471,37.0217,131645.0
2023-05-25 13:30:00,39.68,39.76,39.67,39.72,163818.0,37.0217,37.0964,37.0124,37.0591,163818.0
2023-05-25 13:35:00,39.73,39.74,39.68,39.74,70730.0,37.0684,37.0777,37.0217,37.0777,70730.0
2023-05-25 13:40:00,39.74,39.8,39.72,39.74,102011.0,37.0777,37.1337,37.0591,37.0777,102011.0
2023-05-25 13:45:00,39.73,39.75,39.69,39.73,80264.0,37.0684,37.0871,37.0311,37.0684,80264.0
2023-05-25 13:50:00,39.73,39.74,39.6,39.61,106329.0,37.0684,37.0777,36.9471,36.9564,106329.0
2023-05-25 13:55:00,39.61,39.68,39.61,39.67,86285.0,36.9564,37.0217,36.9564,37.0124,86285.0
2023-05-25 14:00:00,39.67,39.92,39.67,39.77,271778.0,37.0124,37.2457,37.0124,37.1057,271778.0
2023-05-25 14:05:00,39.78,39.78,39.69,39.7,132478.0,37.115,37.115,37.0311,37.0404,132478.0
2023-05-25 14:10:00,39.71,39.75,39.69,39.73,63298.0,37.0497,37.0871,37.0311,37.0684,63298.0
2023-05-25 14:15:00,39.73,39.81,39.72,39.78,134954.0,37.0684,37.143,37.0591,37.115,134954.0
2023-05-25 14:20:00,39.79,39.81,39.73,39.76,108601.0,37.1244,37.143,37.0684,37.0964,108601.0
2023-05-25 14:25:00,39.76,39.84,39.73,39.78,122575.0,37.0964,37.171,37.0684,37.115,122575.0
2023-05-25 14:30:00,39.78,39.79,39.65,39.69,334907.0,37.115,37.1244,36.9937,37.0311,334907.0
2023-05-25 14:35:00,39.69,39.71,39.62,39.63,102110.0,37.0311,37.0497,36.9658,36.9751,102110.0
2023-05-25 14:40:00,39.62,39.65,39.57,39.63,107486.0,36.9658,36.9937,36.9191,36.9751,107486.0
2023-05-25 14:45:00,39.63,39.72,39.61,39.66,122024.0,36.9751,37.0591,36.9564,37.0031,122024.0
2023-05-25 14:50:00,39.66,39.72,39.66,39.71,56097.0,37.0031,37.0591,37.0031,37.0497,56097.0
2023-05-25 14:55:00,39.71,39.71,39.64,39.7,86634.0,37.0497,37.0497,36.9844,37.0404,86634.0
2023-05-25 15:00:00,39.7,39.75,39.69,39.73,101309.0,37.0404,37.0871,37.0311,37.0684,101309.0
2023-05-25 15:05:00,39.73,39.76,39.7,39.73,103923.0,37.0684,37.0964,37.0404,37.0684,103923.0
2023-05-25 15:10:00,39.73,39.8,39.73,39.76,167467.0,37.0684,37.1337,37.0684,37.0964,167467.0
2023-05-25 15:15:00,39.76,39.79,39.72,39.77,175769.0,37.0964,37.1244,37.0591,37.1057,175769.0
2023-05-25 15:20:00,39.77,39.88,39.76,39.82,336423.0,37.1057,37.2083,37.0964,37.1524,336423.0
2023-05-25 15:25:00,39.82,39.87,39.76,39.83,277854.0,37.1524,37.199,37.0964,37.1617,277854.0
2023-05-25 15:30:00,39.84,39.88,39.77,39.79,446837.0,37.171,37.2083,37.1057,37.1244,446837.0
2023-05-25 15:35:00,39.8,39.84,39.74,39.83,190130.0,37.1337,37.171,37.0777,37.1617,190130.0
2023-05-25 15:40:00,39.82,39.85,39.79,39.8,251060.0,37.1524,37.1804,37.1244,37.1337,251060.0
2023-05-25 15:45:00,39.8,39.89,39.79,39.82,306560.0,37.1337,37.2177,37.1244,37.1524,306560.0
2023-05-25 15:50:00,39.81,39.82,39.74,39.77,415474.0,37.143,37.1524,37.0777,37.1057,415474.0
2023-05-25 15:55:00,39.76,39.84,39.75,39.8,623806.0,37.0964,37.171,37.0871,37.1337,623806.0
2023-05-26 09:30:00,39.81,39.9,39.51,39.74,867132.0,37.143,37.227,36.8631,37.0777,867132.0
2023-05-26 09:35:00,39.74,39.75,39.4,39.54,375087.0,37.0777,37.0871,36.7605,36.8911,375087.0
2023-05-26 09:40:00,39.54,39.75,39.54,39.66,182834.0,36.8911,37.0871,36.8911,37.0031,182834.0
2023-05-26 09:45:00,39.66,39.74,39.42,39.44,323359.0,37.0031,37.0777,36.7792,36.7978,323359.0
2023-05-26 09:50:00,39.45,39.46,39.29,39.31,521774.0,36.8071,36.8165,36.6579,36.6765,521774.0
2023-05-26 09:55:00,39.32,39.37,39.23,39.27,281326.0,36.6859,36.7325,36.6019,36.6392,281326.0
2023-05-26 10:00:00,39.28,39.37,39.18,39.31,303841.0,36.6485,36.7325,36.5552,36.6765,303841.0
2023-05-26 10:05:00,39.31,39.48,39.31,39.48,225237.0,36.6765,36.8351,36.6765,36.8351,225237.0
2023-05-26 10:10:00,39.49,39.5,39.41,39.44,116292.0,36.8445,36.8538,36.7698,36.7978,116292.0
2023-05-26 10:15:00,39.44,39.58,39.44,39.57,155475.0,36.7978,36.9284,36.7978,36.9191,155475.0
2023-05-26 10:20:00,39.58,39.76,39.58,39.75,186495.0,36.9284,37.0964,36.9284,37.0871,186495.0
2023-05-26 10:25:00,39.75,39.89,39.75,39.89,215565.0,37.0871,37.2177,37.0871,37.2177,215565.0
2023-05-26 10:30:00,39.89,39.98,39.87,39.94,148527.0,37.2177,37.3016,37.199,37.2643,148527.0
2023-05-26 10:35:00,39.94,39.99,39.91,39.95,210916.0,37.2643,37.311,37.2363,37.2737,210916.0
2023-05-26 10:40:00,39.95,40.05,39.87,39.89,245284.0,37.2737,37.367,37.199,37.2177,245284.0
2023-05-26 10:45:00,39.89,39.9,39.79,39.82,219091.0,37.2177,37.227,37.1244,37.1524,219091.0
2023-05-26 10:50:00,39.81,39.85,39.66,39.71,141863.0,37.143,37.1804,37.0031,37.0497,141863.0
2023-05-26 10:55:00,39.71,39.72,39.59,39.62,166473.0,37.0497,37.0591,36.9378,36.9658,166473.0
2023-05-26 11:00:00,39.62,39.78,39.61,39.73,200916.0,36.9658,37.115,36.9564,37.0684,200916.0
2023-05-26 11:05:00,39.73,39.84,39.72,39.81,117403.0,37.0684,37.171,37.0591,37.143,117403.0
2023-05-26 11:10:00,39.82,39.84,39.72,39.79,114814.0,37.1524,37.171,37.0591,37.1244,114814.0
2023-05-26 11:15:00,39.79,39.81,39.74,39.77,55789.0,37.1244,37.143,37.0777,37.1057,55789.0
2023-05-26 11:20:00,39.78,39.81,39.71,39.74,143636.0,37.115,37.143,37.0497,37.0777,143636.0
2023-05-26 11:25:00,39.75,39.76,39.67,39.7,180311.0,37.0871,37.0964,37.0124,37.0404,180311.0
2023-05-26 11:30:00,39.69,39.74,39.66,39.74,75685.0,37.0311,37.0777,37.0031,37.0777,75685.0
2023-05-26 11:35:00,39.74,39.82,39.72,39.77,57417.0,37.0777,37.1524,37.0591,37.1057,57417.0
2023-05-26 11:40:00,39.76,39.83,39.76,39.82,70229.0,37.0964,37.1617,37.0964,37.1524,70229.0
2023-05-26 11:45:00,39.82,39.82,39.74,39.8,76750.0,37.1524,37.1524,37.0777,37.1337,76750.0
2023-05-26 11:50:00,39.8,39.84,39.78,39.82,44239.0,37.1337,37.171,37.115,37.1524,44239.0
2023-05-26 11:55:00,39.81,39.85,39.8,39.83,78642.0,37.143,37.1804,37.1337,37.1617,78642.0
2023-05-26 12:00:00,39.83,40.03,39.81,40.03,163111.0,37.1617,37.3483,37.143,37.3483,163111.0
2023-05-26 12:05:00,40.04,40.22,40.02,40.19,137287.0,37.3576,37.5256,37.339,37.4976,137287.0
2023-05-26 12:10:00,40.2,40.2,40.08,40.1,128396.0,37.5069,37.5069,37.3949,37.4136,128396.0
2023-05-26 12:15:00,40.09,40.1,39.94,39.97,313890.0,37.4043,37.4136,37.2643,37.2923,313890.0
2023-05-26 12:20:00,39.97,40.08,39.97,40.06,102766.0,37.2923,37.3949,37.2923,37.3763,102766.0
2023-05-26 12:25:00,40.05,40.15,40.03,40.13,128530.0,37.367,37.4603,37.3483,37.4416,128530.0
2023-05-26 12:30:00,40.12,40.18,40.06,40.08,176356.0,37.4323,37.4882,37.3763,37.3949,176356.0
2023-05-26 12:35:00,40.08,40.11,40.06,40.09,218108.0,37.3949,37.4229,37.3763,37.4043,218108.0
2023-05-26 12:40:00,40.09,40.14,40.06,40.07,135859.0,37.4043,37.4509,37.3763,37.3856,135859.0
2023-05-26 12:45:00,40.07,40.07,40.01,40.05,242758.0,37.3856,37.3856,37.3296,37.367,242758.0
2023-05-26 12:50:00,40.05,40.12,40.0,40.02,300216.0,37.367,37.4323,37.3203,37.339,300216.0
2023-05-26 12:55:00,40.02,40.05,39.99,40.05,242106.0,37.339,37.367,37.311,37.367,242106.0
2023-05-26 13:00:00,40.05,40.09,40.05,40.07,71031.0,37.367,37.4043,37.367,37.3856,71031.0
2023-05-26 13:05:00,40.07,40.11,40.07,40.08,40315.0,37.3856,37.4229,37.3856,37.3949,40315.0
2023-05-26 13:10:00,40.09,40.09,39.99,39.99,51200.0,37.4043,37.4043,37.311,37.311,51200.0
2023-05-26 13:15:00,40.0,40.02,39.87,39.91,122487.0,37.3203,37.339,37.199,37.2363,122487.0
2023-05-26 13:20:00,39.91,39.99,39.9,39.97,79932.0,37.2363,37.311,37.227,37.2923,79932.0
2023-05-26 13:25:00,39.97,39.98,39.93,39.94,76982.0,37.2923,37.3016,37.255,37.2643,76982.0
2023-05-26 13:30:00,39.95,40.05,39.94,40.05,97871.0,37.2737,37.367,37.2643,37.367,97871.0
2023-05-26 13:35:00,40.05,40.06,39.98,39.98,65065.0,37.367,37.3763,37.3016,37.3016,65065.0
2023-05-26 13:40:00,39.98,39.99,39.89,39.9,82449.0,37.3016,37.311,37.2177,37.227,82449.0
2023-05-26 13:45:00,39.91,40.0,39.89,39.99,59305.0,37.2363,37.3203,37.2177,37.311,59305.0
2023-05-26 13:50:00,39.99,40.04,39.97,39.98,56604.0,37.311,37.3576,37.2923,37.3016,56604.0
2023-05-26 13:55:00,39.98,40.01,39.96,39.98,115357.0,37.3016,37.3296,37.283,37.3016,115357.0
2023-05-26 14:00:00,39.99,40.01,39.94,39.95,61888.0,37.311,37.3296,37.2643,37.2737,61888.0
2023-05-26 14:05:00,39.95,39.97,39.9,39.91,48865.0,37.2737,37.2923,37.227,37.2363,48865.0
2023-05-26 14:10:00,39.92,40.0,39.92,39.98,55884.0,37.2457,37.3203,37.2457,37.3016,55884.0
2023-05-26 14:15:00,39.98,40.04,39.95,40.04,62329.0,37.3016,37.3576,37.2737,37.3576,62329.0
2023-05-26 14:20:00,40.04,40.05,40.0,40.04,53313.0,37.3576,37.367,37.3203,37.3576,53313.0
2023-05-26 14:25:00,40.04,40.05,40.0,40.01,84564.0,37.3576,37.367,37.3203,37.3296,84564.0
2023-05-26 14:30:00,40.01,40.04,39.99,40.04,84430.0,37.3296,37.3576,37.311,37.3576,84430.0
2023-05-26 14:35:00,40.04,40.1,40.02,40.08,181748.0,37.3576,37.4136,37.339,37.3949,181748.0
2023-05-26 14:40:00,40.08,40.11,40.08,40.09,73738.0,37.3949,37.4229,37.3949,37.4043,73738.0
2023-05-26 14:45:00,40.09,40.15,40.09,40.1,107836.0,37.4043,37.4603,37.4043,37.4136,107836.0
2023-05-26 14:50:00,40.11,40.19,40.09,40.16,241431.0,37.4229,37.4976,37.4043,37.4696,241431.0
2023-05-26 14:55:00,40.16,40.18,40.08,40.09,115028.0,37.4696,37.4882,37.3949,37.4043,115028.0
2023-05-26 15:00:00,40.1,40.17,40.08,40.13,88789.0,37.4136,37.4789,37.3949,37.4416,88789.0
2023-05-26 15:05:00,40.13,40.14,40.11,40.14,35184.0,37.4416,37.4509,37.4229,37.4509,35184.0
2023-05-26 15:10:00,40.14,40.15,40.05,40.1,174013.0,37.4509,37.4603,37.367,37.4136,174013.0
2023-05-26 15:15:00,40.09,40.14,40.08,40.14,95534.0,37.4043,37.4509,37.3949,37.4509,95534.0
2023-05-26 15:20:00,40.14,40.18,40.11,40.15,131191.0,37.4509,37.4882,37.4229,37.4603,131191.0
2023-05-26 15:25:00,40.16,40.16,40.07,40.08,130956.0,37.4696,37.4696,37.3856,37.3949,130956.0
2023-05-26 15:30:00,40.07,40.14,40.06,40.12,156638.0,37.3856,37.4509,37.3763,37.4323,156638.0
2023-05-26 15:35:00,40.13,40.19,40.12,40.18,180251.0,37.4416,37.4976,37.4323,37.4882,180251.0
2023-05-26 15:40:00,40.18,40.23,40.16,40.23,221652.0,37.4882,37.5349,37.4696,37.5349,221652.0
2023-05-26 15:45:00,40.23,40.29,40.2,40.28,468557.0,37.5349,37.5909,37.5069,37.5815,468557.0
2023-05-26 15:50:00,40.28,40.29,40.2,40.29,590103.0,37.5815,37.5909,37.5069,37.5909,590103.0
2023-05-26 15:55:00,40.28,40.29,40.24,40.27,512764.0,37.5815,37.5909,37.5442,37.5722,512764.0
2023-05-30 09:30:00,40.52,40.56,40.32,40.36,956434.0,37.8055,37.8428,37.6189,37.6562,956434.0
2023-05-30 09:35:00,40.37,40.41,39.98,40.0,573622.0,37.6655,37.7028,37.3016,37.3203,573622.0
2023-05-30 09:40:00,39.99,39.99,39.64,39.73,725900.0,37.311,37.311,36.9844,37.0684,725900.0
2023-05-30 09:45:00,39.73,39.79,39.57,39.78,383857.0,37.0684,37.1244,36.9191,37.115,383857.0
2023-05-30 09:50:00,39.79,40.05,39.78,39.91,644167.0,37.1244,37.367,37.115,37.2363,644167.0
2023-05-30 09:55:00,39.91,40.07,39.71,40.07,564018.0,37.2363,37.3856,37.0497,37.3856,564018.0
2023-05-30 10:00:00,40.07,40.12,39.89,39.9,369360.0,37.3856,37.4323,37.2177,37.227,369360.0
2023-05-30 10:05:00,39.9,40.07,39.83,40.04,184853.0,37.227,37.3856,37.1617,37.3576,184853.0
2023-05-30 10:10:00,40.04,40.28,40.03,40.16,413173.0,37.3576,37.5815,37.3483,37.4696,413173.0
2023-05-30 10:15:00,40.17,40.4,40.17,40.36,316089.0,37.4789,37.6935,37.4789,37.6562,316089.0
2023-05-30 10:20:00,40.36,40.43,40.12,40.13,483416.0,37.6562,37.7215,37.4323,37.4416,483416.0
2023-05-30 10:25:00,40.14,40.14,39.83,39.91,311640.0,37.4509,37.4509,37.1617,37.2363,311640.0
2023-05-30 10:30:00,39.91,40.01,39.81,39.86,266563.0,37.2363,37.3296,37.143,37.1897,266563.0
2023-05-30 10:35:00,39.86,39.97,39.83,39.93,144609.0,37.1897,37.2923,37.1617,37.255,144609.0
2023-05-30 10:40:00,39.92,39.99,39.9,39.98,244704.0,37.2457,37.311,37.227,37.3016,244704.0
2023-05-30 10:45:00,39.97,40.01,39.84,39.9,206491.0,37.2923,37.3296,37.171,37.227,206491.0
2023-05-30 10:50:00,39.9,39.95,39.81,39.84,308737.0,37.227,37.2737,37.143,37.171,308737.0
2023-05-30 10:55:00,39.85,39.93,39.79,39.85,303837.0,37.1804,37.255,37.1244,37.1804,303837.0
2023-05-30 11:00:00,39.85,39.97,39.82,39.93,154653.0,37.1804,37.2923,37.1524,37.255,154653.0
2023-05-30 11:05:00,39.93,39.98,39.82,39.83,121567.0,37.255,37.3016,37.1524,37.1617,121567.0
2023-05-30 11:10:00,39.83,39.85,39.76,39.77,154435.0,37.1617,37.1804,37.0964,37.1057,154435.0
2023-05-30 11:15:00,39.77,39.79,39.68,39.7,172199.0,37.1057,37.1244,37.0217,37.0404,172199.0
2023-05-30 11:20:00,39.7,39.71,39.6,39.61,187305.0,37.0404,37.0497,36.9471,36.9564,187305.0
2023-05-30 11:25:00,39.61,39.67,39.53,39.65,283462.0,36.9564,37.0124,36.8818,36.9937,283462.0
2023-05-30 11:30:00,39.65,39.73,39.62,39.66,136509.0,36.9937,37.0684,36.9658,37.0031,136509.0
2023-05-30 11:35:00,39.66,39.7,39.61,39.7,380346.0,37.0031,37.0404,36.9564,37.0404,380346.0
2023-05-30 11:40:00,39.7,39.75,39.65,39.65,84713.0,37.0404,37.0871,36.9937,36.9937,84713.0
2023-05-30 11:45:00,39.65,39.74,39.6,39.68,252013.0,36.9937,37.0777,36.9471,37.0217,252013.0
2023-05-30 11:50:00,39.69,39.78,39.65,39.77,74120.0,37.0311,37.115,36.9937,37.1057,74120.0
2023-05-30 11:55:00,39.77,39.84,39.72,39.78,161536.0,37.1057,37.171,37.0591,37.115,161536.0
2023-05-30 12:00:00,39.79,39.83,39.77,39.78,77884.0,37.1244,37.1617,37.1057,37.115,77884.0
2023-05-30 12:05:00,39.78,39.81,39.7,39.79,83136.0,37.115,37.143,37.0404,37.1244,83136.0
2023-05-30 12:10:00,39.79,39.81,39.7,39.76,134195.0,37.1244,37.143,37.0404,37.0964,134195.0
2023-05-30 12:15:00,39.75,39.84,39.73,39.82,138871.0,37.0871,37.171,37.0684,37.1524,138871.0
2023-05-30 12:20:00,39.82,39.85,39.76,39.83,65079.0,37.1524,37.1804,37.0964,37.1617,65079.0
2023-05-30 12:25:00,39.83,39.94,39.83,39.91,127646.0,37.1617,37.2643,37.1617,37.2363,127646.0
2023-05-30 12:30:00,39.91,39.94,39.88,39.93,98636.0,37.2363,37.2643,37.2083,37.255,98636.0
2023-05-30 12:35:00,39.93,39.99,39.85,39.86,134358.0,37.255,37.311,37.1804,37.1897,134358.0
2023-05-30 12:40:00,39.86,39.87,39.77,39.78,227701.0,37.1897,37.199,37.1057,37.115,227701.0
2023-05-30 12:45:00,39.77,39.84,39.77,39.83,86998.0,37.1057,37.171,37.1057,37.1617,86998.0
2023-05-30 12:50:00,39.83,39.9,39.76,39.89,107070.0,37.1617,37.227,37.0964,37.2177,107070.0
2023-05-30 12:55:00,39.89,39.95,39.86,39.95,52703.0,37.2177,37.2737,37.1897,37.2737,52703.0
2023-05-30 13:00:00,39.94,39.98,39.9,39.94,99710.0,37.2643,37.3016,37.227,37.2643,99710.0
2023-05-30 13:05:00,39.93,39.95,39.84,39.86,105977.0,37.255,37.2737,37.171,37.1897,105977.0
2023-05-30 13:10:00,39.86,39.88,39.8,39.84,144667.0,37.1897,37.2083,37.1337,37.171,144667.0
2023-05-30 13:15:00,39.84,39.93,39.83,39.92,51451.0,37.171,37.255,37.1617,37.2457,51451.0
2023-05-30 13:20:00,39.92,39.98,39.92,39.98,58005.0,37.2457,37.3016,37.2457,37.3016,58005.0
2023-05-30 13:25:00,39.99,40.0,39.87,39.89,86598.0,37.311,37.3203,37.199,37.2177,86598.0
2023-05-30 13:30:00,39.88,39.98,39.83,39.93,102911.0,37.2083,37.3016,37.1617,37.255,102911.0
2023-05-30 13:35:00,39.93,39.97,39.92,39.96,29542.0,37.255,37.2923,37.2457,37.283,29542.0
2023-05-30 13:40:00,39.96,39.96,39.89,39.91,65743.0,37.283,37.283,37.2177,37.2363,65743.0
2023-05-30 13:45:00,39.91,39.99,39.9,39.96,81056.0,37.2363,37.311,37.227,37.283,81056.0
2023-05-30 13:50:00,39.96,39.97,39.88,39.89,70725.0,37.283,37.2923,37.2083,37.2177,70725.0
2023-05-30 13:55:00,39.89,39.93,39.85,39.91,70687.0,37.2177,37.255,37.1804,37.2363,70687.0
2023-05-30 14:00:00,39.9,39.94,39.88,39.89,77101.0,37.227,37.2643,37.2083,37.2177,77101.0
2023-05-30 14:05:00,39.9,39.92,39.85,39.87,58976.0,37.227,37.2457,37.1804,37.199,58976.0
2023-05-30 14:10:00,39.87,39.96,39.86,39.93,58941.0,37.199,37.283,37.1897,37.255,58941.0
2023-05-30 14:15:00,39.93,40.01,39.92,39.99,107502.0,37.255,37.3296,37.2457,37.311,107502.0
2023-05-30 14:20:00,39.99,40.07,39.98,40.06,83863.0,37.311,37.3856,37.3016,37.3763,83863.0
2023-05-30 14:25:00,40.05,40.13,40.05,40.12,97077.0,37.367,37.4416,37.367,37.4323,97077.0
2023-05-30 14:30:00,40.12,40.18,40.08,40.17,151825.0,37.4323,37.4882,37.3949,37.4789,151825.0
2023-05-30 14:35:00,40.16,40.25,40.15,40.24,134530.0,37.4696,37.5536,37.4603,37.5442,134530.0
2023-05-30 14:40:00,40.24,40.27,40.22,40.27,97156.0,37.5442,37.5722,37.5256,37.5722,97156.0
2023-05-30 14:45:00,40.27,40.28,40.18,40.22,214457.0,37.5722,37.5815,37.4882,37.5256,214457.0
2023-05-30 14:50:00,40.22,40.26,40.15,40.25,131697.0,37.5256,37.5629,37.4603,37.5536,131697.0
2023-05-30 14:55:00,40.26,40.27,40.13,40.14,143156.0,37.5629,37.5722,37.4416,37.4509,143156.0
2023-05-30 15:00:00,40.14,40.21,40.13,40.17,122103.0,37.4509,37.5162,37.4416,37.4789,122103.0
2023-05-30 15:05:00,40.18,40.19,40.13,40.16,94891.0,37.4882,37.4976,37.4416,37.4696,94891.0
2023-05-30 15:10:00,40.16,40.19,40.13,40.16,91211.0,37.4696,37.4976,37.4416,37.4696,91211.0
2023-05-30 15:15:00,40.16,40.19,40.13,40.14,183155.0,37.4696,37.4976,37.4416,37.4509,183155.0
2023-05-30 15:20:00,40.14,40.23,40.12,40.22,131146.0,37.4509,37.5349,37.4323,37.5256,131146.0
2023-05-30 15:25:00,40.22,40.25,40.2,40.22,97527.0,37.5256,37.5536,37.5069,37.5256,97527.0
2023-05-30 15:30:00,40.22,40.28,40.2,40.25,165199.0,37.5256,37.5815,37.5069,37.5536,165199.0
2023-05-30 15:35:00,40.24,40.28,40.21,40.27,141565.0,37.5442,37.5815,37.5162,37.5722,141565.0
2023-05-30 15:40:00,40.27,40.3,40.2,40.27,327819.0,37.5722,37.6002,37.5069,37.5722,327819.0
2023-05-30 15:45:00,40.27,40.32,40.24,40.28,371105.0,37.5722,37.6189,37.5442,37.5815,371105.0
2023-05-30 15:50:00,40.28,40.28,40.17,40.19,497988.0,37.5815,37.5815,37.4789,37.4976,497988.0
2023-05-30 15:55:00,40.19,40.28,40.18,40.24,715707.0,37.4976,37.5815,37.4882,37.5442,715707.0
2023-05-31 09:30:00,39.84,40.09,39.74,39.8,556551.0,37.171,37.4043,37.0777,37.1337,556551.0
2023-05-31 09:35:00,39.8,39.87,39.72,39.85,298494.0,37.1337,37.199,37.0591,37.1804,298494.0
2023-05-31 09:40:00,39.84,39.88,39.77,39.84,247268.0,37.171,37.2083,37.1057,37.171,247268.0
2023-05-31 09:45:00,39.85,39.92,39.55,39.56,575900.0,37.1804,37.2457,36.9004,36.9098,575900.0
2023-05-31 09:50:00,39.56,39.72,39.54,39.62,366014.0,36.9098,37.0591,36.8911,36.9658,366014.0
2023-05-31 09:55:00,39.62,39.67,39.58,39.66,125749.0,36.9658,37.0124,36.9284,37.0031,125749.0
2023-05-31 10:00:00,39.66,39.68,39.49,39.5,354812.0,37.0031,37.0217,36.8445,36.8538,354812.0
2023-05-31 10:05:00,39.49,39.57,39.38,39.39,233449.0,36.8445,36.9191,36.7418,36.7512,233449.0
2023-05-31 10:10:00,39.39,39.43,39.3,39.39,402464.0,36.7512,36.7885,36.6672,36.7512,402464.0
2023-05-31 10:15:00,39.39,39.39,39.26,39.3,439931.0,36.7512,36.7512,36.6299,36.6672,439931.0
2023-05-31 10:20:00,39.3,39.33,39.12,39.16,850905.0,36.6672,36.6952,36.4993,36.5366,850905.0
2023-05-31 10:25:00,39.17,39.18,39.01,39.04,654213.0,36.5459,36.5552,36.3966,36.4246,654213.0
2023-05-31 10:30:00,39.04,39.04,38.77,38.86,2877816.0,36.4246,36.4246,36.1727,36.2567,2877816.0
2023-05-31 10:35:00,38.85,38.91,38.66,38.69,964621.0,36.2473,36.3033,36.0701,36.0981,964621.0
2023-05-31 10:40:00,38.7,38.7,38.51,38.55,1119095.0,36.1074,36.1074,35.9301,35.9674,1119095.0
2023-05-31 10:45:00,38.55,38.7,38.55,38.63,692197.0,35.9674,36.1074,35.9674,36.0421,692197.0
2023-05-31 10:50:00,38.62,38.65,38.44,38.63,1181448.0,36.0328,36.0607,35.8648,36.0421,1181448.0
2023-05-31 10:55:00,38.63,38.73,38.59,38.64,459337.0,36.0421,36.1354,36.0048,36.0514,459337.0
2023-05-31 11:00:00,38.64,38.85,38.6,38.75,583801.0,36.0514,36.2473,36.0141,36.154,583801.0
2023-05-31 11:05:00,38.74,38.79,38.7,38.71,350622.0,36.1447,36.1914,36.1074,36.1167,350622.0
2023-05-31 11:10:00,38.7,38.76,38.67,38.72,194610.0,36.1074,36.1634,36.0794,36.1261,194610.0
2023-05-31 11:15:00,38.72,38.75,38.62,38.72,444596.0,36.1261,36.154,36.0328,36.1261,444596.0
2023-05-31 11:20:00,38.73,38.76,38.58,38.6,561188.0,36.1354,36.1634,35.9954,36.0141,561188.0
2023-05-31 11:25:00,38.6,38.64,38.52,38.53,251170.0,36.0141,36.0514,35.9395,35.9488,251170.0
2023-05-31 11:30:00,38.54,38.64,38.54,38.63,271014.0,35.9581,36.0514,35.9581,36.0421,271014.0
2023-05-31 11:35:00,38.64,38.69,38.6,38.61,372362.0,36.0514,36.0981,36.0141,36.0234,372362.0
2023-05-31 11:40:00,38.61,38.77,38.6,38.73,256761.0,36.0234,36.1727,36.0141,36.1354,256761.0
2023-05-31 11:45:00,38.72,38.73,38.6,38.62,219807.0,36.1261,36.1354,36.0141,36.0328,219807.0
2023-05-31 11:50:00,38.61,38.69,38.53,38.69,258675.0,36.0234,36.0981,35.9488,36.0981,258675.0
2023-05-31 11:55:00,38.68,38.71,38.65,38.69,223335.0,36.0887,36.1167,36.0607,36.0981,223335.0
2023-05-31 12:00:00,38.69,38.8,38.64,38.69,497319.0,36.0981,36.2007,36.0514,36.0981,497319.0
2023-05-31 12:05:00,38.69,38.69,38.53,38.57,152332.0,36.0981,36.0981,35.9488,35.9861,152332.0
2023-05-31 12:10:00,38.57,38.59,38.52,38.57,73232.0,35.9861,36.0048,35.9395,35.9861,73232.0
2023-05-31 12:15:00,38.57,38.63,38.55,38.61,232568.0,35.9861,36.0421,35.9674,36.0234,232568.0
2023-05-31 12:20:00,38.6,38.72,38.59,38.7,136226.0,36.0141,36.1261,36.0048,36.1074,136226.0
2023-05-31 12:25:00,38.7,38.7,38.64,38.7,88583.0,36.1074,36.1074,36.0514,36.1074,88583.0
2023-05-31 12:30:00,38.69,38.71,38.62,38.69,122073.0,36.0981,36.1167,36.0328,36.0981,122073.0
2023-05-31 12:35:00,38.69,38.75,38.67,38.68,179913.0,36.0981,36.154,36.0794,36.0887,179913.0
2023-05-31 12:40:00,38.68,38.76,38.65,38.73,188246.0,36.0887,36.1634,36.0607,36.1354,188246.0
2023-05-31 12:45:00,38.74,38.78,38.66,38.75,211831.0,36.1447,36.182,36.0701,36.154,211831.0
2023-05-31 12:50:00,38.74,38.76,38.61,38.64,214790.0,36.1447,36.1634,36.0234,36.0514,214790.0
2023-05-31 12:55:00,38.64,38.72,38.63,38.7,146469.0,36.0514,36.1261,36.0421,36.1074,146469.0
2023-05-31 13:00:00,38.7,38.72,38.66,38.71,62922.0,36.1074,36.1261,36.0701,36.1167,62922.0
2023-05-31 13:05:00,38.71,38.82,38.71,38.82,111756.0,36.1167,36.2194,36.1167,36.2194,111756.0
2023-05-31 13:10:00,38.82,38.86,38.79,38.8,134830.0,36.2194,36.2567,36.1914,36.2007,134830.0
2023-05-31 13:15:00,38.8,38.85,38.79,38.8,167025.0,36.2007,36.2473,36.1914,36.2007,167025.0
2023-05-31 13:20:00,38.78,38.79,38.7,38.76,245312.0,36.182,36.1914,36.1074,36.1634,245312.0
2023-05-31 13:25:00,38.76,38.8,38.71,38.8,165337.0,36.1634,36.2007,36.1167,36.2007,165337.0
2023-05-31 13:30:00,38.8,38.84,38.74,38.79,190606.0,36.2007,36.238,36.1447,36.1914,190606.0
2023-05-31 13:35:00,38.79,38.82,38.71,38.8,240572.0,36.1914,36.2194,36.1167,36.2007,240572.0
2023-05-31 13:40:00,38.79,38.86,38.79,38.81,195606.0,36.1914,36.2567,36.1914,36.21,195606.0
2023-05-31 13:45:00,38.82,38.83,38.73,38.77,153904.0,36.2194,36.2287,36.1354,36.1727,153904.0
2023-05-31 13:50:00,38.78,38.84,38.77,38.82,121343.0,36.182,36.238,36.1727,36.2194,121343.0
2023-05-31 13:55:00,38.83,38.86,38.81,38.86,122102.0,36.2287,36.2567,36.21,36.2567,122102.0
2023-05-31 14:00:00,38.86,38.94,38.85,38.88,167395.0,36.2567,36.3313,36.2473,36.2753,167395.0
2023-05-31 14:05:00,38.88,38.91,38.85,38.9,122505.0,36.2753,36.3033,36.2473,36.294,122505.0
2023-05-31 14:10:00,38.9,39.01,38.88,39.0,219455.0,36.294,36.3966,36.2753,36.3873,219455.0
2023-05-31 14:15:00,39.0,39.03,38.9,38.95,289660.0,36.3873,36.4153,36.294,36.3406,289660.0
2023-05-31 14:20:00,38.95,39.02,38.92,39.01,139205.0,36.3406,36.406,36.3127,36.3966,139205.0
2023-05-31 14:25:00,39.0,39.01,38.93,38.95,179058.0,36.3873,36.3966,36.322,36.3406,179058.0
2023-05-31 14:30:00,38.95,38.98,38.86,38.88,176722.0,36.3406,36.3686,36.2567,36.2753,176722.0
2023-05-31 14:35:00,38.88,38.97,38.86,38.97,147756.0,36.2753,36.3593,36.2567,36.3593,147756.0
2023-05-31 14:40:00,38.97,39.06,38.96,39.03,199924.0,36.3593,36.4433,36.35,36.4153,199924.0
2023-05-31 14:45:00,39.04,39.05,38.87,38.88,324011.0,36.4246,36.4339,36.266,36.2753,324011.0
2023-05-31 14:50:00,38.89,38.89,38.76,38.79,364072.0,36.2847,36.2847,36.1634,36.1914,364072.0
2023-05-31 14:55:00,38.79,38.89,38.74,38.88,191524.0,36.1914,36.2847,36.1447,36.2753,191524.0
2023-05-31 15:00:00,38.88,38.92,38.83,38.84,184343.0,36.2753,36.3127,36.2287,36.238,184343.0
2023-05-31 15:05:00,38.85,38.89,38.84,38.88,168539.0,36.2473,36.2847,36.238,36.2753,168539.0
2023-05-31 15:10:00,38.88,39.02,38.85,39.0,187660.0,36.2753,36.406,36.2473,36.3873,187660.0
2023-05-31 15:15:00,39.0,39.0,38.89,38.9,160453.0,36.3873,36.3873,36.2847,36.294,160453.0
2023-05-31 15:20:00,38.9,38.96,38.86,38.89,254700.0,36.294,36.35,36.2567,36.2847,254700.0
2023-05-31 15:25:00,38.88,38.88,38.82,38.84,147701.0,36.2753,36.2753,36.2194,36.238,147701.0
2023-05-31 15:30:00,38.83,38.83,38.79,38.79,197932.0,36.2287,36.2287,36.1914,36.1914,197932.0
2023-05-31 15:35:00,38.8,38.81,38.75,38.8,422592.0,36.2007,36.21,36.154,36.2007,422592.0
2023-05-31 15:40:00,38.8,38.93,38.78,38.91,368476.0,36.2007,36.322,36.182,36.3033,368476.0
2023-05-31 15:45:00,38.91,38.94,38.84,38.86,324993.0,36.3033,36.3313,36.238,36.2567,324993.0
2023-05-31 15:50:00,38.86,38.94,38.84,38.88,716882.0,36.2567,36.3313,36.238,36.2753,716882.0
2023-05-31 15:55:00,38.88,38.96,38.87,38.9,1057716.0,36.2753,36.35,36.266,36.294,1057716.0
2023-06-01 09:30:00,39.21,39.37,39.0,39.03,432914.0,36.5832,36.7325,36.3873,36.4153,432914.0
2023-06-01 09:35:00,39.04,39.37,39.04,39.16,367001.0,36.4246,36.7325,36.4246,36.5366,367001.0
2023-06-01 09:40:00,39.16,39.16,38.71,38.82,442512.0,36.5366,36.5366,36.1167,36.2194,442512.0
2023-06-01 09:45:00,38.82,38.95,38.75,38.8,336041.0,36.2194,36.3406,36.154,36.2007,336041.0
2023-06-01 09:50:00,38.8,38.89,38.75,38.77,178035.0,36.2007,36.2847,36.154,36.1727,178035.0
2023-06-01 09:55:00,38.77,38.84,38.73,38.8,155414.0,36.1727,36.238,36.1354,36.2007,155414.0
2023-06-01 10:00:00,38.81,39.12,38.76,39.1,263043.0,36.21,36.4993,36.1634,36.4806,263043.0
2023-06-01 10:05:00,39.1,39.27,39.09,39.19,243429.0,36.4806,36.6392,36.4713,36.5646,243429.0
2023-06-01 10:10:00,39.19,39.27,39.12,39.24,115086.0,36.5646,36.6392,36.4993,36.6112,115086.0
2023-06-01 10:15:00,39.24,39.3,39.16,39.3,227638.0,36.6112,36.6672,36.5366,36.6672,227638.0
2023-06-01 10:20:00,39.3,39.38,39.19,39.38,288343.0,36.6672,36.7418,36.5646,36.7418,288343.0
2023-06-01 10:25:00,39.37,39.48,39.25,39.42,202636.0,36.7325,36.8351,36.6205,36.7792,202636.0
2023-06-01 10:30:00,39.42,39.48,39.31,39.45,248673.0,36.7792,36.8351,36.6765,36.8071,248673.0
2023-06-01 10:35:00,39.45,39.71,39.43,39.71,214018.0,36.8071,37.0497,36.7885,37.0497,214018.0
2023-06-01 10:40:00,39.71,39.85,39.69,39.72,291431.0,37.0497,37.1804,37.0311,37.0591,291431.0
2023-06-01 10:45:00,39.73,39.86,39.72,39.78,226261.0,37.0684,37.1897,37.0591,37.115,226261.0
2023-06-01 10:50:00,39.78,39.88,39.72,39.77,311812.0,37.115,37.2083,37.0591,37.1057,311812.0
2023-06-01 10:55:00,39.77,39.79,39.65,39.66,185717.0,37.1057,37.1244,36.9937,37.0031,185717.0
2023-06-01 11:00:00,39.66,39.7,39.53,39.56,182796.0,37.0031,37.0404,36.8818,36.9098,182796.0
2023-06-01 11:05:00,39.56,39.65,39.53,39.54,87538.0,36.9098,36.9937,36.8818,36.8911,87538.0
2023-06-01 11:10:00,39.54,39.62,39.52,39.61,249122.0,36.8911,36.9658,36.8725,36.9564,249122.0
2023-06-01 11:15:00,39.61,39.73,39.61,39.64,92695.0,36.9564,37.0684,36.9564,36.9844,92695.0
2023-06-01 11:20:00,39.65,39.79,39.65,39.75,182023.0,36.9937,37.1244,36.9937,37.0871,182023.0
2023-06-01 11:25:00,39.76,39.79,39.65,39.75,147195.0,37.0964,37.1244,36.9937,37.0871,147195.0
2023-06-01 11:30:00,39.75,39.84,39.73,39.83,278003.0,37.0871,37.171,37.0684,37.1617,278003.0
2023-06-01 11:35:00,39.83,39.95,39.82,39.92,285545.0,37.1617,37.2737,37.1524,37.2457,285545.0
2023-06-01 11:40:00,39.92,40.0,39.89,39.98,132567.0,37.2457,37.3203,37.2177,37.3016,132567.0
2023-06-01 11:45:00,39.97,40.04,39.88,40.04,97549.0,37.2923,37.3576,37.2083,37.3576,97549.0
2023-06-01 11:50:00,40.04,40.05,39.95,39.96,296695.0,37.3576,37.367,37.2737,37.283,296695.0
2023-06-01 11:55:00,39.96,40.05,39.94,40.03,167510.0,37.283,37.367,37.2643,37.3483,167510.0
2023-06-01 12:00:00,40.03,40.07,39.99,40.02,242768.0,37.3483,37.3856,37.311,37.339,242768.0
2023-06-01 12:05:00,40.02,40.13,40.01,40.08,337594.0,37.339,37.4416,37.3296,37.3949,337594.0
2023-06-01 12:10:00,40.09,40.23,40.07,40.21,326812.0,37.4043,37.5349,37.3856,37.5162,326812.0
2023-06-01 12:15:00,40.21,40.23,40.14,40.23,241572.0,37.5162,37.5349,37.4509,37.5349,241572.0
2023-06-01 12:20:00,40.22,40.27,40.16,40.19,155101.0,37.5256,37.5722,37.4696,37.4976,155101.0
2023-06-01 12:25:00,40.19,40.21,40.14,40.15,108747.0,37.4976,37.5162,37.4509,37.4603,108747.0
2023-06-01 12:30:00,40.15,40.16,40.04,40.09,535959.0,37.4603,37.4696,37.3576,37.4043,535959.0
2023-06-01 12:35:00,40.1,40.19,40.06,40.07,587989.0,37.4136,37.4976,37.3763,37.3856,587989.0
2023-06-01 12:40:00,40.07,40.07,39.93,39.95,184104.0,37.3856,37.3856,37.255,37.2737,184104.0
2023-06-01 12:45:00,39.95,40.0,39.92,39.98,149432.0,37.2737,37.3203,37.2457,37.3016,149432.0
2023-06-01 12:50:00,39.98,40.01,39.93,39.95,70338.0,37.3016,37.3296,37.255,37.2737,70338.0
2023-06-01 12:55:00,39.95,40.0,39.95,40.0,89175.0,37.2737,37.3203,37.2737,37.3203,89175.0
2023-06-01 13:00:00,40.0,40.01,39.89,39.9,143866.0,37.3203,37.3296,37.2177,37.227,143866.0
2023-06-01 13:05:00,39.9,39.92,39.83,39.84,97553.0,37.227,37.2457,37.1617,37.171,97553.0
2023-06-01 13:10:00,39.83,39.95,39.83,39.93,124329.0,37.1617,37.2737,37.1617,37.255,124329.0
2023-06-01 13:15:00,39.93,39.96,39.91,39.94,85725.0,37.255,37.283,37.2363,37.2643,85725.0
2023-06-01 13:20:00,39.94,40.01,39.89,39.95,161816.0,37.2643,37.3296,37.2177,37.2737,161816.0
2023-06-01 13:25:00,39.94,39.98,39.91,39.96,139627.0,37.2643,37.3016,37.2363,37.283,139627.0
2023-06-01 13:30:00,39.96,39.97,39.92,39.97,79738.0,37.283,37.2923,37.2457,37.2923,79738.0
2023-06-01 13:35:00,39.96,40.01,39.81,39.87,287235.0,37.283,37.3296,37.143,37.199,287235.0
2023-06-01 13:40:00,39.87,39.92,39.85,39.92,148450.0,37.199,37.2457,37.1804,37.2457,148450.0
2023-06-01 13:45:00,39.92,39.95,39.91,39.93,58125.0,37.2457,37.2737,37.2363,37.255,58125.0
2023-06-01 13:50:00,39.93,39.93,39.88,39.91,95438.0,37.255,37.255,37.2083,37.2363,95438.0
2023-06-01 13:55:00,39.92,40.05,39.91,40.01,282625.0,37.2457,37.367,37.2363,37.3296,282625.0
2023-06-01 14:00:00,40.02,40.03,39.95,40.0,107651.0,37.339,37.3483,37.2737,37.3203,107651.0
2023-06-01 14:05:00,40.0,40.08,39.99,40.06,202516.0,37.3203,37.3949,37.311,37.3763,202516.0
2023-06-01 14:10:00,40.06,40.09,40.0,40.01,84185.0,37.3763,37.4043,37.3203,37.3296,84185.0
2023-06-01 14:15:00,40.01,40.05,40.01,40.04,92915.0,37.3296,37.367,37.3296,37.3576,92915.0
2023-06-01 14:20:00,40.04,40.08,39.97,40.01,166237.0,37.3576,37.3949,37.2923,37.3296,166237.0
2023-06-01 14:25:00,40.01,40.07,39.98,40.01,136063.0,37.3296,37.3856,37.3016,37.3296,136063.0
2023-06-01 14:30:00,40.02,40.02,39.94,39.95,94730.0,37.339,37.339,37.2643,37.2737,94730.0
2023-06-01 14:35:00,39.95,39.97,39.85,39.88,177424.0,37.2737,37.2923,37.1804,37.2083,177424.0
2023-06-01 14:40:00,39.88,39.94,39.87,39.9,105073.0,37.2083,37.2643,37.199,37.227,105073.0
2023-06-01 14:45:00,39.89,39.91,39.84,39.85,108041.0,37.2177,37.2363,37.171,37.1804,108041.0
2023-06-01 14:50:00,39.85,39.91,39.81,39.9,150409.0,37.1804,37.2363,37.143,37.227,150409.0
2023-06-01 14:55:00,39.9,39.92,39.86,39.9,116917.0,37.227,37.2457,37.1897,37.227,116917.0
2023-06-01 15:00:00,39.9,39.94,39.88,39.92,140085.0,37.227,37.2643,37.2083,37.2457,140085.0
2023-06-01 15:05:00,39.93,39.97,39.88,39.89,123218.0,37.255,37.2923,37.2083,37.2177,123218.0
2023-06-01 15:10:00,39.89,39.94,39.88,39.92,159356.0,37.2177,37.2643,37.2083,37.2457,159356.0
2023-06-01 15:15:00,39.93,39.97,39.87,39.89,117567.0,37.255,37.2923,37.199,37.2177,117567.0
2023-06-01 15:20:00,39.9,39.92,39.86,39.87,154422.0,37.227,37.2457,37.1897,37.199,154422.0
2023-06-01 15:25:00,39.88,39.93,39.85,39.87,139090.0,37.2083,37.255,37.1804,37.199,139090.0
2023-06-01 15:30:00,39.87,39.9,39.8,39.82,211783.0,37.199,37.227,37.1337,37.1524,211783.0
2023-06-01 15:35:00,39.82,39.83,39.75,39.8,300932.0,37.1524,37.1617,37.0871,37.1337,300932.0
2023-06-01 15:40:00,39.8,39.86,39.78,39.84,246792.0,37.1337,37.1897,37.115,37.171,246792.0
2023-06-01 15:45:00,39.84,39.92,39.83,39.87,335653.0,37.171,37.2457,37.1617,37.199,335653.0
2023-06-01 15:50:00,39.86,39.87,39.79,39.84,361247.0,37.1897,37.199,37.1244,37.171,361247.0
2023-06-01 15:55:00,39.85,39.86,39.75,39.79,785737.0,37.1804,37.1897,37.0871,37.1244,785737.0
2023-06-02 09:30:00,40.52,40.65,40.29,40.34,1442984.0,37.8055,37.9268,37.5909,37.6375,1442984.0
2023-06-02 09:35:00,40.35,40.8,40.35,40.65,899619.0,37.6469,38.0667,37.6469,37.9268,899619.0
2023-06-02 09:40:00,40.65,40.71,40.55,40.6,1790172.0,37.9268,37.9827,37.8335,37.8801,1790172.0
2023-06-02 09:45:00,40.6,40.79,40.56,40.68,597525.0,37.8801,38.0574,37.8428,37.9547,597525.0
2023-06-02 09:50:00,40.68,40.9,40.59,40.68,387797.0,37.9547,38.16,37.8708,37.9547,387797.0
2023-06-02 09:55:00,40.69,40.77,40.55,40.58,452504.0,37.9641,38.0387,37.8335,37.8614,452504.0
2023-06-02 10:00:00,40.57,40.61,40.44,40.57,481428.0,37.8521,37.8894,37.7308,37.8521,481428.0
2023-06-02 10:05:00,40.59,40.64,40.55,40.62,264482.0,37.8708,37.9174,37.8335,37.8988,264482.0
2023-06-02 10:10:00,40.62,40.76,40.54,40.76,242484.0,37.8988,38.0294,37.8241,38.0294,242484.0
2023-06-02 10:15:00,40.75,40.75,40.56,40.66,251950.0,38.0201,38.0201,37.8428,37.9361,251950.0
2023-06-02 10:20:00,40.66,40.88,40.66,40.83,465389.0,37.9361,38.1413,37.9361,38.0947,465389.0
2023-06-02 10:25:00,40.82,41.09,40.79,41.05,640262.0,38.0854,38.3373,38.0574,38.3,640262.0
2023-06-02 10:30:00,41.06,41.18,40.98,41.16,693603.0,38.3093,38.4213,38.2347,38.4026,693603.0
2023-06-02 10:35:00,41.15,41.26,41.08,41.22,398245.0,38.3933,38.4959,38.328,38.4586,398245.0
2023-06-02 10:40:00,41.22,41.23,41.12,41.19,354861.0,38.4586,38.4679,38.3653,38.4306,354861.0
2023-06-02 10:45:00,41.19,41.33,41.18,41.26,826168.0,38.4306,38.5612,38.4213,38.4959,826168.0
2023-06-02 10:50:00,41.26,41.38,41.22,41.34,379988.0,38.4959,38.6079,38.4586,38.5705,379988.0
2023-06-02 10:55:00,41.35,41.42,41.27,41.4,284259.0,38.5799,38.6452,38.5052,38.6265,284259.0
2023-06-02 11:00:00,41.4,41.54,41.39,41.52,398181.0,38.6265,38.7571,38.6172,38.7385,398181.0
2023-06-02 11:05:00,41.52,41.57,41.39,41.42,281484.0,38.7385,38.7851,38.6172,38.6452,281484.0
2023-06-02 11:10:00,41.43,41.49,41.41,41.45,171268.0,38.6545,38.7105,38.6358,38.6732,171268.0
2023-06-02 11:15:00,41.44,41.61,41.44,41.59,328170.0,38.6638,38.8224,38.6638,38.8038,328170.0
2023-06-02 11:20:00,41.59,41.61,41.51,41.53,395591.0,38.8038,38.8224,38.7291,38.7478,395591.0
2023-06-02 11:25:00,41.54,41.63,41.49,41.6,306608.0,38.7571,38.8411,38.7105,38.8131,306608.0
2023-06-02 11:30:00,41.59,41.65,41.42,41.5,351515.0,38.8038,38.8598,38.6452,38.7198,351515.0
2023-06-02 11:35:00,41.49,41.53,41.43,41.44,310146.0,38.7105,38.7478,38.6545,38.6638,310146.0
2023-06-02 11:40:00,41.45,41.48,41.35,41.37,252550.0,38.6732,38.7012,38.5799,38.5985,252550.0
2023-06-02 11:45:00,41.37,41.41,41.32,41.38,621641.0,38.5985,38.6358,38.5519,38.6079,621641.0
2023-06-02 11:50:00,41.38,41.43,41.32,41.37,272058.0,38.6079,38.6545,38.5519,38.5985,272058.0
2023-06-02 11:55:00,41.37,41.56,41.36,41.56,589765.0,38.5985,38.7758,38.5892,38.7758,589765.0
2023-06-02 12:00:00,41.55,41.6,41.4,41.44,352217.0,38.7665,38.8131,38.6265,38.6638,352217.0
2023-06-02 12:05:00,41.44,41.57,41.43,41.54,202631.0,38.6638,38.7851,38.6545,38.7571,202631.0
2023-06-02 12:10:00,41.54,41.61,41.53,41.58,168824.0,38.7571,38.8224,38.7478,38.7945,168824.0
2023-06-02 12:15:00,41.57,41.59,41.5,41.55,96054.0,38.7851,38.8038,38.7198,38.7665,96054.0
2023-06-02 12:20:00,41.55,41.6,41.51,41.55,173515.0,38.7665,38.8131,38.7291,38.7665,173515.0
2023-06-02 12:25:00,41.54,41.59,41.53,41.57,129260.0,38.7571,38.8038,38.7478,38.7851,129260.0
2023-06-02 12:30:00,41.57,41.67,41.54,41.66,198867.0,38.7851,38.8784,38.7571,38.8691,198867.0
2023-06-02 12:35:00,41.66,41.73,41.64,41.71,248820.0,38.8691,38.9344,38.8504,38.9157,248820.0
2023-06-02 12:40:00,41.72,41.74,41.64,41.72,241385.0,38.9251,38.9437,38.8504,38.9251,241385.0
2023-06-02 12:45:00,41.73,41.73,41.63,41.67,212582.0,38.9344,38.9344,38.8411,38.8784,212582.0
2023-06-02 12:50:00,41.67,41.75,41.67,41.71,241913.0,38.8784,38.9531,38.8784,38.9157,241913.0
2023-06-02 12:55:00,41.71,41.77,41.7,41.75,244139.0,38.9157,38.9717,38.9064,38.9531,244139.0
2023-06-02 13:00:00,41.75,41.77,41.7,41.73,147145.0,38.9531,38.9717,38.9064,38.9344,147145.0
2023-06-02 13:05:00,41.73,41.8,41.72,41.77,279763.0,38.9344,38.9997,38.9251,38.9717,279763.0
2023-06-02 13:10:00,41.77,41.8,41.73,41.8,166955.0,38.9717,38.9997,38.9344,38.9997,166955.0
2023-06-02 13:15:00,41.8,41.93,41.79,41.9,566081.0,38.9997,39.121,38.9904,39.093,566081.0
2023-06-02 13:20:00,41.9,41.99,41.9,41.93,476887.0,39.093,39.177,39.093,39.121,476887.0
2023-06-02 13:25:00,41.93,42.0,41.92,41.97,394438.0,39.121,39.1863,39.1117,39.1583,394438.0
2023-06-02 13:30:00,41.97,42.0,41.86,41.92,243154.0,39.1583,39.1863,39.0557,39.1117,243154.0
2023-06-02 13:35:00,41.92,42.0,41.91,41.98,283792.0,39.1117,39.1863,39.1023,39.1677,283792.0
2023-06-02 13:40:00,41.97,41.98,41.89,41.91,262544.0,39.1583,39.1677,39.0837,39.1023,262544.0
2023-06-02 13:45:00,41.91,41.98,41.87,41.96,295711.0,39.1023,39.1677,39.065,39.149,295711.0
2023-06-02 13:50:00,41.97,41.99,41.92,41.96,193195.0,39.1583,39.177,39.1117,39.149,193195.0
2023-06-02 13:55:00,41.96,41.99,41.91,41.96,293942.0,39.149,39.177,39.1023,39.149,293942.0
2023-06-02 14:00:00,41.96,41.97,41.92,41.95,169502.0,39.149,39.1583,39.1117,39.1397,169502.0
2023-06-02 14:05:00,41.94,41.94,41.74,41.83,542251.0,39.1303,39.1303,38.9437,39.0277,542251.0
2023-06-02 14:10:00,41.82,41.84,41.77,41.79,133767.0,39.0184,39.037,38.9717,38.9904,133767.0
2023-06-02 14:15:00,41.79,41.87,41.79,41.86,129165.0,38.9904,39.065,38.9904,39.0557,129165.0
2023-06-02 14:20:00,41.86,41.96,41.85,41.95,194074.0,39.0557,39.149,39.0464,39.1397,194074.0
2023-06-02 14:25:00,41.95,41.95,41.89,41.93,205739.0,39.1397,39.1397,39.0837,39.121,205739.0
2023-06-02 14:30:00,41.93,41.99,41.92,41.95,222982.0,39.121,39.177,39.1117,39.1397,222982.0
2023-06-02 14:35:00,41.94,42.0,41.92,41.95,268049.0,39.1303,39.1863,39.1117,39.1397,268049.0
2023-06-02 14:40:00,41.95,42.0,41.94,41.95,197702.0,39.1397,39.1863,39.1303,39.1397,197702.0
2023-06-02 14:45:00,41.94,42.01,41.93,41.98,283227.0,39.1303,39.1956,39.121,39.1677,283227.0
2023-06-02 14:50:00,41.97,42.0,41.94,41.98,133523.0,39.1583,39.1863,39.1303,39.1677,133523.0
2023-06-02 14:55:00,41.98,42.08,41.96,42.08,379814.0,39.1677,39.261,39.149,39.261,379814.0
2023-06-02 15:00:00,42.08,42.13,42.05,42.12,283775.0,39.261,39.3076,39.233,39.2983,283775.0
2023-06-02 15:05:00,42.12,42.19,42.09,42.15,267037.0,39.2983,39.3636,39.2703,39.3263,267037.0
2023-06-02 15:10:00,42.14,42.18,42.12,42.15,174995.0,39.3169,39.3543,39.2983,39.3263,174995.0
2023-06-02 15:15:00,42.15,42.21,42.15,42.21,259715.0,39.3263,39.3822,39.3263,39.3822,259715.0
2023-06-02 15:20:00,42.21,42.21,42.12,42.13,413635.0,39.3822,39.3822,39.2983,39.3076,413635.0
2023-06-02 15:25:00,42.13,42.25,42.12,42.21,601454.0,39.3076,39.4196,39.2983,39.3822,601454.0
2023-06-02 15:30:00,42.21,42.27,42.19,42.25,418593.0,39.3822,39.4382,39.3636,39.4196,418593.0
2023-06-02 15:35:00,42.25,42.29,42.22,42.29,350261.0,39.4196,39.4569,39.3916,39.4569,350261.0
2023-06-02 15:40:00,42.28,42.34,42.25,42.26,436361.0,39.4476,39.5035,39.4196,39.4289,436361.0
2023-06-02 15:45:00,42.25,42.31,42.21,42.29,555629.0,39.4196,39.4756,39.3822,39.4569,555629.0
2023-06-02 15:50:00,42.29,42.29,42.19,42.25,1007338.0,39.4569,39.4569,39.3636,39.4196,1007338.0
2023-06-02 15:55:00,42.24,42.25,42.18,42.18,1446522.0,39.4102,39.4196,39.3543,39.3543,1446522.0
2023-06-05 09:30:00,42.25,42.29,41.65,41.81,873592.0,39.4196,39.4569,38.8598,39.009,873592.0
2023-06-05 09:35:00,41.82,42.16,41.66,41.84,659888.0,39.0184,39.3356,38.8691,39.037,659888.0
2023-06-05 09:40:00,41.7,41.84,41.42,41.42,364271.0,38.9064,39.037,38.6452,38.6452,364271.0
2023-06-05 09:45:00,41.43,41.77,41.34,41.75,334909.0,38.6545,38.9717,38.5705,38.9531,334909.0
2023-06-05 09:50:00,41.51,41.76,41.38,41.41,166369.0,38.7291,38.9624,38.6079,38.6358,166369.0
2023-06-05 09:55:00,41.32,41.45,40.91,41.19,409976.0,38.5519,38.6732,38.1693,38.4306,409976.0
2023-06-05 10:00:00,41.2,41.4,41.15,41.24,600666.0,38.4399,38.6265,38.3933,38.4772,600666.0
2023-06-05 10:05:00,41.25,41.26,40.85,40.96,391183.0,38.4866,38.4959,38.1134,38.216,391183.0
2023-06-05 10:10:00,40.95,40.96,40.67,40.84,481174.0,38.2067,38.216,37.9454,38.104,481174.0
2023-06-05 10:15:00,40.83,41.09,40.8,41.07,534081.0,38.0947,38.3373,38.0667,38.3186,534081.0
2023-06-05 10:20:00,41.08,41.08,40.9,40.94,426721.0,38.328,38.328,38.16,38.1973,426721.0
2023-06-05 10:25:00,40.95,40.96,40.8,40.83,158281.0,38.2067,38.216,38.0667,38.0947,158281.0
2023-06-05 10:30:00,40.83,41.08,40.79,41.04,239797.0,38.0947,38.328,38.0574,38.2906,239797.0
2023-06-05 10:35:00,41.03,41.13,40.92,41.05,350975.0,38.2813,38.3746,38.1787,38.3,350975.0
2023-06-05 10:40:00,41.05,41.13,40.97,41.07,219868.0,38.3,38.3746,38.2253,38.3186,219868.0
2023-06-05 10:45:00,41.08,41.23,41.0,41.23,150380.0,38.328,38.4679,38.2533,38.4679,150380.0
2023-06-05 10:50:00,41.23,41.34,41.18,41.21,413335.0,38.4679,38.5705,38.4213,38.4492,413335.0
2023-06-05 10:55:00,41.21,41.21,40.96,41.09,162996.0,38.4492,38.4492,38.216,38.3373,162996.0
2023-06-05 11:00:00,41.09,41.34,41.09,41.18,543215.0,38.3373,38.5705,38.3373,38.4213,543215.0
2023-06-05 11:05:00,41.18,41.3,41.15,41.29,164739.0,38.4213,38.5332,38.3933,38.5239,164739.0
2023-06-05 11:10:00,41.29,41.34,41.23,41.25,134005.0,38.5239,38.5705,38.4679,38.4866,134005.0
2023-06-05 11:15:00,41.25,41.31,41.18,41.3,178972.0,38.4866,38.5425,38.4213,38.5332,178972.0
2023-06-05 11:20:00,41.31,41.32,41.18,41.26,87607.0,38.5425,38.5519,38.4213,38.4959,87607.0
2023-06-05 11:25:00,41.26,41.32,41.22,41.3,95084.0,38.4959,38.5519,38.4586,38.5332,95084.0
2023-06-05 11:30:00,41.3,41.33,41.25,41.29,188438.0,38.5332,38.5612,38.4866,38.5239,188438.0
2023-06-05 11:35:00,41.28,41.36,41.23,41.31,221736.0,38.5146,38.5892,38.4679,38.5425,221736.0
2023-06-05 11:40:00,41.32,41.45,41.29,41.43,232222.0,38.5519,38.6732,38.5239,38.6545,232222.0
2023-06-05 11:45:00,41.42,41.48,41.39,41.48,129184.0,38.6452,38.7012,38.6172,38.7012,129184.0
2023-06-05 11:50:00,41.47,41.5,41.39,41.44,168142.0,38.6918,38.7198,38.6172,38.6638,168142.0
2023-06-05 11:55:00,41.44,41.5,41.41,41.44,166298.0,38.6638,38.7198,38.6358,38.6638,166298.0
2023-06-05 12:00:00,41.44,41.46,41.33,41.34,87318.0,38.6638,38.6825,38.5612,38.5705,87318.0
2023-06-05 12:05:00,41.34,41.44,41.33,41.44,71414.0,38.5705,38.6638,38.5612,38.6638,71414.0
2023-06-05 12:10:00,41.45,41.48,41.39,41.47,99340.0,38.6732,38.7012,38.6172,38.6918,99340.0
2023-06-05 12:15:00,41.48,41.5,41.4,41.46,213278.0,38.7012,38.7198,38.6265,38.6825,213278.0
2023-06-05 12:20:00,41.46,41.53,41.41,41.5,287645.0,38.6825,38.7478,38.6358,38.7198,287645.0
2023-06-05 12:25:00,41.51,41.56,41.46,41.53,81948.0,38.7291,38.7758,38.6825,38.7478,81948.0
2023-06-05 12:30:00,41.53,41.57,41.52,41.55,76973.0,38.7478,38.7851,38.7385,38.7665,76973.0
2023-06-05 12:35:00,41.55,41.57,41.51,41.52,79118.0,38.7665,38.7851,38.7291,38.7385,79118.0
2023-06-05 12:40:00,41.52,41.58,41.51,41.55,170733.0,38.7385,38.7945,38.7291,38.7665,170733.0
2023-06-05 12:45:00,41.55,41.58,41.5,41.52,97076.0,38.7665,38.7945,38.7198,38.7385,97076.0
2023-06-05 12:50:00,41.53,41.64,41.52,41.57,342028.0,38.7478,38.8504,38.7385,38.7851,342028.0
2023-06-05 12:55:00,41.58,41.61,41.55,41.57,65442.0,38.7945,38.8224,38.7665,38.7851,65442.0
2023-06-05 13:00:00,41.58,41.58,41.43,41.45,120895.0,38.7945,38.7945,38.6545,38.6732,120895.0
2023-06-05 13:05:00,41.46,41.5,41.41,41.48,297069.0,38.6825,38.7198,38.6358,38.7012,297069.0
2023-06-05 13:10:00,41.48,41.49,41.35,41.36,111437.0,38.7012,38.7105,38.5799,38.5892,111437.0
2023-06-05 13:15:00,41.36,41.4,41.28,41.39,157852.0,38.5892,38.6265,38.5146,38.6172,157852.0
2023-06-05 13:20:00,41.4,41.41,41.34,41.36,84538.0,38.6265,38.6358,38.5705,38.5892,84538.0
2023-06-05 13:25:00,41.35,41.38,41.26,41.3,89347.0,38.5799,38.6079,38.4959,38.5332,89347.0
2023-06-05 13:30:00,41.3,41.31,41.26,41.27,98251.0,38.5332,38.5425,38.4959,38.5052,98251.0
2023-06-05 13:35:00,41.27,41.28,41.22,41.26,69653.0,38.5052,38.5146,38.4586,38.4959,69653.0
2023-06-05 13:40:00,41.26,41.28,41.23,41.25,91584.0,38.4959,38.5146,38.4679,38.4866,91584.0
2023-06-05 13:45:00,41.24,41.39,41.23,41.38,134929.0,38.4772,38.6172,38.4679,38.6079,134929.0
2023-06-05 13:50:00,41.37,41.38,41.33,41.36,65707.0,38.5985,38.6079,38.5612,38.5892,65707.0
2023-06-05 13:55:00,41.36,41.47,41.35,41.4,129404.0,38.5892,38.6918,38.5799,38.6265,129404.0
2023-06-05 14:00:00,41.4,41.4,41.31,41.33,111145.0,38.6265,38.6265,38.5425,38.5612,111145.0
2023-06-05 14:05:00,41.33,41.33,41.2,41.21,138761.0,38.5612,38.5612,38.4399,38.4492,138761.0
2023-06-05 14:10:00,41.21,41.29,41.19,41.27,137575.0,38.4492,38.5239,38.4306,38.5052,137575.0
2023-06-05 14:15:00,41.27,41.34,41.26,41.33,190281.0,38.5052,38.5705,38.4959,38.5612,190281.0
2023-06-05 14:20:00,41.32,41.33,41.28,41.29,73471.0,38.5519,38.5612,38.5146,38.5239,73471.0
2023-06-05 14:25:00,41.28,41.3,41.19,41.29,215874.0,38.5146,38.5332,38.4306,38.5239,215874.0
2023-06-05 14:30:00,41.29,41.29,41.07,41.14,324550.0,38.5239,38.5239,38.3186,38.3839,324550.0
2023-06-05 14:35:00,41.14,41.22,41.11,41.15,195149.0,38.3839,38.4586,38.3559,38.3933,195149.0
2023-06-05 14:40:00,41.14,41.18,41.1,41.14,107250.0,38.3839,38.4213,38.3466,38.3839,107250.0
2023-06-05 14:45:00,41.13,41.14,41.06,41.09,166400.0,38.3746,38.3839,38.3093,38.3373,166400.0
2023-06-05 14:50:00,41.09,41.17,40.99,41.16,221188.0,38.3373,38.4119,38.244,38.4026,221188.0
2023-06-05 14:55:00,41.16,41.22,41.16,41.22,115000.0,38.4026,38.4586,38.4026,38.4586,115000.0
2023-06-05 15:00:00,41.22,41.24,41.1,41.12,188427.0,38.4586,38.4772,38.3466,38.3653,188427.0
2023-06-05 15:05:00,41.12,41.23,41.11,41.13,237404.0,38.3653,38.4679,38.3559,38.3746,237404.0
2023-06-05 15:10:00,41.14,41.24,41.13,41.23,114306.0,38.3839,38.4772,38.3746,38.4679,114306.0
2023-06-05 15:15:00,41.23,41.24,41.16,41.16,139417.0,38.4679,38.4772,38.4026,38.4026,139417.0
2023-06-05 15:20:00,41.16,41.19,41.13,41.16,98482.0,38.4026,38.4306,38.3746,38.4026,98482.0
2023-06-05 15:25:00,41.16,41.17,41.09,41.12,204682.0,38.4026,38.4119,38.3373,38.3653,204682.0
2023-06-05 15:30:00,41.12,41.12,41.01,41.02,227263.0,38.3653,38.3653,38.2626,38.272,227263.0
2023-06-05 15:35:00,41.02,41.14,41.02,41.14,230518.0,38.272,38.3839,38.272,38.3839,230518.0
2023-06-05 15:40:00,41.13,41.17,41.11,41.15,199942.0,38.3746,38.4119,38.3559,38.3933,199942.0
2023-06-05 15:45:00,41.15,41.21,41.13,41.19,498625.0,38.3933,38.4492,38.3746,38.4306,498625.0
2023-06-05 15:50:00,41.18,41.26,41.13,41.17,771233.0,38.4213,38.4959,38.3746,38.4119,771233.0
2023-06-05 15:55:00,41.17,41.17,41.08,41.11,1188295.0,38.4119,38.4119,38.328,38.3559,1188295.0
2023-06-06 09:30:00,41.03,41.25,40.89,41.24,428182.0,38.2813,38.4866,38.1507,38.4772,428182.0
2023-06-06 09:35:00,41.25,41.75,41.21,41.57,396684.0,38.4866,38.9531,38.4492,38.7851,396684.0
2023-06-06 09:40:00,41.58,41.75,41.55,41.74,264161.0,38.7945,38.9531,38.7665,38.9437,264161.0
2023-06-06 09:45:00,41.74,42.17,41.74,42.09,914166.0,38.9437,39.3449,38.9437,39.2703,914166.0
2023-06-06 09:50:00,42.09,42.1,41.95,42.05,377964.0,39.2703,39.2796,39.1397,39.233,377964.0
2023-06-06 09:55:00,42.05,42.24,42.01,42.19,323774.0,39.233,39.4102,39.1956,39.3636,323774.0
2023-06-06 10:00:00,42.19,42.42,42.16,42.29,367122.0,39.3636,39.5782,39.3356,39.4569,367122.0
2023-06-06 10:05:00,42.29,42.57,42.28,42.55,373610.0,39.4569,39.7181,39.4476,39.6995,373610.0
2023-06-06 10:10:00,42.56,42.74,42.54,42.64,596345.0,39.7088,39.8767,39.6901,39.7834,596345.0
2023-06-06 10:15:00,42.64,42.64,42.5,42.56,319464.0,39.7834,39.7834,39.6528,39.7088,319464.0
2023-06-06 10:20:00,42.57,42.71,42.55,42.63,311368.0,39.7181,39.8488,39.6995,39.7741,311368.0
2023-06-06 10:25:00,42.63,42.9,42.62,42.86,506717.0,39.7741,40.026,39.7648,39.9887,506717.0
2023-06-06 10:30:00,42.87,42.96,42.77,42.8,486408.0,39.998,40.082,39.9047,39.9327,486408.0
2023-06-06 10:35:00,42.8,42.87,42.75,42.81,217020.0,39.9327,39.998,39.8861,39.9421,217020.0
2023-06-06 10:40:00,42.81,42.9,42.8,42.87,433392.0,39.9421,40.026,39.9327,39.998,433392.0
2023-06-06 10:45:00,42.88,43.06,42.87,43.06,348606.0,40.0074,40.1753,39.998,40.1753,348606.0
2023-06-06 10:50:00,43.07,43.21,43.06,43.2,332735.0,40.1846,40.3153,40.1753,40.3059,332735.0
2023-06-06 10:55:00,43.2,43.36,43.17,43.35,368509.0,40.3059,40.4552,40.2779,40.4459,368509.0
2023-06-06 11:00:00,43.36,43.56,43.33,43.5,630773.0,40.4552,40.6418,40.4272,40.5858,630773.0
2023-06-06 11:05:00,43.51,43.58,43.43,43.57,559150.0,40.5952,40.6605,40.5205,40.6511,559150.0
2023-06-06 11:10:00,43.57,43.62,43.46,43.49,446566.0,40.6511,40.6978,40.5485,40.5765,446566.0
2023-06-06 11:15:00,43.49,43.65,43.49,43.61,569018.0,40.5765,40.7258,40.5765,40.6885,569018.0
2023-06-06 11:20:00,43.62,43.64,43.34,43.36,367624.0,40.6978,40.7165,40.4365,40.4552,367624.0
2023-06-06 11:25:00,43.36,43.39,43.21,43.34,446721.0,40.4552,40.4832,40.3153,40.4365,446721.0
2023-06-06 11:30:00,43.35,43.45,43.31,43.37,337309.0,40.4459,40.5392,40.4086,40.4645,337309.0
2023-06-06 11:35:00,43.38,43.65,43.37,43.62,382663.0,40.4739,40.7258,40.4645,40.6978,382663.0
2023-06-06 11:40:00,43.62,43.71,43.54,43.68,340139.0,40.6978,40.7818,40.6231,40.7538,340139.0
2023-06-06 11:45:00,43.69,43.8,43.68,43.71,346823.0,40.7631,40.8657,40.7538,40.7818,346823.0
2023-06-06 11:50:00,43.71,43.76,43.63,43.72,523463.0,40.7818,40.8284,40.7071,40.7911,523463.0
2023-06-06 11:55:00,43.72,43.76,43.67,43.72,236904.0,40.7911,40.8284,40.7444,40.7911,236904.0
2023-06-06 12:00:00,43.72,43.77,43.53,43.61,388611.0,40.7911,40.8377,40.6138,40.6885,388611.0
2023-06-06 12:05:00,43.61,43.61,43.37,43.49,904841.0,40.6885,40.6885,40.4645,40.5765,904841.0
2023-06-06 12:10:00,43.48,43.54,43.42,43.47,474310.0,40.5672,40.6231,40.5112,40.5578,474310.0
2023-06-06 12:15:00,43.47,43.52,43.32,43.43,397072.0,40.5578,40.6045,40.4179,40.5205,397072.0
2023-06-06 12:20:00,43.44,43.48,43.36,43.36,245004.0,40.5298,40.5672,40.4552,40.4552,245004.0
2023-06-06 12:25:00,43.35,43.41,43.3,43.34,166159.0,40.4459,40.5019,40.3992,40.4365,166159.0
2023-06-06 12:30:00,43.34,43.39,43.28,43.36,370011.0,40.4365,40.4832,40.3806,40.4552,370011.0
2023-06-06 12:35:00,43.36,43.36,43.24,43.27,245866.0,40.4552,40.4552,40.3432,40.3712,245866.0
2023-06-06 12:40:00,43.27,43.34,43.24,43.32,258396.0,40.3712,40.4365,40.3432,40.4179,258396.0
2023-06-06 12:45:00,43.32,43.33,43.25,43.26,166606.0,40.4179,40.4272,40.3526,40.3619,166606.0
2023-06-06 12:50:00,43.26,43.32,43.18,43.19,441120.0,40.3619,40.4179,40.2873,40.2966,441120.0
2023-06-06 12:55:00,43.19,43.22,43.11,43.15,489402.0,40.2966,40.3246,40.222,40.2593,489402.0
2023-06-06 13:00:00,43.15,43.21,43.13,43.19,254348.0,40.2593,40.3153,40.2406,40.2966,254348.0
2023-06-06 13:05:00,43.18,43.25,43.13,43.18,323415.0,40.2873,40.3526,40.2406,40.2873,323415.0
2023-06-06 13:10:00,43.18,43.24,43.16,43.22,303098.0,40.2873,40.3432,40.2686,40.3246,303098.0
2023-06-06 13:15:00,43.22,43.28,43.11,43.13,413619.0,40.3246,40.3806,40.222,40.2406,413619.0
2023-06-06 13:20:00,43.13,43.14,43.02,43.09,200564.0,40.2406,40.2499,40.138,40.2033,200564.0
2023-06-06 13:25:00,43.08,43.12,42.94,43.08,495217.0,40.194,40.2313,40.0633,40.194,495217.0
2023-06-06 13:30:00,43.08,43.08,42.98,43.06,331593.0,40.194,40.194,40.1007,40.1753,331593.0
2023-06-06 13:35:00,43.07,43.11,43.04,43.07,134384.0,40.1846,40.222,40.1566,40.1846,134384.0
2023-06-06 13:40:00,43.07,43.09,42.94,42.94,188188.0,40.1846,40.2033,40.0633,40.0633,188188.0
2023-06-06 13:45:00,42.94,43.04,42.92,43.01,160080.0,40.0633,40.1566,40.0447,40.1287,160080.0
2023-06-06 13:50:00,43.02,43.05,42.99,43.01,135549.0,40.138,40.166,40.11,40.1287,135549.0
2023-06-06 13:55:00,43.0,43.05,42.91,43.02,482799.0,40.1193,40.166,40.0354,40.138,482799.0
2023-06-06 14:00:00,43.02,43.03,42.86,42.88,210284.0,40.138,40.1473,39.9887,40.0074,210284.0
2023-06-06 14:05:00,42.89,42.9,42.76,42.8,240258.0,40.0167,40.026,39.8954,39.9327,240258.0
2023-06-06 14:10:00,42.8,42.97,42.77,42.94,266488.0,39.9327,40.0913,39.9047,40.0633,266488.0
2023-06-06 14:15:00,42.94,42.99,42.89,42.96,166865.0,40.0633,40.11,40.0167,40.082,166865.0
2023-06-06 14:20:00,42.96,43.0,42.94,42.97,162062.0,40.082,40.1193,40.0633,40.0913,162062.0
2023-06-06 14:25:00,42.97,43.08,42.95,43.06,233582.0,40.0913,40.194,40.0727,40.1753,233582.0
2023-06-06 14:30:00,43.07,43.1,43.02,43.02,285385.0,40.1846,40.2126,40.138,40.138,285385.0
2023-06-06 14:35:00,43.02,43.04,42.98,43.02,232921.0,40.138,40.1566,40.1007,40.138,232921.0
2023-06-06 14:40:00,43.03,43.08,43.02,43.07,164581.0,40.1473,40.194,40.138,40.1846,164581.0
2023-06-06 14:45:00,43.05,43.08,43.01,43.02,117415.0,40.166,40.194,40.1287,40.138,117415.0
2023-06-06 14:50:00,43.03,43.07,42.93,42.95,507734.0,40.1473,40.1846,40.054,40.0727,507734.0
2023-06-06 14:55:00,42.95,43.06,42.94,43.05,334506.0,40.0727,40.1753,40.0633,40.166,334506.0
2023-06-06 15:00:00,43.05,43.09,43.0,43.02,555445.0,40.166,40.2033,40.1193,40.138,555445.0
2023-06-06 15:05:00,43.01,43.03,42.97,42.98,188607.0,40.1287,40.1473,40.0913,40.1007,188607.0
2023-06-06 15:10:00,42.98,42.99,42.91,42.94,192020.0,40.1007,40.11,40.0354,40.0633,192020.0
2023-06-06 15:15:00,42.93,43.01,42.93,42.96,295313.0,40.054,40.1287,40.054,40.082,295313.0
2023-06-06 15:20:00,42.96,43.05,42.94,43.05,212382.0,40.082,40.166,40.0633,40.166,212382.0
2023-06-06 15:25:00,43.05,43.1,42.98,43.1,382534.0,40.166,40.2126,40.1007,40.2126,382534.0
2023-06-06 15:30:00,43.1,43.21,43.1,43.2,405865.0,40.2126,40.3153,40.2126,40.3059,405865.0
2023-06-06 15:35:00,43.2,43.22,43.08,43.09,438739.0,40.3059,40.3246,40.194,40.2033,438739.0
2023-06-06 15:40:00,43.09,43.2,43.02,43.19,466561.0,40.2033,40.3059,40.138,40.2966,466561.0
2023-06-06 15:45:00,43.18,43.23,43.15,43.19,474940.0,40.2873,40.3339,40.2593,40.2966,474940.0
2023-06-06 15:50:00,43.19,43.32,43.18,43.23,867536.0,40.2966,40.4179,40.2873,40.3339,867536.0
2023-06-06 15:55:00,43.24,43.25,43.17,43.22,1316104.0,40.3432,40.3526,40.2779,40.3246,1316104.0
2023-06-07 09:30:00,43.74,43.83,43.32,43.66,1390912.0,40.8098,40.8937,40.4179,40.7351,1390912.0
2023-06-07 09:35:00,43.66,43.85,43.37,43.79,954215.0,40.7351,40.9124,40.4645,40.8564,954215.0
2023-06-07 09:40:00,43.81,43.81,43.34,43.53,776133.0,40.8751,40.8751,40.4365,40.6138,776133.0
2023-06-07 09:45:00,43.53,43.74,43.48,43.61,554366.0,40.6138,40.8098,40.5672,40.6885,554366.0
2023-06-07 09:50:00,43.61,43.7,43.46,43.63,427795.0,40.6885,40.7724,40.5485,40.7071,427795.0
2023-06-07 09:55:00,43.63,43.89,43.62,43.89,318394.0,40.7071,40.9497,40.6978,40.9497,318394.0
2023-06-07 10:00:00,43.89,43.99,43.77,43.9,488622.0,40.9497,41.043,40.8377,40.959,488622.0
2023-06-07 10:05:00,43.91,44.05,43.8,44.03,548072.0,40.9684,41.099,40.8657,41.0803,548072.0
2023-06-07 10:10:00,44.04,44.26,44.01,44.12,971830.0,41.0897,41.2949,41.0617,41.1643,971830.0
2023-06-07 10:15:00,44.11,44.12,43.77,43.8,992046.0,41.155,41.1643,40.8377,40.8657,992046.0
2023-06-07 10:20:00,43.8,43.99,43.75,43.9,251732.0,40.8657,41.043,40.8191,40.959,251732.0
2023-06-07 10:25:00,43.91,44.08,43.82,44.06,567929.0,40.9684,41.127,40.8844,41.1083,567929.0
2023-06-07 10:30:00,44.07,44.22,44.05,44.15,393036.0,41.1176,41.2576,41.099,41.1923,393036.0
2023-06-07 10:35:00,44.14,44.14,43.87,44.0,505416.0,41.183,41.183,40.931,41.0523,505416.0
2023-06-07 10:40:00,43.99,44.1,43.88,43.91,420427.0,41.043,41.1456,40.9404,40.9684,420427.0
2023-06-07 10:45:00,43.9,44.16,43.89,44.03,421020.0,40.959,41.2016,40.9497,41.0803,421020.0
2023-06-07 10:50:00,44.02,44.02,43.81,44.01,492666.0,41.071,41.071,40.8751,41.0617,492666.0
2023-06-07 10:55:00,44.01,44.17,44.0,44.12,339562.0,41.0617,41.2109,41.0523,41.1643,339562.0
2023-06-07 11:00:00,44.12,44.17,44.05,44.07,354118.0,41.1643,41.2109,41.099,41.1176,354118.0
2023-06-07 11:05:00,44.07,44.16,44.06,44.08,195613.0,41.1176,41.2016,41.1083,41.127,195613.0
2023-06-07 11:10:00,44.08,44.17,44.07,44.16,144911.0,41.127,41.2109,41.1176,41.2016,144911.0
2023-06-07 11:15:00,44.15,44.23,44.05,44.15,320718.0,41.1923,41.2669,41.099,41.1923,320718.0
2023-06-07 11:20:00,44.14,44.22,44.11,44.22,153599.0,41.183,41.2576,41.155,41.2576,153599.0
2023-06-07 11:25:00,44.22,44.28,44.19,44.25,325714.0,41.2576,41.3136,41.2296,41.2856,325714.0
2023-06-07 11:30:00,44.25,44.43,44.22,44.37,568322.0,41.2856,41.4535,41.2576,41.3975,568322.0
2023-06-07 11:35:00,44.36,44.45,44.31,44.33,245454.0,41.3882,41.4722,41.3416,41.3602,245454.0
2023-06-07 11:40:00,44.32,44.32,44.15,44.15,178311.0,41.3509,41.3509,41.1923,41.1923,178311.0
2023-06-07 11:45:00,44.15,44.27,44.14,44.23,149761.0,41.1923,41.3042,41.183,41.2669,149761.0
2023-06-07 11:50:00,44.23,44.23,44.11,44.14,166146.0,41.2669,41.2669,41.155,41.183,166146.0
2023-06-07 11:55:00,44.14,44.14,43.97,43.99,249163.0,41.183,41.183,41.0243,41.043,249163.0
2023-06-07 12:00:00,43.99,44.15,43.97,44.12,148983.0,41.043,41.1923,41.0243,41.1643,148983.0
2023-06-07 12:05:00,44.13,44.2,44.07,44.16,208660.0,41.1736,41.2389,41.1176,41.2016,208660.0
2023-06-07 12:10:00,44.15,44.23,44.11,44.22,383207.0,41.1923,41.2669,41.155,41.2576,383207.0
2023-06-07 12:15:00,44.23,44.32,44.22,44.26,150006.0,41.2669,41.3509,41.2576,41.2949,150006.0
2023-06-07 12:20:00,44.26,44.27,44.17,44.21,195850.0,41.2949,41.3042,41.2109,41.2483,195850.0
2023-06-07 12:25:00,44.2,44.31,44.19,44.27,109643.0,41.2389,41.3416,41.2296,41.3042,109643.0
2023-06-07 12:30:00,44.28,44.34,44.26,44.29,164791.0,41.3136,41.3696,41.2949,41.3229,164791.0
2023-06-07 12:35:00,44.29,44.35,44.28,44.32,110063.0,41.3229,41.3789,41.3136,41.3509,110063.0
2023-06-07 12:40:00,44.32,44.47,44.32,44.46,212826.0,41.3509,41.4908,41.3509,41.4815,212826.0
2023-06-07 12:45:00,44.45,44.52,44.26,44.27,585594.0,41.4722,41.5375,41.2949,41.3042,585594.0
2023-06-07 12:50:00,44.27,44.35,44.23,44.28,235756.0,41.3042,41.3789,41.2669,41.3136,235756.0
2023-06-07 12:55:00,44.28,44.36,44.25,44.33,162752.0,41.3136,41.3882,41.2856,41.3602,162752.0
2023-06-07 13:00:00,44.33,44.34,44.26,44.27,145484.0,41.3602,41.3696,41.2949,41.3042,145484.0
2023-06-07 13:05:00,44.27,44.4,44.25,44.38,214950.0,41.3042,41.4255,41.2856,41.4069,214950.0
2023-06-07 13:10:00,44.38,44.41,44.29,44.33,166751.0,41.4069,41.4349,41.3229,41.3602,166751.0
2023-06-07 13:15:00,44.33,44.54,44.33,44.41,548614.0,41.3602,41.5562,41.3602,41.4349,548614.0
2023-06-07 13:20:00,44.41,44.46,44.36,44.46,354862.0,41.4349,41.4815,41.3882,41.4815,354862.0
2023-06-07 13:25:00,44.45,44.52,44.42,44.44,377980.0,41.4722,41.5375,41.4442,41.4629,377980.0
2023-06-07 13:30:00,44.43,44.45,44.27,44.28,485833.0,41.4535,41.4722,41.3042,41.3136,485833.0
2023-06-07 13:35:00,44.28,44.34,44.19,44.2,254748.0,41.3136,41.3696,41.2296,41.2389,254748.0
2023-06-07 13:40:00,44.21,44.34,44.2,44.32,159274.0,41.2483,41.3696,41.2389,41.3509,159274.0
2023-06-07 13:45:00,44.33,44.38,44.25,44.32,196211.0,41.3602,41.4069,41.2856,41.3509,196211.0
2023-06-07 13:50:00,44.32,44.38,44.27,44.36,75460.0,41.3509,41.4069,41.3042,41.3882,75460.0
2023-06-07 13:55:00,44.36,44.43,44.35,44.37,166405.0,41.3882,41.4535,41.3789,41.3975,166405.0
2023-06-07 14:00:00,44.37,44.46,44.36,44.4,122179.0,41.3975,41.4815,41.3882,41.4255,122179.0
2023-06-07 14:05:00,44.4,44.52,44.4,44.5,250791.0,41.4255,41.5375,41.4255,41.5188,250791.0
2023-06-07 14:10:00,44.51,44.52,44.41,44.44,136348.0,41.5282,41.5375,41.4349,41.4629,136348.0
2023-06-07 14:15:00,44.44,44.61,44.43,44.6,407690.0,41.4629,41.6215,41.4535,41.6121,407690.0
2023-06-07 14:20:00,44.61,44.66,44.6,44.65,371821.0,41.6215,41.6681,41.6121,41.6588,371821.0
2023-06-07 14:25:00,44.65,44.72,44.61,44.71,430430.0,41.6588,41.7241,41.6215,41.7148,430430.0
2023-06-07 14:30:00,44.72,44.8,44.7,44.76,375407.0,41.7241,41.7987,41.7054,41.7614,375407.0
2023-06-07 14:35:00,44.75,44.77,44.63,44.68,398663.0,41.7521,41.7707,41.6401,41.6868,398663.0
2023-06-07 14:40:00,44.67,44.72,44.64,44.65,229875.0,41.6774,41.7241,41.6495,41.6588,229875.0
2023-06-07 14:45:00,44.64,44.72,44.58,44.65,433101.0,41.6495,41.7241,41.5935,41.6588,433101.0
2023-06-07 14:50:00,44.65,44.77,44.63,44.76,162292.0,41.6588,41.7707,41.6401,41.7614,162292.0
2023-06-07 14:55:00,44.76,44.91,44.76,44.9,586268.0,41.7614,41.9014,41.7614,41.892,586268.0
2023-06-07 15:00:00,44.9,44.98,44.81,44.83,498667.0,41.892,41.9667,41.8081,41.8267,498667.0
2023-06-07 15:05:00,44.83,44.9,44.79,44.8,196148.0,41.8267,41.892,41.7894,41.7987,196148.0
2023-06-07 15:10:00,44.8,44.9,44.73,44.73,374819.0,41.7987,41.892,41.7334,41.7334,374819.0
2023-06-07 15:15:00,44.73,44.79,44.7,44.71,349787.0,41.7334,41.7894,41.7054,41.7148,349787.0
2023-06-07 15:20:00,44.71,44.77,44.69,44.72,276923.0,41.7148,41.7707,41.6961,41.7241,276923.0
2023-06-07 15:25:00,44.72,44.76,44.66,44.72,316735.0,41.7241,41.7614,41.6681,41.7241,316735.0
2023-06-07 15:30:00,44.72,44.77,44.65,44.66,264488.0,41.7241,41.7707,41.6588,41.6681,264488.0
2023-06-07 15:35:00,44.66,44.74,44.62,44.69,495799.0,41.6681,41.7428,41.6308,41.6961,495799.0
2023-06-07 15:40:00,44.69,44.74,44.63,44.71,374458.0,41.6961,41.7428,41.6401,41.7148,374458.0
2023-06-07 15:45:00,44.71,44.79,44.7,44.75,550673.0,41.7148,41.7894,41.7054,41.7521,550673.0
2023-06-07 15:50:00,44.76,44.88,44.67,44.68,779712.0,41.7614,41.8734,41.6774,41.6868,779712.0
2023-06-07 15:55:00,44.68,44.69,44.55,44.58,1323732.0,41.6868,41.6961,41.5655,41.5935,1323732.0
2023-06-08 09:30:00,44.3,44.43,44.13,44.16,743017.0,41.3322,41.4535,41.1736,41.2016,743017.0
2023-06-08 09:35:00,44.17,44.25,43.68,43.69,886938.0,41.2109,41.2856,40.7538,40.7631,886938.0
2023-06-08 09:40:00,43.69,43.98,43.68,43.75,597171.0,40.7631,41.0337,40.7538,40.8191,597171.0
2023-06-08 09:45:00,43.75,43.77,43.44,43.58,567972.0,40.8191,40.8377,40.5298,40.6605,567972.0
2023-06-08 09:50:00,43.57,43.66,43.44,43.49,308871.0,40.6511,40.7351,40.5298,40.5765,308871.0
2023-06-08 09:55:00,43.48,43.58,43.44,43.48,338716.0,40.5672,40.6605,40.5298,40.5672,338716.0
2023-06-08 10:00:00,43.49,43.6,43.43,43.45,504578.0,40.5765,40.6791,40.5205,40.5392,504578.0
2023-06-08 10:05:00,43.45,43.53,43.41,43.5,250914.0,40.5392,40.6138,40.5019,40.5858,250914.0
2023-06-08 10:10:00,43.51,43.57,43.43,43.51,372253.0,40.5952,40.6511,40.5205,40.5952,372253.0
2023-06-08 10:15:00,43.52,43.71,43.5,43.6,421021.0,40.6045,40.7818,40.5858,40.6791,421021.0
2023-06-08 10:20:00,43.6,43.62,43.49,43.58,259923.0,40.6791,40.6978,40.5765,40.6605,259923.0
2023-06-08 10:25:00,43.58,43.58,43.41,43.54,257061.0,40.6605,40.6605,40.5019,40.6231,257061.0
2023-06-08 10:30:00,43.54,43.6,43.34,43.36,581899.0,40.6231,40.6791,40.4365,40.4552,581899.0
2023-06-08 10:35:00,43.35,43.54,43.35,43.5,173943.0,40.4459,40.6231,40.4459,40.5858,173943.0
2023-06-08 10:40:00,43.5,43.6,43.49,43.59,411742.0,40.5858,40.6791,40.5765,40.6698,411742.0
2023-06-08 10:45:00,43.59,43.61,43.52,43.57,601353.0,40.6698,40.6885,40.6045,40.6511,601353.0
2023-06-08 10:50:00,43.58,43.64,43.49,43.49,244033.0,40.6605,40.7165,40.5765,40.5765,244033.0
2023-06-08 10:55:00,43.5,43.59,43.43,43.59,227229.0,40.5858,40.6698,40.5205,40.6698,227229.0
2023-06-08 11:00:00,43.58,43.59,43.43,43.43,208688.0,40.6605,40.6698,40.5205,40.5205,208688.0
2023-06-08 11:05:00,43.44,43.44,43.36,43.39,103907.0,40.5298,40.5298,40.4552,40.4832,103907.0
2023-06-08 11:10:00,43.39,43.45,43.36,43.4,86266.0,40.4832,40.5392,40.4552,40.4925,86266.0
2023-06-08 11:15:00,43.4,43.51,43.39,43.5,191526.0,40.4925,40.5952,40.4832,40.5858,191526.0
2023-06-08 11:20:00,43.5,43.67,43.48,43.66,131790.0,40.5858,40.7444,40.5672,40.7351,131790.0
2023-06-08 11:25:00,43.67,43.73,43.62,43.73,108735.0,40.7444,40.8004,40.6978,40.8004,108735.0
2023-06-08 11:30:00,43.72,43.78,43.63,43.65,173454.0,40.7911,40.8471,40.7071,40.7258,173454.0
2023-06-08 11:35:00,43.66,43.79,43.62,43.75,222087.0,40.7351,40.8564,40.6978,40.8191,222087.0
2023-06-08 11:40:00,43.75,43.84,43.75,43.82,245855.0,40.8191,40.9031,40.8191,40.8844,245855.0
2023-06-08 11:45:00,43.82,43.83,43.69,43.71,254420.0,40.8844,40.8937,40.7631,40.7818,254420.0
2023-06-08 11:50:00,43.72,43.72,43.61,43.63,169873.0,40.7911,40.7911,40.6885,40.7071,169873.0
2023-06-08 11:55:00,43.63,43.65,43.56,43.58,168135.0,40.7071,40.7258,40.6418,40.6605,168135.0
2023-06-08 12:00:00,43.58,43.67,43.57,43.67,84820.0,40.6605,40.7444,40.6511,40.7444,84820.0
2023-06-08 12:05:00,43.67,43.76,43.66,43.7,52417.0,40.7444,40.8284,40.7351,40.7724,52417.0
2023-06-08 12:10:00,43.7,43.74,43.67,43.71,104984.0,40.7724,40.8098,40.7444,40.7818,104984.0
2023-06-08 12:15:00,43.72,43.75,43.68,43.71,88303.0,40.7911,40.8191,40.7538,40.7818,88303.0
2023-06-08 12:20:00,43.71,43.74,43.6,43.64,114372.0,40.7818,40.8098,40.6791,40.7165,114372.0
2023-06-08 12:25:00,43.64,43.79,43.63,43.77,90637.0,40.7165,40.8564,40.7071,40.8377,90637.0
2023-06-08 12:30:00,43.77,43.78,43.69,43.69,96824.0,40.8377,40.8471,40.7631,40.7631,96824.0
2023-06-08 12:35:00,43.7,43.73,43.66,43.66,53697.0,40.7724,40.8004,40.7351,40.7351,53697.0
2023-06-08 12:40:00,43.66,43.72,43.64,43.7,94114.0,40.7351,40.7911,40.7165,40.7724,94114.0
2023-06-08 12:45:00,43.7,43.73,43.65,43.66,45370.0,40.7724,40.8004,40.7258,40.7351,45370.0
2023-06-08 12:50:00,43.66,43.75,43.62,43.74,84609.0,40.7351,40.8191,40.6978,40.8098,84609.0
2023-06-08 12:55:00,43.74,43.76,43.71,43.74,51833.0,40.8098,40.8284,40.7818,40.8098,51833.0
2023-06-08 13:00:00,43.74,43.8,43.71,43.75,58822.0,40.8098,40.8657,40.7818,40.8191,58822.0
2023-06-08 13:05:00,43.74,43.83,43.74,43.82,55685.0,40.8098,40.8937,40.8098,40.8844,55685.0
2023-06-08 13:10:00,43.83,43.84,43.8,43.84,49453.0,40.8937,40.9031,40.8657,40.9031,49453.0
2023-06-08 13:15:00,43.84,44.0,43.83,43.98,80700.0,40.9031,41.0523,40.8937,41.0337,80700.0
2023-06-08 13:20:00,43.98,44.02,43.8,44.01,141427.0,41.0337,41.071,40.8657,41.0617,141427.0
2023-06-08 13:25:00,44.01,44.09,44.01,44.07,51445.0,41.0617,41.1363,41.0617,41.1176,51445.0
2023-06-08 13:30:00,44.07,44.19,44.07,44.12,258592.0,41.1176,41.2296,41.1176,41.1643,258592.0
2023-06-08 13:35:00,44.11,44.12,43.99,43.99,114410.0,41.155,41.1643,41.043,41.043,114410.0
2023-06-08 13:40:00,43.99,44.1,43.99,44.07,81534.0,41.043,41.1456,41.043,41.1176,81534.0
2023-06-08 13:45:00,44.07,44.07,43.97,44.01,116786.0,41.1176,41.1176,41.0243,41.0617,116786.0
2023-06-08 13:50:00,44.02,44.11,44.0,44.07,212225.0,41.071,41.155,41.0523,41.1176,212225.0
2023-06-08 13:55:00,44.07,44.1,44.04,44.1,62954.0,41.1176,41.1456,41.0897,41.1456,62954.0
2023-06-08 14:00:00,44.11,44.12,44.06,44.06,55884.0,41.155,41.1643,41.1083,41.1083,55884.0
2023-06-08 14:05:00,44.07,44.09,44.02,44.03,98553.0,41.1176,41.1363,41.071,41.0803,98553.0
2023-06-08 14:10:00,44.02,44.1,44.0,44.04,69607.0,41.071,41.1456,41.0523,41.0897,69607.0
2023-06-08 14:15:00,44.04,44.1,44.03,44.08,45771.0,41.0897,41.1456,41.0803,41.127,45771.0
2023-06-08 14:20:00,44.08,44.09,44.01,44.04,156663.0,41.127,41.1363,41.0617,41.0897,156663.0
2023-06-08 14:25:00,44.04,44.11,44.03,44.11,93196.0,41.0897,41.155,41.0803,41.155,93196.0
2023-06-08 14:30:00,44.11,44.16,44.06,44.13,349819.0,41.155,41.2016,41.1083,41.1736,349819.0
2023-06-08 14:35:00,44.13,44.16,44.12,44.16,68837.0,41.1736,41.2016,41.1643,41.2016,68837.0
2023-06-08 14:40:00,44.16,44.19,44.05,44.09,496819.0,41.2016,41.2296,41.099,41.1363,496819.0
2023-06-08 14:45:00,44.1,44.12,44.07,44.1,73002.0,41.1456,41.1643,41.1176,41.1456,73002.0
2023-06-08 14:50:00,44.09,44.17,44.06,44.15,133800.0,41.1363,41.2109,41.1083,41.1923,133800.0
2023-06-08 14:55:00,44.14,44.17,44.12,44.17,88375.0,41.183,41.2109,41.1643,41.2109,88375.0
2023-06-08 15:00:00,44.17,44.19,44.11,44.13,80270.0,41.2109,41.2296,41.155,41.1736,80270.0
2023-06-08 15:05:00,44.13,44.18,44.11,44.16,84589.0,41.1736,41.2203,41.155,41.2016,84589.0
2023-06-08 15:10:00,44.17,44.18,44.11,44.12,77428.0,41.2109,41.2203,41.155,41.1643,77428.0
2023-06-08 15:15:00,44.13,44.15,44.02,44.05,654303.0,41.1736,41.1923,41.071,41.099,654303.0
2023-06-08 15:20:00,44.04,44.13,44.02,44.12,150672.0,41.0897,41.1736,41.071,41.1643,150672.0
2023-06-08 15:25:00,44.12,44.12,44.04,44.08,228606.0,41.1643,41.1643,41.0897,41.127,228606.0
2023-06-08 15:30:00,44.07,44.1,43.96,43.97,471339.0,41.1176,41.1456,41.015,41.0243,471339.0
2023-06-08 15:35:00,43.98,44.04,43.96,44.0,257098.0,41.0337,41.0897,41.015,41.0523,257098.0
2023-06-08 15:40:00,44.0,44.12,43.99,44.1,370474.0,41.0523,41.1643,41.043,41.1456,370474.0
2023-06-08 15:45:00,44.1,44.16,44.07,44.15,289081.0,41.1456,41.2016,41.1176,41.1923,289081.0
2023-06-08 15:50:00,44.15,44.21,44.13,44.14,599958.0,41.1923,41.2483,41.1736,41.183,599958.0
2023-06-08 15:55:00,44.14,44.16,44.07,44.08,620158.0,41.183,41.2016,41.1176,41.127,620158.0
2023-06-09 09:30:00,44.1,44.1,43.81,43.81,479418.0,41.1456,41.1456,40.8751,40.8751,479418.0
2023-06-09 09:35:00,43.81,43.91,43.71,43.89,269347.0,40.8751,40.9684,40.7818,40.9497,269347.0
2023-06-09 09:40:00,43.9,43.94,43.74,43.85,244390.0,40.959,40.9964,40.8098,40.9124,244390.0
2023-06-09 09:45:00,43.84,43.84,43.58,43.63,375664.0,40.9031,40.9031,40.6605,40.7071,375664.0
2023-06-09 09:50:00,43.64,43.78,43.63,43.7,140532.0,40.7165,40.8471,40.7071,40.7724,140532.0
2023-06-09 09:55:00,43.71,43.79,43.61,43.63,222787.0,40.7818,40.8564,40.6885,40.7071,222787.0
2023-06-09 10:00:00,43.64,43.9,43.64,43.9,170508.0,40.7165,40.959,40.7165,40.959,170508.0
2023-06-09 10:05:00,43.91,43.97,43.8,43.89,185839.0,40.9684,41.0243,40.8657,40.9497,185839.0
2023-06-09 10:10:00,43.9,43.92,43.73,43.78,170039.0,40.959,40.9777,40.8004,40.8471,170039.0
2023-06-09 10:15:00,43.78,43.87,43.77,43.86,85329.0,40.8471,40.931,40.8377,40.9217,85329.0
2023-06-09 10:20:00,43.85,43.85,43.75,43.8,166559.0,40.9124,40.9124,40.8191,40.8657,166559.0
2023-06-09 10:25:00,43.8,43.86,43.68,43.82,165087.0,40.8657,40.9217,40.7538,40.8844,165087.0
2023-06-09 10:30:00,43.82,43.89,43.8,43.84,160558.0,40.8844,40.9497,40.8657,40.9031,160558.0
2023-06-09 10:35:00,43.85,43.96,43.82,43.88,159733.0,40.9124,41.015,40.8844,40.9404,159733.0
2023-06-09 10:40:00,43.89,43.92,43.78,43.89,136382.0,40.9497,40.9777,40.8471,40.9497,136382.0
2023-06-09 10:45:00,43.89,44.0,43.85,43.93,198412.0,40.9497,41.0523,40.9124,40.987,198412.0
2023-06-09 10:50:00,43.92,43.95,43.82,43.91,150919.0,40.9777,41.0057,40.8844,40.9684,150919.0
2023-06-09 10:55:00,43.91,43.92,43.75,43.8,123963.0,40.9684,40.9777,40.8191,40.8657,123963.0
2023-06-09 11:00:00,43.8,43.9,43.76,43.8,129986.0,40.8657,40.959,40.8284,40.8657,129986.0
2023-06-09 11:05:00,43.8,43.84,43.75,43.76,76622.0,40.8657,40.9031,40.8191,40.8284,76622.0
2023-06-09 11:10:00,43.76,43.76,43.64,43.7,125355.0,40.8284,40.8284,40.7165,40.7724,125355.0
2023-06-09 11:15:00,43.7,43.71,43.61,43.67,124274.0,40.7724,40.7818,40.6885,40.7444,124274.0
2023-06-09 11:20:00,43.68,43.71,43.61,43.61,95629.0,40.7538,40.7818,40.6885,40.6885,95629.0
2023-06-09 11:25:00,43.61,43.66,43.53,43.61,174581.0,40.6885,40.7351,40.6138,40.6885,174581.0
2023-06-09 11:30:00,43.61,43.62,43.47,43.53,375121.0,40.6885,40.6978,40.5578,40.6138,375121.0
2023-06-09 11:35:00,43.53,43.57,43.46,43.48,119802.0,40.6138,40.6511,40.5485,40.5672,119802.0
2023-06-09 11:40:00,43.49,43.55,43.47,43.52,103117.0,40.5765,40.6325,40.5578,40.6045,103117.0
2023-06-09 11:45:00,43.52,43.56,43.46,43.52,163872.0,40.6045,40.6418,40.5485,40.6045,163872.0
2023-06-09 11:50:00,43.51,43.56,43.51,43.53,81327.0,40.5952,40.6418,40.5952,40.6138,81327.0
2023-06-09 11:55:00,43.53,43.54,43.48,43.51,75050.0,40.6138,40.6231,40.5672,40.5952,75050.0
2023-06-09 12:00:00,43.52,43.52,43.39,43.44,354511.0,40.6045,40.6045,40.4832,40.5298,354511.0
2023-06-09 12:05:00,43.44,43.46,43.38,43.38,122426.0,40.5298,40.5485,40.4739,40.4739,122426.0
2023-06-09 12:10:00,43.38,43.49,43.38,43.47,99275.0,40.4739,40.5765,40.4739,40.5578,99275.0
2023-06-09 12:15:00,43.46,43.47,43.41,43.43,105949.0,40.5485,40.5578,40.5019,40.5205,105949.0
2023-06-09 12:20:00,43.44,43.5,43.44,43.49,70132.0,40.5298,40.5858,40.5298,40.5765,70132.0
2023-06-09 12:25:00,43.49,43.57,43.48,43.55,175619.0,40.5765,40.6511,40.5672,40.6325,175619.0
2023-06-09 12:30:00,43.55,43.59,43.53,43.55,91166.0,40.6325,40.6698,40.6138,40.6325,91166.0
2023-06-09 12:35:00,43.55,43.55,43.39,43.41,254683.0,40.6325,40.6325,40.4832,40.5019,254683.0
2023-06-09 12:40:00,43.41,43.42,43.27,43.27,375055.0,40.5019,40.5112,40.3712,40.3712,375055.0
2023-06-09 12:45:00,43.27,43.37,43.26,43.34,156968.0,40.3712,40.4645,40.3619,40.4365,156968.0
2023-06-09 12:50:00,43.35,43.38,43.32,43.36,54901.0,40.4459,40.4739,40.4179,40.4552,54901.0
2023-06-09 12:55:00,43.36,43.49,43.33,43.47,123687.0,40.4552,40.5765,40.4272,40.5578,123687.0
2023-06-09 13:00:00,43.47,43.49,43.43,43.45,123712.0,40.5578,40.5765,40.5205,40.5392,123712.0
2023-06-09 13:05:00,43.46,43.51,43.43,43.47,163514.0,40.5485,40.5952,40.5205,40.5578,163514.0
2023-06-09 13:10:00,43.48,43.48,43.43,43.45,49332.0,40.5672,40.5672,40.5205,40.5392,49332.0
2023-06-09 13:15:00,43.45,43.47,43.4,43.43,81051.0,40.5392,40.5578,40.4925,40.5205,81051.0
2023-06-09 13:20:00,43.44,43.44,43.37,43.4,74240.0,40.5298,40.5298,40.4645,40.4925,74240.0
2023-06-09 13:25:00,43.4,43.44,43.35,43.43,86913.0,40.4925,40.5298,40.4459,40.5205,86913.0
2023-06-09 13:30:00,43.43,43.46,43.38,43.39,64926.0,40.5205,40.5485,40.4739,40.4832,64926.0
2023-06-09 13:35:00,43.38,43.38,43.33,43.36,56221.0,40.4739,40.4739,40.4272,40.4552,56221.0
2023-06-09 13:40:00,43.35,43.42,43.34,43.38,144081.0,40.4459,40.5112,40.4365,40.4739,144081.0
2023-06-09 13:45:00,43.38,43.4,43.31,43.32,99981.0,40.4739,40.4925,40.4086,40.4179,99981.0
2023-06-09 13:50:00,43.32,43.38,43.31,43.38,97305.0,40.4179,40.4739,40.4086,40.4739,97305.0
2023-06-09 13:55:00,43.38,43.43,43.37,43.41,72686.0,40.4739,40.5205,40.4645,40.5019,72686.0
2023-06-09 14:00:00,43.41,43.42,43.33,43.33,77117.0,40.5019,40.5112,40.4272,40.4272,77117.0
2023-06-09 14:05:00,43.33,43.37,43.31,43.34,42839.0,40.4272,40.4645,40.4086,40.4365,42839.0
2023-06-09 14:10:00,43.35,43.41,43.35,43.37,137396.0,40.4459,40.5019,40.4459,40.4645,137396.0
2023-06-09 14:15:00,43.38,43.4,43.34,43.39,65588.0,40.4739,40.4925,40.4365,40.4832,65588.0
2023-06-09 14:20:00,43.39,43.53,43.39,43.52,199080.0,40.4832,40.6138,40.4832,40.6045,199080.0
2023-06-09 14:25:00,43.51,43.51,43.39,43.41,92660.0,40.5952,40.5952,40.4832,40.5019,92660.0
2023-06-09 14:30:00,43.41,43.43,43.32,43.37,230763.0,40.5019,40.5205,40.4179,40.4645,230763.0
2023-06-09 14:35:00,43.37,43.38,43.28,43.29,104374.0,40.4645,40.4739,40.3806,40.3899,104374.0
2023-06-09 14:40:00,43.29,43.33,43.27,43.3,64010.0,40.3899,40.4272,40.3712,40.3992,64010.0
2023-06-09 14:45:00,43.3,43.38,43.28,43.35,52663.0,40.3992,40.4739,40.3806,40.4459,52663.0
2023-06-09 14:50:00,43.36,43.36,43.29,43.31,83346.0,40.4552,40.4552,40.3899,40.4086,83346.0
2023-06-09 14:55:00,43.31,43.38,43.3,43.35,98516.0,40.4086,40.4739,40.3992,40.4459,98516.0
2023-06-09 15:00:00,43.36,43.47,43.35,43.44,98118.0,40.4552,40.5578,40.4459,40.5298,98118.0
2023-06-09 15:05:00,43.44,43.44,43.3,43.32,107797.0,40.5298,40.5298,40.3992,40.4179,107797.0
2023-06-09 15:10:00,43.31,43.33,43.28,43.32,59536.0,40.4086,40.4272,40.3806,40.4179,59536.0
2023-06-09 15:15:00,43.32,43.36,43.29,43.32,58123.0,40.4179,40.4552,40.3899,40.4179,58123.0
2023-06-09 15:20:00,43.33,43.34,43.27,43.27,61253.0,40.4272,40.4365,40.3712,40.3712,61253.0
2023-06-09 15:25:00,43.27,43.29,43.24,43.26,173413.0,40.3712,40.3899,40.3432,40.3619,173413.0
2023-06-09 15:30:00,43.27,43.35,43.25,43.33,200739.0,40.3712,40.4459,40.3526,40.4272,200739.0
2023-06-09 15:35:00,43.33,43.34,43.21,43.25,269783.0,40.4272,40.4365,40.3153,40.3526,269783.0
2023-06-09 15:40:00,43.25,43.3,43.24,43.27,201390.0,40.3526,40.3992,40.3432,40.3712,201390.0
2023-06-09 15:45:00,43.27,43.37,43.26,43.36,268091.0,40.3712,40.4645,40.3619,40.4552,268091.0
2023-06-09 15:50:00,43.35,43.43,43.31,43.41,452911.0,40.4459,40.5205,40.4086,40.5019,452911.0
2023-06-09 15:55:00,43.41,43.48,43.39,43.47,792635.0,40.5019,40.5672,40.4832,40.5578,792635.0
2023-06-12 09:30:00,43.62,43.67,43.38,43.51,564136.0,40.6978,40.7444,40.4739,40.5952,564136.0
2023-06-12 09:35:00,43.5,43.53,43.29,43.53,221063.0,40.5858,40.6138,40.3899,40.6138,221063.0
2023-06-12 09:40:00,43.53,43.81,43.5,43.71,374408.0,40.6138,40.8751,40.5858,40.7818,374408.0
2023-06-12 09:45:00,43.71,43.76,43.52,43.75,328005.0,40.7818,40.8284,40.6045,40.8191,328005.0
2023-06-12 09:50:00,43.74,44.17,43.74,44.14,528984.0,40.8098,41.2109,40.8098,41.183,528984.0
2023-06-12 09:55:00,44.14,44.35,44.11,44.31,504277.0,41.183,41.3789,41.155,41.3416,504277.0
2023-06-12 10:00:00,44.32,44.37,44.23,44.32,259603.0,41.3509,41.3975,41.2669,41.3509,259603.0
2023-06-12 10:05:00,44.32,44.41,44.25,44.35,389462.0,41.3509,41.4349,41.2856,41.3789,389462.0
2023-06-12 10:10:00,44.34,44.46,44.28,44.43,262345.0,41.3696,41.4815,41.3136,41.4535,262345.0
2023-06-12 10:15:00,44.42,44.45,44.29,44.43,389173.0,41.4442,41.4722,41.3229,41.4535,389173.0
2023-06-12 10:20:00,44.42,44.45,43.79,43.8,727968.0,41.4442,41.4722,40.8564,40.8657,727968.0
2023-06-12 10:25:00,43.8,44.06,43.71,43.95,767816.0,40.8657,41.1083,40.7818,41.0057,767816.0
2023-06-12 10:30:00,43.95,43.95,43.66,43.67,619834.0,41.0057,41.0057,40.7351,40.7444,619834.0
2023-06-12 10:35:00,43.67,43.67,43.4,43.47,585703.0,40.7444,40.7444,40.4925,40.5578,585703.0
2023-06-12 10:40:00,43.47,43.66,43.45,43.64,385577.0,40.5578,40.7351,40.5392,40.7165,385577.0
2023-06-12 10:45:00,43.64,43.77,43.52,43.54,264690.0,40.7165,40.8377,40.6045,40.6231,264690.0
2023-06-12 10:50:00,43.55,43.57,43.36,43.4,519883.0,40.6325,40.6511,40.4552,40.4925,519883.0
2023-06-12 10:55:00,43.4,43.69,43.39,43.66,391607.0,40.4925,40.7631,40.4832,40.7351,391607.0
2023-06-12 11:00:00,43.66,43.76,43.63,43.69,175092.0,40.7351,40.8284,40.7071,40.7631,175092.0
2023-06-12 11:05:00,43.7,43.76,43.6,43.61,114235.0,40.7724,40.8284,40.6791,40.6885,114235.0
2023-06-12 11:10:00,43.61,43.8,43.57,43.79,277775.0,40.6885,40.8657,40.6511,40.8564,277775.0
2023-06-12 11:15:00,43.79,43.85,43.62,43.65,339392.0,40.8564,40.9124,40.6978,40.7258,339392.0
2023-06-12 11:20:00,43.65,43.66,43.17,43.17,1026049.0,40.7258,40.7351,40.2779,40.2779,1026049.0
2023-06-12 11:25:00,43.17,43.26,43.04,43.08,774647.0,40.2779,40.3619,40.1566,40.194,774647.0
2023-06-12 11:30:00,43.08,43.12,42.82,42.91,601588.0,40.194,40.2313,39.9514,40.0354,601588.0
2023-06-12 11:35:00,42.92,43.02,42.75,42.83,869886.0,40.0447,40.138,39.8861,39.9607,869886.0
2023-06-12 11:40:00,42.84,42.92,42.7,42.72,477756.0,39.97,40.0447,39.8394,39.8581,477756.0
2023-06-12 11:45:00,42.72,42.87,42.68,42.82,974123.0,39.8581,39.998,39.8208,39.9514,974123.0
2023-06-12 11:50:00,42.82,42.96,42.76,42.78,491842.0,39.9514,40.082,39.8954,39.9141,491842.0
2023-06-12 11:55:00,42.78,42.9,42.73,42.89,339442.0,39.9141,40.026,39.8674,40.0167,339442.0
2023-06-12 12:00:00,42.88,43.11,42.87,43.04,566709.0,40.0074,40.222,39.998,40.1566,566709.0
2023-06-12 12:05:00,43.04,43.1,42.97,43.03,138109.0,40.1566,40.2126,40.0913,40.1473,138109.0
2023-06-12 12:10:00,43.04,43.18,43.01,43.13,164378.0,40.1566,40.2873,40.1287,40.2406,164378.0
2023-06-12 12:15:00,43.12,43.16,43.08,43.11,226706.0,40.2313,40.2686,40.194,40.222,226706.0
2023-06-12 12:20:00,43.11,43.22,43.07,43.2,136352.0,40.222,40.3246,40.1846,40.3059,136352.0
2023-06-12 12:25:00,43.2,43.23,43.09,43.09,129747.0,40.3059,40.3339,40.2033,40.2033,129747.0
2023-06-12 12:30:00,43.09,43.14,43.0,43.12,445337.0,40.2033,40.2499,40.1193,40.2313,445337.0
2023-06-12 12:35:00,43.11,43.19,43.1,43.14,64790.0,40.222,40.2966,40.2126,40.2499,64790.0
2023-06-12 12:40:00,43.14,43.16,42.88,42.92,1240571.0,40.2499,40.2686,40.0074,40.0447,1240571.0
2023-06-12 12:45:00,42.93,43.05,42.89,43.0,218289.0,40.054,40.166,40.0167,40.1193,218289.0
2023-06-12 12:50:00,43.01,43.03,42.89,42.96,253671.0,40.1287,40.1473,40.0167,40.082,253671.0
2023-06-12 12:55:00,42.96,43.04,42.95,43.01,198529.0,40.082,40.1566,40.0727,40.1287,198529.0
2023-06-12 13:00:00,43.02,43.03,42.97,43.0,122012.0,40.138,40.1473,40.0913,40.1193,122012.0
2023-06-12 13:05:00,43.0,43.06,42.95,43.02,173086.0,40.1193,40.1753,40.0727,40.138,173086.0
2023-06-12 13:10:00,43.02,43.06,42.99,42.99,159959.0,40.138,40.1753,40.11,40.11,159959.0
2023-06-12 13:15:00,42.99,43.01,42.88,42.92,248545.0,40.11,40.1287,40.0074,40.0447,248545.0
2023-06-12 13:20:00,42.92,43.01,42.91,42.98,96024.0,40.0447,40.1287,40.0354,40.1007,96024.0
2023-06-12 13:25:00,42.98,43.0,42.9,42.94,95070.0,40.1007,40.1193,40.026,40.0633,95070.0
2023-06-12 13:30:00,42.93,42.93,42.83,42.86,83024.0,40.054,40.054,39.9607,39.9887,83024.0
2023-06-12 13:35:00,42.86,42.93,42.78,42.92,246937.0,39.9887,40.054,39.9141,40.0447,246937.0
2023-06-12 13:40:00,42.93,42.96,42.89,42.94,99746.0,40.054,40.082,40.0167,40.0633,99746.0
2023-06-12 13:45:00,42.94,43.03,42.93,43.0,119902.0,40.0633,40.1473,40.054,40.1193,119902.0
2023-06-12 13:50:00,43.0,43.0,42.93,42.98,178495.0,40.1193,40.1193,40.054,40.1007,178495.0
2023-06-12 13:55:00,42.98,43.02,42.97,42.98,223880.0,40.1007,40.138,40.0913,40.1007,223880.0
2023-06-12 14:00:00,42.99,43.01,42.96,42.98,118794.0,40.11,40.1287,40.082,40.1007,118794.0
2023-06-12 14:05:00,42.98,43.01,42.89,42.98,479056.0,40.1007,40.1287,40.0167,40.1007,479056.0
2023-06-12 14:10:00,42.98,43.01,42.96,42.98,139867.0,40.1007,40.1287,40.082,40.1007,139867.0
2023-06-12 14:15:00,42.98,43.01,42.97,42.98,95357.0,40.1007,40.1287,40.0913,40.1007,95357.0
2023-06-12 14:20:00,42.98,43.07,42.97,43.07,316617.0,40.1007,40.1846,40.0913,40.1846,316617.0
2023-06-12 14:25:00,43.07,43.14,43.05,43.07,265113.0,40.1846,40.2499,40.166,40.1846,265113.0
2023-06-12 14:30:00,43.07,43.17,43.06,43.16,102608.0,40.1846,40.2779,40.1753,40.2686,102608.0
2023-06-12 14:35:00,43.16,43.18,42.8,42.86,1659864.0,40.2686,40.2873,39.9327,39.9887,1659864.0
2023-06-12 14:40:00,42.87,43.02,42.83,43.01,551987.0,39.998,40.138,39.9607,40.1287,551987.0
2023-06-12 14:45:00,43.01,43.09,42.96,43.09,191563.0,40.1287,40.2033,40.082,40.2033,191563.0
2023-06-12 14:50:00,43.08,43.09,42.99,43.04,547561.0,40.194,40.2033,40.11,40.1566,547561.0
2023-06-12 14:55:00,43.05,43.1,43.03,43.09,168767.0,40.166,40.2126,40.1473,40.2033,168767.0
2023-06-12 15:00:00,43.09,43.13,43.03,43.05,287358.0,40.2033,40.2406,40.1473,40.166,287358.0
2023-06-12 15:05:00,43.04,43.11,43.01,43.1,129286.0,40.1566,40.222,40.1287,40.2126,129286.0
2023-06-12 15:10:00,43.09,43.2,43.06,43.18,208500.0,40.2033,40.3059,40.1753,40.2873,208500.0
2023-06-12 15:15:00,43.19,43.26,43.19,43.21,172200.0,40.2966,40.3619,40.2966,40.3153,172200.0
2023-06-12 15:20:00,43.21,43.22,43.15,43.21,168913.0,40.3153,40.3246,40.2593,40.3153,168913.0
2023-06-12 15:25:00,43.22,43.26,43.19,43.22,139647.0,40.3246,40.3619,40.2966,40.3246,139647.0
2023-06-12 15:30:00,43.22,43.31,43.22,43.3,194882.0,40.3246,40.4086,40.3246,40.3992,194882.0
2023-06-12 15:35:00,43.31,43.32,43.19,43.23,196690.0,40.4086,40.4179,40.2966,40.3339,196690.0
2023-06-12 15:40:00,43.23,43.27,43.2,43.21,184800.0,40.3339,40.3712,40.3059,40.3153,184800.0
2023-06-12 15:45:00,43.21,43.21,43.13,43.16,309134.0,40.3153,40.3153,40.2406,40.2686,309134.0
2023-06-12 15:50:00,43.17,43.22,43.12,43.13,578680.0,40.2779,40.3246,40.2313,40.2406,578680.0
2023-06-12 15:55:00,43.13,43.16,43.08,43.15,620266.0,40.2406,40.2686,40.194,40.2593,620266.0
2023-06-13 09:30:00,43.22,43.28,42.78,43.09,1127484.0,40.3246,40.3806,39.9141,40.2033,1127484.0
2023-06-13 09:35:00,43.1,43.59,43.0,43.59,668833.0,40.2126,40.6698,40.1193,40.6698,668833.0
2023-06-13 09:40:00,43.55,43.78,43.49,43.64,736733.0,40.6325,40.8471,40.5765,40.7165,736733.0
2023-06-13 09:45:00,43.66,43.98,43.64,43.88,673232.0,40.7351,41.0337,40.7165,40.9404,673232.0
2023-06-13 09:50:00,43.87,43.99,43.73,43.88,404450.0,40.931,41.043,40.8004,40.9404,404450.0
2023-06-13 09:55:00,43.87,43.88,43.74,43.81,296245.0,40.931,40.9404,40.8098,40.8751,296245.0
2023-06-13 10:00:00,43.82,44.04,43.73,44.04,568667.0,40.8844,41.0897,40.8004,41.0897,568667.0
2023-06-13 10:05:00,44.03,44.21,43.97,44.2,715694.0,41.0803,41.2483,41.0243,41.2389,715694.0
2023-06-13 10:10:00,44.2,44.28,44.01,44.25,496605.0,41.2389,41.3136,41.0617,41.2856,496605.0
2023-06-13 10:15:00,44.25,44.28,43.97,44.09,583490.0,41.2856,41.3136,41.0243,41.1363,583490.0
2023-06-13 10:20:00,44.09,44.21,44.06,44.08,237614.0,41.1363,41.2483,41.1083,41.127,237614.0
2023-06-13 10:25:00,44.09,44.32,44.08,44.32,265269.0,41.1363,41.3509,41.127,41.3509,265269.0
2023-06-13 10:30:00,44.32,44.35,44.05,44.19,335628.0,41.3509,41.3789,41.099,41.2296,335628.0
2023-06-13 10:35:00,44.19,44.23,43.97,44.0,207606.0,41.2296,41.2669,41.0243,41.0523,207606.0
2023-06-13 10:40:00,44.0,44.02,43.86,43.9,295611.0,41.0523,41.071,40.9217,40.959,295611.0
2023-06-13 10:45:00,43.9,43.93,43.79,43.83,141242.0,40.959,40.987,40.8564,40.8937,141242.0
2023-06-13 10:50:00,43.82,43.93,43.77,43.78,332528.0,40.8844,40.987,40.8377,40.8471,332528.0
2023-06-13 10:55:00,43.78,43.83,43.72,43.75,187413.0,40.8471,40.8937,40.7911,40.8191,187413.0
2023-06-13 11:00:00,43.75,43.81,43.66,43.71,210083.0,40.8191,40.8751,40.7351,40.7818,210083.0
2023-06-13 11:05:00,43.7,43.72,43.56,43.61,173400.0,40.7724,40.7911,40.6418,40.6885,173400.0
2023-06-13 11:10:00,43.61,43.73,43.58,43.69,173453.0,40.6885,40.8004,40.6605,40.7631,173453.0
2023-06-13 11:15:00,43.68,43.72,43.59,43.64,385165.0,40.7538,40.7911,40.6698,40.7165,385165.0
2023-06-13 11:20:00,43.64,43.83,43.63,43.76,246451.0,40.7165,40.8937,40.7071,40.8284,246451.0
2023-06-13 11:25:00,43.76,43.88,43.76,43.87,179435.0,40.8284,40.9404,40.8284,40.931,179435.0
2023-06-13 11:30:00,43.87,43.92,43.83,43.91,186427.0,40.931,40.9777,40.8937,40.9684,186427.0
2023-06-13 11:35:00,43.91,43.95,43.7,43.71,273133.0,40.9684,41.0057,40.7724,40.7818,273133.0
2023-06-13 11:40:00,43.71,43.83,43.69,43.8,187749.0,40.7818,40.8937,40.7631,40.8657,187749.0
2023-06-13 11:45:00,43.8,43.81,43.74,43.77,68568.0,40.8657,40.8751,40.8098,40.8377,68568.0
2023-06-13 11:50:00,43.77,43.95,43.75,43.93,144753.0,40.8377,41.0057,40.8191,40.987,144753.0
2023-06-13 11:55:00,43.92,43.98,43.91,43.96,78023.0,40.9777,41.0337,40.9684,41.015,78023.0
2023-06-13 12:00:00,43.95,44.03,43.92,43.98,163427.0,41.0057,41.0803,40.9777,41.0337,163427.0
2023-06-13 12:05:00,43.98,44.1,43.98,44.07,131304.0,41.0337,41.1456,41.0337,41.1176,131304.0
2023-06-13 12:10:00,44.07,44.1,44.05,44.07,58007.0,41.1176,41.1456,41.099,41.1176,58007.0
2023-06-13 12:15:00,44.08,44.17,44.08,44.14,135720.0,41.127,41.2109,41.127,41.183,135720.0
2023-06-13 12:20:00,44.14,44.18,44.09,44.16,66541.0,41.183,41.2203,41.1363,41.2016,66541.0
2023-06-13 12:25:00,44.15,44.18,44.08,44.14,467799.0,41.1923,41.2203,41.127,41.183,467799.0
2023-06-13 12:30:00,44.14,44.14,44.09,44.12,202751.0,41.183,41.183,41.1363,41.1643,202751.0
2023-06-13 12:35:00,44.12,44.13,44.02,44.05,294420.0,41.1643,41.1736,41.071,41.099,294420.0
2023-06-13 12:40:00,44.06,44.09,43.97,44.0,256610.0,41.1083,41.1363,41.0243,41.0523,256610.0
2023-06-13 12:45:00,44.0,44.11,44.0,44.08,233093.0,41.0523,41.155,41.0523,41.127,233093.0
2023-06-13 12:50:00,44.07,44.14,44.06,44.09,97619.0,41.1176,41.183,41.1083,41.1363,97619.0
2023-06-13 12:55:00,44.08,44.14,44.05,44.08,268041.0,41.127,41.183,41.099,41.127,268041.0
2023-06-13 13:00:00,44.07,44.12,44.06,44.09,146893.0,41.1176,41.1643,41.1083,41.1363,146893.0
2023-06-13 13:05:00,44.1,44.12,43.99,44.06,164748.0,41.1456,41.1643,41.043,41.1083,164748.0
2023-06-13 13:10:00,44.06,44.11,44.01,44.09,85470.0,41.1083,41.155,41.0617,41.1363,85470.0
2023-06-13 13:15:00,44.09,44.11,44.06,44.07,70612.0,41.1363,41.155,41.1083,41.1176,70612.0
2023-06-13 13:20:00,44.07,44.08,44.03,44.05,71727.0,41.1176,41.127,41.0803,41.099,71727.0
2023-06-13 13:25:00,44.05,44.08,44.02,44.07,71487.0,41.099,41.127,41.071,41.1176,71487.0
2023-06-13 13:30:00,44.06,44.07,44.02,44.05,43210.0,41.1083,41.1176,41.071,41.099,43210.0
2023-06-13 13:35:00,44.05,44.05,43.96,43.96,98160.0,41.099,41.099,41.015,41.015,98160.0
2023-06-13 13:40:00,43.97,44.02,43.97,43.99,106612.0,41.0243,41.071,41.0243,41.043,106612.0
2023-06-13 13:45:00,44.0,44.05,43.99,44.04,65013.0,41.0523,41.099,41.043,41.0897,65013.0
2023-06-13 13:50:00,44.04,44.04,43.97,44.0,68462.0,41.0897,41.0897,41.0243,41.0523,68462.0
2023-06-13 13:55:00,44.0,44.02,43.92,44.0,83695.0,41.0523,41.071,40.9777,41.0523,83695.0
2023-06-13 14:00:00,43.99,44.05,43.97,44.01,131627.0,41.043,41.099,41.0243,41.0617,131627.0
2023-06-13 14:05:00,44.0,44.02,43.95,43.95,77620.0,41.0523,41.071,41.0057,41.0057,77620.0
2023-06-13 14:10:00,43.95,43.97,43.89,43.94,106368.0,41.0057,41.0243,40.9497,40.9964,106368.0
2023-06-13 14:15:00,43.94,43.97,43.88,43.97,156806.0,40.9964,41.0243,40.9404,41.0243,156806.0
2023-06-13 14:20:00,43.97,44.09,43.97,44.09,253434.0,41.0243,41.1363,41.0243,41.1363,253434.0
2023-06-13 14:25:00,44.09,44.11,44.0,44.03,203500.0,41.1363,41.155,41.0523,41.0803,203500.0
2023-06-13 14:30:00,44.03,44.05,43.98,44.01,152330.0,41.0803,41.099,41.0337,41.0617,152330.0
2023-06-13 14:35:00,44.01,44.06,43.95,44.05,98333.0,41.0617,41.1083,41.0057,41.099,98333.0
2023-06-13 14:40:00,44.05,44.07,43.96,43.98,105472.0,41.099,41.1176,41.015,41.0337,105472.0
2023-06-13 14:45:00,43.98,44.07,43.96,44.0,128519.0,41.0337,41.1176,41.015,41.0523,128519.0
2023-06-13 14:50:00,44.0,44.05,43.99,44.0,131927.0,41.0523,41.099,41.043,41.0523,131927.0
2023-06-13 14:55:00,44.01,44.11,44.01,44.09,169080.0,41.0617,41.155,41.0617,41.1363,169080.0
2023-06-13 15:00:00,44.09,44.15,44.09,44.14,78691.0,41.1363,41.1923,41.1363,41.183,78691.0
2023-06-13 15:05:00,44.14,44.16,44.07,44.09,149751.0,41.183,41.2016,41.1176,41.1363,149751.0
2023-06-13 15:10:00,44.1,44.13,44.07,44.09,137522.0,41.1456,41.1736,41.1176,41.1363,137522.0
2023-06-13 15:15:00,44.09,44.1,44.04,44.05,95767.0,41.1363,41.1456,41.0897,41.099,95767.0
2023-06-13 15:20:00,44.05,44.17,44.05,44.08,276769.0,41.099,41.2109,41.099,41.127,276769.0
2023-06-13 15:25:00,44.08,44.15,44.07,44.12,119120.0,41.127,41.1923,41.1176,41.1643,119120.0
2023-06-13 15:30:00,44.13,44.17,44.09,44.11,232869.0,41.1736,41.2109,41.1363,41.155,232869.0
2023-06-13 15:35:00,44.12,44.19,44.08,44.15,350557.0,41.1643,41.2296,41.127,41.1923,350557.0
2023-06-13 15:40:00,44.14,44.17,44.07,44.08,256544.0,41.183,41.2109,41.1176,41.127,256544.0
2023-06-13 15:45:00,44.08,44.09,44.0,44.04,183290.0,41.127,41.1363,41.0523,41.0897,183290.0
2023-06-13 15:50:00,44.03,44.1,43.99,44.09,501769.0,41.0803,41.1456,41.043,41.1363,501769.0
2023-06-13 15:55:00,44.09,44.13,44.06,44.1,460435.0,41.1363,41.1736,41.1083,41.1456,460435.0
2023-06-14 09:30:00,44.23,44.3,43.89,44.24,1015090.0,41.2669,41.3322,40.9497,41.2763,1015090.0
2023-06-14 09:35:00,44.23,44.51,44.18,44.33,352413.0,41.2669,41.5282,41.2203,41.3602,352413.0
2023-06-14 09:40:00,44.33,44.5,44.26,44.35,538474.0,41.3602,41.5188,41.2949,41.3789,538474.0
2023-06-14 09:45:00,44.35,44.49,44.31,44.34,235607.0,41.3789,41.5095,41.3416,41.3696,235607.0
2023-06-14 09:50:00,44.35,44.55,44.27,44.36,297302.0,41.3789,41.5655,41.3042,41.3882,297302.0
2023-06-14 09:55:00,44.36,44.39,44.24,44.35,334078.0,41.3882,41.4162,41.2763,41.3789,334078.0
2023-06-14 10:00:00,44.35,44.38,44.25,44.34,221115.0,41.3789,41.4069,41.2856,41.3696,221115.0
2023-06-14 10:05:00,44.34,44.43,44.27,44.42,244561.0,41.3696,41.4535,41.3042,41.4442,244561.0
2023-06-14 10:10:00,44.41,44.43,44.23,44.31,270078.0,41.4349,41.4535,41.2669,41.3416,270078.0
2023-06-14 10:15:00,44.31,44.35,44.17,44.2,447188.0,41.3416,41.3789,41.2109,41.2389,447188.0
2023-06-14 10:20:00,44.2,44.21,43.9,44.11,500855.0,41.2389,41.2483,40.959,41.155,500855.0
2023-06-14 10:25:00,44.11,44.11,43.97,44.0,135389.0,41.155,41.155,41.0243,41.0523,135389.0
2023-06-14 10:30:00,44.0,44.14,43.99,44.1,144201.0,41.0523,41.183,41.043,41.1456,144201.0
2023-06-14 10:35:00,44.1,44.12,43.95,44.03,129447.0,41.1456,41.1643,41.0057,41.0803,129447.0
2023-06-14 10:40:00,44.03,44.08,43.77,43.82,406391.0,41.0803,41.127,40.8377,40.8844,406391.0
2023-06-14 10:45:00,43.82,43.97,43.81,43.91,168745.0,40.8844,41.0243,40.8751,40.9684,168745.0
2023-06-14 10:50:00,43.9,43.92,43.82,43.84,85500.0,40.959,40.9777,40.8844,40.9031,85500.0
2023-06-14 10:55:00,43.84,44.01,43.83,43.97,90991.0,40.9031,41.0617,40.8937,41.0243,90991.0
2023-06-14 11:00:00,43.98,44.13,43.97,44.05,132518.0,41.0337,41.1736,41.0243,41.099,132518.0
2023-06-14 11:05:00,44.05,44.07,43.96,43.97,82319.0,41.099,41.1176,41.015,41.0243,82319.0
2023-06-14 11:10:00,43.98,44.05,43.96,44.04,56668.0,41.0337,41.099,41.015,41.0897,56668.0
2023-06-14 11:15:00,44.04,44.11,44.02,44.06,86082.0,41.0897,41.155,41.071,41.1083,86082.0
2023-06-14 11:20:00,44.06,44.11,44.0,44.08,105488.0,41.1083,41.155,41.0523,41.127,105488.0
2023-06-14 11:25:00,44.08,44.12,44.02,44.05,106883.0,41.127,41.1643,41.071,41.099,106883.0
2023-06-14 11:30:00,44.05,44.07,43.97,44.03,48824.0,41.099,41.1176,41.0243,41.0803,48824.0
2023-06-14 11:35:00,44.03,44.08,44.03,44.07,34807.0,41.0803,41.127,41.0803,41.1176,34807.0
2023-06-14 11:40:00,44.06,44.14,44.02,44.13,57447.0,41.1083,41.183,41.071,41.1736,57447.0
2023-06-14 11:45:00,44.13,44.25,44.12,44.21,139403.0,41.1736,41.2856,41.1643,41.2483,139403.0
2023-06-14 11:50:00,44.21,44.22,44.13,44.15,64977.0,41.2483,41.2576,41.1736,41.1923,64977.0
2023-06-14 11:55:00,44.15,44.18,44.1,44.17,117205.0,41.1923,41.2203,41.1456,41.2109,117205.0
2023-06-14 12:00:00,44.16,44.18,44.02,44.02,80102.0,41.2016,41.2203,41.071,41.071,80102.0
2023-06-14 12:05:00,44.02,44.06,43.98,44.01,84367.0,41.071,41.1083,41.0337,41.0617,84367.0
2023-06-14 12:10:00,44.01,44.07,43.97,44.04,76458.0,41.0617,41.1176,41.0243,41.0897,76458.0
2023-06-14 12:15:00,44.05,44.07,44.0,44.07,66685.0,41.099,41.1176,41.0523,41.1176,66685.0
2023-06-14 12:20:00,44.07,44.09,43.96,43.98,183928.0,41.1176,41.1363,41.015,41.0337,183928.0
2023-06-14 12:25:00,43.98,44.04,43.93,44.04,294502.0,41.0337,41.0897,40.987,41.0897,294502.0
2023-06-14 12:30:00,44.03,44.07,43.99,44.0,153422.0,41.0803,41.1176,41.043,41.0523,153422.0
2023-06-14 12:35:00,44.0,44.01,43.94,43.96,75353.0,41.0523,41.0617,40.9964,41.015,75353.0
2023-06-14 12:40:00,43.97,44.0,43.95,43.95,36857.0,41.0243,41.0523,41.0057,41.0057,36857.0
2023-06-14 12:45:00,43.96,44.02,43.96,43.98,34341.0,41.015,41.071,41.015,41.0337,34341.0
2023-06-14 12:50:00,43.97,43.99,43.95,43.97,20951.0,41.0243,41.043,41.0057,41.0243,20951.0
2023-06-14 12:55:00,43.97,44.03,43.94,44.01,103165.0,41.0243,41.0803,40.9964,41.0617,103165.0
2023-06-14 13:00:00,44.0,44.01,43.94,43.95,46538.0,41.0523,41.0617,40.9964,41.0057,46538.0
2023-06-14 13:05:00,43.94,44.01,43.9,43.97,68604.0,40.9964,41.0617,40.959,41.0243,68604.0
2023-06-14 13:10:00,43.97,43.97,43.88,43.89,48841.0,41.0243,41.0243,40.9404,40.9497,48841.0
2023-06-14 13:15:00,43.88,43.91,43.86,43.88,48172.0,40.9404,40.9684,40.9217,40.9404,48172.0
2023-06-14 13:20:00,43.87,43.87,43.82,43.85,81923.0,40.931,40.931,40.8844,40.9124,81923.0
2023-06-14 13:25:00,43.85,43.89,43.82,43.87,131394.0,40.9124,40.9497,40.8844,40.931,131394.0
2023-06-14 13:30:00,43.87,43.89,43.85,43.87,40788.0,40.931,40.9497,40.9124,40.931,40788.0
2023-06-14 13:35:00,43.87,43.88,43.81,43.84,42071.0,40.931,40.9404,40.8751,40.9031,42071.0
2023-06-14 13:40:00,43.83,43.88,43.8,43.85,41083.0,40.8937,40.9404,40.8657,40.9124,41083.0
2023-06-14 13:45:00,43.85,43.92,43.85,43.9,120263.0,40.9124,40.9777,40.9124,40.959,120263.0
2023-06-14 13:50:00,43.9,43.92,43.82,43.83,141884.0,40.959,40.9777,40.8844,40.8937,141884.0
2023-06-14 13:55:00,43.83,43.86,43.81,43.81,114810.0,40.8937,40.9217,40.8751,40.8751,114810.0
2023-06-14 14:00:00,43.81,43.81,43.37,43.42,869278.0,40.8751,40.8751,40.4645,40.5112,869278.0
2023-06-14 14:05:00,43.42,43.46,43.14,43.34,626241.0,40.5112,40.5485,40.2499,40.4365,626241.0
2023-06-14 14:10:00,43.33,43.41,43.0,43.09,962268.0,40.4272,40.5019,40.1193,40.2033,962268.0
2023-06-14 14:15:00,43.08,43.15,42.89,42.95,1082594.0,40.194,40.2593,40.0167,40.0727,1082594.0
2023-06-14 14:20:00,42.94,43.01,42.82,42.85,954060.0,40.0633,40.1287,39.9514,39.9794,954060.0
2023-06-14 14:25:00,42.84,42.87,42.53,42.7,1673480.0,39.97,39.998,39.6808,39.8394,1673480.0
2023-06-14 14:30:00,42.7,42.95,42.65,42.86,677663.0,39.8394,40.0727,39.7928,39.9887,677663.0
2023-06-14 14:35:00,42.87,43.07,42.78,42.97,736325.0,39.998,40.1846,39.9141,40.0913,736325.0
2023-06-14 14:40:00,42.97,43.29,42.95,43.24,523053.0,40.0913,40.3899,40.0727,40.3432,523053.0
2023-06-14 14:45:00,43.24,43.29,43.03,43.18,346672.0,40.3432,40.3899,40.1473,40.2873,346672.0
2023-06-14 14:50:00,43.19,43.22,43.03,43.11,407049.0,40.2966,40.3246,40.1473,40.222,407049.0
2023-06-14 14:55:00,43.11,43.32,43.1,43.2,501773.0,40.222,40.4179,40.2126,40.3059,501773.0
2023-06-14 15:00:00,43.2,43.31,43.19,43.27,231512.0,40.3059,40.4086,40.2966,40.3712,231512.0
2023-06-14 15:05:00,43.27,43.43,43.27,43.37,297744.0,40.3712,40.5205,40.3712,40.4645,297744.0
2023-06-14 15:10:00,43.37,43.37,43.12,43.12,496950.0,40.4645,40.4645,40.2313,40.2313,496950.0
2023-06-14 15:15:00,43.12,43.15,42.93,43.02,494720.0,40.2313,40.2593,40.054,40.138,494720.0
2023-06-14 15:20:00,43.02,43.31,42.99,43.22,457916.0,40.138,40.4086,40.11,40.3246,457916.0
2023-06-14 15:25:00,43.22,43.29,43.09,43.1,302323.0,40.3246,40.3899,40.2033,40.2126,302323.0
2023-06-14 15:30:00,43.11,43.17,43.01,43.13,408580.0,40.222,40.2779,40.1287,40.2406,408580.0
2023-06-14 15:35:00,43.13,43.17,43.06,43.14,367719.0,40.2406,40.2779,40.1753,40.2499,367719.0
2023-06-14 15:40:00,43.15,43.15,43.02,43.02,409579.0,40.2593,40.2593,40.138,40.138,409579.0
2023-06-14 15:45:00,43.02,43.04,42.87,42.87,586147.0,40.138,40.1566,39.998,39.998,586147.0
2023-06-14 15:50:00,42.87,42.88,42.7,42.76,917838.0,39.998,40.0074,39.8394,39.8954,917838.0
2023-06-14 15:55:00,42.76,42.88,42.74,42.87,979699.0,39.8954,40.0074,39.8767,39.998,979699.0
2023-06-15 09:30:00,42.5,43.01,42.47,42.86,542144.0,39.6528,40.1287,39.6248,39.9887,542144.0
2023-06-15 09:35:00,42.86,43.26,42.83,43.15,568926.0,39.9887,40.3619,39.9607,40.2593,568926.0
2023-06-15 09:40:00,43.15,43.2,42.78,42.88,378228.0,40.2593,40.3059,39.9141,40.0074,378228.0
2023-06-15 09:45:00,42.89,43.21,42.85,43.15,599961.0,40.0167,40.3153,39.9794,40.2593,599961.0
2023-06-15 09:50:00,43.15,43.25,43.0,43.13,478861.0,40.2593,40.3526,40.1193,40.2406,478861.0
2023-06-15 09:55:00,43.13,43.29,43.05,43.24,321857.0,40.2406,40.3899,40.166,40.3432,321857.0
2023-06-15 10:00:00,43.24,43.45,43.23,43.38,396678.0,40.3432,40.5392,40.3339,40.4739,396678.0
2023-06-15 10:05:00,43.39,43.45,43.26,43.33,471699.0,40.4832,40.5392,40.3619,40.4272,471699.0
2023-06-15 10:10:00,43.33,43.35,43.24,43.27,273066.0,40.4272,40.4459,40.3432,40.3712,273066.0
2023-06-15 10:15:00,43.27,43.38,43.2,43.36,199975.0,40.3712,40.4739,40.3059,40.4552,199975.0
2023-06-15 10:20:00,43.37,43.37,43.27,43.3,149461.0,40.4645,40.4645,40.3712,40.3992,149461.0
2023-06-15 10:25:00,43.3,43.36,43.18,43.2,180936.0,40.3992,40.4552,40.2873,40.3059,180936.0
2023-06-15 10:30:00,43.21,43.23,43.02,43.07,187683.0,40.3153,40.3339,40.138,40.1846,187683.0
2023-06-15 10:35:00,43.06,43.09,42.97,43.01,212253.0,40.1753,40.2033,40.0913,40.1287,212253.0
2023-06-15 10:40:00,43.0,43.12,42.95,43.11,248998.0,40.1193,40.2313,40.0727,40.222,248998.0
2023-06-15 10:45:00,43.11,43.25,43.09,43.16,241255.0,40.222,40.3526,40.2033,40.2686,241255.0
2023-06-15 10:50:00,43.17,43.19,43.0,43.01,167759.0,40.2779,40.2966,40.1193,40.1287,167759.0
2023-06-15 10:55:00,43.0,43.08,43.0,43.07,97476.0,40.1193,40.194,40.1193,40.1846,97476.0
2023-06-15 11:00:00,43.07,43.13,42.96,43.08,251469.0,40.1846,40.2406,40.082,40.194,251469.0
2023-06-15 11:05:00,43.09,43.1,43.02,43.1,81208.0,40.2033,40.2126,40.138,40.2126,81208.0
2023-06-15 11:10:00,43.1,43.2,43.07,43.15,150247.0,40.2126,40.3059,40.1846,40.2593,150247.0
2023-06-15 11:15:00,43.15,43.27,43.15,43.26,97339.0,40.2593,40.3712,40.2593,40.3619,97339.0
2023-06-15 11:20:00,43.26,43.37,43.25,43.31,106137.0,40.3619,40.4645,40.3526,40.4086,106137.0
2023-06-15 11:25:00,43.32,43.44,43.28,43.43,96202.0,40.4179,40.5298,40.3806,40.5205,96202.0
2023-06-15 11:30:00,43.43,43.52,43.38,43.44,486649.0,40.5205,40.6045,40.4739,40.5298,486649.0
2023-06-15 11:35:00,43.44,43.51,43.42,43.48,165646.0,40.5298,40.5952,40.5112,40.5672,165646.0
2023-06-15 11:40:00,43.49,43.5,43.41,43.43,120042.0,40.5765,40.5858,40.5019,40.5205,120042.0
2023-06-15 11:45:00,43.43,43.44,43.3,43.33,142886.0,40.5205,40.5298,40.3992,40.4272,142886.0
2023-06-15 11:50:00,43.33,43.39,43.28,43.34,124078.0,40.4272,40.4832,40.3806,40.4365,124078.0
2023-06-15 11:55:00,43.34,43.37,43.28,43.3,54894.0,40.4365,40.4645,40.3806,40.3992,54894.0
2023-06-15 12:00:00,43.3,43.36,43.29,43.36,68635.0,40.3992,40.4552,40.3899,40.4552,68635.0
2023-06-15 12:05:00,43.36,43.36,43.29,43.32,54424.0,40.4552,40.4552,40.3899,40.4179,54424.0
2023-06-15 12:10:00,43.31,43.31,43.24,43.25,92583.0,40.4086,40.4086,40.3432,40.3526,92583.0
2023-06-15 12:15:00,43.26,43.33,43.24,43.31,82699.0,40.3619,40.4272,40.3432,40.4086,82699.0
2023-06-15 12:20:00,43.31,43.34,43.31,43.33,45460.0,40.4086,40.4365,40.4086,40.4272,45460.0
2023-06-15 12:25:00,43.33,43.34,43.27,43.29,65349.0,40.4272,40.4365,40.3712,40.3899,65349.0
2023-06-15 12:30:00,43.29,43.33,43.28,43.29,43189.0,40.3899,40.4272,40.3806,40.3899,43189.0
2023-06-15 12:35:00,43.29,43.4,43.29,43.34,97888.0,40.3899,40.4925,40.3899,40.4365,97888.0
2023-06-15 12:40:00,43.34,43.39,43.34,43.36,36089.0,40.4365,40.4832,40.4365,40.4552,36089.0
2023-06-15 12:45:00,43.36,43.37,43.3,43.35,69273.0,40.4552,40.4645,40.3992,40.4459,69273.0
2023-06-15 12:50:00,43.34,43.36,43.3,43.32,59795.0,40.4365,40.4552,40.3992,40.4179,59795.0
2023-06-15 12:55:00,43.32,43.39,43.29,43.37,62130.0,40.4179,40.4832,40.3899,40.4645,62130.0
2023-06-15 13:00:00,43.37,43.4,43.33,43.34,54533.0,40.4645,40.4925,40.4272,40.4365,54533.0
2023-06-15 13:05:00,43.34,43.34,43.19,43.23,135542.0,40.4365,40.4365,40.2966,40.3339,135542.0
2023-06-15 13:10:00,43.23,43.27,43.22,43.25,105670.0,40.3339,40.3712,40.3246,40.3526,105670.0
2023-06-15 13:15:00,43.24,43.25,43.17,43.2,148314.0,40.3432,40.3526,40.2779,40.3059,148314.0
2023-06-15 13:20:00,43.2,43.25,43.19,43.2,66257.0,40.3059,40.3526,40.2966,40.3059,66257.0
2023-06-15 13:25:00,43.2,43.26,43.18,43.25,51044.0,40.3059,40.3619,40.2873,40.3526,51044.0
2023-06-15 13:30:00,43.25,43.28,43.24,43.27,59610.0,40.3526,40.3806,40.3432,40.3712,59610.0
2023-06-15 13:35:00,43.27,43.29,43.27,43.28,38788.0,40.3712,40.3899,40.3712,40.3806,38788.0
2023-06-15 13:40:00,43.28,43.36,43.28,43.36,115586.0,40.3806,40.4552,40.3806,40.4552,115586.0
2023-06-15 13:45:00,43.37,43.47,43.37,43.47,95764.0,40.4645,40.5578,40.4645,40.5578,95764.0
2023-06-15 13:50:00,43.47,43.54,43.42,43.43,114203.0,40.5578,40.6231,40.5112,40.5205,114203.0
2023-06-15 13:55:00,43.43,43.48,43.41,43.45,84894.0,40.5205,40.5672,40.5019,40.5392,84894.0
2023-06-15 14:00:00,43.46,43.49,43.43,43.46,84918.0,40.5485,40.5765,40.5205,40.5485,84918.0
2023-06-15 14:05:00,43.46,43.48,43.38,43.41,173961.0,40.5485,40.5672,40.4739,40.5019,173961.0
2023-06-15 14:10:00,43.4,43.48,43.38,43.46,82734.0,40.4925,40.5672,40.4739,40.5485,82734.0
2023-06-15 14:15:00,43.46,43.46,43.41,43.44,59664.0,40.5485,40.5485,40.5019,40.5298,59664.0
2023-06-15 14:20:00,43.43,43.46,43.41,43.46,50279.0,40.5205,40.5485,40.5019,40.5485,50279.0
2023-06-15 14:25:00,43.47,43.48,43.41,43.44,68248.0,40.5578,40.5672,40.5019,40.5298,68248.0
2023-06-15 14:30:00,43.44,43.53,43.43,43.52,128845.0,40.5298,40.6138,40.5205,40.6045,128845.0
2023-06-15 14:35:00,43.52,43.54,43.46,43.47,168707.0,40.6045,40.6231,40.5485,40.5578,168707.0
2023-06-15 14:40:00,43.48,43.52,43.44,43.51,114983.0,40.5672,40.6045,40.5298,40.5952,114983.0
2023-06-15 14:45:00,43.51,43.52,43.44,43.51,144193.0,40.5952,40.6045,40.5298,40.5952,144193.0
2023-06-15 14:50:00,43.51,43.6,43.49,43.6,126157.0,40.5952,40.6791,40.5765,40.6791,126157.0
2023-06-15 14:55:00,43.6,43.66,43.57,43.62,151711.0,40.6791,40.7351,40.6511,40.6978,151711.0
2023-06-15 15:00:00,43.62,43.66,43.55,43.62,346732.0,40.6978,40.7351,40.6325,40.6978,346732.0
2023-06-15 15:05:00,43.62,43.65,43.6,43.64,129267.0,40.6978,40.7258,40.6791,40.7165,129267.0
2023-06-15 15:10:00,43.63,43.67,43.58,43.67,185710.0,40.7071,40.7444,40.6605,40.7444,185710.0
2023-06-15 15:15:00,43.68,43.72,43.6,43.61,177395.0,40.7538,40.7911,40.6791,40.6885,177395.0
2023-06-15 15:20:00,43.61,43.65,43.58,43.6,130332.0,40.6885,40.7258,40.6605,40.6791,130332.0
2023-06-15 15:25:00,43.6,43.64,43.57,43.63,134742.0,40.6791,40.7165,40.6511,40.7071,134742.0
2023-06-15 15:30:00,43.64,43.72,43.63,43.71,286308.0,40.7165,40.7911,40.7071,40.7818,286308.0
2023-06-15 15:35:00,43.71,43.72,43.64,43.69,218551.0,40.7818,40.7911,40.7165,40.7631,218551.0
2023-06-15 15:40:00,43.69,43.79,43.69,43.75,211096.0,40.7631,40.8564,40.7631,40.8191,211096.0
2023-06-15 15:45:00,43.75,43.81,43.72,43.75,243412.0,40.8191,40.8751,40.7911,40.8191,243412.0
2023-06-15 15:50:00,43.75,43.8,43.66,43.67,530976.0,40.8191,40.8657,40.7351,40.7444,530976.0
2023-06-15 15:55:00,43.67,43.7,43.55,43.69,507132.0,40.7444,40.7724,40.6325,40.7631,507132.0
2023-06-16 09:30:00,43.83,44.0,43.52,43.76,544543.0,40.8937,41.0523,40.6045,40.8284,544543.0
2023-06-16 09:35:00,43.75,43.81,43.32,43.47,463541.0,40.8191,40.8751,40.4179,40.5578,463541.0
2023-06-16 09:40:00,43.47,43.61,43.24,43.25,320292.0,40.5578,40.6885,40.3432,40.3526,320292.0
2023-06-16 09:45:00,43.25,43.36,43.0,43.36,815161.0,40.3526,40.4552,40.1193,40.4552,815161.0
2023-06-16 09:50:00,43.35,43.41,43.16,43.2,480675.0,40.4459,40.5019,40.2686,40.3059,480675.0
2023-06-16 09:55:00,43.2,43.26,43.08,43.22,216801.0,40.3059,40.3619,40.194,40.3246,216801.0
2023-06-16 10:00:00,43.22,43.36,43.19,43.34,184158.0,40.3246,40.4552,40.2966,40.4365,184158.0
2023-06-16 10:05:00,43.35,43.37,43.25,43.37,133310.0,40.4459,40.4645,40.3526,40.4645,133310.0
2023-06-16 10:10:00,43.38,43.46,43.19,43.19,229710.0,40.4739,40.5485,40.2966,40.2966,229710.0
2023-06-16 10:15:00,43.19,43.26,43.12,43.13,129114.0,40.2966,40.3619,40.2313,40.2406,129114.0
2023-06-16 10:20:00,43.14,43.29,43.12,43.16,113495.0,40.2499,40.3899,40.2313,40.2686,113495.0
2023-06-16 10:25:00,43.16,43.21,43.07,43.15,168136.0,40.2686,40.3153,40.1846,40.2593,168136.0
2023-06-16 10:30:00,43.15,43.16,43.05,43.07,103841.0,40.2593,40.2686,40.166,40.1846,103841.0
2023-06-16 10:35:00,43.07,43.13,42.98,42.99,172528.0,40.1846,40.2406,40.1007,40.11,172528.0
2023-06-16 10:40:00,42.99,43.0,42.83,42.89,349207.0,40.11,40.1193,39.9607,40.0167,349207.0
2023-06-16 10:45:00,42.89,42.96,42.87,42.88,147545.0,40.0167,40.082,39.998,40.0074,147545.0
2023-06-16 10:50:00,42.87,42.99,42.87,42.98,260962.0,39.998,40.11,39.998,40.1007,260962.0
2023-06-16 10:55:00,42.97,42.98,42.9,42.91,116902.0,40.0913,40.1007,40.026,40.0354,116902.0
2023-06-16 11:00:00,42.9,42.92,42.77,42.84,196798.0,40.026,40.0447,39.9047,39.97,196798.0
2023-06-16 11:05:00,42.84,42.87,42.71,42.86,268783.0,39.97,39.998,39.8488,39.9887,268783.0
2023-06-16 11:10:00,42.87,42.99,42.82,42.96,274356.0,39.998,40.11,39.9514,40.082,274356.0
2023-06-16 11:15:00,42.96,42.99,42.85,42.86,135015.0,40.082,40.11,39.9794,39.9887,135015.0
2023-06-16 11:20:00,42.86,42.91,42.83,42.88,70023.0,39.9887,40.0354,39.9607,40.0074,70023.0
2023-06-16 11:25:00,42.88,42.95,42.86,42.95,132418.0,40.0074,40.0727,39.9887,40.0727,132418.0
2023-06-16 11:30:00,42.95,43.04,42.92,42.98,172603.0,40.0727,40.1566,40.0447,40.1007,172603.0
2023-06-16 11:35:00,42.98,42.98,42.77,42.78,173995.0,40.1007,40.1007,39.9047,39.9141,173995.0
2023-06-16 11:40:00,42.78,42.91,42.78,42.88,68867.0,39.9141,40.0354,39.9141,40.0074,68867.0
2023-06-16 11:45:00,42.89,42.95,42.84,42.89,85707.0,40.0167,40.0727,39.97,40.0167,85707.0
2023-06-16 11:50:00,42.9,42.91,42.85,42.88,59213.0,40.026,40.0354,39.9794,40.0074,59213.0
2023-06-16 11:55:00,42.89,42.97,42.89,42.96,107040.0,40.0167,40.0913,40.0167,40.082,107040.0
2023-06-16 12:00:00,42.96,42.99,42.87,42.93,221960.0,40.082,40.11,39.998,40.054,221960.0
2023-06-16 12:05:00,42.93,42.97,42.9,42.93,70751.0,40.054,40.0913,40.026,40.054,70751.0
2023-06-16 12:10:00,42.94,42.99,42.92,42.98,66484.0,40.0633,40.11,40.0447,40.1007,66484.0
2023-06-16 12:15:00,42.98,43.07,42.95,43.04,65059.0,40.1007,40.1846,40.0727,40.1566,65059.0
2023-06-16 12:20:00,43.05,43.11,43.01,43.1,98734.0,40.166,40.222,40.1287,40.2126,98734.0
2023-06-16 12:25:00,43.09,43.09,43.01,43.02,159692.0,40.2033,40.2033,40.1287,40.138,159692.0
2023-06-16 12:30:00,43.02,43.07,43.01,43.04,54086.0,40.138,40.1846,40.1287,40.1566,54086.0
2023-06-16 12:35:00,43.03,43.06,43.01,43.02,59317.0,40.1473,40.1753,40.1287,40.138,59317.0
2023-06-16 12:40:00,43.02,43.08,42.99,43.05,129217.0,40.138,40.194,40.11,40.166,129217.0
2023-06-16 12:45:00,43.05,43.12,43.03,43.11,126334.0,40.166,40.2313,40.1473,40.222,126334.0
2023-06-16 12:50:00,43.11,43.14,43.08,43.12,61784.0,40.222,40.2499,40.194,40.2313,61784.0
2023-06-16 12:55:00,43.13,43.17,43.12,43.15,43124.0,40.2406,40.2779,40.2313,40.2593,43124.0
2023-06-16 13:00:00,43.15,43.15,43.11,43.14,59609.0,40.2593,40.2593,40.222,40.2499,59609.0
2023-06-16 13:05:00,43.13,43.13,43.04,43.05,95518.0,40.2406,40.2406,40.1566,40.166,95518.0
2023-06-16 13:10:00,43.05,43.05,43.0,43.01,68048.0,40.166,40.166,40.1193,40.1287,68048.0
2023-06-16 13:15:00,43.02,43.06,43.0,43.04,44194.0,40.138,40.1753,40.1193,40.1566,44194.0
2023-06-16 13:20:00,43.03,43.05,42.98,43.01,63343.0,40.1473,40.166,40.1007,40.1287,63343.0
2023-06-16 13:25:00,43.01,43.03,42.99,43.02,38148.0,40.1287,40.1473,40.11,40.138,38148.0
2023-06-16 13:30:00,43.01,43.02,42.92,42.92,116275.0,40.1287,40.138,40.0447,40.0447,116275.0
2023-06-16 13:35:00,42.93,42.94,42.85,42.87,67967.0,40.054,40.0633,39.9794,39.998,67967.0
2023-06-16 13:40:00,42.87,42.93,42.86,42.91,122475.0,39.998,40.054,39.9887,40.0354,122475.0
2023-06-16 13:45:00,42.92,42.99,42.89,42.91,275107.0,40.0447,40.11,40.0167,40.0354,275107.0
2023-06-16 13:50:00,42.91,42.95,42.91,42.95,120014.0,40.0354,40.0727,40.0354,40.0727,120014.0
2023-06-16 13:55:00,42.95,42.99,42.93,42.97,81911.0,40.0727,40.11,40.054,40.0913,81911.0
2023-06-16 14:00:00,42.96,42.97,42.87,42.89,272792.0,40.082,40.0913,39.998,40.0167,272792.0
2023-06-16 14:05:00,42.89,42.99,42.89,42.97,74649.0,40.0167,40.11,40.0167,40.0913,74649.0
2023-06-16 14:10:00,42.97,42.98,42.93,42.93,49684.0,40.0913,40.1007,40.054,40.054,49684.0
2023-06-16 14:15:00,42.93,43.02,42.93,43.0,84574.0,40.054,40.138,40.054,40.1193,84574.0
2023-06-16 14:20:00,43.01,43.03,42.99,43.01,64902.0,40.1287,40.1473,40.11,40.1287,64902.0
2023-06-16 14:25:00,43.01,43.03,43.0,43.02,63339.0,40.1287,40.1473,40.1193,40.138,63339.0
2023-06-16 14:30:00,43.02,43.03,42.96,42.99,118493.0,40.138,40.1473,40.082,40.11,118493.0
2023-06-16 14:35:00,42.99,43.08,42.99,43.07,89869.0,40.11,40.194,40.11,40.1846,89869.0
2023-06-16 14:40:00,43.07,43.08,43.01,43.02,68316.0,40.1846,40.194,40.1287,40.138,68316.0
2023-06-16 14:45:00,43.03,43.06,43.01,43.04,41948.0,40.1473,40.1753,40.1287,40.1566,41948.0
2023-06-16 14:50:00,43.03,43.06,43.01,43.04,94214.0,40.1473,40.1753,40.1287,40.1566,94214.0
2023-06-16 14:55:00,43.04,43.1,43.01,43.08,100277.0,40.1566,40.2126,40.1287,40.194,100277.0
2023-06-16 15:00:00,43.09,43.11,43.05,43.08,107461.0,40.2033,40.222,40.166,40.194,107461.0
2023-06-16 15:05:00,43.08,43.09,42.99,43.01,264178.0,40.194,40.2033,40.11,40.1287,264178.0
2023-06-16 15:10:00,43.0,43.04,42.98,43.02,85961.0,40.1193,40.1566,40.1007,40.138,85961.0
2023-06-16 15:15:00,43.03,43.04,42.94,42.98,169506.0,40.1473,40.1566,40.0633,40.1007,169506.0
2023-06-16 15:20:00,42.99,43.04,42.99,43.01,89254.0,40.11,40.1566,40.11,40.1287,89254.0
2023-06-16 15:25:00,43.01,43.04,42.98,43.01,129328.0,40.1287,40.1566,40.1007,40.1287,129328.0
2023-06-16 15:30:00,43.01,43.05,42.98,43.04,147410.0,40.1287,40.166,40.1007,40.1566,147410.0
2023-06-16 15:35:00,43.03,43.05,43.01,43.01,290214.0,40.1473,40.166,40.1287,40.1287,290214.0
2023-06-16 15:40:00,43.01,43.02,42.98,42.99,106986.0,40.1287,40.138,40.1007,40.11,106986.0
2023-06-16 15:45:00,43.0,43.08,42.98,43.06,328237.0,40.1193,40.194,40.1007,40.1753,328237.0
2023-06-16 15:50:00,43.05,43.25,43.04,43.15,424294.0,40.166,40.3526,40.1566,40.2593,424294.0
2023-06-16 15:55:00,43.15,43.2,43.07,43.11,977699.0,40.2593,40.3059,40.1846,40.222,977699.0
2023-06-20 09:30:00,42.53,42.6,42.16,42.19,612193.0,40.057,40.1229,39.7085,39.7367,612193.0
2023-06-20 09:35:00,42.19,42.29,42.11,42.22,302273.0,39.7367,39.8309,39.6614,39.765,302273.0
2023-06-20 09:40:00,42.22,42.4,41.98,42.24,408358.0,39.765,39.9345,39.539,39.7838,408358.0
2023-06-20 09:45:00,42.24,42.25,42.07,42.11,344226.0,39.7838,39.7933,39.6237,39.6614,344226.0
2023-06-20 09:50:00,42.11,42.38,42.07,42.31,354820.0,39.6614,39.9157,39.6237,39.8498,354820.0
2023-06-20 09:55:00,42.31,42.33,42.22,42.27,242400.0,39.8498,39.8686,39.765,39.8121,242400.0
2023-06-20 10:00:00,42.27,42.27,42.18,42.21,143592.0,39.8121,39.8121,39.7273,39.7556,143592.0
2023-06-20 10:05:00,42.21,42.37,42.2,42.33,146233.0,39.7556,39.9063,39.7462,39.8686,146233.0
2023-06-20 10:10:00,42.32,42.37,42.23,42.25,136014.0,39.8592,39.9063,39.7744,39.7933,136014.0
2023-06-20 10:15:00,42.25,42.31,42.08,42.1,168202.0,39.7933,39.8498,39.6331,39.652,168202.0
2023-06-20 10:20:00,42.1,42.16,42.07,42.1,185515.0,39.652,39.7085,39.6237,39.652,185515.0
2023-06-20 10:25:00,42.09,42.09,41.89,41.9,213659.0,39.6426,39.6426,39.4542,39.4636,213659.0
2023-06-20 10:30:00,41.9,42.07,41.86,42.04,167056.0,39.4636,39.6237,39.4259,39.5955,167056.0
2023-06-20 10:35:00,42.03,42.14,41.99,42.03,162911.0,39.586,39.6896,39.5484,39.586,162911.0
2023-06-20 10:40:00,42.04,42.09,41.92,41.92,181089.0,39.5955,39.6426,39.4824,39.4824,181089.0
2023-06-20 10:45:00,41.92,41.99,41.9,41.95,334791.0,39.4824,39.5484,39.4636,39.5107,334791.0
2023-06-20 10:50:00,41.95,42.02,41.89,42.01,162773.0,39.5107,39.5766,39.4542,39.5672,162773.0
2023-06-20 10:55:00,42.0,42.08,41.94,42.06,121036.0,39.5578,39.6331,39.5013,39.6143,121036.0
2023-06-20 11:00:00,42.07,42.14,42.04,42.07,313390.0,39.6237,39.6896,39.5955,39.6237,313390.0
2023-06-20 11:05:00,42.07,42.13,42.01,42.09,161170.0,39.6237,39.6802,39.5672,39.6426,161170.0
2023-06-20 11:10:00,42.08,42.09,42.01,42.07,287572.0,39.6331,39.6426,39.5672,39.6237,287572.0
2023-06-20 11:15:00,42.06,42.1,41.99,42.03,309168.0,39.6143,39.652,39.5484,39.586,309168.0
2023-06-20 11:20:00,42.02,42.03,41.93,41.96,177652.0,39.5766,39.586,39.4919,39.5201,177652.0
2023-06-20 11:25:00,41.96,41.98,41.9,41.9,107031.0,39.5201,39.539,39.4636,39.4636,107031.0
2023-06-20 11:30:00,41.9,42.02,41.87,42.02,165097.0,39.4636,39.5766,39.4353,39.5766,165097.0
2023-06-20 11:35:00,42.02,42.13,42.02,42.11,142436.0,39.5766,39.6802,39.5766,39.6614,142436.0
2023-06-20 11:40:00,42.12,42.12,41.98,41.99,187766.0,39.6708,39.6708,39.539,39.5484,187766.0
2023-06-20 11:45:00,41.98,42.06,41.98,42.0,106763.0,39.539,39.6143,39.539,39.5578,106763.0
2023-06-20 11:50:00,42.0,42.06,41.96,42.06,126340.0,39.5578,39.6143,39.5201,39.6143,126340.0
2023-06-20 11:55:00,42.06,42.09,41.97,41.99,125729.0,39.6143,39.6426,39.5295,39.5484,125729.0
2023-06-20 12:00:00,41.98,41.99,41.92,41.94,101817.0,39.539,39.5484,39.4824,39.5013,101817.0
2023-06-20 12:05:00,41.93,41.95,41.87,41.89,89153.0,39.4919,39.5107,39.4353,39.4542,89153.0
2023-06-20 12:10:00,41.89,41.98,41.88,41.92,106804.0,39.4542,39.539,39.4448,39.4824,106804.0
2023-06-20 12:15:00,41.92,42.01,41.91,41.98,83354.0,39.4824,39.5672,39.473,39.539,83354.0
2023-06-20 12:20:00,41.97,42.05,41.96,42.05,71505.0,39.5295,39.6049,39.5201,39.6049,71505.0
2023-06-20 12:25:00,42.05,42.09,42.03,42.04,175336.0,39.6049,39.6426,39.586,39.5955,175336.0
2023-06-20 12:30:00,42.04,42.04,42.0,42.03,52862.0,39.5955,39.5955,39.5578,39.586,52862.0
2023-06-20 12:35:00,42.03,42.12,42.03,42.08,83863.0,39.586,39.6708,39.586,39.6331,83863.0
2023-06-20 12:40:00,42.08,42.13,42.07,42.07,95348.0,39.6331,39.6802,39.6237,39.6237,95348.0
2023-06-20 12:45:00,42.07,42.12,42.06,42.09,50301.0,39.6237,39.6708,39.6143,39.6426,50301.0
2023-06-20 12:50:00,42.1,42.1,42.05,42.05,76225.0,39.652,39.652,39.6049,39.6049,76225.0
2023-06-20 12:55:00,42.05,42.17,42.05,42.15,251668.0,39.6049,39.7179,39.6049,39.6991,251668.0
2023-06-20 13:00:00,42.15,42.24,42.14,42.19,56735.0,39.6991,39.7838,39.6896,39.7367,56735.0
2023-06-20 13:05:00,42.19,42.19,42.09,42.1,103141.0,39.7367,39.7367,39.6426,39.652,103141.0
2023-06-20 13:10:00,42.11,42.13,42.09,42.13,103114.0,39.6614,39.6802,39.6426,39.6802,103114.0
2023-06-20 13:15:00,42.13,42.14,42.09,42.11,48703.0,39.6802,39.6896,39.6426,39.6614,48703.0
2023-06-20 13:20:00,42.1,42.17,42.09,42.16,41099.0,39.652,39.7179,39.6426,39.7085,41099.0
2023-06-20 13:25:00,42.16,42.17,42.04,42.06,66469.0,39.7085,39.7179,39.5955,39.6143,66469.0
2023-06-20 13:30:00,42.06,42.09,42.04,42.05,56165.0,39.6143,39.6426,39.5955,39.6049,56165.0
2023-06-20 13:35:00,42.05,42.05,41.97,41.98,46898.0,39.6049,39.6049,39.5295,39.539,46898.0
2023-06-20 13:40:00,41.98,42.07,41.98,42.04,51434.0,39.539,39.6237,39.539,39.5955,51434.0
2023-06-20 13:45:00,42.05,42.12,42.04,42.09,48708.0,39.6049,39.6708,39.5955,39.6426,48708.0
2023-06-20 13:50:00,42.1,42.11,42.07,42.1,25609.0,39.652,39.6614,39.6237,39.652,25609.0
2023-06-20 13:55:00,42.1,42.11,42.05,42.05,116387.0,39.652,39.6614,39.6049,39.6049,116387.0
2023-06-20 14:00:00,42.05,42.06,42.01,42.03,68880.0,39.6049,39.6143,39.5672,39.586,68880.0
2023-06-20 14:05:00,42.02,42.03,41.97,41.98,39316.0,39.5766,39.586,39.5295,39.539,39316.0
2023-06-20 14:10:00,41.97,42.02,41.96,41.99,38597.0,39.5295,39.5766,39.5201,39.5484,38597.0
2023-06-20 14:15:00,41.98,42.02,41.95,42.0,63335.0,39.539,39.5766,39.5107,39.5578,63335.0
2023-06-20 14:20:00,42.0,42.02,41.95,41.96,175298.0,39.5578,39.5766,39.5107,39.5201,175298.0
2023-06-20 14:25:00,41.96,42.01,41.95,41.97,90071.0,39.5201,39.5672,39.5107,39.5295,90071.0
2023-06-20 14:30:00,41.97,41.98,41.95,41.96,68715.0,39.5295,39.539,39.5107,39.5201,68715.0
2023-06-20 14:35:00,41.96,41.98,41.9,41.95,173111.0,39.5201,39.539,39.4636,39.5107,173111.0
2023-06-20 14:40:00,41.95,41.95,41.89,41.93,149462.0,39.5107,39.5107,39.4542,39.4919,149462.0
2023-06-20 14:45:00,41.93,41.98,41.9,41.97,76887.0,39.4919,39.539,39.4636,39.5295,76887.0
2023-06-20 14:50:00,41.98,42.05,41.97,42.04,94192.0,39.539,39.6049,39.5295,39.5955,94192.0
2023-06-20 14:55:00,42.04,42.06,42.02,42.03,75799.0,39.5955,39.6143,39.5766,39.586,75799.0
2023-06-20 15:00:00,42.04,42.14,42.03,42.07,327587.0,39.5955,39.6896,39.586,39.6237,327587.0
2023-06-20 15:05:00,42.07,42.09,42.04,42.07,49042.0,39.6237,39.6426,39.5955,39.6237,49042.0
2023-06-20 15:10:00,42.07,42.09,42.06,42.08,45736.0,39.6237,39.6426,39.6143,39.6331,45736.0
2023-06-20 15:15:00,42.08,42.13,42.07,42.1,88887.0,39.6331,39.6802,39.6237,39.652,88887.0
2023-06-20 15:20:00,42.09,42.11,42.05,42.11,124199.0,39.6426,39.6614,39.6049,39.6614,124199.0
2023-06-20 15:25:00,42.11,42.13,42.09,42.12,56568.0,39.6614,39.6802,39.6426,39.6708,56568.0
2023-06-20 15:30:00,42.13,42.14,42.06,42.06,108010.0,39.6802,39.6896,39.6143,39.6143,108010.0
2023-06-20 15:35:00,42.06,42.09,42.05,42.08,113384.0,39.6143,39.6426,39.6049,39.6331,113384.0
2023-06-20 15:40:00,42.08,42.12,42.06,42.12,190819.0,39.6331,39.6708,39.6143,39.6708,190819.0
2023-06-20 15:45:00,42.12,42.16,42.09,42.16,183554.0,39.6708,39.7085,39.6426,39.7085,183554.0
2023-06-20 15:50:00,42.15,42.17,42.07,42.07,258068.0,39.6991,39.7179,39.6237,39.6237,258068.0
2023-06-20 15:55:00,42.07,42.1,42.06,42.09,625864.0,39.6237,39.652,39.6143,39.6426,625864.0
2023-06-21 09:30:00,41.95,42.04,41.67,41.68,424237.0,39.5107,39.5955,39.247,39.2564,424237.0
2023-06-21 09:35:00,41.69,41.77,41.53,41.6,231674.0,39.2658,39.3412,39.1151,39.181,231674.0
2023-06-21 09:40:00,41.61,41.67,41.39,41.62,762176.0,39.1905,39.247,38.9833,39.1999,762176.0
2023-06-21 09:45:00,41.62,41.82,41.58,41.77,442268.0,39.1999,39.3883,39.1622,39.3412,442268.0
2023-06-21 09:50:00,41.78,41.86,41.74,41.82,277522.0,39.3506,39.4259,39.3129,39.3883,277522.0
2023-06-21 09:55:00,41.82,41.86,41.6,41.67,229680.0,39.3883,39.4259,39.181,39.247,229680.0
2023-06-21 10:00:00,41.68,41.74,41.57,41.59,278850.0,39.2564,39.3129,39.1528,39.1716,278850.0
2023-06-21 10:05:00,41.6,41.68,41.53,41.63,358097.0,39.181,39.2564,39.1151,39.2093,358097.0
2023-06-21 10:10:00,41.63,41.75,41.58,41.74,229965.0,39.2093,39.3223,39.1622,39.3129,229965.0
2023-06-21 10:15:00,41.74,41.86,41.72,41.76,228121.0,39.3129,39.4259,39.2941,39.3317,228121.0
2023-06-21 10:20:00,41.76,41.8,41.71,41.78,170354.0,39.3317,39.3694,39.2847,39.3506,170354.0
2023-06-21 10:25:00,41.79,41.82,41.7,41.8,177274.0,39.36,39.3883,39.2752,39.3694,177274.0
2023-06-21 10:30:00,41.8,41.83,41.75,41.81,232868.0,39.3694,39.3977,39.3223,39.3788,232868.0
2023-06-21 10:35:00,41.81,41.93,41.81,41.93,189074.0,39.3788,39.4919,39.3788,39.4919,189074.0
2023-06-21 10:40:00,41.92,41.98,41.78,41.79,210174.0,39.4824,39.539,39.3506,39.36,210174.0
2023-06-21 10:45:00,41.79,41.81,41.72,41.73,153627.0,39.36,39.3788,39.2941,39.3035,153627.0
2023-06-21 10:50:00,41.72,41.73,41.64,41.71,187211.0,39.2941,39.3035,39.2187,39.2847,187211.0
2023-06-21 10:55:00,41.7,41.92,41.7,41.91,239016.0,39.2752,39.4824,39.2752,39.473,239016.0
2023-06-21 11:00:00,41.91,41.99,41.89,41.92,193586.0,39.473,39.5484,39.4542,39.4824,193586.0
2023-06-21 11:05:00,41.93,41.94,41.78,41.84,121882.0,39.4919,39.5013,39.3506,39.4071,121882.0
2023-06-21 11:10:00,41.85,41.88,41.8,41.86,167432.0,39.4165,39.4448,39.3694,39.4259,167432.0
2023-06-21 11:15:00,41.87,41.9,41.78,41.78,117547.0,39.4353,39.4636,39.3506,39.3506,117547.0
2023-06-21 11:20:00,41.78,41.91,41.74,41.85,125136.0,39.3506,39.473,39.3129,39.4165,125136.0
2023-06-21 11:25:00,41.85,41.98,41.83,41.96,146319.0,39.4165,39.539,39.3977,39.5201,146319.0
2023-06-21 11:30:00,41.95,41.95,41.83,41.89,155298.0,39.5107,39.5107,39.3977,39.4542,155298.0
2023-06-21 11:35:00,41.89,42.0,41.87,41.92,124414.0,39.4542,39.5578,39.4353,39.4824,124414.0
2023-06-21 11:40:00,41.93,41.97,41.89,41.89,109218.0,39.4919,39.5295,39.4542,39.4542,109218.0
2023-06-21 11:45:00,41.89,41.91,41.85,41.89,87277.0,39.4542,39.473,39.4165,39.4542,87277.0
2023-06-21 11:50:00,41.88,41.92,41.85,41.91,120847.0,39.4448,39.4824,39.4165,39.473,120847.0
2023-06-21 11:55:00,41.91,41.95,41.89,41.92,57627.0,39.473,39.5107,39.4542,39.4824,57627.0
2023-06-21 12:00:00,41.91,41.96,41.86,41.88,81354.0,39.473,39.5201,39.4259,39.4448,81354.0
2023-06-21 12:05:00,41.88,41.93,41.86,41.91,94332.0,39.4448,39.4919,39.4259,39.473,94332.0
2023-06-21 12:10:00,41.92,41.94,41.82,41.85,142792.0,39.4824,39.5013,39.3883,39.4165,142792.0
2023-06-21 12:15:00,41.84,41.91,41.84,41.87,200800.0,39.4071,39.473,39.4071,39.4353,200800.0
2023-06-21 12:20:00,41.86,41.89,41.82,41.89,52981.0,39.4259,39.4542,39.3883,39.4542,52981.0
2023-06-21 12:25:00,41.89,41.89,41.82,41.89,64516.0,39.4542,39.4542,39.3883,39.4542,64516.0
2023-06-21 12:30:00,41.89,41.95,41.86,41.88,92324.0,39.4542,39.5107,39.4259,39.4448,92324.0
2023-06-21 12:35:00,41.88,41.91,41.83,41.84,82686.0,39.4448,39.473,39.3977,39.4071,82686.0
2023-06-21 12:40:00,41.84,41.86,41.72,41.74,215622.0,39.4071,39.4259,39.2941,39.3129,215622.0
2023-06-21 12:45:00,41.73,41.76,41.6,41.63,158395.0,39.3035,39.3317,39.181,39.2093,158395.0
2023-06-21 12:50:00,41.63,41.72,41.62,41.68,165563.0,39.2093,39.2941,39.1999,39.2564,165563.0
2023-06-21 12:55:00,41.68,41.69,41.58,41.59,166014.0,39.2564,39.2658,39.1622,39.1716,166014.0
2023-06-21 13:00:00,41.6,41.61,41.52,41.56,186597.0,39.181,39.1905,39.1057,39.1434,186597.0
2023-06-21 13:05:00,41.55,41.56,41.53,41.55,110061.0,39.134,39.1434,39.1151,39.134,110061.0
2023-06-21 13:10:00,41.55,41.58,41.48,41.51,97331.0,39.134,39.1622,39.068,39.0963,97331.0
2023-06-21 13:15:00,41.5,41.56,41.49,41.53,143439.0,39.0869,39.1434,39.0774,39.1151,143439.0
2023-06-21 13:20:00,41.54,41.6,41.53,41.58,71064.0,39.1245,39.181,39.1151,39.1622,71064.0
2023-06-21 13:25:00,41.57,41.62,41.55,41.61,92955.0,39.1528,39.1999,39.134,39.1905,92955.0
2023-06-21 13:30:00,41.62,41.69,41.61,41.68,64557.0,39.1999,39.2658,39.1905,39.2564,64557.0
2023-06-21 13:35:00,41.69,41.77,41.68,41.76,94781.0,39.2658,39.3412,39.2564,39.3317,94781.0
2023-06-21 13:40:00,41.76,41.77,41.72,41.74,98208.0,39.3317,39.3412,39.2941,39.3129,98208.0
2023-06-21 13:45:00,41.75,41.78,41.72,41.75,92297.0,39.3223,39.3506,39.2941,39.3223,92297.0
2023-06-21 13:50:00,41.74,41.75,41.69,41.72,81453.0,39.3129,39.3223,39.2658,39.2941,81453.0
2023-06-21 13:55:00,41.73,41.75,41.71,41.74,30136.0,39.3035,39.3223,39.2847,39.3129,30136.0
2023-06-21 14:00:00,41.75,41.79,41.71,41.76,149454.0,39.3223,39.36,39.2847,39.3317,149454.0
2023-06-21 14:05:00,41.77,41.82,41.75,41.79,79301.0,39.3412,39.3883,39.3223,39.36,79301.0
2023-06-21 14:10:00,41.79,41.79,41.73,41.77,220612.0,39.36,39.36,39.3035,39.3412,220612.0
2023-06-21 14:15:00,41.77,41.82,41.74,41.82,44523.0,39.3412,39.3883,39.3129,39.3883,44523.0
2023-06-21 14:20:00,41.82,41.86,41.79,41.85,55072.0,39.3883,39.4259,39.36,39.4165,55072.0
2023-06-21 14:25:00,41.85,41.89,41.84,41.89,135988.0,39.4165,39.4542,39.4071,39.4542,135988.0
2023-06-21 14:30:00,41.88,41.9,41.86,41.89,75705.0,39.4448,39.4636,39.4259,39.4542,75705.0
2023-06-21 14:35:00,41.9,41.93,41.86,41.91,76027.0,39.4636,39.4919,39.4259,39.473,76027.0
2023-06-21 14:40:00,41.91,41.93,41.87,41.9,50340.0,39.473,39.4919,39.4353,39.4636,50340.0
2023-06-21 14:45:00,41.9,41.9,41.86,41.87,82921.0,39.4636,39.4636,39.4259,39.4353,82921.0
2023-06-21 14:50:00,41.87,41.89,41.85,41.86,68980.0,39.4353,39.4542,39.4165,39.4259,68980.0
2023-06-21 14:55:00,41.86,41.89,41.82,41.84,122966.0,39.4259,39.4542,39.3883,39.4071,122966.0
2023-06-21 15:00:00,41.84,41.86,41.73,41.73,87273.0,39.4071,39.4259,39.3035,39.3035,87273.0
2023-06-21 15:05:00,41.73,41.76,41.69,41.7,64047.0,39.3035,39.3317,39.2658,39.2752,64047.0
2023-06-21 15:10:00,41.7,41.75,41.69,41.75,38393.0,39.2752,39.3223,39.2658,39.3223,38393.0
2023-06-21 15:15:00,41.75,41.76,41.69,41.74,136309.0,39.3223,39.3317,39.2658,39.3129,136309.0
2023-06-21 15:20:00,41.74,41.74,41.68,41.71,116988.0,39.3129,39.3129,39.2564,39.2847,116988.0
2023-06-21 15:25:00,41.7,41.71,41.67,41.67,101398.0,39.2752,39.2847,39.247,39.247,101398.0
2023-06-21 15:30:00,41.68,41.71,41.62,41.65,165137.0,39.2564,39.2847,39.1999,39.2281,165137.0
2023-06-21 15:35:00,41.64,41.66,41.56,41.58,123115.0,39.2187,39.2376,39.1434,39.1622,123115.0
2023-06-21 15:40:00,41.59,41.63,41.57,41.6,102598.0,39.1716,39.2093,39.1528,39.181,102598.0
2023-06-21 15:45:00,41.6,41.67,41.58,41.66,191784.0,39.181,39.247,39.1622,39.2376,191784.0
2023-06-21 15:50:00,41.66,41.67,41.54,41.54,285374.0,39.2376,39.247,39.1245,39.1245,285374.0
2023-06-21 15:55:00,41.54,41.55,41.44,41.47,613070.0,39.1245,39.134,39.0304,39.0586,613070.0
2023-06-22 09:30:00,41.35,41.37,40.89,40.91,553837.0,38.9456,38.9644,38.5123,38.5312,553837.0
2023-06-22 09:35:00,40.91,40.92,40.72,40.83,882214.0,38.5312,38.5406,38.3522,38.4558,882214.0
2023-06-22 09:40:00,40.82,40.83,40.62,40.76,380677.0,38.4464,38.4558,38.258,38.3899,380677.0
2023-06-22 09:45:00,40.76,40.77,40.44,40.48,489539.0,38.3899,38.3993,38.0885,38.1262,489539.0
2023-06-22 09:50:00,40.48,40.71,40.46,40.6,481325.0,38.1262,38.3428,38.1073,38.2392,481325.0
2023-06-22 09:55:00,40.59,40.63,40.51,40.51,278899.0,38.2298,38.2675,38.1544,38.1544,278899.0
2023-06-22 10:00:00,40.51,40.57,40.45,40.47,213940.0,38.1544,38.2109,38.0979,38.1168,213940.0
2023-06-22 10:05:00,40.48,40.61,40.47,40.55,221238.0,38.1262,38.2486,38.1168,38.1921,221238.0
2023-06-22 10:10:00,40.54,40.72,40.52,40.71,173833.0,38.1827,38.3522,38.1638,38.3428,173833.0
2023-06-22 10:15:00,40.71,40.8,40.71,40.75,214428.0,38.3428,38.4276,38.3428,38.3805,214428.0
2023-06-22 10:20:00,40.75,40.76,40.69,40.74,160766.0,38.3805,38.3899,38.324,38.3711,160766.0
2023-06-22 10:25:00,40.74,40.84,40.73,40.82,181453.0,38.3711,38.4652,38.3616,38.4464,181453.0
2023-06-22 10:30:00,40.82,40.83,40.74,40.79,190801.0,38.4464,38.4558,38.3711,38.4181,190801.0
2023-06-22 10:35:00,40.79,40.81,40.66,40.69,221066.0,38.4181,38.437,38.2957,38.324,221066.0
2023-06-22 10:40:00,40.7,40.7,40.51,40.55,179570.0,38.3334,38.3334,38.1544,38.1921,179570.0
2023-06-22 10:45:00,40.55,40.62,40.48,40.51,351984.0,38.1921,38.258,38.1262,38.1544,351984.0
2023-06-22 10:50:00,40.52,40.57,40.47,40.48,337417.0,38.1638,38.2109,38.1168,38.1262,337417.0
2023-06-22 10:55:00,40.47,40.51,40.23,40.41,974173.0,38.1168,38.1544,37.8907,38.0602,974173.0
2023-06-22 11:00:00,40.41,40.46,40.33,40.34,291070.0,38.0602,38.1073,37.9849,37.9943,291070.0
2023-06-22 11:05:00,40.34,40.34,40.2,40.22,606569.0,37.9943,37.9943,37.8625,37.8813,606569.0
2023-06-22 11:10:00,40.21,40.22,39.99,40.0,802208.0,37.8719,37.8813,37.6647,37.6741,802208.0
2023-06-22 11:15:00,39.99,40.01,39.95,40.01,957390.0,37.6647,37.6835,37.627,37.6835,957390.0
2023-06-22 11:20:00,40.01,40.02,39.91,39.93,950616.0,37.6835,37.6929,37.5893,37.6082,950616.0
2023-06-22 11:25:00,39.93,40.22,39.93,40.22,281326.0,37.6082,37.8813,37.6082,37.8813,281326.0
2023-06-22 11:30:00,40.23,40.28,40.16,40.27,145558.0,37.8907,37.9378,37.8248,37.9284,145558.0
2023-06-22 11:35:00,40.27,40.37,40.26,40.27,427679.0,37.9284,38.0226,37.919,37.9284,427679.0
2023-06-22 11:40:00,40.27,40.35,40.27,40.32,126880.0,37.9284,38.0037,37.9284,37.9755,126880.0
2023-06-22 11:45:00,40.32,40.4,40.3,40.34,183486.0,37.9755,38.0508,37.9566,37.9943,183486.0
2023-06-22 11:50:00,40.34,40.41,40.33,40.39,63589.0,37.9943,38.0602,37.9849,38.0414,63589.0
2023-06-22 11:55:00,40.39,40.46,40.39,40.46,74368.0,38.0414,38.1073,38.0414,38.1073,74368.0
2023-06-22 12:00:00,40.45,40.45,40.39,40.43,97037.0,38.0979,38.0979,38.0414,38.0791,97037.0
2023-06-22 12:05:00,40.43,40.49,40.4,40.48,77659.0,38.0791,38.1356,38.0508,38.1262,77659.0
2023-06-22 12:10:00,40.48,40.5,40.4,40.42,225598.0,38.1262,38.145,38.0508,38.0697,225598.0
2023-06-22 12:15:00,40.41,40.44,40.28,40.3,424827.0,38.0602,38.0885,37.9378,37.9566,424827.0
2023-06-22 12:20:00,40.31,40.43,40.29,40.43,201567.0,37.9661,38.0791,37.9472,38.0791,201567.0
2023-06-22 12:25:00,40.43,40.46,40.4,40.46,117095.0,38.0791,38.1073,38.0508,38.1073,117095.0
2023-06-22 12:30:00,40.46,40.5,40.45,40.48,172375.0,38.1073,38.145,38.0979,38.1262,172375.0
2023-06-22 12:35:00,40.48,40.52,40.47,40.48,120638.0,38.1262,38.1638,38.1168,38.1262,120638.0
2023-06-22 12:40:00,40.48,40.52,40.43,40.45,92202.0,38.1262,38.1638,38.0791,38.0979,92202.0
2023-06-22 12:45:00,40.45,40.46,40.38,40.41,165451.0,38.0979,38.1073,38.032,38.0602,165451.0
2023-06-22 12:50:00,40.41,40.42,40.38,40.39,79450.0,38.0602,38.0697,38.032,38.0414,79450.0
2023-06-22 12:55:00,40.4,40.47,40.4,40.46,141618.0,38.0508,38.1168,38.0508,38.1073,141618.0
2023-06-22 13:00:00,40.45,40.48,40.37,40.43,246951.0,38.0979,38.1262,38.0226,38.0791,246951.0
2023-06-22 13:05:00,40.43,40.47,40.4,40.43,115037.0,38.0791,38.1168,38.0508,38.0791,115037.0
2023-06-22 13:10:00,40.42,40.48,40.41,40.46,110982.0,38.0697,38.1262,38.0602,38.1073,110982.0
2023-06-22 13:15:00,40.46,40.49,40.43,40.43,163936.0,38.1073,38.1356,38.0791,38.0791,163936.0
2023-06-22 13:20:00,40.43,40.53,40.43,40.53,119623.0,38.0791,38.1733,38.0791,38.1733,119623.0
2023-06-22 13:25:00,40.53,40.56,40.5,40.51,120963.0,38.1733,38.2015,38.145,38.1544,120963.0
2023-06-22 13:30:00,40.5,40.52,40.46,40.47,110048.0,38.145,38.1638,38.1073,38.1168,110048.0
2023-06-22 13:35:00,40.48,40.48,40.4,40.44,134149.0,38.1262,38.1262,38.0508,38.0885,134149.0
2023-06-22 13:40:00,40.44,40.5,40.44,40.48,148695.0,38.0885,38.145,38.0885,38.1262,148695.0
2023-06-22 13:45:00,40.48,40.49,40.44,40.47,149330.0,38.1262,38.1356,38.0885,38.1168,149330.0
2023-06-22 13:50:00,40.48,40.48,40.37,40.43,157590.0,38.1262,38.1262,38.0226,38.0791,157590.0
2023-06-22 13:55:00,40.43,40.43,40.4,40.41,108518.0,38.0791,38.0791,38.0508,38.0602,108518.0
2023-06-22 14:00:00,40.42,40.43,40.38,40.41,73915.0,38.0697,38.0791,38.032,38.0602,73915.0
2023-06-22 14:05:00,40.41,40.44,40.37,40.37,104359.0,38.0602,38.0885,38.0226,38.0226,104359.0
2023-06-22 14:10:00,40.38,40.38,40.33,40.34,89639.0,38.032,38.032,37.9849,37.9943,89639.0
2023-06-22 14:15:00,40.33,40.4,40.33,40.37,91198.0,37.9849,38.0508,37.9849,38.0226,91198.0
2023-06-22 14:20:00,40.37,40.46,40.32,40.45,480698.0,38.0226,38.1073,37.9755,38.0979,480698.0
2023-06-22 14:25:00,40.45,40.56,40.42,40.55,297312.0,38.0979,38.2015,38.0697,38.1921,297312.0
2023-06-22 14:30:00,40.55,40.6,40.55,40.59,202608.0,38.1921,38.2392,38.1921,38.2298,202608.0
2023-06-22 14:35:00,40.59,40.64,40.58,40.59,146633.0,38.2298,38.2769,38.2204,38.2298,146633.0
2023-06-22 14:40:00,40.6,40.61,40.51,40.52,207603.0,38.2392,38.2486,38.1544,38.1638,207603.0
2023-06-22 14:45:00,40.52,40.56,40.5,40.52,117833.0,38.1638,38.2015,38.145,38.1638,117833.0
2023-06-22 14:50:00,40.52,40.57,40.52,40.55,115030.0,38.1638,38.2109,38.1638,38.1921,115030.0
2023-06-22 14:55:00,40.55,40.58,40.53,40.54,158799.0,38.1921,38.2204,38.1733,38.1827,158799.0
2023-06-22 15:00:00,40.54,40.56,40.51,40.52,197184.0,38.1827,38.2015,38.1544,38.1638,197184.0
2023-06-22 15:05:00,40.51,40.56,40.5,40.51,173024.0,38.1544,38.2015,38.145,38.1544,173024.0
2023-06-22 15:10:00,40.51,40.52,40.42,40.47,174272.0,38.1544,38.1638,38.0697,38.1168,174272.0
2023-06-22 15:15:00,40.47,40.49,40.38,40.4,389388.0,38.1168,38.1356,38.032,38.0508,389388.0
2023-06-22 15:20:00,40.4,40.4,40.3,40.35,180845.0,38.0508,38.0508,37.9566,38.0037,180845.0
2023-06-22 15:25:00,40.36,40.37,40.28,40.29,140868.0,38.0132,38.0226,37.9378,37.9472,140868.0
2023-06-22 15:30:00,40.29,40.29,40.21,40.22,304683.0,37.9472,37.9472,37.8719,37.8813,304683.0
2023-06-22 15:35:00,40.22,40.26,40.18,40.26,444788.0,37.8813,37.919,37.8436,37.919,444788.0
2023-06-22 15:40:00,40.26,40.26,40.18,40.2,494897.0,37.919,37.919,37.8436,37.8625,494897.0
2023-06-22 15:45:00,40.2,40.22,40.12,40.19,443592.0,37.8625,37.8813,37.7871,37.853,443592.0
2023-06-22 15:50:00,40.19,40.21,40.13,40.19,941991.0,37.853,37.8719,37.7965,37.853,941991.0
2023-06-22 15:55:00,40.2,40.22,40.13,40.19,1716735.0,37.8625,37.8813,37.7965,37.853,1716735.0
2023-06-23 09:30:00,39.64,39.71,39.51,39.64,818254.0,37.335,37.4009,37.2126,37.335,818254.0
2023-06-23 09:35:00,39.65,39.88,39.64,39.82,1003664.0,37.3444,37.5611,37.335,37.5046,1003664.0
2023-06-23 09:40:00,39.82,40.12,39.8,40.11,589307.0,37.5046,37.7871,37.4857,37.7777,589307.0
2023-06-23 09:45:00,40.11,40.13,39.88,40.01,587246.0,37.7777,37.7965,37.5611,37.6835,587246.0
2023-06-23 09:50:00,40.01,40.16,39.96,40.11,466829.0,37.6835,37.8248,37.6364,37.7777,466829.0
2023-06-23 09:55:00,40.1,40.17,40.08,40.17,271550.0,37.7683,37.8342,37.7494,37.8342,271550.0
2023-06-23 10:00:00,40.17,40.28,40.06,40.07,511170.0,37.8342,37.9378,37.7306,37.74,511170.0
2023-06-23 10:05:00,40.07,40.12,39.97,39.97,209194.0,37.74,37.7871,37.6458,37.6458,209194.0
2023-06-23 10:10:00,39.97,39.98,39.8,39.87,395881.0,37.6458,37.6552,37.4857,37.5516,395881.0
2023-06-23 10:15:00,39.88,40.03,39.87,39.89,257807.0,37.5611,37.7023,37.5516,37.5705,257807.0
2023-06-23 10:20:00,39.9,39.97,39.79,39.95,353076.0,37.5799,37.6458,37.4763,37.627,353076.0
2023-06-23 10:25:00,39.95,39.95,39.83,39.86,154042.0,37.627,37.627,37.514,37.5422,154042.0
2023-06-23 10:30:00,39.85,39.96,39.81,39.88,325929.0,37.5328,37.6364,37.4951,37.5611,325929.0
2023-06-23 10:35:00,39.88,39.99,39.87,39.96,126570.0,37.5611,37.6647,37.5516,37.6364,126570.0
2023-06-23 10:40:00,39.96,39.98,39.85,39.89,101698.0,37.6364,37.6552,37.5328,37.5705,101698.0
2023-06-23 10:45:00,39.89,39.91,39.8,39.82,220195.0,37.5705,37.5893,37.4857,37.5046,220195.0
2023-06-23 10:50:00,39.82,39.86,39.76,39.78,185102.0,37.5046,37.5422,37.448,37.4669,185102.0
2023-06-23 10:55:00,39.77,39.88,39.72,39.87,151503.0,37.4575,37.5611,37.4104,37.5516,151503.0
2023-06-23 11:00:00,39.88,39.95,39.86,39.91,134088.0,37.5611,37.627,37.5422,37.5893,134088.0
2023-06-23 11:05:00,39.91,39.92,39.78,39.8,143746.0,37.5893,37.5987,37.4669,37.4857,143746.0
2023-06-23 11:10:00,39.8,39.86,39.61,39.78,1271824.0,37.4857,37.5422,37.3068,37.4669,1271824.0
2023-06-23 11:15:00,39.77,39.83,39.75,39.77,283844.0,37.4575,37.514,37.4386,37.4575,283844.0
2023-06-23 11:20:00,39.76,39.79,39.67,39.69,289091.0,37.448,37.4763,37.3633,37.3821,289091.0
2023-06-23 11:25:00,39.68,39.74,39.67,39.73,197944.0,37.3727,37.4292,37.3633,37.4198,197944.0
2023-06-23 11:30:00,39.73,39.75,39.65,39.68,312326.0,37.4198,37.4386,37.3444,37.3727,312326.0
2023-06-23 11:35:00,39.68,39.75,39.65,39.71,155581.0,37.3727,37.4386,37.3444,37.4009,155581.0
2023-06-23 11:40:00,39.71,39.76,39.66,39.73,158517.0,37.4009,37.448,37.3539,37.4198,158517.0
2023-06-23 11:45:00,39.73,39.74,39.67,39.7,154004.0,37.4198,37.4292,37.3633,37.3915,154004.0
2023-06-23 11:50:00,39.69,39.7,39.62,39.66,176087.0,37.3821,37.3915,37.3162,37.3539,176087.0
2023-06-23 11:55:00,39.66,39.75,39.64,39.75,185526.0,37.3539,37.4386,37.335,37.4386,185526.0
2023-06-23 12:00:00,39.75,39.75,39.68,39.69,144582.0,37.4386,37.4386,37.3727,37.3821,144582.0
2023-06-23 12:05:00,39.69,39.71,39.67,39.69,73948.0,37.3821,37.4009,37.3633,37.3821,73948.0
2023-06-23 12:10:00,39.69,39.71,39.65,39.7,161179.0,37.3821,37.4009,37.3444,37.3915,161179.0
2023-06-23 12:15:00,39.7,39.76,39.68,39.76,134914.0,37.3915,37.448,37.3727,37.448,134914.0
2023-06-23 12:20:00,39.75,39.82,39.72,39.78,146893.0,37.4386,37.5046,37.4104,37.4669,146893.0
2023-06-23 12:25:00,39.78,39.81,39.74,39.79,70844.0,37.4669,37.4951,37.4292,37.4763,70844.0
2023-06-23 12:30:00,39.8,39.88,39.78,39.8,103494.0,37.4857,37.5611,37.4669,37.4857,103494.0
2023-06-23 12:35:00,39.8,39.83,39.78,39.79,79233.0,37.4857,37.514,37.4669,37.4763,79233.0
2023-06-23 12:40:00,39.79,39.84,39.78,39.78,75278.0,37.4763,37.5234,37.4669,37.4669,75278.0
2023-06-23 12:45:00,39.79,39.82,39.77,39.8,47224.0,37.4763,37.5046,37.4575,37.4857,47224.0
2023-06-23 12:50:00,39.8,39.82,39.76,39.77,46725.0,37.4857,37.5046,37.448,37.4575,46725.0
2023-06-23 12:55:00,39.77,39.77,39.7,39.77,77170.0,37.4575,37.4575,37.3915,37.4575,77170.0
2023-06-23 13:00:00,39.77,39.79,39.75,39.77,71944.0,37.4575,37.4763,37.4386,37.4575,71944.0
2023-06-23 13:05:00,39.76,39.77,39.72,39.77,46997.0,37.448,37.4575,37.4104,37.4575,46997.0
2023-06-23 13:10:00,39.76,39.78,39.74,39.78,124084.0,37.448,37.4669,37.4292,37.4669,124084.0
2023-06-23 13:15:00,39.77,39.79,39.75,39.77,79351.0,37.4575,37.4763,37.4386,37.4575,79351.0
2023-06-23 13:20:00,39.78,39.82,39.77,39.8,100163.0,37.4669,37.5046,37.4575,37.4857,100163.0
2023-06-23 13:25:00,39.8,39.86,39.79,39.84,112804.0,37.4857,37.5422,37.4763,37.5234,112804.0
2023-06-23 13:30:00,39.84,39.87,39.82,39.84,76502.0,37.5234,37.5516,37.5046,37.5234,76502.0
2023-06-23 13:35:00,39.84,39.93,39.83,39.9,89424.0,37.5234,37.6082,37.514,37.5799,89424.0
2023-06-23 13:40:00,39.9,39.93,39.89,39.9,51079.0,37.5799,37.6082,37.5705,37.5799,51079.0
2023-06-23 13:45:00,39.9,39.92,39.89,39.89,39054.0,37.5799,37.5987,37.5705,37.5705,39054.0
2023-06-23 13:50:00,39.89,39.92,39.86,39.92,142293.0,37.5705,37.5987,37.5422,37.5987,142293.0
2023-06-23 13:55:00,39.93,39.95,39.89,39.9,47001.0,37.6082,37.627,37.5705,37.5799,47001.0
2023-06-23 14:00:00,39.89,39.9,39.8,39.81,240253.0,37.5705,37.5799,37.4857,37.4951,240253.0
2023-06-23 14:05:00,39.81,39.82,39.73,39.75,112348.0,37.4951,37.5046,37.4198,37.4386,112348.0
2023-06-23 14:10:00,39.74,39.75,39.68,39.68,177740.0,37.4292,37.4386,37.3727,37.3727,177740.0
2023-06-23 14:15:00,39.68,39.72,39.66,39.68,80141.0,37.3727,37.4104,37.3539,37.3727,80141.0
2023-06-23 14:20:00,39.69,39.71,39.65,39.69,167233.0,37.3821,37.4009,37.3444,37.3821,167233.0
2023-06-23 14:25:00,39.69,39.69,39.61,39.62,134842.0,37.3821,37.3821,37.3068,37.3162,134842.0
2023-06-23 14:30:00,39.62,39.63,39.56,39.6,272870.0,37.3162,37.3256,37.2597,37.2973,272870.0
2023-06-23 14:35:00,39.59,39.59,39.52,39.57,220007.0,37.2879,37.2879,37.222,37.2691,220007.0
2023-06-23 14:40:00,39.56,39.58,39.52,39.55,197927.0,37.2597,37.2785,37.222,37.2503,197927.0
2023-06-23 14:45:00,39.54,39.57,39.52,39.56,106460.0,37.2408,37.2691,37.222,37.2597,106460.0
2023-06-23 14:50:00,39.57,39.59,39.5,39.53,120249.0,37.2691,37.2879,37.2032,37.2314,120249.0
2023-06-23 14:55:00,39.53,39.55,39.49,39.49,141488.0,37.2314,37.2503,37.1937,37.1937,141488.0
2023-06-23 15:00:00,39.49,39.49,39.38,39.41,420503.0,37.1937,37.1937,37.0901,37.1184,420503.0
2023-06-23 15:05:00,39.41,39.47,39.4,39.46,96682.0,37.1184,37.1749,37.109,37.1655,96682.0
2023-06-23 15:10:00,39.47,39.48,39.43,39.47,150212.0,37.1749,37.1843,37.1372,37.1749,150212.0
2023-06-23 15:15:00,39.46,39.53,39.45,39.52,192145.0,37.1655,37.2314,37.1561,37.222,192145.0
2023-06-23 15:20:00,39.52,39.53,39.49,39.52,191883.0,37.222,37.2314,37.1937,37.222,191883.0
2023-06-23 15:25:00,39.52,39.55,39.48,39.51,252602.0,37.222,37.2503,37.1843,37.2126,252602.0
2023-06-23 15:30:00,39.5,39.56,39.46,39.51,253761.0,37.2032,37.2597,37.1655,37.2126,253761.0
2023-06-23 15:35:00,39.5,39.53,39.45,39.47,286675.0,37.2032,37.2314,37.1561,37.1749,286675.0
2023-06-23 15:40:00,39.47,39.51,39.44,39.5,476745.0,37.1749,37.2126,37.1466,37.2032,476745.0
2023-06-23 15:45:00,39.5,39.56,39.47,39.47,458298.0,37.2032,37.2597,37.1749,37.1749,458298.0
2023-06-23 15:50:00,39.47,39.67,39.45,39.59,1062686.0,37.1749,37.3633,37.1561,37.2879,1062686.0
2023-06-23 15:55:00,39.6,39.67,39.6,39.62,1775173.0,37.2973,37.3633,37.2973,37.3162,1775173.0
2023-06-26 09:30:00,39.92,40.38,39.85,40.35,713085.0,37.5987,38.032,37.5328,38.0037,713085.0
2023-06-26 09:35:00,40.35,40.69,40.34,40.58,1057018.0,38.0037,38.324,37.9943,38.2204,1057018.0
2023-06-26 09:40:00,40.59,40.77,40.57,40.66,607824.0,38.2298,38.3993,38.2109,38.2957,607824.0
2023-06-26 09:45:00,40.66,40.71,40.63,40.66,433948.0,38.2957,38.3428,38.2675,38.2957,433948.0
2023-06-26 09:50:00,40.66,40.77,40.61,40.68,500222.0,38.2957,38.3993,38.2486,38.3145,500222.0
2023-06-26 09:55:00,40.68,40.7,40.53,40.57,253466.0,38.3145,38.3334,38.1733,38.2109,253466.0
2023-06-26 10:00:00,40.57,40.57,40.29,40.3,233507.0,38.2109,38.2109,37.9472,37.9566,233507.0
2023-06-26 10:05:00,40.3,40.49,40.28,40.41,344917.0,37.9566,38.1356,37.9378,38.0602,344917.0
2023-06-26 10:10:00,40.41,40.41,40.28,40.39,173487.0,38.0602,38.0602,37.9378,38.0414,173487.0
2023-06-26 10:15:00,40.4,40.49,40.38,40.38,180477.0,38.0508,38.1356,38.032,38.032,180477.0
2023-06-26 10:20:00,40.37,40.37,40.27,40.32,190650.0,38.0226,38.0226,37.9284,37.9755,190650.0
2023-06-26 10:25:00,40.32,40.35,40.19,40.25,201175.0,37.9755,38.0037,37.853,37.9095,201175.0
2023-06-26 10:30:00,40.24,40.26,40.08,40.09,361905.0,37.9001,37.919,37.7494,37.7589,361905.0
2023-06-26 10:35:00,40.09,40.11,40.04,40.1,275947.0,37.7589,37.7777,37.7118,37.7683,275947.0
2023-06-26 10:40:00,40.1,40.13,40.04,40.12,373795.0,37.7683,37.7965,37.7118,37.7871,373795.0
2023-06-26 10:45:00,40.12,40.19,40.05,40.16,108789.0,37.7871,37.853,37.7212,37.8248,108789.0
2023-06-26 10:50:00,40.16,40.23,40.14,40.19,222212.0,37.8248,37.8907,37.8059,37.853,222212.0
2023-06-26 10:55:00,40.18,40.24,40.16,40.24,37646.0,37.8436,37.9001,37.8248,37.9001,37646.0
2023-06-26 11:00:00,40.24,40.38,40.24,40.33,183995.0,37.9001,38.032,37.9001,37.9849,183995.0
2023-06-26 11:05:00,40.32,40.42,40.29,40.33,400510.0,37.9755,38.0697,37.9472,37.9849,400510.0
2023-06-26 11:10:00,40.33,40.4,40.3,40.36,261468.0,37.9849,38.0508,37.9566,38.0132,261468.0
2023-06-26 11:15:00,40.36,40.46,40.35,40.42,238853.0,38.0132,38.1073,38.0037,38.0697,238853.0
2023-06-26 11:20:00,40.41,40.45,40.33,40.38,268870.0,38.0602,38.0979,37.9849,38.032,268870.0
2023-06-26 11:25:00,40.38,40.41,40.35,40.39,81615.0,38.032,38.0602,38.0037,38.0414,81615.0
2023-06-26 11:30:00,40.38,40.47,40.36,40.43,79759.0,38.032,38.1168,38.0132,38.0791,79759.0
2023-06-26 11:35:00,40.42,40.42,40.34,40.4,195618.0,38.0697,38.0697,37.9943,38.0508,195618.0
2023-06-26 11:40:00,40.4,40.5,40.4,40.49,93288.0,38.0508,38.145,38.0508,38.1356,93288.0
2023-06-26 11:45:00,40.49,40.6,40.48,40.59,174288.0,38.1356,38.2392,38.1262,38.2298,174288.0
2023-06-26 11:50:00,40.59,40.66,40.59,40.59,175930.0,38.2298,38.2957,38.2298,38.2298,175930.0
2023-06-26 11:55:00,40.6,40.64,40.57,40.58,79381.0,38.2392,38.2769,38.2109,38.2204,79381.0
2023-06-26 12:00:00,40.58,40.6,40.52,40.53,154524.0,38.2204,38.2392,38.1638,38.1733,154524.0
2023-06-26 12:05:00,40.53,40.53,40.41,40.41,123591.0,38.1733,38.1733,38.0602,38.0602,123591.0
2023-06-26 12:10:00,40.41,40.41,40.35,40.36,202784.0,38.0602,38.0602,38.0037,38.0132,202784.0
2023-06-26 12:15:00,40.36,40.4,40.35,40.36,203261.0,38.0132,38.0508,38.0037,38.0132,203261.0
2023-06-26 12:20:00,40.36,40.48,40.33,40.4,219245.0,38.0132,38.1262,37.9849,38.0508,219245.0
2023-06-26 12:25:00,40.4,40.4,40.35,40.37,76294.0,38.0508,38.0508,38.0037,38.0226,76294.0
2023-06-26 12:30:00,40.37,40.4,40.3,40.32,134175.0,38.0226,38.0508,37.9566,37.9755,134175.0
2023-06-26 12:35:00,40.31,40.38,40.29,40.35,79064.0,37.9661,38.032,37.9472,38.0037,79064.0
2023-06-26 12:40:00,40.34,40.41,40.32,40.35,65755.0,37.9943,38.0602,37.9755,38.0037,65755.0
2023-06-26 12:45:00,40.34,40.4,40.33,40.39,39928.0,37.9943,38.0508,37.9849,38.0414,39928.0
2023-06-26 12:50:00,40.39,40.46,40.38,40.41,108968.0,38.0414,38.1073,38.032,38.0602,108968.0
2023-06-26 12:55:00,40.41,40.47,40.39,40.47,50440.0,38.0602,38.1168,38.0414,38.1168,50440.0
2023-06-26 13:00:00,40.47,40.54,40.46,40.47,37881.0,38.1168,38.1827,38.1073,38.1168,37881.0
2023-06-26 13:05:00,40.47,40.49,40.43,40.44,39324.0,38.1168,38.1356,38.0791,38.0885,39324.0
2023-06-26 13:10:00,40.44,40.51,40.44,40.46,66003.0,38.0885,38.1544,38.0885,38.1073,66003.0
2023-06-26 13:15:00,40.46,40.5,40.45,40.5,53161.0,38.1073,38.145,38.0979,38.145,53161.0
2023-06-26 13:20:00,40.5,40.5,40.4,40.41,56806.0,38.145,38.145,38.0508,38.0602,56806.0
2023-06-26 13:25:00,40.41,40.47,40.37,40.45,45805.0,38.0602,38.1168,38.0226,38.0979,45805.0
2023-06-26 13:30:00,40.45,40.47,40.43,40.46,67246.0,38.0979,38.1168,38.0791,38.1073,67246.0
2023-06-26 13:35:00,40.45,40.46,40.4,40.46,26614.0,38.0979,38.1073,38.0508,38.1073,26614.0
2023-06-26 13:40:00,40.47,40.51,40.43,40.47,69424.0,38.1168,38.1544,38.0791,38.1168,69424.0
2023-06-26 13:45:00,40.46,40.53,40.46,40.48,41137.0,38.1073,38.1733,38.1073,38.1262,41137.0
2023-06-26 13:50:00,40.48,40.5,40.44,40.45,28238.0,38.1262,38.145,38.0885,38.0979,28238.0
2023-06-26 13:55:00,40.45,40.46,40.39,40.39,68734.0,38.0979,38.1073,38.0414,38.0414,68734.0
2023-06-26 14:00:00,40.39,40.45,40.36,40.45,65414.0,38.0414,38.0979,38.0132,38.0979,65414.0
2023-06-26 14:05:00,40.44,40.45,40.35,40.37,54509.0,38.0885,38.0979,38.0037,38.0226,54509.0
2023-06-26 14:10:00,40.37,40.4,40.36,40.38,35201.0,38.0226,38.0508,38.0132,38.032,35201.0
2023-06-26 14:15:00,40.38,40.4,40.34,40.36,61846.0,38.032,38.0508,37.9943,38.0132,61846.0
2023-06-26 14:20:00,40.35,40.43,40.34,40.42,42067.0,38.0037,38.0791,37.9943,38.0697,42067.0
2023-06-26 14:25:00,40.41,40.44,40.38,40.41,46338.0,38.0602,38.0885,38.032,38.0602,46338.0
2023-06-26 14:30:00,40.41,40.47,40.39,40.46,57445.0,38.0602,38.1168,38.0414,38.1073,57445.0
2023-06-26 14:35:00,40.47,40.47,40.42,40.45,36704.0,38.1168,38.1168,38.0697,38.0979,36704.0
2023-06-26 14:40:00,40.44,40.47,40.41,40.41,49066.0,38.0885,38.1168,38.0602,38.0602,49066.0
2023-06-26 14:45:00,40.41,40.44,40.4,40.43,37837.0,38.0602,38.0885,38.0508,38.0791,37837.0
2023-06-26 14:50:00,40.43,40.44,40.35,40.38,116381.0,38.0791,38.0885,38.0037,38.032,116381.0
2023-06-26 14:55:00,40.38,40.42,40.38,40.41,42923.0,38.032,38.0697,38.032,38.0602,42923.0
2023-06-26 15:00:00,40.41,40.45,40.4,40.45,64104.0,38.0602,38.0979,38.0508,38.0979,64104.0
2023-06-26 15:05:00,40.45,40.48,40.44,40.46,88506.0,38.0979,38.1262,38.0885,38.1073,88506.0
2023-06-26 15:10:00,40.46,40.5,40.44,40.46,131027.0,38.1073,38.145,38.0885,38.1073,131027.0
2023-06-26 15:15:00,40.47,40.49,40.45,40.47,79562.0,38.1168,38.1356,38.0979,38.1168,79562.0
2023-06-26 15:20:00,40.46,40.48,40.41,40.41,74088.0,38.1073,38.1262,38.0602,38.0602,74088.0
2023-06-26 15:25:00,40.42,40.48,40.41,40.46,143003.0,38.0697,38.1262,38.0602,38.1073,143003.0
2023-06-26 15:30:00,40.46,40.48,40.42,40.45,97842.0,38.1073,38.1262,38.0697,38.0979,97842.0
2023-06-26 15:35:00,40.45,40.45,40.4,40.41,180277.0,38.0979,38.0979,38.0508,38.0602,180277.0
2023-06-26 15:40:00,40.41,40.41,40.31,40.32,351202.0,38.0602,38.0602,37.9661,37.9755,351202.0
2023-06-26 15:45:00,40.31,40.31,40.18,40.2,272712.0,37.9661,37.9661,37.8436,37.8625,272712.0
2023-06-26 15:50:00,40.19,40.2,40.11,40.16,476264.0,37.853,37.8625,37.7777,37.8248,476264.0
2023-06-26 15:55:00,40.16,40.18,40.08,40.1,805364.0,37.8248,37.8436,37.7494,37.7683,805364.0
2023-06-27 09:30:00,40.19,40.27,39.77,39.92,536246.0,37.853,37.9284,37.4575,37.5987,536246.0
2023-06-27 09:35:00,39.91,39.95,39.71,39.82,273927.0,37.5893,37.627,37.4009,37.5046,273927.0
2023-06-27 09:40:00,39.81,40.14,39.8,40.08,196565.0,37.4951,37.8059,37.4857,37.7494,196565.0
2023-06-27 09:45:00,40.07,40.11,39.85,39.91,338719.0,37.74,37.7777,37.5328,37.5893,338719.0
2023-06-27 09:50:00,39.9,40.12,39.86,39.98,161145.0,37.5799,37.7871,37.5422,37.6552,161145.0
2023-06-27 09:55:00,39.98,40.11,39.94,40.11,93902.0,37.6552,37.7777,37.6176,37.7777,93902.0
2023-06-27 10:00:00,40.1,40.25,40.09,40.24,133682.0,37.7683,37.9095,37.7589,37.9001,133682.0
2023-06-27 10:05:00,40.24,40.3,40.17,40.18,217443.0,37.9001,37.9566,37.8342,37.8436,217443.0
2023-06-27 10:10:00,40.18,40.35,40.08,40.33,232662.0,37.8436,38.0037,37.7494,37.9849,232662.0
2023-06-27 10:15:00,40.33,40.45,40.33,40.39,150331.0,37.9849,38.0979,37.9849,38.0414,150331.0
2023-06-27 10:20:00,40.39,40.52,40.36,40.46,114649.0,38.0414,38.1638,38.0132,38.1073,114649.0
2023-06-27 10:25:00,40.47,40.5,40.43,40.49,155942.0,38.1168,38.145,38.0791,38.1356,155942.0
2023-06-27 10:30:00,40.5,40.64,40.49,40.62,205291.0,38.145,38.2769,38.1356,38.258,205291.0
2023-06-27 10:35:00,40.61,40.64,40.57,40.63,112415.0,38.2486,38.2769,38.2109,38.2675,112415.0
2023-06-27 10:40:00,40.63,40.7,40.61,40.62,446585.0,38.2675,38.3334,38.2486,38.258,446585.0
2023-06-27 10:45:00,40.62,40.75,40.6,40.72,343171.0,38.258,38.3805,38.2392,38.3522,343171.0
2023-06-27 10:50:00,40.71,40.81,40.7,40.79,122666.0,38.3428,38.437,38.3334,38.4181,122666.0
2023-06-27 10:55:00,40.79,40.85,40.78,40.83,265602.0,38.4181,38.4747,38.4087,38.4558,265602.0
2023-06-27 11:00:00,40.84,40.9,40.79,40.8,388785.0,38.4652,38.5218,38.4181,38.4276,388785.0
2023-06-27 11:05:00,40.8,40.85,40.74,40.84,281241.0,38.4276,38.4747,38.3711,38.4652,281241.0
2023-06-27 11:10:00,40.85,40.85,40.74,40.84,312268.0,38.4747,38.4747,38.3711,38.4652,312268.0
2023-06-27 11:15:00,40.83,40.83,40.76,40.76,113230.0,38.4558,38.4558,38.3899,38.3899,113230.0
2023-06-27 11:20:00,40.76,40.79,40.71,40.79,159229.0,38.3899,38.4181,38.3428,38.4181,159229.0
2023-06-27 11:25:00,40.78,40.79,40.71,40.76,193233.0,38.4087,38.4181,38.3428,38.3899,193233.0
2023-06-27 11:30:00,40.75,40.76,40.68,40.7,240088.0,38.3805,38.3899,38.3145,38.3334,240088.0
2023-06-27 11:35:00,40.7,40.72,40.63,40.69,248312.0,38.3334,38.3522,38.2675,38.324,248312.0
2023-06-27 11:40:00,40.69,40.73,40.61,40.65,243498.0,38.324,38.3616,38.2486,38.2863,243498.0
2023-06-27 11:45:00,40.64,40.69,40.59,40.6,67414.0,38.2769,38.324,38.2298,38.2392,67414.0
2023-06-27 11:50:00,40.61,40.66,40.59,40.66,71715.0,38.2486,38.2957,38.2298,38.2957,71715.0
2023-06-27 11:55:00,40.66,40.69,40.62,40.68,124590.0,38.2957,38.324,38.258,38.3145,124590.0
2023-06-27 12:00:00,40.67,40.75,40.66,40.72,293700.0,38.3051,38.3805,38.2957,38.3522,293700.0
2023-06-27 12:05:00,40.71,40.74,40.69,40.73,213745.0,38.3428,38.3711,38.324,38.3616,213745.0
2023-06-27 12:10:00,40.73,40.84,40.72,40.82,191497.0,38.3616,38.4652,38.3522,38.4464,191497.0
2023-06-27 12:15:00,40.82,40.82,40.75,40.76,124368.0,38.4464,38.4464,38.3805,38.3899,124368.0
2023-06-27 12:20:00,40.76,40.76,40.69,40.75,364477.0,38.3899,38.3899,38.324,38.3805,364477.0
2023-06-27 12:25:00,40.75,40.82,40.75,40.77,131318.0,38.3805,38.4464,38.3805,38.3993,131318.0
2023-06-27 12:30:00,40.77,40.84,40.73,40.83,118408.0,38.3993,38.4652,38.3616,38.4558,118408.0
2023-06-27 12:35:00,40.83,40.96,40.81,40.95,302942.0,38.4558,38.5783,38.437,38.5688,302942.0
2023-06-27 12:40:00,40.95,40.96,40.91,40.95,183016.0,38.5688,38.5783,38.5312,38.5688,183016.0
2023-06-27 12:45:00,40.95,41.11,40.94,41.09,413243.0,38.5688,38.7195,38.5594,38.7007,413243.0
2023-06-27 12:50:00,41.09,41.1,41.02,41.04,199826.0,38.7007,38.7101,38.6348,38.6536,199826.0
2023-06-27 12:55:00,41.04,41.08,41.02,41.05,273988.0,38.6536,38.6913,38.6348,38.663,273988.0
2023-06-27 13:00:00,41.05,41.06,41.01,41.02,106279.0,38.663,38.6724,38.6254,38.6348,106279.0
2023-06-27 13:05:00,41.02,41.03,40.93,40.95,230444.0,38.6348,38.6442,38.55,38.5688,230444.0
2023-06-27 13:10:00,40.94,41.0,40.93,40.98,57813.0,38.5594,38.6159,38.55,38.5971,57813.0
2023-06-27 13:15:00,40.97,41.01,40.95,40.96,49232.0,38.5877,38.6254,38.5688,38.5783,49232.0
2023-06-27 13:20:00,40.96,41.08,40.96,41.07,137142.0,38.5783,38.6913,38.5783,38.6819,137142.0
2023-06-27 13:25:00,41.07,41.12,41.04,41.05,228158.0,38.6819,38.729,38.6536,38.663,228158.0
2023-06-27 13:30:00,41.06,41.11,41.05,41.09,105542.0,38.6724,38.7195,38.663,38.7007,105542.0
2023-06-27 13:35:00,41.09,41.1,41.07,41.08,55432.0,38.7007,38.7101,38.6819,38.6913,55432.0
2023-06-27 13:40:00,41.09,41.11,41.08,41.11,82235.0,38.7007,38.7195,38.6913,38.7195,82235.0
2023-06-27 13:45:00,41.1,41.12,41.08,41.09,75324.0,38.7101,38.729,38.6913,38.7007,75324.0
2023-06-27 13:50:00,41.1,41.11,41.08,41.1,67154.0,38.7101,38.7195,38.6913,38.7101,67154.0
2023-06-27 13:55:00,41.1,41.1,40.99,41.02,136067.0,38.7101,38.7101,38.6065,38.6348,136067.0
2023-06-27 14:00:00,41.02,41.08,40.99,41.05,120418.0,38.6348,38.6913,38.6065,38.663,120418.0
2023-06-27 14:05:00,41.05,41.06,41.01,41.02,40078.0,38.663,38.6724,38.6254,38.6348,40078.0
2023-06-27 14:10:00,41.02,41.07,41.02,41.06,50125.0,38.6348,38.6819,38.6348,38.6724,50125.0
2023-06-27 14:15:00,41.05,41.05,41.02,41.03,29391.0,38.663,38.663,38.6348,38.6442,29391.0
2023-06-27 14:20:00,41.03,41.04,40.97,40.98,99974.0,38.6442,38.6536,38.5877,38.5971,99974.0
2023-06-27 14:25:00,40.98,41.04,40.97,41.02,87096.0,38.5971,38.6536,38.5877,38.6348,87096.0
2023-06-27 14:30:00,41.02,41.03,40.98,41.0,62506.0,38.6348,38.6442,38.5971,38.6159,62506.0
2023-06-27 14:35:00,41.0,41.03,40.98,40.99,54224.0,38.6159,38.6442,38.5971,38.6065,54224.0
2023-06-27 14:40:00,40.99,41.0,40.92,40.93,77580.0,38.6065,38.6159,38.5406,38.55,77580.0
2023-06-27 14:45:00,40.92,40.94,40.9,40.92,186502.0,38.5406,38.5594,38.5218,38.5406,186502.0
2023-06-27 14:50:00,40.92,40.94,40.9,40.91,50286.0,38.5406,38.5594,38.5218,38.5312,50286.0
2023-06-27 14:55:00,40.91,40.92,40.85,40.86,85121.0,38.5312,38.5406,38.4747,38.4841,85121.0
2023-06-27 15:00:00,40.86,40.94,40.86,40.93,136909.0,38.4841,38.5594,38.4841,38.55,136909.0
2023-06-27 15:05:00,40.92,40.95,40.9,40.93,73919.0,38.5406,38.5688,38.5218,38.55,73919.0
2023-06-27 15:10:00,40.92,40.92,40.83,40.86,102763.0,38.5406,38.5406,38.4558,38.4841,102763.0
2023-06-27 15:15:00,40.87,40.87,40.82,40.84,97045.0,38.4935,38.4935,38.4464,38.4652,97045.0
2023-06-27 15:20:00,40.84,40.84,40.77,40.81,149430.0,38.4652,38.4652,38.3993,38.437,149430.0
2023-06-27 15:25:00,40.82,40.89,40.81,40.88,106355.0,38.4464,38.5123,38.437,38.5029,106355.0
2023-06-27 15:30:00,40.87,40.91,40.82,40.84,118175.0,38.4935,38.5312,38.4464,38.4652,118175.0
2023-06-27 15:35:00,40.84,40.84,40.79,40.83,110939.0,38.4652,38.4652,38.4181,38.4558,110939.0
2023-06-27 15:40:00,40.84,40.88,40.83,40.88,135869.0,38.4652,38.5029,38.4558,38.5029,135869.0
2023-06-27 15:45:00,40.87,40.94,40.86,40.9,337620.0,38.4935,38.5594,38.4841,38.5218,337620.0
2023-06-27 15:50:00,40.89,40.9,40.78,40.8,338727.0,38.5123,38.5218,38.4087,38.4276,338727.0
2023-06-27 15:55:00,40.8,40.81,40.72,40.74,623571.0,38.4276,38.437,38.3522,38.3711,623571.0
2023-06-28 09:30:00,40.56,40.63,40.06,40.28,594487.0,38.2015,38.2675,37.7306,37.9378,594487.0
2023-06-28 09:35:00,40.29,40.35,40.12,40.3,433370.0,37.9472,38.0037,37.7871,37.9566,433370.0
2023-06-28 09:40:00,40.3,40.49,40.13,40.43,418258.0,37.9566,38.1356,37.7965,38.0791,418258.0
2023-06-28 09:45:00,40.43,40.46,40.26,40.27,256264.0,38.0791,38.1073,37.919,37.9284,256264.0
2023-06-28 09:50:00,40.27,40.45,40.21,40.45,204143.0,37.9284,38.0979,37.8719,38.0979,204143.0
2023-06-28 09:55:00,40.45,40.54,40.43,40.53,269332.0,38.0979,38.1827,38.0791,38.1733,269332.0
2023-06-28 10:00:00,40.54,40.54,40.45,40.5,101902.0,38.1827,38.1827,38.0979,38.145,101902.0
2023-06-28 10:05:00,40.51,40.64,40.48,40.58,285682.0,38.1544,38.2769,38.1262,38.2204,285682.0
2023-06-28 10:10:00,40.58,40.62,40.51,40.57,155644.0,38.2204,38.258,38.1544,38.2109,155644.0
2023-06-28 10:15:00,40.56,40.57,40.43,40.54,193646.0,38.2015,38.2109,38.0791,38.1827,193646.0
2023-06-28 10:20:00,40.54,40.57,40.43,40.46,115119.0,38.1827,38.2109,38.0791,38.1073,115119.0
2023-06-28 10:25:00,40.45,40.46,40.34,40.38,183800.0,38.0979,38.1073,37.9943,38.032,183800.0
2023-06-28 10:30:00,40.38,40.48,40.35,40.46,133742.0,38.032,38.1262,38.0037,38.1073,133742.0
2023-06-28 10:35:00,40.46,40.47,40.35,40.4,147134.0,38.1073,38.1168,38.0037,38.0508,147134.0
2023-06-28 10:40:00,40.4,40.43,40.25,40.26,191844.0,38.0508,38.0791,37.9095,37.919,191844.0
2023-06-28 10:45:00,40.24,40.3,40.17,40.3,199724.0,37.9001,37.9566,37.8342,37.9566,199724.0
2023-06-28 10:50:00,40.29,40.32,40.22,40.29,201332.0,37.9472,37.9755,37.8813,37.9472,201332.0
2023-06-28 10:55:00,40.29,40.29,40.21,40.23,93031.0,37.9472,37.9472,37.8719,37.8907,93031.0
2023-06-28 11:00:00,40.23,40.33,40.23,40.3,96886.0,37.8907,37.9849,37.8907,37.9566,96886.0
2023-06-28 11:05:00,40.3,40.37,40.26,40.37,79492.0,37.9566,38.0226,37.919,38.0226,79492.0
2023-06-28 11:10:00,40.37,40.42,40.3,40.38,123783.0,38.0226,38.0697,37.9566,38.032,123783.0
2023-06-28 11:15:00,40.37,40.44,40.32,40.44,149603.0,38.0226,38.0885,37.9755,38.0885,149603.0
2023-06-28 11:20:00,40.44,40.51,40.39,40.41,328251.0,38.0885,38.1544,38.0414,38.0602,328251.0
2023-06-28 11:25:00,40.41,40.56,40.4,40.56,139116.0,38.0602,38.2015,38.0508,38.2015,139116.0
2023-06-28 11:30:00,40.57,40.65,40.53,40.64,162671.0,38.2109,38.2863,38.1733,38.2769,162671.0
2023-06-28 11:35:00,40.64,40.67,40.58,40.59,130354.0,38.2769,38.3051,38.2204,38.2298,130354.0
2023-06-28 11:40:00,40.59,40.62,40.57,40.59,86616.0,38.2298,38.258,38.2109,38.2298,86616.0
2023-06-28 11:45:00,40.59,40.67,40.59,40.64,117340.0,38.2298,38.3051,38.2298,38.2769,117340.0
2023-06-28 11:50:00,40.63,40.64,40.59,40.61,48839.0,38.2675,38.2769,38.2298,38.2486,48839.0
2023-06-28 11:55:00,40.6,40.62,40.58,40.6,86258.0,38.2392,38.258,38.2204,38.2392,86258.0
2023-06-28 12:00:00,40.6,40.63,40.55,40.58,89141.0,38.2392,38.2675,38.1921,38.2204,89141.0
2023-06-28 12:05:00,40.57,40.59,40.53,40.56,126898.0,38.2109,38.2298,38.1733,38.2015,126898.0
2023-06-28 12:10:00,40.56,40.64,40.55,40.64,130250.0,38.2015,38.2769,38.1921,38.2769,130250.0
2023-06-28 12:15:00,40.65,40.69,40.62,40.65,55422.0,38.2863,38.324,38.258,38.2863,55422.0
2023-06-28 12:20:00,40.65,40.65,40.6,40.63,46352.0,38.2863,38.2863,38.2392,38.2675,46352.0
2023-06-28 12:25:00,40.63,40.64,40.5,40.54,191618.0,38.2675,38.2769,38.145,38.1827,191618.0
2023-06-28 12:30:00,40.55,40.63,40.54,40.61,60033.0,38.1921,38.2675,38.1827,38.2486,60033.0
2023-06-28 12:35:00,40.61,40.61,40.55,40.56,55320.0,38.2486,38.2486,38.1921,38.2015,55320.0
2023-06-28 12:40:00,40.57,40.59,40.39,40.4,144266.0,38.2109,38.2298,38.0414,38.0508,144266.0
2023-06-28 12:45:00,40.4,40.42,40.31,40.32,340449.0,38.0508,38.0697,37.9661,37.9755,340449.0
2023-06-28 12:50:00,40.32,40.33,40.2,40.22,348724.0,37.9755,37.9849,37.8625,37.8813,348724.0
2023-06-28 12:55:00,40.21,40.3,40.18,40.28,203657.0,37.8719,37.9566,37.8436,37.9378,203657.0
2023-06-28 13:00:00,40.27,40.29,40.19,40.25,326757.0,37.9284,37.9472,37.853,37.9095,326757.0
2023-06-28 13:05:00,40.25,40.27,40.19,40.22,276309.0,37.9095,37.9284,37.853,37.8813,276309.0
2023-06-28 13:10:00,40.21,40.25,40.18,40.25,227703.0,37.8719,37.9095,37.8436,37.9095,227703.0
2023-06-28 13:15:00,40.24,40.26,40.22,40.26,357918.0,37.9001,37.919,37.8813,37.919,357918.0
2023-06-28 13:20:00,40.26,40.26,40.2,40.23,275567.0,37.919,37.919,37.8625,37.8907,275567.0
2023-06-28 13:25:00,40.24,40.34,40.24,40.33,116107.0,37.9001,37.9943,37.9001,37.9849,116107.0
2023-06-28 13:30:00,40.33,40.37,40.27,40.28,225985.0,37.9849,38.0226,37.9284,37.9378,225985.0
2023-06-28 13:35:00,40.28,40.33,40.27,40.33,57665.0,37.9378,37.9849,37.9284,37.9849,57665.0
2023-06-28 13:40:00,40.34,40.41,40.32,40.39,173050.0,37.9943,38.0602,37.9755,38.0414,173050.0
2023-06-28 13:45:00,40.39,40.4,40.35,40.37,98632.0,38.0414,38.0508,38.0037,38.0226,98632.0
2023-06-28 13:50:00,40.36,40.41,40.36,40.41,52753.0,38.0132,38.0602,38.0132,38.0602,52753.0
2023-06-28 13:55:00,40.41,40.43,40.38,40.41,40520.0,38.0602,38.0791,38.032,38.0602,40520.0
2023-06-28 14:00:00,40.41,40.45,40.39,40.4,76857.0,38.0602,38.0979,38.0414,38.0508,76857.0
2023-06-28 14:05:00,40.4,40.42,40.39,40.41,84835.0,38.0508,38.0697,38.0414,38.0602,84835.0
2023-06-28 14:10:00,40.41,40.47,40.41,40.46,46746.0,38.0602,38.1168,38.0602,38.1073,46746.0
2023-06-28 14:15:00,40.46,40.46,40.42,40.43,35226.0,38.1073,38.1073,38.0697,38.0791,35226.0
2023-06-28 14:20:00,40.43,40.45,40.4,40.43,112198.0,38.0791,38.0979,38.0508,38.0791,112198.0
2023-06-28 14:25:00,40.43,40.46,40.4,40.43,53224.0,38.0791,38.1073,38.0508,38.0791,53224.0
2023-06-28 14:30:00,40.43,40.44,40.41,40.44,46922.0,38.0791,38.0885,38.0602,38.0885,46922.0
2023-06-28 14:35:00,40.44,40.49,40.43,40.48,101480.0,38.0885,38.1356,38.0791,38.1262,101480.0
2023-06-28 14:40:00,40.47,40.51,40.46,40.5,65121.0,38.1168,38.1544,38.1073,38.145,65121.0
2023-06-28 14:45:00,40.5,40.51,40.45,40.46,57825.0,38.145,38.1544,38.0979,38.1073,57825.0
2023-06-28 14:50:00,40.46,40.53,40.45,40.5,109683.0,38.1073,38.1733,38.0979,38.145,109683.0
2023-06-28 14:55:00,40.5,40.5,40.4,40.43,259437.0,38.145,38.145,38.0508,38.0791,259437.0
2023-06-28 15:00:00,40.44,40.47,40.39,40.41,85319.0,38.0885,38.1168,38.0414,38.0602,85319.0
2023-06-28 15:05:00,40.41,40.43,40.35,40.43,101211.0,38.0602,38.0791,38.0037,38.0791,101211.0
2023-06-28 15:10:00,40.43,40.48,40.43,40.46,87318.0,38.0791,38.1262,38.0791,38.1073,87318.0
2023-06-28 15:15:00,40.45,40.5,40.43,40.48,119585.0,38.0979,38.145,38.0791,38.1262,119585.0
2023-06-28 15:20:00,40.48,40.52,40.48,40.52,102146.0,38.1262,38.1638,38.1262,38.1638,102146.0
2023-06-28 15:25:00,40.52,40.55,40.49,40.51,95404.0,38.1638,38.1921,38.1356,38.1544,95404.0
2023-06-28 15:30:00,40.5,40.54,40.5,40.51,171508.0,38.145,38.1827,38.145,38.1544,171508.0
2023-06-28 15:35:00,40.5,40.54,40.45,40.53,223246.0,38.145,38.1827,38.0979,38.1733,223246.0
2023-06-28 15:40:00,40.53,40.56,40.5,40.52,149575.0,38.1733,38.2015,38.145,38.1638,149575.0
2023-06-28 15:45:00,40.52,40.61,40.51,40.58,440788.0,38.1638,38.2486,38.1544,38.2204,440788.0
2023-06-28 15:50:00,40.57,40.58,40.51,40.52,460484.0,38.2109,38.2204,38.1544,38.1638,460484.0
2023-06-28 15:55:00,40.52,40.54,40.51,40.54,702938.0,38.1638,38.1827,38.1544,38.1827,702938.0
2023-06-29 09:30:00,41.03,41.29,41.01,41.24,766266.0,38.6442,38.8891,38.6254,38.842,766266.0
2023-06-29 09:35:00,41.24,41.49,41.19,41.48,719600.0,38.842,39.0774,38.7949,39.068,719600.0
2023-06-29 09:40:00,41.48,41.5,41.35,41.45,655368.0,39.068,39.0869,38.9456,39.0398,655368.0
2023-06-29 09:45:00,41.45,41.59,41.38,41.43,588964.0,39.0398,39.1716,38.9738,39.0209,588964.0
2023-06-29 09:50:00,41.44,41.52,41.33,41.45,274746.0,39.0304,39.1057,38.9267,39.0398,274746.0
2023-06-29 09:55:00,41.46,41.57,41.42,41.47,402479.0,39.0492,39.1528,39.0115,39.0586,402479.0
2023-06-29 10:00:00,41.47,41.66,41.47,41.65,803016.0,39.0586,39.2376,39.0586,39.2281,803016.0
2023-06-29 10:05:00,41.64,41.73,41.58,41.71,595969.0,39.2187,39.3035,39.1622,39.2847,595969.0
2023-06-29 10:10:00,41.72,41.72,41.55,41.67,325424.0,39.2941,39.2941,39.134,39.247,325424.0
2023-06-29 10:15:00,41.67,41.7,41.61,41.66,429234.0,39.247,39.2752,39.1905,39.2376,429234.0
2023-06-29 10:20:00,41.65,41.66,41.41,41.41,304072.0,39.2281,39.2376,39.0021,39.0021,304072.0
2023-06-29 10:25:00,41.4,41.58,41.4,41.57,206266.0,38.9927,39.1622,38.9927,39.1528,206266.0
2023-06-29 10:30:00,41.58,41.61,41.53,41.55,118506.0,39.1622,39.1905,39.1151,39.134,118506.0
2023-06-29 10:35:00,41.54,41.56,41.36,41.41,123805.0,39.1245,39.1434,38.955,39.0021,123805.0
2023-06-29 10:40:00,41.4,41.53,41.37,41.52,183620.0,38.9927,39.1151,38.9644,39.1057,183620.0
2023-06-29 10:45:00,41.52,41.54,41.32,41.36,193221.0,39.1057,39.1245,38.9173,38.955,193221.0
2023-06-29 10:50:00,41.37,41.37,41.15,41.16,321841.0,38.9644,38.9644,38.7572,38.7666,321841.0
2023-06-29 10:55:00,41.16,41.32,41.15,41.27,313061.0,38.7666,38.9173,38.7572,38.8702,313061.0
2023-06-29 11:00:00,41.27,41.27,41.16,41.22,214780.0,38.8702,38.8702,38.7666,38.8231,214780.0
2023-06-29 11:05:00,41.22,41.26,41.18,41.2,202868.0,38.8231,38.8608,38.7855,38.8043,202868.0
2023-06-29 11:10:00,41.2,41.34,41.19,41.32,127775.0,38.8043,38.9362,38.7949,38.9173,127775.0
2023-06-29 11:15:00,41.33,41.38,41.28,41.29,108528.0,38.9267,38.9738,38.8797,38.8891,108528.0
2023-06-29 11:20:00,41.28,41.28,41.12,41.13,183351.0,38.8797,38.8797,38.729,38.7384,183351.0
2023-06-29 11:25:00,41.13,41.22,41.13,41.2,102987.0,38.7384,38.8231,38.7384,38.8043,102987.0
2023-06-29 11:30:00,41.19,41.26,41.18,41.23,98829.0,38.7949,38.8608,38.7855,38.8326,98829.0
2023-06-29 11:35:00,41.23,41.29,41.2,41.27,74798.0,38.8326,38.8891,38.8043,38.8702,74798.0
2023-06-29 11:40:00,41.28,41.31,41.21,41.25,179668.0,38.8797,38.9079,38.8137,38.8514,179668.0
2023-06-29 11:45:00,41.26,41.26,41.2,41.22,120780.0,38.8608,38.8608,38.8043,38.8231,120780.0
2023-06-29 11:50:00,41.23,41.23,41.18,41.22,102015.0,38.8326,38.8326,38.7855,38.8231,102015.0
2023-06-29 11:55:00,41.22,41.22,41.12,41.14,188499.0,38.8231,38.8231,38.729,38.7478,188499.0
2023-06-29 12:00:00,41.15,41.19,41.13,41.18,66602.0,38.7572,38.7949,38.7384,38.7855,66602.0
2023-06-29 12:05:00,41.19,41.23,41.16,41.19,123375.0,38.7949,38.8326,38.7666,38.7949,123375.0
2023-06-29 12:10:00,41.2,41.24,41.15,41.22,157937.0,38.8043,38.842,38.7572,38.8231,157937.0
2023-06-29 12:15:00,41.23,41.26,41.21,41.26,83683.0,38.8326,38.8608,38.8137,38.8608,83683.0
2023-06-29 12:20:00,41.26,41.39,41.25,41.36,156320.0,38.8608,38.9833,38.8514,38.955,156320.0
2023-06-29 12:25:00,41.36,41.37,41.32,41.34,130154.0,38.955,38.9644,38.9173,38.9362,130154.0
2023-06-29 12:30:00,41.34,41.38,41.31,41.36,103934.0,38.9362,38.9738,38.9079,38.955,103934.0
2023-06-29 12:35:00,41.36,41.45,41.36,41.42,88815.0,38.955,39.0398,38.955,39.0115,88815.0
2023-06-29 12:40:00,41.43,41.44,41.35,41.37,59643.0,39.0209,39.0304,38.9456,38.9644,59643.0
2023-06-29 12:45:00,41.37,41.39,41.35,41.38,84396.0,38.9644,38.9833,38.9456,38.9738,84396.0
2023-06-29 12:50:00,41.38,41.39,41.36,41.37,60954.0,38.9738,38.9833,38.955,38.9644,60954.0
2023-06-29 12:55:00,41.36,41.38,41.3,41.34,72450.0,38.955,38.9738,38.8985,38.9362,72450.0
2023-06-29 13:00:00,41.34,41.39,41.28,41.3,226755.0,38.9362,38.9833,38.8797,38.8985,226755.0
2023-06-29 13:05:00,41.29,41.29,41.21,41.27,106771.0,38.8891,38.8891,38.8137,38.8702,106771.0
2023-06-29 13:10:00,41.27,41.28,41.23,41.26,86381.0,38.8702,38.8797,38.8326,38.8608,86381.0
2023-06-29 13:15:00,41.26,41.31,41.25,41.3,74140.0,38.8608,38.9079,38.8514,38.8985,74140.0
2023-06-29 13:20:00,41.3,41.31,41.25,41.27,82863.0,38.8985,38.9079,38.8514,38.8702,82863.0
2023-06-29 13:25:00,41.27,41.34,41.26,41.33,124069.0,38.8702,38.9362,38.8608,38.9267,124069.0
2023-06-29 13:30:00,41.34,41.35,41.31,41.34,59796.0,38.9362,38.9456,38.9079,38.9362,59796.0
2023-06-29 13:35:00,41.34,41.38,41.3,41.37,62198.0,38.9362,38.9738,38.8985,38.9644,62198.0
2023-06-29 13:40:00,41.38,41.4,41.33,41.36,276048.0,38.9738,38.9927,38.9267,38.955,276048.0
2023-06-29 13:45:00,41.35,41.38,41.34,41.35,47848.0,38.9456,38.9738,38.9362,38.9456,47848.0
2023-06-29 13:50:00,41.35,41.36,41.28,41.29,48712.0,38.9456,38.955,38.8797,38.8891,48712.0
2023-06-29 13:55:00,41.29,41.29,41.2,41.23,81205.0,38.8891,38.8891,38.8043,38.8326,81205.0
2023-06-29 14:00:00,41.23,41.24,41.15,41.18,84345.0,38.8326,38.842,38.7572,38.7855,84345.0
2023-06-29 14:05:00,41.17,41.19,41.11,41.17,152210.0,38.7761,38.7949,38.7195,38.7761,152210.0
2023-06-29 14:10:00,41.17,41.19,41.15,41.18,51631.0,38.7761,38.7949,38.7572,38.7855,51631.0
2023-06-29 14:15:00,41.18,41.3,41.14,41.27,293354.0,38.7855,38.8985,38.7478,38.8702,293354.0
2023-06-29 14:20:00,41.28,41.29,41.24,41.27,57889.0,38.8797,38.8891,38.842,38.8702,57889.0
2023-06-29 14:25:00,41.27,41.31,41.25,41.29,63612.0,38.8702,38.9079,38.8514,38.8891,63612.0
2023-06-29 14:30:00,41.29,41.3,41.27,41.29,59833.0,38.8891,38.8985,38.8702,38.8891,59833.0
2023-06-29 14:35:00,41.29,41.31,41.26,41.27,89353.0,38.8891,38.9079,38.8608,38.8702,89353.0
2023-06-29 14:40:00,41.27,41.28,41.21,41.27,209848.0,38.8702,38.8797,38.8137,38.8702,209848.0
2023-06-29 14:45:00,41.27,41.31,41.26,41.29,64955.0,38.8702,38.9079,38.8608,38.8891,64955.0
2023-06-29 14:50:00,41.29,41.3,41.27,41.29,31523.0,38.8891,38.8985,38.8702,38.8891,31523.0
2023-06-29 14:55:00,41.29,41.3,41.26,41.3,69703.0,38.8891,38.8985,38.8608,38.8985,69703.0
2023-06-29 15:00:00,41.31,41.33,41.26,41.3,79210.0,38.9079,38.9267,38.8608,38.8985,79210.0
2023-06-29 15:05:00,41.3,41.31,41.28,41.29,55283.0,38.8985,38.9079,38.8797,38.8891,55283.0
2023-06-29 15:10:00,41.29,41.3,41.25,41.29,74193.0,38.8891,38.8985,38.8514,38.8891,74193.0
2023-06-29 15:15:00,41.3,41.33,41.26,41.27,96707.0,38.8985,38.9267,38.8608,38.8702,96707.0
2023-06-29 15:20:00,41.27,41.33,41.26,41.31,216117.0,38.8702,38.9267,38.8608,38.9079,216117.0
2023-06-29 15:25:00,41.32,41.34,41.3,41.3,98365.0,38.9173,38.9362,38.8985,38.8985,98365.0
2023-06-29 15:30:00,41.3,41.33,41.25,41.27,117711.0,38.8985,38.9267,38.8514,38.8702,117711.0
2023-06-29 15:35:00,41.26,41.3,41.24,41.27,161464.0,38.8608,38.8985,38.842,38.8702,161464.0
2023-06-29 15:40:00,41.27,41.32,41.25,41.28,135396.0,38.8702,38.9173,38.8514,38.8797,135396.0
2023-06-29 15:45:00,41.28,41.36,41.26,41.34,456240.0,38.8797,38.955,38.8608,38.9362,456240.0
2023-06-29 15:50:00,41.34,41.41,41.31,41.32,450873.0,38.9362,39.0021,38.9079,38.9173,450873.0
2023-06-29 15:55:00,41.32,41.32,41.25,41.29,798227.0,38.9173,38.9173,38.8514,38.8891,798227.0
2023-06-30 09:30:00,41.78,41.78,41.47,41.47,811928.0,39.3506,39.3506,39.0586,39.0586,811928.0
2023-06-30 09:35:00,41.48,41.51,41.31,41.42,750090.0,39.068,39.0963,38.9079,39.0115,750090.0
2023-06-30 09:40:00,41.43,41.44,41.25,41.31,296533.0,39.0209,39.0304,38.8514,38.9079,296533.0
2023-06-30 09:45:00,41.31,41.32,41.01,41.16,821223.0,38.9079,38.9173,38.6254,38.7666,821223.0
2023-06-30 09:50:00,41.16,41.36,41.15,41.28,329823.0,38.7666,38.955,38.7572,38.8797,329823.0
2023-06-30 09:55:00,41.28,41.42,41.28,41.34,231532.0,38.8797,39.0115,38.8797,38.9362,231532.0
2023-06-30 10:00:00,41.34,41.45,41.33,41.41,169317.0,38.9362,39.0398,38.9267,39.0021,169317.0
2023-06-30 10:05:00,41.41,41.44,41.36,41.42,108764.0,39.0021,39.0304,38.955,39.0115,108764.0
2023-06-30 10:10:00,41.42,41.45,41.3,41.31,87856.0,39.0115,39.0398,38.8985,38.9079,87856.0
2023-06-30 10:15:00,41.31,41.34,41.12,41.15,232924.0,38.9079,38.9362,38.729,38.7572,232924.0
2023-06-30 10:20:00,41.15,41.26,41.12,41.22,347546.0,38.7572,38.8608,38.729,38.8231,347546.0
2023-06-30 10:25:00,41.22,41.38,41.21,41.37,242382.0,38.8231,38.9738,38.8137,38.9644,242382.0
2023-06-30 10:30:00,41.37,41.42,41.36,41.36,127468.0,38.9644,39.0115,38.955,38.955,127468.0
2023-06-30 10:35:00,41.36,41.37,41.09,41.11,263617.0,38.955,38.9644,38.7007,38.7195,263617.0
2023-06-30 10:40:00,41.11,41.15,41.06,41.09,251596.0,38.7195,38.7572,38.6724,38.7007,251596.0
2023-06-30 10:45:00,41.08,41.08,40.88,40.9,172470.0,38.6913,38.6913,38.5029,38.5218,172470.0
2023-06-30 10:50:00,40.91,40.97,40.89,40.93,203672.0,38.5312,38.5877,38.5123,38.55,203672.0
2023-06-30 10:55:00,40.94,40.97,40.87,40.96,255454.0,38.5594,38.5877,38.4935,38.5783,255454.0
2023-06-30 11:00:00,40.96,41.04,40.92,41.03,154886.0,38.5783,38.6536,38.5406,38.6442,154886.0
2023-06-30 11:05:00,41.04,41.11,41.01,41.09,233501.0,38.6536,38.7195,38.6254,38.7007,233501.0
2023-06-30 11:10:00,41.1,41.12,41.05,41.07,88616.0,38.7101,38.729,38.663,38.6819,88616.0
2023-06-30 11:15:00,41.07,41.1,41.01,41.05,51784.0,38.6819,38.7101,38.6254,38.663,51784.0
2023-06-30 11:20:00,41.06,41.11,41.05,41.09,80155.0,38.6724,38.7195,38.663,38.7007,80155.0
2023-06-30 11:25:00,41.09,41.1,41.04,41.09,98177.0,38.7007,38.7101,38.6536,38.7007,98177.0
2023-06-30 11:30:00,41.09,41.09,40.99,41.01,161658.0,38.7007,38.7007,38.6065,38.6254,161658.0
2023-06-30 11:35:00,41.01,41.11,41.0,41.1,162749.0,38.6254,38.7195,38.6159,38.7101,162749.0
2023-06-30 11:40:00,41.1,41.2,41.08,41.13,131265.0,38.7101,38.8043,38.6913,38.7384,131265.0
2023-06-30 11:45:00,41.13,41.19,41.11,41.15,155066.0,38.7384,38.7949,38.7195,38.7572,155066.0
2023-06-30 11:50:00,41.15,41.15,41.06,41.07,88322.0,38.7572,38.7572,38.6724,38.6819,88322.0
2023-06-30 11:55:00,41.07,41.08,41.04,41.06,57755.0,38.6819,38.6913,38.6536,38.6724,57755.0
2023-06-30 12:00:00,41.06,41.1,40.99,41.02,146799.0,38.6724,38.7101,38.6065,38.6348,146799.0
2023-06-30 12:05:00,41.02,41.14,41.01,41.11,254008.0,38.6348,38.7478,38.6254,38.7195,254008.0
2023-06-30 12:10:00,41.12,41.14,41.1,41.12,77694.0,38.729,38.7478,38.7101,38.729,77694.0
2023-06-30 12:15:00,41.12,41.13,41.08,41.12,108339.0,38.729,38.7384,38.6913,38.729,108339.0
2023-06-30 12:20:00,41.12,41.14,41.08,41.11,98426.0,38.729,38.7478,38.6913,38.7195,98426.0
2023-06-30 12:25:00,41.12,41.17,41.11,41.13,62958.0,38.729,38.7761,38.7195,38.7384,62958.0
2023-06-30 12:30:00,41.14,41.17,41.11,41.13,75703.0,38.7478,38.7761,38.7195,38.7384,75703.0
2023-06-30 12:35:00,41.13,41.22,41.12,41.17,78668.0,38.7384,38.8231,38.729,38.7761,78668.0
2023-06-30 12:40:00,41.18,41.21,41.16,41.19,42436.0,38.7855,38.8137,38.7666,38.7949,42436.0
2023-06-30 12:45:00,41.19,41.23,41.16,41.17,140484.0,38.7949,38.8326,38.7666,38.7761,140484.0
2023-06-30 12:50:00,41.18,41.19,41.15,41.18,81772.0,38.7855,38.7949,38.7572,38.7855,81772.0
2023-06-30 12:55:00,41.17,41.19,41.12,41.13,139988.0,38.7761,38.7949,38.729,38.7384,139988.0
2023-06-30 13:00:00,41.13,41.14,41.06,41.1,269153.0,38.7384,38.7478,38.6724,38.7101,269153.0
2023-06-30 13:05:00,41.1,41.13,41.09,41.09,91765.0,38.7101,38.7384,38.7007,38.7007,91765.0
2023-06-30 13:10:00,41.09,41.11,41.07,41.08,56745.0,38.7007,38.7195,38.6819,38.6913,56745.0
2023-06-30 13:15:00,41.08,41.16,41.08,41.15,73537.0,38.6913,38.7666,38.6913,38.7572,73537.0
2023-06-30 13:20:00,41.15,41.16,41.12,41.13,53141.0,38.7572,38.7666,38.729,38.7384,53141.0
2023-06-30 13:25:00,41.14,41.15,41.09,41.11,89897.0,38.7478,38.7572,38.7007,38.7195,89897.0
2023-06-30 13:30:00,41.1,41.14,41.1,41.13,68328.0,38.7101,38.7478,38.7101,38.7384,68328.0
2023-06-30 13:35:00,41.14,41.15,41.11,41.12,70827.0,38.7478,38.7572,38.7195,38.729,70827.0
2023-06-30 13:40:00,41.12,41.15,41.11,41.12,51162.0,38.729,38.7572,38.7195,38.729,51162.0
2023-06-30 13:45:00,41.12,41.18,41.12,41.17,189477.0,38.729,38.7855,38.729,38.7761,189477.0
2023-06-30 13:50:00,41.16,41.17,41.15,41.15,31759.0,38.7666,38.7761,38.7572,38.7572,31759.0
2023-06-30 13:55:00,41.15,41.16,41.1,41.13,55379.0,38.7572,38.7666,38.7101,38.7384,55379.0
2023-06-30 14:00:00,41.12,41.14,41.08,41.09,63972.0,38.729,38.7478,38.6913,38.7007,63972.0
2023-06-30 14:05:00,41.09,41.16,41.09,41.15,57614.0,38.7007,38.7666,38.7007,38.7572,57614.0
2023-06-30 14:10:00,41.14,41.16,41.13,41.16,56054.0,38.7478,38.7666,38.7384,38.7666,56054.0
2023-06-30 14:15:00,41.16,41.17,41.15,41.16,26012.0,38.7666,38.7761,38.7572,38.7666,26012.0
2023-06-30 14:20:00,41.16,41.16,41.08,41.11,279655.0,38.7666,38.7666,38.6913,38.7195,279655.0
2023-06-30 14:25:00,41.11,41.17,41.1,41.15,203269.0,38.7195,38.7761,38.7101,38.7572,203269.0
2023-06-30 14:30:00,41.15,41.16,41.1,41.12,66868.0,38.7572,38.7666,38.7101,38.729,66868.0
2023-06-30 14:35:00,41.12,41.17,41.11,41.16,121398.0,38.729,38.7761,38.7195,38.7666,121398.0
2023-06-30 14:40:00,41.16,41.21,41.13,41.19,255105.0,38.7666,38.8137,38.7384,38.7949,255105.0
2023-06-30 14:45:00,41.18,41.19,41.11,41.12,168406.0,38.7855,38.7949,38.7195,38.729,168406.0
2023-06-30 14:50:00,41.13,41.14,41.1,41.12,82198.0,38.7384,38.7478,38.7101,38.729,82198.0
2023-06-30 14:55:00,41.11,41.12,41.07,41.09,140119.0,38.7195,38.729,38.6819,38.7007,140119.0
2023-06-30 15:00:00,41.09,41.12,41.07,41.07,97318.0,38.7007,38.729,38.6819,38.6819,97318.0
2023-06-30 15:05:00,41.07,41.09,41.03,41.05,105307.0,38.6819,38.7007,38.6442,38.663,105307.0
2023-06-30 15:10:00,41.05,41.07,41.03,41.05,183302.0,38.663,38.6819,38.6442,38.663,183302.0
2023-06-30 15:15:00,41.05,41.06,41.03,41.05,145792.0,38.663,38.6724,38.6442,38.663,145792.0
2023-06-30 15:20:00,41.04,41.05,40.96,41.02,307559.0,38.6536,38.663,38.5783,38.6348,307559.0
2023-06-30 15:25:00,41.02,41.09,41.01,41.08,177317.0,38.6348,38.7007,38.6254,38.6913,177317.0
2023-06-30 15:30:00,41.09,41.1,41.03,41.04,195404.0,38.7007,38.7101,38.6442,38.6536,195404.0
2023-06-30 15:35:00,41.04,41.04,40.95,40.99,321223.0,38.6536,38.6536,38.5688,38.6065,321223.0
2023-06-30 15:40:00,40.99,41.01,40.96,40.99,222981.0,38.6065,38.6254,38.5783,38.6065,222981.0
2023-06-30 15:45:00,40.98,41.08,40.97,41.02,626553.0,38.5971,38.6913,38.5877,38.6348,626553.0
2023-06-30 15:50:00,41.02,41.05,40.95,40.98,485798.0,38.6348,38.663,38.5688,38.5971,485798.0
2023-06-30 15:55:00,40.98,40.99,40.8,40.81,1875613.0,38.5971,38.6065,38.4276,38.437,1875613.0
2023-07-03 09:30:00,41.0,41.38,40.9,41.36,467368.0,38.6159,38.9738,38.5218,38.955,467368.0
2023-07-03 09:35:00,41.36,41.66,41.36,41.56,540310.0,38.955,39.2376,38.955,39.1434,540310.0
2023-07-03 09:40:00,41.55,41.75,41.46,41.74,359421.0,39.134,39.3223,39.0492,39.3129,359421.0
2023-07-03 09:45:00,41.74,41.83,41.7,41.79,325407.0,39.3129,39.3977,39.2752,39.36,325407.0
2023-07-03 09:50:00,41.8,41.83,41.55,41.65,263997.0,39.3694,39.3977,39.134,39.2281,263997.0
2023-07-03 09:55:00,41.65,41.7,41.6,41.67,179687.0,39.2281,39.2752,39.181,39.247,179687.0
2023-07-03 10:00:00,41.68,41.7,41.51,41.6,336383.0,39.2564,39.2752,39.0963,39.181,336383.0
2023-07-03 10:05:00,41.61,41.73,41.59,41.72,361076.0,39.1905,39.3035,39.1716,39.2941,361076.0
2023-07-03 10:10:00,41.71,41.76,41.62,41.73,318979.0,39.2847,39.3317,39.1999,39.3035,318979.0
2023-07-03 10:15:00,41.74,41.9,41.73,41.85,380569.0,39.3129,39.4636,39.3035,39.4165,380569.0
2023-07-03 10:20:00,41.86,41.97,41.7,41.76,411278.0,39.4259,39.5295,39.2752,39.3317,411278.0
2023-07-03 10:25:00,41.76,41.77,41.61,41.72,210222.0,39.3317,39.3412,39.1905,39.2941,210222.0
2023-07-03 10:30:00,41.73,41.74,41.6,41.63,92922.0,39.3035,39.3129,39.181,39.2093,92922.0
2023-07-03 10:35:00,41.62,41.75,41.56,41.72,112730.0,39.1999,39.3223,39.1434,39.2941,112730.0
2023-07-03 10:40:00,41.72,41.75,41.65,41.67,112970.0,39.2941,39.3223,39.2281,39.247,112970.0
2023-07-03 10:45:00,41.67,41.69,41.57,41.58,144952.0,39.247,39.2658,39.1528,39.1622,144952.0
2023-07-03 10:50:00,41.58,41.58,41.43,41.48,153280.0,39.1622,39.1622,39.0209,39.068,153280.0
2023-07-03 10:55:00,41.49,41.56,41.46,41.54,116593.0,39.0774,39.1434,39.0492,39.1245,116593.0
2023-07-03 11:00:00,41.54,41.65,41.52,41.59,122116.0,39.1245,39.2281,39.1057,39.1716,122116.0
2023-07-03 11:05:00,41.6,41.71,41.58,41.71,77606.0,39.181,39.2847,39.1622,39.2847,77606.0
2023-07-03 11:10:00,41.71,41.71,41.64,41.65,101628.0,39.2847,39.2847,39.2187,39.2281,101628.0
2023-07-03 11:15:00,41.65,41.65,41.54,41.55,127091.0,39.2281,39.2281,39.1245,39.134,127091.0
2023-07-03 11:20:00,41.54,41.57,41.5,41.57,99505.0,39.1245,39.1528,39.0869,39.1528,99505.0
2023-07-03 11:25:00,41.57,41.68,41.57,41.66,125734.0,39.1528,39.2564,39.1528,39.2376,125734.0
2023-07-03 11:30:00,41.65,41.74,41.64,41.73,201350.0,39.2281,39.3129,39.2187,39.3035,201350.0
2023-07-03 11:35:00,41.73,41.78,41.7,41.76,191841.0,39.3035,39.3506,39.2752,39.3317,191841.0
2023-07-03 11:40:00,41.76,41.82,41.74,41.77,252784.0,39.3317,39.3883,39.3129,39.3412,252784.0
2023-07-03 11:45:00,41.76,41.77,41.69,41.73,263111.0,39.3317,39.3412,39.2658,39.3035,263111.0
2023-07-03 11:50:00,41.73,41.82,41.73,41.8,151077.0,39.3035,39.3883,39.3035,39.3694,151077.0
2023-07-03 11:55:00,41.8,41.8,41.7,41.72,107252.0,39.3694,39.3694,39.2752,39.2941,107252.0
2023-07-03 12:00:00,41.73,41.74,41.68,41.7,104934.0,39.3035,39.3129,39.2564,39.2752,104934.0
2023-07-03 12:05:00,41.7,41.76,41.68,41.72,99053.0,39.2752,39.3317,39.2564,39.2941,99053.0
2023-07-03 12:10:00,41.72,41.73,41.65,41.68,117458.0,39.2941,39.3035,39.2281,39.2564,117458.0
2023-07-03 12:15:00,41.68,41.69,41.6,41.64,162418.0,39.2564,39.2658,39.181,39.2187,162418.0
2023-07-03 12:20:00,41.63,41.66,41.56,41.57,138095.0,39.2093,39.2376,39.1434,39.1528,138095.0
2023-07-03 12:25:00,41.56,41.64,41.55,41.59,101137.0,39.1434,39.2187,39.134,39.1716,101137.0
2023-07-03 12:30:00,41.59,41.61,41.5,41.59,119415.0,39.1716,39.1905,39.0869,39.1716,119415.0
2023-07-03 12:35:00,41.59,41.64,41.58,41.58,110228.0,39.1716,39.2187,39.1622,39.1622,110228.0
2023-07-03 12:40:00,41.58,41.63,41.56,41.59,156514.0,39.1622,39.2093,39.1434,39.1716,156514.0
2023-07-03 12:45:00,41.58,41.65,41.57,41.65,250548.0,39.1622,39.2281,39.1528,39.2281,250548.0
2023-07-03 12:50:00,41.65,41.75,41.65,41.72,422471.0,39.2281,39.3223,39.2281,39.2941,422471.0
2023-07-03 12:55:00,41.72,41.74,41.69,41.7,553592.0,39.2941,39.3129,39.2658,39.2752,553592.0
2023-07-05 09:30:00,41.31,41.45,40.99,41.24,648496.0,38.9079,39.0398,38.6065,38.842,648496.0
2023-07-05 09:35:00,41.23,41.28,40.95,41.19,482156.0,38.8326,38.8797,38.5688,38.7949,482156.0
2023-07-05 09:40:00,41.18,41.19,40.87,40.91,504383.0,38.7855,38.7949,38.4935,38.5312,504383.0
2023-07-05 09:45:00,40.91,41.07,40.82,41.02,464449.0,38.5312,38.6819,38.4464,38.6348,464449.0
2023-07-05 09:50:00,41.03,41.14,41.0,41.01,254356.0,38.6442,38.7478,38.6159,38.6254,254356.0
2023-07-05 09:55:00,41.01,41.1,40.88,41.09,249176.0,38.6254,38.7101,38.5029,38.7007,249176.0
2023-07-05 10:00:00,41.1,41.22,41.05,41.19,242378.0,38.7101,38.8231,38.663,38.7949,242378.0
2023-07-05 10:05:00,41.19,41.29,41.14,41.23,197865.0,38.7949,38.8891,38.7478,38.8326,197865.0
2023-07-05 10:10:00,41.23,41.27,41.18,41.2,190743.0,38.8326,38.8702,38.7855,38.8043,190743.0
2023-07-05 10:15:00,41.2,41.27,41.12,41.25,214979.0,38.8043,38.8702,38.729,38.8514,214979.0
2023-07-05 10:20:00,41.24,41.34,41.21,41.21,203317.0,38.842,38.9362,38.8137,38.8137,203317.0
2023-07-05 10:25:00,41.22,41.24,41.12,41.16,181034.0,38.8231,38.842,38.729,38.7666,181034.0
2023-07-05 10:30:00,41.16,41.27,41.15,41.19,128950.0,38.7666,38.8702,38.7572,38.7949,128950.0
2023-07-05 10:35:00,41.19,41.24,41.08,41.24,120972.0,38.7949,38.842,38.6913,38.842,120972.0
2023-07-05 10:40:00,41.24,41.3,41.22,41.26,146875.0,38.842,38.8985,38.8231,38.8608,146875.0
2023-07-05 10:45:00,41.27,41.31,41.17,41.21,85516.0,38.8702,38.9079,38.7761,38.8137,85516.0
2023-07-05 10:50:00,41.21,41.37,41.19,41.37,122771.0,38.8137,38.9644,38.7949,38.9644,122771.0
2023-07-05 10:55:00,41.36,41.45,41.36,41.44,122281.0,38.955,39.0398,38.955,39.0304,122281.0
2023-07-05 11:00:00,41.45,41.5,41.4,41.43,271040.0,39.0398,39.0869,38.9927,39.0209,271040.0
2023-07-05 11:05:00,41.42,41.43,41.31,41.33,151723.0,39.0115,39.0209,38.9079,38.9267,151723.0
2023-07-05 11:10:00,41.33,41.45,41.32,41.45,98271.0,38.9267,39.0398,38.9173,39.0398,98271.0
2023-07-05 11:15:00,41.45,41.47,41.42,41.45,128442.0,39.0398,39.0586,39.0115,39.0398,128442.0
2023-07-05 11:20:00,41.45,41.53,41.4,41.52,223911.0,39.0398,39.1151,38.9927,39.1057,223911.0
2023-07-05 11:25:00,41.52,41.64,41.5,41.61,201600.0,39.1057,39.2187,39.0869,39.1905,201600.0
2023-07-05 11:30:00,41.62,41.77,41.61,41.77,242407.0,39.1999,39.3412,39.1905,39.3412,242407.0
2023-07-05 11:35:00,41.77,41.82,41.73,41.76,166669.0,39.3412,39.3883,39.3035,39.3317,166669.0
2023-07-05 11:40:00,41.76,41.77,41.67,41.77,147491.0,39.3317,39.3412,39.247,39.3412,147491.0
2023-07-05 11:45:00,41.76,41.79,41.69,41.73,78594.0,39.3317,39.36,39.2658,39.3035,78594.0
2023-07-05 11:50:00,41.72,41.73,41.62,41.65,122415.0,39.2941,39.3035,39.1999,39.2281,122415.0
2023-07-05 11:55:00,41.65,41.71,41.62,41.71,135064.0,39.2281,39.2847,39.1999,39.2847,135064.0
2023-07-05 12:00:00,41.71,41.76,41.67,41.75,75587.0,39.2847,39.3317,39.247,39.3223,75587.0
2023-07-05 12:05:00,41.75,41.75,41.69,41.73,64636.0,39.3223,39.3223,39.2658,39.3035,64636.0
2023-07-05 12:10:00,41.73,41.73,41.65,41.67,79361.0,39.3035,39.3035,39.2281,39.247,79361.0
2023-07-05 12:15:00,41.68,41.7,41.66,41.69,62248.0,39.2564,39.2752,39.2376,39.2658,62248.0
2023-07-05 12:20:00,41.69,41.74,41.65,41.73,126578.0,39.2658,39.3129,39.2281,39.3035,126578.0
2023-07-05 12:25:00,41.73,41.73,41.66,41.66,102565.0,39.3035,39.3035,39.2376,39.2376,102565.0
2023-07-05 12:30:00,41.66,41.71,41.61,41.64,193227.0,39.2376,39.2847,39.1905,39.2187,193227.0
2023-07-05 12:35:00,41.64,41.66,41.59,41.65,86018.0,39.2187,39.2376,39.1716,39.2281,86018.0
2023-07-05 12:40:00,41.65,41.65,41.56,41.57,55226.0,39.2281,39.2281,39.1434,39.1528,55226.0
2023-07-05 12:45:00,41.56,41.57,41.53,41.55,147236.0,39.1434,39.1528,39.1151,39.134,147236.0
2023-07-05 12:50:00,41.55,41.58,41.5,41.55,82173.0,39.134,39.1622,39.0869,39.134,82173.0
2023-07-05 12:55:00,41.55,41.6,41.55,41.57,50027.0,39.134,39.181,39.134,39.1528,50027.0
2023-07-05 13:00:00,41.57,41.61,41.54,41.59,106801.0,39.1528,39.1905,39.1245,39.1716,106801.0
2023-07-05 13:05:00,41.59,41.63,41.58,41.62,34376.0,39.1716,39.2093,39.1622,39.1999,34376.0
2023-07-05 13:10:00,41.62,41.63,41.54,41.59,108560.0,39.1999,39.2093,39.1245,39.1716,108560.0
2023-07-05 13:15:00,41.59,41.65,41.58,41.65,69729.0,39.1716,39.2281,39.1622,39.2281,69729.0
2023-07-05 13:20:00,41.64,41.67,41.62,41.66,79326.0,39.2187,39.247,39.1999,39.2376,79326.0
2023-07-05 13:25:00,41.66,41.66,41.58,41.63,100006.0,39.2376,39.2376,39.1622,39.2093,100006.0
2023-07-05 13:30:00,41.62,41.63,41.58,41.6,31827.0,39.1999,39.2093,39.1622,39.181,31827.0
2023-07-05 13:35:00,41.61,41.64,41.57,41.61,119306.0,39.1905,39.2187,39.1528,39.1905,119306.0
2023-07-05 13:40:00,41.61,41.65,41.6,41.65,40524.0,39.1905,39.2281,39.181,39.2281,40524.0
2023-07-05 13:45:00,41.65,41.69,41.64,41.64,111915.0,39.2281,39.2658,39.2187,39.2187,111915.0
2023-07-05 13:50:00,41.64,41.67,41.61,41.64,139411.0,39.2187,39.247,39.1905,39.2187,139411.0
2023-07-05 13:55:00,41.63,41.67,41.62,41.66,31728.0,39.2093,39.247,39.1999,39.2376,31728.0
2023-07-05 14:00:00,41.66,41.67,41.62,41.66,77807.0,39.2376,39.247,39.1999,39.2376,77807.0
2023-07-05 14:05:00,41.65,41.69,41.6,41.66,96752.0,39.2281,39.2658,39.181,39.2376,96752.0
2023-07-05 14:10:00,41.66,41.68,41.63,41.65,67339.0,39.2376,39.2564,39.2093,39.2281,67339.0
2023-07-05 14:15:00,41.65,41.65,41.53,41.58,214313.0,39.2281,39.2281,39.1151,39.1622,214313.0
2023-07-05 14:20:00,41.57,41.61,41.55,41.59,70960.0,39.1528,39.1905,39.134,39.1716,70960.0
2023-07-05 14:25:00,41.59,41.65,41.58,41.62,83831.0,39.1716,39.2281,39.1622,39.1999,83831.0
2023-07-05 14:30:00,41.62,41.65,41.6,41.61,61057.0,39.1999,39.2281,39.181,39.1905,61057.0
2023-07-05 14:35:00,41.62,41.65,41.59,41.63,72349.0,39.1999,39.2281,39.1716,39.2093,72349.0
2023-07-05 14:40:00,41.63,41.69,41.62,41.64,137271.0,39.2093,39.2658,39.1999,39.2187,137271.0
2023-07-05 14:45:00,41.64,41.66,41.59,41.61,57073.0,39.2187,39.2376,39.1716,39.1905,57073.0
2023-07-05 14:50:00,41.62,41.63,41.57,41.58,71871.0,39.1999,39.2093,39.1528,39.1622,71871.0
2023-07-05 14:55:00,41.57,41.58,41.51,41.55,88058.0,39.1528,39.1622,39.0963,39.134,88058.0
2023-07-05 15:00:00,41.55,41.59,41.52,41.55,67001.0,39.134,39.1716,39.1057,39.134,67001.0
2023-07-05 15:05:00,41.55,41.59,41.55,41.57,44609.0,39.134,39.1716,39.134,39.1528,44609.0
2023-07-05 15:10:00,41.57,41.57,41.51,41.54,107686.0,39.1528,39.1528,39.0963,39.1245,107686.0
2023-07-05 15:15:00,41.53,41.56,41.5,41.52,126999.0,39.1151,39.1434,39.0869,39.1057,126999.0
2023-07-05 15:20:00,41.52,41.52,41.45,41.48,44712.0,39.1057,39.1057,39.0398,39.068,44712.0
2023-07-05 15:25:00,41.48,41.51,41.46,41.51,97292.0,39.068,39.0963,39.0492,39.0963,97292.0
2023-07-05 15:30:00,41.5,41.5,41.38,41.4,111612.0,39.0869,39.0869,38.9738,38.9927,111612.0
2023-07-05 15:35:00,41.4,41.45,41.38,41.4,163591.0,38.9927,39.0398,38.9738,38.9927,163591.0
2023-07-05 15:40:00,41.39,41.44,41.36,41.37,122517.0,38.9833,39.0304,38.955,38.9644,122517.0
2023-07-05 15:45:00,41.37,41.37,41.32,41.34,191717.0,38.9644,38.9644,38.9173,38.9362,191717.0
2023-07-05 15:50:00,41.33,41.33,41.24,41.25,318237.0,38.9267,38.9267,38.842,38.8514,318237.0
2023-07-05 15:55:00,41.25,41.28,41.21,41.22,377094.0,38.8514,38.8797,38.8137,38.8231,377094.0
2023-07-06 09:30:00,40.55,40.8,40.21,40.48,1775584.0,38.1921,38.4276,37.8719,38.1262,1775584.0
2023-07-06 09:35:00,40.49,40.52,40.18,40.2,1107498.0,38.1356,38.1638,37.8436,37.8625,1107498.0
2023-07-06 09:40:00,40.2,40.2,39.87,39.92,976675.0,37.8625,37.8625,37.5516,37.5987,976675.0
2023-07-06 09:45:00,39.92,40.34,39.9,40.22,748239.0,37.5987,37.9943,37.5799,37.8813,748239.0
2023-07-06 09:50:00,40.23,40.25,40.1,40.19,558174.0,37.8907,37.9095,37.7683,37.853,558174.0
2023-07-06 09:55:00,40.18,40.19,40.03,40.11,366377.0,37.8436,37.853,37.7023,37.7777,366377.0
2023-07-06 10:00:00,40.12,40.34,40.08,40.12,1077914.0,37.7871,37.9943,37.7494,37.7871,1077914.0
2023-07-06 10:05:00,40.12,40.17,39.92,39.94,556385.0,37.7871,37.8342,37.5987,37.6176,556385.0
2023-07-06 10:10:00,39.94,39.98,39.84,39.98,556845.0,37.6176,37.6552,37.5234,37.6552,556845.0
2023-07-06 10:15:00,39.98,40.03,39.9,39.93,362612.0,37.6552,37.7023,37.5799,37.6082,362612.0
2023-07-06 10:20:00,39.94,40.14,39.94,40.02,367205.0,37.6176,37.8059,37.6176,37.6929,367205.0
2023-07-06 10:25:00,40.02,40.07,39.91,39.92,298626.0,37.6929,37.74,37.5893,37.5987,298626.0
2023-07-06 10:30:00,39.91,39.98,39.85,39.97,199140.0,37.5893,37.6552,37.5328,37.6458,199140.0
2023-07-06 10:35:00,39.97,40.03,39.84,39.86,381683.0,37.6458,37.7023,37.5234,37.5422,381683.0
2023-07-06 10:40:00,39.85,40.05,39.83,40.05,258331.0,37.5328,37.7212,37.514,37.7212,258331.0
2023-07-06 10:45:00,40.05,40.09,39.96,39.98,131079.0,37.7212,37.7589,37.6364,37.6552,131079.0
2023-07-06 10:50:00,39.98,40.05,39.88,39.99,248459.0,37.6552,37.7212,37.5611,37.6647,248459.0
2023-07-06 10:55:00,39.99,40.01,39.93,39.97,197312.0,37.6647,37.6835,37.6082,37.6458,197312.0
2023-07-06 11:00:00,39.98,40.01,39.88,39.89,200060.0,37.6552,37.6835,37.5611,37.5705,200060.0
2023-07-06 11:05:00,39.9,39.98,39.88,39.9,150313.0,37.5799,37.6552,37.5611,37.5799,150313.0
2023-07-06 11:10:00,39.9,40.01,39.85,39.95,232333.0,37.5799,37.6835,37.5328,37.627,232333.0
2023-07-06 11:15:00,39.96,39.97,39.84,39.86,126589.0,37.6364,37.6458,37.5234,37.5422,126589.0
2023-07-06 11:20:00,39.85,39.9,39.81,39.88,200346.0,37.5328,37.5799,37.4951,37.5611,200346.0
2023-07-06 11:25:00,39.87,39.96,39.84,39.95,130260.0,37.5516,37.6364,37.5234,37.627,130260.0
2023-07-06 11:30:00,39.94,40.06,39.91,40.05,104644.0,37.6176,37.7306,37.5893,37.7212,104644.0
2023-07-06 11:35:00,40.05,40.07,39.98,40.02,206876.0,37.7212,37.74,37.6552,37.6929,206876.0
2023-07-06 11:40:00,40.03,40.09,40.02,40.07,77137.0,37.7023,37.7589,37.6929,37.74,77137.0
2023-07-06 11:45:00,40.07,40.09,40.01,40.08,144660.0,37.74,37.7589,37.6835,37.7494,144660.0
2023-07-06 11:50:00,40.07,40.1,40.04,40.07,107246.0,37.74,37.7683,37.7118,37.74,107246.0
2023-07-06 11:55:00,40.07,40.15,40.07,40.14,192201.0,37.74,37.8154,37.74,37.8059,192201.0
2023-07-06 12:00:00,40.14,40.19,40.12,40.15,77237.0,37.8059,37.853,37.7871,37.8154,77237.0
2023-07-06 12:05:00,40.16,40.19,40.12,40.16,91283.0,37.8248,37.853,37.7871,37.8248,91283.0
2023-07-06 12:10:00,40.16,40.18,40.12,40.14,55748.0,37.8248,37.8436,37.7871,37.8059,55748.0
2023-07-06 12:15:00,40.15,40.19,40.11,40.14,88853.0,37.8154,37.853,37.7777,37.8059,88853.0
2023-07-06 12:20:00,40.15,40.16,40.08,40.09,111238.0,37.8154,37.8248,37.7494,37.7589,111238.0
2023-07-06 12:25:00,40.09,40.09,40.02,40.04,81190.0,37.7589,37.7589,37.6929,37.7118,81190.0
2023-07-06 12:30:00,40.04,40.18,40.02,40.14,326939.0,37.7118,37.8436,37.6929,37.8059,326939.0
2023-07-06 12:35:00,40.15,40.18,40.07,40.08,88350.0,37.8154,37.8436,37.74,37.7494,88350.0
2023-07-06 12:40:00,40.08,40.17,40.07,40.16,70204.0,37.7494,37.8342,37.74,37.8248,70204.0
2023-07-06 12:45:00,40.16,40.23,40.14,40.22,136698.0,37.8248,37.8907,37.8059,37.8813,136698.0
2023-07-06 12:50:00,40.22,40.24,40.17,40.21,91408.0,37.8813,37.9001,37.8342,37.8719,91408.0
2023-07-06 12:55:00,40.21,40.27,40.2,40.24,62284.0,37.8719,37.9284,37.8625,37.9001,62284.0
2023-07-06 13:00:00,40.25,40.26,40.2,40.23,48228.0,37.9095,37.919,37.8625,37.8907,48228.0
2023-07-06 13:05:00,40.23,40.27,40.22,40.25,75325.0,37.8907,37.9284,37.8813,37.9095,75325.0
2023-07-06 13:10:00,40.26,40.35,40.25,40.33,115606.0,37.919,38.0037,37.9095,37.9849,115606.0
2023-07-06 13:15:00,40.33,40.36,40.3,40.34,54143.0,37.9849,38.0132,37.9566,37.9943,54143.0
2023-07-06 13:20:00,40.35,40.39,40.35,40.38,85348.0,38.0037,38.0414,38.0037,38.032,85348.0
2023-07-06 13:25:00,40.38,40.38,40.32,40.36,104326.0,38.032,38.032,37.9755,38.0132,104326.0
2023-07-06 13:30:00,40.37,40.38,40.34,40.37,68479.0,38.0226,38.032,37.9943,38.0226,68479.0
2023-07-06 13:35:00,40.37,40.4,40.32,40.38,115130.0,38.0226,38.0508,37.9755,38.032,115130.0
2023-07-06 13:40:00,40.38,40.43,40.33,40.33,329824.0,38.032,38.0791,37.9849,37.9849,329824.0
2023-07-06 13:45:00,40.33,40.39,40.29,40.38,290288.0,37.9849,38.0414,37.9472,38.032,290288.0
2023-07-06 13:50:00,40.38,40.42,40.38,40.38,56063.0,38.032,38.0697,38.032,38.032,56063.0
2023-07-06 13:55:00,40.37,40.41,40.36,40.41,87311.0,38.0226,38.0602,38.0132,38.0602,87311.0
2023-07-06 14:00:00,40.41,40.43,40.36,40.37,169845.0,38.0602,38.0791,38.0132,38.0226,169845.0
2023-07-06 14:05:00,40.38,40.42,40.38,40.39,46118.0,38.032,38.0697,38.032,38.0414,46118.0
2023-07-06 14:10:00,40.39,40.41,40.37,40.38,117483.0,38.0414,38.0602,38.0226,38.032,117483.0
2023-07-06 14:15:00,40.38,40.48,40.38,40.48,70531.0,38.032,38.1262,38.032,38.1262,70531.0
2023-07-06 14:20:00,40.47,40.48,40.42,40.46,79776.0,38.1168,38.1262,38.0697,38.1073,79776.0
2023-07-06 14:25:00,40.45,40.48,40.43,40.47,100776.0,38.0979,38.1262,38.0791,38.1168,100776.0
2023-07-06 14:30:00,40.47,40.53,40.46,40.5,189334.0,38.1168,38.1733,38.1073,38.145,189334.0
2023-07-06 14:35:00,40.51,40.51,40.47,40.49,74281.0,38.1544,38.1544,38.1168,38.1356,74281.0
2023-07-06 14:40:00,40.48,40.53,40.46,40.52,94900.0,38.1262,38.1733,38.1073,38.1638,94900.0
2023-07-06 14:45:00,40.53,40.6,40.51,40.59,91637.0,38.1733,38.2392,38.1544,38.2298,91637.0
2023-07-06 14:50:00,40.59,40.61,40.56,40.6,72859.0,38.2298,38.2486,38.2015,38.2392,72859.0
2023-07-06 14:55:00,40.6,40.63,40.58,40.62,66520.0,38.2392,38.2675,38.2204,38.258,66520.0
2023-07-06 15:00:00,40.61,40.61,40.53,40.54,457431.0,38.2486,38.2486,38.1733,38.1827,457431.0
2023-07-06 15:05:00,40.54,40.6,40.53,40.57,89656.0,38.1827,38.2392,38.1733,38.2109,89656.0
2023-07-06 15:10:00,40.57,40.58,40.51,40.51,176014.0,38.2109,38.2204,38.1544,38.1544,176014.0
2023-07-06 15:15:00,40.51,40.57,40.5,40.55,144994.0,38.1544,38.2109,38.145,38.1921,144994.0
2023-07-06 15:20:00,40.55,40.55,40.51,40.54,124958.0,38.1921,38.1921,38.1544,38.1827,124958.0
2023-07-06 15:25:00,40.54,40.57,40.51,40.52,109022.0,38.1827,38.2109,38.1544,38.1638,109022.0
2023-07-06 15:30:00,40.53,40.54,40.47,40.52,189357.0,38.1733,38.1827,38.1168,38.1638,189357.0
2023-07-06 15:35:00,40.52,40.59,40.49,40.56,205260.0,38.1638,38.2298,38.1356,38.2015,205260.0
2023-07-06 15:40:00,40.56,40.56,40.45,40.46,225050.0,38.2015,38.2015,38.0979,38.1073,225050.0
2023-07-06 15:45:00,40.45,40.47,40.39,40.47,303248.0,38.0979,38.1168,38.0414,38.1168,303248.0
2023-07-06 15:50:00,40.47,40.54,40.45,40.51,353028.0,38.1168,38.1827,38.0979,38.1544,353028.0
2023-07-06 15:55:00,40.5,40.59,40.5,40.58,669165.0,38.145,38.2298,38.145,38.2204,669165.0
2023-07-07 09:30:00,40.52,41.18,40.52,41.04,906029.0,38.1638,38.7855,38.1638,38.6536,906029.0
2023-07-07 09:35:00,41.06,41.1,40.9,40.93,614940.0,38.6724,38.7101,38.5218,38.55,614940.0
2023-07-07 09:40:00,40.92,41.06,40.81,40.89,294130.0,38.5406,38.6724,38.437,38.5123,294130.0
2023-07-07 09:45:00,40.88,40.95,40.8,40.95,400197.0,38.5029,38.5688,38.4276,38.5688,400197.0
2023-07-07 09:50:00,40.95,41.11,40.94,40.97,205209.0,38.5688,38.7195,38.5594,38.5877,205209.0
2023-07-07 09:55:00,40.97,41.04,40.94,40.99,135355.0,38.5877,38.6536,38.5594,38.6065,135355.0
2023-07-07 10:00:00,40.99,41.03,40.88,40.93,261304.0,38.6065,38.6442,38.5029,38.55,261304.0
2023-07-07 10:05:00,40.93,40.94,40.74,40.83,332121.0,38.55,38.5594,38.3711,38.4558,332121.0
2023-07-07 10:10:00,40.83,41.02,40.82,41.01,354017.0,38.4558,38.6348,38.4464,38.6254,354017.0
2023-07-07 10:15:00,41.01,41.01,40.89,41.0,351605.0,38.6254,38.6254,38.5123,38.6159,351605.0
2023-07-07 10:20:00,41.01,41.12,41.0,41.12,146674.0,38.6254,38.729,38.6159,38.729,146674.0
2023-07-07 10:25:00,41.12,41.14,41.02,41.09,165575.0,38.729,38.7478,38.6348,38.7007,165575.0
2023-07-07 10:30:00,41.09,41.09,40.97,41.05,102471.0,38.7007,38.7007,38.5877,38.663,102471.0
2023-07-07 10:35:00,41.05,41.17,41.05,41.11,93928.0,38.663,38.7761,38.663,38.7195,93928.0
2023-07-07 10:40:00,41.1,41.18,41.08,41.12,77414.0,38.7101,38.7855,38.6913,38.729,77414.0
2023-07-07 10:45:00,41.11,41.12,41.03,41.08,100560.0,38.7195,38.729,38.6442,38.6913,100560.0
2023-07-07 10:50:00,41.08,41.14,41.05,41.14,75150.0,38.6913,38.7478,38.663,38.7478,75150.0
2023-07-07 10:55:00,41.14,41.24,41.11,41.2,212024.0,38.7478,38.842,38.7195,38.8043,212024.0
2023-07-07 11:00:00,41.21,41.31,41.2,41.28,230672.0,38.8137,38.9079,38.8043,38.8797,230672.0
2023-07-07 11:05:00,41.29,41.37,41.28,41.28,119233.0,38.8891,38.9644,38.8797,38.8797,119233.0
2023-07-07 11:10:00,41.28,41.39,41.27,41.37,87592.0,38.8797,38.9833,38.8702,38.9644,87592.0
2023-07-07 11:15:00,41.37,41.39,41.34,41.39,112030.0,38.9644,38.9833,38.9362,38.9833,112030.0
2023-07-07 11:20:00,41.38,41.51,41.38,41.5,105197.0,38.9738,39.0963,38.9738,39.0869,105197.0
2023-07-07 11:25:00,41.5,41.59,41.49,41.57,121787.0,39.0869,39.1716,39.0774,39.1528,121787.0
2023-07-07 11:30:00,41.58,41.66,41.55,41.66,180568.0,39.1622,39.2376,39.134,39.2376,180568.0
2023-07-07 11:35:00,41.66,41.68,41.56,41.58,292277.0,39.2376,39.2564,39.1434,39.1622,292277.0
2023-07-07 11:40:00,41.59,41.61,41.44,41.46,205960.0,39.1716,39.1905,39.0304,39.0492,205960.0
2023-07-07 11:45:00,41.46,41.52,41.46,41.49,200056.0,39.0492,39.1057,39.0492,39.0774,200056.0
2023-07-07 11:50:00,41.5,41.53,41.4,41.41,107253.0,39.0869,39.1151,38.9927,39.0021,107253.0
2023-07-07 11:55:00,41.4,41.47,41.4,41.45,95139.0,38.9927,39.0586,38.9927,39.0398,95139.0
2023-07-07 12:00:00,41.46,41.49,41.45,41.49,85681.0,39.0492,39.0774,39.0398,39.0774,85681.0
2023-07-07 12:05:00,41.48,41.53,41.44,41.44,117598.0,39.068,39.1151,39.0304,39.0304,117598.0
2023-07-07 12:10:00,41.44,41.47,41.4,41.46,115650.0,39.0304,39.0586,38.9927,39.0492,115650.0
2023-07-07 12:15:00,41.46,41.51,41.45,41.49,57452.0,39.0492,39.0963,39.0398,39.0774,57452.0
2023-07-07 12:20:00,41.49,41.53,41.48,41.52,66674.0,39.0774,39.1151,39.068,39.1057,66674.0
2023-07-07 12:25:00,41.52,41.58,41.52,41.54,130189.0,39.1057,39.1622,39.1057,39.1245,130189.0
2023-07-07 12:30:00,41.55,41.58,41.46,41.57,194551.0,39.134,39.1622,39.0492,39.1528,194551.0
2023-07-07 12:35:00,41.57,41.67,41.57,41.67,153537.0,39.1528,39.247,39.1528,39.247,153537.0
2023-07-07 12:40:00,41.66,41.8,41.64,41.77,166645.0,39.2376,39.3694,39.2187,39.3412,166645.0
2023-07-07 12:45:00,41.77,41.78,41.66,41.69,141224.0,39.3412,39.3506,39.2376,39.2658,141224.0
2023-07-07 12:50:00,41.68,41.76,41.66,41.76,220693.0,39.2564,39.3317,39.2376,39.3317,220693.0
2023-07-07 12:55:00,41.76,41.8,41.73,41.8,128407.0,39.3317,39.3694,39.3035,39.3694,128407.0
2023-07-07 13:00:00,41.79,41.85,41.78,41.84,83099.0,39.36,39.4165,39.3506,39.4071,83099.0
2023-07-07 13:05:00,41.84,41.86,41.78,41.79,100823.0,39.4071,39.4259,39.3506,39.36,100823.0
2023-07-07 13:10:00,41.79,41.82,41.73,41.73,167292.0,39.36,39.3883,39.3035,39.3035,167292.0
2023-07-07 13:15:00,41.72,41.79,41.72,41.75,122643.0,39.2941,39.36,39.2941,39.3223,122643.0
2023-07-07 13:20:00,41.75,41.79,41.74,41.78,72132.0,39.3223,39.36,39.3129,39.3506,72132.0
2023-07-07 13:25:00,41.77,41.79,41.74,41.77,67536.0,39.3412,39.36,39.3129,39.3412,67536.0
2023-07-07 13:30:00,41.77,41.78,41.7,41.73,95336.0,39.3412,39.3506,39.2752,39.3035,95336.0
2023-07-07 13:35:00,41.73,41.73,41.62,41.63,147218.0,39.3035,39.3035,39.1999,39.2093,147218.0
2023-07-07 13:40:00,41.64,41.76,41.64,41.75,144692.0,39.2187,39.3317,39.2187,39.3223,144692.0
2023-07-07 13:45:00,41.75,41.79,41.73,41.76,42362.0,39.3223,39.36,39.3035,39.3317,42362.0
2023-07-07 13:50:00,41.77,41.78,41.72,41.74,113744.0,39.3412,39.3506,39.2941,39.3129,113744.0
2023-07-07 13:55:00,41.74,41.75,41.63,41.67,285970.0,39.3129,39.3223,39.2093,39.247,285970.0
2023-07-07 14:00:00,41.68,41.72,41.67,41.69,58555.0,39.2564,39.2941,39.247,39.2658,58555.0
2023-07-07 14:05:00,41.68,41.73,41.65,41.69,101527.0,39.2564,39.3035,39.2281,39.2658,101527.0
2023-07-07 14:10:00,41.68,41.74,41.66,41.72,66232.0,39.2564,39.3129,39.2376,39.2941,66232.0
2023-07-07 14:15:00,41.72,41.72,41.68,41.71,49747.0,39.2941,39.2941,39.2564,39.2847,49747.0
2023-07-07 14:20:00,41.71,41.78,41.7,41.77,64083.0,39.2847,39.3506,39.2752,39.3412,64083.0
2023-07-07 14:25:00,41.77,41.82,41.76,41.81,70469.0,39.3412,39.3883,39.3317,39.3788,70469.0
2023-07-07 14:30:00,41.81,41.83,41.76,41.77,155080.0,39.3788,39.3977,39.3317,39.3412,155080.0
2023-07-07 14:35:00,41.77,41.82,41.76,41.79,62127.0,39.3412,39.3883,39.3317,39.36,62127.0
2023-07-07 14:40:00,41.78,41.81,41.73,41.74,92624.0,39.3506,39.3788,39.3035,39.3129,92624.0
2023-07-07 14:45:00,41.74,41.77,41.71,41.74,121624.0,39.3129,39.3412,39.2847,39.3129,121624.0
2023-07-07 14:50:00,41.75,41.77,41.7,41.7,116363.0,39.3223,39.3412,39.2752,39.2752,116363.0
2023-07-07 14:55:00,41.7,41.75,41.67,41.73,201025.0,39.2752,39.3223,39.247,39.3035,201025.0
2023-07-07 15:00:00,41.73,41.78,41.73,41.77,173089.0,39.3035,39.3506,39.3035,39.3412,173089.0
2023-07-07 15:05:00,41.77,41.79,41.73,41.75,91521.0,39.3412,39.36,39.3035,39.3223,91521.0
2023-07-07 15:10:00,41.74,41.76,41.71,41.75,140940.0,39.3129,39.3317,39.2847,39.3223,140940.0
2023-07-07 15:15:00,41.75,41.76,41.69,41.72,200949.0,39.3223,39.3317,39.2658,39.2941,200949.0
2023-07-07 15:20:00,41.71,41.72,41.68,41.71,145333.0,39.2847,39.2941,39.2564,39.2847,145333.0
2023-07-07 15:25:00,41.71,41.73,41.69,41.71,158661.0,39.2847,39.3035,39.2658,39.2847,158661.0
2023-07-07 15:30:00,41.72,41.77,41.7,41.77,132366.0,39.2941,39.3412,39.2752,39.3412,132366.0
2023-07-07 15:35:00,41.77,41.77,41.64,41.66,330163.0,39.3412,39.3412,39.2187,39.2376,330163.0
2023-07-07 15:40:00,41.65,41.66,41.56,41.59,222227.0,39.2281,39.2376,39.1434,39.1716,222227.0
2023-07-07 15:45:00,41.58,41.63,41.46,41.47,467554.0,39.1622,39.2093,39.0492,39.0586,467554.0
2023-07-07 15:50:00,41.48,41.56,41.42,41.46,516310.0,39.068,39.1434,39.0115,39.0492,516310.0
2023-07-07 15:55:00,41.46,41.47,41.41,41.46,599140.0,39.0492,39.0586,39.0021,39.0492,599140.0
2023-07-10 09:30:00,41.32,41.7,41.14,41.66,624103.0,38.9173,39.2752,38.7478,39.2376,624103.0
2023-07-10 09:35:00,41.66,41.68,41.32,41.37,331165.0,39.2376,39.2564,38.9173,38.9644,331165.0
2023-07-10 09:40:00,41.37,41.64,41.34,41.63,244815.0,38.9644,39.2187,38.9362,39.2093,244815.0
2023-07-10 09:45:00,41.64,41.77,41.63,41.72,334222.0,39.2187,39.3412,39.2093,39.2941,334222.0
2023-07-10 09:50:00,41.73,42.02,41.68,41.97,272022.0,39.3035,39.5766,39.2564,39.5295,272022.0
2023-07-10 09:55:00,41.97,42.11,41.94,42.1,270281.0,39.5295,39.6614,39.5013,39.652,270281.0
2023-07-10 10:00:00,42.1,42.18,42.02,42.16,899279.0,39.652,39.7273,39.5766,39.7085,899279.0
2023-07-10 10:05:00,42.16,42.33,42.12,42.3,410143.0,39.7085,39.8686,39.6708,39.8403,410143.0
2023-07-10 10:10:00,42.31,42.34,42.17,42.23,304037.0,39.8498,39.878,39.7179,39.7744,304037.0
2023-07-10 10:15:00,42.23,42.24,42.02,42.08,278329.0,39.7744,39.7838,39.5766,39.6331,278329.0
2023-07-10 10:20:00,42.08,42.1,41.96,41.99,98935.0,39.6331,39.652,39.5201,39.5484,98935.0
2023-07-10 10:25:00,42.0,42.04,41.88,41.92,166454.0,39.5578,39.5955,39.4448,39.4824,166454.0
2023-07-10 10:30:00,41.92,41.95,41.8,41.84,248680.0,39.4824,39.5107,39.3694,39.4071,248680.0
2023-07-10 10:35:00,41.83,41.98,41.74,41.93,249450.0,39.3977,39.539,39.3129,39.4919,249450.0
2023-07-10 10:40:00,41.92,42.08,41.91,42.08,142408.0,39.4824,39.6331,39.473,39.6331,142408.0
2023-07-10 10:45:00,42.08,42.24,42.07,42.2,446559.0,39.6331,39.7838,39.6237,39.7462,446559.0
2023-07-10 10:50:00,42.2,42.22,42.09,42.22,471489.0,39.7462,39.765,39.6426,39.765,471489.0
2023-07-10 10:55:00,42.21,42.24,42.1,42.13,212239.0,39.7556,39.7838,39.652,39.6802,212239.0
2023-07-10 11:00:00,42.13,42.17,41.98,42.06,140114.0,39.6802,39.7179,39.539,39.6143,140114.0
2023-07-10 11:05:00,42.06,42.08,41.91,41.94,104056.0,39.6143,39.6331,39.473,39.5013,104056.0
2023-07-10 11:10:00,41.94,41.97,41.91,41.94,73760.0,39.5013,39.5295,39.473,39.5013,73760.0
2023-07-10 11:15:00,41.94,41.94,41.8,41.84,125282.0,39.5013,39.5013,39.3694,39.4071,125282.0
2023-07-10 11:20:00,41.84,41.89,41.76,41.88,105438.0,39.4071,39.4542,39.3317,39.4448,105438.0
2023-07-10 11:25:00,41.89,41.93,41.83,41.87,80240.0,39.4542,39.4919,39.3977,39.4353,80240.0
2023-07-10 11:30:00,41.87,41.92,41.84,41.9,238765.0,39.4353,39.4824,39.4071,39.4636,238765.0
2023-07-10 11:35:00,41.9,41.91,41.83,41.89,127591.0,39.4636,39.473,39.3977,39.4542,127591.0
2023-07-10 11:40:00,41.88,41.93,41.86,41.88,130847.0,39.4448,39.4919,39.4259,39.4448,130847.0
2023-07-10 11:45:00,41.88,41.97,41.86,41.95,142140.0,39.4448,39.5295,39.4259,39.5107,142140.0
2023-07-10 11:50:00,41.95,41.96,41.87,41.89,105691.0,39.5107,39.5201,39.4353,39.4542,105691.0
2023-07-10 11:55:00,41.89,41.92,41.88,41.91,49138.0,39.4542,39.4824,39.4448,39.473,49138.0
2023-07-10 12:00:00,41.91,41.92,41.83,41.9,105267.0,39.473,39.4824,39.3977,39.4636,105267.0
2023-07-10 12:05:00,41.91,41.91,41.77,41.77,68068.0,39.473,39.473,39.3412,39.3412,68068.0
2023-07-10 12:10:00,41.78,41.81,41.75,41.78,49360.0,39.3506,39.3788,39.3223,39.3506,49360.0
2023-07-10 12:15:00,41.77,41.81,41.75,41.8,60275.0,39.3412,39.3788,39.3223,39.3694,60275.0
2023-07-10 12:20:00,41.8,41.83,41.8,41.82,25719.0,39.3694,39.3977,39.3694,39.3883,25719.0
2023-07-10 12:25:00,41.82,41.89,41.81,41.87,33042.0,39.3883,39.4542,39.3788,39.4353,33042.0
2023-07-10 12:30:00,41.87,41.9,41.84,41.88,149320.0,39.4353,39.4636,39.4071,39.4448,149320.0
2023-07-10 12:35:00,41.87,41.87,41.73,41.75,90169.0,39.4353,39.4353,39.3035,39.3223,90169.0
2023-07-10 12:40:00,41.74,41.77,41.68,41.77,101211.0,39.3129,39.3412,39.2564,39.3412,101211.0
2023-07-10 12:45:00,41.77,41.8,41.75,41.78,93940.0,39.3412,39.3694,39.3223,39.3506,93940.0
2023-07-10 12:50:00,41.78,41.79,41.72,41.74,91491.0,39.3506,39.36,39.2941,39.3129,91491.0
2023-07-10 12:55:00,41.74,41.74,41.67,41.69,92930.0,39.3129,39.3129,39.247,39.2658,92930.0
2023-07-10 13:00:00,41.69,41.71,41.64,41.66,132636.0,39.2658,39.2847,39.2187,39.2376,132636.0
2023-07-10 13:05:00,41.67,41.7,41.63,41.68,123406.0,39.247,39.2752,39.2093,39.2564,123406.0
2023-07-10 13:10:00,41.68,41.72,41.68,41.71,59723.0,39.2564,39.2941,39.2564,39.2847,59723.0
2023-07-10 13:15:00,41.7,41.75,41.7,41.71,59046.0,39.2752,39.3223,39.2752,39.2847,59046.0
2023-07-10 13:20:00,41.71,41.74,41.7,41.72,76565.0,39.2847,39.3129,39.2752,39.2941,76565.0
2023-07-10 13:25:00,41.72,41.72,41.66,41.69,70295.0,39.2941,39.2941,39.2376,39.2658,70295.0
2023-07-10 13:30:00,41.7,41.74,41.7,41.73,80688.0,39.2752,39.3129,39.2752,39.3035,80688.0
2023-07-10 13:35:00,41.73,41.8,41.72,41.76,131498.0,39.3035,39.3694,39.2941,39.3317,131498.0
2023-07-10 13:40:00,41.76,41.77,41.72,41.73,23004.0,39.3317,39.3412,39.2941,39.3035,23004.0
2023-07-10 13:45:00,41.73,41.74,41.71,41.73,59500.0,39.3035,39.3129,39.2847,39.3035,59500.0
2023-07-10 13:50:00,41.73,41.77,41.72,41.76,38005.0,39.3035,39.3412,39.2941,39.3317,38005.0
2023-07-10 13:55:00,41.76,41.78,41.73,41.77,59413.0,39.3317,39.3506,39.3035,39.3412,59413.0
2023-07-10 14:00:00,41.78,41.8,41.69,41.71,52685.0,39.3506,39.3694,39.2658,39.2847,52685.0
2023-07-10 14:05:00,41.71,41.75,41.71,41.71,32919.0,39.2847,39.3223,39.2847,39.2847,32919.0
2023-07-10 14:10:00,41.71,41.72,41.63,41.65,133076.0,39.2847,39.2941,39.2093,39.2281,133076.0
2023-07-10 14:15:00,41.65,41.67,41.63,41.65,44692.0,39.2281,39.247,39.2093,39.2281,44692.0
2023-07-10 14:20:00,41.65,41.72,41.65,41.71,71429.0,39.2281,39.2941,39.2281,39.2847,71429.0
2023-07-10 14:25:00,41.72,41.76,41.71,41.74,74925.0,39.2941,39.3317,39.2847,39.3129,74925.0
2023-07-10 14:30:00,41.74,41.75,41.71,41.73,74104.0,39.3129,39.3223,39.2847,39.3035,74104.0
2023-07-10 14:35:00,41.73,41.73,41.65,41.66,71742.0,39.3035,39.3035,39.2281,39.2376,71742.0
2023-07-10 14:40:00,41.66,41.68,41.6,41.61,71477.0,39.2376,39.2564,39.181,39.1905,71477.0
2023-07-10 14:45:00,41.61,41.66,41.61,41.66,55595.0,39.1905,39.2376,39.1905,39.2376,55595.0
2023-07-10 14:50:00,41.65,41.66,41.62,41.65,35121.0,39.2281,39.2376,39.1999,39.2281,35121.0
2023-07-10 14:55:00,41.65,41.71,41.65,41.69,142090.0,39.2281,39.2847,39.2281,39.2658,142090.0
2023-07-10 15:00:00,41.7,41.75,41.69,41.75,107279.0,39.2752,39.3223,39.2658,39.3223,107279.0
2023-07-10 15:05:00,41.74,41.75,41.68,41.7,87911.0,39.3129,39.3223,39.2564,39.2752,87911.0
2023-07-10 15:10:00,41.69,41.69,41.63,41.66,38948.0,39.2658,39.2658,39.2093,39.2376,38948.0
2023-07-10 15:15:00,41.65,41.68,41.64,41.67,87622.0,39.2281,39.2564,39.2187,39.247,87622.0
2023-07-10 15:20:00,41.66,41.68,41.63,41.63,62219.0,39.2376,39.2564,39.2093,39.2093,62219.0
2023-07-10 15:25:00,41.64,41.65,41.62,41.63,104933.0,39.2187,39.2281,39.1999,39.2093,104933.0
2023-07-10 15:30:00,41.63,41.63,41.57,41.61,156361.0,39.2093,39.2093,39.1528,39.1905,156361.0
2023-07-10 15:35:00,41.61,41.68,41.61,41.68,123310.0,39.1905,39.2564,39.1905,39.2564,123310.0
2023-07-10 15:40:00,41.68,41.72,41.67,41.71,90608.0,39.2564,39.2941,39.247,39.2847,90608.0
2023-07-10 15:45:00,41.71,41.72,41.68,41.71,111281.0,39.2847,39.2941,39.2564,39.2847,111281.0
2023-07-10 15:50:00,41.71,41.77,41.65,41.77,287802.0,39.2847,39.3412,39.2281,39.3412,287802.0
2023-07-10 15:55:00,41.77,41.82,41.74,41.82,430316.0,39.3412,39.3883,39.3129,39.3883,430316.0
2023-07-11 09:30:00,41.95,42.07,41.85,42.0,567396.0,39.5107,39.6237,39.4165,39.5578,567396.0
2023-07-11 09:35:00,42.0,42.02,41.63,41.66,389890.0,39.5578,39.5766,39.2093,39.2376,389890.0
2023-07-11 09:40:00,41.65,41.71,41.56,41.63,258619.0,39.2281,39.2847,39.1434,39.2093,258619.0
2023-07-11 09:45:00,41.64,41.96,41.64,41.93,274324.0,39.2187,39.5201,39.2187,39.4919,274324.0
2023-07-11 09:50:00,41.93,41.98,41.83,41.9,219183.0,39.4919,39.539,39.3977,39.4636,219183.0
2023-07-11 09:55:00,41.91,42.0,41.89,41.99,313980.0,39.473,39.5578,39.4542,39.5484,313980.0
2023-07-11 10:00:00,42.0,42.14,41.97,42.13,251229.0,39.5578,39.6896,39.5295,39.6802,251229.0
2023-07-11 10:05:00,42.13,42.27,42.1,42.26,336192.0,39.6802,39.8121,39.652,39.8027,336192.0
2023-07-11 10:10:00,42.25,42.31,42.2,42.25,269064.0,39.7933,39.8498,39.7462,39.7933,269064.0
2023-07-11 10:15:00,42.25,42.35,42.19,42.34,271446.0,39.7933,39.8874,39.7367,39.878,271446.0
2023-07-11 10:20:00,42.34,42.5,42.3,42.47,324019.0,39.878,40.0287,39.8403,40.0005,324019.0
2023-07-11 10:25:00,42.47,42.49,42.44,42.46,181042.0,40.0005,40.0193,39.9722,39.991,181042.0
2023-07-11 10:30:00,42.45,42.45,42.17,42.2,168101.0,39.9816,39.9816,39.7179,39.7462,168101.0
2023-07-11 10:35:00,42.21,42.34,42.2,42.25,172059.0,39.7556,39.878,39.7462,39.7933,172059.0
2023-07-11 10:40:00,42.25,42.32,42.24,42.28,164096.0,39.7933,39.8592,39.7838,39.8215,164096.0
2023-07-11 10:45:00,42.28,42.4,42.28,42.38,119462.0,39.8215,39.9345,39.8215,39.9157,119462.0
2023-07-11 10:50:00,42.39,42.44,42.34,42.42,135945.0,39.9251,39.9722,39.878,39.9534,135945.0
2023-07-11 10:55:00,42.41,42.43,42.24,42.29,165281.0,39.9439,39.9628,39.7838,39.8309,165281.0
2023-07-11 11:00:00,42.29,42.33,42.25,42.29,308948.0,39.8309,39.8686,39.7933,39.8309,308948.0
2023-07-11 11:05:00,42.29,42.3,42.15,42.17,117003.0,39.8309,39.8403,39.6991,39.7179,117003.0
2023-07-11 11:10:00,42.17,42.27,42.14,42.26,131457.0,39.7179,39.8121,39.6896,39.8027,131457.0
2023-07-11 11:15:00,42.25,42.26,42.11,42.13,105904.0,39.7933,39.8027,39.6614,39.6802,105904.0
2023-07-11 11:20:00,42.14,42.21,42.14,42.14,90268.0,39.6896,39.7556,39.6896,39.6896,90268.0
2023-07-11 11:25:00,42.14,42.23,42.12,42.2,323890.0,39.6896,39.7744,39.6708,39.7462,323890.0
2023-07-11 11:30:00,42.19,42.25,42.14,42.23,120123.0,39.7367,39.7933,39.6896,39.7744,120123.0
2023-07-11 11:35:00,42.23,42.28,42.23,42.26,79432.0,39.7744,39.8215,39.7744,39.8027,79432.0
2023-07-11 11:40:00,42.26,42.29,42.25,42.27,90963.0,39.8027,39.8309,39.7933,39.8121,90963.0
2023-07-11 11:45:00,42.26,42.29,42.2,42.22,93473.0,39.8027,39.8309,39.7462,39.765,93473.0
2023-07-11 11:50:00,42.22,42.23,42.14,42.16,207812.0,39.765,39.7744,39.6896,39.7085,207812.0
2023-07-11 11:55:00,42.16,42.17,42.11,42.12,174591.0,39.7085,39.7179,39.6614,39.6708,174591.0
2023-07-11 12:00:00,42.12,42.19,42.07,42.17,84737.0,39.6708,39.7367,39.6237,39.7179,84737.0
2023-07-11 12:05:00,42.17,42.29,42.17,42.27,61116.0,39.7179,39.8309,39.7179,39.8121,61116.0
2023-07-11 12:10:00,42.27,42.37,42.26,42.34,149754.0,39.8121,39.9063,39.8027,39.878,149754.0
2023-07-11 12:15:00,42.35,42.36,42.3,42.34,81227.0,39.8874,39.8969,39.8403,39.878,81227.0
2023-07-11 12:20:00,42.34,42.36,42.32,42.33,43467.0,39.878,39.8969,39.8592,39.8686,43467.0
2023-07-11 12:25:00,42.34,42.36,42.23,42.28,81274.0,39.878,39.8969,39.7744,39.8215,81274.0
2023-07-11 12:30:00,42.28,42.28,42.21,42.21,90826.0,39.8215,39.8215,39.7556,39.7556,90826.0
2023-07-11 12:35:00,42.21,42.23,42.16,42.22,136488.0,39.7556,39.7744,39.7085,39.765,136488.0
2023-07-11 12:40:00,42.21,42.28,42.19,42.26,104536.0,39.7556,39.8215,39.7367,39.8027,104536.0
2023-07-11 12:45:00,42.26,42.31,42.24,42.27,39246.0,39.8027,39.8498,39.7838,39.8121,39246.0
2023-07-11 12:50:00,42.27,42.31,42.27,42.31,34383.0,39.8121,39.8498,39.8121,39.8498,34383.0
2023-07-11 12:55:00,42.3,42.3,42.23,42.27,80293.0,39.8403,39.8403,39.7744,39.8121,80293.0
2023-07-11 13:00:00,42.26,42.29,42.24,42.27,103039.0,39.8027,39.8309,39.7838,39.8121,103039.0
2023-07-11 13:05:00,42.27,42.29,42.2,42.23,76885.0,39.8121,39.8309,39.7462,39.7744,76885.0
2023-07-11 13:10:00,42.23,42.23,42.17,42.19,41149.0,39.7744,39.7744,39.7179,39.7367,41149.0
2023-07-11 13:15:00,42.18,42.21,42.15,42.19,56409.0,39.7273,39.7556,39.6991,39.7367,56409.0
2023-07-11 13:20:00,42.19,42.22,42.18,42.2,62564.0,39.7367,39.765,39.7273,39.7462,62564.0
2023-07-11 13:25:00,42.21,42.24,42.2,42.24,26900.0,39.7556,39.7838,39.7462,39.7838,26900.0
2023-07-11 13:30:00,42.23,42.23,42.18,42.19,57881.0,39.7744,39.7744,39.7273,39.7367,57881.0
2023-07-11 13:35:00,42.18,42.18,42.15,42.15,44364.0,39.7273,39.7273,39.6991,39.6991,44364.0
2023-07-11 13:40:00,42.16,42.19,42.14,42.18,40562.0,39.7085,39.7367,39.6896,39.7273,40562.0
2023-07-11 13:45:00,42.18,42.19,42.16,42.17,31237.0,39.7273,39.7367,39.7085,39.7179,31237.0
2023-07-11 13:50:00,42.18,42.22,42.18,42.2,68382.0,39.7273,39.765,39.7273,39.7462,68382.0
2023-07-11 13:55:00,42.2,42.2,42.15,42.18,29483.0,39.7462,39.7462,39.6991,39.7273,29483.0
2023-07-11 14:00:00,42.18,42.21,42.16,42.18,31872.0,39.7273,39.7556,39.7085,39.7273,31872.0
2023-07-11 14:05:00,42.18,42.23,42.17,42.2,103352.0,39.7273,39.7744,39.7179,39.7462,103352.0
2023-07-11 14:10:00,42.21,42.23,42.16,42.18,61154.0,39.7556,39.7744,39.7085,39.7273,61154.0
2023-07-11 14:15:00,42.17,42.18,42.11,42.12,59889.0,39.7179,39.7273,39.6614,39.6708,59889.0
2023-07-11 14:20:00,42.12,42.17,42.09,42.15,81430.0,39.6708,39.7179,39.6426,39.6991,81430.0
2023-07-11 14:25:00,42.15,42.25,42.14,42.25,74349.0,39.6991,39.7933,39.6896,39.7933,74349.0
2023-07-11 14:30:00,42.24,42.27,42.18,42.22,180570.0,39.7838,39.8121,39.7273,39.765,180570.0
2023-07-11 14:35:00,42.21,42.24,42.19,42.22,32995.0,39.7556,39.7838,39.7367,39.765,32995.0
2023-07-11 14:40:00,42.23,42.29,42.23,42.29,75299.0,39.7744,39.8309,39.7744,39.8309,75299.0
2023-07-11 14:45:00,42.29,42.29,42.25,42.28,37835.0,39.8309,39.8309,39.7933,39.8215,37835.0
2023-07-11 14:50:00,42.28,42.28,42.21,42.22,92844.0,39.8215,39.8215,39.7556,39.765,92844.0
2023-07-11 14:55:00,42.21,42.29,42.19,42.29,123551.0,39.7556,39.8309,39.7367,39.8309,123551.0
2023-07-11 15:00:00,42.3,42.34,42.28,42.33,113121.0,39.8403,39.878,39.8215,39.8686,113121.0
2023-07-11 15:05:00,42.33,42.35,42.28,42.34,185077.0,39.8686,39.8874,39.8215,39.878,185077.0
2023-07-11 15:10:00,42.34,42.34,42.29,42.3,57672.0,39.878,39.878,39.8309,39.8403,57672.0
2023-07-11 15:15:00,42.3,42.32,42.27,42.31,135816.0,39.8403,39.8592,39.8121,39.8498,135816.0
2023-07-11 15:20:00,42.32,42.37,42.3,42.37,129393.0,39.8592,39.9063,39.8403,39.9063,129393.0
2023-07-11 15:25:00,42.36,42.38,42.33,42.36,161569.0,39.8969,39.9157,39.8686,39.8969,161569.0
2023-07-11 15:30:00,42.36,42.38,42.32,42.35,333155.0,39.8969,39.9157,39.8592,39.8874,333155.0
2023-07-11 15:35:00,42.36,42.37,42.28,42.28,162777.0,39.8969,39.9063,39.8215,39.8215,162777.0
2023-07-11 15:40:00,42.28,42.37,42.27,42.37,167022.0,39.8215,39.9063,39.8121,39.9063,167022.0
2023-07-11 15:45:00,42.37,42.41,42.35,42.38,218839.0,39.9063,39.9439,39.8874,39.9157,218839.0
2023-07-11 15:50:00,42.38,42.42,42.36,42.37,360391.0,39.9157,39.9534,39.8969,39.9063,360391.0
2023-07-11 15:55:00,42.36,42.38,42.33,42.35,510146.0,39.8969,39.9157,39.8686,39.8874,510146.0
2023-07-12 09:30:00,43.25,43.57,43.23,43.48,1285967.0,40.7351,41.0365,40.7163,40.9517,1285967.0
2023-07-12 09:35:00,43.49,43.57,43.4,43.48,864054.0,40.9611,41.0365,40.8764,40.9517,864054.0
2023-07-12 09:40:00,43.48,43.76,43.39,43.69,671824.0,40.9517,41.2154,40.867,41.1495,671824.0
2023-07-12 09:45:00,43.69,43.71,43.5,43.65,654178.0,41.1495,41.1684,40.9706,41.1118,654178.0
2023-07-12 09:50:00,43.66,43.82,43.53,43.54,613844.0,41.1213,41.272,40.9988,41.0082,613844.0
2023-07-12 09:55:00,43.53,43.59,43.44,43.48,595667.0,40.9988,41.0553,40.9141,40.9517,595667.0
2023-07-12 10:00:00,43.48,43.55,43.33,43.38,558013.0,40.9517,41.0177,40.8105,40.8575,558013.0
2023-07-12 10:05:00,43.38,43.38,43.09,43.19,411232.0,40.8575,40.8575,40.5844,40.6786,411232.0
2023-07-12 10:10:00,43.18,43.24,43.07,43.13,340343.0,40.6692,40.7257,40.5656,40.6221,340343.0
2023-07-12 10:15:00,43.14,43.2,43.02,43.02,245664.0,40.6315,40.688,40.5185,40.5185,245664.0
2023-07-12 10:20:00,43.01,43.07,42.91,42.97,233541.0,40.5091,40.5656,40.4149,40.4714,233541.0
2023-07-12 10:25:00,42.96,43.15,42.92,43.14,280019.0,40.462,40.6409,40.4243,40.6315,280019.0
2023-07-12 10:30:00,43.14,43.37,43.11,43.35,214257.0,40.6315,40.8481,40.6032,40.8293,214257.0
2023-07-12 10:35:00,43.36,43.41,43.24,43.31,217350.0,40.8387,40.8858,40.7257,40.7916,217350.0
2023-07-12 10:40:00,43.31,43.36,43.24,43.3,161088.0,40.7916,40.8387,40.7257,40.7822,161088.0
2023-07-12 10:45:00,43.3,43.37,43.24,43.34,192828.0,40.7822,40.8481,40.7257,40.8199,192828.0
2023-07-12 10:50:00,43.35,43.41,43.31,43.36,130671.0,40.8293,40.8858,40.7916,40.8387,130671.0
2023-07-12 10:55:00,43.36,43.45,43.35,43.44,153210.0,40.8387,40.9235,40.8293,40.9141,153210.0
2023-07-12 11:00:00,43.44,43.56,43.43,43.53,265728.0,40.9141,41.0271,40.9046,40.9988,265728.0
2023-07-12 11:05:00,43.53,43.58,43.41,43.44,164670.0,40.9988,41.0459,40.8858,40.9141,164670.0
2023-07-12 11:10:00,43.44,43.44,43.35,43.38,110173.0,40.9141,40.9141,40.8293,40.8575,110173.0
2023-07-12 11:15:00,43.38,43.42,43.33,43.38,201185.0,40.8575,40.8952,40.8105,40.8575,201185.0
2023-07-12 11:20:00,43.38,43.41,43.31,43.4,102900.0,40.8575,40.8858,40.7916,40.8764,102900.0
2023-07-12 11:25:00,43.39,43.43,43.36,43.38,206327.0,40.867,40.9046,40.8387,40.8575,206327.0
2023-07-12 11:30:00,43.37,43.46,43.35,43.44,134221.0,40.8481,40.9329,40.8293,40.9141,134221.0
2023-07-12 11:35:00,43.45,43.46,43.33,43.34,160954.0,40.9235,40.9329,40.8105,40.8199,160954.0
2023-07-12 11:40:00,43.34,43.35,43.21,43.32,227913.0,40.8199,40.8293,40.6974,40.801,227913.0
2023-07-12 11:45:00,43.32,43.44,43.29,43.42,226417.0,40.801,40.9141,40.7728,40.8952,226417.0
2023-07-12 11:50:00,43.43,43.45,43.34,43.37,113632.0,40.9046,40.9235,40.8199,40.8481,113632.0
2023-07-12 11:55:00,43.37,43.41,43.29,43.3,141792.0,40.8481,40.8858,40.7728,40.7822,141792.0
2023-07-12 12:00:00,43.3,43.35,43.28,43.29,157885.0,40.7822,40.8293,40.7634,40.7728,157885.0
2023-07-12 12:05:00,43.29,43.3,43.22,43.23,77892.0,40.7728,40.7822,40.7068,40.7163,77892.0
2023-07-12 12:10:00,43.23,43.32,43.22,43.3,109455.0,40.7163,40.801,40.7068,40.7822,109455.0
2023-07-12 12:15:00,43.31,43.35,43.18,43.19,136467.0,40.7916,40.8293,40.6692,40.6786,136467.0
2023-07-12 12:20:00,43.19,43.31,43.19,43.3,110485.0,40.6786,40.7916,40.6786,40.7822,110485.0
2023-07-12 12:25:00,43.3,43.34,43.26,43.29,132542.0,40.7822,40.8199,40.7445,40.7728,132542.0
2023-07-12 12:30:00,43.28,43.33,43.26,43.32,91343.0,40.7634,40.8105,40.7445,40.801,91343.0
2023-07-12 12:35:00,43.32,43.37,43.31,43.36,135551.0,40.801,40.8481,40.7916,40.8387,135551.0
2023-07-12 12:40:00,43.36,43.36,43.3,43.35,73647.0,40.8387,40.8387,40.7822,40.8293,73647.0
2023-07-12 12:45:00,43.34,43.34,43.24,43.25,102061.0,40.8199,40.8199,40.7257,40.7351,102061.0
2023-07-12 12:50:00,43.25,43.37,43.23,43.36,140312.0,40.7351,40.8481,40.7163,40.8387,140312.0
2023-07-12 12:55:00,43.36,43.41,43.32,43.35,76167.0,40.8387,40.8858,40.801,40.8293,76167.0
2023-07-12 13:00:00,43.35,43.37,43.3,43.32,113065.0,40.8293,40.8481,40.7822,40.801,113065.0
2023-07-12 13:05:00,43.32,43.32,43.25,43.28,60160.0,40.801,40.801,40.7351,40.7634,60160.0
2023-07-12 13:10:00,43.28,43.32,43.26,43.3,54155.0,40.7634,40.801,40.7445,40.7822,54155.0
2023-07-12 13:15:00,43.31,43.34,43.24,43.32,97371.0,40.7916,40.8199,40.7257,40.801,97371.0
2023-07-12 13:20:00,43.33,43.33,43.26,43.27,45855.0,40.8105,40.8105,40.7445,40.7539,45855.0
2023-07-12 13:25:00,43.28,43.29,43.25,43.26,59010.0,40.7634,40.7728,40.7351,40.7445,59010.0
2023-07-12 13:30:00,43.25,43.28,43.21,43.27,120349.0,40.7351,40.7634,40.6974,40.7539,120349.0
2023-07-12 13:35:00,43.27,43.28,43.17,43.23,75416.0,40.7539,40.7634,40.6598,40.7163,75416.0
2023-07-12 13:40:00,43.22,43.24,43.18,43.24,48536.0,40.7068,40.7257,40.6692,40.7257,48536.0
2023-07-12 13:45:00,43.23,43.24,43.19,43.19,115561.0,40.7163,40.7257,40.6786,40.6786,115561.0
2023-07-12 13:50:00,43.2,43.27,43.17,43.26,84281.0,40.688,40.7539,40.6598,40.7445,84281.0
2023-07-12 13:55:00,43.26,43.3,43.24,43.29,56473.0,40.7445,40.7822,40.7257,40.7728,56473.0
2023-07-12 14:00:00,43.3,43.32,43.24,43.3,110027.0,40.7822,40.801,40.7257,40.7822,110027.0
2023-07-12 14:05:00,43.3,43.33,43.24,43.27,162596.0,40.7822,40.8105,40.7257,40.7539,162596.0
2023-07-12 14:10:00,43.27,43.31,43.21,43.26,86411.0,40.7539,40.7916,40.6974,40.7445,86411.0
2023-07-12 14:15:00,43.25,43.29,43.24,43.26,74118.0,40.7351,40.7728,40.7257,40.7445,74118.0
2023-07-12 14:20:00,43.26,43.33,43.25,43.28,174292.0,40.7445,40.8105,40.7351,40.7634,174292.0
2023-07-12 14:25:00,43.28,43.3,43.27,43.29,49775.0,40.7634,40.7822,40.7539,40.7728,49775.0
2023-07-12 14:30:00,43.29,43.33,43.28,43.29,101135.0,40.7728,40.8105,40.7634,40.7728,101135.0
2023-07-12 14:35:00,43.3,43.35,43.29,43.33,309885.0,40.7822,40.8293,40.7728,40.8105,309885.0
2023-07-12 14:40:00,43.33,43.35,43.3,43.33,229997.0,40.8105,40.8293,40.7822,40.8105,229997.0
2023-07-12 14:45:00,43.33,43.37,43.31,43.36,199125.0,40.8105,40.8481,40.7916,40.8387,199125.0
2023-07-12 14:50:00,43.36,43.36,43.3,43.33,161378.0,40.8387,40.8387,40.7822,40.8105,161378.0
2023-07-12 14:55:00,43.33,43.38,43.29,43.33,161965.0,40.8105,40.8575,40.7728,40.8105,161965.0
2023-07-12 15:00:00,43.34,43.36,43.3,43.31,101457.0,40.8199,40.8387,40.7822,40.7916,101457.0
2023-07-12 15:05:00,43.31,43.31,43.23,43.25,109481.0,40.7916,40.7916,40.7163,40.7351,109481.0
2023-07-12 15:10:00,43.24,43.24,43.2,43.23,133043.0,40.7257,40.7257,40.688,40.7163,133043.0
2023-07-12 15:15:00,43.22,43.26,43.21,43.23,200037.0,40.7068,40.7445,40.6974,40.7163,200037.0
2023-07-12 15:20:00,43.22,43.22,43.1,43.11,158504.0,40.7068,40.7068,40.5938,40.6032,158504.0
2023-07-12 15:25:00,43.1,43.14,43.06,43.11,180827.0,40.5938,40.6315,40.5562,40.6032,180827.0
2023-07-12 15:30:00,43.1,43.16,43.08,43.11,164842.0,40.5938,40.6503,40.575,40.6032,164842.0
2023-07-12 15:35:00,43.11,43.17,43.09,43.16,265236.0,40.6032,40.6598,40.5844,40.6503,265236.0
2023-07-12 15:40:00,43.16,43.25,43.15,43.23,237603.0,40.6503,40.7351,40.6409,40.7163,237603.0
2023-07-12 15:45:00,43.23,43.27,43.16,43.16,226535.0,40.7163,40.7539,40.6503,40.6503,226535.0
2023-07-12 15:50:00,43.16,43.18,43.1,43.18,713196.0,40.6503,40.6692,40.5938,40.6692,713196.0
2023-07-12 15:55:00,43.18,43.22,43.14,43.22,723159.0,40.6692,40.7068,40.6315,40.7068,723159.0
2023-07-13 09:30:00,43.49,43.58,43.27,43.42,394071.0,40.9611,41.0459,40.7539,40.8952,394071.0
2023-07-13 09:35:00,43.42,43.59,43.14,43.44,337569.0,40.8952,41.0553,40.6315,40.9141,337569.0
2023-07-13 09:40:00,43.44,43.56,43.31,43.47,346449.0,40.9141,41.0271,40.7916,40.9423,346449.0
2023-07-13 09:45:00,43.47,43.7,43.41,43.58,378635.0,40.9423,41.1589,40.8858,41.0459,378635.0
2023-07-13 09:50:00,43.57,43.65,43.55,43.62,340092.0,41.0365,41.1118,41.0177,41.0836,340092.0
2023-07-13 09:55:00,43.62,43.76,43.56,43.74,346004.0,41.0836,41.2154,41.0271,41.1966,346004.0
2023-07-13 10:00:00,43.74,43.89,43.64,43.89,421869.0,41.1966,41.3379,41.1024,41.3379,421869.0
2023-07-13 10:05:00,43.89,43.93,43.83,43.87,288550.0,41.3379,41.3756,41.2814,41.3191,288550.0
2023-07-13 10:10:00,43.87,43.97,43.83,43.88,313131.0,41.3191,41.4132,41.2814,41.3285,313131.0
2023-07-13 10:15:00,43.87,43.88,43.75,43.78,268397.0,41.3191,41.3285,41.206,41.2343,268397.0
2023-07-13 10:20:00,43.77,43.89,43.75,43.88,301071.0,41.2249,41.3379,41.206,41.3285,301071.0
2023-07-13 10:25:00,43.88,44.04,43.88,44.03,404128.0,41.3285,41.4792,41.3285,41.4697,404128.0
2023-07-13 10:30:00,44.03,44.23,44.02,44.2,521371.0,41.4697,41.6581,41.4603,41.6299,521371.0
2023-07-13 10:35:00,44.19,44.23,44.01,44.01,390259.0,41.6204,41.6581,41.4509,41.4509,390259.0
2023-07-13 10:40:00,44.01,44.05,43.95,43.96,361049.0,41.4509,41.4886,41.3944,41.4038,361049.0
2023-07-13 10:45:00,43.95,44.03,43.86,43.89,135410.0,41.3944,41.4697,41.3096,41.3379,135410.0
2023-07-13 10:50:00,43.88,43.88,43.77,43.8,237432.0,41.3285,41.3285,41.2249,41.2531,237432.0
2023-07-13 10:55:00,43.8,43.91,43.79,43.88,207179.0,41.2531,41.3567,41.2437,41.3285,207179.0
2023-07-13 11:00:00,43.89,43.96,43.86,43.89,123876.0,41.3379,41.4038,41.3096,41.3379,123876.0
2023-07-13 11:05:00,43.9,43.91,43.8,43.82,101260.0,41.3473,41.3567,41.2531,41.272,101260.0
2023-07-13 11:10:00,43.82,43.83,43.76,43.81,107461.0,41.272,41.2814,41.2154,41.2625,107461.0
2023-07-13 11:15:00,43.82,43.89,43.82,43.85,110421.0,41.272,41.3379,41.272,41.3002,110421.0
2023-07-13 11:20:00,43.85,43.85,43.76,43.77,81321.0,41.3002,41.3002,41.2154,41.2249,81321.0
2023-07-13 11:25:00,43.77,43.86,43.75,43.77,125549.0,41.2249,41.3096,41.206,41.2249,125549.0
2023-07-13 11:30:00,43.78,43.78,43.71,43.74,84612.0,41.2343,41.2343,41.1684,41.1966,84612.0
2023-07-13 11:35:00,43.75,43.77,43.72,43.74,99739.0,41.206,41.2249,41.1778,41.1966,99739.0
2023-07-13 11:40:00,43.75,43.84,43.74,43.8,91649.0,41.206,41.2908,41.1966,41.2531,91649.0
2023-07-13 11:45:00,43.79,43.81,43.74,43.75,74036.0,41.2437,41.2625,41.1966,41.206,74036.0
2023-07-13 11:50:00,43.75,43.76,43.69,43.74,99912.0,41.206,41.2154,41.1495,41.1966,99912.0
2023-07-13 11:55:00,43.74,43.76,43.71,43.76,68867.0,41.1966,41.2154,41.1684,41.2154,68867.0
2023-07-13 12:00:00,43.75,43.76,43.68,43.73,125140.0,41.206,41.2154,41.1401,41.1872,125140.0
2023-07-13 12:05:00,43.73,43.73,43.67,43.7,94954.0,41.1872,41.1872,41.1307,41.1589,94954.0
2023-07-13 12:10:00,43.69,43.72,43.65,43.71,91484.0,41.1495,41.1778,41.1118,41.1684,91484.0
2023-07-13 12:15:00,43.71,43.76,43.69,43.71,89664.0,41.1684,41.2154,41.1495,41.1684,89664.0
2023-07-13 12:20:00,43.71,43.72,43.67,43.69,116215.0,41.1684,41.1778,41.1307,41.1495,116215.0
2023-07-13 12:25:00,43.68,43.74,43.68,43.71,76492.0,41.1401,41.1966,41.1401,41.1684,76492.0
2023-07-13 12:30:00,43.71,43.74,43.65,43.73,127833.0,41.1684,41.1966,41.1118,41.1872,127833.0
2023-07-13 12:35:00,43.74,43.76,43.68,43.71,56914.0,41.1966,41.2154,41.1401,41.1684,56914.0
2023-07-13 12:40:00,43.7,43.74,43.68,43.73,49359.0,41.1589,41.1966,41.1401,41.1872,49359.0
2023-07-13 12:45:00,43.73,43.76,43.7,43.72,62544.0,41.1872,41.2154,41.1589,41.1778,62544.0
2023-07-13 12:50:00,43.72,43.75,43.68,43.69,65482.0,41.1778,41.206,41.1401,41.1495,65482.0
2023-07-13 12:55:00,43.68,43.73,43.66,43.72,53905.0,41.1401,41.1872,41.1213,41.1778,53905.0
2023-07-13 13:00:00,43.72,43.73,43.66,43.7,64257.0,41.1778,41.1872,41.1213,41.1589,64257.0
2023-07-13 13:05:00,43.7,43.72,43.67,43.67,54261.0,41.1589,41.1778,41.1307,41.1307,54261.0
2023-07-13 13:10:00,43.67,43.74,43.66,43.73,72284.0,41.1307,41.1966,41.1213,41.1872,72284.0
2023-07-13 13:15:00,43.73,43.75,43.7,43.72,53258.0,41.1872,41.206,41.1589,41.1778,53258.0
2023-07-13 13:20:00,43.72,43.72,43.63,43.63,71418.0,41.1778,41.1778,41.093,41.093,71418.0
2023-07-13 13:25:00,43.64,43.68,43.62,43.68,71470.0,41.1024,41.1401,41.0836,41.1401,71470.0
2023-07-13 13:30:00,43.69,43.73,43.68,43.71,57489.0,41.1495,41.1872,41.1401,41.1684,57489.0
2023-07-13 13:35:00,43.72,43.72,43.64,43.67,89444.0,41.1778,41.1778,41.1024,41.1307,89444.0
2023-07-13 13:40:00,43.67,43.69,43.6,43.62,157485.0,41.1307,41.1495,41.0648,41.0836,157485.0
2023-07-13 13:45:00,43.63,43.65,43.62,43.63,99813.0,41.093,41.1118,41.0836,41.093,99813.0
2023-07-13 13:50:00,43.63,43.73,43.6,43.73,317422.0,41.093,41.1872,41.0648,41.1872,317422.0
2023-07-13 13:55:00,43.73,43.78,43.72,43.75,396245.0,41.1872,41.2343,41.1778,41.206,396245.0
2023-07-13 14:00:00,43.75,43.81,43.74,43.81,252353.0,41.206,41.2625,41.1966,41.2625,252353.0
2023-07-13 14:05:00,43.8,43.85,43.78,43.79,159462.0,41.2531,41.3002,41.2343,41.2437,159462.0
2023-07-13 14:10:00,43.79,43.82,43.76,43.8,91389.0,41.2437,41.272,41.2154,41.2531,91389.0
2023-07-13 14:15:00,43.8,43.84,43.78,43.83,145577.0,41.2531,41.2908,41.2343,41.2814,145577.0
2023-07-13 14:20:00,43.83,43.9,43.83,43.87,147504.0,41.2814,41.3473,41.2814,41.3191,147504.0
2023-07-13 14:25:00,43.87,43.88,43.82,43.83,100035.0,41.3191,41.3285,41.272,41.2814,100035.0
2023-07-13 14:30:00,43.83,43.84,43.79,43.82,82562.0,41.2814,41.2908,41.2437,41.272,82562.0
2023-07-13 14:35:00,43.82,43.83,43.79,43.8,69469.0,41.272,41.2814,41.2437,41.2531,69469.0
2023-07-13 14:40:00,43.79,43.84,43.77,43.8,123762.0,41.2437,41.2908,41.2249,41.2531,123762.0
2023-07-13 14:45:00,43.8,43.83,43.79,43.82,76728.0,41.2531,41.2814,41.2437,41.272,76728.0
2023-07-13 14:50:00,43.82,43.84,43.79,43.81,120812.0,41.272,41.2908,41.2437,41.2625,120812.0
2023-07-13 14:55:00,43.81,43.86,43.8,43.86,58395.0,41.2625,41.3096,41.2531,41.3096,58395.0
2023-07-13 15:00:00,43.86,43.87,43.83,43.86,60075.0,41.3096,41.3191,41.2814,41.3096,60075.0
2023-07-13 15:05:00,43.86,43.87,43.82,43.83,156611.0,41.3096,41.3191,41.272,41.2814,156611.0
2023-07-13 15:10:00,43.83,43.91,43.82,43.88,84977.0,41.2814,41.3567,41.272,41.3285,84977.0
2023-07-13 15:15:00,43.87,43.9,43.82,43.85,78770.0,41.3191,41.3473,41.272,41.3002,78770.0
2023-07-13 15:20:00,43.85,43.9,43.85,43.88,91924.0,41.3002,41.3473,41.3002,41.3285,91924.0
2023-07-13 15:25:00,43.88,43.9,43.85,43.88,95034.0,41.3285,41.3473,41.3002,41.3285,95034.0
2023-07-13 15:30:00,43.87,43.9,43.84,43.87,119527.0,41.3191,41.3473,41.2908,41.3191,119527.0
2023-07-13 15:35:00,43.87,43.89,43.85,43.88,121210.0,41.3191,41.3379,41.3002,41.3285,121210.0
2023-07-13 15:40:00,43.87,43.92,43.85,43.91,285516.0,41.3191,41.3661,41.3002,41.3567,285516.0
2023-07-13 15:45:00,43.91,43.96,43.89,43.91,332589.0,41.3567,41.4038,41.3379,41.3567,332589.0
2023-07-13 15:50:00,43.91,43.97,43.9,43.94,647155.0,41.3567,41.4132,41.3473,41.385,647155.0
2023-07-13 15:55:00,43.94,43.98,43.94,43.95,564846.0,41.385,41.4227,41.385,41.3944,564846.0
2023-07-14 09:30:00,44.32,44.39,43.86,43.9,572431.0,41.7429,41.8088,41.3096,41.3473,572431.0
2023-07-14 09:35:00,43.91,44.06,43.69,43.85,789301.0,41.3567,41.498,41.1495,41.3002,789301.0
2023-07-14 09:40:00,43.83,43.86,43.71,43.81,333648.0,41.2814,41.3096,41.1684,41.2625,333648.0
2023-07-14 09:45:00,43.8,43.96,43.74,43.75,248231.0,41.2531,41.4038,41.1966,41.206,248231.0
2023-07-14 09:50:00,43.75,43.76,43.35,43.35,649121.0,41.206,41.2154,40.8293,40.8293,649121.0
2023-07-14 09:55:00,43.35,43.41,43.26,43.38,422489.0,40.8293,40.8858,40.7445,40.8575,422489.0
2023-07-14 10:00:00,43.36,43.38,43.17,43.22,941423.0,40.8387,40.8575,40.6598,40.7068,941423.0
2023-07-14 10:05:00,43.23,43.25,43.07,43.2,331341.0,40.7163,40.7351,40.5656,40.688,331341.0
2023-07-14 10:10:00,43.2,43.35,43.19,43.23,361615.0,40.688,40.8293,40.6786,40.7163,361615.0
2023-07-14 10:15:00,43.23,43.29,43.19,43.2,239534.0,40.7163,40.7728,40.6786,40.688,239534.0
2023-07-14 10:20:00,43.2,43.37,43.17,43.32,250955.0,40.688,40.8481,40.6598,40.801,250955.0
2023-07-14 10:25:00,43.32,43.34,43.11,43.17,397096.0,40.801,40.8199,40.6032,40.6598,397096.0
2023-07-14 10:30:00,43.18,43.18,42.95,42.97,372776.0,40.6692,40.6692,40.4525,40.4714,372776.0
2023-07-14 10:35:00,42.96,43.08,42.92,42.96,810821.0,40.462,40.575,40.4243,40.462,810821.0
2023-07-14 10:40:00,42.96,43.05,42.91,42.93,856479.0,40.462,40.5467,40.4149,40.4337,856479.0
2023-07-14 10:45:00,42.93,42.94,42.78,42.84,1061144.0,40.4337,40.4431,40.2924,40.3489,1061144.0
2023-07-14 10:50:00,42.84,42.95,42.76,42.94,1007204.0,40.3489,40.4525,40.2736,40.4431,1007204.0
2023-07-14 10:55:00,42.94,42.97,42.81,42.86,575164.0,40.4431,40.4714,40.3207,40.3678,575164.0
2023-07-14 11:00:00,42.86,42.93,42.77,42.93,515357.0,40.3678,40.4337,40.283,40.4337,515357.0
2023-07-14 11:05:00,42.93,43.06,42.9,42.98,280023.0,40.4337,40.5562,40.4055,40.4808,280023.0
2023-07-14 11:10:00,42.98,43.1,42.97,43.05,193447.0,40.4808,40.5938,40.4714,40.5467,193447.0
2023-07-14 11:15:00,43.06,43.15,43.05,43.07,200789.0,40.5562,40.6409,40.5467,40.5656,200789.0
2023-07-14 11:20:00,43.07,43.08,42.91,42.95,310167.0,40.5656,40.575,40.4149,40.4525,310167.0
2023-07-14 11:25:00,42.94,43.05,42.93,43.05,264846.0,40.4431,40.5467,40.4337,40.5467,264846.0
2023-07-14 11:30:00,43.05,43.09,42.96,43.01,409607.0,40.5467,40.5844,40.462,40.5091,409607.0
2023-07-14 11:35:00,43.01,43.12,43.0,43.08,132184.0,40.5091,40.6127,40.4996,40.575,132184.0
2023-07-14 11:40:00,43.08,43.1,43.01,43.09,93839.0,40.575,40.5938,40.5091,40.5844,93839.0
2023-07-14 11:45:00,43.08,43.08,42.93,42.95,216304.0,40.575,40.575,40.4337,40.4525,216304.0
2023-07-14 11:50:00,42.94,42.97,42.88,42.97,201834.0,40.4431,40.4714,40.3866,40.4714,201834.0
2023-07-14 11:55:00,42.97,43.12,42.96,43.12,87400.0,40.4714,40.6127,40.462,40.6127,87400.0
2023-07-14 12:00:00,43.12,43.16,43.07,43.07,110859.0,40.6127,40.6503,40.5656,40.5656,110859.0
2023-07-14 12:05:00,43.07,43.13,43.02,43.02,128716.0,40.5656,40.6221,40.5185,40.5185,128716.0
2023-07-14 12:10:00,43.02,43.03,42.98,43.01,123004.0,40.5185,40.5279,40.4808,40.5091,123004.0
2023-07-14 12:15:00,43.01,43.07,43.0,43.06,83615.0,40.5091,40.5656,40.4996,40.5562,83615.0
2023-07-14 12:20:00,43.06,43.08,43.0,43.04,75643.0,40.5562,40.575,40.4996,40.5373,75643.0
2023-07-14 12:25:00,43.04,43.08,43.0,43.01,89779.0,40.5373,40.575,40.4996,40.5091,89779.0
2023-07-14 12:30:00,43.02,43.09,43.01,43.08,65503.0,40.5185,40.5844,40.5091,40.575,65503.0
2023-07-14 12:35:00,43.08,43.08,43.01,43.04,80988.0,40.575,40.575,40.5091,40.5373,80988.0
2023-07-14 12:40:00,43.03,43.11,43.01,43.09,68551.0,40.5279,40.6032,40.5091,40.5844,68551.0
2023-07-14 12:45:00,43.09,43.14,43.02,43.07,118899.0,40.5844,40.6315,40.5185,40.5656,118899.0
2023-07-14 12:50:00,43.07,43.08,43.03,43.08,99180.0,40.5656,40.575,40.5279,40.575,99180.0
2023-07-14 12:55:00,43.08,43.09,43.04,43.07,76345.0,40.575,40.5844,40.5373,40.5656,76345.0
2023-07-14 13:00:00,43.07,43.1,43.01,43.05,152646.0,40.5656,40.5938,40.5091,40.5467,152646.0
2023-07-14 13:05:00,43.06,43.06,42.98,43.01,141523.0,40.5562,40.5562,40.4808,40.5091,141523.0
2023-07-14 13:10:00,43.01,43.11,43.01,43.06,101851.0,40.5091,40.6032,40.5091,40.5562,101851.0
2023-07-14 13:15:00,43.05,43.17,43.05,43.16,95527.0,40.5467,40.6598,40.5467,40.6503,95527.0
2023-07-14 13:20:00,43.16,43.2,43.12,43.13,94472.0,40.6503,40.688,40.6127,40.6221,94472.0
2023-07-14 13:25:00,43.13,43.14,43.09,43.14,136668.0,40.6221,40.6315,40.5844,40.6315,136668.0
2023-07-14 13:30:00,43.14,43.18,43.12,43.16,102291.0,40.6315,40.6692,40.6127,40.6503,102291.0
2023-07-14 13:35:00,43.16,43.16,43.1,43.14,100612.0,40.6503,40.6503,40.5938,40.6315,100612.0
2023-07-14 13:40:00,43.13,43.17,43.1,43.12,121452.0,40.6221,40.6598,40.5938,40.6127,121452.0
2023-07-14 13:45:00,43.11,43.14,43.09,43.13,101377.0,40.6032,40.6315,40.5844,40.6221,101377.0
2023-07-14 13:50:00,43.13,43.17,43.11,43.14,96378.0,40.6221,40.6598,40.6032,40.6315,96378.0
2023-07-14 13:55:00,43.14,43.18,43.1,43.11,126137.0,40.6315,40.6692,40.5938,40.6032,126137.0
2023-07-14 14:00:00,43.12,43.15,43.1,43.14,47544.0,40.6127,40.6409,40.5938,40.6315,47544.0
2023-07-14 14:05:00,43.14,43.19,43.12,43.15,63430.0,40.6315,40.6786,40.6127,40.6409,63430.0
2023-07-14 14:10:00,43.15,43.19,43.14,43.16,88954.0,40.6409,40.6786,40.6315,40.6503,88954.0
2023-07-14 14:15:00,43.16,43.16,43.12,43.14,49589.0,40.6503,40.6503,40.6127,40.6315,49589.0
2023-07-14 14:20:00,43.14,43.17,43.08,43.1,85533.0,40.6315,40.6598,40.575,40.5938,85533.0
2023-07-14 14:25:00,43.1,43.15,43.08,43.14,113498.0,40.5938,40.6409,40.575,40.6315,113498.0
2023-07-14 14:30:00,43.14,43.16,43.11,43.13,48670.0,40.6315,40.6503,40.6032,40.6221,48670.0
2023-07-14 14:35:00,43.13,43.13,43.08,43.13,51982.0,40.6221,40.6221,40.575,40.6221,51982.0
2023-07-14 14:40:00,43.13,43.16,43.11,43.12,56622.0,40.6221,40.6503,40.6032,40.6127,56622.0
2023-07-14 14:45:00,43.13,43.13,43.08,43.12,79282.0,40.6221,40.6221,40.575,40.6127,79282.0
2023-07-14 14:50:00,43.13,43.19,43.11,43.16,153592.0,40.6221,40.6786,40.6032,40.6503,153592.0
2023-07-14 14:55:00,43.16,43.16,43.09,43.11,111659.0,40.6503,40.6503,40.5844,40.6032,111659.0
2023-07-14 15:00:00,43.1,43.11,43.05,43.08,174845.0,40.5938,40.6032,40.5467,40.575,174845.0
2023-07-14 15:05:00,43.09,43.13,43.05,43.12,369386.0,40.5844,40.6221,40.5467,40.6127,369386.0
2023-07-14 15:10:00,43.12,43.22,43.1,43.21,166245.0,40.6127,40.7068,40.5938,40.6974,166245.0
2023-07-14 15:15:00,43.21,43.24,43.18,43.19,141463.0,40.6974,40.7257,40.6692,40.6786,141463.0
2023-07-14 15:20:00,43.19,43.22,43.18,43.21,89646.0,40.6786,40.7068,40.6692,40.6974,89646.0
2023-07-14 15:25:00,43.21,43.21,43.15,43.16,106475.0,40.6974,40.6974,40.6409,40.6503,106475.0
2023-07-14 15:30:00,43.16,43.18,43.11,43.15,183960.0,40.6503,40.6692,40.6032,40.6409,183960.0
2023-07-14 15:35:00,43.14,43.14,43.1,43.14,134183.0,40.6315,40.6315,40.5938,40.6315,134183.0
2023-07-14 15:40:00,43.14,43.14,43.0,43.01,427190.0,40.6315,40.6315,40.4996,40.5091,427190.0
2023-07-14 15:45:00,43.01,43.07,43.0,43.05,313159.0,40.5091,40.5656,40.4996,40.5467,313159.0
2023-07-14 15:50:00,43.05,43.11,42.99,43.09,405161.0,40.5467,40.6032,40.4902,40.5844,405161.0
2023-07-14 15:55:00,43.09,43.14,43.07,43.1,613656.0,40.5844,40.6315,40.5656,40.5938,613656.0
2023-07-17 09:30:00,43.0,43.24,42.83,43.11,627361.0,40.4996,40.7257,40.3395,40.6032,627361.0
2023-07-17 09:35:00,43.11,43.27,43.01,43.08,400424.0,40.6032,40.7539,40.5091,40.575,400424.0
2023-07-17 09:40:00,43.09,43.23,43.02,43.07,368754.0,40.5844,40.7163,40.5185,40.5656,368754.0
2023-07-17 09:45:00,43.07,43.4,43.07,43.38,375581.0,40.5656,40.8764,40.5656,40.8575,375581.0
2023-07-17 09:50:00,43.4,43.48,43.29,43.43,221098.0,40.8764,40.9517,40.7728,40.9046,221098.0
2023-07-17 09:55:00,43.43,43.54,43.39,43.5,390821.0,40.9046,41.0082,40.867,40.9706,390821.0
2023-07-17 10:00:00,43.51,43.6,43.48,43.52,131755.0,40.98,41.0648,40.9517,40.9894,131755.0
2023-07-17 10:05:00,43.52,43.61,43.45,43.48,229737.0,40.9894,41.0742,40.9235,40.9517,229737.0
2023-07-17 10:10:00,43.48,43.62,43.44,43.58,163029.0,40.9517,41.0836,40.9141,41.0459,163029.0
2023-07-17 10:15:00,43.59,43.61,43.49,43.51,87169.0,41.0553,41.0742,40.9611,40.98,87169.0
2023-07-17 10:20:00,43.51,43.55,43.41,43.43,188785.0,40.98,41.0177,40.8858,40.9046,188785.0
2023-07-17 10:25:00,43.43,43.51,43.4,43.47,83945.0,40.9046,40.98,40.8764,40.9423,83945.0
2023-07-17 10:30:00,43.47,43.52,43.43,43.44,83017.0,40.9423,40.9894,40.9046,40.9141,83017.0
2023-07-17 10:35:00,43.44,43.58,43.41,43.55,108042.0,40.9141,41.0459,40.8858,41.0177,108042.0
2023-07-17 10:40:00,43.55,43.68,43.54,43.67,89764.0,41.0177,41.1401,41.0082,41.1307,89764.0
2023-07-17 10:45:00,43.68,43.8,43.65,43.79,157537.0,41.1401,41.2531,41.1118,41.2437,157537.0
2023-07-17 10:50:00,43.79,43.86,43.74,43.86,88108.0,41.2437,41.3096,41.1966,41.3096,88108.0
2023-07-17 10:55:00,43.86,43.87,43.76,43.79,173452.0,41.3096,41.3191,41.2154,41.2437,173452.0
2023-07-17 11:00:00,43.79,43.85,43.78,43.8,106353.0,41.2437,41.3002,41.2343,41.2531,106353.0
2023-07-17 11:05:00,43.79,43.8,43.72,43.75,158037.0,41.2437,41.2531,41.1778,41.206,158037.0
2023-07-17 11:10:00,43.75,43.78,43.71,43.77,143744.0,41.206,41.2343,41.1684,41.2249,143744.0
2023-07-17 11:15:00,43.76,43.78,43.73,43.77,124368.0,41.2154,41.2343,41.1872,41.2249,124368.0
2023-07-17 11:20:00,43.77,43.82,43.75,43.8,102285.0,41.2249,41.272,41.206,41.2531,102285.0
2023-07-17 11:25:00,43.8,43.81,43.69,43.72,90689.0,41.2531,41.2625,41.1495,41.1778,90689.0
2023-07-17 11:30:00,43.72,43.81,43.66,43.81,280914.0,41.1778,41.2625,41.1213,41.2625,280914.0
2023-07-17 11:35:00,43.81,43.87,43.81,43.86,252552.0,41.2625,41.3191,41.2625,41.3096,252552.0
2023-07-17 11:40:00,43.86,43.94,43.84,43.93,216051.0,41.3096,41.385,41.2908,41.3756,216051.0
2023-07-17 11:45:00,43.94,44.0,43.93,43.97,178440.0,41.385,41.4415,41.3756,41.4132,178440.0
2023-07-17 11:50:00,43.96,44.05,43.96,44.03,321382.0,41.4038,41.4886,41.4038,41.4697,321382.0
2023-07-17 11:55:00,44.02,44.04,43.91,43.91,96811.0,41.4603,41.4792,41.3567,41.3567,96811.0
2023-07-17 12:00:00,43.91,43.95,43.88,43.92,100655.0,41.3567,41.3944,41.3285,41.3661,100655.0
2023-07-17 12:05:00,43.92,43.98,43.9,43.96,110286.0,41.3661,41.4227,41.3473,41.4038,110286.0
2023-07-17 12:10:00,43.96,44.03,43.95,43.98,81207.0,41.4038,41.4697,41.3944,41.4227,81207.0
2023-07-17 12:15:00,43.98,44.01,43.93,43.96,115873.0,41.4227,41.4509,41.3756,41.4038,115873.0
2023-07-17 12:20:00,43.95,43.95,43.89,43.91,98882.0,41.3944,41.3944,41.3379,41.3567,98882.0
2023-07-17 12:25:00,43.91,43.93,43.9,43.9,93732.0,41.3567,41.3756,41.3473,41.3473,93732.0
2023-07-17 12:30:00,43.89,43.99,43.88,43.95,250768.0,41.3379,41.4321,41.3285,41.3944,250768.0
2023-07-17 12:35:00,43.96,43.96,43.91,43.92,103940.0,41.4038,41.4038,41.3567,41.3661,103940.0
2023-07-17 12:40:00,43.92,43.96,43.89,43.93,77112.0,41.3661,41.4038,41.3379,41.3756,77112.0
2023-07-17 12:45:00,43.94,43.95,43.86,43.88,63726.0,41.385,41.3944,41.3096,41.3285,63726.0
2023-07-17 12:50:00,43.88,43.9,43.86,43.88,50828.0,41.3285,41.3473,41.3096,41.3285,50828.0
2023-07-17 12:55:00,43.88,43.91,43.86,43.86,70565.0,41.3285,41.3567,41.3096,41.3096,70565.0
2023-07-17 13:00:00,43.87,43.9,43.85,43.88,41111.0,41.3191,41.3473,41.3002,41.3285,41111.0
2023-07-17 13:05:00,43.88,43.9,43.84,43.9,77833.0,41.3285,41.3473,41.2908,41.3473,77833.0
2023-07-17 13:10:00,43.89,43.96,43.89,43.95,57753.0,41.3379,41.4038,41.3379,41.3944,57753.0
2023-07-17 13:15:00,43.95,43.99,43.94,43.97,98696.0,41.3944,41.4321,41.385,41.4132,98696.0
2023-07-17 13:20:00,43.97,44.0,43.93,43.97,49960.0,41.4132,41.4415,41.3756,41.4132,49960.0
2023-07-17 13:25:00,43.97,43.99,43.96,43.98,32494.0,41.4132,41.4321,41.4038,41.4227,32494.0
2023-07-17 13:30:00,43.98,44.04,43.95,44.04,74560.0,41.4227,41.4792,41.3944,41.4792,74560.0
2023-07-17 13:35:00,44.04,44.05,44.0,44.01,79241.0,41.4792,41.4886,41.4415,41.4509,79241.0
2023-07-17 13:40:00,44.01,44.01,43.93,43.94,83937.0,41.4509,41.4509,41.3756,41.385,83937.0
2023-07-17 13:45:00,43.95,43.96,43.92,43.94,83082.0,41.3944,41.4038,41.3661,41.385,83082.0
2023-07-17 13:50:00,43.95,43.97,43.92,43.94,44578.0,41.3944,41.4132,41.3661,41.385,44578.0
2023-07-17 13:55:00,43.94,43.96,43.9,43.93,46232.0,41.385,41.4038,41.3473,41.3756,46232.0
2023-07-17 14:00:00,43.93,43.95,43.9,43.92,40563.0,41.3756,41.3944,41.3473,41.3661,40563.0
2023-07-17 14:05:00,43.91,44.01,43.91,43.98,111155.0,41.3567,41.4509,41.3567,41.4227,111155.0
2023-07-17 14:10:00,43.97,44.1,43.96,44.09,533438.0,41.4132,41.5357,41.4038,41.5263,533438.0
2023-07-17 14:15:00,44.09,44.12,44.07,44.09,147845.0,41.5263,41.5545,41.5074,41.5263,147845.0
2023-07-17 14:20:00,44.09,44.16,44.09,44.14,164468.0,41.5263,41.5922,41.5263,41.5734,164468.0
2023-07-17 14:25:00,44.14,44.17,44.12,44.12,105869.0,41.5734,41.6016,41.5545,41.5545,105869.0
2023-07-17 14:30:00,44.13,44.13,44.08,44.09,155775.0,41.5639,41.5639,41.5168,41.5263,155775.0
2023-07-17 14:35:00,44.09,44.12,44.0,44.02,382855.0,41.5263,41.5545,41.4415,41.4603,382855.0
2023-07-17 14:40:00,44.02,44.06,44.0,44.04,77302.0,41.4603,41.498,41.4415,41.4792,77302.0
2023-07-17 14:45:00,44.04,44.04,43.98,44.0,90048.0,41.4792,41.4792,41.4227,41.4415,90048.0
2023-07-17 14:50:00,44.0,44.03,43.99,44.02,62797.0,41.4415,41.4697,41.4321,41.4603,62797.0
2023-07-17 14:55:00,44.01,44.02,43.96,43.98,77093.0,41.4509,41.4603,41.4038,41.4227,77093.0
2023-07-17 15:00:00,43.98,43.99,43.93,43.96,108398.0,41.4227,41.4321,41.3756,41.4038,108398.0
2023-07-17 15:05:00,43.95,43.97,43.94,43.96,48176.0,41.3944,41.4132,41.385,41.4038,48176.0
2023-07-17 15:10:00,43.96,43.96,43.92,43.93,72928.0,41.4038,41.4038,41.3661,41.3756,72928.0
2023-07-17 15:15:00,43.93,43.97,43.87,43.96,226298.0,41.3756,41.4132,41.3191,41.4038,226298.0
2023-07-17 15:20:00,43.97,43.98,43.91,43.98,340234.0,41.4132,41.4227,41.3567,41.4227,340234.0
2023-07-17 15:25:00,43.98,43.99,43.91,43.93,160209.0,41.4227,41.4321,41.3567,41.3756,160209.0
2023-07-17 15:30:00,43.93,43.93,43.86,43.89,140904.0,41.3756,41.3756,41.3096,41.3379,140904.0
2023-07-17 15:35:00,43.9,43.95,43.87,43.94,175774.0,41.3473,41.3944,41.3191,41.385,175774.0
2023-07-17 15:40:00,43.94,43.98,43.91,43.94,162327.0,41.385,41.4227,41.3567,41.385,162327.0
2023-07-17 15:45:00,43.95,43.96,43.89,43.9,191238.0,41.3944,41.4038,41.3379,41.3473,191238.0
2023-07-17 15:50:00,43.89,43.96,43.88,43.9,393821.0,41.3379,41.4038,41.3285,41.3473,393821.0
2023-07-17 15:55:00,43.91,43.94,43.86,43.88,727033.0,41.3567,41.385,41.3096,41.3285,727033.0
2023-07-18 09:30:00,43.92,44.22,43.88,44.14,678847.0,41.3661,41.6487,41.3285,41.5734,678847.0
2023-07-18 09:35:00,44.15,44.54,44.15,44.48,645165.0,41.5828,41.9501,41.5828,41.8936,645165.0
2023-07-18 09:40:00,44.48,44.81,44.48,44.79,626018.0,41.8936,42.2044,41.8936,42.1856,626018.0
2023-07-18 09:45:00,44.78,44.94,44.78,44.92,729099.0,42.1761,42.3268,42.1761,42.308,729099.0
2023-07-18 09:50:00,44.93,45.21,44.91,45.17,842070.0,42.3174,42.5811,42.2986,42.5435,842070.0
2023-07-18 09:55:00,45.18,45.36,45.09,45.33,639540.0,42.5529,42.7224,42.4681,42.6942,639540.0
2023-07-18 10:00:00,45.34,45.54,45.33,45.53,666783.0,42.7036,42.8919,42.6942,42.8825,666783.0
2023-07-18 10:05:00,45.53,45.61,45.43,45.46,947084.0,42.8825,42.9579,42.7883,42.8166,947084.0
2023-07-18 10:10:00,45.45,45.5,45.29,45.32,477886.0,42.8072,42.8543,42.6565,42.6847,477886.0
2023-07-18 10:15:00,45.32,45.32,45.08,45.19,585354.0,42.6847,42.6847,42.4587,42.5623,585354.0
2023-07-18 10:20:00,45.19,45.3,45.15,45.27,278926.0,42.5623,42.6659,42.5246,42.6376,278926.0
2023-07-18 10:25:00,45.27,45.35,45.17,45.27,415552.0,42.6376,42.713,42.5435,42.6376,415552.0
2023-07-18 10:30:00,45.27,45.27,45.03,45.04,624289.0,42.6376,42.6376,42.4116,42.421,624289.0
2023-07-18 10:35:00,45.04,45.18,45.02,45.12,384036.0,42.421,42.5529,42.4022,42.4964,384036.0
2023-07-18 10:40:00,45.12,45.18,45.02,45.08,281778.0,42.4964,42.5529,42.4022,42.4587,281778.0
2023-07-18 10:45:00,45.08,45.13,45.02,45.07,277159.0,42.4587,42.5058,42.4022,42.4493,277159.0
2023-07-18 10:50:00,45.08,45.13,45.04,45.09,268500.0,42.4587,42.5058,42.421,42.4681,268500.0
2023-07-18 10:55:00,45.09,45.14,44.97,45.06,373623.0,42.4681,42.5152,42.3551,42.4399,373623.0
2023-07-18 11:00:00,45.06,45.22,45.06,45.2,406026.0,42.4399,42.5906,42.4399,42.5717,406026.0
2023-07-18 11:05:00,45.2,45.26,45.16,45.24,223436.0,42.5717,42.6282,42.534,42.6094,223436.0
2023-07-18 11:10:00,45.23,45.3,45.13,45.29,425803.0,42.6,42.6659,42.5058,42.6565,425803.0
2023-07-18 11:15:00,45.3,45.38,45.28,45.37,323724.0,42.6659,42.7412,42.6471,42.7318,323724.0
2023-07-18 11:20:00,45.38,45.54,45.36,45.51,433701.0,42.7412,42.8919,42.7224,42.8637,433701.0
2023-07-18 11:25:00,45.51,45.61,45.44,45.6,428555.0,42.8637,42.9579,42.7978,42.9485,428555.0
2023-07-18 11:30:00,45.6,45.6,45.41,45.41,461584.0,42.9485,42.9485,42.7695,42.7695,461584.0
2023-07-18 11:35:00,45.41,45.46,45.35,45.44,345416.0,42.7695,42.8166,42.713,42.7978,345416.0
2023-07-18 11:40:00,45.45,45.45,45.25,45.3,168253.0,42.8072,42.8072,42.6188,42.6659,168253.0
2023-07-18 11:45:00,45.29,45.44,45.28,45.4,411988.0,42.6565,42.7978,42.6471,42.7601,411988.0
2023-07-18 11:50:00,45.39,45.41,45.22,45.3,332077.0,42.7507,42.7695,42.5906,42.6659,332077.0
2023-07-18 11:55:00,45.29,45.4,45.29,45.38,219957.0,42.6565,42.7601,42.6565,42.7412,219957.0
2023-07-18 12:00:00,45.37,45.42,45.35,45.37,142569.0,42.7318,42.7789,42.713,42.7318,142569.0
2023-07-18 12:05:00,45.37,45.41,45.36,45.37,108035.0,42.7318,42.7695,42.7224,42.7318,108035.0
2023-07-18 12:10:00,45.37,45.52,45.34,45.52,172916.0,42.7318,42.8731,42.7036,42.8731,172916.0
2023-07-18 12:15:00,45.53,45.61,45.5,45.6,174241.0,42.8825,42.9579,42.8543,42.9485,174241.0
2023-07-18 12:20:00,45.6,45.62,45.49,45.5,193169.0,42.9485,42.9673,42.8449,42.8543,193169.0
2023-07-18 12:25:00,45.51,45.58,45.51,45.57,137758.0,42.8637,42.9296,42.8637,42.9202,137758.0
2023-07-18 12:30:00,45.57,45.57,45.5,45.54,95056.0,42.9202,42.9202,42.8543,42.8919,95056.0
2023-07-18 12:35:00,45.54,45.58,45.49,45.56,133466.0,42.8919,42.9296,42.8449,42.9108,133466.0
2023-07-18 12:40:00,45.58,45.59,45.51,45.57,158746.0,42.9296,42.939,42.8637,42.9202,158746.0
2023-07-18 12:45:00,45.57,45.58,45.5,45.54,202976.0,42.9202,42.9296,42.8543,42.8919,202976.0
2023-07-18 12:50:00,45.54,45.56,45.44,45.49,214503.0,42.8919,42.9108,42.7978,42.8449,214503.0
2023-07-18 12:55:00,45.5,45.55,45.46,45.54,231205.0,42.8543,42.9014,42.8166,42.8919,231205.0
2023-07-18 13:00:00,45.54,45.61,45.53,45.59,220195.0,42.8919,42.9579,42.8825,42.939,220195.0
2023-07-18 13:05:00,45.58,45.59,45.53,45.57,108482.0,42.9296,42.939,42.8825,42.9202,108482.0
2023-07-18 13:10:00,45.58,45.59,45.5,45.53,118653.0,42.9296,42.939,42.8543,42.8825,118653.0
2023-07-18 13:15:00,45.52,45.57,45.49,45.57,85109.0,42.8731,42.9202,42.8449,42.9202,85109.0
2023-07-18 13:20:00,45.57,45.63,45.56,45.58,128958.0,42.9202,42.9767,42.9108,42.9296,128958.0
2023-07-18 13:25:00,45.58,45.58,45.49,45.5,124626.0,42.9296,42.9296,42.8449,42.8543,124626.0
2023-07-18 13:30:00,45.5,45.52,45.46,45.47,133003.0,42.8543,42.8731,42.8166,42.826,133003.0
2023-07-18 13:35:00,45.47,45.55,45.45,45.51,136998.0,42.826,42.9014,42.8072,42.8637,136998.0
2023-07-18 13:40:00,45.51,45.55,45.48,45.53,99595.0,42.8637,42.9014,42.8354,42.8825,99595.0
2023-07-18 13:45:00,45.54,45.59,45.52,45.58,136093.0,42.8919,42.939,42.8731,42.9296,136093.0
2023-07-18 13:50:00,45.58,45.6,45.52,45.54,114811.0,42.9296,42.9485,42.8731,42.8919,114811.0
2023-07-18 13:55:00,45.53,45.53,45.45,45.46,171654.0,42.8825,42.8825,42.8072,42.8166,171654.0
2023-07-18 14:00:00,45.46,45.53,45.44,45.53,149527.0,42.8166,42.8825,42.7978,42.8825,149527.0
2023-07-18 14:05:00,45.53,45.53,45.47,45.49,110912.0,42.8825,42.8825,42.826,42.8449,110912.0
2023-07-18 14:10:00,45.49,45.57,45.48,45.55,168633.0,42.8449,42.9202,42.8354,42.9014,168633.0
2023-07-18 14:15:00,45.55,45.55,45.5,45.53,95825.0,42.9014,42.9014,42.8543,42.8825,95825.0
2023-07-18 14:20:00,45.54,45.57,45.49,45.54,94732.0,42.8919,42.9202,42.8449,42.8919,94732.0
2023-07-18 14:25:00,45.53,45.62,45.53,45.61,125436.0,42.8825,42.9673,42.8825,42.9579,125436.0
2023-07-18 14:30:00,45.6,45.65,45.6,45.65,229761.0,42.9485,42.9955,42.9485,42.9955,229761.0
2023-07-18 14:35:00,45.65,45.65,45.56,45.6,278947.0,42.9955,42.9955,42.9108,42.9485,278947.0
2023-07-18 14:40:00,45.6,45.66,45.57,45.64,227834.0,42.9485,43.005,42.9202,42.9861,227834.0
2023-07-18 14:45:00,45.65,45.72,45.64,45.68,122679.0,42.9955,43.0615,42.9861,43.0238,122679.0
2023-07-18 14:50:00,45.69,45.69,45.61,45.65,103652.0,43.0332,43.0332,42.9579,42.9955,103652.0
2023-07-18 14:55:00,45.64,45.69,45.63,45.68,119777.0,42.9861,43.0332,42.9767,43.0238,119777.0
2023-07-18 15:00:00,45.68,45.73,45.64,45.72,153938.0,43.0238,43.0709,42.9861,43.0615,153938.0
2023-07-18 15:05:00,45.73,45.76,45.71,45.73,163595.0,43.0709,43.0992,43.0521,43.0709,163595.0
2023-07-18 15:10:00,45.73,45.77,45.72,45.77,194409.0,43.0709,43.1086,43.0615,43.1086,194409.0
2023-07-18 15:15:00,45.77,45.82,45.76,45.79,321160.0,43.1086,43.1557,43.0992,43.1274,321160.0
2023-07-18 15:20:00,45.79,45.82,45.76,45.79,437527.0,43.1274,43.1557,43.0992,43.1274,437527.0
2023-07-18 15:25:00,45.79,45.8,45.75,45.78,286676.0,43.1274,43.1368,43.0897,43.118,286676.0
2023-07-18 15:30:00,45.78,45.82,45.75,45.79,520987.0,43.118,43.1557,43.0897,43.1274,520987.0
2023-07-18 15:35:00,45.79,45.8,45.76,45.8,232614.0,43.1274,43.1368,43.0992,43.1368,232614.0
2023-07-18 15:40:00,45.8,45.82,45.76,45.76,514479.0,43.1368,43.1557,43.0992,43.0992,514479.0
2023-07-18 15:45:00,45.76,45.79,45.72,45.73,445306.0,43.0992,43.1274,43.0615,43.0709,445306.0
2023-07-18 15:50:00,45.73,45.81,45.73,45.78,755667.0,43.0709,43.1462,43.0709,43.118,755667.0
2023-07-18 15:55:00,45.77,45.79,45.73,45.75,1333329.0,43.1086,43.1274,43.0709,43.0897,1333329.0
2023-07-19 09:30:00,46.0,46.08,45.72,45.95,1368268.0,43.3252,43.4005,43.0615,43.2781,1368268.0
2023-07-19 09:35:00,45.95,46.14,45.59,45.65,1079811.0,43.2781,43.4571,42.939,42.9955,1079811.0
2023-07-19 09:40:00,45.66,46.01,45.51,45.94,683033.0,43.005,43.3346,42.8637,43.2687,683033.0
2023-07-19 09:45:00,45.95,46.23,45.93,46.15,822414.0,43.2781,43.5418,43.2593,43.4665,822414.0
2023-07-19 09:50:00,46.15,46.3,46.12,46.24,873825.0,43.4665,43.6078,43.4382,43.5512,873825.0
2023-07-19 09:55:00,46.24,46.33,46.17,46.3,490229.0,43.5512,43.636,43.4853,43.6078,490229.0
2023-07-19 10:00:00,46.3,46.41,46.29,46.35,662275.0,43.6078,43.7114,43.5983,43.6548,662275.0
2023-07-19 10:05:00,46.35,46.51,46.25,46.47,514643.0,43.6548,43.8055,43.5607,43.7679,514643.0
2023-07-19 10:10:00,46.48,46.59,46.39,46.51,715843.0,43.7773,43.8809,43.6925,43.8055,715843.0
2023-07-19 10:15:00,46.51,46.78,46.48,46.74,1327725.0,43.8055,44.0598,43.7773,44.0222,1327725.0
2023-07-19 10:20:00,46.75,46.82,46.57,46.58,728668.0,44.0316,44.0975,43.8621,43.8715,728668.0
2023-07-19 10:25:00,46.59,46.69,46.58,46.65,795205.0,43.8809,43.9751,43.8715,43.9374,795205.0
2023-07-19 10:30:00,46.66,46.73,46.6,46.69,519988.0,43.9468,44.0128,43.8903,43.9751,519988.0
2023-07-19 10:35:00,46.69,46.71,46.5,46.61,579571.0,43.9751,43.9939,43.7961,43.8997,579571.0
2023-07-19 10:40:00,46.6,46.74,46.56,46.65,623671.0,43.8903,44.0222,43.8526,43.9374,623671.0
2023-07-19 10:45:00,46.65,46.68,46.56,46.66,767669.0,43.9374,43.9657,43.8526,43.9468,767669.0
2023-07-19 10:50:00,46.66,46.69,46.58,46.61,333408.0,43.9468,43.9751,43.8715,43.8997,333408.0
2023-07-19 10:55:00,46.61,46.73,46.54,46.59,348888.0,43.8997,44.0128,43.8338,43.8809,348888.0
2023-07-19 11:00:00,46.59,46.64,46.5,46.62,336366.0,43.8809,43.928,43.7961,43.9091,336366.0
2023-07-19 11:05:00,46.63,46.64,46.44,46.47,268632.0,43.9186,43.928,43.7396,43.7679,268632.0
2023-07-19 11:10:00,46.48,46.49,46.28,46.29,363116.0,43.7773,43.7867,43.5889,43.5983,363116.0
2023-07-19 11:15:00,46.3,46.43,46.25,46.42,473807.0,43.6078,43.7302,43.5607,43.7208,473807.0
2023-07-19 11:20:00,46.42,46.48,46.36,46.43,184999.0,43.7208,43.7773,43.6643,43.7302,184999.0
2023-07-19 11:25:00,46.43,46.48,46.38,46.46,240177.0,43.7302,43.7773,43.6831,43.7585,240177.0
2023-07-19 11:30:00,46.47,46.63,46.47,46.56,289200.0,43.7679,43.9186,43.7679,43.8526,289200.0
2023-07-19 11:35:00,46.55,46.68,46.49,46.62,273667.0,43.8432,43.9657,43.7867,43.9091,273667.0
2023-07-19 11:40:00,46.62,46.72,46.58,46.7,148545.0,43.9091,44.0033,43.8715,43.9845,148545.0
2023-07-19 11:45:00,46.69,46.73,46.66,46.7,148391.0,43.9751,44.0128,43.9468,43.9845,148391.0
2023-07-19 11:50:00,46.7,46.73,46.62,46.71,247694.0,43.9845,44.0128,43.9091,43.9939,247694.0
2023-07-19 11:55:00,46.71,46.8,46.71,46.8,202015.0,43.9939,44.0787,43.9939,44.0787,202015.0
2023-07-19 12:00:00,46.8,46.85,46.74,46.78,161641.0,44.0787,44.1258,44.0222,44.0598,161641.0
2023-07-19 12:05:00,46.77,46.88,46.75,46.84,245842.0,44.0504,44.154,44.0316,44.1164,245842.0
2023-07-19 12:10:00,46.84,46.9,46.81,46.85,236261.0,44.1164,44.1729,44.0881,44.1258,236261.0
2023-07-19 12:15:00,46.84,46.93,46.82,46.93,280799.0,44.1164,44.2011,44.0975,44.2011,280799.0
2023-07-19 12:20:00,46.93,46.94,46.83,46.9,273950.0,44.2011,44.2105,44.1069,44.1729,273950.0
2023-07-19 12:25:00,46.91,46.93,46.75,46.77,216911.0,44.1823,44.2011,44.0316,44.0504,216911.0
2023-07-19 12:30:00,46.77,46.77,46.61,46.68,160030.0,44.0504,44.0504,43.8997,43.9657,160030.0
2023-07-19 12:35:00,46.67,46.67,46.55,46.63,181469.0,43.9562,43.9562,43.8432,43.9186,181469.0
2023-07-19 12:40:00,46.63,46.68,46.57,46.66,175351.0,43.9186,43.9657,43.8621,43.9468,175351.0
2023-07-19 12:45:00,46.66,46.78,46.65,46.76,144309.0,43.9468,44.0598,43.9374,44.041,144309.0
2023-07-19 12:50:00,46.76,46.88,46.75,46.88,114203.0,44.041,44.154,44.0316,44.154,114203.0
2023-07-19 12:55:00,46.88,46.96,46.87,46.95,288200.0,44.154,44.2294,44.1446,44.22,288200.0
2023-07-19 13:00:00,46.95,46.95,46.86,46.89,110505.0,44.22,44.22,44.1352,44.1634,110505.0
2023-07-19 13:05:00,46.88,46.88,46.81,46.86,246619.0,44.154,44.154,44.0881,44.1352,246619.0
2023-07-19 13:10:00,46.85,46.98,46.81,46.98,201699.0,44.1258,44.2482,44.0881,44.2482,201699.0
2023-07-19 13:15:00,46.98,47.01,46.93,46.95,271785.0,44.2482,44.2765,44.2011,44.22,271785.0
2023-07-19 13:20:00,46.95,46.96,46.87,46.91,113890.0,44.22,44.2294,44.1446,44.1823,113890.0
2023-07-19 13:25:00,46.91,46.96,46.89,46.96,118434.0,44.1823,44.2294,44.1634,44.2294,118434.0
2023-07-19 13:30:00,46.95,47.0,46.92,46.92,165227.0,44.22,44.2671,44.1917,44.1917,165227.0
2023-07-19 13:35:00,46.93,46.93,46.82,46.84,180331.0,44.2011,44.2011,44.0975,44.1164,180331.0
2023-07-19 13:40:00,46.84,46.88,46.79,46.86,150711.0,44.1164,44.154,44.0693,44.1352,150711.0
2023-07-19 13:45:00,46.87,46.92,46.86,46.92,110992.0,44.1446,44.1917,44.1352,44.1917,110992.0
2023-07-19 13:50:00,46.91,46.94,46.87,46.9,178269.0,44.1823,44.2105,44.1446,44.1729,178269.0
2023-07-19 13:55:00,46.9,46.91,46.84,46.9,130352.0,44.1729,44.1823,44.1164,44.1729,130352.0
2023-07-19 14:00:00,46.89,46.97,46.89,46.95,181985.0,44.1634,44.2388,44.1634,44.22,181985.0
2023-07-19 14:05:00,46.95,46.97,46.84,46.84,186640.0,44.22,44.2388,44.1164,44.1164,186640.0
2023-07-19 14:10:00,46.84,46.91,46.83,46.88,95263.0,44.1164,44.1823,44.1069,44.154,95263.0
2023-07-19 14:15:00,46.88,46.96,46.87,46.93,87214.0,44.154,44.2294,44.1446,44.2011,87214.0
2023-07-19 14:20:00,46.93,46.98,46.9,46.95,116263.0,44.2011,44.2482,44.1729,44.22,116263.0
2023-07-19 14:25:00,46.95,47.01,46.92,47.0,187520.0,44.22,44.2765,44.1917,44.2671,187520.0
2023-07-19 14:30:00,47.0,47.11,47.0,47.11,229905.0,44.2671,44.3707,44.2671,44.3707,229905.0
2023-07-19 14:35:00,47.11,47.13,47.07,47.11,201761.0,44.3707,44.3895,44.333,44.3707,201761.0
2023-07-19 14:40:00,47.1,47.2,47.08,47.18,188573.0,44.3612,44.4554,44.3424,44.4366,188573.0
2023-07-19 14:45:00,47.18,47.2,47.1,47.16,167911.0,44.4366,44.4554,44.3612,44.4177,167911.0
2023-07-19 14:50:00,47.16,47.17,47.11,47.14,187488.0,44.4177,44.4272,44.3707,44.3989,187488.0
2023-07-19 14:55:00,47.14,47.18,47.11,47.14,195239.0,44.3989,44.4366,44.3707,44.3989,195239.0
2023-07-19 15:00:00,47.14,47.18,47.13,47.14,138755.0,44.3989,44.4366,44.3895,44.3989,138755.0
2023-07-19 15:05:00,47.13,47.14,47.06,47.06,189868.0,44.3895,44.3989,44.3236,44.3236,189868.0
2023-07-19 15:10:00,47.06,47.14,47.04,47.11,214537.0,44.3236,44.3989,44.3047,44.3707,214537.0
2023-07-19 15:15:00,47.11,47.18,47.08,47.16,208641.0,44.3707,44.4366,44.3424,44.4177,208641.0
2023-07-19 15:20:00,47.15,47.23,47.13,47.21,377653.0,44.4083,44.4837,44.3895,44.4648,377653.0
2023-07-19 15:25:00,47.22,47.27,47.19,47.23,527551.0,44.4743,44.5214,44.446,44.4837,527551.0
2023-07-19 15:30:00,47.23,47.23,47.1,47.12,320760.0,44.4837,44.4837,44.3612,44.3801,320760.0
2023-07-19 15:35:00,47.11,47.13,47.0,47.09,343959.0,44.3707,44.3895,44.2671,44.3518,343959.0
2023-07-19 15:40:00,47.09,47.23,47.08,47.23,333945.0,44.3518,44.4837,44.3424,44.4837,333945.0
2023-07-19 15:45:00,47.22,47.25,47.16,47.17,443888.0,44.4743,44.5025,44.4177,44.4272,443888.0
2023-07-19 15:50:00,47.16,47.26,47.12,47.16,658577.0,44.4177,44.5119,44.3801,44.4177,658577.0
2023-07-19 15:55:00,47.16,47.18,47.13,47.16,871205.0,44.4177,44.4366,44.3895,44.4177,871205.0
2023-07-20 09:30:00,47.0,47.09,46.43,46.96,1949573.0,44.2671,44.3518,43.7302,44.2294,1949573.0
2023-07-20 09:35:00,46.96,47.17,46.89,47.11,1434544.0,44.2294,44.4272,44.1634,44.3707,1434544.0
2023-07-20 09:40:00,47.1,47.11,46.7,46.78,1254431.0,44.3612,44.3707,43.9845,44.0598,1254431.0
2023-07-20 09:45:00,46.78,47.0,46.63,47.0,650791.0,44.0598,44.2671,43.9186,44.2671,650791.0
2023-07-20 09:50:00,46.99,47.06,46.85,46.89,658353.0,44.2576,44.3236,44.1258,44.1634,658353.0
2023-07-20 09:55:00,46.88,46.95,46.61,46.79,730883.0,44.154,44.22,43.8997,44.0693,730883.0
2023-07-20 10:00:00,46.8,46.85,46.6,46.6,696916.0,44.0787,44.1258,43.8903,43.8903,696916.0
2023-07-20 10:05:00,46.59,46.83,46.56,46.6,506774.0,43.8809,44.1069,43.8526,43.8903,506774.0
2023-07-20 10:10:00,46.6,46.64,46.39,46.41,752143.0,43.8903,43.928,43.6925,43.7114,752143.0
2023-07-20 10:15:00,46.41,46.53,46.33,46.42,644758.0,43.7114,43.8244,43.636,43.7208,644758.0
2023-07-20 10:20:00,46.43,46.44,46.21,46.28,390540.0,43.7302,43.7396,43.523,43.5889,390540.0
2023-07-20 10:25:00,46.28,46.3,46.1,46.23,652981.0,43.5889,43.6078,43.4194,43.5418,652981.0
2023-07-20 10:30:00,46.23,46.33,46.19,46.26,341460.0,43.5418,43.636,43.5041,43.5701,341460.0
2023-07-20 10:35:00,46.25,46.41,46.17,46.17,324048.0,43.5607,43.7114,43.4853,43.4853,324048.0
2023-07-20 10:40:00,46.17,46.43,46.15,46.37,221951.0,43.4853,43.7302,43.4665,43.6737,221951.0
2023-07-20 10:45:00,46.37,46.45,46.32,46.38,250770.0,43.6737,43.749,43.6266,43.6831,250770.0
2023-07-20 10:50:00,46.38,46.55,46.37,46.53,274566.0,43.6831,43.8432,43.6737,43.8244,274566.0
2023-07-20 10:55:00,46.52,46.6,46.44,46.56,262446.0,43.815,43.8903,43.7396,43.8526,262446.0
2023-07-20 11:00:00,46.56,46.74,46.51,46.54,348899.0,43.8526,44.0222,43.8055,43.8338,348899.0
2023-07-20 11:05:00,46.53,46.57,46.46,46.54,122444.0,43.8244,43.8621,43.7585,43.8338,122444.0
2023-07-20 11:10:00,46.53,46.59,46.48,46.55,119694.0,43.8244,43.8809,43.7773,43.8432,119694.0
2023-07-20 11:15:00,46.54,46.69,46.54,46.68,101601.0,43.8338,43.9751,43.8338,43.9657,101601.0
2023-07-20 11:20:00,46.69,46.71,46.61,46.65,370560.0,43.9751,43.9939,43.8997,43.9374,370560.0
2023-07-20 11:25:00,46.64,46.69,46.59,46.6,167457.0,43.928,43.9751,43.8809,43.8903,167457.0
2023-07-20 11:30:00,46.6,46.7,46.57,46.64,312834.0,43.8903,43.9845,43.8621,43.928,312834.0
2023-07-20 11:35:00,46.64,46.72,46.63,46.66,178452.0,43.928,44.0033,43.9186,43.9468,178452.0
2023-07-20 11:40:00,46.66,46.79,46.63,46.75,307261.0,43.9468,44.0693,43.9186,44.0316,307261.0
2023-07-20 11:45:00,46.75,46.76,46.63,46.64,177748.0,44.0316,44.041,43.9186,43.928,177748.0
2023-07-20 11:50:00,46.63,46.7,46.58,46.66,260287.0,43.9186,43.9845,43.8715,43.9468,260287.0
2023-07-20 11:55:00,46.66,46.8,46.66,46.8,132696.0,43.9468,44.0787,43.9468,44.0787,132696.0
2023-07-20 12:00:00,46.8,46.92,46.78,46.86,187722.0,44.0787,44.1917,44.0598,44.1352,187722.0
2023-07-20 12:05:00,46.86,46.86,46.77,46.85,188980.0,44.1352,44.1352,44.0504,44.1258,188980.0
2023-07-20 12:10:00,46.84,46.92,46.8,46.87,195824.0,44.1164,44.1917,44.0787,44.1446,195824.0
2023-07-20 12:15:00,46.87,46.91,46.83,46.85,170815.0,44.1446,44.1823,44.1069,44.1258,170815.0
2023-07-20 12:20:00,46.86,46.86,46.74,46.77,200104.0,44.1352,44.1352,44.0222,44.0504,200104.0
2023-07-20 12:25:00,46.78,46.88,46.75,46.8,232481.0,44.0598,44.154,44.0316,44.0787,232481.0
2023-07-20 12:30:00,46.81,46.84,46.75,46.77,125712.0,44.0881,44.1164,44.0316,44.0504,125712.0
2023-07-20 12:35:00,46.77,46.79,46.62,46.64,325901.0,44.0504,44.0693,43.9091,43.928,325901.0
2023-07-20 12:40:00,46.64,46.74,46.62,46.7,110959.0,43.928,44.0222,43.9091,43.9845,110959.0
2023-07-20 12:45:00,46.69,46.75,46.68,46.74,69307.0,43.9751,44.0316,43.9657,44.0222,69307.0
2023-07-20 12:50:00,46.75,46.78,46.72,46.77,72780.0,44.0316,44.0598,44.0033,44.0504,72780.0
2023-07-20 12:55:00,46.76,46.8,46.68,46.72,157133.0,44.041,44.0787,43.9657,44.0033,157133.0
2023-07-20 13:00:00,46.72,46.72,46.65,46.66,103062.0,44.0033,44.0033,43.9374,43.9468,103062.0
2023-07-20 13:05:00,46.66,46.66,46.62,46.65,66767.0,43.9468,43.9468,43.9091,43.9374,66767.0
2023-07-20 13:10:00,46.65,46.77,46.64,46.77,128366.0,43.9374,44.0504,43.928,44.0504,128366.0
2023-07-20 13:15:00,46.76,46.77,46.6,46.62,92137.0,44.041,44.0504,43.8903,43.9091,92137.0
2023-07-20 13:20:00,46.61,46.64,46.57,46.6,132586.0,43.8997,43.928,43.8621,43.8903,132586.0
2023-07-20 13:25:00,46.6,46.65,46.59,46.64,66061.0,43.8903,43.9374,43.8809,43.928,66061.0
2023-07-20 13:30:00,46.63,46.72,46.59,46.71,81523.0,43.9186,44.0033,43.8809,43.9939,81523.0
2023-07-20 13:35:00,46.72,46.72,46.59,46.6,207347.0,44.0033,44.0033,43.8809,43.8903,207347.0
2023-07-20 13:40:00,46.59,46.69,46.57,46.67,104430.0,43.8809,43.9751,43.8621,43.9562,104430.0
2023-07-20 13:45:00,46.68,46.74,46.66,46.72,88487.0,43.9657,44.0222,43.9468,44.0033,88487.0
2023-07-20 13:50:00,46.73,46.78,46.7,46.71,98450.0,44.0128,44.0598,43.9845,43.9939,98450.0
2023-07-20 13:55:00,46.71,46.79,46.7,46.77,62166.0,43.9939,44.0693,43.9845,44.0504,62166.0
2023-07-20 14:00:00,46.77,46.79,46.73,46.78,93424.0,44.0504,44.0693,44.0128,44.0598,93424.0
2023-07-20 14:05:00,46.77,46.86,46.75,46.84,110304.0,44.0504,44.1352,44.0316,44.1164,110304.0
2023-07-20 14:10:00,46.84,46.9,46.79,46.86,164630.0,44.1164,44.1729,44.0693,44.1352,164630.0
2023-07-20 14:15:00,46.85,46.87,46.7,46.71,179721.0,44.1258,44.1446,43.9845,43.9939,179721.0
2023-07-20 14:20:00,46.71,46.86,46.69,46.82,147436.0,43.9939,44.1352,43.9751,44.0975,147436.0
2023-07-20 14:25:00,46.83,46.85,46.75,46.77,99144.0,44.1069,44.1258,44.0316,44.0504,99144.0
2023-07-20 14:30:00,46.76,46.87,46.75,46.84,137704.0,44.041,44.1446,44.0316,44.1164,137704.0
2023-07-20 14:35:00,46.84,46.92,46.83,46.89,157572.0,44.1164,44.1917,44.1069,44.1634,157572.0
2023-07-20 14:40:00,46.89,46.89,46.8,46.83,137837.0,44.1634,44.1634,44.0787,44.1069,137837.0
2023-07-20 14:45:00,46.82,46.87,46.8,46.86,80687.0,44.0975,44.1446,44.0787,44.1352,80687.0
2023-07-20 14:50:00,46.86,46.9,46.84,46.88,233087.0,44.1352,44.1729,44.1164,44.154,233087.0
2023-07-20 14:55:00,46.87,46.91,46.82,46.88,179204.0,44.1446,44.1823,44.0975,44.154,179204.0
2023-07-20 15:00:00,46.88,46.94,46.83,46.88,282996.0,44.154,44.2105,44.1069,44.154,282996.0
2023-07-20 15:05:00,46.89,46.98,46.86,46.88,248736.0,44.1634,44.2482,44.1352,44.154,248736.0
2023-07-20 15:10:00,46.88,46.91,46.84,46.85,197859.0,44.154,44.1823,44.1164,44.1258,197859.0
2023-07-20 15:15:00,46.84,46.87,46.75,46.76,199638.0,44.1164,44.1446,44.0316,44.041,199638.0
2023-07-20 15:20:00,46.76,46.81,46.75,46.76,170766.0,44.041,44.0881,44.0316,44.041,170766.0
2023-07-20 15:25:00,46.76,46.8,46.72,46.78,162233.0,44.041,44.0787,44.0033,44.0598,162233.0
2023-07-20 15:30:00,46.79,46.9,46.78,46.84,221712.0,44.0693,44.1729,44.0598,44.1164,221712.0
2023-07-20 15:35:00,46.83,46.86,46.77,46.85,188476.0,44.1069,44.1352,44.0504,44.1258,188476.0
2023-07-20 15:40:00,46.86,46.88,46.81,46.82,168820.0,44.1352,44.154,44.0881,44.0975,168820.0
2023-07-20 15:45:00,46.83,46.9,46.81,46.84,401558.0,44.1069,44.1729,44.0881,44.1164,401558.0
2023-07-20 15:50:00,46.85,46.93,46.84,46.91,452135.0,44.1258,44.2011,44.1164,44.1823,452135.0
2023-07-20 15:55:00,46.91,46.99,46.91,46.97,768918.0,44.1823,44.2576,44.1823,44.2388,768918.0
2023-07-21 09:30:00,47.45,47.45,46.95,46.96,2662411.0,44.6909,44.6909,44.22,44.2294,2662411.0
2023-07-21 09:35:00,46.95,47.14,46.88,47.09,978359.0,44.22,44.3989,44.154,44.3518,978359.0
2023-07-21 09:40:00,47.09,47.1,46.75,46.77,459487.0,44.3518,44.3612,44.0316,44.0504,459487.0
2023-07-21 09:45:00,46.77,46.78,46.57,46.58,765195.0,44.0504,44.0598,43.8621,43.8715,765195.0
2023-07-21 09:50:00,46.59,46.63,46.36,46.55,409320.0,43.8809,43.9186,43.6643,43.8432,409320.0
2023-07-21 09:55:00,46.56,46.65,46.52,46.57,284999.0,43.8526,43.9374,43.815,43.8621,284999.0
2023-07-21 10:00:00,46.58,46.62,46.44,46.56,373834.0,43.8715,43.9091,43.7396,43.8526,373834.0
2023-07-21 10:05:00,46.56,46.65,46.47,46.65,255978.0,43.8526,43.9374,43.7679,43.9374,255978.0
2023-07-21 10:10:00,46.66,46.73,46.62,46.69,200704.0,43.9468,44.0128,43.9091,43.9751,200704.0
2023-07-21 10:15:00,46.7,46.74,46.63,46.72,166299.0,43.9845,44.0222,43.9186,44.0033,166299.0
2023-07-21 10:20:00,46.73,46.77,46.57,46.57,193199.0,44.0128,44.0504,43.8621,43.8621,193199.0
2023-07-21 10:25:00,46.57,46.58,46.37,46.37,285869.0,43.8621,43.8715,43.6737,43.6737,285869.0
2023-07-21 10:30:00,46.36,46.55,46.22,46.54,385757.0,43.6643,43.8432,43.5324,43.8338,385757.0
2023-07-21 10:35:00,46.55,46.59,46.49,46.5,161599.0,43.8432,43.8809,43.7867,43.7961,161599.0
2023-07-21 10:40:00,46.5,46.61,46.47,46.54,145493.0,43.7961,43.8997,43.7679,43.8338,145493.0
2023-07-21 10:45:00,46.54,46.55,46.27,46.3,369681.0,43.8338,43.8432,43.5795,43.6078,369681.0
2023-07-21 10:50:00,46.3,46.44,46.29,46.32,157097.0,43.6078,43.7396,43.5983,43.6266,157097.0
2023-07-21 10:55:00,46.32,46.34,46.22,46.33,265052.0,43.6266,43.6454,43.5324,43.636,265052.0
2023-07-21 11:00:00,46.33,46.42,46.24,46.24,210601.0,43.636,43.7208,43.5512,43.5512,210601.0
2023-07-21 11:05:00,46.23,46.37,46.21,46.28,186412.0,43.5418,43.6737,43.523,43.5889,186412.0
2023-07-21 11:10:00,46.28,46.32,46.21,46.23,196647.0,43.5889,43.6266,43.523,43.5418,196647.0
2023-07-21 11:15:00,46.22,46.45,46.21,46.45,159294.0,43.5324,43.749,43.523,43.749,159294.0
2023-07-21 11:20:00,46.44,46.46,46.35,46.36,187706.0,43.7396,43.7585,43.6548,43.6643,187706.0
2023-07-21 11:25:00,46.37,46.47,46.34,46.46,154971.0,43.6737,43.7679,43.6454,43.7585,154971.0
2023-07-21 11:30:00,46.46,46.57,46.4,46.44,260008.0,43.7585,43.8621,43.7019,43.7396,260008.0
2023-07-21 11:35:00,46.44,46.52,46.43,46.51,107315.0,43.7396,43.815,43.7302,43.8055,107315.0
2023-07-21 11:40:00,46.52,46.67,46.51,46.66,149954.0,43.815,43.9562,43.8055,43.9468,149954.0
2023-07-21 11:45:00,46.66,46.74,46.57,46.7,131933.0,43.9468,44.0222,43.8621,43.9845,131933.0
2023-07-21 11:50:00,46.7,46.7,46.54,46.59,192785.0,43.9845,43.9845,43.8338,43.8809,192785.0
2023-07-21 11:55:00,46.58,46.67,46.56,46.66,83878.0,43.8715,43.9562,43.8526,43.9468,83878.0
2023-07-21 12:00:00,46.66,46.66,46.57,46.59,101639.0,43.9468,43.9468,43.8621,43.8809,101639.0
2023-07-21 12:05:00,46.58,46.58,46.49,46.52,151872.0,43.8715,43.8715,43.7867,43.815,151872.0
2023-07-21 12:10:00,46.52,46.58,46.49,46.58,83704.0,43.815,43.8715,43.7867,43.8715,83704.0
2023-07-21 12:15:00,46.58,46.62,46.49,46.51,217603.0,43.8715,43.9091,43.7867,43.8055,217603.0
2023-07-21 12:20:00,46.51,46.59,46.48,46.56,84900.0,43.8055,43.8809,43.7773,43.8526,84900.0
2023-07-21 12:25:00,46.57,46.57,46.48,46.5,93008.0,43.8621,43.8621,43.7773,43.7961,93008.0
2023-07-21 12:30:00,46.5,46.62,46.49,46.62,64337.0,43.7961,43.9091,43.7867,43.9091,64337.0
2023-07-21 12:35:00,46.61,46.64,46.49,46.5,62597.0,43.8997,43.928,43.7867,43.7961,62597.0
2023-07-21 12:40:00,46.5,46.5,46.35,46.36,195036.0,43.7961,43.7961,43.6548,43.6643,195036.0
2023-07-21 12:45:00,46.36,46.38,46.3,46.33,169409.0,43.6643,43.6831,43.6078,43.636,169409.0
2023-07-21 12:50:00,46.32,46.43,46.32,46.42,106367.0,43.6266,43.7302,43.6266,43.7208,106367.0
2023-07-21 12:55:00,46.41,46.46,46.38,46.42,138974.0,43.7114,43.7585,43.6831,43.7208,138974.0
2023-07-21 13:00:00,46.41,46.5,46.41,46.5,51069.0,43.7114,43.7961,43.7114,43.7961,51069.0
2023-07-21 13:05:00,46.51,46.55,46.48,46.53,49475.0,43.8055,43.8432,43.7773,43.8244,49475.0
2023-07-21 13:10:00,46.53,46.54,46.48,46.51,69207.0,43.8244,43.8338,43.7773,43.8055,69207.0
2023-07-21 13:15:00,46.5,46.53,46.48,46.49,53629.0,43.7961,43.8244,43.7773,43.7867,53629.0
2023-07-21 13:20:00,46.5,46.53,46.47,46.52,53651.0,43.7961,43.8244,43.7679,43.815,53651.0
2023-07-21 13:25:00,46.53,46.53,46.46,46.47,52478.0,43.8244,43.8244,43.7585,43.7679,52478.0
2023-07-21 13:30:00,46.48,46.55,46.46,46.55,97920.0,43.7773,43.8432,43.7585,43.8432,97920.0
2023-07-21 13:35:00,46.54,46.56,46.49,46.49,50115.0,43.8338,43.8526,43.7867,43.7867,50115.0
2023-07-21 13:40:00,46.49,46.53,46.47,46.49,65620.0,43.7867,43.8244,43.7679,43.7867,65620.0
2023-07-21 13:45:00,46.5,46.56,46.49,46.55,92925.0,43.7961,43.8526,43.7867,43.8432,92925.0
2023-07-21 13:50:00,46.54,46.56,46.51,46.56,58858.0,43.8338,43.8526,43.8055,43.8526,58858.0
2023-07-21 13:55:00,46.57,46.6,46.55,46.59,67146.0,43.8621,43.8903,43.8432,43.8809,67146.0
2023-07-21 14:00:00,46.59,46.63,46.48,46.48,143884.0,43.8809,43.9186,43.7773,43.7773,143884.0
2023-07-21 14:05:00,46.48,46.56,46.47,46.54,68171.0,43.7773,43.8526,43.7679,43.8338,68171.0
2023-07-21 14:10:00,46.55,46.58,46.54,46.55,106205.0,43.8432,43.8715,43.8338,43.8432,106205.0
2023-07-21 14:15:00,46.54,46.55,46.48,46.51,70489.0,43.8338,43.8432,43.7773,43.8055,70489.0
2023-07-21 14:20:00,46.5,46.53,46.45,46.48,111235.0,43.7961,43.8244,43.749,43.7773,111235.0
2023-07-21 14:25:00,46.48,46.51,46.45,46.47,80395.0,43.7773,43.8055,43.749,43.7679,80395.0
2023-07-21 14:30:00,46.48,46.52,46.44,46.51,139208.0,43.7773,43.815,43.7396,43.8055,139208.0
2023-07-21 14:35:00,46.51,46.54,46.49,46.52,48388.0,43.8055,43.8338,43.7867,43.815,48388.0
2023-07-21 14:40:00,46.52,46.56,46.51,46.52,85335.0,43.815,43.8526,43.8055,43.815,85335.0
2023-07-21 14:45:00,46.52,46.58,46.51,46.53,67234.0,43.815,43.8715,43.8055,43.8244,67234.0
2023-07-21 14:50:00,46.52,46.57,46.5,46.55,108997.0,43.815,43.8621,43.7961,43.8432,108997.0
2023-07-21 14:55:00,46.55,46.55,46.44,46.45,124044.0,43.8432,43.8432,43.7396,43.749,124044.0
2023-07-21 15:00:00,46.45,46.5,46.4,46.41,103754.0,43.749,43.7961,43.7019,43.7114,103754.0
2023-07-21 15:05:00,46.41,46.41,46.31,46.33,175910.0,43.7114,43.7114,43.6172,43.636,175910.0
2023-07-21 15:10:00,46.33,46.36,46.28,46.34,137698.0,43.636,43.6643,43.5889,43.6454,137698.0
2023-07-21 15:15:00,46.34,46.41,46.34,46.4,148796.0,43.6454,43.7114,43.6454,43.7019,148796.0
2023-07-21 15:20:00,46.4,46.41,46.35,46.36,183570.0,43.7019,43.7114,43.6548,43.6643,183570.0
2023-07-21 15:25:00,46.37,46.4,46.33,46.35,200568.0,43.6737,43.7019,43.636,43.6548,200568.0
2023-07-21 15:30:00,46.36,46.4,46.31,46.32,194853.0,43.6643,43.7019,43.6172,43.6266,194853.0
2023-07-21 15:35:00,46.32,46.36,46.29,46.35,260122.0,43.6266,43.6643,43.5983,43.6548,260122.0
2023-07-21 15:40:00,46.34,46.41,46.34,46.36,236285.0,43.6454,43.7114,43.6454,43.6643,236285.0
2023-07-21 15:45:00,46.36,46.37,46.33,46.34,352814.0,43.6643,43.6737,43.636,43.6454,352814.0
2023-07-21 15:50:00,46.34,46.34,46.28,46.31,752162.0,43.6454,43.6454,43.5889,43.6172,752162.0
2023-07-21 15:55:00,46.31,46.38,46.3,46.38,761020.0,43.6172,43.6831,43.6078,43.6831,761020.0
2023-07-24 09:30:00,46.29,46.81,46.29,46.81,754666.0,43.5983,44.0881,43.5983,44.0881,754666.0
2023-07-24 09:35:00,46.82,47.0,46.74,46.92,558183.0,44.0975,44.2671,44.0222,44.1917,558183.0
2023-07-24 09:40:00,46.92,47.2,46.9,47.15,316936.0,44.1917,44.4554,44.1729,44.4083,316936.0
2023-07-24 09:45:00,47.15,47.17,47.0,47.06,351850.0,44.4083,44.4272,44.2671,44.3236,351850.0
2023-07-24 09:50:00,47.07,47.18,47.01,47.13,321109.0,44.333,44.4366,44.2765,44.3895,321109.0
2023-07-24 09:55:00,47.13,47.18,46.89,47.03,270224.0,44.3895,44.4366,44.1634,44.2953,270224.0
2023-07-24 10:00:00,47.02,47.17,47.01,47.13,247563.0,44.2859,44.4272,44.2765,44.3895,247563.0
2023-07-24 10:05:00,47.12,47.23,47.02,47.22,300906.0,44.3801,44.4837,44.2859,44.4743,300906.0
2023-07-24 10:10:00,47.22,47.25,47.11,47.14,182934.0,44.4743,44.5025,44.3707,44.3989,182934.0
2023-07-24 10:15:00,47.14,47.14,46.91,46.97,197282.0,44.3989,44.3989,44.1823,44.2388,197282.0
2023-07-24 10:20:00,46.96,47.04,46.94,47.03,171402.0,44.2294,44.3047,44.2105,44.2953,171402.0
2023-07-24 10:25:00,47.03,47.17,46.99,47.1,255309.0,44.2953,44.4272,44.2576,44.3612,255309.0
2023-07-24 10:30:00,47.11,47.18,47.01,47.11,127523.0,44.3707,44.4366,44.2765,44.3707,127523.0
2023-07-24 10:35:00,47.11,47.16,47.01,47.09,130831.0,44.3707,44.4177,44.2765,44.3518,130831.0
2023-07-24 10:40:00,47.1,47.19,47.02,47.16,154740.0,44.3612,44.446,44.2859,44.4177,154740.0
2023-07-24 10:45:00,47.16,47.27,47.12,47.23,130500.0,44.4177,44.5214,44.3801,44.4837,130500.0
2023-07-24 10:50:00,47.24,47.24,47.12,47.17,100031.0,44.4931,44.4931,44.3801,44.4272,100031.0
2023-07-24 10:55:00,47.16,47.17,47.07,47.14,220502.0,44.4177,44.4272,44.333,44.3989,220502.0
2023-07-24 11:00:00,47.15,47.32,47.11,47.28,470509.0,44.4083,44.5684,44.3707,44.5308,470509.0
2023-07-24 11:05:00,47.29,47.35,47.26,47.28,155211.0,44.5402,44.5967,44.5119,44.5308,155211.0
2023-07-24 11:10:00,47.28,47.3,47.21,47.23,86207.0,44.5308,44.5496,44.4648,44.4837,86207.0
2023-07-24 11:15:00,47.21,47.23,47.16,47.18,419388.0,44.4648,44.4837,44.4177,44.4366,419388.0
2023-07-24 11:20:00,47.18,47.3,47.18,47.27,324807.0,44.4366,44.5496,44.4366,44.5214,324807.0
2023-07-24 11:25:00,47.26,47.37,47.25,47.37,150385.0,44.5119,44.6155,44.5025,44.6155,150385.0
2023-07-24 11:30:00,47.37,47.44,47.25,47.29,462210.0,44.6155,44.6815,44.5025,44.5402,462210.0
2023-07-24 11:35:00,47.29,47.34,47.21,47.23,389595.0,44.5402,44.5873,44.4648,44.4837,389595.0
2023-07-24 11:40:00,47.23,47.24,47.1,47.13,148192.0,44.4837,44.4931,44.3612,44.3895,148192.0
2023-07-24 11:45:00,47.13,47.18,47.07,47.12,141241.0,44.3895,44.4366,44.333,44.3801,141241.0
2023-07-24 11:50:00,47.12,47.26,47.09,47.24,134929.0,44.3801,44.5119,44.3518,44.4931,134929.0
2023-07-24 11:55:00,47.24,47.34,47.24,47.31,300688.0,44.4931,44.5873,44.4931,44.559,300688.0
2023-07-24 12:00:00,47.32,47.49,47.31,47.44,223129.0,44.5684,44.7286,44.559,44.6815,223129.0
2023-07-24 12:05:00,47.45,47.5,47.43,47.45,91563.0,44.6909,44.738,44.672,44.6909,91563.0
2023-07-24 12:10:00,47.45,47.45,47.37,47.42,106815.0,44.6909,44.6909,44.6155,44.6626,106815.0
2023-07-24 12:15:00,47.41,47.48,47.41,47.46,87373.0,44.6532,44.7191,44.6532,44.7003,87373.0
2023-07-24 12:20:00,47.47,47.57,47.44,47.57,97568.0,44.7097,44.8039,44.6815,44.8039,97568.0
2023-07-24 12:25:00,47.57,47.66,47.57,47.63,146948.0,44.8039,44.8887,44.8039,44.8604,146948.0
2023-07-24 12:30:00,47.63,47.69,47.56,47.6,125066.0,44.8604,44.9169,44.7945,44.8322,125066.0
2023-07-24 12:35:00,47.6,47.65,47.58,47.63,67952.0,44.8322,44.8793,44.8133,44.8604,67952.0
2023-07-24 12:40:00,47.63,47.64,47.56,47.57,97581.0,44.8604,44.8698,44.7945,44.8039,97581.0
2023-07-24 12:45:00,47.57,47.6,47.55,47.56,78703.0,44.8039,44.8322,44.7851,44.7945,78703.0
2023-07-24 12:50:00,47.56,47.59,47.49,47.59,134979.0,44.7945,44.8227,44.7286,44.8227,134979.0
2023-07-24 12:55:00,47.6,47.68,47.58,47.63,155527.0,44.8322,44.9075,44.8133,44.8604,155527.0
2023-07-24 13:00:00,47.63,47.64,47.57,47.59,79060.0,44.8604,44.8698,44.8039,44.8227,79060.0
2023-07-24 13:05:00,47.58,47.67,47.56,47.64,50215.0,44.8133,44.8981,44.7945,44.8698,50215.0
2023-07-24 13:10:00,47.65,47.66,47.6,47.63,76669.0,44.8793,44.8887,44.8322,44.8604,76669.0
2023-07-24 13:15:00,47.62,47.67,47.62,47.64,47314.0,44.851,44.8981,44.851,44.8698,47314.0
2023-07-24 13:20:00,47.64,47.65,47.57,47.63,97949.0,44.8698,44.8793,44.8039,44.8604,97949.0
2023-07-24 13:25:00,47.63,47.64,47.6,47.64,48348.0,44.8604,44.8698,44.8322,44.8698,48348.0
2023-07-24 13:30:00,47.64,47.69,47.61,47.62,229236.0,44.8698,44.9169,44.8416,44.851,229236.0
2023-07-24 13:35:00,47.62,47.67,47.62,47.67,67233.0,44.851,44.8981,44.851,44.8981,67233.0
2023-07-24 13:40:00,47.66,47.7,47.65,47.66,61276.0,44.8887,44.9263,44.8793,44.8887,61276.0
2023-07-24 13:45:00,47.66,47.69,47.63,47.66,51172.0,44.8887,44.9169,44.8604,44.8887,51172.0
2023-07-24 13:50:00,47.66,47.68,47.63,47.67,44687.0,44.8887,44.9075,44.8604,44.8981,44687.0
2023-07-24 13:55:00,47.67,47.69,47.58,47.59,89170.0,44.8981,44.9169,44.8133,44.8227,89170.0
2023-07-24 14:00:00,47.59,47.7,47.58,47.66,139971.0,44.8227,44.9263,44.8133,44.8887,139971.0
2023-07-24 14:05:00,47.67,47.67,47.59,47.6,291975.0,44.8981,44.8981,44.8227,44.8322,291975.0
2023-07-24 14:10:00,47.59,47.59,47.48,47.5,120998.0,44.8227,44.8227,44.7191,44.738,120998.0
2023-07-24 14:15:00,47.51,47.54,47.48,47.53,63711.0,44.7474,44.7757,44.7191,44.7662,63711.0
2023-07-24 14:20:00,47.53,47.53,47.46,47.5,123721.0,44.7662,44.7662,44.7003,44.738,123721.0
2023-07-24 14:25:00,47.51,47.55,47.48,47.51,99169.0,44.7474,44.7851,44.7191,44.7474,99169.0
2023-07-24 14:30:00,47.5,47.52,47.44,47.47,108850.0,44.738,44.7568,44.6815,44.7097,108850.0
2023-07-24 14:35:00,47.46,47.51,47.45,47.48,356216.0,44.7003,44.7474,44.6909,44.7191,356216.0
2023-07-24 14:40:00,47.48,47.48,47.37,47.43,95990.0,44.7191,44.7191,44.6155,44.672,95990.0
2023-07-24 14:45:00,47.43,47.48,47.42,47.48,160122.0,44.672,44.7191,44.6626,44.7191,160122.0
2023-07-24 14:50:00,47.47,47.48,47.43,47.47,128416.0,44.7097,44.7191,44.672,44.7097,128416.0
2023-07-24 14:55:00,47.48,47.48,47.4,47.42,125294.0,44.7191,44.7191,44.6438,44.6626,125294.0
2023-07-24 15:00:00,47.42,47.43,47.38,47.43,138193.0,44.6626,44.672,44.625,44.672,138193.0
2023-07-24 15:05:00,47.43,47.45,47.4,47.43,150564.0,44.672,44.6909,44.6438,44.672,150564.0
2023-07-24 15:10:00,47.43,47.49,47.43,47.45,135899.0,44.672,44.7286,44.672,44.6909,135899.0
2023-07-24 15:15:00,47.44,47.48,47.4,47.45,168788.0,44.6815,44.7191,44.6438,44.6909,168788.0
2023-07-24 15:20:00,47.45,47.5,47.42,47.5,174375.0,44.6909,44.738,44.6626,44.738,174375.0
2023-07-24 15:25:00,47.49,47.5,47.39,47.41,131626.0,44.7286,44.738,44.6344,44.6532,131626.0
2023-07-24 15:30:00,47.41,47.46,47.39,47.46,142313.0,44.6532,44.7003,44.6344,44.7003,142313.0
2023-07-24 15:35:00,47.45,47.49,47.42,47.44,199637.0,44.6909,44.7286,44.6626,44.6815,199637.0
2023-07-24 15:40:00,47.44,47.52,47.44,47.49,139301.0,44.6815,44.7568,44.6815,44.7286,139301.0
2023-07-24 15:45:00,47.5,47.52,47.46,47.48,360114.0,44.738,44.7568,44.7003,44.7191,360114.0
2023-07-24 15:50:00,47.48,47.49,47.42,47.47,444399.0,44.7191,44.7286,44.6626,44.7097,444399.0
2023-07-24 15:55:00,47.47,47.57,47.46,47.55,654904.0,44.7097,44.8039,44.7003,44.7851,654904.0
2023-07-25 09:30:00,47.59,47.76,47.39,47.74,468760.0,44.8227,44.9829,44.6344,44.964,468760.0
2023-07-25 09:35:00,47.74,47.9,47.68,47.78,569255.0,44.964,45.1147,44.9075,45.0017,569255.0
2023-07-25 09:40:00,47.79,47.84,47.47,47.48,503335.0,45.0111,45.0582,44.7097,44.7191,503335.0
2023-07-25 09:45:00,47.48,47.52,47.2,47.21,785230.0,44.7191,44.7568,44.4554,44.4648,785230.0
2023-07-25 09:50:00,47.21,47.25,47.04,47.2,925877.0,44.4648,44.5025,44.3047,44.4554,925877.0
2023-07-25 09:55:00,47.19,47.23,46.96,46.97,660890.0,44.446,44.4837,44.2294,44.2388,660890.0
2023-07-25 10:00:00,46.97,47.34,46.97,47.32,423736.0,44.2388,44.5873,44.2388,44.5684,423736.0
2023-07-25 10:05:00,47.32,47.44,47.26,47.39,301250.0,44.5684,44.6815,44.5119,44.6344,301250.0
2023-07-25 10:10:00,47.4,47.45,47.32,47.45,232356.0,44.6438,44.6909,44.5684,44.6909,232356.0
2023-07-25 10:15:00,47.45,47.64,47.45,47.64,153198.0,44.6909,44.8698,44.6909,44.8698,153198.0
2023-07-25 10:20:00,47.65,47.68,47.53,47.62,165162.0,44.8793,44.9075,44.7662,44.851,165162.0
2023-07-25 10:25:00,47.63,47.75,47.63,47.68,230600.0,44.8604,44.9734,44.8604,44.9075,230600.0
2023-07-25 10:30:00,47.67,47.73,47.62,47.68,137538.0,44.8981,44.9546,44.851,44.9075,137538.0
2023-07-25 10:35:00,47.68,47.73,47.56,47.58,144236.0,44.9075,44.9546,44.7945,44.8133,144236.0
2023-07-25 10:40:00,47.58,47.86,47.55,47.86,192634.0,44.8133,45.077,44.7851,45.077,192634.0
2023-07-25 10:45:00,47.86,47.87,47.76,47.81,90722.0,45.077,45.0865,44.9829,45.03,90722.0
2023-07-25 10:50:00,47.82,47.83,47.74,47.77,82897.0,45.0394,45.0488,44.964,44.9923,82897.0
2023-07-25 10:55:00,47.76,47.82,47.72,47.79,64421.0,44.9829,45.0394,44.9452,45.0111,64421.0
2023-07-25 11:00:00,47.79,47.82,47.68,47.68,73665.0,45.0111,45.0394,44.9075,44.9075,73665.0
2023-07-25 11:05:00,47.69,47.71,47.61,47.66,142941.0,44.9169,44.9358,44.8416,44.8887,142941.0
2023-07-25 11:10:00,47.65,47.67,47.54,47.6,112161.0,44.8793,44.8981,44.7757,44.8322,112161.0
2023-07-25 11:15:00,47.6,47.65,47.55,47.65,64804.0,44.8322,44.8793,44.7851,44.8793,64804.0
2023-07-25 11:20:00,47.65,47.79,47.64,47.73,123644.0,44.8793,45.0111,44.8698,44.9546,123644.0
2023-07-25 11:25:00,47.73,47.75,47.69,47.72,75440.0,44.9546,44.9734,44.9169,44.9452,75440.0
2023-07-25 11:30:00,47.73,47.76,47.68,47.69,72567.0,44.9546,44.9829,44.9075,44.9169,72567.0
2023-07-25 11:35:00,47.69,47.75,47.65,47.75,94382.0,44.9169,44.9734,44.8793,44.9734,94382.0
2023-07-25 11:40:00,47.75,47.77,47.67,47.75,51188.0,44.9734,44.9923,44.8981,44.9734,51188.0
2023-07-25 11:45:00,47.76,47.77,47.62,47.62,65761.0,44.9829,44.9923,44.851,44.851,65761.0
2023-07-25 11:50:00,47.62,47.62,47.51,47.56,57849.0,44.851,44.851,44.7474,44.7945,57849.0
2023-07-25 11:55:00,47.55,47.6,47.53,47.58,80405.0,44.7851,44.8322,44.7662,44.8133,80405.0
2023-07-25 12:00:00,47.58,47.6,47.49,47.51,174451.0,44.8133,44.8322,44.7286,44.7474,174451.0
2023-07-25 12:05:00,47.52,47.58,47.47,47.58,165274.0,44.7568,44.8133,44.7097,44.8133,165274.0
2023-07-25 12:10:00,47.58,47.62,47.54,47.56,63872.0,44.8133,44.851,44.7757,44.7945,63872.0
2023-07-25 12:15:00,47.55,47.59,47.53,47.56,58132.0,44.7851,44.8227,44.7662,44.7945,58132.0
2023-07-25 12:20:00,47.55,47.6,47.53,47.58,64610.0,44.7851,44.8322,44.7662,44.8133,64610.0
2023-07-25 12:25:00,47.58,47.59,47.54,47.56,74622.0,44.8133,44.8227,44.7757,44.7945,74622.0
2023-07-25 12:30:00,47.57,47.66,47.56,47.65,83064.0,44.8039,44.8887,44.7945,44.8793,83064.0
2023-07-25 12:35:00,47.66,47.72,47.64,47.7,113049.0,44.8887,44.9452,44.8698,44.9263,113049.0
2023-07-25 12:40:00,47.71,47.76,47.69,47.72,96649.0,44.9358,44.9829,44.9169,44.9452,96649.0
2023-07-25 12:45:00,47.72,47.77,47.71,47.72,49913.0,44.9452,44.9923,44.9358,44.9452,49913.0
2023-07-25 12:50:00,47.73,47.8,47.7,47.76,200566.0,44.9546,45.0205,44.9263,44.9829,200566.0
2023-07-25 12:55:00,47.76,47.83,47.74,47.83,94813.0,44.9829,45.0488,44.964,45.0488,94813.0
2023-07-25 13:00:00,47.82,47.82,47.77,47.78,60526.0,45.0394,45.0394,44.9923,45.0017,60526.0
2023-07-25 13:05:00,47.77,47.77,47.66,47.72,89378.0,44.9923,44.9923,44.8887,44.9452,89378.0
2023-07-25 13:10:00,47.71,47.73,47.63,47.67,56658.0,44.9358,44.9546,44.8604,44.8981,56658.0
2023-07-25 13:15:00,47.68,47.75,47.67,47.75,37904.0,44.9075,44.9734,44.8981,44.9734,37904.0
2023-07-25 13:20:00,47.75,47.78,47.72,47.75,35995.0,44.9734,45.0017,44.9452,44.9734,35995.0
2023-07-25 13:25:00,47.76,47.81,47.73,47.75,37434.0,44.9829,45.03,44.9546,44.9734,37434.0
2023-07-25 13:30:00,47.76,47.8,47.73,47.73,33704.0,44.9829,45.0205,44.9546,44.9546,33704.0
2023-07-25 13:35:00,47.73,47.74,47.7,47.72,27521.0,44.9546,44.964,44.9263,44.9452,27521.0
2023-07-25 13:40:00,47.72,47.82,47.71,47.82,51828.0,44.9452,45.0394,44.9358,45.0394,51828.0
2023-07-25 13:45:00,47.82,47.83,47.79,47.82,57697.0,45.0394,45.0488,45.0111,45.0394,57697.0
2023-07-25 13:50:00,47.82,47.83,47.78,47.83,75319.0,45.0394,45.0488,45.0017,45.0488,75319.0
2023-07-25 13:55:00,47.83,47.86,47.82,47.84,110880.0,45.0488,45.077,45.0394,45.0582,110880.0
2023-07-25 14:00:00,47.85,47.86,47.77,47.8,93619.0,45.0676,45.077,44.9923,45.0205,93619.0
2023-07-25 14:05:00,47.78,47.8,47.73,47.78,104637.0,45.0017,45.0205,44.9546,45.0017,104637.0
2023-07-25 14:10:00,47.77,47.83,47.74,47.82,114098.0,44.9923,45.0488,44.964,45.0394,114098.0
2023-07-25 14:15:00,47.82,47.82,47.77,47.81,102067.0,45.0394,45.0394,44.9923,45.03,102067.0
2023-07-25 14:20:00,47.81,47.82,47.77,47.78,92224.0,45.03,45.0394,44.9923,45.0017,92224.0
2023-07-25 14:25:00,47.78,47.81,47.76,47.8,68561.0,45.0017,45.03,44.9829,45.0205,68561.0
2023-07-25 14:30:00,47.8,47.82,47.75,47.76,119321.0,45.0205,45.0394,44.9734,44.9829,119321.0
2023-07-25 14:35:00,47.75,47.99,47.26,47.28,3684686.0,44.9734,45.1995,44.5119,44.5308,3684686.0
2023-07-25 14:40:00,47.28,47.42,47.04,47.24,1616850.0,44.5308,44.6626,44.3047,44.4931,1616850.0
2023-07-25 14:45:00,47.24,47.27,46.38,46.43,2254048.0,44.4931,44.5214,43.6831,43.7302,2254048.0
2023-07-25 14:50:00,46.43,47.15,46.43,47.08,2304325.0,43.7302,44.4083,43.7302,44.3424,2304325.0
2023-07-25 14:55:00,47.08,47.23,47.04,47.22,970538.0,44.3424,44.4837,44.3047,44.4743,970538.0
2023-07-25 15:00:00,47.22,47.33,47.07,47.13,938624.0,44.4743,44.5779,44.333,44.3895,938624.0
2023-07-25 15:05:00,47.14,47.15,46.86,47.0,957681.0,44.3989,44.4083,44.1352,44.2671,957681.0
2023-07-25 15:10:00,47.0,47.01,46.82,46.86,1016054.0,44.2671,44.2765,44.0975,44.1352,1016054.0
2023-07-25 15:15:00,46.85,46.91,46.72,46.74,464654.0,44.1258,44.1823,44.0033,44.0222,464654.0
2023-07-25 15:20:00,46.73,46.84,46.68,46.78,422149.0,44.0128,44.1164,43.9657,44.0598,422149.0
2023-07-25 15:25:00,46.78,46.93,46.77,46.91,776010.0,44.0598,44.2011,44.0504,44.1823,776010.0
2023-07-25 15:30:00,46.92,46.94,46.78,46.81,1074272.0,44.1917,44.2105,44.0598,44.0881,1074272.0
2023-07-25 15:35:00,46.82,46.87,46.74,46.81,738852.0,44.0975,44.1446,44.0222,44.0881,738852.0
2023-07-25 15:40:00,46.81,46.84,46.7,46.77,477007.0,44.0881,44.1164,43.9845,44.0504,477007.0
2023-07-25 15:45:00,46.77,46.78,46.68,46.75,584997.0,44.0504,44.0598,43.9657,44.0316,584997.0
2023-07-25 15:50:00,46.74,46.75,46.6,46.62,944568.0,44.0222,44.0316,43.8903,43.9091,944568.0
2023-07-25 15:55:00,46.62,46.7,46.6,46.64,1342130.0,43.9091,43.9845,43.8903,43.928,1342130.0
2023-07-26 09:30:00,47.85,48.38,47.61,48.24,2559696.0,45.0676,45.5668,44.8416,45.4349,2559696.0
2023-07-26 09:35:00,48.24,48.48,48.24,48.37,851878.0,45.4349,45.661,45.4349,45.5574,851878.0
2023-07-26 09:40:00,48.37,48.55,48.3,48.55,760535.0,45.5574,45.7269,45.4915,45.7269,760535.0
2023-07-26 09:45:00,48.55,48.64,48.31,48.41,790810.0,45.7269,45.8117,45.5009,45.5951,790810.0
2023-07-26 09:50:00,48.41,48.49,48.3,48.36,428524.0,45.5951,45.6704,45.4915,45.548,428524.0
2023-07-26 09:55:00,48.35,48.49,48.29,48.34,262521.0,45.5386,45.6704,45.482,45.5291,262521.0
2023-07-26 10:00:00,48.34,48.39,48.16,48.25,648380.0,45.5291,45.5762,45.3596,45.4444,648380.0
2023-07-26 10:05:00,48.25,48.42,48.12,48.4,561178.0,45.4444,45.6045,45.3219,45.5856,561178.0
2023-07-26 10:10:00,48.4,48.4,48.2,48.22,182452.0,45.5856,45.5856,45.3973,45.4161,182452.0
2023-07-26 10:15:00,48.22,48.3,48.14,48.26,186939.0,45.4161,45.4915,45.3408,45.4538,186939.0
2023-07-26 10:20:00,48.26,48.42,48.22,48.4,198613.0,45.4538,45.6045,45.4161,45.5856,198613.0
2023-07-26 10:25:00,48.39,48.49,48.31,48.33,265823.0,45.5762,45.6704,45.5009,45.5197,265823.0
2023-07-26 10:30:00,48.33,48.37,48.2,48.21,141946.0,45.5197,45.5574,45.3973,45.4067,141946.0
2023-07-26 10:35:00,48.21,48.3,48.17,48.3,146214.0,45.4067,45.4915,45.369,45.4915,146214.0
2023-07-26 10:40:00,48.29,48.3,48.14,48.23,183349.0,45.482,45.4915,45.3408,45.4255,183349.0
2023-07-26 10:45:00,48.23,48.39,48.22,48.37,239031.0,45.4255,45.5762,45.4161,45.5574,239031.0
2023-07-26 10:50:00,48.36,48.48,48.3,48.47,234830.0,45.548,45.661,45.4915,45.6516,234830.0
2023-07-26 10:55:00,48.47,48.57,48.46,48.5,200946.0,45.6516,45.7458,45.6422,45.6798,200946.0
2023-07-26 11:00:00,48.5,48.54,48.41,48.51,184541.0,45.6798,45.7175,45.5951,45.6892,184541.0
2023-07-26 11:05:00,48.51,48.56,48.49,48.52,144070.0,45.6892,45.7363,45.6704,45.6987,144070.0
2023-07-26 11:10:00,48.52,48.57,48.46,48.51,212067.0,45.6987,45.7458,45.6422,45.6892,212067.0
2023-07-26 11:15:00,48.5,48.51,48.4,48.4,127824.0,45.6798,45.6892,45.5856,45.5856,127824.0
2023-07-26 11:20:00,48.4,48.42,48.35,48.41,92065.0,45.5856,45.6045,45.5386,45.5951,92065.0
2023-07-26 11:25:00,48.41,48.45,48.37,48.39,210269.0,45.5951,45.6327,45.5574,45.5762,210269.0
2023-07-26 11:30:00,48.39,48.47,48.38,48.44,103931.0,45.5762,45.6516,45.5668,45.6233,103931.0
2023-07-26 11:35:00,48.44,48.55,48.44,48.53,198742.0,45.6233,45.7269,45.6233,45.7081,198742.0
2023-07-26 11:40:00,48.54,48.55,48.44,48.45,207764.0,45.7175,45.7269,45.6233,45.6327,207764.0
2023-07-26 11:45:00,48.45,48.5,48.4,48.5,231895.0,45.6327,45.6798,45.5856,45.6798,231895.0
2023-07-26 11:50:00,48.5,48.57,48.49,48.57,294756.0,45.6798,45.7458,45.6704,45.7458,294756.0
2023-07-26 11:55:00,48.57,48.69,48.56,48.68,224107.0,45.7458,45.8588,45.7363,45.8494,224107.0
2023-07-26 12:00:00,48.68,48.72,48.66,48.67,253234.0,45.8494,45.887,45.8305,45.8399,253234.0
2023-07-26 12:05:00,48.66,48.68,48.53,48.57,215528.0,45.8305,45.8494,45.7081,45.7458,215528.0
2023-07-26 12:10:00,48.58,48.6,48.56,48.59,320524.0,45.7552,45.774,45.7363,45.7646,320524.0
2023-07-26 12:15:00,48.6,48.73,48.6,48.7,177212.0,45.774,45.8965,45.774,45.8682,177212.0
2023-07-26 12:20:00,48.71,48.8,48.7,48.8,270991.0,45.8776,45.9624,45.8682,45.9624,270991.0
2023-07-26 12:25:00,48.8,48.89,48.79,48.87,327710.0,45.9624,46.0472,45.953,46.0283,327710.0
2023-07-26 12:30:00,48.88,48.92,48.86,48.91,232141.0,46.0377,46.0754,46.0189,46.066,232141.0
2023-07-26 12:35:00,48.91,48.92,48.78,48.83,173138.0,46.066,46.0754,45.9435,45.9906,173138.0
2023-07-26 12:40:00,48.83,48.9,48.83,48.88,228409.0,45.9906,46.0566,45.9906,46.0377,228409.0
2023-07-26 12:45:00,48.87,48.89,48.82,48.83,178140.0,46.0283,46.0472,45.9812,45.9906,178140.0
2023-07-26 12:50:00,48.82,48.83,48.78,48.78,162394.0,45.9812,45.9906,45.9435,45.9435,162394.0
2023-07-26 12:55:00,48.78,48.81,48.74,48.79,267343.0,45.9435,45.9718,45.9059,45.953,267343.0
2023-07-26 13:00:00,48.79,48.86,48.73,48.84,323919.0,45.953,46.0189,45.8965,46.0001,323919.0
2023-07-26 13:05:00,48.84,48.87,48.81,48.84,267462.0,46.0001,46.0283,45.9718,46.0001,267462.0
2023-07-26 13:10:00,48.83,48.9,48.83,48.9,341663.0,45.9906,46.0566,45.9906,46.0566,341663.0
2023-07-26 13:15:00,48.9,48.93,48.88,48.9,383453.0,46.0566,46.0848,46.0377,46.0566,383453.0
2023-07-26 13:20:00,48.89,48.91,48.85,48.87,337120.0,46.0472,46.066,46.0095,46.0283,337120.0
2023-07-26 13:25:00,48.87,48.87,48.81,48.82,309818.0,46.0283,46.0283,45.9718,45.9812,309818.0
2023-07-26 13:30:00,48.82,48.86,48.76,48.77,179982.0,45.9812,46.0189,45.9247,45.9341,179982.0
2023-07-26 13:35:00,48.76,48.79,48.71,48.76,164991.0,45.9247,45.953,45.8776,45.9247,164991.0
2023-07-26 13:40:00,48.76,48.78,48.7,48.72,68840.0,45.9247,45.9435,45.8682,45.887,68840.0
2023-07-26 13:45:00,48.72,48.76,48.67,48.67,129136.0,45.887,45.9247,45.8399,45.8399,129136.0
2023-07-26 13:50:00,48.67,48.69,48.64,48.68,130356.0,45.8399,45.8588,45.8117,45.8494,130356.0
2023-07-26 13:55:00,48.67,48.68,48.62,48.63,166591.0,45.8399,45.8494,45.7929,45.8023,166591.0
2023-07-26 14:00:00,48.63,48.74,48.61,48.68,285834.0,45.8023,45.9059,45.7834,45.8494,285834.0
2023-07-26 14:05:00,48.68,48.72,48.64,48.7,224873.0,45.8494,45.887,45.8117,45.8682,224873.0
2023-07-26 14:10:00,48.7,48.75,48.66,48.7,257434.0,45.8682,45.9153,45.8305,45.8682,257434.0
2023-07-26 14:15:00,48.7,48.73,48.65,48.69,108078.0,45.8682,45.8965,45.8211,45.8588,108078.0
2023-07-26 14:20:00,48.69,48.7,48.64,48.66,72679.0,45.8588,45.8682,45.8117,45.8305,72679.0
2023-07-26 14:25:00,48.66,48.72,48.58,48.68,254625.0,45.8305,45.887,45.7552,45.8494,254625.0
2023-07-26 14:30:00,48.68,48.68,48.56,48.57,456047.0,45.8494,45.8494,45.7363,45.7458,456047.0
2023-07-26 14:35:00,48.57,48.9,48.57,48.89,638693.0,45.7458,46.0566,45.7458,46.0472,638693.0
2023-07-26 14:40:00,48.89,49.09,48.82,49.07,990809.0,46.0472,46.2355,45.9812,46.2167,990809.0
2023-07-26 14:45:00,49.07,49.12,49.0,49.07,915377.0,46.2167,46.2638,46.1508,46.2167,915377.0
2023-07-26 14:50:00,49.06,49.22,49.05,49.21,636378.0,46.2073,46.358,46.1978,46.3485,636378.0
2023-07-26 14:55:00,49.21,49.21,49.04,49.11,395080.0,46.3485,46.3485,46.1884,46.2544,395080.0
2023-07-26 15:00:00,49.12,49.17,49.07,49.12,179415.0,46.2638,46.3109,46.2167,46.2638,179415.0
2023-07-26 15:05:00,49.12,49.15,48.89,48.92,404490.0,46.2638,46.292,46.0472,46.0754,404490.0
2023-07-26 15:10:00,48.92,49.01,48.86,49.0,241749.0,46.0754,46.1602,46.0189,46.1508,241749.0
2023-07-26 15:15:00,48.99,49.01,48.8,48.81,349194.0,46.1413,46.1602,45.9624,45.9718,349194.0
2023-07-26 15:20:00,48.81,48.94,48.79,48.92,555473.0,45.9718,46.0942,45.953,46.0754,555473.0
2023-07-26 15:25:00,48.91,48.98,48.88,48.9,366429.0,46.066,46.1319,46.0377,46.0566,366429.0
2023-07-26 15:30:00,48.91,48.91,48.79,48.82,457347.0,46.066,46.066,45.953,45.9812,457347.0
2023-07-26 15:35:00,48.82,48.87,48.73,48.8,266111.0,45.9812,46.0283,45.8965,45.9624,266111.0
2023-07-26 15:40:00,48.81,48.94,48.8,48.94,269525.0,45.9718,46.0942,45.9624,46.0942,269525.0
2023-07-26 15:45:00,48.94,48.97,48.87,48.87,241419.0,46.0942,46.1225,46.0283,46.0283,241419.0
2023-07-26 15:50:00,48.88,48.92,48.82,48.91,478509.0,46.0377,46.0754,45.9812,46.066,478509.0
2023-07-26 15:55:00,48.91,48.92,48.82,48.9,1173523.0,46.066,46.0754,45.9812,46.0566,1173523.0
2023-07-27 09:30:00,49.33,49.57,49.19,49.42,1040920.0,46.4616,46.6876,46.3297,46.5463,1040920.0
2023-07-27 09:35:00,49.42,49.45,49.1,49.28,755572.0,46.5463,46.5746,46.2449,46.4145,755572.0
2023-07-27 09:40:00,49.27,49.38,49.09,49.16,720504.0,46.4051,46.5087,46.2355,46.3015,720504.0
2023-07-27 09:45:00,49.16,49.24,49.03,49.11,864933.0,46.3015,46.3768,46.179,46.2544,864933.0
2023-07-27 09:50:00,49.12,49.15,48.78,48.79,442667.0,46.2638,46.292,45.9435,45.953,442667.0
2023-07-27 09:55:00,48.78,49.1,48.73,49.08,367679.0,45.9435,46.2449,45.8965,46.2261,367679.0
2023-07-27 10:00:00,49.08,49.1,48.86,48.91,344072.0,46.2261,46.2449,46.0189,46.066,344072.0
2023-07-27 10:05:00,48.9,48.99,48.83,48.94,248544.0,46.0566,46.1413,45.9906,46.0942,248544.0
2023-07-27 10:10:00,48.95,49.01,48.89,48.96,170560.0,46.1037,46.1602,46.0472,46.1131,170560.0
2023-07-27 10:15:00,48.95,49.09,48.94,49.03,143147.0,46.1037,46.2355,46.0942,46.179,143147.0
2023-07-27 10:20:00,49.04,49.14,48.96,49.11,148736.0,46.1884,46.2826,46.1131,46.2544,148736.0
2023-07-27 10:25:00,49.1,49.15,49.06,49.09,241973.0,46.2449,46.292,46.2073,46.2355,241973.0
2023-07-27 10:30:00,49.09,49.31,49.04,49.3,187216.0,46.2355,46.4427,46.1884,46.4333,187216.0
2023-07-27 10:35:00,49.3,49.43,49.25,49.41,441555.0,46.4333,46.5558,46.3862,46.5369,441555.0
2023-07-27 10:40:00,49.41,49.41,49.24,49.24,92253.0,46.5369,46.5369,46.3768,46.3768,92253.0
2023-07-27 10:45:00,49.24,49.24,49.07,49.13,116172.0,46.3768,46.3768,46.2167,46.2732,116172.0
2023-07-27 10:50:00,49.14,49.15,48.94,49.02,297603.0,46.2826,46.292,46.0942,46.1696,297603.0
2023-07-27 10:55:00,49.0,49.04,48.87,49.03,204764.0,46.1508,46.1884,46.0283,46.179,204764.0
2023-07-27 11:00:00,49.03,49.04,48.96,48.98,76411.0,46.179,46.1884,46.1131,46.1319,76411.0
2023-07-27 11:05:00,48.98,49.0,48.83,48.84,133143.0,46.1319,46.1508,45.9906,46.0001,133143.0
2023-07-27 11:10:00,48.85,48.88,48.79,48.84,226125.0,46.0095,46.0377,45.953,46.0001,226125.0
2023-07-27 11:15:00,48.84,48.91,48.83,48.91,109690.0,46.0001,46.066,45.9906,46.066,109690.0
2023-07-27 11:20:00,48.91,48.97,48.9,48.94,84564.0,46.066,46.1225,46.0566,46.0942,84564.0
2023-07-27 11:25:00,48.95,48.98,48.85,48.92,67970.0,46.1037,46.1319,46.0095,46.0754,67970.0
2023-07-27 11:30:00,48.92,48.92,48.78,48.81,308580.0,46.0754,46.0754,45.9435,45.9718,308580.0
2023-07-27 11:35:00,48.8,48.89,48.78,48.86,212342.0,45.9624,46.0472,45.9435,46.0189,212342.0
2023-07-27 11:40:00,48.85,48.86,48.77,48.79,52396.0,46.0095,46.0189,45.9341,45.953,52396.0
2023-07-27 11:45:00,48.79,48.84,48.63,48.68,209555.0,45.953,46.0001,45.8023,45.8494,209555.0
2023-07-27 11:50:00,48.68,48.7,48.61,48.66,111257.0,45.8494,45.8682,45.7834,45.8305,111257.0
2023-07-27 11:55:00,48.65,48.68,48.58,48.62,163894.0,45.8211,45.8494,45.7552,45.7929,163894.0
2023-07-27 12:00:00,48.62,48.62,48.46,48.56,127601.0,45.7929,45.7929,45.6422,45.7363,127601.0
2023-07-27 12:05:00,48.55,48.65,48.54,48.64,51908.0,45.7269,45.8211,45.7175,45.8117,51908.0
2023-07-27 12:10:00,48.64,48.68,48.59,48.62,118911.0,45.8117,45.8494,45.7646,45.7929,118911.0
2023-07-27 12:15:00,48.62,48.74,48.62,48.72,169633.0,45.7929,45.9059,45.7929,45.887,169633.0
2023-07-27 12:20:00,48.73,48.79,48.7,48.74,81541.0,45.8965,45.953,45.8682,45.9059,81541.0
2023-07-27 12:25:00,48.75,48.77,48.72,48.76,53884.0,45.9153,45.9341,45.887,45.9247,53884.0
2023-07-27 12:30:00,48.76,48.83,48.75,48.83,79180.0,45.9247,45.9906,45.9153,45.9906,79180.0
2023-07-27 12:35:00,48.84,48.86,48.79,48.83,70951.0,46.0001,46.0189,45.953,45.9906,70951.0
2023-07-27 12:40:00,48.83,48.86,48.81,48.85,44235.0,45.9906,46.0189,45.9718,46.0095,44235.0
2023-07-27 12:45:00,48.85,48.85,48.8,48.84,26955.0,46.0095,46.0095,45.9624,46.0001,26955.0
2023-07-27 12:50:00,48.84,48.85,48.8,48.83,39411.0,46.0001,46.0095,45.9624,45.9906,39411.0
2023-07-27 12:55:00,48.82,48.88,48.82,48.86,63939.0,45.9812,46.0377,45.9812,46.0189,63939.0
2023-07-27 13:00:00,48.86,48.86,48.76,48.77,61732.0,46.0189,46.0189,45.9247,45.9341,61732.0
2023-07-27 13:05:00,48.76,48.78,48.66,48.72,123684.0,45.9247,45.9435,45.8305,45.887,123684.0
2023-07-27 13:10:00,48.71,48.72,48.64,48.69,217653.0,45.8776,45.887,45.8117,45.8588,217653.0
2023-07-27 13:15:00,48.68,48.7,48.51,48.52,241150.0,45.8494,45.8682,45.6892,45.6987,241150.0
2023-07-27 13:20:00,48.52,48.52,48.39,48.42,345083.0,45.6987,45.6987,45.5762,45.6045,345083.0
2023-07-27 13:25:00,48.42,48.48,48.4,48.46,211244.0,45.6045,45.661,45.5856,45.6422,211244.0
2023-07-27 13:30:00,48.45,48.48,48.38,48.44,167845.0,45.6327,45.661,45.5668,45.6233,167845.0
2023-07-27 13:35:00,48.44,48.44,48.27,48.27,225262.0,45.6233,45.6233,45.4632,45.4632,225262.0
2023-07-27 13:40:00,48.27,48.31,48.16,48.25,1067884.0,45.4632,45.5009,45.3596,45.4444,1067884.0
2023-07-27 13:45:00,48.25,48.26,48.18,48.19,103082.0,45.4444,45.4538,45.3784,45.3879,103082.0
2023-07-27 13:50:00,48.18,48.23,48.14,48.19,187782.0,45.3784,45.4255,45.3408,45.3879,187782.0
2023-07-27 13:55:00,48.19,48.36,48.18,48.36,235773.0,45.3879,45.548,45.3784,45.548,235773.0
2023-07-27 14:00:00,48.36,48.4,48.27,48.3,271384.0,45.548,45.5856,45.4632,45.4915,271384.0
2023-07-27 14:05:00,48.3,48.37,48.25,48.27,94571.0,45.4915,45.5574,45.4444,45.4632,94571.0
2023-07-27 14:10:00,48.27,48.27,48.07,48.09,322196.0,45.4632,45.4632,45.2748,45.2937,322196.0
2023-07-27 14:15:00,48.09,48.28,48.09,48.27,201357.0,45.2937,45.4726,45.2937,45.4632,201357.0
2023-07-27 14:20:00,48.27,48.36,48.22,48.23,145132.0,45.4632,45.548,45.4161,45.4255,145132.0
2023-07-27 14:25:00,48.23,48.25,48.11,48.12,152622.0,45.4255,45.4444,45.3125,45.3219,152622.0
2023-07-27 14:30:00,48.12,48.15,48.04,48.05,147920.0,45.3219,45.3502,45.2466,45.256,147920.0
2023-07-27 14:35:00,48.06,48.18,47.98,48.17,517926.0,45.2654,45.3784,45.1901,45.369,517926.0
2023-07-27 14:40:00,48.17,48.24,48.16,48.23,121966.0,45.369,45.4349,45.3596,45.4255,121966.0
2023-07-27 14:45:00,48.22,48.24,48.15,48.2,160158.0,45.4161,45.4349,45.3502,45.3973,160158.0
2023-07-27 14:50:00,48.19,48.21,48.13,48.15,156561.0,45.3879,45.4067,45.3313,45.3502,156561.0
2023-07-27 14:55:00,48.15,48.16,48.04,48.05,109936.0,45.3502,45.3596,45.2466,45.256,109936.0
2023-07-27 15:00:00,48.04,48.09,48.02,48.03,166848.0,45.2466,45.2937,45.2277,45.2372,166848.0
2023-07-27 15:05:00,48.03,48.06,47.98,48.04,480647.0,45.2372,45.2654,45.1901,45.2466,480647.0
2023-07-27 15:10:00,48.04,48.1,48.01,48.06,131178.0,45.2466,45.3031,45.2183,45.2654,131178.0
2023-07-27 15:15:00,48.05,48.09,47.97,48.01,167375.0,45.256,45.2937,45.1806,45.2183,167375.0
2023-07-27 15:20:00,48.0,48.01,47.88,47.9,243774.0,45.2089,45.2183,45.0959,45.1147,243774.0
2023-07-27 15:25:00,47.89,47.91,47.81,47.82,307530.0,45.1053,45.1241,45.03,45.0394,307530.0
2023-07-27 15:30:00,47.81,47.92,47.81,47.87,245240.0,45.03,45.1336,45.03,45.0865,245240.0
2023-07-27 15:35:00,47.87,47.89,47.8,47.83,190581.0,45.0865,45.1053,45.0205,45.0488,190581.0
2023-07-27 15:40:00,47.83,47.89,47.82,47.85,298481.0,45.0488,45.1053,45.0394,45.0676,298481.0
2023-07-27 15:45:00,47.85,47.99,47.82,47.98,332419.0,45.0676,45.1995,45.0394,45.1901,332419.0
2023-07-27 15:50:00,47.99,48.09,47.98,48.04,538712.0,45.1995,45.2937,45.1901,45.2466,538712.0
2023-07-27 15:55:00,48.03,48.09,48.0,48.01,818484.0,45.2372,45.2937,45.2089,45.2183,818484.0
2023-07-28 09:30:00,48.71,48.96,48.55,48.55,497987.0,45.8776,46.1131,45.7269,45.7269,497987.0
2023-07-28 09:35:00,48.55,48.59,48.12,48.5,434484.0,45.7269,45.7646,45.3219,45.6798,434484.0
2023-07-28 09:40:00,48.51,48.74,48.5,48.61,212870.0,45.6892,45.9059,45.6798,45.7834,212870.0
2023-07-28 09:45:00,48.61,48.73,48.59,48.66,211803.0,45.7834,45.8965,45.7646,45.8305,211803.0
2023-07-28 09:50:00,48.65,48.76,48.59,48.6,174547.0,45.8211,45.9247,45.7646,45.774,174547.0
2023-07-28 09:55:00,48.6,48.7,48.59,48.66,110007.0,45.774,45.8682,45.7646,45.8305,110007.0
2023-07-28 10:00:00,48.67,48.73,48.58,48.6,106883.0,45.8399,45.8965,45.7552,45.774,106883.0
2023-07-28 10:05:00,48.59,48.66,48.48,48.62,246706.0,45.7646,45.8305,45.661,45.7929,246706.0
2023-07-28 10:10:00,48.61,48.84,48.59,48.82,481808.0,45.7834,46.0001,45.7646,45.9812,481808.0
2023-07-28 10:15:00,48.83,48.86,48.78,48.82,107083.0,45.9906,46.0189,45.9435,45.9812,107083.0
2023-07-28 10:20:00,48.83,48.87,48.71,48.75,106271.0,45.9906,46.0283,45.8776,45.9153,106271.0
2023-07-28 10:25:00,48.74,48.74,48.62,48.69,162249.0,45.9059,45.9059,45.7929,45.8588,162249.0
2023-07-28 10:30:00,48.7,48.78,48.61,48.74,115724.0,45.8682,45.9435,45.7834,45.9059,115724.0
2023-07-28 10:35:00,48.73,48.89,48.73,48.85,126084.0,45.8965,46.0472,45.8965,46.0095,126084.0
2023-07-28 10:40:00,48.85,48.87,48.74,48.83,111123.0,46.0095,46.0283,45.9059,45.9906,111123.0
2023-07-28 10:45:00,48.84,48.91,48.81,48.9,125408.0,46.0001,46.066,45.9718,46.0566,125408.0
2023-07-28 10:50:00,48.9,48.93,48.78,48.84,116522.0,46.0566,46.0848,45.9435,46.0001,116522.0
2023-07-28 10:55:00,48.85,48.92,48.83,48.84,69684.0,46.0095,46.0754,45.9906,46.0001,69684.0
2023-07-28 11:00:00,48.85,48.86,48.73,48.84,94434.0,46.0095,46.0189,45.8965,46.0001,94434.0
2023-07-28 11:05:00,48.84,48.89,48.8,48.86,76082.0,46.0001,46.0472,45.9624,46.0189,76082.0
2023-07-28 11:10:00,48.85,48.88,48.79,48.83,74084.0,46.0095,46.0377,45.953,45.9906,74084.0
2023-07-28 11:15:00,48.82,48.83,48.76,48.77,181920.0,45.9812,45.9906,45.9247,45.9341,181920.0
2023-07-28 11:20:00,48.76,48.85,48.76,48.85,54806.0,45.9247,46.0095,45.9247,46.0095,54806.0
2023-07-28 11:25:00,48.86,48.91,48.84,48.87,97801.0,46.0189,46.066,46.0001,46.0283,97801.0
2023-07-28 11:30:00,48.86,48.91,48.83,48.85,76205.0,46.0189,46.066,45.9906,46.0095,76205.0
2023-07-28 11:35:00,48.84,48.92,48.84,48.89,96381.0,46.0001,46.0754,46.0001,46.0472,96381.0
2023-07-28 11:40:00,48.9,48.9,48.76,48.79,86375.0,46.0566,46.0566,45.9247,45.953,86375.0
2023-07-28 11:45:00,48.78,48.84,48.75,48.78,134431.0,45.9435,46.0001,45.9153,45.9435,134431.0
2023-07-28 11:50:00,48.77,48.83,48.77,48.77,142821.0,45.9341,45.9906,45.9341,45.9341,142821.0
2023-07-28 11:55:00,48.78,48.84,48.77,48.83,73929.0,45.9435,46.0001,45.9341,45.9906,73929.0
2023-07-28 12:00:00,48.83,48.83,48.69,48.73,139340.0,45.9906,45.9906,45.8588,45.8965,139340.0
2023-07-28 12:05:00,48.73,48.73,48.64,48.67,79322.0,45.8965,45.8965,45.8117,45.8399,79322.0
2023-07-28 12:10:00,48.68,48.77,48.67,48.77,57029.0,45.8494,45.9341,45.8399,45.9341,57029.0
2023-07-28 12:15:00,48.77,48.86,48.75,48.83,91533.0,45.9341,46.0189,45.9153,45.9906,91533.0
2023-07-28 12:20:00,48.84,48.94,48.83,48.9,136747.0,46.0001,46.0942,45.9906,46.0566,136747.0
2023-07-28 12:25:00,48.9,48.92,48.86,48.9,51129.0,46.0566,46.0754,46.0189,46.0566,51129.0
2023-07-28 12:30:00,48.9,48.93,48.86,48.92,44532.0,46.0566,46.0848,46.0189,46.0754,44532.0
2023-07-28 12:35:00,48.92,48.97,48.91,48.95,60771.0,46.0754,46.1225,46.066,46.1037,60771.0
2023-07-28 12:40:00,48.96,48.96,48.87,48.88,55346.0,46.1131,46.1131,46.0283,46.0377,55346.0
2023-07-28 12:45:00,48.88,48.89,48.78,48.78,48450.0,46.0377,46.0472,45.9435,45.9435,48450.0
2023-07-28 12:50:00,48.79,48.88,48.78,48.8,42815.0,45.953,46.0377,45.9435,45.9624,42815.0
2023-07-28 12:55:00,48.8,48.81,48.77,48.8,44554.0,45.9624,45.9718,45.9341,45.9624,44554.0
2023-07-28 13:00:00,48.79,48.8,48.67,48.69,57065.0,45.953,45.9624,45.8399,45.8588,57065.0
2023-07-28 13:05:00,48.68,48.71,48.66,48.68,47950.0,45.8494,45.8776,45.8305,45.8494,47950.0
2023-07-28 13:10:00,48.67,48.73,48.65,48.73,45733.0,45.8399,45.8965,45.8211,45.8965,45733.0
2023-07-28 13:15:00,48.72,48.73,48.69,48.71,24154.0,45.887,45.8965,45.8588,45.8776,24154.0
2023-07-28 13:20:00,48.71,48.74,48.64,48.72,51536.0,45.8776,45.9059,45.8117,45.887,51536.0
2023-07-28 13:25:00,48.72,48.72,48.65,48.66,34006.0,45.887,45.887,45.8211,45.8305,34006.0
2023-07-28 13:30:00,48.66,48.67,48.57,48.61,82919.0,45.8305,45.8399,45.7458,45.7834,82919.0
2023-07-28 13:35:00,48.59,48.6,48.53,48.57,71371.0,45.7646,45.774,45.7081,45.7458,71371.0
2023-07-28 13:40:00,48.56,48.56,48.44,48.47,115269.0,45.7363,45.7363,45.6233,45.6516,115269.0
2023-07-28 13:45:00,48.48,48.53,48.39,48.42,216366.0,45.661,45.7081,45.5762,45.6045,216366.0
2023-07-28 13:50:00,48.41,48.55,48.38,48.54,146644.0,45.5951,45.7269,45.5668,45.7175,146644.0
2023-07-28 13:55:00,48.54,48.61,48.52,48.58,98080.0,45.7175,45.7834,45.6987,45.7552,98080.0
2023-07-28 14:00:00,48.58,48.63,48.57,48.61,90237.0,45.7552,45.8023,45.7458,45.7834,90237.0
2023-07-28 14:05:00,48.61,48.64,48.58,48.62,123997.0,45.7834,45.8117,45.7552,45.7929,123997.0
2023-07-28 14:10:00,48.63,48.63,48.55,48.56,118714.0,45.8023,45.8023,45.7269,45.7363,118714.0
2023-07-28 14:15:00,48.57,48.63,48.56,48.61,101435.0,45.7458,45.8023,45.7363,45.7834,101435.0
2023-07-28 14:20:00,48.61,48.65,48.59,48.61,62294.0,45.7834,45.8211,45.7646,45.7834,62294.0
2023-07-28 14:25:00,48.6,48.63,48.57,48.59,48707.0,45.774,45.8023,45.7458,45.7646,48707.0
2023-07-28 14:30:00,48.6,48.62,48.58,48.6,69342.0,45.774,45.7929,45.7552,45.774,69342.0
2023-07-28 14:35:00,48.61,48.63,48.53,48.55,73422.0,45.7834,45.8023,45.7081,45.7269,73422.0
2023-07-28 14:40:00,48.55,48.59,48.53,48.57,75138.0,45.7269,45.7646,45.7081,45.7458,75138.0
2023-07-28 14:45:00,48.58,48.6,48.56,48.59,62523.0,45.7552,45.774,45.7363,45.7646,62523.0
2023-07-28 14:50:00,48.59,48.64,48.58,48.62,99056.0,45.7646,45.8117,45.7552,45.7929,99056.0
2023-07-28 14:55:00,48.61,48.62,48.57,48.61,83479.0,45.7834,45.7929,45.7458,45.7834,83479.0
2023-07-28 15:00:00,48.61,48.64,48.59,48.6,111404.0,45.7834,45.8117,45.7646,45.774,111404.0
2023-07-28 15:05:00,48.6,48.66,48.57,48.65,97115.0,45.774,45.8305,45.7458,45.8211,97115.0
2023-07-28 15:10:00,48.64,48.67,48.64,48.66,45760.0,45.8117,45.8399,45.8117,45.8305,45760.0
2023-07-28 15:15:00,48.67,48.72,48.65,48.67,107475.0,45.8399,45.887,45.8211,45.8399,107475.0
2023-07-28 15:20:00,48.67,48.68,48.57,48.59,82831.0,45.8399,45.8494,45.7458,45.7646,82831.0
2023-07-28 15:25:00,48.59,48.63,48.56,48.56,140268.0,45.7646,45.8023,45.7363,45.7363,140268.0
2023-07-28 15:30:00,48.56,48.6,48.53,48.57,116032.0,45.7363,45.774,45.7081,45.7458,116032.0
2023-07-28 15:35:00,48.56,48.62,48.56,48.61,157542.0,45.7363,45.7929,45.7363,45.7834,157542.0
2023-07-28 15:40:00,48.61,48.63,48.57,48.63,146673.0,45.7834,45.8023,45.7458,45.8023,146673.0
2023-07-28 15:45:00,48.63,48.68,48.62,48.63,254020.0,45.8023,45.8494,45.7929,45.8023,254020.0
2023-07-28 15:50:00,48.64,48.73,48.62,48.72,302969.0,45.8117,45.8965,45.7929,45.887,302969.0
2023-07-28 15:55:00,48.72,48.74,48.69,48.71,526581.0,45.887,45.9059,45.8588,45.8776,526581.0
2023-07-31 09:30:00,48.8,49.1,48.69,49.02,545014.0,45.9624,46.2449,45.8588,46.1696,545014.0
2023-07-31 09:35:00,49.03,49.12,48.68,48.75,214924.0,46.179,46.2638,45.8494,45.9153,214924.0
2023-07-31 09:40:00,48.74,48.97,48.71,48.93,249286.0,45.9059,46.1225,45.8776,46.0848,249286.0
2023-07-31 09:45:00,48.93,48.97,48.69,48.83,212126.0,46.0848,46.1225,45.8588,45.9906,212126.0
2023-07-31 09:50:00,48.83,48.93,48.79,48.91,236523.0,45.9906,46.0848,45.953,46.066,236523.0
2023-07-31 09:55:00,48.9,48.92,48.81,48.91,206970.0,46.0566,46.0754,45.9718,46.066,206970.0
2023-07-31 10:00:00,48.92,48.97,48.86,48.92,188557.0,46.0754,46.1225,46.0189,46.0754,188557.0
2023-07-31 10:05:00,48.92,49.07,48.91,49.01,277896.0,46.0754,46.2167,46.066,46.1602,277896.0
2023-07-31 10:10:00,49.0,49.06,48.94,49.0,122114.0,46.1508,46.2073,46.0942,46.1508,122114.0
2023-07-31 10:15:00,49.0,49.13,48.99,49.09,132566.0,46.1508,46.2732,46.1413,46.2355,132566.0
2023-07-31 10:20:00,49.09,49.1,49.01,49.05,145062.0,46.2355,46.2449,46.1602,46.1978,145062.0
2023-07-31 10:25:00,49.05,49.06,48.85,48.86,197116.0,46.1978,46.2073,46.0095,46.0189,197116.0
2023-07-31 10:30:00,48.87,48.87,48.71,48.8,338088.0,46.0283,46.0283,45.8776,45.9624,338088.0
2023-07-31 10:35:00,48.8,48.86,48.76,48.78,141413.0,45.9624,46.0189,45.9247,45.9435,141413.0
2023-07-31 10:40:00,48.77,48.82,48.72,48.72,224113.0,45.9341,45.9812,45.887,45.887,224113.0
2023-07-31 10:45:00,48.72,48.75,48.61,48.61,161801.0,45.887,45.9153,45.7834,45.7834,161801.0
2023-07-31 10:50:00,48.6,48.64,48.52,48.55,95858.0,45.774,45.8117,45.6987,45.7269,95858.0
2023-07-31 10:55:00,48.55,48.66,48.52,48.65,170219.0,45.7269,45.8305,45.6987,45.8211,170219.0
2023-07-31 11:00:00,48.66,48.7,48.6,48.62,123047.0,45.8305,45.8682,45.774,45.7929,123047.0
2023-07-31 11:05:00,48.62,48.67,48.57,48.65,55110.0,45.7929,45.8399,45.7458,45.8211,55110.0
2023-07-31 11:10:00,48.65,48.71,48.65,48.65,44555.0,45.8211,45.8776,45.8211,45.8211,44555.0
2023-07-31 11:15:00,48.66,48.71,48.61,48.69,117861.0,45.8305,45.8776,45.7834,45.8588,117861.0
2023-07-31 11:20:00,48.7,48.71,48.57,48.6,100487.0,45.8682,45.8776,45.7458,45.774,100487.0
2023-07-31 11:25:00,48.6,48.69,48.59,48.66,58143.0,45.774,45.8588,45.7646,45.8305,58143.0
2023-07-31 11:30:00,48.66,48.72,48.64,48.69,90220.0,45.8305,45.887,45.8117,45.8588,90220.0
2023-07-31 11:35:00,48.69,48.7,48.62,48.63,60318.0,45.8588,45.8682,45.7929,45.8023,60318.0
2023-07-31 11:40:00,48.62,48.64,48.57,48.63,151719.0,45.7929,45.8117,45.7458,45.8023,151719.0
2023-07-31 11:45:00,48.62,48.66,48.57,48.63,58423.0,45.7929,45.8305,45.7458,45.8023,58423.0
2023-07-31 11:50:00,48.63,48.65,48.54,48.57,207343.0,45.8023,45.8211,45.7175,45.7458,207343.0
2023-07-31 11:55:00,48.56,48.6,48.56,48.59,59885.0,45.7363,45.774,45.7363,45.7646,59885.0
2023-07-31 12:00:00,48.59,48.61,48.53,48.55,124790.0,45.7646,45.7834,45.7081,45.7269,124790.0
2023-07-31 12:05:00,48.55,48.55,48.45,48.45,70279.0,45.7269,45.7269,45.6327,45.6327,70279.0
2023-07-31 12:10:00,48.46,48.56,48.45,48.54,81896.0,45.6422,45.7363,45.6327,45.7175,81896.0
2023-07-31 12:15:00,48.53,48.56,48.51,48.51,80615.0,45.7081,45.7363,45.6892,45.6892,80615.0
2023-07-31 12:20:00,48.51,48.61,48.51,48.6,141796.0,45.6892,45.7834,45.6892,45.774,141796.0
2023-07-31 12:25:00,48.61,48.65,48.55,48.6,148683.0,45.7834,45.8211,45.7269,45.774,148683.0
2023-07-31 12:30:00,48.6,48.61,48.56,48.59,79512.0,45.774,45.7834,45.7363,45.7646,79512.0
2023-07-31 12:35:00,48.59,48.6,48.52,48.53,169194.0,45.7646,45.774,45.6987,45.7081,169194.0
2023-07-31 12:40:00,48.52,48.52,48.47,48.49,100493.0,45.6987,45.6987,45.6516,45.6704,100493.0
2023-07-31 12:45:00,48.49,48.53,48.48,48.51,79559.0,45.6704,45.7081,45.661,45.6892,79559.0
2023-07-31 12:50:00,48.51,48.52,48.48,48.5,38285.0,45.6892,45.6987,45.661,45.6798,38285.0
2023-07-31 12:55:00,48.5,48.57,48.48,48.54,41048.0,45.6798,45.7458,45.661,45.7175,41048.0
2023-07-31 13:00:00,48.54,48.55,48.47,48.47,102995.0,45.7175,45.7269,45.6516,45.6516,102995.0
2023-07-31 13:05:00,48.47,48.5,48.45,48.5,73170.0,45.6516,45.6798,45.6327,45.6798,73170.0
2023-07-31 13:10:00,48.51,48.52,48.43,48.44,149115.0,45.6892,45.6987,45.6139,45.6233,149115.0
2023-07-31 13:15:00,48.44,48.44,48.33,48.37,87553.0,45.6233,45.6233,45.5197,45.5574,87553.0
2023-07-31 13:20:00,48.37,48.43,48.35,48.41,95713.0,45.5574,45.6139,45.5386,45.5951,95713.0
2023-07-31 13:25:00,48.41,48.47,48.4,48.45,43771.0,45.5951,45.6516,45.5856,45.6327,43771.0
2023-07-31 13:30:00,48.45,48.5,48.44,48.48,74044.0,45.6327,45.6798,45.6233,45.661,74044.0
2023-07-31 13:35:00,48.48,48.49,48.45,48.48,49382.0,45.661,45.6704,45.6327,45.661,49382.0
2023-07-31 13:40:00,48.49,48.51,48.46,48.49,100534.0,45.6704,45.6892,45.6422,45.6704,100534.0
2023-07-31 13:45:00,48.48,48.5,48.42,48.44,168141.0,45.661,45.6798,45.6045,45.6233,168141.0
2023-07-31 13:50:00,48.44,48.44,48.4,48.42,151460.0,45.6233,45.6233,45.5856,45.6045,151460.0
2023-07-31 13:55:00,48.42,48.46,48.4,48.45,90639.0,45.6045,45.6422,45.5856,45.6327,90639.0
2023-07-31 14:00:00,48.45,48.45,48.4,48.44,149271.0,45.6327,45.6327,45.5856,45.6233,149271.0
2023-07-31 14:05:00,48.45,48.46,48.41,48.44,89017.0,45.6327,45.6422,45.5951,45.6233,89017.0
2023-07-31 14:10:00,48.44,48.46,48.4,48.41,77563.0,45.6233,45.6422,45.5856,45.5951,77563.0
2023-07-31 14:15:00,48.42,48.43,48.4,48.43,107398.0,45.6045,45.6139,45.5856,45.6139,107398.0
2023-07-31 14:20:00,48.43,48.45,48.4,48.41,85650.0,45.6139,45.6327,45.5856,45.5951,85650.0
2023-07-31 14:25:00,48.41,48.43,48.39,48.42,112001.0,45.5951,45.6139,45.5762,45.6045,112001.0
2023-07-31 14:30:00,48.43,48.48,48.42,48.43,77514.0,45.6139,45.661,45.6045,45.6139,77514.0
2023-07-31 14:35:00,48.43,48.47,48.41,48.44,91407.0,45.6139,45.6516,45.5951,45.6233,91407.0
2023-07-31 14:40:00,48.44,48.47,48.42,48.46,217780.0,45.6233,45.6516,45.6045,45.6422,217780.0
2023-07-31 14:45:00,48.47,48.5,48.43,48.49,232158.0,45.6516,45.6798,45.6139,45.6704,232158.0
2023-07-31 14:50:00,48.49,48.5,48.44,48.47,452363.0,45.6704,45.6798,45.6233,45.6516,452363.0
2023-07-31 14:55:00,48.47,48.52,48.45,48.51,146722.0,45.6516,45.6987,45.6327,45.6892,146722.0
2023-07-31 15:00:00,48.52,48.53,48.48,48.5,90676.0,45.6987,45.7081,45.661,45.6798,90676.0
2023-07-31 15:05:00,48.5,48.5,48.45,48.46,161074.0,45.6798,45.6798,45.6327,45.6422,161074.0
2023-07-31 15:10:00,48.45,48.47,48.41,48.46,142459.0,45.6327,45.6516,45.5951,45.6422,142459.0
2023-07-31 15:15:00,48.45,48.51,48.45,48.5,100076.0,45.6327,45.6892,45.6327,45.6798,100076.0
2023-07-31 15:20:00,48.5,48.55,48.5,48.54,122931.0,45.6798,45.7269,45.6798,45.7175,122931.0
2023-07-31 15:25:00,48.52,48.53,48.48,48.48,117292.0,45.6987,45.7081,45.661,45.661,117292.0
2023-07-31 15:30:00,48.49,48.5,48.44,48.45,172587.0,45.6704,45.6798,45.6233,45.6327,172587.0
2023-07-31 15:35:00,48.46,48.49,48.44,48.45,129575.0,45.6422,45.6704,45.6233,45.6327,129575.0
2023-07-31 15:40:00,48.44,48.5,48.44,48.49,113964.0,45.6233,45.6798,45.6233,45.6704,113964.0
2023-07-31 15:45:00,48.49,48.55,48.47,48.55,204925.0,45.6704,45.7269,45.6516,45.7269,204925.0
2023-07-31 15:50:00,48.55,48.67,48.55,48.65,304022.0,45.7269,45.8399,45.7269,45.8211,304022.0
2023-07-31 15:55:00,48.66,48.72,48.64,48.7,1913480.0,45.8305,45.887,45.8117,45.8682,1913480.0
2023-08-01 09:30:00,48.42,48.42,47.84,47.84,961256.0,45.6045,45.6045,45.0582,45.0582,961256.0
2023-08-01 09:35:00,47.84,48.3,47.84,48.04,571303.0,45.0582,45.4915,45.0582,45.2466,571303.0
2023-08-01 09:40:00,48.04,48.15,47.93,47.98,327499.0,45.2466,45.3502,45.143,45.1901,327499.0
2023-08-01 09:45:00,47.98,48.12,47.89,48.09,470547.0,45.1901,45.3219,45.1053,45.2937,470547.0
2023-08-01 09:50:00,48.08,48.12,47.93,48.05,456508.0,45.2843,45.3219,45.143,45.256,456508.0
2023-08-01 09:55:00,48.05,48.34,48.0,48.28,203115.0,45.256,45.5291,45.2089,45.4726,203115.0
2023-08-01 10:00:00,48.29,48.35,48.09,48.11,318170.0,45.482,45.5386,45.2937,45.3125,318170.0
2023-08-01 10:05:00,48.11,48.13,47.85,47.87,178706.0,45.3125,45.3313,45.0676,45.0865,178706.0
2023-08-01 10:10:00,47.88,47.99,47.77,47.78,207042.0,45.0959,45.1995,44.9923,45.0017,207042.0
2023-08-01 10:15:00,47.78,47.86,47.62,47.68,427939.0,45.0017,45.077,44.851,44.9075,427939.0
2023-08-01 10:20:00,47.67,47.68,47.49,47.61,551035.0,44.8981,44.9075,44.7286,44.8416,551035.0
2023-08-01 10:25:00,47.61,47.61,47.53,47.56,133401.0,44.8416,44.8416,44.7662,44.7945,133401.0
2023-08-01 10:30:00,47.55,47.6,47.44,47.56,268466.0,44.7851,44.8322,44.6815,44.7945,268466.0
2023-08-01 10:35:00,47.56,47.6,47.44,47.48,117852.0,44.7945,44.8322,44.6815,44.7191,117852.0
2023-08-01 10:40:00,47.49,47.64,47.45,47.57,314605.0,44.7286,44.8698,44.6909,44.8039,314605.0
2023-08-01 10:45:00,47.57,47.73,47.55,47.66,210647.0,44.8039,44.9546,44.7851,44.8887,210647.0
2023-08-01 10:50:00,47.66,47.66,47.57,47.59,156705.0,44.8887,44.8887,44.8039,44.8227,156705.0
2023-08-01 10:55:00,47.59,47.69,47.59,47.69,120812.0,44.8227,44.9169,44.8227,44.9169,120812.0
2023-08-01 11:00:00,47.69,47.79,47.68,47.78,91694.0,44.9169,45.0111,44.9075,45.0017,91694.0
2023-08-01 11:05:00,47.78,47.82,47.66,47.77,111716.0,45.0017,45.0394,44.8887,44.9923,111716.0
2023-08-01 11:10:00,47.78,47.8,47.66,47.66,172003.0,45.0017,45.0205,44.8887,44.8887,172003.0
2023-08-01 11:15:00,47.66,47.7,47.6,47.69,78818.0,44.8887,44.9263,44.8322,44.9169,78818.0
2023-08-01 11:20:00,47.68,47.71,47.63,47.65,129442.0,44.9075,44.9358,44.8604,44.8793,129442.0
2023-08-01 11:25:00,47.65,47.66,47.6,47.65,257616.0,44.8793,44.8887,44.8322,44.8793,257616.0
2023-08-01 11:30:00,47.65,47.76,47.65,47.76,106067.0,44.8793,44.9829,44.8793,44.9829,106067.0
2023-08-01 11:35:00,47.77,47.84,47.74,47.83,390431.0,44.9923,45.0582,44.964,45.0488,390431.0
2023-08-01 11:40:00,47.84,47.86,47.77,47.78,215903.0,45.0582,45.077,44.9923,45.0017,215903.0
2023-08-01 11:45:00,47.78,47.81,47.74,47.81,40077.0,45.0017,45.03,44.964,45.03,40077.0
2023-08-01 11:50:00,47.8,47.83,47.78,47.79,34986.0,45.0205,45.0488,45.0017,45.0111,34986.0
2023-08-01 11:55:00,47.8,47.84,47.75,47.84,76628.0,45.0205,45.0582,44.9734,45.0582,76628.0
2023-08-01 12:00:00,47.84,47.85,47.73,47.76,54928.0,45.0582,45.0676,44.9546,44.9829,54928.0
2023-08-01 12:05:00,47.76,47.77,47.68,47.73,92954.0,44.9829,44.9923,44.9075,44.9546,92954.0
2023-08-01 12:10:00,47.73,47.76,47.71,47.75,72444.0,44.9546,44.9829,44.9358,44.9734,72444.0
2023-08-01 12:15:00,47.75,47.8,47.73,47.74,64387.0,44.9734,45.0205,44.9546,44.964,64387.0
2023-08-01 12:20:00,47.75,47.77,47.72,47.73,27967.0,44.9734,44.9923,44.9452,44.9546,27967.0
2023-08-01 12:25:00,47.73,47.78,47.72,47.78,47475.0,44.9546,45.0017,44.9452,45.0017,47475.0
2023-08-01 12:30:00,47.78,47.85,47.76,47.82,30084.0,45.0017,45.0676,44.9829,45.0394,30084.0
2023-08-01 12:35:00,47.82,47.84,47.78,47.83,114005.0,45.0394,45.0582,45.0017,45.0488,114005.0
2023-08-01 12:40:00,47.83,47.87,47.83,47.85,59570.0,45.0488,45.0865,45.0488,45.0676,59570.0
2023-08-01 12:45:00,47.85,47.89,47.83,47.83,51138.0,45.0676,45.1053,45.0488,45.0488,51138.0
2023-08-01 12:50:00,47.82,47.86,47.81,47.85,29019.0,45.0394,45.077,45.03,45.0676,29019.0
2023-08-01 12:55:00,47.86,47.87,47.83,47.86,42123.0,45.077,45.0865,45.0488,45.077,42123.0
2023-08-01 13:00:00,47.86,47.89,47.85,47.87,32330.0,45.077,45.1053,45.0676,45.0865,32330.0
2023-08-01 13:05:00,47.86,47.89,47.83,47.88,23349.0,45.077,45.1053,45.0488,45.0959,23349.0
2023-08-01 13:10:00,47.88,47.88,47.76,47.78,75780.0,45.0959,45.0959,44.9829,45.0017,75780.0
2023-08-01 13:15:00,47.78,47.86,47.76,47.86,47019.0,45.0017,45.077,44.9829,45.077,47019.0
2023-08-01 13:20:00,47.86,47.94,47.85,47.94,33090.0,45.077,45.1524,45.0676,45.1524,33090.0
2023-08-01 13:25:00,47.93,47.94,47.88,47.91,48343.0,45.143,45.1524,45.0959,45.1241,48343.0
2023-08-01 13:30:00,47.91,47.96,47.91,47.96,32691.0,45.1241,45.1712,45.1241,45.1712,32691.0
2023-08-01 13:35:00,47.95,47.95,47.87,47.89,58880.0,45.1618,45.1618,45.0865,45.1053,58880.0
2023-08-01 13:40:00,47.88,47.9,47.88,47.89,24614.0,45.0959,45.1147,45.0959,45.1053,24614.0
2023-08-01 13:45:00,47.88,47.88,47.85,47.86,86056.0,45.0959,45.0959,45.0676,45.077,86056.0
2023-08-01 13:50:00,47.86,47.87,47.82,47.84,119085.0,45.077,45.0865,45.0394,45.0582,119085.0
2023-08-01 13:55:00,47.84,47.88,47.84,47.87,44244.0,45.0582,45.0959,45.0582,45.0865,44244.0
2023-08-01 14:00:00,47.87,47.89,47.85,47.85,68415.0,45.0865,45.1053,45.0676,45.0676,68415.0
2023-08-01 14:05:00,47.85,47.88,47.83,47.88,56775.0,45.0676,45.0959,45.0488,45.0959,56775.0
2023-08-01 14:10:00,47.88,47.92,47.86,47.92,36138.0,45.0959,45.1336,45.077,45.1336,36138.0
2023-08-01 14:15:00,47.92,47.99,47.91,47.97,25673.0,45.1336,45.1995,45.1241,45.1806,25673.0
2023-08-01 14:20:00,47.96,47.96,47.88,47.89,45356.0,45.1712,45.1712,45.0959,45.1053,45356.0
2023-08-01 14:25:00,47.89,47.9,47.84,47.9,108634.0,45.1053,45.1147,45.0582,45.1147,108634.0
2023-08-01 14:30:00,47.9,47.92,47.86,47.88,36767.0,45.1147,45.1336,45.077,45.0959,36767.0
2023-08-01 14:35:00,47.88,47.96,47.88,47.94,37103.0,45.0959,45.1712,45.0959,45.1524,37103.0
2023-08-01 14:40:00,47.94,47.95,47.9,47.93,32481.0,45.1524,45.1618,45.1147,45.143,32481.0
2023-08-01 14:45:00,47.93,47.97,47.91,47.97,50439.0,45.143,45.1806,45.1241,45.1806,50439.0
2023-08-01 14:50:00,47.97,47.97,47.88,47.91,67500.0,45.1806,45.1806,45.0959,45.1241,67500.0
2023-08-01 14:55:00,47.91,47.97,47.89,47.96,45110.0,45.1241,45.1806,45.1053,45.1712,45110.0
2023-08-01 15:00:00,47.96,48.0,47.95,47.98,27691.0,45.1712,45.2089,45.1618,45.1901,27691.0
2023-08-01 15:05:00,47.98,48.01,47.96,47.98,65574.0,45.1901,45.2183,45.1712,45.1901,65574.0
2023-08-01 15:10:00,47.98,48.04,47.97,48.01,61749.0,45.1901,45.2466,45.1806,45.2183,61749.0
2023-08-01 15:15:00,48.01,48.05,47.99,48.02,75904.0,45.2183,45.256,45.1995,45.2277,75904.0
2023-08-01 15:20:00,48.02,48.06,48.02,48.04,41835.0,45.2277,45.2654,45.2277,45.2466,41835.0
2023-08-01 15:25:00,48.04,48.04,47.98,47.99,105799.0,45.2466,45.2466,45.1901,45.1995,105799.0
2023-08-01 15:30:00,47.99,48.01,47.96,47.98,72211.0,45.1995,45.2183,45.1712,45.1901,72211.0
2023-08-01 15:35:00,47.98,48.01,47.97,47.98,68604.0,45.1901,45.2183,45.1806,45.1901,68604.0
2023-08-01 15:40:00,47.98,47.98,47.95,47.96,76898.0,45.1901,45.1901,45.1618,45.1712,76898.0
2023-08-01 15:45:00,47.97,48.05,47.96,48.05,181100.0,45.1806,45.256,45.1712,45.256,181100.0
2023-08-01 15:50:00,48.05,48.21,48.04,48.2,269667.0,45.256,45.4067,45.2466,45.3973,269667.0
2023-08-01 15:55:00,48.19,48.19,48.13,48.15,535954.0,45.3879,45.3879,45.3313,45.3502,535954.0
2023-08-02 09:30:00,47.42,47.5,47.24,47.49,617487.0,44.6626,44.738,44.4931,44.7286,617487.0
2023-08-02 09:35:00,47.5,47.9,47.47,47.87,591532.0,44.738,45.1147,44.7097,45.0865,591532.0
2023-08-02 09:40:00,47.86,47.86,47.61,47.79,436961.0,45.077,45.077,44.8416,45.0111,436961.0
2023-08-02 09:45:00,47.8,47.95,47.67,47.95,162792.0,45.0205,45.1618,44.8981,45.1618,162792.0
2023-08-02 09:50:00,47.96,47.98,47.66,47.72,333567.0,45.1712,45.1901,44.8887,44.9452,333567.0
2023-08-02 09:55:00,47.71,47.76,47.6,47.63,453180.0,44.9358,44.9829,44.8322,44.8604,453180.0
2023-08-02 10:00:00,47.63,47.7,47.57,47.69,459622.0,44.8604,44.9263,44.8039,44.9169,459622.0
2023-08-02 10:05:00,47.69,47.7,47.53,47.55,374420.0,44.9169,44.9263,44.7662,44.7851,374420.0
2023-08-02 10:10:00,47.55,47.72,47.55,47.67,307593.0,44.7851,44.9452,44.7851,44.8981,307593.0
2023-08-02 10:15:00,47.66,47.67,47.4,47.46,297922.0,44.8887,44.8981,44.6438,44.7003,297922.0
2023-08-02 10:20:00,47.46,47.57,47.44,47.53,504895.0,44.7003,44.8039,44.6815,44.7662,504895.0
2023-08-02 10:25:00,47.54,47.71,47.53,47.62,217628.0,44.7757,44.9358,44.7662,44.851,217628.0
2023-08-02 10:30:00,47.63,47.84,47.62,47.82,154130.0,44.8604,45.0582,44.851,45.0394,154130.0
2023-08-02 10:35:00,47.81,47.83,47.66,47.66,157089.0,45.03,45.0488,44.8887,44.8887,157089.0
2023-08-02 10:40:00,47.65,47.73,47.59,47.6,161292.0,44.8793,44.9546,44.8227,44.8322,161292.0
2023-08-02 10:45:00,47.6,47.61,47.44,47.47,286906.0,44.8322,44.8416,44.6815,44.7097,286906.0
2023-08-02 10:50:00,47.47,47.53,47.44,47.46,239513.0,44.7097,44.7662,44.6815,44.7003,239513.0
2023-08-02 10:55:00,47.46,47.47,47.17,47.2,1148360.0,44.7003,44.7097,44.4272,44.4554,1148360.0
2023-08-02 11:00:00,47.2,47.21,47.11,47.17,778533.0,44.4554,44.4648,44.3707,44.4272,778533.0
2023-08-02 11:05:00,47.17,47.23,47.09,47.22,397694.0,44.4272,44.4837,44.3518,44.4743,397694.0
2023-08-02 11:10:00,47.23,47.37,47.23,47.36,156528.0,44.4837,44.6155,44.4837,44.6061,156528.0
2023-08-02 11:15:00,47.36,47.39,47.17,47.19,325513.0,44.6061,44.6344,44.4272,44.446,325513.0
2023-08-02 11:20:00,47.18,47.38,47.15,47.35,194655.0,44.4366,44.625,44.4083,44.5967,194655.0
2023-08-02 11:25:00,47.36,47.49,47.35,47.49,235458.0,44.6061,44.7286,44.5967,44.7286,235458.0
2023-08-02 11:30:00,47.48,47.52,47.44,47.47,141024.0,44.7191,44.7568,44.6815,44.7097,141024.0
2023-08-02 11:35:00,47.47,47.58,47.45,47.48,319775.0,44.7097,44.8133,44.6909,44.7191,319775.0
2023-08-02 11:40:00,47.48,47.49,47.39,47.46,128410.0,44.7191,44.7286,44.6344,44.7003,128410.0
2023-08-02 11:45:00,47.46,47.52,47.42,47.47,141516.0,44.7003,44.7568,44.6626,44.7097,141516.0
2023-08-02 11:50:00,47.48,47.51,47.46,47.49,75449.0,44.7191,44.7474,44.7003,44.7286,75449.0
2023-08-02 11:55:00,47.48,47.56,47.47,47.5,120313.0,44.7191,44.7945,44.7097,44.738,120313.0
2023-08-02 12:00:00,47.5,47.53,47.45,47.46,84597.0,44.738,44.7662,44.6909,44.7003,84597.0
2023-08-02 12:05:00,47.45,47.46,47.38,47.41,45355.0,44.6909,44.7003,44.625,44.6532,45355.0
2023-08-02 12:10:00,47.41,47.51,47.38,47.51,55381.0,44.6532,44.7474,44.625,44.7474,55381.0
2023-08-02 12:15:00,47.51,47.64,47.46,47.61,144284.0,44.7474,44.8698,44.7003,44.8416,144284.0
2023-08-02 12:20:00,47.61,47.63,47.53,47.63,159749.0,44.8416,44.8604,44.7662,44.8604,159749.0
2023-08-02 12:25:00,47.62,47.68,47.57,47.63,114680.0,44.851,44.9075,44.8039,44.8604,114680.0
2023-08-02 12:30:00,47.63,47.72,47.6,47.62,359827.0,44.8604,44.9452,44.8322,44.851,359827.0
2023-08-02 12:35:00,47.62,47.67,47.57,47.65,196995.0,44.851,44.8981,44.8039,44.8793,196995.0
2023-08-02 12:40:00,47.65,47.76,47.64,47.73,149374.0,44.8793,44.9829,44.8698,44.9546,149374.0
2023-08-02 12:45:00,47.73,47.8,47.71,47.74,90306.0,44.9546,45.0205,44.9358,44.964,90306.0
2023-08-02 12:50:00,47.73,47.73,47.62,47.66,85774.0,44.9546,44.9546,44.851,44.8887,85774.0
2023-08-02 12:55:00,47.66,47.71,47.62,47.65,100814.0,44.8887,44.9358,44.851,44.8793,100814.0
2023-08-02 13:00:00,47.64,47.7,47.64,47.68,47686.0,44.8698,44.9263,44.8698,44.9075,47686.0
2023-08-02 13:05:00,47.68,47.68,47.58,47.59,52436.0,44.9075,44.9075,44.8133,44.8227,52436.0
2023-08-02 13:10:00,47.59,47.67,47.59,47.65,40421.0,44.8227,44.8981,44.8227,44.8793,40421.0
2023-08-02 13:15:00,47.65,47.68,47.61,47.68,92366.0,44.8793,44.9075,44.8416,44.9075,92366.0
2023-08-02 13:20:00,47.68,47.68,47.6,47.61,53960.0,44.9075,44.9075,44.8322,44.8416,53960.0
2023-08-02 13:25:00,47.61,47.65,47.59,47.62,44880.0,44.8416,44.8793,44.8227,44.851,44880.0
2023-08-02 13:30:00,47.61,47.73,47.6,47.72,165884.0,44.8416,44.9546,44.8322,44.9452,165884.0
2023-08-02 13:35:00,47.72,47.75,47.68,47.74,64266.0,44.9452,44.9734,44.9075,44.964,64266.0
2023-08-02 13:40:00,47.73,47.74,47.65,47.66,108883.0,44.9546,44.964,44.8793,44.8887,108883.0
2023-08-02 13:45:00,47.65,47.73,47.64,47.71,34855.0,44.8793,44.9546,44.8698,44.9358,34855.0
2023-08-02 13:50:00,47.71,47.71,47.66,47.68,91756.0,44.9358,44.9358,44.8887,44.9075,91756.0
2023-08-02 13:55:00,47.69,47.73,47.67,47.7,70636.0,44.9169,44.9546,44.8981,44.9263,70636.0
2023-08-02 14:00:00,47.69,47.79,47.68,47.79,37233.0,44.9169,45.0111,44.9075,45.0111,37233.0
2023-08-02 14:05:00,47.78,47.8,47.73,47.77,74578.0,45.0017,45.0205,44.9546,44.9923,74578.0
2023-08-02 14:10:00,47.78,47.8,47.72,47.77,74379.0,45.0017,45.0205,44.9452,44.9923,74379.0
2023-08-02 14:15:00,47.78,47.8,47.71,47.74,73084.0,45.0017,45.0205,44.9358,44.964,73084.0
2023-08-02 14:20:00,47.75,47.78,47.72,47.76,104262.0,44.9734,45.0017,44.9452,44.9829,104262.0
2023-08-02 14:25:00,47.77,47.81,47.77,47.81,64363.0,44.9923,45.03,44.9923,45.03,64363.0
2023-08-02 14:30:00,47.8,47.85,47.8,47.82,82624.0,45.0205,45.0676,45.0205,45.0394,82624.0
2023-08-02 14:35:00,47.81,47.84,47.78,47.81,97903.0,45.03,45.0582,45.0017,45.03,97903.0
2023-08-02 14:40:00,47.8,47.83,47.73,47.79,166650.0,45.0205,45.0488,44.9546,45.0111,166650.0
2023-08-02 14:45:00,47.79,47.83,47.77,47.82,146361.0,45.0111,45.0488,44.9923,45.0394,146361.0
2023-08-02 14:50:00,47.81,47.87,47.81,47.83,63765.0,45.03,45.0865,45.03,45.0488,63765.0
2023-08-02 14:55:00,47.83,47.87,47.81,47.87,67287.0,45.0488,45.0865,45.03,45.0865,67287.0
2023-08-02 15:00:00,47.87,47.9,47.84,47.86,110565.0,45.0865,45.1147,45.0582,45.077,110565.0
2023-08-02 15:05:00,47.85,47.86,47.82,47.82,142826.0,45.0676,45.077,45.0394,45.0394,142826.0
2023-08-02 15:10:00,47.82,47.84,47.79,47.8,111513.0,45.0394,45.0582,45.0111,45.0205,111513.0
2023-08-02 15:15:00,47.8,47.85,47.79,47.84,105469.0,45.0205,45.0676,45.0111,45.0582,105469.0
2023-08-02 15:20:00,47.84,47.9,47.8,47.82,226434.0,45.0582,45.1147,45.0205,45.0394,226434.0
2023-08-02 15:25:00,47.82,47.82,47.69,47.69,155913.0,45.0394,45.0394,44.9169,44.9169,155913.0
2023-08-02 15:30:00,47.69,47.74,47.66,47.71,347536.0,44.9169,44.964,44.8887,44.9358,347536.0
2023-08-02 15:35:00,47.71,47.78,47.7,47.76,104798.0,44.9358,45.0017,44.9263,44.9829,104798.0
2023-08-02 15:40:00,47.76,47.88,47.74,47.86,187033.0,44.9829,45.0959,44.964,45.077,187033.0
2023-08-02 15:45:00,47.86,47.93,47.84,47.93,288093.0,45.077,45.143,45.0582,45.143,288093.0
2023-08-02 15:50:00,47.92,47.96,47.86,47.94,317939.0,45.1336,45.1712,45.077,45.1524,317939.0
2023-08-02 15:55:00,47.94,47.99,47.92,47.93,618702.0,45.1524,45.1995,45.1336,45.143,618702.0
2023-08-03 09:30:00,47.61,47.9,47.6,47.77,556004.0,44.8416,45.1147,44.8322,44.9923,556004.0
2023-08-03 09:35:00,47.76,48.02,47.76,47.88,188684.0,44.9829,45.2277,44.9829,45.0959,188684.0
2023-08-03 09:40:00,47.88,47.89,47.54,47.56,228989.0,45.0959,45.1053,44.7757,44.7945,228989.0
2023-08-03 09:45:00,47.56,47.7,47.4,47.63,354902.0,44.7945,44.9263,44.6438,44.8604,354902.0
2023-08-03 09:50:00,47.62,47.72,47.47,47.56,203538.0,44.851,44.9452,44.7097,44.7945,203538.0
2023-08-03 09:55:00,47.57,47.61,47.47,47.51,143534.0,44.8039,44.8416,44.7097,44.7474,143534.0
2023-08-03 10:00:00,47.5,47.63,47.47,47.56,232908.0,44.738,44.8604,44.7097,44.7945,232908.0
2023-08-03 10:05:00,47.55,47.59,47.46,47.48,216301.0,44.7851,44.8227,44.7003,44.7191,216301.0
2023-08-03 10:10:00,47.48,47.59,47.47,47.51,160180.0,44.7191,44.8227,44.7097,44.7474,160180.0
2023-08-03 10:15:00,47.5,47.51,47.33,47.5,496566.0,44.738,44.7474,44.5779,44.738,496566.0
2023-08-03 10:20:00,47.51,47.56,47.41,47.45,334365.0,44.7474,44.7945,44.6532,44.6909,334365.0
2023-08-03 10:25:00,47.44,47.48,47.37,47.42,291745.0,44.6815,44.7191,44.6155,44.6626,291745.0
2023-08-03 10:30:00,47.43,47.52,47.39,47.51,165047.0,44.672,44.7568,44.6344,44.7474,165047.0
2023-08-03 10:35:00,47.51,47.54,47.46,47.47,152248.0,44.7474,44.7757,44.7003,44.7097,152248.0
2023-08-03 10:40:00,47.46,47.62,47.45,47.61,112751.0,44.7003,44.851,44.6909,44.8416,112751.0
2023-08-03 10:45:00,47.62,47.83,47.59,47.82,288189.0,44.851,45.0488,44.8227,45.0394,288189.0
2023-08-03 10:50:00,47.83,47.9,47.75,47.78,119931.0,45.0488,45.1147,44.9734,45.0017,119931.0
2023-08-03 10:55:00,47.78,47.89,47.72,47.88,133842.0,45.0017,45.1053,44.9452,45.0959,133842.0
2023-08-03 11:00:00,47.87,47.97,47.85,47.93,122590.0,45.0865,45.1806,45.0676,45.143,122590.0
2023-08-03 11:05:00,47.93,47.95,47.87,47.88,146480.0,45.143,45.1618,45.0865,45.0959,146480.0
2023-08-03 11:10:00,47.87,47.9,47.82,47.85,71298.0,45.0865,45.1147,45.0394,45.0676,71298.0
2023-08-03 11:15:00,47.84,47.98,47.81,47.94,167380.0,45.0582,45.1901,45.03,45.1524,167380.0
2023-08-03 11:20:00,47.94,48.02,47.93,48.0,236845.0,45.1524,45.2277,45.143,45.2089,236845.0
2023-08-03 11:25:00,48.0,48.13,47.99,48.11,499943.0,45.2089,45.3313,45.1995,45.3125,499943.0
2023-08-03 11:30:00,48.11,48.15,48.02,48.08,252472.0,45.3125,45.3502,45.2277,45.2843,252472.0
2023-08-03 11:35:00,48.08,48.16,48.07,48.09,123932.0,45.2843,45.3596,45.2748,45.2937,123932.0
2023-08-03 11:40:00,48.08,48.11,48.02,48.04,116387.0,45.2843,45.3125,45.2277,45.2466,116387.0
2023-08-03 11:45:00,48.03,48.09,48.02,48.08,57787.0,45.2372,45.2937,45.2277,45.2843,57787.0
2023-08-03 11:50:00,48.08,48.16,48.08,48.15,63514.0,45.2843,45.3596,45.2843,45.3502,63514.0
2023-08-03 11:55:00,48.15,48.22,48.13,48.15,173879.0,45.3502,45.4161,45.3313,45.3502,173879.0
2023-08-03 12:00:00,48.15,48.17,48.12,48.14,42759.0,45.3502,45.369,45.3219,45.3408,42759.0
2023-08-03 12:05:00,48.14,48.21,48.13,48.21,37635.0,45.3408,45.4067,45.3313,45.4067,37635.0
2023-08-03 12:10:00,48.21,48.27,48.19,48.26,101453.0,45.4067,45.4632,45.3879,45.4538,101453.0
2023-08-03 12:15:00,48.25,48.35,48.24,48.34,139868.0,45.4444,45.5386,45.4349,45.5291,139868.0
2023-08-03 12:20:00,48.34,48.36,48.25,48.27,123164.0,45.5291,45.548,45.4444,45.4632,123164.0
2023-08-03 12:25:00,48.27,48.29,48.22,48.28,69267.0,45.4632,45.482,45.4161,45.4726,69267.0
2023-08-03 12:30:00,48.29,48.34,48.29,48.3,59974.0,45.482,45.5291,45.482,45.4915,59974.0
2023-08-03 12:35:00,48.3,48.33,48.26,48.33,64188.0,45.4915,45.5197,45.4538,45.5197,64188.0
2023-08-03 12:40:00,48.33,48.41,48.31,48.41,72266.0,45.5197,45.5951,45.5009,45.5951,72266.0
2023-08-03 12:45:00,48.4,48.43,48.37,48.41,87869.0,45.5856,45.6139,45.5574,45.5951,87869.0
2023-08-03 12:50:00,48.41,48.49,48.4,48.46,103021.0,45.5951,45.6704,45.5856,45.6422,103021.0
2023-08-03 12:55:00,48.45,48.48,48.43,48.47,45396.0,45.6327,45.661,45.6139,45.6516,45396.0
2023-08-03 13:00:00,48.47,48.47,48.4,48.4,108802.0,45.6516,45.6516,45.5856,45.5856,108802.0
2023-08-03 13:05:00,48.4,48.46,48.38,48.42,120808.0,45.5856,45.6422,45.5668,45.6045,120808.0
2023-08-03 13:10:00,48.42,48.5,48.42,48.44,64073.0,45.6045,45.6798,45.6045,45.6233,64073.0
2023-08-03 13:15:00,48.44,48.45,48.39,48.44,48455.0,45.6233,45.6327,45.5762,45.6233,48455.0
2023-08-03 13:20:00,48.44,48.51,48.43,48.5,52084.0,45.6233,45.6892,45.6139,45.6798,52084.0
2023-08-03 13:25:00,48.5,48.55,48.48,48.5,58396.0,45.6798,45.7269,45.661,45.6798,58396.0
2023-08-03 13:30:00,48.5,48.54,48.37,48.37,116110.0,45.6798,45.7175,45.5574,45.5574,116110.0
2023-08-03 13:35:00,48.36,48.42,48.33,48.41,65830.0,45.548,45.6045,45.5197,45.5951,65830.0
2023-08-03 13:40:00,48.41,48.41,48.37,48.4,66539.0,45.5951,45.5951,45.5574,45.5856,66539.0
2023-08-03 13:45:00,48.39,48.43,48.36,48.39,41267.0,45.5762,45.6139,45.548,45.5762,41267.0
2023-08-03 13:50:00,48.39,48.4,48.34,48.4,63835.0,45.5762,45.5856,45.5291,45.5856,63835.0
2023-08-03 13:55:00,48.4,48.41,48.34,48.38,52533.0,45.5856,45.5951,45.5291,45.5668,52533.0
2023-08-03 14:00:00,48.37,48.4,48.34,48.4,49935.0,45.5574,45.5856,45.5291,45.5856,49935.0
2023-08-03 14:05:00,48.4,48.43,48.36,48.38,97072.0,45.5856,45.6139,45.548,45.5668,97072.0
2023-08-03 14:10:00,48.38,48.46,48.36,48.43,127555.0,45.5668,45.6422,45.548,45.6139,127555.0
2023-08-03 14:15:00,48.43,48.44,48.38,48.43,87136.0,45.6139,45.6233,45.5668,45.6139,87136.0
2023-08-03 14:20:00,48.43,48.45,48.41,48.45,27332.0,45.6139,45.6327,45.5951,45.6327,27332.0
2023-08-03 14:25:00,48.45,48.47,48.39,48.43,88299.0,45.6327,45.6516,45.5762,45.6139,88299.0
2023-08-03 14:30:00,48.43,48.43,48.37,48.37,70578.0,45.6139,45.6139,45.5574,45.5574,70578.0
2023-08-03 14:35:00,48.36,48.36,48.29,48.33,51662.0,45.548,45.548,45.482,45.5197,51662.0
2023-08-03 14:40:00,48.34,48.41,48.33,48.38,39440.0,45.5291,45.5951,45.5197,45.5668,39440.0
2023-08-03 14:45:00,48.38,48.39,48.34,48.36,42344.0,45.5668,45.5762,45.5291,45.548,42344.0
2023-08-03 14:50:00,48.36,48.42,48.35,48.4,47715.0,45.548,45.6045,45.5386,45.5856,47715.0
2023-08-03 14:55:00,48.41,48.42,48.37,48.4,116272.0,45.5951,45.6045,45.5574,45.5856,116272.0
2023-08-03 15:00:00,48.4,48.41,48.34,48.39,113686.0,45.5856,45.5951,45.5291,45.5762,113686.0
2023-08-03 15:05:00,48.39,48.42,48.36,48.37,85090.0,45.5762,45.6045,45.548,45.5574,85090.0
2023-08-03 15:10:00,48.36,48.37,48.31,48.34,84735.0,45.548,45.5574,45.5009,45.5291,84735.0
2023-08-03 15:15:00,48.33,48.34,48.27,48.33,121582.0,45.5197,45.5291,45.4632,45.5197,121582.0
2023-08-03 15:20:00,48.33,48.35,48.31,48.34,144674.0,45.5197,45.5386,45.5009,45.5291,144674.0
2023-08-03 15:25:00,48.34,48.36,48.29,48.32,140846.0,45.5291,45.548,45.482,45.5103,140846.0
2023-08-03 15:30:00,48.32,48.34,48.28,48.32,146559.0,45.5103,45.5291,45.4726,45.5103,146559.0
2023-08-03 15:35:00,48.32,48.38,48.3,48.35,137461.0,45.5103,45.5668,45.4915,45.5386,137461.0
2023-08-03 15:40:00,48.36,48.39,48.34,48.39,114841.0,45.548,45.5762,45.5291,45.5762,114841.0
2023-08-03 15:45:00,48.38,48.42,48.35,48.36,237040.0,45.5668,45.6045,45.5386,45.548,237040.0
2023-08-03 15:50:00,48.37,48.4,48.33,48.38,319338.0,45.5574,45.5856,45.5197,45.5668,319338.0
2023-08-03 15:55:00,48.38,48.43,48.35,48.36,539144.0,45.5668,45.6139,45.5386,45.548,539144.0
2023-08-04 09:30:00,48.15,48.61,48.07,48.54,444933.0,45.3502,45.7834,45.2748,45.7175,444933.0
2023-08-04 09:35:00,48.54,48.58,48.12,48.31,336081.0,45.7175,45.7552,45.3219,45.5009,336081.0
2023-08-04 09:40:00,48.32,48.62,48.3,48.6,283893.0,45.5103,45.7929,45.4915,45.774,283893.0
2023-08-04 09:45:00,48.62,48.73,48.6,48.66,343122.0,45.7929,45.8965,45.774,45.8305,343122.0
2023-08-04 09:50:00,48.67,48.74,48.61,48.71,141004.0,45.8399,45.9059,45.7834,45.8776,141004.0
2023-08-04 09:55:00,48.71,48.71,48.56,48.64,113652.0,45.8776,45.8776,45.7363,45.8117,113652.0
2023-08-04 10:00:00,48.65,48.69,48.53,48.57,163612.0,45.8211,45.8588,45.7081,45.7458,163612.0
2023-08-04 10:05:00,48.56,48.57,48.38,48.46,133291.0,45.7363,45.7458,45.5668,45.6422,133291.0
2023-08-04 10:10:00,48.46,48.52,48.4,48.42,92419.0,45.6422,45.6987,45.5856,45.6045,92419.0
2023-08-04 10:15:00,48.42,48.61,48.42,48.59,95764.0,45.6045,45.7834,45.6045,45.7646,95764.0
2023-08-04 10:20:00,48.6,48.74,48.6,48.73,319905.0,45.774,45.9059,45.774,45.8965,319905.0
2023-08-04 10:25:00,48.73,48.79,48.69,48.78,59755.0,45.8965,45.953,45.8588,45.9435,59755.0
2023-08-04 10:30:00,48.79,48.85,48.77,48.83,283583.0,45.953,46.0095,45.9341,45.9906,283583.0
2023-08-04 10:35:00,48.83,48.88,48.76,48.86,171578.0,45.9906,46.0377,45.9247,46.0189,171578.0
2023-08-04 10:40:00,48.85,48.89,48.73,48.75,156665.0,46.0095,46.0472,45.8965,45.9153,156665.0
2023-08-04 10:45:00,48.75,48.83,48.69,48.83,206934.0,45.9153,45.9906,45.8588,45.9906,206934.0
2023-08-04 10:50:00,48.83,48.86,48.78,48.8,120646.0,45.9906,46.0189,45.9435,45.9624,120646.0
2023-08-04 10:55:00,48.8,48.86,48.75,48.86,135288.0,45.9624,46.0189,45.9153,46.0189,135288.0
2023-08-04 11:00:00,48.86,48.87,48.71,48.75,155254.0,46.0189,46.0283,45.8776,45.9153,155254.0
2023-08-04 11:05:00,48.75,48.77,48.63,48.65,193692.0,45.9153,45.9341,45.8023,45.8211,193692.0
2023-08-04 11:10:00,48.65,48.73,48.64,48.72,81693.0,45.8211,45.8965,45.8117,45.887,81693.0
2023-08-04 11:15:00,48.71,48.71,48.64,48.67,67994.0,45.8776,45.8776,45.8117,45.8399,67994.0
2023-08-04 11:20:00,48.68,48.71,48.64,48.67,48778.0,45.8494,45.8776,45.8117,45.8399,48778.0
2023-08-04 11:25:00,48.68,48.74,48.66,48.74,56195.0,45.8494,45.9059,45.8305,45.9059,56195.0
2023-08-04 11:30:00,48.74,48.75,48.68,48.73,46150.0,45.9059,45.9153,45.8494,45.8965,46150.0
2023-08-04 11:35:00,48.73,48.75,48.69,48.71,31789.0,45.8965,45.9153,45.8588,45.8776,31789.0
2023-08-04 11:40:00,48.7,48.77,48.68,48.76,27980.0,45.8682,45.9341,45.8494,45.9247,27980.0
2023-08-04 11:45:00,48.77,48.77,48.68,48.71,32735.0,45.9341,45.9341,45.8494,45.8776,32735.0
2023-08-04 11:50:00,48.72,48.79,48.72,48.78,41916.0,45.887,45.953,45.887,45.9435,41916.0
2023-08-04 11:55:00,48.79,48.81,48.75,48.8,147144.0,45.953,45.9718,45.9153,45.9624,147144.0
2023-08-04 12:00:00,48.79,48.86,48.78,48.86,40233.0,45.953,46.0189,45.9435,46.0189,40233.0
2023-08-04 12:05:00,48.85,48.86,48.68,48.71,61018.0,46.0095,46.0189,45.8494,45.8776,61018.0
2023-08-04 12:10:00,48.71,48.74,48.69,48.7,53035.0,45.8776,45.9059,45.8588,45.8682,53035.0
2023-08-04 12:15:00,48.7,48.76,48.7,48.76,19641.0,45.8682,45.9247,45.8682,45.9247,19641.0
2023-08-04 12:20:00,48.76,48.78,48.7,48.78,38995.0,45.9247,45.9435,45.8682,45.9435,38995.0
2023-08-04 12:25:00,48.78,48.87,48.77,48.84,58207.0,45.9435,46.0283,45.9341,46.0001,58207.0
2023-08-04 12:30:00,48.84,48.87,48.81,48.81,91355.0,46.0001,46.0283,45.9718,45.9718,91355.0
2023-08-04 12:35:00,48.82,48.85,48.78,48.85,29336.0,45.9812,46.0095,45.9435,46.0095,29336.0
2023-08-04 12:40:00,48.85,48.9,48.83,48.9,77856.0,46.0095,46.0566,45.9906,46.0566,77856.0
2023-08-04 12:45:00,48.9,48.93,48.86,48.93,103507.0,46.0566,46.0848,46.0189,46.0848,103507.0
2023-08-04 12:50:00,48.93,48.99,48.93,48.97,120157.0,46.0848,46.1413,46.0848,46.1225,120157.0
2023-08-04 12:55:00,48.97,49.0,48.94,48.96,38195.0,46.1225,46.1508,46.0942,46.1131,38195.0
2023-08-04 13:00:00,48.96,48.99,48.94,48.97,33986.0,46.1131,46.1413,46.0942,46.1225,33986.0
2023-08-04 13:05:00,48.97,48.99,48.89,48.94,78563.0,46.1225,46.1413,46.0472,46.0942,78563.0
2023-08-04 13:10:00,48.93,48.94,48.89,48.9,133072.0,46.0848,46.0942,46.0472,46.0566,133072.0
2023-08-04 13:15:00,48.89,48.9,48.81,48.82,93106.0,46.0472,46.0566,45.9718,45.9812,93106.0
2023-08-04 13:20:00,48.82,48.87,48.81,48.84,22610.0,45.9812,46.0283,45.9718,46.0001,22610.0
2023-08-04 13:25:00,48.84,48.84,48.75,48.78,88521.0,46.0001,46.0001,45.9153,45.9435,88521.0
2023-08-04 13:30:00,48.78,48.83,48.77,48.81,27178.0,45.9435,45.9906,45.9341,45.9718,27178.0
2023-08-04 13:35:00,48.81,48.85,48.79,48.81,165631.0,45.9718,46.0095,45.953,45.9718,165631.0
2023-08-04 13:40:00,48.8,48.81,48.76,48.8,69797.0,45.9624,45.9718,45.9247,45.9624,69797.0
2023-08-04 13:45:00,48.8,48.84,48.76,48.78,29337.0,45.9624,46.0001,45.9247,45.9435,29337.0
2023-08-04 13:50:00,48.78,48.82,48.76,48.82,80561.0,45.9435,45.9812,45.9247,45.9812,80561.0
2023-08-04 13:55:00,48.81,48.81,48.71,48.72,103677.0,45.9718,45.9718,45.8776,45.887,103677.0
2023-08-04 14:00:00,48.72,48.72,48.6,48.6,248241.0,45.887,45.887,45.774,45.774,248241.0
2023-08-04 14:05:00,48.6,48.67,48.56,48.6,238942.0,45.774,45.8399,45.7363,45.774,238942.0
2023-08-04 14:10:00,48.59,48.66,48.57,48.64,64855.0,45.7646,45.8305,45.7458,45.8117,64855.0
2023-08-04 14:15:00,48.64,48.65,48.55,48.59,140051.0,45.8117,45.8211,45.7269,45.7646,140051.0
2023-08-04 14:20:00,48.59,48.59,48.46,48.48,85374.0,45.7646,45.7646,45.6422,45.661,85374.0
2023-08-04 14:25:00,48.47,48.62,48.46,48.53,235688.0,45.6516,45.7929,45.6422,45.7081,235688.0
2023-08-04 14:30:00,48.52,48.57,48.49,48.54,100839.0,45.6987,45.7458,45.6704,45.7175,100839.0
2023-08-04 14:35:00,48.53,48.53,48.45,48.46,72879.0,45.7081,45.7081,45.6327,45.6422,72879.0
2023-08-04 14:40:00,48.46,48.5,48.38,48.47,91269.0,45.6422,45.6798,45.5668,45.6516,91269.0
2023-08-04 14:45:00,48.46,48.49,48.42,48.46,147115.0,45.6422,45.6704,45.6045,45.6422,147115.0
2023-08-04 14:50:00,48.46,48.56,48.43,48.44,123821.0,45.6422,45.7363,45.6139,45.6233,123821.0
2023-08-04 14:55:00,48.45,48.47,48.39,48.45,96380.0,45.6327,45.6516,45.5762,45.6327,96380.0
2023-08-04 15:00:00,48.44,48.49,48.41,48.43,53557.0,45.6233,45.6704,45.5951,45.6139,53557.0
2023-08-04 15:05:00,48.43,48.44,48.33,48.34,72192.0,45.6139,45.6233,45.5197,45.5291,72192.0
2023-08-04 15:10:00,48.34,48.47,48.34,48.45,50614.0,45.5291,45.6516,45.5291,45.6327,50614.0
2023-08-04 15:15:00,48.45,48.49,48.43,48.46,83971.0,45.6327,45.6704,45.6139,45.6422,83971.0
2023-08-04 15:20:00,48.45,48.47,48.4,48.43,89397.0,45.6327,45.6516,45.5856,45.6139,89397.0
2023-08-04 15:25:00,48.44,48.47,48.41,48.47,112333.0,45.6233,45.6516,45.5951,45.6516,112333.0
2023-08-04 15:30:00,48.47,48.51,48.46,48.47,98204.0,45.6516,45.6892,45.6422,45.6516,98204.0
2023-08-04 15:35:00,48.47,48.5,48.42,48.45,113364.0,45.6516,45.6798,45.6045,45.6327,113364.0
2023-08-04 15:40:00,48.46,48.51,48.45,48.46,100798.0,45.6422,45.6892,45.6327,45.6422,100798.0
2023-08-04 15:45:00,48.47,48.56,48.47,48.55,170651.0,45.6516,45.7363,45.6516,45.7269,170651.0
2023-08-04 15:50:00,48.55,48.6,48.52,48.52,274553.0,45.7269,45.774,45.6987,45.6987,274553.0
2023-08-04 15:55:00,48.52,48.57,48.5,48.55,215112.0,45.6987,45.7458,45.6798,45.7269,215112.0
2023-08-07 09:30:00,48.76,48.95,48.43,48.83,440708.0,45.9247,46.1037,45.6139,45.9906,440708.0
2023-08-07 09:35:00,48.82,48.86,48.61,48.74,188186.0,45.9812,46.0189,45.7834,45.9059,188186.0
2023-08-07 09:40:00,48.75,48.82,48.5,48.52,98717.0,45.9153,45.9812,45.6798,45.6987,98717.0
2023-08-07 09:45:00,48.5,48.62,48.47,48.54,97570.0,45.6798,45.7929,45.6516,45.7175,97570.0
2023-08-07 09:50:00,48.55,48.66,48.52,48.62,75168.0,45.7269,45.8305,45.6987,45.7929,75168.0
2023-08-07 09:55:00,48.62,48.68,48.52,48.57,61772.0,45.7929,45.8494,45.6987,45.7458,61772.0
2023-08-07 10:00:00,48.58,48.59,48.44,48.5,131522.0,45.7552,45.7646,45.6233,45.6798,131522.0
2023-08-07 10:05:00,48.5,48.71,48.42,48.68,211135.0,45.6798,45.8776,45.6045,45.8494,211135.0
2023-08-07 10:10:00,48.7,48.84,48.7,48.84,46001.0,45.8682,46.0001,45.8682,46.0001,46001.0
2023-08-07 10:15:00,48.84,48.85,48.72,48.79,51435.0,46.0001,46.0095,45.887,45.953,51435.0
2023-08-07 10:20:00,48.8,48.81,48.72,48.8,47741.0,45.9624,45.9718,45.887,45.9624,47741.0
2023-08-07 10:25:00,48.8,48.84,48.77,48.8,51148.0,45.9624,46.0001,45.9341,45.9624,51148.0
2023-08-07 10:30:00,48.8,48.82,48.74,48.8,69223.0,45.9624,45.9812,45.9059,45.9624,69223.0
2023-08-07 10:35:00,48.8,48.91,48.77,48.89,63815.0,45.9624,46.066,45.9341,46.0472,63815.0
2023-08-07 10:40:00,48.89,48.92,48.82,48.91,76552.0,46.0472,46.0754,45.9812,46.066,76552.0
2023-08-07 10:45:00,48.91,48.91,48.85,48.89,40777.0,46.066,46.066,46.0095,46.0472,40777.0
2023-08-07 10:50:00,48.89,48.9,48.81,48.85,40622.0,46.0472,46.0566,45.9718,46.0095,40622.0
2023-08-07 10:55:00,48.85,48.89,48.81,48.85,41994.0,46.0095,46.0472,45.9718,46.0095,41994.0
2023-08-07 11:00:00,48.85,48.85,48.76,48.83,47355.0,46.0095,46.0095,45.9247,45.9906,47355.0
2023-08-07 11:05:00,48.83,48.84,48.72,48.77,64644.0,45.9906,46.0001,45.887,45.9341,64644.0
2023-08-07 11:10:00,48.77,48.9,48.76,48.88,46209.0,45.9341,46.0566,45.9247,46.0377,46209.0
2023-08-07 11:15:00,48.88,48.88,48.76,48.82,87739.0,46.0377,46.0377,45.9247,45.9812,87739.0
2023-08-07 11:20:00,48.83,48.85,48.8,48.83,38116.0,45.9906,46.0095,45.9624,45.9906,38116.0
2023-08-07 11:25:00,48.83,48.85,48.78,48.82,49703.0,45.9906,46.0095,45.9435,45.9812,49703.0
2023-08-07 11:30:00,48.81,48.83,48.74,48.78,56061.0,45.9718,45.9906,45.9059,45.9435,56061.0
2023-08-07 11:35:00,48.77,48.81,48.72,48.78,41117.0,45.9341,45.9718,45.887,45.9435,41117.0
2023-08-07 11:40:00,48.79,48.85,48.78,48.82,51511.0,45.953,46.0095,45.9435,45.9812,51511.0
2023-08-07 11:45:00,48.81,48.86,48.81,48.83,26544.0,45.9718,46.0189,45.9718,45.9906,26544.0
2023-08-07 11:50:00,48.84,48.88,48.83,48.87,57648.0,46.0001,46.0377,45.9906,46.0283,57648.0
2023-08-07 11:55:00,48.87,48.89,48.82,48.87,37665.0,46.0283,46.0472,45.9812,46.0283,37665.0
2023-08-07 12:00:00,48.86,48.9,48.83,48.86,82814.0,46.0189,46.0566,45.9906,46.0189,82814.0
2023-08-07 12:05:00,48.86,48.89,48.83,48.85,138687.0,46.0189,46.0472,45.9906,46.0095,138687.0
2023-08-07 12:10:00,48.84,48.87,48.82,48.84,20041.0,46.0001,46.0283,45.9812,46.0001,20041.0
2023-08-07 12:15:00,48.84,48.84,48.77,48.8,19631.0,46.0001,46.0001,45.9341,45.9624,19631.0
2023-08-07 12:20:00,48.8,48.85,48.78,48.82,62176.0,45.9624,46.0095,45.9435,45.9812,62176.0
2023-08-07 12:25:00,48.82,48.88,48.79,48.87,27489.0,45.9812,46.0377,45.953,46.0283,27489.0
2023-08-07 12:30:00,48.88,48.9,48.85,48.9,24183.0,46.0377,46.0566,46.0095,46.0566,24183.0
2023-08-07 12:35:00,48.9,48.94,48.88,48.9,129781.0,46.0566,46.0942,46.0377,46.0566,129781.0
2023-08-07 12:40:00,48.9,48.94,48.9,48.93,72939.0,46.0566,46.0942,46.0566,46.0848,72939.0
2023-08-07 12:45:00,48.92,48.97,48.91,48.95,253909.0,46.0754,46.1225,46.066,46.1037,253909.0
2023-08-07 12:50:00,48.95,49.0,48.94,48.98,83411.0,46.1037,46.1508,46.0942,46.1319,83411.0
2023-08-07 12:55:00,48.98,48.98,48.86,48.89,82780.0,46.1319,46.1319,46.0189,46.0472,82780.0
2023-08-07 13:00:00,48.89,48.97,48.89,48.97,27964.0,46.0472,46.1225,46.0472,46.1225,27964.0
2023-08-07 13:05:00,48.97,49.0,48.92,48.95,37968.0,46.1225,46.1508,46.0754,46.1037,37968.0
2023-08-07 13:10:00,48.95,48.95,48.93,48.93,33437.0,46.1037,46.1037,46.0848,46.0848,33437.0
2023-08-07 13:15:00,48.93,48.96,48.91,48.93,40799.0,46.0848,46.1131,46.066,46.0848,40799.0
2023-08-07 13:20:00,48.93,48.94,48.87,48.87,39953.0,46.0848,46.0942,46.0283,46.0283,39953.0
2023-08-07 13:25:00,48.88,48.92,48.86,48.9,23051.0,46.0377,46.0754,46.0189,46.0566,23051.0
2023-08-07 13:30:00,48.9,48.94,48.89,48.89,20899.0,46.0566,46.0942,46.0472,46.0472,20899.0
2023-08-07 13:35:00,48.89,48.92,48.87,48.91,22648.0,46.0472,46.0754,46.0283,46.066,22648.0
2023-08-07 13:40:00,48.91,48.95,48.91,48.94,27033.0,46.066,46.1037,46.066,46.0942,27033.0
2023-08-07 13:45:00,48.93,48.95,48.88,48.9,43728.0,46.0848,46.1037,46.0377,46.0566,43728.0
2023-08-07 13:50:00,48.91,48.92,48.86,48.87,29329.0,46.066,46.0754,46.0189,46.0283,29329.0
2023-08-07 13:55:00,48.87,48.91,48.87,48.91,23414.0,46.0283,46.066,46.0283,46.066,23414.0
2023-08-07 14:00:00,48.91,48.93,48.9,48.91,53277.0,46.066,46.0848,46.0566,46.066,53277.0
2023-08-07 14:05:00,48.9,48.92,48.9,48.9,67657.0,46.0566,46.0754,46.0566,46.0566,67657.0
2023-08-07 14:10:00,48.9,48.92,48.89,48.9,51962.0,46.0566,46.0754,46.0472,46.0566,51962.0
2023-08-07 14:15:00,48.9,48.95,48.89,48.94,94576.0,46.0566,46.1037,46.0472,46.0942,94576.0
2023-08-07 14:20:00,48.93,48.94,48.89,48.91,32966.0,46.0848,46.0942,46.0472,46.066,32966.0
2023-08-07 14:25:00,48.9,48.9,48.85,48.88,71510.0,46.0566,46.0566,46.0095,46.0377,71510.0
2023-08-07 14:30:00,48.89,48.94,48.85,48.93,53617.0,46.0472,46.0942,46.0095,46.0848,53617.0
2023-08-07 14:35:00,48.93,48.95,48.92,48.94,27867.0,46.0848,46.1037,46.0754,46.0942,27867.0
2023-08-07 14:40:00,48.93,48.95,48.92,48.94,44619.0,46.0848,46.1037,46.0754,46.0942,44619.0
2023-08-07 14:45:00,48.94,48.95,48.91,48.94,45177.0,46.0942,46.1037,46.066,46.0942,45177.0
2023-08-07 14:50:00,48.94,48.95,48.91,48.94,16607.0,46.0942,46.1037,46.066,46.0942,16607.0
2023-08-07 14:55:00,48.94,48.94,48.91,48.93,13525.0,46.0942,46.0942,46.066,46.0848,13525.0
2023-08-07 15:00:00,48.93,48.97,48.92,48.93,272308.0,46.0848,46.1225,46.0754,46.0848,272308.0
2023-08-07 15:05:00,48.93,48.93,48.9,48.93,33009.0,46.0848,46.0848,46.0566,46.0848,33009.0
2023-08-07 15:10:00,48.93,48.95,48.9,48.91,118260.0,46.0848,46.1037,46.0566,46.066,118260.0
2023-08-07 15:15:00,48.91,48.93,48.9,48.91,32335.0,46.066,46.0848,46.0566,46.066,32335.0
2023-08-07 15:20:00,48.91,48.92,48.86,48.89,75751.0,46.066,46.0754,46.0189,46.0472,75751.0
2023-08-07 15:25:00,48.89,48.91,48.86,48.9,52502.0,46.0472,46.066,46.0189,46.0566,52502.0
2023-08-07 15:30:00,48.89,48.95,48.89,48.92,84100.0,46.0472,46.1037,46.0472,46.0754,84100.0
2023-08-07 15:35:00,48.92,48.96,48.91,48.95,274959.0,46.0754,46.1131,46.066,46.1037,274959.0
2023-08-07 15:40:00,48.95,49.01,48.95,48.95,212614.0,46.1037,46.1602,46.1037,46.1037,212614.0
2023-08-07 15:45:00,48.95,49.01,48.93,48.99,209022.0,46.1037,46.1602,46.0848,46.1413,209022.0
2023-08-07 15:50:00,48.99,49.05,48.98,49.04,137468.0,46.1413,46.1978,46.1319,46.1884,137468.0
2023-08-07 15:55:00,49.03,49.09,49.02,49.04,375220.0,46.179,46.2355,46.1696,46.1884,375220.0
2023-08-08 09:30:00,47.71,47.8,47.39,47.44,1159079.0,44.9358,45.0205,44.6344,44.6815,1159079.0
2023-08-08 09:35:00,47.44,47.45,46.89,46.96,1153686.0,44.6815,44.6909,44.1634,44.2294,1153686.0
2023-08-08 09:40:00,46.96,47.06,46.92,46.92,602006.0,44.2294,44.3236,44.1917,44.1917,602006.0
2023-08-08 09:45:00,46.92,47.09,46.85,47.02,551877.0,44.1917,44.3518,44.1258,44.2859,551877.0
2023-08-08 09:50:00,47.02,47.32,46.97,47.3,392596.0,44.2859,44.5684,44.2388,44.5496,392596.0
2023-08-08 09:55:00,47.3,47.42,47.23,47.4,445072.0,44.5496,44.6626,44.4837,44.6438,445072.0
2023-08-08 10:00:00,47.4,47.48,47.35,47.41,342627.0,44.6438,44.7191,44.5967,44.6532,342627.0
2023-08-08 10:05:00,47.42,47.57,47.35,47.56,348877.0,44.6626,44.8039,44.5967,44.7945,348877.0
2023-08-08 10:10:00,47.55,47.55,47.26,47.27,256459.0,44.7851,44.7851,44.5119,44.5214,256459.0
2023-08-08 10:15:00,47.26,47.3,47.13,47.19,351483.0,44.5119,44.5496,44.3895,44.446,351483.0
2023-08-08 10:20:00,47.18,47.22,47.05,47.21,313888.0,44.4366,44.4743,44.3141,44.4648,313888.0
2023-08-08 10:25:00,47.22,47.35,47.21,47.34,170994.0,44.4743,44.5967,44.4648,44.5873,170994.0
2023-08-08 10:30:00,47.33,47.33,47.21,47.25,116606.0,44.5779,44.5779,44.4648,44.5025,116606.0
2023-08-08 10:35:00,47.24,47.24,47.03,47.05,1106413.0,44.4931,44.4931,44.2953,44.3141,1106413.0
2023-08-08 10:40:00,47.05,47.33,47.03,47.33,203540.0,44.3141,44.5779,44.2953,44.5779,203540.0
2023-08-08 10:45:00,47.33,47.45,47.3,47.41,271826.0,44.5779,44.6909,44.5496,44.6532,271826.0
2023-08-08 10:50:00,47.42,47.53,47.39,47.43,429656.0,44.6626,44.7662,44.6344,44.672,429656.0
2023-08-08 10:55:00,47.43,47.51,47.4,47.42,223124.0,44.672,44.7474,44.6438,44.6626,223124.0
2023-08-08 11:00:00,47.43,47.44,47.33,47.33,495565.0,44.672,44.6815,44.5779,44.5779,495565.0
2023-08-08 11:05:00,47.33,47.38,47.27,47.36,135609.0,44.5779,44.625,44.5214,44.6061,135609.0
2023-08-08 11:10:00,47.35,47.48,47.33,47.46,117915.0,44.5967,44.7191,44.5779,44.7003,117915.0
2023-08-08 11:15:00,47.47,47.48,47.38,47.47,189939.0,44.7097,44.7191,44.625,44.7097,189939.0
2023-08-08 11:20:00,47.47,47.55,47.46,47.53,219485.0,44.7097,44.7851,44.7003,44.7662,219485.0
2023-08-08 11:25:00,47.54,47.62,47.46,47.6,248993.0,44.7757,44.851,44.7003,44.8322,248993.0
2023-08-08 11:30:00,47.6,47.65,47.56,47.6,179633.0,44.8322,44.8793,44.7945,44.8322,179633.0
2023-08-08 11:35:00,47.6,47.62,47.55,47.59,122894.0,44.8322,44.851,44.7851,44.8227,122894.0
2023-08-08 11:40:00,47.59,47.67,47.59,47.67,124068.0,44.8227,44.8981,44.8227,44.8981,124068.0
2023-08-08 11:45:00,47.67,47.79,47.65,47.77,106293.0,44.8981,45.0111,44.8793,44.9923,106293.0
2023-08-08 11:50:00,47.76,47.77,47.65,47.67,112120.0,44.9829,44.9923,44.8793,44.8981,112120.0
2023-08-08 11:55:00,47.66,47.68,47.62,47.64,67548.0,44.8887,44.9075,44.851,44.8698,67548.0
2023-08-08 12:00:00,47.64,47.68,47.62,47.67,77970.0,44.8698,44.9075,44.851,44.8981,77970.0
2023-08-08 12:05:00,47.68,47.73,47.64,47.7,184948.0,44.9075,44.9546,44.8698,44.9263,184948.0
2023-08-08 12:10:00,47.7,47.76,47.69,47.74,142670.0,44.9263,44.9829,44.9169,44.964,142670.0
2023-08-08 12:15:00,47.75,47.82,47.73,47.8,176169.0,44.9734,45.0394,44.9546,45.0205,176169.0
2023-08-08 12:20:00,47.79,47.81,47.72,47.74,82901.0,45.0111,45.03,44.9452,44.964,82901.0
2023-08-08 12:25:00,47.74,47.75,47.66,47.68,80963.0,44.964,44.9734,44.8887,44.9075,80963.0
2023-08-08 12:30:00,47.68,47.74,47.68,47.73,76508.0,44.9075,44.964,44.9075,44.9546,76508.0
2023-08-08 12:35:00,47.73,47.8,47.73,47.8,53998.0,44.9546,45.0205,44.9546,45.0205,53998.0
2023-08-08 12:40:00,47.8,47.81,47.75,47.76,52204.0,45.0205,45.03,44.9734,44.9829,52204.0
2023-08-08 12:45:00,47.77,47.82,47.77,47.81,52740.0,44.9923,45.0394,44.9923,45.03,52740.0
2023-08-08 12:50:00,47.81,47.87,47.79,47.85,113977.0,45.03,45.0865,45.0111,45.0676,113977.0
2023-08-08 12:55:00,47.84,47.85,47.74,47.8,114237.0,45.0582,45.0676,44.964,45.0205,114237.0
2023-08-08 13:00:00,47.8,47.88,47.8,47.87,86903.0,45.0205,45.0959,45.0205,45.0865,86903.0
2023-08-08 13:05:00,47.87,47.97,47.85,47.97,186624.0,45.0865,45.1806,45.0676,45.1806,186624.0
2023-08-08 13:10:00,47.97,47.98,47.91,47.94,72022.0,45.1806,45.1901,45.1241,45.1524,72022.0
2023-08-08 13:15:00,47.94,47.99,47.93,47.96,97122.0,45.1524,45.1995,45.143,45.1712,97122.0
2023-08-08 13:20:00,47.95,47.97,47.89,47.89,65637.0,45.1618,45.1806,45.1053,45.1053,65637.0
2023-08-08 13:25:00,47.9,47.93,47.87,47.93,150502.0,45.1147,45.143,45.0865,45.143,150502.0
2023-08-08 13:30:00,47.93,47.97,47.89,47.93,147655.0,45.143,45.1806,45.1053,45.143,147655.0
2023-08-08 13:35:00,47.92,47.98,47.9,47.97,89151.0,45.1336,45.1901,45.1147,45.1806,89151.0
2023-08-08 13:40:00,47.97,48.07,47.96,48.05,151511.0,45.1806,45.2748,45.1712,45.256,151511.0
2023-08-08 13:45:00,48.05,48.07,48.03,48.05,85851.0,45.256,45.2748,45.2372,45.256,85851.0
2023-08-08 13:50:00,48.05,48.09,48.03,48.08,96663.0,45.256,45.2937,45.2372,45.2843,96663.0
2023-08-08 13:55:00,48.07,48.14,48.05,48.12,166863.0,45.2748,45.3408,45.256,45.3219,166863.0
2023-08-08 14:00:00,48.11,48.12,48.06,48.08,122131.0,45.3125,45.3219,45.2654,45.2843,122131.0
2023-08-08 14:05:00,48.08,48.12,48.06,48.11,273814.0,45.2843,45.3219,45.2654,45.3125,273814.0
2023-08-08 14:10:00,48.11,48.16,48.07,48.15,73247.0,45.3125,45.3596,45.2748,45.3502,73247.0
2023-08-08 14:15:00,48.15,48.23,48.14,48.18,520152.0,45.3502,45.4255,45.3408,45.3784,520152.0
2023-08-08 14:20:00,48.18,48.23,48.17,48.19,417018.0,45.3784,45.4255,45.369,45.3879,417018.0
2023-08-08 14:25:00,48.19,48.2,48.12,48.15,163179.0,45.3879,45.3973,45.3219,45.3502,163179.0
2023-08-08 14:30:00,48.16,48.22,48.14,48.18,207492.0,45.3596,45.4161,45.3408,45.3784,207492.0
2023-08-08 14:35:00,48.19,48.2,48.14,48.18,106319.0,45.3879,45.3973,45.3408,45.3784,106319.0
2023-08-08 14:40:00,48.18,48.23,48.17,48.18,79187.0,45.3784,45.4255,45.369,45.3784,79187.0
2023-08-08 14:45:00,48.18,48.23,48.16,48.21,112859.0,45.3784,45.4255,45.3596,45.4067,112859.0
2023-08-08 14:50:00,48.21,48.24,48.18,48.2,141707.0,45.4067,45.4349,45.3784,45.3973,141707.0
2023-08-08 14:55:00,48.2,48.29,48.19,48.28,226171.0,45.3973,45.482,45.3879,45.4726,226171.0
2023-08-08 15:00:00,48.28,48.29,48.24,48.27,95967.0,45.4726,45.482,45.4349,45.4632,95967.0
2023-08-08 15:05:00,48.28,48.34,48.27,48.34,144099.0,45.4726,45.5291,45.4632,45.5291,144099.0
2023-08-08 15:10:00,48.33,48.39,48.3,48.38,176490.0,45.5197,45.5762,45.4915,45.5668,176490.0
2023-08-08 15:15:00,48.38,48.41,48.35,48.38,217448.0,45.5668,45.5951,45.5386,45.5668,217448.0
2023-08-08 15:20:00,48.38,48.45,48.37,48.45,173698.0,45.5668,45.6327,45.5574,45.6327,173698.0
2023-08-08 15:25:00,48.44,48.46,48.4,48.4,142588.0,45.6233,45.6422,45.5856,45.5856,142588.0
2023-08-08 15:30:00,48.41,48.43,48.36,48.39,159887.0,45.5951,45.6139,45.548,45.5762,159887.0
2023-08-08 15:35:00,48.39,48.4,48.31,48.36,305513.0,45.5762,45.5856,45.5009,45.548,305513.0
2023-08-08 15:40:00,48.35,48.44,48.34,48.38,140283.0,45.5386,45.6233,45.5291,45.5668,140283.0
2023-08-08 15:45:00,48.38,48.49,48.38,48.46,220205.0,45.5668,45.6704,45.5668,45.6422,220205.0
2023-08-08 15:50:00,48.46,48.5,48.43,48.44,313004.0,45.6422,45.6798,45.6139,45.6233,313004.0
2023-08-08 15:55:00,48.44,48.46,48.42,48.43,697637.0,45.6233,45.6422,45.6045,45.6139,697637.0
2023-08-09 09:30:00,48.13,48.15,47.76,47.89,416014.0,45.3313,45.3502,44.9829,45.1053,416014.0
2023-08-09 09:35:00,47.9,47.91,47.59,47.74,466910.0,45.1147,45.1241,44.8227,44.964,466910.0
2023-08-09 09:40:00,47.75,48.04,47.74,47.98,235447.0,44.9734,45.2466,44.964,45.1901,235447.0
2023-08-09 09:45:00,47.98,48.16,47.93,48.15,122008.0,45.1901,45.3596,45.143,45.3502,122008.0
2023-08-09 09:50:00,48.16,48.18,47.9,47.91,101560.0,45.3596,45.3784,45.1147,45.1241,101560.0
2023-08-09 09:55:00,47.92,48.01,47.92,47.99,43102.0,45.1336,45.2183,45.1336,45.1995,43102.0
2023-08-09 10:00:00,47.98,48.12,47.98,48.1,84793.0,45.1901,45.3219,45.1901,45.3031,84793.0
2023-08-09 10:05:00,48.1,48.12,48.01,48.05,448936.0,45.3031,45.3219,45.2183,45.256,448936.0
2023-08-09 10:10:00,48.05,48.08,47.96,48.04,53745.0,45.256,45.2843,45.1712,45.2466,53745.0
2023-08-09 10:15:00,48.02,48.05,47.95,48.02,70452.0,45.2277,45.256,45.1618,45.2277,70452.0
2023-08-09 10:20:00,48.02,48.06,47.93,47.97,137496.0,45.2277,45.2654,45.143,45.1806,137496.0
2023-08-09 10:25:00,47.98,48.12,47.95,48.07,242555.0,45.1901,45.3219,45.1618,45.2748,242555.0
2023-08-09 10:30:00,48.07,48.13,48.04,48.05,142121.0,45.2748,45.3313,45.2466,45.256,142121.0
2023-08-09 10:35:00,48.05,48.21,48.05,48.14,187864.0,45.256,45.4067,45.256,45.3408,187864.0
2023-08-09 10:40:00,48.15,48.21,48.11,48.12,181313.0,45.3502,45.4067,45.3125,45.3219,181313.0
2023-08-09 10:45:00,48.12,48.12,48.06,48.09,76808.0,45.3219,45.3219,45.2654,45.2937,76808.0
2023-08-09 10:50:00,48.08,48.11,47.97,47.98,171064.0,45.2843,45.3125,45.1806,45.1901,171064.0
2023-08-09 10:55:00,47.98,48.06,47.97,48.03,82888.0,45.1901,45.2654,45.1806,45.2372,82888.0
2023-08-09 11:00:00,48.03,48.04,47.96,47.97,75260.0,45.2372,45.2466,45.1712,45.1806,75260.0
2023-08-09 11:05:00,47.98,48.01,47.93,47.95,143896.0,45.1901,45.2183,45.143,45.1618,143896.0
2023-08-09 11:10:00,47.96,47.99,47.84,47.87,140900.0,45.1712,45.1995,45.0582,45.0865,140900.0
2023-08-09 11:15:00,47.86,47.87,47.66,47.72,206287.0,45.077,45.0865,44.8887,44.9452,206287.0
2023-08-09 11:20:00,47.72,47.74,47.69,47.71,155270.0,44.9452,44.964,44.9169,44.9358,155270.0
2023-08-09 11:25:00,47.7,47.84,47.65,47.78,130173.0,44.9263,45.0582,44.8793,45.0017,130173.0
2023-08-09 11:30:00,47.78,47.82,47.73,47.82,63719.0,45.0017,45.0394,44.9546,45.0394,63719.0
2023-08-09 11:35:00,47.81,47.83,47.74,47.78,52431.0,45.03,45.0488,44.964,45.0017,52431.0
2023-08-09 11:40:00,47.79,47.8,47.72,47.73,106377.0,45.0111,45.0205,44.9452,44.9546,106377.0
2023-08-09 11:45:00,47.73,47.74,47.64,47.64,40977.0,44.9546,44.964,44.8698,44.8698,40977.0
2023-08-09 11:50:00,47.64,47.68,47.52,47.54,192295.0,44.8698,44.9075,44.7568,44.7757,192295.0
2023-08-09 11:55:00,47.54,47.56,47.46,47.55,194845.0,44.7757,44.7945,44.7003,44.7851,194845.0
2023-08-09 12:00:00,47.54,47.56,47.5,47.52,96513.0,44.7757,44.7945,44.738,44.7568,96513.0
2023-08-09 12:05:00,47.53,47.65,47.52,47.65,55364.0,44.7662,44.8793,44.7568,44.8793,55364.0
2023-08-09 12:10:00,47.65,47.67,47.57,47.62,108364.0,44.8793,44.8981,44.8039,44.851,108364.0
2023-08-09 12:15:00,47.63,47.66,47.57,47.59,117392.0,44.8604,44.8887,44.8039,44.8227,117392.0
2023-08-09 12:20:00,47.59,47.68,47.54,47.66,50759.0,44.8227,44.9075,44.7757,44.8887,50759.0
2023-08-09 12:25:00,47.67,47.71,47.64,47.67,68572.0,44.8981,44.9358,44.8698,44.8981,68572.0
2023-08-09 12:30:00,47.67,47.73,47.63,47.73,34102.0,44.8981,44.9546,44.8604,44.9546,34102.0
2023-08-09 12:35:00,47.72,47.72,47.65,47.69,211349.0,44.9452,44.9452,44.8793,44.9169,211349.0
2023-08-09 12:40:00,47.7,47.7,47.63,47.64,39735.0,44.9263,44.9263,44.8604,44.8698,39735.0
2023-08-09 12:45:00,47.63,47.72,47.6,47.68,64207.0,44.8604,44.9452,44.8322,44.9075,64207.0
2023-08-09 12:50:00,47.67,47.7,47.65,47.69,27525.0,44.8981,44.9263,44.8793,44.9169,27525.0
2023-08-09 12:55:00,47.7,47.74,47.69,47.7,54267.0,44.9263,44.964,44.9169,44.9263,54267.0
2023-08-09 13:00:00,47.7,47.76,47.66,47.74,74748.0,44.9263,44.9829,44.8887,44.964,74748.0
2023-08-09 13:05:00,47.74,47.82,47.74,47.8,51323.0,44.964,45.0394,44.964,45.0205,51323.0
2023-08-09 13:10:00,47.8,47.81,47.76,47.77,19155.0,45.0205,45.03,44.9829,44.9923,19155.0
2023-08-09 13:15:00,47.77,47.79,47.73,47.77,36165.0,44.9923,45.0111,44.9546,44.9923,36165.0
2023-08-09 13:20:00,47.76,47.81,47.76,47.8,36633.0,44.9829,45.03,44.9829,45.0205,36633.0
2023-08-09 13:25:00,47.8,47.8,47.77,47.8,28118.0,45.0205,45.0205,44.9923,45.0205,28118.0
2023-08-09 13:30:00,47.8,47.85,47.8,47.82,37120.0,45.0205,45.0676,45.0205,45.0394,37120.0
2023-08-09 13:35:00,47.82,47.86,47.8,47.86,54410.0,45.0394,45.077,45.0205,45.077,54410.0
2023-08-09 13:40:00,47.86,47.88,47.82,47.83,56077.0,45.077,45.0959,45.0394,45.0488,56077.0
2023-08-09 13:45:00,47.83,47.84,47.8,47.8,54852.0,45.0488,45.0582,45.0205,45.0205,54852.0
2023-08-09 13:50:00,47.8,47.84,47.77,47.83,43227.0,45.0205,45.0582,44.9923,45.0488,43227.0
2023-08-09 13:55:00,47.83,47.86,47.81,47.84,28751.0,45.0488,45.077,45.03,45.0582,28751.0
2023-08-09 14:00:00,47.84,47.9,47.83,47.9,24059.0,45.0582,45.1147,45.0488,45.1147,24059.0
2023-08-09 14:05:00,47.89,47.93,47.88,47.93,28485.0,45.1053,45.143,45.0959,45.143,28485.0
2023-08-09 14:10:00,47.92,47.99,47.91,47.98,32050.0,45.1336,45.1995,45.1241,45.1901,32050.0
2023-08-09 14:15:00,47.97,48.01,47.96,48.01,77442.0,45.1806,45.2183,45.1712,45.2183,77442.0
2023-08-09 14:20:00,48.01,48.01,47.95,48.01,32623.0,45.2183,45.2183,45.1618,45.2183,32623.0
2023-08-09 14:25:00,48.01,48.03,47.97,47.99,27807.0,45.2183,45.2372,45.1806,45.1995,27807.0
2023-08-09 14:30:00,47.99,48.07,47.99,48.0,59839.0,45.1995,45.2748,45.1995,45.2089,59839.0
2023-08-09 14:35:00,48.0,48.02,47.97,47.98,47348.0,45.2089,45.2277,45.1806,45.1901,47348.0
2023-08-09 14:40:00,47.98,47.99,47.95,47.96,29287.0,45.1901,45.1995,45.1618,45.1712,29287.0
2023-08-09 14:45:00,47.95,48.01,47.95,47.99,33669.0,45.1618,45.2183,45.1618,45.1995,33669.0
2023-08-09 14:50:00,47.99,48.0,47.94,47.97,54206.0,45.1995,45.2089,45.1524,45.1806,54206.0
2023-08-09 14:55:00,47.98,48.01,47.95,47.98,54967.0,45.1901,45.2183,45.1618,45.1901,54967.0
2023-08-09 15:00:00,47.99,48.02,47.97,48.02,205915.0,45.1995,45.2277,45.1806,45.2277,205915.0
2023-08-09 15:05:00,48.03,48.04,47.96,47.96,216700.0,45.2372,45.2466,45.1712,45.1712,216700.0
2023-08-09 15:10:00,47.95,47.98,47.9,47.92,82158.0,45.1618,45.1901,45.1147,45.1336,82158.0
2023-08-09 15:15:00,47.92,47.93,47.88,47.91,68784.0,45.1336,45.143,45.0959,45.1241,68784.0
2023-08-09 15:20:00,47.91,47.99,47.9,47.95,85074.0,45.1241,45.1995,45.1147,45.1618,85074.0
2023-08-09 15:25:00,47.95,47.98,47.92,47.94,50559.0,45.1618,45.1901,45.1336,45.1524,50559.0
2023-08-09 15:30:00,47.94,47.96,47.89,47.92,86282.0,45.1524,45.1712,45.1053,45.1336,86282.0
2023-08-09 15:35:00,47.91,47.94,47.89,47.9,71047.0,45.1241,45.1524,45.1053,45.1147,71047.0
2023-08-09 15:40:00,47.9,47.93,47.85,47.88,162069.0,45.1147,45.143,45.0676,45.0959,162069.0
2023-08-09 15:45:00,47.87,47.87,47.65,47.66,454319.0,45.0865,45.0865,44.8793,44.8887,454319.0
2023-08-09 15:50:00,47.65,47.69,47.61,47.67,354985.0,44.8793,44.9169,44.8416,44.8981,354985.0
2023-08-09 15:55:00,47.68,47.73,47.65,47.7,513610.0,44.9075,44.9546,44.8793,44.9263,513610.0
2023-08-10 09:30:00,48.0,48.33,47.92,48.21,628179.0,45.2089,45.5197,45.1336,45.4067,628179.0
2023-08-10 09:35:00,48.22,48.34,48.13,48.2,430218.0,45.4161,45.5291,45.3313,45.3973,430218.0
2023-08-10 09:40:00,48.2,48.21,47.98,48.1,311269.0,45.3973,45.4067,45.1901,45.3031,311269.0
2023-08-10 09:45:00,48.11,48.24,48.06,48.18,306905.0,45.3125,45.4349,45.2654,45.3784,306905.0
2023-08-10 09:50:00,48.18,48.2,48.09,48.12,327412.0,45.3784,45.3973,45.2937,45.3219,327412.0
2023-08-10 09:55:00,48.12,48.3,48.09,48.27,222108.0,45.3219,45.4915,45.2937,45.4632,222108.0
2023-08-10 10:00:00,48.28,48.37,48.24,48.32,284815.0,45.4726,45.5574,45.4349,45.5103,284815.0
2023-08-10 10:05:00,48.31,48.48,48.29,48.4,128125.0,45.5009,45.661,45.482,45.5856,128125.0
2023-08-10 10:10:00,48.4,48.41,48.29,48.34,81394.0,45.5856,45.5951,45.482,45.5291,81394.0
2023-08-10 10:15:00,48.36,48.4,48.17,48.22,82490.0,45.548,45.5856,45.369,45.4161,82490.0
2023-08-10 10:20:00,48.23,48.23,48.09,48.18,106888.0,45.4255,45.4255,45.2937,45.3784,106888.0
2023-08-10 10:25:00,48.19,48.2,48.1,48.13,106386.0,45.3879,45.3973,45.3031,45.3313,106386.0
2023-08-10 10:30:00,48.13,48.16,48.06,48.08,86885.0,45.3313,45.3596,45.2654,45.2843,86885.0
2023-08-10 10:35:00,48.08,48.09,47.81,47.84,163358.0,45.2843,45.2937,45.03,45.0582,163358.0
2023-08-10 10:40:00,47.83,47.85,47.73,47.75,169841.0,45.0488,45.0676,44.9546,44.9734,169841.0
2023-08-10 10:45:00,47.75,47.81,47.64,47.8,314023.0,44.9734,45.03,44.8698,45.0205,314023.0
2023-08-10 10:50:00,47.8,47.97,47.79,47.96,114654.0,45.0205,45.1806,45.0111,45.1712,114654.0
2023-08-10 10:55:00,47.96,48.01,47.94,47.94,65806.0,45.1712,45.2183,45.1524,45.1524,65806.0
2023-08-10 11:00:00,47.95,47.96,47.81,47.83,84519.0,45.1618,45.1712,45.03,45.0488,84519.0
2023-08-10 11:05:00,47.84,47.98,47.79,47.92,90673.0,45.0582,45.1901,45.0111,45.1336,90673.0
2023-08-10 11:10:00,47.92,47.99,47.9,47.97,50512.0,45.1336,45.1995,45.1147,45.1806,50512.0
2023-08-10 11:15:00,47.97,47.97,47.88,47.93,36383.0,45.1806,45.1806,45.0959,45.143,36383.0
2023-08-10 11:20:00,47.93,47.93,47.85,47.9,53578.0,45.143,45.143,45.0676,45.1147,53578.0
2023-08-10 11:25:00,47.9,47.97,47.87,47.91,32717.0,45.1147,45.1806,45.0865,45.1241,32717.0
2023-08-10 11:30:00,47.9,47.9,47.83,47.87,27422.0,45.1147,45.1147,45.0488,45.0865,27422.0
2023-08-10 11:35:00,47.89,47.94,47.86,47.92,25761.0,45.1053,45.1524,45.077,45.1336,25761.0
2023-08-10 11:40:00,47.91,47.91,47.77,47.8,62805.0,45.1241,45.1241,44.9923,45.0205,62805.0
2023-08-10 11:45:00,47.8,47.8,47.65,47.78,278618.0,45.0205,45.0205,44.8793,45.0017,278618.0
2023-08-10 11:50:00,47.77,47.78,47.68,47.73,73748.0,44.9923,45.0017,44.9075,44.9546,73748.0
2023-08-10 11:55:00,47.73,47.86,47.71,47.86,38563.0,44.9546,45.077,44.9358,45.077,38563.0
2023-08-10 12:00:00,47.86,47.88,47.79,47.84,42694.0,45.077,45.0959,45.0111,45.0582,42694.0
2023-08-10 12:05:00,47.85,47.87,47.72,47.73,62582.0,45.0676,45.0865,44.9452,44.9546,62582.0
2023-08-10 12:10:00,47.72,47.73,47.67,47.68,68403.0,44.9452,44.9546,44.8981,44.9075,68403.0
2023-08-10 12:15:00,47.68,47.69,47.62,47.67,54814.0,44.9075,44.9169,44.851,44.8981,54814.0
2023-08-10 12:20:00,47.67,47.69,47.58,47.58,58381.0,44.8981,44.9169,44.8133,44.8133,58381.0
2023-08-10 12:25:00,47.58,47.6,47.52,47.6,122191.0,44.8133,44.8322,44.7568,44.8322,122191.0
2023-08-10 12:30:00,47.59,47.62,47.55,47.62,88685.0,44.8227,44.851,44.7851,44.851,88685.0
2023-08-10 12:35:00,47.63,47.68,47.56,47.67,62901.0,44.8604,44.9075,44.7945,44.8981,62901.0
2023-08-10 12:40:00,47.68,47.68,47.61,47.65,35181.0,44.9075,44.9075,44.8416,44.8793,35181.0
2023-08-10 12:45:00,47.65,47.68,47.64,47.67,72604.0,44.8793,44.9075,44.8698,44.8981,72604.0
2023-08-10 12:50:00,47.66,47.66,47.54,47.55,43478.0,44.8887,44.8887,44.7757,44.7851,43478.0
2023-08-10 12:55:00,47.54,47.54,47.43,47.48,92209.0,44.7757,44.7757,44.672,44.7191,92209.0
2023-08-10 13:00:00,47.47,47.54,47.44,47.53,51107.0,44.7097,44.7757,44.6815,44.7662,51107.0
2023-08-10 13:05:00,47.52,47.54,47.48,47.5,80906.0,44.7568,44.7757,44.7191,44.738,80906.0
2023-08-10 13:10:00,47.51,47.51,47.44,47.5,39998.0,44.7474,44.7474,44.6815,44.738,39998.0
2023-08-10 13:15:00,47.5,47.53,47.44,47.5,46545.0,44.738,44.7662,44.6815,44.738,46545.0
2023-08-10 13:20:00,47.49,47.49,47.43,47.46,69748.0,44.7286,44.7286,44.672,44.7003,69748.0
2023-08-10 13:25:00,47.46,47.5,47.43,47.46,73947.0,44.7003,44.738,44.672,44.7003,73947.0
2023-08-10 13:30:00,47.46,47.47,47.38,47.47,64519.0,44.7003,44.7097,44.625,44.7097,64519.0
2023-08-10 13:35:00,47.47,47.48,47.42,47.45,40452.0,44.7097,44.7191,44.6626,44.6909,40452.0
2023-08-10 13:40:00,47.46,47.47,47.39,47.45,83864.0,44.7003,44.7097,44.6344,44.6909,83864.0
2023-08-10 13:45:00,47.44,47.56,47.44,47.54,32759.0,44.6815,44.7945,44.6815,44.7757,32759.0
2023-08-10 13:50:00,47.54,47.58,47.52,47.54,39954.0,44.7757,44.8133,44.7568,44.7757,39954.0
2023-08-10 13:55:00,47.54,47.54,47.4,47.42,138097.0,44.7757,44.7757,44.6438,44.6626,138097.0
2023-08-10 14:00:00,47.43,47.5,47.41,47.47,194843.0,44.672,44.738,44.6532,44.7097,194843.0
2023-08-10 14:05:00,47.47,47.64,47.47,47.59,36730.0,44.7097,44.8698,44.7097,44.8227,36730.0
2023-08-10 14:10:00,47.6,47.67,47.58,47.65,134161.0,44.8322,44.8981,44.8133,44.8793,134161.0
2023-08-10 14:15:00,47.66,47.72,47.62,47.63,27580.0,44.8887,44.9452,44.851,44.8604,27580.0
2023-08-10 14:20:00,47.62,47.65,47.59,47.63,51856.0,44.851,44.8793,44.8227,44.8604,51856.0
2023-08-10 14:25:00,47.63,47.65,47.56,47.59,24335.0,44.8604,44.8793,44.7945,44.8227,24335.0
2023-08-10 14:30:00,47.59,47.62,47.52,47.54,63473.0,44.8227,44.851,44.7568,44.7757,63473.0
2023-08-10 14:35:00,47.54,47.58,47.49,47.57,55703.0,44.7757,44.8133,44.7286,44.8039,55703.0
2023-08-10 14:40:00,47.57,47.62,47.51,47.62,55891.0,44.8039,44.851,44.7474,44.851,55891.0
2023-08-10 14:45:00,47.62,47.72,47.6,47.69,104457.0,44.851,44.9452,44.8322,44.9169,104457.0
2023-08-10 14:50:00,47.69,47.73,47.67,47.71,65735.0,44.9169,44.9546,44.8981,44.9358,65735.0
2023-08-10 14:55:00,47.71,47.82,47.7,47.81,213354.0,44.9358,45.0394,44.9263,45.03,213354.0
2023-08-10 15:00:00,47.81,47.81,47.68,47.71,75445.0,45.03,45.03,44.9075,44.9358,75445.0
2023-08-10 15:05:00,47.72,47.73,47.69,47.73,41559.0,44.9452,44.9546,44.9169,44.9546,41559.0
2023-08-10 15:10:00,47.73,47.77,47.72,47.75,82711.0,44.9546,44.9923,44.9452,44.9734,82711.0
2023-08-10 15:15:00,47.75,47.79,47.73,47.77,55856.0,44.9734,45.0111,44.9546,44.9923,55856.0
2023-08-10 15:20:00,47.77,47.79,47.71,47.73,74523.0,44.9923,45.0111,44.9358,44.9546,74523.0
2023-08-10 15:25:00,47.72,47.72,47.62,47.65,100509.0,44.9452,44.9452,44.851,44.8793,100509.0
2023-08-10 15:30:00,47.65,47.66,47.6,47.63,100668.0,44.8793,44.8887,44.8322,44.8604,100668.0
2023-08-10 15:35:00,47.62,47.63,47.56,47.59,124461.0,44.851,44.8604,44.7945,44.8227,124461.0
2023-08-10 15:40:00,47.58,47.63,47.55,47.55,123696.0,44.8133,44.8604,44.7851,44.7851,123696.0
2023-08-10 15:45:00,47.55,47.66,47.52,47.62,181648.0,44.7851,44.8887,44.7568,44.851,181648.0
2023-08-10 15:50:00,47.61,47.67,47.59,47.66,214591.0,44.8416,44.8981,44.8227,44.8887,214591.0
2023-08-10 15:55:00,47.66,47.7,47.65,47.68,505144.0,44.8887,44.9263,44.8793,44.9075,505144.0
2023-08-11 09:30:00,47.3,47.51,47.25,47.44,365437.0,44.5496,44.7474,44.5025,44.6815,365437.0
2023-08-11 09:35:00,47.46,47.69,47.45,47.55,155871.0,44.7003,44.9169,44.6909,44.7851,155871.0
2023-08-11 09:40:00,47.58,47.62,47.48,47.56,120514.0,44.8133,44.851,44.7191,44.7945,120514.0
2023-08-11 09:45:00,47.56,47.66,47.5,47.6,83183.0,44.7945,44.8887,44.738,44.8322,83183.0
2023-08-11 09:50:00,47.59,47.64,47.52,47.55,119079.0,44.8227,44.8698,44.7568,44.7851,119079.0
2023-08-11 09:55:00,47.55,47.56,47.45,47.45,75976.0,44.7851,44.7945,44.6909,44.6909,75976.0
2023-08-11 10:00:00,47.46,47.69,47.45,47.61,113303.0,44.7003,44.9169,44.6909,44.8416,113303.0
2023-08-11 10:05:00,47.61,47.67,47.59,47.63,59138.0,44.8416,44.8981,44.8227,44.8604,59138.0
2023-08-11 10:10:00,47.63,47.66,47.5,47.63,123377.0,44.8604,44.8887,44.738,44.8604,123377.0
2023-08-11 10:15:00,47.64,47.73,47.63,47.68,93977.0,44.8698,44.9546,44.8604,44.9075,93977.0
2023-08-11 10:20:00,47.68,47.8,47.68,47.78,149994.0,44.9075,45.0205,44.9075,45.0017,149994.0
2023-08-11 10:25:00,47.78,47.81,47.72,47.77,170742.0,45.0017,45.03,44.9452,44.9923,170742.0
2023-08-11 10:30:00,47.78,47.85,47.74,47.81,59915.0,45.0017,45.0676,44.964,45.03,59915.0
2023-08-11 10:35:00,47.81,47.91,47.75,47.9,56630.0,45.03,45.1241,44.9734,45.1147,56630.0
2023-08-11 10:40:00,47.9,47.92,47.71,47.77,79361.0,45.1147,45.1336,44.9358,44.9923,79361.0
2023-08-11 10:45:00,47.78,47.8,47.7,47.75,34410.0,45.0017,45.0205,44.9263,44.9734,34410.0
2023-08-11 10:50:00,47.75,47.75,47.65,47.68,52199.0,44.9734,44.9734,44.8793,44.9075,52199.0
2023-08-11 10:55:00,47.68,47.72,47.63,47.65,170476.0,44.9075,44.9452,44.8604,44.8793,170476.0
2023-08-11 11:00:00,47.65,47.75,47.63,47.74,84656.0,44.8793,44.9734,44.8604,44.964,84656.0
2023-08-11 11:05:00,47.75,47.77,47.65,47.68,113789.0,44.9734,44.9923,44.8793,44.9075,113789.0
2023-08-11 11:10:00,47.68,47.71,47.62,47.68,32011.0,44.9075,44.9358,44.851,44.9075,32011.0
2023-08-11 11:15:00,47.67,47.68,47.61,47.65,139149.0,44.8981,44.9075,44.8416,44.8793,139149.0
2023-08-11 11:20:00,47.64,47.72,47.63,47.66,44887.0,44.8698,44.9452,44.8604,44.8887,44887.0
2023-08-11 11:25:00,47.66,47.73,47.63,47.71,25009.0,44.8887,44.9546,44.8604,44.9358,25009.0
2023-08-11 11:30:00,47.7,47.73,47.65,47.65,60207.0,44.9263,44.9546,44.8793,44.8793,60207.0
2023-08-11 11:35:00,47.65,47.74,47.62,47.63,94276.0,44.8793,44.964,44.851,44.8604,94276.0
2023-08-11 11:40:00,47.63,47.69,47.62,47.68,76665.0,44.8604,44.9169,44.851,44.9075,76665.0
2023-08-11 11:45:00,47.69,47.73,47.65,47.69,45113.0,44.9169,44.9546,44.8793,44.9169,45113.0
2023-08-11 11:50:00,47.68,47.73,47.66,47.69,55542.0,44.9075,44.9546,44.8887,44.9169,55542.0
2023-08-11 11:55:00,47.69,47.8,47.67,47.8,73049.0,44.9169,45.0205,44.8981,45.0205,73049.0
2023-08-11 12:00:00,47.8,47.82,47.76,47.76,56911.0,45.0205,45.0394,44.9829,44.9829,56911.0
2023-08-11 12:05:00,47.77,47.85,47.77,47.8,35361.0,44.9923,45.0676,44.9923,45.0205,35361.0
2023-08-11 12:10:00,47.8,47.85,47.77,47.84,137215.0,45.0205,45.0676,44.9923,45.0582,137215.0
2023-08-11 12:15:00,47.84,47.88,47.83,47.84,60744.0,45.0582,45.0959,45.0488,45.0582,60744.0
2023-08-11 12:20:00,47.84,47.85,47.76,47.76,25728.0,45.0582,45.0676,44.9829,44.9829,25728.0
2023-08-11 12:25:00,47.76,47.77,47.71,47.75,61823.0,44.9829,44.9923,44.9358,44.9734,61823.0
2023-08-11 12:30:00,47.76,47.81,47.75,47.81,27339.0,44.9829,45.03,44.9734,45.03,27339.0
2023-08-11 12:35:00,47.81,47.81,47.71,47.74,39460.0,45.03,45.03,44.9358,44.964,39460.0
2023-08-11 12:40:00,47.73,47.75,47.72,47.73,23515.0,44.9546,44.9734,44.9452,44.9546,23515.0
2023-08-11 12:45:00,47.72,47.73,47.68,47.7,33539.0,44.9452,44.9546,44.9075,44.9263,33539.0
2023-08-11 12:50:00,47.69,47.75,47.68,47.72,36862.0,44.9169,44.9734,44.9075,44.9452,36862.0
2023-08-11 12:55:00,47.72,47.75,47.68,47.71,23201.0,44.9452,44.9734,44.9075,44.9358,23201.0
2023-08-11 13:00:00,47.71,47.78,47.7,47.75,47991.0,44.9358,45.0017,44.9263,44.9734,47991.0
2023-08-11 13:05:00,47.74,47.74,47.68,47.7,51696.0,44.964,44.964,44.9075,44.9263,51696.0
2023-08-11 13:10:00,47.7,47.73,47.67,47.71,17540.0,44.9263,44.9546,44.8981,44.9358,17540.0
2023-08-11 13:15:00,47.71,47.76,47.71,47.75,21831.0,44.9358,44.9829,44.9358,44.9734,21831.0
2023-08-11 13:20:00,47.75,47.79,47.75,47.76,131472.0,44.9734,45.0111,44.9734,44.9829,131472.0
2023-08-11 13:25:00,47.76,47.82,47.74,47.8,17157.0,44.9829,45.0394,44.964,45.0205,17157.0
2023-08-11 13:30:00,47.81,47.83,47.79,47.81,28865.0,45.03,45.0488,45.0111,45.03,28865.0
2023-08-11 13:35:00,47.82,47.82,47.75,47.75,20096.0,45.0394,45.0394,44.9734,44.9734,20096.0
2023-08-11 13:40:00,47.77,47.79,47.72,47.74,27062.0,44.9923,45.0111,44.9452,44.964,27062.0
2023-08-11 13:45:00,47.73,47.76,47.67,47.71,48425.0,44.9546,44.9829,44.8981,44.9358,48425.0
2023-08-11 13:50:00,47.71,47.73,47.68,47.71,61502.0,44.9358,44.9546,44.9075,44.9358,61502.0
2023-08-11 13:55:00,47.71,47.74,47.66,47.73,36635.0,44.9358,44.964,44.8887,44.9546,36635.0
2023-08-11 14:00:00,47.74,47.76,47.7,47.72,50276.0,44.964,44.9829,44.9263,44.9452,50276.0
2023-08-11 14:05:00,47.73,47.78,47.73,47.75,21823.0,44.9546,45.0017,44.9546,44.9734,21823.0
2023-08-11 14:10:00,47.75,47.76,47.71,47.74,30856.0,44.9734,44.9829,44.9358,44.964,30856.0
2023-08-11 14:15:00,47.75,47.8,47.74,47.8,60625.0,44.9734,45.0205,44.964,45.0205,60625.0
2023-08-11 14:20:00,47.8,47.8,47.75,47.79,28566.0,45.0205,45.0205,44.9734,45.0111,28566.0
2023-08-11 14:25:00,47.79,47.82,47.75,47.77,33223.0,45.0111,45.0394,44.9734,44.9923,33223.0
2023-08-11 14:30:00,47.76,47.81,47.73,47.75,43508.0,44.9829,45.03,44.9546,44.9734,43508.0
2023-08-11 14:35:00,47.74,47.8,47.71,47.8,118783.0,44.964,45.0205,44.9358,45.0205,118783.0
2023-08-11 14:40:00,47.8,47.82,47.75,47.78,76715.0,45.0205,45.0394,44.9734,45.0017,76715.0
2023-08-11 14:45:00,47.78,47.82,47.78,47.81,18782.0,45.0017,45.0394,45.0017,45.03,18782.0
2023-08-11 14:50:00,47.81,47.83,47.79,47.8,19753.0,45.03,45.0488,45.0111,45.0205,19753.0
2023-08-11 14:55:00,47.8,47.81,47.78,47.8,18902.0,45.0205,45.03,45.0017,45.0205,18902.0
2023-08-11 15:00:00,47.8,47.8,47.74,47.76,37248.0,45.0205,45.0205,44.964,44.9829,37248.0
2023-08-11 15:05:00,47.76,47.78,47.72,47.73,84374.0,44.9829,45.0017,44.9452,44.9546,84374.0
2023-08-11 15:10:00,47.72,47.74,47.67,47.71,106223.0,44.9452,44.964,44.8981,44.9358,106223.0
2023-08-11 15:15:00,47.71,47.75,47.69,47.73,99002.0,44.9358,44.9734,44.9169,44.9546,99002.0
2023-08-11 15:20:00,47.73,47.79,47.71,47.79,97534.0,44.9546,45.0111,44.9358,45.0111,97534.0
2023-08-11 15:25:00,47.79,47.81,47.77,47.79,154682.0,45.0111,45.03,44.9923,45.0111,154682.0
2023-08-11 15:30:00,47.79,47.85,47.77,47.85,239228.0,45.0111,45.0676,44.9923,45.0676,239228.0
2023-08-11 15:35:00,47.85,47.87,47.81,47.83,98252.0,45.0676,45.0865,45.03,45.0488,98252.0
2023-08-11 15:40:00,47.83,47.83,47.78,47.8,149348.0,45.0488,45.0488,45.0017,45.0205,149348.0
2023-08-11 15:45:00,47.8,47.82,47.74,47.81,192653.0,45.0205,45.0394,44.964,45.03,192653.0
2023-08-11 15:50:00,47.8,47.83,47.77,47.8,256587.0,45.0205,45.0488,44.9923,45.0205,256587.0
2023-08-11 15:55:00,47.8,47.8,47.71,47.77,541941.0,45.0205,45.0205,44.9358,44.9923,541941.0
2023-08-14 09:30:00,47.38,47.38,46.97,47.13,415302.0,44.625,44.625,44.2388,44.3895,415302.0
2023-08-14 09:35:00,47.1,47.16,46.95,47.07,365080.0,44.3612,44.4177,44.22,44.333,365080.0
2023-08-14 09:40:00,47.07,47.13,46.9,46.94,181085.0,44.333,44.3895,44.1729,44.2105,181085.0
2023-08-14 09:45:00,46.94,46.94,46.66,46.74,256169.0,44.2105,44.2105,43.9468,44.0222,256169.0
2023-08-14 09:50:00,46.74,46.82,46.67,46.76,143555.0,44.0222,44.0975,43.9562,44.041,143555.0
2023-08-14 09:55:00,46.75,46.76,46.66,46.72,93661.0,44.0316,44.041,43.9468,44.0033,93661.0
2023-08-14 10:00:00,46.72,46.8,46.69,46.79,125693.0,44.0033,44.0787,43.9751,44.0693,125693.0
2023-08-14 10:05:00,46.79,46.94,46.78,46.93,116366.0,44.0693,44.2105,44.0598,44.2011,116366.0
2023-08-14 10:10:00,46.92,47.02,46.9,46.95,197857.0,44.1917,44.2859,44.1729,44.22,197857.0
2023-08-14 10:15:00,46.95,46.98,46.91,46.91,71359.0,44.22,44.2482,44.1823,44.1823,71359.0
2023-08-14 10:20:00,46.91,46.97,46.86,46.92,144752.0,44.1823,44.2388,44.1352,44.1917,144752.0
2023-08-14 10:25:00,46.92,46.96,46.82,46.83,65142.0,44.1917,44.2294,44.0975,44.1069,65142.0
2023-08-14 10:30:00,46.83,46.85,46.76,46.83,81105.0,44.1069,44.1258,44.041,44.1069,81105.0
2023-08-14 10:35:00,46.82,46.9,46.77,46.87,90369.0,44.0975,44.1729,44.0504,44.1446,90369.0
2023-08-14 10:40:00,46.87,46.96,46.84,46.95,102800.0,44.1446,44.2294,44.1164,44.22,102800.0
2023-08-14 10:45:00,46.96,47.0,46.91,46.91,65048.0,44.2294,44.2671,44.1823,44.1823,65048.0
2023-08-14 10:50:00,46.9,47.02,46.88,47.01,95344.0,44.1729,44.2859,44.154,44.2765,95344.0
2023-08-14 10:55:00,47.0,47.01,46.94,46.99,72720.0,44.2671,44.2765,44.2105,44.2576,72720.0
2023-08-14 11:00:00,46.99,47.0,46.92,46.94,57538.0,44.2576,44.2671,44.1917,44.2105,57538.0
2023-08-14 11:05:00,46.93,46.94,46.83,46.86,62161.0,44.2011,44.2105,44.1069,44.1352,62161.0
2023-08-14 11:10:00,46.86,46.86,46.8,46.82,34916.0,44.1352,44.1352,44.0787,44.0975,34916.0
2023-08-14 11:15:00,46.81,46.91,46.8,46.91,77313.0,44.0881,44.1823,44.0787,44.1823,77313.0
2023-08-14 11:20:00,46.91,47.02,46.91,46.96,70233.0,44.1823,44.2859,44.1823,44.2294,70233.0
2023-08-14 11:25:00,46.96,46.97,46.88,46.89,225106.0,44.2294,44.2388,44.154,44.1634,225106.0
2023-08-14 11:30:00,46.89,46.91,46.84,46.88,130938.0,44.1634,44.1823,44.1164,44.154,130938.0
2023-08-14 11:35:00,46.88,46.97,46.87,46.95,85220.0,44.154,44.2388,44.1446,44.22,85220.0
2023-08-14 11:40:00,46.96,47.03,46.95,47.0,96996.0,44.2294,44.2953,44.22,44.2671,96996.0
2023-08-14 11:45:00,47.0,47.09,46.99,47.08,121525.0,44.2671,44.3518,44.2576,44.3424,121525.0
2023-08-14 11:50:00,47.09,47.17,47.07,47.16,282704.0,44.3518,44.4272,44.333,44.4177,282704.0
2023-08-14 11:55:00,47.16,47.17,47.06,47.07,94571.0,44.4177,44.4272,44.3236,44.333,94571.0
2023-08-14 12:00:00,47.08,47.15,47.07,47.14,62580.0,44.3424,44.4083,44.333,44.3989,62580.0
2023-08-14 12:05:00,47.13,47.13,47.06,47.06,31028.0,44.3895,44.3895,44.3236,44.3236,31028.0
2023-08-14 12:10:00,47.07,47.13,47.05,47.07,148582.0,44.333,44.3895,44.3141,44.333,148582.0
2023-08-14 12:15:00,47.06,47.08,47.02,47.08,123786.0,44.3236,44.3424,44.2859,44.3424,123786.0
2023-08-14 12:20:00,47.08,47.09,47.03,47.04,46539.0,44.3424,44.3518,44.2953,44.3047,46539.0
2023-08-14 12:25:00,47.04,47.04,46.97,47.03,72209.0,44.3047,44.3047,44.2388,44.2953,72209.0
2023-08-14 12:30:00,47.02,47.1,47.02,47.06,27469.0,44.2859,44.3612,44.2859,44.3236,27469.0
2023-08-14 12:35:00,47.05,47.09,47.03,47.08,25971.0,44.3141,44.3518,44.2953,44.3424,25971.0
2023-08-14 12:40:00,47.08,47.11,47.06,47.11,25576.0,44.3424,44.3707,44.3236,44.3707,25576.0
2023-08-14 12:45:00,47.11,47.13,47.08,47.11,28671.0,44.3707,44.3895,44.3424,44.3707,28671.0
2023-08-14 12:50:00,47.11,47.13,47.08,47.13,113403.0,44.3707,44.3895,44.3424,44.3895,113403.0
2023-08-14 12:55:00,47.12,47.12,47.03,47.05,90358.0,44.3801,44.3801,44.2953,44.3141,90358.0
2023-08-14 13:00:00,47.05,47.06,47.01,47.05,20361.0,44.3141,44.3236,44.2765,44.3141,20361.0
2023-08-14 13:05:00,47.05,47.06,47.01,47.03,43481.0,44.3141,44.3236,44.2765,44.2953,43481.0
2023-08-14 13:10:00,47.03,47.05,47.0,47.04,18593.0,44.2953,44.3141,44.2671,44.3047,18593.0
2023-08-14 13:15:00,47.03,47.04,47.0,47.01,32241.0,44.2953,44.3047,44.2671,44.2765,32241.0
2023-08-14 13:20:00,47.0,47.02,46.94,46.96,21361.0,44.2671,44.2859,44.2105,44.2294,21361.0
2023-08-14 13:25:00,46.95,47.02,46.94,47.01,16831.0,44.22,44.2859,44.2105,44.2765,16831.0
2023-08-14 13:30:00,47.01,47.05,47.01,47.02,37479.0,44.2765,44.3141,44.2765,44.2859,37479.0
2023-08-14 13:35:00,47.02,47.05,47.01,47.02,55548.0,44.2859,44.3141,44.2765,44.2859,55548.0
2023-08-14 13:40:00,47.01,47.01,46.96,46.98,34194.0,44.2765,44.2765,44.2294,44.2482,34194.0
2023-08-14 13:45:00,46.98,47.01,46.98,46.98,42978.0,44.2482,44.2765,44.2482,44.2482,42978.0
2023-08-14 13:50:00,46.98,47.0,46.95,46.96,59254.0,44.2482,44.2671,44.22,44.2294,59254.0
2023-08-14 13:55:00,46.96,47.0,46.95,47.0,22940.0,44.2294,44.2671,44.22,44.2671,22940.0
2023-08-14 14:00:00,47.01,47.01,46.96,47.0,58093.0,44.2765,44.2765,44.2294,44.2671,58093.0
2023-08-14 14:05:00,47.0,47.02,46.92,46.95,51197.0,44.2671,44.2859,44.1917,44.22,51197.0
2023-08-14 14:10:00,46.95,46.98,46.91,46.95,159567.0,44.22,44.2482,44.1823,44.22,159567.0
2023-08-14 14:15:00,46.95,46.95,46.91,46.91,105197.0,44.22,44.22,44.1823,44.1823,105197.0
2023-08-14 14:20:00,46.91,46.95,46.9,46.91,135559.0,44.1823,44.22,44.1729,44.1823,135559.0
2023-08-14 14:25:00,46.92,46.94,46.9,46.9,34929.0,44.1917,44.2105,44.1729,44.1729,34929.0
2023-08-14 14:30:00,46.91,46.91,46.85,46.89,103795.0,44.1823,44.1823,44.1258,44.1634,103795.0
2023-08-14 14:35:00,46.89,46.9,46.85,46.88,57613.0,44.1634,44.1729,44.1258,44.154,57613.0
2023-08-14 14:40:00,46.88,46.9,46.84,46.85,38900.0,44.154,44.1729,44.1164,44.1258,38900.0
2023-08-14 14:45:00,46.84,46.89,46.84,46.86,46055.0,44.1164,44.1634,44.1164,44.1352,46055.0
2023-08-14 14:50:00,46.86,46.86,46.81,46.84,224671.0,44.1352,44.1352,44.0881,44.1164,224671.0
2023-08-14 14:55:00,46.83,46.89,46.82,46.87,52503.0,44.1069,44.1634,44.0975,44.1446,52503.0
2023-08-14 15:00:00,46.87,46.88,46.83,46.84,132705.0,44.1446,44.154,44.1069,44.1164,132705.0
2023-08-14 15:05:00,46.85,46.9,46.81,46.84,158652.0,44.1258,44.1729,44.0881,44.1164,158652.0
2023-08-14 15:10:00,46.83,46.84,46.8,46.82,167750.0,44.1069,44.1164,44.0787,44.0975,167750.0
2023-08-14 15:15:00,46.83,46.83,46.77,46.82,324521.0,44.1069,44.1069,44.0504,44.0975,324521.0
2023-08-14 15:20:00,46.82,46.83,46.77,46.78,50662.0,44.0975,44.1069,44.0504,44.0598,50662.0
2023-08-14 15:25:00,46.78,46.81,46.76,46.78,152594.0,44.0598,44.0881,44.041,44.0598,152594.0
2023-08-14 15:30:00,46.78,46.78,46.74,46.75,74653.0,44.0598,44.0598,44.0222,44.0316,74653.0
2023-08-14 15:35:00,46.75,46.8,46.74,46.77,122006.0,44.0316,44.0787,44.0222,44.0504,122006.0
2023-08-14 15:40:00,46.77,46.84,46.76,46.83,237178.0,44.0504,44.1164,44.041,44.1069,237178.0
2023-08-14 15:45:00,46.84,46.88,46.82,46.88,267836.0,44.1164,44.154,44.0975,44.154,267836.0
2023-08-14 15:50:00,46.87,46.89,46.82,46.87,403329.0,44.1446,44.1634,44.0975,44.1446,403329.0
2023-08-14 15:55:00,46.87,46.89,46.82,46.87,840076.0,44.1446,44.1634,44.0975,44.1446,840076.0
2023-08-15 09:30:00,46.05,46.35,46.0,46.1,766838.0,43.3723,43.6548,43.3252,43.4194,766838.0
2023-08-15 09:35:00,46.09,46.15,45.91,45.97,477210.0,43.41,43.4665,43.2404,43.2969,477210.0
2023-08-15 09:40:00,45.97,46.03,45.74,45.76,551956.0,43.2969,43.3535,43.0803,43.0992,551956.0
2023-08-15 09:45:00,45.75,45.75,45.62,45.71,570621.0,43.0897,43.0897,42.9673,43.0521,570621.0
2023-08-15 09:50:00,45.72,45.91,45.68,45.82,249477.0,43.0615,43.2404,43.0238,43.1557,249477.0
2023-08-15 09:55:00,45.81,45.96,45.77,45.96,234120.0,43.1462,43.2875,43.1086,43.2875,234120.0
2023-08-15 10:00:00,45.95,46.0,45.72,45.82,292628.0,43.2781,43.3252,43.0615,43.1557,292628.0
2023-08-15 10:05:00,45.82,45.83,45.67,45.72,165749.0,43.1557,43.1651,43.0144,43.0615,165749.0
2023-08-15 10:10:00,45.72,45.84,45.71,45.73,141962.0,43.0615,43.1745,43.0521,43.0709,141962.0
2023-08-15 10:15:00,45.73,45.76,45.65,45.69,367553.0,43.0709,43.0992,42.9955,43.0332,367553.0
2023-08-15 10:20:00,45.69,45.72,45.64,45.66,246338.0,43.0332,43.0615,42.9861,43.005,246338.0
2023-08-15 10:25:00,45.67,45.71,45.63,45.7,245209.0,43.0144,43.0521,42.9767,43.0426,245209.0
2023-08-15 10:30:00,45.7,45.78,45.69,45.73,135253.0,43.0426,43.118,43.0332,43.0709,135253.0
2023-08-15 10:35:00,45.73,45.8,45.63,45.8,128032.0,43.0709,43.1368,42.9767,43.1368,128032.0
2023-08-15 10:40:00,45.8,45.85,45.77,45.82,119118.0,43.1368,43.1839,43.1086,43.1557,119118.0
2023-08-15 10:45:00,45.82,45.86,45.72,45.73,265392.0,43.1557,43.1933,43.0615,43.0709,265392.0
2023-08-15 10:50:00,45.73,45.8,45.72,45.76,106631.0,43.0709,43.1368,43.0615,43.0992,106631.0
2023-08-15 10:55:00,45.76,45.86,45.74,45.84,68928.0,43.0992,43.1933,43.0803,43.1745,68928.0
2023-08-15 11:00:00,45.84,46.03,45.83,46.03,1339729.0,43.1745,43.3535,43.1651,43.3535,1339729.0
2023-08-15 11:05:00,46.03,46.09,45.96,46.07,159829.0,43.3535,43.41,43.2875,43.3911,159829.0
2023-08-15 11:10:00,46.08,46.1,46.04,46.09,262328.0,43.4005,43.4194,43.3629,43.41,262328.0
2023-08-15 11:15:00,46.09,46.1,45.99,46.02,185564.0,43.41,43.4194,43.3158,43.344,185564.0
2023-08-15 11:20:00,46.02,46.02,45.94,46.0,118119.0,43.344,43.344,43.2687,43.3252,118119.0
2023-08-15 11:25:00,46.0,46.0,45.92,45.94,108587.0,43.3252,43.3252,43.2498,43.2687,108587.0
2023-08-15 11:30:00,45.93,45.97,45.91,45.94,80037.0,43.2593,43.2969,43.2404,43.2687,80037.0
2023-08-15 11:35:00,45.95,45.96,45.83,45.84,80668.0,43.2781,43.2875,43.1651,43.1745,80668.0
2023-08-15 11:40:00,45.85,45.85,45.66,45.66,139694.0,43.1839,43.1839,43.005,43.005,139694.0
2023-08-15 11:45:00,45.66,45.77,45.66,45.73,102828.0,43.005,43.1086,43.005,43.0709,102828.0
2023-08-15 11:50:00,45.73,45.77,45.71,45.74,70004.0,43.0709,43.1086,43.0521,43.0803,70004.0
2023-08-15 11:55:00,45.73,45.78,45.71,45.78,86311.0,43.0709,43.118,43.0521,43.118,86311.0
2023-08-15 12:00:00,45.78,45.83,45.75,45.75,79545.0,43.118,43.1651,43.0897,43.0897,79545.0
2023-08-15 12:05:00,45.76,45.76,45.65,45.68,91432.0,43.0992,43.0992,42.9955,43.0238,91432.0
2023-08-15 12:10:00,45.68,45.68,45.61,45.66,41895.0,43.0238,43.0238,42.9579,43.005,41895.0
2023-08-15 12:15:00,45.66,45.71,45.65,45.7,59853.0,43.005,43.0521,42.9955,43.0426,59853.0
2023-08-15 12:20:00,45.69,45.72,45.66,45.68,38550.0,43.0332,43.0615,43.005,43.0238,38550.0
2023-08-15 12:25:00,45.67,45.69,45.64,45.69,67423.0,43.0144,43.0332,42.9861,43.0332,67423.0
2023-08-15 12:30:00,45.69,45.7,45.57,45.61,199216.0,43.0332,43.0426,42.9202,42.9579,199216.0
2023-08-15 12:35:00,45.6,45.62,45.56,45.6,70571.0,42.9485,42.9673,42.9108,42.9485,70571.0
2023-08-15 12:40:00,45.61,45.61,45.52,45.53,59357.0,42.9579,42.9579,42.8731,42.8825,59357.0
2023-08-15 12:45:00,45.52,45.53,45.46,45.48,228181.0,42.8731,42.8825,42.8166,42.8354,228181.0
2023-08-15 12:50:00,45.48,45.52,45.44,45.51,271159.0,42.8354,42.8731,42.7978,42.8637,271159.0
2023-08-15 12:55:00,45.51,45.55,45.45,45.52,144594.0,42.8637,42.9014,42.8072,42.8731,144594.0
2023-08-15 13:00:00,45.51,45.52,45.44,45.48,108593.0,42.8637,42.8731,42.7978,42.8354,108593.0
2023-08-15 13:05:00,45.48,45.5,45.41,45.42,141902.0,42.8354,42.8543,42.7695,42.7789,141902.0
2023-08-15 13:10:00,45.42,45.46,45.42,45.44,78224.0,42.7789,42.8166,42.7789,42.7978,78224.0
2023-08-15 13:15:00,45.44,45.48,45.4,45.47,174245.0,42.7978,42.8354,42.7601,42.826,174245.0
2023-08-15 13:20:00,45.46,45.47,45.42,45.45,70557.0,42.8166,42.826,42.7789,42.8072,70557.0
2023-08-15 13:25:00,45.45,45.49,45.45,45.47,110114.0,42.8072,42.8449,42.8072,42.826,110114.0
2023-08-15 13:30:00,45.46,45.47,45.38,45.39,84692.0,42.8166,42.826,42.7412,42.7507,84692.0
2023-08-15 13:35:00,45.39,45.4,45.3,45.32,132734.0,42.7507,42.7601,42.6659,42.6847,132734.0
2023-08-15 13:40:00,45.32,45.33,45.26,45.3,114633.0,42.6847,42.6942,42.6282,42.6659,114633.0
2023-08-15 13:45:00,45.3,45.34,45.25,45.27,87772.0,42.6659,42.7036,42.6188,42.6376,87772.0
2023-08-15 13:50:00,45.27,45.4,45.26,45.34,433205.0,42.6376,42.7601,42.6282,42.7036,433205.0
2023-08-15 13:55:00,45.35,45.38,45.32,45.35,50200.0,42.713,42.7412,42.6847,42.713,50200.0
2023-08-15 14:00:00,45.35,45.38,45.33,45.34,55380.0,42.713,42.7412,42.6942,42.7036,55380.0
2023-08-15 14:05:00,45.35,45.41,45.34,45.37,86644.0,42.713,42.7695,42.7036,42.7318,86644.0
2023-08-15 14:10:00,45.37,45.38,45.32,45.34,108516.0,42.7318,42.7412,42.6847,42.7036,108516.0
2023-08-15 14:15:00,45.34,45.36,45.31,45.33,94893.0,42.7036,42.7224,42.6753,42.6942,94893.0
2023-08-15 14:20:00,45.34,45.36,45.32,45.34,38015.0,42.7036,42.7224,42.6847,42.7036,38015.0
2023-08-15 14:25:00,45.33,45.38,45.32,45.34,101936.0,42.6942,42.7412,42.6847,42.7036,101936.0
2023-08-15 14:30:00,45.34,45.4,45.33,45.39,66913.0,42.7036,42.7601,42.6942,42.7507,66913.0
2023-08-15 14:35:00,45.39,45.42,45.35,45.41,212150.0,42.7507,42.7789,42.713,42.7695,212150.0
2023-08-15 14:40:00,45.41,45.44,45.4,45.44,44419.0,42.7695,42.7978,42.7601,42.7978,44419.0
2023-08-15 14:45:00,45.44,45.44,45.41,45.44,52676.0,42.7978,42.7978,42.7695,42.7978,52676.0
2023-08-15 14:50:00,45.44,45.5,45.42,45.47,235381.0,42.7978,42.8543,42.7789,42.826,235381.0
2023-08-15 14:55:00,45.47,45.47,45.41,45.44,74859.0,42.826,42.826,42.7695,42.7978,74859.0
2023-08-15 15:00:00,45.44,45.49,45.42,45.46,105321.0,42.7978,42.8449,42.7789,42.8166,105321.0
2023-08-15 15:05:00,45.46,45.47,45.42,45.46,199882.0,42.8166,42.826,42.7789,42.8166,199882.0
2023-08-15 15:10:00,45.46,45.48,45.4,45.42,298090.0,42.8166,42.8354,42.7601,42.7789,298090.0
2023-08-15 15:15:00,45.41,45.43,45.38,45.4,317598.0,42.7695,42.7883,42.7412,42.7601,317598.0
2023-08-15 15:20:00,45.4,45.41,45.33,45.34,143489.0,42.7601,42.7695,42.6942,42.7036,143489.0
2023-08-15 15:25:00,45.34,45.34,45.15,45.17,275009.0,42.7036,42.7036,42.5246,42.5435,275009.0
2023-08-15 15:30:00,45.16,45.28,45.14,45.25,407951.0,42.534,42.6471,42.5152,42.6188,407951.0
2023-08-15 15:35:00,45.25,45.28,45.24,45.26,185954.0,42.6188,42.6471,42.6094,42.6282,185954.0
2023-08-15 15:40:00,45.26,45.31,45.26,45.31,322554.0,42.6282,42.6753,42.6282,42.6753,322554.0
2023-08-15 15:45:00,45.3,45.39,45.3,45.39,455395.0,42.6659,42.7507,42.6659,42.7507,455395.0
2023-08-15 15:50:00,45.38,45.39,45.32,45.32,594708.0,42.7412,42.7507,42.6847,42.6847,594708.0
2023-08-15 15:55:00,45.32,45.35,45.26,45.28,987264.0,42.6847,42.713,42.6282,42.6471,987264.0
2023-08-16 09:30:00,45.11,45.42,45.11,45.38,399126.0,42.4869,42.7789,42.4869,42.7412,399126.0
2023-08-16 09:35:00,45.39,45.52,45.28,45.28,241555.0,42.7507,42.8731,42.6471,42.6471,241555.0
2023-08-16 09:40:00,45.28,45.39,45.25,45.37,126368.0,42.6471,42.7507,42.6188,42.7318,126368.0
2023-08-16 09:45:00,45.37,45.49,45.36,45.46,235018.0,42.7318,42.8449,42.7224,42.8166,235018.0
2023-08-16 09:50:00,45.46,45.52,45.35,45.37,155952.0,42.8166,42.8731,42.713,42.7318,155952.0
2023-08-16 09:55:00,45.36,45.36,45.19,45.22,206607.0,42.7224,42.7224,42.5623,42.5906,206607.0
2023-08-16 10:00:00,45.23,45.26,45.05,45.08,151529.0,42.6,42.6282,42.4304,42.4587,151529.0
2023-08-16 10:05:00,45.07,45.18,45.07,45.1,86919.0,42.4493,42.5529,42.4493,42.4775,86919.0
2023-08-16 10:10:00,45.09,45.18,45.01,45.01,152428.0,42.4681,42.5529,42.3928,42.3928,152428.0
2023-08-16 10:15:00,45.01,45.08,44.98,45.01,168402.0,42.3928,42.4587,42.3645,42.3928,168402.0
2023-08-16 10:20:00,45.01,45.05,44.88,44.88,158163.0,42.3928,42.4304,42.2703,42.2703,158163.0
2023-08-16 10:25:00,44.88,44.96,44.85,44.91,145440.0,42.2703,42.3457,42.2421,42.2986,145440.0
2023-08-16 10:30:00,44.92,45.0,44.89,44.95,137150.0,42.308,42.3833,42.2797,42.3363,137150.0
2023-08-16 10:35:00,44.95,44.95,44.84,44.86,200348.0,42.3363,42.3363,42.2326,42.2515,200348.0
2023-08-16 10:40:00,44.87,44.9,44.84,44.89,102680.0,42.2609,42.2892,42.2326,42.2797,102680.0
2023-08-16 10:45:00,44.89,44.94,44.84,44.85,129287.0,42.2797,42.3268,42.2326,42.2421,129287.0
2023-08-16 10:50:00,44.85,45.0,44.85,44.99,36501.0,42.2421,42.3833,42.2421,42.3739,36501.0
2023-08-16 10:55:00,45.0,45.04,44.96,45.01,106322.0,42.3833,42.421,42.3457,42.3928,106322.0
2023-08-16 11:00:00,45.01,45.01,44.94,44.95,158684.0,42.3928,42.3928,42.3268,42.3363,158684.0
2023-08-16 11:05:00,44.95,44.99,44.9,44.94,112051.0,42.3363,42.3739,42.2892,42.3268,112051.0
2023-08-16 11:10:00,44.94,44.96,44.91,44.93,86500.0,42.3268,42.3457,42.2986,42.3174,86500.0
2023-08-16 11:15:00,44.94,45.02,44.93,44.95,72973.0,42.3268,42.4022,42.3174,42.3363,72973.0
2023-08-16 11:20:00,44.95,45.0,44.94,45.0,67753.0,42.3363,42.3833,42.3268,42.3833,67753.0
2023-08-16 11:25:00,45.0,45.01,44.96,44.99,38800.0,42.3833,42.3928,42.3457,42.3739,38800.0
2023-08-16 11:30:00,44.98,45.04,44.97,45.03,61975.0,42.3645,42.421,42.3551,42.4116,61975.0
2023-08-16 11:35:00,45.03,45.03,44.96,44.98,71882.0,42.4116,42.4116,42.3457,42.3645,71882.0
2023-08-16 11:40:00,44.97,45.06,44.96,45.04,74971.0,42.3551,42.4399,42.3457,42.421,74971.0
2023-08-16 11:45:00,45.04,45.06,44.98,45.01,56032.0,42.421,42.4399,42.3645,42.3928,56032.0
2023-08-16 11:50:00,45.0,45.02,44.97,44.98,105947.0,42.3833,42.4022,42.3551,42.3645,105947.0
2023-08-16 11:55:00,44.98,44.98,44.93,44.98,117336.0,42.3645,42.3645,42.3174,42.3645,117336.0
2023-08-16 12:00:00,44.98,45.02,44.96,45.0,55535.0,42.3645,42.4022,42.3457,42.3833,55535.0
2023-08-16 12:05:00,44.99,45.03,44.98,45.03,44698.0,42.3739,42.4116,42.3645,42.4116,44698.0
2023-08-16 12:10:00,45.03,45.03,44.95,44.99,55299.0,42.4116,42.4116,42.3363,42.3739,55299.0
2023-08-16 12:15:00,45.0,45.06,44.98,45.03,96409.0,42.3833,42.4399,42.3645,42.4116,96409.0
2023-08-16 12:20:00,45.03,45.05,45.0,45.05,34172.0,42.4116,42.4304,42.3833,42.4304,34172.0
2023-08-16 12:25:00,45.05,45.09,45.02,45.06,101794.0,42.4304,42.4681,42.4022,42.4399,101794.0
2023-08-16 12:30:00,45.06,45.09,45.04,45.09,44274.0,42.4399,42.4681,42.421,42.4681,44274.0
2023-08-16 12:35:00,45.09,45.13,45.09,45.11,50424.0,42.4681,42.5058,42.4681,42.4869,50424.0
2023-08-16 12:40:00,45.11,45.14,45.1,45.12,48715.0,42.4869,42.5152,42.4775,42.4964,48715.0
2023-08-16 12:45:00,45.12,45.12,45.05,45.05,79382.0,42.4964,42.4964,42.4304,42.4304,79382.0
2023-08-16 12:50:00,45.05,45.1,45.05,45.07,54476.0,42.4304,42.4775,42.4304,42.4493,54476.0
2023-08-16 12:55:00,45.06,45.1,45.05,45.09,30285.0,42.4399,42.4775,42.4304,42.4681,30285.0
2023-08-16 13:00:00,45.08,45.09,45.05,45.05,32018.0,42.4587,42.4681,42.4304,42.4304,32018.0
2023-08-16 13:05:00,45.05,45.07,44.95,44.95,56931.0,42.4304,42.4493,42.3363,42.3363,56931.0
2023-08-16 13:10:00,44.95,44.96,44.91,44.93,34216.0,42.3363,42.3457,42.2986,42.3174,34216.0
2023-08-16 13:15:00,44.93,44.96,44.89,44.95,31269.0,42.3174,42.3457,42.2797,42.3363,31269.0
2023-08-16 13:20:00,44.96,44.99,44.94,44.97,35265.0,42.3457,42.3739,42.3268,42.3551,35265.0
2023-08-16 13:25:00,44.97,44.99,44.91,44.93,65528.0,42.3551,42.3739,42.2986,42.3174,65528.0
2023-08-16 13:30:00,44.92,44.94,44.88,44.9,54983.0,42.308,42.3268,42.2703,42.2892,54983.0
2023-08-16 13:35:00,44.91,44.94,44.88,44.91,42123.0,42.2986,42.3268,42.2703,42.2986,42123.0
2023-08-16 13:40:00,44.91,45.0,44.9,44.95,91315.0,42.2986,42.3833,42.2892,42.3363,91315.0
2023-08-16 13:45:00,44.96,45.03,44.95,45.02,40251.0,42.3457,42.4116,42.3363,42.4022,40251.0
2023-08-16 13:50:00,45.03,45.07,45.03,45.07,47666.0,42.4116,42.4493,42.4116,42.4493,47666.0
2023-08-16 13:55:00,45.07,45.08,45.03,45.04,96257.0,42.4493,42.4587,42.4116,42.421,96257.0
2023-08-16 14:00:00,45.04,45.04,44.9,44.93,184606.0,42.421,42.421,42.2892,42.3174,184606.0
2023-08-16 14:05:00,44.93,44.96,44.9,44.93,113109.0,42.3174,42.3457,42.2892,42.3174,113109.0
2023-08-16 14:10:00,44.92,44.94,44.87,44.89,169238.0,42.308,42.3268,42.2609,42.2797,169238.0
2023-08-16 14:15:00,44.88,44.97,44.88,44.96,113666.0,42.2703,42.3551,42.2703,42.3457,113666.0
2023-08-16 14:20:00,44.97,45.02,44.96,44.97,59742.0,42.3551,42.4022,42.3457,42.3551,59742.0
2023-08-16 14:25:00,44.97,45.0,44.93,44.98,48852.0,42.3551,42.3833,42.3174,42.3645,48852.0
2023-08-16 14:30:00,44.98,45.03,44.97,45.0,63608.0,42.3645,42.4116,42.3551,42.3833,63608.0
2023-08-16 14:35:00,45.0,45.03,44.98,44.98,52173.0,42.3833,42.4116,42.3645,42.3645,52173.0
2023-08-16 14:40:00,44.98,45.0,44.94,44.98,46695.0,42.3645,42.3833,42.3268,42.3645,46695.0
2023-08-16 14:45:00,44.98,45.0,44.91,44.93,45784.0,42.3645,42.3833,42.2986,42.3174,45784.0
2023-08-16 14:50:00,44.92,44.93,44.87,44.88,69007.0,42.308,42.3174,42.2609,42.2703,69007.0
2023-08-16 14:55:00,44.88,44.92,44.85,44.91,63514.0,42.2703,42.308,42.2421,42.2986,63514.0
2023-08-16 15:00:00,44.91,44.93,44.87,44.92,64648.0,42.2986,42.3174,42.2609,42.308,64648.0
2023-08-16 15:05:00,44.91,44.92,44.85,44.89,83268.0,42.2986,42.308,42.2421,42.2797,83268.0
2023-08-16 15:10:00,44.89,44.91,44.78,44.79,214367.0,42.2797,42.2986,42.1761,42.1856,214367.0
2023-08-16 15:15:00,44.79,44.79,44.7,44.75,150328.0,42.1856,42.1856,42.1008,42.1479,150328.0
2023-08-16 15:20:00,44.75,44.84,44.74,44.79,279346.0,42.1479,42.2326,42.1385,42.1856,279346.0
2023-08-16 15:25:00,44.79,44.84,44.76,44.83,122447.0,42.1856,42.2326,42.1573,42.2232,122447.0
2023-08-16 15:30:00,44.83,44.88,44.81,44.87,157280.0,42.2232,42.2703,42.2044,42.2609,157280.0
2023-08-16 15:35:00,44.87,44.88,44.81,44.84,124585.0,42.2609,42.2703,42.2044,42.2326,124585.0
2023-08-16 15:40:00,44.83,44.88,44.81,44.88,147912.0,42.2232,42.2703,42.2044,42.2703,147912.0
2023-08-16 15:45:00,44.88,44.98,44.86,44.96,501771.0,42.2703,42.3645,42.2515,42.3457,501771.0
2023-08-16 15:50:00,44.95,44.96,44.84,44.84,276736.0,42.3363,42.3457,42.2326,42.2326,276736.0
2023-08-16 15:55:00,44.84,44.86,44.78,44.79,763201.0,42.2326,42.2515,42.1761,42.1856,763201.0
2023-08-17 09:30:00,44.95,45.27,44.95,45.18,401287.0,42.3363,42.6376,42.3363,42.5529,401287.0
2023-08-17 09:35:00,45.18,45.2,44.97,45.03,219005.0,42.5529,42.5717,42.3551,42.4116,219005.0
2023-08-17 09:40:00,45.03,45.07,44.91,44.92,114336.0,42.4116,42.4493,42.2986,42.308,114336.0
2023-08-17 09:45:00,44.92,44.97,44.79,44.84,145150.0,42.308,42.3551,42.1856,42.2326,145150.0
2023-08-17 09:50:00,44.84,44.88,44.76,44.78,252349.0,42.2326,42.2703,42.1573,42.1761,252349.0
2023-08-17 09:55:00,44.78,44.82,44.72,44.81,171931.0,42.1761,42.2138,42.1196,42.2044,171931.0
2023-08-17 10:00:00,44.81,44.98,44.81,44.97,83157.0,42.2044,42.3645,42.2044,42.3551,83157.0
2023-08-17 10:05:00,44.98,45.09,44.93,45.08,88524.0,42.3645,42.4681,42.3174,42.4587,88524.0
2023-08-17 10:10:00,45.09,45.09,45.0,45.05,86411.0,42.4681,42.4681,42.3833,42.4304,86411.0
2023-08-17 10:15:00,45.05,45.13,45.04,45.08,79064.0,42.4304,42.5058,42.421,42.4587,79064.0
2023-08-17 10:20:00,45.08,45.12,45.03,45.08,64611.0,42.4587,42.4964,42.4116,42.4587,64611.0
2023-08-17 10:25:00,45.08,45.12,45.06,45.08,30964.0,42.4587,42.4964,42.4399,42.4587,30964.0
2023-08-17 10:30:00,45.07,45.13,44.96,44.96,175873.0,42.4493,42.5058,42.3457,42.3457,175873.0
2023-08-17 10:35:00,44.96,44.99,44.88,44.94,115188.0,42.3457,42.3739,42.2703,42.3268,115188.0
2023-08-17 10:40:00,44.94,44.98,44.87,44.89,140466.0,42.3268,42.3645,42.2609,42.2797,140466.0
2023-08-17 10:45:00,44.9,44.95,44.85,44.94,162837.0,42.2892,42.3363,42.2421,42.3268,162837.0
2023-08-17 10:50:00,44.95,44.97,44.91,44.93,63137.0,42.3363,42.3551,42.2986,42.3174,63137.0
2023-08-17 10:55:00,44.93,44.97,44.93,44.93,107016.0,42.3174,42.3551,42.3174,42.3174,107016.0
2023-08-17 11:00:00,44.94,44.96,44.89,44.91,87248.0,42.3268,42.3457,42.2797,42.2986,87248.0
2023-08-17 11:05:00,44.91,44.97,44.9,44.94,59408.0,42.2986,42.3551,42.2892,42.3268,59408.0
2023-08-17 11:10:00,44.94,44.96,44.91,44.93,68897.0,42.3268,42.3457,42.2986,42.3174,68897.0
2023-08-17 11:15:00,44.92,44.98,44.88,44.97,86224.0,42.308,42.3645,42.2703,42.3551,86224.0
2023-08-17 11:20:00,44.98,44.98,44.89,44.91,65525.0,42.3645,42.3645,42.2797,42.2986,65525.0
2023-08-17 11:25:00,44.91,44.92,44.84,44.85,61505.0,42.2986,42.308,42.2326,42.2421,61505.0
2023-08-17 11:30:00,44.84,44.86,44.81,44.83,61218.0,42.2326,42.2515,42.2044,42.2232,61218.0
2023-08-17 11:35:00,44.84,44.85,44.76,44.77,202205.0,42.2326,42.2421,42.1573,42.1667,202205.0
2023-08-17 11:40:00,44.77,44.8,44.73,44.76,183579.0,42.1667,42.195,42.129,42.1573,183579.0
2023-08-17 11:45:00,44.75,44.76,44.66,44.66,144899.0,42.1479,42.1573,42.0631,42.0631,144899.0
2023-08-17 11:50:00,44.66,44.74,44.65,44.69,107998.0,42.0631,42.1385,42.0537,42.0914,107998.0
2023-08-17 11:55:00,44.69,44.82,44.68,44.82,135840.0,42.0914,42.2138,42.082,42.2138,135840.0
2023-08-17 12:00:00,44.82,44.85,44.81,44.85,96095.0,42.2138,42.2421,42.2044,42.2421,96095.0
2023-08-17 12:05:00,44.84,44.84,44.79,44.81,39057.0,42.2326,42.2326,42.1856,42.2044,39057.0
2023-08-17 12:10:00,44.81,44.83,44.77,44.79,115632.0,42.2044,42.2232,42.1667,42.1856,115632.0
2023-08-17 12:15:00,44.78,44.8,44.73,44.8,31603.0,42.1761,42.195,42.129,42.195,31603.0
2023-08-17 12:20:00,44.79,44.93,44.79,44.93,68563.0,42.1856,42.3174,42.1856,42.3174,68563.0
2023-08-17 12:25:00,44.93,44.97,44.91,44.95,37103.0,42.3174,42.3551,42.2986,42.3363,37103.0
2023-08-17 12:30:00,44.96,44.97,44.88,44.89,24332.0,42.3457,42.3551,42.2703,42.2797,24332.0
2023-08-17 12:35:00,44.89,44.89,44.86,44.87,19475.0,42.2797,42.2797,42.2515,42.2609,19475.0
2023-08-17 12:40:00,44.87,44.9,44.85,44.86,44509.0,42.2609,42.2892,42.2421,42.2515,44509.0
2023-08-17 12:45:00,44.85,44.86,44.8,44.84,53461.0,42.2421,42.2515,42.195,42.2326,53461.0
2023-08-17 12:50:00,44.84,44.9,44.83,44.88,18383.0,42.2326,42.2892,42.2232,42.2703,18383.0
2023-08-17 12:55:00,44.88,44.9,44.87,44.88,53122.0,42.2703,42.2892,42.2609,42.2703,53122.0
2023-08-17 13:00:00,44.89,44.9,44.85,44.85,15376.0,42.2797,42.2892,42.2421,42.2421,15376.0
2023-08-17 13:05:00,44.85,44.87,44.82,44.84,17534.0,42.2421,42.2609,42.2138,42.2326,17534.0
2023-08-17 13:10:00,44.83,44.87,44.81,44.85,94239.0,42.2232,42.2609,42.2044,42.2421,94239.0
2023-08-17 13:15:00,44.84,44.87,44.81,44.82,68856.0,42.2326,42.2609,42.2044,42.2138,68856.0
2023-08-17 13:20:00,44.81,44.84,44.81,44.84,84864.0,42.2044,42.2326,42.2044,42.2326,84864.0
2023-08-17 13:25:00,44.83,44.89,44.82,44.86,34382.0,42.2232,42.2797,42.2138,42.2515,34382.0
2023-08-17 13:30:00,44.86,44.87,44.84,44.86,21452.0,42.2515,42.2609,42.2326,42.2515,21452.0
2023-08-17 13:35:00,44.86,44.87,44.82,44.83,48993.0,42.2515,42.2609,42.2138,42.2232,48993.0
2023-08-17 13:40:00,44.83,44.84,44.76,44.79,76363.0,42.2232,42.2326,42.1573,42.1856,76363.0
2023-08-17 13:45:00,44.78,44.81,44.76,44.76,102738.0,42.1761,42.2044,42.1573,42.1573,102738.0
2023-08-17 13:50:00,44.76,44.81,44.76,44.79,45863.0,42.1573,42.2044,42.1573,42.1856,45863.0
2023-08-17 13:55:00,44.79,44.8,44.76,44.78,52258.0,42.1856,42.195,42.1573,42.1761,52258.0
2023-08-17 14:00:00,44.78,44.79,44.75,44.75,35761.0,42.1761,42.1856,42.1479,42.1479,35761.0
2023-08-17 14:05:00,44.75,44.76,44.72,44.75,35994.0,42.1479,42.1573,42.1196,42.1479,35994.0
2023-08-17 14:10:00,44.75,44.78,44.72,44.75,28675.0,42.1479,42.1761,42.1196,42.1479,28675.0
2023-08-17 14:15:00,44.74,44.76,44.72,44.75,91023.0,42.1385,42.1573,42.1196,42.1479,91023.0
2023-08-17 14:20:00,44.74,44.76,44.72,44.74,43426.0,42.1385,42.1573,42.1196,42.1385,43426.0
2023-08-17 14:25:00,44.75,44.8,44.74,44.77,37576.0,42.1479,42.195,42.1385,42.1667,37576.0
2023-08-17 14:30:00,44.76,44.77,44.72,44.73,40065.0,42.1573,42.1667,42.1196,42.129,40065.0
2023-08-17 14:35:00,44.73,44.8,44.72,44.77,88350.0,42.129,42.195,42.1196,42.1667,88350.0
2023-08-17 14:40:00,44.77,44.78,44.74,44.76,43745.0,42.1667,42.1761,42.1385,42.1573,43745.0
2023-08-17 14:45:00,44.76,44.77,44.7,44.72,209862.0,42.1573,42.1667,42.1008,42.1196,209862.0
2023-08-17 14:50:00,44.71,44.73,44.64,44.65,211852.0,42.1102,42.129,42.0443,42.0537,211852.0
2023-08-17 14:55:00,44.65,44.66,44.57,44.62,249406.0,42.0537,42.0631,41.9783,42.0254,249406.0
2023-08-17 15:00:00,44.62,44.68,44.61,44.66,421859.0,42.0254,42.082,42.016,42.0631,421859.0
2023-08-17 15:05:00,44.66,44.74,44.65,44.7,161769.0,42.0631,42.1385,42.0537,42.1008,161769.0
2023-08-17 15:10:00,44.71,44.75,44.7,44.75,92555.0,42.1102,42.1479,42.1008,42.1479,92555.0
2023-08-17 15:15:00,44.75,44.78,44.67,44.78,370242.0,42.1479,42.1761,42.0725,42.1761,370242.0
2023-08-17 15:20:00,44.78,44.8,44.69,44.71,231083.0,42.1761,42.195,42.0914,42.1102,231083.0
2023-08-17 15:25:00,44.7,44.79,44.7,44.78,294793.0,42.1008,42.1856,42.1008,42.1761,294793.0
2023-08-17 15:30:00,44.79,44.82,44.75,44.78,188702.0,42.1856,42.2138,42.1479,42.1761,188702.0
2023-08-17 15:35:00,44.78,44.84,44.77,44.82,379959.0,42.1761,42.2326,42.1667,42.2138,379959.0
2023-08-17 15:40:00,44.82,44.86,44.81,44.84,142543.0,42.2138,42.2515,42.2044,42.2326,142543.0
2023-08-17 15:45:00,44.83,44.89,44.81,44.85,246220.0,42.2232,42.2797,42.2044,42.2421,246220.0
2023-08-17 15:50:00,44.84,44.89,44.82,44.89,195027.0,42.2326,42.2797,42.2138,42.2797,195027.0
2023-08-17 15:55:00,44.89,44.9,44.78,44.8,516204.0,42.2797,42.2892,42.1761,42.195,516204.0
2023-08-18 09:30:00,44.33,44.57,44.17,44.55,500773.0,41.7523,41.9783,41.6016,41.9595,500773.0
2023-08-18 09:35:00,44.55,44.57,44.36,44.39,172619.0,41.9595,41.9783,41.7806,41.8088,172619.0
2023-08-18 09:40:00,44.39,44.53,44.26,44.48,258391.0,41.8088,41.9407,41.6864,41.8936,258391.0
2023-08-18 09:45:00,44.47,44.85,44.47,44.84,204658.0,41.8842,42.2421,41.8842,42.2326,204658.0
2023-08-18 09:50:00,44.84,44.88,44.73,44.78,235963.0,42.2326,42.2703,42.129,42.1761,235963.0
2023-08-18 09:55:00,44.77,44.79,44.63,44.64,139818.0,42.1667,42.1856,42.0349,42.0443,139818.0
2023-08-18 10:00:00,44.64,44.66,44.59,44.63,188783.0,42.0443,42.0631,41.9972,42.0349,188783.0
2023-08-18 10:05:00,44.63,44.66,44.57,44.6,131986.0,42.0349,42.0631,41.9783,42.0066,131986.0
2023-08-18 10:10:00,44.59,44.6,44.49,44.5,92926.0,41.9972,42.0066,41.903,41.9124,92926.0
2023-08-18 10:15:00,44.49,44.59,44.41,44.59,74324.0,41.903,41.9972,41.8277,41.9972,74324.0
2023-08-18 10:20:00,44.59,44.64,44.53,44.53,268162.0,41.9972,42.0443,41.9407,41.9407,268162.0
2023-08-18 10:25:00,44.52,44.52,44.42,44.48,158811.0,41.9313,41.9313,41.8371,41.8936,158811.0
2023-08-18 10:30:00,44.47,44.62,44.46,44.61,78946.0,41.8842,42.0254,41.8747,42.016,78946.0
2023-08-18 10:35:00,44.62,44.63,44.56,44.59,125218.0,42.0254,42.0349,41.9689,41.9972,125218.0
2023-08-18 10:40:00,44.59,44.67,44.58,44.65,116048.0,41.9972,42.0725,41.9878,42.0537,116048.0
2023-08-18 10:45:00,44.64,44.74,44.59,44.74,113297.0,42.0443,42.1385,41.9972,42.1385,113297.0
2023-08-18 10:50:00,44.74,44.83,44.73,44.81,263015.0,42.1385,42.2232,42.129,42.2044,263015.0
2023-08-18 10:55:00,44.82,44.88,44.81,44.84,90462.0,42.2138,42.2703,42.2044,42.2326,90462.0
2023-08-18 11:00:00,44.84,44.87,44.8,44.83,124652.0,42.2326,42.2609,42.195,42.2232,124652.0
2023-08-18 11:05:00,44.82,44.9,44.8,44.88,219625.0,42.2138,42.2892,42.195,42.2703,219625.0
2023-08-18 11:10:00,44.89,44.98,44.88,44.95,374930.0,42.2797,42.3645,42.2703,42.3363,374930.0
2023-08-18 11:15:00,44.95,45.01,44.87,44.96,254276.0,42.3363,42.3928,42.2609,42.3457,254276.0
2023-08-18 11:20:00,44.96,45.08,44.94,45.04,178043.0,42.3457,42.4587,42.3268,42.421,178043.0
2023-08-18 11:25:00,45.04,45.05,44.95,44.96,121777.0,42.421,42.4304,42.3363,42.3457,121777.0
2023-08-18 11:30:00,44.97,45.0,44.95,45.0,74862.0,42.3551,42.3833,42.3363,42.3833,74862.0
2023-08-18 11:35:00,45.0,45.04,44.98,44.98,94987.0,42.3833,42.421,42.3645,42.3645,94987.0
2023-08-18 11:40:00,44.98,45.1,44.95,45.1,65678.0,42.3645,42.4775,42.3363,42.4775,65678.0
2023-08-18 11:45:00,45.09,45.09,44.92,44.94,155797.0,42.4681,42.4681,42.308,42.3268,155797.0
2023-08-18 11:50:00,44.95,45.01,44.94,44.96,57627.0,42.3363,42.3928,42.3268,42.3457,57627.0
2023-08-18 11:55:00,44.96,44.96,44.88,44.96,99541.0,42.3457,42.3457,42.2703,42.3457,99541.0
2023-08-18 12:00:00,44.96,45.06,44.95,45.02,72498.0,42.3457,42.4399,42.3363,42.4022,72498.0
2023-08-18 12:05:00,45.01,45.01,44.95,44.97,56043.0,42.3928,42.3928,42.3363,42.3551,56043.0
2023-08-18 12:10:00,44.96,44.96,44.85,44.87,75570.0,42.3457,42.3457,42.2421,42.2609,75570.0
2023-08-18 12:15:00,44.87,44.87,44.82,44.84,23148.0,42.2609,42.2609,42.2138,42.2326,23148.0
2023-08-18 12:20:00,44.84,44.88,44.81,44.86,46215.0,42.2326,42.2703,42.2044,42.2515,46215.0
2023-08-18 12:25:00,44.86,44.89,44.83,44.84,33398.0,42.2515,42.2797,42.2232,42.2326,33398.0
2023-08-18 12:30:00,44.84,44.87,44.79,44.84,60515.0,42.2326,42.2609,42.1856,42.2326,60515.0
2023-08-18 12:35:00,44.85,44.85,44.8,44.84,24995.0,42.2421,42.2421,42.195,42.2326,24995.0
2023-08-18 12:40:00,44.84,44.9,44.82,44.87,35556.0,42.2326,42.2892,42.2138,42.2609,35556.0
2023-08-18 12:45:00,44.87,44.88,44.82,44.88,27883.0,42.2609,42.2703,42.2138,42.2703,27883.0
2023-08-18 12:50:00,44.88,44.9,44.84,44.88,167061.0,42.2703,42.2892,42.2326,42.2703,167061.0
2023-08-18 12:55:00,44.88,44.88,44.81,44.82,36826.0,42.2703,42.2703,42.2044,42.2138,36826.0
2023-08-18 13:00:00,44.83,44.84,44.79,44.81,127886.0,42.2232,42.2326,42.1856,42.2044,127886.0
2023-08-18 13:05:00,44.82,44.85,44.77,44.79,31306.0,42.2138,42.2421,42.1667,42.1856,31306.0
2023-08-18 13:10:00,44.8,44.81,44.77,44.78,27068.0,42.195,42.2044,42.1667,42.1761,27068.0
2023-08-18 13:15:00,44.78,44.81,44.76,44.77,30213.0,42.1761,42.2044,42.1573,42.1667,30213.0
2023-08-18 13:20:00,44.77,44.78,44.7,44.71,49339.0,42.1667,42.1761,42.1008,42.1102,49339.0
2023-08-18 13:25:00,44.7,44.79,44.67,44.78,100760.0,42.1008,42.1856,42.0725,42.1761,100760.0
2023-08-18 13:30:00,44.79,44.84,44.77,44.84,133085.0,42.1856,42.2326,42.1667,42.2326,133085.0
2023-08-18 13:35:00,44.85,44.87,44.8,44.8,45431.0,42.2421,42.2609,42.195,42.195,45431.0
2023-08-18 13:40:00,44.8,44.82,44.76,44.81,31281.0,42.195,42.2138,42.1573,42.2044,31281.0
2023-08-18 13:45:00,44.82,44.87,44.82,44.84,22618.0,42.2138,42.2609,42.2138,42.2326,22618.0
2023-08-18 13:50:00,44.83,44.88,44.82,44.86,40450.0,42.2232,42.2703,42.2138,42.2515,40450.0
2023-08-18 13:55:00,44.86,44.87,44.84,44.87,19209.0,42.2515,42.2609,42.2326,42.2609,19209.0
2023-08-18 14:00:00,44.87,44.92,44.86,44.91,25263.0,42.2609,42.308,42.2515,42.2986,25263.0
2023-08-18 14:05:00,44.91,44.92,44.85,44.86,30568.0,42.2986,42.308,42.2421,42.2515,30568.0
2023-08-18 14:10:00,44.86,44.88,44.81,44.87,46179.0,42.2515,42.2703,42.2044,42.2609,46179.0
2023-08-18 14:15:00,44.86,44.9,44.83,44.86,35151.0,42.2515,42.2892,42.2232,42.2515,35151.0
2023-08-18 14:20:00,44.85,44.86,44.81,44.82,31159.0,42.2421,42.2515,42.2044,42.2138,31159.0
2023-08-18 14:25:00,44.82,44.84,44.8,44.81,42428.0,42.2138,42.2326,42.195,42.2044,42428.0
2023-08-18 14:30:00,44.82,44.85,44.81,44.83,42313.0,42.2138,42.2421,42.2044,42.2232,42313.0
2023-08-18 14:35:00,44.84,44.85,44.82,44.83,73106.0,42.2326,42.2421,42.2138,42.2232,73106.0
2023-08-18 14:40:00,44.82,44.86,44.8,44.81,117536.0,42.2138,42.2515,42.195,42.2044,117536.0
2023-08-18 14:45:00,44.81,44.84,44.79,44.8,26839.0,42.2044,42.2326,42.1856,42.195,26839.0
2023-08-18 14:50:00,44.81,44.81,44.73,44.74,33762.0,42.2044,42.2044,42.129,42.1385,33762.0
2023-08-18 14:55:00,44.73,44.79,44.72,44.77,83062.0,42.129,42.1856,42.1196,42.1667,83062.0
2023-08-18 15:00:00,44.76,44.77,44.71,44.77,191093.0,42.1573,42.1667,42.1102,42.1667,191093.0
2023-08-18 15:05:00,44.77,44.83,44.76,44.78,100549.0,42.1667,42.2232,42.1573,42.1761,100549.0
2023-08-18 15:10:00,44.78,44.78,44.73,44.75,116136.0,42.1761,42.1761,42.129,42.1479,116136.0
2023-08-18 15:15:00,44.74,44.77,44.74,44.76,127211.0,42.1385,42.1667,42.1385,42.1573,127211.0
2023-08-18 15:20:00,44.76,44.8,44.75,44.78,153858.0,42.1573,42.195,42.1479,42.1761,153858.0
2023-08-18 15:25:00,44.79,44.8,44.77,44.8,74736.0,42.1856,42.195,42.1667,42.195,74736.0
2023-08-18 15:30:00,44.8,44.83,44.78,44.79,173917.0,42.195,42.2232,42.1761,42.1856,173917.0
2023-08-18 15:35:00,44.78,44.82,44.76,44.82,165759.0,42.1761,42.2138,42.1573,42.2138,165759.0
2023-08-18 15:40:00,44.81,44.86,44.81,44.86,168651.0,42.2044,42.2515,42.2044,42.2515,168651.0
2023-08-18 15:45:00,44.86,44.96,44.86,44.9,471982.0,42.2515,42.3457,42.2515,42.2892,471982.0
2023-08-18 15:50:00,44.91,44.94,44.78,44.79,338975.0,42.2986,42.3268,42.1761,42.1856,338975.0
2023-08-18 15:55:00,44.79,44.79,44.74,44.76,737888.0,42.1856,42.1856,42.1385,42.1573,737888.0
2023-08-21 09:30:00,44.88,45.05,44.82,44.89,392204.0,42.2703,42.4304,42.2138,42.2797,392204.0
2023-08-21 09:35:00,44.89,44.91,44.81,44.85,300050.0,42.2797,42.2986,42.2044,42.2421,300050.0
2023-08-21 09:40:00,44.84,44.86,44.46,44.48,396386.0,42.2326,42.2515,41.8747,41.8936,396386.0
2023-08-21 09:45:00,44.49,44.61,44.47,44.59,331529.0,41.903,42.016,41.8842,41.9972,331529.0
2023-08-21 09:50:00,44.59,44.67,44.51,44.55,241959.0,41.9972,42.0725,41.9218,41.9595,241959.0
2023-08-21 09:55:00,44.55,44.66,44.53,44.64,275520.0,41.9595,42.0631,41.9407,42.0443,275520.0
2023-08-21 10:00:00,44.64,44.65,44.48,44.51,143315.0,42.0443,42.0537,41.8936,41.9218,143315.0
2023-08-21 10:05:00,44.52,44.58,44.46,44.52,44553.0,41.9313,41.9878,41.8747,41.9313,44553.0
2023-08-21 10:10:00,44.53,44.55,44.43,44.45,83328.0,41.9407,41.9595,41.8465,41.8653,83328.0
2023-08-21 10:15:00,44.45,44.49,44.38,44.48,88580.0,41.8653,41.903,41.7994,41.8936,88580.0
2023-08-21 10:20:00,44.48,44.53,44.46,44.46,80054.0,41.8936,41.9407,41.8747,41.8747,80054.0
2023-08-21 10:25:00,44.46,44.47,44.32,44.34,128842.0,41.8747,41.8842,41.7429,41.7617,128842.0
2023-08-21 10:30:00,44.33,44.35,44.26,44.27,100598.0,41.7523,41.7711,41.6864,41.6958,100598.0
2023-08-21 10:35:00,44.27,44.34,44.21,44.3,120711.0,41.6958,41.7617,41.6393,41.724,120711.0
2023-08-21 10:40:00,44.3,44.32,44.26,44.29,56039.0,41.724,41.7429,41.6864,41.7146,56039.0
2023-08-21 10:45:00,44.29,44.35,44.27,44.29,56823.0,41.7146,41.7711,41.6958,41.7146,56823.0
2023-08-21 10:50:00,44.3,44.39,44.27,44.38,56046.0,41.724,41.8088,41.6958,41.7994,56046.0
2023-08-21 10:55:00,44.38,44.45,44.36,44.41,55005.0,41.7994,41.8653,41.7806,41.8277,55005.0
2023-08-21 11:00:00,44.41,44.45,44.36,44.37,58278.0,41.8277,41.8653,41.7806,41.79,58278.0
2023-08-21 11:05:00,44.37,44.4,44.35,44.36,51734.0,41.79,41.8182,41.7711,41.7806,51734.0
2023-08-21 11:10:00,44.36,44.37,44.21,44.23,139906.0,41.7806,41.79,41.6393,41.6581,139906.0
2023-08-21 11:15:00,44.22,44.22,44.15,44.16,112744.0,41.6487,41.6487,41.5828,41.5922,112744.0
2023-08-21 11:20:00,44.16,44.21,44.06,44.07,261889.0,41.5922,41.6393,41.498,41.5074,261889.0
2023-08-21 11:25:00,44.08,44.1,43.96,43.98,330015.0,41.5168,41.5357,41.4038,41.4227,330015.0
2023-08-21 11:30:00,43.98,44.05,43.96,44.03,162206.0,41.4227,41.4886,41.4038,41.4697,162206.0
2023-08-21 11:35:00,44.03,44.09,43.96,44.01,126278.0,41.4697,41.5263,41.4038,41.4509,126278.0
2023-08-21 11:40:00,44.01,44.08,43.98,44.03,400461.0,41.4509,41.5168,41.4227,41.4697,400461.0
2023-08-21 11:45:00,44.02,44.09,43.98,44.04,175625.0,41.4603,41.5263,41.4227,41.4792,175625.0
2023-08-21 11:50:00,44.04,44.06,44.01,44.05,126388.0,41.4792,41.498,41.4509,41.4886,126388.0
2023-08-21 11:55:00,44.05,44.16,44.04,44.16,197995.0,41.4886,41.5922,41.4792,41.5922,197995.0
2023-08-21 12:00:00,44.15,44.17,44.1,44.12,208953.0,41.5828,41.6016,41.5357,41.5545,208953.0
2023-08-21 12:05:00,44.12,44.15,44.1,44.15,36690.0,41.5545,41.5828,41.5357,41.5828,36690.0
2023-08-21 12:10:00,44.14,44.14,44.08,44.11,43324.0,41.5734,41.5734,41.5168,41.5451,43324.0
2023-08-21 12:15:00,44.1,44.14,44.09,44.12,58485.0,41.5357,41.5734,41.5263,41.5545,58485.0
2023-08-21 12:20:00,44.11,44.15,44.1,44.14,37358.0,41.5451,41.5828,41.5357,41.5734,37358.0
2023-08-21 12:25:00,44.13,44.22,44.13,44.18,154584.0,41.5639,41.6487,41.5639,41.611,154584.0
2023-08-21 12:30:00,44.18,44.18,44.09,44.09,130450.0,41.611,41.611,41.5263,41.5263,130450.0
2023-08-21 12:35:00,44.08,44.1,44.03,44.05,187221.0,41.5168,41.5357,41.4697,41.4886,187221.0
2023-08-21 12:40:00,44.05,44.11,44.04,44.09,39742.0,41.4886,41.5451,41.4792,41.5263,39742.0
2023-08-21 12:45:00,44.09,44.11,44.08,44.1,34194.0,41.5263,41.5451,41.5168,41.5357,34194.0
2023-08-21 12:50:00,44.11,44.12,44.07,44.07,89391.0,41.5451,41.5545,41.5074,41.5074,89391.0
2023-08-21 12:55:00,44.07,44.17,44.05,44.14,112758.0,41.5074,41.6016,41.4886,41.5734,112758.0
2023-08-21 13:00:00,44.13,44.17,44.12,44.12,32973.0,41.5639,41.6016,41.5545,41.5545,32973.0
2023-08-21 13:05:00,44.12,44.21,44.11,44.19,21214.0,41.5545,41.6393,41.5451,41.6204,21214.0
2023-08-21 13:10:00,44.2,44.2,44.13,44.14,97389.0,41.6299,41.6299,41.5639,41.5734,97389.0
2023-08-21 13:15:00,44.14,44.16,44.09,44.16,58531.0,41.5734,41.5922,41.5263,41.5922,58531.0
2023-08-21 13:20:00,44.16,44.21,44.16,44.2,42133.0,41.5922,41.6393,41.5922,41.6299,42133.0
2023-08-21 13:25:00,44.2,44.22,44.18,44.22,28729.0,41.6299,41.6487,41.611,41.6487,28729.0
2023-08-21 13:30:00,44.22,44.24,44.2,44.22,32049.0,41.6487,41.6675,41.6299,41.6487,32049.0
2023-08-21 13:35:00,44.21,44.22,44.16,44.18,24226.0,41.6393,41.6487,41.5922,41.611,24226.0
2023-08-21 13:40:00,44.19,44.22,44.17,44.22,30254.0,41.6204,41.6487,41.6016,41.6487,30254.0
2023-08-21 13:45:00,44.22,44.26,44.2,44.26,87439.0,41.6487,41.6864,41.6299,41.6864,87439.0
2023-08-21 13:50:00,44.27,44.27,44.2,44.21,30836.0,41.6958,41.6958,41.6299,41.6393,30836.0
2023-08-21 13:55:00,44.22,44.25,44.21,44.25,14681.0,41.6487,41.677,41.6393,41.677,14681.0
2023-08-21 14:00:00,44.25,44.26,44.21,44.22,77576.0,41.677,41.6864,41.6393,41.6487,77576.0
2023-08-21 14:05:00,44.22,44.25,44.21,44.22,15948.0,41.6487,41.677,41.6393,41.6487,15948.0
2023-08-21 14:10:00,44.21,44.26,44.2,44.26,29388.0,41.6393,41.6864,41.6299,41.6864,29388.0
2023-08-21 14:15:00,44.26,44.27,44.21,44.23,26670.0,41.6864,41.6958,41.6393,41.6581,26670.0
2023-08-21 14:20:00,44.24,44.26,44.22,44.23,32149.0,41.6675,41.6864,41.6487,41.6581,32149.0
2023-08-21 14:25:00,44.24,44.27,44.2,44.25,41645.0,41.6675,41.6958,41.6299,41.677,41645.0
2023-08-21 14:30:00,44.25,44.25,44.21,44.22,45310.0,41.677,41.677,41.6393,41.6487,45310.0
2023-08-21 14:35:00,44.23,44.28,44.22,44.27,69406.0,41.6581,41.7052,41.6487,41.6958,69406.0
2023-08-21 14:40:00,44.27,44.31,44.26,44.27,66038.0,41.6958,41.7335,41.6864,41.6958,66038.0
2023-08-21 14:45:00,44.26,44.31,44.25,44.3,53685.0,41.6864,41.7335,41.677,41.724,53685.0
2023-08-21 14:50:00,44.3,44.3,44.27,44.29,24037.0,41.724,41.724,41.6958,41.7146,24037.0
2023-08-21 14:55:00,44.29,44.31,44.26,44.3,43843.0,41.7146,41.7335,41.6864,41.724,43843.0
2023-08-21 15:00:00,44.3,44.37,44.29,44.35,84903.0,41.724,41.79,41.7146,41.7711,84903.0
2023-08-21 15:05:00,44.35,44.39,44.34,44.37,55806.0,41.7711,41.8088,41.7617,41.79,55806.0
2023-08-21 15:10:00,44.37,44.4,44.33,44.34,58566.0,41.79,41.8182,41.7523,41.7617,58566.0
2023-08-21 15:15:00,44.34,44.38,44.33,44.34,137938.0,41.7617,41.7994,41.7523,41.7617,137938.0
2023-08-21 15:20:00,44.34,44.38,44.32,44.36,103967.0,41.7617,41.7994,41.7429,41.7806,103967.0
2023-08-21 15:25:00,44.36,44.39,44.35,44.36,47856.0,41.7806,41.8088,41.7711,41.7806,47856.0
2023-08-21 15:30:00,44.36,44.41,44.34,44.39,98602.0,41.7806,41.8277,41.7617,41.8088,98602.0
2023-08-21 15:35:00,44.39,44.42,44.36,44.41,68497.0,41.8088,41.8371,41.7806,41.8277,68497.0
2023-08-21 15:40:00,44.4,44.48,44.4,44.47,251018.0,41.8182,41.8936,41.8182,41.8842,251018.0
2023-08-21 15:45:00,44.47,44.49,44.45,44.46,206202.0,41.8842,41.903,41.8653,41.8747,206202.0
2023-08-21 15:50:00,44.46,44.47,44.39,44.44,295310.0,41.8747,41.8842,41.8088,41.8559,295310.0
2023-08-21 15:55:00,44.43,44.44,44.38,44.42,602951.0,41.8465,41.8559,41.7994,41.8371,602951.0
2023-08-22 09:30:00,44.28,44.52,44.28,44.48,628280.0,41.7052,41.9313,41.7052,41.8936,628280.0
2023-08-22 09:35:00,44.48,44.66,44.48,44.6,329876.0,41.8936,42.0631,41.8936,42.0066,329876.0
2023-08-22 09:40:00,44.6,44.61,44.35,44.39,232886.0,42.0066,42.016,41.7711,41.8088,232886.0
2023-08-22 09:45:00,44.39,44.42,44.27,44.33,136776.0,41.8088,41.8371,41.6958,41.7523,136776.0
2023-08-22 09:50:00,44.33,44.35,44.15,44.19,275610.0,41.7523,41.7711,41.5828,41.6204,275610.0
2023-08-22 09:55:00,44.19,44.25,44.12,44.22,116111.0,41.6204,41.677,41.5545,41.6487,116111.0
2023-08-22 10:00:00,44.21,44.25,44.09,44.13,143242.0,41.6393,41.677,41.5263,41.5639,143242.0
2023-08-22 10:05:00,44.13,44.14,43.93,43.93,164276.0,41.5639,41.5734,41.3756,41.3756,164276.0
2023-08-22 10:10:00,43.93,44.01,43.91,43.94,109925.0,41.3756,41.4509,41.3567,41.385,109925.0
2023-08-22 10:15:00,43.94,44.03,43.93,44.02,77381.0,41.385,41.4697,41.3756,41.4603,77381.0
2023-08-22 10:20:00,44.02,44.03,43.81,43.81,95243.0,41.4603,41.4697,41.2625,41.2625,95243.0
2023-08-22 10:25:00,43.82,43.87,43.74,43.86,277689.0,41.272,41.3191,41.1966,41.3096,277689.0
2023-08-22 10:30:00,43.85,43.85,43.71,43.73,249802.0,41.3002,41.3002,41.1684,41.1872,249802.0
2023-08-22 10:35:00,43.73,43.84,43.72,43.83,99145.0,41.1872,41.2908,41.1778,41.2814,99145.0
2023-08-22 10:40:00,43.83,43.85,43.73,43.76,104814.0,41.2814,41.3002,41.1872,41.2154,104814.0
2023-08-22 10:45:00,43.76,43.77,43.65,43.68,287473.0,41.2154,41.2249,41.1118,41.1401,287473.0
2023-08-22 10:50:00,43.67,43.73,43.63,43.68,314870.0,41.1307,41.1872,41.093,41.1401,314870.0
2023-08-22 10:55:00,43.68,43.69,43.53,43.58,245719.0,41.1401,41.1495,40.9988,41.0459,245719.0
2023-08-22 11:00:00,43.59,43.59,43.43,43.44,291285.0,41.0553,41.0553,40.9046,40.9141,291285.0
2023-08-22 11:05:00,43.44,43.46,43.35,43.37,150488.0,40.9141,40.9329,40.8293,40.8481,150488.0
2023-08-22 11:10:00,43.37,43.43,43.31,43.41,288905.0,40.8481,40.9046,40.7916,40.8858,288905.0
2023-08-22 11:15:00,43.41,43.44,43.35,43.39,216163.0,40.8858,40.9141,40.8293,40.867,216163.0
2023-08-22 11:20:00,43.39,43.49,43.38,43.47,130792.0,40.867,40.9611,40.8575,40.9423,130792.0
2023-08-22 11:25:00,43.48,43.56,43.47,43.55,215661.0,40.9517,41.0271,40.9423,41.0177,215661.0
2023-08-22 11:30:00,43.55,43.62,43.5,43.61,175709.0,41.0177,41.0836,40.9706,41.0742,175709.0
2023-08-22 11:35:00,43.61,43.75,43.6,43.67,377682.0,41.0742,41.206,41.0648,41.1307,377682.0
2023-08-22 11:40:00,43.67,43.71,43.58,43.59,400695.0,41.1307,41.1684,41.0459,41.0553,400695.0
2023-08-22 11:45:00,43.58,43.59,43.5,43.56,375528.0,41.0459,41.0553,40.9706,41.0271,375528.0
2023-08-22 11:50:00,43.56,43.57,43.5,43.56,347100.0,41.0271,41.0365,40.9706,41.0271,347100.0
2023-08-22 11:55:00,43.56,43.62,43.55,43.59,90366.0,41.0271,41.0836,41.0177,41.0553,90366.0
2023-08-22 12:00:00,43.59,43.66,43.57,43.66,98139.0,41.0553,41.1213,41.0365,41.1213,98139.0
2023-08-22 12:05:00,43.67,43.67,43.56,43.57,37717.0,41.1307,41.1307,41.0271,41.0365,37717.0
2023-08-22 12:10:00,43.56,43.56,43.4,43.41,51103.0,41.0271,41.0271,40.8764,40.8858,51103.0
2023-08-22 12:15:00,43.41,43.42,43.35,43.38,45294.0,40.8858,40.8952,40.8293,40.8575,45294.0
2023-08-22 12:20:00,43.37,43.38,43.31,43.36,67873.0,40.8481,40.8575,40.7916,40.8387,67873.0
2023-08-22 12:25:00,43.36,43.38,43.31,43.36,92716.0,40.8387,40.8575,40.7916,40.8387,92716.0
2023-08-22 12:30:00,43.37,43.38,43.31,43.32,45214.0,40.8481,40.8575,40.7916,40.801,45214.0
2023-08-22 12:35:00,43.31,43.42,43.28,43.4,73968.0,40.7916,40.8952,40.7634,40.8764,73968.0
2023-08-22 12:40:00,43.4,43.43,43.38,43.4,112698.0,40.8764,40.9046,40.8575,40.8764,112698.0
2023-08-22 12:45:00,43.4,43.42,43.34,43.34,57539.0,40.8764,40.8952,40.8199,40.8199,57539.0
2023-08-22 12:50:00,43.34,43.41,43.33,43.37,101455.0,40.8199,40.8858,40.8105,40.8481,101455.0
2023-08-22 12:55:00,43.37,43.38,43.33,43.34,124254.0,40.8481,40.8575,40.8105,40.8199,124254.0
2023-08-22 13:00:00,43.34,43.38,43.22,43.22,177679.0,40.8199,40.8575,40.7068,40.7068,177679.0
2023-08-22 13:05:00,43.22,43.23,43.14,43.15,150775.0,40.7068,40.7163,40.6315,40.6409,150775.0
2023-08-22 13:10:00,43.16,43.22,43.12,43.15,223116.0,40.6503,40.7068,40.6127,40.6409,223116.0
2023-08-22 13:15:00,43.15,43.21,43.14,43.18,134618.0,40.6409,40.6974,40.6315,40.6692,134618.0
2023-08-22 13:20:00,43.17,43.25,43.16,43.23,61380.0,40.6598,40.7351,40.6503,40.7163,61380.0
2023-08-22 13:25:00,43.22,43.25,43.18,43.25,61898.0,40.7068,40.7351,40.6692,40.7351,61898.0
2023-08-22 13:30:00,43.26,43.3,43.24,43.29,90664.0,40.7445,40.7822,40.7257,40.7728,90664.0
2023-08-22 13:35:00,43.29,43.29,43.22,43.23,90829.0,40.7728,40.7728,40.7068,40.7163,90829.0
2023-08-22 13:40:00,43.23,43.23,43.18,43.22,42877.0,40.7163,40.7163,40.6692,40.7068,42877.0
2023-08-22 13:45:00,43.22,43.26,43.21,43.22,49469.0,40.7068,40.7445,40.6974,40.7068,49469.0
2023-08-22 13:50:00,43.22,43.28,43.17,43.26,117754.0,40.7068,40.7634,40.6598,40.7445,117754.0
2023-08-22 13:55:00,43.26,43.3,43.22,43.27,100787.0,40.7445,40.7822,40.7068,40.7539,100787.0
2023-08-22 14:00:00,43.27,43.28,43.2,43.25,118344.0,40.7539,40.7634,40.688,40.7351,118344.0
2023-08-22 14:05:00,43.26,43.34,43.25,43.33,216078.0,40.7445,40.8199,40.7351,40.8105,216078.0
2023-08-22 14:10:00,43.33,43.34,43.26,43.29,221380.0,40.8105,40.8199,40.7445,40.7728,221380.0
2023-08-22 14:15:00,43.29,43.31,43.25,43.25,123318.0,40.7728,40.7916,40.7351,40.7351,123318.0
2023-08-22 14:20:00,43.25,43.27,43.24,43.26,32542.0,40.7351,40.7539,40.7257,40.7445,32542.0
2023-08-22 14:25:00,43.26,43.3,43.24,43.28,109964.0,40.7445,40.7822,40.7257,40.7634,109964.0
2023-08-22 14:30:00,43.29,43.31,43.26,43.3,43799.0,40.7728,40.7916,40.7445,40.7822,43799.0
2023-08-22 14:35:00,43.31,43.33,43.24,43.29,59074.0,40.7916,40.8105,40.7257,40.7728,59074.0
2023-08-22 14:40:00,43.28,43.28,43.21,43.23,147116.0,40.7634,40.7634,40.6974,40.7163,147116.0
2023-08-22 14:45:00,43.23,43.25,43.18,43.23,218067.0,40.7163,40.7351,40.6692,40.7163,218067.0
2023-08-22 14:50:00,43.22,43.22,43.17,43.18,52635.0,40.7068,40.7068,40.6598,40.6692,52635.0
2023-08-22 14:55:00,43.18,43.25,43.17,43.25,58165.0,40.6692,40.7351,40.6598,40.7351,58165.0
2023-08-22 15:00:00,43.25,43.33,43.24,43.32,99078.0,40.7351,40.8105,40.7257,40.801,99078.0
2023-08-22 15:05:00,43.32,43.34,43.28,43.34,112842.0,40.801,40.8199,40.7634,40.8199,112842.0
2023-08-22 15:10:00,43.34,43.39,43.33,43.39,106805.0,40.8199,40.867,40.8105,40.867,106805.0
2023-08-22 15:15:00,43.38,43.39,43.33,43.35,122117.0,40.8575,40.867,40.8105,40.8293,122117.0
2023-08-22 15:20:00,43.36,43.37,43.32,43.33,169293.0,40.8387,40.8481,40.801,40.8105,169293.0
2023-08-22 15:25:00,43.34,43.38,43.3,43.33,180646.0,40.8199,40.8575,40.7822,40.8105,180646.0
2023-08-22 15:30:00,43.34,43.35,43.26,43.27,405814.0,40.8199,40.8293,40.7445,40.7539,405814.0
2023-08-22 15:35:00,43.28,43.28,43.22,43.25,224819.0,40.7634,40.7634,40.7068,40.7351,224819.0
2023-08-22 15:40:00,43.25,43.29,43.24,43.26,209917.0,40.7351,40.7728,40.7257,40.7445,209917.0
2023-08-22 15:45:00,43.27,43.27,43.15,43.16,315451.0,40.7539,40.7539,40.6409,40.6503,315451.0
2023-08-22 15:50:00,43.16,43.23,43.15,43.17,508654.0,40.6503,40.7163,40.6409,40.6598,508654.0
2023-08-22 15:55:00,43.16,43.24,43.15,43.17,646058.0,40.6503,40.7257,40.6409,40.6598,646058.0
2023-08-23 09:30:00,43.1,43.27,42.81,42.94,489136.0,40.5938,40.7539,40.3207,40.4431,489136.0
2023-08-23 09:35:00,42.93,43.42,42.92,43.27,524084.0,40.4337,40.8952,40.4243,40.7539,524084.0
2023-08-23 09:40:00,43.27,43.5,43.27,43.45,194566.0,40.7539,40.9706,40.7539,40.9235,194566.0
2023-08-23 09:45:00,43.46,43.52,43.42,43.46,313107.0,40.9329,40.9894,40.8952,40.9329,313107.0
2023-08-23 09:50:00,43.46,43.5,43.23,43.34,400810.0,40.9329,40.9706,40.7163,40.8199,400810.0
2023-08-23 09:55:00,43.35,43.46,43.32,43.45,74123.0,40.8293,40.9329,40.801,40.9235,74123.0
2023-08-23 10:00:00,43.45,43.48,43.37,43.41,71427.0,40.9235,40.9517,40.8481,40.8858,71427.0
2023-08-23 10:05:00,43.41,43.45,43.38,43.41,65718.0,40.8858,40.9235,40.8575,40.8858,65718.0
2023-08-23 10:10:00,43.41,43.44,43.39,43.42,199605.0,40.8858,40.9141,40.867,40.8952,199605.0
2023-08-23 10:15:00,43.43,43.43,43.31,43.4,208656.0,40.9046,40.9046,40.7916,40.8764,208656.0
2023-08-23 10:20:00,43.41,43.48,43.36,43.47,204413.0,40.8858,40.9517,40.8387,40.9423,204413.0
2023-08-23 10:25:00,43.47,43.5,43.38,43.43,55170.0,40.9423,40.9706,40.8575,40.9046,55170.0
2023-08-23 10:30:00,43.43,43.47,43.38,43.4,92694.0,40.9046,40.9423,40.8575,40.8764,92694.0
2023-08-23 10:35:00,43.39,43.39,43.3,43.31,117303.0,40.867,40.867,40.7822,40.7916,117303.0
2023-08-23 10:40:00,43.32,43.42,43.29,43.4,62375.0,40.801,40.8952,40.7728,40.8764,62375.0
2023-08-23 10:45:00,43.41,43.49,43.36,43.48,121752.0,40.8858,40.9611,40.8387,40.9517,121752.0
2023-08-23 10:50:00,43.48,43.5,43.43,43.43,146659.0,40.9517,40.9706,40.9046,40.9046,146659.0
2023-08-23 10:55:00,43.43,43.59,43.41,43.58,99146.0,40.9046,41.0553,40.8858,41.0459,99146.0
2023-08-23 11:00:00,43.58,43.6,43.52,43.54,75635.0,41.0459,41.0648,40.9894,41.0082,75635.0
2023-08-23 11:05:00,43.55,43.63,43.54,43.62,196973.0,41.0177,41.093,41.0082,41.0836,196973.0
2023-08-23 11:10:00,43.62,43.69,43.61,43.69,230024.0,41.0836,41.1495,41.0742,41.1495,230024.0
2023-08-23 11:15:00,43.68,43.7,43.65,43.67,294999.0,41.1401,41.1589,41.1118,41.1307,294999.0
2023-08-23 11:20:00,43.67,43.73,43.66,43.72,341876.0,41.1307,41.1872,41.1213,41.1778,341876.0
2023-08-23 11:25:00,43.73,43.86,43.72,43.8,458182.0,41.1872,41.3096,41.1778,41.2531,458182.0
2023-08-23 11:30:00,43.79,43.81,43.77,43.8,78907.0,41.2437,41.2625,41.2249,41.2531,78907.0
2023-08-23 11:35:00,43.8,43.85,43.74,43.85,241143.0,41.2531,41.3002,41.1966,41.3002,241143.0
2023-08-23 11:40:00,43.85,43.87,43.75,43.77,111006.0,41.3002,41.3191,41.206,41.2249,111006.0
2023-08-23 11:45:00,43.77,43.8,43.68,43.69,59916.0,41.2249,41.2531,41.1401,41.1495,59916.0
2023-08-23 11:50:00,43.69,43.7,43.64,43.66,44897.0,41.1495,41.1589,41.1024,41.1213,44897.0
2023-08-23 11:55:00,43.66,43.68,43.64,43.66,41811.0,41.1213,41.1401,41.1024,41.1213,41811.0
2023-08-23 12:00:00,43.66,43.67,43.6,43.62,59343.0,41.1213,41.1307,41.0648,41.0836,59343.0
2023-08-23 12:05:00,43.62,43.69,43.62,43.68,101466.0,41.0836,41.1495,41.0836,41.1401,101466.0
2023-08-23 12:10:00,43.69,43.76,43.67,43.74,198515.0,41.1495,41.2154,41.1307,41.1966,198515.0
2023-08-23 12:15:00,43.75,43.76,43.7,43.71,45905.0,41.206,41.2154,41.1589,41.1684,45905.0
2023-08-23 12:20:00,43.7,43.7,43.63,43.65,75357.0,41.1589,41.1589,41.093,41.1118,75357.0
2023-08-23 12:25:00,43.65,43.66,43.61,43.64,28867.0,41.1118,41.1213,41.0742,41.1024,28867.0
2023-08-23 12:30:00,43.64,43.64,43.6,43.63,32559.0,41.1024,41.1024,41.0648,41.093,32559.0
2023-08-23 12:35:00,43.64,43.65,43.62,43.65,42737.0,41.1024,41.1118,41.0836,41.1118,42737.0
2023-08-23 12:40:00,43.65,43.66,43.59,43.62,52525.0,41.1118,41.1213,41.0553,41.0836,52525.0
2023-08-23 12:45:00,43.61,43.67,43.59,43.67,137043.0,41.0742,41.1307,41.0553,41.1307,137043.0
2023-08-23 12:50:00,43.66,43.7,43.63,43.65,69780.0,41.1213,41.1589,41.093,41.1118,69780.0
2023-08-23 12:55:00,43.65,43.66,43.58,43.63,49909.0,41.1118,41.1213,41.0459,41.093,49909.0
2023-08-23 13:00:00,43.62,43.64,43.61,43.64,35797.0,41.0836,41.1024,41.0742,41.1024,35797.0
2023-08-23 13:05:00,43.64,43.67,43.64,43.65,33515.0,41.1024,41.1307,41.1024,41.1118,33515.0
2023-08-23 13:10:00,43.65,43.66,43.64,43.65,28163.0,41.1118,41.1213,41.1024,41.1118,28163.0
2023-08-23 13:15:00,43.65,43.73,43.64,43.73,96549.0,41.1118,41.1872,41.1024,41.1872,96549.0
2023-08-23 13:20:00,43.73,43.74,43.71,43.73,33231.0,41.1872,41.1966,41.1684,41.1872,33231.0
2023-08-23 13:25:00,43.73,43.73,43.71,43.72,27018.0,41.1872,41.1872,41.1684,41.1778,27018.0
2023-08-23 13:30:00,43.72,43.75,43.67,43.68,66866.0,41.1778,41.206,41.1307,41.1401,66866.0
2023-08-23 13:35:00,43.67,43.68,43.61,43.61,39122.0,41.1307,41.1401,41.0742,41.0742,39122.0
2023-08-23 13:40:00,43.62,43.65,43.59,43.62,50647.0,41.0836,41.1118,41.0553,41.0836,50647.0
2023-08-23 13:45:00,43.62,43.66,43.61,43.64,50017.0,41.0836,41.1213,41.0742,41.1024,50017.0
2023-08-23 13:50:00,43.64,43.67,43.62,43.63,141884.0,41.1024,41.1307,41.0836,41.093,141884.0
2023-08-23 13:55:00,43.63,43.68,43.62,43.66,53037.0,41.093,41.1401,41.0836,41.1213,53037.0
2023-08-23 14:00:00,43.66,43.69,43.62,43.62,48698.0,41.1213,41.1495,41.0836,41.0836,48698.0
2023-08-23 14:05:00,43.62,43.62,43.58,43.59,41420.0,41.0836,41.0836,41.0459,41.0553,41420.0
2023-08-23 14:10:00,43.6,43.7,43.59,43.68,372077.0,41.0648,41.1589,41.0553,41.1401,372077.0
2023-08-23 14:15:00,43.69,43.69,43.63,43.67,82088.0,41.1495,41.1495,41.093,41.1307,82088.0
2023-08-23 14:20:00,43.67,43.67,43.63,43.66,44189.0,41.1307,41.1307,41.093,41.1213,44189.0
2023-08-23 14:25:00,43.66,43.7,43.65,43.66,42184.0,41.1213,41.1589,41.1118,41.1213,42184.0
2023-08-23 14:30:00,43.66,43.68,43.65,43.66,61287.0,41.1213,41.1401,41.1118,41.1213,61287.0
2023-08-23 14:35:00,43.67,43.69,43.64,43.64,88820.0,41.1307,41.1495,41.1024,41.1024,88820.0
2023-08-23 14:40:00,43.64,43.69,43.63,43.68,61111.0,41.1024,41.1495,41.093,41.1401,61111.0
2023-08-23 14:45:00,43.67,43.69,43.65,43.68,90042.0,41.1307,41.1495,41.1118,41.1401,90042.0
2023-08-23 14:50:00,43.68,43.7,43.67,43.7,113851.0,41.1401,41.1589,41.1307,41.1589,113851.0
2023-08-23 14:55:00,43.69,43.75,43.68,43.75,131441.0,41.1495,41.206,41.1401,41.206,131441.0
2023-08-23 15:00:00,43.75,43.8,43.72,43.8,147638.0,41.206,41.2531,41.1778,41.2531,147638.0
2023-08-23 15:05:00,43.8,43.83,43.76,43.77,194886.0,41.2531,41.2814,41.2154,41.2249,194886.0
2023-08-23 15:10:00,43.77,43.8,43.75,43.77,108645.0,41.2249,41.2531,41.206,41.2249,108645.0
2023-08-23 15:15:00,43.77,43.78,43.72,43.76,137345.0,41.2249,41.2343,41.1778,41.2154,137345.0
2023-08-23 15:20:00,43.76,43.77,43.72,43.76,143953.0,41.2154,41.2249,41.1778,41.2154,143953.0
2023-08-23 15:25:00,43.75,43.76,43.71,43.73,149615.0,41.206,41.2154,41.1684,41.1872,149615.0
2023-08-23 15:30:00,43.72,43.73,43.68,43.71,260431.0,41.1778,41.1872,41.1401,41.1684,260431.0
2023-08-23 15:35:00,43.71,43.77,43.7,43.75,161939.0,41.1684,41.2249,41.1589,41.206,161939.0
2023-08-23 15:40:00,43.75,43.81,43.74,43.8,206129.0,41.206,41.2625,41.1966,41.2531,206129.0
2023-08-23 15:45:00,43.8,43.83,43.75,43.76,341989.0,41.2531,41.2814,41.206,41.2154,341989.0
2023-08-23 15:50:00,43.75,43.76,43.67,43.7,349795.0,41.206,41.2154,41.1307,41.1589,349795.0
2023-08-23 15:55:00,43.7,43.76,43.69,43.75,451826.0,41.1589,41.2154,41.1495,41.206,451826.0
2023-08-24 09:30:00,43.62,43.86,43.54,43.75,359252.0,41.0836,41.3096,41.0082,41.206,359252.0
2023-08-24 09:35:00,43.75,43.93,43.7,43.88,189820.0,41.206,41.3756,41.1589,41.3285,189820.0
2023-08-24 09:40:00,43.87,43.87,43.71,43.74,240949.0,41.3191,41.3191,41.1684,41.1966,240949.0
2023-08-24 09:45:00,43.73,44.01,43.72,44.0,227630.0,41.1872,41.4509,41.1778,41.4415,227630.0
2023-08-24 09:50:00,44.01,44.31,43.96,44.31,275062.0,41.4509,41.7335,41.4038,41.7335,275062.0
2023-08-24 09:55:00,44.3,44.51,44.3,44.48,301155.0,41.724,41.9218,41.724,41.8936,301155.0
2023-08-24 10:00:00,44.49,44.57,44.45,44.49,453762.0,41.903,41.9783,41.8653,41.903,453762.0
2023-08-24 10:05:00,44.49,44.53,44.28,44.3,436296.0,41.903,41.9407,41.7052,41.724,436296.0
2023-08-24 10:10:00,44.3,44.31,44.11,44.17,140409.0,41.724,41.7335,41.5451,41.6016,140409.0
2023-08-24 10:15:00,44.17,44.2,44.11,44.18,85917.0,41.6016,41.6299,41.5451,41.611,85917.0
2023-08-24 10:20:00,44.19,44.23,44.14,44.17,94715.0,41.6204,41.6581,41.5734,41.6016,94715.0
2023-08-24 10:25:00,44.18,44.29,44.17,44.21,121604.0,41.611,41.7146,41.6016,41.6393,121604.0
2023-08-24 10:30:00,44.21,44.25,44.17,44.23,313219.0,41.6393,41.677,41.6016,41.6581,313219.0
2023-08-24 10:35:00,44.23,44.35,44.19,44.35,154518.0,41.6581,41.7711,41.6204,41.7711,154518.0
2023-08-24 10:40:00,44.36,44.4,44.22,44.25,105915.0,41.7806,41.8182,41.6487,41.677,105915.0
2023-08-24 10:45:00,44.24,44.24,44.1,44.15,155723.0,41.6675,41.6675,41.5357,41.5828,155723.0
2023-08-24 10:50:00,44.15,44.22,44.12,44.17,93427.0,41.5828,41.6487,41.5545,41.6016,93427.0
2023-08-24 10:55:00,44.17,44.23,44.08,44.11,59149.0,41.6016,41.6581,41.5168,41.5451,59149.0
2023-08-24 11:00:00,44.11,44.11,43.99,44.01,133638.0,41.5451,41.5451,41.4321,41.4509,133638.0
2023-08-24 11:05:00,44.01,44.05,43.96,43.98,89797.0,41.4509,41.4886,41.4038,41.4227,89797.0
2023-08-24 11:10:00,43.98,43.99,43.88,43.9,212919.0,41.4227,41.4321,41.3285,41.3473,212919.0
2023-08-24 11:15:00,43.89,43.92,43.84,43.91,90942.0,41.3379,41.3661,41.2908,41.3567,90942.0
2023-08-24 11:20:00,43.91,43.95,43.9,43.91,24670.0,41.3567,41.3944,41.3473,41.3567,24670.0
2023-08-24 11:25:00,43.9,43.93,43.86,43.93,47683.0,41.3473,41.3756,41.3096,41.3756,47683.0
2023-08-24 11:30:00,43.92,43.93,43.83,43.84,41354.0,41.3661,41.3756,41.2814,41.2908,41354.0
2023-08-24 11:35:00,43.84,43.86,43.8,43.81,44200.0,41.2908,41.3096,41.2531,41.2625,44200.0
2023-08-24 11:40:00,43.81,43.85,43.8,43.84,53266.0,41.2625,41.3002,41.2531,41.2908,53266.0
2023-08-24 11:45:00,43.83,43.84,43.77,43.81,31400.0,41.2814,41.2908,41.2249,41.2625,31400.0
2023-08-24 11:50:00,43.81,43.86,43.81,43.84,90436.0,41.2625,41.3096,41.2625,41.2908,90436.0
2023-08-24 11:55:00,43.85,43.87,43.81,43.84,91548.0,41.3002,41.3191,41.2625,41.2908,91548.0
2023-08-24 12:00:00,43.83,43.9,43.83,43.87,70937.0,41.2814,41.3473,41.2814,41.3191,70937.0
2023-08-24 12:05:00,43.87,43.96,43.86,43.9,47095.0,41.3191,41.4038,41.3096,41.3473,47095.0
2023-08-24 12:10:00,43.9,44.0,43.89,43.97,163362.0,41.3473,41.4415,41.3379,41.4132,163362.0
2023-08-24 12:15:00,43.96,44.04,43.95,43.95,59726.0,41.4038,41.4792,41.3944,41.3944,59726.0
2023-08-24 12:20:00,43.96,44.02,43.96,44.01,57360.0,41.4038,41.4603,41.4038,41.4509,57360.0
2023-08-24 12:25:00,44.01,44.02,43.92,43.94,96878.0,41.4509,41.4603,41.3661,41.385,96878.0
2023-08-24 12:30:00,43.93,43.97,43.92,43.95,16178.0,41.3756,41.4132,41.3661,41.3944,16178.0
2023-08-24 12:35:00,43.94,43.96,43.89,43.95,159317.0,41.385,41.4038,41.3379,41.3944,159317.0
2023-08-24 12:40:00,43.95,44.03,43.95,43.99,41526.0,41.3944,41.4697,41.3944,41.4321,41526.0
2023-08-24 12:45:00,43.99,44.0,43.94,43.94,125463.0,41.4321,41.4415,41.385,41.385,125463.0
2023-08-24 12:50:00,43.94,43.97,43.87,43.88,60303.0,41.385,41.4132,41.3191,41.3285,60303.0
2023-08-24 12:55:00,43.88,43.88,43.82,43.83,23299.0,41.3285,41.3285,41.272,41.2814,23299.0
2023-08-24 13:00:00,43.84,43.86,43.8,43.83,36960.0,41.2908,41.3096,41.2531,41.2814,36960.0
2023-08-24 13:05:00,43.82,43.86,43.8,43.86,22363.0,41.272,41.3096,41.2531,41.3096,22363.0
2023-08-24 13:10:00,43.86,43.88,43.79,43.81,39729.0,41.3096,41.3285,41.2437,41.2625,39729.0
2023-08-24 13:15:00,43.81,43.82,43.76,43.79,43439.0,41.2625,41.272,41.2154,41.2437,43439.0
2023-08-24 13:20:00,43.78,43.79,43.76,43.79,16576.0,41.2343,41.2437,41.2154,41.2437,16576.0
2023-08-24 13:25:00,43.79,43.79,43.75,43.79,22927.0,41.2437,41.2437,41.206,41.2437,22927.0
2023-08-24 13:30:00,43.78,43.85,43.78,43.81,25940.0,41.2343,41.3002,41.2343,41.2625,25940.0
2023-08-24 13:35:00,43.81,43.87,43.8,43.87,19955.0,41.2625,41.3191,41.2531,41.3191,19955.0
2023-08-24 13:40:00,43.88,43.93,43.83,43.84,27254.0,41.3285,41.3756,41.2814,41.2908,27254.0
2023-08-24 13:45:00,43.84,43.88,43.83,43.85,14946.0,41.2908,41.3285,41.2814,41.3002,14946.0
2023-08-24 13:50:00,43.84,43.84,43.8,43.8,26065.0,41.2908,41.2908,41.2531,41.2531,26065.0
2023-08-24 13:55:00,43.81,43.86,43.81,43.86,22405.0,41.2625,41.3096,41.2625,41.3096,22405.0
2023-08-24 14:00:00,43.86,43.89,43.84,43.84,141203.0,41.3096,41.3379,41.2908,41.2908,141203.0
2023-08-24 14:05:00,43.83,43.86,43.81,43.83,20270.0,41.2814,41.3096,41.2625,41.2814,20270.0
2023-08-24 14:10:00,43.82,43.84,43.8,43.8,63039.0,41.272,41.2908,41.2531,41.2531,63039.0
2023-08-24 14:15:00,43.8,43.8,43.73,43.74,36634.0,41.2531,41.2531,41.1872,41.1966,36634.0
2023-08-24 14:20:00,43.74,43.79,43.73,43.78,20922.0,41.1966,41.2437,41.1872,41.2343,20922.0
2023-08-24 14:25:00,43.78,43.8,43.75,43.79,25571.0,41.2343,41.2531,41.206,41.2437,25571.0
2023-08-24 14:30:00,43.79,43.86,43.79,43.84,44813.0,41.2437,41.3096,41.2437,41.2908,44813.0
2023-08-24 14:35:00,43.84,43.85,43.78,43.81,83261.0,41.2908,41.3002,41.2343,41.2625,83261.0
2023-08-24 14:40:00,43.81,43.84,43.8,43.82,41565.0,41.2625,41.2908,41.2531,41.272,41565.0
2023-08-24 14:45:00,43.83,43.88,43.79,43.79,135075.0,41.2814,41.3285,41.2437,41.2437,135075.0
2023-08-24 14:50:00,43.79,43.87,43.79,43.86,124696.0,41.2437,41.3191,41.2437,41.3096,124696.0
2023-08-24 14:55:00,43.85,43.92,43.84,43.91,81429.0,41.3002,41.3661,41.2908,41.3567,81429.0
2023-08-24 15:00:00,43.9,43.96,43.89,43.93,125793.0,41.3473,41.4038,41.3379,41.3756,125793.0
2023-08-24 15:05:00,43.93,43.98,43.93,43.96,71595.0,41.3756,41.4227,41.3756,41.4038,71595.0
2023-08-24 15:10:00,43.95,44.0,43.93,43.99,63404.0,41.3944,41.4415,41.3756,41.4321,63404.0
2023-08-24 15:15:00,43.99,44.0,43.96,43.98,48780.0,41.4321,41.4415,41.4038,41.4227,48780.0
2023-08-24 15:20:00,43.99,44.04,43.98,44.01,135706.0,41.4321,41.4792,41.4227,41.4509,135706.0
2023-08-24 15:25:00,44.0,44.04,43.99,44.02,52982.0,41.4415,41.4792,41.4321,41.4603,52982.0
2023-08-24 15:30:00,44.02,44.09,44.01,44.08,144381.0,41.4603,41.5263,41.4509,41.5168,144381.0
2023-08-24 15:35:00,44.09,44.1,44.03,44.04,110066.0,41.5263,41.5357,41.4697,41.4792,110066.0
2023-08-24 15:40:00,44.04,44.06,43.99,44.0,218754.0,41.4792,41.498,41.4321,41.4415,218754.0
2023-08-24 15:45:00,44.0,44.0,43.87,43.94,203306.0,41.4415,41.4415,41.3191,41.385,203306.0
2023-08-24 15:50:00,43.93,44.01,43.93,43.97,340811.0,41.3756,41.4509,41.3756,41.4132,340811.0
2023-08-24 15:55:00,43.97,44.01,43.9,43.93,352504.0,41.4132,41.4509,41.3473,41.3756,352504.0
2023-08-25 09:30:00,44.17,44.51,44.08,44.35,335771.0,41.6016,41.9218,41.5168,41.7711,335771.0
2023-08-25 09:35:00,44.36,44.39,44.13,44.18,240333.0,41.7806,41.8088,41.5639,41.611,240333.0
2023-08-25 09:40:00,44.18,44.21,43.97,43.97,160454.0,41.611,41.6393,41.4132,41.4132,160454.0
2023-08-25 09:45:00,43.97,44.01,43.87,43.93,183737.0,41.4132,41.4509,41.3191,41.3756,183737.0
2023-08-25 09:50:00,43.93,43.94,43.8,43.81,293968.0,41.3756,41.385,41.2531,41.2625,293968.0
2023-08-25 09:55:00,43.81,43.81,43.63,43.76,218711.0,41.2625,41.2625,41.093,41.2154,218711.0
2023-08-25 10:00:00,43.76,43.92,43.7,43.83,414479.0,41.2154,41.3661,41.1589,41.2814,414479.0
2023-08-25 10:05:00,43.83,43.88,43.61,43.68,408466.0,41.2814,41.3285,41.0742,41.1401,408466.0
2023-08-25 10:10:00,43.68,43.85,43.68,43.83,270880.0,41.1401,41.3002,41.1401,41.2814,270880.0
2023-08-25 10:15:00,43.84,44.07,43.77,43.8,255511.0,41.2908,41.5074,41.2249,41.2531,255511.0
2023-08-25 10:20:00,43.81,43.82,43.59,43.59,205882.0,41.2625,41.272,41.0553,41.0553,205882.0
2023-08-25 10:25:00,43.59,43.68,43.56,43.64,96566.0,41.0553,41.1401,41.0271,41.1024,96566.0
2023-08-25 10:30:00,43.63,43.65,43.53,43.57,132647.0,41.093,41.1118,40.9988,41.0365,132647.0
2023-08-25 10:35:00,43.56,43.63,43.52,43.58,107844.0,41.0271,41.093,40.9894,41.0459,107844.0
2023-08-25 10:40:00,43.58,43.63,43.45,43.46,157487.0,41.0459,41.093,40.9235,40.9329,157487.0
2023-08-25 10:45:00,43.46,43.46,43.36,43.39,370863.0,40.9329,40.9329,40.8387,40.867,370863.0
2023-08-25 10:50:00,43.39,43.43,43.24,43.26,936470.0,40.867,40.9046,40.7257,40.7445,936470.0
2023-08-25 10:55:00,43.26,43.26,43.12,43.13,420196.0,40.7445,40.7445,40.6127,40.6221,420196.0
2023-08-25 11:00:00,43.13,43.17,43.05,43.09,441623.0,40.6221,40.6598,40.5467,40.5844,441623.0
2023-08-25 11:05:00,43.09,43.36,43.05,43.3,768276.0,40.5844,40.8387,40.5467,40.7822,768276.0
2023-08-25 11:10:00,43.3,43.38,43.14,43.16,819413.0,40.7822,40.8575,40.6315,40.6503,819413.0
2023-08-25 11:15:00,43.16,43.22,43.05,43.14,479990.0,40.6503,40.7068,40.5467,40.6315,479990.0
2023-08-25 11:20:00,43.14,43.24,43.12,43.23,337871.0,40.6315,40.7257,40.6127,40.7163,337871.0
2023-08-25 11:25:00,43.23,43.53,43.23,43.53,229502.0,40.7163,40.9988,40.7163,40.9988,229502.0
2023-08-25 11:30:00,43.52,43.52,43.4,43.51,161875.0,40.9894,40.9894,40.8764,40.98,161875.0
2023-08-25 11:35:00,43.51,43.71,43.51,43.69,257046.0,40.98,41.1684,40.98,41.1495,257046.0
2023-08-25 11:40:00,43.69,43.71,43.59,43.69,231930.0,41.1495,41.1684,41.0553,41.1495,231930.0
2023-08-25 11:45:00,43.69,43.72,43.63,43.7,149673.0,41.1495,41.1778,41.093,41.1589,149673.0
2023-08-25 11:50:00,43.71,43.74,43.65,43.72,106109.0,41.1684,41.1966,41.1118,41.1778,106109.0
2023-08-25 11:55:00,43.72,43.73,43.56,43.63,140521.0,41.1778,41.1872,41.0271,41.093,140521.0
2023-08-25 12:00:00,43.62,43.7,43.59,43.67,87558.0,41.0836,41.1589,41.0553,41.1307,87558.0
2023-08-25 12:05:00,43.67,43.68,43.6,43.63,59749.0,41.1307,41.1401,41.0648,41.093,59749.0
2023-08-25 12:10:00,43.62,43.67,43.55,43.66,114502.0,41.0836,41.1307,41.0177,41.1213,114502.0
2023-08-25 12:15:00,43.66,43.67,43.56,43.64,66556.0,41.1213,41.1307,41.0271,41.1024,66556.0
2023-08-25 12:20:00,43.64,43.75,43.62,43.74,74285.0,41.1024,41.206,41.0836,41.1966,74285.0
2023-08-25 12:25:00,43.75,43.84,43.74,43.8,337988.0,41.206,41.2908,41.1966,41.2531,337988.0
2023-08-25 12:30:00,43.81,43.89,43.78,43.79,124444.0,41.2625,41.3379,41.2343,41.2437,124444.0
2023-08-25 12:35:00,43.78,43.8,43.76,43.77,64762.0,41.2343,41.2531,41.2154,41.2249,64762.0
2023-08-25 12:40:00,43.77,43.77,43.68,43.69,57995.0,41.2249,41.2249,41.1401,41.1495,57995.0
2023-08-25 12:45:00,43.68,43.74,43.65,43.72,62778.0,41.1401,41.1966,41.1118,41.1778,62778.0
2023-08-25 12:50:00,43.72,43.73,43.63,43.66,58451.0,41.1778,41.1872,41.093,41.1213,58451.0
2023-08-25 12:55:00,43.65,43.76,43.63,43.75,49425.0,41.1118,41.2154,41.093,41.206,49425.0
2023-08-25 13:00:00,43.75,43.77,43.7,43.7,45885.0,41.206,41.2249,41.1589,41.1589,45885.0
2023-08-25 13:05:00,43.69,43.7,43.64,43.64,38802.0,41.1495,41.1589,41.1024,41.1024,38802.0
2023-08-25 13:10:00,43.63,43.69,43.6,43.69,77983.0,41.093,41.1495,41.0648,41.1495,77983.0
2023-08-25 13:15:00,43.69,43.71,43.58,43.61,48094.0,41.1495,41.1684,41.0459,41.0742,48094.0
2023-08-25 13:20:00,43.61,43.61,43.55,43.56,48153.0,41.0742,41.0742,41.0177,41.0271,48153.0
2023-08-25 13:25:00,43.56,43.59,43.52,43.59,37553.0,41.0271,41.0553,40.9894,41.0553,37553.0
2023-08-25 13:30:00,43.59,43.59,43.49,43.52,43480.0,41.0553,41.0553,40.9611,40.9894,43480.0
2023-08-25 13:35:00,43.52,43.57,43.48,43.48,51360.0,40.9894,41.0365,40.9517,40.9517,51360.0
2023-08-25 13:40:00,43.48,43.51,43.46,43.48,35836.0,40.9517,40.98,40.9329,40.9517,35836.0
2023-08-25 13:45:00,43.48,43.48,43.39,43.46,63989.0,40.9517,40.9517,40.867,40.9329,63989.0
2023-08-25 13:50:00,43.45,43.54,43.45,43.53,44391.0,40.9235,41.0082,40.9235,40.9988,44391.0
2023-08-25 13:55:00,43.52,43.59,43.52,43.58,39671.0,40.9894,41.0553,40.9894,41.0459,39671.0
2023-08-25 14:00:00,43.58,43.62,43.57,43.6,78306.0,41.0459,41.0836,41.0365,41.0648,78306.0
2023-08-25 14:05:00,43.6,43.66,43.6,43.63,46768.0,41.0648,41.1213,41.0648,41.093,46768.0
2023-08-25 14:10:00,43.63,43.71,43.61,43.7,26644.0,41.093,41.1684,41.0742,41.1589,26644.0
2023-08-25 14:15:00,43.7,43.74,43.62,43.72,55152.0,41.1589,41.1966,41.0836,41.1778,55152.0
2023-08-25 14:20:00,43.73,43.8,43.73,43.75,109528.0,41.1872,41.2531,41.1872,41.206,109528.0
2023-08-25 14:25:00,43.75,43.82,43.74,43.81,40666.0,41.206,41.272,41.1966,41.2625,40666.0
2023-08-25 14:30:00,43.82,43.9,43.8,43.84,378350.0,41.272,41.3473,41.2531,41.2908,378350.0
2023-08-25 14:35:00,43.85,43.89,43.81,43.83,142123.0,41.3002,41.3379,41.2625,41.2814,142123.0
2023-08-25 14:40:00,43.84,43.87,43.8,43.82,174553.0,41.2908,41.3191,41.2531,41.272,174553.0
2023-08-25 14:45:00,43.82,43.9,43.77,43.89,197919.0,41.272,41.3473,41.2249,41.3379,197919.0
2023-08-25 14:50:00,43.89,43.91,43.87,43.89,86382.0,41.3379,41.3567,41.3191,41.3379,86382.0
2023-08-25 14:55:00,43.89,43.9,43.84,43.88,49906.0,41.3379,41.3473,41.2908,41.3285,49906.0
2023-08-25 15:00:00,43.89,43.95,43.81,43.84,134305.0,41.3379,41.3944,41.2625,41.2908,134305.0
2023-08-25 15:05:00,43.84,43.86,43.8,43.85,57250.0,41.2908,41.3096,41.2531,41.3002,57250.0
2023-08-25 15:10:00,43.85,43.86,43.78,43.79,60476.0,41.3002,41.3096,41.2343,41.2437,60476.0
2023-08-25 15:15:00,43.79,43.85,43.78,43.82,68732.0,41.2437,41.3002,41.2343,41.272,68732.0
2023-08-25 15:20:00,43.82,43.92,43.81,43.9,133337.0,41.272,41.3661,41.2625,41.3473,133337.0
2023-08-25 15:25:00,43.9,43.91,43.86,43.88,120011.0,41.3473,41.3567,41.3096,41.3285,120011.0
2023-08-25 15:30:00,43.88,43.89,43.83,43.84,67521.0,41.3285,41.3379,41.2814,41.2908,67521.0
2023-08-25 15:35:00,43.84,43.84,43.75,43.79,108063.0,41.2908,41.2908,41.206,41.2437,108063.0
2023-08-25 15:40:00,43.78,43.81,43.75,43.8,91406.0,41.2343,41.2625,41.206,41.2531,91406.0
2023-08-25 15:45:00,43.8,43.81,43.66,43.66,268972.0,41.2531,41.2625,41.1213,41.1213,268972.0
2023-08-25 15:50:00,43.65,43.66,43.57,43.61,233751.0,41.1118,41.1213,41.0365,41.0742,233751.0
2023-08-25 15:55:00,43.61,43.66,43.6,43.62,655489.0,41.0742,41.1213,41.0648,41.0836,655489.0
2023-08-28 09:30:00,43.81,44.1,43.81,43.93,421132.0,41.2625,41.5357,41.2625,41.3756,421132.0
2023-08-28 09:35:00,43.93,44.22,43.87,44.18,430849.0,41.3756,41.6487,41.3191,41.611,430849.0
2023-08-28 09:40:00,44.19,44.38,44.15,44.34,318944.0,41.6204,41.7994,41.5828,41.7617,318944.0
2023-08-28 09:45:00,44.35,44.41,44.25,44.32,417019.0,41.7711,41.8277,41.677,41.7429,417019.0
2023-08-28 09:50:00,44.32,44.5,44.32,44.46,326079.0,41.7429,41.9124,41.7429,41.8747,326079.0
2023-08-28 09:55:00,44.45,44.53,44.44,44.52,105774.0,41.8653,41.9407,41.8559,41.9313,105774.0
2023-08-28 10:00:00,44.53,44.58,44.48,44.54,178901.0,41.9407,41.9878,41.8936,41.9501,178901.0
2023-08-28 10:05:00,44.54,44.62,44.48,44.61,115188.0,41.9501,42.0254,41.8936,42.016,115188.0
2023-08-28 10:10:00,44.61,44.62,44.5,44.55,198380.0,42.016,42.0254,41.9124,41.9595,198380.0
2023-08-28 10:15:00,44.55,44.55,44.41,44.49,106802.0,41.9595,41.9595,41.8277,41.903,106802.0
2023-08-28 10:20:00,44.49,44.49,44.42,44.47,42380.0,41.903,41.903,41.8371,41.8842,42380.0
2023-08-28 10:25:00,44.48,44.5,44.39,44.48,68022.0,41.8936,41.9124,41.8088,41.8936,68022.0
2023-08-28 10:30:00,44.48,44.51,44.35,44.36,85123.0,41.8936,41.9218,41.7711,41.7806,85123.0
2023-08-28 10:35:00,44.36,44.45,44.34,44.41,156143.0,41.7806,41.8653,41.7617,41.8277,156143.0
2023-08-28 10:40:00,44.42,44.47,44.4,44.43,76267.0,41.8371,41.8842,41.8182,41.8465,76267.0
2023-08-28 10:45:00,44.42,44.42,44.34,44.37,105772.0,41.8371,41.8371,41.7617,41.79,105772.0
2023-08-28 10:50:00,44.36,44.4,44.31,44.36,78086.0,41.7806,41.8182,41.7335,41.7806,78086.0
2023-08-28 10:55:00,44.36,44.38,44.31,44.37,32104.0,41.7806,41.7994,41.7335,41.79,32104.0
2023-08-28 11:00:00,44.37,44.37,44.24,44.29,108844.0,41.79,41.79,41.6675,41.7146,108844.0
2023-08-28 11:05:00,44.29,44.35,44.26,44.34,58829.0,41.7146,41.7711,41.6864,41.7617,58829.0
2023-08-28 11:10:00,44.33,44.34,44.3,44.33,34291.0,41.7523,41.7617,41.724,41.7523,34291.0
2023-08-28 11:15:00,44.33,44.33,44.25,44.27,26681.0,41.7523,41.7523,41.677,41.6958,26681.0
2023-08-28 11:20:00,44.28,44.3,44.24,44.26,62232.0,41.7052,41.724,41.6675,41.6864,62232.0
2023-08-28 11:25:00,44.25,44.32,44.22,44.28,88783.0,41.677,41.7429,41.6487,41.7052,88783.0
2023-08-28 11:30:00,44.28,44.32,44.27,44.29,87397.0,41.7052,41.7429,41.6958,41.7146,87397.0
2023-08-28 11:35:00,44.3,44.4,44.28,44.39,98673.0,41.724,41.8182,41.7052,41.8088,98673.0
2023-08-28 11:40:00,44.39,44.39,44.26,44.32,152083.0,41.8088,41.8088,41.6864,41.7429,152083.0
2023-08-28 11:45:00,44.32,44.33,44.28,44.32,54373.0,41.7429,41.7523,41.7052,41.7429,54373.0
2023-08-28 11:50:00,44.32,44.33,44.26,44.32,43231.0,41.7429,41.7523,41.6864,41.7429,43231.0
2023-08-28 11:55:00,44.31,44.32,44.26,44.31,81635.0,41.7335,41.7429,41.6864,41.7335,81635.0
2023-08-28 12:00:00,44.31,44.34,44.29,44.34,73998.0,41.7335,41.7617,41.7146,41.7617,73998.0
2023-08-28 12:05:00,44.34,44.35,44.31,44.35,49496.0,41.7617,41.7711,41.7335,41.7711,49496.0
2023-08-28 12:10:00,44.35,44.46,44.32,44.44,118525.0,41.7711,41.8747,41.7429,41.8559,118525.0
2023-08-28 12:15:00,44.43,44.43,44.33,44.34,42008.0,41.8465,41.8465,41.7523,41.7617,42008.0
2023-08-28 12:20:00,44.34,44.34,44.27,44.29,42292.0,41.7617,41.7617,41.6958,41.7146,42292.0
2023-08-28 12:25:00,44.3,44.35,44.27,44.34,18670.0,41.724,41.7711,41.6958,41.7617,18670.0
2023-08-28 12:30:00,44.35,44.35,44.32,44.34,17632.0,41.7711,41.7711,41.7429,41.7617,17632.0
2023-08-28 12:35:00,44.34,44.37,44.31,44.36,34421.0,41.7617,41.79,41.7335,41.7806,34421.0
2023-08-28 12:40:00,44.35,44.41,44.34,44.41,80631.0,41.7711,41.8277,41.7617,41.8277,80631.0
2023-08-28 12:45:00,44.41,44.46,44.38,44.38,158914.0,41.8277,41.8747,41.7994,41.7994,158914.0
2023-08-28 12:50:00,44.38,44.41,44.36,44.39,24371.0,41.7994,41.8277,41.7806,41.8088,24371.0
2023-08-28 12:55:00,44.39,44.43,44.39,44.41,28234.0,41.8088,41.8465,41.8088,41.8277,28234.0
2023-08-28 13:00:00,44.41,44.44,44.4,44.42,72931.0,41.8277,41.8559,41.8182,41.8371,72931.0
2023-08-28 13:05:00,44.43,44.46,44.41,44.43,62125.0,41.8465,41.8747,41.8277,41.8465,62125.0
2023-08-28 13:10:00,44.43,44.44,44.4,44.43,23398.0,41.8465,41.8559,41.8182,41.8465,23398.0
2023-08-28 13:15:00,44.43,44.44,44.36,44.38,24561.0,41.8465,41.8559,41.7806,41.7994,24561.0
2023-08-28 13:20:00,44.38,44.44,44.38,44.43,50084.0,41.7994,41.8559,41.7994,41.8465,50084.0
2023-08-28 13:25:00,44.43,44.44,44.4,44.41,22552.0,41.8465,41.8559,41.8182,41.8277,22552.0
2023-08-28 13:30:00,44.41,44.43,44.36,44.38,42957.0,41.8277,41.8465,41.7806,41.7994,42957.0
2023-08-28 13:35:00,44.37,44.38,44.32,44.34,34763.0,41.79,41.7994,41.7429,41.7617,34763.0
2023-08-28 13:40:00,44.34,44.37,44.33,44.35,39708.0,41.7617,41.79,41.7523,41.7711,39708.0
2023-08-28 13:45:00,44.34,44.38,44.31,44.33,45967.0,41.7617,41.7994,41.7335,41.7523,45967.0
2023-08-28 13:50:00,44.34,44.38,44.31,44.32,72666.0,41.7617,41.7994,41.7335,41.7429,72666.0
2023-08-28 13:55:00,44.31,44.32,44.24,44.28,49667.0,41.7335,41.7429,41.6675,41.7052,49667.0
2023-08-28 14:00:00,44.27,44.29,44.22,44.27,132973.0,41.6958,41.7146,41.6487,41.6958,132973.0
2023-08-28 14:05:00,44.28,44.29,44.25,44.28,57212.0,41.7052,41.7146,41.677,41.7052,57212.0
2023-08-28 14:10:00,44.29,44.29,44.24,44.26,27919.0,41.7146,41.7146,41.6675,41.6864,27919.0
2023-08-28 14:15:00,44.26,44.27,44.2,44.22,64467.0,41.6864,41.6958,41.6299,41.6487,64467.0
2023-08-28 14:20:00,44.21,44.25,44.2,44.22,33507.0,41.6393,41.677,41.6299,41.6487,33507.0
2023-08-28 14:25:00,44.22,44.27,44.2,44.25,65688.0,41.6487,41.6958,41.6299,41.677,65688.0
2023-08-28 14:30:00,44.25,44.25,44.22,44.23,38284.0,41.677,41.677,41.6487,41.6581,38284.0
2023-08-28 14:35:00,44.23,44.29,44.2,44.22,77887.0,41.6581,41.7146,41.6299,41.6487,77887.0
2023-08-28 14:40:00,44.22,44.24,44.2,44.23,56042.0,41.6487,41.6675,41.6299,41.6581,56042.0
2023-08-28 14:45:00,44.23,44.25,44.19,44.22,43496.0,41.6581,41.677,41.6204,41.6487,43496.0
2023-08-28 14:50:00,44.22,44.26,44.21,44.26,119250.0,41.6487,41.6864,41.6393,41.6864,119250.0
2023-08-28 14:55:00,44.26,44.27,44.21,44.25,49214.0,41.6864,41.6958,41.6393,41.677,49214.0
2023-08-28 15:00:00,44.25,44.27,44.22,44.23,99415.0,41.677,41.6958,41.6487,41.6581,99415.0
2023-08-28 15:05:00,44.24,44.27,44.19,44.27,88157.0,41.6675,41.6958,41.6204,41.6958,88157.0
2023-08-28 15:10:00,44.27,44.28,44.21,44.22,85532.0,41.6958,41.7052,41.6393,41.6487,85532.0
2023-08-28 15:15:00,44.22,44.24,44.19,44.22,54836.0,41.6487,41.6675,41.6204,41.6487,54836.0
2023-08-28 15:20:00,44.23,44.23,44.16,44.18,113108.0,41.6581,41.6581,41.5922,41.611,113108.0
2023-08-28 15:25:00,44.19,44.23,44.15,44.2,57508.0,41.6204,41.6581,41.5828,41.6299,57508.0
2023-08-28 15:30:00,44.19,44.19,44.15,44.19,90302.0,41.6204,41.6204,41.5828,41.6204,90302.0
2023-08-28 15:35:00,44.19,44.24,44.17,44.19,131563.0,41.6204,41.6675,41.6016,41.6204,131563.0
2023-08-28 15:40:00,44.19,44.24,44.16,44.23,100878.0,41.6204,41.6675,41.5922,41.6581,100878.0
2023-08-28 15:45:00,44.23,44.37,44.23,44.26,287234.0,41.6581,41.79,41.6581,41.6864,287234.0
2023-08-28 15:50:00,44.26,44.3,44.24,44.26,492740.0,41.6864,41.724,41.6675,41.6864,492740.0
2023-08-28 15:55:00,44.25,44.28,44.22,44.27,555801.0,41.677,41.7052,41.6487,41.6958,555801.0
2023-08-29 09:30:00,44.3,44.37,43.86,43.96,490883.0,41.724,41.79,41.3096,41.4038,490883.0
2023-08-29 09:35:00,43.95,44.2,43.91,44.18,181176.0,41.3944,41.6299,41.3567,41.611,181176.0
2023-08-29 09:40:00,44.17,44.36,44.16,44.33,137447.0,41.6016,41.7806,41.5922,41.7523,137447.0
2023-08-29 09:45:00,44.33,44.33,44.25,44.29,85739.0,41.7523,41.7523,41.677,41.7146,85739.0
2023-08-29 09:50:00,44.3,44.3,44.18,44.27,116711.0,41.724,41.724,41.611,41.6958,116711.0
2023-08-29 09:55:00,44.27,44.29,44.18,44.26,57154.0,41.6958,41.7146,41.611,41.6864,57154.0
2023-08-29 10:00:00,44.27,44.41,44.27,44.37,194023.0,41.6958,41.8277,41.6958,41.79,194023.0
2023-08-29 10:05:00,44.38,44.59,44.35,44.58,466946.0,41.7994,41.9972,41.7711,41.9878,466946.0
2023-08-29 10:10:00,44.58,44.59,44.38,44.47,176145.0,41.9878,41.9972,41.7994,41.8842,176145.0
2023-08-29 10:15:00,44.47,44.54,44.45,44.48,75204.0,41.8842,41.9501,41.8653,41.8936,75204.0
2023-08-29 10:20:00,44.49,44.55,44.45,44.52,106697.0,41.903,41.9595,41.8653,41.9313,106697.0
2023-08-29 10:25:00,44.53,44.55,44.47,44.55,158525.0,41.9407,41.9595,41.8842,41.9595,158525.0
2023-08-29 10:30:00,44.55,44.7,44.53,44.65,446617.0,41.9595,42.1008,41.9407,42.0537,446617.0
2023-08-29 10:35:00,44.65,44.72,44.59,44.6,206457.0,42.0537,42.1196,41.9972,42.0066,206457.0
2023-08-29 10:40:00,44.61,44.65,44.58,44.62,85665.0,42.016,42.0537,41.9878,42.0254,85665.0
2023-08-29 10:45:00,44.62,44.63,44.55,44.59,89820.0,42.0254,42.0349,41.9595,41.9972,89820.0
2023-08-29 10:50:00,44.59,44.64,44.47,44.49,121102.0,41.9972,42.0443,41.8842,41.903,121102.0
2023-08-29 10:55:00,44.48,44.5,44.42,44.47,301305.0,41.8936,41.9124,41.8371,41.8842,301305.0
2023-08-29 11:00:00,44.46,44.5,44.4,44.48,71463.0,41.8747,41.9124,41.8182,41.8936,71463.0
2023-08-29 11:05:00,44.48,44.52,44.46,44.51,26722.0,41.8936,41.9313,41.8747,41.9218,26722.0
2023-08-29 11:10:00,44.52,44.57,44.48,44.57,55444.0,41.9313,41.9783,41.8936,41.9783,55444.0
2023-08-29 11:15:00,44.58,44.64,44.57,44.63,127526.0,41.9878,42.0443,41.9783,42.0349,127526.0
2023-08-29 11:20:00,44.63,44.67,44.62,44.66,75589.0,42.0349,42.0725,42.0254,42.0631,75589.0
2023-08-29 11:25:00,44.66,44.68,44.63,44.67,58498.0,42.0631,42.082,42.0349,42.0725,58498.0
2023-08-29 11:30:00,44.67,44.69,44.61,44.64,77819.0,42.0725,42.0914,42.016,42.0443,77819.0
2023-08-29 11:35:00,44.63,44.68,44.6,44.66,51997.0,42.0349,42.082,42.0066,42.0631,51997.0
2023-08-29 11:40:00,44.66,44.66,44.6,44.65,94932.0,42.0631,42.0631,42.0066,42.0537,94932.0
2023-08-29 11:45:00,44.65,44.66,44.62,44.63,63847.0,42.0537,42.0631,42.0254,42.0349,63847.0
2023-08-29 11:50:00,44.63,44.67,44.62,44.64,81618.0,42.0349,42.0725,42.0254,42.0443,81618.0
2023-08-29 11:55:00,44.64,44.64,44.61,44.63,27066.0,42.0443,42.0443,42.016,42.0349,27066.0
2023-08-29 12:00:00,44.64,44.64,44.59,44.64,25757.0,42.0443,42.0443,41.9972,42.0443,25757.0
2023-08-29 12:05:00,44.63,44.68,44.63,44.67,105372.0,42.0349,42.082,42.0349,42.0725,105372.0
2023-08-29 12:10:00,44.66,44.7,44.65,44.66,36796.0,42.0631,42.1008,42.0537,42.0631,36796.0
2023-08-29 12:15:00,44.66,44.69,44.65,44.69,44717.0,42.0631,42.0914,42.0537,42.0914,44717.0
2023-08-29 12:20:00,44.68,44.72,44.67,44.71,61862.0,42.082,42.1196,42.0725,42.1102,61862.0
2023-08-29 12:25:00,44.71,44.76,44.67,44.75,105095.0,42.1102,42.1573,42.0725,42.1479,105095.0
2023-08-29 12:30:00,44.75,44.75,44.64,44.66,45485.0,42.1479,42.1479,42.0443,42.0631,45485.0
2023-08-29 12:35:00,44.66,44.71,44.65,44.66,37947.0,42.0631,42.1102,42.0537,42.0631,37947.0
2023-08-29 12:40:00,44.67,44.67,44.61,44.66,20453.0,42.0725,42.0725,42.016,42.0631,20453.0
2023-08-29 12:45:00,44.66,44.66,44.61,44.64,15083.0,42.0631,42.0631,42.016,42.0443,15083.0
2023-08-29 12:50:00,44.65,44.65,44.57,44.59,19674.0,42.0537,42.0537,41.9783,41.9972,19674.0
2023-08-29 12:55:00,44.6,44.64,44.59,44.64,14291.0,42.0066,42.0443,41.9972,42.0443,14291.0
2023-08-29 13:00:00,44.64,44.7,44.61,44.68,127164.0,42.0443,42.1008,42.016,42.082,127164.0
2023-08-29 13:05:00,44.69,44.69,44.65,44.69,20516.0,42.0914,42.0914,42.0537,42.0914,20516.0
2023-08-29 13:10:00,44.69,44.7,44.65,44.7,56952.0,42.0914,42.1008,42.0537,42.1008,56952.0
2023-08-29 13:15:00,44.69,44.75,44.69,44.73,180688.0,42.0914,42.1479,42.0914,42.129,180688.0
2023-08-29 13:20:00,44.73,44.84,44.73,44.84,228315.0,42.129,42.2326,42.129,42.2326,228315.0
2023-08-29 13:25:00,44.83,44.95,44.82,44.94,385369.0,42.2232,42.3363,42.2138,42.3268,385369.0
2023-08-29 13:30:00,44.95,44.96,44.8,44.82,151710.0,42.3363,42.3457,42.195,42.2138,151710.0
2023-08-29 13:35:00,44.82,44.86,44.8,44.86,75774.0,42.2138,42.2515,42.195,42.2515,75774.0
2023-08-29 13:40:00,44.86,44.86,44.81,44.83,21206.0,42.2515,42.2515,42.2044,42.2232,21206.0
2023-08-29 13:45:00,44.83,44.85,44.81,44.83,20324.0,42.2232,42.2421,42.2044,42.2232,20324.0
2023-08-29 13:50:00,44.83,44.83,44.76,44.77,88404.0,42.2232,42.2232,42.1573,42.1667,88404.0
2023-08-29 13:55:00,44.76,44.81,44.71,44.79,143656.0,42.1573,42.2044,42.1102,42.1856,143656.0
2023-08-29 14:00:00,44.79,44.79,44.72,44.76,83033.0,42.1856,42.1856,42.1196,42.1573,83033.0
2023-08-29 14:05:00,44.75,44.76,44.73,44.76,45260.0,42.1479,42.1573,42.129,42.1573,45260.0
2023-08-29 14:10:00,44.76,44.76,44.72,44.74,86134.0,42.1573,42.1573,42.1196,42.1385,86134.0
2023-08-29 14:15:00,44.75,44.76,44.72,44.76,100490.0,42.1479,42.1573,42.1196,42.1573,100490.0
2023-08-29 14:20:00,44.76,44.78,44.72,44.73,108543.0,42.1573,42.1761,42.1196,42.129,108543.0
2023-08-29 14:25:00,44.74,44.76,44.66,44.67,66469.0,42.1385,42.1573,42.0631,42.0725,66469.0
2023-08-29 14:30:00,44.67,44.69,44.65,44.69,28725.0,42.0725,42.0914,42.0537,42.0914,28725.0
2023-08-29 14:35:00,44.69,44.72,44.67,44.7,28564.0,42.0914,42.1196,42.0725,42.1008,28564.0
2023-08-29 14:40:00,44.69,44.71,44.68,44.69,20663.0,42.0914,42.1102,42.082,42.0914,20663.0
2023-08-29 14:45:00,44.7,44.7,44.64,44.66,36370.0,42.1008,42.1008,42.0443,42.0631,36370.0
2023-08-29 14:50:00,44.66,44.67,44.61,44.63,39944.0,42.0631,42.0725,42.016,42.0349,39944.0
2023-08-29 14:55:00,44.64,44.66,44.61,44.64,82373.0,42.0443,42.0631,42.016,42.0443,82373.0
2023-08-29 15:00:00,44.64,44.64,44.56,44.59,124604.0,42.0443,42.0443,41.9689,41.9972,124604.0
2023-08-29 15:05:00,44.59,44.61,44.52,44.52,49177.0,41.9972,42.016,41.9313,41.9313,49177.0
2023-08-29 15:10:00,44.53,44.57,44.5,44.56,47898.0,41.9407,41.9783,41.9124,41.9689,47898.0
2023-08-29 15:15:00,44.56,44.62,44.56,44.6,142088.0,41.9689,42.0254,41.9689,42.0066,142088.0
2023-08-29 15:20:00,44.6,44.63,44.58,44.62,52827.0,42.0066,42.0349,41.9878,42.0254,52827.0
2023-08-29 15:25:00,44.61,44.69,44.61,44.69,126711.0,42.016,42.0914,42.016,42.0914,126711.0
2023-08-29 15:30:00,44.68,44.68,44.62,44.65,105765.0,42.082,42.082,42.0254,42.0537,105765.0
2023-08-29 15:35:00,44.64,44.69,44.62,44.67,89672.0,42.0443,42.0914,42.0254,42.0725,89672.0
2023-08-29 15:40:00,44.67,44.69,44.64,44.69,129774.0,42.0725,42.0914,42.0443,42.0914,129774.0
2023-08-29 15:45:00,44.69,44.71,44.62,44.63,268849.0,42.0914,42.1102,42.0254,42.0349,268849.0
2023-08-29 15:50:00,44.64,44.69,44.63,44.66,181651.0,42.0443,42.0914,42.0349,42.0631,181651.0
2023-08-29 15:55:00,44.66,44.7,44.63,44.69,313152.0,42.0631,42.1008,42.0349,42.0914,313152.0
2023-08-30 09:30:00,44.65,44.8,44.41,44.48,516981.0,42.0537,42.195,41.8277,41.8936,516981.0
2023-08-30 09:35:00,44.49,44.53,44.33,44.5,183248.0,41.903,41.9407,41.7523,41.9124,183248.0
2023-08-30 09:40:00,44.51,44.55,44.26,44.32,153972.0,41.9218,41.9595,41.6864,41.7429,153972.0
2023-08-30 09:45:00,44.31,44.6,44.31,44.55,164049.0,41.7335,42.0066,41.7335,41.9595,164049.0
2023-08-30 09:50:00,44.55,44.74,44.55,44.65,134304.0,41.9595,42.1385,41.9595,42.0537,134304.0
2023-08-30 09:55:00,44.65,44.7,44.62,44.7,47748.0,42.0537,42.1008,42.0254,42.1008,47748.0
2023-08-30 10:00:00,44.69,44.69,44.59,44.61,83234.0,42.0914,42.0914,41.9972,42.016,83234.0
2023-08-30 10:05:00,44.62,44.65,44.58,44.59,51298.0,42.0254,42.0537,41.9878,41.9972,51298.0
2023-08-30 10:10:00,44.58,44.62,44.5,44.59,53783.0,41.9878,42.0254,41.9124,41.9972,53783.0
2023-08-30 10:15:00,44.59,44.6,44.5,44.51,35665.0,41.9972,42.0066,41.9124,41.9218,35665.0
2023-08-30 10:20:00,44.52,44.53,44.3,44.33,112522.0,41.9313,41.9407,41.724,41.7523,112522.0
2023-08-30 10:25:00,44.33,44.33,44.19,44.27,211525.0,41.7523,41.7523,41.6204,41.6958,211525.0
2023-08-30 10:30:00,44.27,44.43,44.27,44.42,138541.0,41.6958,41.8465,41.6958,41.8371,138541.0
2023-08-30 10:35:00,44.42,44.42,44.29,44.33,104575.0,41.8371,41.8371,41.7146,41.7523,104575.0
2023-08-30 10:40:00,44.33,44.35,44.27,44.29,107304.0,41.7523,41.7711,41.6958,41.7146,107304.0
2023-08-30 10:45:00,44.28,44.33,44.25,44.3,50592.0,41.7052,41.7523,41.677,41.724,50592.0
2023-08-30 10:50:00,44.3,44.37,44.29,44.37,77555.0,41.724,41.79,41.7146,41.79,77555.0
2023-08-30 10:55:00,44.38,44.43,44.31,44.32,66492.0,41.7994,41.8465,41.7335,41.7429,66492.0
2023-08-30 11:00:00,44.32,44.33,44.28,44.31,64287.0,41.7429,41.7523,41.7052,41.7335,64287.0
2023-08-30 11:05:00,44.3,44.4,44.3,44.34,106213.0,41.724,41.8182,41.724,41.7617,106213.0
2023-08-30 11:10:00,44.34,44.37,44.34,44.36,22346.0,41.7617,41.79,41.7617,41.7806,22346.0
2023-08-30 11:15:00,44.36,44.36,44.32,44.36,89010.0,41.7806,41.7806,41.7429,41.7806,89010.0
2023-08-30 11:20:00,44.36,44.43,44.35,44.43,103265.0,41.7806,41.8465,41.7711,41.8465,103265.0
2023-08-30 11:25:00,44.44,44.51,44.43,44.5,134841.0,41.8559,41.9218,41.8465,41.9124,134841.0
2023-08-30 11:30:00,44.5,44.5,44.46,44.47,81034.0,41.9124,41.9124,41.8747,41.8842,81034.0
2023-08-30 11:35:00,44.47,44.5,44.43,44.48,101283.0,41.8842,41.9124,41.8465,41.8936,101283.0
2023-08-30 11:40:00,44.48,44.51,44.47,44.49,71018.0,41.8936,41.9218,41.8842,41.903,71018.0
2023-08-30 11:45:00,44.5,44.54,44.35,44.39,946988.0,41.9124,41.9501,41.7711,41.8088,946988.0
2023-08-30 11:50:00,44.39,44.44,44.32,44.41,757476.0,41.8088,41.8559,41.7429,41.8277,757476.0
2023-08-30 11:55:00,44.41,44.54,44.4,44.48,294680.0,41.8277,41.9501,41.8182,41.8936,294680.0
2023-08-30 12:00:00,44.47,44.54,44.47,44.54,146852.0,41.8842,41.9501,41.8842,41.9501,146852.0
2023-08-30 12:05:00,44.54,44.58,44.52,44.55,115041.0,41.9501,41.9878,41.9313,41.9595,115041.0
2023-08-30 12:10:00,44.55,44.56,44.52,44.54,40729.0,41.9595,41.9689,41.9313,41.9501,40729.0
2023-08-30 12:15:00,44.54,44.61,44.53,44.58,122831.0,41.9501,42.016,41.9407,41.9878,122831.0
2023-08-30 12:20:00,44.59,44.59,44.54,44.56,49027.0,41.9972,41.9972,41.9501,41.9689,49027.0
2023-08-30 12:25:00,44.57,44.59,44.52,44.58,62638.0,41.9783,41.9972,41.9313,41.9878,62638.0
2023-08-30 12:30:00,44.58,44.59,44.57,44.58,55012.0,41.9878,41.9972,41.9783,41.9878,55012.0
2023-08-30 12:35:00,44.59,44.6,44.53,44.53,43142.0,41.9972,42.0066,41.9407,41.9407,43142.0
2023-08-30 12:40:00,44.54,44.6,44.53,44.57,99140.0,41.9501,42.0066,41.9407,41.9783,99140.0
2023-08-30 12:45:00,44.57,44.59,44.55,44.55,17571.0,41.9783,41.9972,41.9595,41.9595,17571.0
2023-08-30 12:50:00,44.54,44.56,44.44,44.46,91004.0,41.9501,41.9689,41.8559,41.8747,91004.0
2023-08-30 12:55:00,44.46,44.52,44.45,44.51,58318.0,41.8747,41.9313,41.8653,41.9218,58318.0
2023-08-30 13:00:00,44.5,44.5,44.45,44.46,20763.0,41.9124,41.9124,41.8653,41.8747,20763.0
2023-08-30 13:05:00,44.47,44.51,44.45,44.46,14529.0,41.8842,41.9218,41.8653,41.8747,14529.0
2023-08-30 13:10:00,44.46,44.48,44.44,44.45,41624.0,41.8747,41.8936,41.8559,41.8653,41624.0
2023-08-30 13:15:00,44.44,44.44,44.39,44.43,32682.0,41.8559,41.8559,41.8088,41.8465,32682.0
2023-08-30 13:20:00,44.43,44.49,44.42,44.48,117835.0,41.8465,41.903,41.8371,41.8936,117835.0
2023-08-30 13:25:00,44.48,44.5,44.46,44.47,40075.0,41.8936,41.9124,41.8747,41.8842,40075.0
2023-08-30 13:30:00,44.46,44.51,44.46,44.5,23430.0,41.8747,41.9218,41.8747,41.9124,23430.0
2023-08-30 13:35:00,44.49,44.51,44.47,44.49,24680.0,41.903,41.9218,41.8842,41.903,24680.0
2023-08-30 13:40:00,44.49,44.49,44.43,44.45,18534.0,41.903,41.903,41.8465,41.8653,18534.0
2023-08-30 13:45:00,44.45,44.46,44.42,44.45,60608.0,41.8653,41.8747,41.8371,41.8653,60608.0
2023-08-30 13:50:00,44.45,44.45,44.37,44.38,44945.0,41.8653,41.8653,41.79,41.7994,44945.0
2023-08-30 13:55:00,44.38,44.41,44.34,44.41,30561.0,41.7994,41.8277,41.7617,41.8277,30561.0
2023-08-30 14:00:00,44.41,44.43,44.39,44.4,17597.0,41.8277,41.8465,41.8088,41.8182,17597.0
2023-08-30 14:05:00,44.4,44.4,44.36,44.4,39759.0,41.8182,41.8182,41.7806,41.8182,39759.0
2023-08-30 14:10:00,44.39,44.4,44.33,44.4,155288.0,41.8088,41.8182,41.7523,41.8182,155288.0
2023-08-30 14:15:00,44.4,44.44,44.38,44.4,37532.0,41.8182,41.8559,41.7994,41.8182,37532.0
2023-08-30 14:20:00,44.4,44.41,44.37,44.38,17300.0,41.8182,41.8277,41.79,41.7994,17300.0
2023-08-30 14:25:00,44.37,44.4,44.33,44.35,129173.0,41.79,41.8182,41.7523,41.7711,129173.0
2023-08-30 14:30:00,44.36,44.37,44.33,44.35,31504.0,41.7806,41.79,41.7523,41.7711,31504.0
2023-08-30 14:35:00,44.34,44.37,44.32,44.36,26518.0,41.7617,41.79,41.7429,41.7806,26518.0
2023-08-30 14:40:00,44.36,44.43,44.36,44.41,84075.0,41.7806,41.8465,41.7806,41.8277,84075.0
2023-08-30 14:45:00,44.41,44.43,44.38,44.41,36239.0,41.8277,41.8465,41.7994,41.8277,36239.0
2023-08-30 14:50:00,44.41,44.42,44.39,44.39,30639.0,41.8277,41.8371,41.8088,41.8088,30639.0
2023-08-30 14:55:00,44.39,44.45,44.38,44.43,153166.0,41.8088,41.8653,41.7994,41.8465,153166.0
2023-08-30 15:00:00,44.44,44.45,44.41,44.43,71882.0,41.8559,41.8653,41.8277,41.8465,71882.0
2023-08-30 15:05:00,44.43,44.44,44.41,44.44,61626.0,41.8465,41.8559,41.8277,41.8559,61626.0
2023-08-30 15:10:00,44.44,44.46,44.4,44.41,109914.0,41.8559,41.8747,41.8182,41.8277,109914.0
2023-08-30 15:15:00,44.41,44.43,44.36,44.43,88530.0,41.8277,41.8465,41.7806,41.8465,88530.0
2023-08-30 15:20:00,44.42,44.45,44.4,44.43,95100.0,41.8371,41.8653,41.8182,41.8465,95100.0
2023-08-30 15:25:00,44.42,44.43,44.38,44.4,83624.0,41.8371,41.8465,41.7994,41.8182,83624.0
2023-08-30 15:30:00,44.4,44.42,44.36,44.38,71863.0,41.8182,41.8371,41.7806,41.7994,71863.0
2023-08-30 15:35:00,44.37,44.38,44.35,44.37,112605.0,41.79,41.7994,41.7711,41.79,112605.0
2023-08-30 15:40:00,44.37,44.38,44.34,44.38,155111.0,41.79,41.7994,41.7617,41.7994,155111.0
2023-08-30 15:45:00,44.38,44.41,44.35,44.36,409566.0,41.7994,41.8277,41.7711,41.7806,409566.0
2023-08-30 15:50:00,44.36,44.38,44.32,44.33,416598.0,41.7806,41.7994,41.7429,41.7523,416598.0
2023-08-30 15:55:00,44.33,44.39,44.32,44.37,1054678.0,41.7523,41.8088,41.7429,41.79,1054678.0
2023-08-31 09:30:00,44.39,44.51,44.21,44.5,331594.0,41.8088,41.9218,41.6393,41.9124,331594.0
2023-08-31 09:35:00,44.49,44.68,44.48,44.49,227715.0,41.903,42.082,41.8936,41.903,227715.0
2023-08-31 09:40:00,44.49,44.57,44.44,44.47,160372.0,41.903,41.9783,41.8559,41.8842,160372.0
2023-08-31 09:45:00,44.47,44.6,44.37,44.59,230422.0,41.8842,42.0066,41.79,41.9972,230422.0
2023-08-31 09:50:00,44.6,44.75,44.59,44.73,226296.0,42.0066,42.1479,41.9972,42.129,226296.0
2023-08-31 09:55:00,44.73,44.78,44.68,44.75,140969.0,42.129,42.1761,42.082,42.1479,140969.0
2023-08-31 10:00:00,44.74,44.8,44.69,44.8,116004.0,42.1385,42.195,42.0914,42.195,116004.0
2023-08-31 10:05:00,44.8,44.82,44.72,44.74,198984.0,42.195,42.2138,42.1196,42.1385,198984.0
2023-08-31 10:10:00,44.73,44.84,44.71,44.77,261023.0,42.129,42.2326,42.1102,42.1667,261023.0
2023-08-31 10:15:00,44.77,44.8,44.68,44.68,141806.0,42.1667,42.195,42.082,42.082,141806.0
2023-08-31 10:20:00,44.68,44.71,44.59,44.63,124569.0,42.082,42.1102,41.9972,42.0349,124569.0
2023-08-31 10:25:00,44.64,44.72,44.62,44.64,72913.0,42.0443,42.1196,42.0254,42.0443,72913.0
2023-08-31 10:30:00,44.65,44.69,44.59,44.66,74263.0,42.0537,42.0914,41.9972,42.0631,74263.0
2023-08-31 10:35:00,44.66,44.72,44.65,44.65,49468.0,42.0631,42.1196,42.0537,42.0537,49468.0
2023-08-31 10:40:00,44.65,44.68,44.62,44.65,65323.0,42.0537,42.082,42.0254,42.0537,65323.0
2023-08-31 10:45:00,44.66,44.67,44.59,44.67,61558.0,42.0631,42.0725,41.9972,42.0725,61558.0
2023-08-31 10:50:00,44.66,44.7,44.59,44.68,93669.0,42.0631,42.1008,41.9972,42.082,93669.0
2023-08-31 10:55:00,44.68,44.77,44.66,44.75,360064.0,42.082,42.1667,42.0631,42.1479,360064.0
2023-08-31 11:00:00,44.76,44.79,44.67,44.67,134817.0,42.1573,42.1856,42.0725,42.0725,134817.0
2023-08-31 11:05:00,44.67,44.71,44.64,44.66,37431.0,42.0725,42.1102,42.0443,42.0631,37431.0
2023-08-31 11:10:00,44.67,44.69,44.65,44.68,30432.0,42.0725,42.0914,42.0537,42.082,30432.0
2023-08-31 11:15:00,44.68,44.71,44.63,44.65,28011.0,42.082,42.1102,42.0349,42.0537,28011.0
2023-08-31 11:20:00,44.64,44.71,44.62,44.71,33943.0,42.0443,42.1102,42.0254,42.1102,33943.0
2023-08-31 11:25:00,44.71,44.76,44.68,44.71,47619.0,42.1102,42.1573,42.082,42.1102,47619.0
2023-08-31 11:30:00,44.7,44.7,44.6,44.61,65186.0,42.1008,42.1008,42.0066,42.016,65186.0
2023-08-31 11:35:00,44.6,44.62,44.58,44.62,75201.0,42.0066,42.0254,41.9878,42.0254,75201.0
2023-08-31 11:40:00,44.61,44.69,44.61,44.63,119108.0,42.016,42.0914,42.016,42.0349,119108.0
2023-08-31 11:45:00,44.62,44.64,44.57,44.58,38915.0,42.0254,42.0443,41.9783,41.9878,38915.0
2023-08-31 11:50:00,44.57,44.61,44.55,44.61,46134.0,41.9783,42.016,41.9595,42.016,46134.0
2023-08-31 11:55:00,44.6,44.61,44.55,44.61,32997.0,42.0066,42.016,41.9595,42.016,32997.0
2023-08-31 12:00:00,44.6,44.6,44.55,44.58,30714.0,42.0066,42.0066,41.9595,41.9878,30714.0
2023-08-31 12:05:00,44.58,44.62,44.57,44.6,27584.0,41.9878,42.0254,41.9783,42.0066,27584.0
2023-08-31 12:10:00,44.59,44.63,44.58,44.63,40416.0,41.9972,42.0349,41.9878,42.0349,40416.0
2023-08-31 12:15:00,44.63,44.63,44.57,44.59,42533.0,42.0349,42.0349,41.9783,41.9972,42533.0
2023-08-31 12:20:00,44.59,44.61,44.51,44.55,107454.0,41.9972,42.016,41.9218,41.9595,107454.0
2023-08-31 12:25:00,44.55,44.61,44.55,44.59,27089.0,41.9595,42.016,41.9595,41.9972,27089.0
2023-08-31 12:30:00,44.59,44.59,44.5,44.51,27488.0,41.9972,41.9972,41.9124,41.9218,27488.0
2023-08-31 12:35:00,44.51,44.53,44.47,44.48,105542.0,41.9218,41.9407,41.8842,41.8936,105542.0
2023-08-31 12:40:00,44.48,44.49,44.41,44.43,38904.0,41.8936,41.903,41.8277,41.8465,38904.0
2023-08-31 12:45:00,44.42,44.43,44.36,44.39,35499.0,41.8371,41.8465,41.7806,41.8088,35499.0
2023-08-31 12:50:00,44.39,44.44,44.37,44.44,42380.0,41.8088,41.8559,41.79,41.8559,42380.0
2023-08-31 12:55:00,44.44,44.48,44.42,44.45,33886.0,41.8559,41.8936,41.8371,41.8653,33886.0
2023-08-31 13:00:00,44.46,44.46,44.38,44.41,36786.0,41.8747,41.8747,41.7994,41.8277,36786.0
2023-08-31 13:05:00,44.42,44.47,44.39,44.47,42707.0,41.8371,41.8842,41.8088,41.8842,42707.0
2023-08-31 13:10:00,44.47,44.51,44.46,44.5,21852.0,41.8842,41.9218,41.8747,41.9124,21852.0
2023-08-31 13:15:00,44.5,44.54,44.49,44.54,30975.0,41.9124,41.9501,41.903,41.9501,30975.0
2023-08-31 13:20:00,44.54,44.54,44.5,44.52,20270.0,41.9501,41.9501,41.9124,41.9313,20270.0
2023-08-31 13:25:00,44.52,44.55,44.48,44.55,54566.0,41.9313,41.9595,41.8936,41.9595,54566.0
2023-08-31 13:30:00,44.55,44.62,44.54,44.59,71042.0,41.9595,42.0254,41.9501,41.9972,71042.0
2023-08-31 13:35:00,44.59,44.6,44.54,44.56,96093.0,41.9972,42.0066,41.9501,41.9689,96093.0
2023-08-31 13:40:00,44.55,44.59,44.55,44.58,97703.0,41.9595,41.9972,41.9595,41.9878,97703.0
2023-08-31 13:45:00,44.58,44.58,44.55,44.58,116152.0,41.9878,41.9878,41.9595,41.9878,116152.0
2023-08-31 13:50:00,44.58,44.58,44.53,44.54,110131.0,41.9878,41.9878,41.9407,41.9501,110131.0
2023-08-31 13:55:00,44.54,44.58,44.53,44.58,50058.0,41.9501,41.9878,41.9407,41.9878,50058.0
2023-08-31 14:00:00,44.58,44.6,44.52,44.55,38168.0,41.9878,42.0066,41.9313,41.9595,38168.0
2023-08-31 14:05:00,44.55,44.57,44.52,44.54,42359.0,41.9595,41.9783,41.9313,41.9501,42359.0
2023-08-31 14:10:00,44.53,44.61,44.51,44.61,33840.0,41.9407,42.016,41.9218,42.016,33840.0
2023-08-31 14:15:00,44.61,44.62,44.58,44.59,20291.0,42.016,42.0254,41.9878,41.9972,20291.0
2023-08-31 14:20:00,44.58,44.62,44.55,44.62,27682.0,41.9878,42.0254,41.9595,42.0254,27682.0
2023-08-31 14:25:00,44.62,44.63,44.58,44.59,17982.0,42.0254,42.0349,41.9878,41.9972,17982.0
2023-08-31 14:30:00,44.59,44.61,44.57,44.59,37520.0,41.9972,42.016,41.9783,41.9972,37520.0
2023-08-31 14:35:00,44.58,44.59,44.53,44.55,73795.0,41.9878,41.9972,41.9407,41.9595,73795.0
2023-08-31 14:40:00,44.54,44.55,44.45,44.46,98023.0,41.9501,41.9595,41.8653,41.8747,98023.0
2023-08-31 14:45:00,44.46,44.5,44.42,44.45,171055.0,41.8747,41.9124,41.8371,41.8653,171055.0
2023-08-31 14:50:00,44.45,44.46,44.4,44.41,51799.0,41.8653,41.8747,41.8182,41.8277,51799.0
2023-08-31 14:55:00,44.4,44.42,44.39,44.41,69882.0,41.8182,41.8371,41.8088,41.8277,69882.0
2023-08-31 15:00:00,44.41,44.45,44.4,44.43,76763.0,41.8277,41.8653,41.8182,41.8465,76763.0
2023-08-31 15:05:00,44.43,44.43,44.36,44.43,77045.0,41.8465,41.8465,41.7806,41.8465,77045.0
2023-08-31 15:10:00,44.43,44.43,44.39,44.41,121334.0,41.8465,41.8465,41.8088,41.8277,121334.0
2023-08-31 15:15:00,44.41,44.46,44.38,44.45,103308.0,41.8277,41.8747,41.7994,41.8653,103308.0
2023-08-31 15:20:00,44.45,44.47,44.42,44.43,147382.0,41.8653,41.8842,41.8371,41.8465,147382.0
2023-08-31 15:25:00,44.43,44.46,44.41,44.45,80544.0,41.8465,41.8747,41.8277,41.8653,80544.0
2023-08-31 15:30:00,44.45,44.48,44.43,44.46,127629.0,41.8653,41.8936,41.8465,41.8747,127629.0
2023-08-31 15:35:00,44.46,44.46,44.41,44.44,151030.0,41.8747,41.8747,41.8277,41.8559,151030.0
2023-08-31 15:40:00,44.44,44.51,44.43,44.51,264999.0,41.8559,41.9218,41.8465,41.9218,264999.0
2023-08-31 15:45:00,44.51,44.58,44.49,44.57,264165.0,41.9218,41.9878,41.903,41.9783,264165.0
2023-08-31 15:50:00,44.57,44.57,44.5,44.55,367460.0,41.9783,41.9783,41.9124,41.9595,367460.0
2023-08-31 15:55:00,44.55,44.59,44.52,44.53,505135.0,41.9595,41.9972,41.9313,41.9407,505135.0
2023-09-01 09:30:00,45.02,45.49,44.94,45.48,1003995.0,42.4022,42.8449,42.3268,42.8354,1003995.0
2023-09-01 09:35:00,45.47,45.51,45.26,45.44,544285.0,42.826,42.8637,42.6282,42.7978,544285.0
2023-09-01 09:40:00,45.43,45.46,45.19,45.32,387890.0,42.7883,42.8166,42.5623,42.6847,387890.0
2023-09-01 09:45:00,45.32,45.36,45.11,45.18,293721.0,42.6847,42.7224,42.4869,42.5529,293721.0
2023-09-01 09:50:00,45.17,45.24,45.07,45.2,387607.0,42.5435,42.6094,42.4493,42.5717,387607.0
2023-09-01 09:55:00,45.21,45.34,45.18,45.34,240161.0,42.5811,42.7036,42.5529,42.7036,240161.0
2023-09-01 10:00:00,45.33,45.46,45.16,45.46,304498.0,42.6942,42.8166,42.534,42.8166,304498.0
2023-09-01 10:05:00,45.47,45.49,45.36,45.42,157781.0,42.826,42.8449,42.7224,42.7789,157781.0
2023-09-01 10:10:00,45.42,45.48,45.36,45.36,133252.0,42.7789,42.8354,42.7224,42.7224,133252.0
2023-09-01 10:15:00,45.35,45.48,45.34,45.45,139947.0,42.713,42.8354,42.7036,42.8072,139947.0
2023-09-01 10:20:00,45.46,45.5,45.4,45.41,143365.0,42.8166,42.8543,42.7601,42.7695,143365.0
2023-09-01 10:25:00,45.41,45.49,45.37,45.49,78562.0,42.7695,42.8449,42.7318,42.8449,78562.0
2023-09-01 10:30:00,45.49,45.52,45.45,45.49,118827.0,42.8449,42.8731,42.8072,42.8449,118827.0
2023-09-01 10:35:00,45.48,45.58,45.47,45.55,171393.0,42.8354,42.9296,42.826,42.9014,171393.0
2023-09-01 10:40:00,45.55,45.57,45.47,45.52,102913.0,42.9014,42.9202,42.826,42.8731,102913.0
2023-09-01 10:45:00,45.52,45.61,45.45,45.49,196506.0,42.8731,42.9579,42.8072,42.8449,196506.0
2023-09-01 10:50:00,45.49,45.62,45.44,45.59,367388.0,42.8449,42.9673,42.7978,42.939,367388.0
2023-09-01 10:55:00,45.58,45.59,45.5,45.54,141907.0,42.9296,42.939,42.8543,42.8919,141907.0
2023-09-01 11:00:00,45.55,45.55,45.46,45.48,86930.0,42.9014,42.9014,42.8166,42.8354,86930.0
2023-09-01 11:05:00,45.49,45.51,45.44,45.45,50981.0,42.8449,42.8637,42.7978,42.8072,50981.0
2023-09-01 11:10:00,45.44,45.54,45.42,45.54,58807.0,42.7978,42.8919,42.7789,42.8919,58807.0
2023-09-01 11:15:00,45.54,45.59,45.52,45.58,53407.0,42.8919,42.939,42.8731,42.9296,53407.0
2023-09-01 11:20:00,45.57,45.62,45.5,45.6,94807.0,42.9202,42.9673,42.8543,42.9485,94807.0
2023-09-01 11:25:00,45.6,45.62,45.54,45.62,79038.0,42.9485,42.9673,42.8919,42.9673,79038.0
2023-09-01 11:30:00,45.62,45.64,45.57,45.62,84208.0,42.9673,42.9861,42.9202,42.9673,84208.0
2023-09-01 11:35:00,45.63,45.64,45.58,45.59,56500.0,42.9767,42.9861,42.9296,42.939,56500.0
2023-09-01 11:40:00,45.59,45.6,45.53,45.55,77795.0,42.939,42.9485,42.8825,42.9014,77795.0
2023-09-01 11:45:00,45.54,45.55,45.44,45.46,92265.0,42.8919,42.9014,42.7978,42.8166,92265.0
2023-09-01 11:50:00,45.47,45.57,45.45,45.57,63947.0,42.826,42.9202,42.8072,42.9202,63947.0
2023-09-01 11:55:00,45.57,45.58,45.53,45.55,96673.0,42.9202,42.9296,42.8825,42.9014,96673.0
2023-09-01 12:00:00,45.56,45.57,45.51,45.54,66849.0,42.9108,42.9202,42.8637,42.8919,66849.0
2023-09-01 12:05:00,45.53,45.56,45.48,45.54,78882.0,42.8825,42.9108,42.8354,42.8919,78882.0
2023-09-01 12:10:00,45.54,45.58,45.52,45.55,77991.0,42.8919,42.9296,42.8731,42.9014,77991.0
2023-09-01 12:15:00,45.54,45.59,45.53,45.58,49749.0,42.8919,42.939,42.8825,42.9296,49749.0
2023-09-01 12:20:00,45.59,45.65,45.59,45.64,75328.0,42.939,42.9955,42.939,42.9861,75328.0
2023-09-01 12:25:00,45.65,45.7,45.64,45.69,64539.0,42.9955,43.0426,42.9861,43.0332,64539.0
2023-09-01 12:30:00,45.69,45.76,45.68,45.76,100708.0,43.0332,43.0992,43.0238,43.0992,100708.0
2023-09-01 12:35:00,45.76,45.78,45.75,45.77,249437.0,43.0992,43.118,43.0897,43.1086,249437.0
2023-09-01 12:40:00,45.77,45.82,45.72,45.74,97583.0,43.1086,43.1557,43.0615,43.0803,97583.0
2023-09-01 12:45:00,45.74,45.79,45.73,45.78,77692.0,43.0803,43.1274,43.0709,43.118,77692.0
2023-09-01 12:50:00,45.78,45.81,45.7,45.72,123542.0,43.118,43.1462,43.0426,43.0615,123542.0
2023-09-01 12:55:00,45.72,45.75,45.69,45.7,39595.0,43.0615,43.0897,43.0332,43.0426,39595.0
2023-09-01 13:00:00,45.7,45.72,45.65,45.72,85692.0,43.0426,43.0615,42.9955,43.0615,85692.0
2023-09-01 13:05:00,45.72,45.75,45.69,45.69,69655.0,43.0615,43.0897,43.0332,43.0332,69655.0
2023-09-01 13:10:00,45.7,45.74,45.68,45.73,32390.0,43.0426,43.0803,43.0238,43.0709,32390.0
2023-09-01 13:15:00,45.73,45.76,45.7,45.75,51505.0,43.0709,43.0992,43.0426,43.0897,51505.0
2023-09-01 13:20:00,45.75,45.78,45.71,45.71,42385.0,43.0897,43.118,43.0521,43.0521,42385.0
2023-09-01 13:25:00,45.71,45.72,45.69,45.7,31391.0,43.0521,43.0615,43.0332,43.0426,31391.0
2023-09-01 13:30:00,45.7,45.75,45.68,45.71,120250.0,43.0426,43.0897,43.0238,43.0521,120250.0
2023-09-01 13:35:00,45.71,45.75,45.7,45.75,38593.0,43.0521,43.0897,43.0426,43.0897,38593.0
2023-09-01 13:40:00,45.75,45.77,45.66,45.66,204919.0,43.0897,43.1086,43.005,43.005,204919.0
2023-09-01 13:45:00,45.66,45.73,45.66,45.73,55275.0,43.005,43.0709,43.005,43.0709,55275.0
2023-09-01 13:50:00,45.73,45.73,45.69,45.73,34449.0,43.0709,43.0709,43.0332,43.0709,34449.0
2023-09-01 13:55:00,45.72,45.77,45.71,45.77,53043.0,43.0615,43.1086,43.0521,43.1086,53043.0
2023-09-01 14:00:00,45.77,45.77,45.73,45.76,43123.0,43.1086,43.1086,43.0709,43.0992,43123.0
2023-09-01 14:05:00,45.76,45.78,45.74,45.75,55649.0,43.0992,43.118,43.0803,43.0897,55649.0
2023-09-01 14:10:00,45.75,45.75,45.71,45.73,40409.0,43.0897,43.0897,43.0521,43.0709,40409.0
2023-09-01 14:15:00,45.73,45.73,45.7,45.71,38398.0,43.0709,43.0709,43.0426,43.0521,38398.0
2023-09-01 14:20:00,45.72,45.72,45.67,45.69,62115.0,43.0615,43.0615,43.0144,43.0332,62115.0
2023-09-01 14:25:00,45.68,45.7,45.62,45.7,71534.0,43.0238,43.0426,42.9673,43.0426,71534.0
2023-09-01 14:30:00,45.7,45.7,45.65,45.68,93156.0,43.0426,43.0426,42.9955,43.0238,93156.0
2023-09-01 14:35:00,45.68,45.68,45.6,45.62,85842.0,43.0238,43.0238,42.9485,42.9673,85842.0
2023-09-01 14:40:00,45.62,45.64,45.6,45.62,60313.0,42.9673,42.9861,42.9485,42.9673,60313.0
2023-09-01 14:45:00,45.62,45.64,45.59,45.59,110394.0,42.9673,42.9861,42.939,42.939,110394.0
2023-09-01 14:50:00,45.59,45.62,45.59,45.61,54900.0,42.939,42.9673,42.939,42.9579,54900.0
2023-09-01 14:55:00,45.61,45.63,45.57,45.63,92828.0,42.9579,42.9767,42.9202,42.9767,92828.0
2023-09-01 15:00:00,45.63,45.64,45.6,45.63,67822.0,42.9767,42.9861,42.9485,42.9767,67822.0
2023-09-01 15:05:00,45.63,45.63,45.59,45.61,72143.0,42.9767,42.9767,42.939,42.9579,72143.0
2023-09-01 15:10:00,45.61,45.62,45.56,45.57,98624.0,42.9579,42.9673,42.9108,42.9202,98624.0
2023-09-01 15:15:00,45.58,45.58,45.52,45.54,115397.0,42.9296,42.9296,42.8731,42.8919,115397.0
2023-09-01 15:20:00,45.55,45.57,45.54,45.57,73478.0,42.9014,42.9202,42.8919,42.9202,73478.0
2023-09-01 15:25:00,45.57,45.6,45.55,45.59,140645.0,42.9202,42.9485,42.9014,42.939,140645.0
2023-09-01 15:30:00,45.59,45.61,45.57,45.59,108653.0,42.939,42.9579,42.9202,42.939,108653.0
2023-09-01 15:35:00,45.59,45.61,45.59,45.59,112239.0,42.939,42.9579,42.939,42.939,112239.0
2023-09-01 15:40:00,45.59,45.6,45.52,45.54,238975.0,42.939,42.9485,42.8731,42.8919,238975.0
2023-09-01 15:45:00,45.54,45.55,45.51,45.54,227454.0,42.8919,42.9014,42.8637,42.8919,227454.0
2023-09-01 15:50:00,45.53,45.62,45.49,45.62,278043.0,42.8825,42.9673,42.8449,42.9673,278043.0
2023-09-01 15:55:00,45.62,45.64,45.6,45.63,551078.0,42.9673,42.9861,42.9485,42.9767,551078.0
2023-09-05 09:30:00,45.52,45.52,45.21,45.46,534318.0,42.8731,42.8731,42.5811,42.8166,534318.0
2023-09-05 09:35:00,45.45,45.53,44.92,44.94,520091.0,42.8072,42.8825,42.308,42.3268,520091.0
2023-09-05 09:40:00,44.93,44.95,44.81,44.95,535914.0,42.3174,42.3363,42.2044,42.3363,535914.0
2023-09-05 09:45:00,44.95,45.02,44.91,44.97,536129.0,42.3363,42.4022,42.2986,42.3551,536129.0
2023-09-05 09:50:00,44.96,45.07,44.87,45.07,391113.0,42.3457,42.4493,42.2609,42.4493,391113.0
2023-09-05 09:55:00,45.07,45.18,45.05,45.15,154783.0,42.4493,42.5529,42.4304,42.5246,154783.0
2023-09-05 10:00:00,45.16,45.28,45.11,45.2,212935.0,42.534,42.6471,42.4869,42.5717,212935.0
2023-09-05 10:05:00,45.2,45.22,45.11,45.16,402369.0,42.5717,42.5906,42.4869,42.534,402369.0
2023-09-05 10:10:00,45.16,45.25,45.11,45.12,135124.0,42.534,42.6188,42.4869,42.4964,135124.0
2023-09-05 10:15:00,45.12,45.13,45.04,45.09,199196.0,42.4964,42.5058,42.421,42.4681,199196.0
2023-09-05 10:20:00,45.09,45.15,45.02,45.12,113410.0,42.4681,42.5246,42.4022,42.4964,113410.0
2023-09-05 10:25:00,45.11,45.15,45.07,45.08,63728.0,42.4869,42.5246,42.4493,42.4587,63728.0
2023-09-05 10:30:00,45.08,45.13,44.9,44.98,135386.0,42.4587,42.5058,42.2892,42.3645,135386.0
2023-09-05 10:35:00,44.98,45.05,44.92,45.02,148317.0,42.3645,42.4304,42.308,42.4022,148317.0
2023-09-05 10:40:00,45.01,45.06,44.89,44.93,118333.0,42.3928,42.4399,42.2797,42.3174,118333.0
2023-09-05 10:45:00,44.93,45.04,44.93,45.02,83955.0,42.3174,42.421,42.3174,42.4022,83955.0
2023-09-05 10:50:00,45.01,45.01,44.94,45.0,64318.0,42.3928,42.3928,42.3268,42.3833,64318.0
2023-09-05 10:55:00,44.99,45.08,44.97,45.08,64601.0,42.3739,42.4587,42.3551,42.4587,64601.0
2023-09-05 11:00:00,45.08,45.18,45.06,45.18,50988.0,42.4587,42.5529,42.4399,42.5529,50988.0
2023-09-05 11:05:00,45.18,45.26,45.18,45.22,97880.0,42.5529,42.6282,42.5529,42.5906,97880.0
2023-09-05 11:10:00,45.21,45.21,45.11,45.18,57750.0,42.5811,42.5811,42.4869,42.5529,57750.0
2023-09-05 11:15:00,45.19,45.21,45.15,45.17,52399.0,42.5623,42.5811,42.5246,42.5435,52399.0
2023-09-05 11:20:00,45.18,45.18,45.08,45.11,83539.0,42.5529,42.5529,42.4587,42.4869,83539.0
2023-09-05 11:25:00,45.1,45.1,45.04,45.05,42274.0,42.4775,42.4775,42.421,42.4304,42274.0
2023-09-05 11:30:00,45.04,45.08,44.95,44.99,93417.0,42.421,42.4587,42.3363,42.3739,93417.0
2023-09-05 11:35:00,45.0,45.02,44.95,44.97,66241.0,42.3833,42.4022,42.3363,42.3551,66241.0
2023-09-05 11:40:00,44.96,44.97,44.87,44.88,41292.0,42.3457,42.3551,42.2609,42.2703,41292.0
2023-09-05 11:45:00,44.88,44.97,44.87,44.95,71176.0,42.2703,42.3551,42.2609,42.3363,71176.0
2023-09-05 11:50:00,44.96,45.0,44.9,44.91,112373.0,42.3457,42.3833,42.2892,42.2986,112373.0
2023-09-05 11:55:00,44.92,44.93,44.89,44.89,54092.0,42.308,42.3174,42.2797,42.2797,54092.0
2023-09-05 12:00:00,44.89,44.96,44.87,44.92,73696.0,42.2797,42.3457,42.2609,42.308,73696.0
2023-09-05 12:05:00,44.93,44.94,44.88,44.91,43962.0,42.3174,42.3268,42.2703,42.2986,43962.0
2023-09-05 12:10:00,44.91,45.01,44.9,44.98,86293.0,42.2986,42.3928,42.2892,42.3645,86293.0
2023-09-05 12:15:00,44.97,44.99,44.91,44.96,49637.0,42.3551,42.3739,42.2986,42.3457,49637.0
2023-09-05 12:20:00,44.95,45.01,44.95,45.0,30471.0,42.3363,42.3928,42.3363,42.3833,30471.0
2023-09-05 12:25:00,45.0,45.03,44.96,45.02,50269.0,42.3833,42.4116,42.3457,42.4022,50269.0
2023-09-05 12:30:00,45.01,45.04,44.99,45.0,71954.0,42.3928,42.421,42.3739,42.3833,71954.0
2023-09-05 12:35:00,44.99,45.02,44.95,44.99,42335.0,42.3739,42.4022,42.3363,42.3739,42335.0
2023-09-05 12:40:00,44.99,45.0,44.95,44.97,32465.0,42.3739,42.3833,42.3363,42.3551,32465.0
2023-09-05 12:45:00,44.96,44.97,44.91,44.91,34409.0,42.3457,42.3551,42.2986,42.2986,34409.0
2023-09-05 12:50:00,44.91,44.94,44.91,44.93,59909.0,42.2986,42.3268,42.2986,42.3174,59909.0
2023-09-05 12:55:00,44.93,44.93,44.89,44.91,32641.0,42.3174,42.3174,42.2797,42.2986,32641.0
2023-09-05 13:00:00,44.91,44.93,44.87,44.89,37147.0,42.2986,42.3174,42.2609,42.2797,37147.0
2023-09-05 13:05:00,44.89,44.89,44.79,44.8,134932.0,42.2797,42.2797,42.1856,42.195,134932.0
2023-09-05 13:10:00,44.8,44.84,44.79,44.81,71064.0,42.195,42.2326,42.1856,42.2044,71064.0
2023-09-05 13:15:00,44.82,44.84,44.78,44.8,138943.0,42.2138,42.2326,42.1761,42.195,138943.0
2023-09-05 13:20:00,44.8,44.82,44.76,44.82,73815.0,42.195,42.2138,42.1573,42.2138,73815.0
2023-09-05 13:25:00,44.82,44.85,44.77,44.8,122499.0,42.2138,42.2421,42.1667,42.195,122499.0
2023-09-05 13:30:00,44.8,44.84,44.78,44.79,49356.0,42.195,42.2326,42.1761,42.1856,49356.0
2023-09-05 13:35:00,44.79,44.84,44.72,44.8,255969.0,42.1856,42.2326,42.1196,42.195,255969.0
2023-09-05 13:40:00,44.8,44.8,44.75,44.79,75874.0,42.195,42.195,42.1479,42.1856,75874.0
2023-09-05 13:45:00,44.79,44.81,44.77,44.8,29144.0,42.1856,42.2044,42.1667,42.195,29144.0
2023-09-05 13:50:00,44.8,44.81,44.75,44.79,150191.0,42.195,42.2044,42.1479,42.1856,150191.0
2023-09-05 13:55:00,44.79,44.79,44.73,44.76,50604.0,42.1856,42.1856,42.129,42.1573,50604.0
2023-09-05 14:00:00,44.76,44.77,44.72,44.74,61151.0,42.1573,42.1667,42.1196,42.1385,61151.0
2023-09-05 14:05:00,44.73,44.78,44.68,44.73,208502.0,42.129,42.1761,42.082,42.129,208502.0
2023-09-05 14:10:00,44.73,44.75,44.7,44.73,84421.0,42.129,42.1479,42.1008,42.129,84421.0
2023-09-05 14:15:00,44.73,44.79,44.71,44.77,42488.0,42.129,42.1856,42.1102,42.1667,42488.0
2023-09-05 14:20:00,44.77,44.77,44.72,44.73,32232.0,42.1667,42.1667,42.1196,42.129,32232.0
2023-09-05 14:25:00,44.73,44.74,44.7,44.72,51728.0,42.129,42.1385,42.1008,42.1196,51728.0
2023-09-05 14:30:00,44.73,44.76,44.71,44.75,64787.0,42.129,42.1573,42.1102,42.1479,64787.0
2023-09-05 14:35:00,44.75,44.75,44.7,44.73,41602.0,42.1479,42.1479,42.1008,42.129,41602.0
2023-09-05 14:40:00,44.73,44.74,44.68,44.69,50770.0,42.129,42.1385,42.082,42.0914,50770.0
2023-09-05 14:45:00,44.69,44.74,44.68,44.73,47250.0,42.0914,42.1385,42.082,42.129,47250.0
2023-09-05 14:50:00,44.73,44.79,44.72,44.79,96024.0,42.129,42.1856,42.1196,42.1856,96024.0
2023-09-05 14:55:00,44.79,44.82,44.77,44.81,169557.0,42.1856,42.2138,42.1667,42.2044,169557.0
2023-09-05 15:00:00,44.82,44.82,44.76,44.77,186878.0,42.2138,42.2138,42.1573,42.1667,186878.0
2023-09-05 15:05:00,44.77,44.8,44.75,44.79,49257.0,42.1667,42.195,42.1479,42.1856,49257.0
2023-09-05 15:10:00,44.79,44.79,44.73,44.78,24627.0,42.1856,42.1856,42.129,42.1761,24627.0
2023-09-05 15:15:00,44.78,44.8,44.77,44.8,70453.0,42.1761,42.195,42.1667,42.195,70453.0
2023-09-05 15:20:00,44.8,44.83,44.74,44.75,109157.0,42.195,42.2232,42.1385,42.1479,109157.0
2023-09-05 15:25:00,44.76,44.78,44.73,44.76,130637.0,42.1573,42.1761,42.129,42.1573,130637.0
2023-09-05 15:30:00,44.76,44.8,44.75,44.79,43156.0,42.1573,42.195,42.1479,42.1856,43156.0
2023-09-05 15:35:00,44.79,44.8,44.75,44.79,96819.0,42.1856,42.195,42.1479,42.1856,96819.0
2023-09-05 15:40:00,44.78,44.79,44.7,44.71,100843.0,42.1761,42.1856,42.1008,42.1102,100843.0
2023-09-05 15:45:00,44.71,44.75,44.66,44.71,232595.0,42.1102,42.1479,42.0631,42.1102,232595.0
2023-09-05 15:50:00,44.7,44.71,44.62,44.63,224978.0,42.1008,42.1102,42.0254,42.0349,224978.0
2023-09-05 15:55:00,44.63,44.67,44.6,44.61,561335.0,42.0349,42.0725,42.0066,42.016,561335.0
2023-09-06 09:30:00,44.49,44.78,44.3,44.72,556140.0,41.903,42.1761,41.724,42.1196,556140.0
2023-09-06 09:35:00,44.71,44.76,44.57,44.58,315209.0,42.1102,42.1573,41.9783,41.9878,315209.0
2023-09-06 09:40:00,44.57,44.85,44.56,44.69,203047.0,41.9783,42.2421,41.9689,42.0914,203047.0
2023-09-06 09:45:00,44.7,44.73,44.56,44.62,141175.0,42.1008,42.129,41.9689,42.0254,141175.0
2023-09-06 09:50:00,44.61,44.61,44.33,44.35,245880.0,42.016,42.016,41.7523,41.7711,245880.0
2023-09-06 09:55:00,44.36,44.42,44.2,44.2,197718.0,41.7806,41.8371,41.6299,41.6299,197718.0
2023-09-06 10:00:00,44.2,44.29,44.07,44.24,363805.0,41.6299,41.7146,41.5074,41.6675,363805.0
2023-09-06 10:05:00,44.24,44.35,44.22,44.3,482524.0,41.6675,41.7711,41.6487,41.724,482524.0
2023-09-06 10:10:00,44.3,44.32,44.19,44.22,303875.0,41.724,41.7429,41.6204,41.6487,303875.0
2023-09-06 10:15:00,44.23,44.3,44.19,44.27,237239.0,41.6581,41.724,41.6204,41.6958,237239.0
2023-09-06 10:20:00,44.28,44.3,44.01,44.01,358093.0,41.7052,41.724,41.4509,41.4509,358093.0
2023-09-06 10:25:00,44.01,44.02,43.91,43.92,327787.0,41.4509,41.4603,41.3567,41.3661,327787.0
2023-09-06 10:30:00,43.91,44.06,43.91,44.04,171413.0,41.3567,41.498,41.3567,41.4792,171413.0
2023-09-06 10:35:00,44.05,44.09,43.94,43.96,104494.0,41.4886,41.5263,41.385,41.4038,104494.0
2023-09-06 10:40:00,43.97,43.98,43.89,43.89,116228.0,41.4132,41.4227,41.3379,41.3379,116228.0
2023-09-06 10:45:00,43.89,43.92,43.83,43.85,176142.0,41.3379,41.3661,41.2814,41.3002,176142.0
2023-09-06 10:50:00,43.85,43.86,43.76,43.85,177599.0,41.3002,41.3096,41.2154,41.3002,177599.0
2023-09-06 10:55:00,43.85,43.91,43.79,43.89,123396.0,41.3002,41.3567,41.2437,41.3379,123396.0
2023-09-06 11:00:00,43.88,43.99,43.86,43.98,191911.0,41.3285,41.4321,41.3096,41.4227,191911.0
2023-09-06 11:05:00,43.98,44.01,43.89,43.9,159821.0,41.4227,41.4509,41.3379,41.3473,159821.0
2023-09-06 11:10:00,43.91,43.94,43.87,43.91,103401.0,41.3567,41.385,41.3191,41.3567,103401.0
2023-09-06 11:15:00,43.9,43.96,43.89,43.9,147098.0,41.3473,41.4038,41.3379,41.3473,147098.0
2023-09-06 11:20:00,43.91,43.91,43.76,43.8,127782.0,41.3567,41.3567,41.2154,41.2531,127782.0
2023-09-06 11:25:00,43.8,43.88,43.78,43.79,215478.0,41.2531,41.3285,41.2343,41.2437,215478.0
2023-09-06 11:30:00,43.79,43.8,43.73,43.74,67923.0,41.2437,41.2531,41.1872,41.1966,67923.0
2023-09-06 11:35:00,43.73,43.8,43.68,43.72,158560.0,41.1872,41.2531,41.1401,41.1778,158560.0
2023-09-06 11:40:00,43.72,43.74,43.64,43.71,87436.0,41.1778,41.1966,41.1024,41.1684,87436.0
2023-09-06 11:45:00,43.71,43.78,43.67,43.76,103297.0,41.1684,41.2343,41.1307,41.2154,103297.0
2023-09-06 11:50:00,43.76,43.78,43.74,43.78,87071.0,41.2154,41.2343,41.1966,41.2343,87071.0
2023-09-06 11:55:00,43.77,43.79,43.69,43.7,130064.0,41.2249,41.2437,41.1495,41.1589,130064.0
2023-09-06 12:00:00,43.69,43.73,43.66,43.69,146371.0,41.1495,41.1872,41.1213,41.1495,146371.0
2023-09-06 12:05:00,43.7,43.7,43.64,43.65,84241.0,41.1589,41.1589,41.1024,41.1118,84241.0
2023-09-06 12:10:00,43.65,43.68,43.61,43.67,103441.0,41.1118,41.1401,41.0742,41.1307,103441.0
2023-09-06 12:15:00,43.66,43.68,43.61,43.61,58209.0,41.1213,41.1401,41.0742,41.0742,58209.0
2023-09-06 12:20:00,43.61,43.61,43.55,43.59,235924.0,41.0742,41.0742,41.0177,41.0553,235924.0
2023-09-06 12:25:00,43.59,43.62,43.51,43.54,75230.0,41.0553,41.0836,40.98,41.0082,75230.0
2023-09-06 12:30:00,43.54,43.63,43.53,43.63,109039.0,41.0082,41.093,40.9988,41.093,109039.0
2023-09-06 12:35:00,43.62,43.62,43.54,43.55,59876.0,41.0836,41.0836,41.0082,41.0177,59876.0
2023-09-06 12:40:00,43.55,43.56,43.48,43.49,50848.0,41.0177,41.0271,40.9517,40.9611,50848.0
2023-09-06 12:45:00,43.5,43.53,43.49,43.52,42812.0,40.9706,40.9988,40.9611,40.9894,42812.0
2023-09-06 12:50:00,43.52,43.53,43.43,43.43,101043.0,40.9894,40.9988,40.9046,40.9046,101043.0
2023-09-06 12:55:00,43.43,43.45,43.38,43.4,281672.0,40.9046,40.9235,40.8575,40.8764,281672.0
2023-09-06 13:00:00,43.41,43.41,43.33,43.4,208958.0,40.8858,40.8858,40.8105,40.8764,208958.0
2023-09-06 13:05:00,43.39,43.48,43.37,43.46,90818.0,40.867,40.9517,40.8481,40.9329,90818.0
2023-09-06 13:10:00,43.45,43.53,43.44,43.52,59610.0,40.9235,40.9988,40.9141,40.9894,59610.0
2023-09-06 13:15:00,43.52,43.59,43.5,43.56,118656.0,40.9894,41.0553,40.9706,41.0271,118656.0
2023-09-06 13:20:00,43.55,43.56,43.48,43.52,51913.0,41.0177,41.0271,40.9517,40.9894,51913.0
2023-09-06 13:25:00,43.52,43.52,43.44,43.47,55327.0,40.9894,40.9894,40.9141,40.9423,55327.0
2023-09-06 13:30:00,43.46,43.52,43.44,43.45,67909.0,40.9329,40.9894,40.9141,40.9235,67909.0
2023-09-06 13:35:00,43.44,43.44,43.4,43.4,63980.0,40.9141,40.9141,40.8764,40.8764,63980.0
2023-09-06 13:40:00,43.4,43.44,43.37,43.43,80639.0,40.8764,40.9141,40.8481,40.9046,80639.0
2023-09-06 13:45:00,43.43,43.46,43.41,43.43,101871.0,40.9046,40.9329,40.8858,40.9046,101871.0
2023-09-06 13:50:00,43.43,43.43,43.38,43.41,54313.0,40.9046,40.9046,40.8575,40.8858,54313.0
2023-09-06 13:55:00,43.41,43.45,43.39,43.41,119137.0,40.8858,40.9235,40.867,40.8858,119137.0
2023-09-06 14:00:00,43.41,43.44,43.37,43.44,126190.0,40.8858,40.9141,40.8481,40.9141,126190.0
2023-09-06 14:05:00,43.44,43.49,43.39,43.45,214353.0,40.9141,40.9611,40.867,40.9235,214353.0
2023-09-06 14:10:00,43.44,43.46,43.38,43.45,217799.0,40.9141,40.9329,40.8575,40.9235,217799.0
2023-09-06 14:15:00,43.45,43.46,43.4,43.44,102542.0,40.9235,40.9329,40.8764,40.9141,102542.0
2023-09-06 14:20:00,43.44,43.47,43.41,43.45,114097.0,40.9141,40.9423,40.8858,40.9235,114097.0
2023-09-06 14:25:00,43.46,43.52,43.45,43.51,65097.0,40.9329,40.9894,40.9235,40.98,65097.0
2023-09-06 14:30:00,43.51,43.58,43.5,43.55,132311.0,40.98,41.0459,40.9706,41.0177,132311.0
2023-09-06 14:35:00,43.55,43.59,43.54,43.55,90585.0,41.0177,41.0553,41.0082,41.0177,90585.0
2023-09-06 14:40:00,43.56,43.6,43.53,43.59,187712.0,41.0271,41.0648,40.9988,41.0553,187712.0
2023-09-06 14:45:00,43.6,43.61,43.58,43.59,72612.0,41.0648,41.0742,41.0459,41.0553,72612.0
2023-09-06 14:50:00,43.6,43.63,43.59,43.62,161120.0,41.0648,41.093,41.0553,41.0836,161120.0
2023-09-06 14:55:00,43.62,43.62,43.52,43.54,264453.0,41.0836,41.0836,40.9894,41.0082,264453.0
2023-09-06 15:00:00,43.55,43.55,43.49,43.5,103799.0,41.0177,41.0177,40.9611,40.9706,103799.0
2023-09-06 15:05:00,43.5,43.56,43.47,43.53,151950.0,40.9706,41.0271,40.9423,40.9988,151950.0
2023-09-06 15:10:00,43.54,43.6,43.52,43.59,95677.0,41.0082,41.0648,40.9894,41.0553,95677.0
2023-09-06 15:15:00,43.59,43.64,43.57,43.61,127101.0,41.0553,41.1024,41.0365,41.0742,127101.0
2023-09-06 15:20:00,43.61,43.64,43.58,43.59,149754.0,41.0742,41.1024,41.0459,41.0553,149754.0
2023-09-06 15:25:00,43.59,43.62,43.57,43.58,157393.0,41.0553,41.0836,41.0365,41.0459,157393.0
2023-09-06 15:30:00,43.58,43.64,43.56,43.63,186106.0,41.0459,41.1024,41.0271,41.093,186106.0
2023-09-06 15:35:00,43.63,43.63,43.59,43.63,101118.0,41.093,41.093,41.0553,41.093,101118.0
2023-09-06 15:40:00,43.62,43.64,43.58,43.59,354208.0,41.0836,41.1024,41.0459,41.0553,354208.0
2023-09-06 15:45:00,43.59,43.61,43.51,43.58,506670.0,41.0553,41.0742,40.98,41.0459,506670.0
2023-09-06 15:50:00,43.58,43.58,43.5,43.52,407841.0,41.0459,41.0459,40.9706,40.9894,407841.0
2023-09-06 15:55:00,43.52,43.57,43.51,43.55,655383.0,40.9894,41.0365,40.98,41.0177,655383.0
2023-09-07 09:30:00,43.27,43.7,43.27,43.65,742640.0,40.7539,41.1589,40.7539,41.1118,742640.0
2023-09-07 09:35:00,43.65,43.69,43.52,43.64,197564.0,41.1118,41.1495,40.9894,41.1024,197564.0
2023-09-07 09:40:00,43.63,43.63,43.4,43.42,302288.0,41.093,41.093,40.8764,40.8952,302288.0
2023-09-07 09:45:00,43.42,43.51,43.37,43.47,147485.0,40.8952,40.98,40.8481,40.9423,147485.0
2023-09-07 09:50:00,43.47,43.51,43.32,43.34,176918.0,40.9423,40.98,40.801,40.8199,176918.0
2023-09-07 09:55:00,43.32,43.35,43.23,43.25,169972.0,40.801,40.8293,40.7163,40.7351,169972.0
2023-09-07 10:00:00,43.24,43.24,43.11,43.21,276521.0,40.7257,40.7257,40.6032,40.6974,276521.0
2023-09-07 10:05:00,43.21,43.22,43.11,43.14,132818.0,40.6974,40.7068,40.6032,40.6315,132818.0
2023-09-07 10:10:00,43.14,43.15,43.05,43.05,132390.0,40.6315,40.6409,40.5467,40.5467,132390.0
2023-09-07 10:15:00,43.05,43.07,42.91,42.91,363822.0,40.5467,40.5656,40.4149,40.4149,363822.0
2023-09-07 10:20:00,42.92,43.04,42.91,42.97,332239.0,40.4243,40.5373,40.4149,40.4714,332239.0
2023-09-07 10:25:00,42.97,43.03,42.96,43.01,185506.0,40.4714,40.5279,40.462,40.5091,185506.0
2023-09-07 10:30:00,43.02,43.11,42.99,43.02,267480.0,40.5185,40.6032,40.4902,40.5185,267480.0
2023-09-07 10:35:00,43.03,43.07,42.97,43.03,218033.0,40.5279,40.5656,40.4714,40.5279,218033.0
2023-09-07 10:40:00,43.03,43.19,42.99,43.15,331389.0,40.5279,40.6786,40.4902,40.6409,331389.0
2023-09-07 10:45:00,43.15,43.24,43.14,43.17,169125.0,40.6409,40.7257,40.6315,40.6598,169125.0
2023-09-07 10:50:00,43.18,43.18,43.1,43.18,209432.0,40.6692,40.6692,40.5938,40.6692,209432.0
2023-09-07 10:55:00,43.18,43.22,43.15,43.21,52252.0,40.6692,40.7068,40.6409,40.6974,52252.0
2023-09-07 11:00:00,43.21,43.23,43.18,43.2,108617.0,40.6974,40.7163,40.6692,40.688,108617.0
2023-09-07 11:05:00,43.2,43.21,43.15,43.18,133826.0,40.688,40.6974,40.6409,40.6692,133826.0
2023-09-07 11:10:00,43.18,43.18,43.04,43.07,155131.0,40.6692,40.6692,40.5373,40.5656,155131.0
2023-09-07 11:15:00,43.08,43.19,43.03,43.19,155456.0,40.575,40.6786,40.5279,40.6786,155456.0
2023-09-07 11:20:00,43.18,43.2,43.11,43.13,77279.0,40.6692,40.688,40.6032,40.6221,77279.0
2023-09-07 11:25:00,43.12,43.13,43.06,43.09,86377.0,40.6127,40.6221,40.5562,40.5844,86377.0
2023-09-07 11:30:00,43.09,43.16,43.06,43.06,246997.0,40.5844,40.6503,40.5562,40.5562,246997.0
2023-09-07 11:35:00,43.05,43.08,43.02,43.04,52566.0,40.5467,40.575,40.5185,40.5373,52566.0
2023-09-07 11:40:00,43.03,43.09,42.99,43.07,131392.0,40.5279,40.5844,40.4902,40.5656,131392.0
2023-09-07 11:45:00,43.08,43.08,42.97,42.99,106426.0,40.575,40.575,40.4714,40.4902,106426.0
2023-09-07 11:50:00,42.98,42.99,42.92,42.94,84018.0,40.4808,40.4902,40.4243,40.4431,84018.0
2023-09-07 11:55:00,42.93,42.97,42.92,42.97,96148.0,40.4337,40.4714,40.4243,40.4714,96148.0
2023-09-07 12:00:00,42.97,43.01,42.94,42.98,61989.0,40.4714,40.5091,40.4431,40.4808,61989.0
2023-09-07 12:05:00,42.98,43.05,42.97,43.01,123273.0,40.4808,40.5467,40.4714,40.5091,123273.0
2023-09-07 12:10:00,43.0,43.04,42.99,43.0,48838.0,40.4996,40.5373,40.4902,40.4996,48838.0
2023-09-07 12:15:00,43.0,43.01,42.96,42.96,39030.0,40.4996,40.5091,40.462,40.462,39030.0
2023-09-07 12:20:00,42.96,43.0,42.92,42.98,55177.0,40.462,40.4996,40.4243,40.4808,55177.0
2023-09-07 12:25:00,42.98,43.03,42.97,42.98,48554.0,40.4808,40.5279,40.4714,40.4808,48554.0
2023-09-07 12:30:00,42.98,43.05,42.98,43.01,64530.0,40.4808,40.5467,40.4808,40.5091,64530.0
2023-09-07 12:35:00,43.01,43.02,42.97,43.0,63113.0,40.5091,40.5185,40.4714,40.4996,63113.0
2023-09-07 12:40:00,43.0,43.01,42.95,42.96,33763.0,40.4996,40.5091,40.4525,40.462,33763.0
2023-09-07 12:45:00,42.96,42.98,42.93,42.94,39825.0,40.462,40.4808,40.4337,40.4431,39825.0
2023-09-07 12:50:00,42.95,42.95,42.89,42.93,67141.0,40.4525,40.4525,40.396,40.4337,67141.0
2023-09-07 12:55:00,42.94,42.96,42.91,42.94,35632.0,40.4431,40.462,40.4149,40.4431,35632.0
2023-09-07 13:00:00,42.94,43.02,42.94,42.97,76410.0,40.4431,40.5185,40.4431,40.4714,76410.0
2023-09-07 13:05:00,42.96,43.01,42.94,42.97,52727.0,40.462,40.5091,40.4431,40.4714,52727.0
2023-09-07 13:10:00,42.97,43.02,42.96,43.02,85584.0,40.4714,40.5185,40.462,40.5185,85584.0
2023-09-07 13:15:00,43.02,43.13,43.01,43.08,71651.0,40.5185,40.6221,40.5091,40.575,71651.0
2023-09-07 13:20:00,43.09,43.09,43.03,43.06,61437.0,40.5844,40.5844,40.5279,40.5562,61437.0
2023-09-07 13:25:00,43.05,43.17,43.05,43.17,144052.0,40.5467,40.6598,40.5467,40.6598,144052.0
2023-09-07 13:30:00,43.17,43.2,43.13,43.16,214933.0,40.6598,40.688,40.6221,40.6503,214933.0
2023-09-07 13:35:00,43.16,43.2,43.15,43.19,177745.0,40.6503,40.688,40.6409,40.6786,177745.0
2023-09-07 13:40:00,43.18,43.19,43.12,43.15,70338.0,40.6692,40.6786,40.6127,40.6409,70338.0
2023-09-07 13:45:00,43.14,43.17,43.1,43.11,161804.0,40.6315,40.6598,40.5938,40.6032,161804.0
2023-09-07 13:50:00,43.11,43.14,43.09,43.13,94593.0,40.6032,40.6315,40.5844,40.6221,94593.0
2023-09-07 13:55:00,43.12,43.16,43.12,43.13,158478.0,40.6127,40.6503,40.6127,40.6221,158478.0
2023-09-07 14:00:00,43.13,43.16,43.12,43.16,30948.0,40.6221,40.6503,40.6127,40.6503,30948.0
2023-09-07 14:05:00,43.16,43.19,43.12,43.14,81441.0,40.6503,40.6786,40.6127,40.6315,81441.0
2023-09-07 14:10:00,43.14,43.15,43.05,43.05,76481.0,40.6315,40.6409,40.5467,40.5467,76481.0
2023-09-07 14:15:00,43.05,43.07,43.03,43.04,115256.0,40.5467,40.5656,40.5279,40.5373,115256.0
2023-09-07 14:20:00,43.04,43.05,43.01,43.02,55200.0,40.5373,40.5467,40.5091,40.5185,55200.0
2023-09-07 14:25:00,43.02,43.02,42.91,42.91,186705.0,40.5185,40.5185,40.4149,40.4149,186705.0
2023-09-07 14:30:00,42.91,42.91,42.84,42.88,225550.0,40.4149,40.4149,40.3489,40.3866,225550.0
2023-09-07 14:35:00,42.88,42.92,42.85,42.87,172406.0,40.3866,40.4243,40.3584,40.3772,172406.0
2023-09-07 14:40:00,42.88,42.88,42.83,42.84,222516.0,40.3866,40.3866,40.3395,40.3489,222516.0
2023-09-07 14:45:00,42.84,42.88,42.82,42.83,267375.0,40.3489,40.3866,40.3301,40.3395,267375.0
2023-09-07 14:50:00,42.82,42.87,42.82,42.87,105879.0,40.3301,40.3772,40.3301,40.3772,105879.0
2023-09-07 14:55:00,42.87,42.93,42.85,42.91,65952.0,40.3772,40.4337,40.3584,40.4149,65952.0
2023-09-07 15:00:00,42.9,42.92,42.85,42.86,113417.0,40.4055,40.4243,40.3584,40.3678,113417.0
2023-09-07 15:05:00,42.85,42.86,42.81,42.84,200873.0,40.3584,40.3678,40.3207,40.3489,200873.0
2023-09-07 15:10:00,42.84,42.91,42.83,42.91,81987.0,40.3489,40.4149,40.3395,40.4149,81987.0
2023-09-07 15:15:00,42.91,42.93,42.88,42.93,178988.0,40.4149,40.4337,40.3866,40.4337,178988.0
2023-09-07 15:20:00,42.93,42.95,42.89,42.89,153879.0,40.4337,40.4525,40.396,40.396,153879.0
2023-09-07 15:25:00,42.9,42.92,42.88,42.91,89294.0,40.4055,40.4243,40.3866,40.4149,89294.0
2023-09-07 15:30:00,42.91,42.93,42.9,42.91,112883.0,40.4149,40.4337,40.4055,40.4149,112883.0
2023-09-07 15:35:00,42.91,42.96,42.9,42.93,168931.0,40.4149,40.462,40.4055,40.4337,168931.0
2023-09-07 15:40:00,42.93,42.99,42.92,42.98,169606.0,40.4337,40.4902,40.4243,40.4808,169606.0
2023-09-07 15:45:00,42.98,43.04,42.98,43.04,255881.0,40.4808,40.5373,40.4808,40.5373,255881.0
2023-09-07 15:50:00,43.04,43.05,42.96,42.98,532442.0,40.5373,40.5467,40.462,40.4808,532442.0
2023-09-07 15:55:00,42.98,43.02,42.96,42.97,522014.0,40.4808,40.5185,40.462,40.4714,522014.0
2023-09-08 09:30:00,43.07,43.17,42.87,42.94,433534.0,40.5656,40.6598,40.3772,40.4431,433534.0
2023-09-08 09:35:00,42.94,43.04,42.67,42.71,375705.0,40.4431,40.5373,40.1888,40.2265,375705.0
2023-09-08 09:40:00,42.7,42.8,42.65,42.67,132391.0,40.2171,40.3113,40.17,40.1888,132391.0
2023-09-08 09:45:00,42.67,42.67,42.47,42.62,313167.0,40.1888,40.1888,40.0005,40.1417,313167.0
2023-09-08 09:50:00,42.63,42.66,42.53,42.55,185661.0,40.1512,40.1794,40.057,40.0758,185661.0
2023-09-08 09:55:00,42.55,42.8,42.54,42.78,201157.0,40.0758,40.3113,40.0664,40.2924,201157.0
2023-09-08 10:00:00,42.77,42.86,42.76,42.83,232704.0,40.283,40.3678,40.2736,40.3395,232704.0
2023-09-08 10:05:00,42.83,42.98,42.81,42.9,163749.0,40.3395,40.4808,40.3207,40.4055,163749.0
2023-09-08 10:10:00,42.9,42.91,42.83,42.9,284365.0,40.4055,40.4149,40.3395,40.4055,284365.0
2023-09-08 10:15:00,42.9,42.95,42.88,42.91,265348.0,40.4055,40.4525,40.3866,40.4149,265348.0
2023-09-08 10:20:00,42.9,42.98,42.88,42.93,120707.0,40.4055,40.4808,40.3866,40.4337,120707.0
2023-09-08 10:25:00,42.94,42.94,42.84,42.85,122358.0,40.4431,40.4431,40.3489,40.3584,122358.0
2023-09-08 10:30:00,42.84,42.85,42.75,42.8,328879.0,40.3489,40.3584,40.2642,40.3113,328879.0
2023-09-08 10:35:00,42.8,42.96,42.8,42.91,349895.0,40.3113,40.462,40.3113,40.4149,349895.0
2023-09-08 10:40:00,42.91,42.93,42.85,42.9,77917.0,40.4149,40.4337,40.3584,40.4055,77917.0
2023-09-08 10:45:00,42.9,43.03,42.89,43.02,332805.0,40.4055,40.5279,40.396,40.5185,332805.0
2023-09-08 10:50:00,43.02,43.12,43.01,43.09,94858.0,40.5185,40.6127,40.5091,40.5844,94858.0
2023-09-08 10:55:00,43.09,43.15,43.09,43.09,183806.0,40.5844,40.6409,40.5844,40.5844,183806.0
2023-09-08 11:00:00,43.1,43.24,43.09,43.2,169956.0,40.5938,40.7257,40.5844,40.688,169956.0
2023-09-08 11:05:00,43.21,43.25,43.15,43.18,222326.0,40.6974,40.7351,40.6409,40.6692,222326.0
2023-09-08 11:10:00,43.18,43.2,43.14,43.18,175151.0,40.6692,40.688,40.6315,40.6692,175151.0
2023-09-08 11:15:00,43.18,43.21,43.17,43.2,135246.0,40.6692,40.6974,40.6598,40.688,135246.0
2023-09-08 11:20:00,43.19,43.24,43.16,43.19,91523.0,40.6786,40.7257,40.6503,40.6786,91523.0
2023-09-08 11:25:00,43.19,43.24,43.13,43.2,155657.0,40.6786,40.7257,40.6221,40.688,155657.0
2023-09-08 11:30:00,43.2,43.25,43.16,43.18,77978.0,40.688,40.7351,40.6503,40.6692,77978.0
2023-09-08 11:35:00,43.17,43.19,43.12,43.18,60657.0,40.6598,40.6786,40.6127,40.6692,60657.0
2023-09-08 11:40:00,43.18,43.2,43.16,43.18,48407.0,40.6692,40.688,40.6503,40.6692,48407.0
2023-09-08 11:45:00,43.18,43.26,43.16,43.23,71303.0,40.6692,40.7445,40.6503,40.7163,71303.0
2023-09-08 11:50:00,43.22,43.25,43.2,43.24,44556.0,40.7068,40.7351,40.688,40.7257,44556.0
2023-09-08 11:55:00,43.24,43.26,43.16,43.18,57666.0,40.7257,40.7445,40.6503,40.6692,57666.0
2023-09-08 12:00:00,43.18,43.19,43.1,43.13,229179.0,40.6692,40.6786,40.5938,40.6221,229179.0
2023-09-08 12:05:00,43.13,43.19,43.12,43.16,197092.0,40.6221,40.6786,40.6127,40.6503,197092.0
2023-09-08 12:10:00,43.16,43.25,43.15,43.25,118853.0,40.6503,40.7351,40.6409,40.7351,118853.0
2023-09-08 12:15:00,43.25,43.33,43.22,43.33,288040.0,40.7351,40.8105,40.7068,40.8105,288040.0
2023-09-08 12:20:00,43.33,43.35,43.3,43.33,113576.0,40.8105,40.8293,40.7822,40.8105,113576.0
2023-09-08 12:25:00,43.33,43.35,43.3,43.34,63175.0,40.8105,40.8293,40.7822,40.8199,63175.0
2023-09-08 12:30:00,43.33,43.37,43.28,43.37,117732.0,40.8105,40.8481,40.7634,40.8481,117732.0
2023-09-08 12:35:00,43.37,43.44,43.36,43.43,186692.0,40.8481,40.9141,40.8387,40.9046,186692.0
2023-09-08 12:40:00,43.43,43.48,43.41,43.47,210707.0,40.9046,40.9517,40.8858,40.9423,210707.0
2023-09-08 12:45:00,43.47,43.53,43.46,43.47,344726.0,40.9423,40.9988,40.9329,40.9423,344726.0
2023-09-08 12:50:00,43.47,43.48,43.42,43.44,150913.0,40.9423,40.9517,40.8952,40.9141,150913.0
2023-09-08 12:55:00,43.44,43.5,43.44,43.47,133127.0,40.9141,40.9706,40.9141,40.9423,133127.0
2023-09-08 13:00:00,43.46,43.47,43.36,43.41,200803.0,40.9329,40.9423,40.8387,40.8858,200803.0
2023-09-08 13:05:00,43.41,43.47,43.41,43.45,155125.0,40.8858,40.9423,40.8858,40.9235,155125.0
2023-09-08 13:10:00,43.45,43.47,43.43,43.46,58534.0,40.9235,40.9423,40.9046,40.9329,58534.0
2023-09-08 13:15:00,43.46,43.49,43.45,43.48,85341.0,40.9329,40.9611,40.9235,40.9517,85341.0
2023-09-08 13:20:00,43.48,43.52,43.46,43.48,84934.0,40.9517,40.9894,40.9329,40.9517,84934.0
2023-09-08 13:25:00,43.47,43.49,43.44,43.48,61637.0,40.9423,40.9611,40.9141,40.9517,61637.0
2023-09-08 13:30:00,43.47,43.5,43.39,43.41,67225.0,40.9423,40.9706,40.867,40.8858,67225.0
2023-09-08 13:35:00,43.41,43.46,43.4,43.44,58321.0,40.8858,40.9329,40.8764,40.9141,58321.0
2023-09-08 13:40:00,43.45,43.47,43.42,43.44,51548.0,40.9235,40.9423,40.8952,40.9141,51548.0
2023-09-08 13:45:00,43.44,43.48,43.42,43.44,65100.0,40.9141,40.9517,40.8952,40.9141,65100.0
2023-09-08 13:50:00,43.44,43.46,43.41,43.42,56533.0,40.9141,40.9329,40.8858,40.8952,56533.0
2023-09-08 13:55:00,43.41,43.44,43.4,43.42,43129.0,40.8858,40.9141,40.8764,40.8952,43129.0
2023-09-08 14:00:00,43.43,43.48,43.42,43.48,36910.0,40.9046,40.9517,40.8952,40.9517,36910.0
2023-09-08 14:05:00,43.48,43.49,43.45,43.47,92099.0,40.9517,40.9611,40.9235,40.9423,92099.0
2023-09-08 14:10:00,43.46,43.46,43.35,43.37,177591.0,40.9329,40.9329,40.8293,40.8481,177591.0
2023-09-08 14:15:00,43.37,43.38,43.35,43.37,62840.0,40.8481,40.8575,40.8293,40.8481,62840.0
2023-09-08 14:20:00,43.37,43.39,43.33,43.34,106904.0,40.8481,40.867,40.8105,40.8199,106904.0
2023-09-08 14:25:00,43.34,43.37,43.33,43.36,93435.0,40.8199,40.8481,40.8105,40.8387,93435.0
2023-09-08 14:30:00,43.35,43.37,43.33,43.34,50017.0,40.8293,40.8481,40.8105,40.8199,50017.0
2023-09-08 14:35:00,43.34,43.38,43.31,43.32,100820.0,40.8199,40.8575,40.7916,40.801,100820.0
2023-09-08 14:40:00,43.31,43.38,43.31,43.37,61082.0,40.7916,40.8575,40.7916,40.8481,61082.0
2023-09-08 14:45:00,43.38,43.4,43.34,43.36,80873.0,40.8575,40.8764,40.8199,40.8387,80873.0
2023-09-08 14:50:00,43.36,43.38,43.33,43.34,78908.0,40.8387,40.8575,40.8105,40.8199,78908.0
2023-09-08 14:55:00,43.34,43.39,43.34,43.35,62971.0,40.8199,40.867,40.8199,40.8293,62971.0
2023-09-08 15:00:00,43.36,43.36,43.29,43.31,128222.0,40.8387,40.8387,40.7728,40.7916,128222.0
2023-09-08 15:05:00,43.31,43.37,43.31,43.32,60572.0,40.7916,40.8481,40.7916,40.801,60572.0
2023-09-08 15:10:00,43.32,43.37,43.32,43.37,77813.0,40.801,40.8481,40.801,40.8481,77813.0
2023-09-08 15:15:00,43.36,43.38,43.34,43.34,56264.0,40.8387,40.8575,40.8199,40.8199,56264.0
2023-09-08 15:20:00,43.34,43.38,43.32,43.37,127289.0,40.8199,40.8575,40.801,40.8481,127289.0
2023-09-08 15:25:00,43.38,43.39,43.35,43.36,72941.0,40.8575,40.867,40.8293,40.8387,72941.0
2023-09-08 15:30:00,43.37,43.41,43.35,43.39,166644.0,40.8481,40.8858,40.8293,40.867,166644.0
2023-09-08 15:35:00,43.38,43.42,43.37,43.39,142411.0,40.8575,40.8952,40.8481,40.867,142411.0
2023-09-08 15:40:00,43.39,43.4,43.33,43.37,117073.0,40.867,40.8764,40.8105,40.8481,117073.0
2023-09-08 15:45:00,43.38,43.38,43.33,43.37,138037.0,40.8575,40.8575,40.8105,40.8481,138037.0
2023-09-08 15:50:00,43.37,43.39,43.34,43.34,408917.0,40.8481,40.867,40.8199,40.8199,408917.0
2023-09-08 15:55:00,43.35,43.41,43.34,43.4,603467.0,40.8293,40.8858,40.8199,40.8764,603467.0
2023-09-11 09:30:00,43.62,43.91,43.62,43.83,617278.0,41.0836,41.3567,41.0836,41.2814,617278.0
2023-09-11 09:35:00,43.83,44.09,43.83,44.03,340388.0,41.2814,41.5263,41.2814,41.4697,340388.0
2023-09-11 09:40:00,44.03,44.09,43.77,43.8,315879.0,41.4697,41.5263,41.2249,41.2531,315879.0
2023-09-11 09:45:00,43.79,43.81,43.61,43.63,209480.0,41.2437,41.2625,41.0742,41.093,209480.0
2023-09-11 09:50:00,43.63,43.65,43.41,43.52,518269.0,41.093,41.1118,40.8858,40.9894,518269.0
2023-09-11 09:55:00,43.52,43.55,43.46,43.49,137192.0,40.9894,41.0177,40.9329,40.9611,137192.0
2023-09-11 10:00:00,43.48,43.58,43.44,43.45,177513.0,40.9517,41.0459,40.9141,40.9235,177513.0
2023-09-11 10:05:00,43.44,43.55,43.44,43.54,122329.0,40.9141,41.0177,40.9141,41.0082,122329.0
2023-09-11 10:10:00,43.54,43.7,43.53,43.66,282749.0,41.0082,41.1589,40.9988,41.1213,282749.0
2023-09-11 10:15:00,43.66,43.81,43.65,43.8,109040.0,41.1213,41.2625,41.1118,41.2531,109040.0
2023-09-11 10:20:00,43.8,43.87,43.79,43.85,253733.0,41.2531,41.3191,41.2437,41.3002,253733.0
2023-09-11 10:25:00,43.84,43.89,43.84,43.87,229499.0,41.2908,41.3379,41.2908,41.3191,229499.0
2023-09-11 10:30:00,43.85,43.87,43.67,43.71,84777.0,41.3002,41.3191,41.1307,41.1684,84777.0
2023-09-11 10:35:00,43.71,43.78,43.63,43.66,106614.0,41.1684,41.2343,41.093,41.1213,106614.0
2023-09-11 10:40:00,43.65,43.68,43.58,43.61,55062.0,41.1118,41.1401,41.0459,41.0742,55062.0
2023-09-11 10:45:00,43.61,43.64,43.56,43.64,125213.0,41.0742,41.1024,41.0271,41.1024,125213.0
2023-09-11 10:50:00,43.64,43.76,43.62,43.73,84104.0,41.1024,41.2154,41.0836,41.1872,84104.0
2023-09-11 10:55:00,43.73,43.76,43.7,43.75,234946.0,41.1872,41.2154,41.1589,41.206,234946.0
2023-09-11 11:00:00,43.75,43.75,43.67,43.75,128539.0,41.206,41.206,41.1307,41.206,128539.0
2023-09-11 11:05:00,43.74,43.76,43.67,43.68,73920.0,41.1966,41.2154,41.1307,41.1401,73920.0
2023-09-11 11:10:00,43.67,43.69,43.64,43.67,56790.0,41.1307,41.1495,41.1024,41.1307,56790.0
2023-09-11 11:15:00,43.67,43.67,43.61,43.62,44035.0,41.1307,41.1307,41.0742,41.0836,44035.0
2023-09-11 11:20:00,43.61,43.66,43.58,43.61,49020.0,41.0742,41.1213,41.0459,41.0742,49020.0
2023-09-11 11:25:00,43.61,43.64,43.49,43.49,124981.0,41.0742,41.1024,40.9611,40.9611,124981.0
2023-09-11 11:30:00,43.49,43.5,43.38,43.41,312748.0,40.9611,40.9706,40.8575,40.8858,312748.0
2023-09-11 11:35:00,43.41,43.44,43.36,43.39,92246.0,40.8858,40.9141,40.8387,40.867,92246.0
2023-09-11 11:40:00,43.38,43.39,43.28,43.31,69106.0,40.8575,40.867,40.7634,40.7916,69106.0
2023-09-11 11:45:00,43.31,43.35,43.29,43.3,117045.0,40.7916,40.8293,40.7728,40.7822,117045.0
2023-09-11 11:50:00,43.31,43.35,43.25,43.29,62094.0,40.7916,40.8293,40.7351,40.7728,62094.0
2023-09-11 11:55:00,43.29,43.32,43.25,43.32,51622.0,40.7728,40.801,40.7351,40.801,51622.0
2023-09-11 12:00:00,43.32,43.37,43.27,43.37,40740.0,40.801,40.8481,40.7539,40.8481,40740.0
2023-09-11 12:05:00,43.37,43.47,43.35,43.44,157418.0,40.8481,40.9423,40.8293,40.9141,157418.0
2023-09-11 12:10:00,43.44,43.47,43.43,43.44,29967.0,40.9141,40.9423,40.9046,40.9141,29967.0
2023-09-11 12:15:00,43.43,43.48,43.41,43.44,35521.0,40.9046,40.9517,40.8858,40.9141,35521.0
2023-09-11 12:20:00,43.43,43.47,43.41,43.46,32461.0,40.9046,40.9423,40.8858,40.9329,32461.0
2023-09-11 12:25:00,43.47,43.5,43.45,43.48,86762.0,40.9423,40.9706,40.9235,40.9517,86762.0
2023-09-11 12:30:00,43.49,43.56,43.49,43.54,31916.0,40.9611,41.0271,40.9611,41.0082,31916.0
2023-09-11 12:35:00,43.55,43.59,43.5,43.52,119079.0,41.0177,41.0553,40.9706,40.9894,119079.0
2023-09-11 12:40:00,43.52,43.54,43.48,43.48,27991.0,40.9894,41.0082,40.9517,40.9517,27991.0
2023-09-11 12:45:00,43.48,43.5,43.46,43.5,39776.0,40.9517,40.9706,40.9329,40.9706,39776.0
2023-09-11 12:50:00,43.49,43.51,43.45,43.49,29871.0,40.9611,40.98,40.9235,40.9611,29871.0
2023-09-11 12:55:00,43.5,43.52,43.49,43.5,18281.0,40.9706,40.9894,40.9611,40.9706,18281.0
2023-09-11 13:00:00,43.51,43.52,43.47,43.51,58959.0,40.98,40.9894,40.9423,40.98,58959.0
2023-09-11 13:05:00,43.51,43.55,43.49,43.54,190102.0,40.98,41.0177,40.9611,41.0082,190102.0
2023-09-11 13:10:00,43.54,43.56,43.52,43.53,55959.0,41.0082,41.0271,40.9894,40.9988,55959.0
2023-09-11 13:15:00,43.52,43.53,43.5,43.51,61952.0,40.9894,40.9988,40.9706,40.98,61952.0
2023-09-11 13:20:00,43.51,43.54,43.47,43.5,322677.0,40.98,41.0082,40.9423,40.9706,322677.0
2023-09-11 13:25:00,43.5,43.51,43.47,43.5,45213.0,40.9706,40.98,40.9423,40.9706,45213.0
2023-09-11 13:30:00,43.49,43.5,43.44,43.47,69631.0,40.9611,40.9706,40.9141,40.9423,69631.0
2023-09-11 13:35:00,43.48,43.49,43.46,43.47,40513.0,40.9517,40.9611,40.9329,40.9423,40513.0
2023-09-11 13:40:00,43.48,43.5,43.43,43.45,59574.0,40.9517,40.9706,40.9046,40.9235,59574.0
2023-09-11 13:45:00,43.44,43.45,43.4,43.43,97941.0,40.9141,40.9235,40.8764,40.9046,97941.0
2023-09-11 13:50:00,43.42,43.42,43.34,43.34,37359.0,40.8952,40.8952,40.8199,40.8199,37359.0
2023-09-11 13:55:00,43.34,43.37,43.33,43.36,78402.0,40.8199,40.8481,40.8105,40.8387,78402.0
2023-09-11 14:00:00,43.35,43.35,43.27,43.28,208238.0,40.8293,40.8293,40.7539,40.7634,208238.0
2023-09-11 14:05:00,43.29,43.32,43.27,43.29,112717.0,40.7728,40.801,40.7539,40.7728,112717.0
2023-09-11 14:10:00,43.29,43.32,43.27,43.3,49735.0,40.7728,40.801,40.7539,40.7822,49735.0
2023-09-11 14:15:00,43.3,43.3,43.26,43.28,78123.0,40.7822,40.7822,40.7445,40.7634,78123.0
2023-09-11 14:20:00,43.28,43.3,43.26,43.27,38365.0,40.7634,40.7822,40.7445,40.7539,38365.0
2023-09-11 14:25:00,43.27,43.27,43.22,43.27,122033.0,40.7539,40.7539,40.7068,40.7539,122033.0
2023-09-11 14:30:00,43.27,43.33,43.26,43.31,109190.0,40.7539,40.8105,40.7445,40.7916,109190.0
2023-09-11 14:35:00,43.3,43.34,43.3,43.3,37014.0,40.7822,40.8199,40.7822,40.7822,37014.0
2023-09-11 14:40:00,43.3,43.3,43.27,43.29,38562.0,40.7822,40.7822,40.7539,40.7728,38562.0
2023-09-11 14:45:00,43.29,43.33,43.28,43.33,94824.0,40.7728,40.8105,40.7634,40.8105,94824.0
2023-09-11 14:50:00,43.32,43.34,43.28,43.32,44322.0,40.801,40.8199,40.7634,40.801,44322.0
2023-09-11 14:55:00,43.32,43.33,43.27,43.28,170076.0,40.801,40.8105,40.7539,40.7634,170076.0
2023-09-11 15:00:00,43.27,43.33,43.27,43.32,180100.0,40.7539,40.8105,40.7539,40.801,180100.0
2023-09-11 15:05:00,43.32,43.33,43.29,43.32,64559.0,40.801,40.8105,40.7728,40.801,64559.0
2023-09-11 15:10:00,43.32,43.32,43.27,43.3,76827.0,40.801,40.801,40.7539,40.7822,76827.0
2023-09-11 15:15:00,43.3,43.31,43.26,43.27,45170.0,40.7822,40.7916,40.7445,40.7539,45170.0
2023-09-11 15:20:00,43.27,43.31,43.26,43.27,76844.0,40.7539,40.7916,40.7445,40.7539,76844.0
2023-09-11 15:25:00,43.27,43.29,43.24,43.27,200461.0,40.7539,40.7728,40.7257,40.7539,200461.0
2023-09-11 15:30:00,43.27,43.35,43.26,43.33,252404.0,40.7539,40.8293,40.7445,40.8105,252404.0
2023-09-11 15:35:00,43.33,43.34,43.28,43.32,105358.0,40.8105,40.8199,40.7634,40.801,105358.0
2023-09-11 15:40:00,43.31,43.35,43.3,43.33,146256.0,40.7916,40.8293,40.7822,40.8105,146256.0
2023-09-11 15:45:00,43.33,43.33,43.26,43.29,158871.0,40.8105,40.8105,40.7445,40.7728,158871.0
2023-09-11 15:50:00,43.3,43.3,43.23,43.23,463076.0,40.7822,40.7822,40.7163,40.7163,463076.0
2023-09-11 15:55:00,43.23,43.28,43.21,43.27,696233.0,40.7163,40.7634,40.6974,40.7539,696233.0
2023-09-12 09:30:00,43.31,43.51,43.25,43.51,435101.0,40.7916,40.98,40.7351,40.98,435101.0
2023-09-12 09:35:00,43.52,43.81,43.5,43.8,399827.0,40.9894,41.2625,40.9706,41.2531,399827.0
2023-09-12 09:40:00,43.8,43.86,43.56,43.63,493113.0,41.2531,41.3096,41.0271,41.093,493113.0
2023-09-12 09:45:00,43.63,43.69,43.42,43.45,256021.0,41.093,41.1495,40.8952,40.9235,256021.0
2023-09-12 09:50:00,43.45,43.53,43.39,43.46,249963.0,40.9235,40.9988,40.867,40.9329,249963.0
2023-09-12 09:55:00,43.46,43.53,43.43,43.52,183448.0,40.9329,40.9988,40.9046,40.9894,183448.0
2023-09-12 10:00:00,43.53,43.65,43.5,43.51,733119.0,40.9988,41.1118,40.9706,40.98,733119.0
2023-09-12 10:05:00,43.5,43.52,43.3,43.32,297394.0,40.9706,40.9894,40.7822,40.801,297394.0
2023-09-12 10:10:00,43.31,43.41,43.29,43.34,299041.0,40.7916,40.8858,40.7728,40.8199,299041.0
2023-09-12 10:15:00,43.34,43.35,43.28,43.3,102484.0,40.8199,40.8293,40.7634,40.7822,102484.0
2023-09-12 10:20:00,43.3,43.33,43.25,43.28,133166.0,40.7822,40.8105,40.7351,40.7634,133166.0
2023-09-12 10:25:00,43.28,43.28,43.17,43.22,247480.0,40.7634,40.7634,40.6598,40.7068,247480.0
2023-09-12 10:30:00,43.22,43.3,43.19,43.25,118404.0,40.7068,40.7822,40.6786,40.7351,118404.0
2023-09-12 10:35:00,43.25,43.28,43.19,43.2,117144.0,40.7351,40.7634,40.6786,40.688,117144.0
2023-09-12 10:40:00,43.21,43.35,43.16,43.23,260090.0,40.6974,40.8293,40.6503,40.7163,260090.0
2023-09-12 10:45:00,43.23,43.31,43.21,43.26,111899.0,40.7163,40.7916,40.6974,40.7445,111899.0
2023-09-12 10:50:00,43.25,43.36,43.24,43.36,88558.0,40.7351,40.8387,40.7257,40.8387,88558.0
2023-09-12 10:55:00,43.35,43.4,43.21,43.23,191709.0,40.8293,40.8764,40.6974,40.7163,191709.0
2023-09-12 11:00:00,43.23,43.33,43.22,43.3,376611.0,40.7163,40.8105,40.7068,40.7822,376611.0
2023-09-12 11:05:00,43.3,43.35,43.24,43.33,208230.0,40.7822,40.8293,40.7257,40.8105,208230.0
2023-09-12 11:10:00,43.34,43.46,43.33,43.45,211512.0,40.8199,40.9329,40.8105,40.9235,211512.0
2023-09-12 11:15:00,43.45,43.49,43.4,43.43,80509.0,40.9235,40.9611,40.8764,40.9046,80509.0
2023-09-12 11:20:00,43.43,43.47,43.42,43.45,109821.0,40.9046,40.9423,40.8952,40.9235,109821.0
2023-09-12 11:25:00,43.45,43.49,43.42,43.48,38882.0,40.9235,40.9611,40.8952,40.9517,38882.0
2023-09-12 11:30:00,43.49,43.49,43.39,43.41,130624.0,40.9611,40.9611,40.867,40.8858,130624.0
2023-09-12 11:35:00,43.42,43.48,43.41,43.45,134879.0,40.8952,40.9517,40.8858,40.9235,134879.0
2023-09-12 11:40:00,43.45,43.49,43.44,43.45,72362.0,40.9235,40.9611,40.9141,40.9235,72362.0
2023-09-12 11:45:00,43.45,43.49,43.41,43.48,68537.0,40.9235,40.9611,40.8858,40.9517,68537.0
2023-09-12 11:50:00,43.48,43.56,43.48,43.55,94888.0,40.9517,41.0271,40.9517,41.0177,94888.0
2023-09-12 11:55:00,43.55,43.59,43.52,43.55,65179.0,41.0177,41.0553,40.9894,41.0177,65179.0
2023-09-12 12:00:00,43.56,43.62,43.55,43.58,86007.0,41.0271,41.0836,41.0177,41.0459,86007.0
2023-09-12 12:05:00,43.58,43.6,43.55,43.57,99243.0,41.0459,41.0648,41.0177,41.0365,99243.0
2023-09-12 12:10:00,43.58,43.69,43.57,43.67,520635.0,41.0459,41.1495,41.0365,41.1307,520635.0
2023-09-12 12:15:00,43.68,43.73,43.66,43.73,164137.0,41.1401,41.1872,41.1213,41.1872,164137.0
2023-09-12 12:20:00,43.73,43.89,43.72,43.86,462845.0,41.1872,41.3379,41.1778,41.3096,462845.0
2023-09-12 12:25:00,43.87,43.87,43.74,43.75,284115.0,41.3191,41.3191,41.1966,41.206,284115.0
2023-09-12 12:30:00,43.74,43.79,43.69,43.71,192290.0,41.1966,41.2437,41.1495,41.1684,192290.0
2023-09-12 12:35:00,43.7,43.75,43.69,43.7,184735.0,41.1589,41.206,41.1495,41.1589,184735.0
2023-09-12 12:40:00,43.7,43.82,43.7,43.82,129064.0,41.1589,41.272,41.1589,41.272,129064.0
2023-09-12 12:45:00,43.82,43.83,43.79,43.8,114728.0,41.272,41.2814,41.2437,41.2531,114728.0
2023-09-12 12:50:00,43.81,43.83,43.78,43.8,55637.0,41.2625,41.2814,41.2343,41.2531,55637.0
2023-09-12 12:55:00,43.81,43.81,43.76,43.79,40837.0,41.2625,41.2625,41.2154,41.2437,40837.0
2023-09-12 13:00:00,43.79,43.81,43.76,43.79,51701.0,41.2437,41.2625,41.2154,41.2437,51701.0
2023-09-12 13:05:00,43.79,43.83,43.78,43.82,131950.0,41.2437,41.2814,41.2343,41.272,131950.0
2023-09-12 13:10:00,43.82,43.85,43.81,43.83,152895.0,41.272,41.3002,41.2625,41.2814,152895.0
2023-09-12 13:15:00,43.83,43.87,43.82,43.83,172191.0,41.2814,41.3191,41.272,41.2814,172191.0
2023-09-12 13:20:00,43.82,43.95,43.81,43.93,166875.0,41.272,41.3944,41.2625,41.3756,166875.0
2023-09-12 13:25:00,43.92,44.0,43.91,43.97,456707.0,41.3661,41.4415,41.3567,41.4132,456707.0
2023-09-12 13:30:00,43.97,44.08,43.95,43.98,415339.0,41.4132,41.5168,41.3944,41.4227,415339.0
2023-09-12 13:35:00,43.98,44.0,43.92,43.97,160744.0,41.4227,41.4415,41.3661,41.4132,160744.0
2023-09-12 13:40:00,43.97,43.99,43.9,43.91,175763.0,41.4132,41.4321,41.3473,41.3567,175763.0
2023-09-12 13:45:00,43.91,43.94,43.88,43.9,252606.0,41.3567,41.385,41.3285,41.3473,252606.0
2023-09-12 13:50:00,43.9,43.92,43.87,43.91,121176.0,41.3473,41.3661,41.3191,41.3567,121176.0
2023-09-12 13:55:00,43.91,43.92,43.88,43.89,106197.0,41.3567,41.3661,41.3285,41.3379,106197.0
2023-09-12 14:00:00,43.88,43.9,43.84,43.87,133524.0,41.3285,41.3473,41.2908,41.3191,133524.0
2023-09-12 14:05:00,43.87,43.87,43.83,43.87,86450.0,41.3191,41.3191,41.2814,41.3191,86450.0
2023-09-12 14:10:00,43.86,43.89,43.85,43.88,80230.0,41.3096,41.3379,41.3002,41.3285,80230.0
2023-09-12 14:15:00,43.87,43.91,43.86,43.9,68014.0,41.3191,41.3567,41.3096,41.3473,68014.0
2023-09-12 14:20:00,43.91,43.93,43.87,43.9,159823.0,41.3567,41.3756,41.3191,41.3473,159823.0
2023-09-12 14:25:00,43.9,43.92,43.87,43.9,35841.0,41.3473,41.3661,41.3191,41.3473,35841.0
2023-09-12 14:30:00,43.89,43.91,43.84,43.84,92467.0,41.3379,41.3567,41.2908,41.2908,92467.0
2023-09-12 14:35:00,43.84,43.86,43.8,43.86,101533.0,41.2908,41.3096,41.2531,41.3096,101533.0
2023-09-12 14:40:00,43.86,43.87,43.8,43.84,100674.0,41.3096,41.3191,41.2531,41.2908,100674.0
2023-09-12 14:45:00,43.83,43.85,43.77,43.77,166058.0,41.2814,41.3002,41.2249,41.2249,166058.0
2023-09-12 14:50:00,43.77,43.78,43.65,43.66,251198.0,41.2249,41.2343,41.1118,41.1213,251198.0
2023-09-12 14:55:00,43.66,43.72,43.63,43.64,144978.0,41.1213,41.1778,41.093,41.1024,144978.0
2023-09-12 15:00:00,43.64,43.67,43.6,43.66,145542.0,41.1024,41.1307,41.0648,41.1213,145542.0
2023-09-12 15:05:00,43.66,43.68,43.64,43.66,87231.0,41.1213,41.1401,41.1024,41.1213,87231.0
2023-09-12 15:10:00,43.66,43.68,43.65,43.66,67574.0,41.1213,41.1401,41.1118,41.1213,67574.0
2023-09-12 15:15:00,43.66,43.69,43.64,43.66,124992.0,41.1213,41.1495,41.1024,41.1213,124992.0
2023-09-12 15:20:00,43.66,43.67,43.63,43.65,98661.0,41.1213,41.1307,41.093,41.1118,98661.0
2023-09-12 15:25:00,43.65,43.67,43.63,43.66,99265.0,41.1118,41.1307,41.093,41.1213,99265.0
2023-09-12 15:30:00,43.66,43.67,43.6,43.62,226545.0,41.1213,41.1307,41.0648,41.0836,226545.0
2023-09-12 15:35:00,43.62,43.62,43.59,43.61,177154.0,41.0836,41.0836,41.0553,41.0742,177154.0
2023-09-12 15:40:00,43.61,43.65,43.58,43.63,316990.0,41.0742,41.1118,41.0459,41.093,316990.0
2023-09-12 15:45:00,43.63,43.64,43.56,43.59,196971.0,41.093,41.1024,41.0271,41.0553,196971.0
2023-09-12 15:50:00,43.59,43.66,43.59,43.65,260139.0,41.0553,41.1213,41.0553,41.1118,260139.0
2023-09-12 15:55:00,43.66,43.67,43.63,43.65,544446.0,41.1213,41.1307,41.093,41.1118,544446.0
2023-09-13 09:30:00,43.85,44.0,43.74,43.78,461206.0,41.3002,41.4415,41.1966,41.2343,461206.0
2023-09-13 09:35:00,43.77,43.81,43.49,43.49,324250.0,41.2249,41.2625,40.9611,40.9611,324250.0
2023-09-13 09:40:00,43.49,43.5,43.03,43.06,477160.0,40.9611,40.9706,40.5279,40.5562,477160.0
2023-09-13 09:45:00,43.06,43.07,42.81,42.83,914956.0,40.5562,40.5656,40.3207,40.3395,914956.0
2023-09-13 09:50:00,42.83,42.92,42.74,42.9,834075.0,40.3395,40.4243,40.2548,40.4055,834075.0
2023-09-13 09:55:00,42.9,43.07,42.86,43.07,467399.0,40.4055,40.5656,40.3678,40.5656,467399.0
2023-09-13 10:00:00,43.07,43.16,43.04,43.05,353579.0,40.5656,40.6503,40.5373,40.5467,353579.0
2023-09-13 10:05:00,43.04,43.08,42.96,43.05,113990.0,40.5373,40.575,40.462,40.5467,113990.0
2023-09-13 10:10:00,43.04,43.15,43.04,43.08,242723.0,40.5373,40.6409,40.5373,40.575,242723.0
2023-09-13 10:15:00,43.09,43.14,43.05,43.12,77224.0,40.5844,40.6315,40.5467,40.6127,77224.0
2023-09-13 10:20:00,43.13,43.16,43.1,43.12,135108.0,40.6221,40.6503,40.5938,40.6127,135108.0
2023-09-13 10:25:00,43.12,43.14,43.09,43.1,119250.0,40.6127,40.6315,40.5844,40.5938,119250.0
2023-09-13 10:30:00,43.1,43.2,43.08,43.14,112312.0,40.5938,40.688,40.575,40.6315,112312.0
2023-09-13 10:35:00,43.14,43.31,43.14,43.27,240808.0,40.6315,40.7916,40.6315,40.7539,240808.0
2023-09-13 10:40:00,43.27,43.32,43.24,43.26,183793.0,40.7539,40.801,40.7257,40.7445,183793.0
2023-09-13 10:45:00,43.26,43.26,43.18,43.23,121974.0,40.7445,40.7445,40.6692,40.7163,121974.0
2023-09-13 10:50:00,43.22,43.3,43.21,43.3,76999.0,40.7068,40.7822,40.6974,40.7822,76999.0
2023-09-13 10:55:00,43.3,43.33,43.26,43.28,230276.0,40.7822,40.8105,40.7445,40.7634,230276.0
2023-09-13 11:00:00,43.29,43.31,43.18,43.27,117562.0,40.7728,40.7916,40.6692,40.7539,117562.0
2023-09-13 11:05:00,43.26,43.27,43.18,43.19,106498.0,40.7445,40.7539,40.6692,40.6786,106498.0
2023-09-13 11:10:00,43.19,43.29,43.19,43.26,115581.0,40.6786,40.7728,40.6786,40.7445,115581.0
2023-09-13 11:15:00,43.27,43.28,43.23,43.24,137748.0,40.7539,40.7634,40.7163,40.7257,137748.0
2023-09-13 11:20:00,43.25,43.28,43.22,43.25,74079.0,40.7351,40.7634,40.7068,40.7351,74079.0
2023-09-13 11:25:00,43.25,43.27,43.2,43.2,170836.0,40.7351,40.7539,40.688,40.688,170836.0
2023-09-13 11:30:00,43.21,43.22,43.17,43.19,151115.0,40.6974,40.7068,40.6598,40.6786,151115.0
2023-09-13 11:35:00,43.18,43.21,43.16,43.18,59983.0,40.6692,40.6974,40.6503,40.6692,59983.0
2023-09-13 11:40:00,43.18,43.26,43.17,43.25,57923.0,40.6692,40.7445,40.6598,40.7351,57923.0
2023-09-13 11:45:00,43.26,43.28,43.17,43.17,44881.0,40.7445,40.7634,40.6598,40.6598,44881.0
2023-09-13 11:50:00,43.17,43.18,43.08,43.13,114464.0,40.6598,40.6692,40.575,40.6221,114464.0
2023-09-13 11:55:00,43.12,43.2,43.07,43.18,99808.0,40.6127,40.688,40.5656,40.6692,99808.0
2023-09-13 12:00:00,43.18,43.21,43.17,43.2,91802.0,40.6692,40.6974,40.6598,40.688,91802.0
2023-09-13 12:05:00,43.19,43.2,43.15,43.18,65352.0,40.6786,40.688,40.6409,40.6692,65352.0
2023-09-13 12:10:00,43.19,43.21,43.11,43.14,71779.0,40.6786,40.6974,40.6032,40.6315,71779.0
2023-09-13 12:15:00,43.14,43.15,43.09,43.11,136549.0,40.6315,40.6409,40.5844,40.6032,136549.0
2023-09-13 12:20:00,43.11,43.15,43.1,43.13,71721.0,40.6032,40.6409,40.5938,40.6221,71721.0
2023-09-13 12:25:00,43.14,43.17,43.12,43.15,47984.0,40.6315,40.6598,40.6127,40.6409,47984.0
2023-09-13 12:30:00,43.15,43.18,43.11,43.14,39467.0,40.6409,40.6692,40.6032,40.6315,39467.0
2023-09-13 12:35:00,43.15,43.15,43.04,43.04,47050.0,40.6409,40.6409,40.5373,40.5373,47050.0
2023-09-13 12:40:00,43.04,43.06,43.01,43.05,134042.0,40.5373,40.5562,40.5091,40.5467,134042.0
2023-09-13 12:45:00,43.04,43.14,43.03,43.1,125937.0,40.5373,40.6315,40.5279,40.5938,125937.0
2023-09-13 12:50:00,43.11,43.15,43.1,43.13,41304.0,40.6032,40.6409,40.5938,40.6221,41304.0
2023-09-13 12:55:00,43.13,43.18,43.12,43.16,86510.0,40.6221,40.6692,40.6127,40.6503,86510.0
2023-09-13 13:00:00,43.15,43.2,43.14,43.15,58582.0,40.6409,40.688,40.6315,40.6409,58582.0
2023-09-13 13:05:00,43.15,43.16,43.1,43.11,88995.0,40.6409,40.6503,40.5938,40.6032,88995.0
2023-09-13 13:10:00,43.11,43.15,43.09,43.13,142236.0,40.6032,40.6409,40.5844,40.6221,142236.0
2023-09-13 13:15:00,43.13,43.15,43.11,43.14,69641.0,40.6221,40.6409,40.6032,40.6315,69641.0
2023-09-13 13:20:00,43.14,43.15,43.08,43.11,99386.0,40.6315,40.6409,40.575,40.6032,99386.0
2023-09-13 13:25:00,43.11,43.14,43.08,43.12,27546.0,40.6032,40.6315,40.575,40.6127,27546.0
2023-09-13 13:30:00,43.12,43.17,43.09,43.15,135039.0,40.6127,40.6598,40.5844,40.6409,135039.0
2023-09-13 13:35:00,43.16,43.17,43.13,43.13,64640.0,40.6503,40.6598,40.6221,40.6221,64640.0
2023-09-13 13:40:00,43.14,43.17,43.12,43.17,41023.0,40.6315,40.6598,40.6127,40.6598,41023.0
2023-09-13 13:45:00,43.16,43.17,43.12,43.13,101412.0,40.6503,40.6598,40.6127,40.6221,101412.0
2023-09-13 13:50:00,43.13,43.16,43.11,43.14,50493.0,40.6221,40.6503,40.6032,40.6315,50493.0
2023-09-13 13:55:00,43.13,43.17,43.13,43.15,37492.0,40.6221,40.6598,40.6221,40.6409,37492.0
2023-09-13 14:00:00,43.15,43.17,43.09,43.1,125499.0,40.6409,40.6598,40.5844,40.5938,125499.0
2023-09-13 14:05:00,43.09,43.1,43.02,43.04,197934.0,40.5844,40.5938,40.5185,40.5373,197934.0
2023-09-13 14:10:00,43.04,43.06,43.03,43.04,74804.0,40.5373,40.5562,40.5279,40.5373,74804.0
2023-09-13 14:15:00,43.03,43.04,42.98,42.99,165590.0,40.5279,40.5373,40.4808,40.4902,165590.0
2023-09-13 14:20:00,42.99,43.01,42.94,42.98,108271.0,40.4902,40.5091,40.4431,40.4808,108271.0
2023-09-13 14:25:00,42.98,43.0,42.97,43.0,47407.0,40.4808,40.4996,40.4714,40.4996,47407.0
2023-09-13 14:30:00,43.0,43.02,42.95,42.97,144310.0,40.4996,40.5185,40.4525,40.4714,144310.0
2023-09-13 14:35:00,42.96,43.02,42.96,43.0,81274.0,40.462,40.5185,40.462,40.4996,81274.0
2023-09-13 14:40:00,43.0,43.04,42.98,42.99,106874.0,40.4996,40.5373,40.4808,40.4902,106874.0
2023-09-13 14:45:00,42.98,43.02,42.97,42.98,80472.0,40.4808,40.5185,40.4714,40.4808,80472.0
2023-09-13 14:50:00,42.97,43.0,42.91,42.91,209179.0,40.4714,40.4996,40.4149,40.4149,209179.0
2023-09-13 14:55:00,42.91,42.99,42.88,42.97,133192.0,40.4149,40.4902,40.3866,40.4714,133192.0
2023-09-13 15:00:00,42.98,43.0,42.9,42.91,70012.0,40.4808,40.4996,40.4055,40.4149,70012.0
2023-09-13 15:05:00,42.9,42.93,42.89,42.91,89889.0,40.4055,40.4337,40.396,40.4149,89889.0
2023-09-13 15:10:00,42.91,42.95,42.87,42.89,104185.0,40.4149,40.4525,40.3772,40.396,104185.0
2023-09-13 15:15:00,42.89,42.98,42.89,42.98,69385.0,40.396,40.4808,40.396,40.4808,69385.0
2023-09-13 15:20:00,42.98,43.0,42.95,43.0,112673.0,40.4808,40.4996,40.4525,40.4996,112673.0
2023-09-13 15:25:00,43.0,43.02,42.99,43.02,49789.0,40.4996,40.5185,40.4902,40.5185,49789.0
2023-09-13 15:30:00,43.02,43.07,43.01,43.05,79135.0,40.5185,40.5656,40.5091,40.5467,79135.0
2023-09-13 15:35:00,43.05,43.1,43.03,43.08,131518.0,40.5467,40.5938,40.5279,40.575,131518.0
2023-09-13 15:40:00,43.08,43.1,43.07,43.08,130836.0,40.575,40.5938,40.5656,40.575,130836.0
2023-09-13 15:45:00,43.08,43.14,43.07,43.1,252739.0,40.575,40.6315,40.5656,40.5938,252739.0
2023-09-13 15:50:00,43.1,43.1,43.03,43.05,317792.0,40.5938,40.5938,40.5279,40.5467,317792.0
2023-09-13 15:55:00,43.05,43.13,43.05,43.13,548197.0,40.5467,40.6221,40.5467,40.6221,548197.0
2023-09-14 09:30:00,43.66,43.88,43.43,43.71,1091257.0,41.1213,41.3285,40.9046,41.1684,1091257.0
2023-09-14 09:35:00,43.71,43.98,43.7,43.8,356391.0,41.1684,41.4227,41.1589,41.2531,356391.0
2023-09-14 09:40:00,43.81,43.84,43.63,43.68,244102.0,41.2625,41.2908,41.093,41.1401,244102.0
2023-09-14 09:45:00,43.69,43.78,43.67,43.71,157508.0,41.1495,41.2343,41.1307,41.1684,157508.0
2023-09-14 09:50:00,43.73,43.88,43.72,43.84,151760.0,41.1872,41.3285,41.1778,41.2908,151760.0
2023-09-14 09:55:00,43.84,44.05,43.8,44.02,262351.0,41.2908,41.4886,41.2531,41.4603,262351.0
2023-09-14 10:00:00,44.02,44.1,43.74,43.79,256284.0,41.4603,41.5357,41.1966,41.2437,256284.0
2023-09-14 10:05:00,43.78,43.91,43.76,43.78,108927.0,41.2343,41.3567,41.2154,41.2343,108927.0
2023-09-14 10:10:00,43.77,43.78,43.63,43.65,142205.0,41.2249,41.2343,41.093,41.1118,142205.0
2023-09-14 10:15:00,43.65,43.75,43.64,43.69,73561.0,41.1118,41.206,41.1024,41.1495,73561.0
2023-09-14 10:20:00,43.68,43.73,43.61,43.73,63085.0,41.1401,41.1872,41.0742,41.1872,63085.0
2023-09-14 10:25:00,43.72,43.72,43.63,43.69,48939.0,41.1778,41.1778,41.093,41.1495,48939.0
2023-09-14 10:30:00,43.69,43.77,43.64,43.77,99978.0,41.1495,41.2249,41.1024,41.2249,99978.0
2023-09-14 10:35:00,43.78,43.84,43.77,43.77,105061.0,41.2343,41.2908,41.2249,41.2249,105061.0
2023-09-14 10:40:00,43.77,43.8,43.69,43.71,51540.0,41.2249,41.2531,41.1495,41.1684,51540.0
2023-09-14 10:45:00,43.7,43.81,43.7,43.8,50471.0,41.1589,41.2625,41.1589,41.2531,50471.0
2023-09-14 10:50:00,43.79,43.89,43.79,43.88,103454.0,41.2437,41.3379,41.2437,41.3285,103454.0
2023-09-14 10:55:00,43.88,43.96,43.87,43.92,80120.0,41.3285,41.4038,41.3191,41.3661,80120.0
2023-09-14 11:00:00,43.91,43.99,43.89,43.98,158339.0,41.3567,41.4321,41.3379,41.4227,158339.0
2023-09-14 11:05:00,43.99,44.01,43.92,43.94,124540.0,41.4321,41.4509,41.3661,41.385,124540.0
2023-09-14 11:10:00,43.94,43.98,43.93,43.97,142760.0,41.385,41.4227,41.3756,41.4132,142760.0
2023-09-14 11:15:00,43.97,43.98,43.86,43.88,106133.0,41.4132,41.4227,41.3096,41.3285,106133.0
2023-09-14 11:20:00,43.88,43.9,43.79,43.81,77442.0,41.3285,41.3473,41.2437,41.2625,77442.0
2023-09-14 11:25:00,43.8,43.85,43.78,43.84,166856.0,41.2531,41.3002,41.2343,41.2908,166856.0
2023-09-14 11:30:00,43.85,43.88,43.82,43.85,49041.0,41.3002,41.3285,41.272,41.3002,49041.0
2023-09-14 11:35:00,43.85,43.89,43.84,43.88,44055.0,41.3002,41.3379,41.2908,41.3285,44055.0
2023-09-14 11:40:00,43.87,43.92,43.84,43.92,73295.0,41.3191,41.3661,41.2908,41.3661,73295.0
2023-09-14 11:45:00,43.91,43.92,43.87,43.9,48894.0,41.3567,41.3661,41.3191,41.3473,48894.0
2023-09-14 11:50:00,43.9,43.92,43.85,43.86,44933.0,41.3473,41.3661,41.3002,41.3096,44933.0
2023-09-14 11:55:00,43.85,43.93,43.85,43.88,52695.0,41.3002,41.3756,41.3002,41.3285,52695.0
2023-09-14 12:00:00,43.89,43.93,43.86,43.93,37936.0,41.3379,41.3756,41.3096,41.3756,37936.0
2023-09-14 12:05:00,43.92,43.92,43.87,43.87,20651.0,41.3661,41.3661,41.3191,41.3191,20651.0
2023-09-14 12:10:00,43.88,43.89,43.83,43.84,47117.0,41.3285,41.3379,41.2814,41.2908,47117.0
2023-09-14 12:15:00,43.84,43.89,43.82,43.86,42511.0,41.2908,41.3379,41.272,41.3096,42511.0
2023-09-14 12:20:00,43.86,43.88,43.85,43.86,21246.0,41.3096,41.3285,41.3002,41.3096,21246.0
2023-09-14 12:25:00,43.86,43.87,43.83,43.83,46690.0,41.3096,41.3191,41.2814,41.2814,46690.0
2023-09-14 12:30:00,43.83,43.88,43.8,43.86,73387.0,41.2814,41.3285,41.2531,41.3096,73387.0
2023-09-14 12:35:00,43.85,43.85,43.77,43.81,36079.0,41.3002,41.3002,41.2249,41.2625,36079.0
2023-09-14 12:40:00,43.82,43.85,43.81,43.84,46279.0,41.272,41.3002,41.2625,41.2908,46279.0
2023-09-14 12:45:00,43.83,43.83,43.77,43.81,59804.0,41.2814,41.2814,41.2249,41.2625,59804.0
2023-09-14 12:50:00,43.81,43.84,43.78,43.81,16477.0,41.2625,41.2908,41.2343,41.2625,16477.0
2023-09-14 12:55:00,43.81,43.83,43.79,43.82,59873.0,41.2625,41.2814,41.2437,41.272,59873.0
2023-09-14 13:00:00,43.81,43.82,43.75,43.78,41093.0,41.2625,41.272,41.206,41.2343,41093.0
2023-09-14 13:05:00,43.78,43.79,43.75,43.77,43672.0,41.2343,41.2437,41.206,41.2249,43672.0
2023-09-14 13:10:00,43.76,43.83,43.76,43.81,64595.0,41.2154,41.2814,41.2154,41.2625,64595.0
2023-09-14 13:15:00,43.82,43.83,43.79,43.8,39359.0,41.272,41.2814,41.2437,41.2531,39359.0
2023-09-14 13:20:00,43.79,43.82,43.77,43.8,83164.0,41.2437,41.272,41.2249,41.2531,83164.0
2023-09-14 13:25:00,43.8,43.85,43.8,43.82,51878.0,41.2531,41.3002,41.2531,41.272,51878.0
2023-09-14 13:30:00,43.82,43.86,43.82,43.85,34124.0,41.272,41.3096,41.272,41.3002,34124.0
2023-09-14 13:35:00,43.85,43.9,43.84,43.89,76717.0,41.3002,41.3473,41.2908,41.3379,76717.0
2023-09-14 13:40:00,43.9,43.9,43.81,43.84,72719.0,41.3473,41.3473,41.2625,41.2908,72719.0
2023-09-14 13:45:00,43.84,43.85,43.81,43.82,31826.0,41.2908,41.3002,41.2625,41.272,31826.0
2023-09-14 13:50:00,43.81,43.83,43.79,43.83,47442.0,41.2625,41.2814,41.2437,41.2814,47442.0
2023-09-14 13:55:00,43.83,43.83,43.75,43.76,58275.0,41.2814,41.2814,41.206,41.2154,58275.0
2023-09-14 14:00:00,43.76,43.83,43.74,43.78,65170.0,41.2154,41.2814,41.1966,41.2343,65170.0
2023-09-14 14:05:00,43.77,43.8,43.76,43.78,37125.0,41.2249,41.2531,41.2154,41.2343,37125.0
2023-09-14 14:10:00,43.79,43.81,43.76,43.79,40683.0,41.2437,41.2625,41.2154,41.2437,40683.0
2023-09-14 14:15:00,43.8,43.81,43.77,43.77,35494.0,41.2531,41.2625,41.2249,41.2249,35494.0
2023-09-14 14:20:00,43.76,43.82,43.76,43.8,64899.0,41.2154,41.272,41.2154,41.2531,64899.0
2023-09-14 14:25:00,43.79,43.83,43.79,43.81,69796.0,41.2437,41.2814,41.2437,41.2625,69796.0
2023-09-14 14:30:00,43.81,43.84,43.8,43.84,39572.0,41.2625,41.2908,41.2531,41.2908,39572.0
2023-09-14 14:35:00,43.83,43.88,43.82,43.87,17312.0,41.2814,41.3285,41.272,41.3191,17312.0
2023-09-14 14:40:00,43.88,43.89,43.83,43.84,38903.0,41.3285,41.3379,41.2814,41.2908,38903.0
2023-09-14 14:45:00,43.84,43.89,43.83,43.89,47241.0,41.2908,41.3379,41.2814,41.3379,47241.0
2023-09-14 14:50:00,43.88,43.9,43.86,43.89,53239.0,41.3285,41.3473,41.3096,41.3379,53239.0
2023-09-14 14:55:00,43.89,43.91,43.84,43.87,97692.0,41.3379,41.3567,41.2908,41.3191,97692.0
2023-09-14 15:00:00,43.86,43.93,43.84,43.93,192325.0,41.3096,41.3756,41.2908,41.3756,192325.0
2023-09-14 15:05:00,43.93,43.96,43.87,43.88,131951.0,41.3756,41.4038,41.3191,41.3285,131951.0
2023-09-14 15:10:00,43.88,43.91,43.85,43.87,64396.0,41.3285,41.3567,41.3002,41.3191,64396.0
2023-09-14 15:15:00,43.87,43.89,43.85,43.87,27280.0,41.3191,41.3379,41.3002,41.3191,27280.0
2023-09-14 15:20:00,43.87,43.88,43.84,43.86,31073.0,41.3191,41.3285,41.2908,41.3096,31073.0
2023-09-14 15:25:00,43.85,43.85,43.81,43.82,40111.0,41.3002,41.3002,41.2625,41.272,40111.0
2023-09-14 15:30:00,43.81,43.85,43.77,43.84,115928.0,41.2625,41.3002,41.2249,41.2908,115928.0
2023-09-14 15:35:00,43.83,43.87,43.82,43.86,135252.0,41.2814,41.3191,41.272,41.3096,135252.0
2023-09-14 15:40:00,43.86,43.88,43.85,43.85,254973.0,41.3096,41.3285,41.3002,41.3002,254973.0
2023-09-14 15:45:00,43.86,43.88,43.82,43.86,404847.0,41.3096,41.3285,41.272,41.3096,404847.0
2023-09-14 15:50:00,43.86,43.91,43.86,43.91,505963.0,41.3096,41.3567,41.3096,41.3567,505963.0
2023-09-14 15:55:00,43.91,43.98,43.88,43.97,866393.0,41.3567,41.4227,41.3285,41.4132,866393.0
2023-09-15 09:30:00,43.6,43.74,43.29,43.73,779281.0,41.0648,41.1966,40.7728,41.1872,779281.0
2023-09-15 09:35:00,43.74,43.98,43.67,43.9,397186.0,41.1966,41.4227,41.1307,41.3473,397186.0
2023-09-15 09:40:00,43.89,43.91,43.71,43.85,405232.0,41.3379,41.3567,41.1684,41.3002,405232.0
2023-09-15 09:45:00,43.85,43.95,43.6,43.62,399688.0,41.3002,41.3944,41.0648,41.0836,399688.0
2023-09-15 09:50:00,43.61,43.68,43.5,43.65,162868.0,41.0742,41.1401,40.9706,41.1118,162868.0
2023-09-15 09:55:00,43.65,43.67,43.56,43.62,75605.0,41.1118,41.1307,41.0271,41.0836,75605.0
2023-09-15 10:00:00,43.62,43.77,43.61,43.71,163731.0,41.0836,41.2249,41.0742,41.1684,163731.0
2023-09-15 10:05:00,43.73,43.88,43.72,43.81,225378.0,41.1872,41.3285,41.1778,41.2625,225378.0
2023-09-15 10:10:00,43.81,43.84,43.69,43.73,333963.0,41.2625,41.2908,41.1495,41.1872,333963.0
2023-09-15 10:15:00,43.72,43.87,43.7,43.85,177688.0,41.1778,41.3191,41.1589,41.3002,177688.0
2023-09-15 10:20:00,43.84,43.97,43.82,43.95,144403.0,41.2908,41.4132,41.272,41.3944,144403.0
2023-09-15 10:25:00,43.95,43.96,43.86,43.87,177337.0,41.3944,41.4038,41.3096,41.3191,177337.0
2023-09-15 10:30:00,43.87,43.93,43.82,43.93,108489.0,41.3191,41.3756,41.272,41.3756,108489.0
2023-09-15 10:35:00,43.92,43.93,43.82,43.83,248707.0,41.3661,41.3756,41.272,41.2814,248707.0
2023-09-15 10:40:00,43.82,43.82,43.72,43.76,136985.0,41.272,41.272,41.1778,41.2154,136985.0
2023-09-15 10:45:00,43.75,43.79,43.72,43.73,85934.0,41.206,41.2437,41.1778,41.1872,85934.0
2023-09-15 10:50:00,43.73,43.74,43.67,43.73,182094.0,41.1872,41.1966,41.1307,41.1872,182094.0
2023-09-15 10:55:00,43.72,43.72,43.62,43.66,84135.0,41.1778,41.1778,41.0836,41.1213,84135.0
2023-09-15 11:00:00,43.66,43.68,43.62,43.66,123288.0,41.1213,41.1401,41.0836,41.1213,123288.0
2023-09-15 11:05:00,43.65,43.67,43.6,43.67,124766.0,41.1118,41.1307,41.0648,41.1307,124766.0
2023-09-15 11:10:00,43.66,43.67,43.59,43.59,89071.0,41.1213,41.1307,41.0553,41.0553,89071.0
2023-09-15 11:15:00,43.59,43.65,43.56,43.64,161409.0,41.0553,41.1118,41.0271,41.1024,161409.0
2023-09-15 11:20:00,43.64,43.68,43.63,43.66,183467.0,41.1024,41.1401,41.093,41.1213,183467.0
2023-09-15 11:25:00,43.67,43.71,43.63,43.7,134126.0,41.1307,41.1684,41.093,41.1589,134126.0
2023-09-15 11:30:00,43.7,43.7,43.64,43.65,36312.0,41.1589,41.1589,41.1024,41.1118,36312.0
2023-09-15 11:35:00,43.65,43.66,43.61,43.65,128835.0,41.1118,41.1213,41.0742,41.1118,128835.0
2023-09-15 11:40:00,43.64,43.68,43.64,43.68,77778.0,41.1024,41.1401,41.1024,41.1401,77778.0
2023-09-15 11:45:00,43.67,43.67,43.62,43.66,67202.0,41.1307,41.1307,41.0836,41.1213,67202.0
2023-09-15 11:50:00,43.66,43.68,43.62,43.67,92949.0,41.1213,41.1401,41.0836,41.1307,92949.0
2023-09-15 11:55:00,43.68,43.73,43.64,43.66,73236.0,41.1401,41.1872,41.1024,41.1213,73236.0
2023-09-15 12:00:00,43.66,43.68,43.64,43.65,70465.0,41.1213,41.1401,41.1024,41.1118,70465.0
2023-09-15 12:05:00,43.66,43.71,43.66,43.69,68096.0,41.1213,41.1684,41.1213,41.1495,68096.0
2023-09-15 12:10:00,43.68,43.68,43.6,43.62,101517.0,41.1401,41.1401,41.0648,41.0836,101517.0
2023-09-15 12:15:00,43.61,43.66,43.61,43.65,163641.0,41.0742,41.1213,41.0742,41.1118,163641.0
2023-09-15 12:20:00,43.65,43.66,43.57,43.59,99244.0,41.1118,41.1213,41.0365,41.0553,99244.0
2023-09-15 12:25:00,43.59,43.6,43.54,43.55,106249.0,41.0553,41.0648,41.0082,41.0177,106249.0
2023-09-15 12:30:00,43.55,43.6,43.53,43.58,102770.0,41.0177,41.0648,40.9988,41.0459,102770.0
2023-09-15 12:35:00,43.58,43.59,43.52,43.58,36838.0,41.0459,41.0553,40.9894,41.0459,36838.0
2023-09-15 12:40:00,43.57,43.58,43.55,43.56,31173.0,41.0365,41.0459,41.0177,41.0271,31173.0
2023-09-15 12:45:00,43.57,43.57,43.54,43.56,15612.0,41.0365,41.0365,41.0082,41.0271,15612.0
2023-09-15 12:50:00,43.57,43.58,43.51,43.52,21164.0,41.0365,41.0459,40.98,40.9894,21164.0
2023-09-15 12:55:00,43.52,43.53,43.48,43.5,97842.0,40.9894,40.9988,40.9517,40.9706,97842.0
2023-09-15 13:00:00,43.51,43.51,43.44,43.47,50017.0,40.98,40.98,40.9141,40.9423,50017.0
2023-09-15 13:05:00,43.46,43.49,43.44,43.47,70529.0,40.9329,40.9611,40.9141,40.9423,70529.0
2023-09-15 13:10:00,43.47,43.48,43.43,43.46,72376.0,40.9423,40.9517,40.9046,40.9329,72376.0
2023-09-15 13:15:00,43.45,43.48,43.42,43.46,93355.0,40.9235,40.9517,40.8952,40.9329,93355.0
2023-09-15 13:20:00,43.45,43.46,43.4,43.43,220410.0,40.9235,40.9329,40.8764,40.9046,220410.0
2023-09-15 13:25:00,43.43,43.45,43.41,43.43,80068.0,40.9046,40.9235,40.8858,40.9046,80068.0
2023-09-15 13:30:00,43.43,43.44,43.38,43.41,174905.0,40.9046,40.9141,40.8575,40.8858,174905.0
2023-09-15 13:35:00,43.42,43.51,43.41,43.5,52408.0,40.8952,40.98,40.8858,40.9706,52408.0
2023-09-15 13:40:00,43.5,43.55,43.49,43.55,70204.0,40.9706,41.0177,40.9611,41.0177,70204.0
2023-09-15 13:45:00,43.55,43.56,43.52,43.55,48731.0,41.0177,41.0271,40.9894,41.0177,48731.0
2023-09-15 13:50:00,43.55,43.61,43.53,43.59,176126.0,41.0177,41.0742,40.9988,41.0553,176126.0
2023-09-15 13:55:00,43.59,43.62,43.57,43.61,124202.0,41.0553,41.0836,41.0365,41.0742,124202.0
2023-09-15 14:00:00,43.61,43.62,43.56,43.59,136387.0,41.0742,41.0836,41.0271,41.0553,136387.0
2023-09-15 14:05:00,43.58,43.6,43.56,43.58,42822.0,41.0459,41.0648,41.0271,41.0459,42822.0
2023-09-15 14:10:00,43.57,43.6,43.51,43.54,138781.0,41.0365,41.0648,40.98,41.0082,138781.0
2023-09-15 14:15:00,43.54,43.59,43.54,43.58,32430.0,41.0082,41.0553,41.0082,41.0459,32430.0
2023-09-15 14:20:00,43.58,43.61,43.57,43.59,37859.0,41.0459,41.0742,41.0365,41.0553,37859.0
2023-09-15 14:25:00,43.59,43.62,43.58,43.62,35781.0,41.0553,41.0836,41.0459,41.0836,35781.0
2023-09-15 14:30:00,43.61,43.66,43.6,43.66,54188.0,41.0742,41.1213,41.0648,41.1213,54188.0
2023-09-15 14:35:00,43.66,43.71,43.64,43.69,132442.0,41.1213,41.1684,41.1024,41.1495,132442.0
2023-09-15 14:40:00,43.69,43.75,43.68,43.74,191495.0,41.1495,41.206,41.1401,41.1966,191495.0
2023-09-15 14:45:00,43.75,43.77,43.74,43.76,39246.0,41.206,41.2249,41.1966,41.2154,39246.0
2023-09-15 14:50:00,43.77,43.78,43.71,43.72,46712.0,41.2249,41.2343,41.1684,41.1778,46712.0
2023-09-15 14:55:00,43.72,43.76,43.72,43.75,59717.0,41.1778,41.2154,41.1778,41.206,59717.0
2023-09-15 15:00:00,43.75,43.77,43.73,43.75,50875.0,41.206,41.2249,41.1872,41.206,50875.0
2023-09-15 15:05:00,43.75,43.79,43.7,43.76,74468.0,41.206,41.2437,41.1589,41.2154,74468.0
2023-09-15 15:10:00,43.77,43.8,43.75,43.79,39320.0,41.2249,41.2531,41.206,41.2437,39320.0
2023-09-15 15:15:00,43.78,43.79,43.76,43.77,63404.0,41.2343,41.2437,41.2154,41.2249,63404.0
2023-09-15 15:20:00,43.76,43.78,43.73,43.74,57142.0,41.2154,41.2343,41.1872,41.1966,57142.0
2023-09-15 15:25:00,43.74,43.76,43.72,43.74,60168.0,41.1966,41.2154,41.1778,41.1966,60168.0
2023-09-15 15:30:00,43.75,43.78,43.74,43.75,76853.0,41.206,41.2343,41.1966,41.206,76853.0
2023-09-15 15:35:00,43.75,43.77,43.7,43.71,70717.0,41.206,41.2249,41.1589,41.1684,70717.0
2023-09-15 15:40:00,43.7,43.72,43.68,43.72,187398.0,41.1589,41.1778,41.1401,41.1778,187398.0
2023-09-15 15:45:00,43.72,43.74,43.68,43.7,141656.0,41.1778,41.1966,41.1401,41.1589,141656.0
2023-09-15 15:50:00,43.7,43.74,43.64,43.65,454712.0,41.1589,41.1966,41.1024,41.1118,454712.0
2023-09-15 15:55:00,43.65,43.72,43.64,43.72,615008.0,41.1118,41.1778,41.1024,41.1778,615008.0
2023-09-18 09:30:00,43.18,43.27,42.74,42.99,818387.0,41.0284,41.1139,40.6103,40.8478,818387.0
2023-09-18 09:35:00,42.99,43.02,42.6,42.78,305232.0,40.8478,40.8763,40.4773,40.6483,305232.0
2023-09-18 09:40:00,42.78,42.87,42.57,42.61,311054.0,40.6483,40.7338,40.4488,40.4868,311054.0
2023-09-18 09:45:00,42.63,42.68,42.49,42.51,233006.0,40.5058,40.5533,40.3727,40.3917,233006.0
2023-09-18 09:50:00,42.51,42.7,42.47,42.61,475851.0,40.3917,40.5723,40.3537,40.4868,475851.0
2023-09-18 09:55:00,42.59,42.66,42.54,42.63,148998.0,40.4678,40.5343,40.4203,40.5058,148998.0
2023-09-18 10:00:00,42.63,42.84,42.62,42.77,129899.0,40.5058,40.7053,40.4963,40.6388,129899.0
2023-09-18 10:05:00,42.75,42.85,42.75,42.83,199797.0,40.6198,40.7148,40.6198,40.6958,199797.0
2023-09-18 10:10:00,42.84,42.9,42.74,42.75,141850.0,40.7053,40.7623,40.6103,40.6198,141850.0
2023-09-18 10:15:00,42.75,42.8,42.74,42.76,50748.0,40.6198,40.6673,40.6103,40.6293,50748.0
2023-09-18 10:20:00,42.76,42.79,42.66,42.67,98320.0,40.6293,40.6578,40.5343,40.5438,98320.0
2023-09-18 10:25:00,42.68,42.78,42.67,42.71,116036.0,40.5533,40.6483,40.5438,40.5818,116036.0
2023-09-18 10:30:00,42.71,42.87,42.7,42.87,75915.0,40.5818,40.7338,40.5723,40.7338,75915.0
2023-09-18 10:35:00,42.87,42.88,42.79,42.81,137472.0,40.7338,40.7433,40.6578,40.6768,137472.0
2023-09-18 10:40:00,42.81,42.83,42.77,42.82,111426.0,40.6768,40.6958,40.6388,40.6863,111426.0
2023-09-18 10:45:00,42.82,42.83,42.76,42.77,89057.0,40.6863,40.6958,40.6293,40.6388,89057.0
2023-09-18 10:50:00,42.77,42.81,42.76,42.79,42449.0,40.6388,40.6768,40.6293,40.6578,42449.0
2023-09-18 10:55:00,42.79,42.85,42.77,42.81,110791.0,40.6578,40.7148,40.6388,40.6768,110791.0
2023-09-18 11:00:00,42.81,42.82,42.77,42.77,46559.0,40.6768,40.6863,40.6388,40.6388,46559.0
2023-09-18 11:05:00,42.77,42.81,42.75,42.77,64304.0,40.6388,40.6768,40.6198,40.6388,64304.0
2023-09-18 11:10:00,42.78,42.83,42.77,42.78,112206.0,40.6483,40.6958,40.6388,40.6483,112206.0
2023-09-18 11:15:00,42.77,42.83,42.77,42.81,45862.0,40.6388,40.6958,40.6388,40.6768,45862.0
2023-09-18 11:20:00,42.8,42.86,42.78,42.83,131186.0,40.6673,40.7243,40.6483,40.6958,131186.0
2023-09-18 11:25:00,42.83,42.84,42.76,42.81,38694.0,40.6958,40.7053,40.6293,40.6768,38694.0
2023-09-18 11:30:00,42.82,42.84,42.81,42.83,44988.0,40.6863,40.7053,40.6768,40.6958,44988.0
2023-09-18 11:35:00,42.83,42.86,42.79,42.85,42126.0,40.6958,40.7243,40.6578,40.7148,42126.0
2023-09-18 11:40:00,42.86,42.87,42.82,42.84,59371.0,40.7243,40.7338,40.6863,40.7053,59371.0
2023-09-18 11:45:00,42.85,42.89,42.84,42.87,143974.0,40.7148,40.7528,40.7053,40.7338,143974.0
2023-09-18 11:50:00,42.87,42.9,42.84,42.86,139939.0,40.7338,40.7623,40.7053,40.7243,139939.0
2023-09-18 11:55:00,42.86,42.89,42.83,42.88,96806.0,40.7243,40.7528,40.6958,40.7433,96806.0
2023-09-18 12:00:00,42.88,42.88,42.83,42.86,82227.0,40.7433,40.7433,40.6958,40.7243,82227.0
2023-09-18 12:05:00,42.86,42.88,42.81,42.82,37107.0,40.7243,40.7433,40.6768,40.6863,37107.0
2023-09-18 12:10:00,42.82,42.84,42.78,42.79,100848.0,40.6863,40.7053,40.6483,40.6578,100848.0
2023-09-18 12:15:00,42.79,42.83,42.78,42.82,106187.0,40.6578,40.6958,40.6483,40.6863,106187.0
2023-09-18 12:20:00,42.83,42.84,42.77,42.8,78972.0,40.6958,40.7053,40.6388,40.6673,78972.0
2023-09-18 12:25:00,42.8,42.8,42.74,42.75,36292.0,40.6673,40.6673,40.6103,40.6198,36292.0
2023-09-18 12:30:00,42.75,42.8,42.75,42.79,39646.0,40.6198,40.6673,40.6198,40.6578,39646.0
2023-09-18 12:35:00,42.79,42.81,42.76,42.77,52659.0,40.6578,40.6768,40.6293,40.6388,52659.0
2023-09-18 12:40:00,42.77,42.79,42.75,42.76,90588.0,40.6388,40.6578,40.6198,40.6293,90588.0
2023-09-18 12:45:00,42.76,42.79,42.75,42.78,24901.0,40.6293,40.6578,40.6198,40.6483,24901.0
2023-09-18 12:50:00,42.79,42.8,42.77,42.77,35726.0,40.6578,40.6673,40.6388,40.6388,35726.0
2023-09-18 12:55:00,42.78,42.81,42.77,42.79,190041.0,40.6483,40.6768,40.6388,40.6578,190041.0
2023-09-18 13:00:00,42.79,42.82,42.79,42.8,110647.0,40.6578,40.6863,40.6578,40.6673,110647.0
2023-09-18 13:05:00,42.8,42.8,42.73,42.73,139720.0,40.6673,40.6673,40.6008,40.6008,139720.0
2023-09-18 13:10:00,42.73,42.75,42.7,42.71,39531.0,40.6008,40.6198,40.5723,40.5818,39531.0
2023-09-18 13:15:00,42.71,42.72,42.66,42.69,60923.0,40.5818,40.5913,40.5343,40.5628,60923.0
2023-09-18 13:20:00,42.69,42.73,42.67,42.69,75443.0,40.5628,40.6008,40.5438,40.5628,75443.0
2023-09-18 13:25:00,42.69,42.71,42.66,42.69,43820.0,40.5628,40.5818,40.5343,40.5628,43820.0
2023-09-18 13:30:00,42.69,42.73,42.68,42.7,30776.0,40.5628,40.6008,40.5533,40.5723,30776.0
2023-09-18 13:35:00,42.7,42.71,42.66,42.69,54523.0,40.5723,40.5818,40.5343,40.5628,54523.0
2023-09-18 13:40:00,42.69,42.69,42.66,42.68,32570.0,40.5628,40.5628,40.5343,40.5533,32570.0
2023-09-18 13:45:00,42.68,42.69,42.66,42.67,45712.0,40.5533,40.5628,40.5343,40.5438,45712.0
2023-09-18 13:50:00,42.68,42.68,42.62,42.63,66974.0,40.5533,40.5533,40.4963,40.5058,66974.0
2023-09-18 13:55:00,42.63,42.65,42.61,42.63,66654.0,40.5058,40.5248,40.4868,40.5058,66654.0
2023-09-18 14:00:00,42.63,42.63,42.59,42.6,69393.0,40.5058,40.5058,40.4678,40.4773,69393.0
2023-09-18 14:05:00,42.61,42.62,42.59,42.61,49381.0,40.4868,40.4963,40.4678,40.4868,49381.0
2023-09-18 14:10:00,42.61,42.66,42.6,42.63,59225.0,40.4868,40.5343,40.4773,40.5058,59225.0
2023-09-18 14:15:00,42.64,42.67,42.62,42.62,75408.0,40.5153,40.5438,40.4963,40.4963,75408.0
2023-09-18 14:20:00,42.63,42.67,42.62,42.65,62123.0,40.5058,40.5438,40.4963,40.5248,62123.0
2023-09-18 14:25:00,42.65,42.66,42.61,42.63,144398.0,40.5248,40.5343,40.4868,40.5058,144398.0
2023-09-18 14:30:00,42.63,42.65,42.59,42.62,321478.0,40.5058,40.5248,40.4678,40.4963,321478.0
2023-09-18 14:35:00,42.62,42.64,42.6,42.62,53057.0,40.4963,40.5153,40.4773,40.4963,53057.0
2023-09-18 14:40:00,42.61,42.63,42.59,42.61,121675.0,40.4868,40.5058,40.4678,40.4868,121675.0
2023-09-18 14:45:00,42.61,42.63,42.6,42.62,96779.0,40.4868,40.5058,40.4773,40.4963,96779.0
2023-09-18 14:50:00,42.62,42.64,42.57,42.57,118997.0,40.4963,40.5153,40.4488,40.4488,118997.0
2023-09-18 14:55:00,42.57,42.64,42.56,42.6,110311.0,40.4488,40.5153,40.4393,40.4773,110311.0
2023-09-18 15:00:00,42.61,42.64,42.57,42.63,164131.0,40.4868,40.5153,40.4488,40.5058,164131.0
2023-09-18 15:05:00,42.63,42.68,42.62,42.66,117525.0,40.5058,40.5533,40.4963,40.5343,117525.0
2023-09-18 15:10:00,42.66,42.67,42.64,42.66,52766.0,40.5343,40.5438,40.5153,40.5343,52766.0
2023-09-18 15:15:00,42.66,42.67,42.63,42.64,101711.0,40.5343,40.5438,40.5058,40.5153,101711.0
2023-09-18 15:20:00,42.64,42.65,42.61,42.63,153638.0,40.5153,40.5248,40.4868,40.5058,153638.0
2023-09-18 15:25:00,42.64,42.67,42.62,42.65,179518.0,40.5153,40.5438,40.4963,40.5248,179518.0
2023-09-18 15:30:00,42.65,42.66,42.62,42.64,223829.0,40.5248,40.5343,40.4963,40.5153,223829.0
2023-09-18 15:35:00,42.64,42.66,42.62,42.66,199571.0,40.5153,40.5343,40.4963,40.5343,199571.0
2023-09-18 15:40:00,42.66,42.67,42.63,42.65,262311.0,40.5343,40.5438,40.5058,40.5248,262311.0
2023-09-18 15:45:00,42.65,42.66,42.61,42.61,560774.0,40.5248,40.5343,40.4868,40.4868,560774.0
2023-09-18 15:50:00,42.61,42.61,42.5,42.52,813328.0,40.4868,40.4868,40.3822,40.4012,813328.0
2023-09-18 15:55:00,42.51,42.58,42.5,42.53,950015.0,40.3917,40.4583,40.3822,40.4108,950015.0
2023-09-19 09:30:00,42.46,42.87,42.43,42.87,1218078.0,40.3442,40.7338,40.3157,40.7338,1218078.0
2023-09-19 09:35:00,42.86,42.95,42.75,42.91,343319.0,40.7243,40.8098,40.6198,40.7718,343319.0
2023-09-19 09:40:00,42.91,42.93,42.61,42.74,295931.0,40.7718,40.7908,40.4868,40.6103,295931.0
2023-09-19 09:45:00,42.75,42.76,42.57,42.61,231087.0,40.6198,40.6293,40.4488,40.4868,231087.0
2023-09-19 09:50:00,42.61,42.68,42.6,42.63,167191.0,40.4868,40.5533,40.4773,40.5058,167191.0
2023-09-19 09:55:00,42.62,42.64,42.45,42.52,204734.0,40.4963,40.5153,40.3347,40.4012,204734.0
2023-09-19 10:00:00,42.52,42.56,42.43,42.45,278330.0,40.4012,40.4393,40.3157,40.3347,278330.0
2023-09-19 10:05:00,42.45,42.46,42.34,42.4,231762.0,40.3347,40.3442,40.2302,40.2872,231762.0
2023-09-19 10:10:00,42.4,42.49,42.33,42.46,205238.0,40.2872,40.3727,40.2207,40.3442,205238.0
2023-09-19 10:15:00,42.46,42.46,42.38,42.4,82474.0,40.3442,40.3442,40.2682,40.2872,82474.0
2023-09-19 10:20:00,42.41,42.44,42.35,42.36,145256.0,40.2967,40.3252,40.2397,40.2492,145256.0
2023-09-19 10:25:00,42.37,42.42,42.36,42.39,172533.0,40.2587,40.3062,40.2492,40.2777,172533.0
2023-09-19 10:30:00,42.39,42.39,42.29,42.33,241695.0,40.2777,40.2777,40.1827,40.2207,241695.0
2023-09-19 10:35:00,42.33,42.4,42.33,42.34,150859.0,40.2207,40.2872,40.2207,40.2302,150859.0
2023-09-19 10:40:00,42.34,42.39,42.32,42.37,204975.0,40.2302,40.2777,40.2112,40.2587,204975.0
2023-09-19 10:45:00,42.37,42.39,42.27,42.27,229640.0,40.2587,40.2777,40.1637,40.1637,229640.0
2023-09-19 10:50:00,42.27,42.28,42.23,42.24,72154.0,40.1637,40.1732,40.1257,40.1352,72154.0
2023-09-19 10:55:00,42.24,42.26,42.17,42.23,158803.0,40.1352,40.1542,40.0687,40.1257,158803.0
2023-09-19 11:00:00,42.23,42.24,42.18,42.21,213352.0,40.1257,40.1352,40.0782,40.1067,213352.0
2023-09-19 11:05:00,42.21,42.24,42.12,42.14,81552.0,40.1067,40.1352,40.0212,40.0402,81552.0
2023-09-19 11:10:00,42.13,42.15,42.08,42.13,139395.0,40.0307,40.0497,39.9832,40.0307,139395.0
2023-09-19 11:15:00,42.13,42.13,42.05,42.08,73322.0,40.0307,40.0307,39.9547,39.9832,73322.0
2023-09-19 11:20:00,42.08,42.14,42.08,42.11,167657.0,39.9832,40.0402,39.9832,40.0117,167657.0
2023-09-19 11:25:00,42.1,42.18,42.09,42.18,249686.0,40.0022,40.0782,39.9927,40.0782,249686.0
2023-09-19 11:30:00,42.19,42.23,42.16,42.22,104604.0,40.0877,40.1257,40.0592,40.1162,104604.0
2023-09-19 11:35:00,42.22,42.28,42.21,42.25,92430.0,40.1162,40.1732,40.1067,40.1447,92430.0
2023-09-19 11:40:00,42.25,42.25,42.19,42.22,68776.0,40.1447,40.1447,40.0877,40.1162,68776.0
2023-09-19 11:45:00,42.22,42.25,42.19,42.25,87784.0,40.1162,40.1447,40.0877,40.1447,87784.0
2023-09-19 11:50:00,42.25,42.31,42.24,42.31,124227.0,40.1447,40.2017,40.1352,40.2017,124227.0
2023-09-19 11:55:00,42.31,42.32,42.28,42.3,33870.0,40.2017,40.2112,40.1732,40.1922,33870.0
2023-09-19 12:00:00,42.31,42.34,42.28,42.31,58918.0,40.2017,40.2302,40.1732,40.2017,58918.0
2023-09-19 12:05:00,42.31,42.32,42.23,42.23,86743.0,40.2017,40.2112,40.1257,40.1257,86743.0
2023-09-19 12:10:00,42.23,42.24,42.2,42.23,40698.0,40.1257,40.1352,40.0972,40.1257,40698.0
2023-09-19 12:15:00,42.23,42.25,42.19,42.22,68483.0,40.1257,40.1447,40.0877,40.1162,68483.0
2023-09-19 12:20:00,42.22,42.26,42.19,42.25,86981.0,40.1162,40.1542,40.0877,40.1447,86981.0
2023-09-19 12:25:00,42.25,42.27,42.21,42.23,36775.0,40.1447,40.1637,40.1067,40.1257,36775.0
2023-09-19 12:30:00,42.22,42.25,42.2,42.25,40246.0,40.1162,40.1447,40.0972,40.1447,40246.0
2023-09-19 12:35:00,42.24,42.26,42.2,42.21,35796.0,40.1352,40.1542,40.0972,40.1067,35796.0
2023-09-19 12:40:00,42.21,42.22,42.17,42.18,42468.0,40.1067,40.1162,40.0687,40.0782,42468.0
2023-09-19 12:45:00,42.18,42.19,42.14,42.14,38470.0,40.0782,40.0877,40.0402,40.0402,38470.0
2023-09-19 12:50:00,42.15,42.2,42.14,42.2,37526.0,40.0497,40.0972,40.0402,40.0972,37526.0
2023-09-19 12:55:00,42.19,42.24,42.17,42.23,32409.0,40.0877,40.1352,40.0687,40.1257,32409.0
2023-09-19 13:00:00,42.23,42.25,42.2,42.25,75944.0,40.1257,40.1447,40.0972,40.1447,75944.0
2023-09-19 13:05:00,42.25,42.26,42.18,42.22,115472.0,40.1447,40.1542,40.0782,40.1162,115472.0
2023-09-19 13:10:00,42.22,42.24,42.18,42.23,49703.0,40.1162,40.1352,40.0782,40.1257,49703.0
2023-09-19 13:15:00,42.23,42.28,42.23,42.23,94127.0,40.1257,40.1732,40.1257,40.1257,94127.0
2023-09-19 13:20:00,42.23,42.26,42.22,42.24,56929.0,40.1257,40.1542,40.1162,40.1352,56929.0
2023-09-19 13:25:00,42.25,42.26,42.23,42.25,16488.0,40.1447,40.1542,40.1257,40.1447,16488.0
2023-09-19 13:30:00,42.25,42.27,42.23,42.26,49383.0,40.1447,40.1637,40.1257,40.1542,49383.0
2023-09-19 13:35:00,42.26,42.28,42.22,42.27,66932.0,40.1542,40.1732,40.1162,40.1637,66932.0
2023-09-19 13:40:00,42.27,42.29,42.24,42.26,37125.0,40.1637,40.1827,40.1352,40.1542,37125.0
2023-09-19 13:45:00,42.26,42.33,42.25,42.32,85081.0,40.1542,40.2207,40.1447,40.2112,85081.0
2023-09-19 13:50:00,42.32,42.36,42.32,42.36,140133.0,40.2112,40.2492,40.2112,40.2492,140133.0
2023-09-19 13:55:00,42.35,42.36,42.29,42.32,58317.0,40.2397,40.2492,40.1827,40.2112,58317.0
2023-09-19 14:00:00,42.32,42.34,42.3,42.33,45930.0,40.2112,40.2302,40.1922,40.2207,45930.0
2023-09-19 14:05:00,42.32,42.36,42.32,42.32,49286.0,40.2112,40.2492,40.2112,40.2112,49286.0
2023-09-19 14:10:00,42.33,42.36,42.31,42.33,41456.0,40.2207,40.2492,40.2017,40.2207,41456.0
2023-09-19 14:15:00,42.33,42.33,42.28,42.3,46302.0,40.2207,40.2207,40.1732,40.1922,46302.0
2023-09-19 14:20:00,42.3,42.34,42.3,42.31,38709.0,40.1922,40.2302,40.1922,40.2017,38709.0
2023-09-19 14:25:00,42.32,42.32,42.27,42.28,142072.0,40.2112,40.2112,40.1637,40.1732,142072.0
2023-09-19 14:30:00,42.28,42.31,42.27,42.3,32577.0,40.1732,40.2017,40.1637,40.1922,32577.0
2023-09-19 14:35:00,42.31,42.42,42.31,42.39,161773.0,40.2017,40.3062,40.2017,40.2777,161773.0
2023-09-19 14:40:00,42.39,42.4,42.36,42.38,45365.0,40.2777,40.2872,40.2492,40.2682,45365.0
2023-09-19 14:45:00,42.38,42.39,42.34,42.36,55122.0,40.2682,40.2777,40.2302,40.2492,55122.0
2023-09-19 14:50:00,42.35,42.35,42.31,42.32,61696.0,40.2397,40.2397,40.2017,40.2112,61696.0
2023-09-19 14:55:00,42.33,42.33,42.29,42.3,51652.0,40.2207,40.2207,40.1827,40.1922,51652.0
2023-09-19 15:00:00,42.3,42.33,42.28,42.32,73774.0,40.1922,40.2207,40.1732,40.2112,73774.0
2023-09-19 15:05:00,42.32,42.35,42.32,42.34,86668.0,40.2112,40.2397,40.2112,40.2302,86668.0
2023-09-19 15:10:00,42.35,42.39,42.35,42.39,67454.0,40.2397,40.2777,40.2397,40.2777,67454.0
2023-09-19 15:15:00,42.38,42.41,42.34,42.36,46945.0,40.2682,40.2967,40.2302,40.2492,46945.0
2023-09-19 15:20:00,42.36,42.37,42.34,42.37,37340.0,40.2492,40.2587,40.2302,40.2587,37340.0
2023-09-19 15:25:00,42.37,42.41,42.36,42.41,43577.0,40.2587,40.2967,40.2492,40.2967,43577.0
2023-09-19 15:30:00,42.41,42.43,42.36,42.42,98828.0,40.2967,40.3157,40.2492,40.3062,98828.0
2023-09-19 15:35:00,42.42,42.45,42.4,42.45,49219.0,40.3062,40.3347,40.2872,40.3347,49219.0
2023-09-19 15:40:00,42.45,42.51,42.44,42.5,140013.0,40.3347,40.3917,40.3252,40.3822,140013.0
2023-09-19 15:45:00,42.5,42.52,42.49,42.5,231275.0,40.3822,40.4012,40.3727,40.3822,231275.0
2023-09-19 15:50:00,42.49,42.51,42.44,42.44,228567.0,40.3727,40.3917,40.3252,40.3252,228567.0
2023-09-19 15:55:00,42.44,42.45,42.39,42.41,447612.0,40.3252,40.3347,40.2777,40.2967,447612.0
2023-09-20 09:30:00,42.7,42.79,42.56,42.72,511871.0,40.5723,40.6578,40.4393,40.5913,511871.0
2023-09-20 09:35:00,42.73,42.87,42.57,42.84,255737.0,40.6008,40.7338,40.4488,40.7053,255737.0
2023-09-20 09:40:00,42.84,43.02,42.79,42.87,222193.0,40.7053,40.8763,40.6578,40.7338,222193.0
2023-09-20 09:45:00,42.87,42.97,42.86,42.92,226823.0,40.7338,40.8288,40.7243,40.7813,226823.0
2023-09-20 09:50:00,42.92,43.08,42.92,42.92,287177.0,40.7813,40.9333,40.7813,40.7813,287177.0
2023-09-20 09:55:00,42.92,43.0,42.88,42.97,125278.0,40.7813,40.8573,40.7433,40.8288,125278.0
2023-09-20 10:00:00,42.97,43.0,42.89,42.94,173641.0,40.8288,40.8573,40.7528,40.8003,173641.0
2023-09-20 10:05:00,42.94,42.97,42.89,42.92,114912.0,40.8003,40.8288,40.7528,40.7813,114912.0
2023-09-20 10:10:00,42.92,42.92,42.76,42.79,137533.0,40.7813,40.7813,40.6293,40.6578,137533.0
2023-09-20 10:15:00,42.8,42.82,42.77,42.79,85352.0,40.6673,40.6863,40.6388,40.6578,85352.0
2023-09-20 10:20:00,42.79,42.84,42.77,42.79,40622.0,40.6578,40.7053,40.6388,40.6578,40622.0
2023-09-20 10:25:00,42.78,42.82,42.76,42.8,39849.0,40.6483,40.6863,40.6293,40.6673,39849.0
2023-09-20 10:30:00,42.8,42.86,42.8,42.86,91191.0,40.6673,40.7243,40.6673,40.7243,91191.0
2023-09-20 10:35:00,42.85,42.89,42.82,42.84,96653.0,40.7148,40.7528,40.6863,40.7053,96653.0
2023-09-20 10:40:00,42.84,42.85,42.79,42.8,103928.0,40.7053,40.7148,40.6578,40.6673,103928.0
2023-09-20 10:45:00,42.8,42.84,42.79,42.83,208387.0,40.6673,40.7053,40.6578,40.6958,208387.0
2023-09-20 10:50:00,42.84,42.89,42.82,42.82,175413.0,40.7053,40.7528,40.6863,40.6863,175413.0
2023-09-20 10:55:00,42.83,42.87,42.81,42.86,95675.0,40.6958,40.7338,40.6768,40.7243,95675.0
2023-09-20 11:00:00,42.86,42.9,42.84,42.84,50707.0,40.7243,40.7623,40.7053,40.7053,50707.0
2023-09-20 11:05:00,42.85,42.88,42.83,42.88,32872.0,40.7148,40.7433,40.6958,40.7433,32872.0
2023-09-20 11:10:00,42.88,42.92,42.87,42.9,63231.0,40.7433,40.7813,40.7338,40.7623,63231.0
2023-09-20 11:15:00,42.89,42.92,42.88,42.91,21761.0,40.7528,40.7813,40.7433,40.7718,21761.0
2023-09-20 11:20:00,42.9,42.92,42.87,42.9,22965.0,40.7623,40.7813,40.7338,40.7623,22965.0
2023-09-20 11:25:00,42.89,42.9,42.84,42.88,41753.0,40.7528,40.7623,40.7053,40.7433,41753.0
2023-09-20 11:30:00,42.87,42.9,42.84,42.88,35461.0,40.7338,40.7623,40.7053,40.7433,35461.0
2023-09-20 11:35:00,42.89,42.9,42.85,42.86,34196.0,40.7528,40.7623,40.7148,40.7243,34196.0
2023-09-20 11:40:00,42.85,42.88,42.83,42.83,36789.0,40.7148,40.7433,40.6958,40.6958,36789.0
2023-09-20 11:45:00,42.83,42.84,42.81,42.82,49624.0,40.6958,40.7053,40.6768,40.6863,49624.0
2023-09-20 11:50:00,42.82,42.83,42.77,42.78,56368.0,40.6863,40.6958,40.6388,40.6483,56368.0
2023-09-20 11:55:00,42.78,42.78,42.75,42.75,31624.0,40.6483,40.6483,40.6198,40.6198,31624.0
2023-09-20 12:00:00,42.75,42.8,42.75,42.8,34372.0,40.6198,40.6673,40.6198,40.6673,34372.0
2023-09-20 12:05:00,42.79,42.79,42.71,42.71,35102.0,40.6578,40.6578,40.5818,40.5818,35102.0
2023-09-20 12:10:00,42.72,42.77,42.71,42.73,70825.0,40.5913,40.6388,40.5818,40.6008,70825.0
2023-09-20 12:15:00,42.74,42.78,42.73,42.74,33939.0,40.6103,40.6483,40.6008,40.6103,33939.0
2023-09-20 12:20:00,42.75,42.78,42.74,42.75,70845.0,40.6198,40.6483,40.6103,40.6198,70845.0
2023-09-20 12:25:00,42.75,42.77,42.71,42.74,25072.0,40.6198,40.6388,40.5818,40.6103,25072.0
2023-09-20 12:30:00,42.75,42.76,42.69,42.72,20586.0,40.6198,40.6293,40.5628,40.5913,20586.0
2023-09-20 12:35:00,42.72,42.73,42.7,42.71,24365.0,40.5913,40.6008,40.5723,40.5818,24365.0
2023-09-20 12:40:00,42.7,42.75,42.7,42.74,108340.0,40.5723,40.6198,40.5723,40.6103,108340.0
2023-09-20 12:45:00,42.73,42.73,42.69,42.7,31536.0,40.6008,40.6008,40.5628,40.5723,31536.0
2023-09-20 12:50:00,42.7,42.72,42.65,42.69,39219.0,40.5723,40.5913,40.5248,40.5628,39219.0
2023-09-20 12:55:00,42.69,42.72,42.67,42.7,27232.0,40.5628,40.5913,40.5438,40.5723,27232.0
2023-09-20 13:00:00,42.69,42.7,42.67,42.69,29725.0,40.5628,40.5723,40.5438,40.5628,29725.0
2023-09-20 13:05:00,42.69,42.71,42.67,42.67,19057.0,40.5628,40.5818,40.5438,40.5438,19057.0
2023-09-20 13:10:00,42.67,42.68,42.65,42.66,142205.0,40.5438,40.5533,40.5248,40.5343,142205.0
2023-09-20 13:15:00,42.66,42.72,42.65,42.72,46925.0,40.5343,40.5913,40.5248,40.5913,46925.0
2023-09-20 13:20:00,42.71,42.71,42.66,42.67,60865.0,40.5818,40.5818,40.5343,40.5438,60865.0
2023-09-20 13:25:00,42.67,42.69,42.66,42.66,35462.0,40.5438,40.5628,40.5343,40.5343,35462.0
2023-09-20 13:30:00,42.66,42.68,42.64,42.65,44995.0,40.5343,40.5533,40.5153,40.5248,44995.0
2023-09-20 13:35:00,42.65,42.67,42.63,42.65,40159.0,40.5248,40.5438,40.5058,40.5248,40159.0
2023-09-20 13:40:00,42.64,42.64,42.59,42.61,200128.0,40.5153,40.5153,40.4678,40.4868,200128.0
2023-09-20 13:45:00,42.62,42.67,42.61,42.66,53821.0,40.4963,40.5438,40.4868,40.5343,53821.0
2023-09-20 13:50:00,42.65,42.67,42.64,42.66,38295.0,40.5248,40.5438,40.5153,40.5343,38295.0
2023-09-20 13:55:00,42.66,42.68,42.65,42.65,28227.0,40.5343,40.5533,40.5248,40.5248,28227.0
2023-09-20 14:00:00,42.66,42.66,42.42,42.51,243691.0,40.5343,40.5343,40.3062,40.3917,243691.0
2023-09-20 14:05:00,42.5,42.58,42.45,42.48,144218.0,40.3822,40.4583,40.3347,40.3632,144218.0
2023-09-20 14:10:00,42.47,42.53,42.42,42.48,312626.0,40.3537,40.4108,40.3062,40.3632,312626.0
2023-09-20 14:15:00,42.47,42.55,42.45,42.52,113998.0,40.3537,40.4298,40.3347,40.4012,113998.0
2023-09-20 14:20:00,42.52,42.58,42.51,42.56,145830.0,40.4012,40.4583,40.3917,40.4393,145830.0
2023-09-20 14:25:00,42.56,42.56,42.47,42.48,73107.0,40.4393,40.4393,40.3537,40.3632,73107.0
2023-09-20 14:30:00,42.48,42.57,42.44,42.49,311091.0,40.3632,40.4488,40.3252,40.3727,311091.0
2023-09-20 14:35:00,42.48,42.61,42.48,42.56,305109.0,40.3632,40.4868,40.3632,40.4393,305109.0
2023-09-20 14:40:00,42.56,42.57,42.5,42.51,85504.0,40.4393,40.4488,40.3822,40.3917,85504.0
2023-09-20 14:45:00,42.51,42.51,42.37,42.39,240139.0,40.3917,40.3917,40.2587,40.2777,240139.0
2023-09-20 14:50:00,42.39,42.39,42.27,42.32,432193.0,40.2777,40.2777,40.1637,40.2112,432193.0
2023-09-20 14:55:00,42.31,42.43,42.29,42.38,214965.0,40.2017,40.3157,40.1827,40.2682,214965.0
2023-09-20 15:00:00,42.38,42.42,42.32,42.35,91196.0,40.2682,40.3062,40.2112,40.2397,91196.0
2023-09-20 15:05:00,42.34,42.36,42.16,42.18,302464.0,40.2302,40.2492,40.0592,40.0782,302464.0
2023-09-20 15:10:00,42.19,42.26,42.07,42.08,821109.0,40.0877,40.1542,39.9737,39.9832,821109.0
2023-09-20 15:15:00,42.08,42.22,42.06,42.15,336752.0,39.9832,40.1162,39.9642,40.0497,336752.0
2023-09-20 15:20:00,42.15,42.23,42.12,42.23,246432.0,40.0497,40.1257,40.0212,40.1257,246432.0
2023-09-20 15:25:00,42.23,42.32,42.21,42.3,231731.0,40.1257,40.2112,40.1067,40.1922,231731.0
2023-09-20 15:30:00,42.31,42.32,42.19,42.2,161039.0,40.2017,40.2112,40.0877,40.0972,161039.0
2023-09-20 15:35:00,42.2,42.22,42.1,42.11,187646.0,40.0972,40.1162,40.0022,40.0117,187646.0
2023-09-20 15:40:00,42.11,42.13,42.07,42.09,280499.0,40.0117,40.0307,39.9737,39.9927,280499.0
2023-09-20 15:45:00,42.09,42.12,42.04,42.09,371650.0,39.9927,40.0212,39.9452,39.9927,371650.0
2023-09-20 15:50:00,42.09,42.12,42.05,42.08,401139.0,39.9927,40.0212,39.9547,39.9832,401139.0
2023-09-20 15:55:00,42.08,42.1,41.99,42.01,489558.0,39.9832,40.0022,39.8977,39.9167,489558.0
2023-09-21 09:30:00,41.78,41.83,41.31,41.48,1619489.0,39.6981,39.7456,39.2515,39.4131,1619489.0
2023-09-21 09:35:00,41.48,41.66,41.36,41.39,802939.0,39.4131,39.5841,39.2991,39.3276,802939.0
2023-09-21 09:40:00,41.38,41.47,41.25,41.28,325322.0,39.3181,39.4036,39.1945,39.223,325322.0
2023-09-21 09:45:00,41.29,41.65,41.27,41.55,402889.0,39.2325,39.5746,39.2135,39.4796,402889.0
2023-09-21 09:50:00,41.55,41.61,41.51,41.59,236757.0,39.4796,39.5366,39.4416,39.5176,236757.0
2023-09-21 09:55:00,41.58,41.61,41.5,41.6,151304.0,39.5081,39.5366,39.4321,39.5271,151304.0
2023-09-21 10:00:00,41.6,41.68,41.55,41.6,164761.0,39.5271,39.6031,39.4796,39.5271,164761.0
2023-09-21 10:05:00,41.6,41.7,41.56,41.7,88438.0,39.5271,39.6221,39.4891,39.6221,88438.0
2023-09-21 10:10:00,41.7,41.82,41.65,41.82,390058.0,39.6221,39.7361,39.5746,39.7361,390058.0
2023-09-21 10:15:00,41.81,42.07,41.81,42.05,512576.0,39.7266,39.9737,39.7266,39.9547,512576.0
2023-09-21 10:20:00,42.05,42.13,41.97,41.99,371916.0,39.9547,40.0307,39.8787,39.8977,371916.0
2023-09-21 10:25:00,41.98,42.0,41.83,41.85,286979.0,39.8882,39.9072,39.7456,39.7646,286979.0
2023-09-21 10:30:00,41.85,41.86,41.75,41.8,157742.0,39.7646,39.7741,39.6696,39.7171,157742.0
2023-09-21 10:35:00,41.79,41.83,41.73,41.83,160813.0,39.7076,39.7456,39.6506,39.7456,160813.0
2023-09-21 10:40:00,41.83,41.92,41.82,41.83,392298.0,39.7456,39.8311,39.7361,39.7456,392298.0
2023-09-21 10:45:00,41.82,41.85,41.78,41.83,132105.0,39.7361,39.7646,39.6981,39.7456,132105.0
2023-09-21 10:50:00,41.82,41.82,41.7,41.73,106387.0,39.7361,39.7361,39.6221,39.6506,106387.0
2023-09-21 10:55:00,41.73,41.73,41.68,41.72,99791.0,39.6506,39.6506,39.6031,39.6411,99791.0
2023-09-21 11:00:00,41.71,41.8,41.71,41.77,141896.0,39.6316,39.7171,39.6316,39.6886,141896.0
2023-09-21 11:05:00,41.78,41.86,41.77,41.81,101770.0,39.6981,39.7741,39.6886,39.7266,101770.0
2023-09-21 11:10:00,41.81,41.83,41.71,41.73,60748.0,39.7266,39.7456,39.6316,39.6506,60748.0
2023-09-21 11:15:00,41.72,41.76,41.7,41.7,41963.0,39.6411,39.6791,39.6221,39.6221,41963.0
2023-09-21 11:20:00,41.69,41.77,41.67,41.76,84791.0,39.6126,39.6886,39.5936,39.6791,84791.0
2023-09-21 11:25:00,41.76,41.81,41.73,41.76,45632.0,39.6791,39.7266,39.6506,39.6791,45632.0
2023-09-21 11:30:00,41.76,41.9,41.75,41.87,127581.0,39.6791,39.8121,39.6696,39.7836,127581.0
2023-09-21 11:35:00,41.87,41.93,41.86,41.91,87872.0,39.7836,39.8406,39.7741,39.8216,87872.0
2023-09-21 11:40:00,41.91,41.95,41.91,41.95,106991.0,39.8216,39.8597,39.8216,39.8597,106991.0
2023-09-21 11:45:00,41.94,42.01,41.92,41.99,158060.0,39.8502,39.9167,39.8311,39.8977,158060.0
2023-09-21 11:50:00,41.99,42.0,41.92,41.93,59263.0,39.8977,39.9072,39.8311,39.8406,59263.0
2023-09-21 11:55:00,41.93,41.98,41.93,41.94,182252.0,39.8406,39.8882,39.8406,39.8502,182252.0
2023-09-21 12:00:00,41.94,41.94,41.86,41.87,96314.0,39.8502,39.8502,39.7741,39.7836,96314.0
2023-09-21 12:05:00,41.88,41.92,41.86,41.87,63296.0,39.7931,39.8311,39.7741,39.7836,63296.0
2023-09-21 12:10:00,41.86,41.86,41.77,41.77,53560.0,39.7741,39.7741,39.6886,39.6886,53560.0
2023-09-21 12:15:00,41.76,41.76,41.69,41.69,100844.0,39.6791,39.6791,39.6126,39.6126,100844.0
2023-09-21 12:20:00,41.69,41.73,41.66,41.7,53864.0,39.6126,39.6506,39.5841,39.6221,53864.0
2023-09-21 12:25:00,41.69,41.7,41.63,41.66,119447.0,39.6126,39.6221,39.5556,39.5841,119447.0
2023-09-21 12:30:00,41.65,41.67,41.61,41.67,53048.0,39.5746,39.5936,39.5366,39.5936,53048.0
2023-09-21 12:35:00,41.67,41.68,41.6,41.61,134010.0,39.5936,39.6031,39.5271,39.5366,134010.0
2023-09-21 12:40:00,41.61,41.61,41.54,41.55,83245.0,39.5366,39.5366,39.4701,39.4796,83245.0
2023-09-21 12:45:00,41.55,41.58,41.53,41.55,81163.0,39.4796,39.5081,39.4606,39.4796,81163.0
2023-09-21 12:50:00,41.55,41.56,41.49,41.51,77023.0,39.4796,39.4891,39.4226,39.4416,77023.0
2023-09-21 12:55:00,41.5,41.54,41.48,41.53,37091.0,39.4321,39.4701,39.4131,39.4606,37091.0
2023-09-21 13:00:00,41.52,41.55,41.49,41.52,41325.0,39.4511,39.4796,39.4226,39.4511,41325.0
2023-09-21 13:05:00,41.52,41.6,41.52,41.55,52374.0,39.4511,39.5271,39.4511,39.4796,52374.0
2023-09-21 13:10:00,41.54,41.6,41.53,41.59,56685.0,39.4701,39.5271,39.4606,39.5176,56685.0
2023-09-21 13:15:00,41.6,41.66,41.59,41.63,114283.0,39.5271,39.5841,39.5176,39.5556,114283.0
2023-09-21 13:20:00,41.64,41.64,41.59,41.61,51041.0,39.5651,39.5651,39.5176,39.5366,51041.0
2023-09-21 13:25:00,41.61,41.66,41.6,41.6,81075.0,39.5366,39.5841,39.5271,39.5271,81075.0
2023-09-21 13:30:00,41.61,41.62,41.57,41.57,46240.0,39.5366,39.5461,39.4986,39.4986,46240.0
2023-09-21 13:35:00,41.57,41.59,41.56,41.58,37604.0,39.4986,39.5176,39.4891,39.5081,37604.0
2023-09-21 13:40:00,41.59,41.61,41.54,41.55,63911.0,39.5176,39.5366,39.4701,39.4796,63911.0
2023-09-21 13:45:00,41.55,41.59,41.54,41.55,39106.0,39.4796,39.5176,39.4701,39.4796,39106.0
2023-09-21 13:50:00,41.55,41.57,41.52,41.56,78850.0,39.4796,39.4986,39.4511,39.4891,78850.0
2023-09-21 13:55:00,41.55,41.56,41.51,41.53,61369.0,39.4796,39.4891,39.4416,39.4606,61369.0
2023-09-21 14:00:00,41.54,41.54,41.51,41.52,47913.0,39.4701,39.4701,39.4416,39.4511,47913.0
2023-09-21 14:05:00,41.51,41.55,41.49,41.53,136226.0,39.4416,39.4796,39.4226,39.4606,136226.0
2023-09-21 14:10:00,41.54,41.59,41.52,41.54,194314.0,39.4701,39.5176,39.4511,39.4701,194314.0
2023-09-21 14:15:00,41.53,41.55,41.5,41.5,82877.0,39.4606,39.4796,39.4321,39.4321,82877.0
2023-09-21 14:20:00,41.51,41.58,41.49,41.58,174130.0,39.4416,39.5081,39.4226,39.5081,174130.0
2023-09-21 14:25:00,41.58,41.58,41.52,41.52,199046.0,39.5081,39.5081,39.4511,39.4511,199046.0
2023-09-21 14:30:00,41.52,41.53,41.47,41.5,81711.0,39.4511,39.4606,39.4036,39.4321,81711.0
2023-09-21 14:35:00,41.49,41.54,41.47,41.52,80244.0,39.4226,39.4701,39.4036,39.4511,80244.0
2023-09-21 14:40:00,41.52,41.54,41.5,41.52,68658.0,39.4511,39.4701,39.4321,39.4511,68658.0
2023-09-21 14:45:00,41.52,41.55,41.48,41.52,65256.0,39.4511,39.4796,39.4131,39.4511,65256.0
2023-09-21 14:50:00,41.52,41.53,41.49,41.51,82788.0,39.4511,39.4606,39.4226,39.4416,82788.0
2023-09-21 14:55:00,41.51,41.52,41.47,41.48,73270.0,39.4416,39.4511,39.4036,39.4131,73270.0
2023-09-21 15:00:00,41.48,41.53,41.47,41.52,221825.0,39.4131,39.4606,39.4036,39.4511,221825.0
2023-09-21 15:05:00,41.52,41.54,41.49,41.52,63349.0,39.4511,39.4701,39.4226,39.4511,63349.0
2023-09-21 15:10:00,41.52,41.54,41.47,41.49,68895.0,39.4511,39.4701,39.4036,39.4226,68895.0
2023-09-21 15:15:00,41.48,41.51,41.46,41.48,127282.0,39.4131,39.4416,39.3941,39.4131,127282.0
2023-09-21 15:20:00,41.48,41.58,41.48,41.54,263942.0,39.4131,39.5081,39.4131,39.4701,263942.0
2023-09-21 15:25:00,41.54,41.54,41.48,41.51,75269.0,39.4701,39.4701,39.4131,39.4416,75269.0
2023-09-21 15:30:00,41.51,41.53,41.46,41.5,111181.0,39.4416,39.4606,39.3941,39.4321,111181.0
2023-09-21 15:35:00,41.5,41.56,41.49,41.52,185645.0,39.4321,39.4891,39.4226,39.4511,185645.0
2023-09-21 15:40:00,41.52,41.53,41.46,41.51,189382.0,39.4511,39.4606,39.3941,39.4416,189382.0
2023-09-21 15:45:00,41.5,41.51,41.45,41.48,257827.0,39.4321,39.4416,39.3846,39.4131,257827.0
2023-09-21 15:50:00,41.48,41.51,41.41,41.48,682113.0,39.4131,39.4416,39.3466,39.4131,682113.0
2023-09-21 15:55:00,41.48,41.48,41.4,41.41,514117.0,39.4131,39.4131,39.3371,39.3466,514117.0
2023-09-22 09:30:00,41.46,41.69,41.41,41.46,477680.0,39.3941,39.6126,39.3466,39.3941,477680.0
2023-09-22 09:35:00,41.45,41.57,41.34,41.35,307873.0,39.3846,39.4986,39.28,39.2895,307873.0
2023-09-22 09:40:00,41.35,41.37,41.14,41.21,326014.0,39.2895,39.3086,39.09,39.1565,326014.0
2023-09-22 09:45:00,41.21,41.26,41.05,41.18,262890.0,39.1565,39.204,39.0045,39.128,262890.0
2023-09-22 09:50:00,41.18,41.24,41.05,41.08,392226.0,39.128,39.185,39.0045,39.033,392226.0
2023-09-22 09:55:00,41.09,41.23,41.05,41.18,220517.0,39.0425,39.1755,39.0045,39.128,220517.0
2023-09-22 10:00:00,41.17,41.33,41.16,41.3,239296.0,39.1185,39.2705,39.109,39.242,239296.0
2023-09-22 10:05:00,41.31,41.37,41.28,41.33,242142.0,39.2515,39.3086,39.223,39.2705,242142.0
2023-09-22 10:10:00,41.34,41.38,41.2,41.2,132991.0,39.28,39.3181,39.147,39.147,132991.0
2023-09-22 10:15:00,41.21,41.25,41.15,41.25,100739.0,39.1565,39.1945,39.0995,39.1945,100739.0
2023-09-22 10:20:00,41.24,41.33,41.21,41.3,46272.0,39.185,39.2705,39.1565,39.242,46272.0
2023-09-22 10:25:00,41.3,41.33,41.28,41.3,30270.0,39.242,39.2705,39.223,39.242,30270.0
2023-09-22 10:30:00,41.3,41.32,41.27,41.31,60940.0,39.242,39.261,39.2135,39.2515,60940.0
2023-09-22 10:35:00,41.31,41.31,41.25,41.26,86063.0,39.2515,39.2515,39.1945,39.204,86063.0
2023-09-22 10:40:00,41.26,41.26,41.19,41.23,64395.0,39.204,39.204,39.1375,39.1755,64395.0
2023-09-22 10:45:00,41.23,41.23,41.17,41.2,48255.0,39.1755,39.1755,39.1185,39.147,48255.0
2023-09-22 10:50:00,41.19,41.19,41.13,41.17,61213.0,39.1375,39.1375,39.0805,39.1185,61213.0
2023-09-22 10:55:00,41.17,41.25,41.17,41.23,166139.0,39.1185,39.1945,39.1185,39.1755,166139.0
2023-09-22 11:00:00,41.23,41.23,41.08,41.09,85210.0,39.1755,39.1755,39.033,39.0425,85210.0
2023-09-22 11:05:00,41.09,41.1,41.02,41.02,137463.0,39.0425,39.052,38.976,38.976,137463.0
2023-09-22 11:10:00,41.02,41.07,40.96,41.06,104456.0,38.976,39.0235,38.919,39.014,104456.0
2023-09-22 11:15:00,41.07,41.1,41.04,41.07,65244.0,39.0235,39.052,38.995,39.0235,65244.0
2023-09-22 11:20:00,41.08,41.11,41.05,41.11,54146.0,39.033,39.0615,39.0045,39.0615,54146.0
2023-09-22 11:25:00,41.11,41.18,41.1,41.18,64486.0,39.0615,39.128,39.052,39.128,64486.0
2023-09-22 11:30:00,41.18,41.2,41.11,41.14,82001.0,39.128,39.147,39.0615,39.09,82001.0
2023-09-22 11:35:00,41.15,41.22,41.15,41.22,99948.0,39.0995,39.166,39.0995,39.166,99948.0
2023-09-22 11:40:00,41.22,41.23,41.13,41.15,99127.0,39.166,39.1755,39.0805,39.0995,99127.0
2023-09-22 11:45:00,41.16,41.17,41.13,41.16,47838.0,39.109,39.1185,39.0805,39.109,47838.0
2023-09-22 11:50:00,41.16,41.19,41.13,41.16,69581.0,39.109,39.1375,39.0805,39.109,69581.0
2023-09-22 11:55:00,41.16,41.16,41.09,41.09,108239.0,39.109,39.109,39.0425,39.0425,108239.0
2023-09-22 12:00:00,41.09,41.09,41.05,41.07,151558.0,39.0425,39.0425,39.0045,39.0235,151558.0
2023-09-22 12:05:00,41.08,41.08,41.04,41.06,51457.0,39.033,39.033,38.995,39.014,51457.0
2023-09-22 12:10:00,41.05,41.11,41.04,41.11,33593.0,39.0045,39.0615,38.995,39.0615,33593.0
2023-09-22 12:15:00,41.11,41.17,41.11,41.15,30648.0,39.0615,39.1185,39.0615,39.0995,30648.0
2023-09-22 12:20:00,41.16,41.19,41.12,41.17,73991.0,39.109,39.1375,39.071,39.1185,73991.0
2023-09-22 12:25:00,41.17,41.17,41.13,41.13,48104.0,39.1185,39.1185,39.0805,39.0805,48104.0
2023-09-22 12:30:00,41.14,41.16,41.12,41.16,57840.0,39.09,39.109,39.071,39.109,57840.0
2023-09-22 12:35:00,41.17,41.24,41.17,41.23,27385.0,39.1185,39.185,39.1185,39.1755,27385.0
2023-09-22 12:40:00,41.24,41.24,41.17,41.2,33761.0,39.185,39.185,39.1185,39.147,33761.0
2023-09-22 12:45:00,41.19,41.2,41.14,41.18,22953.0,39.1375,39.147,39.09,39.128,22953.0
2023-09-22 12:50:00,41.17,41.17,41.14,41.14,19843.0,39.1185,39.1185,39.09,39.09,19843.0
2023-09-22 12:55:00,41.15,41.18,41.14,41.15,60288.0,39.0995,39.128,39.09,39.0995,60288.0
2023-09-22 13:00:00,41.14,41.19,41.13,41.19,80765.0,39.09,39.1375,39.0805,39.1375,80765.0
2023-09-22 13:05:00,41.18,41.22,41.16,41.18,57218.0,39.128,39.166,39.109,39.128,57218.0
2023-09-22 13:10:00,41.18,41.2,41.15,41.18,61515.0,39.128,39.147,39.0995,39.128,61515.0
2023-09-22 13:15:00,41.19,41.21,41.17,41.19,43718.0,39.1375,39.1565,39.1185,39.1375,43718.0
2023-09-22 13:20:00,41.18,41.19,41.1,41.13,175214.0,39.128,39.1375,39.052,39.0805,175214.0
2023-09-22 13:25:00,41.13,41.14,41.09,41.11,71780.0,39.0805,39.09,39.0425,39.0615,71780.0
2023-09-22 13:30:00,41.1,41.12,41.07,41.12,47048.0,39.052,39.071,39.0235,39.071,47048.0
2023-09-22 13:35:00,41.12,41.15,41.04,41.09,132839.0,39.071,39.0995,38.995,39.0425,132839.0
2023-09-22 13:40:00,41.08,41.08,41.03,41.06,120557.0,39.033,39.033,38.9855,39.014,120557.0
2023-09-22 13:45:00,41.05,41.1,41.04,41.09,86134.0,39.0045,39.052,38.995,39.0425,86134.0
2023-09-22 13:50:00,41.08,41.16,41.07,41.13,85193.0,39.033,39.109,39.0235,39.0805,85193.0
2023-09-22 13:55:00,41.13,41.16,41.11,41.13,52111.0,39.0805,39.109,39.0615,39.0805,52111.0
2023-09-22 14:00:00,41.13,41.17,41.12,41.14,36358.0,39.0805,39.1185,39.071,39.09,36358.0
2023-09-22 14:05:00,41.13,41.16,41.1,41.12,79171.0,39.0805,39.109,39.052,39.071,79171.0
2023-09-22 14:10:00,41.11,41.12,41.08,41.11,73745.0,39.0615,39.071,39.033,39.0615,73745.0
2023-09-22 14:15:00,41.11,41.13,41.07,41.08,97312.0,39.0615,39.0805,39.0235,39.033,97312.0
2023-09-22 14:20:00,41.08,41.14,41.07,41.14,75893.0,39.033,39.09,39.0235,39.09,75893.0
2023-09-22 14:25:00,41.14,41.17,41.11,41.12,165428.0,39.09,39.1185,39.0615,39.071,165428.0
2023-09-22 14:30:00,41.12,41.17,41.11,41.16,77050.0,39.071,39.1185,39.0615,39.109,77050.0
2023-09-22 14:35:00,41.16,41.19,41.13,41.15,113801.0,39.109,39.1375,39.0805,39.0995,113801.0
2023-09-22 14:40:00,41.15,41.17,41.11,41.14,68480.0,39.0995,39.1185,39.0615,39.09,68480.0
2023-09-22 14:45:00,41.13,41.18,41.12,41.17,64985.0,39.0805,39.128,39.071,39.1185,64985.0
2023-09-22 14:50:00,41.16,41.18,41.14,41.18,57838.0,39.109,39.128,39.09,39.128,57838.0
2023-09-22 14:55:00,41.17,41.19,41.15,41.18,107764.0,39.1185,39.1375,39.0995,39.128,107764.0
2023-09-22 15:00:00,41.17,41.27,41.16,41.23,164950.0,39.1185,39.2135,39.109,39.1755,164950.0
2023-09-22 15:05:00,41.23,41.33,41.22,41.33,116876.0,39.1755,39.2705,39.166,39.2705,116876.0
2023-09-22 15:10:00,41.33,41.35,41.3,41.33,62035.0,39.2705,39.2895,39.242,39.2705,62035.0
2023-09-22 15:15:00,41.34,41.35,41.31,41.34,70833.0,39.28,39.2895,39.2515,39.28,70833.0
2023-09-22 15:20:00,41.34,41.39,41.3,41.36,130954.0,39.28,39.3276,39.242,39.2991,130954.0
2023-09-22 15:25:00,41.36,41.37,41.33,41.34,70626.0,39.2991,39.3086,39.2705,39.28,70626.0
2023-09-22 15:30:00,41.34,41.36,41.3,41.31,118936.0,39.28,39.2991,39.242,39.2515,118936.0
2023-09-22 15:35:00,41.3,41.32,41.27,41.3,110901.0,39.242,39.261,39.2135,39.242,110901.0
2023-09-22 15:40:00,41.3,41.32,41.23,41.23,143808.0,39.242,39.261,39.1755,39.1755,143808.0
2023-09-22 15:45:00,41.23,41.28,41.2,41.21,217669.0,39.1755,39.223,39.147,39.1565,217669.0
2023-09-22 15:50:00,41.2,41.22,41.16,41.18,369547.0,39.147,39.166,39.109,39.128,369547.0
2023-09-22 15:55:00,41.18,41.22,41.14,41.16,626469.0,39.128,39.166,39.09,39.109,626469.0
2023-09-25 09:30:00,40.95,41.03,40.8,40.95,1102512.0,38.9095,38.9855,38.767,38.9095,1102512.0
2023-09-25 09:35:00,40.95,41.18,40.94,41.03,209921.0,38.9095,39.128,38.9,38.9855,209921.0
2023-09-25 09:40:00,41.03,41.21,41.03,41.18,403192.0,38.9855,39.1565,38.9855,39.128,403192.0
2023-09-25 09:45:00,41.19,41.22,41.12,41.22,236662.0,39.1375,39.166,39.071,39.166,236662.0
2023-09-25 09:50:00,41.21,41.35,41.19,41.34,120767.0,39.1565,39.2895,39.1375,39.28,120767.0
2023-09-25 09:55:00,41.34,41.53,41.29,41.51,797329.0,39.28,39.4606,39.2325,39.4416,797329.0
2023-09-25 10:00:00,41.51,41.56,41.4,41.43,351622.0,39.4416,39.4891,39.3371,39.3656,351622.0
2023-09-25 10:05:00,41.44,41.45,41.36,41.4,112426.0,39.3751,39.3846,39.2991,39.3371,112426.0
2023-09-25 10:10:00,41.4,41.45,41.35,41.38,257755.0,39.3371,39.3846,39.2895,39.3181,257755.0
2023-09-25 10:15:00,41.37,41.42,41.34,41.36,114244.0,39.3086,39.3561,39.28,39.2991,114244.0
2023-09-25 10:20:00,41.37,41.43,41.34,41.37,108619.0,39.3086,39.3656,39.28,39.3086,108619.0
2023-09-25 10:25:00,41.37,41.4,41.31,41.37,124707.0,39.3086,39.3371,39.2515,39.3086,124707.0
2023-09-25 10:30:00,41.36,41.4,41.28,41.39,93417.0,39.2991,39.3371,39.223,39.3276,93417.0
2023-09-25 10:35:00,41.39,41.45,41.38,41.45,90994.0,39.3276,39.3846,39.3181,39.3846,90994.0
2023-09-25 10:40:00,41.44,41.44,41.3,41.31,87509.0,39.3751,39.3751,39.242,39.2515,87509.0
2023-09-25 10:45:00,41.32,41.34,41.26,41.32,67108.0,39.261,39.28,39.204,39.261,67108.0
2023-09-25 10:50:00,41.32,41.32,41.26,41.27,42489.0,39.261,39.261,39.204,39.2135,42489.0
2023-09-25 10:55:00,41.26,41.3,41.23,41.25,105895.0,39.204,39.242,39.1755,39.1945,105895.0
2023-09-25 11:00:00,41.24,41.25,41.19,41.22,92980.0,39.185,39.1945,39.1375,39.166,92980.0
2023-09-25 11:05:00,41.23,41.37,41.22,41.36,201042.0,39.1755,39.3086,39.166,39.2991,201042.0
2023-09-25 11:10:00,41.36,41.37,41.29,41.3,167341.0,39.2991,39.3086,39.2325,39.242,167341.0
2023-09-25 11:15:00,41.3,41.45,41.29,41.44,172260.0,39.242,39.3846,39.2325,39.3751,172260.0
2023-09-25 11:20:00,41.45,41.47,41.41,41.46,122520.0,39.3846,39.4036,39.3466,39.3941,122520.0
2023-09-25 11:25:00,41.47,41.47,41.39,41.4,89906.0,39.4036,39.4036,39.3276,39.3371,89906.0
2023-09-25 11:30:00,41.4,41.44,41.39,41.43,93901.0,39.3371,39.3751,39.3276,39.3656,93901.0
2023-09-25 11:35:00,41.43,41.44,41.37,41.37,106215.0,39.3656,39.3751,39.3086,39.3086,106215.0
2023-09-25 11:40:00,41.37,41.49,41.36,41.48,133014.0,39.3086,39.4226,39.2991,39.4131,133014.0
2023-09-25 11:45:00,41.48,41.5,41.44,41.45,85186.0,39.4131,39.4321,39.3751,39.3846,85186.0
2023-09-25 11:50:00,41.45,41.48,41.43,41.45,173758.0,39.3846,39.4131,39.3656,39.3846,173758.0
2023-09-25 11:55:00,41.45,41.48,41.41,41.43,72148.0,39.3846,39.4131,39.3466,39.3656,72148.0
2023-09-25 12:00:00,41.44,41.47,41.41,41.43,79307.0,39.3751,39.4036,39.3466,39.3656,79307.0
2023-09-25 12:05:00,41.44,41.46,41.42,41.44,34244.0,39.3751,39.3941,39.3561,39.3751,34244.0
2023-09-25 12:10:00,41.43,41.48,41.43,41.45,27350.0,39.3656,39.4131,39.3656,39.3846,27350.0
2023-09-25 12:15:00,41.45,41.53,41.44,41.52,59703.0,39.3846,39.4606,39.3751,39.4511,59703.0
2023-09-25 12:20:00,41.52,41.53,41.5,41.53,25311.0,39.4511,39.4606,39.4321,39.4606,25311.0
2023-09-25 12:25:00,41.54,41.57,41.53,41.54,29669.0,39.4701,39.4986,39.4606,39.4701,29669.0
2023-09-25 12:30:00,41.55,41.59,41.54,41.54,46536.0,39.4796,39.5176,39.4701,39.4701,46536.0
2023-09-25 12:35:00,41.53,41.55,41.48,41.52,103308.0,39.4606,39.4796,39.4131,39.4511,103308.0
2023-09-25 12:40:00,41.52,41.53,41.5,41.51,56854.0,39.4511,39.4606,39.4321,39.4416,56854.0
2023-09-25 12:45:00,41.51,41.53,41.49,41.5,28772.0,39.4416,39.4606,39.4226,39.4321,28772.0
2023-09-25 12:50:00,41.51,41.51,41.42,41.48,46952.0,39.4416,39.4416,39.3561,39.4131,46952.0
2023-09-25 12:55:00,41.48,41.49,41.46,41.49,43578.0,39.4131,39.4226,39.3941,39.4226,43578.0
2023-09-25 13:00:00,41.49,41.51,41.47,41.48,24922.0,39.4226,39.4416,39.4036,39.4131,24922.0
2023-09-25 13:05:00,41.48,41.54,41.46,41.52,52622.0,39.4131,39.4701,39.3941,39.4511,52622.0
2023-09-25 13:10:00,41.53,41.59,41.52,41.59,32005.0,39.4606,39.5176,39.4511,39.5176,32005.0
2023-09-25 13:15:00,41.58,41.62,41.56,41.57,58635.0,39.5081,39.5461,39.4891,39.4986,58635.0
2023-09-25 13:20:00,41.57,41.61,41.53,41.53,76972.0,39.4986,39.5366,39.4606,39.4606,76972.0
2023-09-25 13:25:00,41.54,41.54,41.44,41.48,46076.0,39.4701,39.4701,39.3751,39.4131,46076.0
2023-09-25 13:30:00,41.48,41.52,41.47,41.52,26269.0,39.4131,39.4511,39.4036,39.4511,26269.0
2023-09-25 13:35:00,41.51,41.54,41.5,41.54,20002.0,39.4416,39.4701,39.4321,39.4701,20002.0
2023-09-25 13:40:00,41.53,41.54,41.5,41.52,22311.0,39.4606,39.4701,39.4321,39.4511,22311.0
2023-09-25 13:45:00,41.52,41.57,41.51,41.55,38815.0,39.4511,39.4986,39.4416,39.4796,38815.0
2023-09-25 13:50:00,41.55,41.56,41.51,41.55,55620.0,39.4796,39.4891,39.4416,39.4796,55620.0
2023-09-25 13:55:00,41.56,41.59,41.56,41.59,21622.0,39.4891,39.5176,39.4891,39.5176,21622.0
2023-09-25 14:00:00,41.59,41.61,41.58,41.59,63516.0,39.5176,39.5366,39.5081,39.5176,63516.0
2023-09-25 14:05:00,41.6,41.62,41.59,41.59,158603.0,39.5271,39.5461,39.5176,39.5176,158603.0
2023-09-25 14:10:00,41.59,41.63,41.57,41.58,187918.0,39.5176,39.5556,39.4986,39.5081,187918.0
2023-09-25 14:15:00,41.57,41.6,41.56,41.59,89472.0,39.4986,39.5271,39.4891,39.5176,89472.0
2023-09-25 14:20:00,41.59,41.6,41.55,41.58,68456.0,39.5176,39.5271,39.4796,39.5081,68456.0
2023-09-25 14:25:00,41.57,41.64,41.57,41.64,46696.0,39.4986,39.5651,39.4986,39.5651,46696.0
2023-09-25 14:30:00,41.63,41.66,41.62,41.66,50472.0,39.5556,39.5841,39.5461,39.5841,50472.0
2023-09-25 14:35:00,41.66,41.7,41.63,41.68,97648.0,39.5841,39.6221,39.5556,39.6031,97648.0
2023-09-25 14:40:00,41.67,41.69,41.62,41.64,108516.0,39.5936,39.6126,39.5461,39.5651,108516.0
2023-09-25 14:45:00,41.65,41.68,41.64,41.66,77147.0,39.5746,39.6031,39.5651,39.5841,77147.0
2023-09-25 14:50:00,41.66,41.67,41.63,41.66,77678.0,39.5841,39.5936,39.5556,39.5841,77678.0
2023-09-25 14:55:00,41.66,41.66,41.61,41.63,126686.0,39.5841,39.5841,39.5366,39.5556,126686.0
2023-09-25 15:00:00,41.64,41.64,41.52,41.54,107681.0,39.5651,39.5651,39.4511,39.4701,107681.0
2023-09-25 15:05:00,41.54,41.54,41.5,41.51,246145.0,39.4701,39.4701,39.4321,39.4416,246145.0
2023-09-25 15:10:00,41.51,41.61,41.5,41.61,63999.0,39.4416,39.5366,39.4321,39.5366,63999.0
2023-09-25 15:15:00,41.61,41.72,41.6,41.7,123171.0,39.5366,39.6411,39.5271,39.6221,123171.0
2023-09-25 15:20:00,41.7,41.73,41.66,41.69,106264.0,39.6221,39.6506,39.5841,39.6126,106264.0
2023-09-25 15:25:00,41.69,41.69,41.63,41.67,95464.0,39.6126,39.6126,39.5556,39.5936,95464.0
2023-09-25 15:30:00,41.67,41.68,41.64,41.66,61729.0,39.5936,39.6031,39.5651,39.5841,61729.0
2023-09-25 15:35:00,41.66,41.7,41.65,41.7,76354.0,39.5841,39.6221,39.5746,39.6221,76354.0
2023-09-25 15:40:00,41.7,41.7,41.66,41.68,104068.0,39.6221,39.6221,39.5841,39.6031,104068.0
2023-09-25 15:45:00,41.68,41.72,41.67,41.7,136449.0,39.6031,39.6411,39.5936,39.6221,136449.0
2023-09-25 15:50:00,41.7,41.72,41.65,41.66,192259.0,39.6221,39.6411,39.5746,39.5841,192259.0
2023-09-25 15:55:00,41.65,41.76,41.64,41.75,503316.0,39.5746,39.6791,39.5651,39.6696,503316.0
2023-09-26 09:30:00,41.18,41.61,41.14,41.53,1089432.0,39.128,39.5366,39.09,39.4606,1089432.0
2023-09-26 09:35:00,41.52,41.52,41.39,41.47,330164.0,39.4511,39.4511,39.3276,39.4036,330164.0
2023-09-26 09:40:00,41.48,41.75,41.46,41.72,320441.0,39.4131,39.6696,39.3941,39.6411,320441.0
2023-09-26 09:45:00,41.72,41.76,41.59,41.7,329891.0,39.6411,39.6791,39.5176,39.6221,329891.0
2023-09-26 09:50:00,41.69,41.72,41.59,41.65,212367.0,39.6126,39.6411,39.5176,39.5746,212367.0
2023-09-26 09:55:00,41.64,41.79,41.62,41.79,95619.0,39.5651,39.7076,39.5461,39.7076,95619.0
2023-09-26 10:00:00,41.79,41.83,41.65,41.72,210628.0,39.7076,39.7456,39.5746,39.6411,210628.0
2023-09-26 10:05:00,41.71,41.82,41.7,41.82,183576.0,39.6316,39.7361,39.6221,39.7361,183576.0
2023-09-26 10:10:00,41.82,41.85,41.67,41.69,473345.0,39.7361,39.7646,39.5936,39.6126,473345.0
2023-09-26 10:15:00,41.69,41.69,41.57,41.63,169402.0,39.6126,39.6126,39.4986,39.5556,169402.0
2023-09-26 10:20:00,41.64,41.73,41.59,41.7,147310.0,39.5651,39.6506,39.5176,39.6221,147310.0
2023-09-26 10:25:00,41.71,41.86,41.67,41.85,282272.0,39.6316,39.7741,39.5936,39.7646,282272.0
2023-09-26 10:30:00,41.86,41.88,41.77,41.77,215846.0,39.7741,39.7931,39.6886,39.6886,215846.0
2023-09-26 10:35:00,41.77,41.81,41.7,41.79,193458.0,39.6886,39.7266,39.6221,39.7076,193458.0
2023-09-26 10:40:00,41.79,41.9,41.79,41.89,240133.0,39.7076,39.8121,39.7076,39.8026,240133.0
2023-09-26 10:45:00,41.89,41.91,41.85,41.88,330473.0,39.8026,39.8216,39.7646,39.7931,330473.0
2023-09-26 10:50:00,41.89,41.91,41.83,41.9,355139.0,39.8026,39.8216,39.7456,39.8121,355139.0
2023-09-26 10:55:00,41.9,41.94,41.86,41.91,327839.0,39.8121,39.8502,39.7741,39.8216,327839.0
2023-09-26 11:00:00,41.91,41.99,41.89,41.9,137755.0,39.8216,39.8977,39.8026,39.8121,137755.0
2023-09-26 11:05:00,41.9,41.91,41.78,41.82,111880.0,39.8121,39.8216,39.6981,39.7361,111880.0
2023-09-26 11:10:00,41.82,41.83,41.8,41.82,58518.0,39.7361,39.7456,39.7171,39.7361,58518.0
2023-09-26 11:15:00,41.83,41.83,41.77,41.79,113859.0,39.7456,39.7456,39.6886,39.7076,113859.0
2023-09-26 11:20:00,41.78,41.78,41.67,41.68,133888.0,39.6981,39.6981,39.5936,39.6031,133888.0
2023-09-26 11:25:00,41.68,41.68,41.57,41.58,86450.0,39.6031,39.6031,39.4986,39.5081,86450.0
2023-09-26 11:30:00,41.57,41.59,41.53,41.58,186496.0,39.4986,39.5176,39.4606,39.5081,186496.0
2023-09-26 11:35:00,41.57,41.57,41.5,41.55,132684.0,39.4986,39.4986,39.4321,39.4796,132684.0
2023-09-26 11:40:00,41.55,41.55,41.48,41.49,64283.0,39.4796,39.4796,39.4131,39.4226,64283.0
2023-09-26 11:45:00,41.48,41.5,41.44,41.48,118299.0,39.4131,39.4321,39.3751,39.4131,118299.0
2023-09-26 11:50:00,41.47,41.57,41.47,41.51,116648.0,39.4036,39.4986,39.4036,39.4416,116648.0
2023-09-26 11:55:00,41.52,41.58,41.5,41.53,64808.0,39.4511,39.5081,39.4321,39.4606,64808.0
2023-09-26 12:00:00,41.54,41.57,41.51,41.55,73545.0,39.4701,39.4986,39.4416,39.4796,73545.0
2023-09-26 12:05:00,41.55,41.63,41.53,41.63,103611.0,39.4796,39.5556,39.4606,39.5556,103611.0
2023-09-26 12:10:00,41.62,41.62,41.53,41.54,112250.0,39.5461,39.5461,39.4606,39.4701,112250.0
2023-09-26 12:15:00,41.54,41.57,41.48,41.5,97391.0,39.4701,39.4986,39.4131,39.4321,97391.0
2023-09-26 12:20:00,41.49,41.52,41.46,41.51,116858.0,39.4226,39.4511,39.3941,39.4416,116858.0
2023-09-26 12:25:00,41.51,41.52,41.47,41.51,36877.0,39.4416,39.4511,39.4036,39.4416,36877.0
2023-09-26 12:30:00,41.51,41.53,41.47,41.47,37607.0,39.4416,39.4606,39.4036,39.4036,37607.0
2023-09-26 12:35:00,41.47,41.51,41.46,41.5,35251.0,39.4036,39.4416,39.3941,39.4321,35251.0
2023-09-26 12:40:00,41.5,41.53,41.46,41.47,71063.0,39.4321,39.4606,39.3941,39.4036,71063.0
2023-09-26 12:45:00,41.47,41.5,41.46,41.46,53873.0,39.4036,39.4321,39.3941,39.3941,53873.0
2023-09-26 12:50:00,41.45,41.47,41.42,41.43,33631.0,39.3846,39.4036,39.3561,39.3656,33631.0
2023-09-26 12:55:00,41.42,41.44,41.33,41.34,230308.0,39.3561,39.3751,39.2705,39.28,230308.0
2023-09-26 13:00:00,41.34,41.36,41.3,41.34,233277.0,39.28,39.2991,39.242,39.28,233277.0
2023-09-26 13:05:00,41.34,41.37,41.27,41.36,211081.0,39.28,39.3086,39.2135,39.2991,211081.0
2023-09-26 13:10:00,41.36,41.38,41.32,41.33,65746.0,39.2991,39.3181,39.261,39.2705,65746.0
2023-09-26 13:15:00,41.33,41.35,41.25,41.27,48282.0,39.2705,39.2895,39.1945,39.2135,48282.0
2023-09-26 13:20:00,41.26,41.29,41.24,41.24,91301.0,39.204,39.2325,39.185,39.185,91301.0
2023-09-26 13:25:00,41.23,41.25,41.19,41.2,98714.0,39.1755,39.1945,39.1375,39.147,98714.0
2023-09-26 13:30:00,41.19,41.25,41.19,41.22,84720.0,39.1375,39.1945,39.1375,39.166,84720.0
2023-09-26 13:35:00,41.22,41.23,41.16,41.16,283710.0,39.166,39.1755,39.109,39.109,283710.0
2023-09-26 13:40:00,41.16,41.18,41.14,41.16,96515.0,39.109,39.128,39.09,39.109,96515.0
2023-09-26 13:45:00,41.17,41.2,41.15,41.16,66577.0,39.1185,39.147,39.0995,39.109,66577.0
2023-09-26 13:50:00,41.17,41.24,41.17,41.22,55926.0,39.1185,39.185,39.1185,39.166,55926.0
2023-09-26 13:55:00,41.21,41.22,41.18,41.21,61951.0,39.1565,39.166,39.128,39.1565,61951.0
2023-09-26 14:00:00,41.21,41.21,41.14,41.14,117488.0,39.1565,39.1565,39.09,39.09,117488.0
2023-09-26 14:05:00,41.14,41.15,41.13,41.14,52887.0,39.09,39.0995,39.0805,39.09,52887.0
2023-09-26 14:10:00,41.14,41.15,41.07,41.09,137204.0,39.09,39.0995,39.0235,39.0425,137204.0
2023-09-26 14:15:00,41.09,41.1,41.03,41.05,126280.0,39.0425,39.052,38.9855,39.0045,126280.0
2023-09-26 14:20:00,41.05,41.12,41.04,41.09,73758.0,39.0045,39.071,38.995,39.0425,73758.0
2023-09-26 14:25:00,41.09,41.09,41.05,41.08,64508.0,39.0425,39.0425,39.0045,39.033,64508.0
2023-09-26 14:30:00,41.08,41.15,41.07,41.12,154054.0,39.033,39.0995,39.0235,39.071,154054.0
2023-09-26 14:35:00,41.11,41.13,41.1,41.12,59303.0,39.0615,39.0805,39.052,39.071,59303.0
2023-09-26 14:40:00,41.13,41.16,41.12,41.14,74630.0,39.0805,39.109,39.071,39.09,74630.0
2023-09-26 14:45:00,41.14,41.18,41.12,41.18,49215.0,39.09,39.128,39.071,39.128,49215.0
2023-09-26 14:50:00,41.18,41.19,41.14,41.17,70175.0,39.128,39.1375,39.09,39.1185,70175.0
2023-09-26 14:55:00,41.17,41.19,41.16,41.18,114366.0,39.1185,39.1375,39.109,39.128,114366.0
2023-09-26 15:00:00,41.17,41.22,41.15,41.2,204699.0,39.1185,39.166,39.0995,39.147,204699.0
2023-09-26 15:05:00,41.21,41.29,41.2,41.27,58971.0,39.1565,39.2325,39.147,39.2135,58971.0
2023-09-26 15:10:00,41.27,41.29,41.25,41.26,50846.0,39.2135,39.2325,39.1945,39.204,50846.0
2023-09-26 15:15:00,41.26,41.27,41.21,41.25,91851.0,39.204,39.2135,39.1565,39.1945,91851.0
2023-09-26 15:20:00,41.24,41.24,41.21,41.22,119569.0,39.185,39.185,39.1565,39.166,119569.0
2023-09-26 15:25:00,41.21,41.25,41.2,41.23,128670.0,39.1565,39.1945,39.147,39.1755,128670.0
2023-09-26 15:30:00,41.23,41.28,41.21,41.23,110938.0,39.1755,39.223,39.1565,39.1755,110938.0
2023-09-26 15:35:00,41.23,41.27,41.22,41.25,134574.0,39.1755,39.2135,39.166,39.1945,134574.0
2023-09-26 15:40:00,41.25,41.3,41.24,41.3,176013.0,39.1945,39.242,39.185,39.242,176013.0
2023-09-26 15:45:00,41.29,41.3,41.18,41.19,157180.0,39.2325,39.242,39.128,39.1375,157180.0
2023-09-26 15:50:00,41.18,41.2,41.12,41.15,503460.0,39.128,39.147,39.071,39.0995,503460.0
2023-09-26 15:55:00,41.14,41.15,41.09,41.1,709684.0,39.09,39.0995,39.0425,39.052,709684.0
2023-09-27 09:30:00,41.22,41.31,41.14,41.25,473503.0,39.166,39.2515,39.09,39.1945,473503.0
2023-09-27 09:35:00,41.26,41.26,40.98,41.04,345570.0,39.204,39.204,38.938,38.995,345570.0
2023-09-27 09:40:00,41.03,41.04,40.77,40.94,308275.0,38.9855,38.995,38.7385,38.9,308275.0
2023-09-27 09:45:00,40.94,40.99,40.75,40.91,149736.0,38.9,38.9475,38.7194,38.8715,149736.0
2023-09-27 09:50:00,40.92,41.15,40.92,41.12,146660.0,38.881,39.0995,38.881,39.071,146660.0
2023-09-27 09:55:00,41.11,41.24,41.05,41.2,135766.0,39.0615,39.185,39.0045,39.147,135766.0
2023-09-27 10:00:00,41.2,41.26,41.09,41.16,130638.0,39.147,39.204,39.0425,39.109,130638.0
2023-09-27 10:05:00,41.16,41.19,41.12,41.17,50046.0,39.109,39.1375,39.071,39.1185,50046.0
2023-09-27 10:10:00,41.18,41.2,41.02,41.03,230498.0,39.128,39.147,38.976,38.9855,230498.0
2023-09-27 10:15:00,41.03,41.05,40.99,41.02,121109.0,38.9855,39.0045,38.9475,38.976,121109.0
2023-09-27 10:20:00,41.02,41.18,41.02,41.18,216198.0,38.976,39.128,38.976,39.128,216198.0
2023-09-27 10:25:00,41.19,41.21,41.1,41.15,87049.0,39.1375,39.1565,39.052,39.0995,87049.0
2023-09-27 10:30:00,41.14,41.15,41.02,41.08,146532.0,39.09,39.0995,38.976,39.033,146532.0
2023-09-27 10:35:00,41.09,41.17,41.08,41.15,106137.0,39.0425,39.1185,39.033,39.0995,106137.0
2023-09-27 10:40:00,41.14,41.21,41.09,41.2,79522.0,39.09,39.1565,39.0425,39.147,79522.0
2023-09-27 10:45:00,41.2,41.24,41.14,41.23,108227.0,39.147,39.185,39.09,39.1755,108227.0
2023-09-27 10:50:00,41.23,41.24,41.01,41.03,105988.0,39.1755,39.185,38.9665,38.9855,105988.0
2023-09-27 10:55:00,41.03,41.06,41.01,41.03,40377.0,38.9855,39.014,38.9665,38.9855,40377.0
2023-09-27 11:00:00,41.02,41.15,40.99,41.12,114644.0,38.976,39.0995,38.9475,39.071,114644.0
2023-09-27 11:05:00,41.12,41.16,41.09,41.14,85173.0,39.071,39.109,39.0425,39.09,85173.0
2023-09-27 11:10:00,41.14,41.14,41.0,41.03,127926.0,39.09,39.09,38.957,38.9855,127926.0
2023-09-27 11:15:00,41.03,41.03,40.97,41.03,114343.0,38.9855,38.9855,38.9285,38.9855,114343.0
2023-09-27 11:20:00,41.03,41.03,40.98,41.0,39816.0,38.9855,38.9855,38.938,38.957,39816.0
2023-09-27 11:25:00,41.01,41.1,41.0,41.09,56579.0,38.9665,39.052,38.957,39.0425,56579.0
2023-09-27 11:30:00,41.09,41.14,41.08,41.14,34824.0,39.0425,39.09,39.033,39.09,34824.0
2023-09-27 11:35:00,41.14,41.16,41.09,41.1,303662.0,39.09,39.109,39.0425,39.052,303662.0
2023-09-27 11:40:00,41.09,41.1,40.99,41.0,94456.0,39.0425,39.052,38.9475,38.957,94456.0
2023-09-27 11:45:00,40.99,41.01,40.93,40.98,124715.0,38.9475,38.9665,38.8905,38.938,124715.0
2023-09-27 11:50:00,40.98,41.01,40.97,40.98,46545.0,38.938,38.9665,38.9285,38.938,46545.0
2023-09-27 11:55:00,40.97,41.0,40.93,40.96,60494.0,38.9285,38.957,38.8905,38.919,60494.0
2023-09-27 12:00:00,40.95,40.95,40.84,40.85,54918.0,38.9095,38.9095,38.805,38.8145,54918.0
2023-09-27 12:05:00,40.85,40.88,40.81,40.84,98465.0,38.8145,38.843,38.7765,38.805,98465.0
2023-09-27 12:10:00,40.84,40.95,40.83,40.87,194243.0,38.805,38.9095,38.7955,38.8335,194243.0
2023-09-27 12:15:00,40.87,40.87,40.79,40.81,55313.0,38.8335,38.8335,38.7575,38.7765,55313.0
2023-09-27 12:20:00,40.81,40.81,40.73,40.75,228482.0,38.7765,38.7765,38.7004,38.7194,228482.0
2023-09-27 12:25:00,40.75,40.75,40.69,40.75,223553.0,38.7194,38.7194,38.6624,38.7194,223553.0
2023-09-27 12:30:00,40.74,40.82,40.72,40.81,252149.0,38.7099,38.786,38.6909,38.7765,252149.0
2023-09-27 12:35:00,40.81,40.85,40.8,40.82,73579.0,38.7765,38.8145,38.767,38.786,73579.0
2023-09-27 12:40:00,40.82,40.89,40.81,40.89,130984.0,38.786,38.8525,38.7765,38.8525,130984.0
2023-09-27 12:45:00,40.89,40.94,40.88,40.92,105820.0,38.8525,38.9,38.843,38.881,105820.0
2023-09-27 12:50:00,40.92,40.96,40.9,40.91,56481.0,38.881,38.919,38.862,38.8715,56481.0
2023-09-27 12:55:00,40.91,40.91,40.8,40.83,79156.0,38.8715,38.8715,38.767,38.7955,79156.0
2023-09-27 13:00:00,40.83,40.86,40.81,40.85,53115.0,38.7955,38.824,38.7765,38.8145,53115.0
2023-09-27 13:05:00,40.85,40.86,40.78,40.84,38981.0,38.8145,38.824,38.748,38.805,38981.0
2023-09-27 13:10:00,40.85,40.88,40.78,40.79,136984.0,38.8145,38.843,38.748,38.7575,136984.0
2023-09-27 13:15:00,40.79,40.8,40.73,40.79,65427.0,38.7575,38.767,38.7004,38.7575,65427.0
2023-09-27 13:20:00,40.78,40.78,40.67,40.68,164975.0,38.748,38.748,38.6434,38.6529,164975.0
2023-09-27 13:25:00,40.68,40.68,40.62,40.63,152915.0,38.6529,38.6529,38.5959,38.6054,152915.0
2023-09-27 13:30:00,40.62,40.69,40.61,40.66,84710.0,38.5959,38.6624,38.5864,38.6339,84710.0
2023-09-27 13:35:00,40.66,40.68,40.62,40.62,79907.0,38.6339,38.6529,38.5959,38.5959,79907.0
2023-09-27 13:40:00,40.62,40.65,40.54,40.65,155370.0,38.5959,38.6244,38.5199,38.6244,155370.0
2023-09-27 13:45:00,40.64,40.7,40.64,40.7,91523.0,38.6149,38.6719,38.6149,38.6719,91523.0
2023-09-27 13:50:00,40.7,40.75,40.69,40.7,114302.0,38.6719,38.7194,38.6624,38.6719,114302.0
2023-09-27 13:55:00,40.7,40.78,40.69,40.78,45670.0,38.6719,38.748,38.6624,38.748,45670.0
2023-09-27 14:00:00,40.79,40.82,40.75,40.79,68520.0,38.7575,38.786,38.7194,38.7575,68520.0
2023-09-27 14:05:00,40.79,40.8,40.72,40.73,88388.0,38.7575,38.767,38.6909,38.7004,88388.0
2023-09-27 14:10:00,40.73,40.79,40.71,40.77,61130.0,38.7004,38.7575,38.6814,38.7385,61130.0
2023-09-27 14:15:00,40.77,40.83,40.77,40.8,45745.0,38.7385,38.7955,38.7385,38.767,45745.0
2023-09-27 14:20:00,40.8,40.82,40.79,40.82,59723.0,38.767,38.786,38.7575,38.786,59723.0
2023-09-27 14:25:00,40.82,40.94,40.82,40.94,123428.0,38.786,38.9,38.786,38.9,123428.0
2023-09-27 14:30:00,40.94,41.03,40.94,40.98,141008.0,38.9,38.9855,38.9,38.938,141008.0
2023-09-27 14:35:00,40.99,41.05,40.98,41.04,116207.0,38.9475,39.0045,38.938,38.995,116207.0
2023-09-27 14:40:00,41.04,41.08,41.02,41.06,170814.0,38.995,39.033,38.976,39.014,170814.0
2023-09-27 14:45:00,41.07,41.09,40.96,40.97,103389.0,39.0235,39.0425,38.919,38.9285,103389.0
2023-09-27 14:50:00,40.97,41.0,40.93,40.98,59735.0,38.9285,38.957,38.8905,38.938,59735.0
2023-09-27 14:55:00,40.98,41.0,40.94,40.95,52540.0,38.938,38.957,38.9,38.9095,52540.0
2023-09-27 15:00:00,40.94,41.02,40.92,41.02,88453.0,38.9,38.976,38.881,38.976,88453.0
2023-09-27 15:05:00,41.02,41.07,40.98,41.04,141986.0,38.976,39.0235,38.938,38.995,141986.0
2023-09-27 15:10:00,41.04,41.09,41.0,41.01,172741.0,38.995,39.0425,38.957,38.9665,172741.0
2023-09-27 15:15:00,41.01,41.02,40.94,40.96,111653.0,38.9665,38.976,38.9,38.919,111653.0
2023-09-27 15:20:00,40.96,41.03,40.95,41.0,102937.0,38.919,38.9855,38.9095,38.957,102937.0
2023-09-27 15:25:00,41.0,41.04,40.99,41.0,121616.0,38.957,38.995,38.9475,38.957,121616.0
2023-09-27 15:30:00,41.0,41.01,40.94,40.99,154274.0,38.957,38.9665,38.9,38.9475,154274.0
2023-09-27 15:35:00,40.98,40.98,40.9,40.94,115106.0,38.938,38.938,38.862,38.9,115106.0
2023-09-27 15:40:00,40.93,40.94,40.82,40.88,150093.0,38.8905,38.9,38.786,38.843,150093.0
2023-09-27 15:45:00,40.87,40.92,40.84,40.88,196553.0,38.8335,38.881,38.805,38.843,196553.0
2023-09-27 15:50:00,40.88,40.91,40.84,40.89,323770.0,38.843,38.8715,38.805,38.8525,323770.0
2023-09-27 15:55:00,40.88,40.9,40.84,40.89,437158.0,38.843,38.862,38.805,38.8525,437158.0
2023-09-28 09:30:00,40.86,41.18,40.85,41.15,494558.0,38.824,39.128,38.8145,39.0995,494558.0
2023-09-28 09:35:00,41.16,41.18,41.05,41.13,217418.0,39.109,39.128,39.0045,39.0805,217418.0
2023-09-28 09:40:00,41.13,41.19,40.89,40.94,260282.0,39.0805,39.1375,38.8525,38.9,260282.0
2023-09-28 09:45:00,40.95,41.07,40.87,41.01,155378.0,38.9095,39.0235,38.8335,38.9665,155378.0
2023-09-28 09:50:00,41.01,41.23,41.01,41.2,176873.0,38.9665,39.1755,38.9665,39.147,176873.0
2023-09-28 09:55:00,41.2,41.28,41.18,41.23,164367.0,39.147,39.223,39.128,39.1755,164367.0
2023-09-28 10:00:00,41.23,41.28,41.09,41.15,144173.0,39.1755,39.223,39.0425,39.0995,144173.0
2023-09-28 10:05:00,41.16,41.18,41.08,41.13,90582.0,39.109,39.128,39.033,39.0805,90582.0
2023-09-28 10:10:00,41.12,41.19,41.1,41.13,187591.0,39.071,39.1375,39.052,39.0805,187591.0
2023-09-28 10:15:00,41.13,41.17,40.93,41.02,679702.0,39.0805,39.1185,38.8905,38.976,679702.0
2023-09-28 10:20:00,41.01,41.08,40.92,40.98,164912.0,38.9665,39.033,38.881,38.938,164912.0
2023-09-28 10:25:00,40.98,41.01,40.92,40.96,61126.0,38.938,38.9665,38.881,38.919,61126.0
2023-09-28 10:30:00,40.96,40.96,40.81,40.9,205721.0,38.919,38.919,38.7765,38.862,205721.0
2023-09-28 10:35:00,40.9,41.08,40.89,41.08,208709.0,38.862,39.033,38.8525,39.033,208709.0
2023-09-28 10:40:00,41.09,41.11,41.01,41.11,53789.0,39.0425,39.0615,38.9665,39.0615,53789.0
2023-09-28 10:45:00,41.1,41.14,41.06,41.12,45244.0,39.052,39.09,39.014,39.071,45244.0
2023-09-28 10:50:00,41.12,41.19,41.11,41.17,110980.0,39.071,39.1375,39.0615,39.1185,110980.0
2023-09-28 10:55:00,41.16,41.2,41.13,41.16,71267.0,39.109,39.147,39.0805,39.109,71267.0
2023-09-28 11:00:00,41.15,41.18,41.11,41.16,115330.0,39.0995,39.128,39.0615,39.109,115330.0
2023-09-28 11:05:00,41.16,41.27,41.16,41.25,113775.0,39.109,39.2135,39.109,39.1945,113775.0
2023-09-28 11:10:00,41.25,41.28,41.23,41.27,66864.0,39.1945,39.223,39.1755,39.2135,66864.0
2023-09-28 11:15:00,41.27,41.27,41.2,41.23,75258.0,39.2135,39.2135,39.147,39.1755,75258.0
2023-09-28 11:20:00,41.23,41.3,41.21,41.3,45356.0,39.1755,39.242,39.1565,39.242,45356.0
2023-09-28 11:25:00,41.3,41.42,41.29,41.41,208267.0,39.242,39.3561,39.2325,39.3466,208267.0
2023-09-28 11:30:00,41.41,41.46,41.39,41.42,100916.0,39.3466,39.3941,39.3276,39.3561,100916.0
2023-09-28 11:35:00,41.42,41.53,41.42,41.51,170534.0,39.3561,39.4606,39.3561,39.4416,170534.0
2023-09-28 11:40:00,41.52,41.64,41.51,41.63,450802.0,39.4511,39.5651,39.4416,39.5556,450802.0
2023-09-28 11:45:00,41.66,41.68,41.59,41.63,272476.0,39.5841,39.6031,39.5176,39.5556,272476.0
2023-09-28 11:50:00,41.63,41.64,41.57,41.59,269859.0,39.5556,39.5651,39.4986,39.5176,269859.0
2023-09-28 11:55:00,41.59,41.61,41.49,41.5,332151.0,39.5176,39.5366,39.4226,39.4321,332151.0
2023-09-28 12:00:00,41.5,41.51,41.4,41.43,241652.0,39.4321,39.4416,39.3371,39.3656,241652.0
2023-09-28 12:05:00,41.42,41.47,41.37,41.47,116129.0,39.3561,39.4036,39.3086,39.4036,116129.0
2023-09-28 12:10:00,41.47,41.49,41.43,41.47,174275.0,39.4036,39.4226,39.3656,39.4036,174275.0
2023-09-28 12:15:00,41.47,41.52,41.47,41.5,51644.0,39.4036,39.4511,39.4036,39.4321,51644.0
2023-09-28 12:20:00,41.49,41.5,41.45,41.46,80589.0,39.4226,39.4321,39.3846,39.3941,80589.0
2023-09-28 12:25:00,41.47,41.53,41.45,41.52,81906.0,39.4036,39.4606,39.3846,39.4511,81906.0
2023-09-28 12:30:00,41.52,41.54,41.43,41.48,59909.0,39.4511,39.4701,39.3656,39.4131,59909.0
2023-09-28 12:35:00,41.48,41.51,41.46,41.47,43951.0,39.4131,39.4416,39.3941,39.4036,43951.0
2023-09-28 12:40:00,41.48,41.5,41.47,41.5,34723.0,39.4131,39.4321,39.4036,39.4321,34723.0
2023-09-28 12:45:00,41.5,41.5,41.41,41.42,34980.0,39.4321,39.4321,39.3466,39.3561,34980.0
2023-09-28 12:50:00,41.42,41.45,41.34,41.34,106854.0,39.3561,39.3846,39.28,39.28,106854.0
2023-09-28 12:55:00,41.34,41.4,41.34,41.38,210947.0,39.28,39.3371,39.28,39.3181,210947.0
2023-09-28 13:00:00,41.37,41.4,41.34,41.34,101405.0,39.3086,39.3371,39.28,39.28,101405.0
2023-09-28 13:05:00,41.35,41.41,41.3,41.4,173715.0,39.2895,39.3466,39.242,39.3371,173715.0
2023-09-28 13:10:00,41.4,41.42,41.39,41.41,53463.0,39.3371,39.3561,39.3276,39.3466,53463.0
2023-09-28 13:15:00,41.41,41.41,41.38,41.39,28948.0,39.3466,39.3466,39.3181,39.3276,28948.0
2023-09-28 13:20:00,41.39,41.44,41.38,41.43,23604.0,39.3276,39.3751,39.3181,39.3656,23604.0
2023-09-28 13:25:00,41.42,41.42,41.34,41.35,123386.0,39.3561,39.3561,39.28,39.2895,123386.0
2023-09-28 13:30:00,41.35,41.35,41.29,41.31,64789.0,39.2895,39.2895,39.2325,39.2515,64789.0
2023-09-28 13:35:00,41.3,41.36,41.3,41.34,125379.0,39.242,39.2991,39.242,39.28,125379.0
2023-09-28 13:40:00,41.34,41.35,41.29,41.31,65645.0,39.28,39.2895,39.2325,39.2515,65645.0
2023-09-28 13:45:00,41.31,41.35,41.3,41.35,95786.0,39.2515,39.2895,39.242,39.2895,95786.0
2023-09-28 13:50:00,41.35,41.37,41.31,41.34,36370.0,39.2895,39.3086,39.2515,39.28,36370.0
2023-09-28 13:55:00,41.35,41.38,41.33,41.38,53950.0,39.2895,39.3181,39.2705,39.3181,53950.0
2023-09-28 14:00:00,41.39,41.4,41.35,41.36,109945.0,39.3276,39.3371,39.2895,39.2991,109945.0
2023-09-28 14:05:00,41.36,41.41,41.35,41.41,40037.0,39.2991,39.3466,39.2895,39.3466,40037.0
2023-09-28 14:10:00,41.41,41.48,41.39,41.47,31809.0,39.3466,39.4131,39.3276,39.4036,31809.0
2023-09-28 14:15:00,41.47,41.51,41.47,41.48,38410.0,39.4036,39.4416,39.4036,39.4131,38410.0
2023-09-28 14:20:00,41.48,41.5,41.46,41.48,49316.0,39.4131,39.4321,39.3941,39.4131,49316.0
2023-09-28 14:25:00,41.47,41.5,41.46,41.47,58506.0,39.4036,39.4321,39.3941,39.4036,58506.0
2023-09-28 14:30:00,41.48,41.48,41.4,41.4,88817.0,39.4131,39.4131,39.3371,39.3371,88817.0
2023-09-28 14:35:00,41.39,41.4,41.31,41.38,116893.0,39.3276,39.3371,39.2515,39.3181,116893.0
2023-09-28 14:40:00,41.38,41.45,41.36,41.44,28628.0,39.3181,39.3846,39.2991,39.3751,28628.0
2023-09-28 14:45:00,41.43,41.46,41.39,41.43,44906.0,39.3656,39.3941,39.3276,39.3656,44906.0
2023-09-28 14:50:00,41.43,41.44,41.4,41.43,40728.0,39.3656,39.3751,39.3371,39.3656,40728.0
2023-09-28 14:55:00,41.43,41.48,41.4,41.48,41090.0,39.3656,39.4131,39.3371,39.4131,41090.0
2023-09-28 15:00:00,41.48,41.52,41.46,41.51,106903.0,39.4131,39.4511,39.3941,39.4416,106903.0
2023-09-28 15:05:00,41.51,41.53,41.49,41.52,79084.0,39.4416,39.4606,39.4226,39.4511,79084.0
2023-09-28 15:10:00,41.52,41.55,41.5,41.54,63207.0,39.4511,39.4796,39.4321,39.4701,63207.0
2023-09-28 15:15:00,41.54,41.58,41.53,41.55,109580.0,39.4701,39.5081,39.4606,39.4796,109580.0
2023-09-28 15:20:00,41.55,41.57,41.53,41.56,189029.0,39.4796,39.4986,39.4606,39.4891,189029.0
2023-09-28 15:25:00,41.55,41.56,41.49,41.51,168808.0,39.4796,39.4891,39.4226,39.4416,168808.0
2023-09-28 15:30:00,41.5,41.51,41.37,41.39,122373.0,39.4321,39.4416,39.3086,39.3276,122373.0
2023-09-28 15:35:00,41.39,41.39,41.29,41.3,93789.0,39.3276,39.3276,39.2325,39.242,93789.0
2023-09-28 15:40:00,41.3,41.37,41.29,41.37,102629.0,39.242,39.3086,39.2325,39.3086,102629.0
2023-09-28 15:45:00,41.36,41.4,41.29,41.3,179353.0,39.2991,39.3371,39.2325,39.242,179353.0
2023-09-28 15:50:00,41.3,41.31,41.24,41.28,234415.0,39.242,39.2515,39.185,39.223,234415.0
2023-09-28 15:55:00,41.29,41.3,41.26,41.3,419451.0,39.2325,39.242,39.204,39.242,419451.0
2023-09-29 09:30:00,41.65,41.86,41.52,41.81,1081106.0,39.5746,39.7741,39.4511,39.7266,1081106.0
2023-09-29 09:35:00,41.81,41.96,41.77,41.95,304956.0,39.7266,39.8692,39.6886,39.8597,304956.0
2023-09-29 09:40:00,41.96,42.0,41.71,41.84,342859.0,39.8692,39.9072,39.6316,39.7551,342859.0
2023-09-29 09:45:00,41.84,42.18,41.81,42.08,1247889.0,39.7551,40.0782,39.7266,39.9832,1247889.0
2023-09-29 09:50:00,42.07,42.18,42.05,42.06,558870.0,39.9737,40.0782,39.9547,39.9642,558870.0
2023-09-29 09:55:00,42.07,42.14,42.02,42.14,265035.0,39.9737,40.0402,39.9262,40.0402,265035.0
2023-09-29 10:00:00,42.14,42.23,42.03,42.06,584895.0,40.0402,40.1257,39.9357,39.9642,584895.0
2023-09-29 10:05:00,42.06,42.08,41.9,41.95,258344.0,39.9642,39.9832,39.8121,39.8597,258344.0
2023-09-29 10:10:00,41.96,42.0,41.9,41.98,221617.0,39.8692,39.9072,39.8121,39.8882,221617.0
2023-09-29 10:15:00,41.99,42.01,41.9,41.98,163849.0,39.8977,39.9167,39.8121,39.8882,163849.0
2023-09-29 10:20:00,41.98,42.02,41.92,41.93,87287.0,39.8882,39.9262,39.8311,39.8406,87287.0
2023-09-29 10:25:00,41.92,41.99,41.92,41.97,140660.0,39.8311,39.8977,39.8311,39.8787,140660.0
2023-09-29 10:30:00,41.98,42.21,41.95,42.21,158307.0,39.8882,40.1067,39.8597,40.1067,158307.0
2023-09-29 10:35:00,42.21,42.25,42.15,42.19,182571.0,40.1067,40.1447,40.0497,40.0877,182571.0
2023-09-29 10:40:00,42.2,42.23,42.11,42.18,117929.0,40.0972,40.1257,40.0117,40.0782,117929.0
2023-09-29 10:45:00,42.18,42.25,42.17,42.22,114699.0,40.0782,40.1447,40.0687,40.1162,114699.0
2023-09-29 10:50:00,42.22,42.24,42.17,42.21,96294.0,40.1162,40.1352,40.0687,40.1067,96294.0
2023-09-29 10:55:00,42.22,42.22,42.08,42.09,66796.0,40.1162,40.1162,39.9832,39.9927,66796.0
2023-09-29 11:00:00,42.08,42.11,41.96,41.99,140235.0,39.9832,40.0117,39.8692,39.8977,140235.0
2023-09-29 11:05:00,41.99,42.02,41.92,42.02,155751.0,39.8977,39.9262,39.8311,39.9262,155751.0
2023-09-29 11:10:00,42.02,42.13,42.02,42.12,121197.0,39.9262,40.0307,39.9262,40.0212,121197.0
2023-09-29 11:15:00,42.12,42.25,42.1,42.22,170450.0,40.0212,40.1447,40.0022,40.1162,170450.0
2023-09-29 11:20:00,42.22,42.36,42.21,42.34,102528.0,40.1162,40.2492,40.1067,40.2302,102528.0
2023-09-29 11:25:00,42.33,42.36,42.13,42.13,133452.0,40.2207,40.2492,40.0307,40.0307,133452.0
2023-09-29 11:30:00,42.12,42.22,42.07,42.08,134808.0,40.0212,40.1162,39.9737,39.9832,134808.0
2023-09-29 11:35:00,42.08,42.1,41.97,42.04,104511.0,39.9832,40.0022,39.8787,39.9452,104511.0
2023-09-29 11:40:00,42.03,42.08,42.0,42.02,137013.0,39.9357,39.9832,39.9072,39.9262,137013.0
2023-09-29 11:45:00,42.02,42.08,42.02,42.05,74424.0,39.9262,39.9832,39.9262,39.9547,74424.0
2023-09-29 11:50:00,42.05,42.06,41.95,42.01,75055.0,39.9547,39.9642,39.8597,39.9167,75055.0
2023-09-29 11:55:00,42.01,42.12,42.0,42.12,86822.0,39.9167,40.0212,39.9072,40.0212,86822.0
2023-09-29 12:00:00,42.12,42.25,42.1,42.25,82465.0,40.0212,40.1447,40.0022,40.1447,82465.0
2023-09-29 12:05:00,42.25,42.35,42.23,42.31,124959.0,40.1447,40.2397,40.1257,40.2017,124959.0
2023-09-29 12:10:00,42.32,42.33,42.19,42.23,181298.0,40.2112,40.2207,40.0877,40.1257,181298.0
2023-09-29 12:15:00,42.23,42.34,42.2,42.3,71370.0,40.1257,40.2302,40.0972,40.1922,71370.0
2023-09-29 12:20:00,42.31,42.34,42.25,42.25,78627.0,40.2017,40.2302,40.1447,40.1447,78627.0
2023-09-29 12:25:00,42.24,42.29,42.23,42.24,88917.0,40.1352,40.1827,40.1257,40.1352,88917.0
2023-09-29 12:30:00,42.24,42.26,42.15,42.18,53209.0,40.1352,40.1542,40.0497,40.0782,53209.0
2023-09-29 12:35:00,42.18,42.22,42.14,42.16,44414.0,40.0782,40.1162,40.0402,40.0592,44414.0
2023-09-29 12:40:00,42.16,42.26,42.15,42.23,104252.0,40.0592,40.1542,40.0497,40.1257,104252.0
2023-09-29 12:45:00,42.23,42.3,42.17,42.17,69236.0,40.1257,40.1922,40.0687,40.0687,69236.0
2023-09-29 12:50:00,42.18,42.18,42.06,42.06,133611.0,40.0782,40.0782,39.9642,39.9642,133611.0
2023-09-29 12:55:00,42.07,42.11,42.03,42.09,199877.0,39.9737,40.0117,39.9357,39.9927,199877.0
2023-09-29 13:00:00,42.08,42.08,41.9,41.94,145819.0,39.9832,39.9832,39.8121,39.8502,145819.0
2023-09-29 13:05:00,41.95,41.95,41.79,41.8,148750.0,39.8597,39.8597,39.7076,39.7171,148750.0
2023-09-29 13:10:00,41.79,41.83,41.77,41.8,118437.0,39.7076,39.7456,39.6886,39.7171,118437.0
2023-09-29 13:15:00,41.8,41.9,41.78,41.88,148664.0,39.7171,39.8121,39.6981,39.7931,148664.0
2023-09-29 13:20:00,41.87,41.94,41.87,41.9,195981.0,39.7836,39.8502,39.7836,39.8121,195981.0
2023-09-29 13:25:00,41.9,41.97,41.89,41.97,111094.0,39.8121,39.8787,39.8026,39.8787,111094.0
2023-09-29 13:30:00,41.97,41.97,41.88,41.9,246307.0,39.8787,39.8787,39.7931,39.8121,246307.0
2023-09-29 13:35:00,41.89,41.93,41.86,41.91,92203.0,39.8026,39.8406,39.7741,39.8216,92203.0
2023-09-29 13:40:00,41.91,41.94,41.88,41.88,75188.0,39.8216,39.8502,39.7931,39.7931,75188.0
2023-09-29 13:45:00,41.89,41.91,41.82,41.82,31600.0,39.8026,39.8216,39.7361,39.7361,31600.0
2023-09-29 13:50:00,41.83,41.87,41.79,41.82,45193.0,39.7456,39.7836,39.7076,39.7361,45193.0
2023-09-29 13:55:00,41.82,41.86,41.78,41.79,77376.0,39.7361,39.7741,39.6981,39.7076,77376.0
2023-09-29 14:00:00,41.78,41.81,41.72,41.81,259360.0,39.6981,39.7266,39.6411,39.7266,259360.0
2023-09-29 14:05:00,41.81,41.82,41.73,41.73,67230.0,39.7266,39.7361,39.6506,39.6506,67230.0
2023-09-29 14:10:00,41.73,41.81,41.71,41.79,101615.0,39.6506,39.7266,39.6316,39.7076,101615.0
2023-09-29 14:15:00,41.8,41.81,41.73,41.76,89243.0,39.7171,39.7266,39.6506,39.6791,89243.0
2023-09-29 14:20:00,41.76,41.81,41.74,41.8,78539.0,39.6791,39.7266,39.6601,39.7171,78539.0
2023-09-29 14:25:00,41.8,41.84,41.72,41.73,94510.0,39.7171,39.7551,39.6411,39.6506,94510.0
2023-09-29 14:30:00,41.73,41.77,41.7,41.75,192990.0,39.6506,39.6886,39.6221,39.6696,192990.0
2023-09-29 14:35:00,41.75,41.78,41.71,41.74,82575.0,39.6696,39.6981,39.6316,39.6601,82575.0
2023-09-29 14:40:00,41.74,41.83,41.74,41.81,151193.0,39.6601,39.7456,39.6601,39.7266,151193.0
2023-09-29 14:45:00,41.81,41.83,41.77,41.77,91104.0,39.7266,39.7456,39.6886,39.6886,91104.0
2023-09-29 14:50:00,41.77,41.81,41.76,41.8,100950.0,39.6886,39.7266,39.6791,39.7171,100950.0
2023-09-29 14:55:00,41.81,41.93,41.81,41.91,183758.0,39.7266,39.8406,39.7266,39.8216,183758.0
2023-09-29 15:00:00,41.92,41.96,41.79,41.82,145831.0,39.8311,39.8692,39.7076,39.7361,145831.0
2023-09-29 15:05:00,41.82,41.86,41.8,41.82,119570.0,39.7361,39.7741,39.7171,39.7361,119570.0
2023-09-29 15:10:00,41.81,41.89,41.78,41.84,92489.0,39.7266,39.8026,39.6981,39.7551,92489.0
2023-09-29 15:15:00,41.84,41.88,41.82,41.84,81212.0,39.7551,39.7931,39.7361,39.7551,81212.0
2023-09-29 15:20:00,41.84,41.85,41.78,41.79,158517.0,39.7551,39.7646,39.6981,39.7076,158517.0
2023-09-29 15:25:00,41.79,41.8,41.72,41.76,176115.0,39.7076,39.7171,39.6411,39.6791,176115.0
2023-09-29 15:30:00,41.76,41.77,41.65,41.65,160485.0,39.6791,39.6886,39.5746,39.5746,160485.0
2023-09-29 15:35:00,41.65,41.71,41.63,41.69,256509.0,39.5746,39.6316,39.5556,39.6126,256509.0
2023-09-29 15:40:00,41.69,41.71,41.64,41.66,403229.0,39.6126,39.6316,39.5651,39.5841,403229.0
2023-09-29 15:45:00,41.66,41.76,41.64,41.76,366210.0,39.5841,39.6791,39.5651,39.6791,366210.0
2023-09-29 15:50:00,41.75,41.88,41.75,41.77,724582.0,39.6696,39.7931,39.6696,39.6886,724582.0
2023-09-29 15:55:00,41.77,41.79,41.71,41.76,1008609.0,39.6886,39.7076,39.6316,39.6791,1008609.0
2023-10-02 09:30:00,41.74,41.88,41.54,41.73,669104.0,39.6601,39.7931,39.4701,39.6506,669104.0
2023-10-02 09:35:00,41.73,41.81,41.44,41.45,583691.0,39.6506,39.7266,39.3751,39.3846,583691.0
2023-10-02 09:40:00,41.46,41.47,41.16,41.22,733437.0,39.3941,39.4036,39.109,39.166,733437.0
2023-10-02 09:45:00,41.23,41.26,41.1,41.13,500712.0,39.1755,39.204,39.052,39.0805,500712.0
2023-10-02 09:50:00,41.12,41.26,41.05,41.26,389751.0,39.071,39.204,39.0045,39.204,389751.0
2023-10-02 09:55:00,41.25,41.35,41.24,41.29,228434.0,39.1945,39.2895,39.185,39.2325,228434.0
2023-10-02 10:00:00,41.3,41.49,41.24,41.39,511827.0,39.242,39.4226,39.185,39.3276,511827.0
2023-10-02 10:05:00,41.39,41.39,41.21,41.22,487559.0,39.3276,39.3276,39.1565,39.166,487559.0
2023-10-02 10:10:00,41.21,41.35,41.13,41.13,710280.0,39.1565,39.2895,39.0805,39.0805,710280.0
2023-10-02 10:15:00,41.13,41.32,41.1,41.27,634737.0,39.0805,39.261,39.052,39.2135,634737.0
2023-10-02 10:20:00,41.26,41.4,41.24,41.39,134804.0,39.204,39.3371,39.185,39.3276,134804.0
2023-10-02 10:25:00,41.38,41.38,41.23,41.26,170058.0,39.3181,39.3181,39.1755,39.204,170058.0
2023-10-02 10:30:00,41.26,41.27,41.19,41.21,200954.0,39.204,39.2135,39.1375,39.1565,200954.0
2023-10-02 10:35:00,41.21,41.22,41.0,41.05,296855.0,39.1565,39.166,38.957,39.0045,296855.0
2023-10-02 10:40:00,41.05,41.14,40.98,41.13,150628.0,39.0045,39.09,38.938,39.0805,150628.0
2023-10-02 10:45:00,41.14,41.17,41.04,41.09,89730.0,39.09,39.1185,38.995,39.0425,89730.0
2023-10-02 10:50:00,41.09,41.13,41.0,41.03,89471.0,39.0425,39.0805,38.957,38.9855,89471.0
2023-10-02 10:55:00,41.02,41.05,40.97,40.98,111626.0,38.976,39.0045,38.9285,38.938,111626.0
2023-10-02 11:00:00,40.98,41.06,40.93,40.96,434203.0,38.938,39.014,38.8905,38.919,434203.0
2023-10-02 11:05:00,40.96,41.0,40.93,40.97,96442.0,38.919,38.957,38.8905,38.9285,96442.0
2023-10-02 11:10:00,40.96,40.98,40.9,40.95,226246.0,38.919,38.938,38.862,38.9095,226246.0
2023-10-02 11:15:00,40.94,41.02,40.88,40.91,137914.0,38.9,38.976,38.843,38.8715,137914.0
2023-10-02 11:20:00,40.9,41.03,40.87,40.97,319742.0,38.862,38.9855,38.8335,38.9285,319742.0
2023-10-02 11:25:00,40.97,40.99,40.88,40.97,106338.0,38.9285,38.9475,38.843,38.9285,106338.0
2023-10-02 11:30:00,40.97,41.09,40.97,41.08,103549.0,38.9285,39.0425,38.9285,39.033,103549.0
2023-10-02 11:35:00,41.08,41.09,40.95,40.99,90000.0,39.033,39.0425,38.9095,38.9475,90000.0
2023-10-02 11:40:00,40.99,40.99,40.9,40.92,195381.0,38.9475,38.9475,38.862,38.881,195381.0
2023-10-02 11:45:00,40.92,40.93,40.87,40.92,107941.0,38.881,38.8905,38.8335,38.881,107941.0
2023-10-02 11:50:00,40.92,40.93,40.82,40.87,225648.0,38.881,38.8905,38.786,38.8335,225648.0
2023-10-02 11:55:00,40.86,40.88,40.8,40.87,197644.0,38.824,38.843,38.767,38.8335,197644.0
2023-10-02 12:00:00,40.87,40.88,40.8,40.81,229451.0,38.8335,38.843,38.767,38.7765,229451.0
2023-10-02 12:05:00,40.81,40.82,40.71,40.73,155192.0,38.7765,38.786,38.6814,38.7004,155192.0
2023-10-02 12:10:00,40.73,40.82,40.71,40.8,119122.0,38.7004,38.786,38.6814,38.767,119122.0
2023-10-02 12:15:00,40.81,40.87,40.8,40.85,78984.0,38.7765,38.8335,38.767,38.8145,78984.0
2023-10-02 12:20:00,40.84,40.88,40.81,40.86,51819.0,38.805,38.843,38.7765,38.824,51819.0
2023-10-02 12:25:00,40.87,40.9,40.81,40.82,54776.0,38.8335,38.862,38.7765,38.786,54776.0
2023-10-02 12:30:00,40.81,40.82,40.75,40.78,171270.0,38.7765,38.786,38.7194,38.748,171270.0
2023-10-02 12:35:00,40.77,40.79,40.71,40.76,147013.0,38.7385,38.7575,38.6814,38.7289,147013.0
2023-10-02 12:40:00,40.76,40.79,40.69,40.7,220838.0,38.7289,38.7575,38.6624,38.6719,220838.0
2023-10-02 12:45:00,40.7,40.76,40.66,40.66,131829.0,38.6719,38.7289,38.6339,38.6339,131829.0
2023-10-02 12:50:00,40.67,40.7,40.64,40.68,69478.0,38.6434,38.6719,38.6149,38.6529,69478.0
2023-10-02 12:55:00,40.69,40.71,40.67,40.71,55233.0,38.6624,38.6814,38.6434,38.6814,55233.0
2023-10-02 13:00:00,40.71,40.78,40.7,40.72,75508.0,38.6814,38.748,38.6719,38.6909,75508.0
2023-10-02 13:05:00,40.72,40.74,40.69,40.69,76394.0,38.6909,38.7099,38.6624,38.6624,76394.0
2023-10-02 13:10:00,40.69,40.71,40.64,40.65,90460.0,38.6624,38.6814,38.6149,38.6244,90460.0
2023-10-02 13:15:00,40.66,40.77,40.64,40.75,69451.0,38.6339,38.7385,38.6149,38.7194,69451.0
2023-10-02 13:20:00,40.76,40.78,40.72,40.77,184250.0,38.7289,38.748,38.6909,38.7385,184250.0
2023-10-02 13:25:00,40.78,40.83,40.75,40.76,71728.0,38.748,38.7955,38.7194,38.7289,71728.0
2023-10-02 13:30:00,40.77,40.78,40.66,40.68,52288.0,38.7385,38.748,38.6339,38.6529,52288.0
2023-10-02 13:35:00,40.67,40.67,40.63,40.65,69738.0,38.6434,38.6434,38.6054,38.6244,69738.0
2023-10-02 13:40:00,40.65,40.72,40.63,40.68,47112.0,38.6244,38.6909,38.6054,38.6529,47112.0
2023-10-02 13:45:00,40.67,40.72,40.66,40.71,55046.0,38.6434,38.6909,38.6339,38.6814,55046.0
2023-10-02 13:50:00,40.71,40.8,40.71,40.76,168601.0,38.6814,38.767,38.6814,38.7289,168601.0
2023-10-02 13:55:00,40.77,40.81,40.74,40.8,476794.0,38.7385,38.7765,38.7099,38.767,476794.0
2023-10-02 14:00:00,40.81,40.83,40.75,40.75,445438.0,38.7765,38.7955,38.7194,38.7194,445438.0
2023-10-02 14:05:00,40.75,40.81,40.75,40.78,74466.0,38.7194,38.7765,38.7194,38.748,74466.0
2023-10-02 14:10:00,40.79,40.91,40.78,40.84,126375.0,38.7575,38.8715,38.748,38.805,126375.0
2023-10-02 14:15:00,40.84,40.86,40.74,40.75,74152.0,38.805,38.824,38.7099,38.7194,74152.0
2023-10-02 14:20:00,40.75,40.77,40.72,40.73,58245.0,38.7194,38.7385,38.6909,38.7004,58245.0
2023-10-02 14:25:00,40.73,40.73,40.62,40.64,181363.0,38.7004,38.7004,38.5959,38.6149,181363.0
2023-10-02 14:30:00,40.64,40.71,40.63,40.66,152356.0,38.6149,38.6814,38.6054,38.6339,152356.0
2023-10-02 14:35:00,40.66,40.7,40.61,40.64,249221.0,38.6339,38.6719,38.5864,38.6149,249221.0
2023-10-02 14:40:00,40.64,40.66,40.6,40.62,142800.0,38.6149,38.6339,38.5769,38.5959,142800.0
2023-10-02 14:45:00,40.63,40.67,40.62,40.65,128833.0,38.6054,38.6434,38.5959,38.6244,128833.0
2023-10-02 14:50:00,40.65,40.68,40.61,40.62,260530.0,38.6244,38.6529,38.5864,38.5959,260530.0
2023-10-02 14:55:00,40.62,40.64,40.55,40.6,330994.0,38.5959,38.6149,38.5294,38.5769,330994.0
2023-10-02 15:00:00,40.6,40.63,40.56,40.59,199612.0,38.5769,38.6054,38.5389,38.5674,199612.0
2023-10-02 15:05:00,40.59,40.69,40.58,40.64,284580.0,38.5674,38.6624,38.5579,38.6149,284580.0
2023-10-02 15:10:00,40.64,40.64,40.56,40.57,258271.0,38.6149,38.6149,38.5389,38.5484,258271.0
2023-10-02 15:15:00,40.58,40.64,40.57,40.59,107968.0,38.5579,38.6149,38.5484,38.5674,107968.0
2023-10-02 15:20:00,40.58,40.67,40.56,40.66,192896.0,38.5579,38.6434,38.5389,38.6339,192896.0
2023-10-02 15:25:00,40.66,40.66,40.58,40.61,78448.0,38.6339,38.6339,38.5579,38.5864,78448.0
2023-10-02 15:30:00,40.6,40.65,40.59,40.64,201984.0,38.5769,38.6244,38.5674,38.6149,201984.0
2023-10-02 15:35:00,40.64,40.66,40.58,40.64,119590.0,38.6149,38.6339,38.5579,38.6149,119590.0
2023-10-02 15:40:00,40.64,40.65,40.6,40.62,293802.0,38.6149,38.6244,38.5769,38.5959,293802.0
2023-10-02 15:45:00,40.61,40.63,40.57,40.59,283441.0,38.5864,38.6054,38.5484,38.5674,283441.0
2023-10-02 15:50:00,40.59,40.72,40.55,40.72,596541.0,38.5674,38.6909,38.5294,38.6909,596541.0
2023-10-02 15:55:00,40.72,40.75,40.71,40.75,861771.0,38.6909,38.7194,38.6814,38.7194,861771.0
2023-10-03 09:30:00,40.46,40.53,40.27,40.42,1005700.0,38.4439,38.5104,38.2634,38.4059,1005700.0
2023-10-03 09:35:00,40.43,40.51,40.13,40.15,280674.0,38.4154,38.4914,38.1303,38.1493,280674.0
2023-10-03 09:40:00,40.15,40.16,39.96,40.08,451357.0,38.1493,38.1588,37.9688,38.0828,451357.0
2023-10-03 09:45:00,40.09,40.28,39.96,40.23,371825.0,38.0923,38.2729,37.9688,38.2254,371825.0
2023-10-03 09:50:00,40.23,40.47,40.18,40.33,425345.0,38.2254,38.4534,38.1779,38.3204,425345.0
2023-10-03 09:55:00,40.32,40.37,40.28,40.33,160891.0,38.3109,38.3584,38.2729,38.3204,160891.0
2023-10-03 10:00:00,40.33,40.33,40.11,40.13,839539.0,38.3204,38.3204,38.1113,38.1303,839539.0
2023-10-03 10:05:00,40.12,40.12,40.02,40.05,333597.0,38.1208,38.1208,38.0258,38.0543,333597.0
2023-10-03 10:10:00,40.04,40.15,40.0,40.06,238741.0,38.0448,38.1493,38.0068,38.0638,238741.0
2023-10-03 10:15:00,40.05,40.07,39.96,39.99,232695.0,38.0543,38.0733,37.9688,37.9973,232695.0
2023-10-03 10:20:00,39.99,40.08,39.97,40.01,242667.0,37.9973,38.0828,37.9783,38.0163,242667.0
2023-10-03 10:25:00,40.0,40.07,39.92,39.93,157269.0,38.0068,38.0733,37.9308,37.9403,157269.0
2023-10-03 10:30:00,39.94,39.99,39.86,39.91,351467.0,37.9498,37.9973,37.8738,37.9213,351467.0
2023-10-03 10:35:00,39.9,39.98,39.85,39.86,203708.0,37.9118,37.9878,37.8643,37.8738,203708.0
2023-10-03 10:40:00,39.86,39.95,39.83,39.86,138539.0,37.8738,37.9593,37.8453,37.8738,138539.0
2023-10-03 10:45:00,39.85,39.87,39.76,39.8,180319.0,37.8643,37.8833,37.7788,37.8168,180319.0
2023-10-03 10:50:00,39.8,39.8,39.71,39.78,105564.0,37.8168,37.8168,37.7313,37.7978,105564.0
2023-10-03 10:55:00,39.77,39.84,39.73,39.81,250820.0,37.7883,37.8548,37.7503,37.8263,250820.0
2023-10-03 11:00:00,39.8,39.87,39.73,39.75,337122.0,37.8168,37.8833,37.7503,37.7693,337122.0
2023-10-03 11:05:00,39.75,39.79,39.69,39.73,327272.0,37.7693,37.8073,37.7123,37.7503,327272.0
2023-10-03 11:10:00,39.74,39.78,39.68,39.77,200744.0,37.7598,37.7978,37.7028,37.7883,200744.0
2023-10-03 11:15:00,39.77,39.89,39.77,39.87,153214.0,37.7883,37.9023,37.7883,37.8833,153214.0
2023-10-03 11:20:00,39.86,39.94,39.84,39.87,172326.0,37.8738,37.9498,37.8548,37.8833,172326.0
2023-10-03 11:25:00,39.86,39.92,39.84,39.91,73092.0,37.8738,37.9308,37.8548,37.9213,73092.0
2023-10-03 11:30:00,39.9,39.97,39.83,39.85,123442.0,37.9118,37.9783,37.8453,37.8643,123442.0
2023-10-03 11:35:00,39.85,39.87,39.78,39.87,96896.0,37.8643,37.8833,37.7978,37.8833,96896.0
2023-10-03 11:40:00,39.88,39.91,39.84,39.89,350669.0,37.8928,37.9213,37.8548,37.9023,350669.0
2023-10-03 11:45:00,39.89,39.93,39.86,39.87,82072.0,37.9023,37.9403,37.8738,37.8833,82072.0
2023-10-03 11:50:00,39.88,39.91,39.84,39.86,113474.0,37.8928,37.9213,37.8548,37.8738,113474.0
2023-10-03 11:55:00,39.85,39.89,39.83,39.87,64344.0,37.8643,37.9023,37.8453,37.8833,64344.0
2023-10-03 12:00:00,39.87,40.04,39.85,40.01,174060.0,37.8833,38.0448,37.8643,38.0163,174060.0
2023-10-03 12:05:00,40.01,40.04,39.89,39.89,108159.0,38.0163,38.0448,37.9023,37.9023,108159.0
2023-10-03 12:10:00,39.89,39.89,39.83,39.89,142711.0,37.9023,37.9023,37.8453,37.9023,142711.0
2023-10-03 12:15:00,39.89,39.92,39.82,39.87,105168.0,37.9023,37.9308,37.8358,37.8833,105168.0
2023-10-03 12:20:00,39.86,39.87,39.78,39.85,225873.0,37.8738,37.8833,37.7978,37.8643,225873.0
2023-10-03 12:25:00,39.86,39.99,39.84,39.97,141943.0,37.8738,37.9973,37.8548,37.9783,141943.0
2023-10-03 12:30:00,39.98,40.02,39.96,39.98,80820.0,37.9878,38.0258,37.9688,37.9878,80820.0
2023-10-03 12:35:00,39.97,39.98,39.92,39.94,47604.0,37.9783,37.9878,37.9308,37.9498,47604.0
2023-10-03 12:40:00,39.93,40.01,39.83,39.84,86055.0,37.9403,38.0163,37.8453,37.8548,86055.0
2023-10-03 12:45:00,39.83,39.91,39.82,39.9,65866.0,37.8453,37.9213,37.8358,37.9118,65866.0
2023-10-03 12:50:00,39.89,39.9,39.84,39.87,66187.0,37.9023,37.9118,37.8548,37.8833,66187.0
2023-10-03 12:55:00,39.86,39.95,39.85,39.91,57824.0,37.8738,37.9593,37.8643,37.9213,57824.0
2023-10-03 13:00:00,39.91,40.0,39.91,39.97,82748.0,37.9213,38.0068,37.9213,37.9783,82748.0
2023-10-03 13:05:00,39.98,39.99,39.92,39.94,65324.0,37.9878,37.9973,37.9308,37.9498,65324.0
2023-10-03 13:10:00,39.94,39.98,39.92,39.97,46035.0,37.9498,37.9878,37.9308,37.9783,46035.0
2023-10-03 13:15:00,39.98,40.0,39.91,39.91,85925.0,37.9878,38.0068,37.9213,37.9213,85925.0
2023-10-03 13:20:00,39.91,39.92,39.87,39.9,75365.0,37.9213,37.9308,37.8833,37.9118,75365.0
2023-10-03 13:25:00,39.89,39.91,39.87,39.9,111449.0,37.9023,37.9213,37.8833,37.9118,111449.0
2023-10-03 13:30:00,39.9,39.92,39.86,39.87,54424.0,37.9118,37.9308,37.8738,37.8833,54424.0
2023-10-03 13:35:00,39.87,39.88,39.84,39.86,82534.0,37.8833,37.8928,37.8548,37.8738,82534.0
2023-10-03 13:40:00,39.87,39.93,39.87,39.91,33356.0,37.8833,37.9403,37.8833,37.9213,33356.0
2023-10-03 13:45:00,39.91,39.92,39.85,39.85,38860.0,37.9213,37.9308,37.8643,37.8643,38860.0
2023-10-03 13:50:00,39.86,39.88,39.82,39.85,67833.0,37.8738,37.8928,37.8358,37.8643,67833.0
2023-10-03 13:55:00,39.84,39.84,39.76,39.78,146523.0,37.8548,37.8548,37.7788,37.7978,146523.0
2023-10-03 14:00:00,39.78,39.81,39.75,39.77,142385.0,37.7978,37.8263,37.7693,37.7883,142385.0
2023-10-03 14:05:00,39.77,39.78,39.73,39.76,78689.0,37.7883,37.7978,37.7503,37.7788,78689.0
2023-10-03 14:10:00,39.76,39.77,39.72,39.76,117504.0,37.7788,37.7883,37.7408,37.7788,117504.0
2023-10-03 14:15:00,39.75,39.76,39.71,39.76,74679.0,37.7693,37.7788,37.7313,37.7788,74679.0
2023-10-03 14:20:00,39.76,39.78,39.73,39.77,83809.0,37.7788,37.7978,37.7503,37.7883,83809.0
2023-10-03 14:25:00,39.77,39.79,39.75,39.78,80920.0,37.7883,37.8073,37.7693,37.7978,80920.0
2023-10-03 14:30:00,39.78,39.82,39.77,39.81,81197.0,37.7978,37.8358,37.7883,37.8263,81197.0
2023-10-03 14:35:00,39.82,39.87,39.79,39.87,77618.0,37.8358,37.8833,37.8073,37.8833,77618.0
2023-10-03 14:40:00,39.86,39.86,39.78,39.81,355627.0,37.8738,37.8738,37.7978,37.8263,355627.0
2023-10-03 14:45:00,39.8,39.84,39.8,39.83,59714.0,37.8168,37.8548,37.8168,37.8453,59714.0
2023-10-03 14:50:00,39.83,39.89,39.82,39.87,191287.0,37.8453,37.9023,37.8358,37.8833,191287.0
2023-10-03 14:55:00,39.87,39.9,39.83,39.89,292560.0,37.8833,37.9118,37.8453,37.9023,292560.0
2023-10-03 15:00:00,39.88,39.89,39.78,39.83,300246.0,37.8928,37.9023,37.7978,37.8453,300246.0
2023-10-03 15:05:00,39.83,39.83,39.76,39.79,115088.0,37.8453,37.8453,37.7788,37.8073,115088.0
2023-10-03 15:10:00,39.8,39.81,39.77,39.79,58879.0,37.8168,37.8263,37.7883,37.8073,58879.0
2023-10-03 15:15:00,39.79,39.83,39.77,39.79,230394.0,37.8073,37.8453,37.7883,37.8073,230394.0
2023-10-03 15:20:00,39.79,39.83,39.76,39.82,93253.0,37.8073,37.8453,37.7788,37.8358,93253.0
2023-10-03 15:25:00,39.83,39.83,39.76,39.8,295138.0,37.8453,37.8453,37.7788,37.8168,295138.0
2023-10-03 15:30:00,39.8,39.83,39.75,39.76,257672.0,37.8168,37.8453,37.7693,37.7788,257672.0
2023-10-03 15:35:00,39.76,39.82,39.74,39.82,166636.0,37.7788,37.8358,37.7598,37.8358,166636.0
2023-10-03 15:40:00,39.82,39.94,39.8,39.94,210189.0,37.8358,37.9498,37.8168,37.9498,210189.0
2023-10-03 15:45:00,39.93,39.96,39.89,39.94,520948.0,37.9403,37.9688,37.9023,37.9498,520948.0
2023-10-03 15:50:00,39.93,39.97,39.9,39.9,454957.0,37.9403,37.9783,37.9118,37.9118,454957.0
2023-10-03 15:55:00,39.91,39.96,39.91,39.95,916278.0,37.9213,37.9688,37.9213,37.9593,916278.0
2023-10-04 09:30:00,39.97,40.13,39.94,40.06,729603.0,37.9783,38.1303,37.9498,38.0638,729603.0
2023-10-04 09:35:00,40.05,40.05,39.82,39.86,337974.0,38.0543,38.0543,37.8358,37.8738,337974.0
2023-10-04 09:40:00,39.86,39.9,39.66,39.66,402664.0,37.8738,37.9118,37.6838,37.6838,402664.0
2023-10-04 09:45:00,39.67,39.69,39.48,39.59,1068320.0,37.6933,37.7123,37.5127,37.6172,1068320.0
2023-10-04 09:50:00,39.59,39.69,39.55,39.61,286329.0,37.6172,37.7123,37.5792,37.6363,286329.0
2023-10-04 09:55:00,39.61,39.75,39.6,39.72,224285.0,37.6363,37.7693,37.6268,37.7408,224285.0
2023-10-04 10:00:00,39.71,39.78,39.6,39.65,287488.0,37.7313,37.7978,37.6268,37.6743,287488.0
2023-10-04 10:05:00,39.65,39.69,39.56,39.65,265843.0,37.6743,37.7123,37.5887,37.6743,265843.0
2023-10-04 10:10:00,39.65,39.67,39.54,39.6,159710.0,37.6743,37.6933,37.5697,37.6268,159710.0
2023-10-04 10:15:00,39.61,39.61,39.47,39.57,268246.0,37.6363,37.6363,37.5032,37.5982,268246.0
2023-10-04 10:20:00,39.58,39.63,39.52,39.58,208160.0,37.6077,37.6553,37.5507,37.6077,208160.0
2023-10-04 10:25:00,39.58,39.59,39.54,39.55,133220.0,37.6077,37.6172,37.5697,37.5792,133220.0
2023-10-04 10:30:00,39.54,39.67,39.54,39.65,92252.0,37.5697,37.6933,37.5697,37.6743,92252.0
2023-10-04 10:35:00,39.66,39.69,39.59,39.59,107017.0,37.6838,37.7123,37.6172,37.6172,107017.0
2023-10-04 10:40:00,39.59,39.62,39.54,39.55,80637.0,37.6172,37.6458,37.5697,37.5792,80637.0
2023-10-04 10:45:00,39.55,39.58,39.52,39.54,147848.0,37.5792,37.6077,37.5507,37.5697,147848.0
2023-10-04 10:50:00,39.54,39.6,39.53,39.58,101662.0,37.5697,37.6268,37.5602,37.6077,101662.0
2023-10-04 10:55:00,39.58,39.63,39.57,39.63,72865.0,37.6077,37.6553,37.5982,37.6553,72865.0
2023-10-04 11:00:00,39.64,39.66,39.59,39.66,51898.0,37.6648,37.6838,37.6172,37.6838,51898.0
2023-10-04 11:05:00,39.66,39.76,39.64,39.73,131672.0,37.6838,37.7788,37.6648,37.7503,131672.0
2023-10-04 11:10:00,39.74,39.77,39.69,39.7,125600.0,37.7598,37.7883,37.7123,37.7218,125600.0
2023-10-04 11:15:00,39.69,39.75,39.69,39.75,78703.0,37.7123,37.7693,37.7123,37.7693,78703.0
2023-10-04 11:20:00,39.76,39.79,39.69,39.71,58945.0,37.7788,37.8073,37.7123,37.7313,58945.0
2023-10-04 11:25:00,39.72,39.87,39.71,39.86,91032.0,37.7408,37.8833,37.7313,37.8738,91032.0
2023-10-04 11:30:00,39.85,39.85,39.71,39.79,99819.0,37.8643,37.8643,37.7313,37.8073,99819.0
2023-10-04 11:35:00,39.8,39.86,39.73,39.83,180176.0,37.8168,37.8738,37.7503,37.8453,180176.0
2023-10-04 11:40:00,39.83,39.9,39.8,39.88,127247.0,37.8453,37.9118,37.8168,37.8928,127247.0
2023-10-04 11:45:00,39.88,40.03,39.85,39.98,184176.0,37.8928,38.0353,37.8643,37.9878,184176.0
2023-10-04 11:50:00,39.98,40.03,39.91,40.02,298697.0,37.9878,38.0353,37.9213,38.0258,298697.0
2023-10-04 11:55:00,40.02,40.04,39.95,39.99,113577.0,38.0258,38.0448,37.9593,37.9973,113577.0
2023-10-04 12:00:00,39.99,39.99,39.92,39.94,61141.0,37.9973,37.9973,37.9308,37.9498,61141.0
2023-10-04 12:05:00,39.94,40.0,39.93,39.98,53331.0,37.9498,38.0068,37.9403,37.9878,53331.0
2023-10-04 12:10:00,39.99,40.07,39.99,40.04,56124.0,37.9973,38.0733,37.9973,38.0448,56124.0
2023-10-04 12:15:00,40.03,40.15,40.03,40.15,138350.0,38.0353,38.1493,38.0353,38.1493,138350.0
2023-10-04 12:20:00,40.16,40.17,40.08,40.09,134557.0,38.1588,38.1683,38.0828,38.0923,134557.0
2023-10-04 12:25:00,40.09,40.14,40.08,40.12,55224.0,38.0923,38.1398,38.0828,38.1208,55224.0
2023-10-04 12:30:00,40.12,40.24,40.11,40.24,121002.0,38.1208,38.2349,38.1113,38.2349,121002.0
2023-10-04 12:35:00,40.25,40.27,40.14,40.15,183174.0,38.2444,38.2634,38.1398,38.1493,183174.0
2023-10-04 12:40:00,40.15,40.16,40.09,40.09,66412.0,38.1493,38.1588,38.0923,38.0923,66412.0
2023-10-04 12:45:00,40.09,40.14,40.08,40.14,57305.0,38.0923,38.1398,38.0828,38.1398,57305.0
2023-10-04 12:50:00,40.14,40.2,40.13,40.16,183122.0,38.1398,38.1969,38.1303,38.1588,183122.0
2023-10-04 12:55:00,40.15,40.16,40.1,40.14,58357.0,38.1493,38.1588,38.1018,38.1398,58357.0
2023-10-04 13:00:00,40.13,40.17,40.07,40.1,161399.0,38.1303,38.1683,38.0733,38.1018,161399.0
2023-10-04 13:05:00,40.1,40.16,40.09,40.12,93266.0,38.1018,38.1588,38.0923,38.1208,93266.0
2023-10-04 13:10:00,40.12,40.12,40.06,40.06,51964.0,38.1208,38.1208,38.0638,38.0638,51964.0
2023-10-04 13:15:00,40.07,40.12,40.05,40.09,109711.0,38.0733,38.1208,38.0543,38.0923,109711.0
2023-10-04 13:20:00,40.08,40.1,40.0,40.0,44708.0,38.0828,38.1018,38.0068,38.0068,44708.0
2023-10-04 13:25:00,40.01,40.01,39.94,39.96,56713.0,38.0163,38.0163,37.9498,37.9688,56713.0
2023-10-04 13:30:00,39.95,39.97,39.88,39.94,267411.0,37.9593,37.9783,37.8928,37.9498,267411.0
2023-10-04 13:35:00,39.95,39.96,39.91,39.94,34278.0,37.9593,37.9688,37.9213,37.9498,34278.0
2023-10-04 13:40:00,39.93,39.99,39.9,39.98,46351.0,37.9403,37.9973,37.9118,37.9878,46351.0
2023-10-04 13:45:00,39.99,40.03,39.97,40.01,119924.0,37.9973,38.0353,37.9783,38.0163,119924.0
2023-10-04 13:50:00,40.01,40.01,39.94,39.95,70571.0,38.0163,38.0163,37.9498,37.9593,70571.0
2023-10-04 13:55:00,39.95,39.98,39.92,39.97,48443.0,37.9593,37.9878,37.9308,37.9783,48443.0
2023-10-04 14:00:00,39.97,40.02,39.95,40.0,101860.0,37.9783,38.0258,37.9593,38.0068,101860.0
2023-10-04 14:05:00,40.01,40.03,39.91,39.93,32046.0,38.0163,38.0353,37.9213,37.9403,32046.0
2023-10-04 14:10:00,39.92,39.97,39.91,39.93,46108.0,37.9308,37.9783,37.9213,37.9403,46108.0
2023-10-04 14:15:00,39.93,40.0,39.92,39.99,155192.0,37.9403,38.0068,37.9308,37.9973,155192.0
2023-10-04 14:20:00,39.99,39.99,39.87,39.89,43174.0,37.9973,37.9973,37.8833,37.9023,43174.0
2023-10-04 14:25:00,39.89,39.95,39.88,39.94,45973.0,37.9023,37.9593,37.8928,37.9498,45973.0
2023-10-04 14:30:00,39.94,39.98,39.9,39.91,48527.0,37.9498,37.9878,37.9118,37.9213,48527.0
2023-10-04 14:35:00,39.91,39.96,39.9,39.96,60628.0,37.9213,37.9688,37.9118,37.9688,60628.0
2023-10-04 14:40:00,39.95,39.97,39.93,39.95,93689.0,37.9593,37.9783,37.9403,37.9593,93689.0
2023-10-04 14:45:00,39.95,40.01,39.95,39.97,55695.0,37.9593,38.0163,37.9593,37.9783,55695.0
2023-10-04 14:50:00,39.96,39.98,39.94,39.97,60308.0,37.9688,37.9878,37.9498,37.9783,60308.0
2023-10-04 14:55:00,39.97,40.02,39.95,40.01,69712.0,37.9783,38.0258,37.9593,38.0163,69712.0
2023-10-04 15:00:00,40.01,40.08,40.0,40.04,190332.0,38.0163,38.0828,38.0068,38.0448,190332.0
2023-10-04 15:05:00,40.04,40.08,40.01,40.07,197499.0,38.0448,38.0828,38.0163,38.0733,197499.0
2023-10-04 15:10:00,40.07,40.14,40.05,40.11,139827.0,38.0733,38.1398,38.0543,38.1113,139827.0
2023-10-04 15:15:00,40.11,40.21,40.11,40.16,69727.0,38.1113,38.2064,38.1113,38.1588,69727.0
2023-10-04 15:20:00,40.16,40.21,40.15,40.21,132988.0,38.1588,38.2064,38.1493,38.2064,132988.0
2023-10-04 15:25:00,40.21,40.22,40.19,40.21,143966.0,38.2064,38.2159,38.1874,38.2064,143966.0
2023-10-04 15:30:00,40.22,40.3,40.22,40.3,162867.0,38.2159,38.2919,38.2159,38.2919,162867.0
2023-10-04 15:35:00,40.3,40.38,40.3,40.34,229911.0,38.2919,38.3679,38.2919,38.3299,229911.0
2023-10-04 15:40:00,40.34,40.37,40.33,40.35,296987.0,38.3299,38.3584,38.3204,38.3394,296987.0
2023-10-04 15:45:00,40.34,40.4,40.31,40.32,336475.0,38.3299,38.3869,38.3014,38.3109,336475.0
2023-10-04 15:50:00,40.32,40.34,40.25,40.33,450298.0,38.3109,38.3299,38.2444,38.3204,450298.0
2023-10-04 15:55:00,40.32,40.35,40.29,40.32,617879.0,38.3109,38.3394,38.2824,38.3109,617879.0
2023-10-05 09:30:00,40.28,40.56,40.08,40.4,476383.0,38.2729,38.5389,38.0828,38.3869,476383.0
2023-10-05 09:35:00,40.41,40.51,40.24,40.25,218171.0,38.3964,38.4914,38.2349,38.2444,218171.0
2023-10-05 09:40:00,40.25,40.31,40.17,40.2,160305.0,38.2444,38.3014,38.1683,38.1969,160305.0
2023-10-05 09:45:00,40.2,40.42,40.17,40.39,316703.0,38.1969,38.4059,38.1683,38.3774,316703.0
2023-10-05 09:50:00,40.39,40.56,40.39,40.55,146132.0,38.3774,38.5389,38.3774,38.5294,146132.0
2023-10-05 09:55:00,40.55,40.66,40.53,40.64,230711.0,38.5294,38.6339,38.5104,38.6149,230711.0
2023-10-05 10:00:00,40.65,40.67,40.53,40.6,127501.0,38.6244,38.6434,38.5104,38.5769,127501.0
2023-10-05 10:05:00,40.6,40.64,40.51,40.63,79433.0,38.5769,38.6149,38.4914,38.6054,79433.0
2023-10-05 10:10:00,40.62,40.65,40.48,40.63,139339.0,38.5959,38.6244,38.4629,38.6054,139339.0
2023-10-05 10:15:00,40.63,40.71,40.6,40.68,170096.0,38.6054,38.6814,38.5769,38.6529,170096.0
2023-10-05 10:20:00,40.69,40.71,40.6,40.62,137227.0,38.6624,38.6814,38.5769,38.5959,137227.0
2023-10-05 10:25:00,40.62,40.71,40.6,40.66,136466.0,38.5959,38.6814,38.5769,38.6339,136466.0
2023-10-05 10:30:00,40.66,40.69,40.57,40.6,107498.0,38.6339,38.6624,38.5484,38.5769,107498.0
2023-10-05 10:35:00,40.6,40.6,40.37,40.39,181185.0,38.5769,38.5769,38.3584,38.3774,181185.0
2023-10-05 10:40:00,40.39,40.5,40.38,40.5,134482.0,38.3774,38.4819,38.3679,38.4819,134482.0
2023-10-05 10:45:00,40.49,40.57,40.49,40.51,103171.0,38.4724,38.5484,38.4724,38.4914,103171.0
2023-10-05 10:50:00,40.51,40.53,40.41,40.48,197325.0,38.4914,38.5104,38.3964,38.4629,197325.0
2023-10-05 10:55:00,40.49,40.52,40.46,40.46,113757.0,38.4724,38.5009,38.4439,38.4439,113757.0
2023-10-05 11:00:00,40.46,40.46,40.39,40.41,214815.0,38.4439,38.4439,38.3774,38.3964,214815.0
2023-10-05 11:05:00,40.41,40.42,40.34,40.39,90580.0,38.3964,38.4059,38.3299,38.3774,90580.0
2023-10-05 11:10:00,40.39,40.47,40.37,40.43,54132.0,38.3774,38.4534,38.3584,38.4154,54132.0
2023-10-05 11:15:00,40.43,40.48,40.35,40.36,102266.0,38.4154,38.4629,38.3394,38.3489,102266.0
2023-10-05 11:20:00,40.36,40.46,40.34,40.43,65001.0,38.3489,38.4439,38.3299,38.4154,65001.0
2023-10-05 11:25:00,40.44,40.44,40.31,40.35,173061.0,38.4249,38.4249,38.3014,38.3394,173061.0
2023-10-05 11:30:00,40.35,40.35,40.3,40.33,130733.0,38.3394,38.3394,38.2919,38.3204,130733.0
2023-10-05 11:35:00,40.34,40.41,40.34,40.39,69465.0,38.3299,38.3964,38.3299,38.3774,69465.0
2023-10-05 11:40:00,40.4,40.44,40.33,40.34,36891.0,38.3869,38.4249,38.3204,38.3299,36891.0
2023-10-05 11:45:00,40.33,40.38,40.32,40.38,106171.0,38.3204,38.3679,38.3109,38.3679,106171.0
2023-10-05 11:50:00,40.37,40.41,40.36,40.38,192624.0,38.3584,38.3964,38.3489,38.3679,192624.0
2023-10-05 11:55:00,40.38,40.38,40.29,40.33,109204.0,38.3679,38.3679,38.2824,38.3204,109204.0
2023-10-05 12:00:00,40.32,40.37,40.31,40.35,87535.0,38.3109,38.3584,38.3014,38.3394,87535.0
2023-10-05 12:05:00,40.35,40.41,40.35,40.39,50674.0,38.3394,38.3964,38.3394,38.3774,50674.0
2023-10-05 12:10:00,40.39,40.46,40.39,40.43,207953.0,38.3774,38.4439,38.3774,38.4154,207953.0
2023-10-05 12:15:00,40.43,40.44,40.34,40.39,111401.0,38.4154,38.4249,38.3299,38.3774,111401.0
2023-10-05 12:20:00,40.39,40.45,40.38,40.4,120826.0,38.3774,38.4344,38.3679,38.3869,120826.0
2023-10-05 12:25:00,40.4,40.46,40.4,40.43,27855.0,38.3869,38.4439,38.3869,38.4154,27855.0
2023-10-05 12:30:00,40.43,40.47,40.41,40.43,51710.0,38.4154,38.4534,38.3964,38.4154,51710.0
2023-10-05 12:35:00,40.43,40.48,40.43,40.44,51734.0,38.4154,38.4629,38.4154,38.4249,51734.0
2023-10-05 12:40:00,40.44,40.44,40.38,40.4,34671.0,38.4249,38.4249,38.3679,38.3869,34671.0
2023-10-05 12:45:00,40.4,40.41,40.35,40.37,89227.0,38.3869,38.3964,38.3394,38.3584,89227.0
2023-10-05 12:50:00,40.37,40.44,40.37,40.41,54138.0,38.3584,38.4249,38.3584,38.3964,54138.0
2023-10-05 12:55:00,40.41,40.46,40.39,40.46,49853.0,38.3964,38.4439,38.3774,38.4439,49853.0
2023-10-05 13:00:00,40.46,40.49,40.41,40.43,58182.0,38.4439,38.4724,38.3964,38.4154,58182.0
2023-10-05 13:05:00,40.43,40.44,40.4,40.41,33461.0,38.4154,38.4249,38.3869,38.3964,33461.0
2023-10-05 13:10:00,40.41,40.47,40.4,40.46,40210.0,38.3964,38.4534,38.3869,38.4439,40210.0
2023-10-05 13:15:00,40.45,40.5,40.45,40.48,23792.0,38.4344,38.4819,38.4344,38.4629,23792.0
2023-10-05 13:20:00,40.48,40.56,40.48,40.52,153601.0,38.4629,38.5389,38.4629,38.5009,153601.0
2023-10-05 13:25:00,40.52,40.56,40.51,40.56,37634.0,38.5009,38.5389,38.4914,38.5389,37634.0
2023-10-05 13:30:00,40.56,40.61,40.48,40.59,428893.0,38.5389,38.5864,38.4629,38.5674,428893.0
2023-10-05 13:35:00,40.6,40.75,40.6,40.72,388011.0,38.5769,38.7194,38.5769,38.6909,388011.0
2023-10-05 13:40:00,40.72,40.8,40.71,40.8,212912.0,38.6909,38.767,38.6814,38.767,212912.0
2023-10-05 13:45:00,40.8,40.85,40.79,40.8,97342.0,38.767,38.8145,38.7575,38.767,97342.0
2023-10-05 13:50:00,40.8,40.83,40.78,40.8,81479.0,38.767,38.7955,38.748,38.767,81479.0
2023-10-05 13:55:00,40.81,40.84,40.79,40.83,24883.0,38.7765,38.805,38.7575,38.7955,24883.0
2023-10-05 14:00:00,40.83,40.91,40.83,40.9,140265.0,38.7955,38.8715,38.7955,38.862,140265.0
2023-10-05 14:05:00,40.89,40.91,40.85,40.89,208244.0,38.8525,38.8715,38.8145,38.8525,208244.0
2023-10-05 14:10:00,40.89,40.91,40.87,40.91,138989.0,38.8525,38.8715,38.8335,38.8715,138989.0
2023-10-05 14:15:00,40.91,40.98,40.91,40.95,185194.0,38.8715,38.938,38.8715,38.9095,185194.0
2023-10-05 14:20:00,40.96,40.97,40.87,40.88,92272.0,38.919,38.9285,38.8335,38.843,92272.0
2023-10-05 14:25:00,40.88,40.9,40.84,40.86,168865.0,38.843,38.862,38.805,38.824,168865.0
2023-10-05 14:30:00,40.86,40.97,40.86,40.97,70276.0,38.824,38.9285,38.824,38.9285,70276.0
2023-10-05 14:35:00,40.96,41.01,40.94,40.99,89046.0,38.919,38.9665,38.9,38.9475,89046.0
2023-10-05 14:40:00,40.99,41.04,40.96,40.99,202213.0,38.9475,38.995,38.919,38.9475,202213.0
2023-10-05 14:45:00,40.98,40.99,40.93,40.96,85335.0,38.938,38.9475,38.8905,38.919,85335.0
2023-10-05 14:50:00,40.96,40.98,40.94,40.96,121062.0,38.919,38.938,38.9,38.919,121062.0
2023-10-05 14:55:00,40.96,40.97,40.91,40.92,56643.0,38.919,38.9285,38.8715,38.881,56643.0
2023-10-05 15:00:00,40.92,40.96,40.89,40.89,42930.0,38.881,38.919,38.8525,38.8525,42930.0
2023-10-05 15:05:00,40.89,40.91,40.86,40.88,65150.0,38.8525,38.8715,38.824,38.843,65150.0
2023-10-05 15:10:00,40.88,40.88,40.79,40.82,174804.0,38.843,38.843,38.7575,38.786,174804.0
2023-10-05 15:15:00,40.82,40.86,40.79,40.85,104171.0,38.786,38.824,38.7575,38.8145,104171.0
2023-10-05 15:20:00,40.85,40.89,40.84,40.89,146218.0,38.8145,38.8525,38.805,38.8525,146218.0
2023-10-05 15:25:00,40.89,40.96,40.88,40.95,62597.0,38.8525,38.919,38.843,38.9095,62597.0
2023-10-05 15:30:00,40.96,40.98,40.92,40.93,84666.0,38.919,38.938,38.881,38.8905,84666.0
2023-10-05 15:35:00,40.94,40.97,40.93,40.95,83582.0,38.9,38.9285,38.8905,38.9095,83582.0
2023-10-05 15:40:00,40.95,41.06,40.95,41.04,217535.0,38.9095,39.014,38.9095,38.995,217535.0
2023-10-05 15:45:00,41.05,41.09,41.02,41.05,272639.0,39.0045,39.0425,38.976,39.0045,272639.0
2023-10-05 15:50:00,41.05,41.07,41.02,41.05,418014.0,39.0045,39.0235,38.976,39.0045,418014.0
2023-10-05 15:55:00,41.06,41.06,40.97,40.98,629157.0,39.014,39.014,38.9285,38.938,629157.0
2023-10-06 09:30:00,40.45,40.57,40.28,40.56,818734.0,38.4344,38.5484,38.2729,38.5389,818734.0
2023-10-06 09:35:00,40.55,40.69,40.43,40.53,447656.0,38.5294,38.6624,38.4154,38.5104,447656.0
2023-10-06 09:40:00,40.52,40.54,40.32,40.36,411834.0,38.5009,38.5199,38.3109,38.3489,411834.0
2023-10-06 09:45:00,40.37,40.44,40.24,40.34,701381.0,38.3584,38.4249,38.2349,38.3299,701381.0
2023-10-06 09:50:00,40.33,40.48,40.3,40.39,192982.0,38.3204,38.4629,38.2919,38.3774,192982.0
2023-10-06 09:55:00,40.41,40.5,40.36,40.48,140386.0,38.3964,38.4819,38.3489,38.4629,140386.0
2023-10-06 10:00:00,40.47,40.57,40.43,40.49,151200.0,38.4534,38.5484,38.4154,38.4724,151200.0
2023-10-06 10:05:00,40.49,40.49,40.36,40.39,107373.0,38.4724,38.4724,38.3489,38.3774,107373.0
2023-10-06 10:10:00,40.39,40.44,40.27,40.29,167616.0,38.3774,38.4249,38.2634,38.2824,167616.0
2023-10-06 10:15:00,40.29,40.31,40.17,40.21,321040.0,38.2824,38.3014,38.1683,38.2064,321040.0
2023-10-06 10:20:00,40.2,40.34,40.1,40.34,361662.0,38.1969,38.3299,38.1018,38.3299,361662.0
2023-10-06 10:25:00,40.35,40.37,40.27,40.36,200440.0,38.3394,38.3584,38.2634,38.3489,200440.0
2023-10-06 10:30:00,40.37,40.45,40.31,40.34,186312.0,38.3584,38.4344,38.3014,38.3299,186312.0
2023-10-06 10:35:00,40.33,40.47,40.33,40.46,180534.0,38.3204,38.4534,38.3204,38.4439,180534.0
2023-10-06 10:40:00,40.46,40.51,40.4,40.41,98161.0,38.4439,38.4914,38.3869,38.3964,98161.0
2023-10-06 10:45:00,40.41,40.44,40.32,40.34,102899.0,38.3964,38.4249,38.3109,38.3299,102899.0
2023-10-06 10:50:00,40.34,40.37,40.29,40.31,114987.0,38.3299,38.3584,38.2824,38.3014,114987.0
2023-10-06 10:55:00,40.31,40.41,40.3,40.39,53285.0,38.3014,38.3964,38.2919,38.3774,53285.0
2023-10-06 11:00:00,40.39,40.52,40.38,40.51,106079.0,38.3774,38.5009,38.3679,38.4914,106079.0
2023-10-06 11:05:00,40.52,40.64,40.5,40.64,255839.0,38.5009,38.6149,38.4819,38.6149,255839.0
2023-10-06 11:10:00,40.64,40.72,40.63,40.71,273673.0,38.6149,38.6909,38.6054,38.6814,273673.0
2023-10-06 11:15:00,40.71,40.78,40.66,40.68,292983.0,38.6814,38.748,38.6339,38.6529,292983.0
2023-10-06 11:20:00,40.68,40.8,40.68,40.78,89437.0,38.6529,38.767,38.6529,38.748,89437.0
2023-10-06 11:25:00,40.79,40.91,40.78,40.82,359838.0,38.7575,38.8715,38.748,38.786,359838.0
2023-10-06 11:30:00,40.83,40.85,40.71,40.81,302814.0,38.7955,38.8145,38.6814,38.7765,302814.0
2023-10-06 11:35:00,40.81,40.91,40.78,40.9,103334.0,38.7765,38.8715,38.748,38.862,103334.0
2023-10-06 11:40:00,40.91,41.09,40.9,41.09,132310.0,38.8715,39.0425,38.862,39.0425,132310.0
2023-10-06 11:45:00,41.09,41.2,41.03,41.19,155450.0,39.0425,39.147,38.9855,39.1375,155450.0
2023-10-06 11:50:00,41.2,41.31,41.18,41.29,255290.0,39.147,39.2515,39.128,39.2325,255290.0
2023-10-06 11:55:00,41.27,41.44,41.26,41.44,448568.0,39.2135,39.3751,39.204,39.3751,448568.0
2023-10-06 12:00:00,41.44,41.61,41.37,41.4,896219.0,39.3751,39.5366,39.3086,39.3371,896219.0
2023-10-06 12:05:00,41.4,41.51,41.38,41.42,264248.0,39.3371,39.4416,39.3181,39.3561,264248.0
2023-10-06 12:10:00,41.42,41.43,41.33,41.35,504203.0,39.3561,39.3656,39.2705,39.2895,504203.0
2023-10-06 12:15:00,41.34,41.38,41.31,41.37,95431.0,39.28,39.3181,39.2515,39.3086,95431.0
2023-10-06 12:20:00,41.38,41.39,41.17,41.18,210436.0,39.3181,39.3276,39.1185,39.128,210436.0
2023-10-06 12:25:00,41.16,41.22,41.11,41.16,118664.0,39.109,39.166,39.0615,39.109,118664.0
2023-10-06 12:30:00,41.16,41.17,41.05,41.05,50502.0,39.109,39.1185,39.0045,39.0045,50502.0
2023-10-06 12:35:00,41.05,41.09,41.0,41.02,204187.0,39.0045,39.0425,38.957,38.976,204187.0
2023-10-06 12:40:00,41.03,41.11,41.02,41.1,84502.0,38.9855,39.0615,38.976,39.052,84502.0
2023-10-06 12:45:00,41.1,41.17,41.07,41.12,275910.0,39.052,39.1185,39.0235,39.071,275910.0
2023-10-06 12:50:00,41.13,41.13,41.01,41.01,124077.0,39.0805,39.0805,38.9665,38.9665,124077.0
2023-10-06 12:55:00,41.0,41.06,40.98,41.04,131899.0,38.957,39.014,38.938,38.995,131899.0
2023-10-06 13:00:00,41.04,41.09,41.04,41.08,66827.0,38.995,39.0425,38.995,39.033,66827.0
2023-10-06 13:05:00,41.07,41.12,41.02,41.07,51717.0,39.0235,39.071,38.976,39.0235,51717.0
2023-10-06 13:10:00,41.08,41.16,41.04,41.15,175846.0,39.033,39.109,38.995,39.0995,175846.0
2023-10-06 13:15:00,41.16,41.17,41.12,41.14,32033.0,39.109,39.1185,39.071,39.09,32033.0
2023-10-06 13:20:00,41.14,41.19,41.1,41.17,167378.0,39.09,39.1375,39.052,39.1185,167378.0
2023-10-06 13:25:00,41.17,41.18,41.11,41.14,128164.0,39.1185,39.128,39.0615,39.09,128164.0
2023-10-06 13:30:00,41.14,41.21,41.13,41.2,132520.0,39.09,39.1565,39.0805,39.147,132520.0
2023-10-06 13:35:00,41.21,41.23,41.14,41.17,160781.0,39.1565,39.1755,39.09,39.1185,160781.0
2023-10-06 13:40:00,41.18,41.21,41.14,41.17,81391.0,39.128,39.1565,39.09,39.1185,81391.0
2023-10-06 13:45:00,41.16,41.24,41.14,41.23,189749.0,39.109,39.185,39.09,39.1755,189749.0
2023-10-06 13:50:00,41.23,41.24,41.2,41.2,78507.0,39.1755,39.185,39.147,39.147,78507.0
2023-10-06 13:55:00,41.21,41.24,41.19,41.23,192494.0,39.1565,39.185,39.1375,39.1755,192494.0
2023-10-06 14:00:00,41.24,41.3,41.21,41.28,99832.0,39.185,39.242,39.1565,39.223,99832.0
2023-10-06 14:05:00,41.29,41.33,41.24,41.31,138967.0,39.2325,39.2705,39.185,39.2515,138967.0
2023-10-06 14:10:00,41.3,41.35,41.29,41.32,156969.0,39.242,39.2895,39.2325,39.261,156969.0
2023-10-06 14:15:00,41.33,41.33,41.24,41.26,179535.0,39.2705,39.2705,39.185,39.204,179535.0
2023-10-06 14:20:00,41.26,41.29,41.24,41.28,146124.0,39.204,39.2325,39.185,39.223,146124.0
2023-10-06 14:25:00,41.27,41.37,41.26,41.37,60340.0,39.2135,39.3086,39.204,39.3086,60340.0
2023-10-06 14:30:00,41.37,41.39,41.34,41.36,60374.0,39.3086,39.3276,39.28,39.2991,60374.0
2023-10-06 14:35:00,41.36,41.41,41.34,41.38,98166.0,39.2991,39.3466,39.28,39.3181,98166.0
2023-10-06 14:40:00,41.38,41.4,41.36,41.4,124100.0,39.3181,39.3371,39.2991,39.3371,124100.0
2023-10-06 14:45:00,41.4,41.4,41.33,41.35,114418.0,39.3371,39.3371,39.2705,39.2895,114418.0
2023-10-06 14:50:00,41.35,41.35,41.29,41.3,72794.0,39.2895,39.2895,39.2325,39.242,72794.0
2023-10-06 14:55:00,41.29,41.31,41.26,41.29,70746.0,39.2325,39.2515,39.204,39.2325,70746.0
2023-10-06 15:00:00,41.29,41.32,41.27,41.28,156613.0,39.2325,39.261,39.2135,39.223,156613.0
2023-10-06 15:05:00,41.28,41.31,41.24,41.27,90522.0,39.223,39.2515,39.185,39.2135,90522.0
2023-10-06 15:10:00,41.27,41.28,41.18,41.19,67040.0,39.2135,39.223,39.128,39.1375,67040.0
2023-10-06 15:15:00,41.2,41.24,41.18,41.23,64038.0,39.147,39.185,39.128,39.1755,64038.0
2023-10-06 15:20:00,41.23,41.29,41.21,41.29,83537.0,39.1755,39.2325,39.1565,39.2325,83537.0
2023-10-06 15:25:00,41.28,41.28,41.24,41.26,74362.0,39.223,39.223,39.185,39.204,74362.0
2023-10-06 15:30:00,41.27,41.29,41.18,41.22,169666.0,39.2135,39.2325,39.128,39.166,169666.0
2023-10-06 15:35:00,41.21,41.29,41.21,41.29,199200.0,39.1565,39.2325,39.1565,39.2325,199200.0
2023-10-06 15:40:00,41.29,41.29,41.24,41.27,225652.0,39.2325,39.2325,39.185,39.2135,225652.0
2023-10-06 15:45:00,41.27,41.27,41.22,41.27,213705.0,39.2135,39.2135,39.166,39.2135,213705.0
2023-10-06 15:50:00,41.26,41.27,41.07,41.07,904296.0,39.204,39.2135,39.0235,39.0235,904296.0
2023-10-06 15:55:00,41.08,41.1,41.06,41.09,791799.0,39.033,39.052,39.014,39.0425,791799.0
2023-10-09 09:30:00,40.66,41.09,40.58,41.08,465123.0,38.6339,39.0425,38.5579,39.033,465123.0
2023-10-09 09:35:00,41.08,41.2,40.97,41.15,267427.0,39.033,39.147,38.9285,39.0995,267427.0
2023-10-09 09:40:00,41.15,41.21,41.04,41.09,349208.0,39.0995,39.1565,38.995,39.0425,349208.0
2023-10-09 09:45:00,41.09,41.12,40.76,40.79,306070.0,39.0425,39.071,38.7289,38.7575,306070.0
2023-10-09 09:50:00,40.78,40.82,40.65,40.76,157589.0,38.748,38.786,38.6244,38.7289,157589.0
2023-10-09 09:55:00,40.77,40.83,40.72,40.79,160347.0,38.7385,38.7955,38.6909,38.7575,160347.0
2023-10-09 10:00:00,40.78,40.81,40.68,40.69,122103.0,38.748,38.7765,38.6529,38.6624,122103.0
2023-10-09 10:05:00,40.68,40.68,40.6,40.67,93561.0,38.6529,38.6529,38.5769,38.6434,93561.0
2023-10-09 10:10:00,40.68,40.7,40.61,40.67,95134.0,38.6529,38.6719,38.5864,38.6434,95134.0
2023-10-09 10:15:00,40.67,40.71,40.62,40.68,56840.0,38.6434,38.6814,38.5959,38.6529,56840.0
2023-10-09 10:20:00,40.67,40.74,40.67,40.73,50123.0,38.6434,38.7099,38.6434,38.7004,50123.0
2023-10-09 10:25:00,40.73,40.8,40.72,40.79,88716.0,38.7004,38.767,38.6909,38.7575,88716.0
2023-10-09 10:30:00,40.79,40.88,40.77,40.81,59776.0,38.7575,38.843,38.7385,38.7765,59776.0
2023-10-09 10:35:00,40.81,40.9,40.8,40.88,40627.0,38.7765,38.862,38.767,38.843,40627.0
2023-10-09 10:40:00,40.88,40.9,40.83,40.89,458835.0,38.843,38.862,38.7955,38.8525,458835.0
2023-10-09 10:45:00,40.88,40.92,40.75,40.75,165332.0,38.843,38.881,38.7194,38.7194,165332.0
2023-10-09 10:50:00,40.75,40.76,40.7,40.75,77012.0,38.7194,38.7289,38.6719,38.7194,77012.0
2023-10-09 10:55:00,40.76,40.83,40.73,40.82,67365.0,38.7289,38.7955,38.7004,38.786,67365.0
2023-10-09 11:00:00,40.82,40.97,40.82,40.97,36431.0,38.786,38.9285,38.786,38.9285,36431.0
2023-10-09 11:05:00,40.97,41.06,40.97,41.05,74728.0,38.9285,39.014,38.9285,39.0045,74728.0
2023-10-09 11:10:00,41.05,41.06,41.0,41.04,55505.0,39.0045,39.014,38.957,38.995,55505.0
2023-10-09 11:15:00,41.05,41.08,41.03,41.04,75948.0,39.0045,39.033,38.9855,38.995,75948.0
2023-10-09 11:20:00,41.04,41.08,41.03,41.07,57792.0,38.995,39.033,38.9855,39.0235,57792.0
2023-10-09 11:25:00,41.07,41.16,41.07,41.14,116316.0,39.0235,39.109,39.0235,39.09,116316.0
2023-10-09 11:30:00,41.15,41.19,41.13,41.14,161942.0,39.0995,39.1375,39.0805,39.09,161942.0
2023-10-09 11:35:00,41.13,41.13,41.04,41.05,52439.0,39.0805,39.0805,38.995,39.0045,52439.0
2023-10-09 11:40:00,41.04,41.04,40.96,40.98,45901.0,38.995,38.995,38.919,38.938,45901.0
2023-10-09 11:45:00,40.97,40.99,40.89,40.95,96590.0,38.9285,38.9475,38.8525,38.9095,96590.0
2023-10-09 11:50:00,40.94,40.97,40.92,40.96,45593.0,38.9,38.9285,38.881,38.919,45593.0
2023-10-09 11:55:00,40.95,41.01,40.94,41.0,30391.0,38.9095,38.9665,38.9,38.957,30391.0
2023-10-09 12:00:00,41.01,41.01,40.93,40.95,80659.0,38.9665,38.9665,38.8905,38.9095,80659.0
2023-10-09 12:05:00,40.95,41.05,40.95,41.02,29484.0,38.9095,39.0045,38.9095,38.976,29484.0
2023-10-09 12:10:00,41.02,41.04,40.99,41.0,113570.0,38.976,38.995,38.9475,38.957,113570.0
2023-10-09 12:15:00,41.01,41.03,41.0,41.02,33737.0,38.9665,38.9855,38.957,38.976,33737.0
2023-10-09 12:20:00,41.02,41.05,40.98,40.99,49141.0,38.976,39.0045,38.938,38.9475,49141.0
2023-10-09 12:25:00,40.98,40.99,40.86,40.88,38712.0,38.938,38.9475,38.824,38.843,38712.0
2023-10-09 12:30:00,40.89,40.91,40.84,40.89,29938.0,38.8525,38.8715,38.805,38.8525,29938.0
2023-10-09 12:35:00,40.9,40.9,40.85,40.87,50587.0,38.862,38.862,38.8145,38.8335,50587.0
2023-10-09 12:40:00,40.87,40.87,40.83,40.83,25164.0,38.8335,38.8335,38.7955,38.7955,25164.0
2023-10-09 12:45:00,40.84,40.89,40.82,40.87,39633.0,38.805,38.8525,38.786,38.8335,39633.0
2023-10-09 12:50:00,40.88,40.91,40.86,40.9,90227.0,38.843,38.8715,38.824,38.862,90227.0
2023-10-09 12:55:00,40.89,40.91,40.82,40.86,33286.0,38.8525,38.8715,38.786,38.824,33286.0
2023-10-09 13:00:00,40.86,40.86,40.82,40.83,46754.0,38.824,38.824,38.786,38.7955,46754.0
2023-10-09 13:05:00,40.83,40.86,40.82,40.84,29579.0,38.7955,38.824,38.786,38.805,29579.0
2023-10-09 13:10:00,40.84,40.9,40.82,40.88,76556.0,38.805,38.862,38.786,38.843,76556.0
2023-10-09 13:15:00,40.88,40.94,40.88,40.91,29813.0,38.843,38.9,38.843,38.8715,29813.0
2023-10-09 13:20:00,40.91,40.95,40.89,40.94,35344.0,38.8715,38.9095,38.8525,38.9,35344.0
2023-10-09 13:25:00,40.94,40.97,40.93,40.97,32401.0,38.9,38.9285,38.8905,38.9285,32401.0
2023-10-09 13:30:00,40.97,41.03,40.96,41.01,91396.0,38.9285,38.9855,38.919,38.9665,91396.0
2023-10-09 13:35:00,41.01,41.04,40.96,41.02,48258.0,38.9665,38.995,38.919,38.976,48258.0
2023-10-09 13:40:00,41.02,41.16,41.02,41.16,38338.0,38.976,39.109,38.976,39.109,38338.0
2023-10-09 13:45:00,41.17,41.21,41.16,41.19,66680.0,39.1185,39.1565,39.109,39.1375,66680.0
2023-10-09 13:50:00,41.2,41.26,41.2,41.25,27564.0,39.147,39.204,39.147,39.1945,27564.0
2023-10-09 13:55:00,41.26,41.27,41.23,41.25,63763.0,39.204,39.2135,39.1755,39.1945,63763.0
2023-10-09 14:00:00,41.25,41.26,41.21,41.25,74677.0,39.1945,39.204,39.1565,39.1945,74677.0
2023-10-09 14:05:00,41.25,41.28,41.23,41.25,53009.0,39.1945,39.223,39.1755,39.1945,53009.0
2023-10-09 14:10:00,41.25,41.29,41.24,41.26,41738.0,39.1945,39.2325,39.185,39.204,41738.0
2023-10-09 14:15:00,41.26,41.3,41.26,41.28,52828.0,39.204,39.242,39.204,39.223,52828.0
2023-10-09 14:20:00,41.28,41.28,41.24,41.27,54875.0,39.223,39.223,39.185,39.2135,54875.0
2023-10-09 14:25:00,41.26,41.29,41.25,41.27,31130.0,39.204,39.2325,39.1945,39.2135,31130.0
2023-10-09 14:30:00,41.27,41.28,41.21,41.21,80634.0,39.2135,39.223,39.1565,39.1565,80634.0
2023-10-09 14:35:00,41.21,41.23,41.17,41.21,111736.0,39.1565,39.1755,39.1185,39.1565,111736.0
2023-10-09 14:40:00,41.22,41.28,41.22,41.25,49702.0,39.166,39.223,39.166,39.1945,49702.0
2023-10-09 14:45:00,41.25,41.25,41.21,41.23,35106.0,39.1945,39.1945,39.1565,39.1755,35106.0
2023-10-09 14:50:00,41.23,41.25,41.22,41.25,64904.0,39.1755,39.1945,39.166,39.1945,64904.0
2023-10-09 14:55:00,41.25,41.3,41.25,41.27,82656.0,39.1945,39.242,39.1945,39.2135,82656.0
2023-10-09 15:00:00,41.27,41.28,41.2,41.23,170154.0,39.2135,39.223,39.147,39.1755,170154.0
2023-10-09 15:05:00,41.23,41.27,41.22,41.23,62019.0,39.1755,39.2135,39.166,39.1755,62019.0
2023-10-09 15:10:00,41.23,41.24,41.15,41.16,72865.0,39.1755,39.185,39.0995,39.109,72865.0
2023-10-09 15:15:00,41.14,41.17,41.12,41.15,95607.0,39.09,39.1185,39.071,39.0995,95607.0
2023-10-09 15:20:00,41.15,41.19,41.13,41.19,41634.0,39.0995,39.1375,39.0805,39.1375,41634.0
2023-10-09 15:25:00,41.19,41.2,41.14,41.16,45106.0,39.1375,39.147,39.09,39.109,45106.0
2023-10-09 15:30:00,41.15,41.15,41.09,41.1,59605.0,39.0995,39.0995,39.0425,39.052,59605.0
2023-10-09 15:35:00,41.1,41.1,41.06,41.07,83492.0,39.052,39.052,39.014,39.0235,83492.0
2023-10-09 15:40:00,41.06,41.07,41.02,41.05,138966.0,39.014,39.0235,38.976,39.0045,138966.0
2023-10-09 15:45:00,41.05,41.08,41.02,41.03,94707.0,39.0045,39.033,38.976,38.9855,94707.0
2023-10-09 15:50:00,41.02,41.04,41.0,41.01,240962.0,38.976,38.995,38.957,38.9665,240962.0
2023-10-09 15:55:00,41.01,41.08,40.99,41.08,319672.0,38.9665,39.033,38.9475,39.033,319672.0
2023-10-10 09:30:00,41.42,41.74,41.41,41.68,737675.0,39.3561,39.6601,39.3466,39.6031,737675.0
2023-10-10 09:35:00,41.67,41.73,41.57,41.62,338813.0,39.5936,39.6506,39.4986,39.5461,338813.0
2023-10-10 09:40:00,41.62,41.65,41.39,41.4,481593.0,39.5461,39.5746,39.3276,39.3371,481593.0
2023-10-10 09:45:00,41.4,41.67,41.36,41.61,352084.0,39.3371,39.5936,39.2991,39.5366,352084.0
2023-10-10 09:50:00,41.62,41.69,41.6,41.64,100701.0,39.5461,39.6126,39.5271,39.5651,100701.0
2023-10-10 09:55:00,41.63,41.69,41.54,41.55,121614.0,39.5556,39.6126,39.4701,39.4796,121614.0
2023-10-10 10:00:00,41.56,41.59,41.5,41.52,149751.0,39.4891,39.5176,39.4321,39.4511,149751.0
2023-10-10 10:05:00,41.53,41.76,41.5,41.75,264893.0,39.4606,39.6791,39.4321,39.6696,264893.0
2023-10-10 10:10:00,41.75,41.83,41.74,41.81,257835.0,39.6696,39.7456,39.6601,39.7266,257835.0
2023-10-10 10:15:00,41.82,41.94,41.81,41.93,252630.0,39.7361,39.8502,39.7266,39.8406,252630.0
2023-10-10 10:20:00,41.94,42.0,41.92,41.94,237526.0,39.8502,39.9072,39.8311,39.8502,237526.0
2023-10-10 10:25:00,41.94,41.98,41.89,41.89,181035.0,39.8502,39.8882,39.8026,39.8026,181035.0
2023-10-10 10:30:00,41.9,41.99,41.83,41.94,259500.0,39.8121,39.8977,39.7456,39.8502,259500.0
2023-10-10 10:35:00,41.94,41.98,41.92,41.98,221611.0,39.8502,39.8882,39.8311,39.8882,221611.0
2023-10-10 10:40:00,41.98,42.02,41.94,41.96,204039.0,39.8882,39.9262,39.8502,39.8692,204039.0
2023-10-10 10:45:00,41.97,41.97,41.85,41.88,112526.0,39.8787,39.8787,39.7646,39.7931,112526.0
2023-10-10 10:50:00,41.88,41.92,41.81,41.89,101058.0,39.7931,39.8311,39.7266,39.8026,101058.0
2023-10-10 10:55:00,41.88,41.89,41.77,41.79,266649.0,39.7931,39.8026,39.6886,39.7076,266649.0
2023-10-10 11:00:00,41.79,41.79,41.71,41.77,228053.0,39.7076,39.7076,39.6316,39.6886,228053.0
2023-10-10 11:05:00,41.78,41.8,41.73,41.76,767578.0,39.6981,39.7171,39.6506,39.6791,767578.0
2023-10-10 11:10:00,41.76,41.8,41.76,41.79,389637.0,39.6791,39.7171,39.6791,39.7076,389637.0
2023-10-10 11:15:00,41.79,41.8,41.72,41.77,629196.0,39.7076,39.7171,39.6411,39.6886,629196.0
2023-10-10 11:20:00,41.77,41.78,41.73,41.74,83844.0,39.6886,39.6981,39.6506,39.6601,83844.0
2023-10-10 11:25:00,41.73,41.74,41.68,41.72,71860.0,39.6506,39.6601,39.6031,39.6411,71860.0
2023-10-10 11:30:00,41.71,41.79,41.7,41.77,104043.0,39.6316,39.7076,39.6221,39.6886,104043.0
2023-10-10 11:35:00,41.77,41.79,41.72,41.76,93627.0,39.6886,39.7076,39.6411,39.6791,93627.0
2023-10-10 11:40:00,41.77,41.79,41.76,41.77,212955.0,39.6886,39.7076,39.6791,39.6886,212955.0
2023-10-10 11:45:00,41.77,41.79,41.72,41.76,157903.0,39.6886,39.7076,39.6411,39.6791,157903.0
2023-10-10 11:50:00,41.76,41.82,41.76,41.82,111004.0,39.6791,39.7361,39.6791,39.7361,111004.0
2023-10-10 11:55:00,41.82,41.88,41.81,41.84,208237.0,39.7361,39.7931,39.7266,39.7551,208237.0
2023-10-10 12:00:00,41.85,41.91,41.84,41.9,185574.0,39.7646,39.8216,39.7551,39.8121,185574.0
2023-10-10 12:05:00,41.9,41.91,41.88,41.89,75153.0,39.8121,39.8216,39.7931,39.8026,75153.0
2023-10-10 12:10:00,41.89,41.93,41.88,41.9,106427.0,39.8026,39.8406,39.7931,39.8121,106427.0
2023-10-10 12:15:00,41.9,41.95,41.89,41.95,76922.0,39.8121,39.8597,39.8026,39.8597,76922.0
2023-10-10 12:20:00,41.94,42.01,41.94,42.0,172496.0,39.8502,39.9167,39.8502,39.9072,172496.0
2023-10-10 12:25:00,42.0,42.01,41.95,41.97,128951.0,39.9072,39.9167,39.8597,39.8787,128951.0
2023-10-10 12:30:00,41.97,42.01,41.95,42.01,90311.0,39.8787,39.9167,39.8597,39.9167,90311.0
2023-10-10 12:35:00,42.02,42.02,41.98,42.0,65780.0,39.9262,39.9262,39.8882,39.9072,65780.0
2023-10-10 12:40:00,42.01,42.01,41.95,41.96,48824.0,39.9167,39.9167,39.8597,39.8692,48824.0
2023-10-10 12:45:00,41.96,42.0,41.95,41.98,156308.0,39.8692,39.9072,39.8597,39.8882,156308.0
2023-10-10 12:50:00,41.98,42.04,41.97,42.04,168265.0,39.8882,39.9452,39.8787,39.9452,168265.0
2023-10-10 12:55:00,42.04,42.06,42.01,42.04,82393.0,39.9452,39.9642,39.9167,39.9452,82393.0
2023-10-10 13:00:00,42.04,42.04,41.89,41.89,166131.0,39.9452,39.9452,39.8026,39.8026,166131.0
2023-10-10 13:05:00,41.88,41.93,41.84,41.86,175541.0,39.7931,39.8406,39.7551,39.7741,175541.0
2023-10-10 13:10:00,41.86,41.88,41.81,41.85,87507.0,39.7741,39.7931,39.7266,39.7646,87507.0
2023-10-10 13:15:00,41.86,41.9,41.83,41.89,81191.0,39.7741,39.8121,39.7456,39.8026,81191.0
2023-10-10 13:20:00,41.9,41.97,41.88,41.95,119679.0,39.8121,39.8787,39.7931,39.8597,119679.0
2023-10-10 13:25:00,41.95,41.97,41.9,41.93,57753.0,39.8597,39.8787,39.8121,39.8406,57753.0
2023-10-10 13:30:00,41.93,41.95,41.88,41.89,78743.0,39.8406,39.8597,39.7931,39.8026,78743.0
2023-10-10 13:35:00,41.89,41.94,41.88,41.92,63306.0,39.8026,39.8502,39.7931,39.8311,63306.0
2023-10-10 13:40:00,41.92,41.97,41.92,41.96,49878.0,39.8311,39.8787,39.8311,39.8692,49878.0
2023-10-10 13:45:00,41.96,41.99,41.93,41.96,61840.0,39.8692,39.8977,39.8406,39.8692,61840.0
2023-10-10 13:50:00,41.96,41.97,41.91,41.94,47803.0,39.8692,39.8787,39.8216,39.8502,47803.0
2023-10-10 13:55:00,41.94,41.97,41.94,41.97,34441.0,39.8502,39.8787,39.8502,39.8787,34441.0
2023-10-10 14:00:00,41.97,41.98,41.93,41.93,92253.0,39.8787,39.8882,39.8406,39.8406,92253.0
2023-10-10 14:05:00,41.93,41.95,41.91,41.91,45454.0,39.8406,39.8597,39.8216,39.8216,45454.0
2023-10-10 14:10:00,41.91,41.93,41.84,41.84,65276.0,39.8216,39.8406,39.7551,39.7551,65276.0
2023-10-10 14:15:00,41.83,41.84,41.77,41.82,79854.0,39.7456,39.7551,39.6886,39.7361,79854.0
2023-10-10 14:20:00,41.82,41.82,41.76,41.77,35633.0,39.7361,39.7361,39.6791,39.6886,35633.0
2023-10-10 14:25:00,41.77,41.83,41.72,41.8,99938.0,39.6886,39.7456,39.6411,39.7171,99938.0
2023-10-10 14:30:00,41.81,41.88,41.8,41.87,53797.0,39.7266,39.7931,39.7171,39.7836,53797.0
2023-10-10 14:35:00,41.87,41.89,41.81,41.86,121287.0,39.7836,39.8026,39.7266,39.7741,121287.0
2023-10-10 14:40:00,41.86,41.93,41.84,41.91,57799.0,39.7741,39.8406,39.7551,39.8216,57799.0
2023-10-10 14:45:00,41.91,41.97,41.87,41.88,327559.0,39.8216,39.8787,39.7836,39.7931,327559.0
2023-10-10 14:50:00,41.88,41.89,41.79,41.8,115105.0,39.7931,39.8026,39.7076,39.7171,115105.0
2023-10-10 14:55:00,41.8,41.8,41.77,41.78,62610.0,39.7171,39.7171,39.6886,39.6981,62610.0
2023-10-10 15:00:00,41.78,41.81,41.76,41.77,103556.0,39.6981,39.7266,39.6791,39.6886,103556.0
2023-10-10 15:05:00,41.77,41.78,41.74,41.78,67789.0,39.6886,39.6981,39.6601,39.6981,67789.0
2023-10-10 15:10:00,41.77,41.78,41.75,41.77,51558.0,39.6886,39.6981,39.6696,39.6886,51558.0
2023-10-10 15:15:00,41.77,41.8,41.74,41.75,56145.0,39.6886,39.7171,39.6601,39.6696,56145.0
2023-10-10 15:20:00,41.75,41.75,41.69,41.72,76336.0,39.6696,39.6696,39.6126,39.6411,76336.0
2023-10-10 15:25:00,41.71,41.71,41.67,41.68,115996.0,39.6316,39.6316,39.5936,39.6031,115996.0
2023-10-10 15:30:00,41.67,41.67,41.62,41.64,123447.0,39.5936,39.5936,39.5461,39.5651,123447.0
2023-10-10 15:35:00,41.64,41.69,41.62,41.68,151240.0,39.5651,39.6126,39.5461,39.6031,151240.0
2023-10-10 15:40:00,41.68,41.73,41.67,41.73,154120.0,39.6031,39.6506,39.5936,39.6506,154120.0
2023-10-10 15:45:00,41.73,41.76,41.7,41.76,165747.0,39.6506,39.6791,39.6221,39.6791,165747.0
2023-10-10 15:50:00,41.76,41.79,41.69,41.7,349245.0,39.6791,39.7076,39.6126,39.6221,349245.0
2023-10-10 15:55:00,41.71,41.73,41.67,41.72,322681.0,39.6316,39.6506,39.5936,39.6411,322681.0
2023-10-11 09:30:00,41.87,42.15,41.8,42.12,436860.0,39.7836,40.0497,39.7171,40.0212,436860.0
2023-10-11 09:35:00,42.12,42.3,42.11,42.23,590696.0,40.0212,40.1922,40.0117,40.1257,590696.0
2023-10-11 09:40:00,42.24,42.45,42.23,42.41,717744.0,40.1352,40.3347,40.1257,40.2967,717744.0
2023-10-11 09:45:00,42.4,42.41,42.21,42.23,168598.0,40.2872,40.2967,40.1067,40.1257,168598.0
2023-10-11 09:50:00,42.22,42.22,41.97,42.02,137679.0,40.1162,40.1162,39.8787,39.9262,137679.0
2023-10-11 09:55:00,42.01,42.1,41.99,42.07,136794.0,39.9167,40.0022,39.8977,39.9737,136794.0
2023-10-11 10:00:00,42.07,42.21,42.03,42.19,239790.0,39.9737,40.1067,39.9357,40.0877,239790.0
2023-10-11 10:05:00,42.2,42.21,42.1,42.14,241338.0,40.0972,40.1067,40.0022,40.0402,241338.0
2023-10-11 10:10:00,42.14,42.14,42.03,42.05,116677.0,40.0402,40.0402,39.9357,39.9547,116677.0
2023-10-11 10:15:00,42.04,42.07,41.99,42.05,92764.0,39.9452,39.9737,39.8977,39.9547,92764.0
2023-10-11 10:20:00,42.04,42.06,41.94,41.96,144317.0,39.9452,39.9642,39.8502,39.8692,144317.0
2023-10-11 10:25:00,41.96,42.04,41.93,42.03,137119.0,39.8692,39.9452,39.8406,39.9357,137119.0
2023-10-11 10:30:00,42.04,42.07,41.92,41.94,117320.0,39.9452,39.9737,39.8311,39.8502,117320.0
2023-10-11 10:35:00,41.93,41.96,41.85,41.94,98578.0,39.8406,39.8692,39.7646,39.8502,98578.0
2023-10-11 10:40:00,41.94,41.99,41.91,41.98,54065.0,39.8502,39.8977,39.8216,39.8882,54065.0
2023-10-11 10:45:00,41.98,41.99,41.92,41.97,97937.0,39.8882,39.8977,39.8311,39.8787,97937.0
2023-10-11 10:50:00,41.98,42.04,41.96,42.02,167768.0,39.8882,39.9452,39.8692,39.9262,167768.0
2023-10-11 10:55:00,42.02,42.09,42.0,42.08,88298.0,39.9262,39.9927,39.9072,39.9832,88298.0
2023-10-11 11:00:00,42.08,42.1,42.03,42.05,40472.0,39.9832,40.0022,39.9357,39.9547,40472.0
2023-10-11 11:05:00,42.06,42.07,41.93,41.95,38043.0,39.9642,39.9737,39.8406,39.8597,38043.0
2023-10-11 11:10:00,41.94,41.94,41.79,41.8,70393.0,39.8502,39.8502,39.7076,39.7171,70393.0
2023-10-11 11:15:00,41.8,41.8,41.63,41.66,180032.0,39.7171,39.7171,39.5556,39.5841,180032.0
2023-10-11 11:20:00,41.65,41.8,41.62,41.79,101071.0,39.5746,39.7171,39.5461,39.7076,101071.0
2023-10-11 11:25:00,41.78,41.79,41.73,41.73,32156.0,39.6981,39.7076,39.6506,39.6506,32156.0
2023-10-11 11:30:00,41.73,41.82,41.73,41.81,73046.0,39.6506,39.7361,39.6506,39.7266,73046.0
2023-10-11 11:35:00,41.8,41.81,41.72,41.73,46868.0,39.7171,39.7266,39.6411,39.6506,46868.0
2023-10-11 11:40:00,41.73,41.73,41.66,41.67,46650.0,39.6506,39.6506,39.5841,39.5936,46650.0
2023-10-11 11:45:00,41.67,41.71,41.67,41.69,46383.0,39.5936,39.6316,39.5936,39.6126,46383.0
2023-10-11 11:50:00,41.69,41.74,41.68,41.71,35883.0,39.6126,39.6601,39.6031,39.6316,35883.0
2023-10-11 11:55:00,41.7,41.7,41.64,41.66,110499.0,39.6221,39.6221,39.5651,39.5841,110499.0
2023-10-11 12:00:00,41.66,41.69,41.64,41.65,52776.0,39.5841,39.6126,39.5651,39.5746,52776.0
2023-10-11 12:05:00,41.65,41.68,41.61,41.67,78020.0,39.5746,39.6031,39.5366,39.5936,78020.0
2023-10-11 12:10:00,41.67,41.68,41.62,41.63,47841.0,39.5936,39.6031,39.5461,39.5556,47841.0
2023-10-11 12:15:00,41.62,41.62,41.54,41.57,67051.0,39.5461,39.5461,39.4701,39.4986,67051.0
2023-10-11 12:20:00,41.58,41.58,41.44,41.45,280762.0,39.5081,39.5081,39.3751,39.3846,280762.0
2023-10-11 12:25:00,41.45,41.47,41.42,41.44,156441.0,39.3846,39.4036,39.3561,39.3751,156441.0
2023-10-11 12:30:00,41.44,41.44,41.37,41.39,365528.0,39.3751,39.3751,39.3086,39.3276,365528.0
2023-10-11 12:35:00,41.4,41.44,41.37,41.41,302013.0,39.3371,39.3751,39.3086,39.3466,302013.0
2023-10-11 12:40:00,41.42,41.45,41.4,41.4,141148.0,39.3561,39.3846,39.3371,39.3371,141148.0
2023-10-11 12:45:00,41.4,41.41,41.32,41.37,182520.0,39.3371,39.3466,39.261,39.3086,182520.0
2023-10-11 12:50:00,41.37,41.41,41.36,41.4,204645.0,39.3086,39.3466,39.2991,39.3371,204645.0
2023-10-11 12:55:00,41.4,41.47,41.37,41.47,75247.0,39.3371,39.4036,39.3086,39.4036,75247.0
2023-10-11 13:00:00,41.47,41.55,41.47,41.51,276125.0,39.4036,39.4796,39.4036,39.4416,276125.0
2023-10-11 13:05:00,41.52,41.56,41.5,41.55,77467.0,39.4511,39.4891,39.4321,39.4796,77467.0
2023-10-11 13:10:00,41.55,41.56,41.5,41.55,32953.0,39.4796,39.4891,39.4321,39.4796,32953.0
2023-10-11 13:15:00,41.55,41.56,41.46,41.47,171116.0,39.4796,39.4891,39.3941,39.4036,171116.0
2023-10-11 13:20:00,41.47,41.51,41.44,41.5,30569.0,39.4036,39.4416,39.3751,39.4321,30569.0
2023-10-11 13:25:00,41.49,41.53,41.48,41.5,153769.0,39.4226,39.4606,39.4131,39.4321,153769.0
2023-10-11 13:30:00,41.5,41.51,41.47,41.48,53649.0,39.4321,39.4416,39.4036,39.4131,53649.0
2023-10-11 13:35:00,41.47,41.49,41.43,41.47,82708.0,39.4036,39.4226,39.3656,39.4036,82708.0
2023-10-11 13:40:00,41.47,41.5,41.42,41.45,170917.0,39.4036,39.4321,39.3561,39.3846,170917.0
2023-10-11 13:45:00,41.44,41.47,41.43,41.46,57273.0,39.3751,39.4036,39.3656,39.3941,57273.0
2023-10-11 13:50:00,41.46,41.55,41.45,41.54,58046.0,39.3941,39.4796,39.3846,39.4701,58046.0
2023-10-11 13:55:00,41.54,41.57,41.53,41.57,44503.0,39.4701,39.4986,39.4606,39.4986,44503.0
2023-10-11 14:00:00,41.56,41.66,41.56,41.58,94496.0,39.4891,39.5841,39.4891,39.5081,94496.0
2023-10-11 14:05:00,41.57,41.62,41.56,41.59,67752.0,39.4986,39.5461,39.4891,39.5176,67752.0
2023-10-11 14:10:00,41.59,41.71,41.59,41.71,164232.0,39.5176,39.6316,39.5176,39.6316,164232.0
2023-10-11 14:15:00,41.71,41.75,41.68,41.7,117030.0,39.6316,39.6696,39.6031,39.6221,117030.0
2023-10-11 14:20:00,41.69,41.75,41.69,41.75,63043.0,39.6126,39.6696,39.6126,39.6696,63043.0
2023-10-11 14:25:00,41.74,41.79,41.68,41.7,101192.0,39.6601,39.7076,39.6031,39.6221,101192.0
2023-10-11 14:30:00,41.7,41.75,41.7,41.73,85373.0,39.6221,39.6696,39.6221,39.6506,85373.0
2023-10-11 14:35:00,41.73,41.77,41.71,41.73,69595.0,39.6506,39.6886,39.6316,39.6506,69595.0
2023-10-11 14:40:00,41.72,41.77,41.71,41.75,48161.0,39.6411,39.6886,39.6316,39.6696,48161.0
2023-10-11 14:45:00,41.75,41.77,41.71,41.74,32707.0,39.6696,39.6886,39.6316,39.6601,32707.0
2023-10-11 14:50:00,41.74,41.76,41.7,41.75,51345.0,39.6601,39.6791,39.6221,39.6696,51345.0
2023-10-11 14:55:00,41.74,41.76,41.7,41.73,44293.0,39.6601,39.6791,39.6221,39.6506,44293.0
2023-10-11 15:00:00,41.73,41.75,41.71,41.73,29344.0,39.6506,39.6696,39.6316,39.6506,29344.0
2023-10-11 15:05:00,41.73,41.76,41.72,41.75,77882.0,39.6506,39.6791,39.6411,39.6696,77882.0
2023-10-11 15:10:00,41.76,41.77,41.71,41.72,46826.0,39.6791,39.6886,39.6316,39.6411,46826.0
2023-10-11 15:15:00,41.72,41.73,41.67,41.7,86614.0,39.6411,39.6506,39.5936,39.6221,86614.0
2023-10-11 15:20:00,41.7,41.7,41.66,41.69,98918.0,39.6221,39.6221,39.5841,39.6126,98918.0
2023-10-11 15:25:00,41.69,41.74,41.66,41.72,70813.0,39.6126,39.6601,39.5841,39.6411,70813.0
2023-10-11 15:30:00,41.72,41.74,41.7,41.73,258579.0,39.6411,39.6601,39.6221,39.6506,258579.0
2023-10-11 15:35:00,41.72,41.79,41.71,41.77,193721.0,39.6411,39.7076,39.6316,39.6886,193721.0
2023-10-11 15:40:00,41.77,41.79,41.74,41.75,84113.0,39.6886,39.7076,39.6601,39.6696,84113.0
2023-10-11 15:45:00,41.74,41.77,41.69,41.69,143279.0,39.6601,39.6886,39.6126,39.6126,143279.0
2023-10-11 15:50:00,41.7,41.75,41.69,41.75,236230.0,39.6221,39.6696,39.6126,39.6696,236230.0
2023-10-11 15:55:00,41.74,41.78,41.73,41.75,368739.0,39.6601,39.6981,39.6506,39.6696,368739.0
2023-10-12 09:30:00,41.75,41.93,41.16,41.25,695055.0,39.6696,39.8406,39.109,39.1945,695055.0
2023-10-12 09:35:00,41.28,41.32,41.09,41.13,268323.0,39.223,39.261,39.0425,39.0805,268323.0
2023-10-12 09:40:00,41.14,41.24,41.07,41.13,245019.0,39.09,39.185,39.0235,39.0805,245019.0
2023-10-12 09:45:00,41.12,41.27,41.1,41.16,222283.0,39.071,39.2135,39.052,39.109,222283.0
2023-10-12 09:50:00,41.15,41.21,41.1,41.12,462903.0,39.0995,39.1565,39.052,39.071,462903.0
2023-10-12 09:55:00,41.11,41.2,41.1,41.13,181871.0,39.0615,39.147,39.052,39.0805,181871.0
2023-10-12 10:00:00,41.13,41.17,41.02,41.07,172588.0,39.0805,39.1185,38.976,39.0235,172588.0
2023-10-12 10:05:00,41.07,41.12,41.01,41.11,140545.0,39.0235,39.071,38.9665,39.0615,140545.0
2023-10-12 10:10:00,41.11,41.16,41.08,41.12,189657.0,39.0615,39.109,39.033,39.071,189657.0
2023-10-12 10:15:00,41.12,41.22,41.09,41.2,130123.0,39.071,39.166,39.0425,39.147,130123.0
2023-10-12 10:20:00,41.2,41.26,41.16,41.26,86651.0,39.147,39.204,39.109,39.204,86651.0
2023-10-12 10:25:00,41.26,41.35,41.24,41.32,382321.0,39.204,39.2895,39.185,39.261,382321.0
2023-10-12 10:30:00,41.32,41.4,41.32,41.38,443512.0,39.261,39.3371,39.261,39.3181,443512.0
2023-10-12 10:35:00,41.38,41.44,41.36,41.42,254374.0,39.3181,39.3751,39.2991,39.3561,254374.0
2023-10-12 10:40:00,41.43,41.49,41.41,41.41,132276.0,39.3656,39.4226,39.3466,39.3466,132276.0
2023-10-12 10:45:00,41.41,41.48,41.41,41.41,184332.0,39.3466,39.4131,39.3466,39.3466,184332.0
2023-10-12 10:50:00,41.41,41.42,41.28,41.3,172462.0,39.3466,39.3561,39.223,39.242,172462.0
2023-10-12 10:55:00,41.3,41.36,41.28,41.35,98305.0,39.242,39.2991,39.223,39.2895,98305.0
2023-10-12 11:00:00,41.36,41.38,41.29,41.31,161592.0,39.2991,39.3181,39.2325,39.2515,161592.0
2023-10-12 11:05:00,41.32,41.33,41.23,41.28,143327.0,39.261,39.2705,39.1755,39.223,143327.0
2023-10-12 11:10:00,41.28,41.3,41.25,41.29,89557.0,39.223,39.242,39.1945,39.2325,89557.0
2023-10-12 11:15:00,41.29,41.3,41.21,41.21,70822.0,39.2325,39.242,39.1565,39.1565,70822.0
2023-10-12 11:20:00,41.21,41.29,41.21,41.28,69287.0,39.1565,39.2325,39.1565,39.223,69287.0
2023-10-12 11:25:00,41.29,41.39,41.28,41.38,137488.0,39.2325,39.3276,39.223,39.3181,137488.0
2023-10-12 11:30:00,41.38,41.38,41.29,41.32,69807.0,39.3181,39.3181,39.2325,39.261,69807.0
2023-10-12 11:35:00,41.32,41.32,41.26,41.29,66921.0,39.261,39.261,39.204,39.2325,66921.0
2023-10-12 11:40:00,41.28,41.28,41.13,41.15,361178.0,39.223,39.223,39.0805,39.0995,361178.0
2023-10-12 11:45:00,41.14,41.18,41.03,41.04,379216.0,39.09,39.128,38.9855,38.995,379216.0
2023-10-12 11:50:00,41.04,41.18,41.02,41.17,105007.0,38.995,39.128,38.976,39.1185,105007.0
2023-10-12 11:55:00,41.16,41.21,41.12,41.2,243248.0,39.109,39.1565,39.071,39.147,243248.0
2023-10-12 12:00:00,41.2,41.26,41.18,41.21,212615.0,39.147,39.204,39.128,39.1565,212615.0
2023-10-12 12:05:00,41.22,41.26,41.2,41.26,74174.0,39.166,39.204,39.147,39.204,74174.0
2023-10-12 12:10:00,41.27,41.38,41.26,41.38,105860.0,39.2135,39.3181,39.204,39.3181,105860.0
2023-10-12 12:15:00,41.38,41.47,41.38,41.45,141855.0,39.3181,39.4036,39.3181,39.3846,141855.0
2023-10-12 12:20:00,41.44,41.45,41.37,41.41,103464.0,39.3751,39.3846,39.3086,39.3466,103464.0
2023-10-12 12:25:00,41.41,41.42,41.37,41.38,82538.0,39.3466,39.3561,39.3086,39.3181,82538.0
2023-10-12 12:30:00,41.39,41.39,41.33,41.34,51045.0,39.3276,39.3276,39.2705,39.28,51045.0
2023-10-12 12:35:00,41.34,41.4,41.34,41.37,83208.0,39.28,39.3371,39.28,39.3086,83208.0
2023-10-12 12:40:00,41.37,41.38,41.34,41.38,44536.0,39.3086,39.3181,39.28,39.3181,44536.0
2023-10-12 12:45:00,41.37,41.42,41.34,41.34,87141.0,39.3086,39.3561,39.28,39.28,87141.0
2023-10-12 12:50:00,41.34,41.35,41.31,41.35,47830.0,39.28,39.2895,39.2515,39.2895,47830.0
2023-10-12 12:55:00,41.36,41.39,41.33,41.38,57835.0,39.2991,39.3276,39.2705,39.3181,57835.0
2023-10-12 13:00:00,41.38,41.39,41.27,41.31,147474.0,39.3181,39.3276,39.2135,39.2515,147474.0
2023-10-12 13:05:00,41.31,41.31,41.15,41.17,506303.0,39.2515,39.2515,39.0995,39.1185,506303.0
2023-10-12 13:10:00,41.17,41.18,41.12,41.15,274622.0,39.1185,39.128,39.071,39.0995,274622.0
2023-10-12 13:15:00,41.15,41.18,41.1,41.17,169300.0,39.0995,39.128,39.052,39.1185,169300.0
2023-10-12 13:20:00,41.16,41.24,41.16,41.22,80656.0,39.109,39.185,39.109,39.166,80656.0
2023-10-12 13:25:00,41.23,41.23,41.12,41.13,83938.0,39.1755,39.1755,39.071,39.0805,83938.0
2023-10-12 13:30:00,41.12,41.19,41.09,41.1,244311.0,39.071,39.1375,39.0425,39.052,244311.0
2023-10-12 13:35:00,41.11,41.14,41.01,41.02,210101.0,39.0615,39.09,38.9665,38.976,210101.0
2023-10-12 13:40:00,41.02,41.03,40.98,40.98,116804.0,38.976,38.9855,38.938,38.938,116804.0
2023-10-12 13:45:00,40.99,41.06,40.99,41.02,203342.0,38.9475,39.014,38.9475,38.976,203342.0
2023-10-12 13:50:00,41.03,41.04,40.98,41.01,92870.0,38.9855,38.995,38.938,38.9665,92870.0
2023-10-12 13:55:00,41.01,41.05,40.98,40.98,157690.0,38.9665,39.0045,38.938,38.938,157690.0
2023-10-12 14:00:00,40.98,41.04,40.95,40.97,104639.0,38.938,38.995,38.9095,38.9285,104639.0
2023-10-12 14:05:00,40.97,41.02,40.92,40.93,96980.0,38.9285,38.976,38.881,38.8905,96980.0
2023-10-12 14:10:00,40.92,40.96,40.9,40.95,74318.0,38.881,38.919,38.862,38.9095,74318.0
2023-10-12 14:15:00,40.95,40.99,40.85,40.89,124008.0,38.9095,38.9475,38.8145,38.8525,124008.0
2023-10-12 14:20:00,40.88,41.0,40.88,40.98,143192.0,38.843,38.957,38.843,38.938,143192.0
2023-10-12 14:25:00,40.97,41.05,40.94,41.05,118953.0,38.9285,39.0045,38.9,39.0045,118953.0
2023-10-12 14:30:00,41.05,41.09,41.02,41.09,94536.0,39.0045,39.0425,38.976,39.0425,94536.0
2023-10-12 14:35:00,41.08,41.11,41.05,41.08,82863.0,39.033,39.0615,39.0045,39.033,82863.0
2023-10-12 14:40:00,41.08,41.11,41.04,41.11,91846.0,39.033,39.0615,38.995,39.0615,91846.0
2023-10-12 14:45:00,41.11,41.19,41.1,41.17,93385.0,39.0615,39.1375,39.052,39.1185,93385.0
2023-10-12 14:50:00,41.18,41.21,41.14,41.17,82207.0,39.128,39.1565,39.09,39.1185,82207.0
2023-10-12 14:55:00,41.17,41.17,41.11,41.12,63805.0,39.1185,39.1185,39.0615,39.071,63805.0
2023-10-12 15:00:00,41.13,41.15,41.11,41.14,49245.0,39.0805,39.0995,39.0615,39.09,49245.0
2023-10-12 15:05:00,41.15,41.21,41.12,41.2,99884.0,39.0995,39.1565,39.071,39.147,99884.0
2023-10-12 15:10:00,41.2,41.25,41.18,41.23,159484.0,39.147,39.1945,39.128,39.1755,159484.0
2023-10-12 15:15:00,41.23,41.29,41.21,41.27,84058.0,39.1755,39.2325,39.1565,39.2135,84058.0
2023-10-12 15:20:00,41.27,41.28,41.23,41.25,71702.0,39.2135,39.223,39.1755,39.1945,71702.0
2023-10-12 15:25:00,41.25,41.25,41.2,41.23,49081.0,39.1945,39.1945,39.147,39.1755,49081.0
2023-10-12 15:30:00,41.23,41.28,41.21,41.23,113704.0,39.1755,39.223,39.1565,39.1755,113704.0
2023-10-12 15:35:00,41.23,41.3,41.21,41.28,139104.0,39.1755,39.242,39.1565,39.223,139104.0
2023-10-12 15:40:00,41.28,41.29,41.24,41.24,245802.0,39.223,39.2325,39.185,39.185,245802.0
2023-10-12 15:45:00,41.24,41.26,41.22,41.24,196373.0,39.185,39.204,39.166,39.185,196373.0
2023-10-12 15:50:00,41.25,41.3,41.24,41.27,291248.0,39.1945,39.242,39.185,39.2135,291248.0
2023-10-12 15:55:00,41.26,41.27,41.21,41.23,912987.0,39.204,39.2135,39.1565,39.1755,912987.0
2023-10-13 09:30:00,41.66,41.79,41.61,41.72,1179694.0,39.5841,39.7076,39.5366,39.6411,1179694.0
2023-10-13 09:35:00,41.71,41.77,41.56,41.64,308399.0,39.6316,39.6886,39.4891,39.5651,308399.0
2023-10-13 09:40:00,41.65,41.74,41.39,41.43,437057.0,39.5746,39.6601,39.3276,39.3656,437057.0
2023-10-13 09:45:00,41.42,41.44,41.28,41.37,394807.0,39.3561,39.3751,39.223,39.3086,394807.0
2023-10-13 09:50:00,41.37,41.54,41.28,41.44,222464.0,39.3086,39.4701,39.223,39.3751,222464.0
2023-10-13 09:55:00,41.44,41.47,41.3,41.33,93130.0,39.3751,39.4036,39.242,39.2705,93130.0
2023-10-13 10:00:00,41.33,41.33,41.12,41.31,236176.0,39.2705,39.2705,39.071,39.2515,236176.0
2023-10-13 10:05:00,41.31,41.32,41.17,41.21,165772.0,39.2515,39.261,39.1185,39.1565,165772.0
2023-10-13 10:10:00,41.21,41.22,41.09,41.09,430549.0,39.1565,39.166,39.0425,39.0425,430549.0
2023-10-13 10:15:00,41.08,41.13,40.95,40.98,290960.0,39.033,39.0805,38.9095,38.938,290960.0
2023-10-13 10:20:00,40.98,41.05,40.93,40.96,120164.0,38.938,39.0045,38.8905,38.919,120164.0
2023-10-13 10:25:00,40.96,41.0,40.9,40.91,227262.0,38.919,38.957,38.862,38.8715,227262.0
2023-10-13 10:30:00,40.9,41.11,40.89,41.11,177881.0,38.862,39.0615,38.8525,39.0615,177881.0
2023-10-13 10:35:00,41.12,41.12,40.91,40.93,204561.0,39.071,39.071,38.8715,38.8905,204561.0
2023-10-13 10:40:00,40.93,40.98,40.86,40.94,150696.0,38.8905,38.938,38.824,38.9,150696.0
2023-10-13 10:45:00,40.94,41.03,40.91,41.01,99223.0,38.9,38.9855,38.8715,38.9665,99223.0
2023-10-13 10:50:00,41.01,41.05,40.98,41.02,285569.0,38.9665,39.0045,38.938,38.976,285569.0
2023-10-13 10:55:00,41.02,41.07,41.01,41.01,107843.0,38.976,39.0235,38.9665,38.9665,107843.0
2023-10-13 11:00:00,41.02,41.02,40.86,40.88,261429.0,38.976,38.976,38.824,38.843,261429.0
2023-10-13 11:05:00,40.88,40.95,40.8,40.95,525079.0,38.843,38.9095,38.767,38.9095,525079.0
2023-10-13 11:10:00,40.95,40.96,40.86,40.89,82902.0,38.9095,38.919,38.824,38.8525,82902.0
2023-10-13 11:15:00,40.89,40.93,40.85,40.9,148245.0,38.8525,38.8905,38.8145,38.862,148245.0
2023-10-13 11:20:00,40.9,40.98,40.87,40.9,261842.0,38.862,38.938,38.8335,38.862,261842.0
2023-10-13 11:25:00,40.9,40.95,40.82,40.94,121295.0,38.862,38.9095,38.786,38.9,121295.0
2023-10-13 11:30:00,40.93,40.98,40.9,40.93,141138.0,38.8905,38.938,38.862,38.8905,141138.0
2023-10-13 11:35:00,40.93,40.97,40.89,40.95,195002.0,38.8905,38.9285,38.8525,38.9095,195002.0
2023-10-13 11:40:00,40.95,41.0,40.94,40.98,99614.0,38.9095,38.957,38.9,38.938,99614.0
2023-10-13 11:45:00,40.98,41.0,40.94,40.95,99708.0,38.938,38.957,38.9,38.9095,99708.0
2023-10-13 11:50:00,40.94,40.99,40.89,40.91,117664.0,38.9,38.9475,38.8525,38.8715,117664.0
2023-10-13 11:55:00,40.9,40.91,40.83,40.86,168175.0,38.862,38.8715,38.7955,38.824,168175.0
2023-10-13 12:00:00,40.85,40.92,40.81,40.92,121510.0,38.8145,38.881,38.7765,38.881,121510.0
2023-10-13 12:05:00,40.91,40.93,40.84,40.87,91530.0,38.8715,38.8905,38.805,38.8335,91530.0
2023-10-13 12:10:00,40.87,40.87,40.8,40.8,374393.0,38.8335,38.8335,38.767,38.767,374393.0
2023-10-13 12:15:00,40.8,40.89,40.78,40.88,86841.0,38.767,38.8525,38.748,38.843,86841.0
2023-10-13 12:20:00,40.87,40.94,40.87,40.9,49249.0,38.8335,38.9,38.8335,38.862,49249.0
2023-10-13 12:25:00,40.89,40.92,40.87,40.89,44265.0,38.8525,38.881,38.8335,38.8525,44265.0
2023-10-13 12:30:00,40.9,40.91,40.85,40.88,83040.0,38.862,38.8715,38.8145,38.843,83040.0
2023-10-13 12:35:00,40.88,40.89,40.78,40.79,80869.0,38.843,38.8525,38.748,38.7575,80869.0
2023-10-13 12:40:00,40.79,40.81,40.78,40.79,116553.0,38.7575,38.7765,38.748,38.7575,116553.0
2023-10-13 12:45:00,40.78,40.78,40.62,40.63,122295.0,38.748,38.748,38.5959,38.6054,122295.0
2023-10-13 12:50:00,40.62,40.65,40.55,40.64,144263.0,38.5959,38.6244,38.5294,38.6149,144263.0
2023-10-13 12:55:00,40.64,40.69,40.63,40.66,83728.0,38.6149,38.6624,38.6054,38.6339,83728.0
2023-10-13 13:00:00,40.65,40.71,40.62,40.63,54738.0,38.6244,38.6814,38.5959,38.6054,54738.0
2023-10-13 13:05:00,40.63,40.65,40.59,40.62,103986.0,38.6054,38.6244,38.5674,38.5959,103986.0
2023-10-13 13:10:00,40.63,40.64,40.55,40.55,120743.0,38.6054,38.6149,38.5294,38.5294,120743.0
2023-10-13 13:15:00,40.54,40.58,40.53,40.55,76893.0,38.5199,38.5579,38.5104,38.5294,76893.0
2023-10-13 13:20:00,40.54,40.56,40.43,40.43,348972.0,38.5199,38.5389,38.4154,38.4154,348972.0
2023-10-13 13:25:00,40.43,40.46,40.37,40.38,91777.0,38.4154,38.4439,38.3584,38.3679,91777.0
2023-10-13 13:30:00,40.37,40.44,40.36,40.39,117963.0,38.3584,38.4249,38.3489,38.3774,117963.0
2023-10-13 13:35:00,40.38,40.39,40.3,40.33,201257.0,38.3679,38.3774,38.2919,38.3204,201257.0
2023-10-13 13:40:00,40.34,40.53,40.33,40.47,454023.0,38.3299,38.5104,38.3204,38.4534,454023.0
2023-10-13 13:45:00,40.47,40.49,40.38,40.41,182951.0,38.4534,38.4724,38.3679,38.3964,182951.0
2023-10-13 13:50:00,40.4,40.43,40.38,40.4,162047.0,38.3869,38.4154,38.3679,38.3869,162047.0
2023-10-13 13:55:00,40.39,40.42,40.37,40.38,113799.0,38.3774,38.4059,38.3584,38.3679,113799.0
2023-10-13 14:00:00,40.38,40.39,40.33,40.36,184296.0,38.3679,38.3774,38.3204,38.3489,184296.0
2023-10-13 14:05:00,40.35,40.46,40.35,40.45,105956.0,38.3394,38.4439,38.3394,38.4344,105956.0
2023-10-13 14:10:00,40.46,40.59,40.44,40.57,306901.0,38.4439,38.5674,38.4249,38.5484,306901.0
2023-10-13 14:15:00,40.57,40.59,40.51,40.57,127725.0,38.5484,38.5674,38.4914,38.5484,127725.0
2023-10-13 14:20:00,40.58,40.63,40.56,40.57,93812.0,38.5579,38.6054,38.5389,38.5484,93812.0
2023-10-13 14:25:00,40.57,40.59,40.5,40.55,120762.0,38.5484,38.5674,38.4819,38.5294,120762.0
2023-10-13 14:30:00,40.55,40.62,40.54,40.59,110586.0,38.5294,38.5959,38.5199,38.5674,110586.0
2023-10-13 14:35:00,40.58,40.59,40.5,40.52,113889.0,38.5579,38.5674,38.4819,38.5009,113889.0
2023-10-13 14:40:00,40.52,40.53,40.47,40.47,126314.0,38.5009,38.5104,38.4534,38.4534,126314.0
2023-10-13 14:45:00,40.47,40.49,40.43,40.45,80009.0,38.4534,38.4724,38.4154,38.4344,80009.0
2023-10-13 14:50:00,40.45,40.52,40.44,40.52,66216.0,38.4344,38.5009,38.4249,38.5009,66216.0
2023-10-13 14:55:00,40.51,40.54,40.47,40.52,71751.0,38.4914,38.5199,38.4534,38.5009,71751.0
2023-10-13 15:00:00,40.52,40.56,40.5,40.55,89709.0,38.5009,38.5389,38.4819,38.5294,89709.0
2023-10-13 15:05:00,40.54,40.55,40.45,40.52,82549.0,38.5199,38.5294,38.4344,38.5009,82549.0
2023-10-13 15:10:00,40.52,40.55,40.5,40.53,128095.0,38.5009,38.5294,38.4819,38.5104,128095.0
2023-10-13 15:15:00,40.53,40.54,40.46,40.48,137591.0,38.5104,38.5199,38.4439,38.4629,137591.0
2023-10-13 15:20:00,40.48,40.49,40.43,40.48,228158.0,38.4629,38.4724,38.4154,38.4629,228158.0
2023-10-13 15:25:00,40.48,40.48,40.43,40.45,98411.0,38.4629,38.4629,38.4154,38.4344,98411.0
2023-10-13 15:30:00,40.46,40.52,40.45,40.48,146750.0,38.4439,38.5009,38.4344,38.4629,146750.0
2023-10-13 15:35:00,40.48,40.48,40.42,40.44,210777.0,38.4629,38.4629,38.4059,38.4249,210777.0
2023-10-13 15:40:00,40.45,40.49,40.42,40.43,317636.0,38.4344,38.4724,38.4059,38.4154,317636.0
2023-10-13 15:45:00,40.43,40.5,40.42,40.48,320228.0,38.4154,38.4819,38.4059,38.4629,320228.0
2023-10-13 15:50:00,40.47,40.47,40.39,40.44,796365.0,38.4534,38.4534,38.3774,38.4249,796365.0
2023-10-13 15:55:00,40.44,40.44,40.4,40.42,942664.0,38.4249,38.4249,38.3869,38.4059,942664.0
2023-10-16 09:30:00,40.94,41.14,40.83,41.02,863233.0,38.9,39.09,38.7955,38.976,863233.0
2023-10-16 09:35:00,41.02,41.1,40.92,41.05,169186.0,38.976,39.052,38.881,39.0045,169186.0
2023-10-16 09:40:00,41.05,41.16,40.87,41.12,334120.0,39.0045,39.109,38.8335,39.071,334120.0
2023-10-16 09:45:00,41.12,41.18,40.95,41.16,231489.0,39.071,39.128,38.9095,39.109,231489.0
2023-10-16 09:50:00,41.16,41.31,41.16,41.25,134390.0,39.109,39.2515,39.109,39.1945,134390.0
2023-10-16 09:55:00,41.25,41.26,41.02,41.05,256695.0,39.1945,39.204,38.976,39.0045,256695.0
2023-10-16 10:00:00,41.05,41.07,40.9,40.97,180531.0,39.0045,39.0235,38.862,38.9285,180531.0
2023-10-16 10:05:00,40.97,40.97,40.85,40.93,96707.0,38.9285,38.9285,38.8145,38.8905,96707.0
2023-10-16 10:10:00,40.93,41.13,40.92,41.11,133413.0,38.8905,39.0805,38.881,39.0615,133413.0
2023-10-16 10:15:00,41.12,41.17,41.06,41.12,183663.0,39.071,39.1185,39.014,39.071,183663.0
2023-10-16 10:20:00,41.13,41.18,41.08,41.16,153610.0,39.0805,39.128,39.033,39.109,153610.0
2023-10-16 10:25:00,41.16,41.26,41.12,41.25,101840.0,39.109,39.204,39.071,39.1945,101840.0
2023-10-16 10:30:00,41.25,41.38,41.24,41.35,180001.0,39.1945,39.3181,39.185,39.2895,180001.0
2023-10-16 10:35:00,41.35,41.4,41.29,41.3,209070.0,39.2895,39.3371,39.2325,39.242,209070.0
2023-10-16 10:40:00,41.3,41.33,41.24,41.27,146488.0,39.242,39.2705,39.185,39.2135,146488.0
2023-10-16 10:45:00,41.27,41.35,41.24,41.31,109021.0,39.2135,39.2895,39.185,39.2515,109021.0
2023-10-16 10:50:00,41.32,41.39,41.31,41.37,171148.0,39.261,39.3276,39.2515,39.3086,171148.0
2023-10-16 10:55:00,41.37,41.44,41.35,41.44,136899.0,39.3086,39.3751,39.2895,39.3751,136899.0
2023-10-16 11:00:00,41.44,41.47,41.38,41.41,172373.0,39.3751,39.4036,39.3181,39.3466,172373.0
2023-10-16 11:05:00,41.41,41.47,41.4,41.43,156060.0,39.3466,39.4036,39.3371,39.3656,156060.0
2023-10-16 11:10:00,41.43,41.45,41.34,41.38,279327.0,39.3656,39.3846,39.28,39.3181,279327.0
2023-10-16 11:15:00,41.38,41.45,41.37,41.45,246253.0,39.3181,39.3846,39.3086,39.3846,246253.0
2023-10-16 11:20:00,41.44,41.54,41.43,41.51,274886.0,39.3751,39.4701,39.3656,39.4416,274886.0
2023-10-16 11:25:00,41.52,41.53,41.42,41.43,179470.0,39.4511,39.4606,39.3561,39.3656,179470.0
2023-10-16 11:30:00,41.43,41.44,41.3,41.32,260429.0,39.3656,39.3751,39.242,39.261,260429.0
2023-10-16 11:35:00,41.33,41.34,41.28,41.33,49051.0,39.2705,39.28,39.223,39.2705,49051.0
2023-10-16 11:40:00,41.32,41.36,41.31,41.36,47822.0,39.261,39.2991,39.2515,39.2991,47822.0
2023-10-16 11:45:00,41.37,41.37,41.29,41.33,58725.0,39.3086,39.3086,39.2325,39.2705,58725.0
2023-10-16 11:50:00,41.34,41.4,41.32,41.39,61888.0,39.28,39.3371,39.261,39.3276,61888.0
2023-10-16 11:55:00,41.4,41.42,41.37,41.41,67069.0,39.3371,39.3561,39.3086,39.3466,67069.0
2023-10-16 12:00:00,41.41,41.44,41.36,41.36,58082.0,39.3466,39.3751,39.2991,39.2991,58082.0
2023-10-16 12:05:00,41.37,41.4,41.36,41.39,78381.0,39.3086,39.3371,39.2991,39.3276,78381.0
2023-10-16 12:10:00,41.39,41.41,41.35,41.39,137225.0,39.3276,39.3466,39.2895,39.3276,137225.0
2023-10-16 12:15:00,41.39,41.44,41.37,41.43,80523.0,39.3276,39.3751,39.3086,39.3656,80523.0
2023-10-16 12:20:00,41.43,41.44,41.36,41.43,68537.0,39.3656,39.3751,39.2991,39.3656,68537.0
2023-10-16 12:25:00,41.43,41.46,41.42,41.46,75707.0,39.3656,39.3941,39.3561,39.3941,75707.0
2023-10-16 12:30:00,41.46,41.49,41.45,41.48,57440.0,39.3941,39.4226,39.3846,39.4131,57440.0
2023-10-16 12:35:00,41.48,41.53,41.48,41.5,105908.0,39.4131,39.4606,39.4131,39.4321,105908.0
2023-10-16 12:40:00,41.51,41.55,41.5,41.53,99269.0,39.4416,39.4796,39.4321,39.4606,99269.0
2023-10-16 12:45:00,41.54,41.54,41.46,41.47,51235.0,39.4701,39.4701,39.3941,39.4036,51235.0
2023-10-16 12:50:00,41.47,41.48,41.38,41.39,73644.0,39.4036,39.4131,39.3181,39.3276,73644.0
2023-10-16 12:55:00,41.4,41.43,41.38,41.42,58581.0,39.3371,39.3656,39.3181,39.3561,58581.0
2023-10-16 13:00:00,41.41,41.45,41.4,41.43,44745.0,39.3466,39.3846,39.3371,39.3656,44745.0
2023-10-16 13:05:00,41.44,41.46,41.39,41.4,60214.0,39.3751,39.3941,39.3276,39.3371,60214.0
2023-10-16 13:10:00,41.4,41.42,41.38,41.38,42373.0,39.3371,39.3561,39.3181,39.3181,42373.0
2023-10-16 13:15:00,41.38,41.39,41.29,41.3,114997.0,39.3181,39.3276,39.2325,39.242,114997.0
2023-10-16 13:20:00,41.29,41.29,41.19,41.25,117822.0,39.2325,39.2325,39.1375,39.1945,117822.0
2023-10-16 13:25:00,41.24,41.33,41.18,41.3,113509.0,39.185,39.2705,39.128,39.242,113509.0
2023-10-16 13:30:00,41.31,41.32,41.27,41.28,130603.0,39.2515,39.261,39.2135,39.223,130603.0
2023-10-16 13:35:00,41.28,41.34,41.28,41.33,100355.0,39.223,39.28,39.223,39.2705,100355.0
2023-10-16 13:40:00,41.34,41.4,41.33,41.39,96867.0,39.28,39.3371,39.2705,39.3276,96867.0
2023-10-16 13:45:00,41.38,41.39,41.33,41.35,91297.0,39.3181,39.3276,39.2705,39.2895,91297.0
2023-10-16 13:50:00,41.36,41.36,41.33,41.34,104186.0,39.2991,39.2991,39.2705,39.28,104186.0
2023-10-16 13:55:00,41.35,41.38,41.35,41.37,75379.0,39.2895,39.3181,39.2895,39.3086,75379.0
2023-10-16 14:00:00,41.36,41.37,41.31,41.33,46020.0,39.2991,39.3086,39.2515,39.2705,46020.0
2023-10-16 14:05:00,41.34,41.36,41.32,41.34,84109.0,39.28,39.2991,39.261,39.28,84109.0
2023-10-16 14:10:00,41.34,41.35,41.3,41.3,53635.0,39.28,39.2895,39.242,39.242,53635.0
2023-10-16 14:15:00,41.3,41.33,41.28,41.3,90299.0,39.242,39.2705,39.223,39.242,90299.0
2023-10-16 14:20:00,41.3,41.31,41.24,41.25,52631.0,39.242,39.2515,39.185,39.1945,52631.0
2023-10-16 14:25:00,41.24,41.26,41.21,41.21,45034.0,39.185,39.204,39.1565,39.1565,45034.0
2023-10-16 14:30:00,41.21,41.25,41.21,41.25,46215.0,39.1565,39.1945,39.1565,39.1945,46215.0
2023-10-16 14:35:00,41.25,41.25,41.19,41.2,78613.0,39.1945,39.1945,39.1375,39.147,78613.0
2023-10-16 14:40:00,41.2,41.25,41.18,41.24,69987.0,39.147,39.1945,39.128,39.185,69987.0
2023-10-16 14:45:00,41.24,41.25,41.22,41.23,38472.0,39.185,39.1945,39.166,39.1755,38472.0
2023-10-16 14:50:00,41.23,41.25,41.21,41.25,45619.0,39.1755,39.1945,39.1565,39.1945,45619.0
2023-10-16 14:55:00,41.24,41.26,41.23,41.26,53960.0,39.185,39.204,39.1755,39.204,53960.0
2023-10-16 15:00:00,41.26,41.26,41.19,41.23,49545.0,39.204,39.204,39.1375,39.1755,49545.0
2023-10-16 15:05:00,41.24,41.27,41.23,41.25,35077.0,39.185,39.2135,39.1755,39.1945,35077.0
2023-10-16 15:10:00,41.25,41.27,41.23,41.25,70444.0,39.1945,39.2135,39.1755,39.1945,70444.0
2023-10-16 15:15:00,41.24,41.32,41.24,41.29,102113.0,39.185,39.261,39.185,39.2325,102113.0
2023-10-16 15:20:00,41.3,41.34,41.29,41.32,27899.0,39.242,39.28,39.2325,39.261,27899.0
2023-10-16 15:25:00,41.32,41.38,41.32,41.38,53823.0,39.261,39.3181,39.261,39.3181,53823.0
2023-10-16 15:30:00,41.37,41.39,41.34,41.34,112198.0,39.3086,39.3276,39.28,39.28,112198.0
2023-10-16 15:35:00,41.34,41.4,41.32,41.39,168692.0,39.28,39.3371,39.261,39.3276,168692.0
2023-10-16 15:40:00,41.4,41.46,41.39,41.45,437393.0,39.3371,39.3941,39.3276,39.3846,437393.0
2023-10-16 15:45:00,41.44,41.5,41.41,41.5,629470.0,39.3751,39.4321,39.3466,39.4321,629470.0
2023-10-16 15:50:00,41.49,41.51,41.45,41.51,903402.0,39.4226,39.4416,39.3846,39.4416,903402.0
2023-10-16 15:55:00,41.5,41.51,41.44,41.47,701021.0,39.4321,39.4416,39.3751,39.4036,701021.0
2023-10-17 09:30:00,41.19,41.76,41.11,41.63,858243.0,39.1375,39.6791,39.0615,39.5556,858243.0
2023-10-17 09:35:00,41.63,41.72,41.53,41.66,434024.0,39.5556,39.6411,39.4606,39.5841,434024.0
2023-10-17 09:40:00,41.66,41.84,41.66,41.75,258344.0,39.5841,39.7551,39.5841,39.6696,258344.0
2023-10-17 09:45:00,41.75,41.8,41.52,41.53,573809.0,39.6696,39.7171,39.4511,39.4606,573809.0
2023-10-17 09:50:00,41.54,41.72,41.5,41.65,212271.0,39.4701,39.6411,39.4321,39.5746,212271.0
2023-10-17 09:55:00,41.66,41.73,41.58,41.72,345387.0,39.5841,39.6506,39.5081,39.6411,345387.0
2023-10-17 10:00:00,41.71,41.81,41.63,41.72,243796.0,39.6316,39.7266,39.5556,39.6411,243796.0
2023-10-17 10:05:00,41.72,41.83,41.68,41.79,165754.0,39.6411,39.7456,39.6031,39.7076,165754.0
2023-10-17 10:10:00,41.8,41.93,41.76,41.91,402403.0,39.7171,39.8406,39.6791,39.8216,402403.0
2023-10-17 10:15:00,41.91,41.96,41.89,41.96,365412.0,39.8216,39.8692,39.8026,39.8692,365412.0
2023-10-17 10:20:00,41.96,41.97,41.85,41.88,279732.0,39.8692,39.8787,39.7646,39.7931,279732.0
2023-10-17 10:25:00,41.88,41.93,41.84,41.9,151175.0,39.7931,39.8406,39.7551,39.8121,151175.0
2023-10-17 10:30:00,41.9,41.91,41.84,41.91,122959.0,39.8121,39.8216,39.7551,39.8216,122959.0
2023-10-17 10:35:00,41.91,42.0,41.88,41.96,146605.0,39.8216,39.9072,39.7931,39.8692,146605.0
2023-10-17 10:40:00,41.95,41.96,41.86,41.88,107820.0,39.8597,39.8692,39.7741,39.7931,107820.0
2023-10-17 10:45:00,41.89,41.93,41.86,41.91,75502.0,39.8026,39.8406,39.7741,39.8216,75502.0
2023-10-17 10:50:00,41.91,42.05,41.9,42.05,122521.0,39.8216,39.9547,39.8121,39.9547,122521.0
2023-10-17 10:55:00,42.06,42.15,42.05,42.15,145914.0,39.9642,40.0497,39.9547,40.0497,145914.0
2023-10-17 11:00:00,42.14,42.2,42.08,42.19,272856.0,40.0402,40.0972,39.9832,40.0877,272856.0
2023-10-17 11:05:00,42.19,42.23,42.11,42.18,354029.0,40.0877,40.1257,40.0117,40.0782,354029.0
2023-10-17 11:10:00,42.18,42.24,42.15,42.24,143182.0,40.0782,40.1352,40.0497,40.1352,143182.0
2023-10-17 11:15:00,42.24,42.37,42.23,42.36,440252.0,40.1352,40.2587,40.1257,40.2492,440252.0
2023-10-17 11:20:00,42.36,42.43,42.34,42.41,341498.0,40.2492,40.3157,40.2302,40.2967,341498.0
2023-10-17 11:25:00,42.4,42.41,42.29,42.35,241919.0,40.2872,40.2967,40.1827,40.2397,241919.0
2023-10-17 11:30:00,42.35,42.43,42.33,42.43,215033.0,40.2397,40.3157,40.2207,40.3157,215033.0
2023-10-17 11:35:00,42.42,42.61,42.42,42.59,489737.0,40.3062,40.4868,40.3062,40.4678,489737.0
2023-10-17 11:40:00,42.6,42.72,42.58,42.7,461513.0,40.4773,40.5913,40.4583,40.5723,461513.0
2023-10-17 11:45:00,42.69,42.7,42.6,42.65,265192.0,40.5628,40.5723,40.4773,40.5248,265192.0
2023-10-17 11:50:00,42.65,42.7,42.64,42.65,202446.0,40.5248,40.5723,40.5153,40.5248,202446.0
2023-10-17 11:55:00,42.65,42.65,42.55,42.61,170708.0,40.5248,40.5248,40.4298,40.4868,170708.0
2023-10-17 12:00:00,42.6,42.73,42.58,42.65,460083.0,40.4773,40.6008,40.4583,40.5248,460083.0
2023-10-17 12:05:00,42.65,42.65,42.58,42.6,127619.0,40.5248,40.5248,40.4583,40.4773,127619.0
2023-10-17 12:10:00,42.61,42.66,42.58,42.61,170345.0,40.4868,40.5343,40.4583,40.4868,170345.0
2023-10-17 12:15:00,42.62,42.66,42.58,42.62,130055.0,40.4963,40.5343,40.4583,40.4963,130055.0
2023-10-17 12:20:00,42.62,42.78,42.61,42.77,710548.0,40.4963,40.6483,40.4868,40.6388,710548.0
2023-10-17 12:25:00,42.76,42.89,42.75,42.88,851541.0,40.6293,40.7528,40.6198,40.7433,851541.0
2023-10-17 12:30:00,42.88,42.92,42.73,42.73,650703.0,40.7433,40.7813,40.6008,40.6008,650703.0
2023-10-17 12:35:00,42.72,42.73,42.63,42.65,125630.0,40.5913,40.6008,40.5058,40.5248,125630.0
2023-10-17 12:40:00,42.65,42.66,42.6,42.62,191507.0,40.5248,40.5343,40.4773,40.4963,191507.0
2023-10-17 12:45:00,42.62,42.69,42.61,42.69,264107.0,40.4963,40.5628,40.4868,40.5628,264107.0
2023-10-17 12:50:00,42.67,42.71,42.65,42.68,63586.0,40.5438,40.5818,40.5248,40.5533,63586.0
2023-10-17 12:55:00,42.68,42.69,42.52,42.56,170577.0,40.5533,40.5628,40.4012,40.4393,170577.0
2023-10-17 13:00:00,42.55,42.59,42.52,42.56,74005.0,40.4298,40.4678,40.4012,40.4393,74005.0
2023-10-17 13:05:00,42.55,42.6,42.54,42.59,62179.0,40.4298,40.4773,40.4203,40.4678,62179.0
2023-10-17 13:10:00,42.58,42.6,42.54,42.55,114436.0,40.4583,40.4773,40.4203,40.4298,114436.0
2023-10-17 13:15:00,42.54,42.56,42.51,42.55,104811.0,40.4203,40.4393,40.3917,40.4298,104811.0
2023-10-17 13:20:00,42.54,42.56,42.46,42.47,117365.0,40.4203,40.4393,40.3442,40.3537,117365.0
2023-10-17 13:25:00,42.47,42.51,42.45,42.5,66123.0,40.3537,40.3917,40.3347,40.3822,66123.0
2023-10-17 13:30:00,42.5,42.5,42.32,42.42,154074.0,40.3822,40.3822,40.2112,40.3062,154074.0
2023-10-17 13:35:00,42.43,42.43,42.35,42.38,276630.0,40.3157,40.3157,40.2397,40.2682,276630.0
2023-10-17 13:40:00,42.37,42.42,42.34,42.38,71022.0,40.2587,40.3062,40.2302,40.2682,71022.0
2023-10-17 13:45:00,42.39,42.39,42.3,42.35,58254.0,40.2777,40.2777,40.1922,40.2397,58254.0
2023-10-17 13:50:00,42.34,42.36,42.24,42.28,140083.0,40.2302,40.2492,40.1352,40.1732,140083.0
2023-10-17 13:55:00,42.27,42.34,42.26,42.31,112791.0,40.1637,40.2302,40.1542,40.2017,112791.0
2023-10-17 14:00:00,42.31,42.37,42.31,42.34,93558.0,40.2017,40.2587,40.2017,40.2302,93558.0
2023-10-17 14:05:00,42.34,42.37,42.29,42.34,50680.0,40.2302,40.2587,40.1827,40.2302,50680.0
2023-10-17 14:10:00,42.33,42.35,42.31,42.33,88285.0,40.2207,40.2397,40.2017,40.2207,88285.0
2023-10-17 14:15:00,42.33,42.37,42.27,42.28,78125.0,40.2207,40.2587,40.1637,40.1732,78125.0
2023-10-17 14:20:00,42.28,42.35,42.28,42.34,48479.0,40.1732,40.2397,40.1732,40.2302,48479.0
2023-10-17 14:25:00,42.34,42.36,42.31,42.33,38722.0,40.2302,40.2492,40.2017,40.2207,38722.0
2023-10-17 14:30:00,42.33,42.35,42.29,42.32,73507.0,40.2207,40.2397,40.1827,40.2112,73507.0
2023-10-17 14:35:00,42.32,42.39,42.32,42.38,103370.0,40.2112,40.2777,40.2112,40.2682,103370.0
2023-10-17 14:40:00,42.37,42.66,42.36,42.62,642670.0,40.2587,40.5343,40.2492,40.4963,642670.0
2023-10-17 14:45:00,42.61,42.63,42.45,42.51,382706.0,40.4868,40.5058,40.3347,40.3917,382706.0
2023-10-17 14:50:00,42.5,42.51,42.24,42.26,161471.0,40.3822,40.3917,40.1352,40.1542,161471.0
2023-10-17 14:55:00,42.25,42.33,42.22,42.27,277651.0,40.1447,40.2207,40.1162,40.1637,277651.0
2023-10-17 15:00:00,42.26,42.31,42.22,42.26,357505.0,40.1542,40.2017,40.1162,40.1542,357505.0
2023-10-17 15:05:00,42.25,42.32,42.25,42.3,341429.0,40.1447,40.2112,40.1447,40.1922,341429.0
2023-10-17 15:10:00,42.3,42.35,42.29,42.33,375229.0,40.1922,40.2397,40.1827,40.2207,375229.0
2023-10-17 15:15:00,42.33,42.4,42.31,42.37,322107.0,40.2207,40.2872,40.2017,40.2587,322107.0
2023-10-17 15:20:00,42.37,42.43,42.36,42.41,173919.0,40.2587,40.3157,40.2492,40.2967,173919.0
2023-10-17 15:25:00,42.41,42.44,42.39,42.42,210051.0,40.2967,40.3252,40.2777,40.3062,210051.0
2023-10-17 15:30:00,42.43,42.45,42.37,42.39,176878.0,40.3157,40.3347,40.2587,40.2777,176878.0
2023-10-17 15:35:00,42.39,42.42,42.37,42.41,197725.0,40.2777,40.3062,40.2587,40.2967,197725.0
2023-10-17 15:40:00,42.41,42.44,42.4,42.41,243347.0,40.2967,40.3252,40.2872,40.2967,243347.0
2023-10-17 15:45:00,42.41,42.42,42.36,42.41,323499.0,40.2967,40.3062,40.2492,40.2967,323499.0
2023-10-17 15:50:00,42.4,42.41,42.35,42.4,467288.0,40.2872,40.2967,40.2397,40.2872,467288.0
2023-10-17 15:55:00,42.4,42.4,42.32,42.38,889908.0,40.2872,40.2872,40.2112,40.2682,889908.0
2023-10-18 09:30:00,41.88,42.03,41.74,41.89,1014400.0,39.7931,39.9357,39.6601,39.8026,1014400.0
2023-10-18 09:35:00,41.88,41.94,41.63,41.88,580308.0,39.7931,39.8502,39.5556,39.7931,580308.0
2023-10-18 09:40:00,41.88,41.99,41.69,41.82,296626.0,39.7931,39.8977,39.6126,39.7361,296626.0
2023-10-18 09:45:00,41.8,41.81,41.63,41.72,278389.0,39.7171,39.7266,39.5556,39.6411,278389.0
2023-10-18 09:50:00,41.72,41.72,41.48,41.53,244464.0,39.6411,39.6411,39.4131,39.4606,244464.0
2023-10-18 09:55:00,41.54,41.67,41.47,41.6,343127.0,39.4701,39.5936,39.4036,39.5271,343127.0
2023-10-18 10:00:00,41.59,41.71,41.53,41.7,238625.0,39.5176,39.6316,39.4606,39.6221,238625.0
2023-10-18 10:05:00,41.7,41.82,41.7,41.77,241152.0,39.6221,39.7361,39.6221,39.6886,241152.0
2023-10-18 10:10:00,41.77,41.78,41.66,41.69,274761.0,39.6886,39.6981,39.5841,39.6126,274761.0
2023-10-18 10:15:00,41.69,41.88,41.67,41.88,193441.0,39.6126,39.7931,39.5936,39.7931,193441.0
2023-10-18 10:20:00,41.88,42.01,41.88,41.96,239804.0,39.7931,39.9167,39.7931,39.8692,239804.0
2023-10-18 10:25:00,41.95,41.95,41.69,41.72,216656.0,39.8597,39.8597,39.6126,39.6411,216656.0
2023-10-18 10:30:00,41.72,41.86,41.69,41.76,211096.0,39.6411,39.7741,39.6126,39.6791,211096.0
2023-10-18 10:35:00,41.75,41.77,41.67,41.68,205276.0,39.6696,39.6886,39.5936,39.6031,205276.0
2023-10-18 10:40:00,41.67,41.7,41.59,41.68,388586.0,39.5936,39.6221,39.5176,39.6031,388586.0
2023-10-18 10:45:00,41.67,41.77,41.66,41.69,188714.0,39.5936,39.6886,39.5841,39.6126,188714.0
2023-10-18 10:50:00,41.69,41.69,41.5,41.59,527248.0,39.6126,39.6126,39.4321,39.5176,527248.0
2023-10-18 10:55:00,41.59,41.68,41.54,41.55,341136.0,39.5176,39.6031,39.4701,39.4796,341136.0
2023-10-18 11:00:00,41.55,41.63,41.49,41.63,230959.0,39.4796,39.5556,39.4226,39.5556,230959.0
2023-10-18 11:05:00,41.62,41.63,41.49,41.5,128099.0,39.5461,39.5556,39.4226,39.4321,128099.0
2023-10-18 11:10:00,41.5,41.52,41.45,41.51,212829.0,39.4321,39.4511,39.3846,39.4416,212829.0
2023-10-18 11:15:00,41.5,41.58,41.47,41.55,139615.0,39.4321,39.5081,39.4036,39.4796,139615.0
2023-10-18 11:20:00,41.55,41.56,41.41,41.48,163596.0,39.4796,39.4891,39.3466,39.4131,163596.0
2023-10-18 11:25:00,41.49,41.56,41.45,41.51,133126.0,39.4226,39.4891,39.3846,39.4416,133126.0
2023-10-18 11:30:00,41.5,41.51,41.42,41.45,155348.0,39.4321,39.4416,39.3561,39.3846,155348.0
2023-10-18 11:35:00,41.45,41.45,41.33,41.36,292857.0,39.3846,39.3846,39.2705,39.2991,292857.0
2023-10-18 11:40:00,41.37,41.38,41.25,41.28,483317.0,39.3086,39.3181,39.1945,39.223,483317.0
2023-10-18 11:45:00,41.29,41.32,41.13,41.14,1017109.0,39.2325,39.261,39.0805,39.09,1017109.0
2023-10-18 11:50:00,41.14,41.22,41.12,41.22,352951.0,39.09,39.166,39.071,39.166,352951.0
2023-10-18 11:55:00,41.21,41.32,41.21,41.29,473275.0,39.1565,39.261,39.1565,39.2325,473275.0
2023-10-18 12:00:00,41.29,41.38,41.23,41.36,275542.0,39.2325,39.3181,39.1755,39.2991,275542.0
2023-10-18 12:05:00,41.35,41.36,41.26,41.33,133862.0,39.2895,39.2991,39.204,39.2705,133862.0
2023-10-18 12:10:00,41.34,41.34,41.19,41.2,184521.0,39.28,39.28,39.1375,39.147,184521.0
2023-10-18 12:15:00,41.19,41.35,41.19,41.32,100475.0,39.1375,39.2895,39.1375,39.261,100475.0
2023-10-18 12:20:00,41.32,41.34,41.25,41.29,136244.0,39.261,39.28,39.1945,39.2325,136244.0
2023-10-18 12:25:00,41.29,41.39,41.27,41.37,238996.0,39.2325,39.3276,39.2135,39.3086,238996.0
2023-10-18 12:30:00,41.37,41.41,41.33,41.34,194294.0,39.3086,39.3466,39.2705,39.28,194294.0
2023-10-18 12:35:00,41.34,41.37,41.29,41.31,188148.0,39.28,39.3086,39.2325,39.2515,188148.0
2023-10-18 12:40:00,41.32,41.41,41.29,41.37,167145.0,39.261,39.3466,39.2325,39.3086,167145.0
2023-10-18 12:45:00,41.38,41.41,41.34,41.35,86723.0,39.3181,39.3466,39.28,39.2895,86723.0
2023-10-18 12:50:00,41.35,41.36,41.28,41.31,328067.0,39.2895,39.2991,39.223,39.2515,328067.0
2023-10-18 12:55:00,41.31,41.35,41.28,41.32,73087.0,39.2515,39.2895,39.223,39.261,73087.0
2023-10-18 13:00:00,41.32,41.42,41.26,41.4,430869.0,39.261,39.3561,39.204,39.3371,430869.0
2023-10-18 13:05:00,41.4,41.51,41.37,41.5,155276.0,39.3371,39.4416,39.3086,39.4321,155276.0
2023-10-18 13:10:00,41.5,41.57,41.48,41.54,64216.0,39.4321,39.4986,39.4131,39.4701,64216.0
2023-10-18 13:15:00,41.55,41.63,41.51,41.52,351184.0,39.4796,39.5556,39.4416,39.4511,351184.0
2023-10-18 13:20:00,41.51,41.53,41.42,41.44,236464.0,39.4416,39.4606,39.3561,39.3751,236464.0
2023-10-18 13:25:00,41.44,41.49,41.39,41.42,81121.0,39.3751,39.4226,39.3276,39.3561,81121.0
2023-10-18 13:30:00,41.42,41.42,41.35,41.37,83321.0,39.3561,39.3561,39.2895,39.3086,83321.0
2023-10-18 13:35:00,41.36,41.4,41.34,41.39,76360.0,39.2991,39.3371,39.28,39.3276,76360.0
2023-10-18 13:40:00,41.38,41.45,41.37,41.43,50636.0,39.3181,39.3846,39.3086,39.3656,50636.0
2023-10-18 13:45:00,41.43,41.48,41.41,41.46,58377.0,39.3656,39.4131,39.3466,39.3941,58377.0
2023-10-18 13:50:00,41.47,41.49,41.45,41.47,39723.0,39.4036,39.4226,39.3846,39.4036,39723.0
2023-10-18 13:55:00,41.46,41.56,41.44,41.54,49704.0,39.3941,39.4891,39.3751,39.4701,49704.0
2023-10-18 14:00:00,41.54,41.56,41.5,41.52,84646.0,39.4701,39.4891,39.4321,39.4511,84646.0
2023-10-18 14:05:00,41.52,41.62,41.49,41.56,108404.0,39.4511,39.5461,39.4226,39.4891,108404.0
2023-10-18 14:10:00,41.56,41.58,41.48,41.49,169203.0,39.4891,39.5081,39.4131,39.4226,169203.0
2023-10-18 14:15:00,41.49,41.5,41.42,41.44,66663.0,39.4226,39.4321,39.3561,39.3751,66663.0
2023-10-18 14:20:00,41.43,41.47,41.42,41.45,52915.0,39.3656,39.4036,39.3561,39.3846,52915.0
2023-10-18 14:25:00,41.44,41.44,41.38,41.4,54364.0,39.3751,39.3751,39.3181,39.3371,54364.0
2023-10-18 14:30:00,41.39,41.46,41.38,41.39,115176.0,39.3276,39.3941,39.3181,39.3276,115176.0
2023-10-18 14:35:00,41.39,41.39,41.31,41.33,76102.0,39.3276,39.3276,39.2515,39.2705,76102.0
2023-10-18 14:40:00,41.33,41.35,41.23,41.28,112810.0,39.2705,39.2895,39.1755,39.223,112810.0
2023-10-18 14:45:00,41.28,41.31,41.25,41.28,96263.0,39.223,39.2515,39.1945,39.223,96263.0
2023-10-18 14:50:00,41.28,41.3,41.18,41.21,270486.0,39.223,39.242,39.128,39.1565,270486.0
2023-10-18 14:55:00,41.21,41.27,41.2,41.23,306288.0,39.1565,39.2135,39.147,39.1755,306288.0
2023-10-18 15:00:00,41.23,41.24,41.14,41.16,283693.0,39.1755,39.185,39.09,39.109,283693.0
2023-10-18 15:05:00,41.15,41.15,41.1,41.13,259628.0,39.0995,39.0995,39.052,39.0805,259628.0
2023-10-18 15:10:00,41.13,41.17,41.12,41.16,183456.0,39.0805,39.1185,39.071,39.109,183456.0
2023-10-18 15:15:00,41.16,41.22,41.14,41.18,201902.0,39.109,39.166,39.09,39.128,201902.0
2023-10-18 15:20:00,41.17,41.19,41.14,41.19,116183.0,39.1185,39.1375,39.09,39.1375,116183.0
2023-10-18 15:25:00,41.19,41.19,41.1,41.15,191461.0,39.1375,39.1375,39.052,39.0995,191461.0
2023-10-18 15:30:00,41.15,41.2,41.12,41.18,302151.0,39.0995,39.147,39.071,39.128,302151.0
2023-10-18 15:35:00,41.18,41.24,41.15,41.15,356760.0,39.128,39.185,39.0995,39.0995,356760.0
2023-10-18 15:40:00,41.15,41.19,41.13,41.15,364678.0,39.0995,39.1375,39.0805,39.0995,364678.0
2023-10-18 15:45:00,41.14,41.14,41.06,41.1,511854.0,39.09,39.09,39.014,39.052,511854.0
2023-10-18 15:50:00,41.11,41.15,41.09,41.12,519292.0,39.0615,39.0995,39.0425,39.071,519292.0
2023-10-18 15:55:00,41.12,41.18,41.11,41.16,604621.0,39.071,39.128,39.0615,39.109,604621.0
2023-10-19 09:30:00,41.25,41.37,41.01,41.27,981890.0,39.1945,39.3086,38.9665,39.2135,981890.0
2023-10-19 09:35:00,41.26,41.49,41.16,41.48,611821.0,39.204,39.4226,39.109,39.4131,611821.0
2023-10-19 09:40:00,41.48,41.54,41.39,41.45,501922.0,39.4131,39.4701,39.3276,39.3846,501922.0
2023-10-19 09:45:00,41.45,41.66,41.43,41.53,483050.0,39.3846,39.5841,39.3656,39.4606,483050.0
2023-10-19 09:50:00,41.52,41.53,41.28,41.36,424243.0,39.4511,39.4606,39.223,39.2991,424243.0
2023-10-19 09:55:00,41.37,41.49,41.37,41.4,240570.0,39.3086,39.4226,39.3086,39.3371,240570.0
2023-10-19 10:00:00,41.4,41.47,41.35,41.44,237867.0,39.3371,39.4036,39.2895,39.3751,237867.0
2023-10-19 10:05:00,41.45,41.47,41.38,41.4,151615.0,39.3846,39.4036,39.3181,39.3371,151615.0
2023-10-19 10:10:00,41.4,41.61,41.37,41.61,189659.0,39.3371,39.5366,39.3086,39.5366,189659.0
2023-10-19 10:15:00,41.61,41.69,41.55,41.6,318612.0,39.5366,39.6126,39.4796,39.5271,318612.0
2023-10-19 10:20:00,41.61,41.7,41.57,41.69,124119.0,39.5366,39.6221,39.4986,39.6126,124119.0
2023-10-19 10:25:00,41.7,41.71,41.49,41.5,237945.0,39.6221,39.6316,39.4226,39.4321,237945.0
2023-10-19 10:30:00,41.5,41.51,41.4,41.43,135798.0,39.4321,39.4416,39.3371,39.3656,135798.0
2023-10-19 10:35:00,41.44,41.48,41.33,41.34,128293.0,39.3751,39.4131,39.2705,39.28,128293.0
2023-10-19 10:40:00,41.34,41.36,41.28,41.31,85782.0,39.28,39.2991,39.223,39.2515,85782.0
2023-10-19 10:45:00,41.3,41.44,41.3,41.41,81595.0,39.242,39.3751,39.242,39.3466,81595.0
2023-10-19 10:50:00,41.41,41.46,41.37,41.43,78062.0,39.3466,39.3941,39.3086,39.3656,78062.0
2023-10-19 10:55:00,41.44,41.45,41.38,41.42,129219.0,39.3751,39.3846,39.3181,39.3561,129219.0
2023-10-19 11:00:00,41.41,41.5,41.35,41.43,174396.0,39.3466,39.4321,39.2895,39.3656,174396.0
2023-10-19 11:05:00,41.43,41.51,41.42,41.48,76046.0,39.3656,39.4416,39.3561,39.4131,76046.0
2023-10-19 11:10:00,41.48,41.59,41.48,41.58,176500.0,39.4131,39.5176,39.4131,39.5081,176500.0
2023-10-19 11:15:00,41.58,41.59,41.41,41.43,139753.0,39.5081,39.5176,39.3466,39.3656,139753.0
2023-10-19 11:20:00,41.44,41.46,41.32,41.44,130339.0,39.3751,39.3941,39.261,39.3751,130339.0
2023-10-19 11:25:00,41.44,41.54,41.41,41.51,146727.0,39.3751,39.4701,39.3466,39.4416,146727.0
2023-10-19 11:30:00,41.52,41.58,41.47,41.54,134769.0,39.4511,39.5081,39.4036,39.4701,134769.0
2023-10-19 11:35:00,41.53,41.59,41.52,41.57,76340.0,39.4606,39.5176,39.4511,39.4986,76340.0
2023-10-19 11:40:00,41.57,41.64,41.55,41.58,112336.0,39.4986,39.5651,39.4796,39.5081,112336.0
2023-10-19 11:45:00,41.57,41.67,41.55,41.64,83629.0,39.4986,39.5936,39.4796,39.5651,83629.0
2023-10-19 11:50:00,41.63,41.65,41.54,41.58,105248.0,39.5556,39.5746,39.4701,39.5081,105248.0
2023-10-19 11:55:00,41.57,41.57,41.47,41.56,102517.0,39.4986,39.4986,39.4036,39.4891,102517.0
2023-10-19 12:00:00,41.57,41.88,41.45,41.78,378347.0,39.4986,39.7931,39.3846,39.6981,378347.0
2023-10-19 12:05:00,41.78,41.81,41.67,41.71,175099.0,39.6981,39.7266,39.5936,39.6316,175099.0
2023-10-19 12:10:00,41.71,41.74,41.67,41.69,178237.0,39.6316,39.6601,39.5936,39.6126,178237.0
2023-10-19 12:15:00,41.68,41.88,41.66,41.87,158628.0,39.6031,39.7931,39.5841,39.7836,158628.0
2023-10-19 12:20:00,41.87,42.02,41.87,41.95,240506.0,39.7836,39.9262,39.7836,39.8597,240506.0
2023-10-19 12:25:00,41.96,41.96,41.68,41.71,268246.0,39.8692,39.8692,39.6031,39.6316,268246.0
2023-10-19 12:30:00,41.72,41.76,41.53,41.54,243134.0,39.6411,39.6791,39.4606,39.4701,243134.0
2023-10-19 12:35:00,41.54,41.55,41.4,41.48,513995.0,39.4701,39.4796,39.3371,39.4131,513995.0
2023-10-19 12:40:00,41.48,41.54,41.33,41.48,479558.0,39.4131,39.4701,39.2705,39.4131,479558.0
2023-10-19 12:45:00,41.48,41.65,41.48,41.62,249323.0,39.4131,39.5746,39.4131,39.5461,249323.0
2023-10-19 12:50:00,41.62,41.67,41.5,41.52,628488.0,39.5461,39.5936,39.4321,39.4511,628488.0
2023-10-19 12:55:00,41.53,41.64,41.44,41.5,513280.0,39.4606,39.5651,39.3751,39.4321,513280.0
2023-10-19 13:00:00,41.5,41.71,41.5,41.58,319573.0,39.4321,39.6316,39.4321,39.5081,319573.0
2023-10-19 13:05:00,41.59,41.79,41.58,41.76,387903.0,39.5176,39.7076,39.5081,39.6791,387903.0
2023-10-19 13:10:00,41.76,41.76,41.6,41.63,127671.0,39.6791,39.6791,39.5271,39.5556,127671.0
2023-10-19 13:15:00,41.64,41.71,41.58,41.63,119660.0,39.5651,39.6316,39.5081,39.5556,119660.0
2023-10-19 13:20:00,41.62,41.69,41.56,41.59,111956.0,39.5461,39.6126,39.4891,39.5176,111956.0
2023-10-19 13:25:00,41.58,41.66,41.55,41.62,191301.0,39.5081,39.5841,39.4796,39.5461,191301.0
2023-10-19 13:30:00,41.62,41.65,41.45,41.46,261962.0,39.5461,39.5746,39.3846,39.3941,261962.0
2023-10-19 13:35:00,41.47,41.49,41.31,41.34,278044.0,39.4036,39.4226,39.2515,39.28,278044.0
2023-10-19 13:40:00,41.35,41.35,41.29,41.32,128118.0,39.2895,39.2895,39.2325,39.261,128118.0
2023-10-19 13:45:00,41.32,41.38,41.32,41.34,88247.0,39.261,39.3181,39.261,39.28,88247.0
2023-10-19 13:50:00,41.34,41.4,41.34,41.37,145826.0,39.28,39.3371,39.28,39.3086,145826.0
2023-10-19 13:55:00,41.38,41.43,41.37,41.42,90674.0,39.3181,39.3656,39.3086,39.3561,90674.0
2023-10-19 14:00:00,41.41,41.48,41.39,41.42,71852.0,39.3466,39.4131,39.3276,39.3561,71852.0
2023-10-19 14:05:00,41.41,41.42,41.31,41.31,128127.0,39.3466,39.3561,39.2515,39.2515,128127.0
2023-10-19 14:10:00,41.31,41.37,41.28,41.33,89274.0,39.2515,39.3086,39.223,39.2705,89274.0
2023-10-19 14:15:00,41.33,41.33,41.25,41.29,116348.0,39.2705,39.2705,39.1945,39.2325,116348.0
2023-10-19 14:20:00,41.29,41.32,41.23,41.24,67047.0,39.2325,39.261,39.1755,39.185,67047.0
2023-10-19 14:25:00,41.24,41.28,41.23,41.27,74532.0,39.185,39.223,39.1755,39.2135,74532.0
2023-10-19 14:30:00,41.26,41.26,41.16,41.18,143970.0,39.204,39.204,39.109,39.128,143970.0
2023-10-19 14:35:00,41.18,41.18,41.06,41.11,139789.0,39.128,39.128,39.014,39.0615,139789.0
2023-10-19 14:40:00,41.11,41.11,41.01,41.02,205765.0,39.0615,39.0615,38.9665,38.976,205765.0
2023-10-19 14:45:00,41.01,41.04,40.98,41.0,265581.0,38.9665,38.995,38.938,38.957,265581.0
2023-10-19 14:50:00,40.99,41.02,40.95,41.0,117947.0,38.9475,38.976,38.9095,38.957,117947.0
2023-10-19 14:55:00,40.99,41.04,40.96,40.98,143222.0,38.9475,38.995,38.919,38.938,143222.0
2023-10-19 15:00:00,40.97,40.99,40.88,40.96,179595.0,38.9285,38.9475,38.843,38.919,179595.0
2023-10-19 15:05:00,40.96,40.98,40.87,40.87,108008.0,38.919,38.938,38.8335,38.8335,108008.0
2023-10-19 15:10:00,40.87,40.87,40.76,40.76,308483.0,38.8335,38.8335,38.7289,38.7289,308483.0
2023-10-19 15:15:00,40.77,40.85,40.74,40.85,149647.0,38.7385,38.8145,38.7099,38.8145,149647.0
2023-10-19 15:20:00,40.85,40.87,40.78,40.83,120665.0,38.8145,38.8335,38.748,38.7955,120665.0
2023-10-19 15:25:00,40.83,40.83,40.75,40.8,219018.0,38.7955,38.7955,38.7194,38.767,219018.0
2023-10-19 15:30:00,40.8,40.85,40.75,40.8,287911.0,38.767,38.8145,38.7194,38.767,287911.0
2023-10-19 15:35:00,40.8,40.81,40.71,40.73,261308.0,38.767,38.7765,38.6814,38.7004,261308.0
2023-10-19 15:40:00,40.72,40.74,40.64,40.66,362481.0,38.6909,38.7099,38.6149,38.6339,362481.0
2023-10-19 15:45:00,40.65,40.76,40.62,40.76,747462.0,38.6244,38.7289,38.5959,38.7289,747462.0
2023-10-19 15:50:00,40.76,40.79,40.66,40.72,762480.0,38.7289,38.7575,38.6339,38.6909,762480.0
2023-10-19 15:55:00,40.72,40.76,40.69,40.71,670805.0,38.6909,38.7289,38.6624,38.6814,670805.0
2023-10-20 09:30:00,40.54,40.62,40.23,40.4,1187649.0,38.5199,38.5959,38.2254,38.3869,1187649.0
2023-10-20 09:35:00,40.4,40.4,40.02,40.08,765411.0,38.3869,38.3869,38.0258,38.0828,765411.0
2023-10-20 09:40:00,40.08,40.13,39.74,39.76,563338.0,38.0828,38.1303,37.7598,37.7788,563338.0
2023-10-20 09:45:00,39.76,40.17,39.72,40.14,628295.0,37.7788,38.1683,37.7408,38.1398,628295.0
2023-10-20 09:50:00,40.13,40.23,39.9,39.9,438566.0,38.1303,38.2254,37.9118,37.9118,438566.0
2023-10-20 09:55:00,39.91,40.02,39.74,39.84,1212510.0,37.9213,38.0258,37.7598,37.8548,1212510.0
2023-10-20 10:00:00,39.83,39.83,39.54,39.56,2745691.0,37.8453,37.8453,37.5697,37.5887,2745691.0
2023-10-20 10:05:00,39.57,39.6,39.29,39.36,698549.0,37.5982,37.6268,37.3322,37.3987,698549.0
2023-10-20 10:10:00,39.35,39.45,39.25,39.33,710358.0,37.3892,37.4842,37.2942,37.3702,710358.0
2023-10-20 10:15:00,39.33,39.36,39.21,39.25,607357.0,37.3702,37.3987,37.2562,37.2942,607357.0
2023-10-20 10:20:00,39.25,39.41,39.17,39.33,447926.0,37.2942,37.4462,37.2182,37.3702,447926.0
2023-10-20 10:25:00,39.33,39.49,39.28,39.46,1328842.0,37.3702,37.5222,37.3227,37.4937,1328842.0
2023-10-20 10:30:00,39.46,39.62,39.44,39.61,817608.0,37.4937,37.6458,37.4747,37.6363,817608.0
2023-10-20 10:35:00,39.61,39.77,39.6,39.67,905183.0,37.6363,37.7883,37.6268,37.6933,905183.0
2023-10-20 10:40:00,39.67,39.7,39.56,39.61,1755903.0,37.6933,37.7218,37.5887,37.6363,1755903.0
2023-10-20 10:45:00,39.6,39.84,39.59,39.82,1138431.0,37.6268,37.8548,37.6172,37.8358,1138431.0
2023-10-20 10:50:00,39.82,39.84,39.64,39.68,396716.0,37.8358,37.8548,37.6648,37.7028,396716.0
2023-10-20 10:55:00,39.67,39.74,39.64,39.73,832593.0,37.6933,37.7598,37.6648,37.7503,832593.0
2023-10-20 11:00:00,39.72,39.77,39.64,39.66,405370.0,37.7408,37.7883,37.6648,37.6838,405370.0
2023-10-20 11:05:00,39.66,39.72,39.62,39.65,295136.0,37.6838,37.7408,37.6458,37.6743,295136.0
2023-10-20 11:10:00,39.65,39.76,39.64,39.74,173926.0,37.6743,37.7788,37.6648,37.7598,173926.0
2023-10-20 11:15:00,39.73,39.74,39.6,39.65,311252.0,37.7503,37.7598,37.6268,37.6743,311252.0
2023-10-20 11:20:00,39.66,39.68,39.59,39.62,175484.0,37.6838,37.7028,37.6172,37.6458,175484.0
2023-10-20 11:25:00,39.62,39.64,39.55,39.58,197492.0,37.6458,37.6648,37.5792,37.6077,197492.0
2023-10-20 11:30:00,39.58,39.59,39.43,39.54,617973.0,37.6077,37.6172,37.4652,37.5697,617973.0
2023-10-20 11:35:00,39.54,39.61,39.5,39.59,208981.0,37.5697,37.6363,37.5317,37.6172,208981.0
2023-10-20 11:40:00,39.59,39.63,39.53,39.6,172516.0,37.6172,37.6553,37.5602,37.6268,172516.0
2023-10-20 11:45:00,39.6,39.78,39.59,39.77,315320.0,37.6268,37.7978,37.6172,37.7883,315320.0
2023-10-20 11:50:00,39.77,39.86,39.77,39.8,536696.0,37.7883,37.8738,37.7883,37.8168,536696.0
2023-10-20 11:55:00,39.79,39.86,39.72,39.72,348151.0,37.8073,37.8738,37.7408,37.7408,348151.0
2023-10-20 12:00:00,39.71,39.73,39.61,39.65,158930.0,37.7313,37.7503,37.6363,37.6743,158930.0
2023-10-20 12:05:00,39.64,39.65,39.49,39.5,225460.0,37.6648,37.6743,37.5222,37.5317,225460.0
2023-10-20 12:10:00,39.51,39.57,39.48,39.49,120968.0,37.5412,37.5982,37.5127,37.5222,120968.0
2023-10-20 12:15:00,39.49,39.55,39.45,39.54,374215.0,37.5222,37.5792,37.4842,37.5697,374215.0
2023-10-20 12:20:00,39.54,39.68,39.52,39.66,223640.0,37.5697,37.7028,37.5507,37.6838,223640.0
2023-10-20 12:25:00,39.67,39.68,39.52,39.55,399344.0,37.6933,37.7028,37.5507,37.5792,399344.0
2023-10-20 12:30:00,39.54,39.59,39.53,39.57,174912.0,37.5697,37.6172,37.5602,37.5982,174912.0
2023-10-20 12:35:00,39.57,39.64,39.54,39.6,204994.0,37.5982,37.6648,37.5697,37.6268,204994.0
2023-10-20 12:40:00,39.59,39.6,39.53,39.57,120970.0,37.6172,37.6268,37.5602,37.5982,120970.0
2023-10-20 12:45:00,39.57,39.66,39.56,39.66,120045.0,37.5982,37.6838,37.5887,37.6838,120045.0
2023-10-20 12:50:00,39.66,39.7,39.63,39.63,115236.0,37.6838,37.7218,37.6553,37.6553,115236.0
2023-10-20 12:55:00,39.63,39.7,39.62,39.68,139946.0,37.6553,37.7218,37.6458,37.7028,139946.0
2023-10-20 13:00:00,39.68,39.68,39.59,39.62,655056.0,37.7028,37.7028,37.6172,37.6458,655056.0
2023-10-20 13:05:00,39.61,39.65,39.57,39.58,342593.0,37.6363,37.6743,37.5982,37.6077,342593.0
2023-10-20 13:10:00,39.59,39.6,39.5,39.53,97439.0,37.6172,37.6268,37.5317,37.5602,97439.0
2023-10-20 13:15:00,39.52,39.73,39.51,39.73,332989.0,37.5507,37.7503,37.5412,37.7503,332989.0
2023-10-20 13:20:00,39.73,39.89,39.72,39.82,2095900.0,37.7503,37.9023,37.7408,37.8358,2095900.0
2023-10-20 13:25:00,39.83,39.83,39.75,39.77,125270.0,37.8453,37.8453,37.7693,37.7883,125270.0
2023-10-20 13:30:00,39.77,39.8,39.69,39.71,150114.0,37.7883,37.8168,37.7123,37.7313,150114.0
2023-10-20 13:35:00,39.71,39.71,39.6,39.61,147339.0,37.7313,37.7313,37.6268,37.6363,147339.0
2023-10-20 13:40:00,39.61,39.69,39.6,39.68,157438.0,37.6363,37.7123,37.6268,37.7028,157438.0
2023-10-20 13:45:00,39.67,39.68,39.59,39.62,139709.0,37.6933,37.7028,37.6172,37.6458,139709.0
2023-10-20 13:50:00,39.62,39.62,39.51,39.57,359871.0,37.6458,37.6458,37.5412,37.5982,359871.0
2023-10-20 13:55:00,39.58,39.65,39.54,39.65,204684.0,37.6077,37.6743,37.5697,37.6743,204684.0
2023-10-20 14:00:00,39.66,39.67,39.58,39.58,167475.0,37.6838,37.6933,37.6077,37.6077,167475.0
2023-10-20 14:05:00,39.59,39.59,39.46,39.5,2074761.0,37.6172,37.6172,37.4937,37.5317,2074761.0
2023-10-20 14:10:00,39.5,39.5,39.3,39.3,806394.0,37.5317,37.5317,37.3417,37.3417,806394.0
2023-10-20 14:15:00,39.3,39.32,39.24,39.28,395746.0,37.3417,37.3607,37.2847,37.3227,395746.0
2023-10-20 14:20:00,39.28,39.32,39.25,39.29,137791.0,37.3227,37.3607,37.2942,37.3322,137791.0
2023-10-20 14:25:00,39.29,39.31,39.24,39.29,164962.0,37.3322,37.3512,37.2847,37.3322,164962.0
2023-10-20 14:30:00,39.28,39.33,39.23,39.33,190712.0,37.3227,37.3702,37.2752,37.3702,190712.0
2023-10-20 14:35:00,39.33,39.39,39.31,39.32,287337.0,37.3702,37.4272,37.3512,37.3607,287337.0
2023-10-20 14:40:00,39.32,39.33,39.25,39.32,139125.0,37.3607,37.3702,37.2942,37.3607,139125.0
2023-10-20 14:45:00,39.32,39.35,39.28,39.3,131644.0,37.3607,37.3892,37.3227,37.3417,131644.0
2023-10-20 14:50:00,39.29,39.32,39.25,39.27,209259.0,37.3322,37.3607,37.2942,37.3132,209259.0
2023-10-20 14:55:00,39.27,39.33,39.21,39.22,270349.0,37.3132,37.3702,37.2562,37.2657,270349.0
2023-10-20 15:00:00,39.23,39.27,39.21,39.22,350110.0,37.2752,37.3132,37.2562,37.2657,350110.0
2023-10-20 15:05:00,39.22,39.28,39.2,39.23,399634.0,37.2657,37.3227,37.2467,37.2752,399634.0
2023-10-20 15:10:00,39.22,39.35,39.22,39.29,706424.0,37.2657,37.3892,37.2657,37.3322,706424.0
2023-10-20 15:15:00,39.29,39.3,39.24,39.3,212060.0,37.3322,37.3417,37.2847,37.3417,212060.0
2023-10-20 15:20:00,39.29,39.29,39.17,39.18,284645.0,37.3322,37.3322,37.2182,37.2277,284645.0
2023-10-20 15:25:00,39.18,39.19,39.09,39.15,836184.0,37.2277,37.2372,37.1422,37.1992,836184.0
2023-10-20 15:30:00,39.15,39.17,39.11,39.12,223961.0,37.1992,37.2182,37.1612,37.1707,223961.0
2023-10-20 15:35:00,39.12,39.17,39.1,39.14,302298.0,37.1707,37.2182,37.1517,37.1897,302298.0
2023-10-20 15:40:00,39.13,39.14,39.09,39.09,501264.0,37.1802,37.1897,37.1422,37.1422,501264.0
2023-10-20 15:45:00,39.09,39.22,39.08,39.19,978624.0,37.1422,37.2657,37.1327,37.2372,978624.0
2023-10-20 15:50:00,39.19,39.19,39.09,39.11,850385.0,37.2372,37.2372,37.1422,37.1612,850385.0
2023-10-20 15:55:00,39.12,39.16,39.06,39.07,1618817.0,37.1707,37.2087,37.1137,37.1232,1618817.0
2023-10-23 09:30:00,38.96,39.24,38.89,39.15,890755.0,37.0186,37.2847,36.9521,37.1992,890755.0
2023-10-23 09:35:00,39.16,39.23,38.94,39.2,480575.0,37.2087,37.2752,36.9996,37.2467,480575.0
2023-10-23 09:40:00,39.19,39.19,38.9,38.96,230717.0,37.2372,37.2372,36.9616,37.0186,230717.0
2023-10-23 09:45:00,38.97,39.28,38.94,39.28,538338.0,37.0281,37.3227,36.9996,37.3227,538338.0
2023-10-23 09:50:00,39.29,39.32,38.97,39.17,270778.0,37.3322,37.3607,37.0281,37.2182,270778.0
2023-10-23 09:55:00,39.17,39.24,39.1,39.2,216138.0,37.2182,37.2847,37.1517,37.2467,216138.0
2023-10-23 10:00:00,39.2,39.38,39.18,39.24,290309.0,37.2467,37.4177,37.2277,37.2847,290309.0
2023-10-23 10:05:00,39.24,39.33,39.18,39.31,137103.0,37.2847,37.3702,37.2277,37.3512,137103.0
2023-10-23 10:10:00,39.31,39.42,39.31,39.41,116125.0,37.3512,37.4557,37.3512,37.4462,116125.0
2023-10-23 10:15:00,39.41,39.49,39.36,39.48,206663.0,37.4462,37.5222,37.3987,37.5127,206663.0
2023-10-23 10:20:00,39.48,39.63,39.43,39.63,695927.0,37.5127,37.6553,37.4652,37.6553,695927.0
2023-10-23 10:25:00,39.63,39.71,39.45,39.46,652393.0,37.6553,37.7313,37.4842,37.4937,652393.0
2023-10-23 10:30:00,39.44,39.51,39.3,39.36,215011.0,37.4747,37.5412,37.3417,37.3987,215011.0
2023-10-23 10:35:00,39.36,39.44,39.31,39.42,267511.0,37.3987,37.4747,37.3512,37.4557,267511.0
2023-10-23 10:40:00,39.41,39.58,39.41,39.55,418960.0,37.4462,37.6077,37.4462,37.5792,418960.0
2023-10-23 10:45:00,39.55,39.55,39.44,39.47,102413.0,37.5792,37.5792,37.4747,37.5032,102413.0
2023-10-23 10:50:00,39.47,39.57,39.45,39.46,193959.0,37.5032,37.5982,37.4842,37.4937,193959.0
2023-10-23 10:55:00,39.46,39.46,39.38,39.43,191044.0,37.4937,37.4937,37.4177,37.4652,191044.0
2023-10-23 11:00:00,39.42,39.44,39.33,39.43,91986.0,37.4557,37.4747,37.3702,37.4652,91986.0
2023-10-23 11:05:00,39.43,39.5,39.42,39.49,170977.0,37.4652,37.5317,37.4557,37.5222,170977.0
2023-10-23 11:10:00,39.49,39.53,39.48,39.52,109875.0,37.5222,37.5602,37.5127,37.5507,109875.0
2023-10-23 11:15:00,39.51,39.57,39.5,39.52,72005.0,37.5412,37.5982,37.5317,37.5507,72005.0
2023-10-23 11:20:00,39.52,39.59,39.46,39.55,173850.0,37.5507,37.6172,37.4937,37.5792,173850.0
2023-10-23 11:25:00,39.55,39.57,39.46,39.5,87627.0,37.5792,37.5982,37.4937,37.5317,87627.0
2023-10-23 11:30:00,39.5,39.69,39.46,39.67,1219775.0,37.5317,37.7123,37.4937,37.6933,1219775.0
2023-10-23 11:35:00,39.67,39.72,39.62,39.71,487548.0,37.6933,37.7408,37.6458,37.7313,487548.0
2023-10-23 11:40:00,39.72,39.72,39.58,39.62,591839.0,37.7408,37.7408,37.6077,37.6458,591839.0
2023-10-23 11:45:00,39.61,39.68,39.56,39.67,345027.0,37.6363,37.7028,37.5887,37.6933,345027.0
2023-10-23 11:50:00,39.67,39.7,39.65,39.66,187189.0,37.6933,37.7218,37.6743,37.6838,187189.0
2023-10-23 11:55:00,39.66,39.75,39.65,39.73,166573.0,37.6838,37.7693,37.6743,37.7503,166573.0
2023-10-23 12:00:00,39.73,39.77,39.63,39.68,115028.0,37.7503,37.7883,37.6553,37.7028,115028.0
2023-10-23 12:05:00,39.68,39.78,39.67,39.73,191949.0,37.7028,37.7978,37.6933,37.7503,191949.0
2023-10-23 12:10:00,39.73,39.73,39.6,39.61,166540.0,37.7503,37.7503,37.6268,37.6363,166540.0
2023-10-23 12:15:00,39.61,39.62,39.53,39.55,363450.0,37.6363,37.6458,37.5602,37.5792,363450.0
2023-10-23 12:20:00,39.55,39.68,39.51,39.63,2813840.0,37.5792,37.7028,37.5412,37.6553,2813840.0
2023-10-23 12:25:00,39.63,39.63,39.57,39.61,102915.0,37.6553,37.6553,37.5982,37.6363,102915.0
2023-10-23 12:30:00,39.6,39.65,39.58,39.6,104781.0,37.6268,37.6743,37.6077,37.6268,104781.0
2023-10-23 12:35:00,39.6,39.64,39.56,39.63,173048.0,37.6268,37.6648,37.5887,37.6553,173048.0
2023-10-23 12:40:00,39.63,39.65,39.56,39.59,194727.0,37.6553,37.6743,37.5887,37.6172,194727.0
2023-10-23 12:45:00,39.59,39.66,39.58,39.65,206994.0,37.6172,37.6838,37.6077,37.6743,206994.0
2023-10-23 12:50:00,39.65,39.67,39.61,39.66,116584.0,37.6743,37.6933,37.6363,37.6838,116584.0
2023-10-23 12:55:00,39.66,39.79,39.66,39.79,353134.0,37.6838,37.8073,37.6838,37.8073,353134.0
2023-10-23 13:00:00,39.78,39.81,39.68,39.72,117716.0,37.7978,37.8263,37.7028,37.7408,117716.0
2023-10-23 13:05:00,39.71,39.77,39.71,39.72,135460.0,37.7313,37.7883,37.7313,37.7408,135460.0
2023-10-23 13:10:00,39.71,39.71,39.61,39.63,147022.0,37.7313,37.7313,37.6363,37.6553,147022.0
2023-10-23 13:15:00,39.63,39.63,39.53,39.55,239191.0,37.6553,37.6553,37.5602,37.5792,239191.0
2023-10-23 13:20:00,39.54,39.59,39.48,39.56,208813.0,37.5697,37.6172,37.5127,37.5887,208813.0
2023-10-23 13:25:00,39.56,39.57,39.49,39.55,276641.0,37.5887,37.5982,37.5222,37.5792,276641.0
2023-10-23 13:30:00,39.55,39.59,39.52,39.58,60115.0,37.5792,37.6172,37.5507,37.6077,60115.0
2023-10-23 13:35:00,39.59,39.64,39.58,39.62,73161.0,37.6172,37.6648,37.6077,37.6458,73161.0
2023-10-23 13:40:00,39.61,39.65,39.57,39.61,84491.0,37.6363,37.6743,37.5982,37.6363,84491.0
2023-10-23 13:45:00,39.62,39.7,39.58,39.69,85088.0,37.6458,37.7218,37.6077,37.7123,85088.0
2023-10-23 13:50:00,39.69,39.7,39.57,39.59,80300.0,37.7123,37.7218,37.5982,37.6172,80300.0
2023-10-23 13:55:00,39.59,39.61,39.55,39.57,83198.0,37.6172,37.6363,37.5792,37.5982,83198.0
2023-10-23 14:00:00,39.57,39.59,39.53,39.58,217290.0,37.5982,37.6172,37.5602,37.6077,217290.0
2023-10-23 14:05:00,39.58,39.61,39.55,39.57,57006.0,37.6077,37.6363,37.5792,37.5982,57006.0
2023-10-23 14:10:00,39.58,39.58,39.47,39.5,178290.0,37.6077,37.6077,37.5032,37.5317,178290.0
2023-10-23 14:15:00,39.5,39.51,39.43,39.44,82578.0,37.5317,37.5412,37.4652,37.4747,82578.0
2023-10-23 14:20:00,39.45,39.49,39.43,39.46,56936.0,37.4842,37.5222,37.4652,37.4937,56936.0
2023-10-23 14:25:00,39.45,39.5,39.44,39.48,40922.0,37.4842,37.5317,37.4747,37.5127,40922.0
2023-10-23 14:30:00,39.47,39.51,39.43,39.44,109229.0,37.5032,37.5412,37.4652,37.4747,109229.0
2023-10-23 14:35:00,39.44,39.46,39.42,39.46,46228.0,37.4747,37.4937,37.4557,37.4937,46228.0
2023-10-23 14:40:00,39.46,39.53,39.42,39.44,117020.0,37.4937,37.5602,37.4557,37.4747,117020.0
2023-10-23 14:45:00,39.45,39.53,39.42,39.48,39954.0,37.4842,37.5602,37.4557,37.5127,39954.0
2023-10-23 14:50:00,39.48,39.49,39.45,39.47,71585.0,37.5127,37.5222,37.4842,37.5032,71585.0
2023-10-23 14:55:00,39.48,39.5,39.43,39.46,140624.0,37.5127,37.5317,37.4652,37.4937,140624.0
2023-10-23 15:00:00,39.47,39.49,39.33,39.41,433528.0,37.5032,37.5222,37.3702,37.4462,433528.0
2023-10-23 15:05:00,39.41,39.41,39.24,39.25,306200.0,37.4462,37.4462,37.2847,37.2942,306200.0
2023-10-23 15:10:00,39.25,39.3,39.18,39.25,535989.0,37.2942,37.3417,37.2277,37.2942,535989.0
2023-10-23 15:15:00,39.25,39.26,39.19,39.22,146735.0,37.2942,37.3037,37.2372,37.2657,146735.0
2023-10-23 15:20:00,39.22,39.23,39.06,39.09,186514.0,37.2657,37.2752,37.1137,37.1422,186514.0
2023-10-23 15:25:00,39.09,39.14,39.06,39.08,232017.0,37.1422,37.1897,37.1137,37.1327,232017.0
2023-10-23 15:30:00,39.08,39.14,39.03,39.08,382047.0,37.1327,37.1897,37.0852,37.1327,382047.0
2023-10-23 15:35:00,39.08,39.09,38.98,39.0,332788.0,37.1327,37.1422,37.0376,37.0566,332788.0
2023-10-23 15:40:00,39.01,39.12,39.0,39.11,418455.0,37.0662,37.1707,37.0566,37.1612,418455.0
2023-10-23 15:45:00,39.12,39.13,39.04,39.08,487411.0,37.1707,37.1802,37.0947,37.1327,487411.0
2023-10-23 15:50:00,39.08,39.09,38.97,38.98,521269.0,37.1327,37.1422,37.0281,37.0376,521269.0
2023-10-23 15:55:00,38.98,39.01,38.93,38.97,1244107.0,37.0376,37.0662,36.9901,37.0281,1244107.0
2023-10-24 09:30:00,39.2,39.43,39.11,39.21,1007464.0,37.2467,37.4652,37.1612,37.2562,1007464.0
2023-10-24 09:35:00,39.22,39.34,39.12,39.14,208644.0,37.2657,37.3797,37.1707,37.1897,208644.0
2023-10-24 09:40:00,39.14,39.14,38.88,38.98,271640.0,37.1897,37.1897,36.9426,37.0376,271640.0
2023-10-24 09:45:00,38.98,39.21,38.86,39.21,591061.0,37.0376,37.2562,36.9236,37.2562,591061.0
2023-10-24 09:50:00,39.21,39.26,38.96,39.03,370265.0,37.2562,37.3037,37.0186,37.0852,370265.0
2023-10-24 09:55:00,39.03,39.24,39.01,39.22,282236.0,37.0852,37.2847,37.0662,37.2657,282236.0
2023-10-24 10:00:00,39.21,39.21,38.98,39.04,171371.0,37.2562,37.2562,37.0376,37.0947,171371.0
2023-10-24 10:05:00,39.05,39.09,38.97,39.02,131095.0,37.1042,37.1422,37.0281,37.0757,131095.0
2023-10-24 10:10:00,39.02,39.17,39.0,39.17,164816.0,37.0757,37.2182,37.0566,37.2182,164816.0
2023-10-24 10:15:00,39.18,39.19,39.1,39.15,113454.0,37.2277,37.2372,37.1517,37.1992,113454.0
2023-10-24 10:20:00,39.15,39.16,39.0,39.08,122749.0,37.1992,37.2087,37.0566,37.1327,122749.0
2023-10-24 10:25:00,39.08,39.08,38.99,39.06,189477.0,37.1327,37.1327,37.0471,37.1137,189477.0
2023-10-24 10:30:00,39.06,39.08,38.98,39.05,156942.0,37.1137,37.1327,37.0376,37.1042,156942.0
2023-10-24 10:35:00,39.05,39.1,38.97,39.07,187871.0,37.1042,37.1517,37.0281,37.1232,187871.0
2023-10-24 10:40:00,39.06,39.07,38.97,38.99,253090.0,37.1137,37.1232,37.0281,37.0471,253090.0
2023-10-24 10:45:00,38.98,39.04,38.96,39.01,156215.0,37.0376,37.0947,37.0186,37.0662,156215.0
2023-10-24 10:50:00,39.02,39.05,38.98,39.02,129260.0,37.0757,37.1042,37.0376,37.0757,129260.0
2023-10-24 10:55:00,39.02,39.05,38.84,38.85,268138.0,37.0757,37.1042,36.9046,36.9141,268138.0
2023-10-24 11:00:00,38.84,38.84,38.68,38.77,337489.0,36.9046,36.9046,36.7526,36.8381,337489.0
2023-10-24 11:05:00,38.77,38.79,38.66,38.67,181458.0,36.8381,36.8571,36.7336,36.7431,181458.0
2023-10-24 11:10:00,38.67,38.74,38.51,38.52,283767.0,36.7431,36.8096,36.5911,36.6006,283767.0
2023-10-24 11:15:00,38.52,38.53,38.36,38.4,638902.0,36.6006,36.6101,36.4485,36.4865,638902.0
2023-10-24 11:20:00,38.4,38.44,38.21,38.26,1014310.0,36.4865,36.5246,36.306,36.3535,1014310.0
2023-10-24 11:25:00,38.26,38.41,38.21,38.35,531112.0,36.3535,36.496,36.306,36.439,531112.0
2023-10-24 11:30:00,38.35,38.52,38.34,38.47,343203.0,36.439,36.6006,36.4295,36.5531,343203.0
2023-10-24 11:35:00,38.46,38.48,38.37,38.41,245285.0,36.5436,36.5626,36.458,36.496,245285.0
2023-10-24 11:40:00,38.41,38.49,38.39,38.48,352444.0,36.496,36.5721,36.477,36.5626,352444.0
2023-10-24 11:45:00,38.47,38.53,38.44,38.47,166524.0,36.5531,36.6101,36.5246,36.5531,166524.0
2023-10-24 11:50:00,38.46,38.51,38.4,38.43,143079.0,36.5436,36.5911,36.4865,36.5151,143079.0
2023-10-24 11:55:00,38.43,38.48,38.37,38.43,455857.0,36.5151,36.5626,36.458,36.5151,455857.0
2023-10-24 12:00:00,38.43,38.52,38.4,38.51,232100.0,36.5151,36.6006,36.4865,36.5911,232100.0
2023-10-24 12:05:00,38.51,38.54,38.46,38.48,64121.0,36.5911,36.6196,36.5436,36.5626,64121.0
2023-10-24 12:10:00,38.48,38.5,38.41,38.44,264191.0,36.5626,36.5816,36.496,36.5246,264191.0
2023-10-24 12:15:00,38.44,38.44,38.32,38.36,228547.0,36.5246,36.5246,36.4105,36.4485,228547.0
2023-10-24 12:20:00,38.36,38.36,38.21,38.22,431363.0,36.4485,36.4485,36.306,36.3155,431363.0
2023-10-24 12:25:00,38.22,38.31,38.2,38.26,258075.0,36.3155,36.401,36.2965,36.3535,258075.0
2023-10-24 12:30:00,38.26,38.36,38.22,38.34,436609.0,36.3535,36.4485,36.3155,36.4295,436609.0
2023-10-24 12:35:00,38.33,38.38,38.3,38.34,110207.0,36.42,36.4675,36.3915,36.4295,110207.0
2023-10-24 12:40:00,38.34,38.37,38.29,38.34,156805.0,36.4295,36.458,36.382,36.4295,156805.0
2023-10-24 12:45:00,38.33,38.36,38.27,38.29,113043.0,36.42,36.4485,36.363,36.382,113043.0
2023-10-24 12:50:00,38.29,38.3,38.21,38.24,282056.0,36.382,36.3915,36.306,36.3345,282056.0
2023-10-24 12:55:00,38.24,38.34,38.23,38.33,155752.0,36.3345,36.4295,36.325,36.42,155752.0
2023-10-24 13:00:00,38.33,38.45,38.31,38.43,118603.0,36.42,36.5341,36.401,36.5151,118603.0
2023-10-24 13:05:00,38.44,38.48,38.39,38.44,113923.0,36.5246,36.5626,36.477,36.5246,113923.0
2023-10-24 13:10:00,38.44,38.48,38.36,38.46,111621.0,36.5246,36.5626,36.4485,36.5436,111621.0
2023-10-24 13:15:00,38.46,38.51,38.41,38.51,200363.0,36.5436,36.5911,36.496,36.5911,200363.0
2023-10-24 13:20:00,38.51,38.6,38.49,38.58,407612.0,36.5911,36.6766,36.5721,36.6576,407612.0
2023-10-24 13:25:00,38.57,38.67,38.56,38.66,272804.0,36.6481,36.7431,36.6386,36.7336,272804.0
2023-10-24 13:30:00,38.66,38.74,38.61,38.63,499347.0,36.7336,36.8096,36.6861,36.7051,499347.0
2023-10-24 13:35:00,38.63,38.63,38.57,38.59,469154.0,36.7051,36.7051,36.6481,36.6671,469154.0
2023-10-24 13:40:00,38.59,38.63,38.56,38.59,163348.0,36.6671,36.7051,36.6386,36.6671,163348.0
2023-10-24 13:45:00,38.58,38.6,38.54,38.59,165783.0,36.6576,36.6766,36.6196,36.6671,165783.0
2023-10-24 13:50:00,38.6,38.62,38.58,38.61,76646.0,36.6766,36.6956,36.6576,36.6861,76646.0
2023-10-24 13:55:00,38.61,38.62,38.53,38.58,181359.0,36.6861,36.6956,36.6101,36.6576,181359.0
2023-10-24 14:00:00,38.58,38.63,38.55,38.61,70266.0,36.6576,36.7051,36.6291,36.6861,70266.0
2023-10-24 14:05:00,38.62,38.67,38.61,38.64,108117.0,36.6956,36.7431,36.6861,36.7146,108117.0
2023-10-24 14:10:00,38.64,38.65,38.61,38.64,73937.0,36.7146,36.7241,36.6861,36.7146,73937.0
2023-10-24 14:15:00,38.64,38.65,38.57,38.59,121257.0,36.7146,36.7241,36.6481,36.6671,121257.0
2023-10-24 14:20:00,38.59,38.63,38.56,38.62,111208.0,36.6671,36.7051,36.6386,36.6956,111208.0
2023-10-24 14:25:00,38.61,38.64,38.6,38.64,118165.0,36.6861,36.7146,36.6766,36.7146,118165.0
2023-10-24 14:30:00,38.64,38.74,38.63,38.68,172960.0,36.7146,36.8096,36.7051,36.7526,172960.0
2023-10-24 14:35:00,38.69,38.69,38.61,38.62,342272.0,36.7621,36.7621,36.6861,36.6956,342272.0
2023-10-24 14:40:00,38.62,38.68,38.6,38.67,133441.0,36.6956,36.7526,36.6766,36.7431,133441.0
2023-10-24 14:45:00,38.66,38.72,38.65,38.7,149060.0,36.7336,36.7906,36.7241,36.7716,149060.0
2023-10-24 14:50:00,38.7,38.72,38.69,38.7,231938.0,36.7716,36.7906,36.7621,36.7716,231938.0
2023-10-24 14:55:00,38.7,38.73,38.66,38.68,129398.0,36.7716,36.8001,36.7336,36.7526,129398.0
2023-10-24 15:00:00,38.68,38.7,38.67,38.7,49329.0,36.7526,36.7716,36.7431,36.7716,49329.0
2023-10-24 15:05:00,38.69,38.69,38.64,38.65,98920.0,36.7621,36.7621,36.7146,36.7241,98920.0
2023-10-24 15:10:00,38.64,38.66,38.59,38.64,200351.0,36.7146,36.7336,36.6671,36.7146,200351.0
2023-10-24 15:15:00,38.64,38.74,38.63,38.71,299333.0,36.7146,36.8096,36.7051,36.7811,299333.0
2023-10-24 15:20:00,38.71,38.74,38.69,38.73,115039.0,36.7811,36.8096,36.7621,36.8001,115039.0
2023-10-24 15:25:00,38.73,38.74,38.7,38.7,156222.0,36.8001,36.8096,36.7716,36.7716,156222.0
2023-10-24 15:30:00,38.7,38.72,38.65,38.69,135358.0,36.7716,36.7906,36.7241,36.7621,135358.0
2023-10-24 15:35:00,38.68,38.71,38.64,38.69,93257.0,36.7526,36.7811,36.7146,36.7621,93257.0
2023-10-24 15:40:00,38.68,38.78,38.67,38.77,267076.0,36.7526,36.8476,36.7431,36.8381,267076.0
2023-10-24 15:45:00,38.77,38.79,38.73,38.77,231562.0,36.8381,36.8571,36.8001,36.8381,231562.0
2023-10-24 15:50:00,38.76,38.82,38.72,38.74,402898.0,36.8286,36.8856,36.7906,36.8096,402898.0
2023-10-24 15:55:00,38.74,38.78,38.69,38.71,493054.0,36.8096,36.8476,36.7621,36.7811,493054.0
2023-10-25 09:30:00,38.36,38.84,38.32,38.56,1028453.0,36.4485,36.9046,36.4105,36.6386,1028453.0
2023-10-25 09:35:00,38.56,38.6,38.28,38.41,2508218.0,36.6386,36.6766,36.3725,36.496,2508218.0
2023-10-25 09:40:00,38.4,38.47,38.23,38.42,783129.0,36.4865,36.5531,36.325,36.5056,783129.0
2023-10-25 09:45:00,38.41,38.47,38.25,38.29,645093.0,36.496,36.5531,36.344,36.382,645093.0
2023-10-25 09:50:00,38.28,38.31,38.03,38.2,2480304.0,36.3725,36.401,36.135,36.2965,2480304.0
2023-10-25 09:55:00,38.2,38.22,37.99,38.06,465568.0,36.2965,36.3155,36.097,36.1635,465568.0
2023-10-25 10:00:00,38.08,38.14,37.97,37.99,259731.0,36.1825,36.2395,36.078,36.097,259731.0
2023-10-25 10:05:00,37.99,38.02,37.92,37.94,182955.0,36.097,36.1255,36.0305,36.0495,182955.0
2023-10-25 10:10:00,37.95,37.95,37.78,37.8,386841.0,36.059,36.059,35.8974,35.9164,386841.0
2023-10-25 10:15:00,37.79,37.89,37.75,37.86,324961.0,35.9069,36.002,35.8689,35.9735,324961.0
2023-10-25 10:20:00,37.86,37.88,37.73,37.86,322716.0,35.9735,35.9925,35.8499,35.9735,322716.0
2023-10-25 10:25:00,37.85,37.9,37.82,37.83,340319.0,35.964,36.0115,35.9354,35.9449,340319.0
2023-10-25 10:30:00,37.82,37.93,37.79,37.83,501309.0,35.9354,36.04,35.9069,35.9449,501309.0
2023-10-25 10:35:00,37.83,37.88,37.66,37.83,662611.0,35.9449,35.9925,35.7834,35.9449,662611.0
2023-10-25 10:40:00,37.83,37.86,37.74,37.79,376762.0,35.9449,35.9735,35.8594,35.9069,376762.0
2023-10-25 10:45:00,37.78,37.99,37.77,37.98,404736.0,35.8974,36.097,35.8879,36.0875,404736.0
2023-10-25 10:50:00,37.98,37.99,37.84,37.88,465835.0,36.0875,36.097,35.9545,35.9925,465835.0
2023-10-25 10:55:00,37.87,37.99,37.85,37.93,338798.0,35.983,36.097,35.964,36.04,338798.0
2023-10-25 11:00:00,37.92,38.06,37.9,38.02,467493.0,36.0305,36.1635,36.0115,36.1255,467493.0
2023-10-25 11:05:00,38.01,38.12,37.99,38.08,451134.0,36.116,36.2205,36.097,36.1825,451134.0
2023-10-25 11:10:00,38.08,38.1,37.98,38.05,338940.0,36.1825,36.2015,36.0875,36.154,338940.0
2023-10-25 11:15:00,38.06,38.07,37.95,37.96,463761.0,36.1635,36.173,36.059,36.0685,463761.0
2023-10-25 11:20:00,37.97,38.01,37.91,37.93,306056.0,36.078,36.116,36.021,36.04,306056.0
2023-10-25 11:25:00,37.93,38.1,37.88,38.05,407243.0,36.04,36.2015,35.9925,36.154,407243.0
2023-10-25 11:30:00,38.04,38.05,37.95,38.01,465707.0,36.1445,36.154,36.059,36.116,465707.0
2023-10-25 11:35:00,38.02,38.21,38.01,38.2,273941.0,36.1255,36.306,36.116,36.2965,273941.0
2023-10-25 11:40:00,38.19,38.25,38.15,38.19,389351.0,36.287,36.344,36.249,36.287,389351.0
2023-10-25 11:45:00,38.19,38.3,38.17,38.19,123153.0,36.287,36.3915,36.268,36.287,123153.0
2023-10-25 11:50:00,38.2,38.21,38.15,38.18,128432.0,36.2965,36.306,36.249,36.2775,128432.0
2023-10-25 11:55:00,38.18,38.22,38.11,38.12,161030.0,36.2775,36.3155,36.211,36.2205,161030.0
2023-10-25 12:00:00,38.12,38.14,38.02,38.07,131341.0,36.2205,36.2395,36.1255,36.173,131341.0
2023-10-25 12:05:00,38.08,38.12,38.05,38.09,98654.0,36.1825,36.2205,36.154,36.192,98654.0
2023-10-25 12:10:00,38.09,38.11,38.05,38.05,57035.0,36.192,36.211,36.154,36.154,57035.0
2023-10-25 12:15:00,38.05,38.1,38.04,38.09,118334.0,36.154,36.2015,36.1445,36.192,118334.0
2023-10-25 12:20:00,38.09,38.17,38.09,38.12,172422.0,36.192,36.268,36.192,36.2205,172422.0
2023-10-25 12:25:00,38.11,38.15,38.09,38.11,66420.0,36.211,36.249,36.192,36.211,66420.0
2023-10-25 12:30:00,38.11,38.21,38.1,38.19,114314.0,36.211,36.306,36.2015,36.287,114314.0
2023-10-25 12:35:00,38.19,38.19,38.11,38.11,54732.0,36.287,36.287,36.211,36.211,54732.0
2023-10-25 12:40:00,38.11,38.17,38.01,38.17,242099.0,36.211,36.268,36.116,36.268,242099.0
2023-10-25 12:45:00,38.16,38.2,38.07,38.08,143787.0,36.2585,36.2965,36.173,36.1825,143787.0
2023-10-25 12:50:00,38.08,38.1,38.05,38.08,234549.0,36.1825,36.2015,36.154,36.1825,234549.0
2023-10-25 12:55:00,38.08,38.1,38.05,38.05,116810.0,36.1825,36.2015,36.154,36.154,116810.0
2023-10-25 13:00:00,38.05,38.06,37.92,37.93,350336.0,36.154,36.1635,36.0305,36.04,350336.0
2023-10-25 13:05:00,37.94,38.06,37.91,38.06,198430.0,36.0495,36.1635,36.021,36.1635,198430.0
2023-10-25 13:10:00,38.06,38.12,38.0,38.11,115385.0,36.1635,36.2205,36.1065,36.211,115385.0
2023-10-25 13:15:00,38.11,38.16,38.09,38.14,158857.0,36.211,36.2585,36.192,36.2395,158857.0
2023-10-25 13:20:00,38.13,38.16,38.07,38.13,88852.0,36.23,36.2585,36.173,36.23,88852.0
2023-10-25 13:25:00,38.13,38.15,38.06,38.07,147068.0,36.23,36.249,36.1635,36.173,147068.0
2023-10-25 13:30:00,38.06,38.1,38.01,38.1,145461.0,36.1635,36.2015,36.116,36.2015,145461.0
2023-10-25 13:35:00,38.11,38.14,38.06,38.12,62190.0,36.211,36.2395,36.1635,36.2205,62190.0
2023-10-25 13:40:00,38.11,38.17,38.1,38.15,66345.0,36.211,36.268,36.2015,36.249,66345.0
2023-10-25 13:45:00,38.15,38.21,38.13,38.14,82857.0,36.249,36.306,36.23,36.2395,82857.0
2023-10-25 13:50:00,38.14,38.19,38.12,38.18,63971.0,36.2395,36.287,36.2205,36.2775,63971.0
2023-10-25 13:55:00,38.19,38.31,38.19,38.3,232959.0,36.287,36.401,36.287,36.3915,232959.0
2023-10-25 14:00:00,38.3,38.35,38.26,38.3,179741.0,36.3915,36.439,36.3535,36.3915,179741.0
2023-10-25 14:05:00,38.3,38.32,38.24,38.25,234107.0,36.3915,36.4105,36.3345,36.344,234107.0
2023-10-25 14:10:00,38.25,38.32,38.22,38.32,71584.0,36.344,36.4105,36.3155,36.4105,71584.0
2023-10-25 14:15:00,38.32,38.37,38.29,38.36,131410.0,36.4105,36.458,36.382,36.4485,131410.0
2023-10-25 14:20:00,38.35,38.39,38.34,38.35,92273.0,36.439,36.477,36.4295,36.439,92273.0
2023-10-25 14:25:00,38.35,38.45,38.34,38.43,393115.0,36.439,36.5341,36.4295,36.5151,393115.0
2023-10-25 14:30:00,38.43,38.45,38.39,38.4,284587.0,36.5151,36.5341,36.477,36.4865,284587.0
2023-10-25 14:35:00,38.4,38.43,38.36,38.39,233478.0,36.4865,36.5151,36.4485,36.477,233478.0
2023-10-25 14:40:00,38.39,38.41,38.37,38.41,139560.0,36.477,36.496,36.458,36.496,139560.0
2023-10-25 14:45:00,38.4,38.47,38.4,38.44,281582.0,36.4865,36.5531,36.4865,36.5246,281582.0
2023-10-25 14:50:00,38.44,38.51,38.44,38.48,161370.0,36.5246,36.5911,36.5246,36.5626,161370.0
2023-10-25 14:55:00,38.49,38.55,38.47,38.49,358727.0,36.5721,36.6291,36.5531,36.5721,358727.0
2023-10-25 15:00:00,38.49,38.56,38.45,38.55,589118.0,36.5721,36.6386,36.5341,36.6291,589118.0
2023-10-25 15:05:00,38.55,38.67,38.55,38.66,947755.0,36.6291,36.7431,36.6291,36.7336,947755.0
2023-10-25 15:10:00,38.65,38.72,38.63,38.66,471289.0,36.7241,36.7906,36.7051,36.7336,471289.0
2023-10-25 15:15:00,38.66,38.7,38.63,38.66,303502.0,36.7336,36.7716,36.7051,36.7336,303502.0
2023-10-25 15:20:00,38.67,38.7,38.65,38.69,96279.0,36.7431,36.7716,36.7241,36.7621,96279.0
2023-10-25 15:25:00,38.69,38.71,38.62,38.65,85173.0,36.7621,36.7811,36.6956,36.7241,85173.0
2023-10-25 15:30:00,38.66,38.66,38.59,38.59,156204.0,36.7336,36.7336,36.6671,36.6671,156204.0
2023-10-25 15:35:00,38.59,38.69,38.58,38.69,331235.0,36.6671,36.7621,36.6576,36.7621,331235.0
2023-10-25 15:40:00,38.68,38.69,38.63,38.66,372875.0,36.7526,36.7621,36.7051,36.7336,372875.0
2023-10-25 15:45:00,38.66,38.66,38.58,38.62,218863.0,36.7336,36.7336,36.6576,36.6956,218863.0
2023-10-25 15:50:00,38.61,38.64,38.56,38.57,353983.0,36.6861,36.7146,36.6386,36.6481,353983.0
2023-10-25 15:55:00,38.57,38.58,38.53,38.56,604359.0,36.6481,36.6576,36.6101,36.6386,604359.0
2023-10-26 09:30:00,38.61,39.18,38.61,39.16,1215641.0,36.6861,37.2277,36.6861,37.2087,1215641.0
2023-10-26 09:35:00,39.17,39.19,38.9,38.99,422719.0,37.2182,37.2372,36.9616,37.0471,422719.0
2023-10-26 09:40:00,38.99,39.29,38.96,39.26,556759.0,37.0471,37.3322,37.0186,37.3037,556759.0
2023-10-26 09:45:00,39.26,39.44,39.19,39.39,290861.0,37.3037,37.4747,37.2372,37.4272,290861.0
2023-10-26 09:50:00,39.39,39.59,39.38,39.52,509119.0,37.4272,37.6172,37.4177,37.5507,509119.0
2023-10-26 09:55:00,39.53,39.57,39.36,39.37,430844.0,37.5602,37.5982,37.3987,37.4082,430844.0
2023-10-26 10:00:00,39.35,39.5,39.28,39.46,414754.0,37.3892,37.5317,37.3227,37.4937,414754.0
2023-10-26 10:05:00,39.45,39.48,39.33,39.47,358983.0,37.4842,37.5127,37.3702,37.5032,358983.0
2023-10-26 10:10:00,39.47,39.69,39.46,39.64,276108.0,37.5032,37.7123,37.4937,37.6648,276108.0
2023-10-26 10:15:00,39.63,39.69,39.56,39.63,400758.0,37.6553,37.7123,37.5887,37.6553,400758.0
2023-10-26 10:20:00,39.62,39.74,39.58,39.64,335264.0,37.6458,37.7598,37.6077,37.6648,335264.0
2023-10-26 10:25:00,39.65,39.93,39.64,39.85,654762.0,37.6743,37.9403,37.6648,37.8643,654762.0
2023-10-26 10:30:00,39.86,39.88,39.74,39.8,209901.0,37.8738,37.8928,37.7598,37.8168,209901.0
2023-10-26 10:35:00,39.8,39.84,39.71,39.73,292076.0,37.8168,37.8548,37.7313,37.7503,292076.0
2023-10-26 10:40:00,39.73,39.85,39.7,39.84,184514.0,37.7503,37.8643,37.7218,37.8548,184514.0
2023-10-26 10:45:00,39.84,39.87,39.76,39.83,211898.0,37.8548,37.8833,37.7788,37.8453,211898.0
2023-10-26 10:50:00,39.82,39.88,39.78,39.84,334065.0,37.8358,37.8928,37.7978,37.8548,334065.0
2023-10-26 10:55:00,39.84,39.97,39.78,39.94,2301311.0,37.8548,37.9783,37.7978,37.9498,2301311.0
2023-10-26 11:00:00,39.94,40.02,39.93,39.97,344492.0,37.9498,38.0258,37.9403,37.9783,344492.0
2023-10-26 11:05:00,39.96,39.97,39.76,39.82,357941.0,37.9688,37.9783,37.7788,37.8358,357941.0
2023-10-26 11:10:00,39.84,39.89,39.73,39.73,193474.0,37.8548,37.9023,37.7503,37.7503,193474.0
2023-10-26 11:15:00,39.73,39.82,39.71,39.76,326876.0,37.7503,37.8358,37.7313,37.7788,326876.0
2023-10-26 11:20:00,39.75,39.75,39.49,39.5,431584.0,37.7693,37.7693,37.5222,37.5317,431584.0
2023-10-26 11:25:00,39.5,39.53,39.38,39.51,361839.0,37.5317,37.5602,37.4177,37.5412,361839.0
2023-10-26 11:30:00,39.52,39.59,39.46,39.55,256082.0,37.5507,37.6172,37.4937,37.5792,256082.0
2023-10-26 11:35:00,39.55,39.7,39.55,39.7,362288.0,37.5792,37.7218,37.5792,37.7218,362288.0
2023-10-26 11:40:00,39.69,39.76,39.6,39.73,331901.0,37.7123,37.7788,37.6268,37.7503,331901.0
2023-10-26 11:45:00,39.73,39.76,39.67,39.68,233760.0,37.7503,37.7788,37.6933,37.7028,233760.0
2023-10-26 11:50:00,39.68,39.72,39.65,39.68,177362.0,37.7028,37.7408,37.6743,37.7028,177362.0
2023-10-26 11:55:00,39.68,39.69,39.63,39.64,148408.0,37.7028,37.7123,37.6553,37.6648,148408.0
2023-10-26 12:00:00,39.63,39.63,39.55,39.57,146275.0,37.6553,37.6553,37.5792,37.5982,146275.0
2023-10-26 12:05:00,39.56,39.57,39.45,39.49,126671.0,37.5887,37.5982,37.4842,37.5222,126671.0
2023-10-26 12:10:00,39.49,39.5,39.34,39.36,390107.0,37.5222,37.5317,37.3797,37.3987,390107.0
2023-10-26 12:15:00,39.36,39.36,39.24,39.32,584424.0,37.3987,37.3987,37.2847,37.3607,584424.0
2023-10-26 12:20:00,39.32,39.33,39.22,39.23,288553.0,37.3607,37.3702,37.2657,37.2752,288553.0
2023-10-26 12:25:00,39.23,39.28,39.13,39.19,438267.0,37.2752,37.3227,37.1802,37.2372,438267.0
2023-10-26 12:30:00,39.18,39.25,39.13,39.25,162279.0,37.2277,37.2942,37.1802,37.2942,162279.0
2023-10-26 12:35:00,39.25,39.27,39.14,39.21,172669.0,37.2942,37.3132,37.1897,37.2562,172669.0
2023-10-26 12:40:00,39.21,39.25,39.18,39.21,93664.0,37.2562,37.2942,37.2277,37.2562,93664.0
2023-10-26 12:45:00,39.21,39.23,39.17,39.18,83847.0,37.2562,37.2752,37.2182,37.2277,83847.0
2023-10-26 12:50:00,39.19,39.26,39.18,39.24,86263.0,37.2372,37.3037,37.2277,37.2847,86263.0
2023-10-26 12:55:00,39.24,39.26,39.2,39.22,90130.0,37.2847,37.3037,37.2467,37.2657,90130.0
2023-10-26 13:00:00,39.21,39.36,39.17,39.27,258025.0,37.2562,37.3987,37.2182,37.3132,258025.0
2023-10-26 13:05:00,39.27,39.39,39.25,39.34,100563.0,37.3132,37.4272,37.2942,37.3797,100563.0
2023-10-26 13:10:00,39.34,39.37,39.31,39.37,250204.0,37.3797,37.4082,37.3512,37.4082,250204.0
2023-10-26 13:15:00,39.37,39.45,39.37,39.41,103661.0,37.4082,37.4842,37.4082,37.4462,103661.0
2023-10-26 13:20:00,39.41,39.41,39.33,39.38,167589.0,37.4462,37.4462,37.3702,37.4177,167589.0
2023-10-26 13:25:00,39.37,39.41,39.31,39.34,234208.0,37.4082,37.4462,37.3512,37.3797,234208.0
2023-10-26 13:30:00,39.33,39.33,39.24,39.32,240722.0,37.3702,37.3702,37.2847,37.3607,240722.0
2023-10-26 13:35:00,39.33,39.36,39.28,39.29,218583.0,37.3702,37.3987,37.3227,37.3322,218583.0
2023-10-26 13:40:00,39.28,39.35,39.27,39.32,130230.0,37.3227,37.3892,37.3132,37.3607,130230.0
2023-10-26 13:45:00,39.33,39.41,39.32,39.37,124524.0,37.3702,37.4462,37.3607,37.4082,124524.0
2023-10-26 13:50:00,39.37,39.42,39.36,39.42,159562.0,37.4082,37.4557,37.3987,37.4557,159562.0
2023-10-26 13:55:00,39.42,39.51,39.42,39.51,186621.0,37.4557,37.5412,37.4557,37.5412,186621.0
2023-10-26 14:00:00,39.5,39.59,39.48,39.54,302350.0,37.5317,37.6172,37.5127,37.5697,302350.0
2023-10-26 14:05:00,39.54,39.68,39.54,39.58,496011.0,37.5697,37.7028,37.5697,37.6077,496011.0
2023-10-26 14:10:00,39.59,39.72,39.58,39.69,312104.0,37.6172,37.7408,37.6077,37.7123,312104.0
2023-10-26 14:15:00,39.69,39.77,39.69,39.72,382864.0,37.7123,37.7883,37.7123,37.7408,382864.0
2023-10-26 14:20:00,39.72,39.76,39.67,39.7,145033.0,37.7408,37.7788,37.6933,37.7218,145033.0
2023-10-26 14:25:00,39.7,39.74,39.68,39.74,99176.0,37.7218,37.7598,37.7028,37.7598,99176.0
2023-10-26 14:30:00,39.74,39.83,39.7,39.75,175629.0,37.7598,37.8453,37.7218,37.7693,175629.0
2023-10-26 14:35:00,39.74,39.76,39.68,39.72,252541.0,37.7598,37.7788,37.7028,37.7408,252541.0
2023-10-26 14:40:00,39.71,39.78,39.68,39.72,192613.0,37.7313,37.7978,37.7028,37.7408,192613.0
2023-10-26 14:45:00,39.72,39.79,39.71,39.73,132758.0,37.7408,37.8073,37.7313,37.7503,132758.0
2023-10-26 14:50:00,39.73,39.86,39.72,39.85,301534.0,37.7503,37.8738,37.7408,37.8643,301534.0
2023-10-26 14:55:00,39.86,39.93,39.84,39.93,412446.0,37.8738,37.9403,37.8548,37.9403,412446.0
2023-10-26 15:00:00,39.93,40.03,39.93,40.02,237164.0,37.9403,38.0353,37.9403,38.0258,237164.0
2023-10-26 15:05:00,40.02,40.03,39.92,39.93,636373.0,38.0258,38.0353,37.9308,37.9403,636373.0
2023-10-26 15:10:00,39.94,39.95,39.83,39.86,284260.0,37.9498,37.9593,37.8453,37.8738,284260.0
2023-10-26 15:15:00,39.86,39.9,39.81,39.87,204591.0,37.8738,37.9118,37.8263,37.8833,204591.0
2023-10-26 15:20:00,39.87,39.9,39.77,39.81,181015.0,37.8833,37.9118,37.7883,37.8263,181015.0
2023-10-26 15:25:00,39.81,39.83,39.77,39.79,281349.0,37.8263,37.8453,37.7883,37.8073,281349.0
2023-10-26 15:30:00,39.78,39.82,39.74,39.79,247375.0,37.7978,37.8358,37.7598,37.8073,247375.0
2023-10-26 15:35:00,39.78,39.78,39.69,39.71,206281.0,37.7978,37.7978,37.7123,37.7313,206281.0
2023-10-26 15:40:00,39.7,39.73,39.64,39.72,296829.0,37.7218,37.7503,37.6648,37.7408,296829.0
2023-10-26 15:45:00,39.72,39.75,39.68,39.73,300204.0,37.7408,37.7693,37.7028,37.7503,300204.0
2023-10-26 15:50:00,39.73,39.79,39.72,39.73,427079.0,37.7503,37.8073,37.7408,37.7503,427079.0
2023-10-26 15:55:00,39.73,39.78,39.71,39.74,1132812.0,37.7503,37.7978,37.7313,37.7598,1132812.0
2023-10-27 09:30:00,39.68,39.73,39.41,39.65,982788.0,37.7028,37.7503,37.4462,37.6743,982788.0
2023-10-27 09:35:00,39.65,39.67,39.42,39.47,249807.0,37.6743,37.6933,37.4557,37.5032,249807.0
2023-10-27 09:40:00,39.47,39.5,39.29,39.33,204065.0,37.5032,37.5317,37.3322,37.3702,204065.0
2023-10-27 09:45:00,39.33,39.44,39.33,39.34,421513.0,37.3702,37.4747,37.3702,37.3797,421513.0
2023-10-27 09:50:00,39.34,39.53,39.32,39.42,138992.0,37.3797,37.5602,37.3607,37.4557,138992.0
2023-10-27 09:55:00,39.42,39.45,39.31,39.4,302258.0,37.4557,37.4842,37.3512,37.4367,302258.0
2023-10-27 10:00:00,39.4,39.4,39.18,39.37,430496.0,37.4367,37.4367,37.2277,37.4082,430496.0
2023-10-27 10:05:00,39.37,39.45,39.33,39.41,239572.0,37.4082,37.4842,37.3702,37.4462,239572.0
2023-10-27 10:10:00,39.41,39.57,39.41,39.57,242408.0,37.4462,37.5982,37.4462,37.5982,242408.0
2023-10-27 10:15:00,39.55,39.56,39.33,39.34,182254.0,37.5792,37.5887,37.3702,37.3797,182254.0
2023-10-27 10:20:00,39.34,39.42,39.26,39.36,205420.0,37.3797,37.4557,37.3037,37.3987,205420.0
2023-10-27 10:25:00,39.36,39.4,39.33,39.35,86261.0,37.3987,37.4367,37.3702,37.3892,86261.0
2023-10-27 10:30:00,39.35,39.43,39.32,39.4,135487.0,37.3892,37.4652,37.3607,37.4367,135487.0
2023-10-27 10:35:00,39.39,39.43,39.32,39.34,134923.0,37.4272,37.4652,37.3607,37.3797,134923.0
2023-10-27 10:40:00,39.35,39.36,39.22,39.31,158429.0,37.3892,37.3987,37.2657,37.3512,158429.0
2023-10-27 10:45:00,39.32,39.46,39.31,39.43,146061.0,37.3607,37.4937,37.3512,37.4652,146061.0
2023-10-27 10:50:00,39.44,39.47,39.38,39.45,80264.0,37.4747,37.5032,37.4177,37.4842,80264.0
2023-10-27 10:55:00,39.45,39.45,39.4,39.45,44705.0,37.4842,37.4842,37.4367,37.4842,44705.0
2023-10-27 11:00:00,39.45,39.46,39.31,39.32,148522.0,37.4842,37.4937,37.3512,37.3607,148522.0
2023-10-27 11:05:00,39.31,39.38,39.3,39.37,68566.0,37.3512,37.4177,37.3417,37.4082,68566.0
2023-10-27 11:10:00,39.37,39.44,39.34,39.41,154506.0,37.4082,37.4747,37.3797,37.4462,154506.0
2023-10-27 11:15:00,39.41,39.44,39.35,39.37,96721.0,37.4462,37.4747,37.3892,37.4082,96721.0
2023-10-27 11:20:00,39.37,39.38,39.33,39.34,129693.0,37.4082,37.4177,37.3702,37.3797,129693.0
2023-10-27 11:25:00,39.34,39.35,39.26,39.27,73637.0,37.3797,37.3892,37.3037,37.3132,73637.0
2023-10-27 11:30:00,39.27,39.27,39.1,39.12,166117.0,37.3132,37.3132,37.1517,37.1707,166117.0
2023-10-27 11:35:00,39.12,39.21,39.09,39.16,112430.0,37.1707,37.2562,37.1422,37.2087,112430.0
2023-10-27 11:40:00,39.18,39.29,39.17,39.21,120166.0,37.2277,37.3322,37.2182,37.2562,120166.0
2023-10-27 11:45:00,39.22,39.22,39.14,39.22,55375.0,37.2657,37.2657,37.1897,37.2657,55375.0
2023-10-27 11:50:00,39.22,39.25,39.19,39.19,71283.0,37.2657,37.2942,37.2372,37.2372,71283.0
2023-10-27 11:55:00,39.19,39.23,39.16,39.22,44688.0,37.2372,37.2752,37.2087,37.2657,44688.0
2023-10-27 12:00:00,39.22,39.22,39.11,39.13,51403.0,37.2657,37.2657,37.1612,37.1802,51403.0
2023-10-27 12:05:00,39.12,39.19,39.11,39.18,45387.0,37.1707,37.2372,37.1612,37.2277,45387.0
2023-10-27 12:10:00,39.17,39.2,39.09,39.1,152610.0,37.2182,37.2467,37.1422,37.1517,152610.0
2023-10-27 12:15:00,39.11,39.13,39.06,39.13,508732.0,37.1612,37.1802,37.1137,37.1802,508732.0
2023-10-27 12:20:00,39.12,39.13,39.02,39.04,49392.0,37.1707,37.1802,37.0757,37.0947,49392.0
2023-10-27 12:25:00,39.03,39.07,39.01,39.05,108201.0,37.0852,37.1232,37.0662,37.1042,108201.0
2023-10-27 12:30:00,39.05,39.05,39.0,39.04,96415.0,37.1042,37.1042,37.0566,37.0947,96415.0
2023-10-27 12:35:00,39.03,39.03,38.96,39.03,121361.0,37.0852,37.0852,37.0186,37.0852,121361.0
2023-10-27 12:40:00,39.02,39.05,38.99,39.0,130125.0,37.0757,37.1042,37.0471,37.0566,130125.0
2023-10-27 12:45:00,38.99,39.01,38.91,38.93,104875.0,37.0471,37.0662,36.9711,36.9901,104875.0
2023-10-27 12:50:00,38.93,38.93,38.88,38.9,93774.0,36.9901,36.9901,36.9426,36.9616,93774.0
2023-10-27 12:55:00,38.89,38.9,38.8,38.82,62640.0,36.9521,36.9616,36.8666,36.8856,62640.0
2023-10-27 13:00:00,38.82,38.9,38.8,38.84,136001.0,36.8856,36.9616,36.8666,36.9046,136001.0
2023-10-27 13:05:00,38.83,38.83,38.67,38.69,498423.0,36.8951,36.8951,36.7431,36.7621,498423.0
2023-10-27 13:10:00,38.69,38.73,38.59,38.59,841195.0,36.7621,36.8001,36.6671,36.6671,841195.0
2023-10-27 13:15:00,38.59,38.62,38.49,38.54,993900.0,36.6671,36.6956,36.5721,36.6196,993900.0
2023-10-27 13:20:00,38.54,38.63,38.48,38.62,460558.0,36.6196,36.7051,36.5626,36.6956,460558.0
2023-10-27 13:25:00,38.62,38.68,38.61,38.64,245489.0,36.6956,36.7526,36.6861,36.7146,245489.0
2023-10-27 13:30:00,38.63,38.68,38.59,38.66,104892.0,36.7051,36.7526,36.6671,36.7336,104892.0
2023-10-27 13:35:00,38.66,38.68,38.6,38.62,117920.0,36.7336,36.7526,36.6766,36.6956,117920.0
2023-10-27 13:40:00,38.61,38.71,38.58,38.67,120116.0,36.6861,36.7811,36.6576,36.7431,120116.0
2023-10-27 13:45:00,38.66,38.68,38.62,38.64,181066.0,36.7336,36.7526,36.6956,36.7146,181066.0
2023-10-27 13:50:00,38.64,38.68,38.58,38.59,203541.0,36.7146,36.7526,36.6576,36.6671,203541.0
2023-10-27 13:55:00,38.59,38.64,38.59,38.61,184849.0,36.6671,36.7146,36.6671,36.6861,184849.0
2023-10-27 14:00:00,38.61,38.63,38.57,38.59,133917.0,36.6861,36.7051,36.6481,36.6671,133917.0
2023-10-27 14:05:00,38.58,38.58,38.48,38.54,259255.0,36.6576,36.6576,36.5626,36.6196,259255.0
2023-10-27 14:10:00,38.54,38.62,38.53,38.57,124564.0,36.6196,36.6956,36.6101,36.6481,124564.0
2023-10-27 14:15:00,38.57,38.72,38.57,38.69,97643.0,36.6481,36.7906,36.6481,36.7621,97643.0
2023-10-27 14:20:00,38.68,38.69,38.57,38.61,217525.0,36.7526,36.7621,36.6481,36.6861,217525.0
2023-10-27 14:25:00,38.6,38.64,38.59,38.62,68310.0,36.6766,36.7146,36.6671,36.6956,68310.0
2023-10-27 14:30:00,38.62,38.72,38.61,38.72,144482.0,36.6956,36.7906,36.6861,36.7906,144482.0
2023-10-27 14:35:00,38.71,38.74,38.67,38.72,157087.0,36.7811,36.8096,36.7431,36.7906,157087.0
2023-10-27 14:40:00,38.72,38.77,38.71,38.77,103628.0,36.7906,36.8381,36.7811,36.8381,103628.0
2023-10-27 14:45:00,38.77,38.78,38.72,38.73,150675.0,36.8381,36.8476,36.7906,36.8001,150675.0
2023-10-27 14:50:00,38.73,38.74,38.68,38.69,72225.0,36.8001,36.8096,36.7526,36.7621,72225.0
2023-10-27 14:55:00,38.68,38.68,38.62,38.65,131217.0,36.7526,36.7526,36.6956,36.7241,131217.0
2023-10-27 15:00:00,38.64,38.71,38.64,38.7,127757.0,36.7146,36.7811,36.7146,36.7716,127757.0
2023-10-27 15:05:00,38.7,38.74,38.68,38.71,97787.0,36.7716,36.8096,36.7526,36.7811,97787.0
2023-10-27 15:10:00,38.72,38.78,38.67,38.75,188753.0,36.7906,36.8476,36.7431,36.8191,188753.0
2023-10-27 15:15:00,38.75,38.75,38.7,38.71,220739.0,36.8191,36.8191,36.7716,36.7811,220739.0
2023-10-27 15:20:00,38.7,38.73,38.68,38.72,136139.0,36.7716,36.8001,36.7526,36.7906,136139.0
2023-10-27 15:25:00,38.71,38.82,38.71,38.82,117705.0,36.7811,36.8856,36.7811,36.8856,117705.0
2023-10-27 15:30:00,38.82,38.84,38.78,38.79,166809.0,36.8856,36.9046,36.8476,36.8571,166809.0
2023-10-27 15:35:00,38.79,38.82,38.76,38.79,250067.0,36.8571,36.8856,36.8286,36.8571,250067.0
2023-10-27 15:40:00,38.79,38.81,38.73,38.75,350996.0,36.8571,36.8761,36.8001,36.8191,350996.0
2023-10-27 15:45:00,38.75,38.77,38.72,38.75,263216.0,36.8191,36.8381,36.7906,36.8191,263216.0
2023-10-27 15:50:00,38.74,38.82,38.72,38.77,434618.0,36.8096,36.8856,36.7906,36.8381,434618.0
2023-10-27 15:55:00,38.78,38.89,38.77,38.87,1373151.0,36.8476,36.9521,36.8381,36.9331,1373151.0
2023-10-30 09:30:00,39.32,39.64,39.3,39.49,533490.0,37.3607,37.6648,37.3417,37.5222,533490.0
2023-10-30 09:35:00,39.5,39.51,39.34,39.47,303463.0,37.5317,37.5412,37.3797,37.5032,303463.0
2023-10-30 09:40:00,39.48,39.52,39.26,39.29,335179.0,37.5127,37.5507,37.3037,37.3322,335179.0
2023-10-30 09:45:00,39.3,39.31,39.12,39.22,245118.0,37.3417,37.3512,37.1707,37.2657,245118.0
2023-10-30 09:50:00,39.22,39.24,39.08,39.16,127590.0,37.2657,37.2847,37.1327,37.2087,127590.0
2023-10-30 09:55:00,39.16,39.19,39.01,39.12,85704.0,37.2087,37.2372,37.0662,37.1707,85704.0
2023-10-30 10:00:00,39.11,39.26,39.1,39.22,481382.0,37.1612,37.3037,37.1517,37.2657,481382.0
2023-10-30 10:05:00,39.21,39.21,39.07,39.08,202349.0,37.2562,37.2562,37.1232,37.1327,202349.0
2023-10-30 10:10:00,39.07,39.07,38.91,38.96,150670.0,37.1232,37.1232,36.9711,37.0186,150670.0
2023-10-30 10:15:00,38.95,38.95,38.83,38.88,190410.0,37.0091,37.0091,36.8951,36.9426,190410.0
2023-10-30 10:20:00,38.87,39.0,38.85,38.93,225785.0,36.9331,37.0566,36.9141,36.9901,225785.0
2023-10-30 10:25:00,38.93,39.08,38.93,39.06,311646.0,36.9901,37.1327,36.9901,37.1137,311646.0
2023-10-30 10:30:00,39.05,39.15,39.04,39.13,331583.0,37.1042,37.1992,37.0947,37.1802,331583.0
2023-10-30 10:35:00,39.13,39.13,39.02,39.07,120479.0,37.1802,37.1802,37.0757,37.1232,120479.0
2023-10-30 10:40:00,39.06,39.07,38.94,38.97,109573.0,37.1137,37.1232,36.9996,37.0281,109573.0
2023-10-30 10:45:00,38.96,39.06,38.94,39.01,95135.0,37.0186,37.1137,36.9996,37.0662,95135.0
2023-10-30 10:50:00,39.0,39.11,38.99,39.07,112672.0,37.0566,37.1612,37.0471,37.1232,112672.0
2023-10-30 10:55:00,39.06,39.06,39.0,39.04,92237.0,37.1137,37.1137,37.0566,37.0947,92237.0
2023-10-30 11:00:00,39.05,39.22,39.04,39.19,199433.0,37.1042,37.2657,37.0947,37.2372,199433.0
2023-10-30 11:05:00,39.2,39.25,39.16,39.23,90985.0,37.2467,37.2942,37.2087,37.2752,90985.0
2023-10-30 11:10:00,39.24,39.31,39.23,39.3,266706.0,37.2847,37.3512,37.2752,37.3417,266706.0
2023-10-30 11:15:00,39.3,39.31,39.23,39.25,176198.0,37.3417,37.3512,37.2752,37.2942,176198.0
2023-10-30 11:20:00,39.25,39.27,39.19,39.25,105194.0,37.2942,37.3132,37.2372,37.2942,105194.0
2023-10-30 11:25:00,39.25,39.32,39.24,39.32,115398.0,37.2942,37.3607,37.2847,37.3607,115398.0
2023-10-30 11:30:00,39.32,39.38,39.3,39.36,155521.0,37.3607,37.4177,37.3417,37.3987,155521.0
2023-10-30 11:35:00,39.36,39.39,39.23,39.23,81324.0,37.3987,37.4272,37.2752,37.2752,81324.0
2023-10-30 11:40:00,39.23,39.27,39.19,39.21,100127.0,37.2752,37.3132,37.2372,37.2562,100127.0
2023-10-30 11:45:00,39.21,39.26,39.15,39.17,69026.0,37.2562,37.3037,37.1992,37.2182,69026.0
2023-10-30 11:50:00,39.16,39.22,39.15,39.19,81434.0,37.2087,37.2657,37.1992,37.2372,81434.0
2023-10-30 11:55:00,39.19,39.21,39.17,39.21,49255.0,37.2372,37.2562,37.2182,37.2562,49255.0
2023-10-30 12:00:00,39.2,39.28,39.19,39.27,52070.0,37.2467,37.3227,37.2372,37.3132,52070.0
2023-10-30 12:05:00,39.27,39.28,39.21,39.22,55768.0,37.3132,37.3227,37.2562,37.2657,55768.0
2023-10-30 12:10:00,39.22,39.33,39.22,39.3,126582.0,37.2657,37.3702,37.2657,37.3417,126582.0
2023-10-30 12:15:00,39.3,39.32,39.25,39.28,68544.0,37.3417,37.3607,37.2942,37.3227,68544.0
2023-10-30 12:20:00,39.29,39.3,39.26,39.27,26073.0,37.3322,37.3417,37.3037,37.3132,26073.0
2023-10-30 12:25:00,39.27,39.29,39.22,39.23,39261.0,37.3132,37.3322,37.2657,37.2752,39261.0
2023-10-30 12:30:00,39.23,39.27,39.21,39.26,30646.0,37.2752,37.3132,37.2562,37.3037,30646.0
2023-10-30 12:35:00,39.27,39.31,39.23,39.25,41965.0,37.3132,37.3512,37.2752,37.2942,41965.0
2023-10-30 12:40:00,39.25,39.25,39.14,39.16,57887.0,37.2942,37.2942,37.1897,37.2087,57887.0
2023-10-30 12:45:00,39.17,39.2,39.12,39.18,78798.0,37.2182,37.2467,37.1707,37.2277,78798.0
2023-10-30 12:50:00,39.19,39.23,39.18,39.2,72012.0,37.2372,37.2752,37.2277,37.2467,72012.0
2023-10-30 12:55:00,39.2,39.25,39.19,39.25,46399.0,37.2467,37.2942,37.2372,37.2942,46399.0
2023-10-30 13:00:00,39.25,39.3,39.24,39.29,137554.0,37.2942,37.3417,37.2847,37.3322,137554.0
2023-10-30 13:05:00,39.29,39.31,39.25,39.27,121148.0,37.3322,37.3512,37.2942,37.3132,121148.0
2023-10-30 13:10:00,39.27,39.27,39.24,39.26,84076.0,37.3132,37.3132,37.2847,37.3037,84076.0
2023-10-30 13:15:00,39.26,39.29,39.25,39.26,26914.0,37.3037,37.3322,37.2942,37.3037,26914.0
2023-10-30 13:20:00,39.26,39.34,39.25,39.34,62343.0,37.3037,37.3797,37.2942,37.3797,62343.0
2023-10-30 13:25:00,39.33,39.41,39.32,39.38,200439.0,37.3702,37.4462,37.3607,37.4177,200439.0
2023-10-30 13:30:00,39.39,39.43,39.36,39.38,88877.0,37.4272,37.4652,37.3987,37.4177,88877.0
2023-10-30 13:35:00,39.38,39.41,39.34,39.41,53782.0,37.4177,37.4462,37.3797,37.4462,53782.0
2023-10-30 13:40:00,39.41,39.44,39.36,39.44,71413.0,37.4462,37.4747,37.3987,37.4747,71413.0
2023-10-30 13:45:00,39.44,39.48,39.43,39.48,132014.0,37.4747,37.5127,37.4652,37.5127,132014.0
2023-10-30 13:50:00,39.48,39.53,39.47,39.52,117689.0,37.5127,37.5602,37.5032,37.5507,117689.0
2023-10-30 13:55:00,39.51,39.51,39.48,39.5,134344.0,37.5412,37.5412,37.5127,37.5317,134344.0
2023-10-30 14:00:00,39.49,39.52,39.46,39.51,110020.0,37.5222,37.5507,37.4937,37.5412,110020.0
2023-10-30 14:05:00,39.51,39.51,39.45,39.48,65935.0,37.5412,37.5412,37.4842,37.5127,65935.0
2023-10-30 14:10:00,39.47,39.49,39.46,39.46,84266.0,37.5032,37.5222,37.4937,37.4937,84266.0
2023-10-30 14:15:00,39.46,39.49,39.43,39.48,247517.0,37.4937,37.5222,37.4652,37.5127,247517.0
2023-10-30 14:20:00,39.47,39.5,39.42,39.45,244774.0,37.5032,37.5317,37.4557,37.4842,244774.0
2023-10-30 14:25:00,39.44,39.48,39.43,39.47,58346.0,37.4747,37.5127,37.4652,37.5032,58346.0
2023-10-30 14:30:00,39.47,39.52,39.46,39.52,30866.0,37.5032,37.5507,37.4937,37.5507,30866.0
2023-10-30 14:35:00,39.52,39.57,39.52,39.55,63801.0,37.5507,37.5982,37.5507,37.5792,63801.0
2023-10-30 14:40:00,39.55,39.56,39.5,39.51,56543.0,37.5792,37.5887,37.5317,37.5412,56543.0
2023-10-30 14:45:00,39.51,39.56,39.51,39.54,78559.0,37.5412,37.5887,37.5412,37.5697,78559.0
2023-10-30 14:50:00,39.53,39.54,39.48,39.49,61360.0,37.5602,37.5697,37.5127,37.5222,61360.0
2023-10-30 14:55:00,39.48,39.5,39.47,39.49,72770.0,37.5127,37.5317,37.5032,37.5222,72770.0
2023-10-30 15:00:00,39.49,39.55,39.48,39.5,216155.0,37.5222,37.5792,37.5127,37.5317,216155.0
2023-10-30 15:05:00,39.51,39.57,39.49,39.55,167128.0,37.5412,37.5982,37.5222,37.5792,167128.0
2023-10-30 15:10:00,39.55,39.61,39.5,39.61,87880.0,37.5792,37.6363,37.5317,37.6363,87880.0
2023-10-30 15:15:00,39.61,39.62,39.56,39.59,95544.0,37.6363,37.6458,37.5887,37.6172,95544.0
2023-10-30 15:20:00,39.59,39.63,39.57,39.6,147308.0,37.6172,37.6553,37.5982,37.6268,147308.0
2023-10-30 15:25:00,39.59,39.61,39.54,39.57,250938.0,37.6172,37.6363,37.5697,37.5982,250938.0
2023-10-30 15:30:00,39.57,39.57,39.48,39.52,126221.0,37.5982,37.5982,37.5127,37.5507,126221.0
2023-10-30 15:35:00,39.51,39.53,39.5,39.5,106985.0,37.5412,37.5602,37.5317,37.5317,106985.0
2023-10-30 15:40:00,39.51,39.52,39.45,39.5,213133.0,37.5412,37.5507,37.4842,37.5317,213133.0
2023-10-30 15:45:00,39.49,39.5,39.43,39.45,204211.0,37.5222,37.5317,37.4652,37.4842,204211.0
2023-10-30 15:50:00,39.45,39.47,39.41,39.43,448106.0,37.4842,37.5032,37.4462,37.4652,448106.0
2023-10-30 15:55:00,39.43,39.46,39.41,39.45,717552.0,37.4652,37.4937,37.4462,37.4842,717552.0
2023-10-31 09:30:00,39.57,39.72,39.44,39.71,278146.0,37.5982,37.7408,37.4747,37.7313,278146.0
2023-10-31 09:35:00,39.7,39.83,39.65,39.65,169390.0,37.7218,37.8453,37.6743,37.6743,169390.0
2023-10-31 09:40:00,39.65,39.72,39.6,39.63,91276.0,37.6743,37.7408,37.6268,37.6553,91276.0
2023-10-31 09:45:00,39.63,39.69,39.42,39.44,153303.0,37.6553,37.7123,37.4557,37.4747,153303.0
2023-10-31 09:50:00,39.45,39.5,39.3,39.41,187866.0,37.4842,37.5317,37.3417,37.4462,187866.0
2023-10-31 09:55:00,39.42,39.45,39.34,39.41,292062.0,37.4557,37.4842,37.3797,37.4462,292062.0
2023-10-31 10:00:00,39.42,39.44,39.24,39.27,259392.0,37.4557,37.4747,37.2847,37.3132,259392.0
2023-10-31 10:05:00,39.26,39.29,39.16,39.25,152617.0,37.3037,37.3322,37.2087,37.2942,152617.0
2023-10-31 10:10:00,39.25,39.49,39.25,39.44,427821.0,37.2942,37.5222,37.2942,37.4747,427821.0
2023-10-31 10:15:00,39.45,39.55,39.43,39.44,171963.0,37.4842,37.5792,37.4652,37.4747,171963.0
2023-10-31 10:20:00,39.45,39.48,39.33,39.37,144734.0,37.4842,37.5127,37.3702,37.4082,144734.0
2023-10-31 10:25:00,39.38,39.42,39.37,39.38,57576.0,37.4177,37.4557,37.4082,37.4177,57576.0
2023-10-31 10:30:00,39.38,39.49,39.35,39.38,78003.0,37.4177,37.5222,37.3892,37.4177,78003.0
2023-10-31 10:35:00,39.38,39.42,39.31,39.4,69278.0,37.4177,37.4557,37.3512,37.4367,69278.0
2023-10-31 10:40:00,39.4,39.5,39.4,39.48,44715.0,37.4367,37.5317,37.4367,37.5127,44715.0
2023-10-31 10:45:00,39.47,39.52,39.47,39.5,43064.0,37.5032,37.5507,37.5032,37.5317,43064.0
2023-10-31 10:50:00,39.5,39.62,39.49,39.62,72305.0,37.5317,37.6458,37.5222,37.6458,72305.0
2023-10-31 10:55:00,39.62,39.65,39.56,39.62,149920.0,37.6458,37.6743,37.5887,37.6458,149920.0
2023-10-31 11:00:00,39.62,39.69,39.61,39.66,229757.0,37.6458,37.7123,37.6363,37.6838,229757.0
2023-10-31 11:05:00,39.66,39.68,39.64,39.67,33063.0,37.6838,37.7028,37.6648,37.6933,33063.0
2023-10-31 11:10:00,39.68,39.69,39.65,39.68,50680.0,37.7028,37.7123,37.6743,37.7028,50680.0
2023-10-31 11:15:00,39.67,39.67,39.61,39.67,37483.0,37.6933,37.6933,37.6363,37.6933,37483.0
2023-10-31 11:20:00,39.66,39.7,39.61,39.64,60065.0,37.6838,37.7218,37.6363,37.6648,60065.0
2023-10-31 11:25:00,39.63,39.76,39.62,39.7,72807.0,37.6553,37.7788,37.6458,37.7218,72807.0
2023-10-31 11:30:00,39.7,39.76,39.69,39.74,26712.0,37.7218,37.7788,37.7123,37.7598,26712.0
2023-10-31 11:35:00,39.75,39.77,39.66,39.7,70003.0,37.7693,37.7883,37.6838,37.7218,70003.0
2023-10-31 11:40:00,39.7,39.7,39.66,39.69,22902.0,37.7218,37.7218,37.6838,37.7123,22902.0
2023-10-31 11:45:00,39.7,39.73,39.67,39.69,21771.0,37.7218,37.7503,37.6933,37.7123,21771.0
2023-10-31 11:50:00,39.69,39.7,39.59,39.61,151954.0,37.7123,37.7218,37.6172,37.6363,151954.0
2023-10-31 11:55:00,39.6,39.74,39.59,39.74,100631.0,37.6268,37.7598,37.6172,37.7598,100631.0
2023-10-31 12:00:00,39.73,39.75,39.68,39.73,61997.0,37.7503,37.7693,37.7028,37.7503,61997.0
2023-10-31 12:05:00,39.73,39.74,39.69,39.73,45748.0,37.7503,37.7598,37.7123,37.7503,45748.0
2023-10-31 12:10:00,39.73,39.74,39.58,39.59,55890.0,37.7503,37.7598,37.6077,37.6172,55890.0
2023-10-31 12:15:00,39.59,39.61,39.49,39.49,95331.0,37.6172,37.6363,37.5222,37.5222,95331.0
2023-10-31 12:20:00,39.49,39.55,39.47,39.54,69220.0,37.5222,37.5792,37.5032,37.5697,69220.0
2023-10-31 12:25:00,39.55,39.6,39.51,39.55,92153.0,37.5792,37.6268,37.5412,37.5792,92153.0
2023-10-31 12:30:00,39.55,39.6,39.54,39.54,39349.0,37.5792,37.6268,37.5697,37.5697,39349.0
2023-10-31 12:35:00,39.53,39.54,39.43,39.52,69193.0,37.5602,37.5697,37.4652,37.5507,69193.0
2023-10-31 12:40:00,39.51,39.6,39.51,39.55,39708.0,37.5412,37.6268,37.5412,37.5792,39708.0
2023-10-31 12:45:00,39.55,39.56,39.52,39.55,12419.0,37.5792,37.5887,37.5507,37.5792,12419.0
2023-10-31 12:50:00,39.55,39.6,39.54,39.58,42146.0,37.5792,37.6268,37.5697,37.6077,42146.0
2023-10-31 12:55:00,39.58,39.63,39.58,39.63,40425.0,37.6077,37.6553,37.6077,37.6553,40425.0
2023-10-31 13:00:00,39.63,39.64,39.59,39.61,36918.0,37.6553,37.6648,37.6172,37.6363,36918.0
2023-10-31 13:05:00,39.6,39.63,39.59,39.6,37837.0,37.6268,37.6553,37.6172,37.6268,37837.0
2023-10-31 13:10:00,39.61,39.61,39.5,39.56,52919.0,37.6363,37.6363,37.5317,37.5887,52919.0
2023-10-31 13:15:00,39.57,39.6,39.55,39.59,96564.0,37.5982,37.6268,37.5792,37.6172,96564.0
2023-10-31 13:20:00,39.6,39.62,39.58,39.59,24137.0,37.6268,37.6458,37.6077,37.6172,24137.0
2023-10-31 13:25:00,39.59,39.61,39.53,39.6,16206.0,37.6172,37.6363,37.5602,37.6268,16206.0
2023-10-31 13:30:00,39.6,39.67,39.6,39.63,143805.0,37.6268,37.6933,37.6268,37.6553,143805.0
2023-10-31 13:35:00,39.63,39.63,39.59,39.59,75525.0,37.6553,37.6553,37.6172,37.6172,75525.0
2023-10-31 13:40:00,39.6,39.67,39.59,39.65,582066.0,37.6268,37.6933,37.6172,37.6743,582066.0
2023-10-31 13:45:00,39.65,39.65,39.56,39.57,190380.0,37.6743,37.6743,37.5887,37.5982,190380.0
2023-10-31 13:50:00,39.57,39.58,39.53,39.58,112187.0,37.5982,37.6077,37.5602,37.6077,112187.0
2023-10-31 13:55:00,39.58,39.59,39.55,39.57,24276.0,37.6077,37.6172,37.5792,37.5982,24276.0
2023-10-31 14:00:00,39.57,39.61,39.56,39.61,27832.0,37.5982,37.6363,37.5887,37.6363,27832.0
2023-10-31 14:05:00,39.61,39.63,39.58,39.59,41426.0,37.6363,37.6553,37.6077,37.6172,41426.0
2023-10-31 14:10:00,39.59,39.63,39.59,39.61,19625.0,37.6172,37.6553,37.6172,37.6363,19625.0
2023-10-31 14:15:00,39.61,39.64,39.59,39.6,45694.0,37.6363,37.6648,37.6172,37.6268,45694.0
2023-10-31 14:20:00,39.61,39.63,39.58,39.59,19672.0,37.6363,37.6553,37.6077,37.6172,19672.0
2023-10-31 14:25:00,39.58,39.61,39.58,39.59,34918.0,37.6077,37.6363,37.6077,37.6172,34918.0
2023-10-31 14:30:00,39.59,39.62,39.56,39.57,197897.0,37.6172,37.6458,37.5887,37.5982,197897.0
2023-10-31 14:35:00,39.57,39.58,39.51,39.52,254294.0,37.5982,37.6077,37.5412,37.5507,254294.0
2023-10-31 14:40:00,39.52,39.61,39.49,39.61,161747.0,37.5507,37.6363,37.5222,37.6363,161747.0
2023-10-31 14:45:00,39.61,39.67,39.59,39.64,94387.0,37.6363,37.6933,37.6172,37.6648,94387.0
2023-10-31 14:50:00,39.65,39.69,39.65,39.69,49067.0,37.6743,37.7123,37.6743,37.7123,49067.0
2023-10-31 14:55:00,39.7,39.73,39.69,39.72,52047.0,37.7218,37.7503,37.7123,37.7408,52047.0
2023-10-31 15:00:00,39.73,39.79,39.73,39.77,153013.0,37.7503,37.8073,37.7503,37.7883,153013.0
2023-10-31 15:05:00,39.78,39.79,39.71,39.75,61526.0,37.7978,37.8073,37.7313,37.7693,61526.0
2023-10-31 15:10:00,39.75,39.78,39.73,39.73,37654.0,37.7693,37.7978,37.7503,37.7503,37654.0
2023-10-31 15:15:00,39.73,39.78,39.73,39.77,69162.0,37.7503,37.7978,37.7503,37.7883,69162.0
2023-10-31 15:20:00,39.77,39.79,39.75,39.77,34939.0,37.7883,37.8073,37.7693,37.7883,34939.0
2023-10-31 15:25:00,39.77,39.79,39.74,39.77,80340.0,37.7883,37.8073,37.7598,37.7883,80340.0
2023-10-31 15:30:00,39.77,39.77,39.72,39.73,54494.0,37.7883,37.7883,37.7408,37.7503,54494.0
2023-10-31 15:35:00,39.73,39.74,39.71,39.72,74504.0,37.7503,37.7598,37.7313,37.7408,74504.0
2023-10-31 15:40:00,39.71,39.71,39.68,39.69,115078.0,37.7313,37.7313,37.7028,37.7123,115078.0
2023-10-31 15:45:00,39.69,39.69,39.62,39.63,165015.0,37.7123,37.7123,37.6458,37.6553,165015.0
2023-10-31 15:50:00,39.64,39.66,39.62,39.65,324171.0,37.6648,37.6838,37.6458,37.6743,324171.0
2023-10-31 15:55:00,39.65,39.7,39.64,39.67,402497.0,37.6743,37.7218,37.6648,37.6933,402497.0
2023-11-01 09:30:00,39.62,39.79,39.29,39.4,958859.0,37.6458,37.8073,37.3322,37.4367,958859.0
2023-11-01 09:35:00,39.4,39.44,39.25,39.37,715504.0,37.4367,37.4747,37.2942,37.4082,715504.0
2023-11-01 09:40:00,39.36,39.46,39.25,39.29,350053.0,37.3987,37.4937,37.2942,37.3322,350053.0
2023-11-01 09:45:00,39.28,39.43,39.23,39.42,137932.0,37.3227,37.4652,37.2752,37.4557,137932.0
2023-11-01 09:50:00,39.42,39.5,39.4,39.45,250397.0,37.4557,37.5317,37.4367,37.4842,250397.0
2023-11-01 09:55:00,39.46,39.48,39.38,39.41,129503.0,37.4937,37.5127,37.4177,37.4462,129503.0
2023-11-01 10:00:00,39.41,39.51,39.37,39.4,173355.0,37.4462,37.5412,37.4082,37.4367,173355.0
2023-11-01 10:05:00,39.4,39.42,39.25,39.42,127067.0,37.4367,37.4557,37.2942,37.4557,127067.0
2023-11-01 10:10:00,39.42,39.55,39.38,39.53,373326.0,37.4557,37.5792,37.4177,37.5602,373326.0
2023-11-01 10:15:00,39.55,39.69,39.51,39.69,324211.0,37.5792,37.7123,37.5412,37.7123,324211.0
2023-11-01 10:20:00,39.7,39.83,39.69,39.79,333324.0,37.7218,37.8453,37.7123,37.8073,333324.0
2023-11-01 10:25:00,39.79,39.82,39.73,39.79,432325.0,37.8073,37.8358,37.7503,37.8073,432325.0
2023-11-01 10:30:00,39.8,39.87,39.76,39.87,260184.0,37.8168,37.8833,37.7788,37.8833,260184.0
2023-11-01 10:35:00,39.88,39.93,39.87,39.91,503781.0,37.8928,37.9403,37.8833,37.9213,503781.0
2023-11-01 10:40:00,39.92,39.95,39.87,39.92,587686.0,37.9308,37.9593,37.8833,37.9308,587686.0
2023-11-01 10:45:00,39.93,39.95,39.83,39.84,242401.0,37.9403,37.9593,37.8453,37.8548,242401.0
2023-11-01 10:50:00,39.83,39.84,39.75,39.77,118502.0,37.8453,37.8548,37.7693,37.7883,118502.0
2023-11-01 10:55:00,39.77,39.82,39.74,39.76,62069.0,37.7883,37.8358,37.7598,37.7788,62069.0
2023-11-01 11:00:00,39.75,39.79,39.72,39.76,103685.0,37.7693,37.8073,37.7408,37.7788,103685.0
2023-11-01 11:05:00,39.76,39.8,39.74,39.79,50974.0,37.7788,37.8168,37.7598,37.8073,50974.0
2023-11-01 11:10:00,39.78,39.79,39.58,39.61,150170.0,37.7978,37.8073,37.6077,37.6363,150170.0
2023-11-01 11:15:00,39.6,39.6,39.51,39.56,81067.0,37.6268,37.6268,37.5412,37.5887,81067.0
2023-11-01 11:20:00,39.57,39.57,39.47,39.51,60639.0,37.5982,37.5982,37.5032,37.5412,60639.0
2023-11-01 11:25:00,39.5,39.54,39.49,39.52,56993.0,37.5317,37.5697,37.5222,37.5507,56993.0
2023-11-01 11:30:00,39.52,39.59,39.49,39.56,67151.0,37.5507,37.6172,37.5222,37.5887,67151.0
2023-11-01 11:35:00,39.55,39.6,39.53,39.57,80484.0,37.5792,37.6268,37.5602,37.5982,80484.0
2023-11-01 11:40:00,39.56,39.62,39.54,39.61,68316.0,37.5887,37.6458,37.5697,37.6363,68316.0
2023-11-01 11:45:00,39.62,39.7,39.6,39.7,175641.0,37.6458,37.7218,37.6268,37.7218,175641.0
2023-11-01 11:50:00,39.7,39.7,39.63,39.66,85011.0,37.7218,37.7218,37.6553,37.6838,85011.0
2023-11-01 11:55:00,39.66,39.69,39.61,39.62,55933.0,37.6838,37.7123,37.6363,37.6458,55933.0
2023-11-01 12:00:00,39.62,39.63,39.59,39.59,81034.0,37.6458,37.6553,37.6172,37.6172,81034.0
2023-11-01 12:05:00,39.59,39.62,39.57,39.61,86286.0,37.6172,37.6458,37.5982,37.6363,86286.0
2023-11-01 12:10:00,39.61,39.62,39.52,39.52,87126.0,37.6363,37.6458,37.5507,37.5507,87126.0
2023-11-01 12:15:00,39.53,39.56,39.49,39.55,62722.0,37.5602,37.5887,37.5222,37.5792,62722.0
2023-11-01 12:20:00,39.55,39.6,39.54,39.57,40834.0,37.5792,37.6268,37.5697,37.5982,40834.0
2023-11-01 12:25:00,39.57,39.58,39.54,39.57,23929.0,37.5982,37.6077,37.5697,37.5982,23929.0
2023-11-01 12:30:00,39.58,39.59,39.55,39.55,22438.0,37.6077,37.6172,37.5792,37.5792,22438.0
2023-11-01 12:35:00,39.54,39.56,39.46,39.46,52467.0,37.5697,37.5887,37.4937,37.4937,52467.0
2023-11-01 12:40:00,39.46,39.48,39.41,39.45,123424.0,37.4937,37.5127,37.4462,37.4842,123424.0
2023-11-01 12:45:00,39.45,39.48,39.41,39.44,51294.0,37.4842,37.5127,37.4462,37.4747,51294.0
2023-11-01 12:50:00,39.43,39.45,39.4,39.44,26680.0,37.4652,37.4842,37.4367,37.4747,26680.0
2023-11-01 12:55:00,39.44,39.45,39.4,39.43,29331.0,37.4747,37.4842,37.4367,37.4652,29331.0
2023-11-01 13:00:00,39.43,39.43,39.35,39.38,36576.0,37.4652,37.4652,37.3892,37.4177,36576.0
2023-11-01 13:05:00,39.38,39.41,39.35,39.37,38098.0,37.4177,37.4462,37.3892,37.4082,38098.0
2023-11-01 13:10:00,39.37,39.44,39.36,39.41,42156.0,37.4082,37.4747,37.3987,37.4462,42156.0
2023-11-01 13:15:00,39.41,39.42,39.37,39.38,40585.0,37.4462,37.4557,37.4082,37.4177,40585.0
2023-11-01 13:20:00,39.39,39.4,39.27,39.3,48954.0,37.4272,37.4367,37.3132,37.3417,48954.0
2023-11-01 13:25:00,39.31,39.41,39.28,39.41,180147.0,37.3512,37.4462,37.3227,37.4462,180147.0
2023-11-01 13:30:00,39.4,39.43,39.37,39.43,303377.0,37.4367,37.4652,37.4082,37.4652,303377.0
2023-11-01 13:35:00,39.43,39.44,39.37,39.39,89796.0,37.4652,37.4747,37.4082,37.4272,89796.0
2023-11-01 13:40:00,39.39,39.46,39.37,39.46,150119.0,37.4272,37.4937,37.4082,37.4937,150119.0
2023-11-01 13:45:00,39.45,39.46,39.4,39.43,59467.0,37.4842,37.4937,37.4367,37.4652,59467.0
2023-11-01 13:50:00,39.43,39.49,39.42,39.46,56789.0,37.4652,37.5222,37.4557,37.4937,56789.0
2023-11-01 13:55:00,39.46,39.53,39.45,39.52,53613.0,37.4937,37.5602,37.4842,37.5507,53613.0
2023-11-01 14:00:00,39.52,39.65,39.4,39.52,212976.0,37.5507,37.6743,37.4367,37.5507,212976.0
2023-11-01 14:05:00,39.52,39.55,39.46,39.47,216495.0,37.5507,37.5792,37.4937,37.5032,216495.0
2023-11-01 14:10:00,39.48,39.5,39.36,39.37,305690.0,37.5127,37.5317,37.3987,37.4082,305690.0
2023-11-01 14:15:00,39.36,39.4,39.32,39.38,126878.0,37.3987,37.4367,37.3607,37.4177,126878.0
2023-11-01 14:20:00,39.38,39.46,39.38,39.46,61181.0,37.4177,37.4937,37.4177,37.4937,61181.0
2023-11-01 14:25:00,39.45,39.49,39.44,39.46,74714.0,37.4842,37.5222,37.4747,37.4937,74714.0
2023-11-01 14:30:00,39.46,39.58,39.45,39.56,119092.0,37.4937,37.6077,37.4842,37.5887,119092.0
2023-11-01 14:35:00,39.56,39.59,39.38,39.39,338716.0,37.5887,37.6172,37.4177,37.4272,338716.0
2023-11-01 14:40:00,39.39,39.4,39.2,39.33,335518.0,37.4272,37.4367,37.2467,37.3702,335518.0
2023-11-01 14:45:00,39.33,39.38,39.2,39.27,351870.0,37.3702,37.4177,37.2467,37.3132,351870.0
2023-11-01 14:50:00,39.26,39.35,39.25,39.3,255717.0,37.3037,37.3892,37.2942,37.3417,255717.0
2023-11-01 14:55:00,39.31,39.53,39.3,39.5,404551.0,37.3512,37.5602,37.3417,37.5317,404551.0
2023-11-01 15:00:00,39.51,39.7,39.5,39.59,404279.0,37.5412,37.7218,37.5317,37.6172,404279.0
2023-11-01 15:05:00,39.6,39.69,39.58,39.65,226854.0,37.6268,37.7123,37.6077,37.6743,226854.0
2023-11-01 15:10:00,39.65,39.76,39.64,39.68,316011.0,37.6743,37.7788,37.6648,37.7028,316011.0
2023-11-01 15:15:00,39.69,39.77,39.68,39.7,271728.0,37.7123,37.7883,37.7028,37.7218,271728.0
2023-11-01 15:20:00,39.7,39.79,39.69,39.77,170626.0,37.7218,37.8073,37.7123,37.7883,170626.0
2023-11-01 15:25:00,39.77,39.8,39.66,39.72,162836.0,37.7883,37.8168,37.6838,37.7408,162836.0
2023-11-01 15:30:00,39.71,39.79,39.68,39.72,284079.0,37.7313,37.8073,37.7028,37.7408,284079.0
2023-11-01 15:35:00,39.71,39.83,39.7,39.82,700985.0,37.7313,37.8453,37.7218,37.8358,700985.0
2023-11-01 15:40:00,39.82,39.85,39.77,39.8,290183.0,37.8358,37.8643,37.7883,37.8168,290183.0
2023-11-01 15:45:00,39.8,39.84,39.79,39.82,176242.0,37.8168,37.8548,37.8073,37.8358,176242.0
2023-11-01 15:50:00,39.83,39.86,39.78,39.82,291355.0,37.8453,37.8738,37.7978,37.8358,291355.0
2023-11-01 15:55:00,39.82,39.85,39.81,39.84,562723.0,37.8358,37.8643,37.8263,37.8548,562723.0
2023-11-02 09:30:00,40.4,40.8,40.35,40.79,1185178.0,38.3869,38.767,38.3394,38.7575,1185178.0
2023-11-02 09:35:00,40.79,40.91,40.65,40.89,867724.0,38.7575,38.8715,38.6244,38.8525,867724.0
2023-11-02 09:40:00,40.89,40.96,40.66,40.71,840361.0,38.8525,38.919,38.6339,38.6814,840361.0
2023-11-02 09:45:00,40.72,40.82,40.65,40.72,397150.0,38.6909,38.786,38.6244,38.6909,397150.0
2023-11-02 09:50:00,40.73,40.8,40.66,40.72,195715.0,38.7004,38.767,38.6339,38.6909,195715.0
2023-11-02 09:55:00,40.73,40.85,40.69,40.81,300276.0,38.7004,38.8145,38.6624,38.7765,300276.0
2023-11-02 10:00:00,40.81,40.85,40.77,40.77,186995.0,38.7765,38.8145,38.7385,38.7385,186995.0
2023-11-02 10:05:00,40.78,40.83,40.74,40.79,234584.0,38.748,38.7955,38.7099,38.7575,234584.0
2023-11-02 10:10:00,40.8,40.82,40.74,40.79,188069.0,38.767,38.786,38.7099,38.7575,188069.0
2023-11-02 10:15:00,40.79,40.85,40.77,40.83,96319.0,38.7575,38.8145,38.7385,38.7955,96319.0
2023-11-02 10:20:00,40.83,40.95,40.82,40.94,108003.0,38.7955,38.9095,38.786,38.9,108003.0
2023-11-02 10:25:00,40.94,41.03,40.91,41.02,453948.0,38.9,38.9855,38.8715,38.976,453948.0
2023-11-02 10:30:00,41.02,41.13,41.01,41.13,694624.0,38.976,39.0805,38.9665,39.0805,694624.0
2023-11-02 10:35:00,41.12,41.18,41.08,41.12,307825.0,39.071,39.128,39.033,39.071,307825.0
2023-11-02 10:40:00,41.12,41.15,41.08,41.14,151825.0,39.071,39.0995,39.033,39.09,151825.0
2023-11-02 10:45:00,41.14,41.26,41.13,41.26,309974.0,39.09,39.204,39.0805,39.204,309974.0
2023-11-02 10:50:00,41.26,41.27,41.22,41.23,248572.0,39.204,39.2135,39.166,39.1755,248572.0
2023-11-02 10:55:00,41.23,41.26,41.2,41.25,147897.0,39.1755,39.204,39.147,39.1945,147897.0
2023-11-02 11:00:00,41.25,41.36,41.19,41.34,385374.0,39.1945,39.2991,39.1375,39.28,385374.0
2023-11-02 11:05:00,41.34,41.47,41.32,41.45,357491.0,39.28,39.4036,39.261,39.3846,357491.0
2023-11-02 11:10:00,41.46,41.49,41.39,41.4,902731.0,39.3941,39.4226,39.3276,39.3371,902731.0
2023-11-02 11:15:00,41.4,41.41,41.31,41.38,478109.0,39.3371,39.3466,39.2515,39.3181,478109.0
2023-11-02 11:20:00,41.38,41.41,41.34,41.38,246603.0,39.3181,39.3466,39.28,39.3181,246603.0
2023-11-02 11:25:00,41.37,41.38,41.34,41.35,169564.0,39.3086,39.3181,39.28,39.2895,169564.0
2023-11-02 11:30:00,41.34,41.47,41.32,41.45,216780.0,39.28,39.4036,39.261,39.3846,216780.0
2023-11-02 11:35:00,41.45,41.47,41.43,41.45,116030.0,39.3846,39.4036,39.3656,39.3846,116030.0
2023-11-02 11:40:00,41.45,41.5,41.43,41.48,105802.0,39.3846,39.4321,39.3656,39.4131,105802.0
2023-11-02 11:45:00,41.48,41.52,41.46,41.49,106610.0,39.4131,39.4511,39.3941,39.4226,106610.0
2023-11-02 11:50:00,41.49,41.53,41.46,41.48,159131.0,39.4226,39.4606,39.3941,39.4131,159131.0
2023-11-02 11:55:00,41.48,41.53,41.47,41.48,84863.0,39.4131,39.4606,39.4036,39.4131,84863.0
2023-11-02 12:00:00,41.47,41.49,41.41,41.48,110080.0,39.4036,39.4226,39.3466,39.4131,110080.0
2023-11-02 12:05:00,41.48,41.49,41.4,41.44,60337.0,39.4131,39.4226,39.3371,39.3751,60337.0
2023-11-02 12:10:00,41.43,41.48,41.39,41.47,77315.0,39.3656,39.4131,39.3276,39.4036,77315.0
2023-11-02 12:15:00,41.48,41.56,41.48,41.56,153485.0,39.4131,39.4891,39.4131,39.4891,153485.0
2023-11-02 12:20:00,41.56,41.6,41.52,41.52,134461.0,39.4891,39.5271,39.4511,39.4511,134461.0
2023-11-02 12:25:00,41.52,41.53,41.41,41.42,115765.0,39.4511,39.4606,39.3466,39.3561,115765.0
2023-11-02 12:30:00,41.42,41.51,41.41,41.5,91424.0,39.3561,39.4416,39.3466,39.4321,91424.0
2023-11-02 12:35:00,41.49,41.5,41.44,41.49,68725.0,39.4226,39.4321,39.3751,39.4226,68725.0
2023-11-02 12:40:00,41.49,41.56,41.48,41.55,169871.0,39.4226,39.4891,39.4131,39.4796,169871.0
2023-11-02 12:45:00,41.55,41.58,41.52,41.58,149104.0,39.4796,39.5081,39.4511,39.5081,149104.0
2023-11-02 12:50:00,41.57,41.6,41.57,41.59,95087.0,39.4986,39.5271,39.4986,39.5176,95087.0
2023-11-02 12:55:00,41.6,41.64,41.55,41.56,301765.0,39.5271,39.5651,39.4796,39.4891,301765.0
2023-11-02 13:00:00,41.56,41.62,41.54,41.55,219194.0,39.4891,39.5461,39.4701,39.4796,219194.0
2023-11-02 13:05:00,41.56,41.63,41.54,41.62,68447.0,39.4891,39.5556,39.4701,39.5461,68447.0
2023-11-02 13:10:00,41.63,41.67,41.6,41.66,63845.0,39.5556,39.5936,39.5271,39.5841,63845.0
2023-11-02 13:15:00,41.66,41.68,41.62,41.63,328902.0,39.5841,39.6031,39.5461,39.5556,328902.0
2023-11-02 13:20:00,41.63,41.65,41.58,41.59,70937.0,39.5556,39.5746,39.5081,39.5176,70937.0
2023-11-02 13:25:00,41.59,41.6,41.57,41.58,78140.0,39.5176,39.5271,39.4986,39.5081,78140.0
2023-11-02 13:30:00,41.57,41.69,41.57,41.68,124283.0,39.4986,39.6126,39.4986,39.6031,124283.0
2023-11-02 13:35:00,41.68,41.7,41.66,41.69,66887.0,39.6031,39.6221,39.5841,39.6126,66887.0
2023-11-02 13:40:00,41.68,41.69,41.64,41.66,94618.0,39.6031,39.6126,39.5651,39.5841,94618.0
2023-11-02 13:45:00,41.66,41.68,41.61,41.65,143914.0,39.5841,39.6031,39.5366,39.5746,143914.0
2023-11-02 13:50:00,41.65,41.69,41.64,41.68,51230.0,39.5746,39.6126,39.5651,39.6031,51230.0
2023-11-02 13:55:00,41.68,41.79,41.67,41.77,408419.0,39.6031,39.7076,39.5936,39.6886,408419.0
2023-11-02 14:00:00,41.77,41.8,41.75,41.77,114203.0,39.6886,39.7171,39.6696,39.6886,114203.0
2023-11-02 14:05:00,41.77,41.78,41.7,41.71,84805.0,39.6886,39.6981,39.6221,39.6316,84805.0
2023-11-02 14:10:00,41.71,41.74,41.67,41.68,138003.0,39.6316,39.6601,39.5936,39.6031,138003.0
2023-11-02 14:15:00,41.69,41.75,41.68,41.74,52250.0,39.6126,39.6696,39.6031,39.6601,52250.0
2023-11-02 14:20:00,41.74,41.75,41.71,41.73,98823.0,39.6601,39.6696,39.6316,39.6506,98823.0
2023-11-02 14:25:00,41.73,41.81,41.73,41.8,62819.0,39.6506,39.7266,39.6506,39.7171,62819.0
2023-11-02 14:30:00,41.8,41.82,41.78,41.8,51162.0,39.7171,39.7361,39.6981,39.7171,51162.0
2023-11-02 14:35:00,41.81,41.88,41.81,41.86,163533.0,39.7266,39.7931,39.7266,39.7741,163533.0
2023-11-02 14:40:00,41.86,41.9,41.86,41.89,241957.0,39.7741,39.8121,39.7741,39.8026,241957.0
2023-11-02 14:45:00,41.89,41.9,41.78,41.8,478405.0,39.8026,39.8121,39.6981,39.7171,478405.0
2023-11-02 14:50:00,41.8,41.87,41.8,41.87,109176.0,39.7171,39.7836,39.7171,39.7836,109176.0
2023-11-02 14:55:00,41.87,41.87,41.8,41.85,157682.0,39.7836,39.7836,39.7171,39.7646,157682.0
2023-11-02 15:00:00,41.85,41.89,41.82,41.86,233114.0,39.7646,39.8026,39.7361,39.7741,233114.0
2023-11-02 15:05:00,41.86,41.9,41.85,41.88,309504.0,39.7741,39.8121,39.7646,39.7931,309504.0
2023-11-02 15:10:00,41.88,41.96,41.87,41.95,272139.0,39.7931,39.8692,39.7836,39.8597,272139.0
2023-11-02 15:15:00,41.96,41.97,41.92,41.94,210351.0,39.8692,39.8787,39.8311,39.8502,210351.0
2023-11-02 15:20:00,41.94,41.99,41.93,41.97,119621.0,39.8502,39.8977,39.8406,39.8787,119621.0
2023-11-02 15:25:00,41.97,42.0,41.95,41.98,126048.0,39.8787,39.9072,39.8597,39.8882,126048.0
2023-11-02 15:30:00,41.98,42.03,41.97,42.02,179336.0,39.8882,39.9357,39.8787,39.9262,179336.0
2023-11-02 15:35:00,42.02,42.16,42.01,42.16,672113.0,39.9262,40.0592,39.9167,40.0592,672113.0
2023-11-02 15:40:00,42.16,42.17,41.99,42.05,738068.0,40.0592,40.0687,39.8977,39.9547,738068.0
2023-11-02 15:45:00,42.05,42.05,42.0,42.02,426023.0,39.9547,39.9547,39.9072,39.9262,426023.0
2023-11-02 15:50:00,42.02,42.1,42.0,42.08,789150.0,39.9262,40.0022,39.9072,39.9832,789150.0
2023-11-02 15:55:00,42.08,42.11,42.04,42.11,845823.0,39.9832,40.0117,39.9452,40.0117,845823.0
2023-11-03 09:30:00,43.35,43.62,43.3,43.59,2019292.0,41.1899,41.4464,41.1424,41.4179,2019292.0
2023-11-03 09:35:00,43.6,43.94,43.51,43.91,853969.0,41.4274,41.7505,41.3419,41.722,853969.0
2023-11-03 09:40:00,43.92,44.12,43.9,44.06,654182.0,41.7315,41.9215,41.7125,41.8645,654182.0
2023-11-03 09:45:00,44.07,44.09,43.7,43.84,1366289.0,41.874,41.893,41.5225,41.6555,1366289.0
2023-11-03 09:50:00,43.84,44.08,43.82,44.02,909402.0,41.6555,41.8835,41.6365,41.8265,909402.0
2023-11-03 09:55:00,44.01,44.15,43.97,44.14,899877.0,41.817,41.95,41.779,41.9405,899877.0
2023-11-03 10:00:00,44.14,44.21,43.84,43.86,863017.0,41.9405,42.007,41.6555,41.6745,863017.0
2023-11-03 10:05:00,43.86,43.92,43.76,43.81,406610.0,41.6745,41.7315,41.5795,41.627,406610.0
2023-11-03 10:10:00,43.8,43.88,43.8,43.82,496273.0,41.6175,41.6935,41.6175,41.6365,496273.0
2023-11-03 10:15:00,43.81,43.86,43.73,43.77,467639.0,41.627,41.6745,41.551,41.589,467639.0
2023-11-03 10:20:00,43.77,43.85,43.71,43.73,469075.0,41.589,41.665,41.532,41.551,469075.0
2023-11-03 10:25:00,43.73,43.78,43.54,43.56,425023.0,41.551,41.5985,41.3704,41.3894,425023.0
2023-11-03 10:30:00,43.57,43.64,43.53,43.55,327634.0,41.3989,41.4654,41.3609,41.3799,327634.0
2023-11-03 10:35:00,43.54,43.56,43.45,43.56,289827.0,41.3704,41.3894,41.2849,41.3894,289827.0
2023-11-03 10:40:00,43.55,43.6,43.48,43.52,165607.0,41.3799,41.4274,41.3134,41.3514,165607.0
2023-11-03 10:45:00,43.53,43.65,43.53,43.65,136523.0,41.3609,41.4749,41.3609,41.4749,136523.0
2023-11-03 10:50:00,43.65,43.68,43.59,43.62,183783.0,41.4749,41.5034,41.4179,41.4464,183783.0
2023-11-03 10:55:00,43.62,43.78,43.62,43.77,199646.0,41.4464,41.5985,41.4464,41.589,199646.0
2023-11-03 11:00:00,43.78,43.81,43.75,43.77,137511.0,41.5985,41.627,41.57,41.589,137511.0
2023-11-03 11:05:00,43.78,43.84,43.69,43.74,186442.0,41.5985,41.6555,41.5129,41.5605,186442.0
2023-11-03 11:10:00,43.74,43.82,43.68,43.82,191753.0,41.5605,41.6365,41.5034,41.6365,191753.0
2023-11-03 11:15:00,43.82,43.86,43.81,43.84,149254.0,41.6365,41.6745,41.627,41.6555,149254.0
2023-11-03 11:20:00,43.84,43.9,43.82,43.89,221777.0,41.6555,41.7125,41.6365,41.703,221777.0
2023-11-03 11:25:00,43.89,43.95,43.81,43.82,165529.0,41.703,41.76,41.627,41.6365,165529.0
2023-11-03 11:30:00,43.82,43.89,43.79,43.87,93864.0,41.6365,41.703,41.608,41.684,93864.0
2023-11-03 11:35:00,43.87,43.93,43.83,43.91,244480.0,41.684,41.741,41.646,41.722,244480.0
2023-11-03 11:40:00,43.91,43.92,43.86,43.88,115701.0,41.722,41.7315,41.6745,41.6935,115701.0
2023-11-03 11:45:00,43.88,43.89,43.74,43.78,191687.0,41.6935,41.703,41.5605,41.5985,191687.0
2023-11-03 11:50:00,43.78,43.89,43.78,43.82,134901.0,41.5985,41.703,41.5985,41.6365,134901.0
2023-11-03 11:55:00,43.83,43.84,43.79,43.8,108935.0,41.646,41.6555,41.608,41.6175,108935.0
2023-11-03 12:00:00,43.8,43.85,43.77,43.79,187137.0,41.6175,41.665,41.589,41.608,187137.0
2023-11-03 12:05:00,43.79,43.79,43.7,43.74,117347.0,41.608,41.608,41.5225,41.5605,117347.0
2023-11-03 12:10:00,43.75,43.76,43.71,43.71,106095.0,41.57,41.5795,41.532,41.532,106095.0
2023-11-03 12:15:00,43.72,43.72,43.62,43.68,88901.0,41.5415,41.5415,41.4464,41.5034,88901.0
2023-11-03 12:20:00,43.69,43.73,43.65,43.71,85872.0,41.5129,41.551,41.4749,41.532,85872.0
2023-11-03 12:25:00,43.72,43.78,43.71,43.76,101808.0,41.5415,41.5985,41.532,41.5795,101808.0
2023-11-03 12:30:00,43.77,43.83,43.76,43.82,90738.0,41.589,41.646,41.5795,41.6365,90738.0
2023-11-03 12:35:00,43.83,43.86,43.8,43.83,114329.0,41.646,41.6745,41.6175,41.646,114329.0
2023-11-03 12:40:00,43.84,43.85,43.77,43.79,106827.0,41.6555,41.665,41.589,41.608,106827.0
2023-11-03 12:45:00,43.79,43.82,43.76,43.8,79479.0,41.608,41.6365,41.5795,41.6175,79479.0
2023-11-03 12:50:00,43.8,43.84,43.78,43.82,53306.0,41.6175,41.6555,41.5985,41.6365,53306.0
2023-11-03 12:55:00,43.82,43.92,43.81,43.91,88619.0,41.6365,41.7315,41.627,41.722,88619.0
2023-11-03 13:00:00,43.91,43.96,43.88,43.89,154571.0,41.722,41.7695,41.6935,41.703,154571.0
2023-11-03 13:05:00,43.9,43.95,43.88,43.91,123110.0,41.7125,41.76,41.6935,41.722,123110.0
2023-11-03 13:10:00,43.91,43.93,43.81,43.82,102095.0,41.722,41.741,41.627,41.6365,102095.0
2023-11-03 13:15:00,43.82,43.84,43.79,43.82,83448.0,41.6365,41.6555,41.608,41.6365,83448.0
2023-11-03 13:20:00,43.82,43.85,43.77,43.81,143505.0,41.6365,41.665,41.589,41.627,143505.0
2023-11-03 13:25:00,43.81,43.81,43.77,43.8,114569.0,41.627,41.627,41.589,41.6175,114569.0
2023-11-03 13:30:00,43.8,43.84,43.8,43.83,119969.0,41.6175,41.6555,41.6175,41.646,119969.0
2023-11-03 13:35:00,43.83,43.84,43.7,43.73,166374.0,41.646,41.6555,41.5225,41.551,166374.0
2023-11-03 13:40:00,43.73,43.74,43.68,43.71,85793.0,41.551,41.5605,41.5034,41.532,85793.0
2023-11-03 13:45:00,43.71,43.75,43.69,43.75,106081.0,41.532,41.57,41.5129,41.57,106081.0
2023-11-03 13:50:00,43.75,43.83,43.74,43.82,163222.0,41.57,41.646,41.5605,41.6365,163222.0
2023-11-03 13:55:00,43.82,43.85,43.8,43.82,145487.0,41.6365,41.665,41.6175,41.6365,145487.0
2023-11-03 14:00:00,43.83,43.85,43.81,43.83,55694.0,41.646,41.665,41.627,41.646,55694.0
2023-11-03 14:05:00,43.84,43.84,43.73,43.79,119462.0,41.6555,41.6555,41.551,41.608,119462.0
2023-11-03 14:10:00,43.8,43.87,43.78,43.86,321784.0,41.6175,41.684,41.5985,41.6745,321784.0
2023-11-03 14:15:00,43.86,43.86,43.81,43.83,89322.0,41.6745,41.6745,41.627,41.646,89322.0
2023-11-03 14:20:00,43.83,43.86,43.82,43.84,65806.0,41.646,41.6745,41.6365,41.6555,65806.0
2023-11-03 14:25:00,43.84,43.92,43.83,43.91,93104.0,41.6555,41.7315,41.646,41.722,93104.0
2023-11-03 14:30:00,43.91,43.96,43.9,43.91,163062.0,41.722,41.7695,41.7125,41.722,163062.0
2023-11-03 14:35:00,43.91,43.94,43.89,43.91,53367.0,41.722,41.7505,41.703,41.722,53367.0
2023-11-03 14:40:00,43.92,43.96,43.91,43.93,80371.0,41.7315,41.7695,41.722,41.741,80371.0
2023-11-03 14:45:00,43.94,43.94,43.89,43.91,42479.0,41.7505,41.7505,41.703,41.722,42479.0
2023-11-03 14:50:00,43.91,43.94,43.9,43.92,35036.0,41.722,41.7505,41.7125,41.7315,35036.0
2023-11-03 14:55:00,43.93,43.97,43.91,43.96,108939.0,41.741,41.779,41.722,41.7695,108939.0
2023-11-03 15:00:00,43.96,43.99,43.91,43.95,91346.0,41.7695,41.798,41.722,41.76,91346.0
2023-11-03 15:05:00,43.95,43.97,43.9,43.91,106933.0,41.76,41.779,41.7125,41.722,106933.0
2023-11-03 15:10:00,43.91,43.93,43.84,43.89,158923.0,41.722,41.741,41.6555,41.703,158923.0
2023-11-03 15:15:00,43.9,43.91,43.86,43.87,126838.0,41.7125,41.722,41.6745,41.684,126838.0
2023-11-03 15:20:00,43.87,43.91,43.86,43.89,140646.0,41.684,41.722,41.6745,41.703,140646.0
2023-11-03 15:25:00,43.9,43.9,43.85,43.87,408547.0,41.7125,41.7125,41.665,41.684,408547.0
2023-11-03 15:30:00,43.87,43.87,43.8,43.8,237220.0,41.684,41.684,41.6175,41.6175,237220.0
2023-11-03 15:35:00,43.8,43.83,43.76,43.83,576876.0,41.6175,41.646,41.5795,41.646,576876.0
2023-11-03 15:40:00,43.83,43.83,43.74,43.77,423832.0,41.646,41.646,41.5605,41.589,423832.0
2023-11-03 15:45:00,43.77,43.79,43.69,43.7,555846.0,41.589,41.608,41.5129,41.5225,555846.0
2023-11-03 15:50:00,43.7,43.71,43.6,43.6,431141.0,41.5225,41.532,41.4274,41.4274,431141.0
2023-11-03 15:55:00,43.61,43.63,43.58,43.61,801377.0,41.4369,41.4559,41.4084,41.4369,801377.0
2023-11-06 09:30:00,43.65,43.9,43.5,43.55,1557544.0,41.4749,41.7125,41.3324,41.3799,1557544.0
2023-11-06 09:35:00,43.55,43.55,43.34,43.4,439598.0,41.3799,41.3799,41.1804,41.2374,439598.0
2023-11-06 09:40:00,43.4,43.54,43.24,43.25,514198.0,41.2374,41.3704,41.0854,41.0949,514198.0
2023-11-06 09:45:00,43.25,43.33,43.07,43.3,622728.0,41.0949,41.1709,40.9238,41.1424,622728.0
2023-11-06 09:50:00,43.31,43.43,43.28,43.4,256826.0,41.1519,41.2659,41.1234,41.2374,256826.0
2023-11-06 09:55:00,43.39,43.42,43.29,43.36,233628.0,41.2279,41.2564,41.1329,41.1994,233628.0
2023-11-06 10:00:00,43.36,43.42,43.25,43.28,215968.0,41.1994,41.2564,41.0949,41.1234,215968.0
2023-11-06 10:05:00,43.28,43.28,43.18,43.25,193694.0,41.1234,41.1234,41.0284,41.0949,193694.0
2023-11-06 10:10:00,43.24,43.24,43.08,43.11,164204.0,41.0854,41.0854,40.9333,40.9619,164204.0
2023-11-06 10:15:00,43.11,43.18,43.0,43.13,231595.0,40.9619,41.0284,40.8573,40.9809,231595.0
2023-11-06 10:20:00,43.13,43.16,43.04,43.1,339428.0,40.9809,41.0094,40.8953,40.9523,339428.0
2023-11-06 10:25:00,43.11,43.12,42.98,43.01,549990.0,40.9619,40.9714,40.8383,40.8668,549990.0
2023-11-06 10:30:00,43.0,43.1,42.98,43.09,206308.0,40.8573,40.9523,40.8383,40.9428,206308.0
2023-11-06 10:35:00,43.08,43.19,43.07,43.19,112559.0,40.9333,41.0379,40.9238,41.0379,112559.0
2023-11-06 10:40:00,43.19,43.25,43.11,43.12,125233.0,41.0379,41.0949,40.9619,40.9714,125233.0
2023-11-06 10:45:00,43.12,43.12,43.0,43.01,257359.0,40.9714,40.9714,40.8573,40.8668,257359.0
2023-11-06 10:50:00,43.01,43.16,43.01,43.15,114820.0,40.8668,41.0094,40.8668,40.9999,114820.0
2023-11-06 10:55:00,43.16,43.16,43.1,43.13,78809.0,41.0094,41.0094,40.9523,40.9809,78809.0
2023-11-06 11:00:00,43.14,43.19,43.12,43.14,100271.0,40.9904,41.0379,40.9714,40.9904,100271.0
2023-11-06 11:05:00,43.14,43.32,43.14,43.32,232160.0,40.9904,41.1614,40.9904,41.1614,232160.0
2023-11-06 11:10:00,43.31,43.36,43.2,43.21,161506.0,41.1519,41.1994,41.0474,41.0569,161506.0
2023-11-06 11:15:00,43.21,43.28,43.21,43.26,67392.0,41.0569,41.1234,41.0569,41.1044,67392.0
2023-11-06 11:20:00,43.26,43.28,43.2,43.23,135735.0,41.1044,41.1234,41.0474,41.0759,135735.0
2023-11-06 11:25:00,43.22,43.29,43.21,43.24,62178.0,41.0664,41.1329,41.0569,41.0854,62178.0
2023-11-06 11:30:00,43.24,43.24,43.17,43.21,63392.0,41.0854,41.0854,41.0189,41.0569,63392.0
2023-11-06 11:35:00,43.21,43.28,43.2,43.27,125046.0,41.0569,41.1234,41.0474,41.1139,125046.0
2023-11-06 11:40:00,43.27,43.27,43.23,43.24,71297.0,41.1139,41.1139,41.0759,41.0854,71297.0
2023-11-06 11:45:00,43.24,43.25,43.17,43.2,77892.0,41.0854,41.0949,41.0189,41.0474,77892.0
2023-11-06 11:50:00,43.2,43.2,43.15,43.18,65120.0,41.0474,41.0474,40.9999,41.0284,65120.0
2023-11-06 11:55:00,43.19,43.24,43.18,43.23,53396.0,41.0379,41.0854,41.0284,41.0759,53396.0
2023-11-06 12:00:00,43.24,43.28,43.17,43.21,57712.0,41.0854,41.1234,41.0189,41.0569,57712.0
2023-11-06 12:05:00,43.21,43.22,43.16,43.16,49802.0,41.0569,41.0664,41.0094,41.0094,49802.0
2023-11-06 12:10:00,43.16,43.19,43.13,43.14,43722.0,41.0094,41.0379,40.9809,40.9904,43722.0
2023-11-06 12:15:00,43.14,43.17,43.12,43.16,78784.0,40.9904,41.0189,40.9714,41.0094,78784.0
2023-11-06 12:20:00,43.16,43.16,43.04,43.09,169696.0,41.0094,41.0094,40.8953,40.9428,169696.0
2023-11-06 12:25:00,43.08,43.09,42.97,43.02,238803.0,40.9333,40.9428,40.8288,40.8763,238803.0
2023-11-06 12:30:00,43.02,43.07,43.02,43.07,90050.0,40.8763,40.9238,40.8763,40.9238,90050.0
2023-11-06 12:35:00,43.06,43.1,43.03,43.1,75205.0,40.9143,40.9523,40.8858,40.9523,75205.0
2023-11-06 12:40:00,43.09,43.12,43.06,43.08,187478.0,40.9428,40.9714,40.9143,40.9333,187478.0
2023-11-06 12:45:00,43.09,43.1,43.03,43.06,63097.0,40.9428,40.9523,40.8858,40.9143,63097.0
2023-11-06 12:50:00,43.06,43.06,43.02,43.05,104692.0,40.9143,40.9143,40.8763,40.9048,104692.0
2023-11-06 12:55:00,43.05,43.07,43.02,43.04,64913.0,40.9048,40.9238,40.8763,40.8953,64913.0
2023-11-06 13:00:00,43.04,43.04,42.99,43.02,83980.0,40.8953,40.8953,40.8478,40.8763,83980.0
2023-11-06 13:05:00,43.03,43.05,42.97,42.98,89020.0,40.8858,40.9048,40.8288,40.8383,89020.0
2023-11-06 13:10:00,42.98,42.99,42.93,42.94,61639.0,40.8383,40.8478,40.7908,40.8003,61639.0
2023-11-06 13:15:00,42.95,42.95,42.79,42.8,292360.0,40.8098,40.8098,40.6578,40.6673,292360.0
2023-11-06 13:20:00,42.8,42.91,42.75,42.9,352721.0,40.6673,40.7718,40.6198,40.7623,352721.0
2023-11-06 13:25:00,42.9,42.9,42.85,42.88,125877.0,40.7623,40.7623,40.7148,40.7433,125877.0
2023-11-06 13:30:00,42.89,42.9,42.85,42.89,76700.0,40.7528,40.7623,40.7148,40.7528,76700.0
2023-11-06 13:35:00,42.89,42.96,42.89,42.93,51412.0,40.7528,40.8193,40.7528,40.7908,51412.0
2023-11-06 13:40:00,42.92,42.93,42.88,42.89,43684.0,40.7813,40.7908,40.7433,40.7528,43684.0
2023-11-06 13:45:00,42.89,42.9,42.85,42.86,58304.0,40.7528,40.7623,40.7148,40.7243,58304.0
2023-11-06 13:50:00,42.87,42.87,42.81,42.82,44055.0,40.7338,40.7338,40.6768,40.6863,44055.0
2023-11-06 13:55:00,42.82,42.85,42.79,42.83,42305.0,40.6863,40.7148,40.6578,40.6958,42305.0
2023-11-06 14:00:00,42.84,42.93,42.83,42.93,65330.0,40.7053,40.7908,40.6958,40.7908,65330.0
2023-11-06 14:05:00,42.92,42.92,42.83,42.84,105725.0,40.7813,40.7813,40.6958,40.7053,105725.0
2023-11-06 14:10:00,42.84,42.87,42.83,42.84,35124.0,40.7053,40.7338,40.6958,40.7053,35124.0
2023-11-06 14:15:00,42.84,42.87,42.81,42.84,69032.0,40.7053,40.7338,40.6768,40.7053,69032.0
2023-11-06 14:20:00,42.84,42.87,42.82,42.86,57830.0,40.7053,40.7338,40.6863,40.7243,57830.0
2023-11-06 14:25:00,42.86,42.91,42.85,42.91,52360.0,40.7243,40.7718,40.7148,40.7718,52360.0
2023-11-06 14:30:00,42.91,42.94,42.9,42.91,58802.0,40.7718,40.8003,40.7623,40.7718,58802.0
2023-11-06 14:35:00,42.92,42.93,42.89,42.91,99368.0,40.7813,40.7908,40.7528,40.7718,99368.0
2023-11-06 14:40:00,42.91,43.0,42.91,42.98,70823.0,40.7718,40.8573,40.7718,40.8383,70823.0
2023-11-06 14:45:00,42.98,43.0,42.97,42.98,53489.0,40.8383,40.8573,40.8288,40.8383,53489.0
2023-11-06 14:50:00,42.97,43.01,42.97,42.99,58561.0,40.8288,40.8668,40.8288,40.8478,58561.0
2023-11-06 14:55:00,42.98,43.01,42.98,43.01,56994.0,40.8383,40.8668,40.8383,40.8668,56994.0
2023-11-06 15:00:00,43.01,43.05,42.99,43.05,77463.0,40.8668,40.9048,40.8478,40.9048,77463.0
2023-11-06 15:05:00,43.05,43.05,42.97,42.99,176267.0,40.9048,40.9048,40.8288,40.8478,176267.0
2023-11-06 15:10:00,43.0,43.02,42.93,42.95,135036.0,40.8573,40.8763,40.7908,40.8098,135036.0
2023-11-06 15:15:00,42.95,42.97,42.94,42.96,30879.0,40.8098,40.8288,40.8003,40.8193,30879.0
2023-11-06 15:20:00,42.97,43.01,42.95,43.01,68206.0,40.8288,40.8668,40.8098,40.8668,68206.0
2023-11-06 15:25:00,43.01,43.01,42.97,43.0,85553.0,40.8668,40.8668,40.8288,40.8573,85553.0
2023-11-06 15:30:00,43.0,43.05,42.97,43.02,156015.0,40.8573,40.9048,40.8288,40.8763,156015.0
2023-11-06 15:35:00,43.02,43.03,42.98,42.98,138354.0,40.8763,40.8858,40.8383,40.8383,138354.0
2023-11-06 15:40:00,42.98,43.0,42.92,42.94,164529.0,40.8383,40.8573,40.7813,40.8003,164529.0
2023-11-06 15:45:00,42.93,43.0,42.91,42.98,296564.0,40.7908,40.8573,40.7718,40.8383,296564.0
2023-11-06 15:50:00,42.98,42.98,42.92,42.94,338827.0,40.8383,40.8383,40.7813,40.8003,338827.0
2023-11-06 15:55:00,42.94,43.02,42.94,43.01,717195.0,40.8003,40.8763,40.8003,40.8668,717195.0
2023-11-07 09:30:00,42.93,42.93,42.39,42.55,513686.0,40.7908,40.7908,40.2777,40.4298,513686.0
2023-11-07 09:35:00,42.55,42.7,42.5,42.59,208204.0,40.4298,40.5723,40.3822,40.4678,208204.0
2023-11-07 09:40:00,42.58,42.61,42.52,42.59,145384.0,40.4583,40.4868,40.4012,40.4678,145384.0
2023-11-07 09:45:00,42.59,42.68,42.56,42.58,198376.0,40.4678,40.5533,40.4393,40.4583,198376.0
2023-11-07 09:50:00,42.57,42.82,42.56,42.79,138898.0,40.4488,40.6863,40.4393,40.6578,138898.0
2023-11-07 09:55:00,42.79,42.83,42.67,42.81,280677.0,40.6578,40.6958,40.5438,40.6768,280677.0
2023-11-07 10:00:00,42.82,43.01,42.8,42.84,338213.0,40.6863,40.8668,40.6673,40.7053,338213.0
2023-11-07 10:05:00,42.85,42.87,42.75,42.79,248175.0,40.7148,40.7338,40.6198,40.6578,248175.0
2023-11-07 10:10:00,42.79,42.83,42.77,42.82,76326.0,40.6578,40.6958,40.6388,40.6863,76326.0
2023-11-07 10:15:00,42.82,42.82,42.66,42.75,190302.0,40.6863,40.6863,40.5343,40.6198,190302.0
2023-11-07 10:20:00,42.74,42.8,42.74,42.75,131397.0,40.6103,40.6673,40.6103,40.6198,131397.0
2023-11-07 10:25:00,42.75,42.84,42.73,42.79,297852.0,40.6198,40.7053,40.6008,40.6578,297852.0
2023-11-07 10:30:00,42.79,42.87,42.72,42.86,369296.0,40.6578,40.7338,40.5913,40.7243,369296.0
2023-11-07 10:35:00,42.86,42.87,42.79,42.82,176087.0,40.7243,40.7338,40.6578,40.6863,176087.0
2023-11-07 10:40:00,42.83,42.9,42.81,42.89,61625.0,40.6958,40.7623,40.6768,40.7528,61625.0
2023-11-07 10:45:00,42.89,42.89,42.77,42.79,92743.0,40.7528,40.7528,40.6388,40.6578,92743.0
2023-11-07 10:50:00,42.79,42.81,42.74,42.75,99201.0,40.6578,40.6768,40.6103,40.6198,99201.0
2023-11-07 10:55:00,42.75,42.75,42.6,42.66,102884.0,40.6198,40.6198,40.4773,40.5343,102884.0
2023-11-07 11:00:00,42.65,42.65,42.6,42.61,60077.0,40.5248,40.5248,40.4773,40.4868,60077.0
2023-11-07 11:05:00,42.61,42.64,42.52,42.53,101851.0,40.4868,40.5153,40.4012,40.4108,101851.0
2023-11-07 11:10:00,42.52,42.58,42.5,42.57,113354.0,40.4012,40.4583,40.3822,40.4488,113354.0
2023-11-07 11:15:00,42.58,42.68,42.57,42.63,120242.0,40.4583,40.5533,40.4488,40.5058,120242.0
2023-11-07 11:20:00,42.63,42.69,42.62,42.69,44138.0,40.5058,40.5628,40.4963,40.5628,44138.0
2023-11-07 11:25:00,42.69,42.7,42.59,42.61,131593.0,40.5628,40.5723,40.4678,40.4868,131593.0
2023-11-07 11:30:00,42.61,42.68,42.61,42.66,56528.0,40.4868,40.5533,40.4868,40.5343,56528.0
2023-11-07 11:35:00,42.67,42.68,42.61,42.62,51838.0,40.5438,40.5533,40.4868,40.4963,51838.0
2023-11-07 11:40:00,42.62,42.68,42.61,42.62,39516.0,40.4963,40.5533,40.4868,40.4963,39516.0
2023-11-07 11:45:00,42.63,42.66,42.59,42.6,40719.0,40.5058,40.5343,40.4678,40.4773,40719.0
2023-11-07 11:50:00,42.59,42.62,42.56,42.58,42356.0,40.4678,40.4963,40.4393,40.4583,42356.0
2023-11-07 11:55:00,42.58,42.62,42.56,42.6,44946.0,40.4583,40.4963,40.4393,40.4773,44946.0
2023-11-07 12:00:00,42.61,42.62,42.55,42.58,49754.0,40.4868,40.4963,40.4298,40.4583,49754.0
2023-11-07 12:05:00,42.58,42.61,42.53,42.59,56858.0,40.4583,40.4868,40.4108,40.4678,56858.0
2023-11-07 12:10:00,42.59,42.6,42.56,42.57,35693.0,40.4678,40.4773,40.4393,40.4488,35693.0
2023-11-07 12:15:00,42.57,42.65,42.56,42.62,122125.0,40.4488,40.5248,40.4393,40.4963,122125.0
2023-11-07 12:20:00,42.61,42.61,42.56,42.59,47469.0,40.4868,40.4868,40.4393,40.4678,47469.0
2023-11-07 12:25:00,42.59,42.63,42.57,42.6,126648.0,40.4678,40.5058,40.4488,40.4773,126648.0
2023-11-07 12:30:00,42.61,42.61,42.4,42.55,1293510.0,40.4868,40.4868,40.2872,40.4298,1293510.0
2023-11-07 12:35:00,42.55,42.55,42.41,42.44,422237.0,40.4298,40.4298,40.2967,40.3252,422237.0
2023-11-07 12:40:00,42.44,42.44,42.34,42.36,265569.0,40.3252,40.3252,40.2302,40.2492,265569.0
2023-11-07 12:45:00,42.36,42.43,42.34,42.36,240912.0,40.2492,40.3157,40.2302,40.2492,240912.0
2023-11-07 12:50:00,42.36,42.44,42.35,42.39,247170.0,40.2492,40.3252,40.2397,40.2777,247170.0
2023-11-07 12:55:00,42.38,42.48,42.36,42.48,152021.0,40.2682,40.3632,40.2492,40.3632,152021.0
2023-11-07 13:00:00,42.48,42.55,42.47,42.53,149020.0,40.3632,40.4298,40.3537,40.4108,149020.0
2023-11-07 13:05:00,42.52,42.6,42.49,42.59,138015.0,40.4012,40.4773,40.3727,40.4678,138015.0
2023-11-07 13:10:00,42.6,42.6,42.51,42.57,191889.0,40.4773,40.4773,40.3917,40.4488,191889.0
2023-11-07 13:15:00,42.57,42.57,42.48,42.53,225908.0,40.4488,40.4488,40.3632,40.4108,225908.0
2023-11-07 13:20:00,42.54,42.55,42.5,42.55,47168.0,40.4203,40.4298,40.3822,40.4298,47168.0
2023-11-07 13:25:00,42.54,42.56,42.5,42.52,56364.0,40.4203,40.4393,40.3822,40.4012,56364.0
2023-11-07 13:30:00,42.52,42.55,42.5,42.54,116521.0,40.4012,40.4298,40.3822,40.4203,116521.0
2023-11-07 13:35:00,42.54,42.58,42.53,42.57,71014.0,40.4203,40.4583,40.4108,40.4488,71014.0
2023-11-07 13:40:00,42.57,42.58,42.54,42.57,81634.0,40.4488,40.4583,40.4203,40.4488,81634.0
2023-11-07 13:45:00,42.57,42.63,42.56,42.58,124004.0,40.4488,40.5058,40.4393,40.4583,124004.0
2023-11-07 13:50:00,42.58,42.59,42.54,42.55,136849.0,40.4583,40.4678,40.4203,40.4298,136849.0
2023-11-07 13:55:00,42.55,42.55,42.48,42.54,65099.0,40.4298,40.4298,40.3632,40.4203,65099.0
2023-11-07 14:00:00,42.54,42.57,42.53,42.56,81832.0,40.4203,40.4488,40.4108,40.4393,81832.0
2023-11-07 14:05:00,42.56,42.56,42.49,42.51,105505.0,40.4393,40.4393,40.3727,40.3917,105505.0
2023-11-07 14:10:00,42.51,42.53,42.49,42.5,23669.0,40.3917,40.4108,40.3727,40.3822,23669.0
2023-11-07 14:15:00,42.51,42.53,42.49,42.52,71926.0,40.3917,40.4108,40.3727,40.4012,71926.0
2023-11-07 14:20:00,42.52,42.58,42.52,42.57,50781.0,40.4012,40.4583,40.4012,40.4488,50781.0
2023-11-07 14:25:00,42.57,42.59,42.55,42.56,65534.0,40.4488,40.4678,40.4298,40.4393,65534.0
2023-11-07 14:30:00,42.56,42.58,42.54,42.57,67118.0,40.4393,40.4583,40.4203,40.4488,67118.0
2023-11-07 14:35:00,42.56,42.57,42.51,42.52,40979.0,40.4393,40.4488,40.3917,40.4012,40979.0
2023-11-07 14:40:00,42.52,42.52,42.48,42.49,67050.0,40.4012,40.4012,40.3632,40.3727,67050.0
2023-11-07 14:45:00,42.49,42.56,42.47,42.54,218975.0,40.3727,40.4393,40.3537,40.4203,218975.0
2023-11-07 14:50:00,42.53,42.57,42.52,42.56,34967.0,40.4108,40.4488,40.4012,40.4393,34967.0
2023-11-07 14:55:00,42.56,42.6,42.55,42.58,91897.0,40.4393,40.4773,40.4298,40.4583,91897.0
2023-11-07 15:00:00,42.59,42.68,42.58,42.66,174305.0,40.4678,40.5533,40.4583,40.5343,174305.0
2023-11-07 15:05:00,42.66,42.69,42.62,42.66,202987.0,40.5343,40.5628,40.4963,40.5343,202987.0
2023-11-07 15:10:00,42.66,42.69,42.62,42.68,77785.0,40.5343,40.5628,40.4963,40.5533,77785.0
2023-11-07 15:15:00,42.68,42.68,42.64,42.66,50521.0,40.5533,40.5533,40.5153,40.5343,50521.0
2023-11-07 15:20:00,42.65,42.69,42.63,42.66,73951.0,40.5248,40.5628,40.5058,40.5343,73951.0
2023-11-07 15:25:00,42.66,42.68,42.63,42.65,84011.0,40.5343,40.5533,40.5058,40.5248,84011.0
2023-11-07 15:30:00,42.65,42.68,42.63,42.64,104295.0,40.5248,40.5533,40.5058,40.5153,104295.0
2023-11-07 15:35:00,42.64,42.67,42.62,42.65,125208.0,40.5153,40.5438,40.4963,40.5248,125208.0
2023-11-07 15:40:00,42.64,42.66,42.63,42.66,104329.0,40.5153,40.5343,40.5058,40.5343,104329.0
2023-11-07 15:45:00,42.66,42.71,42.65,42.68,238249.0,40.5343,40.5818,40.5248,40.5533,238249.0
2023-11-07 15:50:00,42.68,42.68,42.54,42.55,500065.0,40.5533,40.5533,40.4203,40.4298,500065.0
2023-11-07 15:55:00,42.55,42.58,42.51,42.57,610834.0,40.4298,40.4583,40.3917,40.4488,610834.0
2023-11-08 09:30:00,42.55,42.68,42.18,42.19,824646.0,40.4298,40.5533,40.0782,40.0877,824646.0
2023-11-08 09:35:00,42.18,42.32,42.1,42.29,450681.0,40.0782,40.2112,40.0022,40.1827,450681.0
2023-11-08 09:40:00,42.3,42.51,42.26,42.5,136708.0,40.1922,40.3917,40.1542,40.3822,136708.0
2023-11-08 09:45:00,42.49,42.53,42.3,42.39,108996.0,40.3727,40.4108,40.1922,40.2777,108996.0
2023-11-08 09:50:00,42.4,42.56,42.35,42.53,54692.0,40.2872,40.4393,40.2397,40.4108,54692.0
2023-11-08 09:55:00,42.53,42.53,42.35,42.41,118794.0,40.4108,40.4108,40.2397,40.2967,118794.0
2023-11-08 10:00:00,42.42,42.42,42.25,42.28,126179.0,40.3062,40.3062,40.1447,40.1732,126179.0
2023-11-08 10:05:00,42.27,42.34,42.2,42.31,119729.0,40.1637,40.2302,40.0972,40.2017,119729.0
2023-11-08 10:10:00,42.32,42.37,42.23,42.26,48331.0,40.2112,40.2587,40.1257,40.1542,48331.0
2023-11-08 10:15:00,42.25,42.25,42.14,42.22,97899.0,40.1447,40.1447,40.0402,40.1162,97899.0
2023-11-08 10:20:00,42.21,42.21,42.11,42.18,51386.0,40.1067,40.1067,40.0117,40.0782,51386.0
2023-11-08 10:25:00,42.18,42.21,42.13,42.18,31164.0,40.0782,40.1067,40.0307,40.0782,31164.0
2023-11-08 10:30:00,42.17,42.23,42.07,42.11,111642.0,40.0687,40.1257,39.9737,40.0117,111642.0
2023-11-08 10:35:00,42.11,42.17,42.09,42.15,99746.0,40.0117,40.0687,39.9927,40.0497,99746.0
2023-11-08 10:40:00,42.15,42.21,42.13,42.18,94656.0,40.0497,40.1067,40.0307,40.0782,94656.0
2023-11-08 10:45:00,42.18,42.18,42.05,42.13,84339.0,40.0782,40.0782,39.9547,40.0307,84339.0
2023-11-08 10:50:00,42.13,42.13,42.07,42.08,55364.0,40.0307,40.0307,39.9737,39.9832,55364.0
2023-11-08 10:55:00,42.07,42.1,42.05,42.06,38787.0,39.9737,40.0022,39.9547,39.9642,38787.0
2023-11-08 11:00:00,42.06,42.09,42.02,42.05,104745.0,39.9642,39.9927,39.9262,39.9547,104745.0
2023-11-08 11:05:00,42.05,42.06,42.0,42.01,61151.0,39.9547,39.9642,39.9072,39.9167,61151.0
2023-11-08 11:10:00,42.01,42.09,42.0,42.06,66699.0,39.9167,39.9927,39.9072,39.9642,66699.0
2023-11-08 11:15:00,42.05,42.09,42.02,42.05,72199.0,39.9547,39.9927,39.9262,39.9547,72199.0
2023-11-08 11:20:00,42.06,42.17,42.05,42.12,180519.0,39.9642,40.0687,39.9547,40.0212,180519.0
2023-11-08 11:25:00,42.11,42.11,42.04,42.04,56939.0,40.0117,40.0117,39.9452,39.9452,56939.0
2023-11-08 11:30:00,42.04,42.08,42.0,42.05,163676.0,39.9452,39.9832,39.9072,39.9547,163676.0
2023-11-08 11:35:00,42.05,42.08,42.02,42.03,55354.0,39.9547,39.9832,39.9262,39.9357,55354.0
2023-11-08 11:40:00,42.03,42.09,42.02,42.05,245100.0,39.9357,39.9927,39.9262,39.9547,245100.0
2023-11-08 11:45:00,42.06,42.11,42.02,42.09,127999.0,39.9642,40.0117,39.9262,39.9927,127999.0
2023-11-08 11:50:00,42.1,42.1,42.03,42.05,69052.0,40.0022,40.0022,39.9357,39.9547,69052.0
2023-11-08 11:55:00,42.05,42.06,41.98,42.01,151605.0,39.9547,39.9642,39.8882,39.9167,151605.0
2023-11-08 12:00:00,42.02,42.04,41.92,41.93,143473.0,39.9262,39.9452,39.8311,39.8406,143473.0
2023-11-08 12:05:00,41.93,41.95,41.86,41.9,131209.0,39.8406,39.8597,39.7741,39.8121,131209.0
2023-11-08 12:10:00,41.91,41.99,41.9,41.96,96098.0,39.8216,39.8977,39.8121,39.8692,96098.0
2023-11-08 12:15:00,41.97,42.0,41.93,41.98,50608.0,39.8787,39.9072,39.8406,39.8882,50608.0
2023-11-08 12:20:00,41.97,41.99,41.92,41.93,25944.0,39.8787,39.8977,39.8311,39.8406,25944.0
2023-11-08 12:25:00,41.92,41.96,41.91,41.94,51378.0,39.8311,39.8692,39.8216,39.8502,51378.0
2023-11-08 12:30:00,41.94,41.95,41.85,41.87,110312.0,39.8502,39.8597,39.7646,39.7836,110312.0
2023-11-08 12:35:00,41.86,41.9,41.84,41.89,85829.0,39.7741,39.8121,39.7551,39.8026,85829.0
2023-11-08 12:40:00,41.88,41.92,41.83,41.91,138451.0,39.7931,39.8311,39.7456,39.8216,138451.0
2023-11-08 12:45:00,41.91,41.93,41.88,41.91,32362.0,39.8216,39.8406,39.7931,39.8216,32362.0
2023-11-08 12:50:00,41.9,41.9,41.85,41.86,43963.0,39.8121,39.8121,39.7646,39.7741,43963.0
2023-11-08 12:55:00,41.87,41.87,41.83,41.87,49849.0,39.7836,39.7836,39.7456,39.7836,49849.0
2023-11-08 13:00:00,41.86,41.97,41.84,41.96,116677.0,39.7741,39.8787,39.7551,39.8692,116677.0
2023-11-08 13:05:00,41.96,42.02,41.95,41.99,96863.0,39.8692,39.9262,39.8597,39.8977,96863.0
2023-11-08 13:10:00,41.99,41.99,41.89,41.9,38376.0,39.8977,39.8977,39.8026,39.8121,38376.0
2023-11-08 13:15:00,41.9,41.93,41.88,41.88,28341.0,39.8121,39.8406,39.7931,39.7931,28341.0
2023-11-08 13:20:00,41.89,41.98,41.89,41.96,40120.0,39.8026,39.8882,39.8026,39.8692,40120.0
2023-11-08 13:25:00,41.95,41.99,41.93,41.97,44564.0,39.8597,39.8977,39.8406,39.8787,44564.0
2023-11-08 13:30:00,41.98,42.05,41.97,42.04,62610.0,39.8882,39.9547,39.8787,39.9452,62610.0
2023-11-08 13:35:00,42.04,42.05,42.01,42.02,29045.0,39.9452,39.9547,39.9167,39.9262,29045.0
2023-11-08 13:40:00,42.02,42.04,42.01,42.03,47082.0,39.9262,39.9452,39.9167,39.9357,47082.0
2023-11-08 13:45:00,42.04,42.05,42.0,42.0,36650.0,39.9452,39.9547,39.9072,39.9072,36650.0
2023-11-08 13:50:00,42.0,42.02,41.98,41.98,36949.0,39.9072,39.9262,39.8882,39.8882,36949.0
2023-11-08 13:55:00,41.98,42.02,41.98,42.01,56186.0,39.8882,39.9262,39.8882,39.9167,56186.0
2023-11-08 14:00:00,42.01,42.1,42.0,42.09,131360.0,39.9167,40.0022,39.9072,39.9927,131360.0
2023-11-08 14:05:00,42.09,42.11,42.08,42.08,43624.0,39.9927,40.0117,39.9832,39.9832,43624.0
2023-11-08 14:10:00,42.09,42.09,42.02,42.04,130768.0,39.9927,39.9927,39.9262,39.9452,130768.0
2023-11-08 14:15:00,42.04,42.09,42.03,42.04,117589.0,39.9452,39.9927,39.9357,39.9452,117589.0
2023-11-08 14:20:00,42.03,42.04,42.0,42.01,48453.0,39.9357,39.9452,39.9072,39.9167,48453.0
2023-11-08 14:25:00,42.02,42.07,42.01,42.05,198106.0,39.9262,39.9737,39.9167,39.9547,198106.0
2023-11-08 14:30:00,42.05,42.07,41.98,41.98,110071.0,39.9547,39.9737,39.8882,39.8882,110071.0
2023-11-08 14:35:00,41.98,42.02,41.97,42.01,101583.0,39.8882,39.9262,39.8787,39.9167,101583.0
2023-11-08 14:40:00,42.01,42.02,41.97,42.0,35759.0,39.9167,39.9262,39.8787,39.9072,35759.0
2023-11-08 14:45:00,42.0,42.01,41.97,41.99,81197.0,39.9072,39.9167,39.8787,39.8977,81197.0
2023-11-08 14:50:00,41.99,42.01,41.98,42.0,40590.0,39.8977,39.9167,39.8882,39.9072,40590.0
2023-11-08 14:55:00,42.0,42.01,41.96,41.96,32893.0,39.9072,39.9167,39.8692,39.8692,32893.0
2023-11-08 15:00:00,41.97,41.98,41.95,41.97,53109.0,39.8787,39.8882,39.8597,39.8787,53109.0
2023-11-08 15:05:00,41.97,41.97,41.92,41.95,64574.0,39.8787,39.8787,39.8311,39.8597,64574.0
2023-11-08 15:10:00,41.95,41.95,41.87,41.91,132960.0,39.8597,39.8597,39.7836,39.8216,132960.0
2023-11-08 15:15:00,41.91,41.94,41.89,41.92,91898.0,39.8216,39.8502,39.8026,39.8311,91898.0
2023-11-08 15:20:00,41.93,41.93,41.87,41.89,179604.0,39.8406,39.8406,39.7836,39.8026,179604.0
2023-11-08 15:25:00,41.88,41.9,41.85,41.88,92876.0,39.7931,39.8121,39.7646,39.7931,92876.0
2023-11-08 15:30:00,41.88,41.88,41.83,41.84,110341.0,39.7931,39.7931,39.7456,39.7551,110341.0
2023-11-08 15:35:00,41.84,41.93,41.83,41.9,121633.0,39.7551,39.8406,39.7456,39.8121,121633.0
2023-11-08 15:40:00,41.91,42.05,41.9,41.99,208831.0,39.8216,39.9547,39.8121,39.8977,208831.0
2023-11-08 15:45:00,42.0,42.01,41.96,41.98,105659.0,39.9072,39.9167,39.8692,39.8882,105659.0
2023-11-08 15:50:00,41.98,42.05,41.97,42.01,378305.0,39.8882,39.9547,39.8787,39.9167,378305.0
2023-11-08 15:55:00,42.02,42.04,42.0,42.02,1152949.0,39.9262,39.9452,39.9072,39.9262,1152949.0
2023-11-09 09:30:00,42.06,42.22,41.86,42.11,675814.0,39.9642,40.1162,39.7741,40.0117,675814.0
2023-11-09 09:35:00,42.1,42.16,41.96,41.96,239018.0,40.0022,40.0592,39.8692,39.8692,239018.0
2023-11-09 09:40:00,41.96,42.08,41.91,42.07,136314.0,39.8692,39.9832,39.8216,39.9737,136314.0
2023-11-09 09:45:00,42.08,42.16,41.79,41.84,181551.0,39.9832,40.0592,39.7076,39.7551,181551.0
2023-11-09 09:50:00,41.85,41.89,41.79,41.86,76702.0,39.7646,39.8026,39.7076,39.7741,76702.0
2023-11-09 09:55:00,41.86,41.87,41.77,41.81,99262.0,39.7741,39.7836,39.6886,39.7266,99262.0
2023-11-09 10:00:00,41.81,41.87,41.68,41.72,141279.0,39.7266,39.7836,39.6031,39.6411,141279.0
2023-11-09 10:05:00,41.71,41.76,41.6,41.74,151881.0,39.6316,39.6791,39.5271,39.6601,151881.0
2023-11-09 10:10:00,41.74,41.77,41.69,41.74,175767.0,39.6601,39.6886,39.6126,39.6601,175767.0
2023-11-09 10:15:00,41.75,41.78,41.67,41.7,159437.0,39.6696,39.6981,39.5936,39.6221,159437.0
2023-11-09 10:20:00,41.69,41.72,41.63,41.7,134765.0,39.6126,39.6411,39.5556,39.6221,134765.0
2023-11-09 10:25:00,41.7,41.72,41.66,41.7,70382.0,39.6221,39.6411,39.5841,39.6221,70382.0
2023-11-09 10:30:00,41.7,41.75,41.66,41.7,87304.0,39.6221,39.6696,39.5841,39.6221,87304.0
2023-11-09 10:35:00,41.7,41.7,41.62,41.63,96089.0,39.6221,39.6221,39.5461,39.5556,96089.0
2023-11-09 10:40:00,41.62,41.65,41.56,41.65,57027.0,39.5461,39.5746,39.4891,39.5746,57027.0
2023-11-09 10:45:00,41.65,41.74,41.62,41.71,63130.0,39.5746,39.6601,39.5461,39.6316,63130.0
2023-11-09 10:50:00,41.71,41.84,41.7,41.8,124218.0,39.6316,39.7551,39.6221,39.7171,124218.0
2023-11-09 10:55:00,41.8,41.85,41.77,41.78,40021.0,39.7171,39.7646,39.6886,39.6981,40021.0
2023-11-09 11:00:00,41.77,41.9,41.76,41.83,142701.0,39.6886,39.8121,39.6791,39.7456,142701.0
2023-11-09 11:05:00,41.83,41.86,41.78,41.83,140879.0,39.7456,39.7741,39.6981,39.7456,140879.0
2023-11-09 11:10:00,41.84,41.84,41.76,41.76,62724.0,39.7551,39.7551,39.6791,39.6791,62724.0
2023-11-09 11:15:00,41.77,41.83,41.74,41.75,108826.0,39.6886,39.7456,39.6601,39.6696,108826.0
2023-11-09 11:20:00,41.75,41.78,41.71,41.75,62334.0,39.6696,39.6981,39.6316,39.6696,62334.0
2023-11-09 11:25:00,41.76,41.8,41.75,41.77,133160.0,39.6791,39.7171,39.6696,39.6886,133160.0
2023-11-09 11:30:00,41.77,41.81,41.74,41.8,44077.0,39.6886,39.7266,39.6601,39.7171,44077.0
2023-11-09 11:35:00,41.8,41.81,41.7,41.74,118908.0,39.7171,39.7266,39.6221,39.6601,118908.0
2023-11-09 11:40:00,41.74,41.77,41.73,41.75,57104.0,39.6601,39.6886,39.6506,39.6696,57104.0
2023-11-09 11:45:00,41.75,41.87,41.75,41.83,43412.0,39.6696,39.7836,39.6696,39.7456,43412.0
2023-11-09 11:50:00,41.82,41.85,41.77,41.79,35738.0,39.7361,39.7646,39.6886,39.7076,35738.0
2023-11-09 11:55:00,41.79,41.8,41.73,41.77,44650.0,39.7076,39.7171,39.6506,39.6886,44650.0
2023-11-09 12:00:00,41.77,41.93,41.74,41.92,215147.0,39.6886,39.8406,39.6601,39.8311,215147.0
2023-11-09 12:05:00,41.93,41.94,41.9,41.94,51638.0,39.8406,39.8502,39.8121,39.8502,51638.0
2023-11-09 12:10:00,41.94,41.94,41.84,41.85,73573.0,39.8502,39.8502,39.7551,39.7646,73573.0
2023-11-09 12:15:00,41.85,41.89,41.83,41.87,43529.0,39.7646,39.8026,39.7456,39.7836,43529.0
2023-11-09 12:20:00,41.87,41.91,41.85,41.87,29866.0,39.7836,39.8216,39.7646,39.7836,29866.0
2023-11-09 12:25:00,41.86,41.88,41.84,41.87,35171.0,39.7741,39.7931,39.7551,39.7836,35171.0
2023-11-09 12:30:00,41.87,41.91,41.86,41.88,32916.0,39.7836,39.8216,39.7741,39.7931,32916.0
2023-11-09 12:35:00,41.88,41.94,41.87,41.94,29850.0,39.7931,39.8502,39.7836,39.8502,29850.0
2023-11-09 12:40:00,41.94,41.99,41.93,41.97,104450.0,39.8502,39.8977,39.8406,39.8787,104450.0
2023-11-09 12:45:00,41.97,42.03,41.94,41.98,171532.0,39.8787,39.9357,39.8502,39.8882,171532.0
2023-11-09 12:50:00,41.98,42.02,41.97,41.97,41893.0,39.8882,39.9262,39.8787,39.8787,41893.0
2023-11-09 12:55:00,41.98,41.99,41.93,41.94,26393.0,39.8882,39.8977,39.8406,39.8502,26393.0
2023-11-09 13:00:00,41.94,41.94,41.65,41.7,357163.0,39.8502,39.8502,39.5746,39.6221,357163.0
2023-11-09 13:05:00,41.72,41.75,41.51,41.55,514008.0,39.6411,39.6696,39.4416,39.4796,514008.0
2023-11-09 13:10:00,41.54,41.82,41.51,41.8,318703.0,39.4701,39.7361,39.4416,39.7171,318703.0
2023-11-09 13:15:00,41.79,41.8,41.63,41.63,143540.0,39.7076,39.7171,39.5556,39.5556,143540.0
2023-11-09 13:20:00,41.63,41.69,41.61,41.66,100822.0,39.5556,39.6126,39.5366,39.5841,100822.0
2023-11-09 13:25:00,41.67,41.67,41.6,41.6,108037.0,39.5936,39.5936,39.5271,39.5271,108037.0
2023-11-09 13:30:00,41.59,41.6,41.5,41.51,165184.0,39.5176,39.5271,39.4321,39.4416,165184.0
2023-11-09 13:35:00,41.51,41.52,41.45,41.45,237375.0,39.4416,39.4511,39.3846,39.3846,237375.0
2023-11-09 13:40:00,41.45,41.45,41.32,41.42,568458.0,39.3846,39.3846,39.261,39.3561,568458.0
2023-11-09 13:45:00,41.43,41.44,41.35,41.37,163413.0,39.3656,39.3751,39.2895,39.3086,163413.0
2023-11-09 13:50:00,41.37,41.4,41.25,41.27,316000.0,39.3086,39.3371,39.1945,39.2135,316000.0
2023-11-09 13:55:00,41.27,41.39,41.21,41.21,530479.0,39.2135,39.3276,39.1565,39.1565,530479.0
2023-11-09 14:00:00,41.21,41.24,41.11,41.13,314698.0,39.1565,39.185,39.0615,39.0805,314698.0
2023-11-09 14:05:00,41.12,41.14,41.05,41.09,608764.0,39.071,39.09,39.0045,39.0425,608764.0
2023-11-09 14:10:00,41.09,41.11,41.02,41.08,420213.0,39.0425,39.0615,38.976,39.033,420213.0
2023-11-09 14:15:00,41.08,41.08,40.96,41.0,451295.0,39.033,39.033,38.919,38.957,451295.0
2023-11-09 14:20:00,41.01,41.08,40.96,41.07,399590.0,38.9665,39.033,38.919,39.0235,399590.0
2023-11-09 14:25:00,41.06,41.12,41.01,41.01,235300.0,39.014,39.071,38.9665,38.9665,235300.0
2023-11-09 14:30:00,41.01,41.1,40.99,41.08,151268.0,38.9665,39.052,38.9475,39.033,151268.0
2023-11-09 14:35:00,41.08,41.1,41.02,41.08,122619.0,39.033,39.052,38.976,39.033,122619.0
2023-11-09 14:40:00,41.08,41.1,41.04,41.06,119035.0,39.033,39.052,38.995,39.014,119035.0
2023-11-09 14:45:00,41.06,41.09,41.02,41.08,257512.0,39.014,39.0425,38.976,39.033,257512.0
2023-11-09 14:50:00,41.07,41.07,41.02,41.05,78396.0,39.0235,39.0235,38.976,39.0045,78396.0
2023-11-09 14:55:00,41.05,41.09,41.03,41.05,110887.0,39.0045,39.0425,38.9855,39.0045,110887.0
2023-11-09 15:00:00,41.05,41.11,41.03,41.11,202543.0,39.0045,39.0615,38.9855,39.0615,202543.0
2023-11-09 15:05:00,41.1,41.22,41.1,41.21,128450.0,39.052,39.166,39.052,39.1565,128450.0
2023-11-09 15:10:00,41.21,41.22,41.13,41.18,243855.0,39.1565,39.166,39.0805,39.128,243855.0
2023-11-09 15:15:00,41.18,41.22,41.16,41.2,88228.0,39.128,39.166,39.109,39.147,88228.0
2023-11-09 15:20:00,41.21,41.22,41.09,41.1,250738.0,39.1565,39.166,39.0425,39.052,250738.0
2023-11-09 15:25:00,41.1,41.12,41.07,41.08,175790.0,39.052,39.071,39.0235,39.033,175790.0
2023-11-09 15:30:00,41.08,41.1,40.99,41.04,364837.0,39.033,39.052,38.9475,38.995,364837.0
2023-11-09 15:35:00,41.03,41.05,41.01,41.02,129461.0,38.9855,39.0045,38.9665,38.976,129461.0
2023-11-09 15:40:00,41.02,41.1,41.01,41.08,265961.0,38.976,39.052,38.9665,39.033,265961.0
2023-11-09 15:45:00,41.08,41.1,41.04,41.07,194660.0,39.033,39.052,38.995,39.0235,194660.0
2023-11-09 15:50:00,41.07,41.15,41.07,41.11,357035.0,39.0235,39.0995,39.0235,39.0615,357035.0
2023-11-09 15:55:00,41.11,41.16,41.1,41.14,611906.0,39.0615,39.109,39.052,39.09,611906.0
2023-11-10 09:30:00,41.47,41.47,40.83,40.87,547960.0,39.4036,39.4036,38.7955,38.8335,547960.0
2023-11-10 09:35:00,40.87,41.14,40.79,41.13,340707.0,38.8335,39.09,38.7575,39.0805,340707.0
2023-11-10 09:40:00,41.13,41.39,41.11,41.38,352023.0,39.0805,39.3276,39.0615,39.3181,352023.0
2023-11-10 09:45:00,41.37,41.53,41.3,41.36,427486.0,39.3086,39.4606,39.242,39.2991,427486.0
2023-11-10 09:50:00,41.36,41.41,41.23,41.37,163494.0,39.2991,39.3466,39.1755,39.3086,163494.0
2023-11-10 09:55:00,41.37,41.37,41.24,41.31,126666.0,39.3086,39.3086,39.185,39.2515,126666.0
2023-11-10 10:00:00,41.31,41.32,41.19,41.21,123167.0,39.2515,39.261,39.1375,39.1565,123167.0
2023-11-10 10:05:00,41.21,41.25,41.17,41.2,97202.0,39.1565,39.1945,39.1185,39.147,97202.0
2023-11-10 10:10:00,41.19,41.26,41.1,41.12,116088.0,39.1375,39.204,39.052,39.071,116088.0
2023-11-10 10:15:00,41.11,41.15,41.09,41.12,90490.0,39.0615,39.0995,39.0425,39.071,90490.0
2023-11-10 10:20:00,41.12,41.23,41.12,41.16,41298.0,39.071,39.1755,39.071,39.109,41298.0
2023-11-10 10:25:00,41.14,41.16,41.03,41.06,34740.0,39.09,39.109,38.9855,39.014,34740.0
2023-11-10 10:30:00,41.07,41.09,41.02,41.03,82776.0,39.0235,39.0425,38.976,38.9855,82776.0
2023-11-10 10:35:00,41.04,41.07,40.97,40.98,59640.0,38.995,39.0235,38.9285,38.938,59640.0
2023-11-10 10:40:00,40.98,41.01,40.91,40.98,85905.0,38.938,38.9665,38.8715,38.938,85905.0
2023-11-10 10:45:00,40.97,41.13,40.95,41.09,132246.0,38.9285,39.0805,38.9095,39.0425,132246.0
2023-11-10 10:50:00,41.09,41.14,41.08,41.09,57799.0,39.0425,39.09,39.033,39.0425,57799.0
2023-11-10 10:55:00,41.09,41.1,41.01,41.07,45307.0,39.0425,39.052,38.9665,39.0235,45307.0
2023-11-10 11:00:00,41.06,41.14,41.04,41.14,68711.0,39.014,39.09,38.995,39.09,68711.0
2023-11-10 11:05:00,41.14,41.23,41.11,41.13,69602.0,39.09,39.1755,39.0615,39.0805,69602.0
2023-11-10 11:10:00,41.13,41.14,41.05,41.07,37332.0,39.0805,39.09,39.0045,39.0235,37332.0
2023-11-10 11:15:00,41.07,41.14,41.07,41.09,61145.0,39.0235,39.09,39.0235,39.0425,61145.0
2023-11-10 11:20:00,41.09,41.12,41.08,41.1,39751.0,39.0425,39.071,39.033,39.052,39751.0
2023-11-10 11:25:00,41.09,41.12,41.06,41.08,40868.0,39.0425,39.071,39.014,39.033,40868.0
2023-11-10 11:30:00,41.09,41.09,41.02,41.04,99156.0,39.0425,39.0425,38.976,38.995,99156.0
2023-11-10 11:35:00,41.04,41.07,40.99,41.01,80331.0,38.995,39.0235,38.9475,38.9665,80331.0
2023-11-10 11:40:00,41.01,41.1,41.0,41.05,64917.0,38.9665,39.052,38.957,39.0045,64917.0
2023-11-10 11:45:00,41.05,41.05,40.98,40.98,54839.0,39.0045,39.0045,38.938,38.938,54839.0
2023-11-10 11:50:00,40.99,41.02,40.97,40.98,67606.0,38.9475,38.976,38.9285,38.938,67606.0
2023-11-10 11:55:00,40.98,40.99,40.96,40.98,87196.0,38.938,38.9475,38.919,38.938,87196.0
2023-11-10 12:00:00,40.98,41.09,40.97,41.06,68727.0,38.938,39.0425,38.9285,39.014,68727.0
2023-11-10 12:05:00,41.07,41.17,41.07,41.16,190163.0,39.0235,39.1185,39.0235,39.109,190163.0
2023-11-10 12:10:00,41.16,41.18,41.09,41.11,137717.0,39.109,39.128,39.0425,39.0615,137717.0
2023-11-10 12:15:00,41.11,41.12,41.08,41.09,69244.0,39.0615,39.071,39.033,39.0425,69244.0
2023-11-10 12:20:00,41.09,41.12,41.06,41.11,25159.0,39.0425,39.071,39.014,39.0615,25159.0
2023-11-10 12:25:00,41.11,41.13,41.09,41.11,21106.0,39.0615,39.0805,39.0425,39.0615,21106.0
2023-11-10 12:30:00,41.11,41.19,41.08,41.19,73681.0,39.0615,39.1375,39.033,39.1375,73681.0
2023-11-10 12:35:00,41.19,41.24,41.17,41.2,51488.0,39.1375,39.185,39.1185,39.147,51488.0
2023-11-10 12:40:00,41.2,41.2,41.13,41.18,70405.0,39.147,39.147,39.0805,39.128,70405.0
2023-11-10 12:45:00,41.18,41.21,41.17,41.2,31809.0,39.128,39.1565,39.1185,39.147,31809.0
2023-11-10 12:50:00,41.21,41.33,41.2,41.32,73363.0,39.1565,39.2705,39.147,39.261,73363.0
2023-11-10 12:55:00,41.32,41.33,41.26,41.31,85022.0,39.261,39.2705,39.204,39.2515,85022.0
2023-11-10 13:00:00,41.31,41.33,41.26,41.32,109479.0,39.2515,39.2705,39.204,39.261,109479.0
2023-11-10 13:05:00,41.32,41.32,41.26,41.28,29871.0,39.261,39.261,39.204,39.223,29871.0
2023-11-10 13:10:00,41.27,41.3,41.25,41.29,60808.0,39.2135,39.242,39.1945,39.2325,60808.0
2023-11-10 13:15:00,41.29,41.29,41.23,41.26,33880.0,39.2325,39.2325,39.1755,39.204,33880.0
2023-11-10 13:20:00,41.27,41.31,41.26,41.3,36310.0,39.2135,39.2515,39.204,39.242,36310.0
2023-11-10 13:25:00,41.3,41.41,41.29,41.36,118358.0,39.242,39.3466,39.2325,39.2991,118358.0
2023-11-10 13:30:00,41.36,41.42,41.35,41.39,44111.0,39.2991,39.3561,39.2895,39.3276,44111.0
2023-11-10 13:35:00,41.39,41.41,41.38,41.4,24376.0,39.3276,39.3466,39.3181,39.3371,24376.0
2023-11-10 13:40:00,41.4,41.45,41.38,41.39,40492.0,39.3371,39.3846,39.3181,39.3276,40492.0
2023-11-10 13:45:00,41.39,41.41,41.37,41.4,25068.0,39.3276,39.3466,39.3086,39.3371,25068.0
2023-11-10 13:50:00,41.4,41.4,41.33,41.36,162673.0,39.3371,39.3371,39.2705,39.2991,162673.0
2023-11-10 13:55:00,41.36,41.4,41.35,41.38,69465.0,39.2991,39.3371,39.2895,39.3181,69465.0
2023-11-10 14:00:00,41.38,41.43,41.37,41.41,98432.0,39.3181,39.3656,39.3086,39.3466,98432.0
2023-11-10 14:05:00,41.41,41.41,41.36,41.4,86725.0,39.3466,39.3466,39.2991,39.3371,86725.0
2023-11-10 14:10:00,41.4,41.46,41.38,41.46,95095.0,39.3371,39.3941,39.3181,39.3941,95095.0
2023-11-10 14:15:00,41.46,41.49,41.39,41.41,131859.0,39.3941,39.4226,39.3276,39.3466,131859.0
2023-11-10 14:20:00,41.41,41.46,41.4,41.44,74859.0,39.3466,39.3941,39.3371,39.3751,74859.0
2023-11-10 14:25:00,41.45,41.46,41.43,41.46,106342.0,39.3846,39.3941,39.3656,39.3941,106342.0
2023-11-10 14:30:00,41.46,41.49,41.42,41.44,98130.0,39.3941,39.4226,39.3561,39.3751,98130.0
2023-11-10 14:35:00,41.44,41.47,41.41,41.45,68772.0,39.3751,39.4036,39.3466,39.3846,68772.0
2023-11-10 14:40:00,41.44,41.47,41.43,41.43,82144.0,39.3751,39.4036,39.3656,39.3656,82144.0
2023-11-10 14:45:00,41.44,41.45,41.42,41.43,83626.0,39.3751,39.3846,39.3561,39.3656,83626.0
2023-11-10 14:50:00,41.44,41.49,41.42,41.45,84641.0,39.3751,39.4226,39.3561,39.3846,84641.0
2023-11-10 14:55:00,41.45,41.45,41.4,41.41,79385.0,39.3846,39.3846,39.3371,39.3466,79385.0
2023-11-10 15:00:00,41.41,41.46,41.4,41.41,89846.0,39.3466,39.3941,39.3371,39.3466,89846.0
2023-11-10 15:05:00,41.41,41.45,41.4,41.44,74873.0,39.3466,39.3846,39.3371,39.3751,74873.0
2023-11-10 15:10:00,41.44,41.45,41.38,41.39,114755.0,39.3751,39.3846,39.3181,39.3276,114755.0
2023-11-10 15:15:00,41.39,41.41,41.31,41.4,173795.0,39.3276,39.3466,39.2515,39.3371,173795.0
2023-11-10 15:20:00,41.4,41.4,41.35,41.39,96498.0,39.3371,39.3371,39.2895,39.3276,96498.0
2023-11-10 15:25:00,41.39,41.44,41.36,41.43,78246.0,39.3276,39.3751,39.2991,39.3656,78246.0
2023-11-10 15:30:00,41.43,41.44,41.38,41.41,153247.0,39.3656,39.3751,39.3181,39.3466,153247.0
2023-11-10 15:35:00,41.41,41.42,41.36,41.37,171830.0,39.3466,39.3561,39.2991,39.3086,171830.0
2023-11-10 15:40:00,41.36,41.4,41.35,41.38,209844.0,39.2991,39.3371,39.2895,39.3181,209844.0
2023-11-10 15:45:00,41.37,41.41,41.33,41.35,236816.0,39.3086,39.3466,39.2705,39.2895,236816.0
2023-11-10 15:50:00,41.36,41.42,41.35,41.37,224542.0,39.2991,39.3561,39.2895,39.3086,224542.0
2023-11-10 15:55:00,41.38,41.41,41.36,41.39,606000.0,39.3181,39.3466,39.2991,39.3276,606000.0
2023-11-13 09:30:00,41.15,41.27,40.8,40.84,397515.0,39.0995,39.2135,38.767,38.805,397515.0
2023-11-13 09:35:00,40.83,40.97,40.76,40.96,678523.0,38.7955,38.9285,38.7289,38.919,678523.0
2023-11-13 09:40:00,40.96,41.09,40.95,41.0,214605.0,38.919,39.0425,38.9095,38.957,214605.0
2023-11-13 09:45:00,41.0,41.16,40.98,41.15,183031.0,38.957,39.109,38.938,39.0995,183031.0
2023-11-13 09:50:00,41.15,41.27,41.14,41.18,463714.0,39.0995,39.2135,39.09,39.128,463714.0
2023-11-13 09:55:00,41.18,41.27,41.09,41.26,312134.0,39.128,39.2135,39.0425,39.204,312134.0
2023-11-13 10:00:00,41.25,41.26,41.1,41.17,211628.0,39.1945,39.204,39.052,39.1185,211628.0
2023-11-13 10:05:00,41.17,41.22,41.08,41.12,176100.0,39.1185,39.166,39.033,39.071,176100.0
2023-11-13 10:10:00,41.11,41.24,41.0,41.24,125101.0,39.0615,39.185,38.957,39.185,125101.0
2023-11-13 10:15:00,41.25,41.28,41.22,41.25,168837.0,39.1945,39.223,39.166,39.1945,168837.0
2023-11-13 10:20:00,41.25,41.25,41.12,41.16,62255.0,39.1945,39.1945,39.071,39.109,62255.0
2023-11-13 10:25:00,41.16,41.19,41.12,41.14,50701.0,39.109,39.1375,39.071,39.09,50701.0
2023-11-13 10:30:00,41.13,41.15,41.06,41.12,86344.0,39.0805,39.0995,39.014,39.071,86344.0
2023-11-13 10:35:00,41.13,41.14,41.05,41.05,56615.0,39.0805,39.09,39.0045,39.0045,56615.0
2023-11-13 10:40:00,41.05,41.11,41.04,41.09,40921.0,39.0045,39.0615,38.995,39.0425,40921.0
2023-11-13 10:45:00,41.08,41.13,41.03,41.09,170113.0,39.033,39.0805,38.9855,39.0425,170113.0
2023-11-13 10:50:00,41.09,41.19,41.08,41.17,127608.0,39.0425,39.1375,39.033,39.1185,127608.0
2023-11-13 10:55:00,41.17,41.21,41.14,41.16,75939.0,39.1185,39.1565,39.09,39.109,75939.0
2023-11-13 11:00:00,41.16,41.2,41.14,41.16,112472.0,39.109,39.147,39.09,39.109,112472.0
2023-11-13 11:05:00,41.16,41.16,41.08,41.1,80793.0,39.109,39.109,39.033,39.052,80793.0
2023-11-13 11:10:00,41.1,41.14,41.04,41.14,272629.0,39.052,39.09,38.995,39.09,272629.0
2023-11-13 11:15:00,41.14,41.18,41.09,41.17,93527.0,39.09,39.128,39.0425,39.1185,93527.0
2023-11-13 11:20:00,41.17,41.25,41.15,41.24,98664.0,39.1185,39.1945,39.0995,39.185,98664.0
2023-11-13 11:25:00,41.25,41.39,41.24,41.37,144921.0,39.1945,39.3276,39.185,39.3086,144921.0
2023-11-13 11:30:00,41.37,41.4,41.31,41.38,110510.0,39.3086,39.3371,39.2515,39.3181,110510.0
2023-11-13 11:35:00,41.39,41.4,41.31,41.32,210920.0,39.3276,39.3371,39.2515,39.261,210920.0
2023-11-13 11:40:00,41.31,41.43,41.31,41.42,71732.0,39.2515,39.3656,39.2515,39.3561,71732.0
2023-11-13 11:45:00,41.43,41.51,41.42,41.44,80490.0,39.3656,39.4416,39.3561,39.3751,80490.0
2023-11-13 11:50:00,41.44,41.51,41.44,41.5,38808.0,39.3751,39.4416,39.3751,39.4321,38808.0
2023-11-13 11:55:00,41.51,41.51,41.46,41.47,63384.0,39.4416,39.4416,39.3941,39.4036,63384.0
2023-11-13 12:00:00,41.47,41.51,41.44,41.47,88928.0,39.4036,39.4416,39.3751,39.4036,88928.0
2023-11-13 12:05:00,41.46,41.48,41.43,41.45,23363.0,39.3941,39.4131,39.3656,39.3846,23363.0
2023-11-13 12:10:00,41.45,41.47,41.4,41.44,71311.0,39.3846,39.4036,39.3371,39.3751,71311.0
2023-11-13 12:15:00,41.43,41.48,41.4,41.43,34021.0,39.3656,39.4131,39.3371,39.3656,34021.0
2023-11-13 12:20:00,41.43,41.54,41.42,41.54,221634.0,39.3656,39.4701,39.3561,39.4701,221634.0
2023-11-13 12:25:00,41.54,41.55,41.46,41.49,83937.0,39.4701,39.4796,39.3941,39.4226,83937.0
2023-11-13 12:30:00,41.48,41.49,41.43,41.44,74894.0,39.4131,39.4226,39.3656,39.3751,74894.0
2023-11-13 12:35:00,41.44,41.47,41.41,41.45,71930.0,39.3751,39.4036,39.3466,39.3846,71930.0
2023-11-13 12:40:00,41.45,41.47,41.42,41.42,40554.0,39.3846,39.4036,39.3561,39.3561,40554.0
2023-11-13 12:45:00,41.42,41.42,41.32,41.33,86006.0,39.3561,39.3561,39.261,39.2705,86006.0
2023-11-13 12:50:00,41.33,41.41,41.32,41.39,88180.0,39.2705,39.3466,39.261,39.3276,88180.0
2023-11-13 12:55:00,41.39,41.43,41.38,41.43,26364.0,39.3276,39.3656,39.3181,39.3656,26364.0
2023-11-13 13:00:00,41.42,41.44,41.39,41.4,25389.0,39.3561,39.3751,39.3276,39.3371,25389.0
2023-11-13 13:05:00,41.4,41.41,41.33,41.34,41044.0,39.3371,39.3466,39.2705,39.28,41044.0
2023-11-13 13:10:00,41.34,41.37,41.33,41.36,42840.0,39.28,39.3086,39.2705,39.2991,42840.0
2023-11-13 13:15:00,41.36,41.39,41.35,41.38,33074.0,39.2991,39.3276,39.2895,39.3181,33074.0
2023-11-13 13:20:00,41.37,41.38,41.32,41.38,32885.0,39.3086,39.3181,39.261,39.3181,32885.0
2023-11-13 13:25:00,41.38,41.38,41.31,41.32,20184.0,39.3181,39.3181,39.2515,39.261,20184.0
2023-11-13 13:30:00,41.32,41.34,41.28,41.32,332221.0,39.261,39.28,39.223,39.261,332221.0
2023-11-13 13:35:00,41.32,41.37,41.32,41.34,109205.0,39.261,39.3086,39.261,39.28,109205.0
2023-11-13 13:40:00,41.34,41.43,41.34,41.43,32849.0,39.28,39.3656,39.28,39.3656,32849.0
2023-11-13 13:45:00,41.43,41.48,41.4,41.46,171523.0,39.3656,39.4131,39.3371,39.3941,171523.0
2023-11-13 13:50:00,41.46,41.46,41.36,41.37,37779.0,39.3941,39.3941,39.2991,39.3086,37779.0
2023-11-13 13:55:00,41.37,41.37,41.31,41.34,32506.0,39.3086,39.3086,39.2515,39.28,32506.0
2023-11-13 14:00:00,41.34,41.38,41.33,41.35,24447.0,39.28,39.3181,39.2705,39.2895,24447.0
2023-11-13 14:05:00,41.34,41.35,41.31,41.34,19168.0,39.28,39.2895,39.2515,39.28,19168.0
2023-11-13 14:10:00,41.34,41.38,41.31,41.36,96770.0,39.28,39.3181,39.2515,39.2991,96770.0
2023-11-13 14:15:00,41.36,41.37,41.29,41.32,30921.0,39.2991,39.3086,39.2325,39.261,30921.0
2023-11-13 14:20:00,41.32,41.35,41.29,41.35,24516.0,39.261,39.2895,39.2325,39.2895,24516.0
2023-11-13 14:25:00,41.34,41.35,41.32,41.34,86025.0,39.28,39.2895,39.261,39.28,86025.0
2023-11-13 14:30:00,41.35,41.36,41.33,41.35,67064.0,39.2895,39.2991,39.2705,39.2895,67064.0
2023-11-13 14:35:00,41.36,41.43,41.35,41.41,41053.0,39.2991,39.3656,39.2895,39.3466,41053.0
2023-11-13 14:40:00,41.4,41.43,41.39,41.41,27706.0,39.3371,39.3656,39.3276,39.3466,27706.0
2023-11-13 14:45:00,41.41,41.43,41.4,41.43,57085.0,39.3466,39.3656,39.3371,39.3656,57085.0
2023-11-13 14:50:00,41.43,41.43,41.36,41.37,52098.0,39.3656,39.3656,39.2991,39.3086,52098.0
2023-11-13 14:55:00,41.38,41.43,41.37,41.42,244216.0,39.3181,39.3656,39.3086,39.3561,244216.0
2023-11-13 15:00:00,41.43,41.45,41.4,41.44,109762.0,39.3656,39.3846,39.3371,39.3751,109762.0
2023-11-13 15:05:00,41.43,41.44,41.4,41.42,69453.0,39.3656,39.3751,39.3371,39.3561,69453.0
2023-11-13 15:10:00,41.41,41.46,41.4,41.45,75061.0,39.3466,39.3941,39.3371,39.3846,75061.0
2023-11-13 15:15:00,41.45,41.46,41.42,41.46,39977.0,39.3846,39.3941,39.3561,39.3941,39977.0
2023-11-13 15:20:00,41.46,41.47,41.42,41.46,101415.0,39.3941,39.4036,39.3561,39.3941,101415.0
2023-11-13 15:25:00,41.46,41.46,41.43,41.44,89174.0,39.3941,39.3941,39.3656,39.3751,89174.0
2023-11-13 15:30:00,41.44,41.47,41.38,41.45,81711.0,39.3751,39.4036,39.3181,39.3846,81711.0
2023-11-13 15:35:00,41.45,41.48,41.44,41.47,191949.0,39.3846,39.4131,39.3751,39.4036,191949.0
2023-11-13 15:40:00,41.48,41.5,41.47,41.48,61633.0,39.4131,39.4321,39.4036,39.4131,61633.0
2023-11-13 15:45:00,41.48,41.5,41.47,41.48,111853.0,39.4131,39.4321,39.4036,39.4131,111853.0
2023-11-13 15:50:00,41.49,41.51,41.44,41.48,266570.0,39.4226,39.4416,39.3751,39.4131,266570.0
2023-11-13 15:55:00,41.48,41.48,41.44,41.44,792804.0,39.4131,39.4131,39.3751,39.3751,792804.0
2023-11-14 09:30:00,43.07,43.37,43.01,43.3,1874124.0,40.9238,41.2089,40.8668,41.1424,1874124.0
2023-11-14 09:35:00,43.3,43.56,43.25,43.54,1252287.0,41.1424,41.3894,41.0949,41.3704,1252287.0
2023-11-14 09:40:00,43.55,43.6,43.44,43.53,688583.0,41.3799,41.4274,41.2754,41.3609,688583.0
2023-11-14 09:45:00,43.54,43.87,43.54,43.82,884784.0,41.3704,41.684,41.3704,41.6365,884784.0
2023-11-14 09:50:00,43.81,43.84,43.7,43.8,666273.0,41.627,41.6555,41.5225,41.6175,666273.0
2023-11-14 09:55:00,43.79,44.02,43.77,44.01,886061.0,41.608,41.8265,41.589,41.817,886061.0
2023-11-14 10:00:00,44.0,44.26,43.99,44.21,1035351.0,41.8075,42.0545,41.798,42.007,1035351.0
2023-11-14 10:05:00,44.21,44.22,43.91,44.04,303863.0,42.007,42.0165,41.722,41.8455,303863.0
2023-11-14 10:10:00,44.04,44.14,43.97,44.08,646994.0,41.8455,41.9405,41.779,41.8835,646994.0
2023-11-14 10:15:00,44.09,44.26,44.07,44.24,1633980.0,41.893,42.0545,41.874,42.0355,1633980.0
2023-11-14 10:20:00,44.24,44.52,44.2,44.52,672421.0,42.0355,42.3016,41.9975,42.3016,672421.0
2023-11-14 10:25:00,44.52,44.59,44.48,44.5,679508.0,42.3016,42.3681,42.2636,42.2826,679508.0
2023-11-14 10:30:00,44.49,44.5,44.35,44.45,395199.0,42.2731,42.2826,42.1401,42.2351,395199.0
2023-11-14 10:35:00,44.45,44.72,44.42,44.66,752201.0,42.2351,42.4916,42.2066,42.4346,752201.0
2023-11-14 10:40:00,44.66,44.66,44.56,44.58,724533.0,42.4346,42.4346,42.3396,42.3586,724533.0
2023-11-14 10:45:00,44.58,44.74,44.57,44.7,551604.0,42.3586,42.5106,42.3491,42.4726,551604.0
2023-11-14 10:50:00,44.69,44.79,44.65,44.77,350392.0,42.4631,42.5581,42.4251,42.5391,350392.0
2023-11-14 10:55:00,44.77,44.78,44.7,44.75,433619.0,42.5391,42.5486,42.4726,42.5201,433619.0
2023-11-14 11:00:00,44.76,44.9,44.72,44.9,517105.0,42.5296,42.6627,42.4916,42.6627,517105.0
2023-11-14 11:05:00,44.89,44.9,44.81,44.82,139321.0,42.6532,42.6627,42.5771,42.5866,139321.0
2023-11-14 11:10:00,44.82,44.96,44.81,44.89,490228.0,42.5866,42.7197,42.5771,42.6532,490228.0
2023-11-14 11:15:00,44.89,44.91,44.83,44.89,347628.0,42.6532,42.6722,42.5961,42.6532,347628.0
2023-11-14 11:20:00,44.89,45.01,44.88,44.99,321673.0,42.6532,42.7672,42.6437,42.7482,321673.0
2023-11-14 11:25:00,45.0,45.0,44.89,44.9,271363.0,42.7577,42.7577,42.6532,42.6627,271363.0
2023-11-14 11:30:00,44.89,44.98,44.86,44.96,229089.0,42.6532,42.7387,42.6246,42.7197,229089.0
2023-11-14 11:35:00,44.97,44.98,44.84,44.84,192395.0,42.7292,42.7387,42.6056,42.6056,192395.0
2023-11-14 11:40:00,44.84,44.91,44.82,44.87,202643.0,42.6056,42.6722,42.5866,42.6342,202643.0
2023-11-14 11:45:00,44.87,44.94,44.82,44.87,230432.0,42.6342,42.7007,42.5866,42.6342,230432.0
2023-11-14 11:50:00,44.87,44.92,44.8,44.8,402006.0,42.6342,42.6817,42.5676,42.5676,402006.0
2023-11-14 11:55:00,44.8,44.81,44.67,44.72,397208.0,42.5676,42.5771,42.4441,42.4916,397208.0
2023-11-14 12:00:00,44.71,44.72,44.61,44.69,281713.0,42.4821,42.4916,42.3871,42.4631,281713.0
2023-11-14 12:05:00,44.69,44.71,44.57,44.6,238551.0,42.4631,42.4821,42.3491,42.3776,238551.0
2023-11-14 12:10:00,44.61,44.68,44.6,44.62,162695.0,42.3871,42.4536,42.3776,42.3966,162695.0
2023-11-14 12:15:00,44.61,44.66,44.58,44.59,126533.0,42.3871,42.4346,42.3586,42.3681,126533.0
2023-11-14 12:20:00,44.59,44.59,44.48,44.56,294338.0,42.3681,42.3681,42.2636,42.3396,294338.0
2023-11-14 12:25:00,44.57,44.63,44.55,44.59,162061.0,42.3491,42.4061,42.3301,42.3681,162061.0
2023-11-14 12:30:00,44.6,44.66,44.6,44.62,213150.0,42.3776,42.4346,42.3776,42.3966,213150.0
2023-11-14 12:35:00,44.61,44.65,44.58,44.65,310653.0,42.3871,42.4251,42.3586,42.4251,310653.0
2023-11-14 12:40:00,44.64,44.67,44.57,44.62,217158.0,42.4156,42.4441,42.3491,42.3966,217158.0
2023-11-14 12:45:00,44.62,44.66,44.57,44.65,237382.0,42.3966,42.4346,42.3491,42.4251,237382.0
2023-11-14 12:50:00,44.65,44.67,44.62,44.66,312879.0,42.4251,42.4441,42.3966,42.4346,312879.0
2023-11-14 12:55:00,44.65,44.66,44.6,44.62,161766.0,42.4251,42.4346,42.3776,42.3966,161766.0
2023-11-14 13:00:00,44.62,44.62,44.53,44.54,165792.0,42.3966,42.3966,42.3111,42.3206,165792.0
2023-11-14 13:05:00,44.54,44.57,44.48,44.54,278957.0,42.3206,42.3491,42.2636,42.3206,278957.0
2023-11-14 13:10:00,44.54,44.54,44.48,44.5,135260.0,42.3206,42.3206,42.2636,42.2826,135260.0
2023-11-14 13:15:00,44.5,44.5,44.45,44.45,148146.0,42.2826,42.2826,42.2351,42.2351,148146.0
2023-11-14 13:20:00,44.45,44.52,44.44,44.47,244214.0,42.2351,42.3016,42.2256,42.2541,244214.0
2023-11-14 13:25:00,44.48,44.5,44.43,44.48,287186.0,42.2636,42.2826,42.2161,42.2636,287186.0
2023-11-14 13:30:00,44.48,44.51,44.4,44.42,256699.0,42.2636,42.2921,42.1876,42.2066,256699.0
2023-11-14 13:35:00,44.41,44.43,44.37,44.41,143673.0,42.1971,42.2161,42.1591,42.1971,143673.0
2023-11-14 13:40:00,44.42,44.43,44.36,44.37,229988.0,42.2066,42.2161,42.1496,42.1591,229988.0
2023-11-14 13:45:00,44.38,44.38,44.3,44.38,232097.0,42.1686,42.1686,42.0926,42.1686,232097.0
2023-11-14 13:50:00,44.38,44.42,44.32,44.33,331351.0,42.1686,42.2066,42.1116,42.1211,331351.0
2023-11-14 13:55:00,44.34,44.35,44.27,44.29,118117.0,42.1306,42.1401,42.064,42.0831,118117.0
2023-11-14 14:00:00,44.29,44.3,44.23,44.23,202450.0,42.0831,42.0926,42.026,42.026,202450.0
2023-11-14 14:05:00,44.23,44.25,44.17,44.19,376938.0,42.026,42.045,41.969,41.988,376938.0
2023-11-14 14:10:00,44.19,44.33,44.15,44.31,361698.0,41.988,42.1211,41.95,42.1021,361698.0
2023-11-14 14:15:00,44.32,44.32,44.27,44.29,127307.0,42.1116,42.1116,42.064,42.0831,127307.0
2023-11-14 14:20:00,44.29,44.3,44.25,44.29,172875.0,42.0831,42.0926,42.045,42.0831,172875.0
2023-11-14 14:25:00,44.3,44.37,44.29,44.34,150702.0,42.0926,42.1591,42.0831,42.1306,150702.0
2023-11-14 14:30:00,44.34,44.52,44.34,44.5,566638.0,42.1306,42.3016,42.1306,42.2826,566638.0
2023-11-14 14:35:00,44.5,44.5,44.46,44.48,140399.0,42.2826,42.2826,42.2446,42.2636,140399.0
2023-11-14 14:40:00,44.48,44.55,44.48,44.51,488148.0,42.2636,42.3301,42.2636,42.2921,488148.0
2023-11-14 14:45:00,44.51,44.58,44.51,44.58,271639.0,42.2921,42.3586,42.2921,42.3586,271639.0
2023-11-14 14:50:00,44.58,44.58,44.48,44.5,192221.0,42.3586,42.3586,42.2636,42.2826,192221.0
2023-11-14 14:55:00,44.5,44.5,44.45,44.49,115931.0,42.2826,42.2826,42.2351,42.2731,115931.0
2023-11-14 15:00:00,44.49,44.52,44.43,44.47,241534.0,42.2731,42.3016,42.2161,42.2541,241534.0
2023-11-14 15:05:00,44.47,44.52,44.46,44.51,123166.0,42.2541,42.3016,42.2446,42.2921,123166.0
2023-11-14 15:10:00,44.52,44.54,44.48,44.54,156949.0,42.3016,42.3206,42.2636,42.3206,156949.0
2023-11-14 15:15:00,44.54,44.57,44.53,44.55,151236.0,42.3206,42.3491,42.3111,42.3301,151236.0
2023-11-14 15:20:00,44.54,44.59,44.51,44.52,329529.0,42.3206,42.3681,42.2921,42.3016,329529.0
2023-11-14 15:25:00,44.53,44.55,44.47,44.55,249934.0,42.3111,42.3301,42.2541,42.3301,249934.0
2023-11-14 15:30:00,44.55,44.58,44.49,44.55,290192.0,42.3301,42.3586,42.2731,42.3301,290192.0
2023-11-14 15:35:00,44.55,44.58,44.48,44.53,424232.0,42.3301,42.3586,42.2636,42.3111,424232.0
2023-11-14 15:40:00,44.52,44.58,44.49,44.52,376510.0,42.3016,42.3586,42.2731,42.3016,376510.0
2023-11-14 15:45:00,44.51,44.52,44.46,44.47,492097.0,42.2921,42.3016,42.2446,42.2541,492097.0
2023-11-14 15:50:00,44.48,44.52,44.43,44.52,759662.0,42.2636,42.3016,42.2161,42.3016,759662.0
2023-11-14 15:55:00,44.52,44.52,44.45,44.5,1336752.0,42.3016,42.3016,42.2351,42.2826,1336752.0
2023-11-15 09:30:00,44.56,44.93,44.42,44.92,726877.0,42.3396,42.6912,42.2066,42.6817,726877.0
2023-11-15 09:35:00,44.92,44.99,44.75,44.9,368820.0,42.6817,42.7482,42.5201,42.6627,368820.0
2023-11-15 09:40:00,44.92,44.96,44.79,44.85,348372.0,42.6817,42.7197,42.5581,42.6151,348372.0
2023-11-15 09:45:00,44.85,44.96,44.76,44.92,315816.0,42.6151,42.7197,42.5296,42.6817,315816.0
2023-11-15 09:50:00,44.92,44.96,44.77,44.95,343763.0,42.6817,42.7197,42.5391,42.7102,343763.0
2023-11-15 09:55:00,44.95,44.97,44.87,44.96,663632.0,42.7102,42.7292,42.6342,42.7197,663632.0
2023-11-15 10:00:00,44.96,45.11,44.94,44.98,338470.0,42.7197,42.8622,42.7007,42.7387,338470.0
2023-11-15 10:05:00,44.98,45.1,44.98,45.09,250615.0,42.7387,42.8527,42.7387,42.8432,250615.0
2023-11-15 10:10:00,45.09,45.19,45.03,45.17,304670.0,42.8432,42.9382,42.7862,42.9192,304670.0
2023-11-15 10:15:00,45.17,45.2,45.04,45.13,287602.0,42.9192,42.9477,42.7957,42.8812,287602.0
2023-11-15 10:20:00,45.13,45.29,45.13,45.22,478025.0,42.8812,43.0332,42.8812,42.9667,478025.0
2023-11-15 10:25:00,45.22,45.27,45.14,45.22,232349.0,42.9667,43.0142,42.8907,42.9667,232349.0
2023-11-15 10:30:00,45.23,45.33,45.18,45.22,819114.0,42.9762,43.0712,42.9287,42.9667,819114.0
2023-11-15 10:35:00,45.23,45.4,45.23,45.4,798340.0,42.9762,43.1377,42.9762,43.1377,798340.0
2023-11-15 10:40:00,45.4,45.43,45.33,45.36,290326.0,43.1377,43.1662,43.0712,43.0997,290326.0
2023-11-15 10:45:00,45.35,45.38,45.27,45.34,151370.0,43.0902,43.1187,43.0142,43.0807,151370.0
2023-11-15 10:50:00,45.35,45.39,45.31,45.37,192081.0,43.0902,43.1282,43.0522,43.1092,192081.0
2023-11-15 10:55:00,45.38,45.45,45.29,45.3,220882.0,43.1187,43.1852,43.0332,43.0427,220882.0
2023-11-15 11:00:00,45.29,45.43,45.29,45.35,334007.0,43.0332,43.1662,43.0332,43.0902,334007.0
2023-11-15 11:05:00,45.35,45.37,45.26,45.37,159767.0,43.0902,43.1092,43.0047,43.1092,159767.0
2023-11-15 11:10:00,45.37,45.43,45.33,45.36,149882.0,43.1092,43.1662,43.0712,43.0997,149882.0
2023-11-15 11:15:00,45.36,45.43,45.34,45.41,104602.0,43.0997,43.1662,43.0807,43.1472,104602.0
2023-11-15 11:20:00,45.41,45.48,45.39,45.47,126583.0,43.1472,43.2138,43.1282,43.2043,126583.0
2023-11-15 11:25:00,45.47,45.47,45.37,45.41,184005.0,43.2043,43.2043,43.1092,43.1472,184005.0
2023-11-15 11:30:00,45.41,45.44,45.29,45.33,359968.0,43.1472,43.1757,43.0332,43.0712,359968.0
2023-11-15 11:35:00,45.33,45.33,45.14,45.16,355434.0,43.0712,43.0712,42.8907,42.9097,355434.0
2023-11-15 11:40:00,45.15,45.15,45.03,45.09,339191.0,42.9002,42.9002,42.7862,42.8432,339191.0
2023-11-15 11:45:00,45.09,45.29,45.09,45.24,169317.0,42.8432,43.0332,42.8432,42.9857,169317.0
2023-11-15 11:50:00,45.23,45.26,45.13,45.24,208207.0,42.9762,43.0047,42.8812,42.9857,208207.0
2023-11-15 11:55:00,45.23,45.24,45.16,45.18,169688.0,42.9762,42.9857,42.9097,42.9287,169688.0
2023-11-15 12:00:00,45.18,45.24,45.14,45.2,154267.0,42.9287,42.9857,42.8907,42.9477,154267.0
2023-11-15 12:05:00,45.19,45.21,45.15,45.17,202404.0,42.9382,42.9572,42.9002,42.9192,202404.0
2023-11-15 12:10:00,45.17,45.24,45.13,45.22,185867.0,42.9192,42.9857,42.8812,42.9667,185867.0
2023-11-15 12:15:00,45.22,45.26,45.21,45.23,75354.0,42.9667,43.0047,42.9572,42.9762,75354.0
2023-11-15 12:20:00,45.23,45.26,45.19,45.26,109689.0,42.9762,43.0047,42.9382,43.0047,109689.0
2023-11-15 12:25:00,45.27,45.36,45.25,45.36,282417.0,43.0142,43.0997,42.9952,43.0997,282417.0
2023-11-15 12:30:00,45.35,45.37,45.3,45.37,221034.0,43.0902,43.1092,43.0427,43.1092,221034.0
2023-11-15 12:35:00,45.37,45.38,45.34,45.38,81607.0,43.1092,43.1187,43.0807,43.1187,81607.0
2023-11-15 12:40:00,45.37,45.38,45.28,45.32,134082.0,43.1092,43.1187,43.0237,43.0617,134082.0
2023-11-15 12:45:00,45.32,45.36,45.29,45.35,111597.0,43.0617,43.0997,43.0332,43.0902,111597.0
2023-11-15 12:50:00,45.35,45.35,45.28,45.32,93275.0,43.0902,43.0902,43.0237,43.0617,93275.0
2023-11-15 12:55:00,45.31,45.31,45.24,45.28,94241.0,43.0522,43.0522,42.9857,43.0237,94241.0
2023-11-15 13:00:00,45.29,45.31,45.23,45.25,142024.0,43.0332,43.0522,42.9762,42.9952,142024.0
2023-11-15 13:05:00,45.26,45.27,45.14,45.18,123564.0,43.0047,43.0142,42.8907,42.9287,123564.0
2023-11-15 13:10:00,45.18,45.2,45.04,45.07,158182.0,42.9287,42.9477,42.7957,42.8242,158182.0
2023-11-15 13:15:00,45.07,45.14,45.04,45.14,80936.0,42.8242,42.8907,42.7957,42.8907,80936.0
2023-11-15 13:20:00,45.14,45.18,45.12,45.16,91901.0,42.8907,42.9287,42.8717,42.9097,91901.0
2023-11-15 13:25:00,45.17,45.19,45.13,45.15,72202.0,42.9192,42.9382,42.8812,42.9002,72202.0
2023-11-15 13:30:00,45.15,45.19,45.13,45.18,72476.0,42.9002,42.9382,42.8812,42.9287,72476.0
2023-11-15 13:35:00,45.18,45.19,45.12,45.14,116722.0,42.9287,42.9382,42.8717,42.8907,116722.0
2023-11-15 13:40:00,45.14,45.15,45.07,45.08,171004.0,42.8907,42.9002,42.8242,42.8337,171004.0
2023-11-15 13:45:00,45.08,45.21,45.06,45.21,320399.0,42.8337,42.9572,42.8147,42.9572,320399.0
2023-11-15 13:50:00,45.2,45.28,45.2,45.24,190090.0,42.9477,43.0237,42.9477,42.9857,190090.0
2023-11-15 13:55:00,45.24,45.27,45.22,45.27,162607.0,42.9857,43.0142,42.9667,43.0142,162607.0
2023-11-15 14:00:00,45.27,45.32,45.27,45.28,154876.0,43.0142,43.0617,43.0142,43.0237,154876.0
2023-11-15 14:05:00,45.28,45.29,45.23,45.26,101839.0,43.0237,43.0332,42.9762,43.0047,101839.0
2023-11-15 14:10:00,45.26,45.27,45.21,45.26,139677.0,43.0047,43.0142,42.9572,43.0047,139677.0
2023-11-15 14:15:00,45.25,45.25,45.1,45.13,141903.0,42.9952,42.9952,42.8527,42.8812,141903.0
2023-11-15 14:20:00,45.13,45.14,45.06,45.13,288348.0,42.8812,42.8907,42.8147,42.8812,288348.0
2023-11-15 14:25:00,45.13,45.14,45.1,45.11,70771.0,42.8812,42.8907,42.8527,42.8622,70771.0
2023-11-15 14:30:00,45.12,45.14,45.1,45.13,90763.0,42.8717,42.8907,42.8527,42.8812,90763.0
2023-11-15 14:35:00,45.13,45.15,45.07,45.09,208814.0,42.8812,42.9002,42.8242,42.8432,208814.0
2023-11-15 14:40:00,45.08,45.08,45.0,45.03,196197.0,42.8337,42.8337,42.7577,42.7862,196197.0
2023-11-15 14:45:00,45.03,45.04,44.95,44.98,150221.0,42.7862,42.7957,42.7102,42.7387,150221.0
2023-11-15 14:50:00,44.98,45.0,44.96,44.98,98891.0,42.7387,42.7577,42.7197,42.7387,98891.0
2023-11-15 14:55:00,44.98,44.99,44.95,44.96,94948.0,42.7387,42.7482,42.7102,42.7197,94948.0
2023-11-15 15:00:00,44.96,45.04,44.93,45.01,224429.0,42.7197,42.7957,42.6912,42.7672,224429.0
2023-11-15 15:05:00,45.0,45.07,44.99,45.05,156323.0,42.7577,42.8242,42.7482,42.8052,156323.0
2023-11-15 15:10:00,45.05,45.14,45.04,45.14,80714.0,42.8052,42.8907,42.7957,42.8907,80714.0
2023-11-15 15:15:00,45.13,45.2,45.12,45.17,151779.0,42.8812,42.9477,42.8717,42.9192,151779.0
2023-11-15 15:20:00,45.16,45.17,45.14,45.15,128152.0,42.9097,42.9192,42.8907,42.9002,128152.0
2023-11-15 15:25:00,45.15,45.22,45.15,45.21,105396.0,42.9002,42.9667,42.9002,42.9572,105396.0
2023-11-15 15:30:00,45.21,45.26,45.2,45.22,245006.0,42.9572,43.0047,42.9477,42.9667,245006.0
2023-11-15 15:35:00,45.22,45.22,45.18,45.21,242292.0,42.9667,42.9667,42.9287,42.9572,242292.0
2023-11-15 15:40:00,45.21,45.25,45.16,45.18,272205.0,42.9572,42.9952,42.9097,42.9287,272205.0
2023-11-15 15:45:00,45.18,45.2,45.09,45.09,327282.0,42.9287,42.9477,42.8432,42.8432,327282.0
2023-11-15 15:50:00,45.1,45.15,45.09,45.12,523696.0,42.8527,42.9002,42.8432,42.8717,523696.0
2023-11-15 15:55:00,45.11,45.16,45.07,45.11,1191294.0,42.8622,42.9097,42.8242,42.8622,1191294.0
2023-11-16 09:30:00,44.95,45.17,44.8,45.14,821135.0,42.7102,42.9192,42.5676,42.8907,821135.0
2023-11-16 09:35:00,45.14,45.15,44.9,45.05,183351.0,42.8907,42.9002,42.6627,42.8052,183351.0
2023-11-16 09:40:00,45.04,45.05,44.8,44.82,287959.0,42.7957,42.8052,42.5676,42.5866,287959.0
2023-11-16 09:45:00,44.83,44.9,44.66,44.7,186277.0,42.5961,42.6627,42.4346,42.4726,186277.0
2023-11-16 09:50:00,44.69,44.73,44.52,44.53,287932.0,42.4631,42.5011,42.3016,42.3111,287932.0
2023-11-16 09:55:00,44.53,44.62,44.49,44.6,277116.0,42.3111,42.3966,42.2731,42.3776,277116.0
2023-11-16 10:00:00,44.6,44.67,44.51,44.53,178078.0,42.3776,42.4441,42.2921,42.3111,178078.0
2023-11-16 10:05:00,44.52,44.6,44.43,44.44,199667.0,42.3016,42.3776,42.2161,42.2256,199667.0
2023-11-16 10:10:00,44.43,44.47,44.35,44.37,192813.0,42.2161,42.2541,42.1401,42.1591,192813.0
2023-11-16 10:15:00,44.36,44.37,44.15,44.2,535900.0,42.1496,42.1591,41.95,41.9975,535900.0
2023-11-16 10:20:00,44.19,44.4,44.19,44.38,304496.0,41.988,42.1876,41.988,42.1686,304496.0
2023-11-16 10:25:00,44.38,44.4,44.31,44.34,287085.0,42.1686,42.1876,42.1021,42.1306,287085.0
2023-11-16 10:30:00,44.34,44.43,44.29,44.36,248827.0,42.1306,42.2161,42.0831,42.1496,248827.0
2023-11-16 10:35:00,44.35,44.36,44.21,44.3,275475.0,42.1401,42.1496,42.007,42.0926,275475.0
2023-11-16 10:40:00,44.28,44.32,44.16,44.17,322561.0,42.0735,42.1116,41.9595,41.969,322561.0
2023-11-16 10:45:00,44.18,44.3,44.18,44.26,200375.0,41.9785,42.0926,41.9785,42.0545,200375.0
2023-11-16 10:50:00,44.27,44.29,44.2,44.23,170064.0,42.064,42.0831,41.9975,42.026,170064.0
2023-11-16 10:55:00,44.23,44.28,44.22,44.23,101170.0,42.026,42.0735,42.0165,42.026,101170.0
2023-11-16 11:00:00,44.23,44.28,44.21,44.26,257405.0,42.026,42.0735,42.007,42.0545,257405.0
2023-11-16 11:05:00,44.25,44.35,44.24,44.29,220250.0,42.045,42.1401,42.0355,42.0831,220250.0
2023-11-16 11:10:00,44.28,44.36,44.25,44.33,171636.0,42.0735,42.1496,42.045,42.1211,171636.0
2023-11-16 11:15:00,44.33,44.33,44.17,44.21,531664.0,42.1211,42.1211,41.969,42.007,531664.0
2023-11-16 11:20:00,44.21,44.26,44.19,44.24,91079.0,42.007,42.0545,41.988,42.0355,91079.0
2023-11-16 11:25:00,44.25,44.32,44.23,44.3,201505.0,42.045,42.1116,42.026,42.0926,201505.0
2023-11-16 11:30:00,44.3,44.38,44.26,44.38,87468.0,42.0926,42.1686,42.0545,42.1686,87468.0
2023-11-16 11:35:00,44.38,44.4,44.33,44.39,160922.0,42.1686,42.1876,42.1211,42.1781,160922.0
2023-11-16 11:40:00,44.4,44.45,44.33,44.34,215611.0,42.1876,42.2351,42.1211,42.1306,215611.0
2023-11-16 11:45:00,44.33,44.36,44.31,44.33,101037.0,42.1211,42.1496,42.1021,42.1211,101037.0
2023-11-16 11:50:00,44.33,44.35,44.3,44.34,43339.0,42.1211,42.1401,42.0926,42.1306,43339.0
2023-11-16 11:55:00,44.34,44.35,44.3,44.35,72333.0,42.1306,42.1401,42.0926,42.1401,72333.0
2023-11-16 12:00:00,44.35,44.4,44.32,44.33,120890.0,42.1401,42.1876,42.1116,42.1211,120890.0
2023-11-16 12:05:00,44.34,44.35,44.22,44.25,129271.0,42.1306,42.1401,42.0165,42.045,129271.0
2023-11-16 12:10:00,44.25,44.35,44.22,44.34,108010.0,42.045,42.1401,42.0165,42.1306,108010.0
2023-11-16 12:15:00,44.35,44.43,44.34,44.41,115565.0,42.1401,42.2161,42.1306,42.1971,115565.0
2023-11-16 12:20:00,44.42,44.44,44.3,44.3,119312.0,42.2066,42.2256,42.0926,42.0926,119312.0
2023-11-16 12:25:00,44.3,44.33,44.28,44.29,112638.0,42.0926,42.1211,42.0735,42.0831,112638.0
2023-11-16 12:30:00,44.29,44.31,44.28,44.31,69754.0,42.0831,42.1021,42.0735,42.1021,69754.0
2023-11-16 12:35:00,44.32,44.36,44.31,44.36,40354.0,42.1116,42.1496,42.1021,42.1496,40354.0
2023-11-16 12:40:00,44.35,44.42,44.35,44.4,56594.0,42.1401,42.2066,42.1401,42.1876,56594.0
2023-11-16 12:45:00,44.39,44.44,44.35,44.4,51400.0,42.1781,42.2256,42.1401,42.1876,51400.0
2023-11-16 12:50:00,44.39,44.39,44.32,44.36,120123.0,42.1781,42.1781,42.1116,42.1496,120123.0
2023-11-16 12:55:00,44.36,44.39,44.34,44.39,30670.0,42.1496,42.1781,42.1306,42.1781,30670.0
2023-11-16 13:00:00,44.39,44.44,44.38,44.42,66166.0,42.1781,42.2256,42.1686,42.2066,66166.0
2023-11-16 13:05:00,44.42,44.43,44.37,44.39,49775.0,42.2066,42.2161,42.1591,42.1781,49775.0
2023-11-16 13:10:00,44.39,44.43,44.36,44.42,78886.0,42.1781,42.2161,42.1496,42.2066,78886.0
2023-11-16 13:15:00,44.43,44.49,44.43,44.45,89407.0,42.2161,42.2731,42.2161,42.2351,89407.0
2023-11-16 13:20:00,44.45,44.46,44.4,44.46,152747.0,42.2351,42.2446,42.1876,42.2446,152747.0
2023-11-16 13:25:00,44.46,44.54,44.46,44.48,71541.0,42.2446,42.3206,42.2446,42.2636,71541.0
2023-11-16 13:30:00,44.48,44.5,44.46,44.48,40885.0,42.2636,42.2826,42.2446,42.2636,40885.0
2023-11-16 13:35:00,44.47,44.53,44.47,44.5,52399.0,42.2541,42.3111,42.2541,42.2826,52399.0
2023-11-16 13:40:00,44.5,44.51,44.47,44.49,49703.0,42.2826,42.2921,42.2541,42.2731,49703.0
2023-11-16 13:45:00,44.49,44.51,44.4,44.41,206194.0,42.2731,42.2921,42.1876,42.1971,206194.0
2023-11-16 13:50:00,44.41,44.44,44.38,44.43,330062.0,42.1971,42.2256,42.1686,42.2161,330062.0
2023-11-16 13:55:00,44.43,44.48,44.4,44.47,164918.0,42.2161,42.2636,42.1876,42.2541,164918.0
2023-11-16 14:00:00,44.48,44.52,44.46,44.5,88546.0,42.2636,42.3016,42.2446,42.2826,88546.0
2023-11-16 14:05:00,44.51,44.51,44.47,44.48,42344.0,42.2921,42.2921,42.2541,42.2636,42344.0
2023-11-16 14:10:00,44.48,44.48,44.42,44.42,66780.0,42.2636,42.2636,42.2066,42.2066,66780.0
2023-11-16 14:15:00,44.42,44.45,44.4,44.44,40925.0,42.2066,42.2351,42.1876,42.2256,40925.0
2023-11-16 14:20:00,44.43,44.44,44.39,44.41,39804.0,42.2161,42.2256,42.1781,42.1971,39804.0
2023-11-16 14:25:00,44.4,44.42,44.39,44.41,44378.0,42.1876,42.2066,42.1781,42.1971,44378.0
2023-11-16 14:30:00,44.4,44.48,44.4,44.46,63426.0,42.1876,42.2636,42.1876,42.2446,63426.0
2023-11-16 14:35:00,44.46,44.5,44.43,44.48,92547.0,42.2446,42.2826,42.2161,42.2636,92547.0
2023-11-16 14:40:00,44.48,44.53,44.47,44.53,52097.0,42.2636,42.3111,42.2541,42.3111,52097.0
2023-11-16 14:45:00,44.53,44.56,44.52,44.55,114878.0,42.3111,42.3396,42.3016,42.3301,114878.0
2023-11-16 14:50:00,44.55,44.56,44.48,44.48,66580.0,42.3301,42.3396,42.2636,42.2636,66580.0
2023-11-16 14:55:00,44.48,44.55,44.48,44.52,93616.0,42.2636,42.3301,42.2636,42.3016,93616.0
2023-11-16 15:00:00,44.53,44.56,44.5,44.55,121596.0,42.3111,42.3396,42.2826,42.3301,121596.0
2023-11-16 15:05:00,44.54,44.56,44.51,44.54,139151.0,42.3206,42.3396,42.2921,42.3206,139151.0
2023-11-16 15:10:00,44.54,44.57,44.53,44.54,73801.0,42.3206,42.3491,42.3111,42.3206,73801.0
2023-11-16 15:15:00,44.54,44.59,44.53,44.58,134121.0,42.3206,42.3681,42.3111,42.3586,134121.0
2023-11-16 15:20:00,44.58,44.62,44.55,44.58,128596.0,42.3586,42.3966,42.3301,42.3586,128596.0
2023-11-16 15:25:00,44.57,44.59,44.54,44.55,96103.0,42.3491,42.3681,42.3206,42.3301,96103.0
2023-11-16 15:30:00,44.55,44.56,44.47,44.54,202553.0,42.3301,42.3396,42.2541,42.3206,202553.0
2023-11-16 15:35:00,44.55,44.59,44.52,44.57,124679.0,42.3301,42.3681,42.3016,42.3491,124679.0
2023-11-16 15:40:00,44.57,44.59,44.48,44.51,263893.0,42.3491,42.3681,42.2636,42.2921,263893.0
2023-11-16 15:45:00,44.51,44.55,44.49,44.5,221772.0,42.2921,42.3301,42.2731,42.2826,221772.0
2023-11-16 15:50:00,44.5,44.51,44.44,44.48,243306.0,42.2826,42.2921,42.2256,42.2636,243306.0
2023-11-16 15:55:00,44.48,44.53,44.47,44.51,719182.0,42.2636,42.3111,42.2541,42.2921,719182.0
2023-11-17 09:30:00,45.03,45.19,44.88,45.07,540553.0,42.7862,42.9382,42.6437,42.8242,540553.0
2023-11-17 09:35:00,45.07,45.13,44.92,45.08,346167.0,42.8242,42.8812,42.6817,42.8337,346167.0
2023-11-17 09:40:00,45.09,45.13,44.89,44.98,172166.0,42.8432,42.8812,42.6532,42.7387,172166.0
2023-11-17 09:45:00,44.99,45.08,44.88,44.9,128974.0,42.7482,42.8337,42.6437,42.6627,128974.0
2023-11-17 09:50:00,44.9,44.9,44.73,44.83,102033.0,42.6627,42.6627,42.5011,42.5961,102033.0
2023-11-17 09:55:00,44.83,44.91,44.81,44.91,74847.0,42.5961,42.6722,42.5771,42.6722,74847.0
2023-11-17 10:00:00,44.9,45.0,44.87,44.9,132963.0,42.6627,42.7577,42.6342,42.6627,132963.0
2023-11-17 10:05:00,44.9,44.97,44.86,44.92,77866.0,42.6627,42.7292,42.6246,42.6817,77866.0
2023-11-17 10:10:00,44.92,44.96,44.88,44.93,53817.0,42.6817,42.7197,42.6437,42.6912,53817.0
2023-11-17 10:15:00,44.93,45.07,44.93,45.04,87873.0,42.6912,42.8242,42.6912,42.7957,87873.0
2023-11-17 10:20:00,45.04,45.11,44.99,45.11,91133.0,42.7957,42.8622,42.7482,42.8622,91133.0
2023-11-17 10:25:00,45.1,45.17,45.09,45.16,100116.0,42.8527,42.9192,42.8432,42.9097,100116.0
2023-11-17 10:30:00,45.16,45.17,45.03,45.07,99703.0,42.9097,42.9192,42.7862,42.8242,99703.0
2023-11-17 10:35:00,45.08,45.12,45.04,45.09,97608.0,42.8337,42.8717,42.7957,42.8432,97608.0
2023-11-17 10:40:00,45.08,45.14,45.03,45.12,74321.0,42.8337,42.8907,42.7862,42.8717,74321.0
2023-11-17 10:45:00,45.12,45.15,45.07,45.15,58253.0,42.8717,42.9002,42.8242,42.9002,58253.0
2023-11-17 10:50:00,45.14,45.24,45.14,45.23,66193.0,42.8907,42.9857,42.8907,42.9762,66193.0
2023-11-17 10:55:00,45.23,45.3,45.22,45.3,324132.0,42.9762,43.0427,42.9667,43.0427,324132.0
2023-11-17 11:00:00,45.3,45.36,45.25,45.35,230873.0,43.0427,43.0997,42.9952,43.0902,230873.0
2023-11-17 11:05:00,45.35,45.44,45.3,45.44,198605.0,43.0902,43.1757,43.0427,43.1757,198605.0
2023-11-17 11:10:00,45.43,45.44,45.4,45.44,224291.0,43.1662,43.1757,43.1377,43.1757,224291.0
2023-11-17 11:15:00,45.44,45.46,45.39,45.44,101550.0,43.1757,43.1948,43.1282,43.1757,101550.0
2023-11-17 11:20:00,45.43,45.47,45.4,45.43,62681.0,43.1662,43.2043,43.1377,43.1662,62681.0
2023-11-17 11:25:00,45.42,45.42,45.28,45.29,182053.0,43.1567,43.1567,43.0237,43.0332,182053.0
2023-11-17 11:30:00,45.28,45.3,45.26,45.3,69512.0,43.0237,43.0427,43.0047,43.0427,69512.0
2023-11-17 11:35:00,45.28,45.32,45.26,45.3,44655.0,43.0237,43.0617,43.0047,43.0427,44655.0
2023-11-17 11:40:00,45.3,45.3,45.24,45.24,98615.0,43.0427,43.0427,42.9857,42.9857,98615.0
2023-11-17 11:45:00,45.23,45.28,45.18,45.27,84873.0,42.9762,43.0237,42.9287,43.0142,84873.0
2023-11-17 11:50:00,45.28,45.29,45.24,45.24,33486.0,43.0237,43.0332,42.9857,42.9857,33486.0
2023-11-17 11:55:00,45.24,45.26,45.22,45.23,76278.0,42.9857,43.0047,42.9667,42.9762,76278.0
2023-11-17 12:00:00,45.23,45.28,45.2,45.21,48432.0,42.9762,43.0237,42.9477,42.9572,48432.0
2023-11-17 12:05:00,45.21,45.32,45.21,45.29,55104.0,42.9572,43.0617,42.9572,43.0332,55104.0
2023-11-17 12:10:00,45.29,45.34,45.29,45.32,32081.0,43.0332,43.0807,43.0332,43.0617,32081.0
2023-11-17 12:15:00,45.32,45.33,45.22,45.25,75155.0,43.0617,43.0712,42.9667,42.9952,75155.0
2023-11-17 12:20:00,45.26,45.26,45.22,45.25,46299.0,43.0047,43.0047,42.9667,42.9952,46299.0
2023-11-17 12:25:00,45.25,45.25,45.18,45.24,120691.0,42.9952,42.9952,42.9287,42.9857,120691.0
2023-11-17 12:30:00,45.25,45.29,45.24,45.26,104685.0,42.9952,43.0332,42.9857,43.0047,104685.0
2023-11-17 12:35:00,45.26,45.29,45.24,45.27,97193.0,43.0047,43.0332,42.9857,43.0142,97193.0
2023-11-17 12:40:00,45.26,45.3,45.26,45.28,35810.0,43.0047,43.0427,43.0047,43.0237,35810.0
2023-11-17 12:45:00,45.29,45.31,45.25,45.3,136574.0,43.0332,43.0522,42.9952,43.0427,136574.0
2023-11-17 12:50:00,45.3,45.35,45.29,45.32,117656.0,43.0427,43.0902,43.0332,43.0617,117656.0
2023-11-17 12:55:00,45.32,45.35,45.3,45.34,41408.0,43.0617,43.0902,43.0427,43.0807,41408.0
2023-11-17 13:00:00,45.34,45.35,45.29,45.29,57032.0,43.0807,43.0902,43.0332,43.0332,57032.0
2023-11-17 13:05:00,45.3,45.33,45.29,45.32,72456.0,43.0427,43.0712,43.0332,43.0617,72456.0
2023-11-17 13:10:00,45.33,45.33,45.28,45.31,47945.0,43.0712,43.0712,43.0237,43.0522,47945.0
2023-11-17 13:15:00,45.31,45.33,45.3,45.33,36274.0,43.0522,43.0712,43.0427,43.0712,36274.0
2023-11-17 13:20:00,45.33,45.35,45.29,45.31,62044.0,43.0712,43.0902,43.0332,43.0522,62044.0
2023-11-17 13:25:00,45.31,45.32,45.26,45.29,48710.0,43.0522,43.0617,43.0047,43.0332,48710.0
2023-11-17 13:30:00,45.28,45.33,45.28,45.32,31824.0,43.0237,43.0712,43.0237,43.0617,31824.0
2023-11-17 13:35:00,45.33,45.33,45.28,45.3,20309.0,43.0712,43.0712,43.0237,43.0427,20309.0
2023-11-17 13:40:00,45.29,45.34,45.29,45.32,58523.0,43.0332,43.0807,43.0332,43.0617,58523.0
2023-11-17 13:45:00,45.32,45.34,45.28,45.29,34873.0,43.0617,43.0807,43.0237,43.0332,34873.0
2023-11-17 13:50:00,45.29,45.29,45.26,45.28,83237.0,43.0332,43.0332,43.0047,43.0237,83237.0
2023-11-17 13:55:00,45.28,45.31,45.28,45.3,19536.0,43.0237,43.0522,43.0237,43.0427,19536.0
2023-11-17 14:00:00,45.29,45.3,45.22,45.22,44814.0,43.0332,43.0427,42.9667,42.9667,44814.0
2023-11-17 14:05:00,45.22,45.22,45.18,45.22,37800.0,42.9667,42.9667,42.9287,42.9667,37800.0
2023-11-17 14:10:00,45.22,45.22,45.18,45.19,29830.0,42.9667,42.9667,42.9287,42.9382,29830.0
2023-11-17 14:15:00,45.2,45.22,45.19,45.21,51711.0,42.9477,42.9667,42.9382,42.9572,51711.0
2023-11-17 14:20:00,45.21,45.26,45.2,45.25,36071.0,42.9572,43.0047,42.9477,42.9952,36071.0
2023-11-17 14:25:00,45.26,45.27,45.22,45.23,46511.0,43.0047,43.0142,42.9667,42.9762,46511.0
2023-11-17 14:30:00,45.23,45.24,45.2,45.22,54002.0,42.9762,42.9857,42.9477,42.9667,54002.0
2023-11-17 14:35:00,45.22,45.22,45.18,45.2,40735.0,42.9667,42.9667,42.9287,42.9477,40735.0
2023-11-17 14:40:00,45.2,45.23,45.2,45.22,39706.0,42.9477,42.9762,42.9477,42.9667,39706.0
2023-11-17 14:45:00,45.22,45.25,45.19,45.2,85249.0,42.9667,42.9952,42.9382,42.9477,85249.0
2023-11-17 14:50:00,45.2,45.24,45.19,45.22,43374.0,42.9477,42.9857,42.9382,42.9667,43374.0
2023-11-17 14:55:00,45.22,45.24,45.21,45.23,31619.0,42.9667,42.9857,42.9572,42.9762,31619.0
2023-11-17 15:00:00,45.23,45.25,45.21,45.22,44137.0,42.9762,42.9952,42.9572,42.9667,44137.0
2023-11-17 15:05:00,45.22,45.24,45.19,45.2,48279.0,42.9667,42.9857,42.9382,42.9477,48279.0
2023-11-17 15:10:00,45.19,45.2,45.13,45.14,165423.0,42.9382,42.9477,42.8812,42.8907,165423.0
2023-11-17 15:15:00,45.14,45.17,45.13,45.15,144664.0,42.8907,42.9192,42.8812,42.9002,144664.0
2023-11-17 15:20:00,45.16,45.19,45.15,45.18,120326.0,42.9097,42.9382,42.9002,42.9287,120326.0
2023-11-17 15:25:00,45.18,45.21,45.17,45.19,174295.0,42.9287,42.9572,42.9192,42.9382,174295.0
2023-11-17 15:30:00,45.19,45.2,45.1,45.17,227953.0,42.9382,42.9477,42.8527,42.9192,227953.0
2023-11-17 15:35:00,45.17,45.21,45.15,45.19,157389.0,42.9192,42.9572,42.9002,42.9382,157389.0
2023-11-17 15:40:00,45.19,45.19,45.13,45.15,249508.0,42.9382,42.9382,42.8812,42.9002,249508.0
2023-11-17 15:45:00,45.15,45.2,45.13,45.16,307754.0,42.9002,42.9477,42.8812,42.9097,307754.0
2023-11-17 15:50:00,45.16,45.25,45.16,45.22,321033.0,42.9097,42.9952,42.9097,42.9667,321033.0
2023-11-17 15:55:00,45.22,45.24,45.19,45.23,1112308.0,42.9667,42.9857,42.9382,42.9762,1112308.0
2023-11-20 09:30:00,45.24,45.24,44.81,44.83,452391.0,42.9857,42.9857,42.5771,42.5961,452391.0
2023-11-20 09:35:00,44.82,44.96,44.68,44.96,300718.0,42.5866,42.7197,42.4536,42.7197,300718.0
2023-11-20 09:40:00,44.95,45.18,44.85,45.13,526793.0,42.7102,42.9287,42.6151,42.8812,526793.0
2023-11-20 09:45:00,45.12,45.15,44.96,44.97,236989.0,42.8717,42.9002,42.7197,42.7292,236989.0
2023-11-20 09:50:00,44.97,45.01,44.82,44.84,146608.0,42.7292,42.7672,42.5866,42.6056,146608.0
2023-11-20 09:55:00,44.85,45.07,44.8,45.01,186916.0,42.6151,42.8242,42.5676,42.7672,186916.0
2023-11-20 10:00:00,45.0,45.07,44.92,44.93,145298.0,42.7577,42.8242,42.6817,42.6912,145298.0
2023-11-20 10:05:00,44.93,45.02,44.91,45.0,92778.0,42.6912,42.7767,42.6722,42.7577,92778.0
2023-11-20 10:10:00,45.01,45.13,44.98,45.13,130658.0,42.7672,42.8812,42.7387,42.8812,130658.0
2023-11-20 10:15:00,45.13,45.17,45.08,45.14,115395.0,42.8812,42.9192,42.8337,42.8907,115395.0
2023-11-20 10:20:00,45.15,45.2,45.06,45.11,129889.0,42.9002,42.9477,42.8147,42.8622,129889.0
2023-11-20 10:25:00,45.11,45.12,45.04,45.07,97636.0,42.8622,42.8717,42.7957,42.8242,97636.0
2023-11-20 10:30:00,45.06,45.06,44.93,44.97,106297.0,42.8147,42.8147,42.6912,42.7292,106297.0
2023-11-20 10:35:00,44.97,45.03,44.92,45.03,85145.0,42.7292,42.7862,42.6817,42.7862,85145.0
2023-11-20 10:40:00,45.03,45.06,44.99,45.03,112339.0,42.7862,42.8147,42.7482,42.7862,112339.0
2023-11-20 10:45:00,45.03,45.2,45.03,45.16,315262.0,42.7862,42.9477,42.7862,42.9097,315262.0
2023-11-20 10:50:00,45.16,45.18,45.06,45.13,107169.0,42.9097,42.9287,42.8147,42.8812,107169.0
2023-11-20 10:55:00,45.13,45.16,45.07,45.16,70329.0,42.8812,42.9097,42.8242,42.9097,70329.0
2023-11-20 11:00:00,45.17,45.17,45.07,45.09,84999.0,42.9192,42.9192,42.8242,42.8432,84999.0
2023-11-20 11:05:00,45.09,45.15,45.06,45.14,74596.0,42.8432,42.9002,42.8147,42.8907,74596.0
2023-11-20 11:10:00,45.14,45.21,45.13,45.21,126442.0,42.8907,42.9572,42.8812,42.9572,126442.0
2023-11-20 11:15:00,45.2,45.22,45.17,45.21,68680.0,42.9477,42.9667,42.9192,42.9572,68680.0
2023-11-20 11:20:00,45.2,45.21,45.16,45.19,63900.0,42.9477,42.9572,42.9097,42.9382,63900.0
2023-11-20 11:25:00,45.18,45.19,45.11,45.16,73426.0,42.9287,42.9382,42.8622,42.9097,73426.0
2023-11-20 11:30:00,45.16,45.16,45.05,45.08,57126.0,42.9097,42.9097,42.8052,42.8337,57126.0
2023-11-20 11:35:00,45.09,45.1,45.04,45.08,75956.0,42.8432,42.8527,42.7957,42.8337,75956.0
2023-11-20 11:40:00,45.09,45.12,45.01,45.07,127574.0,42.8432,42.8717,42.7672,42.8242,127574.0
2023-11-20 11:45:00,45.06,45.08,45.04,45.06,56404.0,42.8147,42.8337,42.7957,42.8147,56404.0
2023-11-20 11:50:00,45.07,45.12,45.03,45.12,48592.0,42.8242,42.8717,42.7862,42.8717,48592.0
2023-11-20 11:55:00,45.12,45.12,45.06,45.09,73743.0,42.8717,42.8717,42.8147,42.8432,73743.0
2023-11-20 12:00:00,45.09,45.09,45.0,45.01,77974.0,42.8432,42.8432,42.7577,42.7672,77974.0
2023-11-20 12:05:00,45.01,45.06,44.95,45.02,83095.0,42.7672,42.8147,42.7102,42.7767,83095.0
2023-11-20 12:10:00,45.03,45.1,44.97,45.08,146297.0,42.7862,42.8527,42.7292,42.8337,146297.0
2023-11-20 12:15:00,45.08,45.1,45.06,45.07,80837.0,42.8337,42.8527,42.8147,42.8242,80837.0
2023-11-20 12:20:00,45.07,45.07,45.01,45.03,126182.0,42.8242,42.8242,42.7672,42.7862,126182.0
2023-11-20 12:25:00,45.03,45.03,44.97,44.99,63261.0,42.7862,42.7862,42.7292,42.7482,63261.0
2023-11-20 12:30:00,44.99,45.02,44.98,45.0,66705.0,42.7482,42.7767,42.7387,42.7577,66705.0
2023-11-20 12:35:00,45.0,45.0,44.92,44.95,137279.0,42.7577,42.7577,42.6817,42.7102,137279.0
2023-11-20 12:40:00,44.95,44.96,44.86,44.9,90772.0,42.7102,42.7197,42.6246,42.6627,90772.0
2023-11-20 12:45:00,44.89,44.92,44.88,44.91,31401.0,42.6532,42.6817,42.6437,42.6722,31401.0
2023-11-20 12:50:00,44.91,44.97,44.9,44.97,60317.0,42.6722,42.7292,42.6627,42.7292,60317.0
2023-11-20 12:55:00,44.97,45.03,44.95,45.03,97199.0,42.7292,42.7862,42.7102,42.7862,97199.0
2023-11-20 13:00:00,45.04,45.16,45.01,45.15,195262.0,42.7957,42.9097,42.7672,42.9002,195262.0
2023-11-20 13:05:00,45.14,45.14,45.07,45.11,139084.0,42.8907,42.8907,42.8242,42.8622,139084.0
2023-11-20 13:10:00,45.11,45.16,45.09,45.12,138125.0,42.8622,42.9097,42.8432,42.8717,138125.0
2023-11-20 13:15:00,45.12,45.15,45.08,45.13,72226.0,42.8717,42.9002,42.8337,42.8812,72226.0
2023-11-20 13:20:00,45.14,45.16,45.12,45.14,99128.0,42.8907,42.9097,42.8717,42.8907,99128.0
2023-11-20 13:25:00,45.14,45.15,45.1,45.13,49128.0,42.8907,42.9002,42.8527,42.8812,49128.0
2023-11-20 13:30:00,45.12,45.15,45.11,45.13,42036.0,42.8717,42.9002,42.8622,42.8812,42036.0
2023-11-20 13:35:00,45.12,45.14,45.11,45.12,48986.0,42.8717,42.8907,42.8622,42.8717,48986.0
2023-11-20 13:40:00,45.12,45.13,45.11,45.12,38968.0,42.8717,42.8812,42.8622,42.8717,38968.0
2023-11-20 13:45:00,45.12,45.15,45.09,45.09,53367.0,42.8717,42.9002,42.8432,42.8432,53367.0
2023-11-20 13:50:00,45.09,45.14,45.09,45.13,74020.0,42.8432,42.8907,42.8432,42.8812,74020.0
2023-11-20 13:55:00,45.13,45.15,45.12,45.13,52766.0,42.8812,42.9002,42.8717,42.8812,52766.0
2023-11-20 14:00:00,45.12,45.16,45.11,45.15,68392.0,42.8717,42.9097,42.8622,42.9002,68392.0
2023-11-20 14:05:00,45.14,45.15,45.11,45.14,25492.0,42.8907,42.9002,42.8622,42.8907,25492.0
2023-11-20 14:10:00,45.15,45.16,45.12,45.15,43716.0,42.9002,42.9097,42.8717,42.9002,43716.0
2023-11-20 14:15:00,45.14,45.15,45.09,45.1,52813.0,42.8907,42.9002,42.8432,42.8527,52813.0
2023-11-20 14:20:00,45.11,45.14,45.09,45.14,65624.0,42.8622,42.8907,42.8432,42.8907,65624.0
2023-11-20 14:25:00,45.14,45.15,45.09,45.09,56612.0,42.8907,42.9002,42.8432,42.8432,56612.0
2023-11-20 14:30:00,45.09,45.14,45.09,45.13,105516.0,42.8432,42.8907,42.8432,42.8812,105516.0
2023-11-20 14:35:00,45.13,45.15,45.08,45.1,70641.0,42.8812,42.9002,42.8337,42.8527,70641.0
2023-11-20 14:40:00,45.1,45.12,45.07,45.08,404294.0,42.8527,42.8717,42.8242,42.8337,404294.0
2023-11-20 14:45:00,45.08,45.15,45.07,45.12,163253.0,42.8337,42.9002,42.8242,42.8717,163253.0
2023-11-20 14:50:00,45.12,45.16,45.09,45.15,97391.0,42.8717,42.9097,42.8432,42.9002,97391.0
2023-11-20 14:55:00,45.15,45.15,45.09,45.12,53435.0,42.9002,42.9002,42.8432,42.8717,53435.0
2023-11-20 15:00:00,45.11,45.15,45.11,45.15,67781.0,42.8622,42.9002,42.8622,42.9002,67781.0
2023-11-20 15:05:00,45.15,45.17,45.11,45.16,51581.0,42.9002,42.9192,42.8622,42.9097,51581.0
2023-11-20 15:10:00,45.16,45.18,45.14,45.18,78893.0,42.9097,42.9287,42.8907,42.9287,78893.0
2023-11-20 15:15:00,45.18,45.2,45.14,45.19,82914.0,42.9287,42.9477,42.8907,42.9382,82914.0
2023-11-20 15:20:00,45.18,45.19,45.14,45.16,126940.0,42.9287,42.9382,42.8907,42.9097,126940.0
2023-11-20 15:25:00,45.17,45.22,45.16,45.21,176726.0,42.9192,42.9667,42.9097,42.9572,176726.0
2023-11-20 15:30:00,45.21,45.21,45.17,45.18,90013.0,42.9572,42.9572,42.9192,42.9287,90013.0
2023-11-20 15:35:00,45.17,45.21,45.14,45.19,78513.0,42.9192,42.9572,42.8907,42.9382,78513.0
2023-11-20 15:40:00,45.19,45.23,45.18,45.22,105870.0,42.9382,42.9762,42.9287,42.9667,105870.0
2023-11-20 15:45:00,45.22,45.22,45.18,45.2,161057.0,42.9667,42.9667,42.9287,42.9477,161057.0
2023-11-20 15:50:00,45.2,45.21,45.13,45.15,185273.0,42.9477,42.9572,42.8812,42.9002,185273.0
2023-11-20 15:55:00,45.15,45.16,45.11,45.16,767944.0,42.9002,42.9097,42.8622,42.9097,767944.0
2023-11-21 09:30:00,44.91,45.03,44.71,44.71,304384.0,42.6722,42.7862,42.4821,42.4821,304384.0
2023-11-21 09:35:00,44.72,44.72,44.45,44.5,218374.0,42.4916,42.4916,42.2351,42.2826,218374.0
2023-11-21 09:40:00,44.5,44.72,44.49,44.59,323861.0,42.2826,42.4916,42.2731,42.3681,323861.0
2023-11-21 09:45:00,44.58,44.62,44.5,44.52,277244.0,42.3586,42.3966,42.2826,42.3016,277244.0
2023-11-21 09:50:00,44.53,44.55,44.46,44.55,89531.0,42.3111,42.3301,42.2446,42.3301,89531.0
2023-11-21 09:55:00,44.55,44.57,44.35,44.4,236969.0,42.3301,42.3491,42.1401,42.1876,236969.0
2023-11-21 10:00:00,44.4,44.64,44.39,44.61,180887.0,42.1876,42.4156,42.1781,42.3871,180887.0
2023-11-21 10:05:00,44.62,44.64,44.54,44.63,68855.0,42.3966,42.4156,42.3206,42.4061,68855.0
2023-11-21 10:10:00,44.63,44.64,44.58,44.62,53380.0,42.4061,42.4156,42.3586,42.3966,53380.0
2023-11-21 10:15:00,44.62,44.73,44.61,44.68,113181.0,42.3966,42.5011,42.3871,42.4536,113181.0
2023-11-21 10:20:00,44.68,44.68,44.6,44.64,296857.0,42.4536,42.4536,42.3776,42.4156,296857.0
2023-11-21 10:25:00,44.64,44.68,44.58,44.62,114604.0,42.4156,42.4536,42.3586,42.3966,114604.0
2023-11-21 10:30:00,44.63,44.67,44.58,44.6,97985.0,42.4061,42.4441,42.3586,42.3776,97985.0
2023-11-21 10:35:00,44.6,44.74,44.6,44.72,138003.0,42.3776,42.5106,42.3776,42.4916,138003.0
2023-11-21 10:40:00,44.7,44.76,44.66,44.67,108926.0,42.4726,42.5296,42.4346,42.4441,108926.0
2023-11-21 10:45:00,44.66,44.78,44.65,44.76,109835.0,42.4346,42.5486,42.4251,42.5296,109835.0
2023-11-21 10:50:00,44.77,44.78,44.71,44.75,78808.0,42.5391,42.5486,42.4821,42.5201,78808.0
2023-11-21 10:55:00,44.75,44.78,44.72,44.78,56129.0,42.5201,42.5486,42.4916,42.5486,56129.0
2023-11-21 11:00:00,44.78,44.85,44.77,44.85,85710.0,42.5486,42.6151,42.5391,42.6151,85710.0
2023-11-21 11:05:00,44.84,44.84,44.72,44.77,158057.0,42.6056,42.6056,42.4916,42.5391,158057.0
2023-11-21 11:10:00,44.78,44.8,44.64,44.68,42647.0,42.5486,42.5676,42.4156,42.4536,42647.0
2023-11-21 11:15:00,44.68,44.69,44.61,44.63,75414.0,42.4536,42.4631,42.3871,42.4061,75414.0
2023-11-21 11:20:00,44.62,44.64,44.57,44.58,93569.0,42.3966,42.4156,42.3491,42.3586,93569.0
2023-11-21 11:25:00,44.57,44.58,44.51,44.54,77830.0,42.3491,42.3586,42.2921,42.3206,77830.0
2023-11-21 11:30:00,44.54,44.65,44.51,44.64,69353.0,42.3206,42.4251,42.2921,42.4156,69353.0
2023-11-21 11:35:00,44.65,44.66,44.5,44.51,259678.0,42.4251,42.4346,42.2826,42.2921,259678.0
2023-11-21 11:40:00,44.53,44.54,44.46,44.51,75012.0,42.3111,42.3206,42.2446,42.2921,75012.0
2023-11-21 11:45:00,44.51,44.59,44.48,44.59,61943.0,42.2921,42.3681,42.2636,42.3681,61943.0
2023-11-21 11:50:00,44.58,44.63,44.58,44.62,47175.0,42.3586,42.4061,42.3586,42.3966,47175.0
2023-11-21 11:55:00,44.61,44.62,44.54,44.55,35906.0,42.3871,42.3966,42.3206,42.3301,35906.0
2023-11-21 12:00:00,44.55,44.55,44.44,44.47,130305.0,42.3301,42.3301,42.2256,42.2541,130305.0
2023-11-21 12:05:00,44.46,44.48,44.44,44.45,49674.0,42.2446,42.2636,42.2256,42.2351,49674.0
2023-11-21 12:10:00,44.46,44.53,44.46,44.48,43210.0,42.2446,42.3111,42.2446,42.2636,43210.0
2023-11-21 12:15:00,44.48,44.49,44.41,44.45,38675.0,42.2636,42.2731,42.1971,42.2351,38675.0
2023-11-21 12:20:00,44.45,44.45,44.36,44.38,283894.0,42.2351,42.2351,42.1496,42.1686,283894.0
2023-11-21 12:25:00,44.38,44.43,44.37,44.41,55711.0,42.1686,42.2161,42.1591,42.1971,55711.0
2023-11-21 12:30:00,44.41,44.43,44.4,44.42,39058.0,42.1971,42.2161,42.1876,42.2066,39058.0
2023-11-21 12:35:00,44.42,44.44,44.39,44.4,27017.0,42.2066,42.2256,42.1781,42.1876,27017.0
2023-11-21 12:40:00,44.39,44.42,44.38,44.41,47165.0,42.1781,42.2066,42.1686,42.1971,47165.0
2023-11-21 12:45:00,44.41,44.46,44.4,44.46,66469.0,42.1971,42.2446,42.1876,42.2446,66469.0
2023-11-21 12:50:00,44.46,44.48,44.42,44.45,59243.0,42.2446,42.2636,42.2066,42.2351,59243.0
2023-11-21 12:55:00,44.44,44.46,44.42,44.45,28388.0,42.2256,42.2446,42.2066,42.2351,28388.0
2023-11-21 13:00:00,44.45,44.45,44.34,44.37,82813.0,42.2351,42.2351,42.1306,42.1591,82813.0
2023-11-21 13:05:00,44.37,44.38,44.35,44.38,47702.0,42.1591,42.1686,42.1401,42.1686,47702.0
2023-11-21 13:10:00,44.38,44.38,44.34,44.35,39774.0,42.1686,42.1686,42.1306,42.1401,39774.0
2023-11-21 13:15:00,44.35,44.35,44.27,44.3,300759.0,42.1401,42.1401,42.064,42.0926,300759.0
2023-11-21 13:20:00,44.31,44.31,44.24,44.25,128092.0,42.1021,42.1021,42.0355,42.045,128092.0
2023-11-21 13:25:00,44.26,44.29,44.25,44.29,42196.0,42.0545,42.0831,42.045,42.0831,42196.0
2023-11-21 13:30:00,44.29,44.36,44.26,44.34,77455.0,42.0831,42.1496,42.0545,42.1306,77455.0
2023-11-21 13:35:00,44.35,44.36,44.33,44.34,165867.0,42.1401,42.1496,42.1211,42.1306,165867.0
2023-11-21 13:40:00,44.33,44.36,44.3,44.36,92147.0,42.1211,42.1496,42.0926,42.1496,92147.0
2023-11-21 13:45:00,44.36,44.37,44.34,44.37,73731.0,42.1496,42.1591,42.1306,42.1591,73731.0
2023-11-21 13:50:00,44.36,44.39,44.35,44.36,59158.0,42.1496,42.1781,42.1401,42.1496,59158.0
2023-11-21 13:55:00,44.36,44.38,44.31,44.32,122034.0,42.1496,42.1686,42.1021,42.1116,122034.0
2023-11-21 14:00:00,44.33,44.37,44.27,44.37,71281.0,42.1211,42.1591,42.064,42.1591,71281.0
2023-11-21 14:05:00,44.37,44.37,44.3,44.32,47476.0,42.1591,42.1591,42.0926,42.1116,47476.0
2023-11-21 14:10:00,44.32,44.35,44.29,44.31,29536.0,42.1116,42.1401,42.0831,42.1021,29536.0
2023-11-21 14:15:00,44.32,44.33,44.26,44.26,41834.0,42.1116,42.1211,42.0545,42.0545,41834.0
2023-11-21 14:20:00,44.27,44.29,44.26,44.28,34809.0,42.064,42.0831,42.0545,42.0735,34809.0
2023-11-21 14:25:00,44.27,44.33,44.27,44.32,53507.0,42.064,42.1211,42.064,42.1116,53507.0
2023-11-21 14:30:00,44.32,44.33,44.26,44.27,20518.0,42.1116,42.1211,42.0545,42.064,20518.0
2023-11-21 14:35:00,44.27,44.28,44.24,44.26,41036.0,42.064,42.0735,42.0355,42.0545,41036.0
2023-11-21 14:40:00,44.26,44.26,44.18,44.22,75753.0,42.0545,42.0545,41.9785,42.0165,75753.0
2023-11-21 14:45:00,44.22,44.24,44.17,44.19,328259.0,42.0165,42.0355,41.969,41.988,328259.0
2023-11-21 14:50:00,44.18,44.19,44.13,44.16,76251.0,41.9785,41.988,41.931,41.9595,76251.0
2023-11-21 14:55:00,44.16,44.22,44.16,44.2,59149.0,41.9595,42.0165,41.9595,41.9975,59149.0
2023-11-21 15:00:00,44.21,44.25,44.2,44.22,81807.0,42.007,42.045,41.9975,42.0165,81807.0
2023-11-21 15:05:00,44.22,44.23,44.19,44.21,57688.0,42.0165,42.026,41.988,42.007,57688.0
2023-11-21 15:10:00,44.21,44.25,44.18,44.19,110420.0,42.007,42.045,41.9785,41.988,110420.0
2023-11-21 15:15:00,44.19,44.22,44.17,44.19,67625.0,41.988,42.0165,41.969,41.988,67625.0
2023-11-21 15:20:00,44.18,44.19,44.13,44.15,100384.0,41.9785,41.988,41.931,41.95,100384.0
2023-11-21 15:25:00,44.14,44.17,44.12,44.17,149811.0,41.9405,41.969,41.9215,41.969,149811.0
2023-11-21 15:30:00,44.17,44.23,44.16,44.21,229774.0,41.969,42.026,41.9595,42.007,229774.0
2023-11-21 15:35:00,44.2,44.22,44.17,44.18,158987.0,41.9975,42.0165,41.969,41.9785,158987.0
2023-11-21 15:40:00,44.18,44.19,44.09,44.11,529517.0,41.9785,41.988,41.893,41.912,529517.0
2023-11-21 15:45:00,44.1,44.2,44.09,44.19,518599.0,41.9025,41.9975,41.893,41.988,518599.0
2023-11-21 15:50:00,44.18,44.21,44.16,44.2,412628.0,41.9785,42.007,41.9595,41.9975,412628.0
2023-11-21 15:55:00,44.19,44.2,44.13,44.17,894704.0,41.988,41.9975,41.931,41.969,894704.0
2023-11-22 09:30:00,44.65,44.77,44.18,44.26,703804.0,42.4251,42.5391,41.9785,42.0545,703804.0
2023-11-22 09:35:00,44.26,44.63,44.17,44.57,506487.0,42.0545,42.4061,41.969,42.3491,506487.0
2023-11-22 09:40:00,44.57,44.58,44.41,44.48,122470.0,42.3491,42.3586,42.1971,42.2636,122470.0
2023-11-22 09:45:00,44.48,44.59,44.42,44.51,101910.0,42.2636,42.3681,42.2066,42.2921,101910.0
2023-11-22 09:50:00,44.51,44.56,44.35,44.38,123369.0,42.2921,42.3396,42.1401,42.1686,123369.0
2023-11-22 09:55:00,44.39,44.51,44.38,44.48,118399.0,42.1781,42.2921,42.1686,42.2636,118399.0
2023-11-22 10:00:00,44.47,44.49,44.33,44.48,114268.0,42.2541,42.2731,42.1211,42.2636,114268.0
2023-11-22 10:05:00,44.49,44.53,44.4,44.43,164538.0,42.2731,42.3111,42.1876,42.2161,164538.0
2023-11-22 10:10:00,44.43,44.51,44.37,44.51,179435.0,42.2161,42.2921,42.1591,42.2921,179435.0
2023-11-22 10:15:00,44.5,44.51,44.37,44.47,67387.0,42.2826,42.2921,42.1591,42.2541,67387.0
2023-11-22 10:20:00,44.47,44.59,44.44,44.59,83431.0,42.2541,42.3681,42.2256,42.3681,83431.0
2023-11-22 10:25:00,44.59,44.63,44.54,44.62,171297.0,42.3681,42.4061,42.3206,42.3966,171297.0
2023-11-22 10:30:00,44.62,44.66,44.56,44.6,127070.0,42.3966,42.4346,42.3396,42.3776,127070.0
2023-11-22 10:35:00,44.61,44.62,44.54,44.59,71410.0,42.3871,42.3966,42.3206,42.3681,71410.0
2023-11-22 10:40:00,44.59,44.64,44.55,44.64,68358.0,42.3681,42.4156,42.3301,42.4156,68358.0
2023-11-22 10:45:00,44.64,44.66,44.52,44.52,61448.0,42.4156,42.4346,42.3016,42.3016,61448.0
2023-11-22 10:50:00,44.52,44.54,44.48,44.54,224241.0,42.3016,42.3206,42.2636,42.3206,224241.0
2023-11-22 10:55:00,44.53,44.6,44.51,44.56,432423.0,42.3111,42.3776,42.2921,42.3396,432423.0
2023-11-22 11:00:00,44.57,44.63,44.5,44.51,128505.0,42.3491,42.4061,42.2826,42.2921,128505.0
2023-11-22 11:05:00,44.51,44.56,44.47,44.53,155046.0,42.2921,42.3396,42.2541,42.3111,155046.0
2023-11-22 11:10:00,44.52,44.63,44.52,44.57,282241.0,42.3016,42.4061,42.3016,42.3491,282241.0
2023-11-22 11:15:00,44.57,44.58,44.51,44.54,51323.0,42.3491,42.3586,42.2921,42.3206,51323.0
2023-11-22 11:20:00,44.54,44.54,44.44,44.46,97851.0,42.3206,42.3206,42.2256,42.2446,97851.0
2023-11-22 11:25:00,44.46,44.48,44.38,44.39,165918.0,42.2446,42.2636,42.1686,42.1781,165918.0
2023-11-22 11:30:00,44.39,44.47,44.39,44.45,58050.0,42.1781,42.2541,42.1781,42.2351,58050.0
2023-11-22 11:35:00,44.46,44.46,44.36,44.37,34600.0,42.2446,42.2446,42.1496,42.1591,34600.0
2023-11-22 11:40:00,44.38,44.44,44.37,44.43,36372.0,42.1686,42.2256,42.1591,42.2161,36372.0
2023-11-22 11:45:00,44.44,44.44,44.37,44.38,51676.0,42.2256,42.2256,42.1591,42.1686,51676.0
2023-11-22 11:50:00,44.38,44.52,44.37,44.5,213987.0,42.1686,42.3016,42.1591,42.2826,213987.0
2023-11-22 11:55:00,44.5,44.55,44.47,44.55,184317.0,42.2826,42.3301,42.2541,42.3301,184317.0
2023-11-22 12:00:00,44.55,44.57,44.51,44.55,117398.0,42.3301,42.3491,42.2921,42.3301,117398.0
2023-11-22 12:05:00,44.54,44.58,44.52,44.53,144694.0,42.3206,42.3586,42.3016,42.3111,144694.0
2023-11-22 12:10:00,44.54,44.57,44.45,44.47,114996.0,42.3206,42.3491,42.2351,42.2541,114996.0
2023-11-22 12:15:00,44.47,44.48,44.43,44.47,96304.0,42.2541,42.2636,42.2161,42.2541,96304.0
2023-11-22 12:20:00,44.47,44.5,44.46,44.47,47409.0,42.2541,42.2826,42.2446,42.2541,47409.0
2023-11-22 12:25:00,44.46,44.47,44.4,44.41,101169.0,42.2446,42.2541,42.1876,42.1971,101169.0
2023-11-22 12:30:00,44.4,44.43,44.36,44.43,201151.0,42.1876,42.2161,42.1496,42.2161,201151.0
2023-11-22 12:35:00,44.42,44.42,44.38,44.39,49952.0,42.2066,42.2066,42.1686,42.1781,49952.0
2023-11-22 12:40:00,44.39,44.39,44.35,44.38,43967.0,42.1781,42.1781,42.1401,42.1686,43967.0
2023-11-22 12:45:00,44.38,44.39,44.33,44.34,31988.0,42.1686,42.1781,42.1211,42.1306,31988.0
2023-11-22 12:50:00,44.33,44.34,44.29,44.3,112292.0,42.1211,42.1306,42.0831,42.0926,112292.0
2023-11-22 12:55:00,44.29,44.29,44.22,44.25,147845.0,42.0831,42.0831,42.0165,42.045,147845.0
2023-11-22 13:00:00,44.25,44.29,44.24,44.27,137427.0,42.045,42.0831,42.0355,42.064,137427.0
2023-11-22 13:05:00,44.27,44.29,44.24,44.25,89875.0,42.064,42.0831,42.0355,42.045,89875.0
2023-11-22 13:10:00,44.25,44.26,44.16,44.22,215765.0,42.045,42.0545,41.9595,42.0165,215765.0
2023-11-22 13:15:00,44.22,44.26,44.21,44.25,116575.0,42.0165,42.0545,42.007,42.045,116575.0
2023-11-22 13:20:00,44.25,44.27,44.24,44.26,54511.0,42.045,42.064,42.0355,42.0545,54511.0
2023-11-22 13:25:00,44.26,44.26,44.23,44.23,15274.0,42.0545,42.0545,42.026,42.026,15274.0
2023-11-22 13:30:00,44.24,44.25,44.21,44.24,27377.0,42.0355,42.045,42.007,42.0355,27377.0
2023-11-22 13:35:00,44.25,44.27,44.23,44.25,82342.0,42.045,42.064,42.026,42.045,82342.0
2023-11-22 13:40:00,44.26,44.3,44.25,44.27,171004.0,42.0545,42.0926,42.045,42.064,171004.0
2023-11-22 13:45:00,44.26,44.33,44.25,44.31,151461.0,42.0545,42.1211,42.045,42.1021,151461.0
2023-11-22 13:50:00,44.3,44.33,44.29,44.3,30036.0,42.0926,42.1211,42.0831,42.0926,30036.0
2023-11-22 13:55:00,44.3,44.31,44.24,44.26,45798.0,42.0926,42.1021,42.0355,42.0545,45798.0
2023-11-22 14:00:00,44.26,44.29,44.25,44.27,25142.0,42.0545,42.0831,42.045,42.064,25142.0
2023-11-22 14:05:00,44.27,44.28,44.23,44.24,31470.0,42.064,42.0735,42.026,42.0355,31470.0
2023-11-22 14:10:00,44.24,44.24,44.17,44.19,51385.0,42.0355,42.0355,41.969,41.988,51385.0
2023-11-22 14:15:00,44.19,44.23,44.17,44.2,56385.0,41.988,42.026,41.969,41.9975,56385.0
2023-11-22 14:20:00,44.2,44.2,44.16,44.17,41813.0,41.9975,41.9975,41.9595,41.969,41813.0
2023-11-22 14:25:00,44.18,44.2,44.17,44.2,27138.0,41.9785,41.9975,41.969,41.9975,27138.0
2023-11-22 14:30:00,44.2,44.22,44.15,44.16,64387.0,41.9975,42.0165,41.95,41.9595,64387.0
2023-11-22 14:35:00,44.16,44.17,44.08,44.08,71330.0,41.9595,41.969,41.8835,41.8835,71330.0
2023-11-22 14:40:00,44.08,44.13,44.06,44.13,74114.0,41.8835,41.931,41.8645,41.931,74114.0
2023-11-22 14:45:00,44.13,44.17,44.12,44.17,52611.0,41.931,41.969,41.9215,41.969,52611.0
2023-11-22 14:50:00,44.17,44.22,44.16,44.19,55182.0,41.969,42.0165,41.9595,41.988,55182.0
2023-11-22 14:55:00,44.19,44.22,44.16,44.17,84284.0,41.988,42.0165,41.9595,41.969,84284.0
2023-11-22 15:00:00,44.17,44.25,44.16,44.25,166801.0,41.969,42.045,41.9595,42.045,166801.0
2023-11-22 15:05:00,44.24,44.27,44.21,44.24,192062.0,42.0355,42.064,42.007,42.0355,192062.0
2023-11-22 15:10:00,44.24,44.27,44.21,44.25,62724.0,42.0355,42.064,42.007,42.045,62724.0
2023-11-22 15:15:00,44.25,44.28,44.24,44.27,83505.0,42.045,42.0735,42.0355,42.064,83505.0
2023-11-22 15:20:00,44.27,44.29,44.24,44.29,79402.0,42.064,42.0831,42.0355,42.0831,79402.0
2023-11-22 15:25:00,44.29,44.33,44.27,44.33,74722.0,42.0831,42.1211,42.064,42.1211,74722.0
2023-11-22 15:30:00,44.33,44.36,44.3,44.34,111025.0,42.1211,42.1496,42.0926,42.1306,111025.0
2023-11-22 15:35:00,44.34,44.34,44.31,44.34,73173.0,42.1306,42.1306,42.1021,42.1306,73173.0
2023-11-22 15:40:00,44.34,44.35,44.32,44.33,79198.0,42.1306,42.1401,42.1116,42.1211,79198.0
2023-11-22 15:45:00,44.33,44.33,44.3,44.31,101517.0,42.1211,42.1211,42.0926,42.1021,101517.0
2023-11-22 15:50:00,44.3,44.35,44.3,44.32,280855.0,42.0926,42.1401,42.0926,42.1116,280855.0
2023-11-22 15:55:00,44.32,44.36,44.32,44.34,357147.0,42.1116,42.1496,42.1116,42.1306,357147.0
2023-11-24 09:30:00,44.35,44.59,44.21,44.22,472814.0,42.1401,42.3681,42.007,42.0165,472814.0
2023-11-24 09:35:00,44.21,44.28,44.1,44.26,211002.0,42.007,42.0735,41.9025,42.0545,211002.0
2023-11-24 09:40:00,44.25,44.5,44.25,44.45,207926.0,42.045,42.2826,42.045,42.2351,207926.0
2023-11-24 09:45:00,44.45,44.45,44.25,44.37,203542.0,42.2351,42.2351,42.045,42.1591,203542.0
2023-11-24 09:50:00,44.38,44.44,44.38,44.42,43926.0,42.1686,42.2256,42.1686,42.2066,43926.0
2023-11-24 09:55:00,44.42,44.46,44.36,44.41,46696.0,42.2066,42.2446,42.1496,42.1971,46696.0
2023-11-24 10:00:00,44.41,44.52,44.38,44.49,74335.0,42.1971,42.3016,42.1686,42.2731,74335.0
2023-11-24 10:05:00,44.49,44.52,44.41,44.41,63725.0,42.2731,42.3016,42.1971,42.1971,63725.0
2023-11-24 10:10:00,44.43,44.43,44.37,44.39,71531.0,42.2161,42.2161,42.1591,42.1781,71531.0
2023-11-24 10:15:00,44.4,44.44,44.35,44.38,55351.0,42.1876,42.2256,42.1401,42.1686,55351.0
2023-11-24 10:20:00,44.38,44.45,44.37,44.45,73224.0,42.1686,42.2351,42.1591,42.2351,73224.0
2023-11-24 10:25:00,44.45,44.54,44.44,44.53,79058.0,42.2351,42.3206,42.2256,42.3111,79058.0
2023-11-24 10:30:00,44.53,44.57,44.51,44.53,45834.0,42.3111,42.3491,42.2921,42.3111,45834.0
2023-11-24 10:35:00,44.53,44.58,44.51,44.53,76936.0,42.3111,42.3586,42.2921,42.3111,76936.0
2023-11-24 10:40:00,44.52,44.54,44.39,44.43,114612.0,42.3016,42.3206,42.1781,42.2161,114612.0
2023-11-24 10:45:00,44.43,44.46,44.38,44.44,61477.0,42.2161,42.2446,42.1686,42.2256,61477.0
2023-11-24 10:50:00,44.44,44.48,44.4,44.47,108659.0,42.2256,42.2636,42.1876,42.2541,108659.0
2023-11-24 10:55:00,44.47,44.52,44.45,44.49,50274.0,42.2541,42.3016,42.2351,42.2731,50274.0
2023-11-24 11:00:00,44.48,44.49,44.42,44.44,47515.0,42.2636,42.2731,42.2066,42.2256,47515.0
2023-11-24 11:05:00,44.44,44.44,44.35,44.37,42420.0,42.2256,42.2256,42.1401,42.1591,42420.0
2023-11-24 11:10:00,44.37,44.42,44.37,44.4,25353.0,42.1591,42.2066,42.1591,42.1876,25353.0
2023-11-24 11:15:00,44.4,44.41,44.32,44.35,52252.0,42.1876,42.1971,42.1116,42.1401,52252.0
2023-11-24 11:20:00,44.35,44.36,44.27,44.27,35051.0,42.1401,42.1496,42.064,42.064,35051.0
2023-11-24 11:25:00,44.28,44.31,44.23,44.29,50575.0,42.0735,42.1021,42.026,42.0831,50575.0
2023-11-24 11:30:00,44.3,44.34,44.29,44.31,44800.0,42.0926,42.1306,42.0831,42.1021,44800.0
2023-11-24 11:35:00,44.3,44.31,44.26,44.29,43276.0,42.0926,42.1021,42.0545,42.0831,43276.0
2023-11-24 11:40:00,44.29,44.31,44.24,44.25,52569.0,42.0831,42.1021,42.0355,42.045,52569.0
2023-11-24 11:45:00,44.25,44.25,44.2,44.2,29811.0,42.045,42.045,41.9975,41.9975,29811.0
2023-11-24 11:50:00,44.21,44.24,44.2,44.21,18468.0,42.007,42.0355,41.9975,42.007,18468.0
2023-11-24 11:55:00,44.21,44.25,44.2,44.22,29142.0,42.007,42.045,41.9975,42.0165,29142.0
2023-11-24 12:00:00,44.23,44.29,44.22,44.28,38920.0,42.026,42.0831,42.0165,42.0735,38920.0
2023-11-24 12:05:00,44.27,44.31,44.22,44.29,32554.0,42.064,42.1021,42.0165,42.0831,32554.0
2023-11-24 12:10:00,44.29,44.32,44.27,44.3,36411.0,42.0831,42.1116,42.064,42.0926,36411.0
2023-11-24 12:15:00,44.3,44.35,44.29,44.34,32101.0,42.0926,42.1401,42.0831,42.1306,32101.0
2023-11-24 12:20:00,44.34,44.35,44.31,44.33,24095.0,42.1306,42.1401,42.1021,42.1211,24095.0
2023-11-24 12:25:00,44.34,44.38,44.32,44.33,52181.0,42.1306,42.1686,42.1116,42.1211,52181.0
2023-11-24 12:30:00,44.32,44.41,44.31,44.41,51470.0,42.1116,42.1971,42.1021,42.1971,51470.0
2023-11-24 12:35:00,44.41,44.43,44.36,44.41,59872.0,42.1971,42.2161,42.1496,42.1971,59872.0
2023-11-24 12:40:00,44.41,44.44,44.38,44.41,43395.0,42.1971,42.2256,42.1686,42.1971,43395.0
2023-11-24 12:45:00,44.41,44.46,44.39,44.41,113829.0,42.1971,42.2446,42.1781,42.1971,113829.0
2023-11-24 12:50:00,44.41,44.44,44.34,44.37,331734.0,42.1971,42.2256,42.1306,42.1591,331734.0
2023-11-24 12:55:00,44.37,44.42,44.34,44.41,417557.0,42.1591,42.2066,42.1306,42.1971,417557.0
2023-11-27 09:30:00,44.08,44.27,43.82,43.97,439524.0,41.8835,42.064,41.6365,41.779,439524.0
2023-11-27 09:35:00,43.98,44.05,43.92,43.94,218236.0,41.7885,41.855,41.7315,41.7505,218236.0
2023-11-27 09:40:00,43.94,43.96,43.74,43.77,180556.0,41.7505,41.7695,41.5605,41.589,180556.0
2023-11-27 09:45:00,43.77,44.0,43.77,43.97,336982.0,41.589,41.8075,41.589,41.779,336982.0
2023-11-27 09:50:00,43.97,44.03,43.89,43.93,126068.0,41.779,41.836,41.703,41.741,126068.0
2023-11-27 09:55:00,43.94,44.06,43.91,43.98,115947.0,41.7505,41.8645,41.722,41.7885,115947.0
2023-11-27 10:00:00,43.98,44.05,43.94,44.05,100214.0,41.7885,41.855,41.7505,41.855,100214.0
2023-11-27 10:05:00,44.05,44.14,44.03,44.08,104541.0,41.855,41.9405,41.836,41.8835,104541.0
2023-11-27 10:10:00,44.09,44.13,44.07,44.12,95743.0,41.893,41.931,41.874,41.9215,95743.0
2023-11-27 10:15:00,44.12,44.14,43.96,43.97,87894.0,41.9215,41.9405,41.7695,41.779,87894.0
2023-11-27 10:20:00,43.96,44.07,43.96,44.04,67461.0,41.7695,41.874,41.7695,41.8455,67461.0
2023-11-27 10:25:00,44.03,44.13,44.03,44.09,69054.0,41.836,41.931,41.836,41.893,69054.0
2023-11-27 10:30:00,44.09,44.15,44.06,44.07,115062.0,41.893,41.95,41.8645,41.874,115062.0
2023-11-27 10:35:00,44.07,44.13,44.05,44.06,77028.0,41.874,41.931,41.855,41.8645,77028.0
2023-11-27 10:40:00,44.06,44.16,44.03,44.12,109759.0,41.8645,41.9595,41.836,41.9215,109759.0
2023-11-27 10:45:00,44.12,44.12,44.07,44.09,151806.0,41.9215,41.9215,41.874,41.893,151806.0
2023-11-27 10:50:00,44.09,44.14,44.03,44.05,73015.0,41.893,41.9405,41.836,41.855,73015.0
2023-11-27 10:55:00,44.05,44.08,44.04,44.06,53268.0,41.855,41.8835,41.8455,41.8645,53268.0
2023-11-27 11:00:00,44.05,44.05,43.98,44.03,195375.0,41.855,41.855,41.7885,41.836,195375.0
2023-11-27 11:05:00,44.03,44.1,44.03,44.09,65670.0,41.836,41.9025,41.836,41.893,65670.0
2023-11-27 11:10:00,44.09,44.14,44.06,44.07,85515.0,41.893,41.9405,41.8645,41.874,85515.0
2023-11-27 11:15:00,44.07,44.11,44.03,44.1,39781.0,41.874,41.912,41.836,41.9025,39781.0
2023-11-27 11:20:00,44.1,44.11,44.07,44.08,54381.0,41.9025,41.912,41.874,41.8835,54381.0
2023-11-27 11:25:00,44.08,44.13,44.08,44.13,58527.0,41.8835,41.931,41.8835,41.931,58527.0
2023-11-27 11:30:00,44.13,44.13,44.07,44.09,23748.0,41.931,41.931,41.874,41.893,23748.0
2023-11-27 11:35:00,44.09,44.12,44.07,44.08,57470.0,41.893,41.9215,41.874,41.8835,57470.0
2023-11-27 11:40:00,44.08,44.1,44.02,44.04,68680.0,41.8835,41.9025,41.8265,41.8455,68680.0
2023-11-27 11:45:00,44.04,44.05,43.97,44.05,146541.0,41.8455,41.855,41.779,41.855,146541.0
2023-11-27 11:50:00,44.04,44.05,43.99,44.01,81790.0,41.8455,41.855,41.798,41.817,81790.0
2023-11-27 11:55:00,44.02,44.04,43.91,43.93,73715.0,41.8265,41.8455,41.722,41.741,73715.0
2023-11-27 12:00:00,43.92,43.92,43.87,43.9,43095.0,41.7315,41.7315,41.684,41.7125,43095.0
2023-11-27 12:05:00,43.89,43.91,43.85,43.88,58111.0,41.703,41.722,41.665,41.6935,58111.0
2023-11-27 12:10:00,43.88,43.92,43.86,43.91,50328.0,41.6935,41.7315,41.6745,41.722,50328.0
2023-11-27 12:15:00,43.91,43.93,43.86,43.89,65196.0,41.722,41.741,41.6745,41.703,65196.0
2023-11-27 12:20:00,43.89,43.94,43.89,43.93,56316.0,41.703,41.7505,41.703,41.741,56316.0
2023-11-27 12:25:00,43.92,43.93,43.88,43.92,46855.0,41.7315,41.741,41.6935,41.7315,46855.0
2023-11-27 12:30:00,43.91,43.97,43.9,43.97,65018.0,41.722,41.779,41.7125,41.779,65018.0
2023-11-27 12:35:00,43.97,44.02,43.96,43.98,90580.0,41.779,41.8265,41.7695,41.7885,90580.0
2023-11-27 12:40:00,43.98,44.0,43.96,43.97,38865.0,41.7885,41.8075,41.7695,41.779,38865.0
2023-11-27 12:45:00,43.97,44.0,43.95,44.0,398818.0,41.779,41.8075,41.76,41.8075,398818.0
2023-11-27 12:50:00,44.01,44.01,43.91,43.94,104968.0,41.817,41.817,41.722,41.7505,104968.0
2023-11-27 12:55:00,43.95,43.96,43.92,43.94,80630.0,41.76,41.7695,41.7315,41.7505,80630.0
2023-11-27 13:00:00,43.93,43.95,43.89,43.89,151128.0,41.741,41.76,41.703,41.703,151128.0
2023-11-27 13:05:00,43.9,43.92,43.87,43.9,94168.0,41.7125,41.7315,41.684,41.7125,94168.0
2023-11-27 13:10:00,43.9,43.91,43.88,43.89,96737.0,41.7125,41.722,41.6935,41.703,96737.0
2023-11-27 13:15:00,43.89,43.98,43.89,43.97,70172.0,41.703,41.7885,41.703,41.779,70172.0
2023-11-27 13:20:00,43.96,43.97,43.91,43.93,57410.0,41.7695,41.779,41.722,41.741,57410.0
2023-11-27 13:25:00,43.93,43.93,43.88,43.89,39493.0,41.741,41.741,41.6935,41.703,39493.0
2023-11-27 13:30:00,43.89,43.97,43.88,43.97,37213.0,41.703,41.779,41.6935,41.779,37213.0
2023-11-27 13:35:00,43.96,43.97,43.94,43.95,34594.0,41.7695,41.779,41.7505,41.76,34594.0
2023-11-27 13:40:00,43.95,43.96,43.93,43.96,30927.0,41.76,41.7695,41.741,41.7695,30927.0
2023-11-27 13:45:00,43.96,43.98,43.95,43.97,35378.0,41.7695,41.7885,41.76,41.779,35378.0
2023-11-27 13:50:00,43.97,43.99,43.95,43.98,39684.0,41.779,41.798,41.76,41.7885,39684.0
2023-11-27 13:55:00,43.99,44.01,43.99,44.01,32890.0,41.798,41.817,41.798,41.817,32890.0
2023-11-27 14:00:00,44.02,44.06,44.01,44.04,44102.0,41.8265,41.8645,41.817,41.8455,44102.0
2023-11-27 14:05:00,44.04,44.05,43.99,44.01,48691.0,41.8455,41.855,41.798,41.817,48691.0
2023-11-27 14:10:00,44.01,44.04,44.0,44.02,38138.0,41.817,41.8455,41.8075,41.8265,38138.0
2023-11-27 14:15:00,44.02,44.03,43.99,43.99,21465.0,41.8265,41.836,41.798,41.798,21465.0
2023-11-27 14:20:00,43.99,44.02,43.99,44.0,35563.0,41.798,41.8265,41.798,41.8075,35563.0
2023-11-27 14:25:00,44.0,44.01,43.97,43.98,26547.0,41.8075,41.817,41.779,41.7885,26547.0
2023-11-27 14:30:00,43.99,44.01,43.98,44.0,36400.0,41.798,41.817,41.7885,41.8075,36400.0
2023-11-27 14:35:00,43.99,44.03,43.99,44.02,53941.0,41.798,41.836,41.798,41.8265,53941.0
2023-11-27 14:40:00,44.02,44.08,44.0,44.04,74919.0,41.8265,41.8835,41.8075,41.8455,74919.0
2023-11-27 14:45:00,44.04,44.07,44.02,44.06,47697.0,41.8455,41.874,41.8265,41.8645,47697.0
2023-11-27 14:50:00,44.07,44.07,44.03,44.04,23716.0,41.874,41.874,41.836,41.8455,23716.0
2023-11-27 14:55:00,44.03,44.03,44.0,44.03,59434.0,41.836,41.836,41.8075,41.836,59434.0
2023-11-27 15:00:00,44.03,44.05,44.01,44.02,36981.0,41.836,41.855,41.817,41.8265,36981.0
2023-11-27 15:05:00,44.02,44.09,44.01,44.09,79176.0,41.8265,41.893,41.817,41.893,79176.0
2023-11-27 15:10:00,44.09,44.1,44.06,44.07,63419.0,41.893,41.9025,41.8645,41.874,63419.0
2023-11-27 15:15:00,44.07,44.12,44.06,44.11,140814.0,41.874,41.9215,41.8645,41.912,140814.0
2023-11-27 15:20:00,44.11,44.15,44.1,44.13,153815.0,41.912,41.95,41.9025,41.931,153815.0
2023-11-27 15:25:00,44.13,44.14,44.1,44.12,87985.0,41.931,41.9405,41.9025,41.9215,87985.0
2023-11-27 15:30:00,44.12,44.13,44.08,44.11,83444.0,41.9215,41.931,41.8835,41.912,83444.0
2023-11-27 15:35:00,44.11,44.19,44.1,44.16,135543.0,41.912,41.988,41.9025,41.9595,135543.0
2023-11-27 15:40:00,44.16,44.2,44.15,44.16,135137.0,41.9595,41.9975,41.95,41.9595,135137.0
2023-11-27 15:45:00,44.16,44.18,44.13,44.15,177347.0,41.9595,41.9785,41.931,41.95,177347.0
2023-11-27 15:50:00,44.16,44.19,44.12,44.14,285697.0,41.9595,41.988,41.9215,41.9405,285697.0
2023-11-27 15:55:00,44.14,44.14,44.1,44.11,444817.0,41.9405,41.9405,41.9025,41.912,444817.0
2023-11-28 09:30:00,44.06,44.18,43.6,43.7,614633.0,41.8645,41.9785,41.4274,41.5225,614633.0
2023-11-28 09:35:00,43.71,43.79,43.6,43.64,247459.0,41.532,41.608,41.4274,41.4654,247459.0
2023-11-28 09:40:00,43.64,43.65,43.51,43.62,183635.0,41.4654,41.4749,41.3419,41.4464,183635.0
2023-11-28 09:45:00,43.62,43.76,43.61,43.65,158276.0,41.4464,41.5795,41.4369,41.4749,158276.0
2023-11-28 09:50:00,43.65,43.72,43.64,43.69,71976.0,41.4749,41.5415,41.4654,41.5129,71976.0
2023-11-28 09:55:00,43.69,43.71,43.66,43.69,78649.0,41.5129,41.532,41.4844,41.5129,78649.0
2023-11-28 10:00:00,43.69,43.69,43.57,43.61,101979.0,41.5129,41.5129,41.3989,41.4369,101979.0
2023-11-28 10:05:00,43.62,43.7,43.62,43.65,59808.0,41.4464,41.5225,41.4464,41.4749,59808.0
2023-11-28 10:10:00,43.65,43.71,43.64,43.68,73894.0,41.4749,41.532,41.4654,41.5034,73894.0
2023-11-28 10:15:00,43.67,43.82,43.67,43.82,148510.0,41.4939,41.6365,41.4939,41.6365,148510.0
2023-11-28 10:20:00,43.83,43.87,43.79,43.83,58089.0,41.646,41.684,41.608,41.646,58089.0
2023-11-28 10:25:00,43.84,43.86,43.79,43.8,80085.0,41.6555,41.6745,41.608,41.6175,80085.0
2023-11-28 10:30:00,43.8,43.84,43.75,43.76,62544.0,41.6175,41.6555,41.57,41.5795,62544.0
2023-11-28 10:35:00,43.76,43.84,43.74,43.78,57812.0,41.5795,41.6555,41.5605,41.5985,57812.0
2023-11-28 10:40:00,43.78,43.96,43.77,43.96,185070.0,41.5985,41.7695,41.589,41.7695,185070.0
2023-11-28 10:45:00,43.96,43.96,43.89,43.9,167892.0,41.7695,41.7695,41.703,41.7125,167892.0
2023-11-28 10:50:00,43.9,44.05,43.88,44.04,216236.0,41.7125,41.855,41.6935,41.8455,216236.0
2023-11-28 10:55:00,44.04,44.14,44.04,44.14,315549.0,41.8455,41.9405,41.8455,41.9405,315549.0
2023-11-28 11:00:00,44.14,44.19,44.13,44.14,244214.0,41.9405,41.988,41.931,41.9405,244214.0
2023-11-28 11:05:00,44.14,44.14,44.03,44.05,134704.0,41.9405,41.9405,41.836,41.855,134704.0
2023-11-28 11:10:00,44.04,44.05,43.95,44.02,176056.0,41.8455,41.855,41.76,41.8265,176056.0
2023-11-28 11:15:00,44.01,44.02,43.97,43.99,116314.0,41.817,41.8265,41.779,41.798,116314.0
2023-11-28 11:20:00,43.98,43.98,43.9,43.95,108867.0,41.7885,41.7885,41.7125,41.76,108867.0
2023-11-28 11:25:00,43.95,44.04,43.95,44.04,83470.0,41.76,41.8455,41.76,41.8455,83470.0
2023-11-28 11:30:00,44.04,44.13,44.03,44.13,63618.0,41.8455,41.931,41.836,41.931,63618.0
2023-11-28 11:35:00,44.13,44.14,44.03,44.07,89352.0,41.931,41.9405,41.836,41.874,89352.0
2023-11-28 11:40:00,44.06,44.14,44.05,44.1,139938.0,41.8645,41.9405,41.855,41.9025,139938.0
2023-11-28 11:45:00,44.09,44.13,44.08,44.12,48157.0,41.893,41.931,41.8835,41.9215,48157.0
2023-11-28 11:50:00,44.13,44.13,44.07,44.07,28072.0,41.931,41.931,41.874,41.874,28072.0
2023-11-28 11:55:00,44.08,44.13,44.07,44.12,66153.0,41.8835,41.931,41.874,41.9215,66153.0
2023-11-28 12:00:00,44.13,44.13,44.1,44.1,61387.0,41.931,41.931,41.9025,41.9025,61387.0
2023-11-28 12:05:00,44.09,44.13,44.08,44.11,69778.0,41.893,41.931,41.8835,41.912,69778.0
2023-11-28 12:10:00,44.11,44.14,44.05,44.06,38523.0,41.912,41.9405,41.855,41.8645,38523.0
2023-11-28 12:15:00,44.07,44.09,43.98,44.0,122302.0,41.874,41.893,41.7885,41.8075,122302.0
2023-11-28 12:20:00,44.0,44.09,43.99,44.08,51239.0,41.8075,41.893,41.798,41.8835,51239.0
2023-11-28 12:25:00,44.09,44.09,44.04,44.05,35235.0,41.893,41.893,41.8455,41.855,35235.0
2023-11-28 12:30:00,44.04,44.04,43.97,43.97,89753.0,41.8455,41.8455,41.779,41.779,89753.0
2023-11-28 12:35:00,43.97,43.98,43.94,43.96,76392.0,41.779,41.7885,41.7505,41.7695,76392.0
2023-11-28 12:40:00,43.95,43.97,43.92,43.94,26108.0,41.76,41.779,41.7315,41.7505,26108.0
2023-11-28 12:45:00,43.94,43.94,43.86,43.87,26885.0,41.7505,41.7505,41.6745,41.684,26885.0
2023-11-28 12:50:00,43.87,43.87,43.81,43.86,53482.0,41.684,41.684,41.627,41.6745,53482.0
2023-11-28 12:55:00,43.86,43.86,43.75,43.79,115094.0,41.6745,41.6745,41.57,41.608,115094.0
2023-11-28 13:00:00,43.78,43.78,43.66,43.73,250500.0,41.5985,41.5985,41.4844,41.551,250500.0
2023-11-28 13:05:00,43.75,43.82,43.74,43.8,71554.0,41.57,41.6365,41.5605,41.6175,71554.0
2023-11-28 13:10:00,43.79,43.8,43.74,43.76,62260.0,41.608,41.6175,41.5605,41.5795,62260.0
2023-11-28 13:15:00,43.75,43.79,43.72,43.79,41730.0,41.57,41.608,41.5415,41.608,41730.0
2023-11-28 13:20:00,43.78,43.8,43.75,43.75,22421.0,41.5985,41.6175,41.57,41.57,22421.0
2023-11-28 13:25:00,43.75,43.81,43.75,43.78,43817.0,41.57,41.627,41.57,41.5985,43817.0
2023-11-28 13:30:00,43.78,43.81,43.76,43.8,51045.0,41.5985,41.627,41.5795,41.6175,51045.0
2023-11-28 13:35:00,43.79,43.89,43.79,43.88,144496.0,41.608,41.703,41.608,41.6935,144496.0
2023-11-28 13:40:00,43.88,43.91,43.84,43.9,47672.0,41.6935,41.722,41.6555,41.7125,47672.0
2023-11-28 13:45:00,43.9,43.9,43.87,43.88,53540.0,41.7125,41.7125,41.684,41.6935,53540.0
2023-11-28 13:50:00,43.88,43.9,43.86,43.88,35257.0,41.6935,41.7125,41.6745,41.6935,35257.0
2023-11-28 13:55:00,43.87,43.87,43.8,43.83,66229.0,41.684,41.684,41.6175,41.646,66229.0
2023-11-28 14:00:00,43.84,43.86,43.82,43.83,52793.0,41.6555,41.6745,41.6365,41.646,52793.0
2023-11-28 14:05:00,43.84,43.85,43.8,43.81,36703.0,41.6555,41.665,41.6175,41.627,36703.0
2023-11-28 14:10:00,43.81,43.86,43.81,43.86,12733.0,41.627,41.6745,41.627,41.6745,12733.0
2023-11-28 14:15:00,43.86,43.91,43.85,43.87,19934.0,41.6745,41.722,41.665,41.684,19934.0
2023-11-28 14:20:00,43.86,43.89,43.83,43.86,36978.0,41.6745,41.703,41.646,41.6745,36978.0
2023-11-28 14:25:00,43.87,43.87,43.84,43.86,33293.0,41.684,41.684,41.6555,41.6745,33293.0
2023-11-28 14:30:00,43.86,43.87,43.8,43.87,160938.0,41.6745,41.684,41.6175,41.684,160938.0
2023-11-28 14:35:00,43.87,43.9,43.85,43.88,222095.0,41.684,41.7125,41.665,41.6935,222095.0
2023-11-28 14:40:00,43.88,43.89,43.86,43.87,25304.0,41.6935,41.703,41.6745,41.684,25304.0
2023-11-28 14:45:00,43.88,43.89,43.86,43.89,31287.0,41.6935,41.703,41.6745,41.703,31287.0
2023-11-28 14:50:00,43.9,43.92,43.89,43.91,73646.0,41.7125,41.7315,41.703,41.722,73646.0
2023-11-28 14:55:00,43.91,43.93,43.9,43.93,23090.0,41.722,41.741,41.7125,41.741,23090.0
2023-11-28 15:00:00,43.93,43.95,43.93,43.94,35628.0,41.741,41.76,41.741,41.7505,35628.0
2023-11-28 15:05:00,43.93,43.99,43.91,43.93,64484.0,41.741,41.798,41.722,41.741,64484.0
2023-11-28 15:10:00,43.93,43.97,43.93,43.96,38236.0,41.741,41.779,41.741,41.7695,38236.0
2023-11-28 15:15:00,43.96,44.0,43.95,44.0,86762.0,41.7695,41.8075,41.76,41.8075,86762.0
2023-11-28 15:20:00,44.0,44.01,43.94,44.0,90586.0,41.8075,41.817,41.7505,41.8075,90586.0
2023-11-28 15:25:00,43.99,44.03,43.97,44.02,47971.0,41.798,41.836,41.779,41.8265,47971.0
2023-11-28 15:30:00,44.03,44.04,43.97,44.0,87114.0,41.836,41.8455,41.779,41.8075,87114.0
2023-11-28 15:35:00,44.0,44.03,43.98,44.02,88679.0,41.8075,41.836,41.7885,41.8265,88679.0
2023-11-28 15:40:00,44.02,44.09,43.99,44.09,96818.0,41.8265,41.893,41.798,41.893,96818.0
2023-11-28 15:45:00,44.09,44.14,44.08,44.14,381288.0,41.893,41.9405,41.8835,41.9405,381288.0
2023-11-28 15:50:00,44.14,44.17,44.05,44.09,335672.0,41.9405,41.969,41.855,41.893,335672.0
2023-11-28 15:55:00,44.09,44.12,44.09,44.11,332619.0,41.893,41.9215,41.893,41.912,332619.0
2023-11-29 09:30:00,44.5,44.89,44.46,44.78,800088.0,42.2826,42.6532,42.2446,42.5486,800088.0
2023-11-29 09:35:00,44.79,44.89,44.6,44.89,411557.0,42.5581,42.6532,42.3776,42.6532,411557.0
2023-11-29 09:40:00,44.89,45.0,44.86,44.93,244455.0,42.6532,42.7577,42.6246,42.6912,244455.0
2023-11-29 09:45:00,44.95,45.15,44.92,45.11,288493.0,42.7102,42.9002,42.6817,42.8622,288493.0
2023-11-29 09:50:00,45.12,45.41,45.11,45.41,519595.0,42.8717,43.1472,42.8622,43.1472,519595.0
2023-11-29 09:55:00,45.41,45.52,45.4,45.46,529139.0,43.1472,43.2518,43.1377,43.1948,529139.0
2023-11-29 10:00:00,45.47,45.53,45.32,45.38,451306.0,43.2043,43.2613,43.0617,43.1187,451306.0
2023-11-29 10:05:00,45.39,45.49,45.25,45.46,882347.0,43.1282,43.2233,42.9952,43.1948,882347.0
2023-11-29 10:10:00,45.46,45.5,45.34,45.4,700276.0,43.1948,43.2328,43.0807,43.1377,700276.0
2023-11-29 10:15:00,45.41,45.48,45.38,45.47,203034.0,43.1472,43.2138,43.1187,43.2043,203034.0
2023-11-29 10:20:00,45.46,45.5,45.35,45.36,273984.0,43.1948,43.2328,43.0902,43.0997,273984.0
2023-11-29 10:25:00,45.36,45.54,45.35,45.5,163344.0,43.0997,43.2708,43.0902,43.2328,163344.0
2023-11-29 10:30:00,45.5,45.68,45.49,45.63,399290.0,43.2328,43.4038,43.2233,43.3563,399290.0
2023-11-29 10:35:00,45.63,45.68,45.59,45.63,560715.0,43.3563,43.4038,43.3183,43.3563,560715.0
2023-11-29 10:40:00,45.64,45.64,45.42,45.44,255763.0,43.3658,43.3658,43.1567,43.1757,255763.0
2023-11-29 10:45:00,45.44,45.46,45.34,45.36,175255.0,43.1757,43.1948,43.0807,43.0997,175255.0
2023-11-29 10:50:00,45.36,45.49,45.35,45.44,187408.0,43.0997,43.2233,43.0902,43.1757,187408.0
2023-11-29 10:55:00,45.45,45.51,45.42,45.44,138534.0,43.1852,43.2423,43.1567,43.1757,138534.0
2023-11-29 11:00:00,45.43,45.48,45.39,45.47,146706.0,43.1662,43.2138,43.1282,43.2043,146706.0
2023-11-29 11:05:00,45.47,45.5,45.39,45.41,412063.0,43.2043,43.2328,43.1282,43.1472,412063.0
2023-11-29 11:10:00,45.41,45.42,45.34,45.41,212826.0,43.1472,43.1567,43.0807,43.1472,212826.0
2023-11-29 11:15:00,45.4,45.42,45.35,45.41,119061.0,43.1377,43.1567,43.0902,43.1472,119061.0
2023-11-29 11:20:00,45.41,45.53,45.4,45.51,197754.0,43.1472,43.2613,43.1377,43.2423,197754.0
2023-11-29 11:25:00,45.5,45.53,45.42,45.42,123330.0,43.2328,43.2613,43.1567,43.1567,123330.0
2023-11-29 11:30:00,45.43,45.44,45.35,45.37,140724.0,43.1662,43.1757,43.0902,43.1092,140724.0
2023-11-29 11:35:00,45.38,45.49,45.36,45.48,166176.0,43.1187,43.2233,43.0997,43.2138,166176.0
2023-11-29 11:40:00,45.48,45.52,45.47,45.5,74060.0,43.2138,43.2518,43.2043,43.2328,74060.0
2023-11-29 11:45:00,45.5,45.52,45.47,45.51,124456.0,43.2328,43.2518,43.2043,43.2423,124456.0
2023-11-29 11:50:00,45.51,45.56,45.5,45.56,106356.0,43.2423,43.2898,43.2328,43.2898,106356.0
2023-11-29 11:55:00,45.55,45.56,45.49,45.51,100111.0,43.2803,43.2898,43.2233,43.2423,100111.0
2023-11-29 12:00:00,45.51,45.52,45.44,45.47,146789.0,43.2423,43.2518,43.1757,43.2043,146789.0
2023-11-29 12:05:00,45.47,45.51,45.47,45.49,129328.0,43.2043,43.2423,43.2043,43.2233,129328.0
2023-11-29 12:10:00,45.49,45.52,45.48,45.51,84901.0,43.2233,43.2518,43.2138,43.2423,84901.0
2023-11-29 12:15:00,45.51,45.53,45.46,45.53,115560.0,43.2423,43.2613,43.1948,43.2613,115560.0
2023-11-29 12:20:00,45.53,45.54,45.49,45.49,99587.0,43.2613,43.2708,43.2233,43.2233,99587.0
2023-11-29 12:25:00,45.5,45.51,45.45,45.51,88151.0,43.2328,43.2423,43.1852,43.2423,88151.0
2023-11-29 12:30:00,45.51,45.53,45.48,45.5,74887.0,43.2423,43.2613,43.2138,43.2328,74887.0
2023-11-29 12:35:00,45.5,45.52,45.48,45.51,51890.0,43.2328,43.2518,43.2138,43.2423,51890.0
2023-11-29 12:40:00,45.51,45.58,45.51,45.58,119987.0,43.2423,43.3088,43.2423,43.3088,119987.0
2023-11-29 12:45:00,45.59,45.62,45.57,45.57,108897.0,43.3183,43.3468,43.2993,43.2993,108897.0
2023-11-29 12:50:00,45.56,45.57,45.53,45.55,52309.0,43.2898,43.2993,43.2613,43.2803,52309.0
2023-11-29 12:55:00,45.55,45.57,45.51,45.56,40150.0,43.2803,43.2993,43.2423,43.2898,40150.0
2023-11-29 13:00:00,45.56,45.61,45.55,45.56,87302.0,43.2898,43.3373,43.2803,43.2898,87302.0
2023-11-29 13:05:00,45.57,45.59,45.56,45.59,40696.0,43.2993,43.3183,43.2898,43.3183,40696.0
2023-11-29 13:10:00,45.59,45.6,45.56,45.58,84816.0,43.3183,43.3278,43.2898,43.3088,84816.0
2023-11-29 13:15:00,45.58,45.59,45.55,45.57,74398.0,43.3088,43.3183,43.2803,43.2993,74398.0
2023-11-29 13:20:00,45.57,45.57,45.51,45.51,144714.0,43.2993,43.2993,43.2423,43.2423,144714.0
2023-11-29 13:25:00,45.51,45.56,45.5,45.56,110990.0,43.2423,43.2898,43.2328,43.2898,110990.0
2023-11-29 13:30:00,45.56,45.57,45.48,45.48,99669.0,43.2898,43.2993,43.2138,43.2138,99669.0
2023-11-29 13:35:00,45.49,45.53,45.47,45.5,78848.0,43.2233,43.2613,43.2043,43.2328,78848.0
2023-11-29 13:40:00,45.5,45.5,45.45,45.47,74997.0,43.2328,43.2328,43.1852,43.2043,74997.0
2023-11-29 13:45:00,45.47,45.48,45.43,45.46,109515.0,43.2043,43.2138,43.1662,43.1948,109515.0
2023-11-29 13:50:00,45.46,45.5,45.42,45.45,108406.0,43.1948,43.2328,43.1567,43.1852,108406.0
2023-11-29 13:55:00,45.45,45.47,45.42,45.44,77655.0,43.1852,43.2043,43.1567,43.1757,77655.0
2023-11-29 14:00:00,45.44,45.49,45.41,45.48,93566.0,43.1757,43.2233,43.1472,43.2138,93566.0
2023-11-29 14:05:00,45.49,45.55,45.49,45.52,46245.0,43.2233,43.2803,43.2233,43.2518,46245.0
2023-11-29 14:10:00,45.53,45.6,45.52,45.56,102161.0,43.2613,43.3278,43.2518,43.2898,102161.0
2023-11-29 14:15:00,45.57,45.58,45.54,45.54,145685.0,43.2993,43.3088,43.2708,43.2708,145685.0
2023-11-29 14:20:00,45.54,45.57,45.54,45.55,78271.0,43.2708,43.2993,43.2708,43.2803,78271.0
2023-11-29 14:25:00,45.55,45.56,45.48,45.48,152001.0,43.2803,43.2898,43.2138,43.2138,152001.0
2023-11-29 14:30:00,45.48,45.49,45.43,45.46,157921.0,43.2138,43.2233,43.1662,43.1948,157921.0
2023-11-29 14:35:00,45.46,45.46,45.38,45.4,118599.0,43.1948,43.1948,43.1187,43.1377,118599.0
2023-11-29 14:40:00,45.41,45.43,45.36,45.39,171039.0,43.1472,43.1662,43.0997,43.1282,171039.0
2023-11-29 14:45:00,45.39,45.43,45.37,45.39,70705.0,43.1282,43.1662,43.1092,43.1282,70705.0
2023-11-29 14:50:00,45.4,45.4,45.36,45.4,120158.0,43.1377,43.1377,43.0997,43.1377,120158.0
2023-11-29 14:55:00,45.4,45.4,45.34,45.37,155603.0,43.1377,43.1377,43.0807,43.1092,155603.0
2023-11-29 15:00:00,45.35,45.35,45.28,45.28,169152.0,43.0902,43.0902,43.0237,43.0237,169152.0
2023-11-29 15:05:00,45.29,45.3,45.25,45.27,126911.0,43.0332,43.0427,42.9952,43.0142,126911.0
2023-11-29 15:10:00,45.28,45.3,45.26,45.28,100927.0,43.0237,43.0427,43.0047,43.0237,100927.0
2023-11-29 15:15:00,45.27,45.28,45.21,45.25,132027.0,43.0142,43.0237,42.9572,42.9952,132027.0
2023-11-29 15:20:00,45.25,45.25,45.15,45.15,149182.0,42.9952,42.9952,42.9002,42.9002,149182.0
2023-11-29 15:25:00,45.16,45.18,45.12,45.18,222655.0,42.9097,42.9287,42.8717,42.9287,222655.0
2023-11-29 15:30:00,45.16,45.21,45.16,45.17,172156.0,42.9097,42.9572,42.9097,42.9192,172156.0
2023-11-29 15:35:00,45.16,45.19,45.12,45.13,205643.0,42.9097,42.9382,42.8717,42.8812,205643.0
2023-11-29 15:40:00,45.13,45.19,45.13,45.18,228661.0,42.8812,42.9382,42.8812,42.9287,228661.0
2023-11-29 15:45:00,45.18,45.18,45.1,45.16,226222.0,42.9287,42.9287,42.8527,42.9097,226222.0
2023-11-29 15:50:00,45.15,45.15,45.06,45.09,444714.0,42.9002,42.9002,42.8147,42.8432,444714.0
2023-11-29 15:55:00,45.09,45.11,45.03,45.05,1400913.0,42.8432,42.8622,42.7862,42.8052,1400913.0
2023-11-30 09:30:00,45.17,45.41,44.79,44.82,681214.0,42.9192,43.1472,42.5581,42.5866,681214.0
2023-11-30 09:35:00,44.82,45.08,44.78,44.96,342545.0,42.5866,42.8337,42.5486,42.7197,342545.0
2023-11-30 09:40:00,44.96,45.09,44.9,45.06,247718.0,42.7197,42.8432,42.6627,42.8147,247718.0
2023-11-30 09:45:00,45.05,45.18,45.01,45.15,151568.0,42.8052,42.9287,42.7672,42.9002,151568.0
2023-11-30 09:50:00,45.16,45.47,45.15,45.41,354905.0,42.9097,43.2043,42.9002,43.1472,354905.0
2023-11-30 09:55:00,45.41,45.52,45.39,45.52,240312.0,43.1472,43.2518,43.1282,43.2518,240312.0
2023-11-30 10:00:00,45.52,45.55,45.32,45.33,218472.0,43.2518,43.2803,43.0617,43.0712,218472.0
2023-11-30 10:05:00,45.32,45.39,45.28,45.36,293376.0,43.0617,43.1282,43.0237,43.0997,293376.0
2023-11-30 10:10:00,45.36,45.43,45.33,45.4,118068.0,43.0997,43.1662,43.0712,43.1377,118068.0
2023-11-30 10:15:00,45.39,45.39,45.28,45.29,116836.0,43.1282,43.1282,43.0237,43.0332,116836.0
2023-11-30 10:20:00,45.29,45.4,45.28,45.37,117141.0,43.0332,43.1377,43.0237,43.1092,117141.0
2023-11-30 10:25:00,45.38,45.43,45.36,45.42,79781.0,43.1187,43.1662,43.0997,43.1567,79781.0
2023-11-30 10:30:00,45.42,45.43,45.35,45.41,69447.0,43.1567,43.1662,43.0902,43.1472,69447.0
2023-11-30 10:35:00,45.41,45.42,45.2,45.24,85376.0,43.1472,43.1567,42.9477,42.9857,85376.0
2023-11-30 10:40:00,45.24,45.3,45.21,45.29,55231.0,42.9857,43.0427,42.9572,43.0332,55231.0
2023-11-30 10:45:00,45.28,45.28,45.16,45.18,84291.0,43.0237,43.0237,42.9097,42.9287,84291.0
2023-11-30 10:50:00,45.18,45.28,45.15,45.24,60934.0,42.9287,43.0237,42.9002,42.9857,60934.0
2023-11-30 10:55:00,45.25,45.38,45.25,45.36,156159.0,42.9952,43.1187,42.9952,43.0997,156159.0
2023-11-30 11:00:00,45.37,45.51,45.35,45.46,188000.0,43.1092,43.2423,43.0902,43.1948,188000.0
2023-11-30 11:05:00,45.46,45.5,45.41,45.43,184833.0,43.1948,43.2328,43.1472,43.1662,184833.0
2023-11-30 11:10:00,45.43,45.48,45.4,45.42,88638.0,43.1662,43.2138,43.1377,43.1567,88638.0
2023-11-30 11:15:00,45.42,45.42,45.25,45.25,97104.0,43.1567,43.1567,42.9952,42.9952,97104.0
2023-11-30 11:20:00,45.25,45.33,45.23,45.33,98282.0,42.9952,43.0712,42.9762,43.0712,98282.0
2023-11-30 11:25:00,45.33,45.37,45.33,45.37,50315.0,43.0712,43.1092,43.0712,43.1092,50315.0
2023-11-30 11:30:00,45.36,45.44,45.33,45.38,81852.0,43.0997,43.1757,43.0712,43.1187,81852.0
2023-11-30 11:35:00,45.38,45.4,45.35,45.38,121851.0,43.1187,43.1377,43.0902,43.1187,121851.0
2023-11-30 11:40:00,45.38,45.41,45.32,45.39,508416.0,43.1187,43.1472,43.0617,43.1282,508416.0
2023-11-30 11:45:00,45.39,45.4,45.33,45.37,295797.0,43.1282,43.1377,43.0712,43.1092,295797.0
2023-11-30 11:50:00,45.37,45.38,45.32,45.34,136654.0,43.1092,43.1187,43.0617,43.0807,136654.0
2023-11-30 11:55:00,45.34,45.35,45.27,45.29,76535.0,43.0807,43.0902,43.0142,43.0332,76535.0
2023-11-30 12:00:00,45.29,45.34,45.27,45.32,100945.0,43.0332,43.0807,43.0142,43.0617,100945.0
2023-11-30 12:05:00,45.32,45.37,45.31,45.36,261716.0,43.0617,43.1092,43.0522,43.0997,261716.0
2023-11-30 12:10:00,45.36,45.37,45.3,45.31,165863.0,43.0997,43.1092,43.0427,43.0522,165863.0
2023-11-30 12:15:00,45.31,45.34,45.26,45.28,49026.0,43.0522,43.0807,43.0047,43.0237,49026.0
2023-11-30 12:20:00,45.27,45.27,45.23,45.24,96986.0,43.0142,43.0142,42.9762,42.9857,96986.0
2023-11-30 12:25:00,45.24,45.28,45.16,45.19,338251.0,42.9857,43.0237,42.9097,42.9382,338251.0
2023-11-30 12:30:00,45.19,45.21,45.14,45.2,105348.0,42.9382,42.9572,42.8907,42.9477,105348.0
2023-11-30 12:35:00,45.2,45.27,45.19,45.26,110893.0,42.9477,43.0142,42.9382,43.0047,110893.0
2023-11-30 12:40:00,45.26,45.29,45.21,45.29,168302.0,43.0047,43.0332,42.9572,43.0332,168302.0
2023-11-30 12:45:00,45.29,45.31,45.23,45.23,71096.0,43.0332,43.0522,42.9762,42.9762,71096.0
2023-11-30 12:50:00,45.24,45.28,45.21,45.28,158429.0,42.9857,43.0237,42.9572,43.0237,158429.0
2023-11-30 12:55:00,45.27,45.3,45.26,45.3,77101.0,43.0142,43.0427,43.0047,43.0427,77101.0
2023-11-30 13:00:00,45.3,45.3,45.26,45.29,45807.0,43.0427,43.0427,43.0047,43.0332,45807.0
2023-11-30 13:05:00,45.29,45.29,45.25,45.27,55226.0,43.0332,43.0332,42.9952,43.0142,55226.0
2023-11-30 13:10:00,45.27,45.35,45.26,45.34,51316.0,43.0142,43.0902,43.0047,43.0807,51316.0
2023-11-30 13:15:00,45.35,45.38,45.34,45.38,173847.0,43.0902,43.1187,43.0807,43.1187,173847.0
2023-11-30 13:20:00,45.38,45.41,45.37,45.39,68368.0,43.1187,43.1472,43.1092,43.1282,68368.0
2023-11-30 13:25:00,45.39,45.4,45.34,45.35,81767.0,43.1282,43.1377,43.0807,43.0902,81767.0
2023-11-30 13:30:00,45.35,45.39,45.31,45.39,56533.0,43.0902,43.1282,43.0522,43.1282,56533.0
2023-11-30 13:35:00,45.39,45.4,45.37,45.39,45829.0,43.1282,43.1377,43.1092,43.1282,45829.0
2023-11-30 13:40:00,45.39,45.4,45.33,45.33,32896.0,43.1282,43.1377,43.0712,43.0712,32896.0
2023-11-30 13:45:00,45.33,45.37,45.32,45.36,49880.0,43.0712,43.1092,43.0617,43.0997,49880.0
2023-11-30 13:50:00,45.36,45.36,45.3,45.33,38998.0,43.0997,43.0997,43.0427,43.0712,38998.0
2023-11-30 13:55:00,45.33,45.33,45.29,45.32,40594.0,43.0712,43.0712,43.0332,43.0617,40594.0
2023-11-30 14:00:00,45.31,45.33,45.29,45.31,54316.0,43.0522,43.0712,43.0332,43.0522,54316.0
2023-11-30 14:05:00,45.32,45.33,45.29,45.32,114349.0,43.0617,43.0712,43.0332,43.0617,114349.0
2023-11-30 14:10:00,45.32,45.36,45.3,45.35,279242.0,43.0617,43.0997,43.0427,43.0902,279242.0
2023-11-30 14:15:00,45.36,45.37,45.32,45.34,161631.0,43.0997,43.1092,43.0617,43.0807,161631.0
2023-11-30 14:20:00,45.34,45.34,45.3,45.32,27676.0,43.0807,43.0807,43.0427,43.0617,27676.0
2023-11-30 14:25:00,45.31,45.35,45.3,45.33,46458.0,43.0522,43.0902,43.0427,43.0712,46458.0
2023-11-30 14:30:00,45.33,45.34,45.29,45.32,46019.0,43.0712,43.0807,43.0332,43.0617,46019.0
2023-11-30 14:35:00,45.32,45.33,45.3,45.3,46354.0,43.0617,43.0712,43.0427,43.0427,46354.0
2023-11-30 14:40:00,45.3,45.32,45.27,45.31,78813.0,43.0427,43.0617,43.0142,43.0522,78813.0
2023-11-30 14:45:00,45.32,45.33,45.3,45.3,57342.0,43.0617,43.0712,43.0427,43.0427,57342.0
2023-11-30 14:50:00,45.31,45.34,45.29,45.3,51930.0,43.0522,43.0807,43.0332,43.0427,51930.0
2023-11-30 14:55:00,45.3,45.33,45.28,45.32,39919.0,43.0427,43.0712,43.0237,43.0617,39919.0
2023-11-30 15:00:00,45.33,45.33,45.3,45.3,37489.0,43.0712,43.0712,43.0427,43.0427,37489.0
2023-11-30 15:05:00,45.3,45.31,45.27,45.29,70348.0,43.0427,43.0522,43.0142,43.0332,70348.0
2023-11-30 15:10:00,45.29,45.33,45.27,45.31,72468.0,43.0332,43.0712,43.0142,43.0522,72468.0
2023-11-30 15:15:00,45.31,45.32,45.28,45.3,66553.0,43.0522,43.0617,43.0237,43.0427,66553.0
2023-11-30 15:20:00,45.3,45.31,45.26,45.27,57486.0,43.0427,43.0522,43.0047,43.0142,57486.0
2023-11-30 15:25:00,45.27,45.27,45.2,45.22,64073.0,43.0142,43.0142,42.9477,42.9667,64073.0
2023-11-30 15:30:00,45.22,45.23,45.19,45.2,70752.0,42.9667,42.9762,42.9382,42.9477,70752.0
2023-11-30 15:35:00,45.2,45.2,45.14,45.16,176581.0,42.9477,42.9477,42.8907,42.9097,176581.0
2023-11-30 15:40:00,45.16,45.18,45.1,45.13,259875.0,42.9097,42.9287,42.8527,42.8812,259875.0
2023-11-30 15:45:00,45.12,45.13,45.02,45.03,448053.0,42.8717,42.8812,42.7767,42.7862,448053.0
2023-11-30 15:50:00,45.02,45.05,44.95,44.97,652680.0,42.7767,42.8052,42.7102,42.7292,652680.0
2023-11-30 15:55:00,44.97,45.12,44.96,45.09,1091620.0,42.7292,42.8717,42.7197,42.8432,1091620.0
2023-12-01 09:30:00,44.87,45.0,44.65,44.98,394360.0,42.6342,42.7577,42.4251,42.7387,394360.0
2023-12-01 09:35:00,44.99,45.2,44.9,45.18,198733.0,42.7482,42.9477,42.6627,42.9287,198733.0
2023-12-01 09:40:00,45.18,45.2,44.99,45.07,151458.0,42.9287,42.9477,42.7482,42.8242,151458.0
2023-12-01 09:45:00,45.07,45.22,44.95,45.22,107390.0,42.8242,42.9667,42.7102,42.9667,107390.0
2023-12-01 09:50:00,45.22,45.31,45.18,45.28,166423.0,42.9667,43.0522,42.9287,43.0237,166423.0
2023-12-01 09:55:00,45.28,45.37,45.26,45.37,112589.0,43.0237,43.1092,43.0047,43.1092,112589.0
2023-12-01 10:00:00,45.37,45.51,45.36,45.5,178337.0,43.1092,43.2423,43.0997,43.2328,178337.0
2023-12-01 10:05:00,45.51,45.57,45.43,45.56,158718.0,43.2423,43.2993,43.1662,43.2898,158718.0
2023-12-01 10:10:00,45.57,45.65,45.47,45.52,399494.0,43.2993,43.3753,43.2043,43.2518,399494.0
2023-12-01 10:15:00,45.52,45.69,45.49,45.69,327145.0,43.2518,43.4133,43.2233,43.4133,327145.0
2023-12-01 10:20:00,45.69,45.84,45.67,45.83,345389.0,43.4133,43.5558,43.3943,43.5463,345389.0
2023-12-01 10:25:00,45.84,45.86,45.74,45.79,133177.0,43.5558,43.5748,43.4608,43.5083,133177.0
2023-12-01 10:30:00,45.8,45.86,45.7,45.73,193335.0,43.5178,43.5748,43.4228,43.4513,193335.0
2023-12-01 10:35:00,45.72,45.8,45.71,45.74,130996.0,43.4418,43.5178,43.4323,43.4608,130996.0
2023-12-01 10:40:00,45.74,45.77,45.66,45.68,88271.0,43.4608,43.4893,43.3848,43.4038,88271.0
2023-12-01 10:45:00,45.68,45.76,45.66,45.74,127345.0,43.4038,43.4798,43.3848,43.4608,127345.0
2023-12-01 10:50:00,45.74,45.8,45.72,45.8,166209.0,43.4608,43.5178,43.4418,43.5178,166209.0
2023-12-01 10:55:00,45.8,45.83,45.74,45.82,308066.0,43.5178,43.5463,43.4608,43.5368,308066.0
2023-12-01 11:00:00,45.82,45.82,45.57,45.66,249769.0,43.5368,43.5368,43.2993,43.3848,249769.0
2023-12-01 11:05:00,45.65,45.87,45.63,45.87,263671.0,43.3753,43.5843,43.3563,43.5843,263671.0
2023-12-01 11:10:00,45.87,46.01,45.86,46.0,569724.0,43.5843,43.7173,43.5748,43.7078,569724.0
2023-12-01 11:15:00,45.99,46.25,45.99,46.14,874371.0,43.6983,43.9454,43.6983,43.8409,874371.0
2023-12-01 11:20:00,46.14,46.27,46.1,46.19,666994.0,43.8409,43.9644,43.8029,43.8884,666994.0
2023-12-01 11:25:00,46.19,46.37,46.18,46.37,543814.0,43.8884,44.0594,43.8789,44.0594,543814.0
2023-12-01 11:30:00,46.37,46.44,46.27,46.43,288289.0,44.0594,44.1259,43.9644,44.1164,288289.0
2023-12-01 11:35:00,46.43,46.44,46.35,46.41,253403.0,44.1164,44.1259,44.0404,44.0974,253403.0
2023-12-01 11:40:00,46.41,46.6,46.37,46.6,579670.0,44.0974,44.2779,44.0594,44.2779,579670.0
2023-12-01 11:45:00,46.59,46.62,46.53,46.61,336846.0,44.2684,44.2969,44.2114,44.2874,336846.0
2023-12-01 11:50:00,46.61,46.75,46.59,46.71,529720.0,44.2874,44.4205,44.2684,44.3825,529720.0
2023-12-01 11:55:00,46.72,46.83,46.71,46.79,457183.0,44.392,44.4965,44.3825,44.4585,457183.0
2023-12-01 12:00:00,46.8,46.92,46.79,46.91,493540.0,44.468,44.582,44.4585,44.5725,493540.0
2023-12-01 12:05:00,46.9,47.01,46.87,46.94,404034.0,44.563,44.6675,44.5345,44.601,404034.0
2023-12-01 12:10:00,46.95,47.04,46.91,47.0,338389.0,44.6105,44.696,44.5725,44.658,338389.0
2023-12-01 12:15:00,47.0,47.03,46.85,46.91,484202.0,44.658,44.6865,44.5155,44.5725,484202.0
2023-12-01 12:20:00,46.91,47.07,46.86,47.07,533827.0,44.5725,44.7245,44.525,44.7245,533827.0
2023-12-01 12:25:00,47.07,47.11,47.04,47.07,255584.0,44.7245,44.7625,44.696,44.7245,255584.0
2023-12-01 12:30:00,47.07,47.15,47.03,47.09,379003.0,44.7245,44.8005,44.6865,44.7435,379003.0
2023-12-01 12:35:00,47.09,47.23,47.04,47.16,395622.0,44.7435,44.8766,44.696,44.81,395622.0
2023-12-01 12:40:00,47.16,47.32,47.14,47.32,594603.0,44.81,44.9621,44.791,44.9621,594603.0
2023-12-01 12:45:00,47.3,47.43,47.3,47.43,847439.0,44.9431,45.0666,44.9431,45.0666,847439.0
2023-12-01 12:50:00,47.42,47.53,47.4,47.5,569942.0,45.0571,45.1616,45.0381,45.1331,569942.0
2023-12-01 12:55:00,47.5,47.59,47.48,47.55,591107.0,45.1331,45.2186,45.1141,45.1806,591107.0
2023-12-01 13:00:00,47.55,47.59,47.45,47.48,505144.0,45.1806,45.2186,45.0856,45.1141,505144.0
2023-12-01 13:05:00,47.48,47.48,47.37,47.39,496662.0,45.1141,45.1141,45.0096,45.0286,496662.0
2023-12-01 13:10:00,47.38,47.39,47.25,47.27,380548.0,45.0191,45.0286,44.8956,44.9146,380548.0
2023-12-01 13:15:00,47.26,47.35,47.21,47.29,403497.0,44.9051,44.9906,44.8575,44.9336,403497.0
2023-12-01 13:20:00,47.3,47.3,47.23,47.28,339906.0,44.9431,44.9431,44.8766,44.9241,339906.0
2023-12-01 13:25:00,47.28,47.31,47.17,47.19,377593.0,44.9241,44.9526,44.8195,44.8385,377593.0
2023-12-01 13:30:00,47.2,47.3,47.18,47.26,359895.0,44.848,44.9431,44.829,44.9051,359895.0
2023-12-01 13:35:00,47.26,47.3,47.24,47.3,115432.0,44.9051,44.9431,44.8861,44.9431,115432.0
2023-12-01 13:40:00,47.3,47.3,47.2,47.24,211775.0,44.9431,44.9431,44.848,44.8861,211775.0
2023-12-01 13:45:00,47.24,47.28,47.22,47.23,164360.0,44.8861,44.9241,44.8671,44.8766,164360.0
2023-12-01 13:50:00,47.23,47.3,47.22,47.3,249347.0,44.8766,44.9431,44.8671,44.9431,249347.0
2023-12-01 13:55:00,47.3,47.34,47.26,47.27,188685.0,44.9431,44.9811,44.9051,44.9146,188685.0
2023-12-01 14:00:00,47.27,47.38,47.26,47.37,183860.0,44.9146,45.0191,44.9051,45.0096,183860.0
2023-12-01 14:05:00,47.37,47.42,47.35,47.36,187031.0,45.0096,45.0571,44.9906,45.0001,187031.0
2023-12-01 14:10:00,47.36,47.46,47.35,47.41,263579.0,45.0001,45.0951,44.9906,45.0476,263579.0
2023-12-01 14:15:00,47.4,47.44,47.36,47.36,122076.0,45.0381,45.0761,45.0001,45.0001,122076.0
2023-12-01 14:20:00,47.36,47.4,47.35,47.37,91529.0,45.0001,45.0381,44.9906,45.0096,91529.0
2023-12-01 14:25:00,47.37,47.37,47.26,47.36,222186.0,45.0096,45.0096,44.9051,45.0001,222186.0
2023-12-01 14:30:00,47.36,47.39,47.33,47.37,230228.0,45.0001,45.0286,44.9716,45.0096,230228.0
2023-12-01 14:35:00,47.36,47.39,47.29,47.32,114515.0,45.0001,45.0286,44.9336,44.9621,114515.0
2023-12-01 14:40:00,47.32,47.33,47.25,47.29,175590.0,44.9621,44.9716,44.8956,44.9336,175590.0
2023-12-01 14:45:00,47.29,47.34,47.28,47.3,228194.0,44.9336,44.9811,44.9241,44.9431,228194.0
2023-12-01 14:50:00,47.31,47.36,47.25,47.26,208173.0,44.9526,45.0001,44.8956,44.9051,208173.0
2023-12-01 14:55:00,47.26,47.27,47.2,47.22,120620.0,44.9051,44.9146,44.848,44.8671,120620.0
2023-12-01 15:00:00,47.22,47.26,47.2,47.22,280732.0,44.8671,44.9051,44.848,44.8671,280732.0
2023-12-01 15:05:00,47.21,47.22,47.1,47.18,302778.0,44.8575,44.8671,44.753,44.829,302778.0
2023-12-01 15:10:00,47.17,47.21,47.14,47.17,298461.0,44.8195,44.8575,44.791,44.8195,298461.0
2023-12-01 15:15:00,47.17,47.18,47.11,47.14,124394.0,44.8195,44.829,44.7625,44.791,124394.0
2023-12-01 15:20:00,47.14,47.17,47.11,47.16,170773.0,44.791,44.8195,44.7625,44.81,170773.0
2023-12-01 15:25:00,47.16,47.23,47.15,47.21,206120.0,44.81,44.8766,44.8005,44.8575,206120.0
2023-12-01 15:30:00,47.21,47.27,47.2,47.26,309720.0,44.8575,44.9146,44.848,44.9051,309720.0
2023-12-01 15:35:00,47.27,47.36,47.26,47.29,698636.0,44.9146,45.0001,44.9051,44.9336,698636.0
2023-12-01 15:40:00,47.29,47.43,47.28,47.4,677312.0,44.9336,45.0666,44.9241,45.0381,677312.0
2023-12-01 15:45:00,47.4,47.41,47.33,47.4,380585.0,45.0381,45.0476,44.9716,45.0381,380585.0
2023-12-01 15:50:00,47.39,47.53,47.39,47.46,1420098.0,45.0286,45.1616,45.0286,45.0951,1420098.0
2023-12-01 15:55:00,47.46,47.5,47.44,47.46,1365691.0,45.0951,45.1331,45.0761,45.0951,1365691.0
2023-12-04 09:30:00,46.87,47.27,46.83,47.27,886096.0,44.5345,44.9146,44.4965,44.9146,886096.0
2023-12-04 09:35:00,47.27,47.49,47.26,47.45,456766.0,44.9146,45.1236,44.9051,45.0856,456766.0
2023-12-04 09:40:00,47.47,47.67,47.47,47.65,265646.0,45.1046,45.2946,45.1046,45.2756,265646.0
2023-12-04 09:45:00,47.66,47.93,47.66,47.85,248403.0,45.2851,45.5417,45.2851,45.4657,248403.0
2023-12-04 09:50:00,47.84,47.97,47.74,47.75,403091.0,45.4562,45.5797,45.3611,45.3706,403091.0
2023-12-04 09:55:00,47.75,47.77,47.36,47.37,377168.0,45.3706,45.3896,45.0001,45.0096,377168.0
2023-12-04 10:00:00,47.37,47.57,47.32,47.46,207050.0,45.0096,45.1996,44.9621,45.0951,207050.0
2023-12-04 10:05:00,47.46,47.61,47.42,47.6,164748.0,45.0951,45.2376,45.0571,45.2281,164748.0
2023-12-04 10:10:00,47.59,47.66,47.53,47.62,190246.0,45.2186,45.2851,45.1616,45.2471,190246.0
2023-12-04 10:15:00,47.63,47.7,47.51,47.51,228856.0,45.2566,45.3231,45.1426,45.1426,228856.0
2023-12-04 10:20:00,47.51,47.56,47.44,47.51,342285.0,45.1426,45.1901,45.0761,45.1426,342285.0
2023-12-04 10:25:00,47.51,47.58,47.37,47.43,185537.0,45.1426,45.2091,45.0096,45.0666,185537.0
2023-12-04 10:30:00,47.42,47.55,47.37,47.48,320250.0,45.0571,45.1806,45.0096,45.1141,320250.0
2023-12-04 10:35:00,47.48,47.52,47.41,47.52,236758.0,45.1141,45.1521,45.0476,45.1521,236758.0
2023-12-04 10:40:00,47.52,47.57,47.45,47.55,196613.0,45.1521,45.1996,45.0856,45.1806,196613.0
2023-12-04 10:45:00,47.55,47.64,47.5,47.64,113047.0,45.1806,45.2661,45.1331,45.2661,113047.0
2023-12-04 10:50:00,47.64,47.64,47.51,47.52,128786.0,45.2661,45.2661,45.1426,45.1521,128786.0
2023-12-04 10:55:00,47.52,47.56,47.42,47.53,175780.0,45.1521,45.1901,45.0571,45.1616,175780.0
2023-12-04 11:00:00,47.53,47.58,47.42,47.52,91983.0,45.1616,45.2091,45.0571,45.1521,91983.0
2023-12-04 11:05:00,47.52,47.7,47.5,47.69,102712.0,45.1521,45.3231,45.1331,45.3136,102712.0
2023-12-04 11:10:00,47.69,47.74,47.65,47.73,216951.0,45.3136,45.3611,45.2756,45.3516,216951.0
2023-12-04 11:15:00,47.73,47.8,47.71,47.78,87415.0,45.3516,45.4181,45.3326,45.3991,87415.0
2023-12-04 11:20:00,47.78,47.88,47.76,47.83,208278.0,45.3991,45.4942,45.3801,45.4467,208278.0
2023-12-04 11:25:00,47.82,47.83,47.75,47.76,223745.0,45.4372,45.4467,45.3706,45.3801,223745.0
2023-12-04 11:30:00,47.76,47.76,47.6,47.61,155715.0,45.3801,45.3801,45.2281,45.2376,155715.0
2023-12-04 11:35:00,47.61,47.67,47.57,47.66,114473.0,45.2376,45.2946,45.1996,45.2851,114473.0
2023-12-04 11:40:00,47.66,47.77,47.64,47.74,100861.0,45.2851,45.3896,45.2661,45.3611,100861.0
2023-12-04 11:45:00,47.75,47.79,47.69,47.71,79033.0,45.3706,45.4086,45.3136,45.3326,79033.0
2023-12-04 11:50:00,47.72,47.79,47.71,47.77,187546.0,45.3421,45.4086,45.3326,45.3896,187546.0
2023-12-04 11:55:00,47.77,47.86,47.74,47.83,187061.0,45.3896,45.4752,45.3611,45.4467,187061.0
2023-12-04 12:00:00,47.84,47.87,47.8,47.83,107829.0,45.4562,45.4847,45.4181,45.4467,107829.0
2023-12-04 12:05:00,47.83,47.92,47.81,47.91,108723.0,45.4467,45.5322,45.4277,45.5227,108723.0
2023-12-04 12:10:00,47.91,47.97,47.87,47.96,181774.0,45.5227,45.5797,45.4847,45.5702,181774.0
2023-12-04 12:15:00,47.96,47.97,47.91,47.92,130705.0,45.5702,45.5797,45.5227,45.5322,130705.0
2023-12-04 12:20:00,47.93,47.98,47.91,47.94,200222.0,45.5417,45.5892,45.5227,45.5512,200222.0
2023-12-04 12:25:00,47.94,47.97,47.89,47.92,121939.0,45.5512,45.5797,45.5037,45.5322,121939.0
2023-12-04 12:30:00,47.91,47.99,47.88,47.98,142118.0,45.5227,45.5987,45.4942,45.5892,142118.0
2023-12-04 12:35:00,47.98,48.0,47.95,48.0,167330.0,45.5892,45.6082,45.5607,45.6082,167330.0
2023-12-04 12:40:00,47.99,48.12,47.98,48.11,301228.0,45.5987,45.7222,45.5892,45.7127,301228.0
2023-12-04 12:45:00,48.12,48.15,48.09,48.12,415469.0,45.7222,45.7507,45.6937,45.7222,415469.0
2023-12-04 12:50:00,48.12,48.14,48.08,48.12,125991.0,45.7222,45.7412,45.6842,45.7222,125991.0
2023-12-04 12:55:00,48.12,48.13,48.07,48.08,78574.0,45.7222,45.7317,45.6747,45.6842,78574.0
2023-12-04 13:00:00,48.08,48.08,48.03,48.07,116976.0,45.6842,45.6842,45.6367,45.6747,116976.0
2023-12-04 13:05:00,48.06,48.19,48.06,48.17,246847.0,45.6652,45.7887,45.6652,45.7697,246847.0
2023-12-04 13:10:00,48.18,48.18,48.12,48.15,120120.0,45.7792,45.7792,45.7222,45.7507,120120.0
2023-12-04 13:15:00,48.14,48.15,48.11,48.12,142002.0,45.7412,45.7507,45.7127,45.7222,142002.0
2023-12-04 13:20:00,48.12,48.14,48.02,48.04,235480.0,45.7222,45.7412,45.6272,45.6462,235480.0
2023-12-04 13:25:00,48.04,48.14,48.03,48.04,458767.0,45.6462,45.7412,45.6367,45.6462,458767.0
2023-12-04 13:30:00,48.04,48.05,47.99,48.03,142351.0,45.6462,45.6557,45.5987,45.6367,142351.0
2023-12-04 13:35:00,48.03,48.03,47.98,47.99,120873.0,45.6367,45.6367,45.5892,45.5987,120873.0
2023-12-04 13:40:00,47.98,48.0,47.94,47.97,111208.0,45.5892,45.6082,45.5512,45.5797,111208.0
2023-12-04 13:45:00,47.97,48.0,47.94,47.98,71699.0,45.5797,45.6082,45.5512,45.5892,71699.0
2023-12-04 13:50:00,47.98,48.04,47.97,48.0,133623.0,45.5892,45.6462,45.5797,45.6082,133623.0
2023-12-04 13:55:00,48.0,48.0,47.93,47.95,64841.0,45.6082,45.6082,45.5417,45.5607,64841.0
2023-12-04 14:00:00,47.95,48.04,47.94,48.0,123671.0,45.5607,45.6462,45.5512,45.6082,123671.0
2023-12-04 14:05:00,48.0,48.03,47.96,48.02,61170.0,45.6082,45.6367,45.5702,45.6272,61170.0
2023-12-04 14:10:00,48.03,48.08,48.02,48.08,93742.0,45.6367,45.6842,45.6272,45.6842,93742.0
2023-12-04 14:15:00,48.07,48.08,48.0,48.05,247339.0,45.6747,45.6842,45.6082,45.6557,247339.0
2023-12-04 14:20:00,48.05,48.06,48.0,48.02,93820.0,45.6557,45.6652,45.6082,45.6272,93820.0
2023-12-04 14:25:00,48.03,48.03,47.93,47.98,129846.0,45.6367,45.6367,45.5417,45.5892,129846.0
2023-12-04 14:30:00,47.98,48.06,47.97,48.0,327299.0,45.5892,45.6652,45.5797,45.6082,327299.0
2023-12-04 14:35:00,47.99,48.01,47.97,48.0,108221.0,45.5987,45.6177,45.5797,45.6082,108221.0
2023-12-04 14:40:00,48.0,48.1,47.99,48.09,219620.0,45.6082,45.7032,45.5987,45.6937,219620.0
2023-12-04 14:45:00,48.1,48.1,48.04,48.04,139159.0,45.7032,45.7032,45.6462,45.6462,139159.0
2023-12-04 14:50:00,48.04,48.08,48.03,48.08,88582.0,45.6462,45.6842,45.6367,45.6842,88582.0
2023-12-04 14:55:00,48.08,48.14,48.06,48.12,171888.0,45.6842,45.7412,45.6652,45.7222,171888.0
2023-12-04 15:00:00,48.13,48.19,48.12,48.18,146500.0,45.7317,45.7887,45.7222,45.7792,146500.0
2023-12-04 15:05:00,48.18,48.24,48.15,48.21,294819.0,45.7792,45.8362,45.7507,45.8077,294819.0
2023-12-04 15:10:00,48.22,48.26,48.2,48.25,125381.0,45.8172,45.8552,45.7982,45.8457,125381.0
2023-12-04 15:15:00,48.25,48.26,48.19,48.23,416033.0,45.8457,45.8552,45.7887,45.8267,416033.0
2023-12-04 15:20:00,48.23,48.24,48.13,48.16,237827.0,45.8267,45.8362,45.7317,45.7602,237827.0
2023-12-04 15:25:00,48.17,48.17,48.05,48.08,404373.0,45.7697,45.7697,45.6557,45.6842,404373.0
2023-12-04 15:30:00,48.08,48.1,48.01,48.05,448840.0,45.6842,45.7032,45.6177,45.6557,448840.0
2023-12-04 15:35:00,48.05,48.05,47.96,48.0,512775.0,45.6557,45.6557,45.5702,45.6082,512775.0
2023-12-04 15:40:00,48.0,48.03,47.97,48.01,366144.0,45.6082,45.6367,45.5797,45.6177,366144.0
2023-12-04 15:45:00,48.01,48.09,47.97,48.09,422232.0,45.6177,45.6937,45.5797,45.6937,422232.0
2023-12-04 15:50:00,48.09,48.15,48.09,48.12,491225.0,45.6937,45.7507,45.6937,45.7222,491225.0
2023-12-04 15:55:00,48.12,48.17,48.1,48.13,1549983.0,45.7222,45.7697,45.7032,45.7317,1549983.0
2023-12-05 09:30:00,47.93,47.96,47.54,47.75,912888.0,45.5417,45.5702,45.1711,45.3706,912888.0
2023-12-05 09:35:00,47.74,47.88,47.62,47.75,332002.0,45.3611,45.4942,45.2471,45.3706,332002.0
2023-12-05 09:40:00,47.75,47.75,47.37,47.38,238153.0,45.3706,45.3706,45.0096,45.0191,238153.0
2023-12-05 09:45:00,47.38,47.79,47.38,47.67,215303.0,45.0191,45.4086,45.0191,45.2946,215303.0
2023-12-05 09:50:00,47.68,47.73,47.53,47.66,200885.0,45.3041,45.3516,45.1616,45.2851,200885.0
2023-12-05 09:55:00,47.66,47.66,47.49,47.53,81993.0,45.2851,45.2851,45.1236,45.1616,81993.0
2023-12-05 10:00:00,47.53,47.79,47.53,47.66,239733.0,45.1616,45.4086,45.1616,45.2851,239733.0
2023-12-05 10:05:00,47.65,47.72,47.55,47.63,168232.0,45.2756,45.3421,45.1806,45.2566,168232.0
2023-12-05 10:10:00,47.62,47.65,47.5,47.51,138228.0,45.2471,45.2756,45.1331,45.1426,138228.0
2023-12-05 10:15:00,47.51,47.51,47.41,47.43,191696.0,45.1426,45.1426,45.0476,45.0666,191696.0
2023-12-05 10:20:00,47.43,47.62,47.38,47.6,143685.0,45.0666,45.2471,45.0191,45.2281,143685.0
2023-12-05 10:25:00,47.59,47.66,47.55,47.66,103054.0,45.2186,45.2851,45.1806,45.2851,103054.0
2023-12-05 10:30:00,47.66,47.69,47.41,47.41,120379.0,45.2851,45.3136,45.0476,45.0476,120379.0
2023-12-05 10:35:00,47.41,47.49,47.39,47.47,120455.0,45.0476,45.1236,45.0286,45.1046,120455.0
2023-12-05 10:40:00,47.46,47.63,47.4,47.63,162629.0,45.0951,45.2566,45.0381,45.2566,162629.0
2023-12-05 10:45:00,47.63,47.66,47.47,47.52,364247.0,45.2566,45.2851,45.1046,45.1521,364247.0
2023-12-05 10:50:00,47.51,47.53,47.41,47.45,101371.0,45.1426,45.1616,45.0476,45.0856,101371.0
2023-12-05 10:55:00,47.44,47.58,47.39,47.57,96026.0,45.0761,45.2091,45.0286,45.1996,96026.0
2023-12-05 11:00:00,47.57,47.62,47.51,47.62,98844.0,45.1996,45.2471,45.1426,45.2471,98844.0
2023-12-05 11:05:00,47.62,47.67,47.6,47.65,58120.0,45.2471,45.2946,45.2281,45.2756,58120.0
2023-12-05 11:10:00,47.65,47.67,47.55,47.56,42657.0,45.2756,45.2946,45.1806,45.1901,42657.0
2023-12-05 11:15:00,47.56,47.93,47.53,47.73,1406245.0,45.1901,45.5417,45.1616,45.3516,1406245.0
2023-12-05 11:20:00,47.74,47.81,47.63,47.63,317200.0,45.3611,45.4277,45.2566,45.2566,317200.0
2023-12-05 11:25:00,47.63,47.82,47.6,47.76,384345.0,45.2566,45.4372,45.2281,45.3801,384345.0
2023-12-05 11:30:00,47.76,47.79,47.74,47.78,178027.0,45.3801,45.4086,45.3611,45.3991,178027.0
2023-12-05 11:35:00,47.77,47.97,47.76,47.77,661109.0,45.3896,45.5797,45.3801,45.3896,661109.0
2023-12-05 11:40:00,47.77,47.77,47.68,47.74,125928.0,45.3896,45.3896,45.3041,45.3611,125928.0
2023-12-05 11:45:00,47.73,47.75,47.65,47.66,32772.0,45.3516,45.3706,45.2756,45.2851,32772.0
2023-12-05 11:50:00,47.65,47.73,47.57,47.6,66561.0,45.2756,45.3516,45.1996,45.2281,66561.0
2023-12-05 11:55:00,47.6,47.63,47.53,47.58,63724.0,45.2281,45.2566,45.1616,45.2091,63724.0
2023-12-05 12:00:00,47.57,47.64,47.54,47.62,45983.0,45.1996,45.2661,45.1711,45.2471,45983.0
2023-12-05 12:05:00,47.61,47.64,47.55,47.56,120307.0,45.2376,45.2661,45.1806,45.1901,120307.0
2023-12-05 12:10:00,47.57,47.61,47.56,47.59,34378.0,45.1996,45.2376,45.1901,45.2186,34378.0
2023-12-05 12:15:00,47.59,47.63,47.54,47.57,39998.0,45.2186,45.2566,45.1711,45.1996,39998.0
2023-12-05 12:20:00,47.56,47.6,47.52,47.53,37999.0,45.1901,45.2281,45.1521,45.1616,37999.0
2023-12-05 12:25:00,47.53,47.56,47.52,47.54,32761.0,45.1616,45.1901,45.1521,45.1711,32761.0
2023-12-05 12:30:00,47.54,47.55,47.49,47.54,94603.0,45.1711,45.1806,45.1236,45.1711,94603.0
2023-12-05 12:35:00,47.54,47.59,47.52,47.55,39659.0,45.1711,45.2186,45.1521,45.1806,39659.0
2023-12-05 12:40:00,47.54,47.55,47.47,47.5,50073.0,45.1711,45.1806,45.1046,45.1331,50073.0
2023-12-05 12:45:00,47.5,47.52,47.47,47.48,77354.0,45.1331,45.1521,45.1046,45.1141,77354.0
2023-12-05 12:50:00,47.49,47.56,47.48,47.56,45506.0,45.1236,45.1901,45.1141,45.1901,45506.0
2023-12-05 12:55:00,47.55,47.64,47.55,47.6,62836.0,45.1806,45.2661,45.1806,45.2281,62836.0
2023-12-05 13:00:00,47.59,47.59,47.54,47.56,44292.0,45.2186,45.2186,45.1711,45.1901,44292.0
2023-12-05 13:05:00,47.56,47.58,47.51,47.55,82895.0,45.1901,45.2091,45.1426,45.1806,82895.0
2023-12-05 13:10:00,47.55,47.59,47.53,47.55,53614.0,45.1806,45.2186,45.1616,45.1806,53614.0
2023-12-05 13:15:00,47.55,47.61,47.53,47.61,80446.0,45.1806,45.2376,45.1616,45.2376,80446.0
2023-12-05 13:20:00,47.61,47.64,47.59,47.63,62100.0,45.2376,45.2661,45.2186,45.2566,62100.0
2023-12-05 13:25:00,47.63,47.65,47.57,47.59,95498.0,45.2566,45.2756,45.1996,45.2186,95498.0
2023-12-05 13:30:00,47.59,47.59,47.55,47.57,40502.0,45.2186,45.2186,45.1806,45.1996,40502.0
2023-12-05 13:35:00,47.58,47.66,47.56,47.64,236836.0,45.2091,45.2851,45.1901,45.2661,236836.0
2023-12-05 13:40:00,47.65,47.65,47.56,47.61,106418.0,45.2756,45.2756,45.1901,45.2376,106418.0
2023-12-05 13:45:00,47.62,47.63,47.56,47.59,63391.0,45.2471,45.2566,45.1901,45.2186,63391.0
2023-12-05 13:50:00,47.58,47.63,47.58,47.63,22453.0,45.2091,45.2566,45.2091,45.2566,22453.0
2023-12-05 13:55:00,47.63,47.63,47.58,47.6,18873.0,45.2566,45.2566,45.2091,45.2281,18873.0
2023-12-05 14:00:00,47.61,47.62,47.59,47.6,18426.0,45.2376,45.2471,45.2186,45.2281,18426.0
2023-12-05 14:05:00,47.6,47.69,47.6,47.68,40527.0,45.2281,45.3136,45.2281,45.3041,40527.0
2023-12-05 14:10:00,47.68,47.75,47.64,47.66,213789.0,45.3041,45.3706,45.2661,45.2851,213789.0
2023-12-05 14:15:00,47.66,47.67,47.62,47.64,45186.0,45.2851,45.2946,45.2471,45.2661,45186.0
2023-12-05 14:20:00,47.64,47.64,47.6,47.63,57495.0,45.2661,45.2661,45.2281,45.2566,57495.0
2023-12-05 14:25:00,47.62,47.62,47.59,47.61,35266.0,45.2471,45.2471,45.2186,45.2376,35266.0
2023-12-05 14:30:00,47.61,47.64,47.57,47.58,147634.0,45.2376,45.2661,45.1996,45.2091,147634.0
2023-12-05 14:35:00,47.58,47.61,47.57,47.59,85255.0,45.2091,45.2376,45.1996,45.2186,85255.0
2023-12-05 14:40:00,47.59,47.61,47.58,47.59,52600.0,45.2186,45.2376,45.2091,45.2186,52600.0
2023-12-05 14:45:00,47.59,47.61,47.57,47.6,110697.0,45.2186,45.2376,45.1996,45.2281,110697.0
2023-12-05 14:50:00,47.6,47.71,47.6,47.67,184032.0,45.2281,45.3326,45.2281,45.2946,184032.0
2023-12-05 14:55:00,47.66,47.66,47.62,47.63,66820.0,45.2851,45.2851,45.2471,45.2566,66820.0
2023-12-05 15:00:00,47.63,47.65,47.58,47.61,92080.0,45.2566,45.2756,45.2091,45.2376,92080.0
2023-12-05 15:05:00,47.6,47.62,47.57,47.58,99388.0,45.2281,45.2471,45.1996,45.2091,99388.0
2023-12-05 15:10:00,47.59,47.62,47.56,47.6,84439.0,45.2186,45.2471,45.1901,45.2281,84439.0
2023-12-05 15:15:00,47.6,47.67,47.59,47.64,181801.0,45.2281,45.2946,45.2186,45.2661,181801.0
2023-12-05 15:20:00,47.64,47.66,47.58,47.59,101461.0,45.2661,45.2851,45.2091,45.2186,101461.0
2023-12-05 15:25:00,47.59,47.59,47.5,47.53,86665.0,45.2186,45.2186,45.1331,45.1616,86665.0
2023-12-05 15:30:00,47.52,47.55,47.5,47.52,84109.0,45.1521,45.1806,45.1331,45.1521,84109.0
2023-12-05 15:35:00,47.52,47.53,47.5,47.51,77621.0,45.1521,45.1616,45.1331,45.1426,77621.0
2023-12-05 15:40:00,47.5,47.5,47.44,47.47,95390.0,45.1331,45.1331,45.0761,45.1046,95390.0
2023-12-05 15:45:00,47.47,47.52,47.46,47.48,220580.0,45.1046,45.1521,45.0951,45.1141,220580.0
2023-12-05 15:50:00,47.48,47.51,47.45,47.48,283624.0,45.1141,45.1426,45.0856,45.1141,283624.0
2023-12-05 15:55:00,47.48,47.53,47.47,47.51,357358.0,45.1141,45.1616,45.1046,45.1426,357358.0
2023-12-06 09:30:00,47.86,48.55,47.86,48.28,653083.0,45.4752,46.1308,45.4752,45.8742,653083.0
2023-12-06 09:35:00,48.26,48.31,48.04,48.31,169340.0,45.8552,45.9027,45.6462,45.9027,169340.0
2023-12-06 09:40:00,48.31,48.44,48.18,48.37,168049.0,45.9027,46.0263,45.7792,45.9597,168049.0
2023-12-06 09:45:00,48.38,48.58,48.38,48.51,171736.0,45.9692,46.1593,45.9692,46.0928,171736.0
2023-12-06 09:50:00,48.51,48.67,48.49,48.63,294456.0,46.0928,46.2448,46.0738,46.2068,294456.0
2023-12-06 09:55:00,48.64,48.88,48.59,48.83,334438.0,46.2163,46.4443,46.1688,46.3968,334438.0
2023-12-06 10:00:00,48.84,49.01,48.83,49.0,337610.0,46.4063,46.5679,46.3968,46.5584,337610.0
2023-12-06 10:05:00,49.0,49.07,48.91,49.03,506069.0,46.5584,46.6249,46.4728,46.5869,506069.0
2023-12-06 10:10:00,49.04,49.1,48.91,49.04,405083.0,46.5964,46.6534,46.4728,46.5964,405083.0
2023-12-06 10:15:00,49.04,49.07,48.95,49.04,878690.0,46.5964,46.6249,46.5108,46.5964,878690.0
2023-12-06 10:20:00,49.04,49.05,48.87,48.9,343678.0,46.5964,46.6059,46.4348,46.4633,343678.0
2023-12-06 10:25:00,48.91,48.95,48.8,48.8,224116.0,46.4728,46.5108,46.3683,46.3683,224116.0
2023-12-06 10:30:00,48.8,48.97,48.78,48.95,198517.0,46.3683,46.5298,46.3493,46.5108,198517.0
2023-12-06 10:35:00,48.94,48.95,48.85,48.9,98673.0,46.5013,46.5108,46.4158,46.4633,98673.0
2023-12-06 10:40:00,48.89,48.92,48.79,48.8,170185.0,46.4538,46.4823,46.3588,46.3683,170185.0
2023-12-06 10:45:00,48.8,48.81,48.71,48.77,195111.0,46.3683,46.3778,46.2828,46.3398,195111.0
2023-12-06 10:50:00,48.77,48.78,48.6,48.61,139443.0,46.3398,46.3493,46.1783,46.1878,139443.0
2023-12-06 10:55:00,48.61,48.61,48.53,48.59,223047.0,46.1878,46.1878,46.1118,46.1688,223047.0
2023-12-06 11:00:00,48.59,48.63,48.51,48.53,141568.0,46.1688,46.2068,46.0928,46.1118,141568.0
2023-12-06 11:05:00,48.53,48.7,48.45,48.49,403567.0,46.1118,46.2733,46.0358,46.0738,403567.0
2023-12-06 11:10:00,48.49,48.71,48.44,48.71,358490.0,46.0738,46.2828,46.0263,46.2828,358490.0
2023-12-06 11:15:00,48.71,48.79,48.65,48.69,201691.0,46.2828,46.3588,46.2258,46.2638,201691.0
2023-12-06 11:20:00,48.69,48.7,48.6,48.63,66756.0,46.2638,46.2733,46.1783,46.2068,66756.0
2023-12-06 11:25:00,48.63,48.7,48.62,48.66,99113.0,46.2068,46.2733,46.1973,46.2353,99113.0
2023-12-06 11:30:00,48.66,48.68,48.48,48.5,118616.0,46.2353,46.2543,46.0643,46.0833,118616.0
2023-12-06 11:35:00,48.5,48.51,48.43,48.49,125276.0,46.0833,46.0928,46.0168,46.0738,125276.0
2023-12-06 11:40:00,48.5,48.52,48.33,48.36,120408.0,46.0833,46.1023,45.9217,45.9502,120408.0
2023-12-06 11:45:00,48.36,48.4,48.28,48.32,146043.0,45.9502,45.9883,45.8742,45.9122,146043.0
2023-12-06 11:50:00,48.31,48.41,48.3,48.4,100469.0,45.9027,45.9978,45.8932,45.9883,100469.0
2023-12-06 11:55:00,48.4,48.49,48.36,48.46,189428.0,45.9883,46.0738,45.9502,46.0453,189428.0
2023-12-06 12:00:00,48.45,48.46,48.34,48.34,74048.0,46.0358,46.0453,45.9312,45.9312,74048.0
2023-12-06 12:05:00,48.33,48.36,48.27,48.31,47114.0,45.9217,45.9502,45.8647,45.9027,47114.0
2023-12-06 12:10:00,48.31,48.35,48.26,48.26,48889.0,45.9027,45.9407,45.8552,45.8552,48889.0
2023-12-06 12:15:00,48.26,48.3,48.23,48.25,87115.0,45.8552,45.8932,45.8267,45.8457,87115.0
2023-12-06 12:20:00,48.24,48.33,48.22,48.33,126850.0,45.8362,45.9217,45.8172,45.9217,126850.0
2023-12-06 12:25:00,48.32,48.37,48.26,48.26,212415.0,45.9122,45.9597,45.8552,45.8552,212415.0
2023-12-06 12:30:00,48.27,48.28,48.2,48.25,100089.0,45.8647,45.8742,45.7982,45.8457,100089.0
2023-12-06 12:35:00,48.24,48.33,48.2,48.29,117342.0,45.8362,45.9217,45.7982,45.8837,117342.0
2023-12-06 12:40:00,48.29,48.34,48.27,48.3,129259.0,45.8837,45.9312,45.8647,45.8932,129259.0
2023-12-06 12:45:00,48.29,48.3,48.21,48.24,70256.0,45.8837,45.8932,45.8077,45.8362,70256.0
2023-12-06 12:50:00,48.25,48.27,48.14,48.16,123464.0,45.8457,45.8647,45.7412,45.7602,123464.0
2023-12-06 12:55:00,48.15,48.16,48.05,48.06,240387.0,45.7507,45.7602,45.6557,45.6652,240387.0
2023-12-06 13:00:00,48.05,48.13,48.05,48.07,234784.0,45.6557,45.7317,45.6557,45.6747,234784.0
2023-12-06 13:05:00,48.08,48.12,48.04,48.1,140140.0,45.6842,45.7222,45.6462,45.7032,140140.0
2023-12-06 13:10:00,48.1,48.16,48.09,48.12,96767.0,45.7032,45.7602,45.6937,45.7222,96767.0
2023-12-06 13:15:00,48.13,48.15,48.08,48.15,94968.0,45.7317,45.7507,45.6842,45.7507,94968.0
2023-12-06 13:20:00,48.15,48.17,48.12,48.16,99424.0,45.7507,45.7697,45.7222,45.7602,99424.0
2023-12-06 13:25:00,48.16,48.25,48.14,48.25,128484.0,45.7602,45.8457,45.7412,45.8457,128484.0
2023-12-06 13:30:00,48.25,48.33,48.24,48.28,73605.0,45.8457,45.9217,45.8362,45.8742,73605.0
2023-12-06 13:35:00,48.27,48.31,48.27,48.27,37133.0,45.8647,45.9027,45.8647,45.8647,37133.0
2023-12-06 13:40:00,48.27,48.3,48.21,48.23,119250.0,45.8647,45.8932,45.8077,45.8267,119250.0
2023-12-06 13:45:00,48.24,48.28,48.23,48.25,35065.0,45.8362,45.8742,45.8267,45.8457,35065.0
2023-12-06 13:50:00,48.24,48.25,48.21,48.23,33428.0,45.8362,45.8457,45.8077,45.8267,33428.0
2023-12-06 13:55:00,48.22,48.24,48.17,48.17,28922.0,45.8172,45.8362,45.7697,45.7697,28922.0
2023-12-06 14:00:00,48.17,48.28,48.15,48.28,241913.0,45.7697,45.8742,45.7507,45.8742,241913.0
2023-12-06 14:05:00,48.28,48.29,48.26,48.28,54092.0,45.8742,45.8837,45.8552,45.8742,54092.0
2023-12-06 14:10:00,48.29,48.3,48.23,48.23,87930.0,45.8837,45.8932,45.8267,45.8267,87930.0
2023-12-06 14:15:00,48.24,48.25,48.2,48.21,71907.0,45.8362,45.8457,45.7982,45.8077,71907.0
2023-12-06 14:20:00,48.2,48.22,48.1,48.1,73174.0,45.7982,45.8172,45.7032,45.7032,73174.0
2023-12-06 14:25:00,48.1,48.1,48.04,48.06,100654.0,45.7032,45.7032,45.6462,45.6652,100654.0
2023-12-06 14:30:00,48.06,48.12,48.05,48.09,126684.0,45.6652,45.7222,45.6557,45.6937,126684.0
2023-12-06 14:35:00,48.09,48.1,48.06,48.08,40778.0,45.6937,45.7032,45.6652,45.6842,40778.0
2023-12-06 14:40:00,48.07,48.09,47.94,47.96,126819.0,45.6747,45.6937,45.5512,45.5702,126819.0
2023-12-06 14:45:00,47.97,47.97,47.9,47.93,48283.0,45.5797,45.5797,45.5132,45.5417,48283.0
2023-12-06 14:50:00,47.94,47.95,47.9,47.93,60082.0,45.5512,45.5607,45.5132,45.5417,60082.0
2023-12-06 14:55:00,47.94,47.94,47.9,47.91,44730.0,45.5512,45.5512,45.5132,45.5227,44730.0
2023-12-06 15:00:00,47.91,48.01,47.89,47.95,330222.0,45.5227,45.6177,45.5037,45.5607,330222.0
2023-12-06 15:05:00,47.95,47.97,47.94,47.95,30132.0,45.5607,45.5797,45.5512,45.5607,30132.0
2023-12-06 15:10:00,47.94,47.95,47.83,47.87,256286.0,45.5512,45.5607,45.4467,45.4847,256286.0
2023-12-06 15:15:00,47.87,47.9,47.83,47.84,133331.0,45.4847,45.5132,45.4467,45.4562,133331.0
2023-12-06 15:20:00,47.84,47.85,47.66,47.66,358314.0,45.4562,45.4657,45.2851,45.2851,358314.0
2023-12-06 15:25:00,47.66,47.73,47.64,47.66,291041.0,45.2851,45.3516,45.2661,45.2851,291041.0
2023-12-06 15:30:00,47.66,47.67,47.6,47.67,144198.0,45.2851,45.2946,45.2281,45.2946,144198.0
2023-12-06 15:35:00,47.67,47.67,47.51,47.52,254719.0,45.2946,45.2946,45.1426,45.1521,254719.0
2023-12-06 15:40:00,47.52,47.58,47.5,47.56,321665.0,45.1521,45.2091,45.1331,45.1901,321665.0
2023-12-06 15:45:00,47.57,47.6,47.53,47.57,452879.0,45.1996,45.2281,45.1616,45.1996,452879.0
2023-12-06 15:50:00,47.56,47.58,47.46,47.53,693043.0,45.1901,45.2091,45.0951,45.1616,693043.0
2023-12-06 15:55:00,47.53,47.57,47.52,47.55,832623.0,45.1616,45.1996,45.1521,45.1806,832623.0
2023-12-07 09:30:00,47.74,48.03,47.6,47.66,513658.0,45.3611,45.6367,45.2281,45.2851,513658.0
2023-12-07 09:35:00,47.63,47.71,47.58,47.68,293361.0,45.2566,45.3326,45.2091,45.3041,293361.0
2023-12-07 09:40:00,47.68,47.92,47.66,47.7,243512.0,45.3041,45.5322,45.2851,45.3231,243512.0
2023-12-07 09:45:00,47.7,47.95,47.7,47.94,192710.0,45.3231,45.5607,45.3231,45.5512,192710.0
2023-12-07 09:50:00,47.94,48.23,47.94,48.21,300507.0,45.5512,45.8267,45.5512,45.8077,300507.0
2023-12-07 09:55:00,48.21,48.22,48.05,48.2,138039.0,45.8077,45.8172,45.6557,45.7982,138039.0
2023-12-07 10:00:00,48.2,48.3,48.13,48.23,154924.0,45.7982,45.8932,45.7317,45.8267,154924.0
2023-12-07 10:05:00,48.23,48.34,48.2,48.26,146736.0,45.8267,45.9312,45.7982,45.8552,146736.0
2023-12-07 10:10:00,48.25,48.28,48.14,48.26,153173.0,45.8457,45.8742,45.7412,45.8552,153173.0
2023-12-07 10:15:00,48.26,48.45,48.25,48.39,239933.0,45.8552,46.0358,45.8457,45.9788,239933.0
2023-12-07 10:20:00,48.39,48.49,48.32,48.33,134508.0,45.9788,46.0738,45.9122,45.9217,134508.0
2023-12-07 10:25:00,48.33,48.35,48.28,48.32,109900.0,45.9217,45.9407,45.8742,45.9122,109900.0
2023-12-07 10:30:00,48.32,48.35,48.23,48.26,131268.0,45.9122,45.9407,45.8267,45.8552,131268.0
2023-12-07 10:35:00,48.25,48.32,48.21,48.27,77710.0,45.8457,45.9122,45.8077,45.8647,77710.0
2023-12-07 10:40:00,48.26,48.26,48.14,48.16,138593.0,45.8552,45.8552,45.7412,45.7602,138593.0
2023-12-07 10:45:00,48.15,48.16,48.09,48.13,73979.0,45.7507,45.7602,45.6937,45.7317,73979.0
2023-12-07 10:50:00,48.12,48.24,48.09,48.24,87170.0,45.7222,45.8362,45.6937,45.8362,87170.0
2023-12-07 10:55:00,48.23,48.3,48.19,48.2,57584.0,45.8267,45.8932,45.7887,45.7982,57584.0
2023-12-07 11:00:00,48.2,48.25,48.16,48.24,93069.0,45.7982,45.8457,45.7602,45.8362,93069.0
2023-12-07 11:05:00,48.23,48.28,48.22,48.25,101712.0,45.8267,45.8742,45.8172,45.8457,101712.0
2023-12-07 11:10:00,48.26,48.26,48.14,48.15,81367.0,45.8552,45.8552,45.7412,45.7507,81367.0
2023-12-07 11:15:00,48.15,48.16,48.04,48.08,113216.0,45.7507,45.7602,45.6462,45.6842,113216.0
2023-12-07 11:20:00,48.07,48.15,48.07,48.09,69113.0,45.6747,45.7507,45.6747,45.6937,69113.0
2023-12-07 11:25:00,48.09,48.16,48.08,48.12,70237.0,45.6937,45.7602,45.6842,45.7222,70237.0
2023-12-07 11:30:00,48.12,48.21,48.09,48.14,153962.0,45.7222,45.8077,45.6937,45.7412,153962.0
2023-12-07 11:35:00,48.14,48.15,48.08,48.11,76185.0,45.7412,45.7507,45.6842,45.7127,76185.0
2023-12-07 11:40:00,48.11,48.16,48.08,48.13,137315.0,45.7127,45.7602,45.6842,45.7317,137315.0
2023-12-07 11:45:00,48.12,48.14,48.08,48.11,71613.0,45.7222,45.7412,45.6842,45.7127,71613.0
2023-12-07 11:50:00,48.11,48.14,48.06,48.13,127369.0,45.7127,45.7412,45.6652,45.7317,127369.0
2023-12-07 11:55:00,48.13,48.17,48.12,48.15,136095.0,45.7317,45.7697,45.7222,45.7507,136095.0
2023-12-07 12:00:00,48.15,48.25,48.14,48.23,137784.0,45.7507,45.8457,45.7412,45.8267,137784.0
2023-12-07 12:05:00,48.22,48.22,48.15,48.16,45530.0,45.8172,45.8172,45.7507,45.7602,45530.0
2023-12-07 12:10:00,48.16,48.18,48.13,48.14,76132.0,45.7602,45.7792,45.7317,45.7412,76132.0
2023-12-07 12:15:00,48.14,48.21,48.11,48.18,78894.0,45.7412,45.8077,45.7127,45.7792,78894.0
2023-12-07 12:20:00,48.18,48.19,48.12,48.13,65705.0,45.7792,45.7887,45.7222,45.7317,65705.0
2023-12-07 12:25:00,48.13,48.18,48.13,48.16,66482.0,45.7317,45.7792,45.7317,45.7602,66482.0
2023-12-07 12:30:00,48.15,48.24,48.14,48.23,51601.0,45.7507,45.8362,45.7412,45.8267,51601.0
2023-12-07 12:35:00,48.24,48.33,48.21,48.32,63495.0,45.8362,45.9217,45.8077,45.9122,63495.0
2023-12-07 12:40:00,48.33,48.35,48.28,48.33,80674.0,45.9217,45.9407,45.8742,45.9217,80674.0
2023-12-07 12:45:00,48.34,48.4,48.26,48.29,151230.0,45.9312,45.9883,45.8552,45.8837,151230.0
2023-12-07 12:50:00,48.29,48.3,48.19,48.21,52376.0,45.8837,45.8932,45.7887,45.8077,52376.0
2023-12-07 12:55:00,48.21,48.29,48.21,48.23,54554.0,45.8077,45.8837,45.8077,45.8267,54554.0
2023-12-07 13:00:00,48.23,48.29,48.23,48.25,30229.0,45.8267,45.8837,45.8267,45.8457,30229.0
2023-12-07 13:05:00,48.25,48.28,48.24,48.25,68413.0,45.8457,45.8742,45.8362,45.8457,68413.0
2023-12-07 13:10:00,48.25,48.3,48.24,48.29,57308.0,45.8457,45.8932,45.8362,45.8837,57308.0
2023-12-07 13:15:00,48.29,48.31,48.23,48.3,59263.0,45.8837,45.9027,45.8267,45.8932,59263.0
2023-12-07 13:20:00,48.3,48.32,48.27,48.32,36939.0,45.8932,45.9122,45.8647,45.9122,36939.0
2023-12-07 13:25:00,48.32,48.32,48.24,48.28,98757.0,45.9122,45.9122,45.8362,45.8742,98757.0
2023-12-07 13:30:00,48.28,48.31,48.26,48.29,118982.0,45.8742,45.9027,45.8552,45.8837,118982.0
2023-12-07 13:35:00,48.29,48.34,48.26,48.33,154041.0,45.8837,45.9312,45.8552,45.9217,154041.0
2023-12-07 13:40:00,48.32,48.34,48.3,48.32,113998.0,45.9122,45.9312,45.8932,45.9122,113998.0
2023-12-07 13:45:00,48.31,48.35,48.3,48.31,206992.0,45.9027,45.9407,45.8932,45.9027,206992.0
2023-12-07 13:50:00,48.32,48.35,48.28,48.34,89527.0,45.9122,45.9407,45.8742,45.9312,89527.0
2023-12-07 13:55:00,48.34,48.35,48.26,48.29,180558.0,45.9312,45.9407,45.8552,45.8837,180558.0
2023-12-07 14:00:00,48.28,48.36,48.27,48.36,93746.0,45.8742,45.9502,45.8647,45.9502,93746.0
2023-12-07 14:05:00,48.36,48.4,48.32,48.39,48453.0,45.9502,45.9883,45.9122,45.9788,48453.0
2023-12-07 14:10:00,48.39,48.4,48.36,48.36,37480.0,45.9788,45.9883,45.9502,45.9502,37480.0
2023-12-07 14:15:00,48.35,48.38,48.33,48.34,43050.0,45.9407,45.9692,45.9217,45.9312,43050.0
2023-12-07 14:20:00,48.34,48.43,48.34,48.38,67915.0,45.9312,46.0168,45.9312,45.9692,67915.0
2023-12-07 14:25:00,48.39,48.39,48.33,48.35,54838.0,45.9788,45.9788,45.9217,45.9407,54838.0
2023-12-07 14:30:00,48.35,48.41,48.33,48.38,246068.0,45.9407,45.9978,45.9217,45.9692,246068.0
2023-12-07 14:35:00,48.38,48.43,48.37,48.38,90732.0,45.9692,46.0168,45.9597,45.9692,90732.0
2023-12-07 14:40:00,48.39,48.42,48.36,48.38,49590.0,45.9788,46.0073,45.9502,45.9692,49590.0
2023-12-07 14:45:00,48.38,48.38,48.33,48.34,79915.0,45.9692,45.9692,45.9217,45.9312,79915.0
2023-12-07 14:50:00,48.34,48.36,48.24,48.24,56109.0,45.9312,45.9502,45.8362,45.8362,56109.0
2023-12-07 14:55:00,48.25,48.25,48.22,48.23,42495.0,45.8457,45.8457,45.8172,45.8267,42495.0
2023-12-07 15:00:00,48.23,48.25,48.21,48.25,31259.0,45.8267,45.8457,45.8077,45.8457,31259.0
2023-12-07 15:05:00,48.25,48.27,48.23,48.26,91589.0,45.8457,45.8647,45.8267,45.8552,91589.0
2023-12-07 15:10:00,48.26,48.29,48.26,48.27,80841.0,45.8552,45.8837,45.8552,45.8647,80841.0
2023-12-07 15:15:00,48.27,48.32,48.26,48.3,66701.0,45.8647,45.9122,45.8552,45.8932,66701.0
2023-12-07 15:20:00,48.3,48.34,48.3,48.33,78576.0,45.8932,45.9312,45.8932,45.9217,78576.0
2023-12-07 15:25:00,48.33,48.39,48.32,48.38,279812.0,45.9217,45.9788,45.9122,45.9692,279812.0
2023-12-07 15:30:00,48.38,48.42,48.32,48.33,129253.0,45.9692,46.0073,45.9122,45.9217,129253.0
2023-12-07 15:35:00,48.33,48.35,48.29,48.3,104930.0,45.9217,45.9407,45.8837,45.8932,104930.0
2023-12-07 15:40:00,48.3,48.37,48.29,48.37,100383.0,45.8932,45.9597,45.8837,45.9597,100383.0
2023-12-07 15:45:00,48.37,48.43,48.36,48.41,336625.0,45.9597,46.0168,45.9502,45.9978,336625.0
2023-12-07 15:50:00,48.41,48.48,48.41,48.48,309261.0,45.9978,46.0643,45.9978,46.0643,309261.0
2023-12-07 15:55:00,48.47,48.49,48.45,48.48,636222.0,46.0548,46.0738,46.0358,46.0643,636222.0
2023-12-08 09:30:00,48.58,48.64,48.1,48.62,894257.0,46.1593,46.2163,45.7032,46.1973,894257.0
2023-12-08 09:35:00,48.62,48.86,48.52,48.73,587142.0,46.1973,46.4253,46.1023,46.3018,587142.0
2023-12-08 09:40:00,48.75,48.89,48.72,48.89,517365.0,46.3208,46.4538,46.2923,46.4538,517365.0
2023-12-08 09:45:00,48.9,49.03,48.86,48.88,273596.0,46.4633,46.5869,46.4253,46.4443,273596.0
2023-12-08 09:50:00,48.9,48.97,48.86,48.91,281896.0,46.4633,46.5298,46.4253,46.4728,281896.0
2023-12-08 09:55:00,48.91,48.91,48.77,48.79,430978.0,46.4728,46.4728,46.3398,46.3588,430978.0
2023-12-08 10:00:00,48.79,49.14,48.78,49.14,380112.0,46.3588,46.6914,46.3493,46.6914,380112.0
2023-12-08 10:05:00,49.14,49.29,49.13,49.28,396434.0,46.6914,46.8339,46.6819,46.8244,396434.0
2023-12-08 10:10:00,49.29,49.35,49.18,49.25,385396.0,46.8339,46.8909,46.7294,46.7959,385396.0
2023-12-08 10:15:00,49.25,49.25,49.13,49.21,253464.0,46.7959,46.7959,46.6819,46.7579,253464.0
2023-12-08 10:20:00,49.21,49.31,49.13,49.3,185174.0,46.7579,46.8529,46.6819,46.8434,185174.0
2023-12-08 10:25:00,49.3,49.31,49.19,49.22,108867.0,46.8434,46.8529,46.7389,46.7674,108867.0
2023-12-08 10:30:00,49.23,49.29,49.18,49.21,94709.0,46.7769,46.8339,46.7294,46.7579,94709.0
2023-12-08 10:35:00,49.2,49.21,49.11,49.14,262962.0,46.7484,46.7579,46.6629,46.6914,262962.0
2023-12-08 10:40:00,49.14,49.17,49.08,49.14,188336.0,46.6914,46.7199,46.6344,46.6914,188336.0
2023-12-08 10:45:00,49.15,49.17,49.06,49.08,356828.0,46.7009,46.7199,46.6154,46.6344,356828.0
2023-12-08 10:50:00,49.07,49.16,49.05,49.13,233906.0,46.6249,46.7104,46.6059,46.6819,233906.0
2023-12-08 10:55:00,49.13,49.14,49.06,49.11,93827.0,46.6819,46.6914,46.6154,46.6629,93827.0
2023-12-08 11:00:00,49.11,49.13,49.05,49.07,94198.0,46.6629,46.6819,46.6059,46.6249,94198.0
2023-12-08 11:05:00,49.07,49.07,48.91,48.92,196472.0,46.6249,46.6249,46.4728,46.4823,196472.0
2023-12-08 11:10:00,48.92,48.93,48.76,48.77,106140.0,46.4823,46.4918,46.3303,46.3398,106140.0
2023-12-08 11:15:00,48.77,48.77,48.68,48.73,107323.0,46.3398,46.3398,46.2543,46.3018,107323.0
2023-12-08 11:20:00,48.73,48.75,48.69,48.7,85621.0,46.3018,46.3208,46.2638,46.2733,85621.0
2023-12-08 11:25:00,48.69,48.78,48.67,48.78,193583.0,46.2638,46.3493,46.2448,46.3493,193583.0
2023-12-08 11:30:00,48.78,48.92,48.77,48.85,170328.0,46.3493,46.4823,46.3398,46.4158,170328.0
2023-12-08 11:35:00,48.85,48.93,48.81,48.84,146049.0,46.4158,46.4918,46.3778,46.4063,146049.0
2023-12-08 11:40:00,48.84,48.85,48.74,48.76,135158.0,46.4063,46.4158,46.3113,46.3303,135158.0
2023-12-08 11:45:00,48.77,48.86,48.76,48.83,188633.0,46.3398,46.4253,46.3303,46.3968,188633.0
2023-12-08 11:50:00,48.83,48.84,48.76,48.79,63465.0,46.3968,46.4063,46.3303,46.3588,63465.0
2023-12-08 11:55:00,48.79,48.85,48.78,48.82,59219.0,46.3588,46.4158,46.3493,46.3873,59219.0
2023-12-08 12:00:00,48.82,48.85,48.79,48.84,46132.0,46.3873,46.4158,46.3588,46.4063,46132.0
2023-12-08 12:05:00,48.84,48.84,48.77,48.78,84093.0,46.4063,46.4063,46.3398,46.3493,84093.0
2023-12-08 12:10:00,48.78,48.79,48.71,48.71,38667.0,46.3493,46.3588,46.2828,46.2828,38667.0
2023-12-08 12:15:00,48.71,48.77,48.67,48.77,52705.0,46.2828,46.3398,46.2448,46.3398,52705.0
2023-12-08 12:20:00,48.77,48.82,48.76,48.8,68373.0,46.3398,46.3873,46.3303,46.3683,68373.0
2023-12-08 12:25:00,48.8,48.86,48.77,48.84,121180.0,46.3683,46.4253,46.3398,46.4063,121180.0
2023-12-08 12:30:00,48.84,48.85,48.8,48.83,52809.0,46.4063,46.4158,46.3683,46.3968,52809.0
2023-12-08 12:35:00,48.82,48.83,48.78,48.78,35160.0,46.3873,46.3968,46.3493,46.3493,35160.0
2023-12-08 12:40:00,48.79,48.84,48.78,48.82,45254.0,46.3588,46.4063,46.3493,46.3873,45254.0
2023-12-08 12:45:00,48.82,48.87,48.79,48.85,53440.0,46.3873,46.4348,46.3588,46.4158,53440.0
2023-12-08 12:50:00,48.84,48.85,48.78,48.82,123480.0,46.4063,46.4158,46.3493,46.3873,123480.0
2023-12-08 12:55:00,48.82,48.84,48.79,48.8,40159.0,46.3873,46.4063,46.3588,46.3683,40159.0
2023-12-08 13:00:00,48.8,48.84,48.78,48.83,43862.0,46.3683,46.4063,46.3493,46.3968,43862.0
2023-12-08 13:05:00,48.83,48.84,48.77,48.8,42320.0,46.3968,46.4063,46.3398,46.3683,42320.0
2023-12-08 13:10:00,48.8,48.92,48.8,48.92,80047.0,46.3683,46.4823,46.3683,46.4823,80047.0
2023-12-08 13:15:00,48.91,49.0,48.86,48.98,196670.0,46.4728,46.5584,46.4253,46.5394,196670.0
2023-12-08 13:20:00,48.98,49.02,48.96,48.98,78149.0,46.5394,46.5774,46.5203,46.5394,78149.0
2023-12-08 13:25:00,48.99,49.02,48.95,48.96,63979.0,46.5489,46.5774,46.5108,46.5203,63979.0
2023-12-08 13:30:00,48.96,48.97,48.92,48.96,254205.0,46.5203,46.5298,46.4823,46.5203,254205.0
2023-12-08 13:35:00,48.96,48.98,48.89,48.89,136852.0,46.5203,46.5394,46.4538,46.4538,136852.0
2023-12-08 13:40:00,48.9,48.9,48.84,48.84,33294.0,46.4633,46.4633,46.4063,46.4063,33294.0
2023-12-08 13:45:00,48.83,48.87,48.81,48.85,46124.0,46.3968,46.4348,46.3778,46.4158,46124.0
2023-12-08 13:50:00,48.85,48.88,48.82,48.87,43560.0,46.4158,46.4443,46.3873,46.4348,43560.0
2023-12-08 13:55:00,48.88,48.9,48.84,48.88,29700.0,46.4443,46.4633,46.4063,46.4443,29700.0
2023-12-08 14:00:00,48.88,48.9,48.86,48.9,27594.0,46.4443,46.4633,46.4253,46.4633,27594.0
2023-12-08 14:05:00,48.9,48.94,48.89,48.94,21791.0,46.4633,46.5013,46.4538,46.5013,21791.0
2023-12-08 14:10:00,48.93,48.97,48.89,48.91,37201.0,46.4918,46.5298,46.4538,46.4728,37201.0
2023-12-08 14:15:00,48.91,48.97,48.9,48.97,49184.0,46.4728,46.5298,46.4633,46.5298,49184.0
2023-12-08 14:20:00,48.97,48.98,48.95,48.96,49530.0,46.5298,46.5394,46.5108,46.5203,49530.0
2023-12-08 14:25:00,48.96,49.06,48.95,49.05,157248.0,46.5203,46.6154,46.5108,46.6059,157248.0
2023-12-08 14:30:00,49.05,49.08,48.99,49.0,57173.0,46.6059,46.6344,46.5489,46.5584,57173.0
2023-12-08 14:35:00,49.0,49.0,48.95,48.97,47177.0,46.5584,46.5584,46.5108,46.5298,47177.0
2023-12-08 14:40:00,48.97,49.02,48.96,49.0,55892.0,46.5298,46.5774,46.5203,46.5584,55892.0
2023-12-08 14:45:00,48.99,49.01,48.97,49.0,31093.0,46.5489,46.5679,46.5298,46.5584,31093.0
2023-12-08 14:50:00,48.99,49.01,48.94,48.98,62426.0,46.5489,46.5679,46.5013,46.5394,62426.0
2023-12-08 14:55:00,48.97,48.98,48.92,48.97,36486.0,46.5298,46.5394,46.4823,46.5298,36486.0
2023-12-08 15:00:00,48.96,48.98,48.94,48.97,91511.0,46.5203,46.5394,46.5013,46.5298,91511.0
2023-12-08 15:05:00,48.97,48.97,48.89,48.96,114160.0,46.5298,46.5298,46.4538,46.5203,114160.0
2023-12-08 15:10:00,48.95,48.96,48.92,48.96,57038.0,46.5108,46.5203,46.4823,46.5203,57038.0
2023-12-08 15:15:00,48.95,49.0,48.94,48.97,67615.0,46.5108,46.5584,46.5013,46.5298,67615.0
2023-12-08 15:20:00,48.97,49.01,48.95,49.0,226599.0,46.5298,46.5679,46.5108,46.5584,226599.0
2023-12-08 15:25:00,49.0,49.05,48.99,49.05,173675.0,46.5584,46.6059,46.5489,46.6059,173675.0
2023-12-08 15:30:00,49.04,49.06,48.99,49.05,156625.0,46.5964,46.6154,46.5489,46.6059,156625.0
2023-12-08 15:35:00,49.05,49.13,49.04,49.08,236896.0,46.6059,46.6819,46.5964,46.6344,236896.0
2023-12-08 15:40:00,49.08,49.08,49.03,49.06,132855.0,46.6344,46.6344,46.5869,46.6154,132855.0
2023-12-08 15:45:00,49.05,49.07,48.96,48.97,178954.0,46.6059,46.6249,46.5203,46.5298,178954.0
2023-12-08 15:50:00,48.97,49.0,48.92,48.96,341605.0,46.5298,46.5584,46.4823,46.5203,341605.0
2023-12-08 15:55:00,48.96,48.99,48.93,48.98,506459.0,46.5203,46.5489,46.4918,46.5394,506459.0
2023-12-11 09:30:00,48.91,48.97,48.59,48.87,593162.0,46.4728,46.5298,46.1688,46.4348,593162.0
2023-12-11 09:35:00,48.88,49.05,48.84,48.95,346732.0,46.4443,46.6059,46.4063,46.5108,346732.0
2023-12-11 09:40:00,48.96,49.1,48.91,48.92,222994.0,46.5203,46.6534,46.4728,46.4823,222994.0
2023-12-11 09:45:00,48.93,49.06,48.82,48.84,140869.0,46.4918,46.6154,46.3873,46.4063,140869.0
2023-12-11 09:50:00,48.84,48.86,48.75,48.86,99731.0,46.4063,46.4253,46.3208,46.4253,99731.0
2023-12-11 09:55:00,48.86,48.93,48.78,48.9,108925.0,46.4253,46.4918,46.3493,46.4633,108925.0
2023-12-11 10:00:00,48.9,48.97,48.87,48.88,327021.0,46.4633,46.5298,46.4348,46.4443,327021.0
2023-12-11 10:05:00,48.89,48.99,48.81,48.97,129487.0,46.4538,46.5489,46.3778,46.5298,129487.0
2023-12-11 10:10:00,48.96,49.05,48.87,49.05,98854.0,46.5203,46.6059,46.4348,46.6059,98854.0
2023-12-11 10:15:00,49.05,49.06,48.91,48.95,108933.0,46.6059,46.6154,46.4728,46.5108,108933.0
2023-12-11 10:20:00,48.96,48.97,48.88,48.91,82406.0,46.5203,46.5298,46.4443,46.4728,82406.0
2023-12-11 10:25:00,48.91,48.92,48.8,48.84,222689.0,46.4728,46.4823,46.3683,46.4063,222689.0
2023-12-11 10:30:00,48.83,49.0,48.82,49.0,163791.0,46.3968,46.5584,46.3873,46.5584,163791.0
2023-12-11 10:35:00,49.0,49.01,48.89,48.93,90935.0,46.5584,46.5679,46.4538,46.4918,90935.0
2023-12-11 10:40:00,48.93,48.99,48.91,48.95,49626.0,46.4918,46.5489,46.4728,46.5108,49626.0
2023-12-11 10:45:00,48.96,48.98,48.9,48.9,84333.0,46.5203,46.5394,46.4633,46.4633,84333.0
2023-12-11 10:50:00,48.89,48.96,48.88,48.91,66838.0,46.4538,46.5203,46.4443,46.4728,66838.0
2023-12-11 10:55:00,48.91,49.01,48.91,48.97,78611.0,46.4728,46.5679,46.4728,46.5298,78611.0
2023-12-11 11:00:00,48.98,49.04,48.97,49.0,54680.0,46.5394,46.5964,46.5298,46.5584,54680.0
2023-12-11 11:05:00,49.0,49.02,48.93,48.95,53397.0,46.5584,46.5774,46.4918,46.5108,53397.0
2023-12-11 11:10:00,48.95,48.96,48.88,48.9,196844.0,46.5108,46.5203,46.4443,46.4633,196844.0
2023-12-11 11:15:00,48.9,48.9,48.81,48.88,96936.0,46.4633,46.4633,46.3778,46.4443,96936.0
2023-12-11 11:20:00,48.88,48.95,48.87,48.93,44370.0,46.4443,46.5108,46.4348,46.4918,44370.0
2023-12-11 11:25:00,48.93,48.96,48.91,48.96,45984.0,46.4918,46.5203,46.4728,46.5203,45984.0
2023-12-11 11:30:00,48.96,48.97,48.85,48.86,85242.0,46.5203,46.5298,46.4158,46.4253,85242.0
2023-12-11 11:35:00,48.86,48.99,48.84,48.96,95668.0,46.4253,46.5489,46.4063,46.5203,95668.0
2023-12-11 11:40:00,48.96,49.01,48.94,48.96,26161.0,46.5203,46.5679,46.5013,46.5203,26161.0
2023-12-11 11:45:00,48.96,49.02,48.95,48.99,24694.0,46.5203,46.5774,46.5108,46.5489,24694.0
2023-12-11 11:50:00,48.98,49.05,48.97,49.03,25877.0,46.5394,46.6059,46.5298,46.5869,25877.0
2023-12-11 11:55:00,49.03,49.04,49.0,49.02,36851.0,46.5869,46.5964,46.5584,46.5774,36851.0
2023-12-11 12:00:00,49.02,49.03,48.91,48.93,32742.0,46.5774,46.5869,46.4728,46.4918,32742.0
2023-12-11 12:05:00,48.92,48.99,48.91,48.97,58789.0,46.4823,46.5489,46.4728,46.5298,58789.0
2023-12-11 12:10:00,48.98,49.0,48.91,48.93,30743.0,46.5394,46.5584,46.4728,46.4918,30743.0
2023-12-11 12:15:00,48.93,48.94,48.9,48.93,40193.0,46.4918,46.5013,46.4633,46.4918,40193.0
2023-12-11 12:20:00,48.93,48.95,48.89,48.91,44122.0,46.4918,46.5108,46.4538,46.4728,44122.0
2023-12-11 12:25:00,48.92,48.94,48.86,48.91,62941.0,46.4823,46.5013,46.4253,46.4728,62941.0
2023-12-11 12:30:00,48.92,48.99,48.89,48.98,64320.0,46.4823,46.5489,46.4538,46.5394,64320.0
2023-12-11 12:35:00,48.98,49.03,48.97,49.02,96232.0,46.5394,46.5869,46.5298,46.5774,96232.0
2023-12-11 12:40:00,49.03,49.05,48.98,49.01,44282.0,46.5869,46.6059,46.5394,46.5679,44282.0
2023-12-11 12:45:00,49.01,49.06,48.99,49.02,135150.0,46.5679,46.6154,46.5489,46.5774,135150.0
2023-12-11 12:50:00,49.02,49.06,49.01,49.05,26506.0,46.5774,46.6154,46.5679,46.6059,26506.0
2023-12-11 12:55:00,49.05,49.05,49.02,49.03,23280.0,46.6059,46.6059,46.5774,46.5869,23280.0
2023-12-11 13:00:00,49.03,49.04,48.96,49.04,76603.0,46.5869,46.5964,46.5203,46.5964,76603.0
2023-12-11 13:05:00,49.03,49.08,49.01,49.05,32546.0,46.5869,46.6344,46.5679,46.6059,32546.0
2023-12-11 13:10:00,49.04,49.04,49.0,49.03,31163.0,46.5964,46.5964,46.5584,46.5869,31163.0
2023-12-11 13:15:00,49.04,49.08,49.04,49.06,32428.0,46.5964,46.6344,46.5964,46.6154,32428.0
2023-12-11 13:20:00,49.07,49.11,49.05,49.11,31549.0,46.6249,46.6629,46.6059,46.6629,31549.0
2023-12-11 13:25:00,49.11,49.11,49.06,49.08,34495.0,46.6629,46.6629,46.6154,46.6344,34495.0
2023-12-11 13:30:00,49.08,49.1,49.06,49.09,25021.0,46.6344,46.6534,46.6154,46.6439,25021.0
2023-12-11 13:35:00,49.1,49.12,49.08,49.11,27228.0,46.6534,46.6724,46.6344,46.6629,27228.0
2023-12-11 13:40:00,49.1,49.11,49.03,49.03,151240.0,46.6534,46.6629,46.5869,46.5869,151240.0
2023-12-11 13:45:00,49.04,49.06,49.03,49.04,42833.0,46.5964,46.6154,46.5869,46.5964,42833.0
2023-12-11 13:50:00,49.04,49.05,49.02,49.04,18921.0,46.5964,46.6059,46.5774,46.5964,18921.0
2023-12-11 13:55:00,49.03,49.04,48.98,49.04,42974.0,46.5869,46.5964,46.5394,46.5964,42974.0
2023-12-11 14:00:00,49.04,49.05,48.99,49.01,23970.0,46.5964,46.6059,46.5489,46.5679,23970.0
2023-12-11 14:05:00,49.0,49.02,48.98,49.0,89920.0,46.5584,46.5774,46.5394,46.5584,89920.0
2023-12-11 14:10:00,48.99,49.1,48.98,49.07,74461.0,46.5489,46.6534,46.5394,46.6249,74461.0
2023-12-11 14:15:00,49.07,49.1,49.05,49.07,25629.0,46.6249,46.6534,46.6059,46.6249,25629.0
2023-12-11 14:20:00,49.07,49.12,49.07,49.12,31917.0,46.6249,46.6724,46.6249,46.6724,31917.0
2023-12-11 14:25:00,49.12,49.13,49.08,49.09,23570.0,46.6724,46.6819,46.6344,46.6439,23570.0
2023-12-11 14:30:00,49.09,49.1,49.03,49.04,37504.0,46.6439,46.6534,46.5869,46.5964,37504.0
2023-12-11 14:35:00,49.04,49.04,48.99,49.03,47847.0,46.5964,46.5964,46.5489,46.5869,47847.0
2023-12-11 14:40:00,49.03,49.04,48.97,48.98,44158.0,46.5869,46.5964,46.5298,46.5394,44158.0
2023-12-11 14:45:00,48.98,49.0,48.95,49.0,58606.0,46.5394,46.5584,46.5108,46.5584,58606.0
2023-12-11 14:50:00,49.02,49.02,48.96,48.98,37285.0,46.5774,46.5774,46.5203,46.5394,37285.0
2023-12-11 14:55:00,48.98,48.98,48.93,48.94,54992.0,46.5394,46.5394,46.4918,46.5013,54992.0
2023-12-11 15:00:00,48.93,48.94,48.9,48.93,99368.0,46.4918,46.5013,46.4633,46.4918,99368.0
2023-12-11 15:05:00,48.93,48.93,48.88,48.9,57457.0,46.4918,46.4918,46.4443,46.4633,57457.0
2023-12-11 15:10:00,48.9,48.93,48.87,48.9,58450.0,46.4633,46.4918,46.4348,46.4633,58450.0
2023-12-11 15:15:00,48.91,48.95,48.9,48.94,81149.0,46.4728,46.5108,46.4633,46.5013,81149.0
2023-12-11 15:20:00,48.94,48.96,48.92,48.94,110034.0,46.5013,46.5203,46.4823,46.5013,110034.0
2023-12-11 15:25:00,48.94,48.94,48.85,48.86,142213.0,46.5013,46.5013,46.4158,46.4253,142213.0
2023-12-11 15:30:00,48.85,48.88,48.83,48.86,94808.0,46.4158,46.4443,46.3968,46.4253,94808.0
2023-12-11 15:35:00,48.86,48.91,48.86,48.88,150326.0,46.4253,46.4728,46.4253,46.4443,150326.0
2023-12-11 15:40:00,48.88,48.92,48.87,48.9,109900.0,46.4443,46.4823,46.4348,46.4633,109900.0
2023-12-11 15:45:00,48.89,48.91,48.87,48.9,122687.0,46.4538,46.4728,46.4348,46.4633,122687.0
2023-12-11 15:50:00,48.9,48.92,48.84,48.86,208742.0,46.4633,46.4823,46.4063,46.4253,208742.0
2023-12-11 15:55:00,48.86,48.92,48.85,48.9,604817.0,46.4253,46.4823,46.4158,46.4633,604817.0
2023-12-12 09:30:00,48.73,48.86,48.4,48.64,603791.0,46.3018,46.4253,45.9883,46.2163,603791.0
2023-12-12 09:35:00,48.63,48.7,48.44,48.47,441758.0,46.2068,46.2733,46.0263,46.0548,441758.0
2023-12-12 09:40:00,48.47,48.65,48.46,48.59,247790.0,46.0548,46.2258,46.0453,46.1688,247790.0
2023-12-12 09:45:00,48.59,48.81,48.59,48.67,204545.0,46.1688,46.3778,46.1688,46.2448,204545.0
2023-12-12 09:50:00,48.67,48.77,48.65,48.68,168789.0,46.2448,46.3398,46.2258,46.2543,168789.0
2023-12-12 09:55:00,48.67,48.72,48.59,48.61,111812.0,46.2448,46.2923,46.1688,46.1878,111812.0
2023-12-12 10:00:00,48.6,48.63,48.54,48.61,145630.0,46.1783,46.2068,46.1213,46.1878,145630.0
2023-12-12 10:05:00,48.61,48.66,48.58,48.66,92808.0,46.1878,46.2353,46.1593,46.2353,92808.0
2023-12-12 10:10:00,48.65,48.67,48.56,48.57,91027.0,46.2258,46.2448,46.1403,46.1498,91027.0
2023-12-12 10:15:00,48.57,48.59,48.53,48.54,77796.0,46.1498,46.1688,46.1118,46.1213,77796.0
2023-12-12 10:20:00,48.54,48.61,48.51,48.52,127556.0,46.1213,46.1878,46.0928,46.1023,127556.0
2023-12-12 10:25:00,48.52,48.58,48.47,48.57,134375.0,46.1023,46.1593,46.0548,46.1498,134375.0
2023-12-12 10:30:00,48.58,48.66,48.56,48.65,115202.0,46.1593,46.2353,46.1403,46.2258,115202.0
2023-12-12 10:35:00,48.66,48.7,48.61,48.69,182557.0,46.2353,46.2733,46.1878,46.2638,182557.0
2023-12-12 10:40:00,48.69,48.73,48.68,48.71,76853.0,46.2638,46.3018,46.2543,46.2828,76853.0
2023-12-12 10:45:00,48.71,48.85,48.69,48.81,161442.0,46.2828,46.4158,46.2638,46.3778,161442.0
2023-12-12 10:50:00,48.8,48.8,48.75,48.78,80713.0,46.3683,46.3683,46.3208,46.3493,80713.0
2023-12-12 10:55:00,48.78,48.9,48.77,48.88,156196.0,46.3493,46.4633,46.3398,46.4443,156196.0
2023-12-12 11:00:00,48.89,48.89,48.79,48.82,64033.0,46.4538,46.4538,46.3588,46.3873,64033.0
2023-12-12 11:05:00,48.82,48.82,48.73,48.74,62403.0,46.3873,46.3873,46.3018,46.3113,62403.0
2023-12-12 11:10:00,48.74,48.79,48.74,48.75,35484.0,46.3113,46.3588,46.3113,46.3208,35484.0
2023-12-12 11:15:00,48.75,48.77,48.7,48.71,44856.0,46.3208,46.3398,46.2733,46.2828,44856.0
2023-12-12 11:20:00,48.71,48.71,48.61,48.65,151050.0,46.2828,46.2828,46.1878,46.2258,151050.0
2023-12-12 11:25:00,48.66,48.66,48.55,48.62,62517.0,46.2353,46.2353,46.1308,46.1973,62517.0
2023-12-12 11:30:00,48.62,48.62,48.53,48.54,60279.0,46.1973,46.1973,46.1118,46.1213,60279.0
2023-12-12 11:35:00,48.55,48.61,48.54,48.59,94642.0,46.1308,46.1878,46.1213,46.1688,94642.0
2023-12-12 11:40:00,48.59,48.59,48.52,48.52,50633.0,46.1688,46.1688,46.1023,46.1023,50633.0
2023-12-12 11:45:00,48.52,48.6,48.51,48.6,43878.0,46.1023,46.1783,46.0928,46.1783,43878.0
2023-12-12 11:50:00,48.6,48.62,48.57,48.59,58563.0,46.1783,46.1973,46.1498,46.1688,58563.0
2023-12-12 11:55:00,48.59,48.67,48.59,48.66,32748.0,46.1688,46.2448,46.1688,46.2353,32748.0
2023-12-12 12:00:00,48.66,48.66,48.59,48.6,26116.0,46.2353,46.2353,46.1688,46.1783,26116.0
2023-12-12 12:05:00,48.6,48.63,48.56,48.57,31910.0,46.1783,46.2068,46.1403,46.1498,31910.0
2023-12-12 12:10:00,48.56,48.61,48.55,48.6,31386.0,46.1403,46.1878,46.1308,46.1783,31386.0
2023-12-12 12:15:00,48.59,48.64,48.55,48.57,160364.0,46.1688,46.2163,46.1308,46.1498,160364.0
2023-12-12 12:20:00,48.57,48.59,48.55,48.57,49613.0,46.1498,46.1688,46.1308,46.1498,49613.0
2023-12-12 12:25:00,48.57,48.62,48.56,48.59,82890.0,46.1498,46.1973,46.1403,46.1688,82890.0
2023-12-12 12:30:00,48.59,48.67,48.59,48.64,58046.0,46.1688,46.2448,46.1688,46.2163,58046.0
2023-12-12 12:35:00,48.63,48.64,48.61,48.63,47130.0,46.2068,46.2163,46.1878,46.2068,47130.0
2023-12-12 12:40:00,48.63,48.66,48.62,48.64,37674.0,46.2068,46.2353,46.1973,46.2163,37674.0
2023-12-12 12:45:00,48.64,48.65,48.61,48.62,36032.0,46.2163,46.2258,46.1878,46.1973,36032.0
2023-12-12 12:50:00,48.63,48.63,48.57,48.58,21431.0,46.2068,46.2068,46.1498,46.1593,21431.0
2023-12-12 12:55:00,48.58,48.58,48.54,48.55,27931.0,46.1593,46.1593,46.1213,46.1308,27931.0
2023-12-12 13:00:00,48.55,48.74,48.54,48.73,166771.0,46.1308,46.3113,46.1213,46.3018,166771.0
2023-12-12 13:05:00,48.73,48.73,48.63,48.65,40578.0,46.3018,46.3018,46.2068,46.2258,40578.0
2023-12-12 13:10:00,48.65,48.66,48.62,48.65,20073.0,46.2258,46.2353,46.1973,46.2258,20073.0
2023-12-12 13:15:00,48.65,48.67,48.62,48.63,18723.0,46.2258,46.2448,46.1973,46.2068,18723.0
2023-12-12 13:20:00,48.63,48.68,48.61,48.67,46349.0,46.2068,46.2543,46.1878,46.2448,46349.0
2023-12-12 13:25:00,48.66,48.7,48.66,48.7,29522.0,46.2353,46.2733,46.2353,46.2733,29522.0
2023-12-12 13:30:00,48.7,48.73,48.69,48.73,52849.0,46.2733,46.3018,46.2638,46.3018,52849.0
2023-12-12 13:35:00,48.74,48.76,48.72,48.76,31554.0,46.3113,46.3303,46.2923,46.3303,31554.0
2023-12-12 13:40:00,48.75,48.75,48.69,48.7,78462.0,46.3208,46.3208,46.2638,46.2733,78462.0
2023-12-12 13:45:00,48.7,48.72,48.67,48.71,32534.0,46.2733,46.2923,46.2448,46.2828,32534.0
2023-12-12 13:50:00,48.71,48.76,48.69,48.73,158937.0,46.2828,46.3303,46.2638,46.3018,158937.0
2023-12-12 13:55:00,48.73,48.74,48.67,48.68,29890.0,46.3018,46.3113,46.2448,46.2543,29890.0
2023-12-12 14:00:00,48.68,48.68,48.6,48.6,38141.0,46.2543,46.2543,46.1783,46.1783,38141.0
2023-12-12 14:05:00,48.6,48.6,48.56,48.57,36452.0,46.1783,46.1783,46.1403,46.1498,36452.0
2023-12-12 14:10:00,48.57,48.64,48.56,48.61,25988.0,46.1498,46.2163,46.1403,46.1878,25988.0
2023-12-12 14:15:00,48.61,48.68,48.6,48.67,43435.0,46.1878,46.2543,46.1783,46.2448,43435.0
2023-12-12 14:20:00,48.67,48.7,48.65,48.7,19917.0,46.2448,46.2733,46.2258,46.2733,19917.0
2023-12-12 14:25:00,48.7,48.71,48.67,48.68,20624.0,46.2733,46.2828,46.2448,46.2543,20624.0
2023-12-12 14:30:00,48.68,48.71,48.67,48.7,25451.0,46.2543,46.2828,46.2448,46.2733,25451.0
2023-12-12 14:35:00,48.7,48.73,48.69,48.73,22476.0,46.2733,46.3018,46.2638,46.3018,22476.0
2023-12-12 14:40:00,48.73,48.74,48.69,48.7,42069.0,46.3018,46.3113,46.2638,46.2733,42069.0
2023-12-12 14:45:00,48.69,48.73,48.69,48.71,48156.0,46.2638,46.3018,46.2638,46.2828,48156.0
2023-12-12 14:50:00,48.71,48.73,48.7,48.72,49392.0,46.2828,46.3018,46.2733,46.2923,49392.0
2023-12-12 14:55:00,48.72,48.73,48.71,48.72,11967.0,46.2923,46.3018,46.2828,46.2923,11967.0
2023-12-12 15:00:00,48.72,48.8,48.71,48.79,72262.0,46.2923,46.3683,46.2828,46.3588,72262.0
2023-12-12 15:05:00,48.79,48.8,48.73,48.78,96148.0,46.3588,46.3683,46.3018,46.3493,96148.0
2023-12-12 15:10:00,48.77,48.79,48.75,48.75,48509.0,46.3398,46.3588,46.3208,46.3208,48509.0
2023-12-12 15:15:00,48.76,48.77,48.72,48.73,33497.0,46.3303,46.3398,46.2923,46.3018,33497.0
2023-12-12 15:20:00,48.73,48.74,48.67,48.68,104079.0,46.3018,46.3113,46.2448,46.2543,104079.0
2023-12-12 15:25:00,48.68,48.7,48.66,48.7,229472.0,46.2543,46.2733,46.2353,46.2733,229472.0
2023-12-12 15:30:00,48.7,48.7,48.65,48.66,61327.0,46.2733,46.2733,46.2258,46.2353,61327.0
2023-12-12 15:35:00,48.66,48.66,48.55,48.56,173171.0,46.2353,46.2353,46.1308,46.1403,173171.0
2023-12-12 15:40:00,48.57,48.57,48.52,48.54,231692.0,46.1498,46.1498,46.1023,46.1213,231692.0
2023-12-12 15:45:00,48.54,48.56,48.49,48.5,279615.0,46.1213,46.1403,46.0738,46.0833,279615.0
2023-12-12 15:50:00,48.5,48.52,48.46,48.49,343777.0,46.0833,46.1023,46.0453,46.0738,343777.0
2023-12-12 15:55:00,48.49,48.51,48.47,48.5,411028.0,46.0738,46.0928,46.0548,46.0833,411028.0
2023-12-13 09:30:00,48.5,48.71,48.37,48.62,305259.0,46.0833,46.2828,45.9597,46.1973,305259.0
2023-12-13 09:35:00,48.62,48.62,48.4,48.58,190968.0,46.1973,46.1973,45.9883,46.1593,190968.0
2023-12-13 09:40:00,48.59,48.7,48.58,48.7,111189.0,46.1688,46.2733,46.1593,46.2733,111189.0
2023-12-13 09:45:00,48.69,48.77,48.61,48.65,77528.0,46.2638,46.3398,46.1878,46.2258,77528.0
2023-12-13 09:50:00,48.65,48.74,48.62,48.72,154444.0,46.2258,46.3113,46.1973,46.2923,154444.0
2023-12-13 09:55:00,48.72,48.75,48.63,48.64,109475.0,46.2923,46.3208,46.2068,46.2163,109475.0
2023-12-13 10:00:00,48.65,48.76,48.64,48.73,217462.0,46.2258,46.3303,46.2163,46.3018,217462.0
2023-12-13 10:05:00,48.73,48.83,48.64,48.81,83517.0,46.3018,46.3968,46.2163,46.3778,83517.0
2023-12-13 10:10:00,48.82,48.83,48.71,48.73,50158.0,46.3873,46.3968,46.2828,46.3018,50158.0
2023-12-13 10:15:00,48.73,48.77,48.66,48.77,45370.0,46.3018,46.3398,46.2353,46.3398,45370.0
2023-12-13 10:20:00,48.77,48.82,48.74,48.76,74274.0,46.3398,46.3873,46.3113,46.3303,74274.0
2023-12-13 10:25:00,48.76,48.9,48.76,48.88,47671.0,46.3303,46.4633,46.3303,46.4443,47671.0
2023-12-13 10:30:00,48.88,48.88,48.77,48.79,50072.0,46.4443,46.4443,46.3398,46.3588,50072.0
2023-12-13 10:35:00,48.78,48.8,48.73,48.73,74649.0,46.3493,46.3683,46.3018,46.3018,74649.0
2023-12-13 10:40:00,48.74,48.75,48.68,48.73,123591.0,46.3113,46.3208,46.2543,46.3018,123591.0
2023-12-13 10:45:00,48.73,48.75,48.68,48.7,40251.0,46.3018,46.3208,46.2543,46.2733,40251.0
2023-12-13 10:50:00,48.7,48.74,48.66,48.71,48489.0,46.2733,46.3113,46.2353,46.2828,48489.0
2023-12-13 10:55:00,48.71,48.75,48.67,48.69,61499.0,46.2828,46.3208,46.2448,46.2638,61499.0
2023-12-13 11:00:00,48.69,48.73,48.67,48.72,54179.0,46.2638,46.3018,46.2448,46.2923,54179.0
2023-12-13 11:05:00,48.72,48.72,48.64,48.67,19382.0,46.2923,46.2923,46.2163,46.2448,19382.0
2023-12-13 11:10:00,48.67,48.67,48.63,48.65,27094.0,46.2448,46.2448,46.2068,46.2258,27094.0
2023-12-13 11:15:00,48.65,48.66,48.6,48.65,40827.0,46.2258,46.2353,46.1783,46.2258,40827.0
2023-12-13 11:20:00,48.65,48.71,48.63,48.69,47666.0,46.2258,46.2828,46.2068,46.2638,47666.0
2023-12-13 11:25:00,48.68,48.69,48.66,48.68,25543.0,46.2543,46.2638,46.2353,46.2543,25543.0
2023-12-13 11:30:00,48.67,48.69,48.63,48.68,23091.0,46.2448,46.2638,46.2068,46.2543,23091.0
2023-12-13 11:35:00,48.67,48.71,48.65,48.66,30057.0,46.2448,46.2828,46.2258,46.2353,30057.0
2023-12-13 11:40:00,48.66,48.66,48.57,48.59,56214.0,46.2353,46.2353,46.1498,46.1688,56214.0
2023-12-13 11:45:00,48.59,48.63,48.56,48.63,51896.0,46.1688,46.2068,46.1403,46.2068,51896.0
2023-12-13 11:50:00,48.63,48.66,48.6,48.64,22146.0,46.2068,46.2353,46.1783,46.2163,22146.0
2023-12-13 11:55:00,48.63,48.66,48.62,48.66,18593.0,46.2068,46.2353,46.1973,46.2353,18593.0
2023-12-13 12:00:00,48.66,48.66,48.6,48.64,28719.0,46.2353,46.2353,46.1783,46.2163,28719.0
2023-12-13 12:05:00,48.64,48.65,48.61,48.63,27303.0,46.2163,46.2258,46.1878,46.2068,27303.0
2023-12-13 12:10:00,48.63,48.64,48.6,48.61,49739.0,46.2068,46.2163,46.1783,46.1878,49739.0
2023-12-13 12:15:00,48.6,48.61,48.55,48.56,17499.0,46.1783,46.1878,46.1308,46.1403,17499.0
2023-12-13 12:20:00,48.55,48.56,48.49,48.49,90956.0,46.1308,46.1403,46.0738,46.0738,90956.0
2023-12-13 12:25:00,48.49,48.54,48.49,48.51,28727.0,46.0738,46.1213,46.0738,46.0928,28727.0
2023-12-13 12:30:00,48.51,48.52,48.47,48.51,85981.0,46.0928,46.1023,46.0548,46.0928,85981.0
2023-12-13 12:35:00,48.51,48.51,48.45,48.48,31666.0,46.0928,46.0928,46.0358,46.0643,31666.0
2023-12-13 12:40:00,48.49,48.55,48.48,48.52,91571.0,46.0738,46.1308,46.0643,46.1023,91571.0
2023-12-13 12:45:00,48.52,48.53,48.49,48.5,29165.0,46.1023,46.1118,46.0738,46.0833,29165.0
2023-12-13 12:50:00,48.5,48.56,48.49,48.55,57115.0,46.0833,46.1403,46.0738,46.1308,57115.0
2023-12-13 12:55:00,48.54,48.55,48.48,48.51,30777.0,46.1213,46.1308,46.0643,46.0928,30777.0
2023-12-13 13:00:00,48.5,48.51,48.45,48.46,46456.0,46.0833,46.0928,46.0358,46.0453,46456.0
2023-12-13 13:05:00,48.46,48.48,48.42,48.42,29036.0,46.0453,46.0643,46.0073,46.0073,29036.0
2023-12-13 13:10:00,48.43,48.44,48.39,48.39,10407.0,46.0168,46.0263,45.9788,45.9788,10407.0
2023-12-13 13:15:00,48.4,48.4,48.32,48.34,45970.0,45.9883,45.9883,45.9122,45.9312,45970.0
2023-12-13 13:20:00,48.34,48.35,48.29,48.32,28475.0,45.9312,45.9407,45.8837,45.9122,28475.0
2023-12-13 13:25:00,48.31,48.4,48.3,48.39,59901.0,45.9027,45.9883,45.8932,45.9788,59901.0
2023-12-13 13:30:00,48.38,48.38,48.33,48.34,28528.0,45.9692,45.9692,45.9217,45.9312,28528.0
2023-12-13 13:35:00,48.33,48.35,48.31,48.34,15315.0,45.9217,45.9407,45.9027,45.9312,15315.0
2023-12-13 13:40:00,48.34,48.36,48.33,48.34,36736.0,45.9312,45.9502,45.9217,45.9312,36736.0
2023-12-13 13:45:00,48.35,48.35,48.33,48.34,21011.0,45.9407,45.9407,45.9217,45.9312,21011.0
2023-12-13 13:50:00,48.34,48.37,48.33,48.36,55906.0,45.9312,45.9597,45.9217,45.9502,55906.0
2023-12-13 13:55:00,48.36,48.43,48.36,48.42,33191.0,45.9502,46.0168,45.9502,46.0073,33191.0
2023-12-13 14:00:00,48.43,49.25,48.43,49.22,1223337.0,46.0168,46.7959,46.0168,46.7674,1223337.0
2023-12-13 14:05:00,49.22,49.43,49.11,49.4,892383.0,46.7674,46.9669,46.6629,46.9384,892383.0
2023-12-13 14:10:00,49.39,49.55,49.28,49.34,774225.0,46.9289,47.0809,46.8244,46.8814,774225.0
2023-12-13 14:15:00,49.33,49.55,49.32,49.47,313335.0,46.8719,47.0809,46.8624,47.0049,313335.0
2023-12-13 14:20:00,49.47,49.61,49.44,49.51,369371.0,47.0049,47.138,46.9764,47.0429,369371.0
2023-12-13 14:25:00,49.52,49.62,49.42,49.6,373006.0,47.0524,47.1475,46.9574,47.1285,373006.0
2023-12-13 14:30:00,49.6,49.76,49.54,49.74,500515.0,47.1285,47.2805,47.0714,47.2615,500515.0
2023-12-13 14:35:00,49.75,50.01,49.74,50.01,628956.0,47.271,47.518,47.2615,47.518,628956.0
2023-12-13 14:40:00,50.01,50.33,50.0,50.33,1106083.0,47.518,47.8221,47.5085,47.8221,1106083.0
2023-12-13 14:45:00,50.34,50.6,50.32,50.51,1518953.0,47.8316,48.0786,47.8126,47.9931,1518953.0
2023-12-13 14:50:00,50.51,50.71,50.47,50.56,757677.0,47.9931,48.1831,47.9551,48.0406,757677.0
2023-12-13 14:55:00,50.57,50.86,50.56,50.82,1144755.0,48.0501,48.3257,48.0406,48.2877,1144755.0
2023-12-13 15:00:00,50.82,51.24,50.8,51.23,1268706.0,48.2877,48.6867,48.2687,48.6772,1268706.0
2023-12-13 15:05:00,51.24,51.3,51.06,51.13,816589.0,48.6867,48.7437,48.5157,48.5822,816589.0
2023-12-13 15:10:00,51.12,51.14,50.85,51.0,669521.0,48.5727,48.5917,48.3162,48.4587,669521.0
2023-12-13 15:15:00,51.0,51.08,50.91,50.97,573881.0,48.4587,48.5347,48.3732,48.4302,573881.0
2023-12-13 15:20:00,50.96,51.07,50.86,50.87,527814.0,48.4207,48.5252,48.3257,48.3352,527814.0
2023-12-13 15:25:00,50.87,50.89,50.7,50.83,1222011.0,48.3352,48.3542,48.1736,48.2972,1222011.0
2023-12-13 15:30:00,50.83,50.89,50.76,50.84,722815.0,48.2972,48.3542,48.2307,48.3067,722815.0
2023-12-13 15:35:00,50.84,51.05,50.82,51.05,594858.0,48.3067,48.5062,48.2877,48.5062,594858.0
2023-12-13 15:40:00,51.06,51.16,51.01,51.16,686240.0,48.5157,48.6107,48.4682,48.6107,686240.0
2023-12-13 15:45:00,51.16,51.2,51.13,51.16,1081236.0,48.6107,48.6487,48.5822,48.6107,1081236.0
2023-12-13 15:50:00,51.16,51.25,51.07,51.24,1028491.0,48.6107,48.6962,48.5252,48.6867,1028491.0
2023-12-13 15:55:00,51.23,51.38,51.22,51.36,1437085.0,48.6772,48.8198,48.6677,48.8008,1437085.0
2023-12-14 09:30:00,53.11,54.14,52.91,54.03,3907866.0,50.4636,51.4422,50.2735,51.3377,3907866.0
2023-12-14 09:35:00,54.02,54.05,53.33,53.51,1090732.0,51.3282,51.3567,50.6726,50.8436,1090732.0
2023-12-14 09:40:00,53.51,54.36,53.5,54.36,1556362.0,50.8436,51.6513,50.8341,51.6513,1556362.0
2023-12-14 09:45:00,54.36,54.47,53.73,53.79,1340220.0,51.6513,51.7558,51.0527,51.1097,1340220.0
2023-12-14 09:50:00,53.8,53.88,53.64,53.75,926661.0,51.1192,51.1952,50.9671,51.0717,926661.0
2023-12-14 09:55:00,53.74,53.97,53.58,53.96,481763.0,51.0622,51.2807,50.9101,51.2712,481763.0
2023-12-14 10:00:00,53.97,54.04,53.8,53.9,517907.0,51.2807,51.3472,51.1192,51.2142,517907.0
2023-12-14 10:05:00,53.9,53.91,53.58,53.58,600666.0,51.2142,51.2237,50.9101,50.9101,600666.0
2023-12-14 10:10:00,53.59,53.59,52.96,52.97,1015662.0,50.9196,50.9196,50.321,50.3305,1015662.0
2023-12-14 10:15:00,52.96,53.06,52.83,52.9,1065464.0,50.321,50.416,50.1975,50.264,1065464.0
2023-12-14 10:20:00,52.9,53.37,52.9,53.36,498188.0,50.264,50.7106,50.264,50.7011,498188.0
2023-12-14 10:25:00,53.35,53.43,53.26,53.32,485028.0,50.6916,50.7676,50.6061,50.6631,485028.0
2023-12-14 10:30:00,53.33,53.42,53.2,53.41,309882.0,50.6726,50.7581,50.5491,50.7486,309882.0
2023-12-14 10:35:00,53.41,53.42,53.08,53.16,537371.0,50.7486,50.7581,50.435,50.5111,537371.0
2023-12-14 10:40:00,53.17,53.18,52.87,53.02,797698.0,50.5206,50.5301,50.2355,50.378,797698.0
2023-12-14 10:45:00,53.01,53.14,52.96,53.06,333765.0,50.3685,50.4921,50.321,50.416,333765.0
2023-12-14 10:50:00,53.07,53.28,53.01,53.22,346017.0,50.4255,50.6251,50.3685,50.5681,346017.0
2023-12-14 10:55:00,53.21,53.38,53.18,53.36,210501.0,50.5586,50.7201,50.5301,50.7011,210501.0
2023-12-14 11:00:00,53.37,53.43,53.3,53.41,325623.0,50.7106,50.7676,50.6441,50.7486,325623.0
2023-12-14 11:05:00,53.42,53.48,53.33,53.41,251516.0,50.7581,50.8151,50.6726,50.7486,251516.0
2023-12-14 11:10:00,53.42,53.56,53.36,53.38,361781.0,50.7581,50.8911,50.7011,50.7201,361781.0
2023-12-14 11:15:00,53.38,53.5,53.27,53.48,282607.0,50.7201,50.8341,50.6156,50.8151,282607.0
2023-12-14 11:20:00,53.48,53.56,53.46,53.55,192280.0,50.8151,50.8911,50.7961,50.8816,192280.0
2023-12-14 11:25:00,53.55,53.6,53.49,53.58,135348.0,50.8816,50.9291,50.8246,50.9101,135348.0
2023-12-14 11:30:00,53.58,53.72,53.54,53.66,209045.0,50.9101,51.0432,50.8721,50.9861,209045.0
2023-12-14 11:35:00,53.67,53.75,53.64,53.72,361323.0,50.9957,51.0717,50.9671,51.0432,361323.0
2023-12-14 11:40:00,53.72,53.81,53.68,53.8,305156.0,51.0432,51.1287,51.0052,51.1192,305156.0
2023-12-14 11:45:00,53.8,53.82,53.62,53.67,252604.0,51.1192,51.1382,50.9481,50.9957,252604.0
2023-12-14 11:50:00,53.68,53.82,53.67,53.76,335903.0,51.0052,51.1382,50.9957,51.0812,335903.0
2023-12-14 11:55:00,53.76,53.85,53.72,53.84,302556.0,51.0812,51.1667,51.0432,51.1572,302556.0
2023-12-14 12:00:00,53.84,53.87,53.72,53.72,200783.0,51.1572,51.1857,51.0432,51.0432,200783.0
2023-12-14 12:05:00,53.72,53.87,53.71,53.85,167996.0,51.0432,51.1857,51.0337,51.1667,167996.0
2023-12-14 12:10:00,53.85,53.87,53.78,53.83,125269.0,51.1667,51.1857,51.1002,51.1477,125269.0
2023-12-14 12:15:00,53.84,53.96,53.82,53.93,223206.0,51.1572,51.2712,51.1382,51.2427,223206.0
2023-12-14 12:20:00,53.93,54.0,53.89,53.91,352023.0,51.2427,51.3092,51.2047,51.2237,352023.0
2023-12-14 12:25:00,53.92,53.98,53.89,53.97,145946.0,51.2332,51.2902,51.2047,51.2807,145946.0
2023-12-14 12:30:00,53.98,54.12,53.96,54.11,285715.0,51.2902,51.4232,51.2712,51.4137,285715.0
2023-12-14 12:35:00,54.11,54.15,53.96,53.99,199926.0,51.4137,51.4517,51.2712,51.2997,199926.0
2023-12-14 12:40:00,53.99,54.01,53.88,53.96,126885.0,51.2997,51.3187,51.1952,51.2712,126885.0
2023-12-14 12:45:00,53.96,53.99,53.91,53.97,102155.0,51.2712,51.2997,51.2237,51.2807,102155.0
2023-12-14 12:50:00,53.97,53.99,53.84,53.85,241748.0,51.2807,51.2997,51.1572,51.1667,241748.0
2023-12-14 12:55:00,53.84,53.84,53.61,53.62,246990.0,51.1572,51.1572,50.9386,50.9481,246990.0
2023-12-14 13:00:00,53.62,53.63,53.46,53.5,220500.0,50.9481,50.9576,50.7961,50.8341,220500.0
2023-12-14 13:05:00,53.51,53.64,53.47,53.62,214329.0,50.8436,50.9671,50.8056,50.9481,214329.0
2023-12-14 13:10:00,53.62,53.8,53.62,53.76,297780.0,50.9481,51.1192,50.9481,51.0812,297780.0
2023-12-14 13:15:00,53.77,53.92,53.76,53.9,151215.0,51.0907,51.2332,51.0812,51.2142,151215.0
2023-12-14 13:20:00,53.89,53.92,53.77,53.78,231710.0,51.2047,51.2332,51.0907,51.1002,231710.0
2023-12-14 13:25:00,53.78,53.79,53.52,53.53,165793.0,51.1002,51.1097,50.8531,50.8626,165793.0
2023-12-14 13:30:00,53.52,53.64,53.44,53.64,251639.0,50.8531,50.9671,50.7771,50.9671,251639.0
2023-12-14 13:35:00,53.63,53.68,53.57,53.66,122095.0,50.9576,51.0052,50.9006,50.9861,122095.0
2023-12-14 13:40:00,53.68,53.69,53.54,53.54,107784.0,51.0052,51.0147,50.8721,50.8721,107784.0
2023-12-14 13:45:00,53.56,53.59,53.41,53.43,403041.0,50.8911,50.9196,50.7486,50.7676,403041.0
2023-12-14 13:50:00,53.43,53.43,53.19,53.22,312099.0,50.7676,50.7676,50.5396,50.5681,312099.0
2023-12-14 13:55:00,53.22,53.42,53.22,53.39,354791.0,50.5681,50.7581,50.5681,50.7296,354791.0
2023-12-14 14:00:00,53.38,53.5,53.37,53.44,359016.0,50.7201,50.8341,50.7106,50.7771,359016.0
2023-12-14 14:05:00,53.44,53.53,53.44,53.5,151712.0,50.7771,50.8626,50.7771,50.8341,151712.0
2023-12-14 14:10:00,53.5,53.59,53.47,53.58,101475.0,50.8341,50.9196,50.8056,50.9101,101475.0
2023-12-14 14:15:00,53.57,53.58,53.52,53.57,100682.0,50.9006,50.9101,50.8531,50.9006,100682.0
2023-12-14 14:20:00,53.56,53.62,53.53,53.56,92740.0,50.8911,50.9481,50.8626,50.8911,92740.0
2023-12-14 14:25:00,53.57,53.59,53.53,53.56,66461.0,50.9006,50.9196,50.8626,50.8911,66461.0
2023-12-14 14:30:00,53.56,53.61,53.48,53.61,178808.0,50.8911,50.9386,50.8151,50.9386,178808.0
2023-12-14 14:35:00,53.61,53.63,53.55,53.55,186257.0,50.9386,50.9576,50.8816,50.8816,186257.0
2023-12-14 14:40:00,53.55,53.63,53.54,53.61,334461.0,50.8816,50.9576,50.8721,50.9386,334461.0
2023-12-14 14:45:00,53.62,53.65,53.57,53.59,199006.0,50.9481,50.9766,50.9006,50.9196,199006.0
2023-12-14 14:50:00,53.59,53.61,53.53,53.55,343428.0,50.9196,50.9386,50.8626,50.8816,343428.0
2023-12-14 14:55:00,53.54,53.67,53.53,53.62,165785.0,50.8721,50.9957,50.8626,50.9481,165785.0
2023-12-14 15:00:00,53.62,53.63,53.55,53.55,141950.0,50.9481,50.9576,50.8816,50.8816,141950.0
2023-12-14 15:05:00,53.55,53.67,53.53,53.66,235863.0,50.8816,50.9957,50.8626,50.9861,235863.0
2023-12-14 15:10:00,53.66,53.77,53.64,53.76,182188.0,50.9861,51.0907,50.9671,51.0812,182188.0
2023-12-14 15:15:00,53.75,53.77,53.7,53.77,281158.0,51.0717,51.0907,51.0242,51.0907,281158.0
2023-12-14 15:20:00,53.77,53.87,53.76,53.85,386042.0,51.0907,51.1857,51.0812,51.1667,386042.0
2023-12-14 15:25:00,53.84,53.9,53.8,53.81,253212.0,51.1572,51.2142,51.1192,51.1287,253212.0
2023-12-14 15:30:00,53.8,53.91,53.79,53.89,191301.0,51.1192,51.2237,51.1097,51.2047,191301.0
2023-12-14 15:35:00,53.89,53.93,53.8,53.8,710137.0,51.2047,51.2427,51.1192,51.1192,710137.0
2023-12-14 15:40:00,53.8,53.81,53.67,53.68,370781.0,51.1192,51.1287,50.9957,51.0052,370781.0
2023-12-14 15:45:00,53.68,53.73,53.63,53.64,466754.0,51.0052,51.0527,50.9576,50.9671,466754.0
2023-12-14 15:50:00,53.64,53.78,53.63,53.76,842274.0,50.9671,51.1002,50.9576,51.0812,842274.0
2023-12-14 15:55:00,53.76,53.85,53.65,53.85,2520040.0,51.0812,51.1667,50.9766,51.1667,2520040.0
2023-12-15 09:30:00,53.92,54.0,53.48,53.77,1226953.0,51.2332,51.3092,50.8151,51.0907,1226953.0
2023-12-15 09:35:00,53.77,53.8,53.28,53.35,467331.0,51.0907,51.1192,50.6251,50.6916,467331.0
2023-12-15 09:40:00,53.34,53.62,53.25,53.33,381500.0,50.6821,50.9481,50.5966,50.6726,381500.0
2023-12-15 09:45:00,53.33,53.56,53.29,53.43,482253.0,50.6726,50.8911,50.6346,50.7676,482253.0
2023-12-15 09:50:00,53.44,53.46,53.05,53.33,726531.0,50.7771,50.7961,50.4065,50.6726,726531.0
2023-12-15 09:55:00,53.33,53.34,53.07,53.14,453574.0,50.6726,50.6821,50.4255,50.4921,453574.0
2023-12-15 10:00:00,53.15,53.37,53.14,53.26,581786.0,50.5016,50.7106,50.4921,50.6061,581786.0
2023-12-15 10:05:00,53.26,53.34,53.19,53.26,475668.0,50.6061,50.6821,50.5396,50.6061,475668.0
2023-12-15 10:10:00,53.26,53.28,53.13,53.26,321194.0,50.6061,50.6251,50.4826,50.6061,321194.0
2023-12-15 10:15:00,53.26,53.28,53.08,53.11,350203.0,50.6061,50.6251,50.435,50.4636,350203.0
2023-12-15 10:20:00,53.11,53.28,53.11,53.25,167451.0,50.4636,50.6251,50.4636,50.5966,167451.0
2023-12-15 10:25:00,53.26,53.41,53.25,53.29,158063.0,50.6061,50.7486,50.5966,50.6346,158063.0
2023-12-15 10:30:00,53.29,53.29,53.15,53.27,263589.0,50.6346,50.6346,50.5016,50.6156,263589.0
2023-12-15 10:35:00,53.27,53.37,53.18,53.25,254842.0,50.6156,50.7106,50.5301,50.5966,254842.0
2023-12-15 10:40:00,53.26,53.34,53.24,53.28,455813.0,50.6061,50.6821,50.5871,50.6251,455813.0
2023-12-15 10:45:00,53.28,53.46,53.26,53.44,318996.0,50.6251,50.7961,50.6061,50.7771,318996.0
2023-12-15 10:50:00,53.44,53.57,53.4,53.55,193500.0,50.7771,50.9006,50.7391,50.8816,193500.0
2023-12-15 10:55:00,53.56,53.64,53.49,53.57,273941.0,50.8911,50.9671,50.8246,50.9006,273941.0
2023-12-15 11:00:00,53.57,53.65,53.55,53.58,130097.0,50.9006,50.9766,50.8816,50.9101,130097.0
2023-12-15 11:05:00,53.57,53.58,53.35,53.37,174644.0,50.9006,50.9101,50.6916,50.7106,174644.0
2023-12-15 11:10:00,53.36,53.41,53.25,53.34,138230.0,50.7011,50.7486,50.5966,50.6821,138230.0
2023-12-15 11:15:00,53.34,53.35,53.27,53.3,185271.0,50.6821,50.6916,50.6156,50.6441,185271.0
2023-12-15 11:20:00,53.3,53.32,53.24,53.31,85540.0,50.6441,50.6631,50.5871,50.6536,85540.0
2023-12-15 11:25:00,53.31,53.35,53.3,53.31,109705.0,50.6536,50.6916,50.6441,50.6536,109705.0
2023-12-15 11:30:00,53.31,53.38,53.23,53.34,139145.0,50.6536,50.7201,50.5776,50.6821,139145.0
2023-12-15 11:35:00,53.34,53.43,53.28,53.31,120462.0,50.6821,50.7676,50.6251,50.6536,120462.0
2023-12-15 11:40:00,53.3,53.36,53.26,53.34,152279.0,50.6441,50.7011,50.6061,50.6821,152279.0
2023-12-15 11:45:00,53.33,53.33,53.26,53.26,131237.0,50.6726,50.6726,50.6061,50.6061,131237.0
2023-12-15 11:50:00,53.26,53.3,53.23,53.26,134727.0,50.6061,50.6441,50.5776,50.6061,134727.0
2023-12-15 11:55:00,53.26,53.31,53.24,53.28,86794.0,50.6061,50.6536,50.5871,50.6251,86794.0
2023-12-15 12:00:00,53.28,53.33,53.21,53.26,113045.0,50.6251,50.6726,50.5586,50.6061,113045.0
2023-12-15 12:05:00,53.26,53.31,53.22,53.28,461533.0,50.6061,50.6536,50.5681,50.6251,461533.0
2023-12-15 12:10:00,53.27,53.33,53.23,53.24,145566.0,50.6156,50.6726,50.5776,50.5871,145566.0
2023-12-15 12:15:00,53.24,53.27,53.17,53.22,349448.0,50.5871,50.6156,50.5206,50.5681,349448.0
2023-12-15 12:20:00,53.23,53.34,53.22,53.3,358478.0,50.5776,50.6821,50.5681,50.6441,358478.0
2023-12-15 12:25:00,53.31,53.32,53.24,53.26,204302.0,50.6536,50.6631,50.5871,50.6061,204302.0
2023-12-15 12:30:00,53.27,53.27,53.15,53.2,235179.0,50.6156,50.6156,50.5016,50.5491,235179.0
2023-12-15 12:35:00,53.2,53.2,53.09,53.14,225561.0,50.5491,50.5491,50.4446,50.4921,225561.0
2023-12-15 12:40:00,53.15,53.16,53.08,53.08,77282.0,50.5016,50.5111,50.435,50.435,77282.0
2023-12-15 12:45:00,53.08,53.1,52.98,53.09,206163.0,50.435,50.4541,50.34,50.4446,206163.0
2023-12-15 12:50:00,53.1,53.15,53.09,53.11,116629.0,50.4541,50.5016,50.4446,50.4636,116629.0
2023-12-15 12:55:00,53.11,53.15,53.02,53.04,147533.0,50.4636,50.5016,50.378,50.397,147533.0
2023-12-15 13:00:00,53.04,53.07,52.98,53.02,116695.0,50.397,50.4255,50.34,50.378,116695.0
2023-12-15 13:05:00,53.02,53.07,52.96,52.98,159010.0,50.378,50.4255,50.321,50.34,159010.0
2023-12-15 13:10:00,52.97,53.0,52.92,52.94,78707.0,50.3305,50.359,50.283,50.302,78707.0
2023-12-15 13:15:00,52.93,52.93,52.85,52.86,172910.0,50.2925,50.2925,50.2165,50.226,172910.0
2023-12-15 13:20:00,52.84,52.92,52.83,52.89,251545.0,50.207,50.283,50.1975,50.2545,251545.0
2023-12-15 13:25:00,52.88,52.95,52.87,52.91,168807.0,50.245,50.3115,50.2355,50.2735,168807.0
2023-12-15 13:30:00,52.9,52.95,52.84,52.9,135557.0,50.264,50.3115,50.207,50.264,135557.0
2023-12-15 13:35:00,52.89,52.89,52.75,52.78,543624.0,50.2545,50.2545,50.1215,50.15,543624.0
2023-12-15 13:40:00,52.77,52.79,52.68,52.69,279663.0,50.1405,50.1595,50.055,50.0645,279663.0
2023-12-15 13:45:00,52.69,52.76,52.63,52.75,207529.0,50.0645,50.131,50.0075,50.1215,207529.0
2023-12-15 13:50:00,52.75,52.8,52.71,52.74,179922.0,50.1215,50.169,50.0835,50.112,179922.0
2023-12-15 13:55:00,52.75,52.79,52.7,52.72,113660.0,50.1215,50.1595,50.074,50.093,113660.0
2023-12-15 14:00:00,52.71,52.76,52.67,52.74,151280.0,50.0835,50.131,50.0455,50.112,151280.0
2023-12-15 14:05:00,52.74,52.74,52.62,52.69,95652.0,50.112,50.112,49.998,50.0645,95652.0
2023-12-15 14:10:00,52.69,52.79,52.64,52.79,110076.0,50.0645,50.1595,50.017,50.1595,110076.0
2023-12-15 14:15:00,52.79,52.87,52.78,52.82,67740.0,50.1595,50.2355,50.15,50.188,67740.0
2023-12-15 14:20:00,52.82,52.88,52.8,52.83,110969.0,50.188,50.245,50.169,50.1975,110969.0
2023-12-15 14:25:00,52.84,52.88,52.82,52.84,78082.0,50.207,50.245,50.188,50.207,78082.0
2023-12-15 14:30:00,52.84,52.91,52.8,52.8,86177.0,50.207,50.2735,50.169,50.169,86177.0
2023-12-15 14:35:00,52.8,52.84,52.77,52.82,62101.0,50.169,50.207,50.1405,50.188,62101.0
2023-12-15 14:40:00,52.83,52.84,52.74,52.76,122571.0,50.1975,50.207,50.112,50.131,122571.0
2023-12-15 14:45:00,52.76,52.84,52.73,52.73,78935.0,50.131,50.207,50.1025,50.1025,78935.0
2023-12-15 14:50:00,52.73,52.78,52.73,52.74,66670.0,50.1025,50.15,50.1025,50.112,66670.0
2023-12-15 14:55:00,52.74,52.82,52.67,52.82,248277.0,50.112,50.188,50.0455,50.188,248277.0
2023-12-15 15:00:00,52.81,52.86,52.79,52.83,152802.0,50.1785,50.226,50.1595,50.1975,152802.0
2023-12-15 15:05:00,52.84,52.85,52.79,52.84,103156.0,50.207,50.2165,50.1595,50.207,103156.0
2023-12-15 15:10:00,52.84,52.9,52.84,52.87,136920.0,50.207,50.264,50.207,50.2355,136920.0
2023-12-15 15:15:00,52.87,52.93,52.85,52.89,254219.0,50.2355,50.2925,50.2165,50.2545,254219.0
2023-12-15 15:20:00,52.89,52.96,52.87,52.9,207233.0,50.2545,50.321,50.2355,50.264,207233.0
2023-12-15 15:25:00,52.9,53.03,52.89,52.96,301127.0,50.264,50.3875,50.2545,50.321,301127.0
2023-12-15 15:30:00,52.97,53.06,52.96,53.01,206345.0,50.3305,50.416,50.321,50.3685,206345.0
2023-12-15 15:35:00,53.01,53.01,52.91,52.93,198829.0,50.3685,50.3685,50.2735,50.2925,198829.0
2023-12-15 15:40:00,52.94,52.94,52.85,52.85,277641.0,50.302,50.302,50.2165,50.2165,277641.0
2023-12-15 15:45:00,52.86,52.91,52.8,52.87,365755.0,50.226,50.2735,50.169,50.2355,365755.0
2023-12-15 15:50:00,52.86,52.99,52.83,52.95,573874.0,50.226,50.3495,50.1975,50.3115,573874.0
2023-12-15 15:55:00,52.95,53.04,52.94,52.96,1179092.0,50.3115,50.397,50.302,50.321,1179092.0
2023-12-18 09:30:00,52.7,52.93,52.03,52.24,1251007.0,50.4895,50.7098,49.8476,50.0488,1251007.0
2023-12-18 09:35:00,52.23,52.58,52.08,52.5,556776.0,50.0392,50.3745,49.8955,50.2979,556776.0
2023-12-18 09:40:00,52.51,52.64,52.22,52.46,388581.0,50.3075,50.432,50.0296,50.2596,388581.0
2023-12-18 09:45:00,52.46,52.65,52.41,52.62,456507.0,50.2596,50.4416,50.2116,50.4128,456507.0
2023-12-18 09:50:00,52.61,52.65,52.33,52.44,276939.0,50.4033,50.4416,50.135,50.2404,276939.0
2023-12-18 09:55:00,52.44,52.44,52.17,52.2,526399.0,50.2404,50.2404,49.9817,50.0105,526399.0
2023-12-18 10:00:00,52.2,52.34,52.2,52.3,457064.0,50.0105,50.1446,50.0105,50.1063,457064.0
2023-12-18 10:05:00,52.29,52.49,52.22,52.48,196164.0,50.0967,50.2883,50.0296,50.2787,196164.0
2023-12-18 10:10:00,52.48,52.56,52.37,52.4,296962.0,50.2787,50.3554,50.1733,50.2021,296962.0
2023-12-18 10:15:00,52.4,52.55,52.28,52.5,206390.0,50.2021,50.3458,50.0871,50.2979,206390.0
2023-12-18 10:20:00,52.49,52.56,52.43,52.54,149941.0,50.2883,50.3554,50.2308,50.3362,149941.0
2023-12-18 10:25:00,52.55,52.56,52.38,52.43,128597.0,50.3458,50.3554,50.1829,50.2308,128597.0
2023-12-18 10:30:00,52.43,52.59,52.39,52.53,149570.0,50.2308,50.3841,50.1925,50.3266,149570.0
2023-12-18 10:35:00,52.53,52.53,52.34,52.38,153624.0,50.3266,50.3266,50.1446,50.1829,153624.0
2023-12-18 10:40:00,52.37,52.52,52.28,52.49,205454.0,50.1733,50.317,50.0871,50.2883,205454.0
2023-12-18 10:45:00,52.48,52.48,52.31,52.39,101353.0,50.2787,50.2787,50.1158,50.1925,101353.0
2023-12-18 10:50:00,52.39,52.39,52.13,52.16,216113.0,50.1925,50.1925,49.9434,49.9721,216113.0
2023-12-18 10:55:00,52.16,52.33,52.09,52.3,347167.0,49.9721,50.135,49.9051,50.1063,347167.0
2023-12-18 11:00:00,52.29,52.3,52.16,52.21,106538.0,50.0967,50.1063,49.9721,50.02,106538.0
2023-12-18 11:05:00,52.21,52.23,52.12,52.23,154640.0,50.02,50.0392,49.9338,50.0392,154640.0
2023-12-18 11:10:00,52.22,52.31,52.2,52.21,113833.0,50.0296,50.1158,50.0105,50.02,113833.0
2023-12-18 11:15:00,52.21,52.33,52.21,52.3,66082.0,50.02,50.135,50.02,50.1063,66082.0
2023-12-18 11:20:00,52.3,52.35,52.24,52.24,127972.0,50.1063,50.1542,50.0488,50.0488,127972.0
2023-12-18 11:25:00,52.25,52.39,52.24,52.37,89151.0,50.0584,50.1925,50.0488,50.1733,89151.0
2023-12-18 11:30:00,52.36,52.38,52.22,52.37,184616.0,50.1637,50.1829,50.0296,50.1733,184616.0
2023-12-18 11:35:00,52.37,52.38,52.28,52.3,62410.0,50.1733,50.1829,50.0871,50.1063,62410.0
2023-12-18 11:40:00,52.29,52.38,52.27,52.37,90657.0,50.0967,50.1829,50.0775,50.1733,90657.0
2023-12-18 11:45:00,52.37,52.39,52.32,52.38,99032.0,50.1733,50.1925,50.1254,50.1829,99032.0
2023-12-18 11:50:00,52.38,52.44,52.31,52.38,125868.0,50.1829,50.2404,50.1158,50.1829,125868.0
2023-12-18 11:55:00,52.37,52.39,52.35,52.37,64076.0,50.1733,50.1925,50.1542,50.1733,64076.0
2023-12-18 12:00:00,52.37,52.46,52.36,52.41,112442.0,50.1733,50.2596,50.1637,50.2116,112442.0
2023-12-18 12:05:00,52.41,52.42,52.33,52.38,107285.0,50.2116,50.2212,50.135,50.1829,107285.0
2023-12-18 12:10:00,52.38,52.45,52.34,52.4,132645.0,50.1829,50.25,50.1446,50.2021,132645.0
2023-12-18 12:15:00,52.4,52.42,52.34,52.37,71318.0,50.2021,50.2212,50.1446,50.1733,71318.0
2023-12-18 12:20:00,52.37,52.38,52.24,52.24,72157.0,50.1733,50.1829,50.0488,50.0488,72157.0
2023-12-18 12:25:00,52.24,52.31,52.23,52.31,39164.0,50.0488,50.1158,50.0392,50.1158,39164.0
2023-12-18 12:30:00,52.31,52.34,52.24,52.27,74289.0,50.1158,50.1446,50.0488,50.0775,74289.0
2023-12-18 12:35:00,52.27,52.34,52.25,52.28,65033.0,50.0775,50.1446,50.0584,50.0871,65033.0
2023-12-18 12:40:00,52.28,52.31,52.24,52.3,93202.0,50.0871,50.1158,50.0488,50.1063,93202.0
2023-12-18 12:45:00,52.3,52.34,52.27,52.29,110990.0,50.1063,50.1446,50.0775,50.0967,110990.0
2023-12-18 12:50:00,52.28,52.29,52.16,52.17,70074.0,50.0871,50.0967,49.9721,49.9817,70074.0
2023-12-18 12:55:00,52.16,52.29,52.14,52.26,53916.0,49.9721,50.0967,49.953,50.0679,53916.0
2023-12-18 13:00:00,52.26,52.27,52.15,52.15,56854.0,50.0679,50.0775,49.9626,49.9626,56854.0
2023-12-18 13:05:00,52.15,52.21,52.12,52.2,55926.0,49.9626,50.02,49.9338,50.0105,55926.0
2023-12-18 13:10:00,52.2,52.2,52.16,52.16,65491.0,50.0105,50.0105,49.9721,49.9721,65491.0
2023-12-18 13:15:00,52.16,52.22,52.14,52.2,82211.0,49.9721,50.0296,49.953,50.0105,82211.0
2023-12-18 13:20:00,52.21,52.23,52.13,52.13,54095.0,50.02,50.0392,49.9434,49.9434,54095.0
2023-12-18 13:25:00,52.13,52.15,52.11,52.13,44610.0,49.9434,49.9626,49.9242,49.9434,44610.0
2023-12-18 13:30:00,52.13,52.15,52.08,52.11,47701.0,49.9434,49.9626,49.8955,49.9242,47701.0
2023-12-18 13:35:00,52.11,52.13,52.08,52.11,58035.0,49.9242,49.9434,49.8955,49.9242,58035.0
2023-12-18 13:40:00,52.12,52.14,52.08,52.09,60873.0,49.9338,49.953,49.8955,49.9051,60873.0
2023-12-18 13:45:00,52.09,52.16,52.07,52.15,76640.0,49.9051,49.9721,49.8859,49.9626,76640.0
2023-12-18 13:50:00,52.15,52.16,52.11,52.14,63232.0,49.9626,49.9721,49.9242,49.953,63232.0
2023-12-18 13:55:00,52.13,52.14,52.09,52.14,64519.0,49.9434,49.953,49.9051,49.953,64519.0
2023-12-18 14:00:00,52.14,52.16,52.11,52.12,35050.0,49.953,49.9721,49.9242,49.9338,35050.0
2023-12-18 14:05:00,52.13,52.13,52.02,52.04,175334.0,49.9434,49.9434,49.838,49.8572,175334.0
2023-12-18 14:10:00,52.03,52.05,52.0,52.04,95835.0,49.8476,49.8667,49.8188,49.8572,95835.0
2023-12-18 14:15:00,52.04,52.04,51.94,51.95,108875.0,49.8572,49.8572,49.7614,49.7709,108875.0
2023-12-18 14:20:00,51.94,52.1,51.93,52.09,69859.0,49.7614,49.9147,49.7518,49.9051,69859.0
2023-12-18 14:25:00,52.09,52.09,51.98,52.01,121018.0,49.9051,49.9051,49.7997,49.8284,121018.0
2023-12-18 14:30:00,52.01,52.02,51.94,51.94,122935.0,49.8284,49.838,49.7614,49.7614,122935.0
2023-12-18 14:35:00,51.95,51.99,51.95,51.97,40006.0,49.7709,49.8093,49.7709,49.7901,40006.0
2023-12-18 14:40:00,51.97,52.05,51.96,52.03,87871.0,49.7901,49.8667,49.7805,49.8476,87871.0
2023-12-18 14:45:00,52.03,52.03,51.97,52.0,55081.0,49.8476,49.8476,49.7901,49.8188,55081.0
2023-12-18 14:50:00,52.0,52.06,51.98,52.05,49969.0,49.8188,49.8763,49.7997,49.8667,49969.0
2023-12-18 14:55:00,52.05,52.05,51.99,52.0,104600.0,49.8667,49.8667,49.8093,49.8188,104600.0
2023-12-18 15:00:00,52.01,52.06,51.98,52.04,128131.0,49.8284,49.8763,49.7997,49.8572,128131.0
2023-12-18 15:05:00,52.04,52.04,51.95,51.99,94568.0,49.8572,49.8572,49.7709,49.8093,94568.0
2023-12-18 15:10:00,52.0,52.13,51.97,52.11,114082.0,49.8188,49.9434,49.7901,49.9242,114082.0
2023-12-18 15:15:00,52.11,52.15,52.08,52.08,128720.0,49.9242,49.9626,49.8955,49.8955,128720.0
2023-12-18 15:20:00,52.09,52.15,52.08,52.09,112339.0,49.9051,49.9626,49.8955,49.9051,112339.0
2023-12-18 15:25:00,52.09,52.09,52.02,52.03,93292.0,49.9051,49.9051,49.838,49.8476,93292.0
2023-12-18 15:30:00,52.02,52.1,52.01,52.08,139018.0,49.838,49.9147,49.8284,49.8955,139018.0
2023-12-18 15:35:00,52.08,52.09,52.03,52.09,91200.0,49.8955,49.9051,49.8476,49.9051,91200.0
2023-12-18 15:40:00,52.09,52.09,52.04,52.06,162355.0,49.9051,49.9051,49.8572,49.8763,162355.0
2023-12-18 15:45:00,52.05,52.16,52.04,52.16,211618.0,49.8667,49.9721,49.8572,49.9721,211618.0
2023-12-18 15:50:00,52.16,52.17,52.05,52.07,245800.0,49.9721,49.9817,49.8667,49.8859,245800.0
2023-12-18 15:55:00,52.06,52.08,51.95,51.96,666315.0,49.8763,49.8955,49.7709,49.7805,666315.0
2023-12-19 09:30:00,52.1,52.29,51.78,52.23,996770.0,49.9147,50.0967,49.6081,50.0392,996770.0
2023-12-19 09:35:00,52.22,52.51,52.22,52.32,609987.0,50.0296,50.3075,50.0296,50.1254,609987.0
2023-12-19 09:40:00,52.32,52.67,52.25,52.57,350319.0,50.1254,50.4607,50.0584,50.3649,350319.0
2023-12-19 09:45:00,52.56,52.8,52.44,52.74,390015.0,50.3554,50.5853,50.2404,50.5278,390015.0
2023-12-19 09:50:00,52.75,52.79,52.52,52.55,251303.0,50.5374,50.5757,50.317,50.3458,251303.0
2023-12-19 09:55:00,52.55,52.68,52.48,52.67,254419.0,50.3458,50.4703,50.2787,50.4607,254419.0
2023-12-19 10:00:00,52.68,52.81,52.57,52.68,315739.0,50.4703,50.5949,50.3649,50.4703,315739.0
2023-12-19 10:05:00,52.68,52.74,52.6,52.63,374013.0,50.4703,50.5278,50.3937,50.4224,374013.0
2023-12-19 10:10:00,52.63,52.72,52.59,52.61,118175.0,50.4224,50.5086,50.3841,50.4033,118175.0
2023-12-19 10:15:00,52.6,52.74,52.5,52.73,251446.0,50.3937,50.5278,50.2979,50.5182,251446.0
2023-12-19 10:20:00,52.73,52.73,52.53,52.68,363065.0,50.5182,50.5182,50.3266,50.4703,363065.0
2023-12-19 10:25:00,52.67,52.78,52.62,52.63,287070.0,50.4607,50.5661,50.4128,50.4224,287070.0
2023-12-19 10:30:00,52.63,52.73,52.56,52.66,218879.0,50.4224,50.5182,50.3554,50.4512,218879.0
2023-12-19 10:35:00,52.66,52.89,52.6,52.86,492479.0,50.4512,50.6715,50.3937,50.6428,492479.0
2023-12-19 10:40:00,52.87,52.94,52.8,52.83,196385.0,50.6524,50.7194,50.5853,50.614,196385.0
2023-12-19 10:45:00,52.83,52.86,52.69,52.76,184999.0,50.614,50.6428,50.4799,50.547,184999.0
2023-12-19 10:50:00,52.76,52.77,52.66,52.7,87163.0,50.547,50.5565,50.4512,50.4895,87163.0
2023-12-19 10:55:00,52.7,52.81,52.7,52.76,111369.0,50.4895,50.5949,50.4895,50.547,111369.0
2023-12-19 11:00:00,52.76,52.79,52.69,52.71,56993.0,50.547,50.5757,50.4799,50.4991,56993.0
2023-12-19 11:05:00,52.72,52.85,52.71,52.85,216565.0,50.5086,50.6332,50.4991,50.6332,216565.0
2023-12-19 11:10:00,52.85,52.88,52.8,52.84,90020.0,50.6332,50.6619,50.5853,50.6236,90020.0
2023-12-19 11:15:00,52.84,52.92,52.81,52.85,201997.0,50.6236,50.7003,50.5949,50.6332,201997.0
2023-12-19 11:20:00,52.85,52.93,52.83,52.87,267850.0,50.6332,50.7098,50.614,50.6524,267850.0
2023-12-19 11:25:00,52.87,52.88,52.76,52.77,169245.0,50.6524,50.6619,50.547,50.5565,169245.0
2023-12-19 11:30:00,52.77,52.79,52.64,52.65,89449.0,50.5565,50.5757,50.432,50.4416,89449.0
2023-12-19 11:35:00,52.65,52.78,52.64,52.78,67027.0,50.4416,50.5661,50.432,50.5661,67027.0
2023-12-19 11:40:00,52.78,52.81,52.73,52.77,48266.0,50.5661,50.5949,50.5182,50.5565,48266.0
2023-12-19 11:45:00,52.78,52.82,52.76,52.78,36021.0,50.5661,50.6045,50.547,50.5661,36021.0
2023-12-19 11:50:00,52.78,52.83,52.74,52.82,98648.0,50.5661,50.614,50.5278,50.6045,98648.0
2023-12-19 11:55:00,52.81,52.83,52.7,52.73,154577.0,50.5949,50.614,50.4895,50.5182,154577.0
2023-12-19 12:00:00,52.73,52.78,52.67,52.75,74908.0,50.5182,50.5661,50.4607,50.5374,74908.0
2023-12-19 12:05:00,52.75,52.78,52.71,52.75,52922.0,50.5374,50.5661,50.4991,50.5374,52922.0
2023-12-19 12:10:00,52.74,52.75,52.67,52.68,57761.0,50.5278,50.5374,50.4607,50.4703,57761.0
2023-12-19 12:15:00,52.67,52.69,52.64,52.66,65954.0,50.4607,50.4799,50.432,50.4512,65954.0
2023-12-19 12:20:00,52.66,52.68,52.57,52.66,116311.0,50.4512,50.4703,50.3649,50.4512,116311.0
2023-12-19 12:25:00,52.66,52.69,52.64,52.66,86723.0,50.4512,50.4799,50.432,50.4512,86723.0
2023-12-19 12:30:00,52.66,52.78,52.66,52.76,93515.0,50.4512,50.5661,50.4512,50.547,93515.0
2023-12-19 12:35:00,52.76,52.79,52.72,52.76,66405.0,50.547,50.5757,50.5086,50.547,66405.0
2023-12-19 12:40:00,52.76,52.76,52.71,52.73,32992.0,50.547,50.547,50.4991,50.5182,32992.0
2023-12-19 12:45:00,52.73,52.74,52.7,52.73,30879.0,50.5182,50.5278,50.4895,50.5182,30879.0
2023-12-19 12:50:00,52.73,52.85,52.72,52.83,114994.0,50.5182,50.6332,50.5086,50.614,114994.0
2023-12-19 12:55:00,52.82,52.88,52.79,52.83,157390.0,50.6045,50.6619,50.5757,50.614,157390.0
2023-12-19 13:00:00,52.83,52.86,52.8,52.85,100348.0,50.614,50.6428,50.5853,50.6332,100348.0
2023-12-19 13:05:00,52.86,52.88,52.81,52.83,129554.0,50.6428,50.6619,50.5949,50.614,129554.0
2023-12-19 13:10:00,52.83,52.85,52.79,52.84,59161.0,50.614,50.6332,50.5757,50.6236,59161.0
2023-12-19 13:15:00,52.84,52.84,52.77,52.77,66677.0,50.6236,50.6236,50.5565,50.5565,66677.0
2023-12-19 13:20:00,52.77,52.81,52.76,52.8,75254.0,50.5565,50.5949,50.547,50.5853,75254.0
2023-12-19 13:25:00,52.8,52.8,52.74,52.77,63647.0,50.5853,50.5853,50.5278,50.5565,63647.0
2023-12-19 13:30:00,52.77,52.83,52.76,52.81,76231.0,50.5565,50.614,50.547,50.5949,76231.0
2023-12-19 13:35:00,52.81,52.84,52.76,52.82,74262.0,50.5949,50.6236,50.547,50.6045,74262.0
2023-12-19 13:40:00,52.82,52.84,52.77,52.79,43077.0,50.6045,50.6236,50.5565,50.5757,43077.0
2023-12-19 13:45:00,52.8,52.83,52.77,52.82,55372.0,50.5853,50.614,50.5565,50.6045,55372.0
2023-12-19 13:50:00,52.81,52.83,52.77,52.83,37834.0,50.5949,50.614,50.5565,50.614,37834.0
2023-12-19 13:55:00,52.83,52.86,52.79,52.86,37053.0,50.614,50.6428,50.5757,50.6428,37053.0
2023-12-19 14:00:00,52.86,52.88,52.81,52.84,58264.0,50.6428,50.6619,50.5949,50.6236,58264.0
2023-12-19 14:05:00,52.84,52.86,52.81,52.81,61225.0,50.6236,50.6428,50.5949,50.5949,61225.0
2023-12-19 14:10:00,52.82,52.84,52.8,52.81,60103.0,50.6045,50.6236,50.5853,50.5949,60103.0
2023-12-19 14:15:00,52.81,52.84,52.78,52.84,53150.0,50.5949,50.6236,50.5661,50.6236,53150.0
2023-12-19 14:20:00,52.84,52.87,52.78,52.82,110893.0,50.6236,50.6524,50.5661,50.6045,110893.0
2023-12-19 14:25:00,52.82,52.86,52.79,52.86,107682.0,50.6045,50.6428,50.5757,50.6428,107682.0
2023-12-19 14:30:00,52.86,52.86,52.79,52.82,44292.0,50.6428,50.6428,50.5757,50.6045,44292.0
2023-12-19 14:35:00,52.82,52.82,52.78,52.81,58732.0,50.6045,50.6045,50.5661,50.5949,58732.0
2023-12-19 14:40:00,52.8,52.81,52.75,52.77,129293.0,50.5853,50.5949,50.5374,50.5565,129293.0
2023-12-19 14:45:00,52.76,52.77,52.65,52.71,112421.0,50.547,50.5565,50.4416,50.4991,112421.0
2023-12-19 14:50:00,52.7,52.76,52.69,52.74,50913.0,50.4895,50.547,50.4799,50.5278,50913.0
2023-12-19 14:55:00,52.74,52.77,52.72,52.77,41049.0,50.5278,50.5565,50.5086,50.5565,41049.0
2023-12-19 15:00:00,52.77,52.83,52.77,52.8,119496.0,50.5565,50.614,50.5565,50.5853,119496.0
2023-12-19 15:05:00,52.8,52.81,52.75,52.78,130878.0,50.5853,50.5949,50.5374,50.5661,130878.0
2023-12-19 15:10:00,52.78,52.81,52.77,52.78,57146.0,50.5661,50.5949,50.5565,50.5661,57146.0
2023-12-19 15:15:00,52.77,52.82,52.75,52.8,109846.0,50.5565,50.6045,50.5374,50.5853,109846.0
2023-12-19 15:20:00,52.8,52.82,52.76,52.81,70559.0,50.5853,50.6045,50.547,50.5949,70559.0
2023-12-19 15:25:00,52.81,52.93,52.78,52.92,219455.0,50.5949,50.7098,50.5661,50.7003,219455.0
2023-12-19 15:30:00,52.92,52.92,52.79,52.85,113373.0,50.7003,50.7003,50.5757,50.6332,113373.0
2023-12-19 15:35:00,52.85,52.86,52.82,52.84,115645.0,50.6332,50.6428,50.6045,50.6236,115645.0
2023-12-19 15:40:00,52.84,52.9,52.82,52.89,134746.0,50.6236,50.6811,50.6045,50.6715,134746.0
2023-12-19 15:45:00,52.89,52.89,52.8,52.84,160032.0,50.6715,50.6715,50.5853,50.6236,160032.0
2023-12-19 15:50:00,52.84,52.85,52.73,52.75,275557.0,50.6236,50.6332,50.5182,50.5374,275557.0
2023-12-19 15:55:00,52.76,52.79,52.73,52.77,568224.0,50.547,50.5757,50.5182,50.5565,568224.0
2023-12-20 09:30:00,52.5,52.9,52.35,52.66,657351.0,50.2979,50.6811,50.1542,50.4512,657351.0
2023-12-20 09:35:00,52.67,52.95,52.63,52.91,396646.0,50.4607,50.729,50.4224,50.6907,396646.0
2023-12-20 09:40:00,52.92,52.93,52.63,52.87,400953.0,50.7003,50.7098,50.4224,50.6524,400953.0
2023-12-20 09:45:00,52.87,52.95,52.8,52.8,246439.0,50.6524,50.729,50.5853,50.5853,246439.0
2023-12-20 09:50:00,52.79,52.85,52.61,52.63,237717.0,50.5757,50.6332,50.4033,50.4224,237717.0
2023-12-20 09:55:00,52.62,52.65,52.54,52.62,116685.0,50.4128,50.4416,50.3362,50.4128,116685.0
2023-12-20 10:00:00,52.63,52.9,52.6,52.88,130361.0,50.4224,50.6811,50.3937,50.6619,130361.0
2023-12-20 10:05:00,52.88,53.01,52.88,52.97,166736.0,50.6619,50.7865,50.6619,50.7482,166736.0
2023-12-20 10:10:00,52.97,53.02,52.88,52.97,131577.0,50.7482,50.7961,50.6619,50.7482,131577.0
2023-12-20 10:15:00,52.96,53.04,52.83,52.84,101457.0,50.7386,50.8152,50.614,50.6236,101457.0
2023-12-20 10:20:00,52.85,52.95,52.8,52.82,189206.0,50.6332,50.729,50.5853,50.6045,189206.0
2023-12-20 10:25:00,52.82,52.91,52.81,52.89,59053.0,50.6045,50.6907,50.5949,50.6715,59053.0
2023-12-20 10:30:00,52.89,53.04,52.89,53.03,131668.0,50.6715,50.8152,50.6715,50.8056,131668.0
2023-12-20 10:35:00,53.03,53.03,52.95,53.0,84055.0,50.8056,50.8056,50.729,50.7769,84055.0
2023-12-20 10:40:00,53.0,53.0,52.85,53.0,121745.0,50.7769,50.7769,50.6332,50.7769,121745.0
2023-12-20 10:45:00,53.0,53.1,52.97,53.05,170534.0,50.7769,50.8727,50.7482,50.8248,170534.0
2023-12-20 10:50:00,53.04,53.07,53.0,53.01,60457.0,50.8152,50.844,50.7769,50.7865,60457.0
2023-12-20 10:55:00,53.01,53.1,52.99,53.03,114534.0,50.7865,50.8727,50.7673,50.8056,114534.0
2023-12-20 11:00:00,53.02,53.09,52.97,53.06,64262.0,50.7961,50.8631,50.7482,50.8344,64262.0
2023-12-20 11:05:00,53.07,53.1,53.03,53.05,46602.0,50.844,50.8727,50.8056,50.8248,46602.0
2023-12-20 11:10:00,53.05,53.17,53.05,53.11,104238.0,50.8248,50.9398,50.8248,50.8823,104238.0
2023-12-20 11:15:00,53.11,53.17,53.07,53.09,69315.0,50.8823,50.9398,50.844,50.8631,69315.0
2023-12-20 11:20:00,53.09,53.1,53.01,53.04,56803.0,50.8631,50.8727,50.7865,50.8152,56803.0
2023-12-20 11:25:00,53.04,53.05,52.97,53.02,128687.0,50.8152,50.8248,50.7482,50.7961,128687.0
2023-12-20 11:30:00,53.02,53.03,52.91,52.97,123113.0,50.7961,50.8056,50.6907,50.7482,123113.0
2023-12-20 11:35:00,52.98,53.03,52.95,53.0,144246.0,50.7577,50.8056,50.729,50.7769,144246.0
2023-12-20 11:40:00,53.01,53.01,52.94,52.97,44761.0,50.7865,50.7865,50.7194,50.7482,44761.0
2023-12-20 11:45:00,52.97,53.02,52.89,52.9,69472.0,50.7482,50.7961,50.6715,50.6811,69472.0
2023-12-20 11:50:00,52.9,52.99,52.89,52.97,62141.0,50.6811,50.7673,50.6715,50.7482,62141.0
2023-12-20 11:55:00,52.97,52.98,52.94,52.97,37419.0,50.7482,50.7577,50.7194,50.7482,37419.0
2023-12-20 12:00:00,52.97,53.05,52.94,53.0,82830.0,50.7482,50.8248,50.7194,50.7769,82830.0
2023-12-20 12:05:00,53.0,53.03,52.94,52.94,61669.0,50.7769,50.8056,50.7194,50.7194,61669.0
2023-12-20 12:10:00,52.95,52.99,52.94,52.98,27240.0,50.729,50.7673,50.7194,50.7577,27240.0
2023-12-20 12:15:00,52.98,53.04,52.96,52.97,41894.0,50.7577,50.8152,50.7386,50.7482,41894.0
2023-12-20 12:20:00,52.96,53.02,52.94,53.0,42691.0,50.7386,50.7961,50.7194,50.7769,42691.0
2023-12-20 12:25:00,53.01,53.05,52.99,53.03,29109.0,50.7865,50.8248,50.7673,50.8056,29109.0
2023-12-20 12:30:00,53.03,53.06,52.99,53.03,55909.0,50.8056,50.8344,50.7673,50.8056,55909.0
2023-12-20 12:35:00,53.03,53.11,53.03,53.09,65374.0,50.8056,50.8823,50.8056,50.8631,65374.0
2023-12-20 12:40:00,53.09,53.17,53.08,53.11,69450.0,50.8631,50.9398,50.8535,50.8823,69450.0
2023-12-20 12:45:00,53.11,53.14,53.07,53.11,61166.0,50.8823,50.911,50.844,50.8823,61166.0
2023-12-20 12:50:00,53.12,53.12,53.07,53.09,36180.0,50.8919,50.8919,50.844,50.8631,36180.0
2023-12-20 12:55:00,53.09,53.11,53.07,53.08,34912.0,50.8631,50.8823,50.844,50.8535,34912.0
2023-12-20 13:00:00,53.09,53.09,52.99,53.05,65380.0,50.8631,50.8631,50.7673,50.8248,65380.0
2023-12-20 13:05:00,53.05,53.06,53.01,53.01,21790.0,50.8248,50.8344,50.7865,50.7865,21790.0
2023-12-20 13:10:00,53.02,53.06,52.98,53.0,59034.0,50.7961,50.8344,50.7577,50.7769,59034.0
2023-12-20 13:15:00,52.99,53.0,52.95,52.98,23853.0,50.7673,50.7769,50.729,50.7577,23853.0
2023-12-20 13:20:00,52.98,53.0,52.88,52.9,65353.0,50.7577,50.7769,50.6619,50.6811,65353.0
2023-12-20 13:25:00,52.9,52.91,52.86,52.9,31697.0,50.6811,50.6907,50.6428,50.6811,31697.0
2023-12-20 13:30:00,52.9,53.02,52.89,53.01,122183.0,50.6811,50.7961,50.6715,50.7865,122183.0
2023-12-20 13:35:00,53.01,53.02,52.96,52.99,111141.0,50.7865,50.7961,50.7386,50.7673,111141.0
2023-12-20 13:40:00,52.98,53.0,52.92,52.98,61168.0,50.7577,50.7769,50.7003,50.7577,61168.0
2023-12-20 13:45:00,52.98,53.04,52.95,53.04,50096.0,50.7577,50.8152,50.729,50.8152,50096.0
2023-12-20 13:50:00,53.04,53.04,52.98,52.99,44746.0,50.8152,50.8152,50.7577,50.7673,44746.0
2023-12-20 13:55:00,53.0,53.0,52.93,52.95,33327.0,50.7769,50.7769,50.7098,50.729,33327.0
2023-12-20 14:00:00,52.95,52.95,52.83,52.83,58067.0,50.729,50.729,50.614,50.614,58067.0
2023-12-20 14:05:00,52.84,52.91,52.83,52.85,52045.0,50.6236,50.6907,50.614,50.6332,52045.0
2023-12-20 14:10:00,52.86,52.95,52.85,52.95,38550.0,50.6428,50.729,50.6332,50.729,38550.0
2023-12-20 14:15:00,52.95,52.95,52.92,52.93,29835.0,50.729,50.729,50.7003,50.7098,29835.0
2023-12-20 14:20:00,52.93,52.94,52.85,52.86,30469.0,50.7098,50.7194,50.6332,50.6428,30469.0
2023-12-20 14:25:00,52.87,52.91,52.86,52.89,34071.0,50.6524,50.6907,50.6428,50.6715,34071.0
2023-12-20 14:30:00,52.89,52.89,52.76,52.83,90040.0,50.6715,50.6715,50.547,50.614,90040.0
2023-12-20 14:35:00,52.83,52.84,52.55,52.58,198542.0,50.614,50.6236,50.3458,50.3745,198542.0
2023-12-20 14:40:00,52.58,52.71,52.55,52.59,142937.0,50.3745,50.4991,50.3458,50.3841,142937.0
2023-12-20 14:45:00,52.6,52.63,52.43,52.44,90233.0,50.3937,50.4224,50.2308,50.2404,90233.0
2023-12-20 14:50:00,52.44,52.48,51.99,52.3,413438.0,50.2404,50.2787,49.8093,50.1063,413438.0
2023-12-20 14:55:00,52.31,52.36,52.1,52.11,282698.0,50.1158,50.1637,49.9147,49.9242,282698.0
2023-12-20 15:00:00,52.1,52.15,51.87,51.91,325575.0,49.9147,49.9626,49.6943,49.7326,325575.0
2023-12-20 15:05:00,51.9,51.95,51.72,51.86,234252.0,49.723,49.7709,49.5506,49.6847,234252.0
2023-12-20 15:10:00,51.86,52.09,51.85,52.01,639179.0,49.6847,49.9051,49.6751,49.8284,639179.0
2023-12-20 15:15:00,52.02,52.3,52.02,52.22,297341.0,49.838,50.1063,49.838,50.0296,297341.0
2023-12-20 15:20:00,52.22,52.24,52.0,52.01,420142.0,50.0296,50.0488,49.8188,49.8284,420142.0
2023-12-20 15:25:00,52.01,52.05,51.82,51.85,186680.0,49.8284,49.8667,49.6464,49.6751,186680.0
2023-12-20 15:30:00,51.85,51.99,51.85,51.98,709929.0,49.6751,49.8093,49.6751,49.7997,709929.0
2023-12-20 15:35:00,51.99,52.0,51.81,51.81,324355.0,49.8093,49.8188,49.6368,49.6368,324355.0
2023-12-20 15:40:00,51.8,51.99,51.8,51.93,385159.0,49.6272,49.8093,49.6272,49.7518,385159.0
2023-12-20 15:45:00,51.94,51.96,51.83,51.91,254603.0,49.7614,49.7805,49.656,49.7326,254603.0
2023-12-20 15:50:00,51.92,52.02,51.69,51.71,607293.0,49.7422,49.838,49.5219,49.541,607293.0
2023-12-20 15:55:00,51.71,51.71,51.48,51.5,1005528.0,49.541,49.541,49.3207,49.3398,1005528.0
2023-12-21 09:30:00,52.01,52.38,52.01,52.27,525272.0,49.8284,50.1829,49.8284,50.0775,525272.0
2023-12-21 09:35:00,52.28,52.37,52.02,52.06,307195.0,50.0871,50.1733,49.838,49.8763,307195.0
2023-12-21 09:40:00,52.07,52.08,51.81,51.97,259699.0,49.8859,49.8955,49.6368,49.7901,259699.0
2023-12-21 09:45:00,51.97,52.16,51.92,52.08,470663.0,49.7901,49.9721,49.7422,49.8955,470663.0
2023-12-21 09:50:00,52.08,52.09,51.97,51.98,198030.0,49.8955,49.9051,49.7901,49.7997,198030.0
2023-12-21 09:55:00,51.98,51.99,51.84,51.93,103828.0,49.7997,49.8093,49.6656,49.7518,103828.0
2023-12-21 10:00:00,51.93,51.97,51.83,51.83,134149.0,49.7518,49.7901,49.656,49.656,134149.0
2023-12-21 10:05:00,51.83,51.89,51.77,51.83,180830.0,49.656,49.7135,49.5985,49.656,180830.0
2023-12-21 10:10:00,51.83,52.11,51.8,52.08,224352.0,49.656,49.9242,49.6272,49.8955,224352.0
2023-12-21 10:15:00,52.09,52.09,51.95,51.98,127935.0,49.9051,49.9051,49.7709,49.7997,127935.0
2023-12-21 10:20:00,51.97,52.13,51.94,52.01,142349.0,49.7901,49.9434,49.7614,49.8284,142349.0
2023-12-21 10:25:00,52.01,52.03,51.78,51.86,180489.0,49.8284,49.8476,49.6081,49.6847,180489.0
2023-12-21 10:30:00,51.87,52.01,51.87,51.94,221708.0,49.6943,49.8284,49.6943,49.7614,221708.0
2023-12-21 10:35:00,51.94,51.96,51.81,51.81,67253.0,49.7614,49.7805,49.6368,49.6368,67253.0
2023-12-21 10:40:00,51.81,51.9,51.74,51.86,132481.0,49.6368,49.723,49.5698,49.6847,132481.0
2023-12-21 10:45:00,51.87,51.95,51.79,51.8,68864.0,49.6943,49.7709,49.6177,49.6272,68864.0
2023-12-21 10:50:00,51.8,51.88,51.73,51.87,156757.0,49.6272,49.7039,49.5602,49.6943,156757.0
2023-12-21 10:55:00,51.86,51.92,51.83,51.9,170052.0,49.6847,49.7422,49.656,49.723,170052.0
2023-12-21 11:00:00,51.91,51.93,51.8,51.85,127204.0,49.7326,49.7518,49.6272,49.6751,127204.0
2023-12-21 11:05:00,51.85,51.85,51.71,51.75,61194.0,49.6751,49.6751,49.541,49.5793,61194.0
2023-12-21 11:10:00,51.76,51.8,51.73,51.79,58031.0,49.5889,49.6272,49.5602,49.6177,58031.0
2023-12-21 11:15:00,51.79,51.81,51.67,51.72,67026.0,49.6177,49.6368,49.5027,49.5506,67026.0
2023-12-21 11:20:00,51.73,51.82,51.68,51.81,140071.0,49.5602,49.6464,49.5123,49.6368,140071.0
2023-12-21 11:25:00,51.81,51.88,51.77,51.83,78889.0,49.6368,49.7039,49.5985,49.656,78889.0
2023-12-21 11:30:00,51.83,51.83,51.66,51.68,84697.0,49.656,49.656,49.4931,49.5123,84697.0
2023-12-21 11:35:00,51.69,51.75,51.67,51.71,84289.0,49.5219,49.5793,49.5027,49.541,84289.0
2023-12-21 11:40:00,51.7,51.72,51.66,51.71,35039.0,49.5314,49.5506,49.4931,49.541,35039.0
2023-12-21 11:45:00,51.71,51.76,51.7,51.74,89285.0,49.541,49.5889,49.5314,49.5698,89285.0
2023-12-21 11:50:00,51.73,51.74,51.62,51.65,112569.0,49.5602,49.5698,49.4548,49.4835,112569.0
2023-12-21 11:55:00,51.66,51.68,51.62,51.64,50037.0,49.4931,49.5123,49.4548,49.4739,50037.0
2023-12-21 12:00:00,51.64,51.71,51.55,51.55,143920.0,49.4739,49.541,49.3877,49.3877,143920.0
2023-12-21 12:05:00,51.55,51.59,51.52,51.55,136404.0,49.3877,49.426,49.359,49.3877,136404.0
2023-12-21 12:10:00,51.54,51.59,51.49,51.51,107891.0,49.3781,49.426,49.3302,49.3494,107891.0
2023-12-21 12:15:00,51.52,51.72,51.51,51.72,224521.0,49.359,49.5506,49.3494,49.5506,224521.0
2023-12-21 12:20:00,51.72,51.78,51.67,51.76,235422.0,49.5506,49.6081,49.5027,49.5889,235422.0
2023-12-21 12:25:00,51.76,51.77,51.66,51.68,63647.0,49.5889,49.5985,49.4931,49.5123,63647.0
2023-12-21 12:30:00,51.68,51.82,51.66,51.71,181560.0,49.5123,49.6464,49.4931,49.541,181560.0
2023-12-21 12:35:00,51.71,51.78,51.66,51.76,120929.0,49.541,49.6081,49.4931,49.5889,120929.0
2023-12-21 12:40:00,51.77,51.84,51.74,51.77,60411.0,49.5985,49.6656,49.5698,49.5985,60411.0
2023-12-21 12:45:00,51.77,51.79,51.68,51.69,57854.0,49.5985,49.6177,49.5123,49.5219,57854.0
2023-12-21 12:50:00,51.69,51.72,51.61,51.63,49194.0,49.5219,49.5506,49.4452,49.4644,49194.0
2023-12-21 12:55:00,51.63,51.68,51.59,51.63,45772.0,49.4644,49.5123,49.426,49.4644,45772.0
2023-12-21 13:00:00,51.63,51.69,51.62,51.65,43567.0,49.4644,49.5219,49.4548,49.4835,43567.0
2023-12-21 13:05:00,51.65,51.7,51.57,51.64,101531.0,49.4835,49.5314,49.4069,49.4739,101531.0
2023-12-21 13:10:00,51.63,51.68,51.61,51.62,46139.0,49.4644,49.5123,49.4452,49.4548,46139.0
2023-12-21 13:15:00,51.62,51.65,51.54,51.54,133838.0,49.4548,49.4835,49.3781,49.3781,133838.0
2023-12-21 13:20:00,51.54,51.75,51.51,51.7,110677.0,49.3781,49.5793,49.3494,49.5314,110677.0
2023-12-21 13:25:00,51.7,51.7,51.62,51.7,45914.0,49.5314,49.5314,49.4548,49.5314,45914.0
2023-12-21 13:30:00,51.7,51.78,51.7,51.73,119011.0,49.5314,49.6081,49.5314,49.5602,119011.0
2023-12-21 13:35:00,51.72,51.76,51.68,51.71,41738.0,49.5506,49.5889,49.5123,49.541,41738.0
2023-12-21 13:40:00,51.7,51.73,51.67,51.69,69258.0,49.5314,49.5602,49.5027,49.5219,69258.0
2023-12-21 13:45:00,51.69,51.77,51.69,51.72,64384.0,49.5219,49.5985,49.5219,49.5506,64384.0
2023-12-21 13:50:00,51.72,51.79,51.7,51.75,44379.0,49.5506,49.6177,49.5314,49.5793,44379.0
2023-12-21 13:55:00,51.75,51.78,51.74,51.77,24258.0,49.5793,49.6081,49.5698,49.5985,24258.0
2023-12-21 14:00:00,51.76,51.78,51.72,51.77,36391.0,49.5889,49.6081,49.5506,49.5985,36391.0
2023-12-21 14:05:00,51.77,51.77,51.66,51.69,41383.0,49.5985,49.5985,49.4931,49.5219,41383.0
2023-12-21 14:10:00,51.69,51.73,51.64,51.66,42884.0,49.5219,49.5602,49.4739,49.4931,42884.0
2023-12-21 14:15:00,51.65,51.79,51.65,51.77,66539.0,49.4835,49.6177,49.4835,49.5985,66539.0
2023-12-21 14:20:00,51.77,51.8,51.71,51.72,74723.0,49.5985,49.6272,49.541,49.5506,74723.0
2023-12-21 14:25:00,51.72,51.76,51.68,51.74,115642.0,49.5506,49.5889,49.5123,49.5698,115642.0
2023-12-21 14:30:00,51.74,51.79,51.7,51.77,80394.0,49.5698,49.6177,49.5314,49.5985,80394.0
2023-12-21 14:35:00,51.76,51.79,51.72,51.78,72951.0,49.5889,49.6177,49.5506,49.6081,72951.0
2023-12-21 14:40:00,51.78,51.8,51.75,51.78,75977.0,49.6081,49.6272,49.5793,49.6081,75977.0
2023-12-21 14:45:00,51.79,51.81,51.73,51.73,43389.0,49.6177,49.6368,49.5602,49.5602,43389.0
2023-12-21 14:50:00,51.75,51.79,51.73,51.74,80703.0,49.5793,49.6177,49.5602,49.5698,80703.0
2023-12-21 14:55:00,51.74,51.75,51.65,51.73,43126.0,49.5698,49.5793,49.4835,49.5602,43126.0
2023-12-21 15:00:00,51.73,51.81,51.73,51.77,69121.0,49.5602,49.6368,49.5602,49.5985,69121.0
2023-12-21 15:05:00,51.77,51.78,51.7,51.71,105589.0,49.5985,49.6081,49.5314,49.541,105589.0
2023-12-21 15:10:00,51.71,51.76,51.67,51.74,105217.0,49.541,49.5889,49.5027,49.5698,105217.0
2023-12-21 15:15:00,51.74,51.77,51.7,51.76,81619.0,49.5698,49.5985,49.5314,49.5889,81619.0
2023-12-21 15:20:00,51.76,51.78,51.71,51.74,75168.0,49.5889,49.6081,49.541,49.5698,75168.0
2023-12-21 15:25:00,51.74,51.84,51.73,51.84,112186.0,49.5698,49.6656,49.5602,49.6656,112186.0
2023-12-21 15:30:00,51.85,51.88,51.78,51.84,100460.0,49.6751,49.7039,49.6081,49.6656,100460.0
2023-12-21 15:35:00,51.84,51.93,51.81,51.89,83534.0,49.6656,49.7518,49.6368,49.7135,83534.0
2023-12-21 15:40:00,51.9,51.93,51.87,51.9,76180.0,49.723,49.7518,49.6943,49.723,76180.0
2023-12-21 15:45:00,51.89,52.0,51.88,51.99,175786.0,49.7135,49.8188,49.7039,49.8093,175786.0
2023-12-21 15:50:00,51.99,52.09,51.95,52.03,551785.0,49.8093,49.9051,49.7709,49.8476,551785.0
2023-12-21 15:55:00,52.02,52.12,52.01,52.06,611322.0,49.838,49.9338,49.8284,49.8763,611322.0
2023-12-22 09:30:00,52.5,52.63,52.23,52.57,681442.0,50.2979,50.4224,50.0392,50.3649,681442.0
2023-12-22 09:35:00,52.56,52.92,52.46,52.85,466037.0,50.3554,50.7003,50.2596,50.6332,466037.0
2023-12-22 09:40:00,52.85,52.97,52.7,52.89,455043.0,50.6332,50.7482,50.4895,50.6715,455043.0
2023-12-22 09:45:00,52.9,52.9,52.73,52.75,219242.0,50.6811,50.6811,50.5182,50.5374,219242.0
2023-12-22 09:50:00,52.75,52.81,52.61,52.63,232856.0,50.5374,50.5949,50.4033,50.4224,232856.0
2023-12-22 09:55:00,52.63,52.71,52.57,52.6,156983.0,50.4224,50.4991,50.3649,50.3937,156983.0
2023-12-22 10:00:00,52.61,52.65,52.53,52.55,108153.0,50.4033,50.4416,50.3266,50.3458,108153.0
2023-12-22 10:05:00,52.54,52.66,52.54,52.64,125910.0,50.3362,50.4512,50.3362,50.432,125910.0
2023-12-22 10:10:00,52.63,52.64,52.52,52.62,60760.0,50.4224,50.432,50.317,50.4128,60760.0
2023-12-22 10:15:00,52.62,52.62,52.43,52.46,180332.0,50.4128,50.4128,50.2308,50.2596,180332.0
2023-12-22 10:20:00,52.46,52.55,52.41,52.54,88294.0,50.2596,50.3458,50.2116,50.3362,88294.0
2023-12-22 10:25:00,52.54,52.73,52.52,52.7,133148.0,50.3362,50.5182,50.317,50.4895,133148.0
2023-12-22 10:30:00,52.71,52.72,52.63,52.67,48393.0,50.4991,50.5086,50.4224,50.4607,48393.0
2023-12-22 10:35:00,52.66,52.69,52.46,52.5,365360.0,50.4512,50.4799,50.2596,50.2979,365360.0
2023-12-22 10:40:00,52.5,52.57,52.47,52.52,44014.0,50.2979,50.3649,50.2691,50.317,44014.0
2023-12-22 10:45:00,52.52,52.58,52.46,52.52,79085.0,50.317,50.3745,50.2596,50.317,79085.0
2023-12-22 10:50:00,52.51,52.51,52.46,52.47,54370.0,50.3075,50.3075,50.2596,50.2691,54370.0
2023-12-22 10:55:00,52.46,52.49,52.29,52.3,233506.0,50.2596,50.2883,50.0967,50.1063,233506.0
2023-12-22 11:00:00,52.29,52.35,52.18,52.27,137934.0,50.0967,50.1542,49.9913,50.0775,137934.0
2023-12-22 11:05:00,52.27,52.32,52.21,52.28,138148.0,50.0775,50.1254,50.02,50.0871,138148.0
2023-12-22 11:10:00,52.27,52.37,52.25,52.36,75888.0,50.0775,50.1733,50.0584,50.1637,75888.0
2023-12-22 11:15:00,52.36,52.39,52.32,52.39,41989.0,50.1637,50.1925,50.1254,50.1925,41989.0
2023-12-22 11:20:00,52.4,52.5,52.38,52.41,69696.0,50.2021,50.2979,50.1829,50.2116,69696.0
2023-12-22 11:25:00,52.41,52.47,52.39,52.43,76783.0,50.2116,50.2691,50.1925,50.2308,76783.0
2023-12-22 11:30:00,52.43,52.52,52.42,52.45,47768.0,50.2308,50.317,50.2212,50.25,47768.0
2023-12-22 11:35:00,52.45,52.46,52.39,52.41,47053.0,50.25,50.2596,50.1925,50.2116,47053.0
2023-12-22 11:40:00,52.41,52.42,52.29,52.3,41259.0,50.2116,50.2212,50.0967,50.1063,41259.0
2023-12-22 11:45:00,52.3,52.37,52.28,52.28,71766.0,50.1063,50.1733,50.0871,50.0871,71766.0
2023-12-22 11:50:00,52.29,52.37,52.28,52.37,28476.0,50.0967,50.1733,50.0871,50.1733,28476.0
2023-12-22 11:55:00,52.37,52.41,52.36,52.41,56043.0,50.1733,50.2116,50.1637,50.2116,56043.0
2023-12-22 12:00:00,52.41,52.48,52.4,52.45,90720.0,50.2116,50.2787,50.2021,50.25,90720.0
2023-12-22 12:05:00,52.46,52.48,52.37,52.38,65524.0,50.2596,50.2787,50.1733,50.1829,65524.0
2023-12-22 12:10:00,52.38,52.45,52.33,52.41,42377.0,50.1829,50.25,50.135,50.2116,42377.0
2023-12-22 12:15:00,52.41,52.48,52.38,52.48,32299.0,50.2116,50.2787,50.1829,50.2787,32299.0
2023-12-22 12:20:00,52.48,52.52,52.45,52.48,52254.0,50.2787,50.317,50.25,50.2787,52254.0
2023-12-22 12:25:00,52.5,52.57,52.48,52.55,88275.0,50.2979,50.3649,50.2787,50.3458,88275.0
2023-12-22 12:30:00,52.56,52.56,52.49,52.49,44870.0,50.3554,50.3554,50.2883,50.2883,44870.0
2023-12-22 12:35:00,52.48,52.54,52.46,52.5,30701.0,50.2787,50.3362,50.2596,50.2979,30701.0
2023-12-22 12:40:00,52.51,52.6,52.51,52.6,30640.0,50.3075,50.3937,50.3075,50.3937,30640.0
2023-12-22 12:45:00,52.6,52.65,52.58,52.59,28603.0,50.3937,50.4416,50.3745,50.3841,28603.0
2023-12-22 12:50:00,52.59,52.66,52.58,52.66,36183.0,50.3841,50.4512,50.3745,50.4512,36183.0
2023-12-22 12:55:00,52.66,52.69,52.61,52.64,78649.0,50.4512,50.4799,50.4033,50.432,78649.0
2023-12-22 13:00:00,52.64,52.66,52.59,52.6,19638.0,50.432,50.4512,50.3841,50.3937,19638.0
2023-12-22 13:05:00,52.61,52.64,52.59,52.6,22296.0,50.4033,50.432,50.3841,50.3937,22296.0
2023-12-22 13:10:00,52.6,52.61,52.56,52.61,28884.0,50.3937,50.4033,50.3554,50.4033,28884.0
2023-12-22 13:15:00,52.61,52.62,52.56,52.58,28100.0,50.4033,50.4128,50.3554,50.3745,28100.0
2023-12-22 13:20:00,52.57,52.57,52.53,52.54,24601.0,50.3649,50.3649,50.3266,50.3362,24601.0
2023-12-22 13:25:00,52.55,52.6,52.53,52.56,30436.0,50.3458,50.3937,50.3266,50.3554,30436.0
2023-12-22 13:30:00,52.56,52.58,52.52,52.55,17275.0,50.3554,50.3745,50.317,50.3458,17275.0
2023-12-22 13:35:00,52.55,52.56,52.47,52.49,49216.0,50.3458,50.3554,50.2691,50.2883,49216.0
2023-12-22 13:40:00,52.49,52.56,52.47,52.54,99821.0,50.2883,50.3554,50.2691,50.3362,99821.0
2023-12-22 13:45:00,52.53,52.58,52.51,52.57,53381.0,50.3266,50.3745,50.3075,50.3649,53381.0
2023-12-22 13:50:00,52.56,52.58,52.52,52.52,31586.0,50.3554,50.3745,50.317,50.317,31586.0
2023-12-22 13:55:00,52.52,52.53,52.46,52.47,30139.0,50.317,50.3266,50.2596,50.2691,30139.0
2023-12-22 14:00:00,52.47,52.51,52.44,52.51,63811.0,50.2691,50.3075,50.2404,50.3075,63811.0
2023-12-22 14:05:00,52.49,52.49,52.36,52.46,125807.0,50.2883,50.2883,50.1637,50.2596,125807.0
2023-12-22 14:10:00,52.45,52.48,52.41,52.47,93223.0,50.25,50.2787,50.2116,50.2691,93223.0
2023-12-22 14:15:00,52.48,52.48,52.27,52.34,128004.0,50.2787,50.2787,50.0775,50.1446,128004.0
2023-12-22 14:20:00,52.34,52.39,52.23,52.27,455873.0,50.1446,50.1925,50.0392,50.0775,455873.0
2023-12-22 14:25:00,52.28,52.29,52.18,52.2,117615.0,50.0871,50.0967,49.9913,50.0105,117615.0
2023-12-22 14:30:00,52.2,52.28,52.11,52.22,149427.0,50.0105,50.0871,49.9242,50.0296,149427.0
2023-12-22 14:35:00,52.21,52.38,52.2,52.31,115492.0,50.02,50.1829,50.0105,50.1158,115492.0
2023-12-22 14:40:00,52.31,52.45,52.31,52.42,109120.0,50.1158,50.25,50.1158,50.2212,109120.0
2023-12-22 14:45:00,52.41,52.47,52.36,52.39,80322.0,50.2116,50.2691,50.1637,50.1925,80322.0
2023-12-22 14:50:00,52.4,52.45,52.39,52.43,61723.0,50.2021,50.25,50.1925,50.2308,61723.0
2023-12-22 14:55:00,52.42,52.49,52.4,52.49,73771.0,50.2212,50.2883,50.2021,50.2883,73771.0
2023-12-22 15:00:00,52.49,52.52,52.46,52.5,77915.0,50.2883,50.317,50.2596,50.2979,77915.0
2023-12-22 15:05:00,52.5,52.5,52.38,52.39,93991.0,50.2979,50.2979,50.1829,50.1925,93991.0
2023-12-22 15:10:00,52.39,52.44,52.39,52.41,225702.0,50.1925,50.2404,50.1925,50.2116,225702.0
2023-12-22 15:15:00,52.41,52.41,52.3,52.37,191720.0,50.2116,50.2116,50.1063,50.1733,191720.0
2023-12-22 15:20:00,52.38,52.42,52.35,52.4,77247.0,50.1829,50.2212,50.1542,50.2021,77247.0
2023-12-22 15:25:00,52.39,52.44,52.36,52.42,63079.0,50.1925,50.2404,50.1637,50.2212,63079.0
2023-12-22 15:30:00,52.42,52.44,52.36,52.38,131952.0,50.2212,50.2404,50.1637,50.1829,131952.0
2023-12-22 15:35:00,52.38,52.42,52.33,52.34,84719.0,50.1829,50.2212,50.135,50.1446,84719.0
2023-12-22 15:40:00,52.34,52.36,52.28,52.35,107776.0,50.1446,50.1637,50.0871,50.1542,107776.0
2023-12-22 15:45:00,52.35,52.38,52.28,52.29,146943.0,50.1542,50.1829,50.0871,50.0967,146943.0
2023-12-22 15:50:00,52.29,52.39,52.29,52.35,154730.0,50.0967,50.1925,50.0967,50.1542,154730.0
2023-12-22 15:55:00,52.35,52.41,52.31,52.41,386194.0,50.1542,50.2116,50.1158,50.2116,386194.0
2023-12-26 09:30:00,52.51,52.59,52.31,52.53,330409.0,50.3075,50.3841,50.1158,50.3266,330409.0
2023-12-26 09:35:00,52.54,52.65,52.4,52.56,308880.0,50.3362,50.4416,50.2021,50.3554,308880.0
2023-12-26 09:40:00,52.54,52.61,52.48,52.52,115975.0,50.3362,50.4033,50.2787,50.317,115975.0
2023-12-26 09:45:00,52.52,52.63,52.5,52.54,92187.0,50.317,50.4224,50.2979,50.3362,92187.0
2023-12-26 09:50:00,52.53,52.6,52.45,52.55,47244.0,50.3266,50.3937,50.25,50.3458,47244.0
2023-12-26 09:55:00,52.56,52.66,52.56,52.66,98813.0,50.3554,50.4512,50.3554,50.4512,98813.0
2023-12-26 10:00:00,52.66,52.71,52.64,52.67,72545.0,50.4512,50.4991,50.432,50.4607,72545.0
2023-12-26 10:05:00,52.67,52.85,52.66,52.8,1039827.0,50.4607,50.6332,50.4512,50.5853,1039827.0
2023-12-26 10:10:00,52.81,52.97,52.81,52.82,206669.0,50.5949,50.7482,50.5949,50.6045,206669.0
2023-12-26 10:15:00,52.83,52.86,52.72,52.73,50508.0,50.614,50.6428,50.5086,50.5182,50508.0
2023-12-26 10:20:00,52.73,52.78,52.7,52.78,32095.0,50.5182,50.5661,50.4895,50.5661,32095.0
2023-12-26 10:25:00,52.78,52.82,52.78,52.79,24113.0,50.5661,50.6045,50.5661,50.5757,24113.0
2023-12-26 10:30:00,52.8,52.87,52.8,52.85,47771.0,50.5853,50.6524,50.5853,50.6332,47771.0
2023-12-26 10:35:00,52.84,52.89,52.81,52.87,77605.0,50.6236,50.6715,50.5949,50.6524,77605.0
2023-12-26 10:40:00,52.87,52.92,52.82,52.84,119077.0,50.6524,50.7003,50.6045,50.6236,119077.0
2023-12-26 10:45:00,52.84,52.87,52.8,52.81,55557.0,50.6236,50.6524,50.5853,50.5949,55557.0
2023-12-26 10:50:00,52.8,52.86,52.79,52.85,48680.0,50.5853,50.6428,50.5757,50.6332,48680.0
2023-12-26 10:55:00,52.85,52.86,52.79,52.81,113735.0,50.6332,50.6428,50.5757,50.5949,113735.0
2023-12-26 11:00:00,52.82,52.85,52.79,52.84,73947.0,50.6045,50.6332,50.5757,50.6236,73947.0
2023-12-26 11:05:00,52.84,52.88,52.81,52.87,52061.0,50.6236,50.6619,50.5949,50.6524,52061.0
2023-12-26 11:10:00,52.87,52.95,52.85,52.91,84079.0,50.6524,50.729,50.6332,50.6907,84079.0
2023-12-26 11:15:00,52.91,52.93,52.87,52.9,89809.0,50.6907,50.7098,50.6524,50.6811,89809.0
2023-12-26 11:20:00,52.9,52.95,52.89,52.92,70931.0,50.6811,50.729,50.6715,50.7003,70931.0
2023-12-26 11:25:00,52.92,52.93,52.87,52.9,67243.0,50.7003,50.7098,50.6524,50.6811,67243.0
2023-12-26 11:30:00,52.9,52.95,52.89,52.91,48847.0,50.6811,50.729,50.6715,50.6907,48847.0
2023-12-26 11:35:00,52.92,52.92,52.86,52.87,66972.0,50.7003,50.7003,50.6428,50.6524,66972.0
2023-12-26 11:40:00,52.87,52.91,52.87,52.91,28574.0,50.6524,50.6907,50.6524,50.6907,28574.0
2023-12-26 11:45:00,52.92,52.94,52.9,52.9,28842.0,50.7003,50.7194,50.6811,50.6811,28842.0
2023-12-26 11:50:00,52.9,52.92,52.88,52.91,86710.0,50.6811,50.7003,50.6619,50.6907,86710.0
2023-12-26 11:55:00,52.91,52.97,52.9,52.96,28418.0,50.6907,50.7482,50.6811,50.7386,28418.0
2023-12-26 12:00:00,52.96,53.0,52.95,52.99,50743.0,50.7386,50.7769,50.729,50.7673,50743.0
2023-12-26 12:05:00,52.99,53.03,52.98,53.03,47378.0,50.7673,50.8056,50.7577,50.8056,47378.0
2023-12-26 12:10:00,53.02,53.06,52.99,53.0,65085.0,50.7961,50.8344,50.7673,50.7769,65085.0
2023-12-26 12:15:00,53.01,53.07,53.0,53.04,94569.0,50.7865,50.844,50.7769,50.8152,94569.0
2023-12-26 12:20:00,53.04,53.09,53.02,53.04,60800.0,50.8152,50.8631,50.7961,50.8152,60800.0
2023-12-26 12:25:00,53.04,53.1,53.02,53.08,137926.0,50.8152,50.8727,50.7961,50.8535,137926.0
2023-12-26 12:30:00,53.09,53.13,53.04,53.04,72440.0,50.8631,50.9014,50.8152,50.8152,72440.0
2023-12-26 12:35:00,53.04,53.05,52.96,52.98,53479.0,50.8152,50.8248,50.7386,50.7577,53479.0
2023-12-26 12:40:00,52.98,53.0,52.95,52.98,134844.0,50.7577,50.7769,50.729,50.7577,134844.0
2023-12-26 12:45:00,52.97,53.03,52.96,53.01,96404.0,50.7482,50.8056,50.7386,50.7865,96404.0
2023-12-26 12:50:00,53.02,53.08,53.01,53.08,109059.0,50.7961,50.8535,50.7865,50.8535,109059.0
2023-12-26 12:55:00,53.08,53.08,53.02,53.03,128303.0,50.8535,50.8535,50.7961,50.8056,128303.0
2023-12-26 13:00:00,53.02,53.1,53.02,53.08,73656.0,50.7961,50.8727,50.7961,50.8535,73656.0
2023-12-26 13:05:00,53.09,53.11,53.04,53.05,41526.0,50.8631,50.8823,50.8152,50.8248,41526.0
2023-12-26 13:10:00,53.05,53.12,53.04,53.1,49262.0,50.8248,50.8919,50.8152,50.8727,49262.0
2023-12-26 13:15:00,53.09,53.11,53.08,53.1,13265.0,50.8631,50.8823,50.8535,50.8727,13265.0
2023-12-26 13:20:00,53.11,53.16,53.1,53.16,25728.0,50.8823,50.9302,50.8727,50.9302,25728.0
2023-12-26 13:25:00,53.16,53.16,53.1,53.1,46762.0,50.9302,50.9302,50.8727,50.8727,46762.0
2023-12-26 13:30:00,53.11,53.16,53.11,53.15,24010.0,50.8823,50.9302,50.8823,50.9206,24010.0
2023-12-26 13:35:00,53.15,53.17,53.13,53.16,27018.0,50.9206,50.9398,50.9014,50.9302,27018.0
2023-12-26 13:40:00,53.16,53.19,53.1,53.19,124804.0,50.9302,50.9589,50.8727,50.9589,124804.0
2023-12-26 13:45:00,53.19,53.2,53.18,53.2,27549.0,50.9589,50.9685,50.9494,50.9685,27549.0
2023-12-26 13:50:00,53.2,53.21,53.16,53.21,35911.0,50.9685,50.9781,50.9302,50.9781,35911.0
2023-12-26 13:55:00,53.21,53.23,53.19,53.22,50707.0,50.9781,50.9973,50.9589,50.9877,50707.0
2023-12-26 14:00:00,53.22,53.26,53.21,53.26,54306.0,50.9877,51.026,50.9781,51.026,54306.0
2023-12-26 14:05:00,53.26,53.27,53.24,53.26,27253.0,51.026,51.0356,51.0068,51.026,27253.0
2023-12-26 14:10:00,53.25,53.3,53.24,53.29,103603.0,51.0164,51.0643,51.0068,51.0547,103603.0
2023-12-26 14:15:00,53.28,53.32,53.27,53.31,138725.0,51.0452,51.0835,51.0356,51.0739,138725.0
2023-12-26 14:20:00,53.32,53.32,53.28,53.29,63595.0,51.0835,51.0835,51.0452,51.0547,63595.0
2023-12-26 14:25:00,53.29,53.32,53.28,53.3,53105.0,51.0547,51.0835,51.0452,51.0643,53105.0
2023-12-26 14:30:00,53.3,53.35,53.3,53.31,177079.0,51.0643,51.1122,51.0643,51.0739,177079.0
2023-12-26 14:35:00,53.3,53.34,53.3,53.33,25810.0,51.0643,51.1026,51.0643,51.0931,25810.0
2023-12-26 14:40:00,53.33,53.33,53.25,53.26,64689.0,51.0931,51.0931,51.0164,51.026,64689.0
2023-12-26 14:45:00,53.26,53.33,53.26,53.32,70016.0,51.026,51.0931,51.026,51.0835,70016.0
2023-12-26 14:50:00,53.32,53.36,53.31,53.35,73003.0,51.0835,51.1218,51.0739,51.1122,73003.0
2023-12-26 14:55:00,53.36,53.36,53.31,53.32,105152.0,51.1218,51.1218,51.0739,51.0835,105152.0
2023-12-26 15:00:00,53.32,53.37,53.29,53.36,99401.0,51.0835,51.1314,51.0547,51.1218,99401.0
2023-12-26 15:05:00,53.35,53.37,53.34,53.36,77210.0,51.1122,51.1314,51.1026,51.1218,77210.0
2023-12-26 15:10:00,53.35,53.36,53.33,53.34,54862.0,51.1122,51.1218,51.0931,51.1026,54862.0
2023-12-26 15:15:00,53.34,53.35,53.31,53.33,51542.0,51.1026,51.1122,51.0739,51.0931,51542.0
2023-12-26 15:20:00,53.33,53.35,53.31,53.34,77585.0,51.0931,51.1122,51.0739,51.1026,77585.0
2023-12-26 15:25:00,53.34,53.39,53.34,53.36,158280.0,51.1026,51.1505,51.1026,51.1218,158280.0
2023-12-26 15:30:00,53.36,53.41,53.33,53.41,127041.0,51.1218,51.1697,51.0931,51.1697,127041.0
2023-12-26 15:35:00,53.41,53.41,53.3,53.32,142426.0,51.1697,51.1697,51.0643,51.0835,142426.0
2023-12-26 15:40:00,53.32,53.39,53.3,53.36,209255.0,51.0835,51.1505,51.0643,51.1218,209255.0
2023-12-26 15:45:00,53.37,53.4,53.33,53.38,189802.0,51.1314,51.1601,51.0931,51.141,189802.0
2023-12-26 15:50:00,53.37,53.38,53.25,53.27,382434.0,51.1314,51.141,51.0164,51.0356,382434.0
2023-12-26 15:55:00,53.27,53.27,53.2,53.22,582342.0,51.0356,51.0356,50.9685,50.9877,582342.0
2023-12-27 09:30:00,53.23,53.29,52.82,53.12,200022.0,50.9973,51.0547,50.6045,50.8919,200022.0
2023-12-27 09:35:00,53.12,53.16,52.98,53.13,135569.0,50.8919,50.9302,50.7577,50.9014,135569.0
2023-12-27 09:40:00,53.14,53.2,53.05,53.2,86334.0,50.911,50.9685,50.8248,50.9685,86334.0
2023-12-27 09:45:00,53.19,53.2,53.05,53.05,65571.0,50.9589,50.9685,50.8248,50.8248,65571.0
2023-12-27 09:50:00,53.07,53.15,53.05,53.12,47922.0,50.844,50.9206,50.8248,50.8919,47922.0
2023-12-27 09:55:00,53.11,53.19,53.1,53.16,28718.0,50.8823,50.9589,50.8727,50.9302,28718.0
2023-12-27 10:00:00,53.16,53.3,53.16,53.29,105659.0,50.9302,51.0643,50.9302,51.0547,105659.0
2023-12-27 10:05:00,53.29,53.32,53.2,53.32,67921.0,51.0547,51.0835,50.9685,51.0835,67921.0
2023-12-27 10:10:00,53.32,53.37,53.24,53.25,74802.0,51.0835,51.1314,51.0068,51.0164,74802.0
2023-12-27 10:15:00,53.26,53.3,53.23,53.24,48748.0,51.026,51.0643,50.9973,51.0068,48748.0
2023-12-27 10:20:00,53.24,53.32,53.2,53.32,44105.0,51.0068,51.0835,50.9685,51.0835,44105.0
2023-12-27 10:25:00,53.32,53.36,53.31,53.34,55542.0,51.0835,51.1218,51.0739,51.1026,55542.0
2023-12-27 10:30:00,53.33,53.33,53.25,53.28,69463.0,51.0931,51.0931,51.0164,51.0452,69463.0
2023-12-27 10:35:00,53.27,53.27,53.17,53.2,102490.0,51.0356,51.0356,50.9398,50.9685,102490.0
2023-12-27 10:40:00,53.19,53.19,53.07,53.1,118598.0,50.9589,50.9589,50.844,50.8727,118598.0
2023-12-27 10:45:00,53.1,53.2,53.07,53.14,105029.0,50.8727,50.9685,50.844,50.911,105029.0
2023-12-27 10:50:00,53.13,53.15,53.09,53.1,43596.0,50.9014,50.9206,50.8631,50.8727,43596.0
2023-12-27 10:55:00,53.11,53.12,53.01,53.05,73676.0,50.8823,50.8919,50.7865,50.8248,73676.0
2023-12-27 11:00:00,53.04,53.06,53.02,53.04,31955.0,50.8152,50.8344,50.7961,50.8152,31955.0
2023-12-27 11:05:00,53.03,53.06,53.01,53.01,26513.0,50.8056,50.8344,50.7865,50.7865,26513.0
2023-12-27 11:10:00,53.02,53.02,52.95,53.0,64618.0,50.7961,50.7961,50.729,50.7769,64618.0
2023-12-27 11:15:00,53.0,53.1,53.0,53.1,83717.0,50.7769,50.8727,50.7769,50.8727,83717.0
2023-12-27 11:20:00,53.09,53.13,53.07,53.11,72612.0,50.8631,50.9014,50.844,50.8823,72612.0
2023-12-27 11:25:00,53.11,53.13,53.07,53.1,67613.0,50.8823,50.9014,50.844,50.8727,67613.0
2023-12-27 11:30:00,53.1,53.12,53.06,53.07,38055.0,50.8727,50.8919,50.8344,50.844,38055.0
2023-12-27 11:35:00,53.07,53.1,53.05,53.09,53926.0,50.844,50.8727,50.8248,50.8631,53926.0
2023-12-27 11:40:00,53.08,53.15,53.08,53.14,79657.0,50.8535,50.9206,50.8535,50.911,79657.0
2023-12-27 11:45:00,53.15,53.17,53.13,53.14,16052.0,50.9206,50.9398,50.9014,50.911,16052.0
2023-12-27 11:50:00,53.15,53.15,53.13,53.14,16298.0,50.9206,50.9206,50.9014,50.911,16298.0
2023-12-27 11:55:00,53.13,53.14,53.11,53.12,18619.0,50.9014,50.911,50.8823,50.8919,18619.0
2023-12-27 12:00:00,53.12,53.18,53.09,53.13,31520.0,50.8919,50.9494,50.8631,50.9014,31520.0
2023-12-27 12:05:00,53.13,53.2,53.13,53.2,18871.0,50.9014,50.9685,50.9014,50.9685,18871.0
2023-12-27 12:10:00,53.2,53.23,53.2,53.22,29823.0,50.9685,50.9973,50.9685,50.9877,29823.0
2023-12-27 12:15:00,53.21,53.22,53.18,53.19,16970.0,50.9781,50.9877,50.9494,50.9589,16970.0
2023-12-27 12:20:00,53.2,53.23,53.19,53.21,23700.0,50.9685,50.9973,50.9589,50.9781,23700.0
2023-12-27 12:25:00,53.2,53.22,53.19,53.2,28883.0,50.9685,50.9877,50.9589,50.9685,28883.0
2023-12-27 12:30:00,53.2,53.25,53.2,53.24,15081.0,50.9685,51.0164,50.9685,51.0068,15081.0
2023-12-27 12:35:00,53.24,53.24,53.15,53.19,21588.0,51.0068,51.0068,50.9206,50.9589,21588.0
2023-12-27 12:40:00,53.19,53.19,53.11,53.13,48848.0,50.9589,50.9589,50.8823,50.9014,48848.0
2023-12-27 12:45:00,53.13,53.16,53.1,53.15,46781.0,50.9014,50.9302,50.8727,50.9206,46781.0
2023-12-27 12:50:00,53.14,53.19,53.14,53.19,24152.0,50.911,50.9589,50.911,50.9589,24152.0
2023-12-27 12:55:00,53.18,53.22,53.18,53.21,38772.0,50.9494,50.9877,50.9494,50.9781,38772.0
2023-12-27 13:00:00,53.22,53.29,53.22,53.25,65811.0,50.9877,51.0547,50.9877,51.0164,65811.0
2023-12-27 13:05:00,53.26,53.38,53.25,53.35,213367.0,51.026,51.141,51.0164,51.1122,213367.0
2023-12-27 13:10:00,53.34,53.4,53.31,53.33,110173.0,51.1026,51.1601,51.0739,51.0931,110173.0
2023-12-27 13:15:00,53.33,53.34,53.29,53.32,93795.0,51.0931,51.1026,51.0547,51.0835,93795.0
2023-12-27 13:20:00,53.33,53.33,53.28,53.29,19279.0,51.0931,51.0931,51.0452,51.0547,19279.0
2023-12-27 13:25:00,53.28,53.29,53.24,53.26,36521.0,51.0452,51.0547,51.0068,51.026,36521.0
2023-12-27 13:30:00,53.26,53.28,53.25,53.27,11648.0,51.026,51.0452,51.0164,51.0356,11648.0
2023-12-27 13:35:00,53.27,53.33,53.27,53.33,15563.0,51.0356,51.0931,51.0356,51.0931,15563.0
2023-12-27 13:40:00,53.33,53.36,53.31,53.34,48583.0,51.0931,51.1218,51.0739,51.1026,48583.0
2023-12-27 13:45:00,53.34,53.35,53.28,53.29,15590.0,51.1026,51.1122,51.0452,51.0547,15590.0
2023-12-27 13:50:00,53.28,53.29,53.23,53.25,62240.0,51.0452,51.0547,50.9973,51.0164,62240.0
2023-12-27 13:55:00,53.24,53.25,53.14,53.15,39544.0,51.0068,51.0164,50.911,50.9206,39544.0
2023-12-27 14:00:00,53.14,53.14,53.04,53.07,177539.0,50.911,50.911,50.8152,50.844,177539.0
2023-12-27 14:05:00,53.06,53.18,53.04,53.18,91936.0,50.8344,50.9494,50.8152,50.9494,91936.0
2023-12-27 14:10:00,53.18,53.18,53.1,53.12,72150.0,50.9494,50.9494,50.8727,50.8919,72150.0
2023-12-27 14:15:00,53.12,53.19,53.11,53.18,46098.0,50.8919,50.9589,50.8823,50.9494,46098.0
2023-12-27 14:20:00,53.18,53.26,53.17,53.25,96425.0,50.9494,51.026,50.9398,51.0164,96425.0
2023-12-27 14:25:00,53.26,53.28,53.21,53.25,57925.0,51.026,51.0452,50.9781,51.0164,57925.0
2023-12-27 14:30:00,53.25,53.25,53.17,53.2,46590.0,51.0164,51.0164,50.9398,50.9685,46590.0
2023-12-27 14:35:00,53.2,53.23,53.19,53.23,22393.0,50.9685,50.9973,50.9589,50.9973,22393.0
2023-12-27 14:40:00,53.22,53.23,53.17,53.19,23683.0,50.9877,50.9973,50.9398,50.9589,23683.0
2023-12-27 14:45:00,53.19,53.21,53.17,53.19,34316.0,50.9589,50.9781,50.9398,50.9589,34316.0
2023-12-27 14:50:00,53.19,53.2,53.13,53.16,27931.0,50.9589,50.9685,50.9014,50.9302,27931.0
2023-12-27 14:55:00,53.17,53.22,53.16,53.22,48406.0,50.9398,50.9877,50.9302,50.9877,48406.0
2023-12-27 15:00:00,53.23,53.27,53.19,53.26,46332.0,50.9973,51.0356,50.9589,51.026,46332.0
2023-12-27 15:05:00,53.25,53.26,53.22,53.23,47702.0,51.0164,51.026,50.9877,50.9973,47702.0
2023-12-27 15:10:00,53.24,53.25,53.21,53.21,31825.0,51.0068,51.0164,50.9781,50.9781,31825.0
2023-12-27 15:15:00,53.21,53.26,53.18,53.19,54358.0,50.9781,51.026,50.9494,50.9589,54358.0
2023-12-27 15:20:00,53.18,53.21,53.15,53.16,55690.0,50.9494,50.9781,50.9206,50.9302,55690.0
2023-12-27 15:25:00,53.15,53.15,53.11,53.15,71146.0,50.9206,50.9206,50.8823,50.9206,71146.0
2023-12-27 15:30:00,53.14,53.17,53.11,53.15,45798.0,50.911,50.9398,50.8823,50.9206,45798.0
2023-12-27 15:35:00,53.17,53.21,53.15,53.19,34583.0,50.9398,50.9781,50.9206,50.9589,34583.0
2023-12-27 15:40:00,53.19,53.19,53.11,53.11,75230.0,50.9589,50.9589,50.8823,50.8823,75230.0
2023-12-27 15:45:00,53.11,53.14,53.08,53.09,154716.0,50.8823,50.911,50.8535,50.8631,154716.0
2023-12-27 15:50:00,53.08,53.12,53.01,53.05,537379.0,50.8535,50.8919,50.7865,50.8248,537379.0
2023-12-27 15:55:00,53.05,53.18,53.03,53.16,458488.0,50.8248,50.9494,50.8056,50.9302,458488.0
2023-12-28 09:30:00,52.85,53.27,52.83,53.1,317220.0,50.6332,51.0356,50.614,50.8727,317220.0
2023-12-28 09:35:00,53.1,53.26,53.01,53.23,99823.0,50.8727,51.026,50.7865,50.9973,99823.0
2023-12-28 09:40:00,53.24,53.28,53.07,53.08,111931.0,51.0068,51.0452,50.844,50.8535,111931.0
2023-12-28 09:45:00,53.07,53.22,53.06,53.2,58006.0,50.844,50.9877,50.8344,50.9685,58006.0
2023-12-28 09:50:00,53.2,53.26,53.14,53.22,76742.0,50.9685,51.026,50.911,50.9877,76742.0
2023-12-28 09:55:00,53.2,53.29,53.19,53.21,55056.0,50.9685,51.0547,50.9589,50.9781,55056.0
2023-12-28 10:00:00,53.21,53.22,53.13,53.15,85218.0,50.9781,50.9877,50.9014,50.9206,85218.0
2023-12-28 10:05:00,53.15,53.19,53.09,53.18,60682.0,50.9206,50.9589,50.8631,50.9494,60682.0
2023-12-28 10:10:00,53.18,53.22,53.12,53.14,83190.0,50.9494,50.9877,50.8919,50.911,83190.0
2023-12-28 10:15:00,53.13,53.23,53.13,53.2,46582.0,50.9014,50.9973,50.9014,50.9685,46582.0
2023-12-28 10:20:00,53.2,53.28,53.2,53.21,62781.0,50.9685,51.0452,50.9685,50.9781,62781.0
2023-12-28 10:25:00,53.2,53.26,53.18,53.2,69591.0,50.9685,51.026,50.9494,50.9685,69591.0
2023-12-28 10:30:00,53.2,53.23,53.17,53.2,43955.0,50.9685,50.9973,50.9398,50.9685,43955.0
2023-12-28 10:35:00,53.2,53.2,53.11,53.17,52897.0,50.9685,50.9685,50.8823,50.9398,52897.0
2023-12-28 10:40:00,53.16,53.2,53.15,53.18,47773.0,50.9302,50.9685,50.9206,50.9494,47773.0
2023-12-28 10:45:00,53.17,53.26,53.15,53.25,42842.0,50.9398,51.026,50.9206,51.0164,42842.0
2023-12-28 10:50:00,53.25,53.26,53.17,53.18,60051.0,51.0164,51.026,50.9398,50.9494,60051.0
2023-12-28 10:55:00,53.17,53.21,53.12,53.16,96251.0,50.9398,50.9781,50.8919,50.9302,96251.0
2023-12-28 11:00:00,53.16,53.18,53.09,53.11,52749.0,50.9302,50.9494,50.8631,50.8823,52749.0
2023-12-28 11:05:00,53.1,53.14,53.07,53.14,105886.0,50.8727,50.911,50.844,50.911,105886.0
2023-12-28 11:10:00,53.14,53.18,53.12,53.13,20516.0,50.911,50.9494,50.8919,50.9014,20516.0
2023-12-28 11:15:00,53.12,53.12,53.05,53.05,29746.0,50.8919,50.8919,50.8248,50.8248,29746.0
2023-12-28 11:20:00,53.05,53.13,53.04,53.1,27286.0,50.8248,50.9014,50.8152,50.8727,27286.0
2023-12-28 11:25:00,53.1,53.11,53.06,53.08,25119.0,50.8727,50.8823,50.8344,50.8535,25119.0
2023-12-28 11:30:00,53.07,53.08,53.03,53.04,21425.0,50.844,50.8535,50.8056,50.8152,21425.0
2023-12-28 11:35:00,53.04,53.07,53.03,53.07,48317.0,50.8152,50.844,50.8056,50.844,48317.0
2023-12-28 11:40:00,53.07,53.1,53.06,53.09,19767.0,50.844,50.8727,50.8344,50.8631,19767.0
2023-12-28 11:45:00,53.08,53.08,53.02,53.08,23182.0,50.8535,50.8535,50.7961,50.8535,23182.0
2023-12-28 11:50:00,53.08,53.08,53.02,53.04,36638.0,50.8535,50.8535,50.7961,50.8152,36638.0
2023-12-28 11:55:00,53.05,53.06,53.04,53.05,9730.0,50.8248,50.8344,50.8152,50.8248,9730.0
2023-12-28 12:00:00,53.05,53.12,53.05,53.09,44527.0,50.8248,50.8919,50.8248,50.8631,44527.0
2023-12-28 12:05:00,53.08,53.12,53.08,53.09,53823.0,50.8535,50.8919,50.8535,50.8631,53823.0
2023-12-28 12:10:00,53.08,53.11,53.04,53.05,49520.0,50.8535,50.8823,50.8152,50.8248,49520.0
2023-12-28 12:15:00,53.05,53.12,53.05,53.1,42322.0,50.8248,50.8919,50.8248,50.8727,42322.0
2023-12-28 12:20:00,53.1,53.15,53.08,53.15,85697.0,50.8727,50.9206,50.8535,50.9206,85697.0
2023-12-28 12:25:00,53.14,53.15,53.1,53.1,25457.0,50.911,50.9206,50.8727,50.8727,25457.0
2023-12-28 12:30:00,53.09,53.12,53.09,53.12,23504.0,50.8631,50.8919,50.8631,50.8919,23504.0
2023-12-28 12:35:00,53.12,53.14,53.11,53.12,13649.0,50.8919,50.911,50.8823,50.8919,13649.0
2023-12-28 12:40:00,53.13,53.14,53.1,53.11,13097.0,50.9014,50.911,50.8727,50.8823,13097.0
2023-12-28 12:45:00,53.11,53.13,53.07,53.07,20376.0,50.8823,50.9014,50.844,50.844,20376.0
2023-12-28 12:50:00,53.07,53.09,53.05,53.05,22398.0,50.844,50.8631,50.8248,50.8248,22398.0
2023-12-28 12:55:00,53.05,53.05,53.01,53.05,29438.0,50.8248,50.8248,50.7865,50.8248,29438.0
2023-12-28 13:00:00,53.05,53.07,52.88,52.97,106727.0,50.8248,50.844,50.6619,50.7482,106727.0
2023-12-28 13:05:00,52.97,53.02,52.91,53.02,46656.0,50.7482,50.7961,50.6907,50.7961,46656.0
2023-12-28 13:10:00,53.02,53.03,52.95,52.97,22925.0,50.7961,50.8056,50.729,50.7482,22925.0
2023-12-28 13:15:00,52.97,53.01,52.95,53.01,13963.0,50.7482,50.7865,50.729,50.7865,13963.0
2023-12-28 13:20:00,53.01,53.05,53.0,53.05,20234.0,50.7865,50.8248,50.7769,50.8248,20234.0
2023-12-28 13:25:00,53.04,53.05,53.02,53.04,58057.0,50.8152,50.8248,50.7961,50.8152,58057.0
2023-12-28 13:30:00,53.04,53.06,53.04,53.05,27520.0,50.8152,50.8344,50.8152,50.8248,27520.0
2023-12-28 13:35:00,53.05,53.11,53.04,53.08,50584.0,50.8248,50.8823,50.8152,50.8535,50584.0
2023-12-28 13:40:00,53.07,53.08,53.03,53.05,26163.0,50.844,50.8535,50.8056,50.8248,26163.0
2023-12-28 13:45:00,53.04,53.05,52.97,53.01,35828.0,50.8152,50.8248,50.7482,50.7865,35828.0
2023-12-28 13:50:00,53.01,53.03,53.0,53.01,21381.0,50.7865,50.8056,50.7769,50.7865,21381.0
2023-12-28 13:55:00,53.0,53.04,52.99,53.03,16065.0,50.7769,50.8152,50.7673,50.8056,16065.0
2023-12-28 14:00:00,53.04,53.04,52.98,53.03,45191.0,50.8152,50.8152,50.7577,50.8056,45191.0
2023-12-28 14:05:00,53.04,53.06,53.01,53.02,28649.0,50.8152,50.8344,50.7865,50.7961,28649.0
2023-12-28 14:10:00,53.02,53.06,53.01,53.04,13747.0,50.7961,50.8344,50.7865,50.8152,13747.0
2023-12-28 14:15:00,53.03,53.04,53.01,53.03,39172.0,50.8056,50.8152,50.7865,50.8056,39172.0
2023-12-28 14:20:00,53.03,53.08,53.03,53.07,32050.0,50.8056,50.8535,50.8056,50.844,32050.0
2023-12-28 14:25:00,53.07,53.08,53.04,53.05,28020.0,50.844,50.8535,50.8152,50.8248,28020.0
2023-12-28 14:30:00,53.06,53.11,53.04,53.05,44877.0,50.8344,50.8823,50.8152,50.8248,44877.0
2023-12-28 14:35:00,53.05,53.1,53.05,53.06,49151.0,50.8248,50.8727,50.8248,50.8344,49151.0
2023-12-28 14:40:00,53.06,53.07,53.01,53.02,27204.0,50.8344,50.844,50.7865,50.7961,27204.0
2023-12-28 14:45:00,53.01,53.04,52.99,53.04,96424.0,50.7865,50.8152,50.7673,50.8152,96424.0
2023-12-28 14:50:00,53.04,53.04,53.02,53.03,32864.0,50.8152,50.8152,50.7961,50.8056,32864.0
2023-12-28 14:55:00,53.03,53.06,53.02,53.05,38086.0,50.8056,50.8344,50.7961,50.8248,38086.0
2023-12-28 15:00:00,53.05,53.11,53.05,53.08,48258.0,50.8248,50.8823,50.8248,50.8535,48258.0
2023-12-28 15:05:00,53.08,53.09,53.06,53.08,13639.0,50.8535,50.8631,50.8344,50.8535,13639.0
2023-12-28 15:10:00,53.07,53.07,52.99,53.06,73554.0,50.844,50.844,50.7673,50.8344,73554.0
2023-12-28 15:15:00,53.05,53.1,53.01,53.1,76738.0,50.8248,50.8727,50.7865,50.8727,76738.0
2023-12-28 15:20:00,53.1,53.11,53.06,53.1,43065.0,50.8727,50.8823,50.8344,50.8727,43065.0
2023-12-28 15:25:00,53.1,53.12,53.07,53.12,36234.0,50.8727,50.8919,50.844,50.8919,36234.0
2023-12-28 15:30:00,53.11,53.16,53.11,53.16,74743.0,50.8823,50.9302,50.8823,50.9302,74743.0
2023-12-28 15:35:00,53.15,53.2,53.14,53.19,112598.0,50.9206,50.9685,50.911,50.9589,112598.0
2023-12-28 15:40:00,53.19,53.25,53.19,53.23,164521.0,50.9589,51.0164,50.9589,50.9973,164521.0
2023-12-28 15:45:00,53.24,53.26,53.22,53.26,173258.0,51.0068,51.026,50.9877,51.026,173258.0
2023-12-28 15:50:00,53.25,53.27,53.19,53.2,266080.0,51.0164,51.0356,50.9589,50.9685,266080.0
2023-12-28 15:55:00,53.19,53.26,53.18,53.25,414486.0,50.9589,51.026,50.9494,51.0164,414486.0
2023-12-29 09:30:00,53.1,53.1,52.79,53.01,359615.0,50.8727,50.8727,50.5757,50.7865,359615.0
2023-12-29 09:35:00,53.01,53.13,52.97,53.1,130144.0,50.7865,50.9014,50.7482,50.8727,130144.0
2023-12-29 09:40:00,53.09,53.1,53.02,53.05,68878.0,50.8631,50.8727,50.7961,50.8248,68878.0
2023-12-29 09:45:00,53.05,53.14,52.99,53.1,46664.0,50.8248,50.911,50.7673,50.8727,46664.0
2023-12-29 09:50:00,53.1,53.11,53.02,53.08,79143.0,50.8727,50.8823,50.7961,50.8535,79143.0
2023-12-29 09:55:00,53.09,53.13,53.07,53.09,65421.0,50.8631,50.9014,50.844,50.8631,65421.0
2023-12-29 10:00:00,53.1,53.1,53.0,53.01,54446.0,50.8727,50.8727,50.7769,50.7865,54446.0
2023-12-29 10:05:00,53.02,53.05,52.96,52.97,108062.0,50.7961,50.8248,50.7386,50.7482,108062.0
2023-12-29 10:10:00,52.97,53.0,52.88,52.89,97414.0,50.7482,50.7769,50.6619,50.6715,97414.0
2023-12-29 10:15:00,52.89,53.0,52.85,52.99,77565.0,50.6715,50.7769,50.6332,50.7673,77565.0
2023-12-29 10:20:00,52.98,53.0,52.89,52.9,53107.0,50.7577,50.7769,50.6715,50.6811,53107.0
2023-12-29 10:25:00,52.91,52.93,52.82,52.84,63486.0,50.6907,50.7098,50.6045,50.6236,63486.0
2023-12-29 10:30:00,52.85,52.9,52.83,52.88,102763.0,50.6332,50.6811,50.614,50.6619,102763.0
2023-12-29 10:35:00,52.88,52.93,52.86,52.88,55968.0,50.6619,50.7098,50.6428,50.6619,55968.0
2023-12-29 10:40:00,52.88,52.89,52.8,52.8,122711.0,50.6619,50.6715,50.5853,50.5853,122711.0
2023-12-29 10:45:00,52.8,52.81,52.62,52.76,229167.0,50.5853,50.5949,50.4128,50.547,229167.0
2023-12-29 10:50:00,52.77,52.79,52.68,52.7,98542.0,50.5565,50.5757,50.4703,50.4895,98542.0
2023-12-29 10:55:00,52.69,52.76,52.66,52.7,56528.0,50.4799,50.547,50.4512,50.4895,56528.0
2023-12-29 11:00:00,52.71,52.74,52.63,52.73,72300.0,50.4991,50.5278,50.4224,50.5182,72300.0
2023-12-29 11:05:00,52.74,52.75,52.6,52.65,105024.0,50.5278,50.5374,50.3937,50.4416,105024.0
2023-12-29 11:10:00,52.65,52.66,52.47,52.47,159308.0,50.4416,50.4512,50.2691,50.2691,159308.0
2023-12-29 11:15:00,52.47,52.52,52.38,52.52,87732.0,50.2691,50.317,50.1829,50.317,87732.0
2023-12-29 11:20:00,52.53,52.63,52.51,52.62,214651.0,50.3266,50.4224,50.3075,50.4128,214651.0
2023-12-29 11:25:00,52.63,52.68,52.58,52.63,304552.0,50.4224,50.4703,50.3745,50.4224,304552.0
2023-12-29 11:30:00,52.63,52.69,52.6,52.63,146921.0,50.4224,50.4799,50.3937,50.4224,146921.0
2023-12-29 11:35:00,52.63,52.65,52.58,52.63,191509.0,50.4224,50.4416,50.3745,50.4224,191509.0
2023-12-29 11:40:00,52.64,52.67,52.6,52.64,106202.0,50.432,50.4607,50.3937,50.432,106202.0
2023-12-29 11:45:00,52.63,52.65,52.58,52.61,61524.0,50.4224,50.4416,50.3745,50.4033,61524.0
2023-12-29 11:50:00,52.61,52.61,52.54,52.59,32489.0,50.4033,50.4033,50.3362,50.3841,32489.0
2023-12-29 11:55:00,52.59,52.66,52.59,52.62,35100.0,50.3841,50.4512,50.3841,50.4128,35100.0
2023-12-29 12:00:00,52.63,52.68,52.6,52.6,39684.0,50.4224,50.4703,50.3937,50.3937,39684.0
2023-12-29 12:05:00,52.61,52.61,52.54,52.55,30377.0,50.4033,50.4033,50.3362,50.3458,30377.0
2023-12-29 12:10:00,52.55,52.6,52.49,52.53,69050.0,50.3458,50.3937,50.2883,50.3266,69050.0
2023-12-29 12:15:00,52.53,52.58,52.51,52.56,72227.0,50.3266,50.3745,50.3075,50.3554,72227.0
2023-12-29 12:20:00,52.56,52.6,52.53,52.56,113727.0,50.3554,50.3937,50.3266,50.3554,113727.0
2023-12-29 12:25:00,52.56,52.57,52.53,52.54,40567.0,50.3554,50.3649,50.3266,50.3362,40567.0
2023-12-29 12:30:00,52.53,52.57,52.51,52.54,69687.0,50.3266,50.3649,50.3075,50.3362,69687.0
2023-12-29 12:35:00,52.55,52.6,52.53,52.6,77741.0,50.3458,50.3937,50.3266,50.3937,77741.0
2023-12-29 12:40:00,52.59,52.62,52.57,52.62,28623.0,50.3841,50.4128,50.3649,50.4128,28623.0
2023-12-29 12:45:00,52.62,52.69,52.62,52.64,76623.0,50.4128,50.4799,50.4128,50.432,76623.0
2023-12-29 12:50:00,52.63,52.67,52.62,52.63,24401.0,50.4224,50.4607,50.4128,50.4224,24401.0
2023-12-29 12:55:00,52.64,52.72,52.64,52.69,33598.0,50.432,50.5086,50.432,50.4799,33598.0
2023-12-29 13:00:00,52.69,52.69,52.62,52.65,64063.0,50.4799,50.4799,50.4128,50.4416,64063.0
2023-12-29 13:05:00,52.65,52.67,52.64,52.65,16498.0,50.4416,50.4607,50.432,50.4416,16498.0
2023-12-29 13:10:00,52.65,52.71,52.65,52.71,54978.0,50.4416,50.4991,50.4416,50.4991,54978.0
2023-12-29 13:15:00,52.71,52.71,52.62,52.63,65025.0,50.4991,50.4991,50.4128,50.4224,65025.0
2023-12-29 13:20:00,52.62,52.64,52.57,52.59,45964.0,50.4128,50.432,50.3649,50.3841,45964.0
2023-12-29 13:25:00,52.6,52.66,52.59,52.63,113317.0,50.3937,50.4512,50.3841,50.4224,113317.0
2023-12-29 13:30:00,52.63,52.68,52.63,52.65,16949.0,50.4224,50.4703,50.4224,50.4416,16949.0
2023-12-29 13:35:00,52.65,52.7,52.64,52.7,14112.0,50.4416,50.4895,50.432,50.4895,14112.0
2023-12-29 13:40:00,52.69,52.73,52.68,52.7,46000.0,50.4799,50.5182,50.4703,50.4895,46000.0
2023-12-29 13:45:00,52.69,52.72,52.66,52.7,18953.0,50.4799,50.5086,50.4512,50.4895,18953.0
2023-12-29 13:50:00,52.7,52.71,52.63,52.64,19762.0,50.4895,50.4991,50.4224,50.432,19762.0
2023-12-29 13:55:00,52.64,52.68,52.62,52.65,18636.0,50.432,50.4703,50.4128,50.4416,18636.0
2023-12-29 14:00:00,52.65,52.67,52.62,52.64,37073.0,50.4416,50.4607,50.4128,50.432,37073.0
2023-12-29 14:05:00,52.64,52.66,52.63,52.64,13762.0,50.432,50.4512,50.4224,50.432,13762.0
2023-12-29 14:10:00,52.64,52.66,52.6,52.62,45668.0,50.432,50.4512,50.3937,50.4128,45668.0
2023-12-29 14:15:00,52.62,52.69,52.6,52.68,46625.0,50.4128,50.4799,50.3937,50.4703,46625.0
2023-12-29 14:20:00,52.69,52.75,52.68,52.72,77824.0,50.4799,50.5374,50.4703,50.5086,77824.0
2023-12-29 14:25:00,52.72,52.74,52.67,52.69,19697.0,50.5086,50.5278,50.4607,50.4799,19697.0
2023-12-29 14:30:00,52.69,52.71,52.67,52.68,36974.0,50.4799,50.4991,50.4607,50.4703,36974.0
2023-12-29 14:35:00,52.68,52.73,52.68,52.72,32088.0,50.4703,50.5182,50.4703,50.5086,32088.0
2023-12-29 14:40:00,52.71,52.71,52.65,52.68,93971.0,50.4991,50.4991,50.4416,50.4703,93971.0
2023-12-29 14:45:00,52.69,52.72,52.68,52.72,37438.0,50.4799,50.5086,50.4703,50.5086,37438.0
2023-12-29 14:50:00,52.72,52.73,52.7,52.71,35524.0,50.5086,50.5182,50.4895,50.4991,35524.0
2023-12-29 14:55:00,52.71,52.74,52.69,52.73,23987.0,50.4991,50.5278,50.4799,50.5182,23987.0
2023-12-29 15:00:00,52.73,52.73,52.67,52.69,63646.0,50.5182,50.5182,50.4607,50.4799,63646.0
2023-12-29 15:05:00,52.69,52.7,52.64,52.67,124945.0,50.4799,50.4895,50.432,50.4607,124945.0
2023-12-29 15:10:00,52.68,52.7,52.63,52.69,158293.0,50.4703,50.4895,50.4224,50.4799,158293.0
2023-12-29 15:15:00,52.68,52.72,52.65,52.66,116752.0,50.4703,50.5086,50.4416,50.4512,116752.0
2023-12-29 15:20:00,52.67,52.67,52.6,52.62,200394.0,50.4607,50.4607,50.3937,50.4128,200394.0
2023-12-29 15:25:00,52.62,52.7,52.62,52.67,212527.0,50.4128,50.4895,50.4128,50.4607,212527.0
2023-12-29 15:30:00,52.68,52.69,52.64,52.66,122445.0,50.4703,50.4799,50.432,50.4512,122445.0
2023-12-29 15:35:00,52.66,52.69,52.65,52.68,80041.0,50.4512,50.4799,50.4416,50.4703,80041.0
2023-12-29 15:40:00,52.68,52.71,52.63,52.63,126739.0,50.4703,50.4991,50.4224,50.4224,126739.0
2023-12-29 15:45:00,52.63,52.65,52.59,52.61,207595.0,50.4224,50.4416,50.3841,50.4033,207595.0
2023-12-29 15:50:00,52.61,52.62,52.42,52.43,401237.0,50.4033,50.4128,50.2212,50.2308,401237.0
2023-12-29 15:55:00,52.42,52.46,52.39,52.41,1051837.0,50.2212,50.2596,50.1925,50.2116,1051837.0
2024-01-02 09:30:00,51.93,52.18,51.79,52.14,584294.0,49.7518,49.9913,49.6177,49.953,584294.0
2024-01-02 09:35:00,52.15,52.24,51.95,52.0,578091.0,49.9626,50.0488,49.7709,49.8188,578091.0
2024-01-02 09:40:00,52.0,52.29,52.0,52.05,545463.0,49.8188,50.0967,49.8188,49.8667,545463.0
2024-01-02 09:45:00,52.05,52.16,51.93,52.08,244307.0,49.8667,49.9721,49.7518,49.8955,244307.0
2024-01-02 09:50:00,52.08,52.34,51.99,52.0,364578.0,49.8955,50.1446,49.8093,49.8188,364578.0
2024-01-02 09:55:00,52.0,52.38,51.99,52.37,243922.0,49.8188,50.1829,49.8093,50.1733,243922.0
2024-01-02 10:00:00,52.37,52.48,52.33,52.41,314592.0,50.1733,50.2787,50.135,50.2116,314592.0
2024-01-02 10:05:00,52.41,52.46,52.32,52.46,138896.0,50.2116,50.2596,50.1254,50.2596,138896.0
2024-01-02 10:10:00,52.45,52.49,52.29,52.32,139105.0,50.25,50.2883,50.0967,50.1254,139105.0
2024-01-02 10:15:00,52.32,52.51,52.31,52.44,193392.0,50.1254,50.3075,50.1158,50.2404,193392.0
2024-01-02 10:20:00,52.44,52.49,52.39,52.41,144579.0,50.2404,50.2883,50.1925,50.2116,144579.0
2024-01-02 10:25:00,52.41,52.42,52.28,52.38,102957.0,50.2116,50.2212,50.0871,50.1829,102957.0
2024-01-02 10:30:00,52.37,52.39,52.18,52.2,108660.0,50.1733,50.1925,49.9913,50.0105,108660.0
2024-01-02 10:35:00,52.2,52.24,52.13,52.23,181450.0,50.0105,50.0488,49.9434,50.0392,181450.0
2024-01-02 10:40:00,52.23,52.41,52.22,52.36,99803.0,50.0392,50.2116,50.0296,50.1637,99803.0
2024-01-02 10:45:00,52.36,52.52,52.34,52.48,103681.0,50.1637,50.317,50.1446,50.2787,103681.0
2024-01-02 10:50:00,52.47,52.52,52.38,52.4,194912.0,50.2691,50.317,50.1829,50.2021,194912.0
2024-01-02 10:55:00,52.4,52.41,52.31,52.38,56283.0,50.2021,50.2116,50.1158,50.1829,56283.0
2024-01-02 11:00:00,52.37,52.55,52.37,52.54,79005.0,50.1733,50.3458,50.1733,50.3362,79005.0
2024-01-02 11:05:00,52.54,52.55,52.42,52.5,65329.0,50.3362,50.3458,50.2212,50.2979,65329.0
2024-01-02 11:10:00,52.5,52.57,52.5,52.57,72063.0,50.2979,50.3649,50.2979,50.3649,72063.0
2024-01-02 11:15:00,52.56,52.67,52.56,52.59,102919.0,50.3554,50.4607,50.3554,50.3841,102919.0
2024-01-02 11:20:00,52.59,52.75,52.56,52.75,97480.0,50.3841,50.5374,50.3554,50.5374,97480.0
2024-01-02 11:25:00,52.75,52.8,52.69,52.75,213706.0,50.5374,50.5853,50.4799,50.5374,213706.0
2024-01-02 11:30:00,52.74,52.87,52.72,52.86,261730.0,50.5278,50.6524,50.5086,50.6428,261730.0
2024-01-02 11:35:00,52.86,52.93,52.84,52.89,314536.0,50.6428,50.7098,50.6236,50.6715,314536.0
2024-01-02 11:40:00,52.89,52.91,52.81,52.89,331865.0,50.6715,50.6907,50.5949,50.6715,331865.0
2024-01-02 11:45:00,52.89,53.03,52.88,53.03,322979.0,50.6715,50.8056,50.6619,50.8056,322979.0
2024-01-02 11:50:00,53.03,53.09,52.99,53.08,268718.0,50.8056,50.8631,50.7673,50.8535,268718.0
2024-01-02 11:55:00,53.07,53.17,53.07,53.16,365584.0,50.844,50.9398,50.844,50.9302,365584.0
2024-01-02 12:00:00,53.16,53.18,53.1,53.12,80712.0,50.9302,50.9494,50.8727,50.8919,80712.0
2024-01-02 12:05:00,53.12,53.14,53.07,53.14,77234.0,50.8919,50.911,50.844,50.911,77234.0
2024-01-02 12:10:00,53.13,53.16,53.06,53.16,66407.0,50.9014,50.9302,50.8344,50.9302,66407.0
2024-01-02 12:15:00,53.15,53.16,53.06,53.13,113016.0,50.9206,50.9302,50.8344,50.9014,113016.0
2024-01-02 12:20:00,53.13,53.19,53.07,53.11,109010.0,50.9014,50.9589,50.844,50.8823,109010.0
2024-01-02 12:25:00,53.11,53.15,53.06,53.08,178191.0,50.8823,50.9206,50.8344,50.8535,178191.0
2024-01-02 12:30:00,53.07,53.14,53.06,53.13,83115.0,50.844,50.911,50.8344,50.9014,83115.0
2024-01-02 12:35:00,53.13,53.21,53.13,53.2,83062.0,50.9014,50.9781,50.9014,50.9685,83062.0
2024-01-02 12:40:00,53.2,53.22,53.16,53.2,64841.0,50.9685,50.9877,50.9302,50.9685,64841.0
2024-01-02 12:45:00,53.2,53.2,53.06,53.09,101314.0,50.9685,50.9685,50.8344,50.8631,101314.0
2024-01-02 12:50:00,53.1,53.13,53.08,53.11,77341.0,50.8727,50.9014,50.8535,50.8823,77341.0
2024-01-02 12:55:00,53.11,53.15,53.07,53.13,45868.0,50.8823,50.9206,50.844,50.9014,45868.0
2024-01-02 13:00:00,53.13,53.14,53.08,53.12,55353.0,50.9014,50.911,50.8535,50.8919,55353.0
2024-01-02 13:05:00,53.12,53.15,52.97,52.99,64620.0,50.8919,50.9206,50.7482,50.7673,64620.0
2024-01-02 13:10:00,52.99,53.12,52.99,53.11,75740.0,50.7673,50.8919,50.7673,50.8823,75740.0
2024-01-02 13:15:00,53.1,53.11,53.03,53.04,60406.0,50.8727,50.8823,50.8056,50.8152,60406.0
2024-01-02 13:20:00,53.04,53.06,53.0,53.03,52225.0,50.8152,50.8344,50.7769,50.8056,52225.0
2024-01-02 13:25:00,53.03,53.07,52.99,52.99,93036.0,50.8056,50.844,50.7673,50.7673,93036.0
2024-01-02 13:30:00,52.99,53.03,52.94,53.02,38953.0,50.7673,50.8056,50.7194,50.7961,38953.0
2024-01-02 13:35:00,53.01,53.05,52.97,53.0,103396.0,50.7865,50.8248,50.7482,50.7769,103396.0
2024-01-02 13:40:00,52.99,53.03,52.96,53.0,92090.0,50.7673,50.8056,50.7386,50.7769,92090.0
2024-01-02 13:45:00,53.0,53.08,52.99,53.04,77711.0,50.7769,50.8535,50.7673,50.8152,77711.0
2024-01-02 13:50:00,53.03,53.06,52.97,52.98,67630.0,50.8056,50.8344,50.7482,50.7577,67630.0
2024-01-02 13:55:00,52.99,53.05,52.93,52.93,173549.0,50.7673,50.8248,50.7098,50.7098,173549.0
2024-01-02 14:00:00,52.93,52.95,52.84,52.86,194540.0,50.7098,50.729,50.6236,50.6428,194540.0
2024-01-02 14:05:00,52.86,52.94,52.84,52.93,70746.0,50.6428,50.7194,50.6236,50.7098,70746.0
2024-01-02 14:10:00,52.92,52.98,52.89,52.93,75932.0,50.7003,50.7577,50.6715,50.7098,75932.0
2024-01-02 14:15:00,52.92,52.93,52.76,52.76,59999.0,50.7003,50.7098,50.547,50.547,59999.0
2024-01-02 14:20:00,52.76,52.77,52.7,52.72,93289.0,50.547,50.5565,50.4895,50.5086,93289.0
2024-01-02 14:25:00,52.73,52.76,52.7,52.73,50017.0,50.5182,50.547,50.4895,50.5182,50017.0
2024-01-02 14:30:00,52.73,52.73,52.59,52.6,66342.0,50.5182,50.5182,50.3841,50.3937,66342.0
2024-01-02 14:35:00,52.6,52.61,52.55,52.57,36759.0,50.3937,50.4033,50.3458,50.3649,36759.0
2024-01-02 14:40:00,52.57,52.58,52.53,52.55,59169.0,50.3649,50.3745,50.3266,50.3458,59169.0
2024-01-02 14:45:00,52.55,52.61,52.5,52.51,84333.0,50.3458,50.4033,50.2979,50.3075,84333.0
2024-01-02 14:50:00,52.51,52.55,52.45,52.48,48960.0,50.3075,50.3458,50.25,50.2787,48960.0
2024-01-02 14:55:00,52.48,52.48,52.37,52.38,73614.0,50.2787,50.2787,50.1733,50.1829,73614.0
2024-01-02 15:00:00,52.38,52.42,52.35,52.38,71673.0,50.1829,50.2212,50.1542,50.1829,71673.0
2024-01-02 15:05:00,52.38,52.39,52.3,52.35,54720.0,50.1829,50.1925,50.1063,50.1542,54720.0
2024-01-02 15:10:00,52.34,52.38,52.25,52.28,53388.0,50.1446,50.1829,50.0584,50.0871,53388.0
2024-01-02 15:15:00,52.29,52.4,52.23,52.39,96131.0,50.0967,50.2021,50.0392,50.1925,96131.0
2024-01-02 15:20:00,52.38,52.43,52.31,52.4,80070.0,50.1829,50.2308,50.1158,50.2021,80070.0
2024-01-02 15:25:00,52.39,52.42,52.33,52.37,92843.0,50.1925,50.2212,50.135,50.1733,92843.0
2024-01-02 15:30:00,52.37,52.44,52.35,52.38,74397.0,50.1733,50.2404,50.1542,50.1829,74397.0
2024-01-02 15:35:00,52.38,52.39,52.29,52.3,118976.0,50.1829,50.1925,50.0967,50.1063,118976.0
2024-01-02 15:40:00,52.3,52.39,52.28,52.37,116950.0,50.1063,50.1925,50.0871,50.1733,116950.0
2024-01-02 15:45:00,52.38,52.4,52.32,52.37,181659.0,50.1829,50.2021,50.1254,50.1733,181659.0
2024-01-02 15:50:00,52.37,52.57,52.37,52.53,319850.0,50.1733,50.3649,50.1733,50.3266,319850.0
2024-01-02 15:55:00,52.53,52.62,52.5,52.61,374482.0,50.3266,50.4128,50.2979,50.4033,374482.0
2024-01-03 09:30:00,51.91,52.0,51.68,51.84,888432.0,49.7326,49.8188,49.5123,49.6656,888432.0
2024-01-03 09:35:00,51.85,51.86,51.49,51.5,524481.0,49.6751,49.6847,49.3302,49.3398,524481.0
2024-01-03 09:40:00,51.5,51.67,51.41,51.59,240363.0,49.3398,49.5027,49.2536,49.426,240363.0
2024-01-03 09:45:00,51.58,51.58,51.31,51.41,351832.0,49.4165,49.4165,49.1578,49.2536,351832.0
2024-01-03 09:50:00,51.41,51.65,51.4,51.5,266826.0,49.2536,49.4835,49.244,49.3398,266826.0
2024-01-03 09:55:00,51.5,51.52,51.41,51.46,189145.0,49.3398,49.359,49.2536,49.3015,189145.0
2024-01-03 10:00:00,51.45,51.71,51.41,51.58,212006.0,49.2919,49.541,49.2536,49.4165,212006.0
2024-01-03 10:05:00,51.59,51.72,51.51,51.55,131704.0,49.426,49.5506,49.3494,49.3877,131704.0
2024-01-03 10:10:00,51.54,51.56,51.38,51.39,246377.0,49.3781,49.3973,49.2249,49.2344,246377.0
2024-01-03 10:15:00,51.4,51.42,51.33,51.35,114700.0,49.244,49.2632,49.177,49.1961,114700.0
2024-01-03 10:20:00,51.34,51.58,51.25,51.54,310217.0,49.1865,49.4165,49.1003,49.3781,310217.0
2024-01-03 10:25:00,51.54,51.58,51.47,51.5,114809.0,49.3781,49.4165,49.3111,49.3398,114809.0
2024-01-03 10:30:00,51.5,51.55,51.46,51.48,149346.0,49.3398,49.3877,49.3015,49.3207,149346.0
2024-01-03 10:35:00,51.47,51.49,51.39,51.4,215414.0,49.3111,49.3302,49.2344,49.244,215414.0
2024-01-03 10:40:00,51.4,51.43,51.3,51.32,92557.0,49.244,49.2728,49.1482,49.1674,92557.0
2024-01-03 10:45:00,51.32,51.32,51.16,51.3,180039.0,49.1674,49.1674,49.0141,49.1482,180039.0
2024-01-03 10:50:00,51.3,51.49,51.3,51.41,94887.0,49.1482,49.3302,49.1482,49.2536,94887.0
2024-01-03 10:55:00,51.41,51.46,51.35,51.44,140348.0,49.2536,49.3015,49.1961,49.2823,140348.0
2024-01-03 11:00:00,51.44,51.55,51.44,51.49,123004.0,49.2823,49.3877,49.2823,49.3302,123004.0
2024-01-03 11:05:00,51.49,51.65,51.49,51.65,124785.0,49.3302,49.4835,49.3302,49.4835,124785.0
2024-01-03 11:10:00,51.65,51.68,51.6,51.63,168012.0,49.4835,49.5123,49.4356,49.4644,168012.0
2024-01-03 11:15:00,51.63,51.64,51.57,51.59,137357.0,49.4644,49.4739,49.4069,49.426,137357.0
2024-01-03 11:20:00,51.6,51.65,51.51,51.51,115529.0,49.4356,49.4835,49.3494,49.3494,115529.0
2024-01-03 11:25:00,51.51,51.59,51.49,51.59,156095.0,49.3494,49.426,49.3302,49.426,156095.0
2024-01-03 11:30:00,51.59,51.67,51.58,51.64,136686.0,49.426,49.5027,49.4165,49.4739,136686.0
2024-01-03 11:35:00,51.64,51.65,51.56,51.6,50161.0,49.4739,49.4835,49.3973,49.4356,50161.0
2024-01-03 11:40:00,51.6,51.64,51.56,51.64,64982.0,49.4356,49.4739,49.3973,49.4739,64982.0
2024-01-03 11:45:00,51.64,51.64,51.56,51.62,57631.0,49.4739,49.4739,49.3973,49.4548,57631.0
2024-01-03 11:50:00,51.62,51.66,51.59,51.6,133900.0,49.4548,49.4931,49.426,49.4356,133900.0
2024-01-03 11:55:00,51.6,51.67,51.59,51.62,249193.0,49.4356,49.5027,49.426,49.4548,249193.0
2024-01-03 12:00:00,51.62,51.63,51.49,51.52,50642.0,49.4548,49.4644,49.3302,49.359,50642.0
2024-01-03 12:05:00,51.52,51.53,51.48,51.49,91975.0,49.359,49.3686,49.3207,49.3302,91975.0
2024-01-03 12:10:00,51.48,51.5,51.46,51.46,35017.0,49.3207,49.3398,49.3015,49.3015,35017.0
2024-01-03 12:15:00,51.47,51.5,51.43,51.44,103846.0,49.3111,49.3398,49.2728,49.2823,103846.0
2024-01-03 12:20:00,51.44,51.5,51.41,51.5,57808.0,49.2823,49.3398,49.2536,49.3398,57808.0
2024-01-03 12:25:00,51.5,51.52,51.46,51.52,91466.0,49.3398,49.359,49.3015,49.359,91466.0
2024-01-03 12:30:00,51.52,51.55,51.45,51.45,106792.0,49.359,49.3877,49.2919,49.2919,106792.0
2024-01-03 12:35:00,51.44,51.5,51.42,51.5,111824.0,49.2823,49.3398,49.2632,49.3398,111824.0
2024-01-03 12:40:00,51.5,51.57,51.49,51.51,119386.0,49.3398,49.4069,49.3302,49.3494,119386.0
2024-01-03 12:45:00,51.52,51.53,51.47,51.51,36034.0,49.359,49.3686,49.3111,49.3494,36034.0
2024-01-03 12:50:00,51.51,51.52,51.48,51.5,23291.0,49.3494,49.359,49.3207,49.3398,23291.0
2024-01-03 12:55:00,51.49,51.54,51.46,51.51,100735.0,49.3302,49.3781,49.3015,49.3494,100735.0
2024-01-03 13:00:00,51.51,51.62,51.5,51.56,83165.0,49.3494,49.4548,49.3398,49.3973,83165.0
2024-01-03 13:05:00,51.57,51.57,51.48,51.51,51637.0,49.4069,49.4069,49.3207,49.3494,51637.0
2024-01-03 13:10:00,51.51,51.61,51.51,51.6,63032.0,49.3494,49.4452,49.3494,49.4356,63032.0
2024-01-03 13:15:00,51.6,51.68,51.59,51.62,107716.0,49.4356,49.5123,49.426,49.4548,107716.0
2024-01-03 13:20:00,51.62,51.62,51.56,51.58,28782.0,49.4548,49.4548,49.3973,49.4165,28782.0
2024-01-03 13:25:00,51.58,51.63,51.56,51.6,34198.0,49.4165,49.4644,49.3973,49.4356,34198.0
2024-01-03 13:30:00,51.6,51.61,51.53,51.55,67715.0,49.4356,49.4452,49.3686,49.3877,67715.0
2024-01-03 13:35:00,51.56,51.57,51.5,51.55,37444.0,49.3973,49.4069,49.3398,49.3877,37444.0
2024-01-03 13:40:00,51.54,51.56,51.47,51.5,83538.0,49.3781,49.3973,49.3111,49.3398,83538.0
2024-01-03 13:45:00,51.5,51.58,51.5,51.57,20355.0,49.3398,49.4165,49.3398,49.4069,20355.0
2024-01-03 13:50:00,51.57,51.6,51.56,51.56,16364.0,49.4069,49.4356,49.3973,49.3973,16364.0
2024-01-03 13:55:00,51.56,51.58,51.55,51.57,19572.0,49.3973,49.4165,49.3877,49.4069,19572.0
2024-01-03 14:00:00,51.56,51.65,51.44,51.44,145816.0,49.3973,49.4835,49.2823,49.2823,145816.0
2024-01-03 14:05:00,51.44,51.57,51.36,51.51,72889.0,49.2823,49.4069,49.2057,49.3494,72889.0
2024-01-03 14:10:00,51.51,51.56,51.42,51.44,63577.0,49.3494,49.3973,49.2632,49.2823,63577.0
2024-01-03 14:15:00,51.44,51.53,51.4,51.53,37741.0,49.2823,49.3686,49.244,49.3686,37741.0
2024-01-03 14:20:00,51.52,51.52,51.42,51.43,47480.0,49.359,49.359,49.2632,49.2728,47480.0
2024-01-03 14:25:00,51.43,51.68,51.41,51.68,168179.0,49.2728,49.5123,49.2536,49.5123,168179.0
2024-01-03 14:30:00,51.68,51.74,51.6,51.65,297836.0,49.5123,49.5698,49.4356,49.4835,297836.0
2024-01-03 14:35:00,51.65,51.66,51.53,51.64,87090.0,49.4835,49.4931,49.3686,49.4739,87090.0
2024-01-03 14:40:00,51.64,51.7,51.59,51.68,51148.0,49.4739,49.5314,49.426,49.5123,51148.0
2024-01-03 14:45:00,51.68,51.68,51.58,51.58,37841.0,49.5123,49.5123,49.4165,49.4165,37841.0
2024-01-03 14:50:00,51.58,51.59,51.5,51.51,27382.0,49.4165,49.426,49.3398,49.3494,27382.0
2024-01-03 14:55:00,51.5,51.5,51.43,51.44,24941.0,49.3398,49.3398,49.2728,49.2823,24941.0
2024-01-03 15:00:00,51.43,51.44,51.25,51.25,99360.0,49.2728,49.2823,49.1003,49.1003,99360.0
2024-01-03 15:05:00,51.25,51.26,51.09,51.14,98808.0,49.1003,49.1099,48.947,48.9949,98808.0
2024-01-03 15:10:00,51.14,51.14,50.99,51.04,201618.0,48.9949,48.9949,48.8512,48.8991,201618.0
2024-01-03 15:15:00,51.04,51.04,50.93,50.94,131672.0,48.8991,48.8991,48.7937,48.8033,131672.0
2024-01-03 15:20:00,50.94,50.96,50.87,50.87,111498.0,48.8033,48.8225,48.7362,48.7362,111498.0
2024-01-03 15:25:00,50.88,50.88,50.77,50.83,265658.0,48.7458,48.7458,48.6404,48.6979,265658.0
2024-01-03 15:30:00,50.83,51.09,50.8,51.08,709499.0,48.6979,48.947,48.6692,48.9374,709499.0
2024-01-03 15:35:00,51.08,51.1,50.94,50.97,120752.0,48.9374,48.9566,48.8033,48.8321,120752.0
2024-01-03 15:40:00,50.97,51.0,50.88,50.88,206373.0,48.8321,48.8608,48.7458,48.7458,206373.0
2024-01-03 15:45:00,50.89,50.91,50.83,50.83,216297.0,48.7554,48.7746,48.6979,48.6979,216297.0
2024-01-03 15:50:00,50.84,50.9,50.77,50.78,479052.0,48.7075,48.765,48.6404,48.65,479052.0
2024-01-03 15:55:00,50.78,50.9,50.78,50.83,778097.0,48.65,48.765,48.65,48.6979,778097.0
2024-01-04 09:30:00,50.72,51.4,50.67,51.09,578358.0,48.5925,49.244,48.5446,48.947,578358.0
2024-01-04 09:35:00,51.08,51.29,50.99,51.25,282801.0,48.9374,49.1386,48.8512,49.1003,282801.0
2024-01-04 09:40:00,51.24,51.43,51.14,51.38,235568.0,49.0907,49.2728,48.9949,49.2249,235568.0
2024-01-04 09:45:00,51.37,51.4,51.19,51.21,182526.0,49.2153,49.244,49.0428,49.062,182526.0
2024-01-04 09:50:00,51.21,51.33,51.21,51.31,160298.0,49.062,49.177,49.062,49.1578,160298.0
2024-01-04 09:55:00,51.3,51.42,51.3,51.35,99244.0,49.1482,49.2632,49.1482,49.1961,99244.0
2024-01-04 10:00:00,51.34,51.44,51.3,51.39,128887.0,49.1865,49.2823,49.1482,49.2344,128887.0
2024-01-04 10:05:00,51.4,51.44,51.25,51.44,201867.0,49.244,49.2823,49.1003,49.2823,201867.0
2024-01-04 10:10:00,51.44,51.45,51.3,51.32,173965.0,49.2823,49.2919,49.1482,49.1674,173965.0
2024-01-04 10:15:00,51.33,51.37,51.19,51.32,132248.0,49.177,49.2153,49.0428,49.1674,132248.0
2024-01-04 10:20:00,51.33,51.35,51.19,51.23,59651.0,49.177,49.1961,49.0428,49.0811,59651.0
2024-01-04 10:25:00,51.23,51.31,51.16,51.29,78031.0,49.0811,49.1578,49.0141,49.1386,78031.0
2024-01-04 10:30:00,51.3,51.37,51.24,51.36,53521.0,49.1482,49.2153,49.0907,49.2057,53521.0
2024-01-04 10:35:00,51.35,51.46,51.31,51.36,107407.0,49.1961,49.3015,49.1578,49.2057,107407.0
2024-01-04 10:40:00,51.36,51.4,51.32,51.4,50410.0,49.2057,49.244,49.1674,49.244,50410.0
2024-01-04 10:45:00,51.4,51.41,51.33,51.4,55652.0,49.244,49.2536,49.177,49.244,55652.0
2024-01-04 10:50:00,51.41,51.41,51.31,51.41,36134.0,49.2536,49.2536,49.1578,49.2536,36134.0
2024-01-04 10:55:00,51.41,51.44,51.34,51.37,134769.0,49.2536,49.2823,49.1865,49.2153,134769.0
2024-01-04 11:00:00,51.37,51.43,51.36,51.4,31227.0,49.2153,49.2728,49.2057,49.244,31227.0
2024-01-04 11:05:00,51.41,51.44,51.31,51.33,44347.0,49.2536,49.2823,49.1578,49.177,44347.0
2024-01-04 11:10:00,51.33,51.45,51.33,51.45,69777.0,49.177,49.2919,49.177,49.2919,69777.0
2024-01-04 11:15:00,51.45,51.56,51.45,51.53,97401.0,49.2919,49.3973,49.2919,49.3686,97401.0
2024-01-04 11:20:00,51.54,51.6,51.52,51.54,66414.0,49.3781,49.4356,49.359,49.3781,66414.0
2024-01-04 11:25:00,51.54,51.57,51.46,51.47,76325.0,49.3781,49.4069,49.3015,49.3111,76325.0
2024-01-04 11:30:00,51.48,51.52,51.44,51.5,121687.0,49.3207,49.359,49.2823,49.3398,121687.0
2024-01-04 11:35:00,51.51,51.64,51.51,51.55,165052.0,49.3494,49.4739,49.3494,49.3877,165052.0
2024-01-04 11:40:00,51.55,51.55,51.47,51.49,60140.0,49.3877,49.3877,49.3111,49.3302,60140.0
2024-01-04 11:45:00,51.48,51.5,51.39,51.4,75861.0,49.3207,49.3398,49.2344,49.244,75861.0
2024-01-04 11:50:00,51.4,51.4,51.31,51.34,93788.0,49.244,49.244,49.1578,49.1865,93788.0
2024-01-04 11:55:00,51.34,51.4,51.3,51.39,41647.0,49.1865,49.244,49.1482,49.2344,41647.0
2024-01-04 12:00:00,51.38,51.39,51.29,51.37,52502.0,49.2249,49.2344,49.1386,49.2153,52502.0
2024-01-04 12:05:00,51.36,51.37,51.3,51.34,27810.0,49.2057,49.2153,49.1482,49.1865,27810.0
2024-01-04 12:10:00,51.34,51.43,51.34,51.38,36090.0,49.1865,49.2728,49.1865,49.2249,36090.0
2024-01-04 12:15:00,51.38,51.44,51.37,51.44,36916.0,49.2249,49.2823,49.2153,49.2823,36916.0
2024-01-04 12:20:00,51.44,51.46,51.41,51.42,35949.0,49.2823,49.3015,49.2536,49.2632,35949.0
2024-01-04 12:25:00,51.42,51.47,51.39,51.4,64309.0,49.2632,49.3111,49.2344,49.244,64309.0
2024-01-04 12:30:00,51.4,51.41,51.29,51.3,87782.0,49.244,49.2536,49.1386,49.1482,87782.0
2024-01-04 12:35:00,51.3,51.32,51.27,51.28,33415.0,49.1482,49.1674,49.1195,49.129,33415.0
2024-01-04 12:40:00,51.28,51.32,51.26,51.27,50362.0,49.129,49.1674,49.1099,49.1195,50362.0
2024-01-04 12:45:00,51.26,51.29,51.18,51.26,41256.0,49.1099,49.1386,49.0332,49.1099,41256.0
2024-01-04 12:50:00,51.27,51.27,51.23,51.26,36095.0,49.1195,49.1195,49.0811,49.1099,36095.0
2024-01-04 12:55:00,51.25,51.26,51.18,51.22,89688.0,49.1003,49.1099,49.0332,49.0716,89688.0
2024-01-04 13:00:00,51.21,51.24,51.2,51.23,31030.0,49.062,49.0907,49.0524,49.0811,31030.0
2024-01-04 13:05:00,51.23,51.27,51.21,51.25,49622.0,49.0811,49.1195,49.062,49.1003,49622.0
2024-01-04 13:10:00,51.24,51.29,51.19,51.27,111508.0,49.0907,49.1386,49.0428,49.1195,111508.0
2024-01-04 13:15:00,51.27,51.31,51.25,51.26,127839.0,49.1195,49.1578,49.1003,49.1099,127839.0
2024-01-04 13:20:00,51.26,51.28,51.24,51.27,20456.0,49.1099,49.129,49.0907,49.1195,20456.0
2024-01-04 13:25:00,51.27,51.3,51.25,51.26,18044.0,49.1195,49.1482,49.1003,49.1099,18044.0
2024-01-04 13:30:00,51.26,51.31,51.25,51.27,33704.0,49.1099,49.1578,49.1003,49.1195,33704.0
2024-01-04 13:35:00,51.27,51.29,51.23,51.29,22616.0,49.1195,49.1386,49.0811,49.1386,22616.0
2024-01-04 13:40:00,51.29,51.34,51.28,51.34,18226.0,49.1386,49.1865,49.129,49.1865,18226.0
2024-01-04 13:45:00,51.35,51.38,51.33,51.36,18443.0,49.1961,49.2249,49.177,49.2057,18443.0
2024-01-04 13:50:00,51.36,51.38,51.32,51.33,22890.0,49.2057,49.2249,49.1674,49.177,22890.0
2024-01-04 13:55:00,51.32,51.38,51.31,51.37,16170.0,49.1674,49.2249,49.1578,49.2153,16170.0
2024-01-04 14:00:00,51.37,51.41,51.31,51.32,28156.0,49.2153,49.2536,49.1578,49.1674,28156.0
2024-01-04 14:05:00,51.32,51.33,51.3,51.31,25398.0,49.1674,49.177,49.1482,49.1578,25398.0
2024-01-04 14:10:00,51.3,51.33,51.27,51.3,22425.0,49.1482,49.177,49.1195,49.1482,22425.0
2024-01-04 14:15:00,51.31,51.32,51.27,51.27,23827.0,49.1578,49.1674,49.1195,49.1195,23827.0
2024-01-04 14:20:00,51.27,51.29,51.22,51.22,138932.0,49.1195,49.1386,49.0716,49.0716,138932.0
2024-01-04 14:25:00,51.22,51.26,51.21,51.23,27199.0,49.0716,49.1099,49.062,49.0811,27199.0
2024-01-04 14:30:00,51.22,51.25,51.18,51.24,64151.0,49.0716,49.1003,49.0332,49.0907,64151.0
2024-01-04 14:35:00,51.23,51.26,51.2,51.26,34436.0,49.0811,49.1099,49.0524,49.1099,34436.0
2024-01-04 14:40:00,51.26,51.26,51.19,51.21,74904.0,49.1099,49.1099,49.0428,49.062,74904.0
2024-01-04 14:45:00,51.2,51.22,51.15,51.2,127986.0,49.0524,49.0716,49.0045,49.0524,127986.0
2024-01-04 14:50:00,51.21,51.31,51.2,51.3,203730.0,49.062,49.1578,49.0524,49.1482,203730.0
2024-01-04 14:55:00,51.3,51.32,51.21,51.23,72981.0,49.1482,49.1674,49.062,49.0811,72981.0
2024-01-04 15:00:00,51.23,51.26,51.2,51.24,53150.0,49.0811,49.1099,49.0524,49.0907,53150.0
2024-01-04 15:05:00,51.23,51.31,51.23,51.3,60456.0,49.0811,49.1578,49.0811,49.1482,60456.0
2024-01-04 15:10:00,51.29,51.3,51.23,51.23,48160.0,49.1386,49.1482,49.0811,49.0811,48160.0
2024-01-04 15:15:00,51.23,51.25,51.16,51.21,133735.0,49.0811,49.1003,49.0141,49.062,133735.0
2024-01-04 15:20:00,51.21,51.22,51.15,51.18,119778.0,49.062,49.0716,49.0045,49.0332,119778.0
2024-01-04 15:25:00,51.18,51.19,51.14,51.17,99269.0,49.0332,49.0428,48.9949,49.0237,99269.0
2024-01-04 15:30:00,51.17,51.25,51.16,51.21,65939.0,49.0237,49.1003,49.0141,49.062,65939.0
2024-01-04 15:35:00,51.21,51.24,51.19,51.22,110186.0,49.062,49.0907,49.0428,49.0716,110186.0
2024-01-04 15:40:00,51.22,51.24,51.2,51.22,112909.0,49.0716,49.0907,49.0524,49.0716,112909.0
2024-01-04 15:45:00,51.23,51.23,51.14,51.14,138702.0,49.0811,49.0811,48.9949,48.9949,138702.0
2024-01-04 15:50:00,51.15,51.17,51.06,51.09,312044.0,49.0045,49.0237,48.9183,48.947,312044.0
2024-01-04 15:55:00,51.09,51.18,51.08,51.12,866858.0,48.947,49.0332,48.9374,48.9758,866858.0
2024-01-05 09:30:00,50.86,51.18,50.69,51.17,511117.0,48.7267,49.0332,48.5638,49.0237,511117.0
2024-01-05 09:35:00,51.16,51.31,51.12,51.28,198448.0,49.0141,49.1578,48.9758,49.129,198448.0
2024-01-05 09:40:00,51.27,51.31,51.07,51.24,215481.0,49.1195,49.1578,48.9279,49.0907,215481.0
2024-01-05 09:45:00,51.24,51.33,51.21,51.32,125384.0,49.0907,49.177,49.062,49.1674,125384.0
2024-01-05 09:50:00,51.33,51.5,51.32,51.49,158208.0,49.177,49.3398,49.1674,49.3302,158208.0
2024-01-05 09:55:00,51.5,51.63,51.46,51.6,128340.0,49.3398,49.4644,49.3015,49.4356,128340.0
2024-01-05 10:00:00,51.61,51.87,51.61,51.84,610073.0,49.4452,49.6943,49.4452,49.6656,610073.0
2024-01-05 10:05:00,51.84,52.03,51.8,51.93,884536.0,49.6656,49.8476,49.6272,49.7518,884536.0
2024-01-05 10:10:00,51.93,51.99,51.79,51.8,627463.0,49.7518,49.8093,49.6177,49.6272,627463.0
2024-01-05 10:15:00,51.8,51.85,51.72,51.77,145002.0,49.6272,49.6751,49.5506,49.5985,145002.0
2024-01-05 10:20:00,51.76,51.88,51.73,51.82,267420.0,49.5889,49.7039,49.5602,49.6464,267420.0
2024-01-05 10:25:00,51.83,51.91,51.81,51.88,195324.0,49.656,49.7326,49.6368,49.7039,195324.0
2024-01-05 10:30:00,51.89,51.96,51.84,51.93,108457.0,49.7135,49.7805,49.6656,49.7518,108457.0
2024-01-05 10:35:00,51.93,52.06,51.87,52.02,206101.0,49.7518,49.8763,49.6943,49.838,206101.0
2024-01-05 10:40:00,52.01,52.13,51.98,52.11,139293.0,49.8284,49.9434,49.7997,49.9242,139293.0
2024-01-05 10:45:00,52.11,52.19,52.1,52.16,352841.0,49.9242,50.0009,49.9147,49.9721,352841.0
2024-01-05 10:50:00,52.16,52.25,52.12,52.21,254678.0,49.9721,50.0584,49.9338,50.02,254678.0
2024-01-05 10:55:00,52.21,52.25,52.17,52.19,119493.0,50.02,50.0584,49.9817,50.0009,119493.0
2024-01-05 11:00:00,52.19,52.25,52.12,52.12,173279.0,50.0009,50.0584,49.9338,49.9338,173279.0
2024-01-05 11:05:00,52.12,52.18,52.1,52.15,223700.0,49.9338,49.9913,49.9147,49.9626,223700.0
2024-01-05 11:10:00,52.14,52.29,52.12,52.23,134419.0,49.953,50.0967,49.9338,50.0392,134419.0
2024-01-05 11:15:00,52.23,52.27,52.13,52.16,250436.0,50.0392,50.0775,49.9434,49.9721,250436.0
2024-01-05 11:20:00,52.16,52.19,52.12,52.14,255391.0,49.9721,50.0009,49.9338,49.953,255391.0
2024-01-05 11:25:00,52.14,52.14,51.97,52.01,213552.0,49.953,49.953,49.7901,49.8284,213552.0
2024-01-05 11:30:00,52.0,52.04,51.95,51.98,114396.0,49.8188,49.8572,49.7709,49.7997,114396.0
2024-01-05 11:35:00,51.99,52.0,51.94,51.99,212479.0,49.8093,49.8188,49.7614,49.8093,212479.0
2024-01-05 11:40:00,51.99,51.99,51.91,51.93,134725.0,49.8093,49.8093,49.7326,49.7518,134725.0
2024-01-05 11:45:00,51.94,52.03,51.93,51.97,135115.0,49.7614,49.8476,49.7518,49.7901,135115.0
2024-01-05 11:50:00,51.98,52.01,51.96,52.01,196965.0,49.7997,49.8284,49.7805,49.8284,196965.0
2024-01-05 11:55:00,52.0,52.06,51.98,52.04,132180.0,49.8188,49.8763,49.7997,49.8572,132180.0
2024-01-05 12:00:00,52.04,52.06,51.99,52.03,149847.0,49.8572,49.8763,49.8093,49.8476,149847.0
2024-01-05 12:05:00,52.02,52.04,51.77,51.79,206390.0,49.838,49.8572,49.5985,49.6177,206390.0
2024-01-05 12:10:00,51.78,51.94,51.74,51.93,150362.0,49.6081,49.7614,49.5698,49.7518,150362.0
2024-01-05 12:15:00,51.93,51.95,51.89,51.89,113529.0,49.7518,49.7709,49.7135,49.7135,113529.0
2024-01-05 12:20:00,51.9,52.0,51.86,51.87,117458.0,49.723,49.8188,49.6847,49.6943,117458.0
2024-01-05 12:25:00,51.87,51.92,51.85,51.89,69158.0,49.6943,49.7422,49.6751,49.7135,69158.0
2024-01-05 12:30:00,51.88,51.9,51.73,51.74,295054.0,49.7039,49.723,49.5602,49.5698,295054.0
2024-01-05 12:35:00,51.74,51.81,51.7,51.79,145168.0,49.5698,49.6368,49.5314,49.6177,145168.0
2024-01-05 12:40:00,51.79,51.86,51.78,51.82,126989.0,49.6177,49.6847,49.6081,49.6464,126989.0
2024-01-05 12:45:00,51.82,51.82,51.77,51.78,135226.0,49.6464,49.6464,49.5985,49.6081,135226.0
2024-01-05 12:50:00,51.78,51.84,51.77,51.8,167940.0,49.6081,49.6656,49.5985,49.6272,167940.0
2024-01-05 12:55:00,51.8,51.8,51.73,51.74,53175.0,49.6272,49.6272,49.5602,49.5698,53175.0
2024-01-05 13:00:00,51.75,51.75,51.63,51.65,117990.0,49.5793,49.5793,49.4644,49.4835,117990.0
2024-01-05 13:05:00,51.65,51.69,51.64,51.69,79868.0,49.4835,49.5219,49.4739,49.5219,79868.0
2024-01-05 13:10:00,51.68,51.73,51.63,51.65,139785.0,49.5123,49.5602,49.4644,49.4835,139785.0
2024-01-05 13:15:00,51.66,51.69,51.63,51.63,112157.0,49.4931,49.5219,49.4644,49.4644,112157.0
2024-01-05 13:20:00,51.63,51.72,51.63,51.72,150832.0,49.4644,49.5506,49.4644,49.5506,150832.0
2024-01-05 13:25:00,51.73,51.82,51.72,51.82,180082.0,49.5602,49.6464,49.5506,49.6464,180082.0
2024-01-05 13:30:00,51.83,51.95,51.82,51.95,201696.0,49.656,49.7709,49.6464,49.7709,201696.0
2024-01-05 13:35:00,51.95,51.98,51.91,51.98,71364.0,49.7709,49.7997,49.7326,49.7997,71364.0
2024-01-05 13:40:00,51.98,52.0,51.88,51.89,55904.0,49.7997,49.8188,49.7039,49.7135,55904.0
2024-01-05 13:45:00,51.89,51.92,51.87,51.87,33420.0,49.7135,49.7422,49.6943,49.6943,33420.0
2024-01-05 13:50:00,51.87,51.93,51.84,51.91,47269.0,49.6943,49.7518,49.6656,49.7326,47269.0
2024-01-05 13:55:00,51.91,51.94,51.88,51.91,40280.0,49.7326,49.7614,49.7039,49.7326,40280.0
2024-01-05 14:00:00,51.92,51.97,51.91,51.97,32399.0,49.7422,49.7901,49.7326,49.7901,32399.0
2024-01-05 14:05:00,51.96,52.03,51.95,52.02,101354.0,49.7805,49.8476,49.7709,49.838,101354.0
2024-01-05 14:10:00,52.02,52.04,51.95,52.0,76364.0,49.838,49.8572,49.7709,49.8188,76364.0
2024-01-05 14:15:00,51.99,52.02,51.94,51.99,88505.0,49.8093,49.838,49.7614,49.8093,88505.0
2024-01-05 14:20:00,51.98,52.03,51.96,51.97,135191.0,49.7997,49.8476,49.7805,49.7901,135191.0
2024-01-05 14:25:00,51.98,51.99,51.93,51.97,47578.0,49.7997,49.8093,49.7518,49.7901,47578.0
2024-01-05 14:30:00,51.96,52.0,51.95,51.98,69902.0,49.7805,49.8188,49.7709,49.7997,69902.0
2024-01-05 14:35:00,51.98,52.01,51.93,51.94,50430.0,49.7997,49.8284,49.7518,49.7614,50430.0
2024-01-05 14:40:00,51.94,51.96,51.85,51.86,72875.0,49.7614,49.7805,49.6751,49.6847,72875.0
2024-01-05 14:45:00,51.87,51.88,51.78,51.79,58620.0,49.6943,49.7039,49.6081,49.6177,58620.0
2024-01-05 14:50:00,51.79,51.79,51.66,51.67,157929.0,49.6177,49.6177,49.4931,49.5027,157929.0
2024-01-05 14:55:00,51.66,51.69,51.62,51.66,189953.0,49.4931,49.5219,49.4548,49.4931,189953.0
2024-01-05 15:00:00,51.65,51.69,51.62,51.68,75939.0,49.4835,49.5219,49.4548,49.5123,75939.0
2024-01-05 15:05:00,51.68,51.78,51.66,51.76,74482.0,49.5123,49.6081,49.4931,49.5889,74482.0
2024-01-05 15:10:00,51.76,51.83,51.73,51.8,103775.0,49.5889,49.656,49.5602,49.6272,103775.0
2024-01-05 15:15:00,51.8,51.85,51.74,51.78,80199.0,49.6272,49.6751,49.5698,49.6081,80199.0
2024-01-05 15:20:00,51.77,51.83,51.75,51.77,81570.0,49.5985,49.656,49.5793,49.5985,81570.0
2024-01-05 15:25:00,51.77,51.79,51.69,51.77,144168.0,49.5985,49.6177,49.5219,49.5985,144168.0
2024-01-05 15:30:00,51.76,51.76,51.65,51.72,128499.0,49.5889,49.5889,49.4835,49.5506,128499.0
2024-01-05 15:35:00,51.72,51.73,51.65,51.69,84323.0,49.5506,49.5602,49.4835,49.5219,84323.0
2024-01-05 15:40:00,51.69,51.73,51.65,51.69,193651.0,49.5219,49.5602,49.4835,49.5219,193651.0
2024-01-05 15:45:00,51.69,51.73,51.62,51.69,196159.0,49.5219,49.5602,49.4548,49.5219,196159.0
2024-01-05 15:50:00,51.68,51.75,51.61,51.75,309590.0,49.5123,49.5793,49.4452,49.5793,309590.0
2024-01-05 15:55:00,51.75,51.76,51.66,51.75,561011.0,49.5793,49.5889,49.4931,49.5793,561011.0
2024-01-08 09:30:00,51.59,51.69,51.27,51.46,770715.0,49.426,49.5219,49.1195,49.3015,770715.0
2024-01-08 09:35:00,51.46,51.7,51.37,51.41,482758.0,49.3015,49.5314,49.2153,49.2536,482758.0
2024-01-08 09:40:00,51.4,51.46,51.28,51.37,299091.0,49.244,49.3015,49.129,49.2153,299091.0
2024-01-08 09:45:00,51.37,51.5,51.34,51.35,162730.0,49.2153,49.3398,49.1865,49.1961,162730.0
2024-01-08 09:50:00,51.34,51.53,51.34,51.43,173605.0,49.1865,49.3686,49.1865,49.2728,173605.0
2024-01-08 09:55:00,51.43,51.56,51.38,51.55,158820.0,49.2728,49.3973,49.2249,49.3877,158820.0
2024-01-08 10:00:00,51.54,51.63,51.51,51.63,125651.0,49.3781,49.4644,49.3494,49.4644,125651.0
2024-01-08 10:05:00,51.63,51.68,51.51,51.53,139683.0,49.4644,49.5123,49.3494,49.3686,139683.0
2024-01-08 10:10:00,51.54,51.62,51.51,51.58,567427.0,49.3781,49.4548,49.3494,49.4165,567427.0
2024-01-08 10:15:00,51.58,51.79,51.57,51.78,601003.0,49.4165,49.6177,49.4069,49.6081,601003.0
2024-01-08 10:20:00,51.78,51.78,51.63,51.7,285282.0,49.6081,49.6081,49.4644,49.5314,285282.0
2024-01-08 10:25:00,51.69,51.72,51.64,51.72,221904.0,49.5219,49.5506,49.4739,49.5506,221904.0
2024-01-08 10:30:00,51.72,51.77,51.65,51.76,248154.0,49.5506,49.5985,49.4835,49.5889,248154.0
2024-01-08 10:35:00,51.75,51.89,51.73,51.88,271189.0,49.5793,49.7135,49.5602,49.7039,271189.0
2024-01-08 10:40:00,51.88,51.9,51.77,51.85,93337.0,49.7039,49.723,49.5985,49.6751,93337.0
2024-01-08 10:45:00,51.85,51.91,51.81,51.9,117556.0,49.6751,49.7326,49.6368,49.723,117556.0
2024-01-08 10:50:00,51.9,51.93,51.81,51.82,123236.0,49.723,49.7518,49.6368,49.6464,123236.0
2024-01-08 10:55:00,51.83,51.88,51.8,51.85,74427.0,49.656,49.7039,49.6272,49.6751,74427.0
2024-01-08 11:00:00,51.85,51.87,51.79,51.85,86465.0,49.6751,49.6943,49.6177,49.6751,86465.0
2024-01-08 11:05:00,51.85,51.93,51.83,51.84,111575.0,49.6751,49.7518,49.656,49.6656,111575.0
2024-01-08 11:10:00,51.85,51.86,51.81,51.86,53356.0,49.6751,49.6847,49.6368,49.6847,53356.0
2024-01-08 11:15:00,51.85,51.9,51.79,51.9,61890.0,49.6751,49.723,49.6177,49.723,61890.0
2024-01-08 11:20:00,51.9,51.94,51.84,51.85,65304.0,49.723,49.7614,49.6656,49.6751,65304.0
2024-01-08 11:25:00,51.85,51.86,51.81,51.84,206373.0,49.6751,49.6847,49.6368,49.6656,206373.0
2024-01-08 11:30:00,51.85,51.86,51.77,51.79,211719.0,49.6751,49.6847,49.5985,49.6177,211719.0
2024-01-08 11:35:00,51.8,51.87,51.77,51.8,149384.0,49.6272,49.6943,49.5985,49.6272,149384.0
2024-01-08 11:40:00,51.79,51.83,51.76,51.77,69137.0,49.6177,49.656,49.5889,49.5985,69137.0
2024-01-08 11:45:00,51.77,51.78,51.71,51.72,27226.0,49.5985,49.6081,49.541,49.5506,27226.0
2024-01-08 11:50:00,51.73,51.73,51.66,51.71,78407.0,49.5602,49.5602,49.4931,49.541,78407.0
2024-01-08 11:55:00,51.71,51.73,51.63,51.71,153959.0,49.541,49.5602,49.4644,49.541,153959.0
2024-01-08 12:00:00,51.72,51.78,51.71,51.77,133386.0,49.5506,49.6081,49.541,49.5985,133386.0
2024-01-08 12:05:00,51.77,51.78,51.67,51.67,66686.0,49.5985,49.6081,49.5027,49.5027,66686.0
2024-01-08 12:10:00,51.67,51.68,51.59,51.61,41534.0,49.5027,49.5123,49.426,49.4452,41534.0
2024-01-08 12:15:00,51.61,51.65,51.58,51.59,43368.0,49.4452,49.4835,49.4165,49.426,43368.0
2024-01-08 12:20:00,51.59,51.59,51.49,51.56,66129.0,49.426,49.426,49.3302,49.3973,66129.0
2024-01-08 12:25:00,51.55,51.59,51.54,51.58,23823.0,49.3877,49.426,49.3781,49.4165,23823.0
2024-01-08 12:30:00,51.58,51.6,51.55,51.59,24161.0,49.4165,49.4356,49.3877,49.426,24161.0
2024-01-08 12:35:00,51.59,51.62,51.57,51.59,10162.0,49.426,49.4548,49.4069,49.426,10162.0
2024-01-08 12:40:00,51.58,51.61,51.57,51.59,11927.0,49.4165,49.4452,49.4069,49.426,11927.0
2024-01-08 12:45:00,51.59,51.6,51.55,51.58,28357.0,49.426,49.4356,49.3877,49.4165,28357.0
2024-01-08 12:50:00,51.58,51.63,51.57,51.62,31553.0,49.4165,49.4644,49.4069,49.4548,31553.0
2024-01-08 12:55:00,51.62,51.62,51.57,51.61,53301.0,49.4548,49.4548,49.4069,49.4452,53301.0
2024-01-08 13:00:00,51.6,51.65,51.57,51.64,31860.0,49.4356,49.4835,49.4069,49.4739,31860.0
2024-01-08 13:05:00,51.65,51.72,51.64,51.66,114324.0,49.4835,49.5506,49.4739,49.4931,114324.0
2024-01-08 13:10:00,51.66,51.68,51.6,51.6,36183.0,49.4931,49.5123,49.4356,49.4356,36183.0
2024-01-08 13:15:00,51.61,51.62,51.59,51.61,11024.0,49.4452,49.4548,49.426,49.4452,11024.0
2024-01-08 13:20:00,51.61,51.66,51.59,51.65,13222.0,49.4452,49.4931,49.426,49.4835,13222.0
2024-01-08 13:25:00,51.66,51.67,51.59,51.61,67947.0,49.4931,49.5027,49.426,49.4452,67947.0
2024-01-08 13:30:00,51.61,51.69,51.6,51.69,32982.0,49.4452,49.5219,49.4356,49.5219,32982.0
2024-01-08 13:35:00,51.69,51.73,51.68,51.73,58052.0,49.5219,49.5602,49.5123,49.5602,58052.0
2024-01-08 13:40:00,51.73,51.77,51.69,51.77,49130.0,49.5602,49.5985,49.5219,49.5985,49130.0
2024-01-08 13:45:00,51.76,51.79,51.73,51.77,60826.0,49.5889,49.6177,49.5602,49.5985,60826.0
2024-01-08 13:50:00,51.77,51.78,51.72,51.73,19999.0,49.5985,49.6081,49.5506,49.5602,19999.0
2024-01-08 13:55:00,51.73,51.83,51.72,51.82,71514.0,49.5602,49.656,49.5506,49.6464,71514.0
2024-01-08 14:00:00,51.82,51.88,51.8,51.88,129957.0,49.6464,49.7039,49.6272,49.7039,129957.0
2024-01-08 14:05:00,51.88,51.89,51.82,51.87,215208.0,49.7039,49.7135,49.6464,49.6943,215208.0
2024-01-08 14:10:00,51.88,51.96,51.88,51.96,84884.0,49.7039,49.7805,49.7039,49.7805,84884.0
2024-01-08 14:15:00,51.96,51.99,51.94,51.95,89658.0,49.7805,49.8093,49.7614,49.7709,89658.0
2024-01-08 14:20:00,51.96,51.99,51.92,51.98,34090.0,49.7805,49.8093,49.7422,49.7997,34090.0
2024-01-08 14:25:00,51.99,52.03,51.98,52.01,52966.0,49.8093,49.8476,49.7997,49.8284,52966.0
2024-01-08 14:30:00,52.01,52.09,52.0,52.02,155091.0,49.8284,49.9051,49.8188,49.838,155091.0
2024-01-08 14:35:00,52.02,52.02,51.97,51.98,213507.0,49.838,49.838,49.7901,49.7997,213507.0
2024-01-08 14:40:00,51.98,52.04,51.98,52.03,39510.0,49.7997,49.8572,49.7997,49.8476,39510.0
2024-01-08 14:45:00,52.02,52.03,51.97,52.0,103250.0,49.838,49.8476,49.7901,49.8188,103250.0
2024-01-08 14:50:00,52.0,52.03,51.98,52.02,19579.0,49.8188,49.8476,49.7997,49.838,19579.0
2024-01-08 14:55:00,52.02,52.06,51.99,52.03,35944.0,49.838,49.8763,49.8093,49.8476,35944.0
2024-01-08 15:00:00,52.03,52.04,51.99,52.0,78711.0,49.8476,49.8572,49.8093,49.8188,78711.0
2024-01-08 15:05:00,52.01,52.02,51.96,51.98,47859.0,49.8284,49.838,49.7805,49.7997,47859.0
2024-01-08 15:10:00,51.98,52.0,51.96,51.99,42650.0,49.7997,49.8188,49.7805,49.8093,42650.0
2024-01-08 15:15:00,51.98,52.04,51.97,52.04,70152.0,49.7997,49.8572,49.7901,49.8572,70152.0
2024-01-08 15:20:00,52.04,52.05,51.97,52.01,55832.0,49.8572,49.8667,49.7901,49.8284,55832.0
2024-01-08 15:25:00,52.0,52.03,51.98,52.02,39472.0,49.8188,49.8476,49.7997,49.838,39472.0
2024-01-08 15:30:00,52.02,52.08,52.01,52.06,81751.0,49.838,49.8955,49.8284,49.8763,81751.0
2024-01-08 15:35:00,52.06,52.15,52.04,52.15,86310.0,49.8763,49.9626,49.8572,49.9626,86310.0
2024-01-08 15:40:00,52.15,52.17,52.09,52.12,126779.0,49.9626,49.9817,49.9051,49.9338,126779.0
2024-01-08 15:45:00,52.11,52.13,52.07,52.08,175752.0,49.9242,49.9434,49.8859,49.8955,175752.0
2024-01-08 15:50:00,52.08,52.19,52.08,52.19,375350.0,49.8955,50.0009,49.8955,50.0009,375350.0
2024-01-08 15:55:00,52.19,52.24,52.17,52.22,358776.0,50.0009,50.0488,49.9817,50.0296,358776.0
2024-01-09 09:30:00,51.54,51.64,51.32,51.6,469614.0,49.3781,49.4739,49.1674,49.4356,469614.0
2024-01-09 09:35:00,51.61,51.63,51.39,51.5,199401.0,49.4452,49.4644,49.2344,49.3398,199401.0
2024-01-09 09:40:00,51.51,51.66,51.51,51.52,160191.0,49.3494,49.4931,49.3494,49.359,160191.0
2024-01-09 09:45:00,51.52,51.52,51.27,51.28,562586.0,49.359,49.359,49.1195,49.129,562586.0
2024-01-09 09:50:00,51.29,51.45,51.27,51.4,189149.0,49.1386,49.2919,49.1195,49.244,189149.0
2024-01-09 09:55:00,51.39,51.5,51.38,51.48,80738.0,49.2344,49.3398,49.2249,49.3207,80738.0
2024-01-09 10:00:00,51.47,51.51,51.37,51.37,102405.0,49.3111,49.3494,49.2153,49.2153,102405.0
2024-01-09 10:05:00,51.36,51.47,51.33,51.45,79789.0,49.2057,49.3111,49.177,49.2919,79789.0
2024-01-09 10:10:00,51.44,51.5,51.35,51.49,64167.0,49.2823,49.3398,49.1961,49.3302,64167.0
2024-01-09 10:15:00,51.49,51.57,51.44,51.47,153837.0,49.3302,49.4069,49.2823,49.3111,153837.0
2024-01-09 10:20:00,51.48,51.58,51.45,51.46,67321.0,49.3207,49.4165,49.2919,49.3015,67321.0
2024-01-09 10:25:00,51.46,51.56,51.44,51.53,87105.0,49.3015,49.3973,49.2823,49.3686,87105.0
2024-01-09 10:30:00,51.53,51.57,51.48,51.57,93147.0,49.3686,49.4069,49.3207,49.4069,93147.0
2024-01-09 10:35:00,51.56,51.66,51.53,51.65,114004.0,49.3973,49.4931,49.3686,49.4835,114004.0
2024-01-09 10:40:00,51.64,51.66,51.57,51.58,52402.0,49.4739,49.4931,49.4069,49.4165,52402.0
2024-01-09 10:45:00,51.59,51.6,51.5,51.59,128537.0,49.426,49.4356,49.3398,49.426,128537.0
2024-01-09 10:50:00,51.6,51.61,51.48,51.52,52803.0,49.4356,49.4452,49.3207,49.359,52803.0
2024-01-09 10:55:00,51.53,51.54,51.48,51.49,36089.0,49.3686,49.3781,49.3207,49.3302,36089.0
2024-01-09 11:00:00,51.48,51.61,51.48,51.61,27244.0,49.3207,49.4452,49.3207,49.4452,27244.0
2024-01-09 11:05:00,51.6,51.61,51.5,51.52,56474.0,49.4356,49.4452,49.3398,49.359,56474.0
2024-01-09 11:10:00,51.52,51.57,51.52,51.56,25400.0,49.359,49.4069,49.359,49.3973,25400.0
2024-01-09 11:15:00,51.55,51.59,51.5,51.57,57387.0,49.3877,49.426,49.3398,49.4069,57387.0
2024-01-09 11:20:00,51.58,51.69,51.57,51.69,30364.0,49.4165,49.5219,49.4069,49.5219,30364.0
2024-01-09 11:25:00,51.69,51.75,51.69,51.74,64132.0,49.5219,49.5793,49.5219,49.5698,64132.0
2024-01-09 11:30:00,51.75,51.79,51.67,51.7,71515.0,49.5793,49.6177,49.5027,49.5314,71515.0
2024-01-09 11:35:00,51.7,51.75,51.68,51.69,30506.0,49.5314,49.5793,49.5123,49.5219,30506.0
2024-01-09 11:40:00,51.69,51.7,51.64,51.68,61763.0,49.5219,49.5314,49.4739,49.5123,61763.0
2024-01-09 11:45:00,51.69,51.74,51.67,51.71,80348.0,49.5219,49.5698,49.5027,49.541,80348.0
2024-01-09 11:50:00,51.71,51.77,51.7,51.76,22343.0,49.541,49.5985,49.5314,49.5889,22343.0
2024-01-09 11:55:00,51.75,51.77,51.7,51.76,31713.0,49.5793,49.5985,49.5314,49.5889,31713.0
2024-01-09 12:00:00,51.76,51.77,51.7,51.76,49098.0,49.5889,49.5985,49.5314,49.5889,49098.0
2024-01-09 12:05:00,51.76,51.81,51.76,51.8,41677.0,49.5889,49.6368,49.5889,49.6272,41677.0
2024-01-09 12:10:00,51.8,51.81,51.76,51.8,47130.0,49.6272,49.6368,49.5889,49.6272,47130.0
2024-01-09 12:15:00,51.8,51.82,51.74,51.75,39026.0,49.6272,49.6464,49.5698,49.5793,39026.0
2024-01-09 12:20:00,51.75,51.77,51.72,51.77,50871.0,49.5793,49.5985,49.5506,49.5985,50871.0
2024-01-09 12:25:00,51.77,51.79,51.75,51.78,17242.0,49.5985,49.6177,49.5793,49.6081,17242.0
2024-01-09 12:30:00,51.79,51.81,51.77,51.78,29385.0,49.6177,49.6368,49.5985,49.6081,29385.0
2024-01-09 12:35:00,51.78,51.8,51.74,51.76,61940.0,49.6081,49.6272,49.5698,49.5889,61940.0
2024-01-09 12:40:00,51.76,51.8,51.75,51.78,67629.0,49.5889,49.6272,49.5793,49.6081,67629.0
2024-01-09 12:45:00,51.78,51.78,51.69,51.7,66832.0,49.6081,49.6081,49.5219,49.5314,66832.0
2024-01-09 12:50:00,51.71,51.73,51.67,51.7,191156.0,49.541,49.5602,49.5027,49.5314,191156.0
2024-01-09 12:55:00,51.69,51.73,51.67,51.73,29263.0,49.5219,49.5602,49.5027,49.5602,29263.0
2024-01-09 13:00:00,51.73,51.83,51.71,51.83,42830.0,49.5602,49.656,49.541,49.656,42830.0
2024-01-09 13:05:00,51.83,51.83,51.71,51.73,78198.0,49.656,49.656,49.541,49.5602,78198.0
2024-01-09 13:10:00,51.73,51.76,51.69,51.7,16955.0,49.5602,49.5889,49.5219,49.5314,16955.0
2024-01-09 13:15:00,51.69,51.7,51.65,51.67,60578.0,49.5219,49.5314,49.4835,49.5027,60578.0
2024-01-09 13:20:00,51.67,51.71,51.61,51.61,36031.0,49.5027,49.541,49.4452,49.4452,36031.0
2024-01-09 13:25:00,51.61,51.62,51.56,51.61,26370.0,49.4452,49.4548,49.3973,49.4452,26370.0
2024-01-09 13:30:00,51.6,51.62,51.53,51.55,68633.0,49.4356,49.4548,49.3686,49.3877,68633.0
2024-01-09 13:35:00,51.55,51.61,51.53,51.6,89063.0,49.3877,49.4452,49.3686,49.4356,89063.0
2024-01-09 13:40:00,51.6,51.64,51.59,51.64,39709.0,49.4356,49.4739,49.426,49.4739,39709.0
2024-01-09 13:45:00,51.64,51.72,51.62,51.71,42285.0,49.4739,49.5506,49.4548,49.541,42285.0
2024-01-09 13:50:00,51.71,51.81,51.71,51.79,23749.0,49.541,49.6368,49.541,49.6177,23749.0
2024-01-09 13:55:00,51.78,51.79,51.71,51.73,21809.0,49.6081,49.6177,49.541,49.5602,21809.0
2024-01-09 14:00:00,51.74,51.75,51.71,51.73,37437.0,49.5698,49.5793,49.541,49.5602,37437.0
2024-01-09 14:05:00,51.73,51.76,51.71,51.76,27156.0,49.5602,49.5889,49.541,49.5889,27156.0
2024-01-09 14:10:00,51.76,51.77,51.67,51.67,36078.0,49.5889,49.5985,49.5027,49.5027,36078.0
2024-01-09 14:15:00,51.67,51.67,51.57,51.58,36958.0,49.5027,49.5027,49.4069,49.4165,36958.0
2024-01-09 14:20:00,51.58,51.63,51.58,51.59,62341.0,49.4165,49.4644,49.4165,49.426,62341.0
2024-01-09 14:25:00,51.59,51.6,51.54,51.57,37792.0,49.426,49.4356,49.3781,49.4069,37792.0
2024-01-09 14:30:00,51.57,51.61,51.56,51.58,30203.0,49.4069,49.4452,49.3973,49.4165,30203.0
2024-01-09 14:35:00,51.58,51.58,51.53,51.55,32669.0,49.4165,49.4165,49.3686,49.3877,32669.0
2024-01-09 14:40:00,51.55,51.56,51.51,51.53,33860.0,49.3877,49.3973,49.3494,49.3686,33860.0
2024-01-09 14:45:00,51.53,51.59,51.51,51.58,54560.0,49.3686,49.426,49.3494,49.4165,54560.0
2024-01-09 14:50:00,51.58,51.61,51.55,51.6,153851.0,49.4165,49.4452,49.3877,49.4356,153851.0
2024-01-09 14:55:00,51.59,51.61,51.56,51.58,33907.0,49.426,49.4452,49.3973,49.4165,33907.0
2024-01-09 15:00:00,51.58,51.65,51.57,51.65,59256.0,49.4165,49.4835,49.4069,49.4835,59256.0
2024-01-09 15:05:00,51.65,51.65,51.56,51.6,44354.0,49.4835,49.4835,49.3973,49.4356,44354.0
2024-01-09 15:10:00,51.6,51.66,51.59,51.6,88694.0,49.4356,49.4931,49.426,49.4356,88694.0
2024-01-09 15:15:00,51.59,51.61,51.56,51.57,44274.0,49.426,49.4452,49.3973,49.4069,44274.0
2024-01-09 15:20:00,51.57,51.64,51.56,51.58,60123.0,49.4069,49.4739,49.3973,49.4165,60123.0
2024-01-09 15:25:00,51.59,51.64,51.56,51.61,45559.0,49.426,49.4739,49.3973,49.4452,45559.0
2024-01-09 15:30:00,51.61,51.62,51.56,51.6,68817.0,49.4452,49.4548,49.3973,49.4356,68817.0
2024-01-09 15:35:00,51.6,51.64,51.58,51.63,49687.0,49.4356,49.4739,49.4165,49.4644,49687.0
2024-01-09 15:40:00,51.63,51.63,51.57,51.63,113738.0,49.4644,49.4644,49.4069,49.4644,113738.0
2024-01-09 15:45:00,51.62,51.65,51.6,51.62,166184.0,49.4548,49.4835,49.4356,49.4548,166184.0
2024-01-09 15:50:00,51.62,51.69,51.61,51.66,258771.0,49.4548,49.5219,49.4452,49.4931,258771.0
2024-01-09 15:55:00,51.67,51.69,51.57,51.6,585238.0,49.5027,49.5219,49.4069,49.4356,585238.0
2024-01-10 09:30:00,51.47,51.5,51.33,51.41,387050.0,49.3111,49.3398,49.177,49.2536,387050.0
2024-01-10 09:35:00,51.42,51.53,51.39,51.49,181224.0,49.2632,49.3686,49.2344,49.3302,181224.0
2024-01-10 09:40:00,51.5,51.54,51.29,51.38,774891.0,49.3398,49.3781,49.1386,49.2249,774891.0
2024-01-10 09:45:00,51.39,51.45,51.25,51.3,486319.0,49.2344,49.2919,49.1003,49.1482,486319.0
2024-01-10 09:50:00,51.3,51.35,51.14,51.2,495645.0,49.1482,49.1961,48.9949,49.0524,495645.0
2024-01-10 09:55:00,51.19,51.26,51.17,51.2,331724.0,49.0428,49.1099,49.0237,49.0524,331724.0
2024-01-10 10:00:00,51.2,51.22,51.03,51.1,355878.0,49.0524,49.0716,48.8895,48.9566,355878.0
2024-01-10 10:05:00,51.09,51.13,51.02,51.12,388747.0,48.947,48.9853,48.88,48.9758,388747.0
2024-01-10 10:10:00,51.12,51.17,51.1,51.11,85423.0,48.9758,49.0237,48.9566,48.9662,85423.0
2024-01-10 10:15:00,51.1,51.24,51.09,51.17,41348.0,48.9566,49.0907,48.947,49.0237,41348.0
2024-01-10 10:20:00,51.17,51.33,51.16,51.32,47614.0,49.0237,49.177,49.0141,49.1674,47614.0
2024-01-10 10:25:00,51.32,51.36,51.24,51.35,53029.0,49.1674,49.2057,49.0907,49.1961,53029.0
2024-01-10 10:30:00,51.35,51.45,51.35,51.37,113088.0,49.1961,49.2919,49.1961,49.2153,113088.0
2024-01-10 10:35:00,51.37,51.46,51.31,51.45,311917.0,49.2153,49.3015,49.1578,49.2919,311917.0
2024-01-10 10:40:00,51.45,51.45,51.39,51.4,119695.0,49.2919,49.2919,49.2344,49.244,119695.0
2024-01-10 10:45:00,51.41,51.44,51.31,51.4,113770.0,49.2536,49.2823,49.1578,49.244,113770.0
2024-01-10 10:50:00,51.39,51.42,51.38,51.39,48023.0,49.2344,49.2632,49.2249,49.2344,48023.0
2024-01-10 10:55:00,51.38,51.43,51.36,51.42,44071.0,49.2249,49.2728,49.2057,49.2632,44071.0
2024-01-10 11:00:00,51.43,51.45,51.35,51.36,56323.0,49.2728,49.2919,49.1961,49.2057,56323.0
2024-01-10 11:05:00,51.36,51.41,51.35,51.41,57367.0,49.2057,49.2536,49.1961,49.2536,57367.0
2024-01-10 11:10:00,51.41,51.45,51.37,51.4,39644.0,49.2536,49.2919,49.2153,49.244,39644.0
2024-01-10 11:15:00,51.41,51.45,51.38,51.43,24979.0,49.2536,49.2919,49.2249,49.2728,24979.0
2024-01-10 11:20:00,51.43,51.47,51.41,51.43,25114.0,49.2728,49.3111,49.2536,49.2728,25114.0
2024-01-10 11:25:00,51.43,51.44,51.38,51.38,35588.0,49.2728,49.2823,49.2249,49.2249,35588.0
2024-01-10 11:30:00,51.38,51.42,51.34,51.36,48670.0,49.2249,49.2632,49.1865,49.2057,48670.0
2024-01-10 11:35:00,51.36,51.41,51.35,51.4,30631.0,49.2057,49.2536,49.1961,49.244,30631.0
2024-01-10 11:40:00,51.4,51.42,51.36,51.37,37557.0,49.244,49.2632,49.2057,49.2153,37557.0
2024-01-10 11:45:00,51.37,51.4,51.37,51.39,39328.0,49.2153,49.244,49.2153,49.2344,39328.0
2024-01-10 11:50:00,51.38,51.38,51.33,51.38,37950.0,49.2249,49.2249,49.177,49.2249,37950.0
2024-01-10 11:55:00,51.38,51.42,51.37,51.4,33321.0,49.2249,49.2632,49.2153,49.244,33321.0
2024-01-10 12:00:00,51.4,51.4,51.3,51.32,74736.0,49.244,49.244,49.1482,49.1674,74736.0
2024-01-10 12:05:00,51.33,51.35,51.28,51.34,43717.0,49.177,49.1961,49.129,49.1865,43717.0
2024-01-10 12:10:00,51.33,51.34,51.3,51.32,19786.0,49.177,49.1865,49.1482,49.1674,19786.0
2024-01-10 12:15:00,51.32,51.32,51.28,51.3,41605.0,49.1674,49.1674,49.129,49.1482,41605.0
2024-01-10 12:20:00,51.31,51.38,51.31,51.38,48547.0,49.1578,49.2249,49.1578,49.2249,48547.0
2024-01-10 12:25:00,51.38,51.4,51.36,51.39,41061.0,49.2249,49.244,49.2057,49.2344,41061.0
2024-01-10 12:30:00,51.38,51.41,51.33,51.34,32758.0,49.2249,49.2536,49.177,49.1865,32758.0
2024-01-10 12:35:00,51.33,51.36,51.28,51.36,83602.0,49.177,49.2057,49.129,49.2057,83602.0
2024-01-10 12:40:00,51.36,51.37,51.31,51.34,116564.0,49.2057,49.2153,49.1578,49.1865,116564.0
2024-01-10 12:45:00,51.33,51.39,51.31,51.39,35821.0,49.177,49.2344,49.1578,49.2344,35821.0
2024-01-10 12:50:00,51.39,51.41,51.34,51.35,40446.0,49.2344,49.2536,49.1865,49.1961,40446.0
2024-01-10 12:55:00,51.35,51.39,51.33,51.34,28520.0,49.1961,49.2344,49.177,49.1865,28520.0
2024-01-10 13:00:00,51.34,51.53,51.28,51.53,193114.0,49.1865,49.3686,49.129,49.3686,193114.0
2024-01-10 13:05:00,51.52,51.53,51.41,51.41,64589.0,49.359,49.3686,49.2536,49.2536,64589.0
2024-01-10 13:10:00,51.41,51.42,51.33,51.38,35447.0,49.2536,49.2632,49.177,49.2249,35447.0
2024-01-10 13:15:00,51.38,51.45,51.36,51.44,27332.0,49.2249,49.2919,49.2057,49.2823,27332.0
2024-01-10 13:20:00,51.45,51.45,51.39,51.42,20881.0,49.2919,49.2919,49.2344,49.2632,20881.0
2024-01-10 13:25:00,51.43,51.46,51.41,51.42,32312.0,49.2728,49.3015,49.2536,49.2632,32312.0
2024-01-10 13:30:00,51.41,51.45,51.41,51.44,15095.0,49.2536,49.2919,49.2536,49.2823,15095.0
2024-01-10 13:35:00,51.43,51.43,51.37,51.4,23847.0,49.2728,49.2728,49.2153,49.244,23847.0
2024-01-10 13:40:00,51.4,51.42,51.39,51.4,23394.0,49.244,49.2632,49.2344,49.244,23394.0
2024-01-10 13:45:00,51.41,51.49,51.41,51.48,73599.0,49.2536,49.3302,49.2536,49.3207,73599.0
2024-01-10 13:50:00,51.48,51.53,51.47,51.53,86937.0,49.3207,49.3686,49.3111,49.3686,86937.0
2024-01-10 13:55:00,51.52,51.55,51.5,51.51,19127.0,49.359,49.3877,49.3398,49.3494,19127.0
2024-01-10 14:00:00,51.51,51.51,51.46,51.48,22466.0,49.3494,49.3494,49.3015,49.3207,22466.0
2024-01-10 14:05:00,51.49,51.52,51.47,51.5,66645.0,49.3302,49.359,49.3111,49.3398,66645.0
2024-01-10 14:10:00,51.5,51.64,51.49,51.59,154498.0,49.3398,49.4739,49.3302,49.426,154498.0
2024-01-10 14:15:00,51.59,51.6,51.53,51.58,29989.0,49.426,49.4356,49.3686,49.4165,29989.0
2024-01-10 14:20:00,51.57,51.65,51.56,51.65,35445.0,49.4069,49.4835,49.3973,49.4835,35445.0
2024-01-10 14:25:00,51.64,51.67,51.63,51.64,47838.0,49.4739,49.5027,49.4644,49.4739,47838.0
2024-01-10 14:30:00,51.65,51.66,51.63,51.65,33627.0,49.4835,49.4931,49.4644,49.4835,33627.0
2024-01-10 14:35:00,51.65,51.65,51.6,51.65,33238.0,49.4835,49.4835,49.4356,49.4835,33238.0
2024-01-10 14:40:00,51.65,51.69,51.64,51.69,37670.0,49.4835,49.5219,49.4739,49.5219,37670.0
2024-01-10 14:45:00,51.69,51.71,51.64,51.66,81373.0,49.5219,49.541,49.4739,49.4931,81373.0
2024-01-10 14:50:00,51.65,51.69,51.61,51.63,41686.0,49.4835,49.5219,49.4452,49.4644,41686.0
2024-01-10 14:55:00,51.64,51.66,51.62,51.66,36584.0,49.4739,49.4931,49.4548,49.4931,36584.0
2024-01-10 15:00:00,51.65,51.69,51.63,51.69,99160.0,49.4835,49.5219,49.4644,49.5219,99160.0
2024-01-10 15:05:00,51.69,51.72,51.67,51.71,175072.0,49.5219,49.5506,49.5027,49.541,175072.0
2024-01-10 15:10:00,51.71,51.76,51.68,51.72,465002.0,49.541,49.5889,49.5123,49.5506,465002.0
2024-01-10 15:15:00,51.72,51.74,51.61,51.62,235309.0,49.5506,49.5698,49.4452,49.4548,235309.0
2024-01-10 15:20:00,51.63,51.65,51.46,51.48,110260.0,49.4644,49.4835,49.3015,49.3207,110260.0
2024-01-10 15:25:00,51.48,51.55,51.46,51.51,69593.0,49.3207,49.3877,49.3015,49.3494,69593.0
2024-01-10 15:30:00,51.51,51.59,51.47,51.58,104546.0,49.3494,49.426,49.3111,49.4165,104546.0
2024-01-10 15:35:00,51.58,51.63,51.56,51.6,96695.0,49.4165,49.4644,49.3973,49.4356,96695.0
2024-01-10 15:40:00,51.6,51.64,51.55,51.59,346449.0,49.4356,49.4739,49.3877,49.426,346449.0
2024-01-10 15:45:00,51.59,51.61,51.54,51.54,177095.0,49.426,49.4452,49.3781,49.3781,177095.0
2024-01-10 15:50:00,51.54,51.64,51.52,51.64,215374.0,49.3781,49.4739,49.359,49.4739,215374.0
2024-01-10 15:55:00,51.64,51.76,51.63,51.73,483272.0,49.4739,49.5889,49.4644,49.5602,483272.0
2024-01-11 09:30:00,51.29,51.37,51.05,51.11,558940.0,49.1386,49.2153,48.9087,48.9662,558940.0
2024-01-11 09:35:00,51.12,51.24,51.01,51.07,272535.0,48.9758,49.0907,48.8704,48.9279,272535.0
2024-01-11 09:40:00,51.07,51.21,51.06,51.18,216884.0,48.9279,49.062,48.9183,49.0332,216884.0
2024-01-11 09:45:00,51.17,51.26,51.03,51.1,215173.0,49.0237,49.1099,48.8895,48.9566,215173.0
2024-01-11 09:50:00,51.11,51.15,50.86,50.93,195854.0,48.9662,49.0045,48.7267,48.7937,195854.0
2024-01-11 09:55:00,50.93,50.99,50.84,50.91,147502.0,48.7937,48.8512,48.7075,48.7746,147502.0
2024-01-11 10:00:00,50.91,50.91,50.53,50.54,302661.0,48.7746,48.7746,48.4105,48.4201,302661.0
2024-01-11 10:05:00,50.54,50.55,50.29,50.36,666256.0,48.4201,48.4297,48.1806,48.2476,666256.0
2024-01-11 10:10:00,50.36,50.44,50.25,50.34,976459.0,48.2476,48.3243,48.1423,48.2285,976459.0
2024-01-11 10:15:00,50.34,50.42,50.3,50.42,243756.0,48.2285,48.3051,48.1902,48.3051,243756.0
2024-01-11 10:20:00,50.43,50.55,50.4,50.41,216156.0,48.3147,48.4297,48.286,48.2955,216156.0
2024-01-11 10:25:00,50.41,50.52,50.4,50.52,68625.0,48.2955,48.4009,48.286,48.4009,68625.0
2024-01-11 10:30:00,50.52,50.6,50.38,50.4,106888.0,48.4009,48.4776,48.2668,48.286,106888.0
2024-01-11 10:35:00,50.4,50.61,50.4,50.61,94857.0,48.286,48.4872,48.286,48.4872,94857.0
2024-01-11 10:40:00,50.6,50.64,50.54,50.62,88976.0,48.4776,48.5159,48.4201,48.4967,88976.0
2024-01-11 10:45:00,50.61,50.63,50.49,50.5,87801.0,48.4872,48.5063,48.3722,48.3818,87801.0
2024-01-11 10:50:00,50.51,50.53,50.41,50.46,131969.0,48.3913,48.4105,48.2955,48.3434,131969.0
2024-01-11 10:55:00,50.46,50.53,50.44,50.52,103505.0,48.3434,48.4105,48.3243,48.4009,103505.0
2024-01-11 11:00:00,50.52,50.56,50.41,50.43,93551.0,48.4009,48.4392,48.2955,48.3147,93551.0
2024-01-11 11:05:00,50.43,50.49,50.42,50.48,44562.0,48.3147,48.3722,48.3051,48.3626,44562.0
2024-01-11 11:10:00,50.48,50.55,50.35,50.36,102971.0,48.3626,48.4297,48.2381,48.2476,102971.0
2024-01-11 11:15:00,50.36,50.38,50.3,50.34,178145.0,48.2476,48.2668,48.1902,48.2285,178145.0
2024-01-11 11:20:00,50.35,50.42,50.33,50.37,123624.0,48.2381,48.3051,48.2189,48.2572,123624.0
2024-01-11 11:25:00,50.36,50.44,50.36,50.38,85631.0,48.2476,48.3243,48.2476,48.2668,85631.0
2024-01-11 11:30:00,50.37,50.42,50.32,50.35,66390.0,48.2572,48.3051,48.2093,48.2381,66390.0
2024-01-11 11:35:00,50.35,50.46,50.33,50.34,30801.0,48.2381,48.3434,48.2189,48.2285,30801.0
2024-01-11 11:40:00,50.33,50.39,50.3,50.32,57872.0,48.2189,48.2764,48.1902,48.2093,57872.0
2024-01-11 11:45:00,50.32,50.43,50.29,50.38,196742.0,48.2093,48.3147,48.1806,48.2668,196742.0
2024-01-11 11:50:00,50.38,50.41,50.28,50.3,262749.0,48.2668,48.2955,48.171,48.1902,262749.0
2024-01-11 11:55:00,50.31,50.31,50.26,50.29,97917.0,48.1997,48.1997,48.1518,48.1806,97917.0
2024-01-11 12:00:00,50.3,50.43,50.28,50.43,184821.0,48.1902,48.3147,48.171,48.3147,184821.0
2024-01-11 12:05:00,50.42,50.44,50.3,50.36,239795.0,48.3051,48.3243,48.1902,48.2476,239795.0
2024-01-11 12:10:00,50.37,50.37,50.29,50.32,158600.0,48.2572,48.2572,48.1806,48.2093,158600.0
2024-01-11 12:15:00,50.32,50.39,50.32,50.36,51281.0,48.2093,48.2764,48.2093,48.2476,51281.0
2024-01-11 12:20:00,50.36,50.45,50.34,50.45,90189.0,48.2476,48.3339,48.2285,48.3339,90189.0
2024-01-11 12:25:00,50.45,50.46,50.31,50.32,44277.0,48.3339,48.3434,48.1997,48.2093,44277.0
2024-01-11 12:30:00,50.32,50.37,50.31,50.34,40686.0,48.2093,48.2572,48.1997,48.2285,40686.0
2024-01-11 12:35:00,50.34,50.36,50.3,50.34,89065.0,48.2285,48.2476,48.1902,48.2285,89065.0
2024-01-11 12:40:00,50.34,50.44,50.33,50.4,251295.0,48.2285,48.3243,48.2189,48.286,251295.0
2024-01-11 12:45:00,50.4,50.46,50.39,50.43,199426.0,48.286,48.3434,48.2764,48.3147,199426.0
2024-01-11 12:50:00,50.42,50.5,50.42,50.45,257946.0,48.3051,48.3818,48.3051,48.3339,257946.0
2024-01-11 12:55:00,50.45,50.49,50.39,50.48,154022.0,48.3339,48.3722,48.2764,48.3626,154022.0
2024-01-11 13:00:00,50.48,50.63,50.47,50.61,148923.0,48.3626,48.5063,48.353,48.4872,148923.0
2024-01-11 13:05:00,50.6,50.72,50.58,50.7,110535.0,48.4776,48.5925,48.4584,48.5734,110535.0
2024-01-11 13:10:00,50.71,50.72,50.6,50.6,110934.0,48.583,48.5925,48.4776,48.4776,110934.0
2024-01-11 13:15:00,50.61,50.72,50.6,50.69,79318.0,48.4872,48.5925,48.4776,48.5638,79318.0
2024-01-11 13:20:00,50.69,50.7,50.61,50.65,62692.0,48.5638,48.5734,48.4872,48.5255,62692.0
2024-01-11 13:25:00,50.65,50.65,50.59,50.59,90548.0,48.5255,48.5255,48.468,48.468,90548.0
2024-01-11 13:30:00,50.6,50.62,50.54,50.55,113225.0,48.4776,48.4967,48.4201,48.4297,113225.0
2024-01-11 13:35:00,50.55,50.56,50.48,50.52,281924.0,48.4297,48.4392,48.3626,48.4009,281924.0
2024-01-11 13:40:00,50.52,50.58,50.52,50.58,83175.0,48.4009,48.4584,48.4009,48.4584,83175.0
2024-01-11 13:45:00,50.57,50.61,50.53,50.54,99552.0,48.4488,48.4872,48.4105,48.4201,99552.0
2024-01-11 13:50:00,50.54,50.65,50.53,50.61,141615.0,48.4201,48.5255,48.4105,48.4872,141615.0
2024-01-11 13:55:00,50.61,50.7,50.61,50.68,95936.0,48.4872,48.5734,48.4872,48.5542,95936.0
2024-01-11 14:00:00,50.68,50.75,50.63,50.71,122886.0,48.5542,48.6213,48.5063,48.583,122886.0
2024-01-11 14:05:00,50.72,50.72,50.62,50.66,105732.0,48.5925,48.5925,48.4967,48.5351,105732.0
2024-01-11 14:10:00,50.66,50.7,50.65,50.69,78711.0,48.5351,48.5734,48.5255,48.5638,78711.0
2024-01-11 14:15:00,50.69,50.71,50.64,50.65,63894.0,48.5638,48.583,48.5159,48.5255,63894.0
2024-01-11 14:20:00,50.65,50.67,50.61,50.64,68638.0,48.5255,48.5446,48.4872,48.5159,68638.0
2024-01-11 14:25:00,50.63,50.81,50.63,50.78,113988.0,48.5063,48.6788,48.5063,48.65,113988.0
2024-01-11 14:30:00,50.78,50.81,50.72,50.74,94297.0,48.65,48.6788,48.5925,48.6117,94297.0
2024-01-11 14:35:00,50.73,50.78,50.72,50.78,92673.0,48.6021,48.65,48.5925,48.65,92673.0
2024-01-11 14:40:00,50.78,50.83,50.76,50.78,290831.0,48.65,48.6979,48.6309,48.65,290831.0
2024-01-11 14:45:00,50.78,50.82,50.76,50.82,148958.0,48.65,48.6883,48.6309,48.6883,148958.0
2024-01-11 14:50:00,50.82,50.88,50.8,50.86,175790.0,48.6883,48.7458,48.6692,48.7267,175790.0
2024-01-11 14:55:00,50.85,50.9,50.84,50.89,107296.0,48.7171,48.765,48.7075,48.7554,107296.0
2024-01-11 15:00:00,50.89,50.92,50.77,50.8,167903.0,48.7554,48.7841,48.6404,48.6692,167903.0
2024-01-11 15:05:00,50.8,50.8,50.75,50.77,86105.0,48.6692,48.6692,48.6213,48.6404,86105.0
2024-01-11 15:10:00,50.77,50.85,50.72,50.83,97364.0,48.6404,48.7171,48.5925,48.6979,97364.0
2024-01-11 15:15:00,50.83,50.83,50.76,50.79,115702.0,48.6979,48.6979,48.6309,48.6596,115702.0
2024-01-11 15:20:00,50.8,50.92,50.8,50.9,81476.0,48.6692,48.7841,48.6692,48.765,81476.0
2024-01-11 15:25:00,50.9,50.97,50.88,50.9,166217.0,48.765,48.8321,48.7458,48.765,166217.0
2024-01-11 15:30:00,50.9,50.97,50.88,50.97,119126.0,48.765,48.8321,48.7458,48.8321,119126.0
2024-01-11 15:35:00,50.97,50.98,50.87,50.89,112914.0,48.8321,48.8416,48.7362,48.7554,112914.0
2024-01-11 15:40:00,50.89,50.98,50.88,50.96,172810.0,48.7554,48.8416,48.7458,48.8225,172810.0
2024-01-11 15:45:00,50.96,50.99,50.92,50.96,478715.0,48.8225,48.8512,48.7841,48.8225,478715.0
2024-01-11 15:50:00,50.96,50.99,50.88,50.93,726585.0,48.8225,48.8512,48.7458,48.7937,726585.0
2024-01-11 15:55:00,50.93,51.11,50.92,51.05,1870187.0,48.7937,48.9662,48.7841,48.9087,1870187.0
2024-01-12 09:30:00,51.38,51.59,51.17,51.37,866822.0,49.2249,49.426,49.0237,49.2153,866822.0
2024-01-12 09:35:00,51.39,51.58,51.31,51.45,462064.0,49.2344,49.4165,49.1578,49.2919,462064.0
2024-01-12 09:40:00,51.46,51.47,51.24,51.29,399561.0,49.3015,49.3111,49.0907,49.1386,399561.0
2024-01-12 09:45:00,51.29,51.61,51.25,51.36,506696.0,49.1386,49.4452,49.1003,49.2057,506696.0
2024-01-12 09:50:00,51.36,51.49,51.29,51.35,181093.0,49.2057,49.3302,49.1386,49.1961,181093.0
2024-01-12 09:55:00,51.34,51.35,51.04,51.07,229494.0,49.1865,49.1961,48.8991,48.9279,229494.0
2024-01-12 10:00:00,51.07,51.07,50.81,50.89,423648.0,48.9279,48.9279,48.6788,48.7554,423648.0
2024-01-12 10:05:00,50.89,51.02,50.84,51.01,395258.0,48.7554,48.88,48.7075,48.8704,395258.0
2024-01-12 10:10:00,51.02,51.02,50.8,50.86,191948.0,48.88,48.88,48.6692,48.7267,191948.0
2024-01-12 10:15:00,50.87,50.92,50.63,50.66,200975.0,48.7362,48.7841,48.5063,48.5351,200975.0
2024-01-12 10:20:00,50.66,50.8,50.65,50.79,121878.0,48.5351,48.6692,48.5255,48.6596,121878.0
2024-01-12 10:25:00,50.8,50.81,50.65,50.69,130244.0,48.6692,48.6788,48.5255,48.5638,130244.0
2024-01-12 10:30:00,50.7,50.75,50.67,50.72,172188.0,48.5734,48.6213,48.5446,48.5925,172188.0
2024-01-12 10:35:00,50.73,50.74,50.48,50.51,334224.0,48.6021,48.6117,48.3626,48.3913,334224.0
2024-01-12 10:40:00,50.51,50.58,50.33,50.41,249153.0,48.3913,48.4584,48.2189,48.2955,249153.0
2024-01-12 10:45:00,50.41,50.47,50.34,50.36,359001.0,48.2955,48.353,48.2285,48.2476,359001.0
2024-01-12 10:50:00,50.36,50.4,50.14,50.15,219354.0,48.2476,48.286,48.0369,48.0464,219354.0
2024-01-12 10:55:00,50.14,50.26,50.1,50.25,541903.0,48.0369,48.1518,47.9985,48.1423,541903.0
2024-01-12 11:00:00,50.25,50.37,50.21,50.29,217977.0,48.1423,48.2572,48.1039,48.1806,217977.0
2024-01-12 11:05:00,50.28,50.29,50.21,50.27,109935.0,48.171,48.1806,48.1039,48.1614,109935.0
2024-01-12 11:10:00,50.28,50.3,50.15,50.16,293123.0,48.171,48.1902,48.0464,48.056,293123.0
2024-01-12 11:15:00,50.16,50.22,50.09,50.09,254233.0,48.056,48.1135,47.989,47.989,254233.0
2024-01-12 11:20:00,50.09,50.16,50.07,50.13,128790.0,47.989,48.056,47.9698,48.0273,128790.0
2024-01-12 11:25:00,50.13,50.36,50.11,50.28,287944.0,48.0273,48.2476,48.0081,48.171,287944.0
2024-01-12 11:30:00,50.28,50.37,50.24,50.26,171699.0,48.171,48.2572,48.1327,48.1518,171699.0
2024-01-12 11:35:00,50.27,50.3,50.08,50.14,239374.0,48.1614,48.1902,47.9794,48.0369,239374.0
2024-01-12 11:40:00,50.14,50.19,50.08,50.15,158063.0,48.0369,48.0848,47.9794,48.0464,158063.0
2024-01-12 11:45:00,50.14,50.15,50.03,50.05,257747.0,48.0369,48.0464,47.9315,47.9506,257747.0
2024-01-12 11:50:00,50.03,50.08,50.0,50.0,101956.0,47.9315,47.9794,47.9027,47.9027,101956.0
2024-01-12 11:55:00,50.0,50.04,49.93,50.0,196111.0,47.9027,47.9411,47.8357,47.9027,196111.0
2024-01-12 12:00:00,50.0,50.04,49.95,50.01,73022.0,47.9027,47.9411,47.8548,47.9123,73022.0
2024-01-12 12:05:00,50.01,50.03,49.94,49.98,169604.0,47.9123,47.9315,47.8453,47.8836,169604.0
2024-01-12 12:10:00,49.98,50.05,49.96,50.03,177182.0,47.8836,47.9506,47.8644,47.9315,177182.0
2024-01-12 12:15:00,50.03,50.16,50.01,50.14,176111.0,47.9315,48.056,47.9123,48.0369,176111.0
2024-01-12 12:20:00,50.14,50.16,50.08,50.09,103574.0,48.0369,48.056,47.9794,47.989,103574.0
2024-01-12 12:25:00,50.08,50.13,50.05,50.12,115184.0,47.9794,48.0273,47.9506,48.0177,115184.0
2024-01-12 12:30:00,50.12,50.16,50.08,50.16,81133.0,48.0177,48.056,47.9794,48.056,81133.0
2024-01-12 12:35:00,50.16,50.16,50.04,50.07,149415.0,48.056,48.056,47.9411,47.9698,149415.0
2024-01-12 12:40:00,50.07,50.19,50.05,50.19,148769.0,47.9698,48.0848,47.9506,48.0848,148769.0
2024-01-12 12:45:00,50.18,50.2,50.12,50.17,73904.0,48.0752,48.0943,48.0177,48.0656,73904.0
2024-01-12 12:50:00,50.16,50.23,50.13,50.21,49213.0,48.056,48.1231,48.0273,48.1039,49213.0
2024-01-12 12:55:00,50.21,50.25,50.15,50.21,45328.0,48.1039,48.1423,48.0464,48.1039,45328.0
2024-01-12 13:00:00,50.21,50.29,50.21,50.24,94507.0,48.1039,48.1806,48.1039,48.1327,94507.0
2024-01-12 13:05:00,50.24,50.26,50.22,50.24,83344.0,48.1327,48.1518,48.1135,48.1327,83344.0
2024-01-12 13:10:00,50.25,50.28,50.22,50.26,88831.0,48.1423,48.171,48.1135,48.1518,88831.0
2024-01-12 13:15:00,50.25,50.28,50.21,50.28,80344.0,48.1423,48.171,48.1039,48.171,80344.0
2024-01-12 13:20:00,50.27,50.32,50.25,50.3,116389.0,48.1614,48.2093,48.1423,48.1902,116389.0
2024-01-12 13:25:00,50.3,50.38,50.29,50.36,77138.0,48.1902,48.2668,48.1806,48.2476,77138.0
2024-01-12 13:30:00,50.36,50.39,50.32,50.39,74180.0,48.2476,48.2764,48.2093,48.2764,74180.0
2024-01-12 13:35:00,50.39,50.41,50.34,50.4,137649.0,48.2764,48.2955,48.2285,48.286,137649.0
2024-01-12 13:40:00,50.4,50.44,50.39,50.42,181235.0,48.286,48.3243,48.2764,48.3051,181235.0
2024-01-12 13:45:00,50.42,50.43,50.37,50.42,58721.0,48.3051,48.3147,48.2572,48.3051,58721.0
2024-01-12 13:50:00,50.41,50.44,50.36,50.38,51034.0,48.2955,48.3243,48.2476,48.2668,51034.0
2024-01-12 13:55:00,50.38,50.42,50.37,50.41,50935.0,48.2668,48.3051,48.2572,48.2955,50935.0
2024-01-12 14:00:00,50.41,50.47,50.38,50.47,100793.0,48.2955,48.353,48.2668,48.353,100793.0
2024-01-12 14:05:00,50.47,50.51,50.46,50.51,82322.0,48.353,48.3913,48.3434,48.3913,82322.0
2024-01-12 14:10:00,50.51,50.55,50.48,50.55,71519.0,48.3913,48.4297,48.3626,48.4297,71519.0
2024-01-12 14:15:00,50.54,50.55,50.49,50.49,54470.0,48.4201,48.4297,48.3722,48.3722,54470.0
2024-01-12 14:20:00,50.49,50.5,50.4,50.46,119530.0,48.3722,48.3818,48.286,48.3434,119530.0
2024-01-12 14:25:00,50.45,50.53,50.44,50.52,68990.0,48.3339,48.4105,48.3243,48.4009,68990.0
2024-01-12 14:30:00,50.52,50.52,50.43,50.47,101881.0,48.4009,48.4009,48.3147,48.353,101881.0
2024-01-12 14:35:00,50.46,50.48,50.41,50.47,121439.0,48.3434,48.3626,48.2955,48.353,121439.0
2024-01-12 14:40:00,50.47,50.48,50.44,50.44,53851.0,48.353,48.3626,48.3243,48.3243,53851.0
2024-01-12 14:45:00,50.43,50.44,50.41,50.44,68875.0,48.3147,48.3243,48.2955,48.3243,68875.0
2024-01-12 14:50:00,50.45,50.46,50.41,50.41,46848.0,48.3339,48.3434,48.2955,48.2955,46848.0
2024-01-12 14:55:00,50.42,50.45,50.38,50.39,119232.0,48.3051,48.3339,48.2668,48.2764,119232.0
2024-01-12 15:00:00,50.38,50.41,50.36,50.41,106408.0,48.2668,48.2955,48.2476,48.2955,106408.0
2024-01-12 15:05:00,50.41,50.47,50.4,50.41,91938.0,48.2955,48.353,48.286,48.2955,91938.0
2024-01-12 15:10:00,50.41,50.44,50.37,50.38,49320.0,48.2955,48.3243,48.2572,48.2668,49320.0
2024-01-12 15:15:00,50.37,50.4,50.34,50.37,62525.0,48.2572,48.286,48.2285,48.2572,62525.0
2024-01-12 15:20:00,50.36,50.38,50.29,50.3,87240.0,48.2476,48.2668,48.1806,48.1902,87240.0
2024-01-12 15:25:00,50.3,50.37,50.29,50.36,56796.0,48.1902,48.2572,48.1806,48.2476,56796.0
2024-01-12 15:30:00,50.36,50.43,50.35,50.41,126815.0,48.2476,48.3147,48.2381,48.2955,126815.0
2024-01-12 15:35:00,50.4,50.46,50.38,50.42,173650.0,48.286,48.3434,48.2668,48.3051,173650.0
2024-01-12 15:40:00,50.41,50.43,50.38,50.43,170088.0,48.2955,48.3147,48.2668,48.3147,170088.0
2024-01-12 15:45:00,50.42,50.45,50.39,50.45,282016.0,48.3051,48.3339,48.2764,48.3339,282016.0
2024-01-12 15:50:00,50.45,50.48,50.39,50.42,437011.0,48.3339,48.3626,48.2764,48.3051,437011.0
2024-01-12 15:55:00,50.41,50.45,50.36,50.38,738757.0,48.2955,48.3339,48.2476,48.2668,738757.0
2024-01-16 09:30:00,49.55,49.8,49.41,49.41,904837.0,47.4716,47.7111,47.3375,47.3375,904837.0
2024-01-16 09:35:00,49.41,49.45,49.23,49.36,411327.0,47.3375,47.3758,47.165,47.2896,411327.0
2024-01-16 09:40:00,49.36,49.43,49.25,49.41,385461.0,47.2896,47.3566,47.1842,47.3375,385461.0
2024-01-16 09:45:00,49.42,49.57,49.34,49.51,358328.0,47.3471,47.4908,47.2704,47.4333,358328.0
2024-01-16 09:50:00,49.5,49.68,49.49,49.64,381210.0,47.4237,47.5962,47.4141,47.5578,381210.0
2024-01-16 09:55:00,49.64,49.71,49.62,49.71,196119.0,47.5578,47.6249,47.5387,47.6249,196119.0
2024-01-16 10:00:00,49.71,49.8,49.62,49.64,217077.0,47.6249,47.7111,47.5387,47.5578,217077.0
2024-01-16 10:05:00,49.64,49.77,49.61,49.76,208327.0,47.5578,47.6824,47.5291,47.6728,208327.0
2024-01-16 10:10:00,49.77,49.86,49.69,49.83,127585.0,47.6824,47.7686,47.6057,47.7399,127585.0
2024-01-16 10:15:00,49.83,49.94,49.81,49.85,365669.0,47.7399,47.8453,47.7207,47.759,365669.0
2024-01-16 10:20:00,49.84,49.96,49.8,49.96,161091.0,47.7494,47.8644,47.7111,47.8644,161091.0
2024-01-16 10:25:00,49.96,49.97,49.85,49.89,119737.0,47.8644,47.874,47.759,47.7974,119737.0
2024-01-16 10:30:00,49.88,49.94,49.83,49.94,98424.0,47.7878,47.8453,47.7399,47.8453,98424.0
2024-01-16 10:35:00,49.94,49.95,49.82,49.87,88790.0,47.8453,47.8548,47.7303,47.7782,88790.0
2024-01-16 10:40:00,49.88,49.9,49.84,49.88,135141.0,47.7878,47.8069,47.7494,47.7878,135141.0
2024-01-16 10:45:00,49.86,49.91,49.82,49.9,40187.0,47.7686,47.8165,47.7303,47.8069,40187.0
2024-01-16 10:50:00,49.9,49.94,49.82,49.94,55230.0,47.8069,47.8453,47.7303,47.8453,55230.0
2024-01-16 10:55:00,49.94,50.01,49.9,49.91,47877.0,47.8453,47.9123,47.8069,47.8165,47877.0
2024-01-16 11:00:00,49.91,49.94,49.62,49.7,323322.0,47.8165,47.8453,47.5387,47.6153,323322.0
2024-01-16 11:05:00,49.7,49.87,49.67,49.7,203099.0,47.6153,47.7782,47.5866,47.6153,203099.0
2024-01-16 11:10:00,49.71,49.84,49.68,49.81,148481.0,47.6249,47.7494,47.5962,47.7207,148481.0
2024-01-16 11:15:00,49.82,49.92,49.78,49.88,54083.0,47.7303,47.8261,47.692,47.7878,54083.0
2024-01-16 11:20:00,49.89,50.09,49.88,50.01,200082.0,47.7974,47.989,47.7878,47.9123,200082.0
2024-01-16 11:25:00,50.01,50.01,49.88,49.9,245216.0,47.9123,47.9123,47.7878,47.8069,245216.0
2024-01-16 11:30:00,49.9,49.97,49.89,49.96,143823.0,47.8069,47.874,47.7974,47.8644,143823.0
2024-01-16 11:35:00,49.95,49.99,49.88,49.9,168440.0,47.8548,47.8932,47.7878,47.8069,168440.0
2024-01-16 11:40:00,49.9,49.91,49.85,49.88,79879.0,47.8069,47.8165,47.759,47.7878,79879.0
2024-01-16 11:45:00,49.87,49.88,49.79,49.83,195958.0,47.7782,47.7878,47.7015,47.7399,195958.0
2024-01-16 11:50:00,49.83,49.9,49.81,49.82,95770.0,47.7399,47.8069,47.7207,47.7303,95770.0
2024-01-16 11:55:00,49.82,49.88,49.8,49.88,78412.0,47.7303,47.7878,47.7111,47.7878,78412.0
2024-01-16 12:00:00,49.87,49.89,49.81,49.82,58304.0,47.7782,47.7974,47.7207,47.7303,58304.0
2024-01-16 12:05:00,49.81,49.83,49.72,49.75,84049.0,47.7207,47.7399,47.6345,47.6632,84049.0
2024-01-16 12:10:00,49.76,49.83,49.74,49.79,44149.0,47.6728,47.7399,47.6536,47.7015,44149.0
2024-01-16 12:15:00,49.78,49.81,49.74,49.74,28471.0,47.692,47.7207,47.6536,47.6536,28471.0
2024-01-16 12:20:00,49.75,49.85,49.75,49.83,54060.0,47.6632,47.759,47.6632,47.7399,54060.0
2024-01-16 12:25:00,49.82,49.82,49.69,49.7,65073.0,47.7303,47.7303,47.6057,47.6153,65073.0
2024-01-16 12:30:00,49.7,49.74,49.63,49.64,84961.0,47.6153,47.6536,47.5483,47.5578,84961.0
2024-01-16 12:35:00,49.65,49.75,49.65,49.7,29671.0,47.5674,47.6632,47.5674,47.6153,29671.0
2024-01-16 12:40:00,49.7,49.75,49.69,49.71,42207.0,47.6153,47.6632,47.6057,47.6249,42207.0
2024-01-16 12:45:00,49.71,49.75,49.67,49.67,75515.0,47.6249,47.6632,47.5866,47.5866,75515.0
2024-01-16 12:50:00,49.67,49.77,49.67,49.74,29222.0,47.5866,47.6824,47.5866,47.6536,29222.0
2024-01-16 12:55:00,49.73,49.79,49.71,49.78,127404.0,47.6441,47.7015,47.6249,47.692,127404.0
2024-01-16 13:00:00,49.77,49.8,49.72,49.76,110663.0,47.6824,47.7111,47.6345,47.6728,110663.0
2024-01-16 13:05:00,49.77,49.78,49.75,49.77,14237.0,47.6824,47.692,47.6632,47.6824,14237.0
2024-01-16 13:10:00,49.77,49.8,49.75,49.76,82824.0,47.6824,47.7111,47.6632,47.6728,82824.0
2024-01-16 13:15:00,49.77,49.85,49.75,49.82,158399.0,47.6824,47.759,47.6632,47.7303,158399.0
2024-01-16 13:20:00,49.83,49.83,49.75,49.8,66005.0,47.7399,47.7399,47.6632,47.7111,66005.0
2024-01-16 13:25:00,49.8,49.85,49.77,49.85,46686.0,47.7111,47.759,47.6824,47.759,46686.0
2024-01-16 13:30:00,49.85,49.89,49.81,49.84,63458.0,47.759,47.7974,47.7207,47.7494,63458.0
2024-01-16 13:35:00,49.83,49.84,49.78,49.8,72241.0,47.7399,47.7494,47.692,47.7111,72241.0
2024-01-16 13:40:00,49.8,49.81,49.7,49.7,40018.0,47.7111,47.7207,47.6153,47.6153,40018.0
2024-01-16 13:45:00,49.7,49.73,49.68,49.71,44175.0,47.6153,47.6441,47.5962,47.6249,44175.0
2024-01-16 13:50:00,49.72,49.75,49.68,49.71,45876.0,47.6345,47.6632,47.5962,47.6249,45876.0
2024-01-16 13:55:00,49.7,49.76,49.68,49.76,84993.0,47.6153,47.6728,47.5962,47.6728,84993.0
2024-01-16 14:00:00,49.76,49.79,49.71,49.73,40096.0,47.6728,47.7015,47.6249,47.6441,40096.0
2024-01-16 14:05:00,49.72,49.77,49.65,49.66,41224.0,47.6345,47.6824,47.5674,47.577,41224.0
2024-01-16 14:10:00,49.67,49.69,49.53,49.58,134864.0,47.5866,47.6057,47.4525,47.5004,134864.0
2024-01-16 14:15:00,49.57,49.57,49.45,49.46,34492.0,47.4908,47.4908,47.3758,47.3854,34492.0
2024-01-16 14:20:00,49.46,49.54,49.46,49.51,378415.0,47.3854,47.462,47.3854,47.4333,378415.0
2024-01-16 14:25:00,49.52,49.58,49.5,49.51,105024.0,47.4429,47.5004,47.4237,47.4333,105024.0
2024-01-16 14:30:00,49.5,49.54,49.47,49.54,127627.0,47.4237,47.462,47.395,47.462,127627.0
2024-01-16 14:35:00,49.54,49.54,49.47,49.48,57705.0,47.462,47.462,47.395,47.4045,57705.0
2024-01-16 14:40:00,49.48,49.5,49.45,49.48,62166.0,47.4045,47.4237,47.3758,47.4045,62166.0
2024-01-16 14:45:00,49.48,49.54,49.47,49.52,118681.0,47.4045,47.462,47.395,47.4429,118681.0
2024-01-16 14:50:00,49.52,49.53,49.47,49.49,66160.0,47.4429,47.4525,47.395,47.4141,66160.0
2024-01-16 14:55:00,49.49,49.51,49.46,49.5,49811.0,47.4141,47.4333,47.3854,47.4237,49811.0
2024-01-16 15:00:00,49.5,49.53,49.46,49.47,95312.0,47.4237,47.4525,47.3854,47.395,95312.0
2024-01-16 15:05:00,49.46,49.5,49.44,49.47,70674.0,47.3854,47.4237,47.3662,47.395,70674.0
2024-01-16 15:10:00,49.47,49.5,49.4,49.41,116582.0,47.395,47.4237,47.3279,47.3375,116582.0
2024-01-16 15:15:00,49.41,49.44,49.4,49.44,162379.0,47.3375,47.3662,47.3279,47.3662,162379.0
2024-01-16 15:20:00,49.44,49.44,49.41,49.41,142764.0,47.3662,47.3662,47.3375,47.3375,142764.0
2024-01-16 15:25:00,49.41,49.44,49.39,49.41,264673.0,47.3375,47.3662,47.3183,47.3375,264673.0
2024-01-16 15:30:00,49.41,49.46,49.41,49.41,205844.0,47.3375,47.3854,47.3375,47.3375,205844.0
2024-01-16 15:35:00,49.41,49.49,49.41,49.48,236723.0,47.3375,47.4141,47.3375,47.4045,236723.0
2024-01-16 15:40:00,49.48,49.54,49.45,49.53,237659.0,47.4045,47.462,47.3758,47.4525,237659.0
2024-01-16 15:45:00,49.53,49.55,49.46,49.51,500313.0,47.4525,47.4716,47.3854,47.4333,500313.0
2024-01-16 15:50:00,49.5,49.54,49.4,49.48,596086.0,47.4237,47.462,47.3279,47.4045,596086.0
2024-01-16 15:55:00,49.47,49.54,49.46,49.52,902611.0,47.395,47.462,47.3854,47.4429,902611.0
2024-01-17 09:30:00,48.81,49.29,48.43,49.24,1284300.0,46.7627,47.2225,46.3986,47.1746,1284300.0
2024-01-17 09:35:00,49.24,49.25,49.05,49.14,453728.0,47.1746,47.1842,46.9926,47.0788,453728.0
2024-01-17 09:40:00,49.14,49.33,49.09,49.3,283978.0,47.0788,47.2608,47.0309,47.2321,283978.0
2024-01-17 09:45:00,49.31,49.5,49.25,49.5,391351.0,47.2417,47.4237,47.1842,47.4237,391351.0
2024-01-17 09:50:00,49.5,49.58,49.45,49.48,226867.0,47.4237,47.5004,47.3758,47.4045,226867.0
2024-01-17 09:55:00,49.48,49.48,49.32,49.46,279971.0,47.4045,47.4045,47.2513,47.3854,279971.0
2024-01-17 10:00:00,49.45,49.66,49.4,49.61,244155.0,47.3758,47.577,47.3279,47.5291,244155.0
2024-01-17 10:05:00,49.61,49.63,49.56,49.57,232228.0,47.5291,47.5483,47.4812,47.4908,232228.0
2024-01-17 10:10:00,49.56,49.65,49.47,49.65,316848.0,47.4812,47.5674,47.395,47.5674,316848.0
2024-01-17 10:15:00,49.65,49.66,49.3,49.3,224682.0,47.5674,47.577,47.2321,47.2321,224682.0
2024-01-17 10:20:00,49.3,49.3,49.22,49.3,444619.0,47.2321,47.2321,47.1555,47.2321,444619.0
2024-01-17 10:25:00,49.31,49.37,49.28,49.3,216280.0,47.2417,47.2992,47.2129,47.2321,216280.0
2024-01-17 10:30:00,49.3,49.33,49.24,49.31,119956.0,47.2321,47.2608,47.1746,47.2417,119956.0
2024-01-17 10:35:00,49.3,49.36,49.23,49.32,232979.0,47.2321,47.2896,47.165,47.2513,232979.0
2024-01-17 10:40:00,49.32,49.33,49.22,49.23,103418.0,47.2513,47.2608,47.1555,47.165,103418.0
2024-01-17 10:45:00,49.23,49.33,49.19,49.26,113178.0,47.165,47.2608,47.1267,47.1938,113178.0
2024-01-17 10:50:00,49.26,49.28,49.19,49.21,53543.0,47.1938,47.2129,47.1267,47.1459,53543.0
2024-01-17 10:55:00,49.2,49.26,49.18,49.26,51658.0,47.1363,47.1938,47.1171,47.1938,51658.0
2024-01-17 11:00:00,49.27,49.39,49.27,49.34,86225.0,47.2034,47.3183,47.2034,47.2704,86225.0
2024-01-17 11:05:00,49.35,49.4,49.3,49.34,86790.0,47.28,47.3279,47.2321,47.2704,86790.0
2024-01-17 11:10:00,49.33,49.36,49.27,49.3,112674.0,47.2608,47.2896,47.2034,47.2321,112674.0
2024-01-17 11:15:00,49.3,49.33,49.27,49.29,112058.0,47.2321,47.2608,47.2034,47.2225,112058.0
2024-01-17 11:20:00,49.29,49.34,49.25,49.31,93888.0,47.2225,47.2704,47.1842,47.2417,93888.0
2024-01-17 11:25:00,49.31,49.32,49.23,49.25,80811.0,47.2417,47.2513,47.165,47.1842,80811.0
2024-01-17 11:30:00,49.25,49.27,49.17,49.23,91167.0,47.1842,47.2034,47.1076,47.165,91167.0
2024-01-17 11:35:00,49.23,49.28,49.22,49.25,56668.0,47.165,47.2129,47.1555,47.1842,56668.0
2024-01-17 11:40:00,49.25,49.29,49.21,49.29,94192.0,47.1842,47.2225,47.1459,47.2225,94192.0
2024-01-17 11:45:00,49.29,49.33,49.28,49.3,72978.0,47.2225,47.2608,47.2129,47.2321,72978.0
2024-01-17 11:50:00,49.3,49.3,49.2,49.23,43783.0,47.2321,47.2321,47.1363,47.165,43783.0
2024-01-17 11:55:00,49.23,49.25,49.21,49.23,28588.0,47.165,47.1842,47.1459,47.165,28588.0
2024-01-17 12:00:00,49.23,49.23,49.16,49.21,98270.0,47.165,47.165,47.098,47.1459,98270.0
2024-01-17 12:05:00,49.2,49.29,49.2,49.23,108750.0,47.1363,47.2225,47.1363,47.165,108750.0
2024-01-17 12:10:00,49.23,49.28,49.22,49.24,72151.0,47.165,47.2129,47.1555,47.1746,72151.0
2024-01-17 12:15:00,49.23,49.24,49.15,49.17,142049.0,47.165,47.1746,47.0884,47.1076,142049.0
2024-01-17 12:20:00,49.17,49.18,49.05,49.06,265075.0,47.1076,47.1171,46.9926,47.0022,265075.0
2024-01-17 12:25:00,49.06,49.06,49.03,49.05,101773.0,47.0022,47.0022,46.9734,46.9926,101773.0
2024-01-17 12:30:00,49.05,49.11,49.04,49.09,206472.0,46.9926,47.0501,46.983,47.0309,206472.0
2024-01-17 12:35:00,49.1,49.1,49.01,49.01,61450.0,47.0405,47.0405,46.9543,46.9543,61450.0
2024-01-17 12:40:00,49.01,49.07,49.0,49.04,60542.0,46.9543,47.0117,46.9447,46.983,60542.0
2024-01-17 12:45:00,49.05,49.09,49.03,49.07,38856.0,46.9926,47.0309,46.9734,47.0117,38856.0
2024-01-17 12:50:00,49.08,49.15,49.06,49.14,45058.0,47.0213,47.0884,47.0022,47.0788,45058.0
2024-01-17 12:55:00,49.14,49.14,49.03,49.04,39559.0,47.0788,47.0788,46.9734,46.983,39559.0
2024-01-17 13:00:00,49.04,49.1,49.0,49.08,82614.0,46.983,47.0405,46.9447,47.0213,82614.0
2024-01-17 13:05:00,49.07,49.09,48.98,48.98,29237.0,47.0117,47.0309,46.9255,46.9255,29237.0
2024-01-17 13:10:00,48.98,49.03,48.95,48.99,65354.0,46.9255,46.9734,46.8968,46.9351,65354.0
2024-01-17 13:15:00,48.99,48.99,48.88,48.9,137275.0,46.9351,46.9351,46.8297,46.8489,137275.0
2024-01-17 13:20:00,48.89,48.89,48.84,48.87,101884.0,46.8393,46.8393,46.7914,46.8201,101884.0
2024-01-17 13:25:00,48.87,48.94,48.85,48.91,89829.0,46.8201,46.8872,46.801,46.8585,89829.0
2024-01-17 13:30:00,48.91,48.93,48.87,48.89,98133.0,46.8585,46.8776,46.8201,46.8393,98133.0
2024-01-17 13:35:00,48.89,48.89,48.79,48.8,71091.0,46.8393,46.8393,46.7435,46.7531,71091.0
2024-01-17 13:40:00,48.8,48.9,48.78,48.89,146244.0,46.7531,46.8489,46.7339,46.8393,146244.0
2024-01-17 13:45:00,48.9,48.94,48.88,48.93,166041.0,46.8489,46.8872,46.8297,46.8776,166041.0
2024-01-17 13:50:00,48.93,49.01,48.91,49.0,232743.0,46.8776,46.9543,46.8585,46.9447,232743.0
2024-01-17 13:55:00,49.0,49.05,48.96,49.04,165312.0,46.9447,46.9926,46.9064,46.983,165312.0
2024-01-17 14:00:00,49.04,49.17,49.04,49.05,285280.0,46.983,47.1076,46.983,46.9926,285280.0
2024-01-17 14:05:00,49.05,49.06,49.02,49.04,61909.0,46.9926,47.0022,46.9638,46.983,61909.0
2024-01-17 14:10:00,49.04,49.04,48.96,48.96,56350.0,46.983,46.983,46.9064,46.9064,56350.0
2024-01-17 14:15:00,48.97,49.02,48.96,49.0,55862.0,46.9159,46.9638,46.9064,46.9447,55862.0
2024-01-17 14:20:00,49.0,49.08,48.99,49.07,46176.0,46.9447,47.0213,46.9351,47.0117,46176.0
2024-01-17 14:25:00,49.07,49.09,49.03,49.05,109890.0,47.0117,47.0309,46.9734,46.9926,109890.0
2024-01-17 14:30:00,49.05,49.1,49.04,49.05,66753.0,46.9926,47.0405,46.983,46.9926,66753.0
2024-01-17 14:35:00,49.05,49.05,48.97,48.98,26088.0,46.9926,46.9926,46.9159,46.9255,26088.0
2024-01-17 14:40:00,48.98,49.07,48.97,49.07,38498.0,46.9255,47.0117,46.9159,47.0117,38498.0
2024-01-17 14:45:00,49.07,49.08,49.04,49.05,78468.0,47.0117,47.0213,46.983,46.9926,78468.0
2024-01-17 14:50:00,49.05,49.08,49.03,49.03,158685.0,46.9926,47.0213,46.9734,46.9734,158685.0
2024-01-17 14:55:00,49.03,49.03,48.98,49.03,51872.0,46.9734,46.9734,46.9255,46.9734,51872.0
2024-01-17 15:00:00,49.02,49.02,48.94,48.97,42485.0,46.9638,46.9638,46.8872,46.9159,42485.0
2024-01-17 15:05:00,48.97,48.99,48.94,48.95,75091.0,46.9159,46.9351,46.8872,46.8968,75091.0
2024-01-17 15:10:00,48.95,48.99,48.92,48.95,61525.0,46.8968,46.9351,46.868,46.8968,61525.0
2024-01-17 15:15:00,48.96,49.06,48.96,49.05,82463.0,46.9064,47.0022,46.9064,46.9926,82463.0
2024-01-17 15:20:00,49.05,49.08,49.0,49.05,88913.0,46.9926,47.0213,46.9447,46.9926,88913.0
2024-01-17 15:25:00,49.05,49.1,49.05,49.08,81435.0,46.9926,47.0405,46.9926,47.0213,81435.0
2024-01-17 15:30:00,49.08,49.15,49.06,49.12,158428.0,47.0213,47.0884,47.0022,47.0596,158428.0
2024-01-17 15:35:00,49.12,49.23,49.11,49.21,316912.0,47.0596,47.165,47.0501,47.1459,316912.0
2024-01-17 15:40:00,49.21,49.21,49.16,49.2,316997.0,47.1459,47.1459,47.098,47.1363,316997.0
2024-01-17 15:45:00,49.2,49.23,49.16,49.18,318578.0,47.1363,47.165,47.098,47.1171,318578.0
2024-01-17 15:50:00,49.18,49.27,49.17,49.25,444270.0,47.1171,47.2034,47.1076,47.1842,444270.0
2024-01-17 15:55:00,49.25,49.34,49.25,49.33,508424.0,47.1842,47.2704,47.1842,47.2608,508424.0
2024-01-18 09:30:00,49.64,49.92,49.63,49.74,1277491.0,47.5578,47.8261,47.5483,47.6536,1277491.0
2024-01-18 09:35:00,49.74,49.77,49.4,49.52,413609.0,47.6536,47.6824,47.3279,47.4429,413609.0
2024-01-18 09:40:00,49.54,49.65,49.44,49.61,310172.0,47.462,47.5674,47.3662,47.5291,310172.0
2024-01-18 09:45:00,49.61,49.81,49.48,49.51,268728.0,47.5291,47.7207,47.4045,47.4333,268728.0
2024-01-18 09:50:00,49.5,49.56,49.29,49.39,337834.0,47.4237,47.4812,47.2225,47.3183,337834.0
2024-01-18 09:55:00,49.39,49.61,49.38,49.57,225044.0,47.3183,47.5291,47.3087,47.4908,225044.0
2024-01-18 10:00:00,49.57,49.72,49.53,49.69,136275.0,47.4908,47.6345,47.4525,47.6057,136275.0
2024-01-18 10:05:00,49.69,49.91,49.65,49.87,112433.0,47.6057,47.8165,47.5674,47.7782,112433.0
2024-01-18 10:10:00,49.87,49.94,49.82,49.93,119325.0,47.7782,47.8453,47.7303,47.8357,119325.0
2024-01-18 10:15:00,49.93,49.95,49.79,49.87,122003.0,47.8357,47.8548,47.7015,47.7782,122003.0
2024-01-18 10:20:00,49.87,49.89,49.68,49.69,51203.0,47.7782,47.7974,47.5962,47.6057,51203.0
2024-01-18 10:25:00,49.69,49.77,49.63,49.76,49177.0,47.6057,47.6824,47.5483,47.6728,49177.0
2024-01-18 10:30:00,49.77,49.85,49.75,49.84,86274.0,47.6824,47.759,47.6632,47.7494,86274.0
2024-01-18 10:35:00,49.84,49.93,49.83,49.86,81603.0,47.7494,47.8357,47.7399,47.7686,81603.0
2024-01-18 10:40:00,49.87,49.89,49.8,49.87,437245.0,47.7782,47.7974,47.7111,47.7782,437245.0
2024-01-18 10:45:00,49.87,49.88,49.68,49.75,133985.0,47.7782,47.7878,47.5962,47.6632,133985.0
2024-01-18 10:50:00,49.75,49.77,49.63,49.65,90534.0,47.6632,47.6824,47.5483,47.5674,90534.0
2024-01-18 10:55:00,49.65,49.65,49.5,49.52,107606.0,47.5674,47.5674,47.4237,47.4429,107606.0
2024-01-18 11:00:00,49.5,49.5,49.36,49.4,130704.0,47.4237,47.4237,47.2896,47.3279,130704.0
2024-01-18 11:05:00,49.41,49.52,49.4,49.48,130165.0,47.3375,47.4429,47.3279,47.4045,130165.0
2024-01-18 11:10:00,49.49,49.54,49.46,49.51,229812.0,47.4141,47.462,47.3854,47.4333,229812.0
2024-01-18 11:15:00,49.51,49.54,49.42,49.44,110522.0,47.4333,47.462,47.3471,47.3662,110522.0
2024-01-18 11:20:00,49.43,49.43,49.3,49.3,172555.0,47.3566,47.3566,47.2321,47.2321,172555.0
2024-01-18 11:25:00,49.3,49.39,49.3,49.38,178870.0,47.2321,47.3183,47.2321,47.3087,178870.0
2024-01-18 11:30:00,49.38,49.42,49.29,49.41,108913.0,47.3087,47.3471,47.2225,47.3375,108913.0
2024-01-18 11:35:00,49.42,49.45,49.28,49.28,84362.0,47.3471,47.3758,47.2129,47.2129,84362.0
2024-01-18 11:40:00,49.28,49.29,49.19,49.2,156665.0,47.2129,47.2225,47.1267,47.1363,156665.0
2024-01-18 11:45:00,49.2,49.24,49.13,49.2,126610.0,47.1363,47.1746,47.0692,47.1363,126610.0
2024-01-18 11:50:00,49.21,49.32,49.2,49.31,43563.0,47.1459,47.2513,47.1363,47.2417,43563.0
2024-01-18 11:55:00,49.32,49.36,49.3,49.32,44340.0,47.2513,47.2896,47.2321,47.2513,44340.0
2024-01-18 12:00:00,49.33,49.34,49.2,49.21,251598.0,47.2608,47.2704,47.1363,47.1459,251598.0
2024-01-18 12:05:00,49.21,49.25,49.12,49.2,63271.0,47.1459,47.1842,47.0596,47.1363,63271.0
2024-01-18 12:10:00,49.21,49.23,49.12,49.17,44121.0,47.1459,47.165,47.0596,47.1076,44121.0
2024-01-18 12:15:00,49.18,49.21,49.12,49.16,43559.0,47.1171,47.1459,47.0596,47.098,43559.0
2024-01-18 12:20:00,49.16,49.21,49.14,49.18,41830.0,47.098,47.1459,47.0788,47.1171,41830.0
2024-01-18 12:25:00,49.18,49.27,49.17,49.23,52514.0,47.1171,47.2034,47.1076,47.165,52514.0
2024-01-18 12:30:00,49.23,49.26,49.2,49.21,32228.0,47.165,47.1938,47.1363,47.1459,32228.0
2024-01-18 12:35:00,49.22,49.25,49.2,49.23,71465.0,47.1555,47.1842,47.1363,47.165,71465.0
2024-01-18 12:40:00,49.24,49.28,49.19,49.28,67221.0,47.1746,47.2129,47.1267,47.2129,67221.0
2024-01-18 12:45:00,49.29,49.37,49.29,49.35,170892.0,47.2225,47.2992,47.2225,47.28,170892.0
2024-01-18 12:50:00,49.34,49.37,49.3,49.33,122123.0,47.2704,47.2992,47.2321,47.2608,122123.0
2024-01-18 12:55:00,49.34,49.34,49.25,49.29,67178.0,47.2704,47.2704,47.1842,47.2225,67178.0
2024-01-18 13:00:00,49.29,49.29,49.22,49.25,68722.0,47.2225,47.2225,47.1555,47.1842,68722.0
2024-01-18 13:05:00,49.26,49.26,49.17,49.24,133566.0,47.1938,47.1938,47.1076,47.1746,133566.0
2024-01-18 13:10:00,49.23,49.29,49.19,49.29,38234.0,47.165,47.2225,47.1267,47.2225,38234.0
2024-01-18 13:15:00,49.29,49.35,49.28,49.34,134246.0,47.2225,47.28,47.2129,47.2704,134246.0
2024-01-18 13:20:00,49.34,49.35,49.27,49.31,101761.0,47.2704,47.28,47.2034,47.2417,101761.0
2024-01-18 13:25:00,49.3,49.35,49.25,49.32,68077.0,47.2321,47.28,47.1842,47.2513,68077.0
2024-01-18 13:30:00,49.3,49.38,49.3,49.35,37520.0,47.2321,47.3087,47.2321,47.28,37520.0
2024-01-18 13:35:00,49.36,49.46,49.35,49.45,46450.0,47.2896,47.3854,47.28,47.3758,46450.0
2024-01-18 13:40:00,49.45,49.47,49.41,49.42,162782.0,47.3758,47.395,47.3375,47.3471,162782.0
2024-01-18 13:45:00,49.42,49.42,49.34,49.35,29802.0,47.3471,47.3471,47.2704,47.28,29802.0
2024-01-18 13:50:00,49.36,49.42,49.35,49.39,25227.0,47.2896,47.3471,47.28,47.3183,25227.0
2024-01-18 13:55:00,49.39,49.39,49.32,49.33,29739.0,47.3183,47.3183,47.2513,47.2608,29739.0
2024-01-18 14:00:00,49.33,49.36,49.3,49.33,31642.0,47.2608,47.2896,47.2321,47.2608,31642.0
2024-01-18 14:05:00,49.33,49.33,49.3,49.31,12151.0,47.2608,47.2608,47.2321,47.2417,12151.0
2024-01-18 14:10:00,49.32,49.38,49.29,49.38,28487.0,47.2513,47.3087,47.2225,47.3087,28487.0
2024-01-18 14:15:00,49.37,49.4,49.35,49.38,18131.0,47.2992,47.3279,47.28,47.3087,18131.0
2024-01-18 14:20:00,49.38,49.49,49.34,49.48,55375.0,47.3087,47.4141,47.2704,47.4045,55375.0
2024-01-18 14:25:00,49.48,49.51,49.47,49.51,103522.0,47.4045,47.4333,47.395,47.4333,103522.0
2024-01-18 14:30:00,49.51,49.6,49.51,49.56,76099.0,47.4333,47.5195,47.4333,47.4812,76099.0
2024-01-18 14:35:00,49.57,49.63,49.57,49.6,45978.0,47.4908,47.5483,47.4908,47.5195,45978.0
2024-01-18 14:40:00,49.61,49.62,49.53,49.53,101238.0,47.5291,47.5387,47.4525,47.4525,101238.0
2024-01-18 14:45:00,49.54,49.54,49.45,49.54,131762.0,47.462,47.462,47.3758,47.462,131762.0
2024-01-18 14:50:00,49.54,49.57,49.51,49.54,64706.0,47.462,47.4908,47.4333,47.462,64706.0
2024-01-18 14:55:00,49.55,49.57,49.52,49.52,65806.0,47.4716,47.4908,47.4429,47.4429,65806.0
2024-01-18 15:00:00,49.53,49.56,49.5,49.54,297433.0,47.4525,47.4812,47.4237,47.462,297433.0
2024-01-18 15:05:00,49.54,49.61,49.52,49.61,173111.0,47.462,47.5291,47.4429,47.5291,173111.0
2024-01-18 15:10:00,49.61,49.62,49.57,49.6,112122.0,47.5291,47.5387,47.4908,47.5195,112122.0
2024-01-18 15:15:00,49.6,49.7,49.59,49.66,98207.0,47.5195,47.6153,47.5099,47.577,98207.0
2024-01-18 15:20:00,49.66,49.67,49.61,49.65,169723.0,47.577,47.5866,47.5291,47.5674,169723.0
2024-01-18 15:25:00,49.66,49.73,49.65,49.72,119664.0,47.577,47.6441,47.5674,47.6345,119664.0
2024-01-18 15:30:00,49.73,49.83,49.72,49.8,507659.0,47.6441,47.7399,47.6345,47.7111,507659.0
2024-01-18 15:35:00,49.8,49.83,49.76,49.76,268429.0,47.7111,47.7399,47.6728,47.6728,268429.0
2024-01-18 15:40:00,49.76,49.8,49.69,49.76,377538.0,47.6728,47.7111,47.6057,47.6728,377538.0
2024-01-18 15:45:00,49.76,49.79,49.73,49.75,186674.0,47.6728,47.7015,47.6441,47.6632,186674.0
2024-01-18 15:50:00,49.74,49.83,49.73,49.74,283405.0,47.6536,47.7399,47.6441,47.6536,283405.0
2024-01-18 15:55:00,49.75,49.76,49.71,49.75,442873.0,47.6632,47.6728,47.6249,47.6632,442873.0
2024-01-19 09:30:00,49.96,50.01,49.73,49.73,668428.0,47.8644,47.9123,47.6441,47.6441,668428.0
2024-01-19 09:35:00,49.72,49.76,49.52,49.69,353125.0,47.6345,47.6728,47.4429,47.6057,353125.0
2024-01-19 09:40:00,49.69,49.76,49.52,49.6,250548.0,47.6057,47.6728,47.4429,47.5195,250548.0
2024-01-19 09:45:00,49.61,49.8,49.48,49.79,319286.0,47.5291,47.7111,47.4045,47.7015,319286.0
2024-01-19 09:50:00,49.79,49.89,49.65,49.87,374137.0,47.7015,47.7974,47.5674,47.7782,374137.0
2024-01-19 09:55:00,49.86,49.94,49.86,49.92,166900.0,47.7686,47.8453,47.7686,47.8261,166900.0
2024-01-19 10:00:00,49.93,50.07,49.81,49.92,192070.0,47.8357,47.9698,47.7207,47.8261,192070.0
2024-01-19 10:05:00,49.91,49.91,49.67,49.84,159686.0,47.8165,47.8165,47.5866,47.7494,159686.0
2024-01-19 10:10:00,49.85,49.93,49.76,49.81,96338.0,47.759,47.8357,47.6728,47.7207,96338.0
2024-01-19 10:15:00,49.8,49.96,49.79,49.91,52145.0,47.7111,47.8644,47.7015,47.8165,52145.0
2024-01-19 10:20:00,49.92,49.97,49.87,49.97,87964.0,47.8261,47.874,47.7782,47.874,87964.0
2024-01-19 10:25:00,49.97,49.99,49.83,49.9,45794.0,47.874,47.8932,47.7399,47.8069,45794.0
2024-01-19 10:30:00,49.9,49.9,49.73,49.77,81682.0,47.8069,47.8069,47.6441,47.6824,81682.0
2024-01-19 10:35:00,49.76,49.95,49.76,49.85,197549.0,47.6728,47.8548,47.6728,47.759,197549.0
2024-01-19 10:40:00,49.86,49.96,49.85,49.91,101039.0,47.7686,47.8644,47.759,47.8165,101039.0
2024-01-19 10:45:00,49.9,49.91,49.77,49.79,171953.0,47.8069,47.8165,47.6824,47.7015,171953.0
2024-01-19 10:50:00,49.79,49.92,49.76,49.91,44914.0,47.7015,47.8261,47.6728,47.8165,44914.0
2024-01-19 10:55:00,49.91,49.92,49.84,49.92,43105.0,47.8165,47.8261,47.7494,47.8261,43105.0
2024-01-19 11:00:00,49.91,49.95,49.85,49.91,44975.0,47.8165,47.8548,47.759,47.8165,44975.0
2024-01-19 11:05:00,49.91,49.95,49.89,49.91,42027.0,47.8165,47.8548,47.7974,47.8165,42027.0
2024-01-19 11:10:00,49.91,50.01,49.91,49.93,141601.0,47.8165,47.9123,47.8165,47.8357,141601.0
2024-01-19 11:15:00,49.93,50.03,49.92,49.96,42690.0,47.8357,47.9315,47.8261,47.8644,42690.0
2024-01-19 11:20:00,49.95,50.0,49.93,49.98,32009.0,47.8548,47.9027,47.8357,47.8836,32009.0
2024-01-19 11:25:00,49.98,50.0,49.89,49.96,124095.0,47.8836,47.9027,47.7974,47.8644,124095.0
2024-01-19 11:30:00,49.96,50.03,49.91,49.92,193215.0,47.8644,47.9315,47.8165,47.8261,193215.0
2024-01-19 11:35:00,49.92,49.92,49.88,49.92,55990.0,47.8261,47.8261,47.7878,47.8261,55990.0
2024-01-19 11:40:00,49.92,49.94,49.85,49.86,46456.0,47.8261,47.8453,47.759,47.7686,46456.0
2024-01-19 11:45:00,49.86,49.87,49.8,49.85,58326.0,47.7686,47.7782,47.7111,47.759,58326.0
2024-01-19 11:50:00,49.86,49.92,49.86,49.88,30037.0,47.7686,47.8261,47.7686,47.7878,30037.0
2024-01-19 11:55:00,49.87,49.92,49.85,49.91,126166.0,47.7782,47.8261,47.759,47.8165,126166.0
2024-01-19 12:00:00,49.91,49.93,49.86,49.88,33686.0,47.8165,47.8357,47.7686,47.7878,33686.0
2024-01-19 12:05:00,49.89,49.95,49.89,49.92,40609.0,47.7974,47.8548,47.7974,47.8261,40609.0
2024-01-19 12:10:00,49.91,50.06,49.9,50.01,766538.0,47.8165,47.9602,47.8069,47.9123,766538.0
2024-01-19 12:15:00,50.01,50.1,50.0,50.07,277035.0,47.9123,47.9985,47.9027,47.9698,277035.0
2024-01-19 12:20:00,50.06,50.23,50.06,50.22,935412.0,47.9602,48.1231,47.9602,48.1135,935412.0
2024-01-19 12:25:00,50.21,50.22,50.16,50.2,259096.0,48.1039,48.1135,48.056,48.0943,259096.0
2024-01-19 12:30:00,50.2,50.31,50.19,50.29,309807.0,48.0943,48.1997,48.0848,48.1806,309807.0
2024-01-19 12:35:00,50.29,50.31,50.18,50.18,135244.0,48.1806,48.1997,48.0752,48.0752,135244.0
2024-01-19 12:40:00,50.19,50.25,50.15,50.25,189601.0,48.0848,48.1423,48.0464,48.1423,189601.0
2024-01-19 12:45:00,50.24,50.24,50.17,50.2,103181.0,48.1327,48.1327,48.0656,48.0943,103181.0
2024-01-19 12:50:00,50.2,50.24,50.19,50.22,160429.0,48.0943,48.1327,48.0848,48.1135,160429.0
2024-01-19 12:55:00,50.22,50.27,50.21,50.27,79488.0,48.1135,48.1614,48.1039,48.1614,79488.0
2024-01-19 13:00:00,50.27,50.28,50.17,50.2,73357.0,48.1614,48.171,48.0656,48.0943,73357.0
2024-01-19 13:05:00,50.2,50.27,50.19,50.25,67209.0,48.0943,48.1614,48.0848,48.1423,67209.0
2024-01-19 13:10:00,50.25,50.34,50.24,50.33,88643.0,48.1423,48.2285,48.1327,48.2189,88643.0
2024-01-19 13:15:00,50.33,50.4,50.32,50.34,78986.0,48.2189,48.286,48.2093,48.2285,78986.0
2024-01-19 13:20:00,50.35,50.48,50.35,50.47,115575.0,48.2381,48.3626,48.2381,48.353,115575.0
2024-01-19 13:25:00,50.47,50.53,50.46,50.53,145492.0,48.353,48.4105,48.3434,48.4105,145492.0
2024-01-19 13:30:00,50.53,50.61,50.52,50.55,153265.0,48.4105,48.4872,48.4009,48.4297,153265.0
2024-01-19 13:35:00,50.56,50.62,50.55,50.59,100393.0,48.4392,48.4967,48.4297,48.468,100393.0
2024-01-19 13:40:00,50.59,50.68,50.59,50.68,145384.0,48.468,48.5542,48.468,48.5542,145384.0
2024-01-19 13:45:00,50.68,50.77,50.67,50.75,528801.0,48.5542,48.6404,48.5446,48.6213,528801.0
2024-01-19 13:50:00,50.75,50.76,50.69,50.74,180032.0,48.6213,48.6309,48.5638,48.6117,180032.0
2024-01-19 13:55:00,50.74,50.82,50.74,50.8,569690.0,48.6117,48.6883,48.6117,48.6692,569690.0
2024-01-19 14:00:00,50.8,50.82,50.73,50.81,156013.0,48.6692,48.6883,48.6021,48.6788,156013.0
2024-01-19 14:05:00,50.8,50.85,50.78,50.84,50207.0,48.6692,48.7171,48.65,48.7075,50207.0
2024-01-19 14:10:00,50.84,50.87,50.81,50.87,159274.0,48.7075,48.7362,48.6788,48.7362,159274.0
2024-01-19 14:15:00,50.87,50.93,50.85,50.86,93988.0,48.7362,48.7937,48.7171,48.7267,93988.0
2024-01-19 14:20:00,50.86,50.9,50.82,50.9,433983.0,48.7267,48.765,48.6883,48.765,433983.0
2024-01-19 14:25:00,50.9,51.01,50.89,50.93,281481.0,48.765,48.8704,48.7554,48.7937,281481.0
2024-01-19 14:30:00,50.93,50.95,50.81,50.83,185387.0,48.7937,48.8129,48.6788,48.6979,185387.0
2024-01-19 14:35:00,50.84,50.86,50.79,50.85,204210.0,48.7075,48.7267,48.6596,48.7171,204210.0
2024-01-19 14:40:00,50.86,50.88,50.83,50.85,129431.0,48.7267,48.7458,48.6979,48.7171,129431.0
2024-01-19 14:45:00,50.85,50.86,50.78,50.86,186162.0,48.7171,48.7267,48.65,48.7267,186162.0
2024-01-19 14:50:00,50.86,50.86,50.76,50.78,140518.0,48.7267,48.7267,48.6309,48.65,140518.0
2024-01-19 14:55:00,50.78,50.85,50.78,50.82,124326.0,48.65,48.7171,48.65,48.6883,124326.0
2024-01-19 15:00:00,50.82,50.88,50.8,50.87,304566.0,48.6883,48.7458,48.6692,48.7362,304566.0
2024-01-19 15:05:00,50.87,50.92,50.85,50.88,215434.0,48.7362,48.7841,48.7171,48.7458,215434.0
2024-01-19 15:10:00,50.88,50.89,50.83,50.84,243853.0,48.7458,48.7554,48.6979,48.7075,243853.0
2024-01-19 15:15:00,50.83,50.87,50.83,50.87,177587.0,48.6979,48.7362,48.6979,48.7362,177587.0
2024-01-19 15:20:00,50.87,50.88,50.81,50.86,120616.0,48.7362,48.7458,48.6788,48.7267,120616.0
2024-01-19 15:25:00,50.86,50.92,50.84,50.89,194258.0,48.7267,48.7841,48.7075,48.7554,194258.0
2024-01-19 15:30:00,50.89,50.92,50.87,50.91,157687.0,48.7554,48.7841,48.7362,48.7746,157687.0
2024-01-19 15:35:00,50.91,50.94,50.89,50.93,209040.0,48.7746,48.8033,48.7554,48.7937,209040.0
2024-01-19 15:40:00,50.94,50.94,50.87,50.89,151249.0,48.8033,48.8033,48.7362,48.7554,151249.0
2024-01-19 15:45:00,50.88,50.93,50.87,50.9,172342.0,48.7458,48.7937,48.7362,48.765,172342.0
2024-01-19 15:50:00,50.89,50.93,50.85,50.91,416148.0,48.7554,48.7937,48.7171,48.7746,416148.0
2024-01-19 15:55:00,50.91,51.04,50.9,51.03,1140458.0,48.7746,48.8991,48.765,48.8895,1140458.0
2024-01-22 09:30:00,51.36,51.57,51.2,51.55,496323.0,49.2057,49.4069,49.0524,49.3877,496323.0
2024-01-22 09:35:00,51.54,51.56,51.34,51.44,305852.0,49.3781,49.3973,49.1865,49.2823,305852.0
2024-01-22 09:40:00,51.43,51.68,51.43,51.64,256849.0,49.2728,49.5123,49.2728,49.4739,256849.0
2024-01-22 09:45:00,51.64,51.72,51.52,51.71,373058.0,49.4739,49.5506,49.359,49.541,373058.0
2024-01-22 09:50:00,51.7,51.95,51.68,51.91,414847.0,49.5314,49.7709,49.5123,49.7326,414847.0
2024-01-22 09:55:00,51.91,51.95,51.81,51.89,629645.0,49.7326,49.7709,49.6368,49.7135,629645.0
2024-01-22 10:00:00,51.89,51.98,51.83,51.85,497444.0,49.7135,49.7997,49.656,49.6751,497444.0
2024-01-22 10:05:00,51.85,51.86,51.62,51.72,430338.0,49.6751,49.6847,49.4548,49.5506,430338.0
2024-01-22 10:10:00,51.73,51.77,51.69,51.74,229327.0,49.5602,49.5985,49.5219,49.5698,229327.0
2024-01-22 10:15:00,51.73,51.88,51.71,51.8,132239.0,49.5602,49.7039,49.541,49.6272,132239.0
2024-01-22 10:20:00,51.8,51.9,51.76,51.85,114563.0,49.6272,49.723,49.5889,49.6751,114563.0
2024-01-22 10:25:00,51.85,51.89,51.78,51.81,69321.0,49.6751,49.7135,49.6081,49.6368,69321.0
2024-01-22 10:30:00,51.81,51.84,51.7,51.76,123921.0,49.6368,49.6656,49.5314,49.5889,123921.0
2024-01-22 10:35:00,51.75,51.79,51.68,51.78,68688.0,49.5793,49.6177,49.5123,49.6081,68688.0
2024-01-22 10:40:00,51.78,51.8,51.69,51.72,291091.0,49.6081,49.6272,49.5219,49.5506,291091.0
2024-01-22 10:45:00,51.73,51.76,51.58,51.58,113824.0,49.5602,49.5889,49.4165,49.4165,113824.0
2024-01-22 10:50:00,51.57,51.7,51.56,51.64,60087.0,49.4069,49.5314,49.3973,49.4739,60087.0
2024-01-22 10:55:00,51.64,51.68,51.59,51.66,96333.0,49.4739,49.5123,49.426,49.4931,96333.0
2024-01-22 11:00:00,51.66,51.67,51.5,51.52,85116.0,49.4931,49.5027,49.3398,49.359,85116.0
2024-01-22 11:05:00,51.52,51.58,51.51,51.54,79451.0,49.359,49.4165,49.3494,49.3781,79451.0
2024-01-22 11:10:00,51.54,51.58,51.5,51.56,38741.0,49.3781,49.4165,49.3398,49.3973,38741.0
2024-01-22 11:15:00,51.56,51.62,51.55,51.62,92227.0,49.3973,49.4548,49.3877,49.4548,92227.0
2024-01-22 11:20:00,51.62,51.63,51.52,51.53,51931.0,49.4548,49.4644,49.359,49.3686,51931.0
2024-01-22 11:25:00,51.54,51.67,51.53,51.67,61135.0,49.3781,49.5027,49.3686,49.5027,61135.0
2024-01-22 11:30:00,51.68,51.72,51.65,51.69,72844.0,49.5123,49.5506,49.4835,49.5219,72844.0
2024-01-22 11:35:00,51.68,51.73,51.67,51.71,38035.0,49.5123,49.5602,49.5027,49.541,38035.0
2024-01-22 11:40:00,51.72,51.72,51.6,51.63,96953.0,49.5506,49.5506,49.4356,49.4644,96953.0
2024-01-22 11:45:00,51.63,51.68,51.62,51.64,49517.0,49.4644,49.5123,49.4548,49.4739,49517.0
2024-01-22 11:50:00,51.64,51.71,51.63,51.7,62712.0,49.4739,49.541,49.4644,49.5314,62712.0
2024-01-22 11:55:00,51.71,51.78,51.69,51.72,40801.0,49.541,49.6081,49.5219,49.5506,40801.0
2024-01-22 12:00:00,51.73,51.77,51.71,51.76,42819.0,49.5602,49.5985,49.541,49.5889,42819.0
2024-01-22 12:05:00,51.76,51.76,51.66,51.66,76731.0,49.5889,49.5889,49.4931,49.4931,76731.0
2024-01-22 12:10:00,51.66,51.71,51.64,51.66,31716.0,49.4931,49.541,49.4739,49.4931,31716.0
2024-01-22 12:15:00,51.66,51.71,51.57,51.7,110675.0,49.4931,49.541,49.4069,49.5314,110675.0
2024-01-22 12:20:00,51.71,51.8,51.7,51.79,86098.0,49.541,49.6272,49.5314,49.6177,86098.0
2024-01-22 12:25:00,51.78,51.83,51.78,51.81,211509.0,49.6081,49.656,49.6081,49.6368,211509.0
2024-01-22 12:30:00,51.81,51.81,51.68,51.69,248937.0,49.6368,49.6368,49.5123,49.5219,248937.0
2024-01-22 12:35:00,51.69,51.71,51.65,51.7,63731.0,49.5219,49.541,49.4835,49.5314,63731.0
2024-01-22 12:40:00,51.7,51.71,51.63,51.66,28483.0,49.5314,49.541,49.4644,49.4931,28483.0
2024-01-22 12:45:00,51.68,51.68,51.59,51.61,32827.0,49.5123,49.5123,49.426,49.4452,32827.0
2024-01-22 12:50:00,51.62,51.67,51.59,51.63,31367.0,49.4548,49.5027,49.426,49.4644,31367.0
2024-01-22 12:55:00,51.63,51.64,51.58,51.59,30349.0,49.4644,49.4739,49.4165,49.426,30349.0
2024-01-22 13:00:00,51.59,51.59,51.53,51.59,40592.0,49.426,49.426,49.3686,49.426,40592.0
2024-01-22 13:05:00,51.59,51.63,51.58,51.6,49822.0,49.426,49.4644,49.4165,49.4356,49822.0
2024-01-22 13:10:00,51.61,51.69,51.6,51.68,36243.0,49.4452,49.5219,49.4356,49.5123,36243.0
2024-01-22 13:15:00,51.67,51.68,51.6,51.6,31686.0,49.5027,49.5123,49.4356,49.4356,31686.0
2024-01-22 13:20:00,51.6,51.62,51.56,51.57,35709.0,49.4356,49.4548,49.3973,49.4069,35709.0
2024-01-22 13:25:00,51.56,51.59,51.43,51.47,76137.0,49.3973,49.426,49.2728,49.3111,76137.0
2024-01-22 13:30:00,51.48,51.51,51.43,51.46,42848.0,49.3207,49.3494,49.2728,49.3015,42848.0
2024-01-22 13:35:00,51.46,51.55,51.44,51.54,28171.0,49.3015,49.3877,49.2823,49.3781,28171.0
2024-01-22 13:40:00,51.54,51.54,51.49,51.5,21507.0,49.3781,49.3781,49.3302,49.3398,21507.0
2024-01-22 13:45:00,51.5,51.54,51.49,51.52,31958.0,49.3398,49.3781,49.3302,49.359,31958.0
2024-01-22 13:50:00,51.52,51.57,51.51,51.56,41039.0,49.359,49.4069,49.3494,49.3973,41039.0
2024-01-22 13:55:00,51.57,51.58,51.49,51.5,38640.0,49.4069,49.4165,49.3302,49.3398,38640.0
2024-01-22 14:00:00,51.5,51.55,51.5,51.55,20297.0,49.3398,49.3877,49.3398,49.3877,20297.0
2024-01-22 14:05:00,51.55,51.59,51.54,51.58,16402.0,49.3877,49.426,49.3781,49.4165,16402.0
2024-01-22 14:10:00,51.57,51.58,51.53,51.55,59587.0,49.4069,49.4165,49.3686,49.3877,59587.0
2024-01-22 14:15:00,51.55,51.57,51.49,51.51,79068.0,49.3877,49.4069,49.3302,49.3494,79068.0
2024-01-22 14:20:00,51.5,51.53,51.46,51.53,41912.0,49.3398,49.3686,49.3015,49.3686,41912.0
2024-01-22 14:25:00,51.53,51.56,51.51,51.56,35613.0,49.3686,49.3973,49.3494,49.3973,35613.0
2024-01-22 14:30:00,51.55,51.62,51.54,51.61,239726.0,49.3877,49.4548,49.3781,49.4452,239726.0
2024-01-22 14:35:00,51.61,51.67,51.6,51.64,31317.0,49.4452,49.5027,49.4356,49.4739,31317.0
2024-01-22 14:40:00,51.65,51.65,51.61,51.64,51594.0,49.4835,49.4835,49.4452,49.4739,51594.0
2024-01-22 14:45:00,51.64,51.67,51.62,51.66,45267.0,49.4739,49.5027,49.4548,49.4931,45267.0
2024-01-22 14:50:00,51.65,51.66,51.62,51.64,55715.0,49.4835,49.4931,49.4548,49.4739,55715.0
2024-01-22 14:55:00,51.64,51.66,51.62,51.65,56983.0,49.4739,49.4931,49.4548,49.4835,56983.0
2024-01-22 15:00:00,51.65,51.72,51.49,51.63,766172.0,49.4835,49.5506,49.3302,49.4644,766172.0
2024-01-22 15:05:00,51.64,51.71,51.55,51.69,140847.0,49.4739,49.541,49.3877,49.5219,140847.0
2024-01-22 15:10:00,51.68,51.85,51.64,51.8,435700.0,49.5123,49.6751,49.4739,49.6272,435700.0
2024-01-22 15:15:00,51.81,51.95,51.8,51.94,296764.0,49.6368,49.7709,49.6272,49.7614,296764.0
2024-01-22 15:20:00,51.94,51.98,51.85,51.9,462527.0,49.7614,49.7997,49.6751,49.723,462527.0
2024-01-22 15:25:00,51.91,52.04,51.9,52.04,215974.0,49.7326,49.8572,49.723,49.8572,215974.0
2024-01-22 15:30:00,52.04,52.19,52.03,52.18,503459.0,49.8572,50.0009,49.8476,49.9913,503459.0
2024-01-22 15:35:00,52.19,52.23,52.14,52.16,408472.0,50.0009,50.0392,49.953,49.9721,408472.0
2024-01-22 15:40:00,52.16,52.2,52.05,52.13,685805.0,49.9721,50.0105,49.8667,49.9434,685805.0
2024-01-22 15:45:00,52.12,52.13,52.05,52.09,302201.0,49.9338,49.9434,49.8667,49.9051,302201.0
2024-01-22 15:50:00,52.08,52.16,52.06,52.14,465064.0,49.8955,49.9721,49.8763,49.953,465064.0
2024-01-22 15:55:00,52.15,52.21,52.14,52.18,854762.0,49.9626,50.02,49.953,49.9913,854762.0
2024-01-23 09:30:00,52.33,52.53,52.26,52.27,573405.0,50.135,50.3266,50.0679,50.0775,573405.0
2024-01-23 09:35:00,52.28,52.35,52.12,52.18,418029.0,50.0871,50.1542,49.9338,49.9913,418029.0
2024-01-23 09:40:00,52.18,52.29,52.09,52.11,203688.0,49.9913,50.0967,49.9051,49.9242,203688.0
2024-01-23 09:45:00,52.12,52.19,51.99,52.03,190465.0,49.9338,50.0009,49.8093,49.8476,190465.0
2024-01-23 09:50:00,52.03,52.08,51.94,52.01,100560.0,49.8476,49.8955,49.7614,49.8284,100560.0
2024-01-23 09:55:00,52.01,52.21,51.96,52.17,63166.0,49.8284,50.02,49.7805,49.9817,63166.0
2024-01-23 10:00:00,52.18,52.34,52.18,52.26,83528.0,49.9913,50.1446,49.9913,50.0679,83528.0
2024-01-23 10:05:00,52.27,52.32,52.22,52.26,60011.0,50.0775,50.1254,50.0296,50.0679,60011.0
2024-01-23 10:10:00,52.26,52.39,52.23,52.33,73116.0,50.0679,50.1925,50.0392,50.135,73116.0
2024-01-23 10:15:00,52.32,52.39,52.3,52.32,68050.0,50.1254,50.1925,50.1063,50.1254,68050.0
2024-01-23 10:20:00,52.31,52.34,52.1,52.14,132438.0,50.1158,50.1446,49.9147,49.953,132438.0
2024-01-23 10:25:00,52.15,52.18,52.08,52.1,121687.0,49.9626,49.9913,49.8955,49.9147,121687.0
2024-01-23 10:30:00,52.09,52.09,51.83,51.83,99774.0,49.9051,49.9051,49.656,49.656,99774.0
2024-01-23 10:35:00,51.83,51.87,51.73,51.73,114847.0,49.656,49.6943,49.5602,49.5602,114847.0
2024-01-23 10:40:00,51.73,51.75,51.56,51.64,486274.0,49.5602,49.5793,49.3973,49.4739,486274.0
2024-01-23 10:45:00,51.63,51.69,51.61,51.68,256050.0,49.4644,49.5219,49.4452,49.5123,256050.0
2024-01-23 10:50:00,51.68,51.68,51.6,51.63,220104.0,49.5123,49.5123,49.4356,49.4644,220104.0
2024-01-23 10:55:00,51.63,51.64,51.51,51.56,482026.0,49.4644,49.4739,49.3494,49.3973,482026.0
2024-01-23 11:00:00,51.57,51.66,51.54,51.58,83493.0,49.4069,49.4931,49.3781,49.4165,83493.0
2024-01-23 11:05:00,51.57,51.62,51.56,51.62,82860.0,49.4069,49.4548,49.3973,49.4548,82860.0
2024-01-23 11:10:00,51.63,51.68,51.62,51.64,51029.0,49.4644,49.5123,49.4548,49.4739,51029.0
2024-01-23 11:15:00,51.63,51.64,51.5,51.51,90695.0,49.4644,49.4739,49.3398,49.3494,90695.0
2024-01-23 11:20:00,51.51,51.63,51.48,51.6,49723.0,49.3494,49.4644,49.3207,49.4356,49723.0
2024-01-23 11:25:00,51.61,51.62,51.5,51.55,100343.0,49.4452,49.4548,49.3398,49.3877,100343.0
2024-01-23 11:30:00,51.54,51.57,51.4,51.41,84152.0,49.3781,49.4069,49.244,49.2536,84152.0
2024-01-23 11:35:00,51.4,51.53,51.39,51.5,47266.0,49.244,49.3686,49.2344,49.3398,47266.0
2024-01-23 11:40:00,51.49,51.56,51.48,51.55,27283.0,49.3302,49.3973,49.3207,49.3877,27283.0
2024-01-23 11:45:00,51.56,51.56,51.45,51.46,42803.0,49.3973,49.3973,49.2919,49.3015,42803.0
2024-01-23 11:50:00,51.46,51.57,51.46,51.57,92845.0,49.3015,49.4069,49.3015,49.4069,92845.0
2024-01-23 11:55:00,51.57,51.65,51.55,51.65,63037.0,49.4069,49.4835,49.3877,49.4835,63037.0
2024-01-23 12:00:00,51.65,51.68,51.62,51.65,52421.0,49.4835,49.5123,49.4548,49.4835,52421.0
2024-01-23 12:05:00,51.65,51.67,51.56,51.6,63298.0,49.4835,49.5027,49.3973,49.4356,63298.0
2024-01-23 12:10:00,51.61,51.61,51.54,51.56,26029.0,49.4452,49.4452,49.3781,49.3973,26029.0
2024-01-23 12:15:00,51.56,51.69,51.55,51.68,46458.0,49.3973,49.5219,49.3877,49.5123,46458.0
2024-01-23 12:20:00,51.68,51.7,51.6,51.62,26207.0,49.5123,49.5314,49.4356,49.4548,26207.0
2024-01-23 12:25:00,51.62,51.7,51.61,51.66,26270.0,49.4548,49.5314,49.4452,49.4931,26270.0
2024-01-23 12:30:00,51.66,51.69,51.63,51.63,25234.0,49.4931,49.5219,49.4644,49.4644,25234.0
2024-01-23 12:35:00,51.63,51.67,51.61,51.65,33343.0,49.4644,49.5027,49.4452,49.4835,33343.0
2024-01-23 12:40:00,51.66,51.73,51.63,51.73,20182.0,49.4931,49.5602,49.4644,49.5602,20182.0
2024-01-23 12:45:00,51.72,51.74,51.68,51.68,30789.0,49.5506,49.5698,49.5123,49.5123,30789.0
2024-01-23 12:50:00,51.69,51.81,51.68,51.81,55278.0,49.5219,49.6368,49.5123,49.6368,55278.0
2024-01-23 12:55:00,51.8,51.86,51.79,51.84,44725.0,49.6272,49.6847,49.6177,49.6656,44725.0
2024-01-23 13:00:00,51.84,51.84,51.8,51.81,30019.0,49.6656,49.6656,49.6272,49.6368,30019.0
2024-01-23 13:05:00,51.81,51.84,51.78,51.81,39890.0,49.6368,49.6656,49.6081,49.6368,39890.0
2024-01-23 13:10:00,51.81,51.86,51.8,51.83,64670.0,49.6368,49.6847,49.6272,49.656,64670.0
2024-01-23 13:15:00,51.82,51.85,51.75,51.76,147084.0,49.6464,49.6751,49.5793,49.5889,147084.0
2024-01-23 13:20:00,51.76,51.8,51.72,51.78,38731.0,49.5889,49.6272,49.5506,49.6081,38731.0
2024-01-23 13:25:00,51.78,51.78,51.73,51.74,114388.0,49.6081,49.6081,49.5602,49.5698,114388.0
2024-01-23 13:30:00,51.74,51.79,51.71,51.79,132638.0,49.5698,49.6177,49.541,49.6177,132638.0
2024-01-23 13:35:00,51.78,51.85,51.76,51.85,92386.0,49.6081,49.6751,49.5889,49.6751,92386.0
2024-01-23 13:40:00,51.85,51.89,51.82,51.89,53079.0,49.6751,49.7135,49.6464,49.7135,53079.0
2024-01-23 13:45:00,51.89,51.96,51.87,51.88,271647.0,49.7135,49.7805,49.6943,49.7039,271647.0
2024-01-23 13:50:00,51.88,51.94,51.87,51.92,33615.0,49.7039,49.7614,49.6943,49.7422,33615.0
2024-01-23 13:55:00,51.92,51.94,51.85,51.89,27884.0,49.7422,49.7614,49.6751,49.7135,27884.0
2024-01-23 14:00:00,51.89,51.9,51.8,51.83,30543.0,49.7135,49.723,49.6272,49.656,30543.0
2024-01-23 14:05:00,51.83,51.86,51.81,51.84,19344.0,49.656,49.6847,49.6368,49.6656,19344.0
2024-01-23 14:10:00,51.84,51.86,51.82,51.83,34503.0,49.6656,49.6847,49.6464,49.656,34503.0
2024-01-23 14:15:00,51.83,51.83,51.77,51.77,24833.0,49.656,49.656,49.5985,49.5985,24833.0
2024-01-23 14:20:00,51.77,51.79,51.75,51.79,31485.0,49.5985,49.6177,49.5793,49.6177,31485.0
2024-01-23 14:25:00,51.8,51.82,51.77,51.82,26676.0,49.6272,49.6464,49.5985,49.6464,26676.0
2024-01-23 14:30:00,51.81,51.83,51.77,51.8,27106.0,49.6368,49.656,49.5985,49.6272,27106.0
2024-01-23 14:35:00,51.8,51.82,51.77,51.8,38168.0,49.6272,49.6464,49.5985,49.6272,38168.0
2024-01-23 14:40:00,51.8,51.87,51.8,51.85,83635.0,49.6272,49.6943,49.6272,49.6751,83635.0
2024-01-23 14:45:00,51.86,51.92,51.85,51.9,39805.0,49.6847,49.7422,49.6751,49.723,39805.0
2024-01-23 14:50:00,51.9,51.94,51.89,51.93,37113.0,49.723,49.7614,49.7135,49.7518,37113.0
2024-01-23 14:55:00,51.93,51.97,51.91,51.92,42463.0,49.7518,49.7901,49.7326,49.7422,42463.0
2024-01-23 15:00:00,51.93,51.98,51.93,51.98,82386.0,49.7518,49.7997,49.7518,49.7997,82386.0
2024-01-23 15:05:00,51.98,52.01,51.96,51.96,75114.0,49.7997,49.8284,49.7805,49.7805,75114.0
2024-01-23 15:10:00,51.97,52.04,51.96,52.04,57780.0,49.7901,49.8572,49.7805,49.8572,57780.0
2024-01-23 15:15:00,52.04,52.07,52.0,52.03,55299.0,49.8572,49.8859,49.8188,49.8476,55299.0
2024-01-23 15:20:00,52.03,52.04,51.88,51.89,65406.0,49.8476,49.8572,49.7039,49.7135,65406.0
2024-01-23 15:25:00,51.89,51.89,51.79,51.8,63295.0,49.7135,49.7135,49.6177,49.6272,63295.0
2024-01-23 15:30:00,51.79,51.81,51.73,51.75,209135.0,49.6177,49.6368,49.5602,49.5793,209135.0
2024-01-23 15:35:00,51.75,51.75,51.69,51.71,245621.0,49.5793,49.5793,49.5219,49.541,245621.0
2024-01-23 15:40:00,51.7,51.74,51.66,51.7,107705.0,49.5314,49.5698,49.4931,49.5314,107705.0
2024-01-23 15:45:00,51.7,51.7,51.65,51.66,208552.0,49.5314,49.5314,49.4835,49.4931,208552.0
2024-01-23 15:50:00,51.66,51.76,51.65,51.7,259667.0,49.4931,49.5889,49.4835,49.5314,259667.0
2024-01-23 15:55:00,51.7,51.72,51.62,51.62,580715.0,49.5314,49.5506,49.4548,49.4548,580715.0
2024-01-24 09:30:00,51.91,52.28,51.75,52.28,782762.0,49.7326,50.0871,49.5793,50.0871,782762.0
2024-01-24 09:35:00,52.28,52.71,52.28,52.61,813769.0,50.0871,50.4991,50.0871,50.4033,813769.0
2024-01-24 09:40:00,52.61,52.66,52.43,52.45,163118.0,50.4033,50.4512,50.2308,50.25,163118.0
2024-01-24 09:45:00,52.44,52.44,52.25,52.27,247959.0,50.2404,50.2404,50.0584,50.0775,247959.0
2024-01-24 09:50:00,52.26,52.31,52.18,52.29,131517.0,50.0679,50.1158,49.9913,50.0967,131517.0
2024-01-24 09:55:00,52.29,52.37,52.27,52.32,213601.0,50.0967,50.1733,50.0775,50.1254,213601.0
2024-01-24 10:00:00,52.32,52.32,51.9,51.9,208660.0,50.1254,50.1254,49.723,49.723,208660.0
2024-01-24 10:05:00,51.9,52.12,51.81,52.05,397494.0,49.723,49.9338,49.6368,49.8667,397494.0
2024-01-24 10:10:00,52.05,52.09,51.95,52.05,74870.0,49.8667,49.9051,49.7709,49.8667,74870.0
2024-01-24 10:15:00,52.05,52.14,51.98,52.09,91230.0,49.8667,49.953,49.7997,49.9051,91230.0
2024-01-24 10:20:00,52.09,52.11,51.96,51.99,65073.0,49.9051,49.9242,49.7805,49.8093,65073.0
2024-01-24 10:25:00,51.98,52.08,51.91,52.05,51814.0,49.7997,49.8955,49.7326,49.8667,51814.0
2024-01-24 10:30:00,52.06,52.09,52.01,52.08,31396.0,49.8763,49.9051,49.8284,49.8955,31396.0
2024-01-24 10:35:00,52.08,52.31,52.07,52.31,62096.0,49.8955,50.1158,49.8859,50.1158,62096.0
2024-01-24 10:40:00,52.31,52.53,52.26,52.53,78717.0,50.1158,50.3266,50.0679,50.3266,78717.0
2024-01-24 10:45:00,52.53,52.55,52.45,52.48,101634.0,50.3266,50.3458,50.25,50.2787,101634.0
2024-01-24 10:50:00,52.48,52.54,52.42,52.53,81171.0,50.2787,50.3362,50.2212,50.3266,81171.0
2024-01-24 10:55:00,52.53,52.54,52.39,52.41,42792.0,50.3266,50.3362,50.1925,50.2116,42792.0
2024-01-24 11:00:00,52.42,52.58,52.42,52.56,127553.0,50.2212,50.3745,50.2212,50.3554,127553.0
2024-01-24 11:05:00,52.56,52.59,52.53,52.58,116753.0,50.3554,50.3841,50.3266,50.3745,116753.0
2024-01-24 11:10:00,52.58,52.6,52.52,52.54,43132.0,50.3745,50.3937,50.317,50.3362,43132.0
2024-01-24 11:15:00,52.53,52.67,52.52,52.66,107787.0,50.3266,50.4607,50.317,50.4512,107787.0
2024-01-24 11:20:00,52.66,52.72,52.65,52.7,68850.0,50.4512,50.5086,50.4416,50.4895,68850.0
2024-01-24 11:25:00,52.7,52.76,52.68,52.7,85387.0,50.4895,50.547,50.4703,50.4895,85387.0
2024-01-24 11:30:00,52.7,52.74,52.6,52.6,61450.0,50.4895,50.5278,50.3937,50.3937,61450.0
2024-01-24 11:35:00,52.61,52.7,52.6,52.7,154548.0,50.4033,50.4895,50.3937,50.4895,154548.0
2024-01-24 11:40:00,52.7,52.74,52.69,52.71,131644.0,50.4895,50.5278,50.4799,50.4991,131644.0
2024-01-24 11:45:00,52.72,52.72,52.65,52.66,95053.0,50.5086,50.5086,50.4416,50.4512,95053.0
2024-01-24 11:50:00,52.67,52.71,52.59,52.6,140729.0,50.4607,50.4991,50.3841,50.3937,140729.0
2024-01-24 11:55:00,52.59,52.62,52.5,52.59,102781.0,50.3841,50.4128,50.2979,50.3841,102781.0
2024-01-24 12:00:00,52.58,52.59,52.49,52.55,118939.0,50.3745,50.3841,50.2883,50.3458,118939.0
2024-01-24 12:05:00,52.55,52.59,52.52,52.59,24276.0,50.3458,50.3841,50.317,50.3841,24276.0
2024-01-24 12:10:00,52.58,52.6,52.52,52.56,34866.0,50.3745,50.3937,50.317,50.3554,34866.0
2024-01-24 12:15:00,52.56,52.58,52.5,52.52,109466.0,50.3554,50.3745,50.2979,50.317,109466.0
2024-01-24 12:20:00,52.53,52.6,52.48,52.6,77264.0,50.3266,50.3937,50.2787,50.3937,77264.0
2024-01-24 12:25:00,52.6,52.64,52.59,52.6,32260.0,50.3937,50.432,50.3841,50.3937,32260.0
2024-01-24 12:30:00,52.61,52.63,52.58,52.62,14941.0,50.4033,50.4224,50.3745,50.4128,14941.0
2024-01-24 12:35:00,52.62,52.68,52.57,52.68,266815.0,50.4128,50.4703,50.3649,50.4703,266815.0
2024-01-24 12:40:00,52.66,52.67,52.63,52.65,59901.0,50.4512,50.4607,50.4224,50.4416,59901.0
2024-01-24 12:45:00,52.65,52.66,52.59,52.64,37115.0,50.4416,50.4512,50.3841,50.432,37115.0
2024-01-24 12:50:00,52.64,52.69,52.62,52.68,85348.0,50.432,50.4799,50.4128,50.4703,85348.0
2024-01-24 12:55:00,52.68,52.74,52.67,52.72,36511.0,50.4703,50.5278,50.4607,50.5086,36511.0
2024-01-24 13:00:00,52.73,52.75,52.58,52.6,118295.0,50.5182,50.5374,50.3745,50.3937,118295.0
2024-01-24 13:05:00,52.6,52.61,52.49,52.55,105862.0,50.3937,50.4033,50.2883,50.3458,105862.0
2024-01-24 13:10:00,52.55,52.57,52.51,52.51,52002.0,50.3458,50.3649,50.3075,50.3075,52002.0
2024-01-24 13:15:00,52.51,52.52,52.39,52.42,71329.0,50.3075,50.317,50.1925,50.2212,71329.0
2024-01-24 13:20:00,52.42,52.48,52.4,52.46,112370.0,50.2212,50.2787,50.2021,50.2596,112370.0
2024-01-24 13:25:00,52.46,52.5,52.44,52.47,29701.0,50.2596,50.2979,50.2404,50.2691,29701.0
2024-01-24 13:30:00,52.47,52.48,52.36,52.38,36632.0,50.2691,50.2787,50.1637,50.1829,36632.0
2024-01-24 13:35:00,52.38,52.38,52.29,52.3,90431.0,50.1829,50.1829,50.0967,50.1063,90431.0
2024-01-24 13:40:00,52.29,52.35,52.27,52.33,35180.0,50.0967,50.1542,50.0775,50.135,35180.0
2024-01-24 13:45:00,52.32,52.35,52.29,52.29,30964.0,50.1254,50.1542,50.0967,50.0967,30964.0
2024-01-24 13:50:00,52.28,52.3,52.24,52.25,26507.0,50.0871,50.1063,50.0488,50.0584,26507.0
2024-01-24 13:55:00,52.24,52.27,52.2,52.24,30394.0,50.0488,50.0775,50.0105,50.0488,30394.0
2024-01-24 14:00:00,52.24,52.28,52.22,52.27,29307.0,50.0488,50.0871,50.0296,50.0775,29307.0
2024-01-24 14:05:00,52.28,52.33,52.27,52.29,72175.0,50.0871,50.135,50.0775,50.0967,72175.0
2024-01-24 14:10:00,52.28,52.29,52.22,52.24,86232.0,50.0871,50.0967,50.0296,50.0488,86232.0
2024-01-24 14:15:00,52.23,52.23,52.17,52.21,81284.0,50.0392,50.0392,49.9817,50.02,81284.0
2024-01-24 14:20:00,52.21,52.21,52.11,52.12,168512.0,50.02,50.02,49.9242,49.9338,168512.0
2024-01-24 14:25:00,52.12,52.18,52.11,52.15,27089.0,49.9338,49.9913,49.9242,49.9626,27089.0
2024-01-24 14:30:00,52.17,52.23,52.14,52.16,59196.0,49.9817,50.0392,49.953,49.9721,59196.0
2024-01-24 14:35:00,52.16,52.26,52.16,52.26,19753.0,49.9721,50.0679,49.9721,50.0679,19753.0
2024-01-24 14:40:00,52.26,52.31,52.25,52.29,74129.0,50.0679,50.1158,50.0584,50.0967,74129.0
2024-01-24 14:45:00,52.3,52.4,52.3,52.4,40141.0,50.1063,50.2021,50.1063,50.2021,40141.0
2024-01-24 14:50:00,52.4,52.43,52.37,52.43,35675.0,50.2021,50.2308,50.1733,50.2308,35675.0
2024-01-24 14:55:00,52.42,52.42,52.35,52.38,30796.0,50.2212,50.2212,50.1542,50.1829,30796.0
2024-01-24 15:00:00,52.38,52.41,52.34,52.39,53056.0,50.1829,50.2116,50.1446,50.1925,53056.0
2024-01-24 15:05:00,52.39,52.41,52.37,52.38,32999.0,50.1925,50.2116,50.1733,50.1829,32999.0
2024-01-24 15:10:00,52.38,52.4,52.31,52.32,229240.0,50.1829,50.2021,50.1158,50.1254,229240.0
2024-01-24 15:15:00,52.31,52.32,52.16,52.18,385862.0,50.1158,50.1254,49.9721,49.9913,385862.0
2024-01-24 15:20:00,52.18,52.24,52.17,52.23,179265.0,49.9913,50.0488,49.9817,50.0392,179265.0
2024-01-24 15:25:00,52.22,52.22,52.12,52.16,156358.0,50.0296,50.0296,49.9338,49.9721,156358.0
2024-01-24 15:30:00,52.15,52.22,52.12,52.22,130143.0,49.9626,50.0296,49.9338,50.0296,130143.0
2024-01-24 15:35:00,52.22,52.27,52.21,52.25,104396.0,50.0296,50.0775,50.02,50.0584,104396.0
2024-01-24 15:40:00,52.25,52.33,52.24,52.33,94237.0,50.0584,50.135,50.0488,50.135,94237.0
2024-01-24 15:45:00,52.33,52.36,52.25,52.26,223798.0,50.135,50.1637,50.0584,50.0679,223798.0
2024-01-24 15:50:00,52.25,52.25,52.16,52.18,320736.0,50.0584,50.0584,49.9721,49.9913,320736.0
2024-01-24 15:55:00,52.18,52.27,52.17,52.27,928621.0,49.9913,50.0775,49.9817,50.0775,928621.0
2024-01-25 09:30:00,52.63,52.75,52.44,52.66,700451.0,50.4224,50.5374,50.2404,50.4512,700451.0
2024-01-25 09:35:00,52.66,52.77,52.56,52.59,279470.0,50.4512,50.5565,50.3554,50.3841,279470.0
2024-01-25 09:40:00,52.59,52.6,52.17,52.2,360782.0,50.3841,50.3937,49.9817,50.0105,360782.0
2024-01-25 09:45:00,52.2,52.22,51.84,51.97,575450.0,50.0105,50.0296,49.6656,49.7901,575450.0
2024-01-25 09:50:00,51.97,52.04,51.87,52.02,335695.0,49.7901,49.8572,49.6943,49.838,335695.0
2024-01-25 09:55:00,52.03,52.27,52.01,52.2,185237.0,49.8476,50.0775,49.8284,50.0105,185237.0
2024-01-25 10:00:00,52.2,52.22,51.93,52.07,103237.0,50.0105,50.0296,49.7518,49.8859,103237.0
2024-01-25 10:05:00,52.07,52.18,51.94,52.16,119873.0,49.8859,49.9913,49.7614,49.9721,119873.0
2024-01-25 10:10:00,52.17,52.24,52.03,52.04,86487.0,49.9817,50.0488,49.8476,49.8572,86487.0
2024-01-25 10:15:00,52.03,52.1,51.95,51.99,110658.0,49.8476,49.9147,49.7709,49.8093,110658.0
2024-01-25 10:20:00,51.99,52.24,51.97,52.18,84453.0,49.8093,50.0488,49.7901,49.9913,84453.0
2024-01-25 10:25:00,52.19,52.23,52.09,52.12,68345.0,50.0009,50.0392,49.9051,49.9338,68345.0
2024-01-25 10:30:00,52.11,52.14,51.85,51.87,84659.0,49.9242,49.953,49.6751,49.6943,84659.0
2024-01-25 10:35:00,51.88,51.88,51.71,51.78,159457.0,49.7039,49.7039,49.541,49.6081,159457.0
2024-01-25 10:40:00,51.78,51.81,51.66,51.77,118564.0,49.6081,49.6368,49.4931,49.5985,118564.0
2024-01-25 10:45:00,51.78,51.84,51.69,51.7,48831.0,49.6081,49.6656,49.5219,49.5314,48831.0
2024-01-25 10:50:00,51.7,51.71,51.58,51.61,90887.0,49.5314,49.541,49.4165,49.4452,90887.0
2024-01-25 10:55:00,51.6,51.68,51.57,51.68,63640.0,49.4356,49.5123,49.4069,49.5123,63640.0
2024-01-25 11:00:00,51.67,51.67,51.49,51.55,58188.0,49.5027,49.5027,49.3302,49.3877,58188.0
2024-01-25 11:05:00,51.55,51.63,51.55,51.59,42825.0,49.3877,49.4644,49.3877,49.426,42825.0
2024-01-25 11:10:00,51.59,51.61,51.5,51.53,42339.0,49.426,49.4452,49.3398,49.3686,42339.0
2024-01-25 11:15:00,51.53,51.61,51.52,51.55,37478.0,49.3686,49.4452,49.359,49.3877,37478.0
2024-01-25 11:20:00,51.55,51.62,51.52,51.61,74119.0,49.3877,49.4548,49.359,49.4452,74119.0
2024-01-25 11:25:00,51.62,51.7,51.6,51.67,194033.0,49.4548,49.5314,49.4356,49.5027,194033.0
2024-01-25 11:30:00,51.67,51.68,51.52,51.58,317925.0,49.5027,49.5123,49.359,49.4165,317925.0
2024-01-25 11:35:00,51.58,51.61,51.53,51.55,159061.0,49.4165,49.4452,49.3686,49.3877,159061.0
2024-01-25 11:40:00,51.54,51.54,51.43,51.47,130296.0,49.3781,49.3781,49.2728,49.3111,130296.0
2024-01-25 11:45:00,51.46,51.56,51.44,51.56,173106.0,49.3015,49.3973,49.2823,49.3973,173106.0
2024-01-25 11:50:00,51.55,51.57,51.5,51.53,84476.0,49.3877,49.4069,49.3398,49.3686,84476.0
2024-01-25 11:55:00,51.52,51.58,51.5,51.58,147550.0,49.359,49.4165,49.3398,49.4165,147550.0
2024-01-25 12:00:00,51.59,51.62,51.49,51.51,114499.0,49.426,49.4548,49.3302,49.3494,114499.0
2024-01-25 12:05:00,51.51,51.52,51.37,51.38,204101.0,49.3494,49.359,49.2153,49.2249,204101.0
2024-01-25 12:10:00,51.38,51.42,51.35,51.37,110493.0,49.2249,49.2632,49.1961,49.2153,110493.0
2024-01-25 12:15:00,51.36,51.53,51.36,51.53,164122.0,49.2057,49.3686,49.2057,49.3686,164122.0
2024-01-25 12:20:00,51.53,51.55,51.48,51.51,122038.0,49.3686,49.3877,49.3207,49.3494,122038.0
2024-01-25 12:25:00,51.51,51.53,51.46,51.48,60376.0,49.3494,49.3686,49.3015,49.3207,60376.0
2024-01-25 12:30:00,51.48,51.49,51.29,51.3,127567.0,49.3207,49.3302,49.1386,49.1482,127567.0
2024-01-25 12:35:00,51.3,51.49,51.28,51.34,221640.0,49.1482,49.3302,49.129,49.1865,221640.0
2024-01-25 12:40:00,51.35,51.38,51.31,51.36,101719.0,49.1961,49.2249,49.1578,49.2057,101719.0
2024-01-25 12:45:00,51.35,51.41,51.34,51.41,97305.0,49.1961,49.2536,49.1865,49.2536,97305.0
2024-01-25 12:50:00,51.41,51.5,51.4,51.49,114102.0,49.2536,49.3398,49.244,49.3302,114102.0
2024-01-25 12:55:00,51.49,51.54,51.48,51.53,57962.0,49.3302,49.3781,49.3207,49.3686,57962.0
2024-01-25 13:00:00,51.54,51.72,51.54,51.65,243395.0,49.3781,49.5506,49.3781,49.4835,243395.0
2024-01-25 13:05:00,51.65,51.76,51.63,51.7,253081.0,49.4835,49.5889,49.4644,49.5314,253081.0
2024-01-25 13:10:00,51.7,51.75,51.65,51.71,44522.0,49.5314,49.5793,49.4835,49.541,44522.0
2024-01-25 13:15:00,51.71,51.72,51.63,51.65,68188.0,49.541,49.5506,49.4644,49.4835,68188.0
2024-01-25 13:20:00,51.65,51.72,51.65,51.65,28953.0,49.4835,49.5506,49.4835,49.4835,28953.0
2024-01-25 13:25:00,51.66,51.67,51.6,51.6,45139.0,49.4931,49.5027,49.4356,49.4356,45139.0
2024-01-25 13:30:00,51.6,51.61,51.54,51.55,109667.0,49.4356,49.4452,49.3781,49.3877,109667.0
2024-01-25 13:35:00,51.55,51.65,51.55,51.63,128878.0,49.3877,49.4835,49.3877,49.4644,128878.0
2024-01-25 13:40:00,51.64,51.7,51.62,51.66,37882.0,49.4739,49.5314,49.4548,49.4931,37882.0
2024-01-25 13:45:00,51.66,51.73,51.65,51.71,53146.0,49.4931,49.5602,49.4835,49.541,53146.0
2024-01-25 13:50:00,51.71,51.72,51.66,51.68,144490.0,49.541,49.5506,49.4931,49.5123,144490.0
2024-01-25 13:55:00,51.68,51.7,51.63,51.66,119365.0,49.5123,49.5314,49.4644,49.4931,119365.0
2024-01-25 14:00:00,51.66,51.67,51.59,51.64,53927.0,49.4931,49.5027,49.426,49.4739,53927.0
2024-01-25 14:05:00,51.64,51.67,51.63,51.66,31882.0,49.4739,49.5027,49.4644,49.4931,31882.0
2024-01-25 14:10:00,51.66,51.82,51.65,51.82,47638.0,49.4931,49.6464,49.4835,49.6464,47638.0
2024-01-25 14:15:00,51.83,51.84,51.74,51.76,185703.0,49.656,49.6656,49.5698,49.5889,185703.0
2024-01-25 14:20:00,51.76,51.76,51.7,51.76,66771.0,49.5889,49.5889,49.5314,49.5889,66771.0
2024-01-25 14:25:00,51.76,51.82,51.74,51.8,85890.0,49.5889,49.6464,49.5698,49.6272,85890.0
2024-01-25 14:30:00,51.81,51.88,51.8,51.87,114089.0,49.6368,49.7039,49.6272,49.6943,114089.0
2024-01-25 14:35:00,51.88,51.9,51.83,51.85,71968.0,49.7039,49.723,49.656,49.6751,71968.0
2024-01-25 14:40:00,51.85,51.85,51.77,51.78,60852.0,49.6751,49.6751,49.5985,49.6081,60852.0
2024-01-25 14:45:00,51.78,51.8,51.74,51.78,37700.0,49.6081,49.6272,49.5698,49.6081,37700.0
2024-01-25 14:50:00,51.78,51.86,51.77,51.85,119340.0,49.6081,49.6847,49.5985,49.6751,119340.0
2024-01-25 14:55:00,51.85,51.87,51.79,51.87,144586.0,49.6751,49.6943,49.6177,49.6943,144586.0
2024-01-25 15:00:00,51.86,51.87,51.82,51.83,25384.0,49.6847,49.6943,49.6464,49.656,25384.0
2024-01-25 15:05:00,51.83,51.84,51.81,51.82,24462.0,49.656,49.6656,49.6368,49.6464,24462.0
2024-01-25 15:10:00,51.81,51.84,51.76,51.77,60152.0,49.6368,49.6656,49.5889,49.5985,60152.0
2024-01-25 15:15:00,51.77,51.77,51.69,51.73,93616.0,49.5985,49.5985,49.5219,49.5602,93616.0
2024-01-25 15:20:00,51.73,51.79,51.72,51.77,76498.0,49.5602,49.6177,49.5506,49.5985,76498.0
2024-01-25 15:25:00,51.77,51.81,51.76,51.78,37279.0,49.5985,49.6368,49.5889,49.6081,37279.0
2024-01-25 15:30:00,51.78,51.87,51.76,51.84,111798.0,49.6081,49.6943,49.5889,49.6656,111798.0
2024-01-25 15:35:00,51.83,51.87,51.79,51.81,81277.0,49.656,49.6943,49.6177,49.6368,81277.0
2024-01-25 15:40:00,51.81,51.82,51.76,51.77,110734.0,49.6368,49.6464,49.5889,49.5985,110734.0
2024-01-25 15:45:00,51.78,51.85,51.75,51.84,182060.0,49.6081,49.6751,49.5793,49.6656,182060.0
2024-01-25 15:50:00,51.85,51.94,51.81,51.83,426916.0,49.6751,49.7614,49.6368,49.656,426916.0
2024-01-25 15:55:00,51.84,51.94,51.83,51.92,731040.0,49.6656,49.7614,49.656,49.7422,731040.0
2024-01-26 09:30:00,52.1,52.42,51.95,52.37,589492.0,49.9147,50.2212,49.7709,50.1733,589492.0
2024-01-26 09:35:00,52.37,52.62,52.37,52.6,471160.0,50.1733,50.4128,50.1733,50.3937,471160.0
2024-01-26 09:40:00,52.6,52.74,52.37,52.38,457415.0,50.3937,50.5278,50.1733,50.1829,457415.0
2024-01-26 09:45:00,52.39,52.43,52.28,52.34,113372.0,50.1925,50.2308,50.0871,50.1446,113372.0
2024-01-26 09:50:00,52.34,52.45,52.29,52.37,119502.0,50.1446,50.25,50.0967,50.1733,119502.0
2024-01-26 09:55:00,52.36,52.42,52.26,52.36,180038.0,50.1637,50.2212,50.0679,50.1637,180038.0
2024-01-26 10:00:00,52.34,52.35,52.12,52.17,198550.0,50.1446,50.1542,49.9338,49.9817,198550.0
2024-01-26 10:05:00,52.17,52.17,51.99,52.06,141369.0,49.9817,49.9817,49.8093,49.8763,141369.0
2024-01-26 10:10:00,52.06,52.18,52.04,52.05,76566.0,49.8763,49.9913,49.8572,49.8667,76566.0
2024-01-26 10:15:00,52.05,52.05,51.81,51.9,119006.0,49.8667,49.8667,49.6368,49.723,119006.0
2024-01-26 10:20:00,51.91,52.04,51.9,51.99,133591.0,49.7326,49.8572,49.723,49.8093,133591.0
2024-01-26 10:25:00,52.0,52.05,51.97,52.0,71112.0,49.8188,49.8667,49.7901,49.8188,71112.0
2024-01-26 10:30:00,51.99,52.08,51.96,51.98,91231.0,49.8093,49.8955,49.7805,49.7997,91231.0
2024-01-26 10:35:00,51.98,52.16,51.95,52.15,67127.0,49.7997,49.9721,49.7709,49.9626,67127.0
2024-01-26 10:40:00,52.16,52.24,52.16,52.23,44348.0,49.9721,50.0488,49.9721,50.0392,44348.0
2024-01-26 10:45:00,52.23,52.27,52.15,52.18,93838.0,50.0392,50.0775,49.9626,49.9913,93838.0
2024-01-26 10:50:00,52.17,52.29,52.16,52.16,65022.0,49.9817,50.0967,49.9721,49.9721,65022.0
2024-01-26 10:55:00,52.17,52.22,52.12,52.19,44107.0,49.9817,50.0296,49.9338,50.0009,44107.0
2024-01-26 11:00:00,52.19,52.21,52.09,52.16,48764.0,50.0009,50.02,49.9051,49.9721,48764.0
2024-01-26 11:05:00,52.16,52.21,52.15,52.2,48140.0,49.9721,50.02,49.9626,50.0105,48140.0
2024-01-26 11:10:00,52.21,52.21,52.13,52.14,35661.0,50.02,50.02,49.9434,49.953,35661.0
2024-01-26 11:15:00,52.14,52.15,52.09,52.12,28401.0,49.953,49.9626,49.9051,49.9338,28401.0
2024-01-26 11:20:00,52.11,52.21,52.11,52.18,25983.0,49.9242,50.02,49.9242,49.9913,25983.0
2024-01-26 11:25:00,52.17,52.2,52.11,52.13,53064.0,49.9817,50.0105,49.9242,49.9434,53064.0
2024-01-26 11:30:00,52.13,52.13,52.07,52.12,19982.0,49.9434,49.9434,49.8859,49.9338,19982.0
2024-01-26 11:35:00,52.11,52.12,52.03,52.05,65037.0,49.9242,49.9338,49.8476,49.8667,65037.0
2024-01-26 11:40:00,52.05,52.07,52.02,52.05,28527.0,49.8667,49.8859,49.838,49.8667,28527.0
2024-01-26 11:45:00,52.06,52.1,52.01,52.1,32727.0,49.8763,49.9147,49.8284,49.9147,32727.0
2024-01-26 11:50:00,52.1,52.15,52.09,52.14,44426.0,49.9147,49.9626,49.9051,49.953,44426.0
2024-01-26 11:55:00,52.14,52.19,52.1,52.18,38391.0,49.953,50.0009,49.9147,49.9913,38391.0
2024-01-26 12:00:00,52.17,52.21,52.15,52.21,28392.0,49.9817,50.02,49.9626,50.02,28392.0
2024-01-26 12:05:00,52.2,52.25,52.18,52.19,27512.0,50.0105,50.0584,49.9913,50.0009,27512.0
2024-01-26 12:10:00,52.19,52.27,52.18,52.24,27382.0,50.0009,50.0775,49.9913,50.0488,27382.0
2024-01-26 12:15:00,52.25,52.26,52.2,52.21,21823.0,50.0584,50.0679,50.0105,50.02,21823.0
2024-01-26 12:20:00,52.21,52.21,52.14,52.16,27715.0,50.02,50.02,49.953,49.9721,27715.0
2024-01-26 12:25:00,52.16,52.19,52.15,52.18,15956.0,49.9721,50.0009,49.9626,49.9913,15956.0
2024-01-26 12:30:00,52.18,52.18,52.07,52.12,26076.0,49.9913,49.9913,49.8859,49.9338,26076.0
2024-01-26 12:35:00,52.12,52.12,51.97,52.0,49255.0,49.9338,49.9338,49.7901,49.8188,49255.0
2024-01-26 12:40:00,52.01,52.06,51.98,52.05,32035.0,49.8284,49.8763,49.7997,49.8667,32035.0
2024-01-26 12:45:00,52.05,52.12,52.05,52.06,58221.0,49.8667,49.9338,49.8667,49.8763,58221.0
2024-01-26 12:50:00,52.06,52.1,52.03,52.1,38476.0,49.8763,49.9147,49.8476,49.9147,38476.0
2024-01-26 12:55:00,52.09,52.16,52.06,52.14,78988.0,49.9051,49.9721,49.8763,49.953,78988.0
2024-01-26 13:00:00,52.14,52.2,52.1,52.2,48684.0,49.953,50.0105,49.9147,50.0105,48684.0
2024-01-26 13:05:00,52.2,52.25,52.18,52.23,51907.0,50.0105,50.0584,49.9913,50.0392,51907.0
2024-01-26 13:10:00,52.23,52.24,52.19,52.21,46639.0,50.0392,50.0488,50.0009,50.02,46639.0
2024-01-26 13:15:00,52.21,52.22,52.17,52.21,36764.0,50.02,50.0296,49.9817,50.02,36764.0
2024-01-26 13:20:00,52.2,52.3,52.2,52.3,52579.0,50.0105,50.1063,50.0105,50.1063,52579.0
2024-01-26 13:25:00,52.3,52.33,52.29,52.33,63061.0,50.1063,50.135,50.0967,50.135,63061.0
2024-01-26 13:30:00,52.34,52.36,52.24,52.26,67043.0,50.1446,50.1637,50.0488,50.0679,67043.0
2024-01-26 13:35:00,52.27,52.27,52.23,52.25,34962.0,50.0775,50.0775,50.0392,50.0584,34962.0
2024-01-26 13:40:00,52.24,52.24,52.16,52.22,34596.0,50.0488,50.0488,49.9721,50.0296,34596.0
2024-01-26 13:45:00,52.21,52.21,52.17,52.18,45538.0,50.02,50.02,49.9817,49.9913,45538.0
2024-01-26 13:50:00,52.19,52.21,52.16,52.19,36693.0,50.0009,50.02,49.9721,50.0009,36693.0
2024-01-26 13:55:00,52.19,52.24,52.19,52.22,39877.0,50.0009,50.0488,50.0009,50.0296,39877.0
2024-01-26 14:00:00,52.22,52.27,52.2,52.24,42602.0,50.0296,50.0775,50.0105,50.0488,42602.0
2024-01-26 14:05:00,52.24,52.27,52.22,52.24,58924.0,50.0488,50.0775,50.0296,50.0488,58924.0
2024-01-26 14:10:00,52.25,52.28,52.23,52.27,15905.0,50.0584,50.0871,50.0392,50.0775,15905.0
2024-01-26 14:15:00,52.27,52.32,52.25,52.3,14339.0,50.0775,50.1254,50.0584,50.1063,14339.0
2024-01-26 14:20:00,52.29,52.3,52.24,52.25,62988.0,50.0967,50.1063,50.0488,50.0584,62988.0
2024-01-26 14:25:00,52.25,52.28,52.23,52.23,56654.0,50.0584,50.0871,50.0392,50.0392,56654.0
2024-01-26 14:30:00,52.23,52.25,52.22,52.23,39042.0,50.0392,50.0584,50.0296,50.0392,39042.0
2024-01-26 14:35:00,52.23,52.29,52.23,52.28,25205.0,50.0392,50.0967,50.0392,50.0871,25205.0
2024-01-26 14:40:00,52.28,52.35,52.27,52.35,42670.0,50.0871,50.1542,50.0775,50.1542,42670.0
2024-01-26 14:45:00,52.35,52.36,52.31,52.33,401000.0,50.1542,50.1637,50.1158,50.135,401000.0
2024-01-26 14:50:00,52.34,52.39,52.34,52.36,53551.0,50.1446,50.1925,50.1446,50.1637,53551.0
2024-01-26 14:55:00,52.37,52.39,52.31,52.39,62137.0,50.1733,50.1925,50.1158,50.1925,62137.0
2024-01-26 15:00:00,52.39,52.41,52.35,52.39,39359.0,50.1925,50.2116,50.1542,50.1925,39359.0
2024-01-26 15:05:00,52.38,52.42,52.34,52.36,81040.0,50.1829,50.2212,50.1446,50.1637,81040.0
2024-01-26 15:10:00,52.35,52.36,52.31,52.35,48210.0,50.1542,50.1637,50.1158,50.1542,48210.0
2024-01-26 15:15:00,52.34,52.36,52.31,52.33,27928.0,50.1446,50.1637,50.1158,50.135,27928.0
2024-01-26 15:20:00,52.34,52.34,52.25,52.27,83196.0,50.1446,50.1446,50.0584,50.0775,83196.0
2024-01-26 15:25:00,52.27,52.29,52.23,52.24,43197.0,50.0775,50.0967,50.0392,50.0488,43197.0
2024-01-26 15:30:00,52.25,52.29,52.21,52.28,104009.0,50.0584,50.0967,50.02,50.0871,104009.0
2024-01-26 15:35:00,52.28,52.31,52.25,52.26,113074.0,50.0871,50.1158,50.0584,50.0679,113074.0
2024-01-26 15:40:00,52.26,52.31,52.24,52.29,169924.0,50.0679,50.1158,50.0488,50.0967,169924.0
2024-01-26 15:45:00,52.29,52.3,52.25,52.28,219123.0,50.0967,50.1063,50.0584,50.0871,219123.0
2024-01-26 15:50:00,52.27,52.31,52.19,52.22,273317.0,50.0775,50.1158,50.0009,50.0296,273317.0
2024-01-26 15:55:00,52.22,52.26,52.17,52.19,1169980.0,50.0296,50.0679,49.9817,50.0009,1169980.0
2024-01-29 09:30:00,52.2,52.38,52.13,52.2,261598.0,50.0105,50.1829,49.9434,50.0105,261598.0
2024-01-29 09:35:00,52.19,52.24,52.08,52.17,162052.0,50.0009,50.0488,49.8955,49.9817,162052.0
2024-01-29 09:40:00,52.16,52.2,52.05,52.11,97263.0,49.9721,50.0105,49.8667,49.9242,97263.0
2024-01-29 09:45:00,52.11,52.24,52.1,52.17,123437.0,49.9242,50.0488,49.9147,49.9817,123437.0
2024-01-29 09:50:00,52.16,52.26,52.13,52.26,45280.0,49.9721,50.0679,49.9434,50.0679,45280.0
2024-01-29 09:55:00,52.27,52.32,52.23,52.31,65302.0,50.0775,50.1254,50.0392,50.1158,65302.0
2024-01-29 10:00:00,52.32,52.35,52.28,52.32,55093.0,50.1254,50.1542,50.0871,50.1254,55093.0
2024-01-29 10:05:00,52.32,52.6,52.31,52.6,225875.0,50.1254,50.3937,50.1158,50.3937,225875.0
2024-01-29 10:10:00,52.58,52.64,52.53,52.58,94096.0,50.3745,50.432,50.3266,50.3745,94096.0
2024-01-29 10:15:00,52.58,52.72,52.54,52.72,101589.0,50.3745,50.5086,50.3362,50.5086,101589.0
2024-01-29 10:20:00,52.72,52.72,52.58,52.62,138771.0,50.5086,50.5086,50.3745,50.4128,138771.0
2024-01-29 10:25:00,52.63,52.69,52.56,52.67,96198.0,50.4224,50.4799,50.3554,50.4607,96198.0
2024-01-29 10:30:00,52.68,52.72,52.57,52.62,129511.0,50.4703,50.5086,50.3649,50.4128,129511.0
2024-01-29 10:35:00,52.62,52.71,52.59,52.71,70005.0,50.4128,50.4991,50.3841,50.4991,70005.0
2024-01-29 10:40:00,52.71,52.74,52.67,52.7,80530.0,50.4991,50.5278,50.4607,50.4895,80530.0
2024-01-29 10:45:00,52.71,52.72,52.62,52.66,66007.0,50.4991,50.5086,50.4128,50.4512,66007.0
2024-01-29 10:50:00,52.66,52.72,52.63,52.64,121803.0,50.4512,50.5086,50.4224,50.432,121803.0
2024-01-29 10:55:00,52.63,52.63,52.52,52.54,113860.0,50.4224,50.4224,50.317,50.3362,113860.0
2024-01-29 11:00:00,52.54,52.55,52.48,52.48,36130.0,50.3362,50.3458,50.2787,50.2787,36130.0
2024-01-29 11:05:00,52.49,52.52,52.46,52.52,53543.0,50.2883,50.317,50.2596,50.317,53543.0
2024-01-29 11:10:00,52.52,52.54,52.47,52.47,31263.0,50.317,50.3362,50.2691,50.2691,31263.0
2024-01-29 11:15:00,52.48,52.52,52.46,52.48,56869.0,50.2787,50.317,50.2596,50.2787,56869.0
2024-01-29 11:20:00,52.49,52.51,52.42,52.43,53679.0,50.2883,50.3075,50.2212,50.2308,53679.0
2024-01-29 11:25:00,52.43,52.49,52.41,52.43,73350.0,50.2308,50.2883,50.2116,50.2308,73350.0
2024-01-29 11:30:00,52.43,52.44,52.37,52.38,12114.0,50.2308,50.2404,50.1733,50.1829,12114.0
2024-01-29 11:35:00,52.38,52.4,52.32,52.37,49783.0,50.1829,50.2021,50.1254,50.1733,49783.0
2024-01-29 11:40:00,52.37,52.43,52.37,52.4,24935.0,50.1733,50.2308,50.1733,50.2021,24935.0
2024-01-29 11:45:00,52.39,52.45,52.37,52.45,15039.0,50.1925,50.25,50.1733,50.25,15039.0
2024-01-29 11:50:00,52.45,52.45,52.36,52.37,123644.0,50.25,50.25,50.1637,50.1733,123644.0
2024-01-29 11:55:00,52.38,52.39,52.34,52.38,23803.0,50.1829,50.1925,50.1446,50.1829,23803.0
2024-01-29 12:00:00,52.38,52.38,52.29,52.31,50991.0,50.1829,50.1829,50.0967,50.1158,50991.0
2024-01-29 12:05:00,52.3,52.3,52.24,52.3,80858.0,50.1063,50.1063,50.0488,50.1063,80858.0
2024-01-29 12:10:00,52.3,52.32,52.28,52.28,22855.0,50.1063,50.1254,50.0871,50.0871,22855.0
2024-01-29 12:15:00,52.27,52.3,52.25,52.26,20975.0,50.0775,50.1063,50.0584,50.0679,20975.0
2024-01-29 12:20:00,52.26,52.36,52.24,52.35,37715.0,50.0679,50.1637,50.0488,50.1542,37715.0
2024-01-29 12:25:00,52.35,52.36,52.28,52.32,29228.0,50.1542,50.1637,50.0871,50.1254,29228.0
2024-01-29 12:30:00,52.31,52.35,52.31,52.35,17193.0,50.1158,50.1542,50.1158,50.1542,17193.0
2024-01-29 12:35:00,52.35,52.39,52.32,52.39,37775.0,50.1542,50.1925,50.1254,50.1925,37775.0
2024-01-29 12:40:00,52.39,52.39,52.35,52.37,15513.0,50.1925,50.1925,50.1542,50.1733,15513.0
2024-01-29 12:45:00,52.37,52.37,52.28,52.3,67313.0,50.1733,50.1733,50.0871,50.1063,67313.0
2024-01-29 12:50:00,52.29,52.31,52.25,52.27,11847.0,50.0967,50.1158,50.0584,50.0775,11847.0
2024-01-29 12:55:00,52.28,52.32,52.27,52.31,20912.0,50.0871,50.1254,50.0775,50.1158,20912.0
2024-01-29 13:00:00,52.31,52.32,52.25,52.28,22422.0,50.1158,50.1254,50.0584,50.0871,22422.0
2024-01-29 13:05:00,52.29,52.35,52.28,52.33,13690.0,50.0967,50.1542,50.0871,50.135,13690.0
2024-01-29 13:10:00,52.33,52.35,52.31,52.35,14910.0,50.135,50.1542,50.1158,50.1542,14910.0
2024-01-29 13:15:00,52.36,52.38,52.33,52.36,34585.0,50.1637,50.1829,50.135,50.1637,34585.0
2024-01-29 13:20:00,52.35,52.4,52.35,52.4,14284.0,50.1542,50.2021,50.1542,50.2021,14284.0
2024-01-29 13:25:00,52.41,52.44,52.41,52.41,18266.0,50.2116,50.2404,50.2116,50.2116,18266.0
2024-01-29 13:30:00,52.42,52.44,52.4,52.44,14371.0,50.2212,50.2404,50.2021,50.2404,14371.0
2024-01-29 13:35:00,52.44,52.47,52.42,52.43,25318.0,50.2404,50.2691,50.2212,50.2308,25318.0
2024-01-29 13:40:00,52.43,52.45,52.42,52.43,13428.0,50.2308,50.25,50.2212,50.2308,13428.0
2024-01-29 13:45:00,52.43,52.45,52.42,52.44,22851.0,50.2308,50.25,50.2212,50.2404,22851.0
2024-01-29 13:50:00,52.45,52.46,52.39,52.4,11838.0,50.25,50.2596,50.1925,50.2021,11838.0
2024-01-29 13:55:00,52.4,52.43,52.4,52.41,7502.0,50.2021,50.2308,50.2021,50.2116,7502.0
2024-01-29 14:00:00,52.41,52.46,52.4,52.44,15818.0,50.2116,50.2596,50.2021,50.2404,15818.0
2024-01-29 14:05:00,52.44,52.45,52.42,52.44,11988.0,50.2404,50.25,50.2212,50.2404,11988.0
2024-01-29 14:10:00,52.45,52.52,52.43,52.51,14357.0,50.25,50.317,50.2308,50.3075,14357.0
2024-01-29 14:15:00,52.51,52.53,52.45,52.45,18317.0,50.3075,50.3266,50.25,50.25,18317.0
2024-01-29 14:20:00,52.45,52.48,52.41,52.43,30745.0,50.25,50.2787,50.2116,50.2308,30745.0
2024-01-29 14:25:00,52.43,52.43,52.38,52.43,9342.0,50.2308,50.2308,50.1829,50.2308,9342.0
2024-01-29 14:30:00,52.44,52.46,52.42,52.45,17926.0,50.2404,50.2596,50.2212,50.25,17926.0
2024-01-29 14:35:00,52.44,52.47,52.43,52.45,162793.0,50.2404,50.2691,50.2308,50.25,162793.0
2024-01-29 14:40:00,52.45,52.53,52.44,52.52,79857.0,50.25,50.3266,50.2404,50.317,79857.0
2024-01-29 14:45:00,52.52,52.54,52.44,52.44,41431.0,50.317,50.3362,50.2404,50.2404,41431.0
2024-01-29 14:50:00,52.45,52.48,52.45,52.47,28711.0,50.25,50.2787,50.25,50.2691,28711.0
2024-01-29 14:55:00,52.47,52.5,52.46,52.49,81046.0,50.2691,50.2979,50.2596,50.2883,81046.0
2024-01-29 15:00:00,52.5,52.73,52.5,52.7,213280.0,50.2979,50.5182,50.2979,50.4895,213280.0
2024-01-29 15:05:00,52.7,52.78,52.67,52.71,231761.0,50.4895,50.5661,50.4607,50.4991,231761.0
2024-01-29 15:10:00,52.71,52.79,52.7,52.78,84247.0,50.4991,50.5757,50.4895,50.5661,84247.0
2024-01-29 15:15:00,52.78,52.9,52.77,52.9,171674.0,50.5661,50.6811,50.5565,50.6811,171674.0
2024-01-29 15:20:00,52.9,52.95,52.88,52.95,117183.0,50.6811,50.729,50.6619,50.729,117183.0
2024-01-29 15:25:00,52.95,53.0,52.86,52.89,448487.0,50.729,50.7769,50.6428,50.6715,448487.0
2024-01-29 15:30:00,52.89,52.94,52.87,52.91,79480.0,50.6715,50.7194,50.6524,50.6907,79480.0
2024-01-29 15:35:00,52.91,52.94,52.84,52.86,73732.0,50.6907,50.7194,50.6236,50.6428,73732.0
2024-01-29 15:40:00,52.85,52.85,52.81,52.83,143076.0,50.6332,50.6332,50.5949,50.614,143076.0
2024-01-29 15:45:00,52.82,52.82,52.77,52.77,158363.0,50.6045,50.6045,50.5565,50.5565,158363.0
2024-01-29 15:50:00,52.77,52.88,52.77,52.86,223074.0,50.5565,50.6619,50.5565,50.6428,223074.0
2024-01-29 15:55:00,52.87,53.04,52.86,53.03,487189.0,50.6524,50.8152,50.6428,50.8056,487189.0
2024-01-30 09:30:00,52.9,52.98,52.72,52.96,253739.0,50.6811,50.7577,50.5086,50.7386,253739.0
2024-01-30 09:35:00,52.96,53.01,52.83,52.95,261827.0,50.7386,50.7865,50.614,50.729,261827.0
2024-01-30 09:40:00,52.94,53.0,52.86,52.9,183141.0,50.7194,50.7769,50.6428,50.6811,183141.0
2024-01-30 09:45:00,52.91,53.13,52.89,53.13,224353.0,50.6907,50.9014,50.6715,50.9014,224353.0
2024-01-30 09:50:00,53.14,53.16,53.02,53.15,262151.0,50.911,50.9302,50.7961,50.9206,262151.0
2024-01-30 09:55:00,53.15,53.19,53.08,53.11,104143.0,50.9206,50.9589,50.8535,50.8823,104143.0
2024-01-30 10:00:00,53.13,53.14,52.86,52.93,351809.0,50.9014,50.911,50.6428,50.7098,351809.0
2024-01-30 10:05:00,52.94,53.0,52.86,53.0,236275.0,50.7194,50.7769,50.6428,50.7769,236275.0
2024-01-30 10:10:00,53.0,53.03,52.81,52.84,219248.0,50.7769,50.8056,50.5949,50.6236,219248.0
2024-01-30 10:15:00,52.83,52.87,52.78,52.82,65337.0,50.614,50.6524,50.5661,50.6045,65337.0
2024-01-30 10:20:00,52.83,52.85,52.74,52.82,64559.0,50.614,50.6332,50.5278,50.6045,64559.0
2024-01-30 10:25:00,52.82,52.82,52.75,52.77,93859.0,50.6045,50.6045,50.5374,50.5565,93859.0
2024-01-30 10:30:00,52.77,52.85,52.73,52.85,94129.0,50.5565,50.6332,50.5182,50.6332,94129.0
2024-01-30 10:35:00,52.85,52.88,52.69,52.71,67221.0,50.6332,50.6619,50.4799,50.4991,67221.0
2024-01-30 10:40:00,52.7,52.75,52.67,52.73,57225.0,50.4895,50.5374,50.4607,50.5182,57225.0
2024-01-30 10:45:00,52.74,52.79,52.69,52.79,73217.0,50.5278,50.5757,50.4799,50.5757,73217.0
2024-01-30 10:50:00,52.78,52.78,52.69,52.76,29036.0,50.5661,50.5661,50.4799,50.547,29036.0
2024-01-30 10:55:00,52.75,52.82,52.73,52.81,42680.0,50.5374,50.6045,50.5182,50.5949,42680.0
2024-01-30 11:00:00,52.8,52.82,52.72,52.77,22912.0,50.5853,50.6045,50.5086,50.5565,22912.0
2024-01-30 11:05:00,52.78,52.82,52.71,52.75,66826.0,50.5661,50.6045,50.4991,50.5374,66826.0
2024-01-30 11:10:00,52.75,52.77,52.72,52.72,146065.0,50.5374,50.5565,50.5086,50.5086,146065.0
2024-01-30 11:15:00,52.73,52.79,52.72,52.74,32023.0,50.5182,50.5757,50.5086,50.5278,32023.0
2024-01-30 11:20:00,52.74,52.86,52.73,52.82,31488.0,50.5278,50.6428,50.5182,50.6045,31488.0
2024-01-30 11:25:00,52.83,52.91,52.82,52.89,39296.0,50.614,50.6907,50.6045,50.6715,39296.0
2024-01-30 11:30:00,52.89,52.95,52.87,52.92,49719.0,50.6715,50.729,50.6524,50.7003,49719.0
2024-01-30 11:35:00,52.92,53.0,52.91,53.0,49770.0,50.7003,50.7769,50.6907,50.7769,49770.0
2024-01-30 11:40:00,53.0,53.01,52.96,52.98,42848.0,50.7769,50.7865,50.7386,50.7577,42848.0
2024-01-30 11:45:00,52.98,53.05,52.98,53.05,68854.0,50.7577,50.8248,50.7577,50.8248,68854.0
2024-01-30 11:50:00,53.05,53.07,53.01,53.02,67597.0,50.8248,50.844,50.7865,50.7961,67597.0
2024-01-30 11:55:00,53.03,53.05,52.99,53.01,79374.0,50.8056,50.8248,50.7673,50.7865,79374.0
2024-01-30 12:00:00,53.0,53.02,52.98,53.0,59471.0,50.7769,50.7961,50.7577,50.7769,59471.0
2024-01-30 12:05:00,53.0,53.0,52.94,52.99,64181.0,50.7769,50.7769,50.7194,50.7673,64181.0
2024-01-30 12:10:00,52.99,53.03,52.97,53.02,29152.0,50.7673,50.8056,50.7482,50.7961,29152.0
2024-01-30 12:15:00,53.02,53.02,52.95,52.97,43188.0,50.7961,50.7961,50.729,50.7482,43188.0
2024-01-30 12:20:00,52.97,52.97,52.91,52.92,37362.0,50.7482,50.7482,50.6907,50.7003,37362.0
2024-01-30 12:25:00,52.92,52.95,52.91,52.94,43100.0,50.7003,50.729,50.6907,50.7194,43100.0
2024-01-30 12:30:00,52.93,52.97,52.89,52.93,96771.0,50.7098,50.7482,50.6715,50.7098,96771.0
2024-01-30 12:35:00,52.92,52.93,52.85,52.86,42900.0,50.7003,50.7098,50.6332,50.6428,42900.0
2024-01-30 12:40:00,52.86,52.89,52.83,52.86,37380.0,50.6428,50.6715,50.614,50.6428,37380.0
2024-01-30 12:45:00,52.86,52.89,52.85,52.89,18313.0,50.6428,50.6715,50.6332,50.6715,18313.0
2024-01-30 12:50:00,52.89,52.89,52.85,52.87,13748.0,50.6715,50.6715,50.6332,50.6524,13748.0
2024-01-30 12:55:00,52.87,52.87,52.81,52.83,29242.0,50.6524,50.6524,50.5949,50.614,29242.0
2024-01-30 13:00:00,52.82,52.85,52.82,52.84,74717.0,50.6045,50.6332,50.6045,50.6236,74717.0
2024-01-30 13:05:00,52.84,52.85,52.81,52.83,40530.0,50.6236,50.6332,50.5949,50.614,40530.0
2024-01-30 13:10:00,52.83,52.89,52.83,52.87,17869.0,50.614,50.6715,50.614,50.6524,17869.0
2024-01-30 13:15:00,52.87,52.92,52.87,52.9,21175.0,50.6524,50.7003,50.6524,50.6811,21175.0
2024-01-30 13:20:00,52.9,52.92,52.87,52.88,9123.0,50.6811,50.7003,50.6524,50.6619,9123.0
2024-01-30 13:25:00,52.88,52.91,52.88,52.9,24353.0,50.6619,50.6907,50.6619,50.6811,24353.0
2024-01-30 13:30:00,52.9,52.91,52.86,52.89,7412.0,50.6811,50.6907,50.6428,50.6715,7412.0
2024-01-30 13:35:00,52.89,52.89,52.84,52.85,40889.0,50.6715,50.6715,50.6236,50.6332,40889.0
2024-01-30 13:40:00,52.86,52.88,52.83,52.86,10849.0,50.6428,50.6619,50.614,50.6428,10849.0
2024-01-30 13:45:00,52.86,52.88,52.82,52.86,90011.0,50.6428,50.6619,50.6045,50.6428,90011.0
2024-01-30 13:50:00,52.86,52.86,52.83,52.85,34163.0,50.6428,50.6428,50.614,50.6332,34163.0
2024-01-30 13:55:00,52.85,52.88,52.82,52.84,17496.0,50.6332,50.6619,50.6045,50.6236,17496.0
2024-01-30 14:00:00,52.84,52.89,52.84,52.87,43086.0,50.6236,50.6715,50.6236,50.6524,43086.0
2024-01-30 14:05:00,52.86,52.89,52.84,52.87,18805.0,50.6428,50.6715,50.6236,50.6524,18805.0
2024-01-30 14:10:00,52.87,52.93,52.85,52.91,27089.0,50.6524,50.7098,50.6332,50.6907,27089.0
2024-01-30 14:15:00,52.92,52.96,52.88,52.9,65499.0,50.7003,50.7386,50.6619,50.6811,65499.0
2024-01-30 14:20:00,52.9,52.94,52.88,52.94,15024.0,50.6811,50.7194,50.6619,50.7194,15024.0
2024-01-30 14:25:00,52.95,52.96,52.91,52.91,15914.0,50.729,50.7386,50.6907,50.6907,15914.0
2024-01-30 14:30:00,52.91,52.94,52.87,52.93,51822.0,50.6907,50.7194,50.6524,50.7098,51822.0
2024-01-30 14:35:00,52.91,52.92,52.88,52.89,16355.0,50.6907,50.7003,50.6619,50.6715,16355.0
2024-01-30 14:40:00,52.89,52.95,52.89,52.94,26542.0,50.6715,50.729,50.6715,50.7194,26542.0
2024-01-30 14:45:00,52.94,52.94,52.9,52.93,47047.0,50.7194,50.7194,50.6811,50.7098,47047.0
2024-01-30 14:50:00,52.93,52.93,52.89,52.9,41353.0,50.7098,50.7098,50.6715,50.6811,41353.0
2024-01-30 14:55:00,52.89,52.94,52.88,52.92,66409.0,50.6715,50.7194,50.6619,50.7003,66409.0
2024-01-30 15:00:00,52.92,52.95,52.9,52.91,53072.0,50.7003,50.729,50.6811,50.6907,53072.0
2024-01-30 15:05:00,52.91,52.92,52.87,52.88,52514.0,50.6907,50.7003,50.6524,50.6619,52514.0
2024-01-30 15:10:00,52.88,52.9,52.85,52.86,50741.0,50.6619,50.6811,50.6332,50.6428,50741.0
2024-01-30 15:15:00,52.86,52.89,52.85,52.88,43583.0,50.6428,50.6715,50.6332,50.6619,43583.0
2024-01-30 15:20:00,52.89,52.9,52.87,52.89,37931.0,50.6715,50.6811,50.6524,50.6715,37931.0
2024-01-30 15:25:00,52.89,52.95,52.88,52.91,40977.0,50.6715,50.729,50.6619,50.6907,40977.0
2024-01-30 15:30:00,52.91,52.92,52.85,52.85,70473.0,50.6907,50.7003,50.6332,50.6332,70473.0
2024-01-30 15:35:00,52.85,52.87,52.82,52.83,112021.0,50.6332,50.6524,50.6045,50.614,112021.0
2024-01-30 15:40:00,52.83,52.86,52.82,52.83,173336.0,50.614,50.6428,50.6045,50.614,173336.0
2024-01-30 15:45:00,52.83,52.86,52.82,52.85,112205.0,50.614,50.6428,50.6045,50.6332,112205.0
2024-01-30 15:50:00,52.85,52.88,52.8,52.81,184684.0,50.6332,50.6619,50.5853,50.5949,184684.0
2024-01-30 15:55:00,52.82,52.82,52.77,52.77,398119.0,50.6045,50.6045,50.5565,50.5565,398119.0
2024-01-31 09:30:00,50.26,50.7,49.82,50.3,3608581.0,48.1518,48.5734,47.7303,48.1902,3608581.0
2024-01-31 09:35:00,50.3,50.51,50.14,50.41,1634757.0,48.1902,48.3913,48.0369,48.2955,1634757.0
2024-01-31 09:40:00,50.41,50.96,50.4,50.93,1377351.0,48.2955,48.8225,48.286,48.7937,1377351.0
2024-01-31 09:45:00,50.94,50.95,50.71,50.85,646232.0,48.8033,48.8129,48.583,48.7171,646232.0
2024-01-31 09:50:00,50.85,50.86,50.69,50.74,367872.0,48.7171,48.7267,48.5638,48.6117,367872.0
2024-01-31 09:55:00,50.73,50.8,50.66,50.75,730904.0,48.6021,48.6692,48.5351,48.6213,730904.0
2024-01-31 10:00:00,50.75,50.88,50.64,50.75,845089.0,48.6213,48.7458,48.5159,48.6213,845089.0
2024-01-31 10:05:00,50.76,50.85,50.65,50.74,593673.0,48.6309,48.7171,48.5255,48.6117,593673.0
2024-01-31 10:10:00,50.75,50.8,50.54,50.67,939235.0,48.6213,48.6692,48.4201,48.5446,939235.0
2024-01-31 10:15:00,50.66,50.76,50.6,50.68,467376.0,48.5351,48.6309,48.4776,48.5542,467376.0
2024-01-31 10:20:00,50.68,50.92,50.66,50.87,300957.0,48.5542,48.7841,48.5351,48.7362,300957.0
2024-01-31 10:25:00,50.87,51.22,50.86,51.18,427664.0,48.7362,49.0716,48.7267,49.0332,427664.0
2024-01-31 10:30:00,51.19,51.26,51.04,51.05,357906.0,49.0428,49.1099,48.8991,48.9087,357906.0
2024-01-31 10:35:00,51.05,51.06,50.88,50.9,320148.0,48.9087,48.9183,48.7458,48.765,320148.0
2024-01-31 10:40:00,50.9,50.93,50.81,50.86,345937.0,48.765,48.7937,48.6788,48.7267,345937.0
2024-01-31 10:45:00,50.85,50.96,50.8,50.88,215219.0,48.7171,48.8225,48.6692,48.7458,215219.0
2024-01-31 10:50:00,50.87,50.9,50.77,50.89,268078.0,48.7362,48.765,48.6404,48.7554,268078.0
2024-01-31 10:55:00,50.89,51.0,50.82,50.91,170287.0,48.7554,48.8608,48.6883,48.7746,170287.0
2024-01-31 11:00:00,50.9,51.07,50.89,51.04,325325.0,48.765,48.9279,48.7554,48.8991,325325.0
2024-01-31 11:05:00,51.03,51.1,51.0,51.08,100577.0,48.8895,48.9566,48.8608,48.9374,100577.0
2024-01-31 11:10:00,51.08,51.27,51.05,51.22,407747.0,48.9374,49.1195,48.9087,49.0716,407747.0
2024-01-31 11:15:00,51.21,51.27,51.06,51.11,346225.0,49.062,49.1195,48.9183,48.9662,346225.0
2024-01-31 11:20:00,51.11,51.11,50.99,50.99,166338.0,48.9662,48.9662,48.8512,48.8512,166338.0
2024-01-31 11:25:00,50.99,51.01,50.89,50.94,258266.0,48.8512,48.8704,48.7554,48.8033,258266.0
2024-01-31 11:30:00,50.94,50.97,50.87,50.88,173508.0,48.8033,48.8321,48.7362,48.7458,173508.0
2024-01-31 11:35:00,50.88,50.88,50.76,50.77,80038.0,48.7458,48.7458,48.6309,48.6404,80038.0
2024-01-31 11:40:00,50.76,50.82,50.72,50.77,162896.0,48.6309,48.6883,48.5925,48.6404,162896.0
2024-01-31 11:45:00,50.77,50.83,50.73,50.8,224749.0,48.6404,48.6979,48.6021,48.6692,224749.0
2024-01-31 11:50:00,50.8,50.93,50.79,50.84,169805.0,48.6692,48.7937,48.6596,48.7075,169805.0
2024-01-31 11:55:00,50.84,50.89,50.82,50.86,170075.0,48.7075,48.7554,48.6883,48.7267,170075.0
2024-01-31 12:00:00,50.85,50.85,50.81,50.84,78410.0,48.7171,48.7171,48.6788,48.7075,78410.0
2024-01-31 12:05:00,50.85,50.95,50.83,50.94,132251.0,48.7171,48.8129,48.6979,48.8033,132251.0
2024-01-31 12:10:00,50.93,50.96,50.84,50.88,307269.0,48.7937,48.8225,48.7075,48.7458,307269.0
2024-01-31 12:15:00,50.89,50.93,50.84,50.87,219687.0,48.7554,48.7937,48.7075,48.7362,219687.0
2024-01-31 12:20:00,50.87,50.99,50.86,50.98,114947.0,48.7362,48.8512,48.7267,48.8416,114947.0
2024-01-31 12:25:00,50.98,51.03,50.94,50.99,102631.0,48.8416,48.8895,48.8033,48.8512,102631.0
2024-01-31 12:30:00,51.0,51.02,50.94,50.98,115375.0,48.8608,48.88,48.8033,48.8416,115375.0
2024-01-31 12:35:00,50.97,50.97,50.83,50.85,103429.0,48.8321,48.8321,48.6979,48.7171,103429.0
2024-01-31 12:40:00,50.85,50.95,50.83,50.93,57031.0,48.7171,48.8129,48.6979,48.7937,57031.0
2024-01-31 12:45:00,50.93,50.96,50.9,50.95,125052.0,48.7937,48.8225,48.765,48.8129,125052.0
2024-01-31 12:50:00,50.95,51.0,50.93,50.95,67572.0,48.8129,48.8608,48.7937,48.8129,67572.0
2024-01-31 12:55:00,50.95,51.01,50.94,51.0,97155.0,48.8129,48.8704,48.8033,48.8608,97155.0
2024-01-31 13:00:00,51.0,51.0,50.94,50.97,167052.0,48.8608,48.8608,48.8033,48.8321,167052.0
2024-01-31 13:05:00,50.97,51.03,50.97,51.03,265667.0,48.8321,48.8895,48.8321,48.8895,265667.0
2024-01-31 13:10:00,51.02,51.06,50.98,51.05,120745.0,48.88,48.9183,48.8416,48.9087,120745.0
2024-01-31 13:15:00,51.05,51.1,51.04,51.06,165622.0,48.9087,48.9566,48.8991,48.9183,165622.0
2024-01-31 13:20:00,51.05,51.06,50.94,50.97,132032.0,48.9087,48.9183,48.8033,48.8321,132032.0
2024-01-31 13:25:00,50.97,51.02,50.97,51.02,102013.0,48.8321,48.88,48.8321,48.88,102013.0
2024-01-31 13:30:00,51.02,51.08,51.01,51.05,79680.0,48.88,48.9374,48.8704,48.9087,79680.0
2024-01-31 13:35:00,51.06,51.09,51.04,51.05,81356.0,48.9183,48.947,48.8991,48.9087,81356.0
2024-01-31 13:40:00,51.06,51.12,51.05,51.11,134169.0,48.9183,48.9758,48.9087,48.9662,134169.0
2024-01-31 13:45:00,51.11,51.12,51.08,51.12,121052.0,48.9662,48.9758,48.9374,48.9758,121052.0
2024-01-31 13:50:00,51.12,51.13,51.04,51.04,218414.0,48.9758,48.9853,48.8991,48.8991,218414.0
2024-01-31 13:55:00,51.03,51.04,50.9,50.92,153744.0,48.8895,48.8991,48.765,48.7841,153744.0
2024-01-31 14:00:00,50.91,51.02,50.65,50.8,659276.0,48.7746,48.88,48.5255,48.6692,659276.0
2024-01-31 14:05:00,50.79,50.94,50.7,50.73,285541.0,48.6596,48.8033,48.5734,48.6021,285541.0
2024-01-31 14:10:00,50.74,50.9,50.71,50.79,182758.0,48.6117,48.765,48.583,48.6596,182758.0
2024-01-31 14:15:00,50.8,50.89,50.75,50.76,175548.0,48.6692,48.7554,48.6213,48.6309,175548.0
2024-01-31 14:20:00,50.76,50.81,50.68,50.78,151586.0,48.6309,48.6788,48.5542,48.65,151586.0
2024-01-31 14:25:00,50.78,50.82,50.69,50.71,114427.0,48.65,48.6883,48.5638,48.583,114427.0
2024-01-31 14:30:00,50.71,50.9,50.65,50.84,574042.0,48.583,48.765,48.5255,48.7075,574042.0
2024-01-31 14:35:00,50.83,51.2,50.71,51.16,708922.0,48.6979,49.0524,48.583,49.0141,708922.0
2024-01-31 14:40:00,51.17,51.53,51.17,51.35,1261048.0,49.0237,49.3686,49.0237,49.1961,1261048.0
2024-01-31 14:45:00,51.35,51.51,51.15,51.16,770690.0,49.1961,49.3494,49.0045,49.0141,770690.0
2024-01-31 14:50:00,51.16,51.18,50.86,51.02,434215.0,49.0141,49.0332,48.7267,48.88,434215.0
2024-01-31 14:55:00,51.02,51.05,50.8,50.84,324575.0,48.88,48.9087,48.6692,48.7075,324575.0
2024-01-31 15:00:00,50.84,50.88,50.37,50.42,1050740.0,48.7075,48.7458,48.2572,48.3051,1050740.0
2024-01-31 15:05:00,50.41,50.41,50.09,50.33,950439.0,48.2955,48.2955,47.989,48.2189,950439.0
2024-01-31 15:10:00,50.32,50.43,50.24,50.35,515596.0,48.2093,48.3147,48.1327,48.2381,515596.0
2024-01-31 15:15:00,50.34,50.48,50.31,50.34,510535.0,48.2285,48.3626,48.1997,48.2285,510535.0
2024-01-31 15:20:00,50.34,50.53,50.33,50.45,470220.0,48.2285,48.4105,48.2189,48.3339,470220.0
2024-01-31 15:25:00,50.44,50.44,50.26,50.29,413054.0,48.3243,48.3243,48.1518,48.1806,413054.0
2024-01-31 15:30:00,50.29,50.32,50.08,50.12,606068.0,48.1806,48.2093,47.9794,48.0177,606068.0
2024-01-31 15:35:00,50.11,50.11,50.0,50.09,464460.0,48.0081,48.0081,47.9027,47.989,464460.0
2024-01-31 15:40:00,50.08,50.1,49.85,49.85,657903.0,47.9794,47.9985,47.759,47.759,657903.0
2024-01-31 15:45:00,49.85,49.9,49.77,49.78,834922.0,47.759,47.8069,47.6824,47.692,834922.0
2024-01-31 15:50:00,49.78,49.86,49.6,49.72,1038533.0,47.692,47.7686,47.5195,47.6345,1038533.0
2024-01-31 15:55:00,49.72,49.81,49.66,49.67,2147898.0,47.6345,47.7207,47.577,47.5866,2147898.0
2024-02-01 09:30:00,49.87,50.0,49.79,49.92,1393480.0,47.7782,47.9027,47.7015,47.8261,1393480.0
2024-02-01 09:35:00,49.92,49.94,49.4,49.42,834694.0,47.8261,47.8453,47.3279,47.3471,834694.0
2024-02-01 09:40:00,49.42,49.43,48.88,48.88,1100269.0,47.3471,47.3566,46.8297,46.8297,1100269.0
2024-02-01 09:45:00,48.89,48.97,48.57,48.64,1512942.0,46.8393,46.9159,46.5327,46.5998,1512942.0
2024-02-01 09:50:00,48.63,48.73,48.21,48.22,1696440.0,46.5902,46.686,46.1878,46.1974,1696440.0
2024-02-01 09:55:00,48.22,48.23,47.88,48.1,2150985.0,46.1974,46.207,45.8717,46.0824,2150985.0
2024-02-01 10:00:00,48.05,48.1,47.69,48.08,2395264.0,46.0345,46.0824,45.6896,46.0633,2395264.0
2024-02-01 10:05:00,48.07,48.18,47.91,48.16,1596870.0,46.0537,46.1591,45.9004,46.1399,1596870.0
2024-02-01 10:10:00,48.17,48.21,47.73,47.89,1176507.0,46.1495,46.1878,45.728,45.8812,1176507.0
2024-02-01 10:15:00,47.89,47.98,47.66,47.68,1113553.0,45.8812,45.9675,45.6609,45.6801,1113553.0
2024-02-01 10:20:00,47.68,47.69,47.35,47.39,1022191.0,45.6801,45.6896,45.3639,45.4022,1022191.0
2024-02-01 10:25:00,47.38,47.72,47.32,47.67,1364018.0,45.3926,45.7184,45.3352,45.6705,1364018.0
2024-02-01 10:30:00,47.68,47.8,47.45,47.46,626301.0,45.6801,45.795,45.4597,45.4693,626301.0
2024-02-01 10:35:00,47.47,47.47,47.19,47.29,652592.0,45.4789,45.4789,45.2106,45.3064,652592.0
2024-02-01 10:40:00,47.29,47.32,46.94,46.95,1001186.0,45.3064,45.3352,44.9711,44.9807,1001186.0
2024-02-01 10:45:00,46.95,47.09,46.91,47.0,959326.0,44.9807,45.1148,44.9423,45.0286,959326.0
2024-02-01 10:50:00,47.01,47.06,46.81,46.82,824989.0,45.0382,45.0861,44.8465,44.8561,824989.0
2024-02-01 10:55:00,46.82,46.85,46.69,46.7,843647.0,44.8561,44.8849,44.7316,44.7412,843647.0
2024-02-01 11:00:00,46.7,46.78,46.57,46.75,1599479.0,44.7412,44.8178,44.6166,44.7891,1599479.0
2024-02-01 11:05:00,46.76,46.84,46.56,46.63,1110932.0,44.7986,44.8753,44.607,44.6741,1110932.0
2024-02-01 11:10:00,46.62,46.83,46.6,46.82,927748.0,44.6645,44.8657,44.6454,44.8561,927748.0
2024-02-01 11:15:00,46.82,47.08,46.82,46.96,760297.0,44.8561,45.1052,44.8561,44.9903,760297.0
2024-02-01 11:20:00,46.96,47.09,46.89,47.09,374488.0,44.9903,45.1148,44.9232,45.1148,374488.0
2024-02-01 11:25:00,47.09,47.1,46.95,47.01,622671.0,45.1148,45.1244,44.9807,45.0382,622671.0
2024-02-01 11:30:00,47.01,47.27,47.0,47.23,684402.0,45.0382,45.2872,45.0286,45.2489,684402.0
2024-02-01 11:35:00,47.23,47.29,47.13,47.19,764871.0,45.2489,45.3064,45.1531,45.2106,764871.0
2024-02-01 11:40:00,47.19,47.27,47.16,47.22,524248.0,45.2106,45.2872,45.1819,45.2393,524248.0
2024-02-01 11:45:00,47.22,47.29,47.13,47.24,586353.0,45.2393,45.3064,45.1531,45.2585,586353.0
2024-02-01 11:50:00,47.24,47.33,47.21,47.25,480644.0,45.2585,45.3447,45.2298,45.2681,480644.0
2024-02-01 11:55:00,47.24,47.35,47.21,47.3,401563.0,45.2585,45.3639,45.2298,45.316,401563.0
2024-02-01 12:00:00,47.3,47.51,47.3,47.48,522622.0,45.316,45.5172,45.316,45.4884,522622.0
2024-02-01 12:05:00,47.48,47.76,47.44,47.75,536873.0,45.4884,45.7567,45.4501,45.7471,536873.0
2024-02-01 12:10:00,47.76,47.8,47.57,47.62,553800.0,45.7567,45.795,45.5747,45.6226,553800.0
2024-02-01 12:15:00,47.62,47.72,47.55,47.69,462247.0,45.6226,45.7184,45.5555,45.6896,462247.0
2024-02-01 12:20:00,47.68,47.88,47.62,47.87,646484.0,45.6801,45.8717,45.6226,45.8621,646484.0
2024-02-01 12:25:00,47.88,47.98,47.84,47.98,642156.0,45.8717,45.9675,45.8333,45.9675,642156.0
2024-02-01 12:30:00,47.98,48.18,47.97,48.07,835439.0,45.9675,46.1591,45.9579,46.0537,835439.0
2024-02-01 12:35:00,48.07,48.13,47.92,47.94,409284.0,46.0537,46.1112,45.91,45.9291,409284.0
2024-02-01 12:40:00,47.94,48.11,47.9,48.07,448675.0,45.9291,46.092,45.8908,46.0537,448675.0
2024-02-01 12:45:00,48.06,48.27,48.03,48.23,442498.0,46.0441,46.2453,46.0154,46.207,442498.0
2024-02-01 12:50:00,48.22,48.5,48.2,48.48,712604.0,46.1974,46.4657,46.1782,46.4465,712604.0
2024-02-01 12:55:00,48.47,48.53,48.3,48.33,733077.0,46.4369,46.4944,46.274,46.3028,733077.0
2024-02-01 13:00:00,48.33,48.41,48.08,48.08,535022.0,46.3028,46.3794,46.0633,46.0633,535022.0
2024-02-01 13:05:00,48.08,48.12,47.98,48.0,279419.0,46.0633,46.1016,45.9675,45.9866,279419.0
2024-02-01 13:10:00,48.0,48.13,47.97,48.11,296269.0,45.9866,46.1112,45.9579,46.092,296269.0
2024-02-01 13:15:00,48.11,48.19,48.11,48.18,187758.0,46.092,46.1687,46.092,46.1591,187758.0
2024-02-01 13:20:00,48.18,48.23,48.08,48.12,145189.0,46.1591,46.207,46.0633,46.1016,145189.0
2024-02-01 13:25:00,48.13,48.2,48.11,48.16,284846.0,46.1112,46.1782,46.092,46.1399,284846.0
2024-02-01 13:30:00,48.16,48.29,48.14,48.24,293949.0,46.1399,46.2645,46.1208,46.2166,293949.0
2024-02-01 13:35:00,48.24,48.28,48.14,48.19,147746.0,46.2166,46.2549,46.1208,46.1687,147746.0
2024-02-01 13:40:00,48.19,48.28,48.17,48.25,209990.0,46.1687,46.2549,46.1495,46.2261,209990.0
2024-02-01 13:45:00,48.26,48.45,48.25,48.37,363119.0,46.2357,46.4178,46.2261,46.3411,363119.0
2024-02-01 13:50:00,48.38,48.45,48.32,48.33,133292.0,46.3507,46.4178,46.2932,46.3028,133292.0
2024-02-01 13:55:00,48.33,48.49,48.32,48.48,198726.0,46.3028,46.4561,46.2932,46.4465,198726.0
2024-02-01 14:00:00,48.48,48.52,48.37,48.41,244890.0,46.4465,46.4848,46.3411,46.3794,244890.0
2024-02-01 14:05:00,48.41,48.43,48.37,48.41,104049.0,46.3794,46.3986,46.3411,46.3794,104049.0
2024-02-01 14:10:00,48.41,48.46,48.32,48.32,108385.0,46.3794,46.4273,46.2932,46.2932,108385.0
2024-02-01 14:15:00,48.33,48.4,48.29,48.38,129495.0,46.3028,46.3699,46.2645,46.3507,129495.0
2024-02-01 14:20:00,48.39,48.46,48.39,48.41,203241.0,46.3603,46.4273,46.3603,46.3794,203241.0
2024-02-01 14:25:00,48.41,48.43,48.31,48.31,140885.0,46.3794,46.3986,46.2836,46.2836,140885.0
2024-02-01 14:30:00,48.32,48.34,48.17,48.18,546633.0,46.2932,46.3124,46.1495,46.1591,546633.0
2024-02-01 14:35:00,48.18,48.42,48.17,48.41,421702.0,46.1591,46.389,46.1495,46.3794,421702.0
2024-02-01 14:40:00,48.41,48.47,48.4,48.44,114724.0,46.3794,46.4369,46.3699,46.4082,114724.0
2024-02-01 14:45:00,48.44,48.63,48.44,48.59,354875.0,46.4082,46.5902,46.4082,46.5519,354875.0
2024-02-01 14:50:00,48.6,48.64,48.49,48.5,363132.0,46.5615,46.5998,46.4561,46.4657,363132.0
2024-02-01 14:55:00,48.51,48.61,48.5,48.59,113018.0,46.4752,46.571,46.4657,46.5519,113018.0
2024-02-01 15:00:00,48.59,48.63,48.57,48.62,102714.0,46.5519,46.5902,46.5327,46.5806,102714.0
2024-02-01 15:05:00,48.63,48.66,48.47,48.5,299477.0,46.5902,46.6189,46.4369,46.4657,299477.0
2024-02-01 15:10:00,48.5,48.5,48.4,48.42,315342.0,46.4657,46.4657,46.3699,46.389,315342.0
2024-02-01 15:15:00,48.43,48.47,48.39,48.44,203132.0,46.3986,46.4369,46.3603,46.4082,203132.0
2024-02-01 15:20:00,48.45,48.45,48.32,48.35,229823.0,46.4178,46.4178,46.2932,46.3219,229823.0
2024-02-01 15:25:00,48.35,48.43,48.33,48.41,540438.0,46.3219,46.3986,46.3028,46.3794,540438.0
2024-02-01 15:30:00,48.42,48.46,48.37,48.4,486181.0,46.389,46.4273,46.3411,46.3699,486181.0
2024-02-01 15:35:00,48.4,48.44,48.38,48.43,275671.0,46.3699,46.4082,46.3507,46.3986,275671.0
2024-02-01 15:40:00,48.43,48.44,48.4,48.41,536508.0,46.3986,46.4082,46.3699,46.3794,536508.0
2024-02-01 15:45:00,48.41,48.43,48.24,48.24,1093000.0,46.3794,46.3986,46.2166,46.2166,1093000.0
2024-02-01 15:50:00,48.25,48.28,47.99,48.05,911195.0,46.2261,46.2549,45.977,46.0345,911195.0
2024-02-01 15:55:00,48.06,48.18,48.05,48.16,1374367.0,46.0441,46.1591,46.0345,46.1399,1374367.0
2024-02-02 09:30:00,47.11,47.6,46.81,47.23,1913546.0,45.134,45.6034,44.8465,45.2489,1913546.0
2024-02-02 09:35:00,47.23,47.39,47.15,47.18,1074745.0,45.2489,45.4022,45.1723,45.201,1074745.0
2024-02-02 09:40:00,47.18,47.39,47.14,47.3,975788.0,45.201,45.4022,45.1627,45.316,975788.0
2024-02-02 09:45:00,47.31,47.84,47.3,47.78,784017.0,45.3256,45.8333,45.316,45.7759,784017.0
2024-02-02 09:50:00,47.77,47.8,47.48,47.74,871405.0,45.7663,45.795,45.4884,45.7375,871405.0
2024-02-02 09:55:00,47.75,47.9,47.72,47.78,350467.0,45.7471,45.8908,45.7184,45.7759,350467.0
2024-02-02 10:00:00,47.77,47.83,47.54,47.79,694737.0,45.7663,45.8238,45.5459,45.7854,694737.0
2024-02-02 10:05:00,47.8,47.85,47.7,47.79,281949.0,45.795,45.8429,45.6992,45.7854,281949.0
2024-02-02 10:10:00,47.79,47.89,47.68,47.84,394570.0,45.7854,45.8812,45.6801,45.8333,394570.0
2024-02-02 10:15:00,47.84,48.22,47.83,48.14,1158398.0,45.8333,46.1974,45.8238,46.1208,1158398.0
2024-02-02 10:20:00,48.13,48.27,48.1,48.22,525913.0,46.1112,46.2453,46.0824,46.1974,525913.0
2024-02-02 10:25:00,48.23,48.32,48.14,48.23,602160.0,46.207,46.2932,46.1208,46.207,602160.0
2024-02-02 10:30:00,48.23,48.25,47.99,48.11,459504.0,46.207,46.2261,45.977,46.092,459504.0
2024-02-02 10:35:00,48.11,48.26,48.07,48.24,262209.0,46.092,46.2357,46.0537,46.2166,262209.0
2024-02-02 10:40:00,48.25,48.45,48.25,48.42,798330.0,46.2261,46.4178,46.2261,46.389,798330.0
2024-02-02 10:45:00,48.42,48.52,48.36,48.39,513817.0,46.389,46.4848,46.3315,46.3603,513817.0
2024-02-02 10:50:00,48.38,48.4,48.18,48.21,205411.0,46.3507,46.3699,46.1591,46.1878,205411.0
2024-02-02 10:55:00,48.21,48.37,48.18,48.33,95193.0,46.1878,46.3411,46.1591,46.3028,95193.0
2024-02-02 11:00:00,48.34,48.4,48.25,48.29,224627.0,46.3124,46.3699,46.2261,46.2645,224627.0
2024-02-02 11:05:00,48.29,48.35,48.27,48.32,203611.0,46.2645,46.3219,46.2453,46.2932,203611.0
2024-02-02 11:10:00,48.33,48.39,48.25,48.31,393955.0,46.3028,46.3603,46.2261,46.2836,393955.0
2024-02-02 11:15:00,48.3,48.39,48.25,48.33,256162.0,46.274,46.3603,46.2261,46.3028,256162.0
2024-02-02 11:20:00,48.32,48.37,48.29,48.34,139701.0,46.2932,46.3411,46.2645,46.3124,139701.0
2024-02-02 11:25:00,48.35,48.48,48.25,48.46,366894.0,46.3219,46.4465,46.2261,46.4273,366894.0
2024-02-02 11:30:00,48.46,48.6,48.46,48.48,379739.0,46.4273,46.5615,46.4273,46.4465,379739.0
2024-02-02 11:35:00,48.49,48.52,48.42,48.52,146794.0,46.4561,46.4848,46.389,46.4848,146794.0
2024-02-02 11:40:00,48.53,48.61,48.51,48.55,160106.0,46.4944,46.571,46.4752,46.5136,160106.0
2024-02-02 11:45:00,48.54,48.59,48.46,48.57,127966.0,46.504,46.5519,46.4273,46.5327,127966.0
2024-02-02 11:50:00,48.57,48.67,48.48,48.49,334842.0,46.5327,46.6285,46.4465,46.4561,334842.0
2024-02-02 11:55:00,48.49,48.55,48.34,48.38,561034.0,46.4561,46.5136,46.3124,46.3507,561034.0
2024-02-02 12:00:00,48.38,48.49,48.37,48.45,212383.0,46.3507,46.4561,46.3411,46.4178,212383.0
2024-02-02 12:05:00,48.45,48.49,48.22,48.22,695234.0,46.4178,46.4561,46.1974,46.1974,695234.0
2024-02-02 12:10:00,48.22,48.28,48.14,48.22,541755.0,46.1974,46.2549,46.1208,46.1974,541755.0
2024-02-02 12:15:00,48.22,48.23,48.11,48.17,335648.0,46.1974,46.207,46.092,46.1495,335648.0
2024-02-02 12:20:00,48.17,48.3,48.16,48.29,107403.0,46.1495,46.274,46.1399,46.2645,107403.0
2024-02-02 12:25:00,48.29,48.42,48.22,48.39,149389.0,46.2645,46.389,46.1974,46.3603,149389.0
2024-02-02 12:30:00,48.39,48.46,48.35,48.39,209727.0,46.3603,46.4273,46.3219,46.3603,209727.0
2024-02-02 12:35:00,48.39,48.56,48.39,48.49,378605.0,46.3603,46.5231,46.3603,46.4561,378605.0
2024-02-02 12:40:00,48.48,48.54,48.25,48.3,431011.0,46.4465,46.504,46.2261,46.274,431011.0
2024-02-02 12:45:00,48.3,48.34,48.12,48.33,294883.0,46.274,46.3124,46.1016,46.3028,294883.0
2024-02-02 12:50:00,48.32,48.32,48.17,48.22,101218.0,46.2932,46.2932,46.1495,46.1974,101218.0
2024-02-02 12:55:00,48.22,48.36,48.19,48.35,91390.0,46.1974,46.3315,46.1687,46.3219,91390.0
2024-02-02 13:00:00,48.36,48.37,48.29,48.33,76030.0,46.3315,46.3411,46.2645,46.3028,76030.0
2024-02-02 13:05:00,48.33,48.38,48.21,48.25,146646.0,46.3028,46.3507,46.1878,46.2261,146646.0
2024-02-02 13:10:00,48.26,48.32,48.22,48.28,73230.0,46.2357,46.2932,46.1974,46.2549,73230.0
2024-02-02 13:15:00,48.28,48.46,48.26,48.42,134478.0,46.2549,46.4273,46.2357,46.389,134478.0
2024-02-02 13:20:00,48.42,48.49,48.36,48.46,57906.0,46.389,46.4561,46.3315,46.4273,57906.0
2024-02-02 13:25:00,48.46,48.47,48.24,48.27,265833.0,46.4273,46.4369,46.2166,46.2453,265833.0
2024-02-02 13:30:00,48.26,48.32,48.2,48.3,162525.0,46.2357,46.2932,46.1782,46.274,162525.0
2024-02-02 13:35:00,48.29,48.32,48.19,48.27,97990.0,46.2645,46.2932,46.1687,46.2453,97990.0
2024-02-02 13:40:00,48.27,48.29,48.19,48.21,211274.0,46.2453,46.2645,46.1687,46.1878,211274.0
2024-02-02 13:45:00,48.21,48.22,48.05,48.1,724524.0,46.1878,46.1974,46.0345,46.0824,724524.0
2024-02-02 13:50:00,48.11,48.17,48.07,48.12,144006.0,46.092,46.1495,46.0537,46.1016,144006.0
2024-02-02 13:55:00,48.12,48.13,48.05,48.07,401231.0,46.1016,46.1112,46.0345,46.0537,401231.0
2024-02-02 14:00:00,48.07,48.28,48.07,48.21,237420.0,46.0537,46.2549,46.0537,46.1878,237420.0
2024-02-02 14:05:00,48.21,48.29,48.19,48.27,101026.0,46.1878,46.2645,46.1687,46.2453,101026.0
2024-02-02 14:10:00,48.27,48.34,48.22,48.32,129086.0,46.2453,46.3124,46.1974,46.2932,129086.0
2024-02-02 14:15:00,48.31,48.41,48.28,48.34,273858.0,46.2836,46.3794,46.2549,46.3124,273858.0
2024-02-02 14:20:00,48.35,48.36,48.2,48.3,156840.0,46.3219,46.3315,46.1782,46.274,156840.0
2024-02-02 14:25:00,48.3,48.3,48.2,48.23,238344.0,46.274,46.274,46.1782,46.207,238344.0
2024-02-02 14:30:00,48.24,48.29,48.17,48.29,176078.0,46.2166,46.2645,46.1495,46.2645,176078.0
2024-02-02 14:35:00,48.3,48.33,48.26,48.28,117746.0,46.274,46.3028,46.2357,46.2549,117746.0
2024-02-02 14:40:00,48.28,48.33,48.25,48.26,127741.0,46.2549,46.3028,46.2261,46.2357,127741.0
2024-02-02 14:45:00,48.25,48.32,48.24,48.28,127709.0,46.2261,46.2932,46.2166,46.2549,127709.0
2024-02-02 14:50:00,48.26,48.27,48.18,48.25,255936.0,46.2357,46.2453,46.1591,46.2261,255936.0
2024-02-02 14:55:00,48.23,48.31,48.2,48.3,201235.0,46.207,46.2836,46.1782,46.274,201235.0
2024-02-02 15:00:00,48.3,48.31,48.19,48.25,201197.0,46.274,46.2836,46.1687,46.2261,201197.0
2024-02-02 15:05:00,48.25,48.36,48.23,48.34,170380.0,46.2261,46.3315,46.207,46.3124,170380.0
2024-02-02 15:10:00,48.35,48.4,48.33,48.36,113208.0,46.3219,46.3699,46.3028,46.3315,113208.0
2024-02-02 15:15:00,48.36,48.45,48.35,48.41,210358.0,46.3315,46.4178,46.3219,46.3794,210358.0
2024-02-02 15:20:00,48.41,48.41,48.31,48.35,185859.0,46.3794,46.3794,46.2836,46.3219,185859.0
2024-02-02 15:25:00,48.35,48.57,48.35,48.55,617545.0,46.3219,46.5327,46.3219,46.5136,617545.0
2024-02-02 15:30:00,48.55,48.56,48.41,48.43,248216.0,46.5136,46.5231,46.3794,46.3986,248216.0
2024-02-02 15:35:00,48.42,48.45,48.38,48.4,189636.0,46.389,46.4178,46.3507,46.3699,189636.0
2024-02-02 15:40:00,48.4,48.4,48.3,48.33,401914.0,46.3699,46.3699,46.274,46.3028,401914.0
2024-02-02 15:45:00,48.33,48.4,48.29,48.4,498099.0,46.3028,46.3699,46.2645,46.3699,498099.0
2024-02-02 15:50:00,48.39,48.49,48.38,48.48,669379.0,46.3603,46.4561,46.3507,46.4465,669379.0
2024-02-02 15:55:00,48.49,48.52,48.39,48.4,1348593.0,46.4561,46.4848,46.3603,46.3699,1348593.0
2024-02-05 09:30:00,47.93,47.95,47.57,47.71,516925.0,45.9196,45.9387,45.5747,45.7088,516925.0
2024-02-05 09:35:00,47.7,47.72,47.43,47.55,820414.0,45.6992,45.7184,45.4405,45.5555,820414.0
2024-02-05 09:40:00,47.56,47.73,47.45,47.72,469584.0,45.5651,45.728,45.4597,45.7184,469584.0
2024-02-05 09:45:00,47.73,47.91,47.66,47.88,242666.0,45.728,45.9004,45.6609,45.8717,242666.0
2024-02-05 09:50:00,47.89,47.91,47.78,47.85,154460.0,45.8812,45.9004,45.7759,45.8429,154460.0
2024-02-05 09:55:00,47.84,47.84,47.66,47.74,159507.0,45.8333,45.8333,45.6609,45.7375,159507.0
2024-02-05 10:00:00,47.73,47.73,47.35,47.51,365388.0,45.728,45.728,45.3639,45.5172,365388.0
2024-02-05 10:05:00,47.51,47.52,47.29,47.36,173533.0,45.5172,45.5268,45.3064,45.3735,173533.0
2024-02-05 10:10:00,47.36,47.45,47.28,47.3,147687.0,45.3735,45.4597,45.2968,45.316,147687.0
2024-02-05 10:15:00,47.3,47.44,47.18,47.4,260331.0,45.316,45.4501,45.201,45.4118,260331.0
2024-02-05 10:20:00,47.41,47.48,47.32,47.36,133608.0,45.4214,45.4884,45.3352,45.3735,133608.0
2024-02-05 10:25:00,47.36,47.42,47.32,47.38,214344.0,45.3735,45.431,45.3352,45.3926,214344.0
2024-02-05 10:30:00,47.38,47.55,47.33,47.44,180679.0,45.3926,45.5555,45.3447,45.4501,180679.0
2024-02-05 10:35:00,47.43,47.49,47.33,47.35,148950.0,45.4405,45.498,45.3447,45.3639,148950.0
2024-02-05 10:40:00,47.36,47.38,47.2,47.27,311897.0,45.3735,45.3926,45.2202,45.2872,311897.0
2024-02-05 10:45:00,47.27,47.38,47.2,47.36,113456.0,45.2872,45.3926,45.2202,45.3735,113456.0
2024-02-05 10:50:00,47.36,47.42,47.31,47.39,127192.0,45.3735,45.431,45.3256,45.4022,127192.0
2024-02-05 10:55:00,47.39,47.39,47.26,47.3,152027.0,45.4022,45.4022,45.2777,45.316,152027.0
2024-02-05 11:00:00,47.3,47.33,47.2,47.3,151556.0,45.316,45.3447,45.2202,45.316,151556.0
2024-02-05 11:05:00,47.3,47.4,47.29,47.38,71559.0,45.316,45.4118,45.3064,45.3926,71559.0
2024-02-05 11:10:00,47.38,47.57,47.37,47.55,148961.0,45.3926,45.5747,45.3831,45.5555,148961.0
2024-02-05 11:15:00,47.55,47.6,47.53,47.56,89519.0,45.5555,45.6034,45.5363,45.5651,89519.0
2024-02-05 11:20:00,47.57,47.57,47.47,47.49,133210.0,45.5747,45.5747,45.4789,45.498,133210.0
2024-02-05 11:25:00,47.48,47.55,47.44,47.49,129403.0,45.4884,45.5555,45.4501,45.498,129403.0
2024-02-05 11:30:00,47.48,47.52,47.42,47.48,70425.0,45.4884,45.5268,45.431,45.4884,70425.0
2024-02-05 11:35:00,47.47,47.47,47.4,47.43,61213.0,45.4789,45.4789,45.4118,45.4405,61213.0
2024-02-05 11:40:00,47.42,47.47,47.38,47.47,210937.0,45.431,45.4789,45.3926,45.4789,210937.0
2024-02-05 11:45:00,47.47,47.51,47.43,47.45,102061.0,45.4789,45.5172,45.4405,45.4597,102061.0
2024-02-05 11:50:00,47.45,47.45,47.37,47.38,75291.0,45.4597,45.4597,45.3831,45.3926,75291.0
2024-02-05 11:55:00,47.37,47.46,47.37,47.42,56461.0,45.3831,45.4693,45.3831,45.431,56461.0
2024-02-05 12:00:00,47.42,47.46,47.4,47.45,51215.0,45.431,45.4693,45.4118,45.4597,51215.0
2024-02-05 12:05:00,47.45,47.53,47.44,47.53,37204.0,45.4597,45.5363,45.4501,45.5363,37204.0
2024-02-05 12:10:00,47.53,47.59,47.52,47.58,81717.0,45.5363,45.5938,45.5268,45.5842,81717.0
2024-02-05 12:15:00,47.58,47.62,47.55,47.62,57041.0,45.5842,45.6226,45.5555,45.6226,57041.0
2024-02-05 12:20:00,47.62,47.63,47.51,47.61,289635.0,45.6226,45.6321,45.5172,45.613,289635.0
2024-02-05 12:25:00,47.6,47.61,47.56,47.61,90685.0,45.6034,45.613,45.5651,45.613,90685.0
2024-02-05 12:30:00,47.62,47.69,47.62,47.66,86512.0,45.6226,45.6896,45.6226,45.6609,86512.0
2024-02-05 12:35:00,47.66,47.75,47.65,47.71,85467.0,45.6609,45.7471,45.6513,45.7088,85467.0
2024-02-05 12:40:00,47.71,47.73,47.68,47.7,45940.0,45.7088,45.728,45.6801,45.6992,45940.0
2024-02-05 12:45:00,47.69,47.69,47.6,47.62,82747.0,45.6896,45.6896,45.6034,45.6226,82747.0
2024-02-05 12:50:00,47.61,47.63,47.54,47.62,49064.0,45.613,45.6321,45.5459,45.6226,49064.0
2024-02-05 12:55:00,47.62,47.71,47.61,47.68,37830.0,45.6226,45.7088,45.613,45.6801,37830.0
2024-02-05 13:00:00,47.67,47.69,47.62,47.68,76598.0,45.6705,45.6896,45.6226,45.6801,76598.0
2024-02-05 13:05:00,47.69,47.73,47.68,47.69,19549.0,45.6896,45.728,45.6801,45.6896,19549.0
2024-02-05 13:10:00,47.69,47.72,47.66,47.72,18449.0,45.6896,45.7184,45.6609,45.7184,18449.0
2024-02-05 13:15:00,47.72,47.72,47.67,47.71,94218.0,45.7184,45.7184,45.6705,45.7088,94218.0
2024-02-05 13:20:00,47.71,47.72,47.65,47.66,40389.0,45.7088,45.7184,45.6513,45.6609,40389.0
2024-02-05 13:25:00,47.67,47.69,47.55,47.55,401126.0,45.6705,45.6896,45.5555,45.5555,401126.0
2024-02-05 13:30:00,47.55,47.64,47.54,47.62,174769.0,45.5555,45.6417,45.5459,45.6226,174769.0
2024-02-05 13:35:00,47.62,47.66,47.61,47.63,56735.0,45.6226,45.6609,45.613,45.6321,56735.0
2024-02-05 13:40:00,47.64,47.67,47.6,47.64,128704.0,45.6417,45.6705,45.6034,45.6417,128704.0
2024-02-05 13:45:00,47.64,47.69,47.62,47.68,127268.0,45.6417,45.6896,45.6226,45.6801,127268.0
2024-02-05 13:50:00,47.68,47.69,47.64,47.65,52280.0,45.6801,45.6896,45.6417,45.6513,52280.0
2024-02-05 13:55:00,47.66,47.7,47.62,47.66,111343.0,45.6609,45.6992,45.6226,45.6609,111343.0
2024-02-05 14:00:00,47.67,47.71,47.62,47.7,126976.0,45.6705,45.7088,45.6226,45.6992,126976.0
2024-02-05 14:05:00,47.71,47.77,47.67,47.75,43564.0,45.7088,45.7663,45.6705,45.7471,43564.0
2024-02-05 14:10:00,47.74,47.77,47.71,47.73,45717.0,45.7375,45.7663,45.7088,45.728,45717.0
2024-02-05 14:15:00,47.72,47.77,47.71,47.73,188918.0,45.7184,45.7663,45.7088,45.728,188918.0
2024-02-05 14:20:00,47.73,47.78,47.72,47.75,63173.0,45.728,45.7759,45.7184,45.7471,63173.0
2024-02-05 14:25:00,47.75,47.86,47.73,47.86,517923.0,45.7471,45.8525,45.728,45.8525,517923.0
2024-02-05 14:30:00,47.86,47.91,47.82,47.89,227882.0,45.8525,45.9004,45.8142,45.8812,227882.0
2024-02-05 14:35:00,47.89,47.89,47.83,47.83,144496.0,45.8812,45.8812,45.8238,45.8238,144496.0
2024-02-05 14:40:00,47.84,47.91,47.83,47.91,188905.0,45.8333,45.9004,45.8238,45.9004,188905.0
2024-02-05 14:45:00,47.91,47.97,47.89,47.9,105881.0,45.9004,45.9579,45.8812,45.8908,105881.0
2024-02-05 14:50:00,47.9,47.91,47.85,47.87,125647.0,45.8908,45.9004,45.8429,45.8621,125647.0
2024-02-05 14:55:00,47.88,47.92,47.87,47.89,54836.0,45.8717,45.91,45.8621,45.8812,54836.0
2024-02-05 15:00:00,47.9,47.92,47.84,47.84,118159.0,45.8908,45.91,45.8333,45.8333,118159.0
2024-02-05 15:05:00,47.84,47.89,47.74,47.76,316253.0,45.8333,45.8812,45.7375,45.7567,316253.0
2024-02-05 15:10:00,47.76,47.76,47.69,47.69,132389.0,45.7567,45.7567,45.6896,45.6896,132389.0
2024-02-05 15:15:00,47.69,47.71,47.63,47.71,352063.0,45.6896,45.7088,45.6321,45.7088,352063.0
2024-02-05 15:20:00,47.7,47.77,47.67,47.77,132267.0,45.6992,45.7663,45.6705,45.7663,132267.0
2024-02-05 15:25:00,47.77,47.84,47.74,47.8,102707.0,45.7663,45.8333,45.7375,45.795,102707.0
2024-02-05 15:30:00,47.81,47.82,47.75,47.82,76944.0,45.8046,45.8142,45.7471,45.8142,76944.0
2024-02-05 15:35:00,47.82,47.84,47.68,47.69,105899.0,45.8142,45.8333,45.6801,45.6896,105899.0
2024-02-05 15:40:00,47.69,47.71,47.62,47.63,195358.0,45.6896,45.7088,45.6226,45.6321,195358.0
2024-02-05 15:45:00,47.62,47.72,47.6,47.6,246256.0,45.6226,45.7184,45.6034,45.6034,246256.0
2024-02-05 15:50:00,47.61,47.73,47.6,47.66,825909.0,45.613,45.728,45.6034,45.6609,825909.0
2024-02-05 15:55:00,47.66,47.71,47.53,47.55,1149726.0,45.6609,45.7088,45.5363,45.5555,1149726.0
2024-02-06 09:30:00,47.53,47.74,47.43,47.74,353544.0,45.5363,45.7375,45.4405,45.7375,353544.0
2024-02-06 09:35:00,47.74,47.98,47.7,47.9,205892.0,45.7375,45.9675,45.6992,45.8908,205892.0
2024-02-06 09:40:00,47.91,48.05,47.87,48.0,158589.0,45.9004,46.0345,45.8621,45.9866,158589.0
2024-02-06 09:45:00,47.98,48.04,47.9,47.91,194798.0,45.9675,46.025,45.8908,45.9004,194798.0
2024-02-06 09:50:00,47.92,47.95,47.87,47.91,267894.0,45.91,45.9387,45.8621,45.9004,267894.0
2024-02-06 09:55:00,47.91,47.94,47.53,47.56,369916.0,45.9004,45.9291,45.5363,45.5651,369916.0
2024-02-06 10:00:00,47.56,47.61,47.41,47.47,519689.0,45.5651,45.613,45.4214,45.4789,519689.0
2024-02-06 10:05:00,47.46,47.58,47.36,47.56,302566.0,45.4693,45.5842,45.3735,45.5651,302566.0
2024-02-06 10:10:00,47.54,47.55,47.26,47.26,280119.0,45.5459,45.5555,45.2777,45.2777,280119.0
2024-02-06 10:15:00,47.26,47.45,47.21,47.45,365346.0,45.2777,45.4597,45.2298,45.4597,365346.0
2024-02-06 10:20:00,47.44,47.51,47.31,47.43,236560.0,45.4501,45.5172,45.3256,45.4405,236560.0
2024-02-06 10:25:00,47.43,47.6,47.41,47.59,527282.0,45.4405,45.6034,45.4214,45.5938,527282.0
2024-02-06 10:30:00,47.59,47.61,47.52,47.56,423339.0,45.5938,45.613,45.5268,45.5651,423339.0
2024-02-06 10:35:00,47.56,47.63,47.47,47.51,525787.0,45.5651,45.6321,45.4789,45.5172,525787.0
2024-02-06 10:40:00,47.51,47.51,47.28,47.3,331283.0,45.5172,45.5172,45.2968,45.316,331283.0
2024-02-06 10:45:00,47.3,47.33,47.02,47.03,777064.0,45.316,45.3447,45.0477,45.0573,777064.0
2024-02-06 10:50:00,47.03,47.2,46.93,47.17,610793.0,45.0573,45.2202,44.9615,45.1914,610793.0
2024-02-06 10:55:00,47.18,47.25,46.98,47.01,238375.0,45.201,45.2681,45.0094,45.0382,238375.0
2024-02-06 11:00:00,47.0,47.07,46.96,47.04,408555.0,45.0286,45.0956,44.9903,45.0669,408555.0
2024-02-06 11:05:00,47.04,47.09,46.92,46.93,341196.0,45.0669,45.1148,44.9519,44.9615,341196.0
2024-02-06 11:10:00,46.94,47.02,46.88,46.91,540641.0,44.9711,45.0477,44.9136,44.9423,540641.0
2024-02-06 11:15:00,46.91,47.13,46.9,47.13,393230.0,44.9423,45.1531,44.9328,45.1531,393230.0
2024-02-06 11:20:00,47.13,47.28,47.11,47.28,372947.0,45.1531,45.2968,45.134,45.2968,372947.0
2024-02-06 11:25:00,47.28,47.31,47.21,47.25,126567.0,45.2968,45.3256,45.2298,45.2681,126567.0
2024-02-06 11:30:00,47.24,47.29,47.2,47.25,79134.0,45.2585,45.3064,45.2202,45.2681,79134.0
2024-02-06 11:35:00,47.25,47.29,47.2,47.23,105320.0,45.2681,45.3064,45.2202,45.2489,105320.0
2024-02-06 11:40:00,47.24,47.27,47.18,47.24,68750.0,45.2585,45.2872,45.201,45.2585,68750.0
2024-02-06 11:45:00,47.23,47.24,47.1,47.11,76528.0,45.2489,45.2585,45.1244,45.134,76528.0
2024-02-06 11:50:00,47.11,47.19,47.06,47.19,125690.0,45.134,45.2106,45.0861,45.2106,125690.0
2024-02-06 11:55:00,47.18,47.25,47.16,47.18,134452.0,45.201,45.2681,45.1819,45.201,134452.0
2024-02-06 12:00:00,47.17,47.27,47.13,47.23,164244.0,45.1914,45.2872,45.1531,45.2489,164244.0
2024-02-06 12:05:00,47.23,47.3,47.19,47.28,72750.0,45.2489,45.316,45.2106,45.2968,72750.0
2024-02-06 12:10:00,47.28,47.29,47.1,47.11,156028.0,45.2968,45.3064,45.1244,45.134,156028.0
2024-02-06 12:15:00,47.11,47.19,47.06,47.08,275593.0,45.134,45.2106,45.0861,45.1052,275593.0
2024-02-06 12:20:00,47.08,47.08,46.95,47.07,371341.0,45.1052,45.1052,44.9807,45.0956,371341.0
2024-02-06 12:25:00,47.06,47.22,47.04,47.18,150065.0,45.0861,45.2393,45.0669,45.201,150065.0
2024-02-06 12:30:00,47.19,47.22,47.11,47.15,226242.0,45.2106,45.2393,45.134,45.1723,226242.0
2024-02-06 12:35:00,47.14,47.15,47.02,47.04,152160.0,45.1627,45.1723,45.0477,45.0669,152160.0
2024-02-06 12:40:00,47.04,47.04,46.9,46.98,162227.0,45.0669,45.0669,44.9328,45.0094,162227.0
2024-02-06 12:45:00,46.97,47.01,46.92,46.95,138805.0,44.9998,45.0382,44.9519,44.9807,138805.0
2024-02-06 12:50:00,46.94,47.0,46.91,46.94,211865.0,44.9711,45.0286,44.9423,44.9711,211865.0
2024-02-06 12:55:00,46.93,46.97,46.86,46.88,141825.0,44.9615,44.9998,44.8944,44.9136,141825.0
2024-02-06 13:00:00,46.87,46.94,46.83,46.92,138767.0,44.904,44.9711,44.8657,44.9519,138767.0
2024-02-06 13:05:00,46.92,46.95,46.87,46.89,164714.0,44.9519,44.9807,44.904,44.9232,164714.0
2024-02-06 13:10:00,46.88,46.89,46.77,46.8,159088.0,44.9136,44.9232,44.8082,44.837,159088.0
2024-02-06 13:15:00,46.8,46.9,46.76,46.87,219566.0,44.837,44.9328,44.7986,44.904,219566.0
2024-02-06 13:20:00,46.87,46.88,46.8,46.84,83195.0,44.904,44.9136,44.837,44.8753,83195.0
2024-02-06 13:25:00,46.84,46.88,46.83,46.87,52917.0,44.8753,44.9136,44.8657,44.904,52917.0
2024-02-06 13:30:00,46.87,46.94,46.83,46.87,241506.0,44.904,44.9711,44.8657,44.904,241506.0
2024-02-06 13:35:00,46.86,46.92,46.84,46.9,94968.0,44.8944,44.9519,44.8753,44.9328,94968.0
2024-02-06 13:40:00,46.9,46.98,46.87,46.98,97819.0,44.9328,45.0094,44.904,45.0094,97819.0
2024-02-06 13:45:00,46.98,47.06,46.95,47.0,165474.0,45.0094,45.0861,44.9807,45.0286,165474.0
2024-02-06 13:50:00,47.0,47.04,46.97,47.04,76133.0,45.0286,45.0669,44.9998,45.0669,76133.0
2024-02-06 13:55:00,47.04,47.1,47.02,47.03,152055.0,45.0669,45.1244,45.0477,45.0573,152055.0
2024-02-06 14:00:00,47.04,47.09,47.0,47.06,254277.0,45.0669,45.1148,45.0286,45.0861,254277.0
2024-02-06 14:05:00,47.07,47.07,46.92,46.93,180301.0,45.0956,45.0956,44.9519,44.9615,180301.0
2024-02-06 14:10:00,46.93,46.93,46.84,46.85,57720.0,44.9615,44.9615,44.8753,44.8849,57720.0
2024-02-06 14:15:00,46.85,46.93,46.83,46.91,84863.0,44.8849,44.9615,44.8657,44.9423,84863.0
2024-02-06 14:20:00,46.91,46.98,46.89,46.96,64402.0,44.9423,45.0094,44.9232,44.9903,64402.0
2024-02-06 14:25:00,46.96,46.96,46.87,46.88,62534.0,44.9903,44.9903,44.904,44.9136,62534.0
2024-02-06 14:30:00,46.88,46.91,46.85,46.91,95717.0,44.9136,44.9423,44.8849,44.9423,95717.0
2024-02-06 14:35:00,46.91,46.93,46.88,46.93,61526.0,44.9423,44.9615,44.9136,44.9615,61526.0
2024-02-06 14:40:00,46.93,47.01,46.91,47.01,185429.0,44.9615,45.0382,44.9423,45.0382,185429.0
2024-02-06 14:45:00,47.01,47.11,47.0,47.11,91982.0,45.0382,45.134,45.0286,45.134,91982.0
2024-02-06 14:50:00,47.11,47.14,47.04,47.05,138513.0,45.134,45.1627,45.0669,45.0765,138513.0
2024-02-06 14:55:00,47.05,47.08,46.99,47.04,134466.0,45.0765,45.1052,45.019,45.0669,134466.0
2024-02-06 15:00:00,47.05,47.05,46.9,46.91,169497.0,45.0765,45.0765,44.9328,44.9423,169497.0
2024-02-06 15:05:00,46.91,46.98,46.9,46.96,257337.0,44.9423,45.0094,44.9328,44.9903,257337.0
2024-02-06 15:10:00,46.96,47.01,46.85,46.9,268740.0,44.9903,45.0382,44.8849,44.9328,268740.0
2024-02-06 15:15:00,46.91,46.92,46.8,46.83,239754.0,44.9423,44.9519,44.837,44.8657,239754.0
2024-02-06 15:20:00,46.84,46.86,46.78,46.82,319150.0,44.8753,44.8944,44.8178,44.8561,319150.0
2024-02-06 15:25:00,46.81,46.85,46.72,46.75,356991.0,44.8465,44.8849,44.7603,44.7891,356991.0
2024-02-06 15:30:00,46.75,46.75,46.63,46.66,399836.0,44.7891,44.7891,44.6741,44.7028,399836.0
2024-02-06 15:35:00,46.65,46.68,46.61,46.66,283681.0,44.6933,44.722,44.6549,44.7028,283681.0
2024-02-06 15:40:00,46.66,46.76,46.65,46.75,386588.0,44.7028,44.7986,44.6933,44.7891,386588.0
2024-02-06 15:45:00,46.75,46.85,46.73,46.85,250890.0,44.7891,44.8849,44.7699,44.8849,250890.0
2024-02-06 15:50:00,46.85,46.92,46.83,46.91,597764.0,44.8849,44.9519,44.8657,44.9423,597764.0
2024-02-06 15:55:00,46.91,46.98,46.9,46.97,935693.0,44.9423,45.0094,44.9328,44.9998,935693.0
2024-02-07 09:30:00,47.18,47.23,46.79,46.86,1027340.0,45.201,45.2489,44.8274,44.8944,1027340.0
2024-02-07 09:35:00,46.86,46.88,46.39,46.44,669297.0,44.8944,44.9136,44.4442,44.4921,669297.0
2024-02-07 09:40:00,46.44,46.45,45.96,45.98,881736.0,44.4921,44.5016,44.0322,44.0514,881736.0
2024-02-07 09:45:00,45.98,46.12,45.7,45.78,975453.0,44.0514,44.1855,43.7831,43.8597,975453.0
2024-02-07 09:50:00,45.78,45.97,45.73,45.84,1071710.0,43.8597,44.0418,43.8118,43.9172,1071710.0
2024-02-07 09:55:00,45.84,45.85,45.67,45.8,580923.0,43.9172,43.9268,43.7544,43.8789,580923.0
2024-02-07 10:00:00,45.78,45.99,45.7,45.98,686877.0,43.8597,44.0609,43.7831,44.0514,686877.0
2024-02-07 10:05:00,45.98,46.06,45.9,46.01,507657.0,44.0514,44.128,43.9747,44.0801,507657.0
2024-02-07 10:10:00,46.01,46.21,45.97,46.21,848816.0,44.0801,44.2717,44.0418,44.2717,848816.0
2024-02-07 10:15:00,46.21,46.5,46.16,46.3,1660126.0,44.2717,44.5495,44.2238,44.3579,1660126.0
2024-02-07 10:20:00,46.3,46.3,46.15,46.3,409432.0,44.3579,44.3579,44.2142,44.3579,409432.0
2024-02-07 10:25:00,46.29,46.45,46.2,46.43,273759.0,44.3484,44.5016,44.2621,44.4825,273759.0
2024-02-07 10:30:00,46.44,46.48,46.33,46.4,693011.0,44.4921,44.5304,44.3867,44.4537,693011.0
2024-02-07 10:35:00,46.41,46.48,45.99,46.05,795925.0,44.4633,44.5304,44.0609,44.1184,795925.0
2024-02-07 10:40:00,46.06,46.18,46.01,46.13,758694.0,44.128,44.243,44.0801,44.1951,758694.0
2024-02-07 10:45:00,46.14,46.35,46.06,46.33,196026.0,44.2046,44.4058,44.128,44.3867,196026.0
2024-02-07 10:50:00,46.34,46.4,46.19,46.27,229339.0,44.3963,44.4537,44.2525,44.3292,229339.0
2024-02-07 10:55:00,46.26,46.26,46.07,46.09,246369.0,44.3196,44.3196,44.1376,44.1567,246369.0
2024-02-07 11:00:00,46.09,46.19,46.03,46.17,358106.0,44.1567,44.2525,44.0993,44.2334,358106.0
2024-02-07 11:05:00,46.17,46.19,46.1,46.15,132749.0,44.2334,44.2525,44.1663,44.2142,132749.0
2024-02-07 11:10:00,46.16,46.16,46.06,46.14,146278.0,44.2238,44.2238,44.128,44.2046,146278.0
2024-02-07 11:15:00,46.14,46.18,46.05,46.11,114961.0,44.2046,44.243,44.1184,44.1759,114961.0
2024-02-07 11:20:00,46.11,46.11,45.99,46.05,113460.0,44.1759,44.1759,44.0609,44.1184,113460.0
2024-02-07 11:25:00,46.05,46.11,46.01,46.05,165231.0,44.1184,44.1759,44.0801,44.1184,165231.0
2024-02-07 11:30:00,46.05,46.16,46.04,46.12,246519.0,44.1184,44.2238,44.1088,44.1855,246519.0
2024-02-07 11:35:00,46.12,46.17,46.05,46.16,193429.0,44.1855,44.2334,44.1184,44.2238,193429.0
2024-02-07 11:40:00,46.17,46.23,46.15,46.22,155527.0,44.2334,44.2909,44.2142,44.2813,155527.0
2024-02-07 11:45:00,46.23,46.24,46.13,46.17,360663.0,44.2909,44.3005,44.1951,44.2334,360663.0
2024-02-07 11:50:00,46.16,46.24,46.12,46.24,85387.0,44.2238,44.3005,44.1855,44.3005,85387.0
2024-02-07 11:55:00,46.24,46.36,46.23,46.34,234839.0,44.3005,44.4154,44.2909,44.3963,234839.0
2024-02-07 12:00:00,46.34,46.44,46.34,46.38,270688.0,44.3963,44.4921,44.3963,44.4346,270688.0
2024-02-07 12:05:00,46.37,46.53,46.36,46.53,357817.0,44.425,44.5783,44.4154,44.5783,357817.0
2024-02-07 12:10:00,46.52,46.53,46.35,46.4,243801.0,44.5687,44.5783,44.4058,44.4537,243801.0
2024-02-07 12:15:00,46.4,46.52,46.39,46.51,136692.0,44.4537,44.5687,44.4442,44.5591,136692.0
2024-02-07 12:20:00,46.51,46.54,46.42,46.51,229312.0,44.5591,44.5879,44.4729,44.5591,229312.0
2024-02-07 12:25:00,46.52,46.68,46.49,46.68,302866.0,44.5687,44.722,44.54,44.722,302866.0
2024-02-07 12:30:00,46.68,46.71,46.6,46.71,260482.0,44.722,44.7507,44.6454,44.7507,260482.0
2024-02-07 12:35:00,46.7,46.75,46.64,46.66,229686.0,44.7412,44.7891,44.6837,44.7028,229686.0
2024-02-07 12:40:00,46.66,46.67,46.57,46.59,180314.0,44.7028,44.7124,44.6166,44.6358,180314.0
2024-02-07 12:45:00,46.59,46.6,46.52,46.6,110473.0,44.6358,44.6454,44.5687,44.6454,110473.0
2024-02-07 12:50:00,46.61,46.64,46.54,46.63,108330.0,44.6549,44.6837,44.5879,44.6741,108330.0
2024-02-07 12:55:00,46.64,46.71,46.62,46.68,112439.0,44.6837,44.7507,44.6645,44.722,112439.0
2024-02-07 13:00:00,46.69,46.86,46.64,46.7,522593.0,44.7316,44.8944,44.6837,44.7412,522593.0
2024-02-07 13:05:00,46.71,47.0,46.7,46.99,672089.0,44.7507,45.0286,44.7412,45.019,672089.0
2024-02-07 13:10:00,47.0,47.04,46.9,46.95,270220.0,45.0286,45.0669,44.9328,44.9807,270220.0
2024-02-07 13:15:00,46.94,47.01,46.91,47.0,868507.0,44.9711,45.0382,44.9423,45.0286,868507.0
2024-02-07 13:20:00,47.0,47.08,46.97,46.98,408204.0,45.0286,45.1052,44.9998,45.0094,408204.0
2024-02-07 13:25:00,46.98,47.16,46.97,47.15,398909.0,45.0094,45.1819,44.9998,45.1723,398909.0
2024-02-07 13:30:00,47.15,47.16,47.03,47.04,261607.0,45.1723,45.1819,45.0573,45.0669,261607.0
2024-02-07 13:35:00,47.05,47.06,46.98,47.04,81095.0,45.0765,45.0861,45.0094,45.0669,81095.0
2024-02-07 13:40:00,47.04,47.05,46.9,46.94,269422.0,45.0669,45.0765,44.9328,44.9711,269422.0
2024-02-07 13:45:00,46.94,46.97,46.86,46.97,251184.0,44.9711,44.9998,44.8944,44.9998,251184.0
2024-02-07 13:50:00,46.97,47.05,46.93,47.04,269200.0,44.9998,45.0765,44.9615,45.0669,269200.0
2024-02-07 13:55:00,47.04,47.06,47.0,47.06,175156.0,45.0669,45.0861,45.0286,45.0861,175156.0
2024-02-07 14:00:00,47.05,47.15,47.05,47.12,222843.0,45.0765,45.1723,45.0765,45.1435,222843.0
2024-02-07 14:05:00,47.13,47.14,47.09,47.11,121328.0,45.1531,45.1627,45.1148,45.134,121328.0
2024-02-07 14:10:00,47.12,47.12,47.04,47.05,83297.0,45.1435,45.1435,45.0669,45.0765,83297.0
2024-02-07 14:15:00,47.05,47.08,46.99,47.02,113319.0,45.0765,45.1052,45.019,45.0477,113319.0
2024-02-07 14:20:00,47.02,47.05,46.99,47.01,235918.0,45.0477,45.0765,45.019,45.0382,235918.0
2024-02-07 14:25:00,47.02,47.03,46.97,47.02,92992.0,45.0477,45.0573,44.9998,45.0477,92992.0
2024-02-07 14:30:00,47.03,47.08,47.0,47.05,152761.0,45.0573,45.1052,45.0286,45.0765,152761.0
2024-02-07 14:35:00,47.05,47.06,46.99,47.05,63046.0,45.0765,45.0861,45.019,45.0765,63046.0
2024-02-07 14:40:00,47.05,47.13,47.04,47.11,131620.0,45.0765,45.1531,45.0669,45.134,131620.0
2024-02-07 14:45:00,47.12,47.14,47.03,47.03,252595.0,45.1435,45.1627,45.0573,45.0573,252595.0
2024-02-07 14:50:00,47.03,47.05,46.97,46.98,246647.0,45.0573,45.0765,44.9998,45.0094,246647.0
2024-02-07 14:55:00,46.98,47.04,46.96,47.01,158284.0,45.0094,45.0669,44.9903,45.0382,158284.0
2024-02-07 15:00:00,47.02,47.03,46.95,46.98,146491.0,45.0477,45.0573,44.9807,45.0094,146491.0
2024-02-07 15:05:00,46.98,47.01,46.96,47.0,96785.0,45.0094,45.0382,44.9903,45.0286,96785.0
2024-02-07 15:10:00,47.01,47.02,46.96,47.01,117786.0,45.0382,45.0477,44.9903,45.0382,117786.0
2024-02-07 15:15:00,47.01,47.01,46.83,46.87,453344.0,45.0382,45.0382,44.8657,44.904,453344.0
2024-02-07 15:20:00,46.87,46.87,46.81,46.83,220082.0,44.904,44.904,44.8465,44.8657,220082.0
2024-02-07 15:25:00,46.83,46.87,46.8,46.83,127139.0,44.8657,44.904,44.837,44.8657,127139.0
2024-02-07 15:30:00,46.83,46.84,46.77,46.79,287743.0,44.8657,44.8753,44.8082,44.8274,287743.0
2024-02-07 15:35:00,46.79,46.88,46.76,46.87,356105.0,44.8274,44.9136,44.7986,44.904,356105.0
2024-02-07 15:40:00,46.87,46.87,46.78,46.83,411352.0,44.904,44.904,44.8178,44.8657,411352.0
2024-02-07 15:45:00,46.83,46.85,46.76,46.78,377793.0,44.8657,44.8849,44.7986,44.8178,377793.0
2024-02-07 15:50:00,46.77,46.82,46.69,46.72,610656.0,44.8082,44.8561,44.7316,44.7603,610656.0
2024-02-07 15:55:00,46.72,46.85,46.71,46.83,821461.0,44.7603,44.8849,44.7507,44.8657,821461.0
2024-02-08 09:30:00,46.45,46.89,46.44,46.75,293366.0,44.5016,44.9232,44.4921,44.7891,293366.0
2024-02-08 09:35:00,46.75,46.75,46.46,46.51,241729.0,44.7891,44.7891,44.5112,44.5591,241729.0
2024-02-08 09:40:00,46.51,46.59,46.44,46.52,140907.0,44.5591,44.6358,44.4921,44.5687,140907.0
2024-02-08 09:45:00,46.52,46.55,46.39,46.39,241434.0,44.5687,44.5974,44.4442,44.4442,241434.0
2024-02-08 09:50:00,46.4,46.57,46.39,46.56,326279.0,44.4537,44.6166,44.4442,44.607,326279.0
2024-02-08 09:55:00,46.57,46.72,46.55,46.71,134143.0,44.6166,44.7603,44.5974,44.7507,134143.0
2024-02-08 10:00:00,46.7,46.89,46.7,46.88,178737.0,44.7412,44.9232,44.7412,44.9136,178737.0
2024-02-08 10:05:00,46.89,47.15,46.89,47.05,500383.0,44.9232,45.1723,44.9232,45.0765,500383.0
2024-02-08 10:10:00,47.06,47.13,46.99,46.99,177678.0,45.0861,45.1531,45.019,45.019,177678.0
2024-02-08 10:15:00,47.0,47.07,46.98,47.03,165540.0,45.0286,45.0956,45.0094,45.0573,165540.0
2024-02-08 10:20:00,47.03,47.1,46.93,46.95,243949.0,45.0573,45.1244,44.9615,44.9807,243949.0
2024-02-08 10:25:00,46.94,46.96,46.89,46.93,100457.0,44.9711,44.9903,44.9232,44.9615,100457.0
2024-02-08 10:30:00,46.94,47.15,46.93,47.06,191238.0,44.9711,45.1723,44.9615,45.0861,191238.0
2024-02-08 10:35:00,47.07,47.13,47.04,47.06,37167.0,45.0956,45.1531,45.0669,45.0861,37167.0
2024-02-08 10:40:00,47.06,47.06,46.92,47.0,169071.0,45.0861,45.0861,44.9519,45.0286,169071.0
2024-02-08 10:45:00,47.01,47.05,46.96,47.02,90678.0,45.0382,45.0765,44.9903,45.0477,90678.0
2024-02-08 10:50:00,47.01,47.03,46.97,47.02,49650.0,45.0382,45.0573,44.9998,45.0477,49650.0
2024-02-08 10:55:00,47.02,47.11,46.97,47.07,266242.0,45.0477,45.134,44.9998,45.0956,266242.0
2024-02-08 11:00:00,47.07,47.09,46.91,46.93,239759.0,45.0956,45.1148,44.9423,44.9615,239759.0
2024-02-08 11:05:00,46.94,46.97,46.86,46.88,105728.0,44.9711,44.9998,44.8944,44.9136,105728.0
2024-02-08 11:10:00,46.88,46.95,46.83,46.9,128113.0,44.9136,44.9807,44.8657,44.9328,128113.0
2024-02-08 11:15:00,46.9,46.9,46.83,46.87,74384.0,44.9328,44.9328,44.8657,44.904,74384.0
2024-02-08 11:20:00,46.87,46.93,46.77,46.8,194315.0,44.904,44.9615,44.8082,44.837,194315.0
2024-02-08 11:25:00,46.8,46.8,46.65,46.7,165155.0,44.837,44.837,44.6933,44.7412,165155.0
2024-02-08 11:30:00,46.7,46.72,46.66,46.72,92827.0,44.7412,44.7603,44.7028,44.7603,92827.0
2024-02-08 11:35:00,46.72,46.73,46.68,46.73,92520.0,44.7603,44.7699,44.722,44.7699,92520.0
2024-02-08 11:40:00,46.72,46.79,46.71,46.77,213221.0,44.7603,44.8274,44.7507,44.8082,213221.0
2024-02-08 11:45:00,46.76,46.82,46.72,46.75,345770.0,44.7986,44.8561,44.7603,44.7891,345770.0
2024-02-08 11:50:00,46.75,46.83,46.75,46.79,81448.0,44.7891,44.8657,44.7891,44.8274,81448.0
2024-02-08 11:55:00,46.79,46.83,46.74,46.8,162962.0,44.8274,44.8657,44.7795,44.837,162962.0
2024-02-08 12:00:00,46.81,46.85,46.75,46.76,101198.0,44.8465,44.8849,44.7891,44.7986,101198.0
2024-02-08 12:05:00,46.76,46.79,46.72,46.79,93516.0,44.7986,44.8274,44.7603,44.8274,93516.0
2024-02-08 12:10:00,46.79,46.83,46.77,46.83,35315.0,44.8274,44.8657,44.8082,44.8657,35315.0
2024-02-08 12:15:00,46.84,46.85,46.79,46.83,228176.0,44.8753,44.8849,44.8274,44.8657,228176.0
2024-02-08 12:20:00,46.84,46.84,46.75,46.76,42638.0,44.8753,44.8753,44.7891,44.7986,42638.0
2024-02-08 12:25:00,46.76,46.81,46.76,46.76,26800.0,44.7986,44.8465,44.7986,44.7986,26800.0
2024-02-08 12:30:00,46.76,46.78,46.74,46.75,44339.0,44.7986,44.8178,44.7795,44.7891,44339.0
2024-02-08 12:35:00,46.75,46.76,46.68,46.7,94229.0,44.7891,44.7986,44.722,44.7412,94229.0
2024-02-08 12:40:00,46.7,46.7,46.64,46.66,58662.0,44.7412,44.7412,44.6837,44.7028,58662.0
2024-02-08 12:45:00,46.66,46.67,46.57,46.57,84997.0,44.7028,44.7124,44.6166,44.6166,84997.0
2024-02-08 12:50:00,46.57,46.67,46.57,46.65,48234.0,44.6166,44.7124,44.6166,44.6933,48234.0
2024-02-08 12:55:00,46.64,46.71,46.61,46.7,74025.0,44.6837,44.7507,44.6549,44.7412,74025.0
2024-02-08 13:00:00,46.69,46.87,46.68,46.78,211784.0,44.7316,44.904,44.722,44.8178,211784.0
2024-02-08 13:05:00,46.78,46.79,46.64,46.66,102020.0,44.8178,44.8274,44.6837,44.7028,102020.0
2024-02-08 13:10:00,46.66,46.71,46.64,46.66,100794.0,44.7028,44.7507,44.6837,44.7028,100794.0
2024-02-08 13:15:00,46.66,46.7,46.66,46.68,37224.0,44.7028,44.7412,44.7028,44.722,37224.0
2024-02-08 13:20:00,46.68,46.7,46.65,46.69,29293.0,44.722,44.7412,44.6933,44.7316,29293.0
2024-02-08 13:25:00,46.69,46.75,46.67,46.74,29115.0,44.7316,44.7891,44.7124,44.7795,29115.0
2024-02-08 13:30:00,46.74,46.82,46.73,46.81,118731.0,44.7795,44.8561,44.7699,44.8465,118731.0
2024-02-08 13:35:00,46.81,46.94,46.81,46.94,69746.0,44.8465,44.9711,44.8465,44.9711,69746.0
2024-02-08 13:40:00,46.93,46.95,46.87,46.95,64054.0,44.9615,44.9807,44.904,44.9807,64054.0
2024-02-08 13:45:00,46.95,46.99,46.94,46.98,30466.0,44.9807,45.019,44.9711,45.0094,30466.0
2024-02-08 13:50:00,46.97,47.0,46.95,46.98,125096.0,44.9998,45.0286,44.9807,45.0094,125096.0
2024-02-08 13:55:00,46.98,47.0,46.94,47.0,71852.0,45.0094,45.0286,44.9711,45.0286,71852.0
2024-02-08 14:00:00,47.01,47.05,46.97,46.99,61668.0,45.0382,45.0765,44.9998,45.019,61668.0
2024-02-08 14:05:00,47.0,47.08,46.97,47.07,167872.0,45.0286,45.1052,44.9998,45.0956,167872.0
2024-02-08 14:10:00,47.06,47.13,47.06,47.1,94089.0,45.0861,45.1531,45.0861,45.1244,94089.0
2024-02-08 14:15:00,47.09,47.12,47.06,47.07,87610.0,45.1148,45.1435,45.0861,45.0956,87610.0
2024-02-08 14:20:00,47.06,47.08,47.01,47.04,97889.0,45.0861,45.1052,45.0382,45.0669,97889.0
2024-02-08 14:25:00,47.04,47.1,47.0,47.07,92391.0,45.0669,45.1244,45.0286,45.0956,92391.0
2024-02-08 14:30:00,47.06,47.08,46.99,47.01,85455.0,45.0861,45.1052,45.019,45.0382,85455.0
2024-02-08 14:35:00,47.01,47.02,46.92,47.02,113406.0,45.0382,45.0477,44.9519,45.0477,113406.0
2024-02-08 14:40:00,47.01,47.05,46.99,47.02,37491.0,45.0382,45.0765,45.019,45.0477,37491.0
2024-02-08 14:45:00,47.03,47.06,47.01,47.03,80791.0,45.0573,45.0861,45.0382,45.0573,80791.0
2024-02-08 14:50:00,47.03,47.07,47.02,47.06,51843.0,45.0573,45.0956,45.0477,45.0861,51843.0
2024-02-08 14:55:00,47.06,47.1,47.04,47.08,121977.0,45.0861,45.1244,45.0669,45.1052,121977.0
2024-02-08 15:00:00,47.08,47.1,47.04,47.04,53256.0,45.1052,45.1244,45.0669,45.0669,53256.0
2024-02-08 15:05:00,47.04,47.04,46.96,46.97,39160.0,45.0669,45.0669,44.9903,44.9998,39160.0
2024-02-08 15:10:00,46.97,47.05,46.96,47.01,73795.0,44.9998,45.0765,44.9903,45.0382,73795.0
2024-02-08 15:15:00,47.0,47.1,46.99,47.07,89089.0,45.0286,45.1244,45.019,45.0956,89089.0
2024-02-08 15:20:00,47.07,47.11,47.04,47.05,137772.0,45.0956,45.134,45.0669,45.0765,137772.0
2024-02-08 15:25:00,47.04,47.05,47.01,47.05,82101.0,45.0669,45.0765,45.0382,45.0765,82101.0
2024-02-08 15:30:00,47.05,47.13,47.05,47.12,162411.0,45.0765,45.1531,45.0765,45.1435,162411.0
2024-02-08 15:35:00,47.11,47.11,47.01,47.02,263649.0,45.134,45.134,45.0382,45.0477,263649.0
2024-02-08 15:40:00,47.01,47.09,47.01,47.04,321249.0,45.0382,45.1148,45.0382,45.0669,321249.0
2024-02-08 15:45:00,47.04,47.08,46.98,46.98,359094.0,45.0669,45.1052,45.0094,45.0094,359094.0
2024-02-08 15:50:00,47.0,47.07,46.92,46.94,523125.0,45.0286,45.0956,44.9519,44.9711,523125.0
2024-02-08 15:55:00,46.94,47.05,46.94,47.05,786879.0,44.9711,45.0765,44.9711,45.0765,786879.0
2024-02-09 09:30:00,47.08,47.16,46.81,46.91,428029.0,45.1052,45.1819,44.8465,44.9423,428029.0
2024-02-09 09:35:00,46.91,47.03,46.9,46.96,307436.0,44.9423,45.0573,44.9328,44.9903,307436.0
2024-02-09 09:40:00,46.96,47.11,46.92,47.03,191512.0,44.9903,45.134,44.9519,45.0573,191512.0
2024-02-09 09:45:00,47.03,47.08,46.84,46.87,136070.0,45.0573,45.1052,44.8753,44.904,136070.0
2024-02-09 09:50:00,46.88,46.91,46.69,46.87,146810.0,44.9136,44.9423,44.7316,44.904,146810.0
2024-02-09 09:55:00,46.88,46.93,46.72,46.93,155638.0,44.9136,44.9615,44.7603,44.9615,155638.0
2024-02-09 10:00:00,46.93,46.95,46.82,46.89,138988.0,44.9615,44.9807,44.8561,44.9232,138988.0
2024-02-09 10:05:00,46.89,46.99,46.84,46.93,105232.0,44.9232,45.019,44.8753,44.9615,105232.0
2024-02-09 10:10:00,46.93,46.93,46.74,46.76,110909.0,44.9615,44.9615,44.7795,44.7986,110909.0
2024-02-09 10:15:00,46.76,46.76,46.59,46.59,130157.0,44.7986,44.7986,44.6358,44.6358,130157.0
2024-02-09 10:20:00,46.59,46.6,46.51,46.59,260024.0,44.6358,44.6454,44.5591,44.6358,260024.0
2024-02-09 10:25:00,46.58,46.77,46.55,46.75,172840.0,44.6262,44.8082,44.5974,44.7891,172840.0
2024-02-09 10:30:00,46.75,46.85,46.71,46.83,162380.0,44.7891,44.8849,44.7507,44.8657,162380.0
2024-02-09 10:35:00,46.82,46.88,46.78,46.85,162441.0,44.8561,44.9136,44.8178,44.8849,162441.0
2024-02-09 10:40:00,46.85,46.89,46.78,46.88,73059.0,44.8849,44.9232,44.8178,44.9136,73059.0
2024-02-09 10:45:00,46.89,47.02,46.88,47.01,80526.0,44.9232,45.0477,44.9136,45.0382,80526.0
2024-02-09 10:50:00,47.01,47.03,46.95,47.01,79800.0,45.0382,45.0573,44.9807,45.0382,79800.0
2024-02-09 10:55:00,47.01,47.07,46.99,47.06,75655.0,45.0382,45.0956,45.019,45.0861,75655.0
2024-02-09 11:00:00,47.06,47.09,46.97,47.04,155271.0,45.0861,45.1148,44.9998,45.0669,155271.0
2024-02-09 11:05:00,47.04,47.1,47.0,47.06,132883.0,45.0669,45.1244,45.0286,45.0861,132883.0
2024-02-09 11:10:00,47.06,47.13,47.06,47.09,66851.0,45.0861,45.1531,45.0861,45.1148,66851.0
2024-02-09 11:15:00,47.09,47.09,46.93,47.0,170057.0,45.1148,45.1148,44.9615,45.0286,170057.0
2024-02-09 11:20:00,46.99,47.03,46.92,46.92,165427.0,45.019,45.0573,44.9519,44.9519,165427.0
2024-02-09 11:25:00,46.91,46.95,46.84,46.93,89130.0,44.9423,44.9807,44.8753,44.9615,89130.0
2024-02-09 11:30:00,46.95,46.98,46.92,46.95,119124.0,44.9807,45.0094,44.9519,44.9807,119124.0
2024-02-09 11:35:00,46.94,46.94,46.88,46.91,89654.0,44.9711,44.9711,44.9136,44.9423,89654.0
2024-02-09 11:40:00,46.9,46.97,46.9,46.96,50008.0,44.9328,44.9998,44.9328,44.9903,50008.0
2024-02-09 11:45:00,46.95,46.99,46.93,46.99,23492.0,44.9807,45.019,44.9615,45.019,23492.0
2024-02-09 11:50:00,46.99,47.04,46.97,47.0,101881.0,45.019,45.0669,44.9998,45.0286,101881.0
2024-02-09 11:55:00,47.01,47.09,46.99,47.06,49684.0,45.0382,45.1148,45.019,45.0861,49684.0
2024-02-09 12:00:00,47.06,47.12,47.05,47.1,80470.0,45.0861,45.1435,45.0765,45.1244,80470.0
2024-02-09 12:05:00,47.09,47.18,47.08,47.17,96493.0,45.1148,45.201,45.1052,45.1914,96493.0
2024-02-09 12:10:00,47.17,47.22,47.1,47.18,249841.0,45.1914,45.2393,45.1244,45.201,249841.0
2024-02-09 12:15:00,47.18,47.27,47.15,47.27,160429.0,45.201,45.2872,45.1723,45.2872,160429.0
2024-02-09 12:20:00,47.26,47.3,47.22,47.28,111385.0,45.2777,45.316,45.2393,45.2968,111385.0
2024-02-09 12:25:00,47.28,47.42,47.28,47.42,347300.0,45.2968,45.431,45.2968,45.431,347300.0
2024-02-09 12:30:00,47.42,47.47,47.34,47.34,486484.0,45.431,45.4789,45.3543,45.3543,486484.0
2024-02-09 12:35:00,47.34,47.42,47.33,47.4,306031.0,45.3543,45.431,45.3447,45.4118,306031.0
2024-02-09 12:40:00,47.41,47.48,47.4,47.48,56708.0,45.4214,45.4884,45.4118,45.4884,56708.0
2024-02-09 12:45:00,47.48,47.54,47.47,47.52,199544.0,45.4884,45.5459,45.4789,45.5268,199544.0
2024-02-09 12:50:00,47.52,47.53,47.44,47.51,145302.0,45.5268,45.5363,45.4501,45.5172,145302.0
2024-02-09 12:55:00,47.53,47.63,47.52,47.59,466439.0,45.5363,45.6321,45.5268,45.5938,466439.0
2024-02-09 13:00:00,47.59,47.73,47.58,47.73,243033.0,45.5938,45.728,45.5842,45.728,243033.0
2024-02-09 13:05:00,47.73,47.73,47.55,47.55,164360.0,45.728,45.728,45.5555,45.5555,164360.0
2024-02-09 13:10:00,47.55,47.66,47.55,47.65,107457.0,45.5555,45.6609,45.5555,45.6513,107457.0
2024-02-09 13:15:00,47.65,47.73,47.62,47.72,96960.0,45.6513,45.728,45.6226,45.7184,96960.0
2024-02-09 13:20:00,47.72,47.88,47.71,47.87,166897.0,45.7184,45.8717,45.7088,45.8621,166897.0
2024-02-09 13:25:00,47.88,47.99,47.84,47.95,414225.0,45.8717,45.977,45.8333,45.9387,414225.0
2024-02-09 13:30:00,47.96,47.97,47.78,47.8,282735.0,45.9483,45.9579,45.7759,45.795,282735.0
2024-02-09 13:35:00,47.8,47.87,47.73,47.87,191091.0,45.795,45.8621,45.728,45.8621,191091.0
2024-02-09 13:40:00,47.86,47.89,47.81,47.81,188081.0,45.8525,45.8812,45.8046,45.8046,188081.0
2024-02-09 13:45:00,47.81,47.93,47.8,47.88,163943.0,45.8046,45.9196,45.795,45.8717,163943.0
2024-02-09 13:50:00,47.88,47.88,47.81,47.84,111392.0,45.8717,45.8717,45.8046,45.8333,111392.0
2024-02-09 13:55:00,47.84,47.84,47.75,47.77,79282.0,45.8333,45.8333,45.7471,45.7663,79282.0
2024-02-09 14:00:00,47.77,47.83,47.75,47.83,199222.0,45.7663,45.8238,45.7471,45.8238,199222.0
2024-02-09 14:05:00,47.83,47.83,47.71,47.76,106580.0,45.8238,45.8238,45.7088,45.7567,106580.0
2024-02-09 14:10:00,47.76,47.83,47.75,47.82,66546.0,45.7567,45.8238,45.7471,45.8142,66546.0
2024-02-09 14:15:00,47.81,47.82,47.75,47.79,72899.0,45.8046,45.8142,45.7471,45.7854,72899.0
2024-02-09 14:20:00,47.79,47.8,47.73,47.77,94661.0,45.7854,45.795,45.728,45.7663,94661.0
2024-02-09 14:25:00,47.76,47.8,47.74,47.76,49553.0,45.7567,45.795,45.7375,45.7567,49553.0
2024-02-09 14:30:00,47.76,47.77,47.7,47.73,88322.0,45.7567,45.7663,45.6992,45.728,88322.0
2024-02-09 14:35:00,47.72,47.76,47.67,47.74,95460.0,45.7184,45.7567,45.6705,45.7375,95460.0
2024-02-09 14:40:00,47.74,47.76,47.72,47.73,113988.0,45.7375,45.7567,45.7184,45.728,113988.0
2024-02-09 14:45:00,47.74,47.81,47.72,47.73,101552.0,45.7375,45.8046,45.7184,45.728,101552.0
2024-02-09 14:50:00,47.72,47.73,47.63,47.63,115799.0,45.7184,45.728,45.6321,45.6321,115799.0
2024-02-09 14:55:00,47.63,47.63,47.56,47.58,125805.0,45.6321,45.6321,45.5651,45.5842,125805.0
2024-02-09 15:00:00,47.58,47.59,47.48,47.54,181270.0,45.5842,45.5938,45.4884,45.5459,181270.0
2024-02-09 15:05:00,47.53,47.6,47.47,47.59,242197.0,45.5363,45.6034,45.4789,45.5938,242197.0
2024-02-09 15:10:00,47.6,47.7,47.58,47.68,113366.0,45.6034,45.6992,45.5842,45.6801,113366.0
2024-02-09 15:15:00,47.68,47.74,47.67,47.69,136057.0,45.6801,45.7375,45.6705,45.6896,136057.0
2024-02-09 15:20:00,47.69,47.74,47.69,47.73,45091.0,45.6896,45.7375,45.6896,45.728,45091.0
2024-02-09 15:25:00,47.72,47.79,47.72,47.74,175507.0,45.7184,45.7854,45.7184,45.7375,175507.0
2024-02-09 15:30:00,47.75,47.79,47.73,47.78,116573.0,45.7471,45.7854,45.728,45.7759,116573.0
2024-02-09 15:35:00,47.77,47.85,47.76,47.81,235196.0,45.7663,45.8429,45.7567,45.8046,235196.0
2024-02-09 15:40:00,47.8,47.81,47.73,47.76,223596.0,45.795,45.8046,45.728,45.7567,223596.0
2024-02-09 15:45:00,47.75,47.81,47.74,47.77,165336.0,45.7471,45.8046,45.7375,45.7663,165336.0
2024-02-09 15:50:00,47.77,47.81,47.73,47.78,324835.0,45.7663,45.8046,45.728,45.7759,324835.0
2024-02-09 15:55:00,47.78,47.88,47.76,47.88,715049.0,45.7759,45.8717,45.7567,45.8717,715049.0
2024-02-12 09:30:00,47.9,48.34,47.8,48.01,501138.0,45.8908,46.3124,45.795,45.9962,501138.0
2024-02-12 09:35:00,48.02,48.32,47.94,48.31,904744.0,46.0058,46.2932,45.9291,46.2836,904744.0
2024-02-12 09:40:00,48.31,48.64,48.31,48.59,726041.0,46.2836,46.5998,46.2836,46.5519,726041.0
2024-02-12 09:45:00,48.59,48.72,48.59,48.66,430918.0,46.5519,46.6764,46.5519,46.6189,430918.0
2024-02-12 09:50:00,48.66,48.92,48.65,48.81,491226.0,46.6189,46.868,46.6094,46.7627,491226.0
2024-02-12 09:55:00,48.8,48.9,48.66,48.89,476325.0,46.7531,46.8489,46.6189,46.8393,476325.0
2024-02-12 10:00:00,48.89,48.96,48.76,48.79,433141.0,46.8393,46.9064,46.7147,46.7435,433141.0
2024-02-12 10:05:00,48.79,48.79,48.63,48.75,321626.0,46.7435,46.7435,46.5902,46.7052,321626.0
2024-02-12 10:10:00,48.76,48.78,48.6,48.61,177991.0,46.7147,46.7339,46.5615,46.571,177991.0
2024-02-12 10:15:00,48.61,48.74,48.51,48.73,270174.0,46.571,46.6956,46.4752,46.686,270174.0
2024-02-12 10:20:00,48.73,48.85,48.7,48.83,270429.0,46.686,46.801,46.6573,46.7818,270429.0
2024-02-12 10:25:00,48.82,48.94,48.8,48.84,249170.0,46.7722,46.8872,46.7531,46.7914,249170.0
2024-02-12 10:30:00,48.84,48.94,48.84,48.91,164520.0,46.7914,46.8872,46.7914,46.8585,164520.0
2024-02-12 10:35:00,48.91,49.02,48.87,48.99,160933.0,46.8585,46.9638,46.8201,46.9351,160933.0
2024-02-12 10:40:00,48.99,49.0,48.88,48.94,207761.0,46.9351,46.9447,46.8297,46.8872,207761.0
2024-02-12 10:45:00,48.94,49.01,48.9,49.0,246940.0,46.8872,46.9543,46.8489,46.9447,246940.0
2024-02-12 10:50:00,48.99,49.05,48.98,49.01,257257.0,46.9351,46.9926,46.9255,46.9543,257257.0
2024-02-12 10:55:00,49.02,49.06,48.82,48.83,316340.0,46.9638,47.0022,46.7722,46.7818,316340.0
2024-02-12 11:00:00,48.83,48.88,48.81,48.87,271172.0,46.7818,46.8297,46.7627,46.8201,271172.0
2024-02-12 11:05:00,48.88,48.96,48.79,48.94,448825.0,46.8297,46.9064,46.7435,46.8872,448825.0
2024-02-12 11:10:00,48.94,48.99,48.87,48.89,297242.0,46.8872,46.9351,46.8201,46.8393,297242.0
2024-02-12 11:15:00,48.89,48.96,48.87,48.91,82520.0,46.8393,46.9064,46.8201,46.8585,82520.0
2024-02-12 11:20:00,48.9,48.99,48.87,48.96,87492.0,46.8489,46.9351,46.8201,46.9064,87492.0
2024-02-12 11:25:00,48.97,48.99,48.89,48.93,93667.0,46.9159,46.9351,46.8393,46.8776,93667.0
2024-02-12 11:30:00,48.93,49.13,48.9,49.04,151124.0,46.8776,47.0692,46.8489,46.983,151124.0
2024-02-12 11:35:00,49.05,49.05,48.91,48.96,150862.0,46.9926,46.9926,46.8585,46.9064,150862.0
2024-02-12 11:40:00,48.96,49.01,48.94,48.97,90816.0,46.9064,46.9543,46.8872,46.9159,90816.0
2024-02-12 11:45:00,48.97,49.04,48.92,48.93,130477.0,46.9159,46.983,46.868,46.8776,130477.0
2024-02-12 11:50:00,48.93,48.99,48.89,48.98,80871.0,46.8776,46.9351,46.8393,46.9255,80871.0
2024-02-12 11:55:00,48.98,49.03,48.95,49.03,92826.0,46.9255,46.9734,46.8968,46.9734,92826.0
2024-02-12 12:00:00,49.02,49.02,48.89,48.93,173812.0,46.9638,46.9638,46.8393,46.8776,173812.0
2024-02-12 12:05:00,48.93,48.99,48.87,48.87,97246.0,46.8776,46.9351,46.8201,46.8201,97246.0
2024-02-12 12:10:00,48.88,48.93,48.82,48.84,80926.0,46.8297,46.8776,46.7722,46.7914,80926.0
2024-02-12 12:15:00,48.84,48.88,48.8,48.88,175626.0,46.7914,46.8297,46.7531,46.8297,175626.0
2024-02-12 12:20:00,48.88,48.89,48.77,48.82,161967.0,46.8297,46.8393,46.7243,46.7722,161967.0
2024-02-12 12:25:00,48.82,48.84,48.76,48.83,74744.0,46.7722,46.7914,46.7147,46.7818,74744.0
2024-02-12 12:30:00,48.83,48.86,48.79,48.83,73832.0,46.7818,46.8106,46.7435,46.7818,73832.0
2024-02-12 12:35:00,48.82,48.82,48.77,48.8,104338.0,46.7722,46.7722,46.7243,46.7531,104338.0
2024-02-12 12:40:00,48.8,48.84,48.76,48.83,121285.0,46.7531,46.7914,46.7147,46.7818,121285.0
2024-02-12 12:45:00,48.83,48.9,48.82,48.9,144243.0,46.7818,46.8489,46.7722,46.8489,144243.0
2024-02-12 12:50:00,48.9,48.93,48.87,48.89,106490.0,46.8489,46.8776,46.8201,46.8393,106490.0
2024-02-12 12:55:00,48.89,48.95,48.87,48.95,64773.0,46.8393,46.8968,46.8201,46.8968,64773.0
2024-02-12 13:00:00,48.95,48.96,48.9,48.95,99534.0,46.8968,46.9064,46.8489,46.8968,99534.0
2024-02-12 13:05:00,48.95,48.98,48.91,48.96,136782.0,46.8968,46.9255,46.8585,46.9064,136782.0
2024-02-12 13:10:00,48.96,49.0,48.95,48.96,73825.0,46.9064,46.9447,46.8968,46.9064,73825.0
2024-02-12 13:15:00,48.96,48.99,48.92,48.98,90165.0,46.9064,46.9351,46.868,46.9255,90165.0
2024-02-12 13:20:00,48.99,49.01,48.91,48.94,98853.0,46.9351,46.9543,46.8585,46.8872,98853.0
2024-02-12 13:25:00,48.94,48.96,48.9,48.94,53653.0,46.8872,46.9064,46.8489,46.8872,53653.0
2024-02-12 13:30:00,48.93,49.07,48.92,49.04,85528.0,46.8776,47.0117,46.868,46.983,85528.0
2024-02-12 13:35:00,49.03,49.09,48.97,49.0,140523.0,46.9734,47.0309,46.9159,46.9447,140523.0
2024-02-12 13:40:00,49.0,49.11,48.96,49.1,95529.0,46.9447,47.0501,46.9064,47.0405,95529.0
2024-02-12 13:45:00,49.1,49.18,49.09,49.18,141607.0,47.0405,47.1171,47.0309,47.1171,141607.0
2024-02-12 13:50:00,49.19,49.23,49.15,49.17,156726.0,47.1267,47.165,47.0884,47.1076,156726.0
2024-02-12 13:55:00,49.17,49.2,49.14,49.14,179076.0,47.1076,47.1363,47.0788,47.0788,179076.0
2024-02-12 14:00:00,49.13,49.24,49.12,49.19,165832.0,47.0692,47.1746,47.0596,47.1267,165832.0
2024-02-12 14:05:00,49.19,49.32,49.19,49.31,182084.0,47.1267,47.2513,47.1267,47.2417,182084.0
2024-02-12 14:10:00,49.31,49.4,49.31,49.4,213245.0,47.2417,47.3279,47.2417,47.3279,213245.0
2024-02-12 14:15:00,49.4,49.41,49.02,49.03,385693.0,47.3279,47.3375,46.9638,46.9734,385693.0
2024-02-12 14:20:00,49.03,49.16,48.99,49.08,167688.0,46.9734,47.098,46.9351,47.0213,167688.0
2024-02-12 14:25:00,49.09,49.17,49.04,49.16,79139.0,47.0309,47.1076,46.983,47.098,79139.0
2024-02-12 14:30:00,49.16,49.22,49.13,49.14,95121.0,47.098,47.1555,47.0692,47.0788,95121.0
2024-02-12 14:35:00,49.15,49.17,49.09,49.16,75200.0,47.0884,47.1076,47.0309,47.098,75200.0
2024-02-12 14:40:00,49.16,49.23,49.13,49.21,64198.0,47.098,47.165,47.0692,47.1459,64198.0
2024-02-12 14:45:00,49.2,49.23,49.13,49.16,82259.0,47.1363,47.165,47.0692,47.098,82259.0
2024-02-12 14:50:00,49.16,49.16,49.08,49.12,105536.0,47.098,47.098,47.0213,47.0596,105536.0
2024-02-12 14:55:00,49.12,49.22,49.09,49.21,149841.0,47.0596,47.1555,47.0309,47.1459,149841.0
2024-02-12 15:00:00,49.21,49.31,49.2,49.23,97411.0,47.1459,47.2417,47.1363,47.165,97411.0
2024-02-12 15:05:00,49.24,49.3,49.23,49.26,65079.0,47.1746,47.2321,47.165,47.1938,65079.0
2024-02-12 15:10:00,49.26,49.32,49.23,49.32,113648.0,47.1938,47.2513,47.165,47.2513,113648.0
2024-02-12 15:15:00,49.32,49.32,49.19,49.23,102844.0,47.2513,47.2513,47.1267,47.165,102844.0
2024-02-12 15:20:00,49.23,49.23,49.15,49.16,97960.0,47.165,47.165,47.0884,47.098,97960.0
2024-02-12 15:25:00,49.15,49.18,49.13,49.14,84553.0,47.0884,47.1171,47.0692,47.0788,84553.0
2024-02-12 15:30:00,49.14,49.14,49.07,49.13,125160.0,47.0788,47.0788,47.0117,47.0692,125160.0
2024-02-12 15:35:00,49.12,49.13,49.04,49.12,144983.0,47.0596,47.0692,46.983,47.0596,144983.0
2024-02-12 15:40:00,49.11,49.15,49.07,49.11,159448.0,47.0501,47.0884,47.0117,47.0501,159448.0
2024-02-12 15:45:00,49.11,49.12,49.03,49.04,212404.0,47.0501,47.0596,46.9734,46.983,212404.0
2024-02-12 15:50:00,49.03,49.11,48.91,48.92,422134.0,46.9734,47.0501,46.8585,46.868,422134.0
2024-02-12 15:55:00,48.92,48.92,48.84,48.86,706591.0,46.868,46.868,46.7914,46.8106,706591.0
2024-02-13 09:30:00,47.31,47.49,47.1,47.48,1070584.0,45.3256,45.498,45.1244,45.4884,1070584.0
2024-02-13 09:35:00,47.47,47.55,47.26,47.29,908565.0,45.4789,45.5555,45.2777,45.3064,908565.0
2024-02-13 09:40:00,47.28,47.44,47.1,47.27,631428.0,45.2968,45.4501,45.1244,45.2872,631428.0
2024-02-13 09:45:00,47.27,47.38,47.18,47.25,354598.0,45.2872,45.3926,45.201,45.2681,354598.0
2024-02-13 09:50:00,47.25,47.31,47.01,47.13,514834.0,45.2681,45.3256,45.0382,45.1531,514834.0
2024-02-13 09:55:00,47.13,47.15,46.83,46.93,687240.0,45.1531,45.1723,44.8657,44.9615,687240.0
2024-02-13 10:00:00,46.93,47.07,46.82,47.03,695352.0,44.9615,45.0956,44.8561,45.0573,695352.0
2024-02-13 10:05:00,47.01,47.03,46.84,46.88,306390.0,45.0382,45.0573,44.8753,44.9136,306390.0
2024-02-13 10:10:00,46.88,46.91,46.79,46.79,340489.0,44.9136,44.9423,44.8274,44.8274,340489.0
2024-02-13 10:15:00,46.79,46.96,46.66,46.94,625861.0,44.8274,44.9903,44.7028,44.9711,625861.0
2024-02-13 10:20:00,46.94,47.09,46.91,46.98,319481.0,44.9711,45.1148,44.9423,45.0094,319481.0
2024-02-13 10:25:00,46.98,47.11,46.98,47.05,485018.0,45.0094,45.134,45.0094,45.0765,485018.0
2024-02-13 10:30:00,47.05,47.11,46.92,46.93,435353.0,45.0765,45.134,44.9519,44.9615,435353.0
2024-02-13 10:35:00,46.93,46.95,46.79,46.92,433840.0,44.9615,44.9807,44.8274,44.9519,433840.0
2024-02-13 10:40:00,46.91,47.01,46.8,46.93,240883.0,44.9423,45.0382,44.837,44.9615,240883.0
2024-02-13 10:45:00,46.93,47.01,46.9,46.96,145278.0,44.9615,45.0382,44.9328,44.9903,145278.0
2024-02-13 10:50:00,46.96,47.09,46.92,47.09,297143.0,44.9903,45.1148,44.9519,45.1148,297143.0
2024-02-13 10:55:00,47.09,47.09,46.96,46.96,518804.0,45.1148,45.1148,44.9903,44.9903,518804.0
2024-02-13 11:00:00,46.96,47.09,46.96,47.09,332096.0,44.9903,45.1148,44.9903,45.1148,332096.0
2024-02-13 11:05:00,47.08,47.11,46.98,47.09,374388.0,45.1052,45.134,45.0094,45.1148,374388.0
2024-02-13 11:10:00,47.08,47.22,47.05,47.22,353012.0,45.1052,45.2393,45.0765,45.2393,353012.0
2024-02-13 11:15:00,47.21,47.21,47.06,47.1,331196.0,45.2298,45.2298,45.0861,45.1244,331196.0
2024-02-13 11:20:00,47.1,47.27,47.1,47.27,133666.0,45.1244,45.2872,45.1244,45.2872,133666.0
2024-02-13 11:25:00,47.27,47.3,47.19,47.2,260910.0,45.2872,45.316,45.2106,45.2202,260910.0
2024-02-13 11:30:00,47.21,47.32,47.14,47.29,239603.0,45.2298,45.3352,45.1627,45.3064,239603.0
2024-02-13 11:35:00,47.28,47.28,47.18,47.22,191218.0,45.2968,45.2968,45.201,45.2393,191218.0
2024-02-13 11:40:00,47.23,47.24,47.16,47.18,279206.0,45.2489,45.2585,45.1819,45.201,279206.0
2024-02-13 11:45:00,47.17,47.25,47.13,47.24,181595.0,45.1914,45.2681,45.1531,45.2585,181595.0
2024-02-13 11:50:00,47.23,47.26,47.03,47.06,337712.0,45.2489,45.2777,45.0573,45.0861,337712.0
2024-02-13 11:55:00,47.05,47.11,47.01,47.08,228428.0,45.0765,45.134,45.0382,45.1052,228428.0
2024-02-13 12:00:00,47.07,47.12,46.99,47.06,299261.0,45.0956,45.1435,45.019,45.0861,299261.0
2024-02-13 12:05:00,47.05,47.06,46.95,47.02,322708.0,45.0765,45.0861,44.9807,45.0477,322708.0
2024-02-13 12:10:00,47.03,47.04,46.97,47.04,130526.0,45.0573,45.0669,44.9998,45.0669,130526.0
2024-02-13 12:15:00,47.04,47.06,46.95,46.97,132479.0,45.0669,45.0861,44.9807,44.9998,132479.0
2024-02-13 12:20:00,46.97,46.97,46.9,46.91,105988.0,44.9998,44.9998,44.9328,44.9423,105988.0
2024-02-13 12:25:00,46.91,46.93,46.84,46.92,277140.0,44.9423,44.9615,44.8753,44.9519,277140.0
2024-02-13 12:30:00,46.93,47.0,46.88,47.0,64668.0,44.9615,45.0286,44.9136,45.0286,64668.0
2024-02-13 12:35:00,47.0,47.11,46.96,47.11,84748.0,45.0286,45.134,44.9903,45.134,84748.0
2024-02-13 12:40:00,47.1,47.11,47.03,47.08,87273.0,45.1244,45.134,45.0573,45.1052,87273.0
2024-02-13 12:45:00,47.08,47.13,47.03,47.09,61632.0,45.1052,45.1531,45.0573,45.1148,61632.0
2024-02-13 12:50:00,47.09,47.12,47.02,47.03,141537.0,45.1148,45.1435,45.0477,45.0573,141537.0
2024-02-13 12:55:00,47.02,47.07,46.97,47.06,72446.0,45.0477,45.0956,44.9998,45.0861,72446.0
2024-02-13 13:00:00,47.06,47.06,46.89,46.94,281536.0,45.0861,45.0861,44.9232,44.9711,281536.0
2024-02-13 13:05:00,46.94,46.95,46.87,46.88,77916.0,44.9711,44.9807,44.904,44.9136,77916.0
2024-02-13 13:10:00,46.87,46.92,46.85,46.9,142786.0,44.904,44.9519,44.8849,44.9328,142786.0
2024-02-13 13:15:00,46.91,46.96,46.87,46.92,103209.0,44.9423,44.9903,44.904,44.9519,103209.0
2024-02-13 13:20:00,46.92,46.92,46.82,46.84,61494.0,44.9519,44.9519,44.8561,44.8753,61494.0
2024-02-13 13:25:00,46.83,46.87,46.79,46.82,109380.0,44.8657,44.904,44.8274,44.8561,109380.0
2024-02-13 13:30:00,46.81,46.81,46.75,46.8,146596.0,44.8465,44.8465,44.7891,44.837,146596.0
2024-02-13 13:35:00,46.8,46.91,46.79,46.91,167462.0,44.837,44.9423,44.8274,44.9423,167462.0
2024-02-13 13:40:00,46.9,46.9,46.85,46.88,77654.0,44.9328,44.9328,44.8849,44.9136,77654.0
2024-02-13 13:45:00,46.87,46.88,46.76,46.79,102485.0,44.904,44.9136,44.7986,44.8274,102485.0
2024-02-13 13:50:00,46.79,46.81,46.72,46.74,103194.0,44.8274,44.8465,44.7603,44.7795,103194.0
2024-02-13 13:55:00,46.73,46.77,46.68,46.77,95763.0,44.7699,44.8082,44.722,44.8082,95763.0
2024-02-13 14:00:00,46.76,46.76,46.67,46.69,116352.0,44.7986,44.7986,44.7124,44.7316,116352.0
2024-02-13 14:05:00,46.69,46.71,46.64,46.68,220964.0,44.7316,44.7507,44.6837,44.722,220964.0
2024-02-13 14:10:00,46.68,46.68,46.59,46.65,245685.0,44.722,44.722,44.6358,44.6933,245685.0
2024-02-13 14:15:00,46.64,46.7,46.58,46.63,111690.0,44.6837,44.7412,44.6262,44.6741,111690.0
2024-02-13 14:20:00,46.63,46.64,46.52,46.52,89125.0,44.6741,44.6837,44.5687,44.5687,89125.0
2024-02-13 14:25:00,46.52,46.59,46.5,46.55,183806.0,44.5687,44.6358,44.5495,44.5974,183806.0
2024-02-13 14:30:00,46.54,46.66,46.51,46.64,201047.0,44.5879,44.7028,44.5591,44.6837,201047.0
2024-02-13 14:35:00,46.64,46.68,46.59,46.68,94848.0,44.6837,44.722,44.6358,44.722,94848.0
2024-02-13 14:40:00,46.68,46.7,46.55,46.56,111328.0,44.722,44.7412,44.5974,44.607,111328.0
2024-02-13 14:45:00,46.56,46.6,46.45,46.46,186826.0,44.607,44.6454,44.5016,44.5112,186826.0
2024-02-13 14:50:00,46.46,46.49,46.37,46.41,293707.0,44.5112,44.54,44.425,44.4633,293707.0
2024-02-13 14:55:00,46.41,46.49,46.37,46.44,197131.0,44.4633,44.54,44.425,44.4921,197131.0
2024-02-13 15:00:00,46.44,46.47,46.31,46.35,263195.0,44.4921,44.5208,44.3675,44.4058,263195.0
2024-02-13 15:05:00,46.35,46.36,46.3,46.35,208664.0,44.4058,44.4154,44.3579,44.4058,208664.0
2024-02-13 15:10:00,46.34,46.39,46.2,46.23,265427.0,44.3963,44.4442,44.2621,44.2909,265427.0
2024-02-13 15:15:00,46.23,46.27,46.19,46.23,256818.0,44.2909,44.3292,44.2525,44.2909,256818.0
2024-02-13 15:20:00,46.23,46.26,46.1,46.11,442810.0,44.2909,44.3196,44.1663,44.1759,442810.0
2024-02-13 15:25:00,46.11,46.25,46.07,46.25,307418.0,44.1759,44.31,44.1376,44.31,307418.0
2024-02-13 15:30:00,46.25,46.48,46.22,46.47,503150.0,44.31,44.5304,44.2813,44.5208,503150.0
2024-02-13 15:35:00,46.47,46.61,46.44,46.5,622182.0,44.5208,44.6549,44.4921,44.5495,622182.0
2024-02-13 15:40:00,46.49,46.63,46.46,46.59,513985.0,44.54,44.6741,44.5112,44.6358,513985.0
2024-02-13 15:45:00,46.59,46.67,46.57,46.66,454389.0,44.6358,44.7124,44.6166,44.7028,454389.0
2024-02-13 15:50:00,46.65,46.73,46.54,46.7,908872.0,44.6933,44.7699,44.5879,44.7412,908872.0
2024-02-13 15:55:00,46.7,46.87,46.69,46.84,1615411.0,44.7412,44.904,44.7316,44.8753,1615411.0
2024-02-14 09:30:00,47.45,47.73,47.2,47.4,821101.0,45.4597,45.728,45.2202,45.4118,821101.0
2024-02-14 09:35:00,47.4,47.43,47.25,47.39,207590.0,45.4118,45.4405,45.2681,45.4022,207590.0
2024-02-14 09:40:00,47.37,47.46,47.27,47.41,434466.0,45.3831,45.4693,45.2872,45.4214,434466.0
2024-02-14 09:45:00,47.42,47.46,47.14,47.2,301706.0,45.431,45.4693,45.1627,45.2202,301706.0
2024-02-14 09:50:00,47.2,47.33,47.15,47.33,127432.0,45.2202,45.3447,45.1723,45.3447,127432.0
2024-02-14 09:55:00,47.31,47.34,47.25,47.28,96904.0,45.3256,45.3543,45.2681,45.2968,96904.0
2024-02-14 10:00:00,47.29,47.32,47.1,47.23,197023.0,45.3064,45.3352,45.1244,45.2489,197023.0
2024-02-14 10:05:00,47.22,47.36,47.11,47.19,145355.0,45.2393,45.3735,45.134,45.2106,145355.0
2024-02-14 10:10:00,47.18,47.26,47.15,47.15,49729.0,45.201,45.2777,45.1723,45.1723,49729.0
2024-02-14 10:15:00,47.16,47.29,47.12,47.29,80346.0,45.1819,45.3064,45.1435,45.3064,80346.0
2024-02-14 10:20:00,47.3,47.41,47.25,47.37,119171.0,45.316,45.4214,45.2681,45.3831,119171.0
2024-02-14 10:25:00,47.36,47.43,47.24,47.28,105840.0,45.3735,45.4405,45.2585,45.2968,105840.0
2024-02-14 10:30:00,47.27,47.32,47.22,47.26,121023.0,45.2872,45.3352,45.2393,45.2777,121023.0
2024-02-14 10:35:00,47.25,47.29,47.1,47.11,238440.0,45.2681,45.3064,45.1244,45.134,238440.0
2024-02-14 10:40:00,47.11,47.13,46.96,47.0,298167.0,45.134,45.1531,44.9903,45.0286,298167.0
2024-02-14 10:45:00,47.0,47.16,46.98,47.11,90542.0,45.0286,45.1819,45.0094,45.134,90542.0
2024-02-14 10:50:00,47.12,47.15,46.94,46.96,139708.0,45.1435,45.1723,44.9711,44.9903,139708.0
2024-02-14 10:55:00,46.96,47.04,46.92,46.97,121412.0,44.9903,45.0669,44.9519,44.9998,121412.0
2024-02-14 11:00:00,46.97,46.97,46.84,46.95,205947.0,44.9998,44.9998,44.8753,44.9807,205947.0
2024-02-14 11:05:00,46.95,47.08,46.95,47.02,135268.0,44.9807,45.1052,44.9807,45.0477,135268.0
2024-02-14 11:10:00,47.02,47.14,47.01,47.12,75182.0,45.0477,45.1627,45.0382,45.1435,75182.0
2024-02-14 11:15:00,47.12,47.23,47.09,47.19,133325.0,45.1435,45.2489,45.1148,45.2106,133325.0
2024-02-14 11:20:00,47.18,47.24,47.09,47.21,133964.0,45.201,45.2585,45.1148,45.2298,133964.0
2024-02-14 11:25:00,47.21,47.26,47.17,47.19,116479.0,45.2298,45.2777,45.1914,45.2106,116479.0
2024-02-14 11:30:00,47.19,47.25,47.16,47.22,90503.0,45.2106,45.2681,45.1819,45.2393,90503.0
2024-02-14 11:35:00,47.23,47.29,47.21,47.25,49168.0,45.2489,45.3064,45.2298,45.2681,49168.0
2024-02-14 11:40:00,47.25,47.25,47.12,47.16,110606.0,45.2681,45.2681,45.1435,45.1819,110606.0
2024-02-14 11:45:00,47.17,47.23,47.14,47.22,41679.0,45.1914,45.2489,45.1627,45.2393,41679.0
2024-02-14 11:50:00,47.22,47.26,47.18,47.2,138805.0,45.2393,45.2777,45.201,45.2202,138805.0
2024-02-14 11:55:00,47.2,47.21,47.09,47.1,96815.0,45.2202,45.2298,45.1148,45.1244,96815.0
2024-02-14 12:00:00,47.1,47.12,47.04,47.04,128403.0,45.1244,45.1435,45.0669,45.0669,128403.0
2024-02-14 12:05:00,47.04,47.09,46.98,47.09,79977.0,45.0669,45.1148,45.0094,45.1148,79977.0
2024-02-14 12:10:00,47.08,47.12,47.07,47.09,85685.0,45.1052,45.1435,45.0956,45.1148,85685.0
2024-02-14 12:15:00,47.1,47.27,47.1,47.24,64604.0,45.1244,45.2872,45.1244,45.2585,64604.0
2024-02-14 12:20:00,47.24,47.25,47.2,47.22,120765.0,45.2585,45.2681,45.2202,45.2393,120765.0
2024-02-14 12:25:00,47.23,47.28,47.21,47.28,67795.0,45.2489,45.2968,45.2298,45.2968,67795.0
2024-02-14 12:30:00,47.28,47.28,47.2,47.22,68006.0,45.2968,45.2968,45.2202,45.2393,68006.0
2024-02-14 12:35:00,47.22,47.23,47.14,47.16,136314.0,45.2393,45.2489,45.1627,45.1819,136314.0
2024-02-14 12:40:00,47.16,47.24,47.15,47.23,108468.0,45.1819,45.2585,45.1723,45.2489,108468.0
2024-02-14 12:45:00,47.23,47.24,47.15,47.23,48686.0,45.2489,45.2585,45.1723,45.2489,48686.0
2024-02-14 12:50:00,47.23,47.26,47.17,47.19,123588.0,45.2489,45.2777,45.1914,45.2106,123588.0
2024-02-14 12:55:00,47.2,47.23,47.18,47.21,44243.0,45.2202,45.2489,45.201,45.2298,44243.0
2024-02-14 13:00:00,47.22,47.32,47.21,47.3,43699.0,45.2393,45.3352,45.2298,45.316,43699.0
2024-02-14 13:05:00,47.3,47.32,47.25,47.26,36019.0,45.316,45.3352,45.2681,45.2777,36019.0
2024-02-14 13:10:00,47.25,47.27,47.18,47.23,78869.0,45.2681,45.2872,45.201,45.2489,78869.0
2024-02-14 13:15:00,47.23,47.31,47.23,47.27,39851.0,45.2489,45.3256,45.2489,45.2872,39851.0
2024-02-14 13:20:00,47.27,47.35,47.27,47.3,25033.0,45.2872,45.3639,45.2872,45.316,25033.0
2024-02-14 13:25:00,47.3,47.36,47.29,47.35,21531.0,45.316,45.3735,45.3064,45.3639,21531.0
2024-02-14 13:30:00,47.36,47.4,47.33,47.38,63361.0,45.3735,45.4118,45.3447,45.3926,63361.0
2024-02-14 13:35:00,47.39,47.51,47.38,47.48,117297.0,45.4022,45.5172,45.3926,45.4884,117297.0
2024-02-14 13:40:00,47.49,47.51,47.4,47.41,114603.0,45.498,45.5172,45.4118,45.4214,114603.0
2024-02-14 13:45:00,47.41,47.47,47.4,47.47,39339.0,45.4214,45.4789,45.4118,45.4789,39339.0
2024-02-14 13:50:00,47.47,47.48,47.42,47.46,41925.0,45.4789,45.4884,45.431,45.4693,41925.0
2024-02-14 13:55:00,47.46,47.46,47.39,47.42,62709.0,45.4693,45.4693,45.4022,45.431,62709.0
2024-02-14 14:00:00,47.42,47.42,47.26,47.27,109312.0,45.431,45.431,45.2777,45.2872,109312.0
2024-02-14 14:05:00,47.26,47.28,47.19,47.27,122862.0,45.2777,45.2968,45.2106,45.2872,122862.0
2024-02-14 14:10:00,47.27,47.38,47.26,47.36,104001.0,45.2872,45.3926,45.2777,45.3735,104001.0
2024-02-14 14:15:00,47.36,47.43,47.36,47.4,53239.0,45.3735,45.4405,45.3735,45.4118,53239.0
2024-02-14 14:20:00,47.39,47.46,47.39,47.45,63746.0,45.4022,45.4693,45.4022,45.4597,63746.0
2024-02-14 14:25:00,47.45,47.5,47.45,47.48,57484.0,45.4597,45.5076,45.4597,45.4884,57484.0
2024-02-14 14:30:00,47.48,47.48,47.4,47.46,53867.0,45.4884,45.4884,45.4118,45.4693,53867.0
2024-02-14 14:35:00,47.47,47.54,47.45,47.45,106675.0,45.4789,45.5459,45.4597,45.4597,106675.0
2024-02-14 14:40:00,47.45,47.55,47.45,47.53,177162.0,45.4597,45.5555,45.4597,45.5363,177162.0
2024-02-14 14:45:00,47.53,47.57,47.51,47.54,93694.0,45.5363,45.5747,45.5172,45.5459,93694.0
2024-02-14 14:50:00,47.53,47.57,47.49,47.55,94365.0,45.5363,45.5747,45.498,45.5555,94365.0
2024-02-14 14:55:00,47.55,47.59,47.5,47.58,61485.0,45.5555,45.5938,45.5076,45.5842,61485.0
2024-02-14 15:00:00,47.58,47.63,47.54,47.61,212526.0,45.5842,45.6321,45.5459,45.613,212526.0
2024-02-14 15:05:00,47.62,47.63,47.56,47.6,79323.0,45.6226,45.6321,45.5651,45.6034,79323.0
2024-02-14 15:10:00,47.61,47.61,47.55,47.58,77130.0,45.613,45.613,45.5555,45.5842,77130.0
2024-02-14 15:15:00,47.58,47.68,47.58,47.66,88995.0,45.5842,45.6801,45.5842,45.6609,88995.0
2024-02-14 15:20:00,47.66,47.72,47.64,47.68,111630.0,45.6609,45.7184,45.6417,45.6801,111630.0
2024-02-14 15:25:00,47.68,47.78,47.67,47.75,130434.0,45.6801,45.7759,45.6705,45.7471,130434.0
2024-02-14 15:30:00,47.75,47.77,47.63,47.66,292479.0,45.7471,45.7663,45.6321,45.6609,292479.0
2024-02-14 15:35:00,47.66,47.69,47.63,47.68,96024.0,45.6609,45.6896,45.6321,45.6801,96024.0
2024-02-14 15:40:00,47.69,47.71,47.61,47.62,212016.0,45.6896,45.7088,45.613,45.6226,212016.0
2024-02-14 15:45:00,47.61,47.63,47.57,47.62,323788.0,45.613,45.6321,45.5747,45.6226,323788.0
2024-02-14 15:50:00,47.61,47.72,47.58,47.71,457713.0,45.613,45.7184,45.5842,45.7088,457713.0
2024-02-14 15:55:00,47.71,47.76,47.67,47.73,584411.0,45.7088,45.7567,45.6705,45.728,584411.0
2024-02-15 09:30:00,48.01,48.54,48.01,48.53,511744.0,45.9962,46.504,45.9962,46.4944,511744.0
2024-02-15 09:35:00,48.52,48.78,48.42,48.76,320883.0,46.4848,46.7339,46.389,46.7147,320883.0
2024-02-15 09:40:00,48.78,48.9,48.66,48.69,725670.0,46.7339,46.8489,46.6189,46.6477,725670.0
2024-02-15 09:45:00,48.69,49.27,48.69,49.12,1111993.0,46.6477,47.2034,46.6477,47.0596,1111993.0
2024-02-15 09:50:00,49.11,49.19,48.87,48.9,414414.0,47.0501,47.1267,46.8201,46.8489,414414.0
2024-02-15 09:55:00,48.89,49.04,48.86,48.91,244563.0,46.8393,46.983,46.8106,46.8585,244563.0
2024-02-15 10:00:00,48.91,49.05,48.82,48.89,280868.0,46.8585,46.9926,46.7722,46.8393,280868.0
2024-02-15 10:05:00,48.88,48.92,48.75,48.89,164941.0,46.8297,46.868,46.7052,46.8393,164941.0
2024-02-15 10:10:00,48.89,48.94,48.64,48.75,343195.0,46.8393,46.8872,46.5998,46.7052,343195.0
2024-02-15 10:15:00,48.75,48.94,48.71,48.87,278474.0,46.7052,46.8872,46.6668,46.8201,278474.0
2024-02-15 10:20:00,48.88,48.97,48.77,48.91,207871.0,46.8297,46.9159,46.7243,46.8585,207871.0
2024-02-15 10:25:00,48.92,48.94,48.69,48.71,260053.0,46.868,46.8872,46.6477,46.6668,260053.0
2024-02-15 10:30:00,48.72,48.76,48.63,48.7,293015.0,46.6764,46.7147,46.5902,46.6573,293015.0
2024-02-15 10:35:00,48.69,48.76,48.65,48.72,196069.0,46.6477,46.7147,46.6094,46.6764,196069.0
2024-02-15 10:40:00,48.71,48.71,48.53,48.58,169004.0,46.6668,46.6668,46.4944,46.5423,169004.0
2024-02-15 10:45:00,48.59,48.68,48.53,48.54,158018.0,46.5519,46.6381,46.4944,46.504,158018.0
2024-02-15 10:50:00,48.54,48.55,48.45,48.52,304781.0,46.504,46.5136,46.4178,46.4848,304781.0
2024-02-15 10:55:00,48.52,48.58,48.44,48.45,144916.0,46.4848,46.5423,46.4082,46.4178,144916.0
2024-02-15 11:00:00,48.44,48.48,48.36,48.38,325054.0,46.4082,46.4465,46.3315,46.3507,325054.0
2024-02-15 11:05:00,48.38,48.42,48.31,48.38,140134.0,46.3507,46.389,46.2836,46.3507,140134.0
2024-02-15 11:10:00,48.37,48.49,48.37,48.43,126168.0,46.3411,46.4561,46.3411,46.3986,126168.0
2024-02-15 11:15:00,48.43,48.52,48.43,48.45,68178.0,46.3986,46.4848,46.3986,46.4178,68178.0
2024-02-15 11:20:00,48.45,48.53,48.42,48.51,79779.0,46.4178,46.4944,46.389,46.4752,79779.0
2024-02-15 11:25:00,48.51,48.58,48.47,48.52,57996.0,46.4752,46.5423,46.4369,46.4848,57996.0
2024-02-15 11:30:00,48.53,48.63,48.47,48.63,115348.0,46.4944,46.5902,46.4369,46.5902,115348.0
2024-02-15 11:35:00,48.63,48.75,48.62,48.67,152688.0,46.5902,46.7052,46.5806,46.6285,152688.0
2024-02-15 11:40:00,48.68,48.71,48.63,48.67,105550.0,46.6381,46.6668,46.5902,46.6285,105550.0
2024-02-15 11:45:00,48.68,48.72,48.63,48.68,206326.0,46.6381,46.6764,46.5902,46.6381,206326.0
2024-02-15 11:50:00,48.68,48.71,48.6,48.65,100056.0,46.6381,46.6668,46.5615,46.6094,100056.0
2024-02-15 11:55:00,48.65,48.65,48.56,48.62,99642.0,46.6094,46.6094,46.5231,46.5806,99642.0
2024-02-15 12:00:00,48.62,48.75,48.6,48.73,77889.0,46.5806,46.7052,46.5615,46.686,77889.0
2024-02-15 12:05:00,48.73,48.88,48.72,48.87,86807.0,46.686,46.8297,46.6764,46.8201,86807.0
2024-02-15 12:10:00,48.87,48.95,48.85,48.89,139493.0,46.8201,46.8968,46.801,46.8393,139493.0
2024-02-15 12:15:00,48.89,48.9,48.82,48.87,113554.0,46.8393,46.8489,46.7722,46.8201,113554.0
2024-02-15 12:20:00,48.87,48.92,48.82,48.87,60890.0,46.8201,46.868,46.7722,46.8201,60890.0
2024-02-15 12:25:00,48.87,48.88,48.79,48.86,82390.0,46.8201,46.8297,46.7435,46.8106,82390.0
2024-02-15 12:30:00,48.86,48.86,48.81,48.86,57059.0,46.8106,46.8106,46.7627,46.8106,57059.0
2024-02-15 12:35:00,48.86,48.86,48.77,48.81,58562.0,46.8106,46.8106,46.7243,46.7627,58562.0
2024-02-15 12:40:00,48.81,48.83,48.76,48.8,150016.0,46.7627,46.7818,46.7147,46.7531,150016.0
2024-02-15 12:45:00,48.79,48.85,48.74,48.78,150986.0,46.7435,46.801,46.6956,46.7339,150986.0
2024-02-15 12:50:00,48.78,48.81,48.75,48.8,99966.0,46.7339,46.7627,46.7052,46.7531,99966.0
2024-02-15 12:55:00,48.8,48.81,48.67,48.68,72793.0,46.7531,46.7627,46.6285,46.6381,72793.0
2024-02-15 13:00:00,48.68,48.69,48.64,48.68,53795.0,46.6381,46.6477,46.5998,46.6381,53795.0
2024-02-15 13:05:00,48.68,48.79,48.68,48.79,58206.0,46.6381,46.7435,46.6381,46.7435,58206.0
2024-02-15 13:10:00,48.78,48.92,48.77,48.88,172723.0,46.7339,46.868,46.7243,46.8297,172723.0
2024-02-15 13:15:00,48.88,48.92,48.86,48.9,85846.0,46.8297,46.868,46.8106,46.8489,85846.0
2024-02-15 13:20:00,48.9,48.97,48.89,48.96,183621.0,46.8489,46.9159,46.8393,46.9064,183621.0
2024-02-15 13:25:00,48.96,48.96,48.89,48.95,119001.0,46.9064,46.9064,46.8393,46.8968,119001.0
2024-02-15 13:30:00,48.95,49.01,48.92,48.99,68955.0,46.8968,46.9543,46.868,46.9351,68955.0
2024-02-15 13:35:00,49.0,49.08,48.97,49.07,58714.0,46.9447,47.0213,46.9159,47.0117,58714.0
2024-02-15 13:40:00,49.07,49.11,49.05,49.06,88664.0,47.0117,47.0501,46.9926,47.0022,88664.0
2024-02-15 13:45:00,49.06,49.17,49.06,49.16,130261.0,47.0022,47.1076,47.0022,47.098,130261.0
2024-02-15 13:50:00,49.17,49.28,49.17,49.22,306810.0,47.1076,47.2129,47.1076,47.1555,306810.0
2024-02-15 13:55:00,49.23,49.23,49.13,49.2,124259.0,47.165,47.165,47.0692,47.1363,124259.0
2024-02-15 14:00:00,49.2,49.26,49.17,49.23,238902.0,47.1363,47.1938,47.1076,47.165,238902.0
2024-02-15 14:05:00,49.23,49.32,49.23,49.28,151957.0,47.165,47.2513,47.165,47.2129,151957.0
2024-02-15 14:10:00,49.28,49.29,49.16,49.2,169497.0,47.2129,47.2225,47.098,47.1363,169497.0
2024-02-15 14:15:00,49.19,49.31,49.16,49.3,156345.0,47.1267,47.2417,47.098,47.2321,156345.0
2024-02-15 14:20:00,49.29,49.34,49.27,49.32,126602.0,47.2225,47.2704,47.2034,47.2513,126602.0
2024-02-15 14:25:00,49.32,49.34,49.25,49.34,98742.0,47.2513,47.2704,47.1842,47.2704,98742.0
2024-02-15 14:30:00,49.34,49.44,49.3,49.43,169654.0,47.2704,47.3662,47.2321,47.3566,169654.0
2024-02-15 14:35:00,49.43,49.43,49.33,49.34,67748.0,47.3566,47.3566,47.2608,47.2704,67748.0
2024-02-15 14:40:00,49.34,49.34,49.22,49.29,216574.0,47.2704,47.2704,47.1555,47.2225,216574.0
2024-02-15 14:45:00,49.29,49.38,49.28,49.37,123316.0,47.2225,47.3087,47.2129,47.2992,123316.0
2024-02-15 14:50:00,49.37,49.43,49.32,49.4,224381.0,47.2992,47.3566,47.2513,47.3279,224381.0
2024-02-15 14:55:00,49.4,49.42,49.31,49.37,184155.0,47.3279,47.3471,47.2417,47.2992,184155.0
2024-02-15 15:00:00,49.37,49.42,49.34,49.42,115403.0,47.2992,47.3471,47.2704,47.3471,115403.0
2024-02-15 15:05:00,49.41,49.43,49.35,49.39,116996.0,47.3375,47.3566,47.28,47.3183,116996.0
2024-02-15 15:10:00,49.39,49.51,49.39,49.49,195699.0,47.3183,47.4333,47.3183,47.4141,195699.0
2024-02-15 15:15:00,49.48,49.52,49.44,49.5,398437.0,47.4045,47.4429,47.3662,47.4237,398437.0
2024-02-15 15:20:00,49.5,49.53,49.43,49.44,205219.0,47.4237,47.4525,47.3566,47.3662,205219.0
2024-02-15 15:25:00,49.45,49.51,49.45,49.48,131007.0,47.3758,47.4333,47.3758,47.4045,131007.0
2024-02-15 15:30:00,49.48,49.5,49.45,49.47,160659.0,47.4045,47.4237,47.3758,47.395,160659.0
2024-02-15 15:35:00,49.47,49.47,49.32,49.33,284530.0,47.395,47.395,47.2513,47.2608,284530.0
2024-02-15 15:40:00,49.33,49.36,49.27,49.28,277162.0,47.2608,47.2896,47.2034,47.2129,277162.0
2024-02-15 15:45:00,49.28,49.28,49.19,49.2,354507.0,47.2129,47.2129,47.1267,47.1363,354507.0
2024-02-15 15:50:00,49.19,49.28,49.18,49.19,469918.0,47.1267,47.2129,47.1171,47.1267,469918.0
2024-02-15 15:55:00,49.19,49.24,49.16,49.22,790741.0,47.1267,47.1746,47.098,47.1555,790741.0
2024-02-16 09:30:00,48.73,48.73,48.16,48.39,726941.0,46.686,46.686,46.1399,46.3603,726941.0
2024-02-16 09:35:00,48.39,48.51,48.31,48.48,226270.0,46.3603,46.4752,46.2836,46.4465,226270.0
2024-02-16 09:40:00,48.48,48.67,48.48,48.59,175688.0,46.4465,46.6285,46.4465,46.5519,175688.0
2024-02-16 09:45:00,48.59,48.77,48.54,48.75,113874.0,46.5519,46.7243,46.504,46.7052,113874.0
2024-02-16 09:50:00,48.76,48.79,48.53,48.54,109668.0,46.7147,46.7435,46.4944,46.504,109668.0
2024-02-16 09:55:00,48.54,48.76,48.46,48.76,166486.0,46.504,46.7147,46.4273,46.7147,166486.0
2024-02-16 10:00:00,48.74,48.96,48.61,48.93,205998.0,46.6956,46.9064,46.571,46.8776,205998.0
2024-02-16 10:05:00,48.92,48.97,48.76,48.83,174714.0,46.868,46.9159,46.7147,46.7818,174714.0
2024-02-16 10:10:00,48.82,49.14,48.81,49.05,192071.0,46.7722,47.0788,46.7627,46.9926,192071.0
2024-02-16 10:15:00,49.05,49.12,48.95,48.96,157729.0,46.9926,47.0596,46.8968,46.9064,157729.0
2024-02-16 10:20:00,48.96,48.96,48.8,48.8,141342.0,46.9064,46.9064,46.7531,46.7531,141342.0
2024-02-16 10:25:00,48.79,48.8,48.67,48.76,175357.0,46.7435,46.7531,46.6285,46.7147,175357.0
2024-02-16 10:30:00,48.75,48.8,48.67,48.77,215754.0,46.7052,46.7531,46.6285,46.7243,215754.0
2024-02-16 10:35:00,48.77,48.83,48.65,48.79,230626.0,46.7243,46.7818,46.6094,46.7435,230626.0
2024-02-16 10:40:00,48.79,48.85,48.74,48.79,57782.0,46.7435,46.801,46.6956,46.7435,57782.0
2024-02-16 10:45:00,48.8,48.85,48.71,48.71,118201.0,46.7531,46.801,46.6668,46.6668,118201.0
2024-02-16 10:50:00,48.72,48.77,48.66,48.77,142895.0,46.6764,46.7243,46.6189,46.7243,142895.0
2024-02-16 10:55:00,48.77,48.78,48.61,48.65,103683.0,46.7243,46.7339,46.571,46.6094,103683.0
2024-02-16 11:00:00,48.65,48.68,48.57,48.67,121225.0,46.6094,46.6381,46.5327,46.6285,121225.0
2024-02-16 11:05:00,48.68,48.7,48.62,48.69,45437.0,46.6381,46.6573,46.5806,46.6477,45437.0
2024-02-16 11:10:00,48.7,48.82,48.69,48.76,119944.0,46.6573,46.7722,46.6477,46.7147,119944.0
2024-02-16 11:15:00,48.77,48.85,48.75,48.8,81030.0,46.7243,46.801,46.7052,46.7531,81030.0
2024-02-16 11:20:00,48.81,48.86,48.78,48.84,148662.0,46.7627,46.8106,46.7339,46.7914,148662.0
2024-02-16 11:25:00,48.84,48.86,48.8,48.86,42511.0,46.7914,46.8106,46.7531,46.8106,42511.0
2024-02-16 11:30:00,48.86,48.93,48.84,48.91,48417.0,46.8106,46.8776,46.7914,46.8585,48417.0
2024-02-16 11:35:00,48.91,48.93,48.86,48.92,39279.0,46.8585,46.8776,46.8106,46.868,39279.0
2024-02-16 11:40:00,48.91,49.01,48.9,48.97,120273.0,46.8585,46.9543,46.8489,46.9159,120273.0
2024-02-16 11:45:00,48.97,48.97,48.92,48.94,52681.0,46.9159,46.9159,46.868,46.8872,52681.0
2024-02-16 11:50:00,48.94,48.95,48.87,48.9,100021.0,46.8872,46.8968,46.8201,46.8489,100021.0
2024-02-16 11:55:00,48.91,48.94,48.89,48.9,47094.0,46.8585,46.8872,46.8393,46.8489,47094.0
2024-02-16 12:00:00,48.9,48.9,48.82,48.84,143524.0,46.8489,46.8489,46.7722,46.7914,143524.0
2024-02-16 12:05:00,48.84,48.84,48.71,48.75,135054.0,46.7914,46.7914,46.6668,46.7052,135054.0
2024-02-16 12:10:00,48.75,48.82,48.73,48.8,58406.0,46.7052,46.7722,46.686,46.7531,58406.0
2024-02-16 12:15:00,48.8,48.8,48.74,48.8,35718.0,46.7531,46.7531,46.6956,46.7531,35718.0
2024-02-16 12:20:00,48.8,48.85,48.76,48.85,143021.0,46.7531,46.801,46.7147,46.801,143021.0
2024-02-16 12:25:00,48.86,48.86,48.79,48.83,80565.0,46.8106,46.8106,46.7435,46.7818,80565.0
2024-02-16 12:30:00,48.83,48.89,48.82,48.89,24602.0,46.7818,46.8393,46.7722,46.8393,24602.0
2024-02-16 12:35:00,48.88,48.89,48.82,48.84,72209.0,46.8297,46.8393,46.7722,46.7914,72209.0
2024-02-16 12:40:00,48.86,48.86,48.81,48.82,22792.0,46.8106,46.8106,46.7627,46.7722,22792.0
2024-02-16 12:45:00,48.82,48.84,48.78,48.79,39833.0,46.7722,46.7914,46.7339,46.7435,39833.0
2024-02-16 12:50:00,48.78,48.81,48.75,48.8,27753.0,46.7339,46.7627,46.7052,46.7531,27753.0
2024-02-16 12:55:00,48.8,48.8,48.74,48.77,22206.0,46.7531,46.7531,46.6956,46.7243,22206.0
2024-02-16 13:00:00,48.78,48.78,48.68,48.69,33267.0,46.7339,46.7339,46.6381,46.6477,33267.0
2024-02-16 13:05:00,48.69,48.74,48.65,48.73,57955.0,46.6477,46.6956,46.6094,46.686,57955.0
2024-02-16 13:10:00,48.73,48.74,48.66,48.72,119872.0,46.686,46.6956,46.6189,46.6764,119872.0
2024-02-16 13:15:00,48.72,48.79,48.7,48.78,67152.0,46.6764,46.7435,46.6573,46.7339,67152.0
2024-02-16 13:20:00,48.77,48.9,48.76,48.89,88112.0,46.7243,46.8489,46.7147,46.8393,88112.0
2024-02-16 13:25:00,48.89,48.91,48.82,48.88,77697.0,46.8393,46.8585,46.7722,46.8297,77697.0
2024-02-16 13:30:00,48.88,48.89,48.84,48.88,19155.0,46.8297,46.8393,46.7914,46.8297,19155.0
2024-02-16 13:35:00,48.88,48.91,48.86,48.91,47745.0,46.8297,46.8585,46.8106,46.8585,47745.0
2024-02-16 13:40:00,48.91,48.91,48.88,48.91,44095.0,46.8585,46.8585,46.8297,46.8585,44095.0
2024-02-16 13:45:00,48.91,48.91,48.82,48.83,48355.0,46.8585,46.8585,46.7722,46.7818,48355.0
2024-02-16 13:50:00,48.83,48.84,48.78,48.79,38736.0,46.7818,46.7914,46.7339,46.7435,38736.0
2024-02-16 13:55:00,48.79,48.88,48.79,48.87,107969.0,46.7435,46.8297,46.7435,46.8201,107969.0
2024-02-16 14:00:00,48.87,48.99,48.87,48.98,119733.0,46.8201,46.9351,46.8201,46.9255,119733.0
2024-02-16 14:05:00,48.98,49.0,48.93,48.99,81902.0,46.9255,46.9447,46.8776,46.9351,81902.0
2024-02-16 14:10:00,48.98,49.01,48.96,48.98,34216.0,46.9255,46.9543,46.9064,46.9255,34216.0
2024-02-16 14:15:00,48.97,49.01,48.94,48.95,33195.0,46.9159,46.9543,46.8872,46.8968,33195.0
2024-02-16 14:20:00,48.95,48.99,48.95,48.99,31815.0,46.8968,46.9351,46.8968,46.9351,31815.0
2024-02-16 14:25:00,48.99,49.03,48.98,49.03,30201.0,46.9351,46.9734,46.9255,46.9734,30201.0
2024-02-16 14:30:00,49.02,49.03,48.92,48.92,81957.0,46.9638,46.9734,46.868,46.868,81957.0
2024-02-16 14:35:00,48.93,48.93,48.86,48.91,104054.0,46.8776,46.8776,46.8106,46.8585,104054.0
2024-02-16 14:40:00,48.9,48.93,48.89,48.91,70221.0,46.8489,46.8776,46.8393,46.8585,70221.0
2024-02-16 14:45:00,48.91,48.91,48.69,48.77,140687.0,46.8585,46.8585,46.6477,46.7243,140687.0
2024-02-16 14:50:00,48.76,48.86,48.75,48.83,68842.0,46.7147,46.8106,46.7052,46.7818,68842.0
2024-02-16 14:55:00,48.83,48.96,48.82,48.96,79947.0,46.7818,46.9064,46.7722,46.9064,79947.0
2024-02-16 15:00:00,48.96,48.98,48.92,48.95,71210.0,46.9064,46.9255,46.868,46.8968,71210.0
2024-02-16 15:05:00,48.94,49.01,48.93,48.98,82978.0,46.8872,46.9543,46.8776,46.9255,82978.0
2024-02-16 15:10:00,48.98,48.98,48.9,48.94,90230.0,46.9255,46.9255,46.8489,46.8872,90230.0
2024-02-16 15:15:00,48.94,48.95,48.89,48.93,74940.0,46.8872,46.8968,46.8393,46.8776,74940.0
2024-02-16 15:20:00,48.93,48.95,48.86,48.94,106968.0,46.8776,46.8968,46.8106,46.8872,106968.0
2024-02-16 15:25:00,48.94,48.94,48.89,48.92,39576.0,46.8872,46.8872,46.8393,46.868,39576.0
2024-02-16 15:30:00,48.93,48.95,48.89,48.93,89674.0,46.8776,46.8968,46.8393,46.8776,89674.0
2024-02-16 15:35:00,48.92,48.93,48.82,48.84,190246.0,46.868,46.8776,46.7722,46.7914,190246.0
2024-02-16 15:40:00,48.85,48.88,48.8,48.83,300562.0,46.801,46.8297,46.7531,46.7818,300562.0
2024-02-16 15:45:00,48.82,48.84,48.77,48.78,227459.0,46.7722,46.7914,46.7243,46.7339,227459.0
2024-02-16 15:50:00,48.78,48.89,48.72,48.76,733172.0,46.7339,46.8393,46.6764,46.7147,733172.0
2024-02-16 15:55:00,48.75,48.78,48.68,48.69,718444.0,46.7052,46.7339,46.6381,46.6477,718444.0
2024-02-20 09:30:00,48.02,48.4,47.99,48.36,357292.0,46.0058,46.3699,45.977,46.3315,357292.0
2024-02-20 09:35:00,48.36,48.39,48.23,48.29,116516.0,46.3315,46.3603,46.207,46.2645,116516.0
2024-02-20 09:40:00,48.29,48.41,48.22,48.32,267598.0,46.2645,46.3794,46.1974,46.2932,267598.0
2024-02-20 09:45:00,48.32,48.37,48.22,48.24,90517.0,46.2932,46.3411,46.1974,46.2166,90517.0
2024-02-20 09:50:00,48.24,48.48,48.24,48.46,97513.0,46.2166,46.4465,46.2166,46.4273,97513.0
2024-02-20 09:55:00,48.45,48.59,48.4,48.59,165345.0,46.4178,46.5519,46.3699,46.5519,165345.0
2024-02-20 10:00:00,48.58,48.64,48.48,48.54,107503.0,46.5423,46.5998,46.4465,46.504,107503.0
2024-02-20 10:05:00,48.54,48.55,48.43,48.53,308761.0,46.504,46.5136,46.3986,46.4944,308761.0
2024-02-20 10:10:00,48.53,48.55,48.33,48.33,187374.0,46.4944,46.5136,46.3028,46.3028,187374.0
2024-02-20 10:15:00,48.34,48.53,48.34,48.41,118899.0,46.3124,46.4944,46.3124,46.3794,118899.0
2024-02-20 10:20:00,48.41,48.54,48.35,48.51,147736.0,46.3794,46.504,46.3219,46.4752,147736.0
2024-02-20 10:25:00,48.5,48.59,48.46,48.48,91091.0,46.4657,46.5519,46.4273,46.4465,91091.0
2024-02-20 10:30:00,48.48,48.57,48.47,48.49,106835.0,46.4465,46.5327,46.4369,46.4561,106835.0
2024-02-20 10:35:00,48.5,48.62,48.44,48.61,140526.0,46.4657,46.5806,46.4082,46.571,140526.0
2024-02-20 10:40:00,48.6,48.67,48.59,48.6,268920.0,46.5615,46.6285,46.5519,46.5615,268920.0
2024-02-20 10:45:00,48.61,48.68,48.59,48.61,125389.0,46.571,46.6381,46.5519,46.571,125389.0
2024-02-20 10:50:00,48.61,48.72,48.6,48.66,149249.0,46.571,46.6764,46.5615,46.6189,149249.0
2024-02-20 10:55:00,48.67,48.7,48.6,48.69,78106.0,46.6285,46.6573,46.5615,46.6477,78106.0
2024-02-20 11:00:00,48.69,48.7,48.54,48.6,171172.0,46.6477,46.6573,46.504,46.5615,171172.0
2024-02-20 11:05:00,48.6,48.65,48.56,48.56,81802.0,46.5615,46.6094,46.5231,46.5231,81802.0
2024-02-20 11:10:00,48.56,48.59,48.52,48.53,64044.0,46.5231,46.5519,46.4848,46.4944,64044.0
2024-02-20 11:15:00,48.52,48.59,48.49,48.57,86352.0,46.4848,46.5519,46.4561,46.5327,86352.0
2024-02-20 11:20:00,48.57,48.63,48.53,48.6,46795.0,46.5327,46.5902,46.4944,46.5615,46795.0
2024-02-20 11:25:00,48.61,48.66,48.6,48.66,46371.0,46.571,46.6189,46.5615,46.6189,46371.0
2024-02-20 11:30:00,48.66,48.68,48.58,48.65,41157.0,46.6189,46.6381,46.5423,46.6094,41157.0
2024-02-20 11:35:00,48.65,48.65,48.58,48.59,39024.0,46.6094,46.6094,46.5423,46.5519,39024.0
2024-02-20 11:40:00,48.59,48.59,48.51,48.57,45063.0,46.5519,46.5519,46.4752,46.5327,45063.0
2024-02-20 11:45:00,48.57,48.57,48.51,48.53,39775.0,46.5327,46.5327,46.4752,46.4944,39775.0
2024-02-20 11:50:00,48.52,48.57,48.49,48.55,33608.0,46.4848,46.5327,46.4561,46.5136,33608.0
2024-02-20 11:55:00,48.55,48.55,48.48,48.51,38074.0,46.5136,46.5136,46.4465,46.4752,38074.0
2024-02-20 12:00:00,48.5,48.51,48.38,48.39,63031.0,46.4657,46.4752,46.3507,46.3603,63031.0
2024-02-20 12:05:00,48.39,48.47,48.39,48.45,34653.0,46.3603,46.4369,46.3603,46.4178,34653.0
2024-02-20 12:10:00,48.44,48.44,48.37,48.43,75994.0,46.4082,46.4082,46.3411,46.3986,75994.0
2024-02-20 12:15:00,48.43,48.5,48.41,48.45,60725.0,46.3986,46.4657,46.3794,46.4178,60725.0
2024-02-20 12:20:00,48.45,48.47,48.37,48.37,84872.0,46.4178,46.4369,46.3411,46.3411,84872.0
2024-02-20 12:25:00,48.37,48.43,48.36,48.42,48072.0,46.3411,46.3986,46.3315,46.389,48072.0
2024-02-20 12:30:00,48.41,48.45,48.37,48.43,29715.0,46.3794,46.4178,46.3411,46.3986,29715.0
2024-02-20 12:35:00,48.42,48.42,48.34,48.35,51132.0,46.389,46.389,46.3124,46.3219,51132.0
2024-02-20 12:40:00,48.36,48.49,48.36,48.47,54831.0,46.3315,46.4561,46.3315,46.4369,54831.0
2024-02-20 12:45:00,48.48,48.52,48.43,48.43,70921.0,46.4465,46.4848,46.3986,46.3986,70921.0
2024-02-20 12:50:00,48.44,48.51,48.41,48.5,36735.0,46.4082,46.4752,46.3794,46.4657,36735.0
2024-02-20 12:55:00,48.48,48.51,48.47,48.5,30069.0,46.4465,46.4752,46.4369,46.4657,30069.0
2024-02-20 13:00:00,48.5,48.56,48.49,48.53,26727.0,46.4657,46.5231,46.4561,46.4944,26727.0
2024-02-20 13:05:00,48.52,48.58,48.51,48.56,19349.0,46.4848,46.5423,46.4752,46.5231,19349.0
2024-02-20 13:10:00,48.56,48.58,48.54,48.55,24882.0,46.5231,46.5423,46.504,46.5136,24882.0
2024-02-20 13:15:00,48.55,48.55,48.47,48.53,75815.0,46.5136,46.5136,46.4369,46.4944,75815.0
2024-02-20 13:20:00,48.52,48.57,48.51,48.53,47820.0,46.4848,46.5327,46.4752,46.4944,47820.0
2024-02-20 13:25:00,48.54,48.55,48.44,48.55,160205.0,46.504,46.5136,46.4082,46.5136,160205.0
2024-02-20 13:30:00,48.55,48.55,48.45,48.5,85477.0,46.5136,46.5136,46.4178,46.4657,85477.0
2024-02-20 13:35:00,48.49,48.54,48.46,48.54,28905.0,46.4561,46.504,46.4273,46.504,28905.0
2024-02-20 13:40:00,48.54,48.6,48.52,48.6,41781.0,46.504,46.5615,46.4848,46.5615,41781.0
2024-02-20 13:45:00,48.59,48.6,48.53,48.53,47935.0,46.5519,46.5615,46.4944,46.4944,47935.0
2024-02-20 13:50:00,48.54,48.59,48.53,48.53,32669.0,46.504,46.5519,46.4944,46.4944,32669.0
2024-02-20 13:55:00,48.54,48.63,48.53,48.62,79103.0,46.504,46.5902,46.4944,46.5806,79103.0
2024-02-20 14:00:00,48.62,48.62,48.53,48.54,48118.0,46.5806,46.5806,46.4944,46.504,48118.0
2024-02-20 14:05:00,48.55,48.57,48.5,48.52,17036.0,46.5136,46.5327,46.4657,46.4848,17036.0
2024-02-20 14:10:00,48.52,48.52,48.44,48.45,23596.0,46.4848,46.4848,46.4082,46.4178,23596.0
2024-02-20 14:15:00,48.45,48.55,48.42,48.55,46391.0,46.4178,46.5136,46.389,46.5136,46391.0
2024-02-20 14:20:00,48.54,48.54,48.46,48.5,32515.0,46.504,46.504,46.4273,46.4657,32515.0
2024-02-20 14:25:00,48.5,48.55,48.47,48.52,58514.0,46.4657,46.5136,46.4369,46.4848,58514.0
2024-02-20 14:30:00,48.52,48.54,48.49,48.52,27494.0,46.4848,46.504,46.4561,46.4848,27494.0
2024-02-20 14:35:00,48.52,48.52,48.48,48.48,15996.0,46.4848,46.4848,46.4465,46.4465,15996.0
2024-02-20 14:40:00,48.49,48.54,48.47,48.54,90904.0,46.4561,46.504,46.4369,46.504,90904.0
2024-02-20 14:45:00,48.54,48.65,48.52,48.65,76840.0,46.504,46.6094,46.4848,46.6094,76840.0
2024-02-20 14:50:00,48.65,48.66,48.61,48.63,76386.0,46.6094,46.6189,46.571,46.5902,76386.0
2024-02-20 14:55:00,48.64,48.65,48.59,48.61,73300.0,46.5998,46.6094,46.5519,46.571,73300.0
2024-02-20 15:00:00,48.62,48.63,48.55,48.61,74125.0,46.5806,46.5902,46.5136,46.571,74125.0
2024-02-20 15:05:00,48.62,48.64,48.58,48.59,39764.0,46.5806,46.5998,46.5423,46.5519,39764.0
2024-02-20 15:10:00,48.59,48.61,48.54,48.54,152170.0,46.5519,46.571,46.504,46.504,152170.0
2024-02-20 15:15:00,48.55,48.56,48.51,48.53,95643.0,46.5136,46.5231,46.4752,46.4944,95643.0
2024-02-20 15:20:00,48.53,48.55,48.45,48.48,180026.0,46.4944,46.5136,46.4178,46.4465,180026.0
2024-02-20 15:25:00,48.48,48.56,48.48,48.54,226965.0,46.4465,46.5231,46.4465,46.504,226965.0
2024-02-20 15:30:00,48.55,48.56,48.31,48.32,283896.0,46.5136,46.5231,46.2836,46.2932,283896.0
2024-02-20 15:35:00,48.3,48.36,48.25,48.29,159867.0,46.274,46.3315,46.2261,46.2645,159867.0
2024-02-20 15:40:00,48.29,48.34,48.25,48.29,214194.0,46.2645,46.3124,46.2261,46.2645,214194.0
2024-02-20 15:45:00,48.3,48.33,48.26,48.31,208716.0,46.274,46.3028,46.2357,46.2836,208716.0
2024-02-20 15:50:00,48.3,48.32,48.21,48.26,299289.0,46.274,46.2932,46.1878,46.2357,299289.0
2024-02-20 15:55:00,48.25,48.33,48.25,48.31,599380.0,46.2261,46.3028,46.2261,46.2836,599380.0
2024-02-21 09:30:00,48.03,48.12,47.62,47.68,529142.0,46.0154,46.1016,45.6226,45.6801,529142.0
2024-02-21 09:35:00,47.68,47.79,47.64,47.75,305914.0,45.6801,45.7854,45.6417,45.7471,305914.0
2024-02-21 09:40:00,47.76,47.89,47.74,47.89,172802.0,45.7567,45.8812,45.7375,45.8812,172802.0
2024-02-21 09:45:00,47.89,48.04,47.82,48.04,154442.0,45.8812,46.025,45.8142,46.025,154442.0
2024-02-21 09:50:00,48.03,48.07,47.84,47.86,123306.0,46.0154,46.0537,45.8333,45.8525,123306.0
2024-02-21 09:55:00,47.87,47.88,47.75,47.8,187863.0,45.8621,45.8717,45.7471,45.795,187863.0
2024-02-21 10:00:00,47.8,47.9,47.73,47.87,143147.0,45.795,45.8908,45.728,45.8621,143147.0
2024-02-21 10:05:00,47.87,47.95,47.81,47.94,60361.0,45.8621,45.9387,45.8046,45.9291,60361.0
2024-02-21 10:10:00,47.94,47.97,47.84,47.87,256818.0,45.9291,45.9579,45.8333,45.8621,256818.0
2024-02-21 10:15:00,47.87,47.96,47.85,47.96,60877.0,45.8621,45.9483,45.8429,45.9483,60877.0
2024-02-21 10:20:00,47.97,48.02,47.92,47.95,73496.0,45.9579,46.0058,45.91,45.9387,73496.0
2024-02-21 10:25:00,47.96,47.96,47.85,47.88,38546.0,45.9483,45.9483,45.8429,45.8717,38546.0
2024-02-21 10:30:00,47.88,48.03,47.88,48.01,135195.0,45.8717,46.0154,45.8717,45.9962,135195.0
2024-02-21 10:35:00,48.0,48.03,47.92,48.01,159971.0,45.9866,46.0154,45.91,45.9962,159971.0
2024-02-21 10:40:00,48.0,48.03,47.96,47.99,103915.0,45.9866,46.0154,45.9483,45.977,103915.0
2024-02-21 10:45:00,48.0,48.03,47.95,48.01,112724.0,45.9866,46.0154,45.9387,45.9962,112724.0
2024-02-21 10:50:00,48.01,48.03,47.94,47.94,53277.0,45.9962,46.0154,45.9291,45.9291,53277.0
2024-02-21 10:55:00,47.94,48.02,47.93,47.99,63252.0,45.9291,46.0058,45.9196,45.977,63252.0
2024-02-21 11:00:00,48.0,48.06,47.96,47.99,64935.0,45.9866,46.0441,45.9483,45.977,64935.0
2024-02-21 11:05:00,47.99,48.04,47.96,48.04,35692.0,45.977,46.025,45.9483,46.025,35692.0
2024-02-21 11:10:00,48.03,48.17,48.01,48.15,108752.0,46.0154,46.1495,45.9962,46.1303,108752.0
2024-02-21 11:15:00,48.15,48.16,48.1,48.12,83261.0,46.1303,46.1399,46.0824,46.1016,83261.0
2024-02-21 11:20:00,48.13,48.16,48.05,48.05,128842.0,46.1112,46.1399,46.0345,46.0345,128842.0
2024-02-21 11:25:00,48.04,48.06,47.92,48.03,213792.0,46.025,46.0441,45.91,46.0154,213792.0
2024-02-21 11:30:00,48.02,48.02,47.83,47.85,235959.0,46.0058,46.0058,45.8238,45.8429,235959.0
2024-02-21 11:35:00,47.85,47.85,47.7,47.74,610187.0,45.8429,45.8429,45.6992,45.7375,610187.0
2024-02-21 11:40:00,47.73,47.82,47.7,47.8,159683.0,45.728,45.8142,45.6992,45.795,159683.0
2024-02-21 11:45:00,47.8,47.86,47.78,47.84,66941.0,45.795,45.8525,45.7759,45.8333,66941.0
2024-02-21 11:50:00,47.84,47.9,47.83,47.9,40287.0,45.8333,45.8908,45.8238,45.8908,40287.0
2024-02-21 11:55:00,47.9,47.93,47.89,47.92,53033.0,45.8908,45.9196,45.8812,45.91,53033.0
2024-02-21 12:00:00,47.92,47.93,47.89,47.9,57317.0,45.91,45.9196,45.8812,45.8908,57317.0
2024-02-21 12:05:00,47.9,47.9,47.82,47.84,29925.0,45.8908,45.8908,45.8142,45.8333,29925.0
2024-02-21 12:10:00,47.84,47.85,47.78,47.82,63879.0,45.8333,45.8429,45.7759,45.8142,63879.0
2024-02-21 12:15:00,47.82,47.91,47.78,47.87,74998.0,45.8142,45.9004,45.7759,45.8621,74998.0
2024-02-21 12:20:00,47.87,47.88,47.83,47.85,33316.0,45.8621,45.8717,45.8238,45.8429,33316.0
2024-02-21 12:25:00,47.84,47.85,47.78,47.8,98251.0,45.8333,45.8429,45.7759,45.795,98251.0
2024-02-21 12:30:00,47.8,47.86,47.8,47.84,65926.0,45.795,45.8525,45.795,45.8333,65926.0
2024-02-21 12:35:00,47.84,47.87,47.82,47.84,31415.0,45.8333,45.8621,45.8142,45.8333,31415.0
2024-02-21 12:40:00,47.85,47.88,47.83,47.88,74050.0,45.8429,45.8717,45.8238,45.8717,74050.0
2024-02-21 12:45:00,47.88,47.93,47.87,47.91,43975.0,45.8717,45.9196,45.8621,45.9004,43975.0
2024-02-21 12:50:00,47.91,47.93,47.88,47.91,28257.0,45.9004,45.9196,45.8717,45.9004,28257.0
2024-02-21 12:55:00,47.91,47.96,47.9,47.95,23850.0,45.9004,45.9483,45.8908,45.9387,23850.0
2024-02-21 13:00:00,47.95,47.95,47.72,47.79,231355.0,45.9387,45.9387,45.7184,45.7854,231355.0
2024-02-21 13:05:00,47.79,47.88,47.76,47.86,124574.0,45.7854,45.8717,45.7567,45.8525,124574.0
2024-02-21 13:10:00,47.87,47.91,47.84,47.9,20778.0,45.8621,45.9004,45.8333,45.8908,20778.0
2024-02-21 13:15:00,47.9,47.97,47.87,47.93,49147.0,45.8908,45.9579,45.8621,45.9196,49147.0
2024-02-21 13:20:00,47.94,47.95,47.9,47.95,21174.0,45.9291,45.9387,45.8908,45.9387,21174.0
2024-02-21 13:25:00,47.94,47.95,47.91,47.95,48215.0,45.9291,45.9387,45.9004,45.9387,48215.0
2024-02-21 13:30:00,47.95,47.97,47.88,47.89,38407.0,45.9387,45.9579,45.8717,45.8812,38407.0
2024-02-21 13:35:00,47.89,47.99,47.88,47.99,55010.0,45.8812,45.977,45.8717,45.977,55010.0
2024-02-21 13:40:00,48.0,48.03,47.97,47.98,39568.0,45.9866,46.0154,45.9579,45.9675,39568.0
2024-02-21 13:45:00,47.99,48.05,47.99,48.04,36702.0,45.977,46.0345,45.977,46.025,36702.0
2024-02-21 13:50:00,48.04,48.08,48.01,48.08,20589.0,46.025,46.0633,45.9962,46.0633,20589.0
2024-02-21 13:55:00,48.08,48.12,48.07,48.09,111063.0,46.0633,46.1016,46.0537,46.0729,111063.0
2024-02-21 14:00:00,48.09,48.21,48.0,48.15,174864.0,46.0729,46.1878,45.9866,46.1303,174864.0
2024-02-21 14:05:00,48.14,48.16,48.06,48.08,45405.0,46.1208,46.1399,46.0441,46.0633,45405.0
2024-02-21 14:10:00,48.07,48.07,47.9,47.91,39251.0,46.0537,46.0537,45.8908,45.9004,39251.0
2024-02-21 14:15:00,47.9,47.98,47.85,47.93,85035.0,45.8908,45.9675,45.8429,45.9196,85035.0
2024-02-21 14:20:00,47.93,47.96,47.88,47.91,33761.0,45.9196,45.9483,45.8717,45.9004,33761.0
2024-02-21 14:25:00,47.9,48.01,47.86,47.97,62222.0,45.8908,45.9962,45.8525,45.9579,62222.0
2024-02-21 14:30:00,47.96,47.99,47.9,47.93,46001.0,45.9483,45.977,45.8908,45.9196,46001.0
2024-02-21 14:35:00,47.93,47.95,47.89,47.92,49510.0,45.9196,45.9387,45.8812,45.91,49510.0
2024-02-21 14:40:00,47.91,47.95,47.88,47.91,37839.0,45.9004,45.9387,45.8717,45.9004,37839.0
2024-02-21 14:45:00,47.91,47.98,47.86,47.97,83476.0,45.9004,45.9675,45.8525,45.9579,83476.0
2024-02-21 14:50:00,47.97,47.99,47.94,47.97,51489.0,45.9579,45.977,45.9291,45.9579,51489.0
2024-02-21 14:55:00,47.97,47.99,47.95,47.98,52164.0,45.9579,45.977,45.9387,45.9675,52164.0
2024-02-21 15:00:00,47.97,47.97,47.85,47.87,53312.0,45.9579,45.9579,45.8429,45.8621,53312.0
2024-02-21 15:05:00,47.87,47.88,47.75,47.76,229405.0,45.8621,45.8717,45.7471,45.7567,229405.0
2024-02-21 15:10:00,47.76,47.82,47.75,47.81,65897.0,45.7567,45.8142,45.7471,45.8046,65897.0
2024-02-21 15:15:00,47.81,47.86,47.75,47.8,92523.0,45.8046,45.8525,45.7471,45.795,92523.0
2024-02-21 15:20:00,47.8,47.81,47.71,47.76,179332.0,45.795,45.8046,45.7088,45.7567,179332.0
2024-02-21 15:25:00,47.77,47.83,47.76,47.8,102276.0,45.7663,45.8238,45.7567,45.795,102276.0
2024-02-21 15:30:00,47.8,47.91,47.78,47.9,209903.0,45.795,45.9004,45.7759,45.8908,209903.0
2024-02-21 15:35:00,47.91,47.96,47.9,47.94,159900.0,45.9004,45.9483,45.8908,45.9291,159900.0
2024-02-21 15:40:00,47.94,48.03,47.94,47.97,136429.0,45.9291,46.0154,45.9291,45.9579,136429.0
2024-02-21 15:45:00,47.96,48.0,47.91,47.97,174419.0,45.9483,45.9866,45.9004,45.9579,174419.0
2024-02-21 15:50:00,47.98,48.01,47.9,47.96,261806.0,45.9675,45.9962,45.8908,45.9483,261806.0
2024-02-21 15:55:00,47.96,48.02,47.94,48.02,426335.0,45.9483,46.0058,45.9291,46.0058,426335.0
2024-02-22 09:30:00,48.18,48.21,47.75,47.94,419538.0,46.1591,46.1878,45.7471,45.9291,419538.0
2024-02-22 09:35:00,47.94,48.21,47.94,48.2,116476.0,45.9291,46.1878,45.9291,46.1782,116476.0
2024-02-22 09:40:00,48.2,48.31,48.14,48.22,87221.0,46.1782,46.2836,46.1208,46.1974,87221.0
2024-02-22 09:45:00,48.23,48.45,48.23,48.31,145904.0,46.207,46.4178,46.207,46.2836,145904.0
2024-02-22 09:50:00,48.3,48.44,48.16,48.24,97367.0,46.274,46.4082,46.1399,46.2166,97367.0
2024-02-22 09:55:00,48.23,48.38,48.21,48.37,56170.0,46.207,46.3507,46.1878,46.3411,56170.0
2024-02-22 10:00:00,48.37,48.5,48.3,48.49,122696.0,46.3411,46.4657,46.274,46.4561,122696.0
2024-02-22 10:05:00,48.5,48.51,48.2,48.21,129017.0,46.4657,46.4752,46.1782,46.1878,129017.0
2024-02-22 10:10:00,48.22,48.32,48.15,48.28,107083.0,46.1974,46.2932,46.1303,46.2549,107083.0
2024-02-22 10:15:00,48.27,48.41,48.2,48.21,120580.0,46.2453,46.3794,46.1782,46.1878,120580.0
2024-02-22 10:20:00,48.21,48.22,48.13,48.17,56409.0,46.1878,46.1974,46.1112,46.1495,56409.0
2024-02-22 10:25:00,48.17,48.17,47.97,48.05,284315.0,46.1495,46.1495,45.9579,46.0345,284315.0
2024-02-22 10:30:00,48.05,48.09,47.94,48.07,111670.0,46.0345,46.0729,45.9291,46.0537,111670.0
2024-02-22 10:35:00,48.08,48.16,48.01,48.1,56326.0,46.0633,46.1399,45.9962,46.0824,56326.0
2024-02-22 10:40:00,48.11,48.14,48.0,48.02,132779.0,46.092,46.1208,45.9866,46.0058,132779.0
2024-02-22 10:45:00,48.01,48.05,47.91,47.95,105427.0,45.9962,46.0345,45.9004,45.9387,105427.0
2024-02-22 10:50:00,47.95,48.08,47.93,48.07,52758.0,45.9387,46.0633,45.9196,46.0537,52758.0
2024-02-22 10:55:00,48.08,48.11,48.04,48.05,38598.0,46.0633,46.092,46.025,46.0345,38598.0
2024-02-22 11:00:00,48.06,48.1,48.0,48.04,163564.0,46.0441,46.0824,45.9866,46.025,163564.0
2024-02-22 11:05:00,48.04,48.09,47.97,48.02,73794.0,46.025,46.0729,45.9579,46.0058,73794.0
2024-02-22 11:10:00,48.02,48.16,48.01,48.16,87006.0,46.0058,46.1399,45.9962,46.1399,87006.0
2024-02-22 11:15:00,48.16,48.23,48.15,48.15,107469.0,46.1399,46.207,46.1303,46.1303,107469.0
2024-02-22 11:20:00,48.15,48.16,48.08,48.08,59455.0,46.1303,46.1399,46.0633,46.0633,59455.0
2024-02-22 11:25:00,48.08,48.16,48.05,48.13,134529.0,46.0633,46.1399,46.0345,46.1112,134529.0
2024-02-22 11:30:00,48.13,48.19,48.11,48.19,80931.0,46.1112,46.1687,46.092,46.1687,80931.0
2024-02-22 11:35:00,48.18,48.19,48.11,48.11,31382.0,46.1591,46.1687,46.092,46.092,31382.0
2024-02-22 11:40:00,48.11,48.16,48.09,48.11,34257.0,46.092,46.1399,46.0729,46.092,34257.0
2024-02-22 11:45:00,48.12,48.12,48.02,48.1,114963.0,46.1016,46.1016,46.0058,46.0824,114963.0
2024-02-22 11:50:00,48.1,48.15,48.06,48.15,37119.0,46.0824,46.1303,46.0441,46.1303,37119.0
2024-02-22 11:55:00,48.15,48.23,48.14,48.16,153603.0,46.1303,46.207,46.1208,46.1399,153603.0
2024-02-22 12:00:00,48.16,48.17,48.1,48.16,29927.0,46.1399,46.1495,46.0824,46.1399,29927.0
2024-02-22 12:05:00,48.16,48.17,48.11,48.13,30854.0,46.1399,46.1495,46.092,46.1112,30854.0
2024-02-22 12:10:00,48.12,48.12,48.06,48.06,67259.0,46.1016,46.1016,46.0441,46.0441,67259.0
2024-02-22 12:15:00,48.06,48.09,48.05,48.08,38894.0,46.0441,46.0729,46.0345,46.0633,38894.0
2024-02-22 12:20:00,48.07,48.16,48.07,48.16,28125.0,46.0537,46.1399,46.0537,46.1399,28125.0
2024-02-22 12:25:00,48.15,48.2,48.14,48.16,48814.0,46.1303,46.1782,46.1208,46.1399,48814.0
2024-02-22 12:30:00,48.16,48.18,48.13,48.15,49809.0,46.1399,46.1591,46.1112,46.1303,49809.0
2024-02-22 12:35:00,48.15,48.15,48.06,48.12,23087.0,46.1303,46.1303,46.0441,46.1016,23087.0
2024-02-22 12:40:00,48.12,48.12,48.06,48.07,31896.0,46.1016,46.1016,46.0441,46.0537,31896.0
2024-02-22 12:45:00,48.08,48.08,48.01,48.02,57615.0,46.0633,46.0633,45.9962,46.0058,57615.0
2024-02-22 12:50:00,48.03,48.1,48.02,48.09,59839.0,46.0154,46.0824,46.0058,46.0729,59839.0
2024-02-22 12:55:00,48.09,48.12,48.03,48.05,93369.0,46.0729,46.1016,46.0154,46.0345,93369.0
2024-02-22 13:00:00,48.05,48.05,47.93,47.97,85898.0,46.0345,46.0345,45.9196,45.9579,85898.0
2024-02-22 13:05:00,47.97,47.99,47.91,47.97,71244.0,45.9579,45.977,45.9004,45.9579,71244.0
2024-02-22 13:10:00,47.97,47.97,47.81,47.82,200581.0,45.9579,45.9579,45.8046,45.8142,200581.0
2024-02-22 13:15:00,47.81,47.85,47.76,47.82,331855.0,45.8046,45.8429,45.7567,45.8142,331855.0
2024-02-22 13:20:00,47.82,47.94,47.8,47.9,74715.0,45.8142,45.9291,45.795,45.8908,74715.0
2024-02-22 13:25:00,47.9,47.96,47.87,47.96,52611.0,45.8908,45.9483,45.8621,45.9483,52611.0
2024-02-22 13:30:00,47.96,47.98,47.92,47.93,103780.0,45.9483,45.9675,45.91,45.9196,103780.0
2024-02-22 13:35:00,47.93,47.99,47.91,47.96,59750.0,45.9196,45.977,45.9004,45.9483,59750.0
2024-02-22 13:40:00,47.96,47.97,47.91,47.92,34916.0,45.9483,45.9579,45.9004,45.91,34916.0
2024-02-22 13:45:00,47.92,47.95,47.89,47.94,36669.0,45.91,45.9387,45.8812,45.9291,36669.0
2024-02-22 13:50:00,47.93,47.98,47.91,47.97,40076.0,45.9196,45.9675,45.9004,45.9579,40076.0
2024-02-22 13:55:00,47.97,47.97,47.91,47.96,122528.0,45.9579,45.9579,45.9004,45.9483,122528.0
2024-02-22 14:00:00,47.95,47.98,47.93,47.98,29424.0,45.9387,45.9675,45.9196,45.9675,29424.0
2024-02-22 14:05:00,47.98,48.0,47.94,47.97,25215.0,45.9675,45.9866,45.9291,45.9579,25215.0
2024-02-22 14:10:00,47.97,48.01,47.96,48.0,46089.0,45.9579,45.9962,45.9483,45.9866,46089.0
2024-02-22 14:15:00,48.0,48.03,47.97,48.01,83641.0,45.9866,46.0154,45.9579,45.9962,83641.0
2024-02-22 14:20:00,48.01,48.02,47.97,48.01,39636.0,45.9962,46.0058,45.9579,45.9962,39636.0
2024-02-22 14:25:00,48.01,48.06,48.0,48.06,50785.0,45.9962,46.0441,45.9866,46.0441,50785.0
2024-02-22 14:30:00,48.06,48.07,47.85,47.86,147226.0,46.0441,46.0537,45.8429,45.8525,147226.0
2024-02-22 14:35:00,47.85,47.89,47.81,47.85,61097.0,45.8429,45.8812,45.8046,45.8429,61097.0
2024-02-22 14:40:00,47.86,47.87,47.76,47.78,216069.0,45.8525,45.8621,45.7567,45.7759,216069.0
2024-02-22 14:45:00,47.77,47.81,47.73,47.75,89940.0,45.7663,45.8046,45.728,45.7471,89940.0
2024-02-22 14:50:00,47.75,47.81,47.71,47.81,117683.0,45.7471,45.8046,45.7088,45.8046,117683.0
2024-02-22 14:55:00,47.82,47.82,47.69,47.73,197176.0,45.8142,45.8142,45.6896,45.728,197176.0
2024-02-22 15:00:00,47.73,47.81,47.7,47.78,136116.0,45.728,45.8046,45.6992,45.7759,136116.0
2024-02-22 15:05:00,47.78,47.8,47.75,47.78,52576.0,45.7759,45.795,45.7471,45.7759,52576.0
2024-02-22 15:10:00,47.77,47.83,47.74,47.8,123286.0,45.7663,45.8238,45.7375,45.795,123286.0
2024-02-22 15:15:00,47.8,47.89,47.78,47.88,102025.0,45.795,45.8812,45.7759,45.8717,102025.0
2024-02-22 15:20:00,47.88,47.97,47.86,47.96,90262.0,45.8717,45.9579,45.8525,45.9483,90262.0
2024-02-22 15:25:00,47.95,47.99,47.92,47.95,123757.0,45.9387,45.977,45.91,45.9387,123757.0
2024-02-22 15:30:00,47.95,47.99,47.91,47.98,177570.0,45.9387,45.977,45.9004,45.9675,177570.0
2024-02-22 15:35:00,47.98,48.05,47.97,48.04,125363.0,45.9675,46.0345,45.9579,46.025,125363.0
2024-02-22 15:40:00,48.05,48.13,48.03,48.09,137565.0,46.0345,46.1112,46.0154,46.0729,137565.0
2024-02-22 15:45:00,48.08,48.12,48.07,48.08,136811.0,46.0633,46.1016,46.0537,46.0633,136811.0
2024-02-22 15:50:00,48.08,48.1,47.98,48.03,283245.0,46.0633,46.0824,45.9675,46.0154,283245.0
2024-02-22 15:55:00,48.03,48.09,47.97,47.99,635051.0,46.0154,46.0729,45.9579,45.977,635051.0
2024-02-23 09:30:00,47.98,48.06,47.63,47.75,339578.0,45.9675,46.0441,45.6321,45.7471,339578.0
2024-02-23 09:35:00,47.75,47.83,47.49,47.62,521176.0,45.7471,45.8238,45.498,45.6226,521176.0
2024-02-23 09:40:00,47.61,47.76,47.59,47.76,377067.0,45.613,45.7567,45.5938,45.7567,377067.0
2024-02-23 09:45:00,47.77,47.87,47.72,47.84,175293.0,45.7663,45.8621,45.7184,45.8333,175293.0
2024-02-23 09:50:00,47.84,47.84,47.6,47.79,207666.0,45.8333,45.8333,45.6034,45.7854,207666.0
2024-02-23 09:55:00,47.8,47.81,47.61,47.73,326517.0,45.795,45.8046,45.613,45.728,326517.0
2024-02-23 10:00:00,47.73,47.81,47.66,47.75,364230.0,45.728,45.8046,45.6609,45.7471,364230.0
2024-02-23 10:05:00,47.76,47.83,47.74,47.82,198884.0,45.7567,45.8238,45.7375,45.8142,198884.0
2024-02-23 10:10:00,47.82,47.86,47.76,47.86,143067.0,45.8142,45.8525,45.7567,45.8525,143067.0
2024-02-23 10:15:00,47.86,47.95,47.83,47.91,103911.0,45.8525,45.9387,45.8238,45.9004,103911.0
2024-02-23 10:20:00,47.92,48.04,47.89,47.94,141293.0,45.91,46.025,45.8812,45.9291,141293.0
2024-02-23 10:25:00,47.94,47.96,47.85,47.88,137960.0,45.9291,45.9483,45.8429,45.8717,137960.0
2024-02-23 10:30:00,47.88,47.92,47.8,47.81,202784.0,45.8717,45.91,45.795,45.8046,202784.0
2024-02-23 10:35:00,47.8,47.94,47.79,47.94,114077.0,45.795,45.9291,45.7854,45.9291,114077.0
2024-02-23 10:40:00,47.94,48.02,47.94,47.97,116100.0,45.9291,46.0058,45.9291,45.9579,116100.0
2024-02-23 10:45:00,47.98,47.99,47.92,47.97,78280.0,45.9675,45.977,45.91,45.9579,78280.0
2024-02-23 10:50:00,47.98,48.1,47.97,48.09,174722.0,45.9675,46.0824,45.9579,46.0729,174722.0
2024-02-23 10:55:00,48.09,48.2,48.02,48.19,207869.0,46.0729,46.1782,46.0058,46.1687,207869.0
2024-02-23 11:00:00,48.19,48.23,48.01,48.03,285859.0,46.1687,46.207,45.9962,46.0154,285859.0
2024-02-23 11:05:00,48.03,48.17,47.99,48.17,91820.0,46.0154,46.1495,45.977,46.1495,91820.0
2024-02-23 11:10:00,48.16,48.17,48.01,48.02,200184.0,46.1399,46.1495,45.9962,46.0058,200184.0
2024-02-23 11:15:00,48.01,48.12,47.98,48.02,212881.0,45.9962,46.1016,45.9675,46.0058,212881.0
2024-02-23 11:20:00,48.02,48.03,47.98,47.98,33423.0,46.0058,46.0154,45.9675,45.9675,33423.0
2024-02-23 11:25:00,47.98,48.06,47.98,48.04,51251.0,45.9675,46.0441,45.9675,46.025,51251.0
2024-02-23 11:30:00,48.05,48.07,47.99,48.0,58213.0,46.0345,46.0537,45.977,45.9866,58213.0
2024-02-23 11:35:00,48.0,48.07,47.99,48.05,36751.0,45.9866,46.0537,45.977,46.0345,36751.0
2024-02-23 11:40:00,48.05,48.1,48.0,48.01,40924.0,46.0345,46.0824,45.9866,45.9962,40924.0
2024-02-23 11:45:00,48.01,48.11,47.99,48.1,95086.0,45.9962,46.092,45.977,46.0824,95086.0
2024-02-23 11:50:00,48.09,48.13,48.07,48.09,32782.0,46.0729,46.1112,46.0537,46.0729,32782.0
2024-02-23 11:55:00,48.09,48.15,48.06,48.07,50672.0,46.0729,46.1303,46.0441,46.0537,50672.0
2024-02-23 12:00:00,48.07,48.12,48.05,48.11,31063.0,46.0537,46.1016,46.0345,46.092,31063.0
2024-02-23 12:05:00,48.11,48.2,48.11,48.18,42527.0,46.092,46.1782,46.092,46.1591,42527.0
2024-02-23 12:10:00,48.18,48.24,48.14,48.24,44837.0,46.1591,46.2166,46.1208,46.2166,44837.0
2024-02-23 12:15:00,48.24,48.37,48.22,48.32,268301.0,46.2166,46.3411,46.1974,46.2932,268301.0
2024-02-23 12:20:00,48.32,48.36,48.25,48.25,133341.0,46.2932,46.3315,46.2261,46.2261,133341.0
2024-02-23 12:25:00,48.25,48.25,48.15,48.16,203267.0,46.2261,46.2261,46.1303,46.1399,203267.0
2024-02-23 12:30:00,48.16,48.19,48.1,48.19,53593.0,46.1399,46.1687,46.0824,46.1687,53593.0
2024-02-23 12:35:00,48.19,48.19,48.13,48.18,43298.0,46.1687,46.1687,46.1112,46.1591,43298.0
2024-02-23 12:40:00,48.17,48.22,48.14,48.22,49206.0,46.1495,46.1974,46.1208,46.1974,49206.0
2024-02-23 12:45:00,48.22,48.24,48.21,48.23,38003.0,46.1974,46.2166,46.1878,46.207,38003.0
2024-02-23 12:50:00,48.24,48.24,48.17,48.18,33393.0,46.2166,46.2166,46.1495,46.1591,33393.0
2024-02-23 12:55:00,48.18,48.19,48.13,48.18,25415.0,46.1591,46.1687,46.1112,46.1591,25415.0
2024-02-23 13:00:00,48.18,48.18,48.11,48.12,30392.0,46.1591,46.1591,46.092,46.1016,30392.0
2024-02-23 13:05:00,48.12,48.14,48.09,48.1,65661.0,46.1016,46.1208,46.0729,46.0824,65661.0
2024-02-23 13:10:00,48.11,48.15,48.09,48.11,91248.0,46.092,46.1303,46.0729,46.092,91248.0
2024-02-23 13:15:00,48.1,48.12,48.08,48.09,25612.0,46.0824,46.1016,46.0633,46.0729,25612.0
2024-02-23 13:20:00,48.09,48.11,48.04,48.11,162262.0,46.0729,46.092,46.025,46.092,162262.0
2024-02-23 13:25:00,48.12,48.16,48.09,48.13,149571.0,46.1016,46.1399,46.0729,46.1112,149571.0
2024-02-23 13:30:00,48.14,48.19,48.12,48.18,17030.0,46.1208,46.1687,46.1016,46.1591,17030.0
2024-02-23 13:35:00,48.19,48.21,48.18,48.21,27150.0,46.1687,46.1878,46.1591,46.1878,27150.0
2024-02-23 13:40:00,48.2,48.21,48.18,48.19,23760.0,46.1782,46.1878,46.1591,46.1687,23760.0
2024-02-23 13:45:00,48.18,48.19,48.13,48.13,47847.0,46.1591,46.1687,46.1112,46.1112,47847.0
2024-02-23 13:50:00,48.14,48.19,48.13,48.14,83874.0,46.1208,46.1687,46.1112,46.1208,83874.0
2024-02-23 13:55:00,48.14,48.18,48.13,48.16,71097.0,46.1208,46.1591,46.1112,46.1399,71097.0
2024-02-23 14:00:00,48.16,48.17,48.1,48.13,43706.0,46.1399,46.1495,46.0824,46.1112,43706.0
2024-02-23 14:05:00,48.13,48.17,48.12,48.13,26577.0,46.1112,46.1495,46.1016,46.1112,26577.0
2024-02-23 14:10:00,48.13,48.15,48.09,48.15,32580.0,46.1112,46.1303,46.0729,46.1303,32580.0
2024-02-23 14:15:00,48.14,48.15,48.07,48.09,46961.0,46.1208,46.1303,46.0537,46.0729,46961.0
2024-02-23 14:20:00,48.09,48.09,47.9,47.9,140469.0,46.0729,46.0729,45.8908,45.8908,140469.0
2024-02-23 14:25:00,47.9,47.98,47.88,47.97,90271.0,45.8908,45.9675,45.8717,45.9579,90271.0
2024-02-23 14:30:00,47.97,47.98,47.92,47.93,89787.0,45.9579,45.9675,45.91,45.9196,89787.0
2024-02-23 14:35:00,47.93,47.93,47.87,47.89,68798.0,45.9196,45.9196,45.8621,45.8812,68798.0
2024-02-23 14:40:00,47.89,47.89,47.81,47.84,152244.0,45.8812,45.8812,45.8046,45.8333,152244.0
2024-02-23 14:45:00,47.83,47.88,47.8,47.86,75216.0,45.8238,45.8717,45.795,45.8525,75216.0
2024-02-23 14:50:00,47.85,47.86,47.82,47.84,74837.0,45.8429,45.8525,45.8142,45.8333,74837.0
2024-02-23 14:55:00,47.84,47.9,47.82,47.87,98231.0,45.8333,45.8908,45.8142,45.8621,98231.0
2024-02-23 15:00:00,47.86,47.89,47.84,47.88,38853.0,45.8525,45.8812,45.8333,45.8717,38853.0
2024-02-23 15:05:00,47.88,47.9,47.81,47.83,93283.0,45.8717,45.8908,45.8046,45.8238,93283.0
2024-02-23 15:10:00,47.82,47.89,47.82,47.83,138479.0,45.8142,45.8812,45.8142,45.8238,138479.0
2024-02-23 15:15:00,47.83,47.9,47.82,47.9,79993.0,45.8238,45.8908,45.8142,45.8908,79993.0
2024-02-23 15:20:00,47.89,47.95,47.85,47.95,209155.0,45.8812,45.9387,45.8429,45.9387,209155.0
2024-02-23 15:25:00,47.95,48.0,47.93,47.95,248440.0,45.9387,45.9866,45.9196,45.9387,248440.0
2024-02-23 15:30:00,47.95,48.0,47.93,48.0,125473.0,45.9387,45.9866,45.9196,45.9866,125473.0
2024-02-23 15:35:00,48.0,48.01,47.93,47.94,148335.0,45.9866,45.9962,45.9196,45.9291,148335.0
2024-02-23 15:40:00,47.94,47.95,47.91,47.94,184915.0,45.9291,45.9387,45.9004,45.9291,184915.0
2024-02-23 15:45:00,47.94,47.99,47.93,47.95,249773.0,45.9291,45.977,45.9196,45.9387,249773.0
2024-02-23 15:50:00,47.95,47.99,47.9,47.94,552968.0,45.9387,45.977,45.8908,45.9291,552968.0
2024-02-23 15:55:00,47.94,47.98,47.91,47.92,1047414.0,45.9291,45.9675,45.9004,45.91,1047414.0
2024-02-26 09:30:00,47.77,47.83,47.53,47.83,232179.0,45.7663,45.8238,45.5363,45.8238,232179.0
2024-02-26 09:35:00,47.83,47.89,47.62,47.7,365339.0,45.8238,45.8812,45.6226,45.6992,365339.0
2024-02-26 09:40:00,47.69,47.87,47.65,47.81,261341.0,45.6896,45.8621,45.6513,45.8046,261341.0
2024-02-26 09:45:00,47.82,47.95,47.82,47.93,70991.0,45.8142,45.9387,45.8142,45.9196,70991.0
2024-02-26 09:50:00,47.93,48.07,47.92,48.0,60074.0,45.9196,46.0537,45.91,45.9866,60074.0
2024-02-26 09:55:00,48.01,48.17,48.01,48.14,193263.0,45.9962,46.1495,45.9962,46.1208,193263.0
2024-02-26 10:00:00,48.14,48.18,48.05,48.09,107886.0,46.1208,46.1591,46.0345,46.0729,107886.0
2024-02-26 10:05:00,48.08,48.12,47.86,47.9,115962.0,46.0633,46.1016,45.8525,45.8908,115962.0
2024-02-26 10:10:00,47.9,47.93,47.78,47.78,154066.0,45.8908,45.9196,45.7759,45.7759,154066.0
2024-02-26 10:15:00,47.78,47.85,47.72,47.79,221675.0,45.7759,45.8429,45.7184,45.7854,221675.0
2024-02-26 10:20:00,47.78,47.88,47.72,47.84,98034.0,45.7759,45.8717,45.7184,45.8333,98034.0
2024-02-26 10:25:00,47.84,47.84,47.75,47.8,100958.0,45.8333,45.8333,45.7471,45.795,100958.0
2024-02-26 10:30:00,47.81,47.88,47.74,47.83,56757.0,45.8046,45.8717,45.7375,45.8238,56757.0
2024-02-26 10:35:00,47.83,47.83,47.71,47.72,103470.0,45.8238,45.8238,45.7088,45.7184,103470.0
2024-02-26 10:40:00,47.71,47.76,47.65,47.68,108624.0,45.7088,45.7567,45.6513,45.6801,108624.0
2024-02-26 10:45:00,47.68,47.76,47.67,47.72,102915.0,45.6801,45.7567,45.6705,45.7184,102915.0
2024-02-26 10:50:00,47.72,47.76,47.69,47.74,78955.0,45.7184,45.7567,45.6896,45.7375,78955.0
2024-02-26 10:55:00,47.73,47.84,47.71,47.84,92486.0,45.728,45.8333,45.7088,45.8333,92486.0
2024-02-26 11:00:00,47.85,47.86,47.77,47.78,127721.0,45.8429,45.8525,45.7663,45.7759,127721.0
2024-02-26 11:05:00,47.77,47.79,47.7,47.71,95964.0,45.7663,45.7854,45.6992,45.7088,95964.0
2024-02-26 11:10:00,47.71,47.79,47.69,47.79,67765.0,45.7088,45.7854,45.6896,45.7854,67765.0
2024-02-26 11:15:00,47.79,47.84,47.77,47.78,78731.0,45.7854,45.8333,45.7663,45.7759,78731.0
2024-02-26 11:20:00,47.79,47.8,47.73,47.76,64542.0,45.7854,45.795,45.728,45.7567,64542.0
2024-02-26 11:25:00,47.75,47.79,47.73,47.77,51549.0,45.7471,45.7854,45.728,45.7663,51549.0
2024-02-26 11:30:00,47.78,47.79,47.71,47.71,54550.0,45.7759,45.7854,45.7088,45.7088,54550.0
2024-02-26 11:35:00,47.71,47.74,47.65,47.71,56759.0,45.7088,45.7375,45.6513,45.7088,56759.0
2024-02-26 11:40:00,47.72,47.74,47.67,47.73,44082.0,45.7184,45.7375,45.6705,45.728,44082.0
2024-02-26 11:45:00,47.73,47.78,47.7,47.77,33066.0,45.728,45.7759,45.6992,45.7663,33066.0
2024-02-26 11:50:00,47.78,47.79,47.72,47.73,22894.0,45.7759,45.7854,45.7184,45.728,22894.0
2024-02-26 11:55:00,47.73,47.78,47.71,47.77,70358.0,45.728,45.7759,45.7088,45.7663,70358.0
2024-02-26 12:00:00,47.76,47.76,47.68,47.7,45850.0,45.7567,45.7567,45.6801,45.6992,45850.0
2024-02-26 12:05:00,47.7,47.71,47.65,47.67,36049.0,45.6992,45.7088,45.6513,45.6705,36049.0
2024-02-26 12:10:00,47.66,47.68,47.63,47.64,32095.0,45.6609,45.6801,45.6321,45.6417,32095.0
2024-02-26 12:15:00,47.64,47.67,47.61,47.61,35738.0,45.6417,45.6705,45.613,45.613,35738.0
2024-02-26 12:20:00,47.62,47.69,47.61,47.68,36203.0,45.6226,45.6896,45.613,45.6801,36203.0
2024-02-26 12:25:00,47.67,47.68,47.65,47.66,29452.0,45.6705,45.6801,45.6513,45.6609,29452.0
2024-02-26 12:30:00,47.66,47.66,47.57,47.58,71967.0,45.6609,45.6609,45.5747,45.5842,71967.0
2024-02-26 12:35:00,47.58,47.6,47.55,47.58,39193.0,45.5842,45.6034,45.5555,45.5842,39193.0
2024-02-26 12:40:00,47.58,47.61,47.54,47.59,78511.0,45.5842,45.613,45.5459,45.5938,78511.0
2024-02-26 12:45:00,47.59,47.61,47.58,47.59,32521.0,45.5938,45.613,45.5842,45.5938,32521.0
2024-02-26 12:50:00,47.59,47.59,47.54,47.54,38816.0,45.5938,45.5938,45.5459,45.5459,38816.0
2024-02-26 12:55:00,47.54,47.55,47.48,47.53,71502.0,45.5459,45.5555,45.4884,45.5363,71502.0
2024-02-26 13:00:00,47.52,47.53,47.42,47.44,43064.0,45.5268,45.5363,45.431,45.4501,43064.0
2024-02-26 13:05:00,47.44,47.45,47.33,47.37,295095.0,45.4501,45.4597,45.3447,45.3831,295095.0
2024-02-26 13:10:00,47.37,47.43,47.36,47.37,62309.0,45.3831,45.4405,45.3735,45.3831,62309.0
2024-02-26 13:15:00,47.37,47.39,47.3,47.31,49194.0,45.3831,45.4022,45.316,45.3256,49194.0
2024-02-26 13:20:00,47.31,47.31,47.24,47.25,89853.0,45.3256,45.3256,45.2585,45.2681,89853.0
2024-02-26 13:25:00,47.24,47.24,47.1,47.11,149622.0,45.2585,45.2585,45.1244,45.134,149622.0
2024-02-26 13:30:00,47.12,47.18,47.09,47.14,353163.0,45.1435,45.201,45.1148,45.1627,353163.0
2024-02-26 13:35:00,47.14,47.21,47.12,47.2,100288.0,45.1627,45.2298,45.1435,45.2202,100288.0
2024-02-26 13:40:00,47.2,47.25,47.17,47.17,212844.0,45.2202,45.2681,45.1914,45.1914,212844.0
2024-02-26 13:45:00,47.17,47.24,47.16,47.2,143088.0,45.1914,45.2585,45.1819,45.2202,143088.0
2024-02-26 13:50:00,47.2,47.27,47.18,47.25,82257.0,45.2202,45.2872,45.201,45.2681,82257.0
2024-02-26 13:55:00,47.26,47.28,47.23,47.24,50168.0,45.2777,45.2968,45.2489,45.2585,50168.0
2024-02-26 14:00:00,47.24,47.24,47.17,47.19,42175.0,45.2585,45.2585,45.1914,45.2106,42175.0
2024-02-26 14:05:00,47.2,47.27,47.19,47.22,48110.0,45.2202,45.2872,45.2106,45.2393,48110.0
2024-02-26 14:10:00,47.21,47.26,47.18,47.22,66894.0,45.2298,45.2777,45.201,45.2393,66894.0
2024-02-26 14:15:00,47.21,47.27,47.19,47.27,43395.0,45.2298,45.2872,45.2106,45.2872,43395.0
2024-02-26 14:20:00,47.28,47.28,47.22,47.26,41978.0,45.2968,45.2968,45.2393,45.2777,41978.0
2024-02-26 14:25:00,47.26,47.33,47.24,47.33,32339.0,45.2777,45.3447,45.2585,45.3447,32339.0
2024-02-26 14:30:00,47.33,47.35,47.27,47.3,75042.0,45.3447,45.3639,45.2872,45.316,75042.0
2024-02-26 14:35:00,47.31,47.32,47.25,47.32,107038.0,45.3256,45.3352,45.2681,45.3352,107038.0
2024-02-26 14:40:00,47.31,47.32,47.29,47.32,32236.0,45.3256,45.3352,45.3064,45.3352,32236.0
2024-02-26 14:45:00,47.31,47.34,47.3,47.33,41856.0,45.3256,45.3543,45.316,45.3447,41856.0
2024-02-26 14:50:00,47.33,47.4,47.32,47.34,56257.0,45.3447,45.4118,45.3352,45.3543,56257.0
2024-02-26 14:55:00,47.34,47.39,47.34,47.39,37786.0,45.3543,45.4022,45.3543,45.4022,37786.0
2024-02-26 15:00:00,47.39,47.45,47.38,47.44,92844.0,45.4022,45.4597,45.3926,45.4501,92844.0
2024-02-26 15:05:00,47.44,47.46,47.39,47.41,45778.0,45.4501,45.4693,45.4022,45.4214,45778.0
2024-02-26 15:10:00,47.41,47.46,47.4,47.43,108216.0,45.4214,45.4693,45.4118,45.4405,108216.0
2024-02-26 15:15:00,47.43,47.44,47.37,47.37,93133.0,45.4405,45.4501,45.3831,45.3831,93133.0
2024-02-26 15:20:00,47.37,47.38,47.33,47.34,119603.0,45.3831,45.3926,45.3447,45.3543,119603.0
2024-02-26 15:25:00,47.34,47.4,47.33,47.37,231773.0,45.3543,45.4118,45.3447,45.3831,231773.0
2024-02-26 15:30:00,47.38,47.41,47.31,47.34,140410.0,45.3926,45.4214,45.3256,45.3543,140410.0
2024-02-26 15:35:00,47.34,47.39,47.31,47.38,145023.0,45.3543,45.4022,45.3256,45.3926,145023.0
2024-02-26 15:40:00,47.38,47.44,47.36,47.44,112351.0,45.3926,45.4501,45.3735,45.4501,112351.0
2024-02-26 15:45:00,47.44,47.57,47.43,47.57,196031.0,45.4501,45.5747,45.4405,45.5747,196031.0
2024-02-26 15:50:00,47.57,47.59,47.47,47.5,290654.0,45.5747,45.5938,45.4789,45.5076,290654.0
2024-02-26 15:55:00,47.5,47.54,47.39,47.4,436215.0,45.5076,45.5459,45.4022,45.4118,436215.0
2024-02-27 09:30:00,47.65,48.06,47.65,47.92,562331.0,45.6513,46.0441,45.6513,45.91,562331.0
2024-02-27 09:35:00,47.92,48.08,47.84,48.06,534445.0,45.91,46.0633,45.8333,46.0441,534445.0
2024-02-27 09:40:00,48.07,48.2,47.96,48.02,375181.0,46.0537,46.1782,45.9483,46.0058,375181.0
2024-02-27 09:45:00,48.02,48.05,47.81,47.82,185820.0,46.0058,46.0345,45.8046,45.8142,185820.0
2024-02-27 09:50:00,47.81,47.81,47.69,47.73,83224.0,45.8046,45.8046,45.6896,45.728,83224.0
2024-02-27 09:55:00,47.74,47.8,47.72,47.78,34269.0,45.7375,45.795,45.7184,45.7759,34269.0
2024-02-27 10:00:00,47.79,47.84,47.72,47.83,93192.0,45.7854,45.8333,45.7184,45.8238,93192.0
2024-02-27 10:05:00,47.82,47.82,47.64,47.64,227144.0,45.8142,45.8142,45.6417,45.6417,227144.0
2024-02-27 10:10:00,47.64,47.77,47.62,47.68,88356.0,45.6417,45.7663,45.6226,45.6801,88356.0
2024-02-27 10:15:00,47.68,47.91,47.67,47.85,366976.0,45.6801,45.9004,45.6705,45.8429,366976.0
2024-02-27 10:20:00,47.85,47.88,47.77,47.78,85770.0,45.8429,45.8717,45.7663,45.7759,85770.0
2024-02-27 10:25:00,47.77,47.89,47.76,47.89,78272.0,45.7663,45.8812,45.7567,45.8812,78272.0
2024-02-27 10:30:00,47.89,47.99,47.88,47.93,145231.0,45.8812,45.977,45.8717,45.9196,145231.0
2024-02-27 10:35:00,47.93,47.98,47.89,47.91,67629.0,45.9196,45.9675,45.8812,45.9004,67629.0
2024-02-27 10:40:00,47.91,48.05,47.9,48.05,146406.0,45.9004,46.0345,45.8908,46.0345,146406.0
2024-02-27 10:45:00,48.05,48.06,47.98,48.04,240877.0,46.0345,46.0441,45.9675,46.025,240877.0
2024-02-27 10:50:00,48.05,48.12,47.97,47.98,254465.0,46.0345,46.1016,45.9579,45.9675,254465.0
2024-02-27 10:55:00,47.98,48.14,47.97,48.14,184373.0,45.9675,46.1208,45.9579,46.1208,184373.0
2024-02-27 11:00:00,48.14,48.18,48.11,48.14,74808.0,46.1208,46.1591,46.092,46.1208,74808.0
2024-02-27 11:05:00,48.14,48.23,48.09,48.19,219220.0,46.1208,46.207,46.0729,46.1687,219220.0
2024-02-27 11:10:00,48.19,48.2,48.12,48.15,235118.0,46.1687,46.1782,46.1016,46.1303,235118.0
2024-02-27 11:15:00,48.14,48.15,48.09,48.15,92156.0,46.1208,46.1303,46.0729,46.1303,92156.0
2024-02-27 11:20:00,48.15,48.17,48.13,48.14,50035.0,46.1303,46.1495,46.1112,46.1208,50035.0
2024-02-27 11:25:00,48.15,48.19,48.13,48.14,123830.0,46.1303,46.1687,46.1112,46.1208,123830.0
2024-02-27 11:30:00,48.14,48.21,48.12,48.17,164866.0,46.1208,46.1878,46.1016,46.1495,164866.0
2024-02-27 11:35:00,48.18,48.21,48.12,48.21,134126.0,46.1591,46.1878,46.1016,46.1878,134126.0
2024-02-27 11:40:00,48.22,48.23,48.17,48.18,65332.0,46.1974,46.207,46.1495,46.1591,65332.0
2024-02-27 11:45:00,48.18,48.22,48.14,48.15,118969.0,46.1591,46.1974,46.1208,46.1303,118969.0
2024-02-27 11:50:00,48.14,48.17,48.1,48.14,46683.0,46.1208,46.1495,46.0824,46.1208,46683.0
2024-02-27 11:55:00,48.14,48.16,48.12,48.12,17736.0,46.1208,46.1399,46.1016,46.1016,17736.0
2024-02-27 12:00:00,48.13,48.15,48.08,48.09,72713.0,46.1112,46.1303,46.0633,46.0729,72713.0
2024-02-27 12:05:00,48.09,48.11,48.05,48.09,65643.0,46.0729,46.092,46.0345,46.0729,65643.0
2024-02-27 12:10:00,48.08,48.09,47.99,48.01,16939.0,46.0633,46.0729,45.977,45.9962,16939.0
2024-02-27 12:15:00,48.0,48.01,47.95,48.01,84084.0,45.9866,45.9962,45.9387,45.9962,84084.0
2024-02-27 12:20:00,48.02,48.05,47.93,47.94,57042.0,46.0058,46.0345,45.9196,45.9291,57042.0
2024-02-27 12:25:00,47.94,48.02,47.93,48.0,91253.0,45.9291,46.0058,45.9196,45.9866,91253.0
2024-02-27 12:30:00,48.0,48.05,48.0,48.02,31231.0,45.9866,46.0345,45.9866,46.0058,31231.0
2024-02-27 12:35:00,48.02,48.04,47.96,47.97,21940.0,46.0058,46.025,45.9483,45.9579,21940.0
2024-02-27 12:40:00,47.97,48.02,47.96,48.02,55998.0,45.9579,46.0058,45.9483,46.0058,55998.0
2024-02-27 12:45:00,48.03,48.06,48.01,48.03,25846.0,46.0154,46.0441,45.9962,46.0154,25846.0
2024-02-27 12:50:00,48.04,48.05,48.01,48.05,44749.0,46.025,46.0345,45.9962,46.0345,44749.0
2024-02-27 12:55:00,48.05,48.06,48.0,48.01,31015.0,46.0345,46.0441,45.9866,45.9962,31015.0
2024-02-27 13:00:00,48.0,48.09,47.95,48.08,50257.0,45.9866,46.0729,45.9387,46.0633,50257.0
2024-02-27 13:05:00,48.08,48.13,48.08,48.13,26803.0,46.0633,46.1112,46.0633,46.1112,26803.0
2024-02-27 13:10:00,48.13,48.15,48.1,48.12,17998.0,46.1112,46.1303,46.0824,46.1016,17998.0
2024-02-27 13:15:00,48.12,48.12,48.0,48.0,13294.0,46.1016,46.1016,45.9866,45.9866,13294.0
2024-02-27 13:20:00,48.0,48.03,47.98,48.02,19289.0,45.9866,46.0154,45.9675,46.0058,19289.0
2024-02-27 13:25:00,48.01,48.02,47.93,47.94,44723.0,45.9962,46.0058,45.9196,45.9291,44723.0
2024-02-27 13:30:00,47.93,47.97,47.9,47.96,22209.0,45.9196,45.9579,45.8908,45.9483,22209.0
2024-02-27 13:35:00,47.96,47.97,47.94,47.97,83639.0,45.9483,45.9579,45.9291,45.9579,83639.0
2024-02-27 13:40:00,47.98,47.98,47.92,47.95,42525.0,45.9675,45.9675,45.91,45.9387,42525.0
2024-02-27 13:45:00,47.95,47.98,47.89,47.98,37716.0,45.9387,45.9675,45.8812,45.9675,37716.0
2024-02-27 13:50:00,47.97,48.0,47.95,47.95,30383.0,45.9579,45.9866,45.9387,45.9387,30383.0
2024-02-27 13:55:00,47.95,47.96,47.91,47.93,66042.0,45.9387,45.9483,45.9004,45.9196,66042.0
2024-02-27 14:00:00,47.92,47.92,47.82,47.83,47493.0,45.91,45.91,45.8142,45.8238,47493.0
2024-02-27 14:05:00,47.83,47.89,47.82,47.87,57531.0,45.8238,45.8812,45.8142,45.8621,57531.0
2024-02-27 14:10:00,47.88,47.94,47.87,47.91,19675.0,45.8717,45.9291,45.8621,45.9004,19675.0
2024-02-27 14:15:00,47.91,47.96,47.89,47.9,33840.0,45.9004,45.9483,45.8812,45.8908,33840.0
2024-02-27 14:20:00,47.91,47.91,47.84,47.87,16119.0,45.9004,45.9004,45.8333,45.8621,16119.0
2024-02-27 14:25:00,47.87,47.92,47.86,47.89,32332.0,45.8621,45.91,45.8525,45.8812,32332.0
2024-02-27 14:30:00,47.9,47.92,47.85,47.86,29043.0,45.8908,45.91,45.8429,45.8525,29043.0
2024-02-27 14:35:00,47.86,47.86,47.77,47.78,65628.0,45.8525,45.8525,45.7663,45.7759,65628.0
2024-02-27 14:40:00,47.78,47.8,47.74,47.79,74699.0,45.7759,45.795,45.7375,45.7854,74699.0
2024-02-27 14:45:00,47.78,47.78,47.74,47.75,78175.0,45.7759,45.7759,45.7375,45.7471,78175.0
2024-02-27 14:50:00,47.75,47.77,47.7,47.73,40905.0,45.7471,45.7663,45.6992,45.728,40905.0
2024-02-27 14:55:00,47.73,47.78,47.72,47.78,39144.0,45.728,45.7759,45.7184,45.7759,39144.0
2024-02-27 15:00:00,47.78,47.82,47.76,47.81,49828.0,45.7759,45.8142,45.7567,45.8046,49828.0
2024-02-27 15:05:00,47.81,47.85,47.8,47.84,63848.0,45.8046,45.8429,45.795,45.8333,63848.0
2024-02-27 15:10:00,47.84,47.88,47.84,47.88,49470.0,45.8333,45.8717,45.8333,45.8717,49470.0
2024-02-27 15:15:00,47.87,47.89,47.84,47.88,76354.0,45.8621,45.8812,45.8333,45.8717,76354.0
2024-02-27 15:20:00,47.88,47.91,47.85,47.89,68756.0,45.8717,45.9004,45.8429,45.8812,68756.0
2024-02-27 15:25:00,47.9,47.94,47.86,47.94,101779.0,45.8908,45.9291,45.8525,45.9291,101779.0
2024-02-27 15:30:00,47.93,47.98,47.9,47.98,58274.0,45.9196,45.9675,45.8908,45.9675,58274.0
2024-02-27 15:35:00,47.98,48.0,47.94,47.98,64093.0,45.9675,45.9866,45.9291,45.9675,64093.0
2024-02-27 15:40:00,47.99,48.0,47.94,48.0,72316.0,45.977,45.9866,45.9291,45.9866,72316.0
2024-02-27 15:45:00,48.0,48.0,47.96,48.0,102913.0,45.9866,45.9866,45.9483,45.9866,102913.0
2024-02-27 15:50:00,48.0,48.06,47.97,47.98,445505.0,45.9866,46.0441,45.9579,45.9675,445505.0
2024-02-27 15:55:00,47.98,48.05,47.98,48.03,538346.0,45.9675,46.0345,45.9675,46.0154,538346.0
2024-02-28 09:30:00,47.62,47.74,47.47,47.7,465154.0,45.6226,45.7375,45.4789,45.6992,465154.0
2024-02-28 09:35:00,47.71,47.79,47.62,47.71,243403.0,45.7088,45.7854,45.6226,45.7088,243403.0
2024-02-28 09:40:00,47.7,47.87,47.64,47.86,173864.0,45.6992,45.8621,45.6417,45.8525,173864.0
2024-02-28 09:45:00,47.86,47.93,47.81,47.83,57113.0,45.8525,45.9196,45.8046,45.8238,57113.0
2024-02-28 09:50:00,47.83,47.92,47.81,47.85,123856.0,45.8238,45.91,45.8046,45.8429,123856.0
2024-02-28 09:55:00,47.85,47.89,47.76,47.84,41927.0,45.8429,45.8812,45.7567,45.8333,41927.0
2024-02-28 10:00:00,47.85,47.91,47.72,47.73,195742.0,45.8429,45.9004,45.7184,45.728,195742.0
2024-02-28 10:05:00,47.75,47.96,47.73,47.94,193159.0,45.7471,45.9483,45.728,45.9291,193159.0
2024-02-28 10:10:00,47.94,47.95,47.85,47.89,136414.0,45.9291,45.9387,45.8429,45.8812,136414.0
2024-02-28 10:15:00,47.89,47.9,47.8,47.8,81503.0,45.8812,45.8908,45.795,45.795,81503.0
2024-02-28 10:20:00,47.8,47.84,47.77,47.81,130376.0,45.795,45.8333,45.7663,45.8046,130376.0
2024-02-28 10:25:00,47.81,47.88,47.79,47.84,53849.0,45.8046,45.8717,45.7854,45.8333,53849.0
2024-02-28 10:30:00,47.83,47.96,47.79,47.95,99333.0,45.8238,45.9483,45.7854,45.9387,99333.0
2024-02-28 10:35:00,47.95,47.98,47.9,47.92,83089.0,45.9387,45.9675,45.8908,45.91,83089.0
2024-02-28 10:40:00,47.92,47.92,47.85,47.86,70678.0,45.91,45.91,45.8429,45.8525,70678.0
2024-02-28 10:45:00,47.85,47.88,47.78,47.88,64459.0,45.8429,45.8717,45.7759,45.8717,64459.0
2024-02-28 10:50:00,47.88,47.95,47.84,47.91,42511.0,45.8717,45.9387,45.8333,45.9004,42511.0
2024-02-28 10:55:00,47.92,48.0,47.88,47.99,125871.0,45.91,45.9866,45.8717,45.977,125871.0
2024-02-28 11:00:00,47.99,48.04,47.91,47.93,255270.0,45.977,46.025,45.9004,45.9196,255270.0
2024-02-28 11:05:00,47.93,47.99,47.93,47.95,51059.0,45.9196,45.977,45.9196,45.9387,51059.0
2024-02-28 11:10:00,47.95,47.97,47.9,47.9,49473.0,45.9387,45.9579,45.8908,45.8908,49473.0
2024-02-28 11:15:00,47.91,47.92,47.87,47.88,24826.0,45.9004,45.91,45.8621,45.8717,24826.0
2024-02-28 11:20:00,47.86,47.87,47.8,47.82,127555.0,45.8525,45.8621,45.795,45.8142,127555.0
2024-02-28 11:25:00,47.82,47.87,47.77,47.87,86868.0,45.8142,45.8621,45.7663,45.8621,86868.0
2024-02-28 11:30:00,47.86,47.87,47.77,47.78,42254.0,45.8525,45.8621,45.7663,45.7759,42254.0
2024-02-28 11:35:00,47.78,47.8,47.73,47.78,129975.0,45.7759,45.795,45.728,45.7759,129975.0
2024-02-28 11:40:00,47.78,47.79,47.75,47.76,69203.0,45.7759,45.7854,45.7471,45.7567,69203.0
2024-02-28 11:45:00,47.76,47.78,47.73,47.73,38875.0,45.7567,45.7759,45.728,45.728,38875.0
2024-02-28 11:50:00,47.74,47.8,47.74,47.78,31098.0,45.7375,45.795,45.7375,45.7759,31098.0
2024-02-28 11:55:00,47.79,47.8,47.75,47.78,41542.0,45.7854,45.795,45.7471,45.7759,41542.0
2024-02-28 12:00:00,47.78,47.85,47.76,47.83,109765.0,45.7759,45.8429,45.7567,45.8238,109765.0
2024-02-28 12:05:00,47.84,47.84,47.77,47.78,80844.0,45.8333,45.8333,45.7663,45.7759,80844.0
2024-02-28 12:10:00,47.78,47.83,47.77,47.78,38011.0,45.7759,45.8238,45.7663,45.7759,38011.0
2024-02-28 12:15:00,47.78,47.78,47.69,47.7,20846.0,45.7759,45.7759,45.6896,45.6992,20846.0
2024-02-28 12:20:00,47.69,47.72,47.66,47.68,30386.0,45.6896,45.7184,45.6609,45.6801,30386.0
2024-02-28 12:25:00,47.67,47.71,47.65,47.69,48780.0,45.6705,45.7088,45.6513,45.6896,48780.0
2024-02-28 12:30:00,47.7,47.71,47.67,47.7,56139.0,45.6992,45.7088,45.6705,45.6992,56139.0
2024-02-28 12:35:00,47.7,47.72,47.68,47.7,51883.0,45.6992,45.7184,45.6801,45.6992,51883.0
2024-02-28 12:40:00,47.69,47.76,47.67,47.75,115962.0,45.6896,45.7567,45.6705,45.7471,115962.0
2024-02-28 12:45:00,47.74,47.75,47.68,47.75,48425.0,45.7375,45.7471,45.6801,45.7471,48425.0
2024-02-28 12:50:00,47.74,47.76,47.72,47.74,20134.0,45.7375,45.7567,45.7184,45.7375,20134.0
2024-02-28 12:55:00,47.74,47.76,47.7,47.71,19768.0,45.7375,45.7567,45.6992,45.7088,19768.0
2024-02-28 13:00:00,47.7,47.72,47.68,47.71,24721.0,45.6992,45.7184,45.6801,45.7088,24721.0
2024-02-28 13:05:00,47.7,47.7,47.62,47.68,101498.0,45.6992,45.6992,45.6226,45.6801,101498.0
2024-02-28 13:10:00,47.69,47.69,47.63,47.69,18839.0,45.6896,45.6896,45.6321,45.6896,18839.0
2024-02-28 13:15:00,47.69,47.74,47.66,47.7,47892.0,45.6896,45.7375,45.6609,45.6992,47892.0
2024-02-28 13:20:00,47.7,47.74,47.69,47.73,49334.0,45.6992,45.7375,45.6896,45.728,49334.0
2024-02-28 13:25:00,47.73,47.77,47.72,47.76,63478.0,45.728,45.7663,45.7184,45.7567,63478.0
2024-02-28 13:30:00,47.77,47.78,47.73,47.75,91536.0,45.7663,45.7759,45.728,45.7471,91536.0
2024-02-28 13:35:00,47.75,47.76,47.71,47.76,17287.0,45.7471,45.7567,45.7088,45.7567,17287.0
2024-02-28 13:40:00,47.76,47.77,47.72,47.75,20184.0,45.7567,45.7663,45.7184,45.7471,20184.0
2024-02-28 13:45:00,47.75,47.75,47.7,47.73,28150.0,45.7471,45.7471,45.6992,45.728,28150.0
2024-02-28 13:50:00,47.72,47.73,47.69,47.71,24967.0,45.7184,45.728,45.6896,45.7088,24967.0
2024-02-28 13:55:00,47.71,47.75,47.7,47.72,21166.0,45.7088,45.7471,45.6992,45.7184,21166.0
2024-02-28 14:00:00,47.72,47.75,47.7,47.72,36094.0,45.7184,45.7471,45.6992,45.7184,36094.0
2024-02-28 14:05:00,47.72,47.72,47.67,47.67,36564.0,45.7184,45.7184,45.6705,45.6705,36564.0
2024-02-28 14:10:00,47.67,47.67,47.44,47.46,276744.0,45.6705,45.6705,45.4501,45.4693,276744.0
2024-02-28 14:15:00,47.46,47.66,47.44,47.63,183923.0,45.4693,45.6609,45.4501,45.6321,183923.0
2024-02-28 14:20:00,47.63,47.65,47.6,47.62,26315.0,45.6321,45.6513,45.6034,45.6226,26315.0
2024-02-28 14:25:00,47.62,47.62,47.55,47.56,60959.0,45.6226,45.6226,45.5555,45.5651,60959.0
2024-02-28 14:30:00,47.55,47.58,47.53,47.54,55443.0,45.5555,45.5842,45.5363,45.5459,55443.0
2024-02-28 14:35:00,47.53,47.54,47.49,47.51,37565.0,45.5363,45.5459,45.498,45.5172,37565.0
2024-02-28 14:40:00,47.52,47.55,47.49,47.54,60048.0,45.5268,45.5555,45.498,45.5459,60048.0
2024-02-28 14:45:00,47.54,47.58,47.51,47.57,82697.0,45.5459,45.5842,45.5172,45.5747,82697.0
2024-02-28 14:50:00,47.57,47.58,47.52,47.57,45773.0,45.5747,45.5842,45.5268,45.5747,45773.0
2024-02-28 14:55:00,47.57,47.61,47.55,47.61,24447.0,45.5747,45.613,45.5555,45.613,24447.0
2024-02-28 15:00:00,47.62,47.66,47.6,47.63,55543.0,45.6226,45.6609,45.6034,45.6321,55543.0
2024-02-28 15:05:00,47.62,47.64,47.59,47.61,184020.0,45.6226,45.6417,45.5938,45.613,184020.0
2024-02-28 15:10:00,47.61,47.61,47.55,47.55,46586.0,45.613,45.613,45.5555,45.5555,46586.0
2024-02-28 15:15:00,47.55,47.6,47.53,47.59,33244.0,45.5555,45.6034,45.5363,45.5938,33244.0
2024-02-28 15:20:00,47.59,47.6,47.53,47.55,61113.0,45.5938,45.6034,45.5363,45.5555,61113.0
2024-02-28 15:25:00,47.54,47.62,47.53,47.62,55015.0,45.5459,45.6226,45.5363,45.6226,55015.0
2024-02-28 15:30:00,47.61,47.62,47.58,47.61,29081.0,45.613,45.6226,45.5842,45.613,29081.0
2024-02-28 15:35:00,47.62,47.63,47.59,47.62,98420.0,45.6226,45.6321,45.5938,45.6226,98420.0
2024-02-28 15:40:00,47.62,47.67,47.59,47.59,129997.0,45.6226,45.6705,45.5938,45.5938,129997.0
2024-02-28 15:45:00,47.59,47.6,47.5,47.53,117037.0,45.5938,45.6034,45.5076,45.5363,117037.0
2024-02-28 15:50:00,47.52,47.54,47.42,47.49,219428.0,45.5268,45.5459,45.431,45.498,219428.0
2024-02-28 15:55:00,47.48,47.5,47.45,47.47,551445.0,45.4884,45.5076,45.4597,45.4789,551445.0
2024-02-29 09:30:00,48.23,48.43,48.15,48.38,556297.0,46.207,46.3986,46.1303,46.3507,556297.0
2024-02-29 09:35:00,48.38,48.65,48.31,48.64,483825.0,46.3507,46.6094,46.2836,46.5998,483825.0
2024-02-29 09:40:00,48.64,48.74,48.58,48.65,372057.0,46.5998,46.6956,46.5423,46.6094,372057.0
2024-02-29 09:45:00,48.65,48.71,48.55,48.65,145253.0,46.6094,46.6668,46.5136,46.6094,145253.0
2024-02-29 09:50:00,48.65,48.73,48.51,48.51,134797.0,46.6094,46.686,46.4752,46.4752,134797.0
2024-02-29 09:55:00,48.51,48.62,48.47,48.6,99571.0,46.4752,46.5806,46.4369,46.5615,99571.0
2024-02-29 10:00:00,48.62,48.85,48.62,48.83,384309.0,46.5806,46.801,46.5806,46.7818,384309.0
2024-02-29 10:05:00,48.83,48.9,48.65,48.66,133834.0,46.7818,46.8489,46.6094,46.6189,133834.0
2024-02-29 10:10:00,48.66,48.67,48.38,48.38,210486.0,46.6189,46.6285,46.3507,46.3507,210486.0
2024-02-29 10:15:00,48.39,48.49,48.38,48.46,257388.0,46.3603,46.4561,46.3507,46.4273,257388.0
2024-02-29 10:20:00,48.47,48.51,48.39,48.46,57471.0,46.4369,46.4752,46.3603,46.4273,57471.0
2024-02-29 10:25:00,48.46,48.71,48.46,48.7,96430.0,46.4273,46.6668,46.4273,46.6573,96430.0
2024-02-29 10:30:00,48.71,48.75,48.63,48.65,93656.0,46.6668,46.7052,46.5902,46.6094,93656.0
2024-02-29 10:35:00,48.64,48.68,48.48,48.54,86263.0,46.5998,46.6381,46.4465,46.504,86263.0
2024-02-29 10:40:00,48.53,48.6,48.49,48.52,76453.0,46.4944,46.5615,46.4561,46.4848,76453.0
2024-02-29 10:45:00,48.5,48.54,48.42,48.52,82933.0,46.4657,46.504,46.389,46.4848,82933.0
2024-02-29 10:50:00,48.53,48.55,48.37,48.39,55601.0,46.4944,46.5136,46.3411,46.3603,55601.0
2024-02-29 10:55:00,48.39,48.42,48.34,48.34,32582.0,46.3603,46.389,46.3124,46.3124,32582.0
2024-02-29 11:00:00,48.35,48.41,48.22,48.28,64309.0,46.3219,46.3794,46.1974,46.2549,64309.0
2024-02-29 11:05:00,48.28,48.34,48.22,48.24,70388.0,46.2549,46.3124,46.1974,46.2166,70388.0
2024-02-29 11:10:00,48.24,48.29,48.15,48.16,105289.0,46.2166,46.2645,46.1303,46.1399,105289.0
2024-02-29 11:15:00,48.16,48.24,48.13,48.19,107801.0,46.1399,46.2166,46.1112,46.1687,107801.0
2024-02-29 11:20:00,48.2,48.23,48.17,48.22,106165.0,46.1782,46.207,46.1495,46.1974,106165.0
2024-02-29 11:25:00,48.22,48.25,48.05,48.05,137682.0,46.1974,46.2261,46.0345,46.0345,137682.0
2024-02-29 11:30:00,48.04,48.04,47.92,47.93,124270.0,46.025,46.025,45.91,45.9196,124270.0
2024-02-29 11:35:00,47.93,48.02,47.87,47.88,65594.0,45.9196,46.0058,45.8621,45.8717,65594.0
2024-02-29 11:40:00,47.88,47.94,47.81,47.94,108036.0,45.8717,45.9291,45.8046,45.9291,108036.0
2024-02-29 11:45:00,47.93,47.97,47.86,47.96,58377.0,45.9196,45.9579,45.8525,45.9483,58377.0
2024-02-29 11:50:00,47.96,47.98,47.88,47.91,60658.0,45.9483,45.9675,45.8717,45.9004,60658.0
2024-02-29 11:55:00,47.91,47.98,47.87,47.91,58552.0,45.9004,45.9675,45.8621,45.9004,58552.0
2024-02-29 12:00:00,47.91,48.0,47.89,47.94,90197.0,45.9004,45.9866,45.8812,45.9291,90197.0
2024-02-29 12:05:00,47.94,47.98,47.86,47.89,221047.0,45.9291,45.9675,45.8525,45.8812,221047.0
2024-02-29 12:10:00,47.89,47.98,47.89,47.96,48313.0,45.8812,45.9675,45.8812,45.9483,48313.0
2024-02-29 12:15:00,47.95,47.99,47.89,47.94,89294.0,45.9387,45.977,45.8812,45.9291,89294.0
2024-02-29 12:20:00,47.94,47.95,47.88,47.93,78441.0,45.9291,45.9387,45.8717,45.9196,78441.0
2024-02-29 12:25:00,47.93,47.93,47.79,47.79,127175.0,45.9196,45.9196,45.7854,45.7854,127175.0
2024-02-29 12:30:00,47.8,47.87,47.79,47.84,76698.0,45.795,45.8621,45.7854,45.8333,76698.0
2024-02-29 12:35:00,47.83,47.89,47.83,47.85,68708.0,45.8238,45.8812,45.8238,45.8429,68708.0
2024-02-29 12:40:00,47.85,47.9,47.83,47.9,44468.0,45.8429,45.8908,45.8238,45.8908,44468.0
2024-02-29 12:45:00,47.89,47.97,47.88,47.93,98876.0,45.8812,45.9579,45.8717,45.9196,98876.0
2024-02-29 12:50:00,47.93,47.97,47.85,47.97,234775.0,45.9196,45.9579,45.8429,45.9579,234775.0
2024-02-29 12:55:00,47.96,47.97,47.93,47.96,40136.0,45.9483,45.9579,45.9196,45.9483,40136.0
2024-02-29 13:00:00,47.95,48.02,47.93,47.98,211958.0,45.9387,46.0058,45.9196,45.9675,211958.0
2024-02-29 13:05:00,47.96,48.0,47.93,47.98,68191.0,45.9483,45.9866,45.9196,45.9675,68191.0
2024-02-29 13:10:00,47.98,48.06,47.97,48.02,93798.0,45.9675,46.0441,45.9579,46.0058,93798.0
2024-02-29 13:15:00,48.02,48.04,47.95,47.99,154212.0,46.0058,46.025,45.9387,45.977,154212.0
2024-02-29 13:20:00,48.0,48.01,47.95,48.0,45052.0,45.9866,45.9962,45.9387,45.9866,45052.0
2024-02-29 13:25:00,48.0,48.07,47.99,48.05,57356.0,45.9866,46.0537,45.977,46.0345,57356.0
2024-02-29 13:30:00,48.05,48.06,48.02,48.05,49759.0,46.0345,46.0441,46.0058,46.0345,49759.0
2024-02-29 13:35:00,48.04,48.09,48.02,48.02,107360.0,46.025,46.0729,46.0058,46.0058,107360.0
2024-02-29 13:40:00,48.03,48.05,48.01,48.05,67283.0,46.0154,46.0345,45.9962,46.0345,67283.0
2024-02-29 13:45:00,48.05,48.1,48.05,48.07,35513.0,46.0345,46.0824,46.0345,46.0537,35513.0
2024-02-29 13:50:00,48.07,48.12,48.06,48.11,61869.0,46.0537,46.1016,46.0441,46.092,61869.0
2024-02-29 13:55:00,48.11,48.17,48.09,48.15,58120.0,46.092,46.1495,46.0729,46.1303,58120.0
2024-02-29 14:00:00,48.15,48.2,48.14,48.19,54142.0,46.1303,46.1782,46.1208,46.1687,54142.0
2024-02-29 14:05:00,48.2,48.2,48.09,48.11,97510.0,46.1782,46.1782,46.0729,46.092,97510.0
2024-02-29 14:10:00,48.1,48.12,48.06,48.12,53885.0,46.0824,46.1016,46.0441,46.1016,53885.0
2024-02-29 14:15:00,48.12,48.15,48.08,48.14,69562.0,46.1016,46.1303,46.0633,46.1208,69562.0
2024-02-29 14:20:00,48.15,48.15,48.07,48.11,59960.0,46.1303,46.1303,46.0537,46.092,59960.0
2024-02-29 14:25:00,48.11,48.11,48.04,48.05,100140.0,46.092,46.092,46.025,46.0345,100140.0
2024-02-29 14:30:00,48.05,48.11,48.04,48.08,78979.0,46.0345,46.092,46.025,46.0633,78979.0
2024-02-29 14:35:00,48.08,48.08,48.03,48.05,45811.0,46.0633,46.0633,46.0154,46.0345,45811.0
2024-02-29 14:40:00,48.05,48.07,48.02,48.02,79433.0,46.0345,46.0537,46.0058,46.0058,79433.0
2024-02-29 14:45:00,48.02,48.02,47.98,47.99,96339.0,46.0058,46.0058,45.9675,45.977,96339.0
2024-02-29 14:50:00,48.0,48.0,47.94,47.97,122797.0,45.9866,45.9866,45.9291,45.9579,122797.0
2024-02-29 14:55:00,47.96,48.02,47.94,48.01,107102.0,45.9483,46.0058,45.9291,45.9962,107102.0
2024-02-29 15:00:00,48.01,48.04,48.0,48.02,51675.0,45.9962,46.025,45.9866,46.0058,51675.0
2024-02-29 15:05:00,48.02,48.08,48.01,48.04,74324.0,46.0058,46.0633,45.9962,46.025,74324.0
2024-02-29 15:10:00,48.03,48.04,47.97,47.97,49223.0,46.0154,46.025,45.9579,45.9579,49223.0
2024-02-29 15:15:00,47.97,48.0,47.93,48.0,171752.0,45.9579,45.9866,45.9196,45.9866,171752.0
2024-02-29 15:20:00,47.99,48.04,47.95,48.01,103435.0,45.977,46.025,45.9387,45.9962,103435.0
2024-02-29 15:25:00,48.01,48.03,47.99,48.03,80642.0,45.9962,46.0154,45.977,46.0154,80642.0
2024-02-29 15:30:00,48.03,48.11,48.02,48.09,88834.0,46.0154,46.092,46.0058,46.0729,88834.0
2024-02-29 15:35:00,48.09,48.13,48.05,48.12,105115.0,46.0729,46.1112,46.0345,46.1016,105115.0
2024-02-29 15:40:00,48.12,48.12,48.06,48.07,154585.0,46.1016,46.1016,46.0441,46.0537,154585.0
2024-02-29 15:45:00,48.08,48.15,48.08,48.1,118071.0,46.0633,46.1303,46.0633,46.0824,118071.0
2024-02-29 15:50:00,48.11,48.19,48.1,48.16,401074.0,46.092,46.1687,46.0824,46.1399,401074.0
2024-02-29 15:55:00,48.16,48.31,48.13,48.13,1116846.0,46.1399,46.2836,46.1112,46.1112,1116846.0
2024-03-01 09:30:00,47.44,47.63,47.34,47.41,762966.0,45.4501,45.6321,45.3543,45.4214,762966.0
2024-03-01 09:35:00,47.41,47.53,47.0,47.03,507483.0,45.4214,45.5363,45.0286,45.0573,507483.0
2024-03-01 09:40:00,47.02,47.02,46.79,46.92,589469.0,45.0477,45.0477,44.8274,44.9519,589469.0
2024-03-01 09:45:00,46.91,46.92,46.69,46.76,821032.0,44.9423,44.9519,44.7316,44.7986,821032.0
2024-03-01 09:50:00,46.75,46.81,46.59,46.71,389210.0,44.7891,44.8465,44.6358,44.7507,389210.0
2024-03-01 09:55:00,46.7,46.93,46.64,46.93,469615.0,44.7412,44.9615,44.6837,44.9615,469615.0
2024-03-01 10:00:00,46.94,47.28,46.93,47.16,685706.0,44.9711,45.2968,44.9615,45.1819,685706.0
2024-03-01 10:05:00,47.16,47.3,47.1,47.16,190742.0,45.1819,45.316,45.1244,45.1819,190742.0
2024-03-01 10:10:00,47.17,47.3,47.16,47.24,128314.0,45.1914,45.316,45.1819,45.2585,128314.0
2024-03-01 10:15:00,47.24,47.49,47.23,47.45,194653.0,45.2585,45.498,45.2489,45.4597,194653.0
2024-03-01 10:20:00,47.46,47.68,47.43,47.67,245132.0,45.4693,45.6801,45.4405,45.6705,245132.0
2024-03-01 10:25:00,47.67,47.75,47.65,47.71,479578.0,45.6705,45.7471,45.6513,45.7088,479578.0
2024-03-01 10:30:00,47.71,47.72,47.45,47.48,367435.0,45.7088,45.7184,45.4597,45.4884,367435.0
2024-03-01 10:35:00,47.48,47.53,47.35,47.38,180585.0,45.4884,45.5363,45.3639,45.3926,180585.0
2024-03-01 10:40:00,47.37,47.57,47.35,47.51,132772.0,45.3831,45.5747,45.3639,45.5172,132772.0
2024-03-01 10:45:00,47.51,47.58,47.49,47.53,66974.0,45.5172,45.5842,45.498,45.5363,66974.0
2024-03-01 10:50:00,47.54,47.6,47.49,47.51,75380.0,45.5459,45.6034,45.498,45.5172,75380.0
2024-03-01 10:55:00,47.51,47.55,47.44,47.54,104084.0,45.5172,45.5555,45.4501,45.5459,104084.0
2024-03-01 11:00:00,47.55,47.57,47.46,47.54,281987.0,45.5555,45.5747,45.4693,45.5459,281987.0
2024-03-01 11:05:00,47.54,47.55,47.48,47.5,121107.0,45.5459,45.5555,45.4884,45.5076,121107.0
2024-03-01 11:10:00,47.51,47.56,47.44,47.48,111632.0,45.5172,45.5651,45.4501,45.4884,111632.0
2024-03-01 11:15:00,47.48,47.6,47.46,47.58,120204.0,45.4884,45.6034,45.4693,45.5842,120204.0
2024-03-01 11:20:00,47.58,47.62,47.51,47.52,97904.0,45.5842,45.6226,45.5172,45.5268,97904.0
2024-03-01 11:25:00,47.51,47.51,47.41,47.43,116912.0,45.5172,45.5172,45.4214,45.4405,116912.0
2024-03-01 11:30:00,47.43,47.46,47.33,47.34,223958.0,45.4405,45.4693,45.3447,45.3543,223958.0
2024-03-01 11:35:00,47.34,47.43,47.3,47.43,150294.0,45.3543,45.4405,45.316,45.4405,150294.0
2024-03-01 11:40:00,47.43,47.46,47.36,47.37,84448.0,45.4405,45.4693,45.3735,45.3831,84448.0
2024-03-01 11:45:00,47.37,47.47,47.35,47.47,100488.0,45.3831,45.4789,45.3639,45.4789,100488.0
2024-03-01 11:50:00,47.47,47.51,47.41,47.5,193500.0,45.4789,45.5172,45.4214,45.5076,193500.0
2024-03-01 11:55:00,47.5,47.54,47.48,47.52,111079.0,45.5076,45.5459,45.4884,45.5268,111079.0
2024-03-01 12:00:00,47.53,47.6,47.5,47.59,96731.0,45.5363,45.6034,45.5076,45.5938,96731.0
2024-03-01 12:05:00,47.59,47.62,47.5,47.52,48930.0,45.5938,45.6226,45.5076,45.5268,48930.0
2024-03-01 12:10:00,47.52,47.58,47.51,47.53,59089.0,45.5268,45.5842,45.5172,45.5363,59089.0
2024-03-01 12:15:00,47.53,47.54,47.48,47.51,22348.0,45.5363,45.5459,45.4884,45.5172,22348.0
2024-03-01 12:20:00,47.51,47.54,47.5,47.54,22177.0,45.5172,45.5459,45.5076,45.5459,22177.0
2024-03-01 12:25:00,47.53,47.59,47.51,47.52,26919.0,45.5363,45.5938,45.5172,45.5268,26919.0
2024-03-01 12:30:00,47.52,47.55,47.5,47.53,31352.0,45.5268,45.5555,45.5076,45.5363,31352.0
2024-03-01 12:35:00,47.52,47.56,47.48,47.54,67324.0,45.5268,45.5651,45.4884,45.5459,67324.0
2024-03-01 12:40:00,47.54,47.56,47.46,47.48,55221.0,45.5459,45.5651,45.4693,45.4884,55221.0
2024-03-01 12:45:00,47.5,47.5,47.44,47.48,89556.0,45.5076,45.5076,45.4501,45.4884,89556.0
2024-03-01 12:50:00,47.5,47.54,47.47,47.48,73473.0,45.5076,45.5459,45.4789,45.4884,73473.0
2024-03-01 12:55:00,47.48,47.49,47.39,47.4,52258.0,45.4884,45.498,45.4022,45.4118,52258.0
2024-03-01 13:00:00,47.4,47.42,47.32,47.32,205955.0,45.4118,45.431,45.3352,45.3352,205955.0
2024-03-01 13:05:00,47.32,47.38,47.29,47.33,130249.0,45.3352,45.3926,45.3064,45.3447,130249.0
2024-03-01 13:10:00,47.33,47.41,47.32,47.33,45580.0,45.3447,45.4214,45.3352,45.3447,45580.0
2024-03-01 13:15:00,47.34,47.39,47.34,47.36,58818.0,45.3543,45.4022,45.3543,45.3735,58818.0
2024-03-01 13:20:00,47.36,47.41,47.35,47.36,60033.0,45.3735,45.4214,45.3639,45.3735,60033.0
2024-03-01 13:25:00,47.37,47.38,47.33,47.36,120314.0,45.3831,45.3926,45.3447,45.3735,120314.0
2024-03-01 13:30:00,47.36,47.37,47.33,47.36,85829.0,45.3735,45.3831,45.3447,45.3735,85829.0
2024-03-01 13:35:00,47.36,47.41,47.34,47.35,139346.0,45.3735,45.4214,45.3543,45.3639,139346.0
2024-03-01 13:40:00,47.36,47.42,47.35,47.41,81848.0,45.3735,45.431,45.3639,45.4214,81848.0
2024-03-01 13:45:00,47.42,47.46,47.41,47.45,53301.0,45.431,45.4693,45.4214,45.4597,53301.0
2024-03-01 13:50:00,47.45,47.51,47.42,47.51,153181.0,45.4597,45.5172,45.431,45.5172,153181.0
2024-03-01 13:55:00,47.51,47.58,47.5,47.58,86821.0,45.5172,45.5842,45.5076,45.5842,86821.0
2024-03-01 14:00:00,47.58,47.65,47.57,47.63,75598.0,45.5842,45.6513,45.5747,45.6321,75598.0
2024-03-01 14:05:00,47.63,47.67,47.58,47.65,109186.0,45.6321,45.6705,45.5842,45.6513,109186.0
2024-03-01 14:10:00,47.65,47.67,47.6,47.6,121374.0,45.6513,45.6705,45.6034,45.6034,121374.0
2024-03-01 14:15:00,47.6,47.64,47.54,47.54,161543.0,45.6034,45.6417,45.5459,45.5459,161543.0
2024-03-01 14:20:00,47.55,47.58,47.49,47.58,96714.0,45.5555,45.5842,45.498,45.5842,96714.0
2024-03-01 14:25:00,47.58,47.63,47.56,47.63,108067.0,45.5842,45.6321,45.5651,45.6321,108067.0
2024-03-01 14:30:00,47.63,47.66,47.61,47.64,225742.0,45.6321,45.6609,45.613,45.6417,225742.0
2024-03-01 14:35:00,47.65,47.65,47.58,47.59,233807.0,45.6513,45.6513,45.5842,45.5938,233807.0
2024-03-01 14:40:00,47.6,47.6,47.55,47.58,192143.0,45.6034,45.6034,45.5555,45.5842,192143.0
2024-03-01 14:45:00,47.58,47.6,47.54,47.59,111794.0,45.5842,45.6034,45.5459,45.5938,111794.0
2024-03-01 14:50:00,47.6,47.6,47.56,47.59,167726.0,45.6034,45.6034,45.5651,45.5938,167726.0
2024-03-01 14:55:00,47.6,47.66,47.59,47.64,260943.0,45.6034,45.6609,45.5938,45.6417,260943.0
2024-03-01 15:00:00,47.64,47.65,47.57,47.57,118972.0,45.6417,45.6513,45.5747,45.5747,118972.0
2024-03-01 15:05:00,47.57,47.59,47.49,47.53,240366.0,45.5747,45.5938,45.498,45.5363,240366.0
2024-03-01 15:10:00,47.52,47.57,47.48,47.55,190600.0,45.5268,45.5747,45.4884,45.5555,190600.0
2024-03-01 15:15:00,47.55,47.57,47.52,47.57,130030.0,45.5555,45.5747,45.5268,45.5747,130030.0
2024-03-01 15:20:00,47.57,47.61,47.52,47.54,238021.0,45.5747,45.613,45.5268,45.5459,238021.0
2024-03-01 15:25:00,47.53,47.58,47.53,47.55,165063.0,45.5363,45.5842,45.5363,45.5555,165063.0
2024-03-01 15:30:00,47.55,47.59,47.5,47.52,104022.0,45.5555,45.5938,45.5076,45.5268,104022.0
2024-03-01 15:35:00,47.52,47.55,47.49,47.54,102511.0,45.5268,45.5555,45.498,45.5459,102511.0
2024-03-01 15:40:00,47.54,47.62,47.51,47.62,113798.0,45.5459,45.6226,45.5172,45.6226,113798.0
2024-03-01 15:45:00,47.61,47.62,47.56,47.6,134351.0,45.613,45.6226,45.5651,45.6034,134351.0
2024-03-01 15:50:00,47.6,47.63,47.54,47.6,387714.0,45.6034,45.6321,45.5459,45.6034,387714.0
2024-03-01 15:55:00,47.59,47.65,47.57,47.58,442824.0,45.5938,45.6513,45.5747,45.5842,442824.0
2024-03-04 09:30:00,47.7,48.48,47.7,48.23,1118199.0,45.6992,46.4465,45.6992,46.207,1118199.0
2024-03-04 09:35:00,48.23,48.36,48.13,48.36,726140.0,46.207,46.3315,46.1112,46.3315,726140.0
2024-03-04 09:40:00,48.36,48.55,48.33,48.36,574868.0,46.3315,46.5136,46.3028,46.3315,574868.0
2024-03-04 09:45:00,48.37,48.53,48.36,48.42,232185.0,46.3411,46.4944,46.3315,46.389,232185.0
2024-03-04 09:50:00,48.43,48.51,48.32,48.45,503621.0,46.3986,46.4752,46.2932,46.4178,503621.0
2024-03-04 09:55:00,48.45,48.47,48.32,48.36,293777.0,46.4178,46.4369,46.2932,46.3315,293777.0
2024-03-04 10:00:00,48.37,48.39,48.16,48.21,231403.0,46.3411,46.3603,46.1399,46.1878,231403.0
2024-03-04 10:05:00,48.21,48.21,47.96,47.98,298438.0,46.1878,46.1878,45.9483,45.9675,298438.0
2024-03-04 10:10:00,47.97,48.03,47.87,47.98,170270.0,45.9579,46.0154,45.8621,45.9675,170270.0
2024-03-04 10:15:00,47.98,47.99,47.77,47.8,268978.0,45.9675,45.977,45.7663,45.795,268978.0
2024-03-04 10:20:00,47.8,47.87,47.52,47.75,523686.0,45.795,45.8621,45.5268,45.7471,523686.0
2024-03-04 10:25:00,47.76,47.95,47.68,47.95,299846.0,45.7567,45.9387,45.6801,45.9387,299846.0
2024-03-04 10:30:00,47.95,48.02,47.82,48.01,344826.0,45.9387,46.0058,45.8142,45.9962,344826.0
2024-03-04 10:35:00,48.01,48.06,47.87,47.88,236590.0,45.9962,46.0441,45.8621,45.8717,236590.0
2024-03-04 10:40:00,47.88,48.0,47.84,48.0,191413.0,45.8717,45.9866,45.8333,45.9866,191413.0
2024-03-04 10:45:00,48.0,48.03,47.91,47.95,212248.0,45.9866,46.0154,45.9004,45.9387,212248.0
2024-03-04 10:50:00,47.96,48.05,47.9,48.05,124341.0,45.9483,46.0345,45.8908,46.0345,124341.0
2024-03-04 10:55:00,48.05,48.11,47.97,47.98,135043.0,46.0345,46.092,45.9579,45.9675,135043.0
2024-03-04 11:00:00,47.99,48.09,47.97,48.04,73260.0,45.977,46.0729,45.9579,46.025,73260.0
2024-03-04 11:05:00,48.03,48.07,48.0,48.03,87180.0,46.0154,46.0537,45.9866,46.0154,87180.0
2024-03-04 11:10:00,48.04,48.09,47.99,48.05,123480.0,46.025,46.0729,45.977,46.0345,123480.0
2024-03-04 11:15:00,48.04,48.17,48.04,48.13,157697.0,46.025,46.1495,46.025,46.1112,157697.0
2024-03-04 11:20:00,48.13,48.16,48.08,48.15,113877.0,46.1112,46.1399,46.0633,46.1303,113877.0
2024-03-04 11:25:00,48.16,48.18,48.09,48.11,179854.0,46.1399,46.1591,46.0729,46.092,179854.0
2024-03-04 11:30:00,48.11,48.23,48.09,48.18,109161.0,46.092,46.207,46.0729,46.1591,109161.0
2024-03-04 11:35:00,48.17,48.23,48.11,48.22,137618.0,46.1495,46.207,46.092,46.1974,137618.0
2024-03-04 11:40:00,48.22,48.31,48.21,48.25,118410.0,46.1974,46.2836,46.1878,46.2261,118410.0
2024-03-04 11:45:00,48.25,48.35,48.22,48.32,195721.0,46.2261,46.3219,46.1974,46.2932,195721.0
2024-03-04 11:50:00,48.33,48.34,48.24,48.3,177774.0,46.3028,46.3124,46.2166,46.274,177774.0
2024-03-04 11:55:00,48.3,48.34,48.27,48.29,146232.0,46.274,46.3124,46.2453,46.2645,146232.0
2024-03-04 12:00:00,48.29,48.31,48.2,48.21,111810.0,46.2645,46.2836,46.1782,46.1878,111810.0
2024-03-04 12:05:00,48.22,48.28,48.2,48.26,70000.0,46.1974,46.2549,46.1782,46.2357,70000.0
2024-03-04 12:10:00,48.25,48.29,48.22,48.23,76107.0,46.2261,46.2645,46.1974,46.207,76107.0
2024-03-04 12:15:00,48.22,48.29,48.16,48.19,140838.0,46.1974,46.2645,46.1399,46.1687,140838.0
2024-03-04 12:20:00,48.19,48.22,48.14,48.17,84395.0,46.1687,46.1974,46.1208,46.1495,84395.0
2024-03-04 12:25:00,48.17,48.22,48.16,48.19,71865.0,46.1495,46.1974,46.1399,46.1687,71865.0
2024-03-04 12:30:00,48.19,48.19,48.12,48.13,68103.0,46.1687,46.1687,46.1016,46.1112,68103.0
2024-03-04 12:35:00,48.13,48.14,48.09,48.12,71159.0,46.1112,46.1208,46.0729,46.1016,71159.0
2024-03-04 12:40:00,48.12,48.18,48.08,48.11,71984.0,46.1016,46.1591,46.0633,46.092,71984.0
2024-03-04 12:45:00,48.11,48.12,48.04,48.09,88833.0,46.092,46.1016,46.025,46.0729,88833.0
2024-03-04 12:50:00,48.08,48.12,48.08,48.12,67647.0,46.0633,46.1016,46.0633,46.1016,67647.0
2024-03-04 12:55:00,48.13,48.17,48.12,48.15,84453.0,46.1112,46.1495,46.1016,46.1303,84453.0
2024-03-04 13:00:00,48.16,48.24,48.13,48.23,48890.0,46.1399,46.2166,46.1112,46.207,48890.0
2024-03-04 13:05:00,48.23,48.26,48.18,48.22,203206.0,46.207,46.2357,46.1591,46.1974,203206.0
2024-03-04 13:10:00,48.21,48.23,48.16,48.18,72097.0,46.1878,46.207,46.1399,46.1591,72097.0
2024-03-04 13:15:00,48.17,48.18,48.06,48.09,211439.0,46.1495,46.1591,46.0441,46.0729,211439.0
2024-03-04 13:20:00,48.09,48.18,48.05,48.11,85492.0,46.0729,46.1591,46.0345,46.092,85492.0
2024-03-04 13:25:00,48.1,48.1,48.05,48.05,63257.0,46.0824,46.0824,46.0345,46.0345,63257.0
2024-03-04 13:30:00,48.05,48.12,48.05,48.12,71126.0,46.0345,46.1016,46.0345,46.1016,71126.0
2024-03-04 13:35:00,48.11,48.11,48.05,48.07,153280.0,46.092,46.092,46.0345,46.0537,153280.0
2024-03-04 13:40:00,48.06,48.09,48.03,48.04,54088.0,46.0441,46.0729,46.0154,46.025,54088.0
2024-03-04 13:45:00,48.03,48.03,47.96,47.97,73018.0,46.0154,46.0154,45.9483,45.9579,73018.0
2024-03-04 13:50:00,47.97,47.98,47.87,47.91,168445.0,45.9579,45.9675,45.8621,45.9004,168445.0
2024-03-04 13:55:00,47.9,47.91,47.76,47.82,130351.0,45.8908,45.9004,45.7567,45.8142,130351.0
2024-03-04 14:00:00,47.82,47.83,47.76,47.83,126790.0,45.8142,45.8238,45.7567,45.8238,126790.0
2024-03-04 14:05:00,47.83,47.89,47.82,47.86,155352.0,45.8238,45.8812,45.8142,45.8525,155352.0
2024-03-04 14:10:00,47.86,47.92,47.84,47.87,75036.0,45.8525,45.91,45.8333,45.8621,75036.0
2024-03-04 14:15:00,47.87,47.87,47.74,47.78,145246.0,45.8621,45.8621,45.7375,45.7759,145246.0
2024-03-04 14:20:00,47.78,47.78,47.63,47.66,111672.0,45.7759,45.7759,45.6321,45.6609,111672.0
2024-03-04 14:25:00,47.66,47.78,47.66,47.76,131849.0,45.6609,45.7759,45.6609,45.7567,131849.0
2024-03-04 14:30:00,47.76,47.82,47.71,47.8,108277.0,45.7567,45.8142,45.7088,45.795,108277.0
2024-03-04 14:35:00,47.8,47.93,47.76,47.92,188603.0,45.795,45.9196,45.7567,45.91,188603.0
2024-03-04 14:40:00,47.91,47.93,47.84,47.91,170440.0,45.9004,45.9196,45.8333,45.9004,170440.0
2024-03-04 14:45:00,47.9,47.91,47.85,47.89,92669.0,45.8908,45.9004,45.8429,45.8812,92669.0
2024-03-04 14:50:00,47.89,47.91,47.83,47.87,71622.0,45.8812,45.9004,45.8238,45.8621,71622.0
2024-03-04 14:55:00,47.87,47.9,47.85,47.88,110041.0,45.8621,45.8908,45.8429,45.8717,110041.0
2024-03-04 15:00:00,47.87,47.88,47.79,47.81,78341.0,45.8621,45.8717,45.7854,45.8046,78341.0
2024-03-04 15:05:00,47.8,47.83,47.76,47.82,89894.0,45.795,45.8238,45.7567,45.8142,89894.0
2024-03-04 15:10:00,47.82,47.88,47.81,47.83,82190.0,45.8142,45.8717,45.8046,45.8238,82190.0
2024-03-04 15:15:00,47.83,47.83,47.74,47.78,185130.0,45.8238,45.8238,45.7375,45.7759,185130.0
2024-03-04 15:20:00,47.77,47.78,47.68,47.68,191111.0,45.7663,45.7759,45.6801,45.6801,191111.0
2024-03-04 15:25:00,47.69,47.71,47.63,47.65,152217.0,45.6896,45.7088,45.6321,45.6513,152217.0
2024-03-04 15:30:00,47.64,47.65,47.54,47.55,188009.0,45.6417,45.6513,45.5459,45.5555,188009.0
2024-03-04 15:35:00,47.55,47.62,47.51,47.61,164091.0,45.5555,45.6226,45.5172,45.613,164091.0
2024-03-04 15:40:00,47.61,47.67,47.6,47.6,156045.0,45.613,45.6705,45.6034,45.6034,156045.0
2024-03-04 15:45:00,47.6,47.62,47.53,47.61,338332.0,45.6034,45.6226,45.5363,45.613,338332.0
2024-03-04 15:50:00,47.61,47.64,47.53,47.58,408448.0,45.613,45.6417,45.5363,45.5842,408448.0
2024-03-04 15:55:00,47.58,47.63,47.54,47.61,737127.0,45.5842,45.6321,45.5459,45.613,737127.0
2024-03-05 09:30:00,47.34,47.81,47.34,47.79,470701.0,45.3543,45.8046,45.3543,45.7854,470701.0
2024-03-05 09:35:00,47.78,48.14,47.68,48.11,468670.0,45.7759,46.1208,45.6801,46.092,468670.0
2024-03-05 09:40:00,48.12,48.38,48.01,48.38,348604.0,46.1016,46.3507,45.9962,46.3507,348604.0
2024-03-05 09:45:00,48.37,48.42,48.24,48.27,171047.0,46.3411,46.389,46.2166,46.2453,171047.0
2024-03-05 09:50:00,48.27,48.4,48.22,48.33,85665.0,46.2453,46.3699,46.1974,46.3028,85665.0
2024-03-05 09:55:00,48.33,48.39,48.3,48.35,66573.0,46.3028,46.3603,46.274,46.3219,66573.0
2024-03-05 10:00:00,48.36,48.63,48.35,48.59,351090.0,46.3315,46.5902,46.3219,46.5519,351090.0
2024-03-05 10:05:00,48.59,48.61,48.44,48.47,143993.0,46.5519,46.571,46.4082,46.4369,143993.0
2024-03-05 10:10:00,48.46,48.58,48.43,48.56,125722.0,46.4273,46.5423,46.3986,46.5231,125722.0
2024-03-05 10:15:00,48.56,48.62,48.39,48.52,146741.0,46.5231,46.5806,46.3603,46.4848,146741.0
2024-03-05 10:20:00,48.52,48.6,48.48,48.54,327020.0,46.4848,46.5615,46.4465,46.504,327020.0
2024-03-05 10:25:00,48.53,48.71,48.49,48.7,310815.0,46.4944,46.6668,46.4561,46.6573,310815.0
2024-03-05 10:30:00,48.7,48.77,48.61,48.72,268059.0,46.6573,46.7243,46.571,46.6764,268059.0
2024-03-05 10:35:00,48.72,48.96,48.72,48.94,925402.0,46.6764,46.9064,46.6764,46.8872,925402.0
2024-03-05 10:40:00,48.94,49.02,48.91,48.98,720327.0,46.8872,46.9638,46.8585,46.9255,720327.0
2024-03-05 10:45:00,48.97,49.0,48.91,48.92,408696.0,46.9159,46.9447,46.8585,46.868,408696.0
2024-03-05 10:50:00,48.92,48.97,48.86,48.9,330093.0,46.868,46.9159,46.8106,46.8489,330093.0
2024-03-05 10:55:00,48.9,48.95,48.82,48.84,235879.0,46.8489,46.8968,46.7722,46.7914,235879.0
2024-03-05 11:00:00,48.84,48.9,48.81,48.85,315443.0,46.7914,46.8489,46.7627,46.801,315443.0
2024-03-05 11:05:00,48.85,48.91,48.8,48.91,397215.0,46.801,46.8585,46.7531,46.8585,397215.0
2024-03-05 11:10:00,48.9,48.9,48.75,48.82,81681.0,46.8489,46.8489,46.7052,46.7722,81681.0
2024-03-05 11:15:00,48.82,48.82,48.73,48.78,60984.0,46.7722,46.7722,46.686,46.7339,60984.0
2024-03-05 11:20:00,48.78,48.83,48.69,48.81,128235.0,46.7339,46.7818,46.6477,46.7627,128235.0
2024-03-05 11:25:00,48.81,48.81,48.72,48.78,75350.0,46.7627,46.7627,46.6764,46.7339,75350.0
2024-03-05 11:30:00,48.78,48.85,48.77,48.81,109942.0,46.7339,46.801,46.7243,46.7627,109942.0
2024-03-05 11:35:00,48.81,48.88,48.77,48.83,108255.0,46.7627,46.8297,46.7243,46.7818,108255.0
2024-03-05 11:40:00,48.83,48.84,48.67,48.72,77441.0,46.7818,46.7914,46.6285,46.6764,77441.0
2024-03-05 11:45:00,48.72,48.75,48.67,48.72,66129.0,46.6764,46.7052,46.6285,46.6764,66129.0
2024-03-05 11:50:00,48.71,48.74,48.62,48.68,131934.0,46.6668,46.6956,46.5806,46.6381,131934.0
2024-03-05 11:55:00,48.68,48.77,48.64,48.76,55215.0,46.6381,46.7243,46.5998,46.7147,55215.0
2024-03-05 12:00:00,48.76,48.85,48.76,48.84,92051.0,46.7147,46.801,46.7147,46.7914,92051.0
2024-03-05 12:05:00,48.84,48.87,48.8,48.85,161355.0,46.7914,46.8201,46.7531,46.801,161355.0
2024-03-05 12:10:00,48.86,49.03,48.86,49.03,154214.0,46.8106,46.9734,46.8106,46.9734,154214.0
2024-03-05 12:15:00,49.03,49.08,49.01,49.07,117801.0,46.9734,47.0213,46.9543,47.0117,117801.0
2024-03-05 12:20:00,49.08,49.18,49.08,49.18,176287.0,47.0213,47.1171,47.0213,47.1171,176287.0
2024-03-05 12:25:00,49.18,49.26,49.15,49.22,128233.0,47.1171,47.1938,47.0884,47.1555,128233.0
2024-03-05 12:30:00,49.22,49.24,49.17,49.22,111092.0,47.1555,47.1746,47.1076,47.1555,111092.0
2024-03-05 12:35:00,49.23,49.3,49.22,49.29,164033.0,47.165,47.2321,47.1555,47.2225,164033.0
2024-03-05 12:40:00,49.29,49.33,49.23,49.32,255014.0,47.2225,47.2608,47.165,47.2513,255014.0
2024-03-05 12:45:00,49.32,49.4,49.3,49.37,208768.0,47.2513,47.3279,47.2321,47.2992,208768.0
2024-03-05 12:50:00,49.36,49.37,49.24,49.33,171521.0,47.2896,47.2992,47.1746,47.2608,171521.0
2024-03-05 12:55:00,49.34,49.39,49.28,49.38,103409.0,47.2704,47.3183,47.2129,47.3087,103409.0
2024-03-05 13:00:00,49.38,49.45,49.36,49.39,316077.0,47.3087,47.3758,47.2896,47.3183,316077.0
2024-03-05 13:05:00,49.39,49.5,49.38,49.5,168718.0,47.3183,47.4237,47.3087,47.4237,168718.0
2024-03-05 13:10:00,49.5,49.5,49.42,49.48,172360.0,47.4237,47.4237,47.3471,47.4045,172360.0
2024-03-05 13:15:00,49.49,49.51,49.42,49.44,155495.0,47.4141,47.4333,47.3471,47.3662,155495.0
2024-03-05 13:20:00,49.43,49.56,49.42,49.52,144593.0,47.3566,47.4812,47.3471,47.4429,144593.0
2024-03-05 13:25:00,49.52,49.58,49.49,49.54,148459.0,47.4429,47.5004,47.4141,47.462,148459.0
2024-03-05 13:30:00,49.54,49.61,49.5,49.6,186851.0,47.462,47.5291,47.4237,47.5195,186851.0
2024-03-05 13:35:00,49.61,49.61,49.48,49.57,226435.0,47.5291,47.5291,47.4045,47.4908,226435.0
2024-03-05 13:40:00,49.57,49.72,49.56,49.71,249261.0,47.4908,47.6345,47.4812,47.6249,249261.0
2024-03-05 13:45:00,49.71,49.72,49.5,49.53,292003.0,47.6249,47.6345,47.4237,47.4525,292003.0
2024-03-05 13:50:00,49.53,49.62,49.49,49.59,164048.0,47.4525,47.5387,47.4141,47.5099,164048.0
2024-03-05 13:55:00,49.59,49.64,49.55,49.61,118150.0,47.5099,47.5578,47.4716,47.5291,118150.0
2024-03-05 14:00:00,49.6,49.65,49.54,49.62,171927.0,47.5195,47.5674,47.462,47.5387,171927.0
2024-03-05 14:05:00,49.61,49.64,49.54,49.62,190640.0,47.5291,47.5578,47.462,47.5387,190640.0
2024-03-05 14:10:00,49.62,49.64,49.59,49.62,153428.0,47.5387,47.5578,47.5099,47.5387,153428.0
2024-03-05 14:15:00,49.63,49.65,49.57,49.61,241504.0,47.5483,47.5674,47.4908,47.5291,241504.0
2024-03-05 14:20:00,49.61,49.67,49.54,49.55,312597.0,47.5291,47.5866,47.462,47.4716,312597.0
2024-03-05 14:25:00,49.56,49.65,49.55,49.62,170794.0,47.4812,47.5674,47.4716,47.5387,170794.0
2024-03-05 14:30:00,49.62,49.62,49.49,49.51,301513.0,47.5387,47.5387,47.4141,47.4333,301513.0
2024-03-05 14:35:00,49.51,49.71,49.48,49.68,795137.0,47.4333,47.6249,47.4045,47.5962,795137.0
2024-03-05 14:40:00,49.67,49.68,49.55,49.57,282887.0,47.5866,47.5962,47.4716,47.4908,282887.0
2024-03-05 14:45:00,49.58,49.58,49.37,49.38,235013.0,47.5004,47.5004,47.2992,47.3087,235013.0
2024-03-05 14:50:00,49.38,49.57,49.37,49.55,567747.0,47.3087,47.4908,47.2992,47.4716,567747.0
2024-03-05 14:55:00,49.55,49.56,49.34,49.38,394605.0,47.4716,47.4812,47.2704,47.3087,394605.0
2024-03-05 15:00:00,49.38,49.38,49.18,49.25,233887.0,47.3087,47.3087,47.1171,47.1842,233887.0
2024-03-05 15:05:00,49.25,49.45,49.24,49.43,304096.0,47.1842,47.3758,47.1746,47.3566,304096.0
2024-03-05 15:10:00,49.43,49.5,49.37,49.4,226176.0,47.3566,47.4237,47.2992,47.3279,226176.0
2024-03-05 15:15:00,49.41,49.42,49.28,49.35,244629.0,47.3375,47.3471,47.2129,47.28,244629.0
2024-03-05 15:20:00,49.35,49.42,49.32,49.41,211777.0,47.28,47.3471,47.2513,47.3375,211777.0
2024-03-05 15:25:00,49.41,49.43,49.34,49.35,310767.0,47.3375,47.3566,47.2704,47.28,310767.0
2024-03-05 15:30:00,49.35,49.39,49.3,49.37,396020.0,47.28,47.3183,47.2321,47.2992,396020.0
2024-03-05 15:35:00,49.37,49.42,49.32,49.38,289136.0,47.2992,47.3471,47.2513,47.3087,289136.0
2024-03-05 15:40:00,49.39,49.4,49.31,49.32,529166.0,47.3183,47.3279,47.2417,47.2513,529166.0
2024-03-05 15:45:00,49.31,49.35,49.25,49.35,397628.0,47.2417,47.28,47.1842,47.28,397628.0
2024-03-05 15:50:00,49.35,49.52,49.35,49.51,829631.0,47.28,47.4429,47.28,47.4333,829631.0
2024-03-05 15:55:00,49.51,49.55,49.48,49.55,1113794.0,47.4333,47.4716,47.4045,47.4716,1113794.0
2024-03-06 09:30:00,49.19,49.43,49.17,49.2,766534.0,47.1267,47.3566,47.1076,47.1363,766534.0
2024-03-06 09:35:00,49.2,49.21,48.62,48.62,712377.0,47.1363,47.1459,46.5806,46.5806,712377.0
2024-03-06 09:40:00,48.62,48.81,48.55,48.68,610020.0,46.5806,46.7627,46.5136,46.6381,610020.0
2024-03-06 09:45:00,48.69,48.98,48.68,48.96,504316.0,46.6477,46.9255,46.6381,46.9064,504316.0
2024-03-06 09:50:00,48.95,49.08,48.89,49.05,324651.0,46.8968,47.0213,46.8393,46.9926,324651.0
2024-03-06 09:55:00,49.05,49.11,49.0,49.09,171367.0,46.9926,47.0501,46.9447,47.0309,171367.0
2024-03-06 10:00:00,49.07,49.1,48.96,49.0,188996.0,47.0117,47.0405,46.9064,46.9447,188996.0
2024-03-06 10:05:00,49.01,49.12,48.85,48.91,230940.0,46.9543,47.0596,46.801,46.8585,230940.0
2024-03-06 10:10:00,48.92,49.17,48.92,49.14,280587.0,46.868,47.1076,46.868,47.0788,280587.0
2024-03-06 10:15:00,49.14,49.21,49.1,49.18,80727.0,47.0788,47.1459,47.0405,47.1171,80727.0
2024-03-06 10:20:00,49.18,49.21,48.99,49.06,88100.0,47.1171,47.1459,46.9351,47.0022,88100.0
2024-03-06 10:25:00,49.06,49.06,48.84,48.85,298430.0,47.0022,47.0022,46.7914,46.801,298430.0
2024-03-06 10:30:00,48.86,48.95,48.76,48.92,565512.0,46.8106,46.8968,46.7147,46.868,565512.0
2024-03-06 10:35:00,48.92,48.94,48.78,48.91,107704.0,46.868,46.8872,46.7339,46.8585,107704.0
2024-03-06 10:40:00,48.9,48.98,48.86,48.95,84831.0,46.8489,46.9255,46.8106,46.8968,84831.0
2024-03-06 10:45:00,48.96,48.96,48.9,48.94,70212.0,46.9064,46.9064,46.8489,46.8872,70212.0
2024-03-06 10:50:00,48.94,49.02,48.92,49.01,69571.0,46.8872,46.9638,46.868,46.9543,69571.0
2024-03-06 10:55:00,49.02,49.07,48.98,49.04,87218.0,46.9638,47.0117,46.9255,46.983,87218.0
2024-03-06 11:00:00,49.03,49.1,48.98,49.04,62334.0,46.9734,47.0405,46.9255,46.983,62334.0
2024-03-06 11:05:00,49.04,49.06,48.99,48.99,44145.0,46.983,47.0022,46.9351,46.9351,44145.0
2024-03-06 11:10:00,49.0,49.09,48.98,49.08,52518.0,46.9447,47.0309,46.9255,47.0213,52518.0
2024-03-06 11:15:00,49.09,49.13,49.03,49.12,97935.0,47.0309,47.0692,46.9734,47.0596,97935.0
2024-03-06 11:20:00,49.12,49.18,49.08,49.17,77694.0,47.0596,47.1171,47.0213,47.1076,77694.0
2024-03-06 11:25:00,49.16,49.37,49.14,49.36,137904.0,47.098,47.2992,47.0788,47.2896,137904.0
2024-03-06 11:30:00,49.36,49.37,49.12,49.15,356147.0,47.2896,47.2992,47.0596,47.0884,356147.0
2024-03-06 11:35:00,49.14,49.21,49.11,49.13,81495.0,47.0788,47.1459,47.0501,47.0692,81495.0
2024-03-06 11:40:00,49.13,49.19,49.11,49.14,51110.0,47.0692,47.1267,47.0501,47.0788,51110.0
2024-03-06 11:45:00,49.13,49.19,49.11,49.18,125465.0,47.0692,47.1267,47.0501,47.1171,125465.0
2024-03-06 11:50:00,49.18,49.24,48.9,48.92,1115568.0,47.1171,47.1746,46.8489,46.868,1115568.0
2024-03-06 11:55:00,48.93,49.08,48.49,48.5,1870903.0,46.8776,47.0213,46.4561,46.4657,1870903.0
2024-03-06 12:00:00,48.5,48.55,48.29,48.35,1077441.0,46.4657,46.5136,46.2645,46.3219,1077441.0
2024-03-06 12:05:00,48.34,48.35,48.15,48.19,841590.0,46.3124,46.3219,46.1303,46.1687,841590.0
2024-03-06 12:10:00,48.19,48.36,47.97,48.35,1214835.0,46.1687,46.3315,45.9579,46.3219,1214835.0
2024-03-06 12:15:00,48.36,48.52,48.18,48.48,831341.0,46.3315,46.4848,46.1591,46.4465,831341.0
2024-03-06 12:20:00,48.49,48.5,48.27,48.31,394450.0,46.4561,46.4657,46.2453,46.2836,394450.0
2024-03-06 12:25:00,48.32,48.35,48.22,48.29,438179.0,46.2932,46.3219,46.1974,46.2645,438179.0
2024-03-06 12:30:00,48.29,48.49,48.22,48.45,525056.0,46.2645,46.4561,46.1974,46.4178,525056.0
2024-03-06 12:35:00,48.45,48.51,48.39,48.5,239371.0,46.4178,46.4752,46.3603,46.4657,239371.0
2024-03-06 12:40:00,48.5,48.57,48.44,48.48,352967.0,46.4657,46.5327,46.4082,46.4465,352967.0
2024-03-06 12:45:00,48.48,48.52,48.38,48.43,191126.0,46.4465,46.4848,46.3507,46.3986,191126.0
2024-03-06 12:50:00,48.43,48.47,48.39,48.41,129083.0,46.3986,46.4369,46.3603,46.3794,129083.0
2024-03-06 12:55:00,48.4,48.42,48.34,48.4,290888.0,46.3699,46.389,46.3124,46.3699,290888.0
2024-03-06 13:00:00,48.39,48.48,48.38,48.47,299407.0,46.3603,46.4465,46.3507,46.4369,299407.0
2024-03-06 13:05:00,48.46,48.46,48.38,48.44,79064.0,46.4273,46.4273,46.3507,46.4082,79064.0
2024-03-06 13:10:00,48.44,48.47,48.41,48.45,83027.0,46.4082,46.4369,46.3794,46.4178,83027.0
2024-03-06 13:15:00,48.45,48.54,48.43,48.49,202831.0,46.4178,46.504,46.3986,46.4561,202831.0
2024-03-06 13:20:00,48.5,48.53,48.44,48.47,57271.0,46.4657,46.4944,46.4082,46.4369,57271.0
2024-03-06 13:25:00,48.48,48.54,48.45,48.51,64071.0,46.4465,46.504,46.4178,46.4752,64071.0
2024-03-06 13:30:00,48.51,48.51,48.3,48.34,181619.0,46.4752,46.4752,46.274,46.3124,181619.0
2024-03-06 13:35:00,48.34,48.38,48.25,48.34,161018.0,46.3124,46.3507,46.2261,46.3124,161018.0
2024-03-06 13:40:00,48.35,48.48,48.35,48.47,83640.0,46.3219,46.4465,46.3219,46.4369,83640.0
2024-03-06 13:45:00,48.47,48.49,48.24,48.25,104203.0,46.4369,46.4561,46.2166,46.2261,104203.0
2024-03-06 13:50:00,48.24,48.37,48.21,48.29,202378.0,46.2166,46.3411,46.1878,46.2645,202378.0
2024-03-06 13:55:00,48.3,48.46,48.29,48.45,170356.0,46.274,46.4273,46.2645,46.4178,170356.0
2024-03-06 14:00:00,48.44,48.44,48.17,48.25,691422.0,46.4082,46.4082,46.1495,46.2261,691422.0
2024-03-06 14:05:00,48.33,49.68,48.3,49.57,5641904.0,46.3028,47.5962,46.274,47.4908,5641904.0
2024-03-06 14:10:00,49.56,49.75,48.92,49.29,2748598.0,47.4812,47.6632,46.868,47.2225,2748598.0
2024-03-06 14:15:00,49.3,49.41,48.89,49.22,1397511.0,47.2321,47.3375,46.8393,47.1555,1397511.0
2024-03-06 14:20:00,49.24,49.74,49.24,49.74,1440022.0,47.1746,47.6536,47.1746,47.6536,1440022.0
2024-03-06 14:25:00,49.74,50.31,49.43,50.28,2648098.0,47.6536,48.1997,47.3566,48.171,2648098.0
2024-03-06 14:30:00,50.28,50.35,49.93,50.26,2170026.0,48.171,48.2381,47.8357,48.1518,2170026.0
2024-03-06 14:35:00,50.26,50.35,50.13,50.15,1347686.0,48.1518,48.2381,48.0273,48.0464,1347686.0
2024-03-06 14:40:00,50.14,50.36,50.02,50.26,1663675.0,48.0369,48.2476,47.9219,48.1518,1663675.0
2024-03-06 14:45:00,50.26,50.27,49.81,49.88,1117203.0,48.1518,48.1614,47.7207,47.7878,1117203.0
2024-03-06 14:50:00,49.88,49.99,49.65,49.7,572640.0,47.7878,47.8932,47.5674,47.6153,572640.0
2024-03-06 14:55:00,49.7,49.74,49.36,49.51,898847.0,47.6153,47.6536,47.2896,47.4333,898847.0
2024-03-06 15:00:00,49.5,49.83,49.42,49.8,531203.0,47.4237,47.7399,47.3471,47.7111,531203.0
2024-03-06 15:05:00,49.81,49.82,49.53,49.65,328096.0,47.7207,47.7303,47.4525,47.5674,328096.0
2024-03-06 15:10:00,49.65,49.75,49.52,49.55,325028.0,47.5674,47.6632,47.4429,47.4716,325028.0
2024-03-06 15:15:00,49.55,49.7,49.44,49.44,595830.0,47.4716,47.6153,47.3662,47.3662,595830.0
2024-03-06 15:20:00,49.44,49.53,49.39,49.44,371151.0,47.3662,47.4525,47.3183,47.3662,371151.0
2024-03-06 15:25:00,49.45,49.57,49.4,49.5,316758.0,47.3758,47.4908,47.3279,47.4237,316758.0
2024-03-06 15:30:00,49.49,49.51,49.24,49.25,447679.0,47.4141,47.4333,47.1746,47.1842,447679.0
2024-03-06 15:35:00,49.24,49.25,48.92,49.23,1361415.0,47.1746,47.1842,46.868,47.165,1361415.0
2024-03-06 15:40:00,49.24,49.52,49.24,49.52,452853.0,47.1746,47.4429,47.1746,47.4429,452853.0
2024-03-06 15:45:00,49.52,49.55,49.47,49.49,454520.0,47.4429,47.4716,47.395,47.4141,454520.0
2024-03-06 15:50:00,49.49,49.52,49.3,49.44,842108.0,47.4141,47.4429,47.2321,47.3662,842108.0
2024-03-06 15:55:00,49.44,49.49,49.41,49.44,1201194.0,47.3662,47.4141,47.3375,47.3662,1201194.0
2024-03-07 09:30:00,50.07,50.5,49.97,50.35,1129682.0,47.9698,48.3818,47.874,48.2381,1129682.0
2024-03-07 09:35:00,50.34,50.45,50.12,50.2,684718.0,48.2285,48.3339,48.0177,48.0943,684718.0
2024-03-07 09:40:00,50.21,50.35,50.1,50.35,419651.0,48.1039,48.2381,47.9985,48.2381,419651.0
2024-03-07 09:45:00,50.36,50.37,50.15,50.23,221696.0,48.2476,48.2572,48.0464,48.1231,221696.0
2024-03-07 09:50:00,50.22,50.24,50.03,50.04,196988.0,48.1135,48.1327,47.9315,47.9411,196988.0
2024-03-07 09:55:00,50.04,50.28,50.03,50.21,401038.0,47.9411,48.171,47.9315,48.1039,401038.0
2024-03-07 10:00:00,50.21,50.25,49.9,49.91,407081.0,48.1039,48.1423,47.8069,47.8165,407081.0
2024-03-07 10:05:00,49.91,50.0,49.84,49.92,254500.0,47.8165,47.9027,47.7494,47.8261,254500.0
2024-03-07 10:10:00,49.93,50.13,49.92,50.09,223565.0,47.8357,48.0273,47.8261,47.989,223565.0
2024-03-07 10:15:00,50.11,50.16,50.01,50.08,143677.0,48.0081,48.056,47.9123,47.9794,143677.0
2024-03-07 10:20:00,50.08,50.18,50.02,50.18,122127.0,47.9794,48.0752,47.9219,48.0752,122127.0
2024-03-07 10:25:00,50.18,50.19,50.1,50.18,116537.0,48.0752,48.0848,47.9985,48.0752,116537.0
2024-03-07 10:30:00,50.18,50.21,50.08,50.12,162286.0,48.0752,48.1039,47.9794,48.0177,162286.0
2024-03-07 10:35:00,50.12,50.12,50.02,50.11,83497.0,48.0177,48.0177,47.9219,48.0081,83497.0
2024-03-07 10:40:00,50.11,50.18,50.07,50.15,62996.0,48.0081,48.0752,47.9698,48.0464,62996.0
2024-03-07 10:45:00,50.16,50.2,50.08,50.18,73510.0,48.056,48.0943,47.9794,48.0752,73510.0
2024-03-07 10:50:00,50.19,50.21,50.09,50.13,309404.0,48.0848,48.1039,47.989,48.0273,309404.0
2024-03-07 10:55:00,50.13,50.16,49.94,49.96,209001.0,48.0273,48.056,47.8453,47.8644,209001.0
2024-03-07 11:00:00,49.96,50.0,49.82,49.82,67676.0,47.8644,47.9027,47.7303,47.7303,67676.0
2024-03-07 11:05:00,49.82,49.86,49.79,49.81,241350.0,47.7303,47.7686,47.7015,47.7207,241350.0
2024-03-07 11:10:00,49.81,49.81,49.69,49.7,84777.0,47.7207,47.7207,47.6057,47.6153,84777.0
2024-03-07 11:15:00,49.7,49.8,49.68,49.75,193336.0,47.6153,47.7111,47.5962,47.6632,193336.0
2024-03-07 11:20:00,49.76,49.79,49.63,49.74,398263.0,47.6728,47.7015,47.5483,47.6536,398263.0
2024-03-07 11:25:00,49.74,49.82,49.66,49.8,271727.0,47.6536,47.7303,47.577,47.7111,271727.0
2024-03-07 11:30:00,49.79,49.79,49.56,49.62,202230.0,47.7015,47.7015,47.4812,47.5387,202230.0
2024-03-07 11:35:00,49.62,49.7,49.61,49.69,87879.0,47.5387,47.6153,47.5291,47.6057,87879.0
2024-03-07 11:40:00,49.69,49.72,49.59,49.63,158278.0,47.6057,47.6345,47.5099,47.5483,158278.0
2024-03-07 11:45:00,49.64,49.71,49.59,49.7,136544.0,47.5578,47.6249,47.5099,47.6153,136544.0
2024-03-07 11:50:00,49.7,49.75,49.67,49.68,69894.0,47.6153,47.6632,47.5866,47.5962,69894.0
2024-03-07 11:55:00,49.69,49.71,49.61,49.64,74362.0,47.6057,47.6249,47.5291,47.5578,74362.0
2024-03-07 12:00:00,49.65,49.65,49.54,49.61,125881.0,47.5674,47.5674,47.462,47.5291,125881.0
2024-03-07 12:05:00,49.62,49.64,49.51,49.55,161671.0,47.5387,47.5578,47.4333,47.4716,161671.0
2024-03-07 12:10:00,49.55,49.59,49.44,49.44,129654.0,47.4716,47.5099,47.3662,47.3662,129654.0
2024-03-07 12:15:00,49.45,49.55,49.43,49.54,172065.0,47.3758,47.4716,47.3566,47.462,172065.0
2024-03-07 12:20:00,49.54,49.57,49.51,49.55,45470.0,47.462,47.4908,47.4333,47.4716,45470.0
2024-03-07 12:25:00,49.54,49.55,49.49,49.5,148121.0,47.462,47.4716,47.4141,47.4237,148121.0
2024-03-07 12:30:00,49.49,49.5,49.4,49.5,101261.0,47.4141,47.4237,47.3279,47.4237,101261.0
2024-03-07 12:35:00,49.49,49.51,49.44,49.46,68309.0,47.4141,47.4333,47.3662,47.3854,68309.0
2024-03-07 12:40:00,49.45,49.53,49.43,49.53,129803.0,47.3758,47.4525,47.3566,47.4525,129803.0
2024-03-07 12:45:00,49.52,49.54,49.48,49.48,226826.0,47.4429,47.462,47.4045,47.4045,226826.0
2024-03-07 12:50:00,49.48,49.59,49.44,49.51,136450.0,47.4045,47.5099,47.3662,47.4333,136450.0
2024-03-07 12:55:00,49.51,49.58,49.5,49.57,116125.0,47.4333,47.5004,47.4237,47.4908,116125.0
2024-03-07 13:00:00,49.57,49.63,49.52,49.62,54589.0,47.4908,47.5483,47.4429,47.5387,54589.0
2024-03-07 13:05:00,49.63,49.66,49.59,49.6,103285.0,47.5483,47.577,47.5099,47.5195,103285.0
2024-03-07 13:10:00,49.59,49.65,49.59,49.59,52556.0,47.5099,47.5674,47.5099,47.5099,52556.0
2024-03-07 13:15:00,49.59,49.65,49.58,49.59,62695.0,47.5099,47.5674,47.5004,47.5099,62695.0
2024-03-07 13:20:00,49.6,49.66,49.59,49.66,38711.0,47.5195,47.577,47.5099,47.577,38711.0
2024-03-07 13:25:00,49.66,49.7,49.64,49.7,82274.0,47.577,47.6153,47.5578,47.6153,82274.0
2024-03-07 13:30:00,49.7,49.71,49.63,49.65,72828.0,47.6153,47.6249,47.5483,47.5674,72828.0
2024-03-07 13:35:00,49.64,49.64,49.56,49.58,44824.0,47.5578,47.5578,47.4812,47.5004,44824.0
2024-03-07 13:40:00,49.58,49.58,49.51,49.54,58432.0,47.5004,47.5004,47.4333,47.462,58432.0
2024-03-07 13:45:00,49.55,49.58,49.51,49.57,65404.0,47.4716,47.5004,47.4333,47.4908,65404.0
2024-03-07 13:50:00,49.58,49.59,49.54,49.55,38592.0,47.5004,47.5099,47.462,47.4716,38592.0
2024-03-07 13:55:00,49.56,49.6,49.52,49.53,40627.0,47.4812,47.5195,47.4429,47.4525,40627.0
2024-03-07 14:00:00,49.54,49.6,49.51,49.54,55068.0,47.462,47.5195,47.4333,47.462,55068.0
2024-03-07 14:05:00,49.53,49.53,49.44,49.45,76414.0,47.4525,47.4525,47.3662,47.3758,76414.0
2024-03-07 14:10:00,49.45,49.48,49.41,49.47,54032.0,47.3758,47.4045,47.3375,47.395,54032.0
2024-03-07 14:15:00,49.47,49.5,49.42,49.47,204686.0,47.395,47.4237,47.3471,47.395,204686.0
2024-03-07 14:20:00,49.48,49.53,49.45,49.45,91513.0,47.4045,47.4525,47.3758,47.3758,91513.0
2024-03-07 14:25:00,49.45,49.47,49.38,49.4,128154.0,47.3758,47.395,47.3087,47.3279,128154.0
2024-03-07 14:30:00,49.4,49.48,49.38,49.45,86757.0,47.3279,47.4045,47.3087,47.3758,86757.0
2024-03-07 14:35:00,49.45,49.46,49.39,49.43,70123.0,47.3758,47.3854,47.3183,47.3566,70123.0
2024-03-07 14:40:00,49.43,49.47,49.41,49.43,51725.0,47.3566,47.395,47.3375,47.3566,51725.0
2024-03-07 14:45:00,49.43,49.52,49.43,49.46,81489.0,47.3566,47.4429,47.3566,47.3854,81489.0
2024-03-07 14:50:00,49.46,49.51,49.45,49.5,80291.0,47.3854,47.4333,47.3758,47.4237,80291.0
2024-03-07 14:55:00,49.5,49.53,49.47,49.52,98982.0,47.4237,47.4525,47.395,47.4429,98982.0
2024-03-07 15:00:00,49.51,49.51,49.41,49.48,114298.0,47.4333,47.4333,47.3375,47.4045,114298.0
2024-03-07 15:05:00,49.48,49.51,49.43,49.45,120514.0,47.4045,47.4333,47.3566,47.3758,120514.0
2024-03-07 15:10:00,49.45,49.5,49.43,49.48,77738.0,47.3758,47.4237,47.3566,47.4045,77738.0
2024-03-07 15:15:00,49.48,49.48,49.41,49.42,84683.0,47.4045,47.4045,47.3375,47.3471,84683.0
2024-03-07 15:20:00,49.42,49.46,49.4,49.45,93667.0,47.3471,47.3854,47.3279,47.3758,93667.0
2024-03-07 15:25:00,49.44,49.46,49.41,49.43,64940.0,47.3662,47.3854,47.3375,47.3566,64940.0
2024-03-07 15:30:00,49.43,49.55,49.41,49.55,132358.0,47.3566,47.4716,47.3375,47.4716,132358.0
2024-03-07 15:35:00,49.54,49.55,49.49,49.51,128978.0,47.462,47.4716,47.4141,47.4333,128978.0
2024-03-07 15:40:00,49.51,49.54,49.49,49.53,145712.0,47.4333,47.462,47.4141,47.4525,145712.0
2024-03-07 15:45:00,49.54,49.6,49.52,49.53,226136.0,47.462,47.5195,47.4429,47.4525,226136.0
2024-03-07 15:50:00,49.54,49.6,49.52,49.6,252892.0,47.462,47.5195,47.4429,47.5195,252892.0
2024-03-07 15:55:00,49.59,49.61,49.49,49.53,647937.0,47.5099,47.5291,47.4141,47.4525,647937.0
2024-03-08 09:30:00,50.11,50.33,50.01,50.22,400335.0,48.0081,48.2189,47.9123,48.1135,400335.0
2024-03-08 09:35:00,50.23,50.33,50.18,50.27,259632.0,48.1231,48.2189,48.0752,48.1614,259632.0
2024-03-08 09:40:00,50.27,50.37,50.13,50.27,198719.0,48.1614,48.2572,48.0273,48.1614,198719.0
2024-03-08 09:45:00,50.28,50.45,50.09,50.1,228395.0,48.171,48.3339,47.989,47.9985,228395.0
2024-03-08 09:50:00,50.11,50.16,49.9,49.96,222171.0,48.0081,48.056,47.8069,47.8644,222171.0
2024-03-08 09:55:00,49.97,49.99,49.72,49.79,672105.0,47.874,47.8932,47.6345,47.7015,672105.0
2024-03-08 10:00:00,49.79,49.89,49.75,49.84,218451.0,47.7015,47.7974,47.6632,47.7494,218451.0
2024-03-08 10:05:00,49.86,49.97,49.8,49.91,206366.0,47.7686,47.874,47.7111,47.8165,206366.0
2024-03-08 10:10:00,49.91,49.97,49.79,49.95,120660.0,47.8165,47.874,47.7015,47.8548,120660.0
2024-03-08 10:15:00,49.94,50.01,49.85,49.98,93783.0,47.8453,47.9123,47.759,47.8836,93783.0
2024-03-08 10:20:00,49.97,49.98,49.88,49.94,88044.0,47.874,47.8836,47.7878,47.8453,88044.0
2024-03-08 10:25:00,49.95,50.02,49.84,49.87,111370.0,47.8548,47.9219,47.7494,47.7782,111370.0
2024-03-08 10:30:00,49.89,49.91,49.8,49.82,101466.0,47.7974,47.8165,47.7111,47.7303,101466.0
2024-03-08 10:35:00,49.82,50.04,49.74,50.04,106098.0,47.7303,47.9411,47.6536,47.9411,106098.0
2024-03-08 10:40:00,50.04,50.08,49.96,49.97,98983.0,47.9411,47.9794,47.8644,47.874,98983.0
2024-03-08 10:45:00,49.96,50.07,49.9,50.04,83676.0,47.8644,47.9698,47.8069,47.9411,83676.0
2024-03-08 10:50:00,50.04,50.11,49.99,50.02,94481.0,47.9411,48.0081,47.8932,47.9219,94481.0
2024-03-08 10:55:00,50.03,50.08,49.97,50.0,75467.0,47.9315,47.9794,47.874,47.9027,75467.0
2024-03-08 11:00:00,49.99,50.04,49.92,49.94,198540.0,47.8932,47.9411,47.8261,47.8453,198540.0
2024-03-08 11:05:00,49.94,50.0,49.91,49.91,80835.0,47.8453,47.9027,47.8165,47.8165,80835.0
2024-03-08 11:10:00,49.92,50.0,49.9,49.98,79868.0,47.8261,47.9027,47.8069,47.8836,79868.0
2024-03-08 11:15:00,49.98,49.99,49.85,49.87,132824.0,47.8836,47.8932,47.759,47.7782,132824.0
2024-03-08 11:20:00,49.87,49.93,49.81,49.83,78705.0,47.7782,47.8357,47.7207,47.7399,78705.0
2024-03-08 11:25:00,49.83,49.91,49.68,49.71,293922.0,47.7399,47.8165,47.5962,47.6249,293922.0
2024-03-08 11:30:00,49.71,49.78,49.65,49.78,121888.0,47.6249,47.692,47.5674,47.692,121888.0
2024-03-08 11:35:00,49.78,49.83,49.71,49.82,74440.0,47.692,47.7399,47.6249,47.7303,74440.0
2024-03-08 11:40:00,49.82,49.83,49.73,49.76,151125.0,47.7303,47.7399,47.6441,47.6728,151125.0
2024-03-08 11:45:00,49.76,49.83,49.72,49.8,81078.0,47.6728,47.7399,47.6345,47.7111,81078.0
2024-03-08 11:50:00,49.8,49.89,49.77,49.79,80863.0,47.7111,47.7974,47.6824,47.7015,80863.0
2024-03-08 11:55:00,49.8,49.84,49.76,49.8,57855.0,47.7111,47.7494,47.6728,47.7111,57855.0
2024-03-08 12:00:00,49.8,49.88,49.74,49.84,67710.0,47.7111,47.7878,47.6536,47.7494,67710.0
2024-03-08 12:05:00,49.84,49.93,49.75,49.76,109307.0,47.7494,47.8357,47.6632,47.6728,109307.0
2024-03-08 12:10:00,49.75,49.82,49.72,49.79,147550.0,47.6632,47.7303,47.6345,47.7015,147550.0
2024-03-08 12:15:00,49.79,49.83,49.73,49.79,55661.0,47.7015,47.7399,47.6441,47.7015,55661.0
2024-03-08 12:20:00,49.78,49.82,49.71,49.76,99116.0,47.692,47.7303,47.6249,47.6728,99116.0
2024-03-08 12:25:00,49.76,49.82,49.75,49.8,54582.0,47.6728,47.7303,47.6632,47.7111,54582.0
2024-03-08 12:30:00,49.79,49.83,49.75,49.79,46685.0,47.7015,47.7399,47.6632,47.7015,46685.0
2024-03-08 12:35:00,49.79,49.86,49.75,49.84,46206.0,47.7015,47.7686,47.6632,47.7494,46206.0
2024-03-08 12:40:00,49.84,49.86,49.8,49.81,46022.0,47.7494,47.7686,47.7111,47.7207,46022.0
2024-03-08 12:45:00,49.8,49.81,49.65,49.68,192806.0,47.7111,47.7207,47.5674,47.5962,192806.0
2024-03-08 12:50:00,49.68,49.7,49.51,49.52,70108.0,47.5962,47.6153,47.4333,47.4429,70108.0
2024-03-08 12:55:00,49.53,49.65,49.52,49.62,91209.0,47.4525,47.5674,47.4429,47.5387,91209.0
2024-03-08 13:00:00,49.61,49.61,49.53,49.59,72543.0,47.5291,47.5291,47.4525,47.5099,72543.0
2024-03-08 13:05:00,49.59,49.74,49.58,49.71,108038.0,47.5099,47.6536,47.5004,47.6249,108038.0
2024-03-08 13:10:00,49.71,49.74,49.66,49.69,106045.0,47.6249,47.6536,47.577,47.6057,106045.0
2024-03-08 13:15:00,49.69,49.72,49.63,49.65,54309.0,47.6057,47.6345,47.5483,47.5674,54309.0
2024-03-08 13:20:00,49.64,49.71,49.63,49.67,81393.0,47.5578,47.6249,47.5483,47.5866,81393.0
2024-03-08 13:25:00,49.66,49.71,49.65,49.67,82635.0,47.577,47.6249,47.5674,47.5866,82635.0
2024-03-08 13:30:00,49.66,49.68,49.61,49.62,79637.0,47.577,47.5962,47.5291,47.5387,79637.0
2024-03-08 13:35:00,49.63,49.64,49.53,49.55,85651.0,47.5483,47.5578,47.4525,47.4716,85651.0
2024-03-08 13:40:00,49.56,49.58,49.51,49.55,55607.0,47.4812,47.5004,47.4333,47.4716,55607.0
2024-03-08 13:45:00,49.54,49.6,49.53,49.57,65560.0,47.462,47.5195,47.4525,47.4908,65560.0
2024-03-08 13:50:00,49.57,49.63,49.56,49.57,28131.0,47.4908,47.5483,47.4812,47.4908,28131.0
2024-03-08 13:55:00,49.57,49.62,49.55,49.58,30420.0,47.4908,47.5387,47.4716,47.5004,30420.0
2024-03-08 14:00:00,49.57,49.71,49.57,49.66,89184.0,47.4908,47.6249,47.4908,47.577,89184.0
2024-03-08 14:05:00,49.67,49.68,49.57,49.59,57651.0,47.5866,47.5962,47.4908,47.5099,57651.0
2024-03-08 14:10:00,49.59,49.63,49.58,49.59,52429.0,47.5099,47.5483,47.5004,47.5099,52429.0
2024-03-08 14:15:00,49.6,49.71,49.58,49.66,65108.0,47.5195,47.6249,47.5004,47.577,65108.0
2024-03-08 14:20:00,49.66,49.73,49.64,49.66,67048.0,47.577,47.6441,47.5578,47.577,67048.0
2024-03-08 14:25:00,49.67,49.72,49.65,49.72,43578.0,47.5866,47.6345,47.5674,47.6345,43578.0
2024-03-08 14:30:00,49.72,49.8,49.71,49.73,71578.0,47.6345,47.7111,47.6249,47.6441,71578.0
2024-03-08 14:35:00,49.72,49.8,49.7,49.7,80678.0,47.6345,47.7111,47.6153,47.6153,80678.0
2024-03-08 14:40:00,49.7,49.79,49.7,49.79,49587.0,47.6153,47.7015,47.6153,47.7015,49587.0
2024-03-08 14:45:00,49.79,49.79,49.74,49.76,50593.0,47.7015,47.7015,47.6536,47.6728,50593.0
2024-03-08 14:50:00,49.77,49.84,49.73,49.74,147788.0,47.6824,47.7494,47.6441,47.6536,147788.0
2024-03-08 14:55:00,49.75,49.77,49.66,49.66,125379.0,47.6632,47.6824,47.577,47.577,125379.0
2024-03-08 15:00:00,49.66,49.69,49.59,49.62,136454.0,47.577,47.6057,47.5099,47.5387,136454.0
2024-03-08 15:05:00,49.62,49.63,49.55,49.57,82940.0,47.5387,47.5483,47.4716,47.4908,82940.0
2024-03-08 15:10:00,49.57,49.59,49.51,49.54,177598.0,47.4908,47.5099,47.4333,47.462,177598.0
2024-03-08 15:15:00,49.54,49.63,49.53,49.63,104036.0,47.462,47.5483,47.4525,47.5483,104036.0
2024-03-08 15:20:00,49.63,49.64,49.58,49.61,108932.0,47.5483,47.5578,47.5004,47.5291,108932.0
2024-03-08 15:25:00,49.61,49.64,49.5,49.53,169194.0,47.5291,47.5578,47.4237,47.4525,169194.0
2024-03-08 15:30:00,49.53,49.64,49.51,49.63,158020.0,47.4525,47.5578,47.4333,47.5483,158020.0
2024-03-08 15:35:00,49.63,49.64,49.58,49.6,110228.0,47.5483,47.5578,47.5004,47.5195,110228.0
2024-03-08 15:40:00,49.61,49.71,49.61,49.64,141401.0,47.5291,47.6249,47.5291,47.5578,141401.0
2024-03-08 15:45:00,49.64,49.69,49.6,49.61,267269.0,47.5578,47.6057,47.5195,47.5291,267269.0
2024-03-08 15:50:00,49.62,49.69,49.58,49.66,469268.0,47.5387,47.6057,47.5004,47.577,469268.0
2024-03-08 15:55:00,49.66,49.66,49.54,49.55,622003.0,47.577,47.577,47.462,47.4716,622003.0
2024-03-11 09:30:00,49.39,49.73,49.31,49.66,408116.0,47.3183,47.6441,47.2417,47.577,408116.0
2024-03-11 09:35:00,49.66,49.7,49.29,49.3,186643.0,47.577,47.6153,47.2225,47.2321,186643.0
2024-03-11 09:40:00,49.3,49.5,49.08,49.42,237436.0,47.2321,47.4237,47.0213,47.3471,237436.0
2024-03-11 09:45:00,49.42,49.45,49.3,49.32,150795.0,47.3471,47.3758,47.2321,47.2513,150795.0
2024-03-11 09:50:00,49.32,49.44,49.32,49.4,190477.0,47.2513,47.3662,47.2513,47.3279,190477.0
2024-03-11 09:55:00,49.4,49.43,49.28,49.37,190726.0,47.3279,47.3566,47.2129,47.2992,190726.0
2024-03-11 10:00:00,49.37,49.38,49.24,49.25,106280.0,47.2992,47.3087,47.1746,47.1842,106280.0
2024-03-11 10:05:00,49.25,49.31,49.21,49.25,106373.0,47.1842,47.2417,47.1459,47.1842,106373.0
2024-03-11 10:10:00,49.25,49.4,49.22,49.35,96685.0,47.1842,47.3279,47.1555,47.28,96685.0
2024-03-11 10:15:00,49.35,49.35,49.24,49.34,162305.0,47.28,47.28,47.1746,47.2704,162305.0
2024-03-11 10:20:00,49.34,49.38,49.27,49.34,76595.0,47.2704,47.3087,47.2034,47.2704,76595.0
2024-03-11 10:25:00,49.35,49.35,49.23,49.3,102823.0,47.28,47.28,47.165,47.2321,102823.0
2024-03-11 10:30:00,49.3,49.39,49.25,49.39,170273.0,47.2321,47.3183,47.1842,47.3183,170273.0
2024-03-11 10:35:00,49.4,49.41,49.31,49.32,77985.0,47.3279,47.3375,47.2417,47.2513,77985.0
2024-03-11 10:40:00,49.32,49.33,49.27,49.3,89855.0,47.2513,47.2608,47.2034,47.2321,89855.0
2024-03-11 10:45:00,49.3,49.42,49.27,49.42,93774.0,47.2321,47.3471,47.2034,47.3471,93774.0
2024-03-11 10:50:00,49.42,49.43,49.27,49.3,150742.0,47.3471,47.3566,47.2034,47.2321,150742.0
2024-03-11 10:55:00,49.3,49.33,49.24,49.33,127218.0,47.2321,47.2608,47.1746,47.2608,127218.0
2024-03-11 11:00:00,49.33,49.33,49.24,49.27,146605.0,47.2608,47.2608,47.1746,47.2034,146605.0
2024-03-11 11:05:00,49.27,49.35,49.25,49.34,84988.0,47.2034,47.28,47.1842,47.2704,84988.0
2024-03-11 11:10:00,49.33,49.35,49.29,49.33,78114.0,47.2608,47.28,47.2225,47.2608,78114.0
2024-03-11 11:15:00,49.32,49.33,49.26,49.3,54113.0,47.2513,47.2608,47.1938,47.2321,54113.0
2024-03-11 11:20:00,49.3,49.32,49.25,49.32,51396.0,47.2321,47.2513,47.1842,47.2513,51396.0
2024-03-11 11:25:00,49.32,49.39,49.3,49.32,112620.0,47.2513,47.3183,47.2321,47.2513,112620.0
2024-03-11 11:30:00,49.31,49.36,49.27,49.31,48033.0,47.2417,47.2896,47.2034,47.2417,48033.0
2024-03-11 11:35:00,49.31,49.39,49.3,49.37,47876.0,47.2417,47.3183,47.2321,47.2992,47876.0
2024-03-11 11:40:00,49.36,49.38,49.31,49.37,57868.0,47.2896,47.3087,47.2417,47.2992,57868.0
2024-03-11 11:45:00,49.36,49.42,49.35,49.36,73630.0,47.2896,47.3471,47.28,47.2896,73630.0
2024-03-11 11:50:00,49.36,49.36,49.3,49.31,64080.0,47.2896,47.2896,47.2321,47.2417,64080.0
2024-03-11 11:55:00,49.31,49.36,49.29,49.35,74810.0,47.2417,47.2896,47.2225,47.28,74810.0
2024-03-11 12:00:00,49.35,49.36,49.28,49.32,83627.0,47.28,47.2896,47.2129,47.2513,83627.0
2024-03-11 12:05:00,49.32,49.39,49.31,49.38,55841.0,47.2513,47.3183,47.2417,47.3087,55841.0
2024-03-11 12:10:00,49.38,49.38,49.31,49.37,43036.0,47.3087,47.3087,47.2417,47.2992,43036.0
2024-03-11 12:15:00,49.36,49.41,49.35,49.41,66363.0,47.2896,47.3375,47.28,47.3375,66363.0
2024-03-11 12:20:00,49.41,49.43,49.37,49.43,75304.0,47.3375,47.3566,47.2992,47.3566,75304.0
2024-03-11 12:25:00,49.44,49.45,49.37,49.39,102698.0,47.3662,47.3758,47.2992,47.3183,102698.0
2024-03-11 12:30:00,49.39,49.41,49.31,49.34,77550.0,47.3183,47.3375,47.2417,47.2704,77550.0
2024-03-11 12:35:00,49.34,49.38,49.33,49.34,71396.0,47.2704,47.3087,47.2608,47.2704,71396.0
2024-03-11 12:40:00,49.34,49.41,49.33,49.34,81499.0,47.2704,47.3375,47.2608,47.2704,81499.0
2024-03-11 12:45:00,49.35,49.41,49.34,49.35,66705.0,47.28,47.3375,47.2704,47.28,66705.0
2024-03-11 12:50:00,49.35,49.37,49.32,49.35,47607.0,47.28,47.2992,47.2513,47.28,47607.0
2024-03-11 12:55:00,49.35,49.39,49.35,49.37,61775.0,47.28,47.3183,47.28,47.2992,61775.0
2024-03-11 13:00:00,49.38,49.43,49.34,49.4,79717.0,47.3087,47.3566,47.2704,47.3279,79717.0
2024-03-11 13:05:00,49.41,49.46,49.4,49.44,69264.0,47.3375,47.3854,47.3279,47.3662,69264.0
2024-03-11 13:10:00,49.44,49.5,49.4,49.46,93395.0,47.3662,47.4237,47.3279,47.3854,93395.0
2024-03-11 13:15:00,49.46,49.48,49.42,49.48,32925.0,47.3854,47.4045,47.3471,47.4045,32925.0
2024-03-11 13:20:00,49.48,49.53,49.44,49.5,85625.0,47.4045,47.4525,47.3662,47.4237,85625.0
2024-03-11 13:25:00,49.5,49.55,49.48,49.53,28898.0,47.4237,47.4716,47.4045,47.4525,28898.0
2024-03-11 13:30:00,49.54,49.54,49.41,49.41,150589.0,47.462,47.462,47.3375,47.3375,150589.0
2024-03-11 13:35:00,49.41,49.45,49.39,49.41,31228.0,47.3375,47.3758,47.3183,47.3375,31228.0
2024-03-11 13:40:00,49.4,49.4,49.34,49.36,26226.0,47.3279,47.3279,47.2704,47.2896,26226.0
2024-03-11 13:45:00,49.37,49.41,49.34,49.35,24320.0,47.2992,47.3375,47.2704,47.28,24320.0
2024-03-11 13:50:00,49.35,49.38,49.34,49.37,24414.0,47.28,47.3087,47.2704,47.2992,24414.0
2024-03-11 13:55:00,49.37,49.42,49.36,49.38,34549.0,47.2992,47.3471,47.2896,47.3087,34549.0
2024-03-11 14:00:00,49.38,49.39,49.29,49.3,79389.0,47.3087,47.3183,47.2225,47.2321,79389.0
2024-03-11 14:05:00,49.3,49.33,49.28,49.3,69977.0,47.2321,47.2608,47.2129,47.2321,69977.0
2024-03-11 14:10:00,49.29,49.29,49.26,49.28,48801.0,47.2225,47.2225,47.1938,47.2129,48801.0
2024-03-11 14:15:00,49.27,49.32,49.26,49.27,119954.0,47.2034,47.2513,47.1938,47.2034,119954.0
2024-03-11 14:20:00,49.27,49.33,49.26,49.3,62968.0,47.2034,47.2608,47.1938,47.2321,62968.0
2024-03-11 14:25:00,49.3,49.34,49.29,49.32,40375.0,47.2321,47.2704,47.2225,47.2513,40375.0
2024-03-11 14:30:00,49.33,49.36,49.32,49.33,34481.0,47.2608,47.2896,47.2513,47.2608,34481.0
2024-03-11 14:35:00,49.32,49.37,49.3,49.32,58234.0,47.2513,47.2992,47.2321,47.2513,58234.0
2024-03-11 14:40:00,49.33,49.37,49.31,49.35,47700.0,47.2608,47.2992,47.2417,47.28,47700.0
2024-03-11 14:45:00,49.35,49.36,49.3,49.33,50835.0,47.28,47.2896,47.2321,47.2608,50835.0
2024-03-11 14:50:00,49.33,49.36,49.3,49.32,112118.0,47.2608,47.2896,47.2321,47.2513,112118.0
2024-03-11 14:55:00,49.32,49.39,49.31,49.39,54941.0,47.2513,47.3183,47.2417,47.3183,54941.0
2024-03-11 15:00:00,49.39,49.44,49.37,49.41,156678.0,47.3183,47.3662,47.2992,47.3375,156678.0
2024-03-11 15:05:00,49.42,49.47,49.39,49.41,71381.0,47.3471,47.395,47.3183,47.3375,71381.0
2024-03-11 15:10:00,49.41,49.56,49.39,49.47,641471.0,47.3375,47.4812,47.3183,47.395,641471.0
2024-03-11 15:15:00,49.48,49.49,49.45,49.47,160227.0,47.4045,47.4141,47.3758,47.395,160227.0
2024-03-11 15:20:00,49.47,49.49,49.42,49.43,170282.0,47.395,47.4141,47.3471,47.3566,170282.0
2024-03-11 15:25:00,49.43,49.43,49.34,49.34,140615.0,47.3566,47.3566,47.2704,47.2704,140615.0
2024-03-11 15:30:00,49.34,49.35,49.3,49.32,133013.0,47.2704,47.28,47.2321,47.2513,133013.0
2024-03-11 15:35:00,49.32,49.39,49.28,49.39,372473.0,47.2513,47.3183,47.2129,47.3183,372473.0
2024-03-11 15:40:00,49.39,49.45,49.38,49.41,185363.0,47.3183,47.3758,47.3087,47.3375,185363.0
2024-03-11 15:45:00,49.41,49.43,49.3,49.3,353846.0,47.3375,47.3566,47.2321,47.2321,353846.0
2024-03-11 15:50:00,49.31,49.34,49.26,49.29,512813.0,47.2417,47.2704,47.1938,47.2225,512813.0
2024-03-11 15:55:00,49.29,49.31,49.25,49.26,807233.0,47.2225,47.2417,47.1842,47.1938,807233.0
2024-03-12 09:30:00,49.3,49.33,49.05,49.07,272238.0,47.2321,47.2608,46.9926,47.0117,272238.0
2024-03-12 09:35:00,49.05,49.05,48.65,48.72,498817.0,46.9926,46.9926,46.6094,46.6764,498817.0
2024-03-12 09:40:00,48.73,48.89,48.71,48.8,89555.0,46.686,46.8393,46.6668,46.7531,89555.0
2024-03-12 09:45:00,48.81,48.96,48.74,48.94,141205.0,46.7627,46.9064,46.6956,46.8872,141205.0
2024-03-12 09:50:00,48.94,49.02,48.9,48.98,189329.0,46.8872,46.9638,46.8489,46.9255,189329.0
2024-03-12 09:55:00,48.99,49.17,48.99,49.16,174505.0,46.9351,47.1076,46.9351,47.098,174505.0
2024-03-12 10:00:00,49.16,49.21,48.93,48.94,265136.0,47.098,47.1459,46.8776,46.8872,265136.0
2024-03-12 10:05:00,48.94,49.02,48.91,48.95,146424.0,46.8872,46.9638,46.8585,46.8968,146424.0
2024-03-12 10:10:00,48.95,49.03,48.95,48.98,56298.0,46.8968,46.9734,46.8968,46.9255,56298.0
2024-03-12 10:15:00,48.97,49.04,48.92,49.02,102448.0,46.9159,46.983,46.868,46.9638,102448.0
2024-03-12 10:20:00,49.01,49.13,48.94,49.12,385871.0,46.9543,47.0692,46.8872,47.0596,385871.0
2024-03-12 10:25:00,49.13,49.17,49.09,49.12,46099.0,47.0692,47.1076,47.0309,47.0596,46099.0
2024-03-12 10:30:00,49.11,49.14,49.03,49.13,45190.0,47.0501,47.0788,46.9734,47.0692,45190.0
2024-03-12 10:35:00,49.12,49.22,49.1,49.15,89140.0,47.0596,47.1555,47.0405,47.0884,89140.0
2024-03-12 10:40:00,49.15,49.27,49.14,49.22,38353.0,47.0884,47.2034,47.0788,47.1555,38353.0
2024-03-12 10:45:00,49.22,49.25,49.16,49.25,75904.0,47.1555,47.1842,47.098,47.1842,75904.0
2024-03-12 10:50:00,49.25,49.38,49.21,49.38,130639.0,47.1842,47.3087,47.1459,47.3087,130639.0
2024-03-12 10:55:00,49.38,49.42,49.32,49.35,258527.0,47.3087,47.3471,47.2513,47.28,258527.0
2024-03-12 11:00:00,49.35,49.36,49.27,49.29,121130.0,47.28,47.2896,47.2034,47.2225,121130.0
2024-03-12 11:05:00,49.3,49.34,49.24,49.34,69544.0,47.2321,47.2704,47.1746,47.2704,69544.0
2024-03-12 11:10:00,49.34,49.34,49.28,49.3,38180.0,47.2704,47.2704,47.2129,47.2321,38180.0
2024-03-12 11:15:00,49.3,49.35,49.29,49.29,27647.0,47.2321,47.28,47.2225,47.2225,27647.0
2024-03-12 11:20:00,49.3,49.31,49.23,49.24,32185.0,47.2321,47.2417,47.165,47.1746,32185.0
2024-03-12 11:25:00,49.24,49.28,49.23,49.27,74948.0,47.1746,47.2129,47.165,47.2034,74948.0
2024-03-12 11:30:00,49.27,49.29,49.23,49.26,41532.0,47.2034,47.2225,47.165,47.1938,41532.0
2024-03-12 11:35:00,49.25,49.29,49.24,49.27,56275.0,47.1842,47.2225,47.1746,47.2034,56275.0
2024-03-12 11:40:00,49.26,49.26,49.13,49.13,59430.0,47.1938,47.1938,47.0692,47.0692,59430.0
2024-03-12 11:45:00,49.12,49.12,48.99,49.02,54912.0,47.0596,47.0596,46.9351,46.9638,54912.0
2024-03-12 11:50:00,49.02,49.12,49.0,49.07,50104.0,46.9638,47.0596,46.9447,47.0117,50104.0
2024-03-12 11:55:00,49.07,49.14,49.06,49.14,66924.0,47.0117,47.0788,47.0022,47.0788,66924.0
2024-03-12 12:00:00,49.13,49.14,49.03,49.05,135571.0,47.0692,47.0788,46.9734,46.9926,135571.0
2024-03-12 12:05:00,49.05,49.16,49.04,49.05,60619.0,46.9926,47.098,46.983,46.9926,60619.0
2024-03-12 12:10:00,49.06,49.13,49.05,49.09,53470.0,47.0022,47.0692,46.9926,47.0309,53470.0
2024-03-12 12:15:00,49.09,49.09,48.97,48.98,94552.0,47.0309,47.0309,46.9159,46.9255,94552.0
2024-03-12 12:20:00,48.98,49.01,48.95,48.95,74359.0,46.9255,46.9543,46.8968,46.8968,74359.0
2024-03-12 12:25:00,48.95,48.98,48.94,48.96,103406.0,46.8968,46.9255,46.8872,46.9064,103406.0
2024-03-12 12:30:00,48.96,49.02,48.93,49.0,93660.0,46.9064,46.9638,46.8776,46.9447,93660.0
2024-03-12 12:35:00,49.0,49.03,48.91,48.96,121012.0,46.9447,46.9734,46.8585,46.9064,121012.0
2024-03-12 12:40:00,48.96,48.96,48.89,48.9,60446.0,46.9064,46.9064,46.8393,46.8489,60446.0
2024-03-12 12:45:00,48.9,48.92,48.85,48.87,184763.0,46.8489,46.868,46.801,46.8201,184763.0
2024-03-12 12:50:00,48.87,48.93,48.86,48.91,183897.0,46.8201,46.8776,46.8106,46.8585,183897.0
2024-03-12 12:55:00,48.91,48.92,48.81,48.87,266409.0,46.8585,46.868,46.7627,46.8201,266409.0
2024-03-12 13:00:00,48.87,48.89,48.69,48.69,422473.0,46.8201,46.8393,46.6477,46.6477,422473.0
2024-03-12 13:05:00,48.69,48.71,48.6,48.64,113152.0,46.6477,46.6668,46.5615,46.5998,113152.0
2024-03-12 13:10:00,48.63,48.63,48.55,48.59,127779.0,46.5902,46.5902,46.5136,46.5519,127779.0
2024-03-12 13:15:00,48.6,48.72,48.57,48.72,140562.0,46.5615,46.6764,46.5327,46.6764,140562.0
2024-03-12 13:20:00,48.72,48.77,48.68,48.7,135263.0,46.6764,46.7243,46.6381,46.6573,135263.0
2024-03-12 13:25:00,48.7,48.78,48.68,48.74,155286.0,46.6573,46.7339,46.6381,46.6956,155286.0
2024-03-12 13:30:00,48.73,48.75,48.7,48.73,65395.0,46.686,46.7052,46.6573,46.686,65395.0
2024-03-12 13:35:00,48.74,48.77,48.69,48.74,100342.0,46.6956,46.7243,46.6477,46.6956,100342.0
2024-03-12 13:40:00,48.75,48.76,48.7,48.72,98613.0,46.7052,46.7147,46.6573,46.6764,98613.0
2024-03-12 13:45:00,48.72,48.79,48.71,48.79,170244.0,46.6764,46.7435,46.6668,46.7435,170244.0
2024-03-12 13:50:00,48.79,48.79,48.74,48.77,95414.0,46.7435,46.7435,46.6956,46.7243,95414.0
2024-03-12 13:55:00,48.77,48.8,48.76,48.79,77385.0,46.7243,46.7531,46.7147,46.7435,77385.0
2024-03-12 14:00:00,48.79,48.81,48.67,48.69,106802.0,46.7435,46.7627,46.6285,46.6477,106802.0
2024-03-12 14:05:00,48.7,48.71,48.67,48.68,34815.0,46.6573,46.6668,46.6285,46.6381,34815.0
2024-03-12 14:10:00,48.69,48.77,48.68,48.71,180349.0,46.6477,46.7243,46.6381,46.6668,180349.0
2024-03-12 14:15:00,48.71,48.76,48.7,48.76,58755.0,46.6668,46.7147,46.6573,46.7147,58755.0
2024-03-12 14:20:00,48.77,48.81,48.75,48.79,55217.0,46.7243,46.7627,46.7052,46.7435,55217.0
2024-03-12 14:25:00,48.79,48.83,48.78,48.8,71426.0,46.7435,46.7818,46.7339,46.7531,71426.0
2024-03-12 14:30:00,48.81,48.85,48.76,48.84,57444.0,46.7627,46.801,46.7147,46.7914,57444.0
2024-03-12 14:35:00,48.84,48.9,48.82,48.9,82900.0,46.7914,46.8489,46.7722,46.8489,82900.0
2024-03-12 14:40:00,48.9,48.9,48.79,48.8,87803.0,46.8489,46.8489,46.7435,46.7531,87803.0
2024-03-12 14:45:00,48.79,48.86,48.79,48.86,56288.0,46.7435,46.8106,46.7435,46.8106,56288.0
2024-03-12 14:50:00,48.85,48.93,48.83,48.92,124080.0,46.801,46.8776,46.7818,46.868,124080.0
2024-03-12 14:55:00,48.92,49.0,48.91,48.96,145077.0,46.868,46.9447,46.8585,46.9064,145077.0
2024-03-12 15:00:00,48.96,48.96,48.91,48.94,91362.0,46.9064,46.9064,46.8585,46.8872,91362.0
2024-03-12 15:05:00,48.94,48.94,48.9,48.93,55074.0,46.8872,46.8872,46.8489,46.8776,55074.0
2024-03-12 15:10:00,48.92,48.92,48.88,48.91,94541.0,46.868,46.868,46.8297,46.8585,94541.0
2024-03-12 15:15:00,48.91,48.92,48.8,48.82,116605.0,46.8585,46.868,46.7531,46.7722,116605.0
2024-03-12 15:20:00,48.82,48.89,48.81,48.88,158200.0,46.7722,46.8393,46.7627,46.8297,158200.0
2024-03-12 15:25:00,48.88,48.9,48.86,48.89,85627.0,46.8297,46.8489,46.8106,46.8393,85627.0
2024-03-12 15:30:00,48.88,48.89,48.81,48.82,162573.0,46.8297,46.8393,46.7627,46.7722,162573.0
2024-03-12 15:35:00,48.83,48.87,48.79,48.8,97947.0,46.7818,46.8201,46.7435,46.7531,97947.0
2024-03-12 15:40:00,48.81,48.89,48.8,48.84,147909.0,46.7627,46.8393,46.7531,46.7914,147909.0
2024-03-12 15:45:00,48.84,48.89,48.8,48.89,232364.0,46.7914,46.8393,46.7531,46.8393,232364.0
2024-03-12 15:50:00,48.88,48.98,48.88,48.97,629603.0,46.8297,46.9255,46.8297,46.9159,629603.0
2024-03-12 15:55:00,48.97,48.97,48.8,48.82,668332.0,46.9159,46.9159,46.7531,46.7722,668332.0
2024-03-13 09:30:00,48.79,49.11,48.79,49.1,193859.0,46.7435,47.0501,46.7435,47.0405,193859.0
2024-03-13 09:35:00,49.1,49.31,49.08,49.25,367571.0,47.0405,47.2417,47.0213,47.1842,367571.0
2024-03-13 09:40:00,49.27,49.43,49.26,49.29,170648.0,47.2034,47.3566,47.1938,47.2225,170648.0
2024-03-13 09:45:00,49.29,49.4,49.29,49.34,107394.0,47.2225,47.3279,47.2225,47.2704,107394.0
2024-03-13 09:50:00,49.33,49.34,49.21,49.3,95870.0,47.2608,47.2704,47.1459,47.2321,95870.0
2024-03-13 09:55:00,49.31,49.32,49.22,49.27,54843.0,47.2417,47.2513,47.1555,47.2034,54843.0
2024-03-13 10:00:00,49.28,49.35,49.2,49.24,126820.0,47.2129,47.28,47.1363,47.1746,126820.0
2024-03-13 10:05:00,49.23,49.33,49.22,49.32,50551.0,47.165,47.2608,47.1555,47.2513,50551.0
2024-03-13 10:10:00,49.32,49.47,49.29,49.45,181197.0,47.2513,47.395,47.2225,47.3758,181197.0
2024-03-13 10:15:00,49.45,49.45,49.24,49.26,154511.0,47.3758,47.3758,47.1746,47.1938,154511.0
2024-03-13 10:20:00,49.26,49.32,49.25,49.28,51441.0,47.1938,47.2513,47.1842,47.2129,51441.0
2024-03-13 10:25:00,49.29,49.33,49.22,49.22,98075.0,47.2225,47.2608,47.1555,47.1555,98075.0
2024-03-13 10:30:00,49.23,49.27,49.17,49.24,59590.0,47.165,47.2034,47.1076,47.1746,59590.0
2024-03-13 10:35:00,49.25,49.28,49.22,49.25,35093.0,47.1842,47.2129,47.1555,47.1842,35093.0
2024-03-13 10:40:00,49.24,49.24,49.07,49.11,60350.0,47.1746,47.1746,47.0117,47.0501,60350.0
2024-03-13 10:45:00,49.11,49.17,49.04,49.1,47659.0,47.0501,47.1076,46.983,47.0405,47659.0
2024-03-13 10:50:00,49.1,49.1,48.99,49.02,75988.0,47.0405,47.0405,46.9351,46.9638,75988.0
2024-03-13 10:55:00,49.02,49.09,49.01,49.06,76599.0,46.9638,47.0309,46.9543,47.0022,76599.0
2024-03-13 11:00:00,49.06,49.08,48.99,49.05,58817.0,47.0022,47.0213,46.9351,46.9926,58817.0
2024-03-13 11:05:00,49.05,49.09,49.04,49.07,38075.0,46.9926,47.0309,46.983,47.0117,38075.0
2024-03-13 11:10:00,49.08,49.12,49.04,49.11,32558.0,47.0213,47.0596,46.983,47.0501,32558.0
2024-03-13 11:15:00,49.11,49.16,49.1,49.14,41405.0,47.0501,47.098,47.0405,47.0788,41405.0
2024-03-13 11:20:00,49.14,49.19,49.12,49.14,62691.0,47.0788,47.1267,47.0596,47.0788,62691.0
2024-03-13 11:25:00,49.14,49.14,49.08,49.1,43438.0,47.0788,47.0788,47.0213,47.0405,43438.0
2024-03-13 11:30:00,49.09,49.13,49.06,49.09,37401.0,47.0309,47.0692,47.0022,47.0309,37401.0
2024-03-13 11:35:00,49.09,49.19,49.08,49.16,54327.0,47.0309,47.1267,47.0213,47.098,54327.0
2024-03-13 11:40:00,49.17,49.2,49.12,49.14,36620.0,47.1076,47.1363,47.0596,47.0788,36620.0
2024-03-13 11:45:00,49.13,49.18,49.12,49.15,21179.0,47.0692,47.1171,47.0596,47.0884,21179.0
2024-03-13 11:50:00,49.16,49.17,49.12,49.14,33236.0,47.098,47.1076,47.0596,47.0788,33236.0
2024-03-13 11:55:00,49.14,49.17,49.13,49.14,40548.0,47.0788,47.1076,47.0692,47.0788,40548.0
2024-03-13 12:00:00,49.13,49.14,49.08,49.09,55540.0,47.0692,47.0788,47.0213,47.0309,55540.0
2024-03-13 12:05:00,49.09,49.18,49.09,49.16,47577.0,47.0309,47.1171,47.0309,47.098,47577.0
2024-03-13 12:10:00,49.16,49.19,49.11,49.12,40455.0,47.098,47.1267,47.0501,47.0596,40455.0
2024-03-13 12:15:00,49.13,49.16,49.11,49.14,24520.0,47.0692,47.098,47.0501,47.0788,24520.0
2024-03-13 12:20:00,49.14,49.15,49.07,49.07,33103.0,47.0788,47.0884,47.0117,47.0117,33103.0
2024-03-13 12:25:00,49.07,49.08,49.03,49.05,58215.0,47.0117,47.0213,46.9734,46.9926,58215.0
2024-03-13 12:30:00,49.05,49.08,49.01,49.06,50656.0,46.9926,47.0213,46.9543,47.0022,50656.0
2024-03-13 12:35:00,49.07,49.12,49.06,49.12,42972.0,47.0117,47.0596,47.0022,47.0596,42972.0
2024-03-13 12:40:00,49.11,49.12,49.09,49.09,30255.0,47.0501,47.0596,47.0309,47.0309,30255.0
2024-03-13 12:45:00,49.09,49.13,49.07,49.08,41523.0,47.0309,47.0692,47.0117,47.0213,41523.0
2024-03-13 12:50:00,49.08,49.08,49.02,49.04,95061.0,47.0213,47.0213,46.9638,46.983,95061.0
2024-03-13 12:55:00,49.04,49.06,48.98,49.02,64524.0,46.983,47.0022,46.9255,46.9638,64524.0
2024-03-13 13:00:00,49.02,49.07,48.96,49.04,157096.0,46.9638,47.0117,46.9064,46.983,157096.0
2024-03-13 13:05:00,49.04,49.08,49.03,49.05,81773.0,46.983,47.0213,46.9734,46.9926,81773.0
2024-03-13 13:10:00,49.05,49.11,49.04,49.1,24937.0,46.9926,47.0501,46.983,47.0405,24937.0
2024-03-13 13:15:00,49.1,49.17,49.09,49.1,135098.0,47.0405,47.1076,47.0309,47.0405,135098.0
2024-03-13 13:20:00,49.11,49.16,49.09,49.15,36362.0,47.0501,47.098,47.0309,47.0884,36362.0
2024-03-13 13:25:00,49.15,49.16,49.1,49.12,38075.0,47.0884,47.098,47.0405,47.0596,38075.0
2024-03-13 13:30:00,49.12,49.12,48.97,49.0,55988.0,47.0596,47.0596,46.9159,46.9447,55988.0
2024-03-13 13:35:00,49.0,49.02,48.97,48.98,34216.0,46.9447,46.9638,46.9159,46.9255,34216.0
2024-03-13 13:40:00,48.98,49.01,48.95,48.97,46331.0,46.9255,46.9543,46.8968,46.9159,46331.0
2024-03-13 13:45:00,48.98,48.99,48.95,48.96,27494.0,46.9255,46.9351,46.8968,46.9064,27494.0
2024-03-13 13:50:00,48.96,48.98,48.95,48.98,35629.0,46.9064,46.9255,46.8968,46.9255,35629.0
2024-03-13 13:55:00,48.98,49.05,48.98,49.0,79043.0,46.9255,46.9926,46.9255,46.9447,79043.0
2024-03-13 14:00:00,49.0,49.02,48.96,48.99,33941.0,46.9447,46.9638,46.9064,46.9351,33941.0
2024-03-13 14:05:00,48.99,49.01,48.94,48.96,70085.0,46.9351,46.9543,46.8872,46.9064,70085.0
2024-03-13 14:10:00,48.96,48.99,48.94,48.97,38568.0,46.9064,46.9351,46.8872,46.9159,38568.0
2024-03-13 14:15:00,48.97,49.02,48.96,48.97,40290.0,46.9159,46.9638,46.9064,46.9159,40290.0
2024-03-13 14:20:00,48.97,49.01,48.96,49.0,20870.0,46.9159,46.9543,46.9064,46.9447,20870.0
2024-03-13 14:25:00,48.99,49.0,48.95,48.96,24129.0,46.9351,46.9447,46.8968,46.9064,24129.0
2024-03-13 14:30:00,48.96,49.01,48.95,48.96,46642.0,46.9064,46.9543,46.8968,46.9064,46642.0
2024-03-13 14:35:00,48.96,48.99,48.95,48.97,44038.0,46.9064,46.9351,46.8968,46.9159,44038.0
2024-03-13 14:40:00,48.97,48.97,48.85,48.88,78786.0,46.9159,46.9159,46.801,46.8297,78786.0
2024-03-13 14:45:00,48.89,48.91,48.86,48.88,51438.0,46.8393,46.8585,46.8106,46.8297,51438.0
2024-03-13 14:50:00,48.89,48.89,48.85,48.87,42938.0,46.8393,46.8393,46.801,46.8201,42938.0
2024-03-13 14:55:00,48.87,48.9,48.83,48.84,73180.0,46.8201,46.8489,46.7818,46.7914,73180.0
2024-03-13 15:00:00,48.83,48.87,48.82,48.85,67129.0,46.7818,46.8201,46.7722,46.801,67129.0
2024-03-13 15:05:00,48.85,48.88,48.83,48.88,62571.0,46.801,46.8297,46.7818,46.8297,62571.0
2024-03-13 15:10:00,48.88,48.89,48.85,48.89,56693.0,46.8297,46.8393,46.801,46.8393,56693.0
2024-03-13 15:15:00,48.89,48.89,48.83,48.84,51567.0,46.8393,46.8393,46.7818,46.7914,51567.0
2024-03-13 15:20:00,48.84,48.9,48.83,48.86,76524.0,46.7914,46.8489,46.7818,46.8106,76524.0
2024-03-13 15:25:00,48.86,48.86,48.6,48.69,182278.0,46.8106,46.8106,46.5615,46.6477,182278.0
2024-03-13 15:30:00,48.7,48.8,48.67,48.73,121968.0,46.6573,46.7531,46.6285,46.686,121968.0
2024-03-13 15:35:00,48.73,48.79,48.69,48.78,143767.0,46.686,46.7435,46.6477,46.7339,143767.0
2024-03-13 15:40:00,48.78,48.83,48.76,48.8,72714.0,46.7339,46.7818,46.7147,46.7531,72714.0
2024-03-13 15:45:00,48.8,48.83,48.76,48.8,212052.0,46.7531,46.7818,46.7147,46.7531,212052.0
2024-03-13 15:50:00,48.8,48.82,48.69,48.76,246385.0,46.7531,46.7722,46.6477,46.7147,246385.0
2024-03-13 15:55:00,48.76,48.88,48.74,48.87,426788.0,46.7147,46.8297,46.6956,46.8201,426788.0
2024-03-14 09:30:00,48.61,48.82,48.43,48.48,340023.0,46.571,46.7722,46.3986,46.4465,340023.0
2024-03-14 09:35:00,48.49,48.61,48.43,48.55,129485.0,46.4561,46.571,46.3986,46.5136,129485.0
2024-03-14 09:40:00,48.55,48.68,48.5,48.63,121991.0,46.5136,46.6381,46.4657,46.5902,121991.0
2024-03-14 09:45:00,48.63,48.7,48.3,48.31,367186.0,46.5902,46.6573,46.274,46.2836,367186.0
2024-03-14 09:50:00,48.31,48.39,48.16,48.21,306900.0,46.2836,46.3603,46.1399,46.1878,306900.0
2024-03-14 09:55:00,48.21,48.22,48.07,48.11,268170.0,46.1878,46.1974,46.0537,46.092,268170.0
2024-03-14 10:00:00,48.12,48.17,47.99,48.15,693727.0,46.1016,46.1495,45.977,46.1303,693727.0
2024-03-14 10:05:00,48.16,48.24,48.11,48.21,199246.0,46.1399,46.2166,46.092,46.1878,199246.0
2024-03-14 10:10:00,48.21,48.24,48.09,48.13,191578.0,46.1878,46.2166,46.0729,46.1112,191578.0
2024-03-14 10:15:00,48.13,48.15,47.95,48.01,326812.0,46.1112,46.1303,45.9387,45.9962,326812.0
2024-03-14 10:20:00,48.01,48.05,47.91,47.95,105762.0,45.9962,46.0345,45.9004,45.9387,105762.0
2024-03-14 10:25:00,47.94,47.99,47.88,47.94,275809.0,45.9291,45.977,45.8717,45.9291,275809.0
2024-03-14 10:30:00,47.95,48.11,47.94,48.06,128514.0,45.9387,46.092,45.9291,46.0441,128514.0
2024-03-14 10:35:00,48.05,48.09,48.01,48.08,97095.0,46.0345,46.0729,45.9962,46.0633,97095.0
2024-03-14 10:40:00,48.09,48.1,48.02,48.04,86615.0,46.0729,46.0824,46.0058,46.025,86615.0
2024-03-14 10:45:00,48.03,48.12,48.02,48.05,87192.0,46.0154,46.1016,46.0058,46.0345,87192.0
2024-03-14 10:50:00,48.04,48.06,47.98,47.99,83994.0,46.025,46.0441,45.9675,45.977,83994.0
2024-03-14 10:55:00,47.99,48.09,47.89,48.09,200927.0,45.977,46.0729,45.8812,46.0729,200927.0
2024-03-14 11:00:00,48.09,48.12,48.03,48.03,101589.0,46.0729,46.1016,46.0154,46.0154,101589.0
2024-03-14 11:05:00,48.03,48.08,47.97,47.99,84590.0,46.0154,46.0633,45.9579,45.977,84590.0
2024-03-14 11:10:00,47.99,48.03,47.97,47.98,130762.0,45.977,46.0154,45.9579,45.9675,130762.0
2024-03-14 11:15:00,47.98,48.01,47.93,47.98,90357.0,45.9675,45.9962,45.9196,45.9675,90357.0
2024-03-14 11:20:00,47.98,48.0,47.94,47.96,75459.0,45.9675,45.9866,45.9291,45.9483,75459.0
2024-03-14 11:25:00,47.95,47.99,47.93,47.98,90946.0,45.9387,45.977,45.9196,45.9675,90946.0
2024-03-14 11:30:00,47.98,48.0,47.92,47.94,109611.0,45.9675,45.9866,45.91,45.9291,109611.0
2024-03-14 11:35:00,47.93,47.97,47.88,47.96,185211.0,45.9196,45.9579,45.8717,45.9483,185211.0
2024-03-14 11:40:00,47.95,47.99,47.92,47.93,203220.0,45.9387,45.977,45.91,45.9196,203220.0
2024-03-14 11:45:00,47.93,47.99,47.91,47.95,90014.0,45.9196,45.977,45.9004,45.9387,90014.0
2024-03-14 11:50:00,47.96,48.07,47.93,48.05,85609.0,45.9483,46.0537,45.9196,46.0345,85609.0
2024-03-14 11:55:00,48.05,48.06,47.97,48.0,256725.0,46.0345,46.0441,45.9579,45.9866,256725.0
2024-03-14 12:00:00,48.01,48.04,47.98,48.0,140522.0,45.9962,46.025,45.9675,45.9866,140522.0
2024-03-14 12:05:00,47.99,48.0,47.86,47.89,238940.0,45.977,45.9866,45.8525,45.8812,238940.0
2024-03-14 12:10:00,47.88,47.9,47.77,47.79,259878.0,45.8717,45.8908,45.7663,45.7854,259878.0
2024-03-14 12:15:00,47.78,47.8,47.69,47.8,547921.0,45.7759,45.795,45.6896,45.795,547921.0
2024-03-14 12:20:00,47.79,47.82,47.77,47.8,273055.0,45.7854,45.8142,45.7663,45.795,273055.0
2024-03-14 12:25:00,47.8,47.85,47.77,47.78,107930.0,45.795,45.8429,45.7663,45.7759,107930.0
2024-03-14 12:30:00,47.77,47.81,47.73,47.77,110791.0,45.7663,45.8046,45.728,45.7663,110791.0
2024-03-14 12:35:00,47.78,47.81,47.75,47.8,54999.0,45.7759,45.8046,45.7471,45.795,54999.0
2024-03-14 12:40:00,47.8,47.81,47.72,47.73,159267.0,45.795,45.8046,45.7184,45.728,159267.0
2024-03-14 12:45:00,47.73,47.78,47.72,47.75,97425.0,45.728,45.7759,45.7184,45.7471,97425.0
2024-03-14 12:50:00,47.75,47.82,47.73,47.79,57611.0,45.7471,45.8142,45.728,45.7854,57611.0
2024-03-14 12:55:00,47.8,47.83,47.77,47.82,105278.0,45.795,45.8238,45.7663,45.8142,105278.0
2024-03-14 13:00:00,47.81,47.85,47.8,47.82,85806.0,45.8046,45.8429,45.795,45.8142,85806.0
2024-03-14 13:05:00,47.83,47.92,47.8,47.91,150786.0,45.8238,45.91,45.795,45.9004,150786.0
2024-03-14 13:10:00,47.91,47.91,47.84,47.86,91770.0,45.9004,45.9004,45.8333,45.8525,91770.0
2024-03-14 13:15:00,47.86,47.86,47.69,47.69,55132.0,45.8525,45.8525,45.6896,45.6896,55132.0
2024-03-14 13:20:00,47.7,47.72,47.64,47.68,120530.0,45.6992,45.7184,45.6417,45.6801,120530.0
2024-03-14 13:25:00,47.68,47.72,47.66,47.66,39436.0,45.6801,45.7184,45.6609,45.6609,39436.0
2024-03-14 13:30:00,47.66,47.71,47.58,47.7,241745.0,45.6609,45.7088,45.5842,45.6992,241745.0
2024-03-14 13:35:00,47.7,47.74,47.68,47.69,109952.0,45.6992,45.7375,45.6801,45.6896,109952.0
2024-03-14 13:40:00,47.69,47.78,47.68,47.76,60743.0,45.6896,45.7759,45.6801,45.7567,60743.0
2024-03-14 13:45:00,47.76,47.84,47.74,47.8,48359.0,45.7567,45.8333,45.7375,45.795,48359.0
2024-03-14 13:50:00,47.8,47.87,47.78,47.82,125396.0,45.795,45.8621,45.7759,45.8142,125396.0
2024-03-14 13:55:00,47.82,47.83,47.77,47.79,155410.0,45.8142,45.8238,45.7663,45.7854,155410.0
2024-03-14 14:00:00,47.8,47.8,47.63,47.7,653589.0,45.795,45.795,45.6321,45.6992,653589.0
2024-03-14 14:05:00,47.69,47.73,47.66,47.72,274248.0,45.6896,45.728,45.6609,45.7184,274248.0
2024-03-14 14:10:00,47.73,47.76,47.69,47.7,256420.0,45.728,45.7567,45.6896,45.6992,256420.0
2024-03-14 14:15:00,47.71,47.73,47.64,47.72,164681.0,45.7088,45.728,45.6417,45.7184,164681.0
2024-03-14 14:20:00,47.72,47.73,47.69,47.7,57240.0,45.7184,45.728,45.6896,45.6992,57240.0
2024-03-14 14:25:00,47.7,47.7,47.62,47.64,185189.0,45.6992,45.6992,45.6226,45.6417,185189.0
2024-03-14 14:30:00,47.64,47.69,47.6,47.68,141217.0,45.6417,45.6896,45.6034,45.6801,141217.0
2024-03-14 14:35:00,47.68,47.68,47.6,47.62,90955.0,45.6801,45.6801,45.6034,45.6226,90955.0
2024-03-14 14:40:00,47.62,47.64,47.58,47.63,248070.0,45.6226,45.6417,45.5842,45.6321,248070.0
2024-03-14 14:45:00,47.63,47.74,47.61,47.72,62127.0,45.6321,45.7375,45.613,45.7184,62127.0
2024-03-14 14:50:00,47.72,47.75,47.66,47.67,295286.0,45.7184,45.7471,45.6609,45.6705,295286.0
2024-03-14 14:55:00,47.67,47.7,47.62,47.64,102718.0,45.6705,45.6992,45.6226,45.6417,102718.0
2024-03-14 15:00:00,47.63,47.63,47.46,47.47,158853.0,45.6321,45.6321,45.4693,45.4789,158853.0
2024-03-14 15:05:00,47.46,47.46,47.28,47.3,577149.0,45.4693,45.4693,45.2968,45.316,577149.0
2024-03-14 15:10:00,47.29,47.42,47.28,47.41,300436.0,45.3064,45.431,45.2968,45.4214,300436.0
2024-03-14 15:15:00,47.41,47.48,47.4,47.43,224846.0,45.4214,45.4884,45.4118,45.4405,224846.0
2024-03-14 15:20:00,47.43,47.45,47.38,47.39,145745.0,45.4405,45.4597,45.3926,45.4022,145745.0
2024-03-14 15:25:00,47.39,47.45,47.34,47.43,260897.0,45.4022,45.4597,45.3543,45.4405,260897.0
2024-03-14 15:30:00,47.43,47.48,47.41,47.44,259919.0,45.4405,45.4884,45.4214,45.4501,259919.0
2024-03-14 15:35:00,47.44,47.47,47.36,47.44,361188.0,45.4501,45.4789,45.3735,45.4501,361188.0
2024-03-14 15:40:00,47.44,47.45,47.38,47.39,281576.0,45.4501,45.4597,45.3926,45.4022,281576.0
2024-03-14 15:45:00,47.4,47.41,47.27,47.41,814766.0,45.4118,45.4214,45.2872,45.4214,814766.0
2024-03-14 15:50:00,47.41,47.49,47.39,47.48,757241.0,45.4214,45.498,45.4022,45.4884,757241.0
2024-03-14 15:55:00,47.47,47.6,47.46,47.59,1117649.0,45.4789,45.6034,45.4693,45.5938,1117649.0
2024-03-15 09:30:00,47.26,47.98,47.26,47.92,558436.0,45.2777,45.9675,45.2777,45.91,558436.0
2024-03-15 09:35:00,47.93,48.02,47.81,47.96,299604.0,45.9196,46.0058,45.8046,45.9483,299604.0
2024-03-15 09:40:00,47.96,48.18,47.93,47.93,464176.0,45.9483,46.1591,45.9196,45.9196,464176.0
2024-03-15 09:45:00,47.94,47.99,47.74,47.81,352914.0,45.9291,45.977,45.7375,45.8046,352914.0
2024-03-15 09:50:00,47.81,48.05,47.8,48.0,385240.0,45.8046,46.0345,45.795,45.9866,385240.0
2024-03-15 09:55:00,48.01,48.19,48.0,48.09,325233.0,45.9962,46.1687,45.9866,46.0729,325233.0
2024-03-15 10:00:00,48.09,48.22,47.97,48.11,449863.0,46.0729,46.1974,45.9579,46.092,449863.0
2024-03-15 10:05:00,48.11,48.15,48.01,48.13,211153.0,46.092,46.1303,45.9962,46.1112,211153.0
2024-03-15 10:10:00,48.14,48.32,48.1,48.32,134355.0,46.1208,46.2932,46.0824,46.2932,134355.0
2024-03-15 10:15:00,48.32,48.32,48.15,48.2,195508.0,46.2932,46.2932,46.1303,46.1782,195508.0
2024-03-15 10:20:00,48.19,48.19,47.95,48.04,113390.0,46.1687,46.1687,45.9387,46.025,113390.0
2024-03-15 10:25:00,48.04,48.19,47.94,48.19,407319.0,46.025,46.1687,45.9291,46.1687,407319.0
2024-03-15 10:30:00,48.19,48.22,48.06,48.12,299263.0,46.1687,46.1974,46.0441,46.1016,299263.0
2024-03-15 10:35:00,48.12,48.24,48.11,48.19,204368.0,46.1016,46.2166,46.092,46.1687,204368.0
2024-03-15 10:40:00,48.19,48.24,48.05,48.09,139876.0,46.1687,46.2166,46.0345,46.0729,139876.0
2024-03-15 10:45:00,48.09,48.19,48.06,48.19,98500.0,46.0729,46.1687,46.0441,46.1687,98500.0
2024-03-15 10:50:00,48.19,48.2,48.08,48.14,95816.0,46.1687,46.1782,46.0633,46.1208,95816.0
2024-03-15 10:55:00,48.14,48.17,48.05,48.08,81833.0,46.1208,46.1495,46.0345,46.0633,81833.0
2024-03-15 11:00:00,48.09,48.14,48.04,48.11,74328.0,46.0729,46.1208,46.025,46.092,74328.0
2024-03-15 11:05:00,48.11,48.11,48.02,48.03,115970.0,46.092,46.092,46.0058,46.0154,115970.0
2024-03-15 11:10:00,48.04,48.09,48.01,48.04,179198.0,46.025,46.0729,45.9962,46.025,179198.0
2024-03-15 11:15:00,48.05,48.18,48.04,48.14,152953.0,46.0345,46.1591,46.025,46.1208,152953.0
2024-03-15 11:20:00,48.14,48.18,48.1,48.18,61808.0,46.1208,46.1591,46.0824,46.1591,61808.0
2024-03-15 11:25:00,48.19,48.21,48.13,48.16,91582.0,46.1687,46.1878,46.1112,46.1399,91582.0
2024-03-15 11:30:00,48.15,48.23,48.13,48.16,58841.0,46.1303,46.207,46.1112,46.1399,58841.0
2024-03-15 11:35:00,48.15,48.16,48.1,48.14,34190.0,46.1303,46.1399,46.0824,46.1208,34190.0
2024-03-15 11:40:00,48.14,48.18,48.11,48.17,86521.0,46.1208,46.1591,46.092,46.1495,86521.0
2024-03-15 11:45:00,48.17,48.21,48.16,48.2,43841.0,46.1495,46.1878,46.1399,46.1782,43841.0
2024-03-15 11:50:00,48.21,48.24,48.17,48.18,109976.0,46.1878,46.2166,46.1495,46.1591,109976.0
2024-03-15 11:55:00,48.18,48.24,48.15,48.23,54371.0,46.1591,46.2166,46.1303,46.207,54371.0
2024-03-15 12:00:00,48.23,48.27,48.18,48.18,44106.0,46.207,46.2453,46.1591,46.1591,44106.0
2024-03-15 12:05:00,48.18,48.18,48.11,48.15,80010.0,46.1591,46.1591,46.092,46.1303,80010.0
2024-03-15 12:10:00,48.15,48.15,48.06,48.09,54677.0,46.1303,46.1303,46.0441,46.0729,54677.0
2024-03-15 12:15:00,48.09,48.13,48.04,48.07,119923.0,46.0729,46.1112,46.025,46.0537,119923.0
2024-03-15 12:20:00,48.07,48.18,48.07,48.16,159931.0,46.0537,46.1591,46.0537,46.1399,159931.0
2024-03-15 12:25:00,48.16,48.17,48.12,48.16,42641.0,46.1399,46.1495,46.1016,46.1399,42641.0
2024-03-15 12:30:00,48.16,48.16,48.07,48.08,93482.0,46.1399,46.1399,46.0537,46.0633,93482.0
2024-03-15 12:35:00,48.08,48.08,47.96,47.99,68572.0,46.0633,46.0633,45.9483,45.977,68572.0
2024-03-15 12:40:00,47.99,48.08,47.96,48.08,50621.0,45.977,46.0633,45.9483,46.0633,50621.0
2024-03-15 12:45:00,48.08,48.13,48.01,48.03,40133.0,46.0633,46.1112,45.9962,46.0154,40133.0
2024-03-15 12:50:00,48.03,48.05,47.96,47.97,77262.0,46.0154,46.0345,45.9483,45.9579,77262.0
2024-03-15 12:55:00,47.96,48.03,47.92,47.93,74551.0,45.9483,46.0154,45.91,45.9196,74551.0
2024-03-15 13:00:00,47.92,48.01,47.92,47.98,74264.0,45.91,45.9962,45.91,45.9675,74264.0
2024-03-15 13:05:00,47.98,48.05,47.97,48.04,53803.0,45.9675,46.0345,45.9579,46.025,53803.0
2024-03-15 13:10:00,48.04,48.09,48.0,48.0,70233.0,46.025,46.0729,45.9866,45.9866,70233.0
2024-03-15 13:15:00,48.0,48.04,47.96,48.01,81085.0,45.9866,46.025,45.9483,45.9962,81085.0
2024-03-15 13:20:00,48.0,48.07,47.99,48.04,93354.0,45.9866,46.0537,45.977,46.025,93354.0
2024-03-15 13:25:00,48.05,48.05,47.92,47.94,233770.0,46.0345,46.0345,45.91,45.9291,233770.0
2024-03-15 13:30:00,47.93,47.96,47.87,47.89,107704.0,45.9196,45.9483,45.8621,45.8812,107704.0
2024-03-15 13:35:00,47.89,47.94,47.86,47.94,29959.0,45.8812,45.9291,45.8525,45.9291,29959.0
2024-03-15 13:40:00,47.95,47.97,47.92,47.92,35534.0,45.9387,45.9579,45.91,45.91,35534.0
2024-03-15 13:45:00,47.92,47.94,47.9,47.91,27425.0,45.91,45.9291,45.8908,45.9004,27425.0
2024-03-15 13:50:00,47.91,47.98,47.9,47.98,38450.0,45.9004,45.9675,45.8908,45.9675,38450.0
2024-03-15 13:55:00,47.98,48.02,47.97,48.01,37783.0,45.9675,46.0058,45.9579,45.9962,37783.0
2024-03-15 14:00:00,48.0,48.01,47.93,47.98,26083.0,45.9866,45.9962,45.9196,45.9675,26083.0
2024-03-15 14:05:00,47.98,47.99,47.92,47.94,37155.0,45.9675,45.977,45.91,45.9291,37155.0
2024-03-15 14:10:00,47.93,47.95,47.87,47.89,51219.0,45.9196,45.9387,45.8621,45.8812,51219.0
2024-03-15 14:15:00,47.89,47.95,47.82,47.95,367139.0,45.8812,45.9387,45.8142,45.9387,367139.0
2024-03-15 14:20:00,47.94,48.01,47.93,47.95,89428.0,45.9291,45.9962,45.9196,45.9387,89428.0
2024-03-15 14:25:00,47.96,47.98,47.93,47.98,39205.0,45.9483,45.9675,45.9196,45.9675,39205.0
2024-03-15 14:30:00,47.98,48.0,47.95,47.96,73870.0,45.9675,45.9866,45.9387,45.9483,73870.0
2024-03-15 14:35:00,47.96,48.01,47.93,48.0,38461.0,45.9483,45.9962,45.9196,45.9866,38461.0
2024-03-15 14:40:00,48.0,48.07,47.97,48.06,61510.0,45.9866,46.0537,45.9579,46.0441,61510.0
2024-03-15 14:45:00,48.07,48.07,47.94,47.97,120845.0,46.0537,46.0537,45.9291,45.9579,120845.0
2024-03-15 14:50:00,47.97,48.05,47.95,48.04,99998.0,45.9579,46.0345,45.9387,46.025,99998.0
2024-03-15 14:55:00,48.04,48.06,48.0,48.05,113183.0,46.025,46.0441,45.9866,46.0345,113183.0
2024-03-15 15:00:00,48.05,48.06,47.97,48.04,63111.0,46.0345,46.0441,45.9579,46.025,63111.0
2024-03-15 15:05:00,48.04,48.13,48.02,48.08,76294.0,46.025,46.1112,46.0058,46.0633,76294.0
2024-03-15 15:10:00,48.08,48.12,48.07,48.11,126290.0,46.0633,46.1016,46.0537,46.092,126290.0
2024-03-15 15:15:00,48.11,48.11,48.05,48.08,119027.0,46.092,46.092,46.0345,46.0633,119027.0
2024-03-15 15:20:00,48.08,48.09,48.02,48.04,89535.0,46.0633,46.0729,46.0058,46.025,89535.0
2024-03-15 15:25:00,48.04,48.1,48.02,48.05,128970.0,46.025,46.0824,46.0058,46.0345,128970.0
2024-03-15 15:30:00,48.05,48.05,47.94,47.98,208906.0,46.0345,46.0345,45.9291,45.9675,208906.0
2024-03-15 15:35:00,47.97,48.0,47.9,47.91,133253.0,45.9579,45.9866,45.8908,45.9004,133253.0
2024-03-15 15:40:00,47.91,47.91,47.8,47.83,303036.0,45.9004,45.9004,45.795,45.8238,303036.0
2024-03-15 15:45:00,47.83,47.89,47.81,47.88,223349.0,45.8238,45.8812,45.8046,45.8717,223349.0
2024-03-15 15:50:00,47.88,47.93,47.81,47.9,456718.0,45.8717,45.9196,45.8046,45.8908,456718.0
2024-03-15 15:55:00,47.9,47.92,47.81,47.86,1158248.0,45.8908,45.91,45.8046,45.8525,1158248.0
2024-03-18 09:30:00,47.5,47.6,47.29,47.49,253276.0,45.8727,45.9693,45.6699,45.8631,253276.0
2024-03-18 09:35:00,47.49,47.53,47.06,47.06,264768.0,45.8631,45.9017,45.4478,45.4478,264768.0
2024-03-18 09:40:00,47.07,47.31,47.03,47.21,264376.0,45.4574,45.6892,45.4188,45.5926,264376.0
2024-03-18 09:45:00,47.22,47.31,47.15,47.26,315622.0,45.6023,45.6892,45.5347,45.6409,315622.0
2024-03-18 09:50:00,47.26,47.39,47.2,47.37,142478.0,45.6409,45.7665,45.583,45.7472,142478.0
2024-03-18 09:55:00,47.37,47.45,47.3,47.45,239968.0,45.7472,45.8244,45.6796,45.8244,239968.0
2024-03-18 10:00:00,47.45,47.45,47.29,47.4,200166.0,45.8244,45.8244,45.6699,45.7761,200166.0
2024-03-18 10:05:00,47.41,47.41,47.29,47.36,176420.0,45.7858,45.7858,45.6699,45.7375,176420.0
2024-03-18 10:10:00,47.36,47.41,47.25,47.26,59322.0,45.7375,45.7858,45.6313,45.6409,59322.0
2024-03-18 10:15:00,47.27,47.32,47.23,47.3,30064.0,45.6506,45.6989,45.612,45.6796,30064.0
2024-03-18 10:20:00,47.3,47.33,47.23,47.29,36174.0,45.6796,45.7085,45.612,45.6699,36174.0
2024-03-18 10:25:00,47.29,47.29,47.21,47.22,34844.0,45.6699,45.6699,45.5926,45.6023,34844.0
2024-03-18 10:30:00,47.21,47.25,47.17,47.21,103740.0,45.5926,45.6313,45.554,45.5926,103740.0
2024-03-18 10:35:00,47.2,47.23,47.15,47.22,53224.0,45.583,45.612,45.5347,45.6023,53224.0
2024-03-18 10:40:00,47.21,47.4,47.21,47.32,240586.0,45.5926,45.7761,45.5926,45.6989,240586.0
2024-03-18 10:45:00,47.32,47.36,47.27,47.35,139187.0,45.6989,45.7375,45.6506,45.7278,139187.0
2024-03-18 10:50:00,47.34,47.36,47.3,47.35,88820.0,45.7182,45.7375,45.6796,45.7278,88820.0
2024-03-18 10:55:00,47.36,47.38,47.29,47.32,99939.0,45.7375,45.7568,45.6699,45.6989,99939.0
2024-03-18 11:00:00,47.31,47.33,47.24,47.33,86052.0,45.6892,45.7085,45.6216,45.7085,86052.0
2024-03-18 11:05:00,47.32,47.34,47.26,47.32,88975.0,45.6989,45.7182,45.6409,45.6989,88975.0
2024-03-18 11:10:00,47.32,47.37,47.31,47.36,89344.0,45.6989,45.7472,45.6892,45.7375,89344.0
2024-03-18 11:15:00,47.35,47.38,47.26,47.28,105136.0,45.7278,45.7568,45.6409,45.6602,105136.0
2024-03-18 11:20:00,47.28,47.38,47.27,47.35,109510.0,45.6602,45.7568,45.6506,45.7278,109510.0
2024-03-18 11:25:00,47.35,47.36,47.3,47.36,112796.0,45.7278,45.7375,45.6796,45.7375,112796.0
2024-03-18 11:30:00,47.35,47.36,47.29,47.32,88870.0,45.7278,45.7375,45.6699,45.6989,88870.0
2024-03-18 11:35:00,47.31,47.42,47.28,47.41,39163.0,45.6892,45.7955,45.6602,45.7858,39163.0
2024-03-18 11:40:00,47.41,47.42,47.37,47.39,39258.0,45.7858,45.7955,45.7472,45.7665,39258.0
2024-03-18 11:45:00,47.4,47.46,47.38,47.4,37294.0,45.7761,45.8341,45.7568,45.7761,37294.0
2024-03-18 11:50:00,47.39,47.4,47.35,47.36,35956.0,45.7665,45.7761,45.7278,45.7375,35956.0
2024-03-18 11:55:00,47.36,47.4,47.33,47.37,37421.0,45.7375,45.7761,45.7085,45.7472,37421.0
2024-03-18 12:00:00,47.37,47.37,47.3,47.32,62531.0,45.7472,45.7472,45.6796,45.6989,62531.0
2024-03-18 12:05:00,47.31,47.35,47.27,47.28,35832.0,45.6892,45.7278,45.6506,45.6602,35832.0
2024-03-18 12:10:00,47.28,47.31,47.26,47.29,30566.0,45.6602,45.6892,45.6409,45.6699,30566.0
2024-03-18 12:15:00,47.28,47.34,47.28,47.33,39960.0,45.6602,45.7182,45.6602,45.7085,39960.0
2024-03-18 12:20:00,47.32,47.35,47.26,47.29,54823.0,45.6989,45.7278,45.6409,45.6699,54823.0
2024-03-18 12:25:00,47.28,47.31,47.28,47.3,20452.0,45.6602,45.6892,45.6602,45.6796,20452.0
2024-03-18 12:30:00,47.3,47.35,47.3,47.33,31043.0,45.6796,45.7278,45.6796,45.7085,31043.0
2024-03-18 12:35:00,47.33,47.37,47.3,47.32,28649.0,45.7085,45.7472,45.6796,45.6989,28649.0
2024-03-18 12:40:00,47.33,47.37,47.32,47.36,19999.0,45.7085,45.7472,45.6989,45.7375,19999.0
2024-03-18 12:45:00,47.35,47.38,47.33,47.34,33567.0,45.7278,45.7568,45.7085,45.7182,33567.0
2024-03-18 12:50:00,47.34,47.35,47.28,47.32,57172.0,45.7182,45.7278,45.6602,45.6989,57172.0
2024-03-18 12:55:00,47.31,47.36,47.29,47.34,36513.0,45.6892,45.7375,45.6699,45.7182,36513.0
2024-03-18 13:00:00,47.33,47.37,47.33,47.36,35076.0,45.7085,45.7472,45.7085,45.7375,35076.0
2024-03-18 13:05:00,47.37,47.41,47.36,47.38,54031.0,45.7472,45.7858,45.7375,45.7568,54031.0
2024-03-18 13:10:00,47.38,47.48,47.37,47.46,51785.0,45.7568,45.8534,45.7472,45.8341,51785.0
2024-03-18 13:15:00,47.46,47.47,47.41,47.43,35313.0,45.8341,45.8437,45.7858,45.8051,35313.0
2024-03-18 13:20:00,47.44,47.46,47.41,47.43,15088.0,45.8148,45.8341,45.7858,45.8051,15088.0
2024-03-18 13:25:00,47.43,47.43,47.36,47.4,57623.0,45.8051,45.8051,45.7375,45.7761,57623.0
2024-03-18 13:30:00,47.4,47.4,47.34,47.34,105259.0,45.7761,45.7761,45.7182,45.7182,105259.0
2024-03-18 13:35:00,47.34,47.41,47.34,47.34,25857.0,45.7182,45.7858,45.7182,45.7182,25857.0
2024-03-18 13:40:00,47.35,47.35,47.29,47.3,19499.0,45.7278,45.7278,45.6699,45.6796,19499.0
2024-03-18 13:45:00,47.3,47.38,47.29,47.38,53355.0,45.6796,45.7568,45.6699,45.7568,53355.0
2024-03-18 13:50:00,47.38,47.38,47.34,47.34,32960.0,45.7568,45.7568,45.7182,45.7182,32960.0
2024-03-18 13:55:00,47.35,47.38,47.32,47.38,16475.0,45.7278,45.7568,45.6989,45.7568,16475.0
2024-03-18 14:00:00,47.37,47.41,47.33,47.38,40607.0,45.7472,45.7858,45.7085,45.7568,40607.0
2024-03-18 14:05:00,47.38,47.39,47.35,47.38,47025.0,45.7568,45.7665,45.7278,45.7568,47025.0
2024-03-18 14:10:00,47.38,47.43,47.37,47.39,139907.0,45.7568,45.8051,45.7472,45.7665,139907.0
2024-03-18 14:15:00,47.39,47.4,47.33,47.38,48187.0,45.7665,45.7761,45.7085,45.7568,48187.0
2024-03-18 14:20:00,47.38,47.4,47.36,47.39,18704.0,45.7568,45.7761,45.7375,45.7665,18704.0
2024-03-18 14:25:00,47.4,47.41,47.36,47.4,19439.0,45.7761,45.7858,45.7375,45.7761,19439.0
2024-03-18 14:30:00,47.4,47.43,47.38,47.42,40102.0,45.7761,45.8051,45.7568,45.7955,40102.0
2024-03-18 14:35:00,47.41,47.46,47.41,47.44,81387.0,45.7858,45.8341,45.7858,45.8148,81387.0
2024-03-18 14:40:00,47.44,47.49,47.41,47.49,178939.0,45.8148,45.8631,45.7858,45.8631,178939.0
2024-03-18 14:45:00,47.5,47.51,47.46,47.5,33048.0,45.8727,45.8824,45.8341,45.8727,33048.0
2024-03-18 14:50:00,47.48,47.49,47.43,47.44,49639.0,45.8534,45.8631,45.8051,45.8148,49639.0
2024-03-18 14:55:00,47.44,47.46,47.41,47.45,72567.0,45.8148,45.8341,45.7858,45.8244,72567.0
2024-03-18 15:00:00,47.45,47.45,47.31,47.33,45536.0,45.8244,45.8244,45.6892,45.7085,45536.0
2024-03-18 15:05:00,47.32,47.37,47.31,47.34,46433.0,45.6989,45.7472,45.6892,45.7182,46433.0
2024-03-18 15:10:00,47.33,47.35,47.31,47.32,82257.0,45.7085,45.7278,45.6892,45.6989,82257.0
2024-03-18 15:15:00,47.32,47.32,47.24,47.26,129849.0,45.6989,45.6989,45.6216,45.6409,129849.0
2024-03-18 15:20:00,47.26,47.3,47.2,47.2,45948.0,45.6409,45.6796,45.583,45.583,45948.0
2024-03-18 15:25:00,47.21,47.27,47.19,47.21,41897.0,45.5926,45.6506,45.5733,45.5926,41897.0
2024-03-18 15:30:00,47.21,47.29,47.18,47.29,108216.0,45.5926,45.6699,45.5637,45.6699,108216.0
2024-03-18 15:35:00,47.3,47.37,47.28,47.34,132264.0,45.6796,45.7472,45.6602,45.7182,132264.0
2024-03-18 15:40:00,47.35,47.42,47.33,47.37,142710.0,45.7278,45.7955,45.7085,45.7472,142710.0
2024-03-18 15:45:00,47.36,47.37,47.27,47.3,106905.0,45.7375,45.7472,45.6506,45.6796,106905.0
2024-03-18 15:50:00,47.28,47.29,47.16,47.2,303058.0,45.6602,45.6699,45.5444,45.583,303058.0
2024-03-18 15:55:00,47.19,47.21,47.14,47.17,231812.0,45.5733,45.5926,45.525,45.554,231812.0
2024-03-19 09:30:00,47.03,47.31,47.0,47.3,174736.0,45.4188,45.6892,45.3898,45.6796,174736.0
2024-03-19 09:35:00,47.3,47.53,47.3,47.49,202961.0,45.6796,45.9017,45.6796,45.8631,202961.0
2024-03-19 09:40:00,47.49,47.53,47.33,47.38,156724.0,45.8631,45.9017,45.7085,45.7568,156724.0
2024-03-19 09:45:00,47.39,47.44,47.26,47.28,136909.0,45.7665,45.8148,45.6409,45.6602,136909.0
2024-03-19 09:50:00,47.29,47.29,47.12,47.13,59161.0,45.6699,45.6699,45.5057,45.5154,59161.0
2024-03-19 09:55:00,47.14,47.24,47.11,47.19,73366.0,45.525,45.6216,45.4961,45.5733,73366.0
2024-03-19 10:00:00,47.18,47.32,47.15,47.32,150732.0,45.5637,45.6989,45.5347,45.6989,150732.0
2024-03-19 10:05:00,47.32,47.33,47.2,47.2,79973.0,45.6989,45.7085,45.583,45.583,79973.0
2024-03-19 10:10:00,47.21,47.25,47.15,47.22,62220.0,45.5926,45.6313,45.5347,45.6023,62220.0
2024-03-19 10:15:00,47.23,47.26,47.17,47.18,28053.0,45.612,45.6409,45.554,45.5637,28053.0
2024-03-19 10:20:00,47.19,47.22,47.14,47.21,76166.0,45.5733,45.6023,45.525,45.5926,76166.0
2024-03-19 10:25:00,47.21,47.26,47.19,47.23,69948.0,45.5926,45.6409,45.5733,45.612,69948.0
2024-03-19 10:30:00,47.24,47.33,47.2,47.3,73998.0,45.6216,45.7085,45.583,45.6796,73998.0
2024-03-19 10:35:00,47.3,47.38,47.24,47.38,60732.0,45.6796,45.7568,45.6216,45.7568,60732.0
2024-03-19 10:40:00,47.38,47.41,47.33,47.37,42549.0,45.7568,45.7858,45.7085,45.7472,42549.0
2024-03-19 10:45:00,47.38,47.39,47.31,47.33,34838.0,45.7568,45.7665,45.6892,45.7085,34838.0
2024-03-19 10:50:00,47.33,47.33,47.26,47.31,37382.0,45.7085,45.7085,45.6409,45.6892,37382.0
2024-03-19 10:55:00,47.31,47.37,47.3,47.34,63697.0,45.6892,45.7472,45.6796,45.7182,63697.0
2024-03-19 11:00:00,47.34,47.45,47.32,47.41,68687.0,45.7182,45.8244,45.6989,45.7858,68687.0
2024-03-19 11:05:00,47.41,47.45,47.38,47.45,88749.0,45.7858,45.8244,45.7568,45.8244,88749.0
2024-03-19 11:10:00,47.44,47.52,47.44,47.51,61986.0,45.8148,45.892,45.8148,45.8824,61986.0
2024-03-19 11:15:00,47.51,47.55,47.48,47.48,59554.0,45.8824,45.921,45.8534,45.8534,59554.0
2024-03-19 11:20:00,47.48,47.55,47.48,47.53,59233.0,45.8534,45.921,45.8534,45.9017,59233.0
2024-03-19 11:25:00,47.52,47.54,47.49,47.51,94616.0,45.892,45.9113,45.8631,45.8824,94616.0
2024-03-19 11:30:00,47.51,47.55,47.47,47.48,65726.0,45.8824,45.921,45.8437,45.8534,65726.0
2024-03-19 11:35:00,47.48,47.52,47.47,47.52,27923.0,45.8534,45.892,45.8437,45.892,27923.0
2024-03-19 11:40:00,47.52,47.56,47.49,47.51,36725.0,45.892,45.9307,45.8631,45.8824,36725.0
2024-03-19 11:45:00,47.51,47.52,47.49,47.52,16357.0,45.8824,45.892,45.8631,45.892,16357.0
2024-03-19 11:50:00,47.52,47.54,47.49,47.53,61926.0,45.892,45.9113,45.8631,45.9017,61926.0
2024-03-19 11:55:00,47.53,47.57,47.52,47.54,23805.0,45.9017,45.9403,45.892,45.9113,23805.0
2024-03-19 12:00:00,47.54,47.55,47.48,47.53,40401.0,45.9113,45.921,45.8534,45.9017,40401.0
2024-03-19 12:05:00,47.53,47.57,47.51,47.55,37712.0,45.9017,45.9403,45.8824,45.921,37712.0
2024-03-19 12:10:00,47.54,47.57,47.49,47.51,33958.0,45.9113,45.9403,45.8631,45.8824,33958.0
2024-03-19 12:15:00,47.51,47.57,47.49,47.53,38031.0,45.8824,45.9403,45.8631,45.9017,38031.0
2024-03-19 12:20:00,47.52,47.57,47.49,47.56,25145.0,45.892,45.9403,45.8631,45.9307,25145.0
2024-03-19 12:25:00,47.56,47.56,47.53,47.55,26418.0,45.9307,45.9307,45.9017,45.921,26418.0
2024-03-19 12:30:00,47.55,47.57,47.53,47.53,32229.0,45.921,45.9403,45.9017,45.9017,32229.0
2024-03-19 12:35:00,47.54,47.65,47.53,47.63,89100.0,45.9113,46.0176,45.9017,45.9983,89100.0
2024-03-19 12:40:00,47.63,47.64,47.58,47.61,35666.0,45.9983,46.0079,45.95,45.9789,35666.0
2024-03-19 12:45:00,47.61,47.63,47.56,47.59,47465.0,45.9789,45.9983,45.9307,45.9596,47465.0
2024-03-19 12:50:00,47.6,47.62,47.57,47.59,48823.0,45.9693,45.9886,45.9403,45.9596,48823.0
2024-03-19 12:55:00,47.6,47.6,47.51,47.53,60489.0,45.9693,45.9693,45.8824,45.9017,60489.0
2024-03-19 13:00:00,47.53,47.64,47.5,47.51,123811.0,45.9017,46.0079,45.8727,45.8824,123811.0
2024-03-19 13:05:00,47.5,47.5,47.46,47.48,66702.0,45.8727,45.8727,45.8341,45.8534,66702.0
2024-03-19 13:10:00,47.48,47.51,47.46,47.46,22760.0,45.8534,45.8824,45.8341,45.8341,22760.0
2024-03-19 13:15:00,47.47,47.47,47.43,47.46,26147.0,45.8437,45.8437,45.8051,45.8341,26147.0
2024-03-19 13:20:00,47.46,47.49,47.43,47.48,28013.0,45.8341,45.8631,45.8051,45.8534,28013.0
2024-03-19 13:25:00,47.48,47.5,47.46,47.5,15535.0,45.8534,45.8727,45.8341,45.8727,15535.0
2024-03-19 13:30:00,47.5,47.58,47.48,47.55,35887.0,45.8727,45.95,45.8534,45.921,35887.0
2024-03-19 13:35:00,47.55,47.56,47.52,47.54,33473.0,45.921,45.9307,45.892,45.9113,33473.0
2024-03-19 13:40:00,47.54,47.56,47.52,47.55,62413.0,45.9113,45.9307,45.892,45.921,62413.0
2024-03-19 13:45:00,47.55,47.56,47.49,47.5,101154.0,45.921,45.9307,45.8631,45.8727,101154.0
2024-03-19 13:50:00,47.49,47.49,47.43,47.44,69989.0,45.8631,45.8631,45.8051,45.8148,69989.0
2024-03-19 13:55:00,47.44,47.49,47.43,47.44,43038.0,45.8148,45.8631,45.8051,45.8148,43038.0
2024-03-19 14:00:00,47.44,47.44,47.36,47.41,29900.0,45.8148,45.8148,45.7375,45.7858,29900.0
2024-03-19 14:05:00,47.42,47.43,47.38,47.39,69596.0,45.7955,45.8051,45.7568,45.7665,69596.0
2024-03-19 14:10:00,47.39,47.41,47.35,47.38,34807.0,45.7665,45.7858,45.7278,45.7568,34807.0
2024-03-19 14:15:00,47.37,47.37,47.29,47.31,44286.0,45.7472,45.7472,45.6699,45.6892,44286.0
2024-03-19 14:20:00,47.32,47.35,47.28,47.34,38471.0,45.6989,45.7278,45.6602,45.7182,38471.0
2024-03-19 14:25:00,47.34,47.38,47.33,47.36,38441.0,45.7182,45.7568,45.7085,45.7375,38441.0
2024-03-19 14:30:00,47.36,47.36,47.3,47.3,24047.0,45.7375,45.7375,45.6796,45.6796,24047.0
2024-03-19 14:35:00,47.3,47.36,47.28,47.36,74208.0,45.6796,45.7375,45.6602,45.7375,74208.0
2024-03-19 14:40:00,47.36,47.42,47.36,47.41,18685.0,45.7375,45.7955,45.7375,45.7858,18685.0
2024-03-19 14:45:00,47.42,47.43,47.35,47.4,136570.0,45.7955,45.8051,45.7278,45.7761,136570.0
2024-03-19 14:50:00,47.4,47.42,47.33,47.34,174986.0,45.7761,45.7955,45.7085,45.7182,174986.0
2024-03-19 14:55:00,47.34,47.37,47.3,47.36,103046.0,45.7182,45.7472,45.6796,45.7375,103046.0
2024-03-19 15:00:00,47.35,47.39,47.35,47.36,140374.0,45.7278,45.7665,45.7278,45.7375,140374.0
2024-03-19 15:05:00,47.36,47.39,47.32,47.38,125253.0,45.7375,45.7665,45.6989,45.7568,125253.0
2024-03-19 15:10:00,47.39,47.41,47.36,47.38,51081.0,45.7665,45.7858,45.7375,45.7568,51081.0
2024-03-19 15:15:00,47.38,47.45,47.36,47.43,65769.0,45.7568,45.8244,45.7375,45.8051,65769.0
2024-03-19 15:20:00,47.43,47.43,47.37,47.41,45764.0,45.8051,45.8051,45.7472,45.7858,45764.0
2024-03-19 15:25:00,47.4,47.44,47.39,47.43,52282.0,45.7761,45.8148,45.7665,45.8051,52282.0
2024-03-19 15:30:00,47.42,47.45,47.38,47.44,101537.0,45.7955,45.8244,45.7568,45.8148,101537.0
2024-03-19 15:35:00,47.43,47.47,47.39,47.44,57823.0,45.8051,45.8437,45.7665,45.8148,57823.0
2024-03-19 15:40:00,47.43,47.45,47.38,47.44,96251.0,45.8051,45.8244,45.7568,45.8148,96251.0
2024-03-19 15:45:00,47.44,47.45,47.38,47.41,100284.0,45.8148,45.8244,45.7568,45.7858,100284.0
2024-03-19 15:50:00,47.41,47.41,47.31,47.39,164491.0,45.7858,45.7858,45.6892,45.7665,164491.0
2024-03-19 15:55:00,47.39,47.4,47.31,47.33,364882.0,45.7665,45.7761,45.6892,45.7085,364882.0
2024-03-20 09:30:00,47.14,47.27,46.98,47.24,378870.0,45.525,45.6506,45.3705,45.6216,378870.0
2024-03-20 09:35:00,47.25,47.38,47.25,47.32,112855.0,45.6313,45.7568,45.6313,45.6989,112855.0
2024-03-20 09:40:00,47.32,47.36,47.22,47.29,101207.0,45.6989,45.7375,45.6023,45.6699,101207.0
2024-03-20 09:45:00,47.29,47.3,47.14,47.28,101729.0,45.6699,45.6796,45.525,45.6602,101729.0
2024-03-20 09:50:00,47.29,47.32,47.23,47.24,52895.0,45.6699,45.6989,45.612,45.6216,52895.0
2024-03-20 09:55:00,47.24,47.3,47.2,47.26,47298.0,45.6216,45.6796,45.583,45.6409,47298.0
2024-03-20 10:00:00,47.26,47.27,47.19,47.26,69307.0,45.6409,45.6506,45.5733,45.6409,69307.0
2024-03-20 10:05:00,47.26,47.33,47.23,47.3,54721.0,45.6409,45.7085,45.612,45.6796,54721.0
2024-03-20 10:10:00,47.3,47.31,47.24,47.28,39601.0,45.6796,45.6892,45.6216,45.6602,39601.0
2024-03-20 10:15:00,47.28,47.31,47.27,47.29,21699.0,45.6602,45.6892,45.6506,45.6699,21699.0
2024-03-20 10:20:00,47.29,47.4,47.29,47.4,38521.0,45.6699,45.7761,45.6699,45.7761,38521.0
2024-03-20 10:25:00,47.4,47.4,47.34,47.39,33368.0,45.7761,45.7761,45.7182,45.7665,33368.0
2024-03-20 10:30:00,47.39,47.48,47.39,47.41,75795.0,45.7665,45.8534,45.7665,45.7858,75795.0
2024-03-20 10:35:00,47.41,47.42,47.36,47.37,37244.0,45.7858,45.7955,45.7375,45.7472,37244.0
2024-03-20 10:40:00,47.38,47.42,47.35,47.4,21634.0,45.7568,45.7955,45.7278,45.7761,21634.0
2024-03-20 10:45:00,47.41,47.49,47.38,47.46,50171.0,45.7858,45.8631,45.7568,45.8341,50171.0
2024-03-20 10:50:00,47.46,47.48,47.37,47.38,61406.0,45.8341,45.8534,45.7472,45.7568,61406.0
2024-03-20 10:55:00,47.38,47.39,47.33,47.38,22037.0,45.7568,45.7665,45.7085,45.7568,22037.0
2024-03-20 11:00:00,47.37,47.4,47.33,47.37,29154.0,45.7472,45.7761,45.7085,45.7472,29154.0
2024-03-20 11:05:00,47.36,47.4,47.34,47.4,46269.0,45.7375,45.7761,45.7182,45.7761,46269.0
2024-03-20 11:10:00,47.41,47.46,47.37,47.46,42164.0,45.7858,45.8341,45.7472,45.8341,42164.0
2024-03-20 11:15:00,47.46,47.51,47.45,47.48,43186.0,45.8341,45.8824,45.8244,45.8534,43186.0
2024-03-20 11:20:00,47.48,47.49,47.42,47.46,33907.0,45.8534,45.8631,45.7955,45.8341,33907.0
2024-03-20 11:25:00,47.46,47.5,47.44,47.5,22985.0,45.8341,45.8727,45.8148,45.8727,22985.0
2024-03-20 11:30:00,47.5,47.51,47.4,47.43,48075.0,45.8727,45.8824,45.7761,45.8051,48075.0
2024-03-20 11:35:00,47.43,47.47,47.43,47.45,48403.0,45.8051,45.8437,45.8051,45.8244,48403.0
2024-03-20 11:40:00,47.44,47.45,47.39,47.41,30015.0,45.8148,45.8244,45.7665,45.7858,30015.0
2024-03-20 11:45:00,47.41,47.44,47.39,47.42,28033.0,45.7858,45.8148,45.7665,45.7955,28033.0
2024-03-20 11:50:00,47.42,47.43,47.37,47.38,31719.0,45.7955,45.8051,45.7472,45.7568,31719.0
2024-03-20 11:55:00,47.38,47.44,47.37,47.44,58066.0,45.7568,45.8148,45.7472,45.8148,58066.0
2024-03-20 12:00:00,47.44,47.49,47.41,47.46,52288.0,45.8148,45.8631,45.7858,45.8341,52288.0
2024-03-20 12:05:00,47.46,47.48,47.41,47.47,39490.0,45.8341,45.8534,45.7858,45.8437,39490.0
2024-03-20 12:10:00,47.47,47.55,47.46,47.54,35792.0,45.8437,45.921,45.8341,45.9113,35792.0
2024-03-20 12:15:00,47.54,47.55,47.48,47.48,31436.0,45.9113,45.921,45.8534,45.8534,31436.0
2024-03-20 12:20:00,47.48,47.5,47.44,47.45,64442.0,45.8534,45.8727,45.8148,45.8244,64442.0
2024-03-20 12:25:00,47.44,47.49,47.41,47.46,89463.0,45.8148,45.8631,45.7858,45.8341,89463.0
2024-03-20 12:30:00,47.46,47.46,47.43,47.45,22492.0,45.8341,45.8341,45.8051,45.8244,22492.0
2024-03-20 12:35:00,47.45,47.45,47.4,47.41,35469.0,45.8244,45.8244,45.7761,45.7858,35469.0
2024-03-20 12:40:00,47.41,47.42,47.38,47.4,101461.0,45.7858,45.7955,45.7568,45.7761,101461.0
2024-03-20 12:45:00,47.4,47.44,47.39,47.41,61224.0,45.7761,45.8148,45.7665,45.7858,61224.0
2024-03-20 12:50:00,47.42,47.46,47.39,47.46,29991.0,45.7955,45.8341,45.7665,45.8341,29991.0
2024-03-20 12:55:00,47.46,47.49,47.44,47.46,29959.0,45.8341,45.8631,45.8148,45.8341,29959.0
2024-03-20 13:00:00,47.46,47.46,47.4,47.43,33137.0,45.8341,45.8341,45.7761,45.8051,33137.0
2024-03-20 13:05:00,47.42,47.43,47.38,47.41,45820.0,45.7955,45.8051,45.7568,45.7858,45820.0
2024-03-20 13:10:00,47.41,47.44,47.38,47.39,19469.0,45.7858,45.8148,45.7568,45.7665,19469.0
2024-03-20 13:15:00,47.4,47.45,47.4,47.43,15836.0,45.7761,45.8244,45.7761,45.8051,15836.0
2024-03-20 13:20:00,47.43,47.45,47.41,47.43,12771.0,45.8051,45.8244,45.7858,45.8051,12771.0
2024-03-20 13:25:00,47.42,47.45,47.41,47.42,12646.0,45.7955,45.8244,45.7858,45.7955,12646.0
2024-03-20 13:30:00,47.42,47.44,47.38,47.4,57830.0,45.7955,45.8148,45.7568,45.7761,57830.0
2024-03-20 13:35:00,47.4,47.42,47.4,47.41,23973.0,45.7761,45.7955,45.7761,45.7858,23973.0
2024-03-20 13:40:00,47.42,47.43,47.38,47.41,32190.0,45.7955,45.8051,45.7568,45.7858,32190.0
2024-03-20 13:45:00,47.4,47.44,47.38,47.42,14573.0,45.7761,45.8148,45.7568,45.7955,14573.0
2024-03-20 13:50:00,47.41,47.44,47.4,47.43,59119.0,45.7858,45.8148,45.7761,45.8051,59119.0
2024-03-20 13:55:00,47.43,47.43,47.39,47.4,28455.0,45.8051,45.8051,45.7665,45.7761,28455.0
2024-03-20 14:00:00,47.41,48.07,47.4,48.04,776898.0,45.7858,46.4232,45.7761,46.3942,776898.0
2024-03-20 14:05:00,48.05,48.24,47.83,47.88,1026325.0,46.4039,46.5874,46.1914,46.2397,1026325.0
2024-03-20 14:10:00,47.88,48.04,47.83,47.86,215179.0,46.2397,46.3942,46.1914,46.2204,215179.0
2024-03-20 14:15:00,47.86,47.89,47.77,47.85,532138.0,46.2204,46.2493,46.1335,46.2107,532138.0
2024-03-20 14:20:00,47.84,47.95,47.78,47.85,236873.0,46.2011,46.3073,46.1431,46.2107,236873.0
2024-03-20 14:25:00,47.86,47.98,47.85,47.98,193245.0,46.2204,46.3363,46.2107,46.3363,193245.0
2024-03-20 14:30:00,47.98,48.04,47.69,47.72,410676.0,46.3363,46.3942,46.0562,46.0852,410676.0
2024-03-20 14:35:00,47.72,48.03,47.69,47.98,424788.0,46.0852,46.3846,46.0562,46.3363,424788.0
2024-03-20 14:40:00,47.99,48.21,47.9,48.04,446174.0,46.3459,46.5584,46.259,46.3942,446174.0
2024-03-20 14:45:00,48.04,48.54,48.04,48.53,724753.0,46.3942,46.8771,46.3942,46.8674,724753.0
2024-03-20 14:50:00,48.52,48.54,48.26,48.38,391706.0,46.8578,46.8771,46.6067,46.7226,391706.0
2024-03-20 14:55:00,48.39,48.64,48.38,48.53,531096.0,46.7322,46.9737,46.7226,46.8674,531096.0
2024-03-20 15:00:00,48.53,48.68,48.52,48.63,317969.0,46.8674,47.0123,46.8578,46.964,317969.0
2024-03-20 15:05:00,48.63,48.8,48.62,48.76,510221.0,46.964,47.1282,46.9543,47.0895,510221.0
2024-03-20 15:10:00,48.76,48.77,48.58,48.61,431289.0,47.0895,47.0992,46.9157,46.9447,431289.0
2024-03-20 15:15:00,48.61,48.85,48.58,48.84,433198.0,46.9447,47.1765,46.9157,47.1668,433198.0
2024-03-20 15:20:00,48.85,48.9,48.76,48.85,357466.0,47.1765,47.2247,47.0895,47.1765,357466.0
2024-03-20 15:25:00,48.86,49.07,48.85,49.02,482963.0,47.1861,47.3889,47.1765,47.3406,482963.0
2024-03-20 15:30:00,49.02,49.26,48.95,49.22,534544.0,47.3406,47.5724,47.273,47.5338,534544.0
2024-03-20 15:35:00,49.23,49.23,48.9,48.97,535745.0,47.5434,47.5434,47.2247,47.2923,535745.0
2024-03-20 15:40:00,48.97,49.09,48.92,49.08,655040.0,47.2923,47.4082,47.2441,47.3986,655040.0
2024-03-20 15:45:00,49.08,49.19,48.85,48.86,731295.0,47.3986,47.5048,47.1765,47.1861,731295.0
2024-03-20 15:50:00,48.87,48.93,48.78,48.83,827774.0,47.1958,47.2537,47.1089,47.1571,827774.0
2024-03-20 15:55:00,48.84,48.9,48.77,48.82,1043050.0,47.1668,47.2247,47.0992,47.1475,1043050.0
2024-03-21 09:30:00,49.1,49.73,49.1,49.63,843902.0,47.4179,48.0263,47.4179,47.9297,843902.0
2024-03-21 09:35:00,49.65,49.93,49.64,49.93,660124.0,47.9491,48.2195,47.9394,48.2195,660124.0
2024-03-21 09:40:00,49.93,50.04,49.8,49.84,714230.0,48.2195,48.3257,48.0939,48.1325,714230.0
2024-03-21 09:45:00,49.84,49.93,49.57,49.59,308065.0,48.1325,48.2195,47.8718,47.8911,308065.0
2024-03-21 09:50:00,49.6,49.71,49.51,49.61,248604.0,47.9008,48.007,47.8139,47.9104,248604.0
2024-03-21 09:55:00,49.61,49.65,49.47,49.55,997724.0,47.9104,47.9491,47.7752,47.8525,997724.0
2024-03-21 10:00:00,49.55,49.66,49.44,49.48,605834.0,47.8525,47.9587,47.7462,47.7849,605834.0
2024-03-21 10:05:00,49.48,49.51,49.37,49.47,243726.0,47.7849,47.8139,47.6786,47.7752,243726.0
2024-03-21 10:10:00,49.47,49.49,49.27,49.34,255196.0,47.7752,47.7945,47.5821,47.6497,255196.0
2024-03-21 10:15:00,49.33,49.55,49.3,49.54,244324.0,47.64,47.8525,47.611,47.8428,244324.0
2024-03-21 10:20:00,49.55,49.57,49.45,49.46,173671.0,47.8525,47.8718,47.7559,47.7656,173671.0
2024-03-21 10:25:00,49.47,49.65,49.47,49.58,174740.0,47.7752,47.9491,47.7752,47.8815,174740.0
2024-03-21 10:30:00,49.58,49.66,49.49,49.5,137990.0,47.8815,47.9587,47.7945,47.8042,137990.0
2024-03-21 10:35:00,49.5,49.59,49.47,49.57,90048.0,47.8042,47.8911,47.7752,47.8718,90048.0
2024-03-21 10:40:00,49.57,49.67,49.51,49.58,182515.0,47.8718,47.9684,47.8139,47.8815,182515.0
2024-03-21 10:45:00,49.58,49.61,49.52,49.54,116621.0,47.8815,47.9104,47.8235,47.8428,116621.0
2024-03-21 10:50:00,49.54,49.61,49.5,49.57,104174.0,47.8428,47.9104,47.8042,47.8718,104174.0
2024-03-21 10:55:00,49.57,49.61,49.51,49.61,137943.0,47.8718,47.9104,47.8139,47.9104,137943.0
2024-03-21 11:00:00,49.62,49.63,49.48,49.5,71383.0,47.9201,47.9297,47.7849,47.8042,71383.0
2024-03-21 11:05:00,49.51,49.58,49.47,49.54,105727.0,47.8139,47.8815,47.7752,47.8428,105727.0
2024-03-21 11:10:00,49.54,49.58,49.48,49.51,38324.0,47.8428,47.8815,47.7849,47.8139,38324.0
2024-03-21 11:15:00,49.52,49.62,49.46,49.49,130678.0,47.8235,47.9201,47.7656,47.7945,130678.0
2024-03-21 11:20:00,49.48,49.49,49.42,49.43,94503.0,47.7849,47.7945,47.7269,47.7366,94503.0
2024-03-21 11:25:00,49.43,49.47,49.41,49.47,73281.0,47.7366,47.7752,47.7173,47.7752,73281.0
2024-03-21 11:30:00,49.47,49.51,49.43,49.48,31489.0,47.7752,47.8139,47.7366,47.7849,31489.0
2024-03-21 11:35:00,49.48,49.53,49.44,49.52,59107.0,47.7849,47.8332,47.7462,47.8235,59107.0
2024-03-21 11:40:00,49.51,49.52,49.42,49.46,52240.0,47.8139,47.8235,47.7269,47.7656,52240.0
2024-03-21 11:45:00,49.46,49.48,49.44,49.46,19203.0,47.7656,47.7849,47.7462,47.7656,19203.0
2024-03-21 11:50:00,49.46,49.51,49.44,49.48,34942.0,47.7656,47.8139,47.7462,47.7849,34942.0
2024-03-21 11:55:00,49.49,49.54,49.49,49.51,34436.0,47.7945,47.8428,47.7945,47.8139,34436.0
2024-03-21 12:00:00,49.51,49.51,49.44,49.46,75041.0,47.8139,47.8139,47.7462,47.7656,75041.0
2024-03-21 12:05:00,49.47,49.55,49.44,49.45,122869.0,47.7752,47.8525,47.7462,47.7559,122869.0
2024-03-21 12:10:00,49.45,49.47,49.39,49.4,26130.0,47.7559,47.7752,47.698,47.7076,26130.0
2024-03-21 12:15:00,49.39,49.4,49.31,49.32,70286.0,47.698,47.7076,47.6207,47.6304,70286.0
2024-03-21 12:20:00,49.31,49.34,49.28,49.33,55333.0,47.6207,47.6497,47.5917,47.64,55333.0
2024-03-21 12:25:00,49.34,49.37,49.31,49.37,91586.0,47.6497,47.6786,47.6207,47.6786,91586.0
2024-03-21 12:30:00,49.36,49.37,49.26,49.29,43448.0,47.669,47.6786,47.5724,47.6014,43448.0
2024-03-21 12:35:00,49.28,49.29,49.22,49.28,43331.0,47.5917,47.6014,47.5338,47.5917,43331.0
2024-03-21 12:40:00,49.28,49.31,49.24,49.25,46745.0,47.5917,47.6207,47.5531,47.5628,46745.0
2024-03-21 12:45:00,49.25,49.31,49.24,49.27,64494.0,47.5628,47.6207,47.5531,47.5821,64494.0
2024-03-21 12:50:00,49.28,49.38,49.27,49.33,87427.0,47.5917,47.6883,47.5821,47.64,87427.0
2024-03-21 12:55:00,49.33,49.38,49.31,49.37,66876.0,47.64,47.6883,47.6207,47.6786,66876.0
2024-03-21 13:00:00,49.37,49.4,49.29,49.33,95734.0,47.6786,47.7076,47.6014,47.64,95734.0
2024-03-21 13:05:00,49.34,49.38,49.31,49.32,57539.0,47.6497,47.6883,47.6207,47.6304,57539.0
2024-03-21 13:10:00,49.33,49.37,49.32,49.34,26722.0,47.64,47.6786,47.6304,47.6497,26722.0
2024-03-21 13:15:00,49.34,49.36,49.32,49.34,75942.0,47.6497,47.669,47.6304,47.6497,75942.0
2024-03-21 13:20:00,49.34,49.41,49.31,49.34,107404.0,47.6497,47.7173,47.6207,47.6497,107404.0
2024-03-21 13:25:00,49.34,49.38,49.33,49.34,90011.0,47.6497,47.6883,47.64,47.6497,90011.0
2024-03-21 13:30:00,49.34,49.39,49.34,49.35,111224.0,47.6497,47.698,47.6497,47.6593,111224.0
2024-03-21 13:35:00,49.35,49.38,49.33,49.38,34356.0,47.6593,47.6883,47.64,47.6883,34356.0
2024-03-21 13:40:00,49.38,49.38,49.31,49.36,39201.0,47.6883,47.6883,47.6207,47.669,39201.0
2024-03-21 13:45:00,49.35,49.36,49.33,49.34,28280.0,47.6593,47.669,47.64,47.6497,28280.0
2024-03-21 13:50:00,49.34,49.38,49.26,49.27,41041.0,47.6497,47.6883,47.5724,47.5821,41041.0
2024-03-21 13:55:00,49.27,49.32,49.27,49.31,45140.0,47.5821,47.6304,47.5821,47.6207,45140.0
2024-03-21 14:00:00,49.31,49.36,49.31,49.35,79605.0,47.6207,47.669,47.6207,47.6593,79605.0
2024-03-21 14:05:00,49.36,49.39,49.34,49.37,46125.0,47.669,47.698,47.6497,47.6786,46125.0
2024-03-21 14:10:00,49.37,49.41,49.34,49.34,82049.0,47.6786,47.7173,47.6497,47.6497,82049.0
2024-03-21 14:15:00,49.34,49.38,49.34,49.36,44182.0,47.6497,47.6883,47.6497,47.669,44182.0
2024-03-21 14:20:00,49.36,49.4,49.34,49.4,62330.0,47.669,47.7076,47.6497,47.7076,62330.0
2024-03-21 14:25:00,49.4,49.45,49.39,49.44,41292.0,47.7076,47.7559,47.698,47.7462,41292.0
2024-03-21 14:30:00,49.44,49.5,49.43,49.47,228698.0,47.7462,47.8042,47.7366,47.7752,228698.0
2024-03-21 14:35:00,49.47,49.47,49.4,49.41,51941.0,47.7752,47.7752,47.7076,47.7173,51941.0
2024-03-21 14:40:00,49.41,49.5,49.39,49.5,41951.0,47.7173,47.8042,47.698,47.8042,41951.0
2024-03-21 14:45:00,49.5,49.52,49.46,49.46,70048.0,47.8042,47.8235,47.7656,47.7656,70048.0
2024-03-21 14:50:00,49.47,49.52,49.47,49.5,28426.0,47.7752,47.8235,47.7752,47.8042,28426.0
2024-03-21 14:55:00,49.5,49.54,49.5,49.52,82741.0,47.8042,47.8428,47.8042,47.8235,82741.0
2024-03-21 15:00:00,49.53,49.55,49.49,49.53,112355.0,47.8332,47.8525,47.7945,47.8332,112355.0
2024-03-21 15:05:00,49.53,49.57,49.53,49.57,81366.0,47.8332,47.8718,47.8332,47.8718,81366.0
2024-03-21 15:10:00,49.56,49.59,49.52,49.55,72118.0,47.8621,47.8911,47.8235,47.8525,72118.0
2024-03-21 15:15:00,49.55,49.66,49.55,49.65,179249.0,47.8525,47.9587,47.8525,47.9491,179249.0
2024-03-21 15:20:00,49.65,49.67,49.63,49.65,65117.0,47.9491,47.9684,47.9297,47.9491,65117.0
2024-03-21 15:25:00,49.65,49.75,49.65,49.75,101543.0,47.9491,48.0456,47.9491,48.0456,101543.0
2024-03-21 15:30:00,49.75,49.77,49.66,49.66,258206.0,48.0456,48.0649,47.9587,47.9587,258206.0
2024-03-21 15:35:00,49.67,49.68,49.59,49.59,131216.0,47.9684,47.978,47.8911,47.8911,131216.0
2024-03-21 15:40:00,49.59,49.65,49.57,49.62,105459.0,47.8911,47.9491,47.8718,47.9201,105459.0
2024-03-21 15:45:00,49.61,49.65,49.56,49.62,162683.0,47.9104,47.9491,47.8621,47.9201,162683.0
2024-03-21 15:50:00,49.63,49.64,49.56,49.63,371630.0,47.9297,47.9394,47.8621,47.9297,371630.0
2024-03-21 15:55:00,49.62,49.63,49.51,49.53,571027.0,47.9201,47.9297,47.8139,47.8332,571027.0
2024-03-22 09:30:00,49.62,49.84,49.4,49.47,284835.0,47.9201,48.1325,47.7076,47.7752,284835.0
2024-03-22 09:35:00,49.48,49.48,49.29,49.44,210094.0,47.7849,47.7849,47.6014,47.7462,210094.0
2024-03-22 09:40:00,49.45,49.45,49.22,49.23,231525.0,47.7559,47.7559,47.5338,47.5434,231525.0
2024-03-22 09:45:00,49.23,49.28,49.11,49.16,248104.0,47.5434,47.5917,47.4276,47.4758,248104.0
2024-03-22 09:50:00,49.15,49.23,49.14,49.2,396841.0,47.4662,47.5434,47.4565,47.5145,396841.0
2024-03-22 09:55:00,49.2,49.2,49.04,49.05,208145.0,47.5145,47.5145,47.36,47.3696,208145.0
2024-03-22 10:00:00,49.05,49.15,49.04,49.11,403937.0,47.3696,47.4662,47.36,47.4276,403937.0
2024-03-22 10:05:00,49.1,49.15,49.0,49.02,157141.0,47.4179,47.4662,47.3213,47.3406,157141.0
2024-03-22 10:10:00,49.03,49.07,48.96,48.97,106757.0,47.3503,47.3889,47.2827,47.2923,106757.0
2024-03-22 10:15:00,48.96,49.07,48.92,49.04,161180.0,47.2827,47.3889,47.2441,47.36,161180.0
2024-03-22 10:20:00,49.05,49.05,48.88,48.89,196804.0,47.3696,47.3696,47.2054,47.2151,196804.0
2024-03-22 10:25:00,48.89,48.91,48.81,48.86,304597.0,47.2151,47.2344,47.1378,47.1861,304597.0
2024-03-22 10:30:00,48.86,48.89,48.79,48.84,214942.0,47.1861,47.2151,47.1185,47.1668,214942.0
2024-03-22 10:35:00,48.84,48.88,48.8,48.8,82357.0,47.1668,47.2054,47.1282,47.1282,82357.0
2024-03-22 10:40:00,48.81,48.82,48.66,48.66,120985.0,47.1378,47.1475,46.993,46.993,120985.0
2024-03-22 10:45:00,48.66,48.75,48.65,48.71,105553.0,46.993,47.0799,46.9833,47.0413,105553.0
2024-03-22 10:50:00,48.71,48.77,48.68,48.74,59389.0,47.0413,47.0992,47.0123,47.0702,59389.0
2024-03-22 10:55:00,48.73,48.77,48.71,48.76,54252.0,47.0606,47.0992,47.0413,47.0895,54252.0
2024-03-22 11:00:00,48.76,48.84,48.75,48.79,57623.0,47.0895,47.1668,47.0799,47.1185,57623.0
2024-03-22 11:05:00,48.78,48.85,48.78,48.8,52270.0,47.1089,47.1765,47.1089,47.1282,52270.0
2024-03-22 11:10:00,48.8,48.83,48.78,48.79,51393.0,47.1282,47.1571,47.1089,47.1185,51393.0
2024-03-22 11:15:00,48.79,48.79,48.7,48.78,128205.0,47.1185,47.1185,47.0316,47.1089,128205.0
2024-03-22 11:20:00,48.78,48.82,48.77,48.81,46622.0,47.1089,47.1475,47.0992,47.1378,46622.0
2024-03-22 11:25:00,48.82,48.84,48.77,48.83,53636.0,47.1475,47.1668,47.0992,47.1571,53636.0
2024-03-22 11:30:00,48.83,48.85,48.78,48.84,58342.0,47.1571,47.1765,47.1089,47.1668,58342.0
2024-03-22 11:35:00,48.84,48.84,48.74,48.75,69203.0,47.1668,47.1668,47.0702,47.0799,69203.0
2024-03-22 11:40:00,48.75,48.76,48.7,48.74,265088.0,47.0799,47.0895,47.0316,47.0702,265088.0
2024-03-22 11:45:00,48.73,48.73,48.67,48.68,77403.0,47.0606,47.0606,47.0026,47.0123,77403.0
2024-03-22 11:50:00,48.68,48.7,48.61,48.65,223715.0,47.0123,47.0316,46.9447,46.9833,223715.0
2024-03-22 11:55:00,48.64,48.71,48.63,48.69,81470.0,46.9737,47.0413,46.964,47.0219,81470.0
2024-03-22 12:00:00,48.69,48.7,48.64,48.7,57637.0,47.0219,47.0316,46.9737,47.0316,57637.0
2024-03-22 12:05:00,48.7,48.76,48.69,48.71,53926.0,47.0316,47.0895,47.0219,47.0413,53926.0
2024-03-22 12:10:00,48.71,48.73,48.7,48.72,33746.0,47.0413,47.0606,47.0316,47.0509,33746.0
2024-03-22 12:15:00,48.71,48.75,48.66,48.68,134790.0,47.0413,47.0799,46.993,47.0123,134790.0
2024-03-22 12:20:00,48.67,48.71,48.64,48.7,32738.0,47.0026,47.0413,46.9737,47.0316,32738.0
2024-03-22 12:25:00,48.7,48.71,48.66,48.7,21367.0,47.0316,47.0413,46.993,47.0316,21367.0
2024-03-22 12:30:00,48.7,48.7,48.61,48.64,58671.0,47.0316,47.0316,46.9447,46.9737,58671.0
2024-03-22 12:35:00,48.64,48.66,48.6,48.65,50506.0,46.9737,46.993,46.935,46.9833,50506.0
2024-03-22 12:40:00,48.65,48.69,48.64,48.67,31406.0,46.9833,47.0219,46.9737,47.0026,31406.0
2024-03-22 12:45:00,48.68,48.7,48.66,48.7,20790.0,47.0123,47.0316,46.993,47.0316,20790.0
2024-03-22 12:50:00,48.69,48.75,48.67,48.75,31331.0,47.0219,47.0799,47.0026,47.0799,31331.0
2024-03-22 12:55:00,48.75,48.75,48.68,48.72,30801.0,47.0799,47.0799,47.0123,47.0509,30801.0
2024-03-22 13:00:00,48.71,48.72,48.66,48.68,59743.0,47.0413,47.0509,46.993,47.0123,59743.0
2024-03-22 13:05:00,48.67,48.69,48.62,48.66,64456.0,47.0026,47.0219,46.9543,46.993,64456.0
2024-03-22 13:10:00,48.66,48.66,48.61,48.64,65051.0,46.993,46.993,46.9447,46.9737,65051.0
2024-03-22 13:15:00,48.64,48.7,48.63,48.68,99184.0,46.9737,47.0316,46.964,47.0123,99184.0
2024-03-22 13:20:00,48.68,48.68,48.64,48.68,44102.0,47.0123,47.0123,46.9737,47.0123,44102.0
2024-03-22 13:25:00,48.67,48.69,48.63,48.65,46972.0,47.0026,47.0219,46.964,46.9833,46972.0
2024-03-22 13:30:00,48.64,48.69,48.63,48.67,38665.0,46.9737,47.0219,46.964,47.0026,38665.0
2024-03-22 13:35:00,48.67,48.67,48.63,48.64,32801.0,47.0026,47.0026,46.964,46.9737,32801.0
2024-03-22 13:40:00,48.64,48.64,48.56,48.57,48542.0,46.9737,46.9737,46.8964,46.9061,48542.0
2024-03-22 13:45:00,48.57,48.61,48.54,48.58,72261.0,46.9061,46.9447,46.8771,46.9157,72261.0
2024-03-22 13:50:00,48.58,48.6,48.56,48.59,39587.0,46.9157,46.935,46.8964,46.9254,39587.0
2024-03-22 13:55:00,48.58,48.62,48.58,48.61,141741.0,46.9157,46.9543,46.9157,46.9447,141741.0
2024-03-22 14:00:00,48.61,48.61,48.58,48.61,62443.0,46.9447,46.9447,46.9157,46.9447,62443.0
2024-03-22 14:05:00,48.6,48.61,48.57,48.59,44369.0,46.935,46.9447,46.9061,46.9254,44369.0
2024-03-22 14:10:00,48.59,48.62,48.58,48.59,28435.0,46.9254,46.9543,46.9157,46.9254,28435.0
2024-03-22 14:15:00,48.59,48.59,48.53,48.53,44158.0,46.9254,46.9254,46.8674,46.8674,44158.0
2024-03-22 14:20:00,48.54,48.56,48.52,48.56,32353.0,46.8771,46.8964,46.8578,46.8964,32353.0
2024-03-22 14:25:00,48.55,48.59,48.55,48.59,32855.0,46.8867,46.9254,46.8867,46.9254,32855.0
2024-03-22 14:30:00,48.59,48.59,48.55,48.55,39532.0,46.9254,46.9254,46.8867,46.8867,39532.0
2024-03-22 14:35:00,48.55,48.57,48.52,48.53,29198.0,46.8867,46.9061,46.8578,46.8674,29198.0
2024-03-22 14:40:00,48.52,48.56,48.5,48.56,113572.0,46.8578,46.8964,46.8385,46.8964,113572.0
2024-03-22 14:45:00,48.56,48.58,48.52,48.57,86895.0,46.8964,46.9157,46.8578,46.9061,86895.0
2024-03-22 14:50:00,48.57,48.6,48.55,48.59,36058.0,46.9061,46.935,46.8867,46.9254,36058.0
2024-03-22 14:55:00,48.6,48.63,48.58,48.61,71820.0,46.935,46.964,46.9157,46.9447,71820.0
2024-03-22 15:00:00,48.61,48.61,48.53,48.54,51433.0,46.9447,46.9447,46.8674,46.8771,51433.0
2024-03-22 15:05:00,48.54,48.57,48.52,48.52,27083.0,46.8771,46.9061,46.8578,46.8578,27083.0
2024-03-22 15:10:00,48.52,48.52,48.45,48.46,69860.0,46.8578,46.8578,46.7902,46.7998,69860.0
2024-03-22 15:15:00,48.46,48.47,48.38,48.44,84971.0,46.7998,46.8095,46.7226,46.7805,84971.0
2024-03-22 15:20:00,48.45,48.47,48.41,48.46,66404.0,46.7902,46.8095,46.7515,46.7998,66404.0
2024-03-22 15:25:00,48.46,48.54,48.46,48.54,82177.0,46.7998,46.8771,46.7998,46.8771,82177.0
2024-03-22 15:30:00,48.54,48.57,48.49,48.5,68885.0,46.8771,46.9061,46.8288,46.8385,68885.0
2024-03-22 15:35:00,48.5,48.52,48.46,48.49,123375.0,46.8385,46.8578,46.7998,46.8288,123375.0
2024-03-22 15:40:00,48.5,48.55,48.49,48.53,139870.0,46.8385,46.8867,46.8288,46.8674,139870.0
2024-03-22 15:45:00,48.53,48.58,48.49,48.55,208666.0,46.8674,46.9157,46.8288,46.8867,208666.0
2024-03-22 15:50:00,48.57,48.63,48.55,48.58,358953.0,46.9061,46.964,46.8867,46.9157,358953.0
2024-03-22 15:55:00,48.59,48.6,48.47,48.47,581468.0,46.9254,46.935,46.8095,46.8095,581468.0
2024-03-25 09:30:00,48.57,48.89,48.55,48.8,259290.0,46.9061,47.2151,46.8867,47.1282,259290.0
2024-03-25 09:35:00,48.8,49.08,48.79,49.04,244892.0,47.1282,47.3986,47.1185,47.36,244892.0
2024-03-25 09:40:00,49.05,49.13,48.96,49.02,250132.0,47.3696,47.4469,47.2827,47.3406,250132.0
2024-03-25 09:45:00,49.02,49.03,48.8,48.85,159361.0,47.3406,47.3503,47.1282,47.1765,159361.0
2024-03-25 09:50:00,48.84,48.92,48.77,48.78,100912.0,47.1668,47.2441,47.0992,47.1089,100912.0
2024-03-25 09:55:00,48.78,48.83,48.72,48.81,96273.0,47.1089,47.1571,47.0509,47.1378,96273.0
2024-03-25 10:00:00,48.81,48.81,48.72,48.76,176013.0,47.1378,47.1378,47.0509,47.0895,176013.0
2024-03-25 10:05:00,48.75,48.8,48.69,48.79,56721.0,47.0799,47.1282,47.0219,47.1185,56721.0
2024-03-25 10:10:00,48.79,48.79,48.74,48.77,39812.0,47.1185,47.1185,47.0702,47.0992,39812.0
2024-03-25 10:15:00,48.77,48.8,48.69,48.73,37348.0,47.0992,47.1282,47.0219,47.0606,37348.0
2024-03-25 10:20:00,48.74,48.77,48.7,48.72,39061.0,47.0702,47.0992,47.0316,47.0509,39061.0
2024-03-25 10:25:00,48.72,48.83,48.71,48.73,74407.0,47.0509,47.1571,47.0413,47.0606,74407.0
2024-03-25 10:30:00,48.73,48.77,48.66,48.68,80703.0,47.0606,47.0992,46.993,47.0123,80703.0
2024-03-25 10:35:00,48.68,48.72,48.65,48.7,61969.0,47.0123,47.0509,46.9833,47.0316,61969.0
2024-03-25 10:40:00,48.71,48.73,48.67,48.7,68962.0,47.0413,47.0606,47.0026,47.0316,68962.0
2024-03-25 10:45:00,48.69,48.83,48.68,48.83,57777.0,47.0219,47.1571,47.0123,47.1571,57777.0
2024-03-25 10:50:00,48.83,48.84,48.78,48.82,49105.0,47.1571,47.1668,47.1089,47.1475,49105.0
2024-03-25 10:55:00,48.82,48.92,48.82,48.9,28754.0,47.1475,47.2441,47.1475,47.2247,28754.0
2024-03-25 11:00:00,48.91,48.91,48.82,48.86,33380.0,47.2344,47.2344,47.1475,47.1861,33380.0
2024-03-25 11:05:00,48.86,48.88,48.83,48.87,49779.0,47.1861,47.2054,47.1571,47.1958,49779.0
2024-03-25 11:10:00,48.86,48.86,48.82,48.84,31281.0,47.1861,47.1861,47.1475,47.1668,31281.0
2024-03-25 11:15:00,48.84,48.88,48.81,48.88,37539.0,47.1668,47.2054,47.1378,47.2054,37539.0
2024-03-25 11:20:00,48.89,48.9,48.83,48.84,16966.0,47.2151,47.2247,47.1571,47.1668,16966.0
2024-03-25 11:25:00,48.85,48.86,48.8,48.82,34441.0,47.1765,47.1861,47.1282,47.1475,34441.0
2024-03-25 11:30:00,48.81,48.83,48.79,48.82,36151.0,47.1378,47.1571,47.1185,47.1475,36151.0
2024-03-25 11:35:00,48.82,48.82,48.76,48.8,32606.0,47.1475,47.1475,47.0895,47.1282,32606.0
2024-03-25 11:40:00,48.8,48.81,48.74,48.78,29272.0,47.1282,47.1378,47.0702,47.1089,29272.0
2024-03-25 11:45:00,48.8,48.8,48.74,48.74,19271.0,47.1282,47.1282,47.0702,47.0702,19271.0
2024-03-25 11:50:00,48.74,48.79,48.73,48.76,24310.0,47.0702,47.1185,47.0606,47.0895,24310.0
2024-03-25 11:55:00,48.76,48.8,48.75,48.8,45196.0,47.0895,47.1282,47.0799,47.1282,45196.0
2024-03-25 12:00:00,48.79,48.83,48.75,48.83,28104.0,47.1185,47.1571,47.0799,47.1571,28104.0
2024-03-25 12:05:00,48.82,48.83,48.79,48.83,36026.0,47.1475,47.1571,47.1185,47.1571,36026.0
2024-03-25 12:10:00,48.83,48.87,48.79,48.82,38845.0,47.1571,47.1958,47.1185,47.1475,38845.0
2024-03-25 12:15:00,48.81,48.85,48.78,48.79,69430.0,47.1378,47.1765,47.1089,47.1185,69430.0
2024-03-25 12:20:00,48.79,48.85,48.78,48.84,61357.0,47.1185,47.1765,47.1089,47.1668,61357.0
2024-03-25 12:25:00,48.84,48.86,48.82,48.84,31122.0,47.1668,47.1861,47.1475,47.1668,31122.0
2024-03-25 12:30:00,48.83,48.84,48.79,48.81,38244.0,47.1571,47.1668,47.1185,47.1378,38244.0
2024-03-25 12:35:00,48.82,48.85,48.8,48.83,24053.0,47.1475,47.1765,47.1282,47.1571,24053.0
2024-03-25 12:40:00,48.82,48.85,48.79,48.8,41886.0,47.1475,47.1765,47.1185,47.1282,41886.0
2024-03-25 12:45:00,48.8,48.84,48.79,48.8,32509.0,47.1282,47.1668,47.1185,47.1282,32509.0
2024-03-25 12:50:00,48.8,48.82,48.76,48.79,24619.0,47.1282,47.1475,47.0895,47.1185,24619.0
2024-03-25 12:55:00,48.79,48.82,48.78,48.79,17115.0,47.1185,47.1475,47.1089,47.1185,17115.0
2024-03-25 13:00:00,48.78,48.79,48.71,48.75,89013.0,47.1089,47.1185,47.0413,47.0799,89013.0
2024-03-25 13:05:00,48.74,48.77,48.72,48.75,63980.0,47.0702,47.0992,47.0509,47.0799,63980.0
2024-03-25 13:10:00,48.75,48.77,48.68,48.72,74343.0,47.0799,47.0992,47.0123,47.0509,74343.0
2024-03-25 13:15:00,48.71,48.72,48.68,48.68,32705.0,47.0413,47.0509,47.0123,47.0123,32705.0
2024-03-25 13:20:00,48.69,48.69,48.64,48.65,70505.0,47.0219,47.0219,46.9737,46.9833,70505.0
2024-03-25 13:25:00,48.66,48.71,48.65,48.7,49829.0,46.993,47.0413,46.9833,47.0316,49829.0
2024-03-25 13:30:00,48.7,48.73,48.68,48.68,80402.0,47.0316,47.0606,47.0123,47.0123,80402.0
2024-03-25 13:35:00,48.68,48.69,48.65,48.68,23923.0,47.0123,47.0219,46.9833,47.0123,23923.0
2024-03-25 13:40:00,48.68,48.7,48.65,48.66,21738.0,47.0123,47.0316,46.9833,46.993,21738.0
2024-03-25 13:45:00,48.66,48.68,48.65,48.66,29873.0,46.993,47.0123,46.9833,46.993,29873.0
2024-03-25 13:50:00,48.66,48.69,48.65,48.66,39562.0,46.993,47.0219,46.9833,46.993,39562.0
2024-03-25 13:55:00,48.66,48.69,48.65,48.69,30821.0,46.993,47.0219,46.9833,47.0219,30821.0
2024-03-25 14:00:00,48.69,48.69,48.66,48.66,35393.0,47.0219,47.0219,46.993,46.993,35393.0
2024-03-25 14:05:00,48.66,48.71,48.65,48.66,20656.0,46.993,47.0413,46.9833,46.993,20656.0
2024-03-25 14:10:00,48.66,48.66,48.63,48.64,37083.0,46.993,46.993,46.964,46.9737,37083.0
2024-03-25 14:15:00,48.64,48.67,48.63,48.66,28711.0,46.9737,47.0026,46.964,46.993,28711.0
2024-03-25 14:20:00,48.66,48.7,48.65,48.65,26251.0,46.993,47.0316,46.9833,46.9833,26251.0
2024-03-25 14:25:00,48.65,48.73,48.65,48.71,63607.0,46.9833,47.0606,46.9833,47.0413,63607.0
2024-03-25 14:30:00,48.71,48.74,48.69,48.72,92232.0,47.0413,47.0702,47.0219,47.0509,92232.0
2024-03-25 14:35:00,48.72,48.76,48.7,48.72,77298.0,47.0509,47.0895,47.0316,47.0509,77298.0
2024-03-25 14:40:00,48.73,48.74,48.65,48.65,51560.0,47.0606,47.0702,46.9833,46.9833,51560.0
2024-03-25 14:45:00,48.65,48.66,48.59,48.6,55641.0,46.9833,46.993,46.9254,46.935,55641.0
2024-03-25 14:50:00,48.6,48.62,48.56,48.59,59455.0,46.935,46.9543,46.8964,46.9254,59455.0
2024-03-25 14:55:00,48.6,48.62,48.57,48.58,57232.0,46.935,46.9543,46.9061,46.9157,57232.0
2024-03-25 15:00:00,48.58,48.6,48.55,48.56,67420.0,46.9157,46.935,46.8867,46.8964,67420.0
2024-03-25 15:05:00,48.57,48.58,48.51,48.54,65016.0,46.9061,46.9157,46.8481,46.8771,65016.0
2024-03-25 15:10:00,48.53,48.56,48.5,48.5,73618.0,46.8674,46.8964,46.8385,46.8385,73618.0
2024-03-25 15:15:00,48.51,48.52,48.46,48.48,73998.0,46.8481,46.8578,46.7998,46.8191,73998.0
2024-03-25 15:20:00,48.48,48.52,48.44,48.46,106169.0,46.8191,46.8578,46.7805,46.7998,106169.0
2024-03-25 15:25:00,48.47,48.52,48.44,48.51,60007.0,46.8095,46.8578,46.7805,46.8481,60007.0
2024-03-25 15:30:00,48.51,48.56,48.5,48.55,101462.0,46.8481,46.8964,46.8385,46.8867,101462.0
2024-03-25 15:35:00,48.55,48.59,48.51,48.58,117117.0,46.8867,46.9254,46.8481,46.9157,117117.0
2024-03-25 15:40:00,48.58,48.62,48.57,48.58,153532.0,46.9157,46.9543,46.9061,46.9157,153532.0
2024-03-25 15:45:00,48.59,48.61,48.53,48.58,134514.0,46.9254,46.9447,46.8674,46.9157,134514.0
2024-03-25 15:50:00,48.57,48.58,48.5,48.55,245803.0,46.9061,46.9157,46.8385,46.8867,245803.0
2024-03-25 15:55:00,48.55,48.56,48.51,48.52,591406.0,46.8867,46.8964,46.8481,46.8578,591406.0
2024-03-26 09:30:00,48.81,49.04,48.76,48.82,278591.0,47.1378,47.36,47.0895,47.1475,278591.0
2024-03-26 09:35:00,48.82,48.83,48.63,48.73,72917.0,47.1475,47.1571,46.964,47.0606,72917.0
2024-03-26 09:40:00,48.74,48.76,48.55,48.63,55417.0,47.0702,47.0895,46.8867,46.964,55417.0
2024-03-26 09:45:00,48.64,48.7,48.61,48.63,67215.0,46.9737,47.0316,46.9447,46.964,67215.0
2024-03-26 09:50:00,48.63,48.68,48.57,48.62,44360.0,46.964,47.0123,46.9061,46.9543,44360.0
2024-03-26 09:55:00,48.62,48.7,48.59,48.62,137098.0,46.9543,47.0316,46.9254,46.9543,137098.0
2024-03-26 10:00:00,48.63,48.65,48.49,48.5,95210.0,46.964,46.9833,46.8288,46.8385,95210.0
2024-03-26 10:05:00,48.5,48.57,48.48,48.5,55037.0,46.8385,46.9061,46.8191,46.8385,55037.0
2024-03-26 10:10:00,48.5,48.58,48.49,48.55,25543.0,46.8385,46.9157,46.8288,46.8867,25543.0
2024-03-26 10:15:00,48.55,48.55,48.49,48.55,20564.0,46.8867,46.8867,46.8288,46.8867,20564.0
2024-03-26 10:20:00,48.55,48.56,48.51,48.54,29117.0,46.8867,46.8964,46.8481,46.8771,29117.0
2024-03-26 10:25:00,48.55,48.58,48.5,48.51,25107.0,46.8867,46.9157,46.8385,46.8481,25107.0
2024-03-26 10:30:00,48.5,48.52,48.43,48.47,123977.0,46.8385,46.8578,46.7708,46.8095,123977.0
2024-03-26 10:35:00,48.47,48.57,48.46,48.57,78168.0,46.8095,46.9061,46.7998,46.9061,78168.0
2024-03-26 10:40:00,48.57,48.59,48.5,48.5,58840.0,46.9061,46.9254,46.8385,46.8385,58840.0
2024-03-26 10:45:00,48.5,48.52,48.46,48.51,57388.0,46.8385,46.8578,46.7998,46.8481,57388.0
2024-03-26 10:50:00,48.5,48.51,48.45,48.47,29235.0,46.8385,46.8481,46.7902,46.8095,29235.0
2024-03-26 10:55:00,48.48,48.53,48.47,48.52,18409.0,46.8191,46.8674,46.8095,46.8578,18409.0
2024-03-26 11:00:00,48.52,48.52,48.46,48.48,30570.0,46.8578,46.8578,46.7998,46.8191,30570.0
2024-03-26 11:05:00,48.47,48.49,48.46,48.49,17189.0,46.8095,46.8288,46.7998,46.8288,17189.0
2024-03-26 11:10:00,48.48,48.48,48.4,48.41,26436.0,46.8191,46.8191,46.7419,46.7515,26436.0
2024-03-26 11:15:00,48.4,48.4,48.27,48.29,96739.0,46.7419,46.7419,46.6163,46.6356,96739.0
2024-03-26 11:20:00,48.29,48.3,48.23,48.24,128038.0,46.6356,46.6453,46.5777,46.5874,128038.0
2024-03-26 11:25:00,48.25,48.3,48.23,48.28,70533.0,46.597,46.6453,46.5777,46.626,70533.0
2024-03-26 11:30:00,48.28,48.31,48.23,48.26,48682.0,46.626,46.655,46.5777,46.6067,48682.0
2024-03-26 11:35:00,48.25,48.26,48.19,48.22,28798.0,46.597,46.6067,46.5391,46.568,28798.0
2024-03-26 11:40:00,48.21,48.29,48.2,48.28,40065.0,46.5584,46.6356,46.5487,46.626,40065.0
2024-03-26 11:45:00,48.28,48.31,48.26,48.3,20075.0,46.626,46.655,46.6067,46.6453,20075.0
2024-03-26 11:50:00,48.3,48.31,48.24,48.29,74005.0,46.6453,46.655,46.5874,46.6356,74005.0
2024-03-26 11:55:00,48.28,48.31,48.27,48.29,51624.0,46.626,46.655,46.6163,46.6356,51624.0
2024-03-26 12:00:00,48.29,48.29,48.22,48.23,44676.0,46.6356,46.6356,46.568,46.5777,44676.0
2024-03-26 12:05:00,48.23,48.27,48.22,48.27,51026.0,46.5777,46.6163,46.568,46.6163,51026.0
2024-03-26 12:10:00,48.27,48.28,48.23,48.27,13444.0,46.6163,46.626,46.5777,46.6163,13444.0
2024-03-26 12:15:00,48.27,48.3,48.26,48.28,24266.0,46.6163,46.6453,46.6067,46.626,24266.0
2024-03-26 12:20:00,48.28,48.36,48.27,48.34,42143.0,46.626,46.7032,46.6163,46.6839,42143.0
2024-03-26 12:25:00,48.34,48.39,48.33,48.36,34550.0,46.6839,46.7322,46.6743,46.7032,34550.0
2024-03-26 12:30:00,48.35,48.37,48.32,48.34,18305.0,46.6936,46.7129,46.6646,46.6839,18305.0
2024-03-26 12:35:00,48.35,48.39,48.35,48.38,29383.0,46.6936,46.7322,46.6936,46.7226,29383.0
2024-03-26 12:40:00,48.37,48.42,48.35,48.37,26533.0,46.7129,46.7612,46.6936,46.7129,26533.0
2024-03-26 12:45:00,48.36,48.41,48.36,48.41,20996.0,46.7032,46.7515,46.7032,46.7515,20996.0
2024-03-26 12:50:00,48.39,48.41,48.36,48.36,73785.0,46.7322,46.7515,46.7032,46.7032,73785.0
2024-03-26 12:55:00,48.36,48.37,48.31,48.31,15488.0,46.7032,46.7129,46.655,46.655,15488.0
2024-03-26 13:00:00,48.31,48.38,48.3,48.34,24692.0,46.655,46.7226,46.6453,46.6839,24692.0
2024-03-26 13:05:00,48.34,48.39,48.34,48.37,14450.0,46.6839,46.7322,46.6839,46.7129,14450.0
2024-03-26 13:10:00,48.38,48.39,48.35,48.38,55082.0,46.7226,46.7322,46.6936,46.7226,55082.0
2024-03-26 13:15:00,48.37,48.38,48.35,48.36,20817.0,46.7129,46.7226,46.6936,46.7032,20817.0
2024-03-26 13:20:00,48.36,48.38,48.33,48.35,13081.0,46.7032,46.7226,46.6743,46.6936,13081.0
2024-03-26 13:25:00,48.35,48.38,48.34,48.36,55122.0,46.6936,46.7226,46.6839,46.7032,55122.0
2024-03-26 13:30:00,48.36,48.39,48.34,48.37,61016.0,46.7032,46.7322,46.6839,46.7129,61016.0
2024-03-26 13:35:00,48.37,48.42,48.37,48.39,122310.0,46.7129,46.7612,46.7129,46.7322,122310.0
2024-03-26 13:40:00,48.39,48.42,48.38,48.39,40522.0,46.7322,46.7612,46.7226,46.7322,40522.0
2024-03-26 13:45:00,48.39,48.39,48.33,48.34,29450.0,46.7322,46.7322,46.6743,46.6839,29450.0
2024-03-26 13:50:00,48.34,48.37,48.33,48.37,74934.0,46.6839,46.7129,46.6743,46.7129,74934.0
2024-03-26 13:55:00,48.37,48.4,48.36,48.37,107978.0,46.7129,46.7419,46.7032,46.7129,107978.0
2024-03-26 14:00:00,48.37,48.42,48.36,48.42,12120.0,46.7129,46.7612,46.7032,46.7612,12120.0
2024-03-26 14:05:00,48.41,48.44,48.39,48.43,17889.0,46.7515,46.7805,46.7322,46.7708,17889.0
2024-03-26 14:10:00,48.43,48.47,48.43,48.47,29457.0,46.7708,46.8095,46.7708,46.8095,29457.0
2024-03-26 14:15:00,48.47,48.49,48.44,48.47,33328.0,46.8095,46.8288,46.7805,46.8095,33328.0
2024-03-26 14:20:00,48.48,48.49,48.43,48.45,83868.0,46.8191,46.8288,46.7708,46.7902,83868.0
2024-03-26 14:25:00,48.45,48.46,48.42,48.45,16960.0,46.7902,46.7998,46.7612,46.7902,16960.0
2024-03-26 14:30:00,48.45,48.46,48.42,48.46,19535.0,46.7902,46.7998,46.7612,46.7998,19535.0
2024-03-26 14:35:00,48.45,48.46,48.38,48.38,18958.0,46.7902,46.7998,46.7226,46.7226,18958.0
2024-03-26 14:40:00,48.39,48.4,48.37,48.38,13452.0,46.7322,46.7419,46.7129,46.7226,13452.0
2024-03-26 14:45:00,48.38,48.39,48.34,48.39,45604.0,46.7226,46.7322,46.6839,46.7322,45604.0
2024-03-26 14:50:00,48.39,48.42,48.38,48.41,21248.0,46.7322,46.7612,46.7226,46.7515,21248.0
2024-03-26 14:55:00,48.41,48.42,48.39,48.4,11621.0,46.7515,46.7612,46.7322,46.7419,11621.0
2024-03-26 15:00:00,48.39,48.41,48.36,48.4,37002.0,46.7322,46.7515,46.7032,46.7419,37002.0
2024-03-26 15:05:00,48.4,48.41,48.37,48.39,44753.0,46.7419,46.7515,46.7129,46.7322,44753.0
2024-03-26 15:10:00,48.39,48.43,48.38,48.43,22523.0,46.7322,46.7708,46.7226,46.7708,22523.0
2024-03-26 15:15:00,48.43,48.44,48.4,48.4,29277.0,46.7708,46.7805,46.7419,46.7419,29277.0
2024-03-26 15:20:00,48.4,48.43,48.39,48.41,29217.0,46.7419,46.7708,46.7322,46.7515,29217.0
2024-03-26 15:25:00,48.4,48.42,48.35,48.37,107029.0,46.7419,46.7612,46.6936,46.7129,107029.0
2024-03-26 15:30:00,48.37,48.37,48.26,48.3,89193.0,46.7129,46.7129,46.6067,46.6453,89193.0
2024-03-26 15:35:00,48.3,48.35,48.3,48.32,136369.0,46.6453,46.6936,46.6453,46.6646,136369.0
2024-03-26 15:40:00,48.31,48.41,48.31,48.37,153215.0,46.655,46.7515,46.655,46.7129,153215.0
2024-03-26 15:45:00,48.36,48.37,48.29,48.3,117771.0,46.7032,46.7129,46.6356,46.6453,117771.0
2024-03-26 15:50:00,48.29,48.3,48.24,48.27,225020.0,46.6356,46.6453,46.5874,46.6163,225020.0
2024-03-26 15:55:00,48.27,48.3,48.22,48.23,284723.0,46.6163,46.6453,46.568,46.5777,284723.0
2024-03-27 09:30:00,48.36,48.85,48.36,48.79,436666.0,46.7032,47.1765,46.7032,47.1185,436666.0
2024-03-27 09:35:00,48.79,49.03,48.78,48.95,434885.0,47.1185,47.3503,47.1089,47.273,434885.0
2024-03-27 09:40:00,48.95,48.95,48.72,48.84,211712.0,47.273,47.273,47.0509,47.1668,211712.0
2024-03-27 09:45:00,48.83,48.88,48.76,48.84,153256.0,47.1571,47.2054,47.0895,47.1668,153256.0
2024-03-27 09:50:00,48.84,48.91,48.79,48.8,102668.0,47.1668,47.2344,47.1185,47.1282,102668.0
2024-03-27 09:55:00,48.8,48.9,48.75,48.88,126905.0,47.1282,47.2247,47.0799,47.2054,126905.0
2024-03-27 10:00:00,48.88,48.93,48.83,48.88,475028.0,47.2054,47.2537,47.1571,47.2054,475028.0
2024-03-27 10:05:00,48.87,48.9,48.76,48.88,100779.0,47.1958,47.2247,47.0895,47.2054,100779.0
2024-03-27 10:10:00,48.87,49.01,48.87,48.99,282190.0,47.1958,47.331,47.1958,47.3117,282190.0
2024-03-27 10:15:00,49.0,49.08,48.92,48.98,516323.0,47.3213,47.3986,47.2441,47.302,516323.0
2024-03-27 10:20:00,48.98,48.98,48.81,48.95,89795.0,47.302,47.302,47.1378,47.273,89795.0
2024-03-27 10:25:00,48.95,48.96,48.87,48.88,130962.0,47.273,47.2827,47.1958,47.2054,130962.0
2024-03-27 10:30:00,48.88,49.0,48.87,48.99,53779.0,47.2054,47.3213,47.1958,47.3117,53779.0
2024-03-27 10:35:00,49.0,49.04,48.95,48.99,54787.0,47.3213,47.36,47.273,47.3117,54787.0
2024-03-27 10:40:00,49.0,49.06,48.97,49.02,73098.0,47.3213,47.3793,47.2923,47.3406,73098.0
2024-03-27 10:45:00,49.03,49.08,48.99,49.02,72040.0,47.3503,47.3986,47.3117,47.3406,72040.0
2024-03-27 10:50:00,49.03,49.04,48.97,49.01,116278.0,47.3503,47.36,47.2923,47.331,116278.0
2024-03-27 10:55:00,49.01,49.02,48.96,49.0,94459.0,47.331,47.3406,47.2827,47.3213,94459.0
2024-03-27 11:00:00,48.99,49.04,48.96,49.03,29958.0,47.3117,47.36,47.2827,47.3503,29958.0
2024-03-27 11:05:00,49.03,49.03,48.98,48.98,34550.0,47.3503,47.3503,47.302,47.302,34550.0
2024-03-27 11:10:00,48.99,49.07,48.98,49.07,107542.0,47.3117,47.3889,47.302,47.3889,107542.0
2024-03-27 11:15:00,49.05,49.15,49.02,49.12,81651.0,47.3696,47.4662,47.3406,47.4372,81651.0
2024-03-27 11:20:00,49.11,49.13,49.09,49.13,16274.0,47.4276,47.4469,47.4082,47.4469,16274.0
2024-03-27 11:25:00,49.14,49.19,49.12,49.16,22116.0,47.4565,47.5048,47.4372,47.4758,22116.0
2024-03-27 11:30:00,49.16,49.19,49.13,49.15,68199.0,47.4758,47.5048,47.4469,47.4662,68199.0
2024-03-27 11:35:00,49.14,49.19,49.1,49.15,75621.0,47.4565,47.5048,47.4179,47.4662,75621.0
2024-03-27 11:40:00,49.15,49.19,49.13,49.19,45141.0,47.4662,47.5048,47.4469,47.5048,45141.0
2024-03-27 11:45:00,49.19,49.2,49.14,49.18,67942.0,47.5048,47.5145,47.4565,47.4952,67942.0
2024-03-27 11:50:00,49.18,49.21,49.14,49.21,64889.0,47.4952,47.5241,47.4565,47.5241,64889.0
2024-03-27 11:55:00,49.21,49.25,49.18,49.21,27177.0,47.5241,47.5628,47.4952,47.5241,27177.0
2024-03-27 12:00:00,49.22,49.23,49.17,49.2,52682.0,47.5338,47.5434,47.4855,47.5145,52682.0
2024-03-27 12:05:00,49.18,49.21,49.14,49.2,175020.0,47.4952,47.5241,47.4565,47.5145,175020.0
2024-03-27 12:10:00,49.19,49.2,49.13,49.17,132934.0,47.5048,47.5145,47.4469,47.4855,132934.0
2024-03-27 12:15:00,49.17,49.21,49.16,49.18,178811.0,47.4855,47.5241,47.4758,47.4952,178811.0
2024-03-27 12:20:00,49.18,49.25,49.17,49.2,102677.0,47.4952,47.5628,47.4855,47.5145,102677.0
2024-03-27 12:25:00,49.21,49.23,49.19,49.22,29587.0,47.5241,47.5434,47.5048,47.5338,29587.0
2024-03-27 12:30:00,49.22,49.3,49.2,49.3,118992.0,47.5338,47.611,47.5145,47.611,118992.0
2024-03-27 12:35:00,49.3,49.33,49.27,49.33,98213.0,47.611,47.64,47.5821,47.64,98213.0
2024-03-27 12:40:00,49.33,49.36,49.32,49.34,37078.0,47.64,47.669,47.6304,47.6497,37078.0
2024-03-27 12:45:00,49.34,49.34,49.3,49.34,57490.0,47.6497,47.6497,47.611,47.6497,57490.0
2024-03-27 12:50:00,49.33,49.35,49.31,49.33,72637.0,47.64,47.6593,47.6207,47.64,72637.0
2024-03-27 12:55:00,49.33,49.38,49.32,49.35,50420.0,47.64,47.6883,47.6304,47.6593,50420.0
2024-03-27 13:00:00,49.36,49.38,49.32,49.34,52439.0,47.669,47.6883,47.6304,47.6497,52439.0
2024-03-27 13:05:00,49.34,49.37,49.32,49.33,59415.0,47.6497,47.6786,47.6304,47.64,59415.0
2024-03-27 13:10:00,49.34,49.36,49.31,49.32,72737.0,47.6497,47.669,47.6207,47.6304,72737.0
2024-03-27 13:15:00,49.32,49.35,49.29,49.3,49113.0,47.6304,47.6593,47.6014,47.611,49113.0
2024-03-27 13:20:00,49.29,49.3,49.26,49.28,26787.0,47.6014,47.611,47.5724,47.5917,26787.0
2024-03-27 13:25:00,49.29,49.32,49.25,49.29,41578.0,47.6014,47.6304,47.5628,47.6014,41578.0
2024-03-27 13:30:00,49.29,49.29,49.24,49.27,19116.0,47.6014,47.6014,47.5531,47.5821,19116.0
2024-03-27 13:35:00,49.27,49.28,49.25,49.25,23826.0,47.5821,47.5917,47.5628,47.5628,23826.0
2024-03-27 13:40:00,49.25,49.25,49.21,49.24,30761.0,47.5628,47.5628,47.5241,47.5531,30761.0
2024-03-27 13:45:00,49.25,49.26,49.22,49.23,16018.0,47.5628,47.5724,47.5338,47.5434,16018.0
2024-03-27 13:50:00,49.22,49.28,49.21,49.26,26873.0,47.5338,47.5917,47.5241,47.5724,26873.0
2024-03-27 13:55:00,49.26,49.28,49.23,49.28,22209.0,47.5724,47.5917,47.5434,47.5917,22209.0
2024-03-27 14:00:00,49.28,49.29,49.24,49.26,21050.0,47.5917,47.6014,47.5531,47.5724,21050.0
2024-03-27 14:05:00,49.26,49.3,49.26,49.3,39143.0,47.5724,47.611,47.5724,47.611,39143.0
2024-03-27 14:10:00,49.3,49.31,49.27,49.31,18167.0,47.611,47.6207,47.5821,47.6207,18167.0
2024-03-27 14:15:00,49.31,49.32,49.27,49.28,47112.0,47.6207,47.6304,47.5821,47.5917,47112.0
2024-03-27 14:20:00,49.28,49.32,49.27,49.29,39066.0,47.5917,47.6304,47.5821,47.6014,39066.0
2024-03-27 14:25:00,49.29,49.34,49.29,49.34,38874.0,47.6014,47.6497,47.6014,47.6497,38874.0
2024-03-27 14:30:00,49.34,49.4,49.33,49.37,64854.0,47.6497,47.7076,47.64,47.6786,64854.0
2024-03-27 14:35:00,49.36,49.39,49.34,49.38,47318.0,47.669,47.698,47.6497,47.6883,47318.0
2024-03-27 14:40:00,49.38,49.42,49.37,49.39,48509.0,47.6883,47.7269,47.6786,47.698,48509.0
2024-03-27 14:45:00,49.39,49.45,49.37,49.44,150863.0,47.698,47.7559,47.6786,47.7462,150863.0
2024-03-27 14:50:00,49.44,49.47,49.41,49.41,65555.0,47.7462,47.7752,47.7173,47.7173,65555.0
2024-03-27 14:55:00,49.41,49.43,49.39,49.41,44544.0,47.7173,47.7366,47.698,47.7173,44544.0
2024-03-27 15:00:00,49.41,49.41,49.35,49.35,49426.0,47.7173,47.7173,47.6593,47.6593,49426.0
2024-03-27 15:05:00,49.35,49.42,49.33,49.42,166592.0,47.6593,47.7269,47.64,47.7269,166592.0
2024-03-27 15:10:00,49.43,49.44,49.38,49.41,106929.0,47.7366,47.7462,47.6883,47.7173,106929.0
2024-03-27 15:15:00,49.4,49.45,49.39,49.43,101917.0,47.7076,47.7559,47.698,47.7366,101917.0
2024-03-27 15:20:00,49.42,49.51,49.4,49.48,278470.0,47.7269,47.8139,47.7076,47.7849,278470.0
2024-03-27 15:25:00,49.49,49.55,49.48,49.53,191376.0,47.7945,47.8525,47.7849,47.8332,191376.0
2024-03-27 15:30:00,49.53,49.61,49.47,49.57,198632.0,47.8332,47.9104,47.7752,47.8718,198632.0
2024-03-27 15:35:00,49.58,49.73,49.57,49.73,235165.0,47.8815,48.0263,47.8718,48.0263,235165.0
2024-03-27 15:40:00,49.72,49.82,49.69,49.81,230012.0,48.0167,48.1132,47.9877,48.1036,230012.0
2024-03-27 15:45:00,49.81,49.89,49.74,49.87,715529.0,48.1036,48.1808,48.036,48.1615,715529.0
2024-03-27 15:50:00,49.88,49.95,49.83,49.93,941394.0,48.1712,48.2388,48.1229,48.2195,941394.0
2024-03-27 15:55:00,49.93,50.05,49.9,50.04,1247779.0,48.2195,48.3354,48.1905,48.3257,1247779.0
2024-03-28 09:30:00,49.96,50.34,49.89,50.25,376170.0,48.2484,48.6154,48.1808,48.5285,376170.0
2024-03-28 09:35:00,50.22,50.27,50.14,50.21,190885.0,48.4995,48.5478,48.4223,48.4899,190885.0
2024-03-28 09:40:00,50.2,50.21,50.08,50.16,131611.0,48.4802,48.4899,48.3643,48.4416,131611.0
2024-03-28 09:45:00,50.18,50.2,49.94,49.94,162510.0,48.4609,48.4802,48.2291,48.2291,162510.0
2024-03-28 09:50:00,49.94,49.95,49.82,49.83,107165.0,48.2291,48.2388,48.1132,48.1229,107165.0
2024-03-28 09:55:00,49.84,49.99,49.79,49.96,279549.0,48.1325,48.2774,48.0843,48.2484,279549.0
2024-03-28 10:00:00,49.96,50.09,49.95,50.05,149797.0,48.2484,48.374,48.2388,48.3354,149797.0
2024-03-28 10:05:00,50.05,50.12,50.02,50.06,90878.0,48.3354,48.403,48.3064,48.345,90878.0
2024-03-28 10:10:00,50.07,50.12,50.03,50.12,110637.0,48.3547,48.403,48.316,48.403,110637.0
2024-03-28 10:15:00,50.13,50.18,50.05,50.08,154239.0,48.4126,48.4609,48.3354,48.3643,154239.0
2024-03-28 10:20:00,50.08,50.18,50.03,50.08,88376.0,48.3643,48.4609,48.316,48.3643,88376.0
2024-03-28 10:25:00,50.09,50.15,50.05,50.13,79928.0,48.374,48.4319,48.3354,48.4126,79928.0
2024-03-28 10:30:00,50.13,50.19,50.13,50.16,57527.0,48.4126,48.4706,48.4126,48.4416,57527.0
2024-03-28 10:35:00,50.16,50.24,50.14,50.21,64374.0,48.4416,48.5188,48.4223,48.4899,64374.0
2024-03-28 10:40:00,50.21,50.24,50.14,50.19,82764.0,48.4899,48.5188,48.4223,48.4706,82764.0
2024-03-28 10:45:00,50.19,50.2,50.14,50.15,54922.0,48.4706,48.4802,48.4223,48.4319,54922.0
2024-03-28 10:50:00,50.16,50.28,50.15,50.27,54587.0,48.4416,48.5575,48.4319,48.5478,54587.0
2024-03-28 10:55:00,50.27,50.27,50.14,50.19,263189.0,48.5478,48.5478,48.4223,48.4706,263189.0
2024-03-28 11:00:00,50.18,50.2,50.09,50.12,135434.0,48.4609,48.4802,48.374,48.403,135434.0
2024-03-28 11:05:00,50.13,50.16,50.09,50.16,71058.0,48.4126,48.4416,48.374,48.4416,71058.0
2024-03-28 11:10:00,50.15,50.23,50.13,50.19,70008.0,48.4319,48.5092,48.4126,48.4706,70008.0
2024-03-28 11:15:00,50.18,50.25,50.14,50.21,113177.0,48.4609,48.5285,48.4223,48.4899,113177.0
2024-03-28 11:20:00,50.2,50.24,50.19,50.24,71283.0,48.4802,48.5188,48.4706,48.5188,71283.0
2024-03-28 11:25:00,50.23,50.32,50.23,50.31,91086.0,48.5092,48.5961,48.5092,48.5864,91086.0
2024-03-28 11:30:00,50.32,50.35,50.28,50.32,76913.0,48.5961,48.6251,48.5575,48.5961,76913.0
2024-03-28 11:35:00,50.32,50.4,50.3,50.4,88996.0,48.5961,48.6734,48.5768,48.6734,88996.0
2024-03-28 11:40:00,50.4,50.41,50.35,50.4,41710.0,48.6734,48.683,48.6251,48.6734,41710.0
2024-03-28 11:45:00,50.4,50.43,50.34,50.39,44246.0,48.6734,48.7023,48.6154,48.6637,44246.0
2024-03-28 11:50:00,50.39,50.47,50.39,50.43,71142.0,48.6637,48.741,48.6637,48.7023,71142.0
2024-03-28 11:55:00,50.43,50.48,50.41,50.43,59679.0,48.7023,48.7506,48.683,48.7023,59679.0
2024-03-28 12:00:00,50.43,50.47,50.4,50.41,73689.0,48.7023,48.741,48.6734,48.683,73689.0
2024-03-28 12:05:00,50.41,50.45,50.38,50.41,69412.0,48.683,48.7216,48.654,48.683,69412.0
2024-03-28 12:10:00,50.4,50.44,50.4,50.42,52059.0,48.6734,48.712,48.6734,48.6927,52059.0
2024-03-28 12:15:00,50.41,50.45,50.4,50.41,54959.0,48.683,48.7216,48.6734,48.683,54959.0
2024-03-28 12:20:00,50.41,50.42,50.38,50.4,43417.0,48.683,48.6927,48.654,48.6734,43417.0
2024-03-28 12:25:00,50.4,50.43,50.36,50.37,40490.0,48.6734,48.7023,48.6347,48.6444,40490.0
2024-03-28 12:30:00,50.36,50.36,50.27,50.29,74852.0,48.6347,48.6347,48.5478,48.5671,74852.0
2024-03-28 12:35:00,50.28,50.32,50.25,50.29,108001.0,48.5575,48.5961,48.5285,48.5671,108001.0
2024-03-28 12:40:00,50.29,50.29,50.25,50.29,35337.0,48.5671,48.5671,48.5285,48.5671,35337.0
2024-03-28 12:45:00,50.29,50.3,50.24,50.25,43324.0,48.5671,48.5768,48.5188,48.5285,43324.0
2024-03-28 12:50:00,50.26,50.33,50.25,50.32,49352.0,48.5382,48.6058,48.5285,48.5961,49352.0
2024-03-28 12:55:00,50.33,50.35,50.26,50.27,45337.0,48.6058,48.6251,48.5382,48.5478,45337.0
2024-03-28 13:00:00,50.28,50.31,50.25,50.28,45157.0,48.5575,48.5864,48.5285,48.5575,45157.0
2024-03-28 13:05:00,50.29,50.31,50.25,50.26,69624.0,48.5671,48.5864,48.5285,48.5382,69624.0
2024-03-28 13:10:00,50.26,50.3,50.21,50.22,30420.0,48.5382,48.5768,48.4899,48.4995,30420.0
2024-03-28 13:15:00,50.22,50.27,50.22,50.23,49890.0,48.4995,48.5478,48.4995,48.5092,49890.0
2024-03-28 13:20:00,50.23,50.24,50.19,50.22,31331.0,48.5092,48.5188,48.4706,48.4995,31331.0
2024-03-28 13:25:00,50.23,50.26,50.19,50.25,48337.0,48.5092,48.5382,48.4706,48.5285,48337.0
2024-03-28 13:30:00,50.25,50.25,50.19,50.23,64865.0,48.5285,48.5285,48.4706,48.5092,64865.0
2024-03-28 13:35:00,50.23,50.32,50.21,50.27,42780.0,48.5092,48.5961,48.4899,48.5478,42780.0
2024-03-28 13:40:00,50.28,50.28,50.24,50.26,52516.0,48.5575,48.5575,48.5188,48.5382,52516.0
2024-03-28 13:45:00,50.28,50.32,50.25,50.26,42996.0,48.5575,48.5961,48.5285,48.5382,42996.0
2024-03-28 13:50:00,50.26,50.29,50.24,50.27,17322.0,48.5382,48.5671,48.5188,48.5478,17322.0
2024-03-28 13:55:00,50.27,50.31,50.25,50.28,35246.0,48.5478,48.5864,48.5285,48.5575,35246.0
2024-03-28 14:00:00,50.29,50.29,50.24,50.27,42026.0,48.5671,48.5671,48.5188,48.5478,42026.0
2024-03-28 14:05:00,50.26,50.33,50.25,50.31,55745.0,48.5382,48.6058,48.5285,48.5864,55745.0
2024-03-28 14:10:00,50.32,50.35,50.3,50.3,87230.0,48.5961,48.6251,48.5768,48.5768,87230.0
2024-03-28 14:15:00,50.3,50.31,50.25,50.27,60172.0,48.5768,48.5864,48.5285,48.5478,60172.0
2024-03-28 14:20:00,50.27,50.3,50.26,50.29,53487.0,48.5478,48.5768,48.5382,48.5671,53487.0
2024-03-28 14:25:00,50.29,50.34,50.26,50.33,128910.0,48.5671,48.6154,48.5382,48.6058,128910.0
2024-03-28 14:30:00,50.33,50.33,50.26,50.27,89853.0,48.6058,48.6058,48.5382,48.5478,89853.0
2024-03-28 14:35:00,50.28,50.32,50.25,50.32,62402.0,48.5575,48.5961,48.5285,48.5961,62402.0
2024-03-28 14:40:00,50.32,50.32,50.22,50.27,102546.0,48.5961,48.5961,48.4995,48.5478,102546.0
2024-03-28 14:45:00,50.26,50.31,50.25,50.29,39240.0,48.5382,48.5864,48.5285,48.5671,39240.0
2024-03-28 14:50:00,50.29,50.32,50.27,50.32,72975.0,48.5671,48.5961,48.5478,48.5961,72975.0
2024-03-28 14:55:00,50.31,50.35,50.3,50.33,80955.0,48.5864,48.6251,48.5768,48.6058,80955.0
2024-03-28 15:00:00,50.34,50.4,50.29,50.3,82830.0,48.6154,48.6734,48.5671,48.5768,82830.0
2024-03-28 15:05:00,50.3,50.3,50.23,50.26,149458.0,48.5768,48.5768,48.5092,48.5382,149458.0
2024-03-28 15:10:00,50.26,50.27,50.21,50.25,66537.0,48.5382,48.5478,48.4899,48.5285,66537.0
2024-03-28 15:15:00,50.25,50.26,50.19,50.2,120823.0,48.5285,48.5382,48.4706,48.4802,120823.0
2024-03-28 15:20:00,50.21,50.26,50.19,50.23,100646.0,48.4899,48.5382,48.4706,48.5092,100646.0
2024-03-28 15:25:00,50.23,50.26,50.19,50.24,182252.0,48.5092,48.5382,48.4706,48.5188,182252.0
2024-03-28 15:30:00,50.25,50.27,50.18,50.21,255566.0,48.5285,48.5478,48.4609,48.4899,255566.0
2024-03-28 15:35:00,50.21,50.23,50.13,50.14,224760.0,48.4899,48.5092,48.4126,48.4223,224760.0
2024-03-28 15:40:00,50.14,50.17,50.08,50.16,376823.0,48.4223,48.4512,48.3643,48.4416,376823.0
2024-03-28 15:45:00,50.16,50.22,50.14,50.21,275159.0,48.4416,48.4995,48.4223,48.4899,275159.0
2024-03-28 15:50:00,50.2,50.37,50.1,50.36,630004.0,48.4802,48.6444,48.3836,48.6347,630004.0
2024-03-28 15:55:00,50.36,50.37,50.25,50.25,896553.0,48.6347,48.6444,48.5285,48.5285,896553.0
2024-04-01 09:30:00,50.35,50.4,49.81,49.83,702328.0,48.6251,48.6734,48.1036,48.1229,702328.0
2024-04-01 09:35:00,49.84,49.84,49.49,49.65,590927.0,48.1325,48.1325,47.7945,47.9491,590927.0
2024-04-01 09:40:00,49.64,49.86,49.52,49.8,267244.0,47.9394,48.1519,47.8235,48.0939,267244.0
2024-04-01 09:45:00,49.8,49.85,49.68,49.69,243068.0,48.0939,48.1422,47.978,47.9877,243068.0
2024-04-01 09:50:00,49.68,49.68,49.57,49.61,80411.0,47.978,47.978,47.8718,47.9104,80411.0
2024-04-01 09:55:00,49.6,49.68,49.59,49.63,54357.0,47.9008,47.978,47.8911,47.9297,54357.0
2024-04-01 10:00:00,49.63,49.63,49.44,49.45,151555.0,47.9297,47.9297,47.7462,47.7559,151555.0
2024-04-01 10:05:00,49.45,49.53,49.4,49.41,83828.0,47.7559,47.8332,47.7076,47.7173,83828.0
2024-04-01 10:10:00,49.41,49.49,49.39,49.49,55769.0,47.7173,47.7945,47.698,47.7945,55769.0
2024-04-01 10:15:00,49.5,49.5,49.3,49.33,86906.0,47.8042,47.8042,47.611,47.64,86906.0
2024-04-01 10:20:00,49.32,49.45,49.3,49.41,94689.0,47.6304,47.7559,47.611,47.7173,94689.0
2024-04-01 10:25:00,49.41,49.48,49.35,49.37,228333.0,47.7173,47.7849,47.6593,47.6786,228333.0
2024-04-01 10:30:00,49.37,49.42,49.33,49.4,89551.0,47.6786,47.7269,47.64,47.7076,89551.0
2024-04-01 10:35:00,49.4,49.5,49.38,49.5,50919.0,47.7076,47.8042,47.6883,47.8042,50919.0
2024-04-01 10:40:00,49.49,49.56,49.44,49.51,199323.0,47.7945,47.8621,47.7462,47.8139,199323.0
2024-04-01 10:45:00,49.51,49.52,49.3,49.43,254862.0,47.8139,47.8235,47.611,47.7366,254862.0
2024-04-01 10:50:00,49.42,49.49,49.36,49.46,101335.0,47.7269,47.7945,47.669,47.7656,101335.0
2024-04-01 10:55:00,49.46,49.55,49.44,49.51,86060.0,47.7656,47.8525,47.7462,47.8139,86060.0
2024-04-01 11:00:00,49.51,49.61,49.49,49.56,652448.0,47.8139,47.9104,47.7945,47.8621,652448.0
2024-04-01 11:05:00,49.56,49.57,49.49,49.53,228475.0,47.8621,47.8718,47.7945,47.8332,228475.0
2024-04-01 11:10:00,49.53,49.56,49.47,49.47,115730.0,47.8332,47.8621,47.7752,47.7752,115730.0
2024-04-01 11:15:00,49.47,49.49,49.38,49.4,129448.0,47.7752,47.7945,47.6883,47.7076,129448.0
2024-04-01 11:20:00,49.39,49.4,49.33,49.34,97744.0,47.698,47.7076,47.64,47.6497,97744.0
2024-04-01 11:25:00,49.36,49.41,49.34,49.4,93316.0,47.669,47.7173,47.6497,47.7076,93316.0
2024-04-01 11:30:00,49.4,49.43,49.34,49.34,104370.0,47.7076,47.7366,47.6497,47.6497,104370.0
2024-04-01 11:35:00,49.34,49.36,49.31,49.34,77744.0,47.6497,47.669,47.6207,47.6497,77744.0
2024-04-01 11:40:00,49.34,49.38,49.31,49.38,126126.0,47.6497,47.6883,47.6207,47.6883,126126.0
2024-04-01 11:45:00,49.38,49.4,49.35,49.39,124195.0,47.6883,47.7076,47.6593,47.698,124195.0
2024-04-01 11:50:00,49.4,49.4,49.3,49.35,145318.0,47.7076,47.7076,47.611,47.6593,145318.0
2024-04-01 11:55:00,49.35,49.35,49.26,49.26,118482.0,47.6593,47.6593,47.5724,47.5724,118482.0
2024-04-01 12:00:00,49.25,49.3,49.21,49.28,109109.0,47.5628,47.611,47.5241,47.5917,109109.0
2024-04-01 12:05:00,49.27,49.32,49.25,49.31,88868.0,47.5821,47.6304,47.5628,47.6207,88868.0
2024-04-01 12:10:00,49.32,49.4,49.29,49.36,129325.0,47.6304,47.7076,47.6014,47.669,129325.0
2024-04-01 12:15:00,49.36,49.36,49.29,49.34,89956.0,47.669,47.669,47.6014,47.6497,89956.0
2024-04-01 12:20:00,49.34,49.42,49.32,49.41,92011.0,47.6497,47.7269,47.6304,47.7173,92011.0
2024-04-01 12:25:00,49.41,49.43,49.36,49.4,110403.0,47.7173,47.7366,47.669,47.7076,110403.0
2024-04-01 12:30:00,49.4,49.4,49.34,49.36,31493.0,47.7076,47.7076,47.6497,47.669,31493.0
2024-04-01 12:35:00,49.36,49.36,49.31,49.34,31794.0,47.669,47.669,47.6207,47.6497,31794.0
2024-04-01 12:40:00,49.34,49.36,49.32,49.33,41999.0,47.6497,47.669,47.6304,47.64,41999.0
2024-04-01 12:45:00,49.33,49.35,49.29,49.34,61197.0,47.64,47.6593,47.6014,47.6497,61197.0
2024-04-01 12:50:00,49.33,49.35,49.3,49.33,41717.0,47.64,47.6593,47.611,47.64,41717.0
2024-04-01 12:55:00,49.33,49.34,49.27,49.3,41603.0,47.64,47.6497,47.5821,47.611,41603.0
2024-04-01 13:00:00,49.3,49.31,49.25,49.27,33632.0,47.611,47.6207,47.5628,47.5821,33632.0
2024-04-01 13:05:00,49.27,49.35,49.27,49.34,60727.0,47.5821,47.6593,47.5821,47.6497,60727.0
2024-04-01 13:10:00,49.34,49.35,49.32,49.33,34578.0,47.6497,47.6593,47.6304,47.64,34578.0
2024-04-01 13:15:00,49.33,49.33,49.26,49.27,34590.0,47.64,47.64,47.5724,47.5821,34590.0
2024-04-01 13:20:00,49.27,49.28,49.23,49.23,33409.0,47.5821,47.5917,47.5434,47.5434,33409.0
2024-04-01 13:25:00,49.22,49.29,49.22,49.27,28463.0,47.5338,47.6014,47.5338,47.5821,28463.0
2024-04-01 13:30:00,49.27,49.29,49.24,49.28,29656.0,47.5821,47.6014,47.5531,47.5917,29656.0
2024-04-01 13:35:00,49.27,49.33,49.26,49.31,31178.0,47.5821,47.64,47.5724,47.6207,31178.0
2024-04-01 13:40:00,49.3,49.33,49.29,49.31,28822.0,47.611,47.64,47.6014,47.6207,28822.0
2024-04-01 13:45:00,49.32,49.32,49.27,49.31,35738.0,47.6304,47.6304,47.5821,47.6207,35738.0
2024-04-01 13:50:00,49.3,49.31,49.26,49.28,28093.0,47.611,47.6207,47.5724,47.5917,28093.0
2024-04-01 13:55:00,49.29,49.31,49.28,49.3,28196.0,47.6014,47.6207,47.5917,47.611,28196.0
2024-04-01 14:00:00,49.29,49.34,49.28,49.31,52762.0,47.6014,47.6497,47.5917,47.6207,52762.0
2024-04-01 14:05:00,49.3,49.33,49.29,49.33,38604.0,47.611,47.64,47.6014,47.64,38604.0
2024-04-01 14:10:00,49.34,49.36,49.32,49.35,55789.0,47.6497,47.669,47.6304,47.6593,55789.0
2024-04-01 14:15:00,49.36,49.41,49.33,49.41,38623.0,47.669,47.7173,47.64,47.7173,38623.0
2024-04-01 14:20:00,49.41,49.41,49.36,49.39,211881.0,47.7173,47.7173,47.669,47.698,211881.0
2024-04-01 14:25:00,49.38,49.4,49.34,49.34,74442.0,47.6883,47.7076,47.6497,47.6497,74442.0
2024-04-01 14:30:00,49.34,49.35,49.31,49.34,64541.0,47.6497,47.6593,47.6207,47.6497,64541.0
2024-04-01 14:35:00,49.34,49.4,49.34,49.38,64081.0,47.6497,47.7076,47.6497,47.6883,64081.0
2024-04-01 14:40:00,49.37,49.39,49.34,49.36,36321.0,47.6786,47.698,47.6497,47.669,36321.0
2024-04-01 14:45:00,49.36,49.37,49.29,49.29,90570.0,47.669,47.6786,47.6014,47.6014,90570.0
2024-04-01 14:50:00,49.3,49.34,49.29,49.32,32135.0,47.611,47.6497,47.6014,47.6304,32135.0
2024-04-01 14:55:00,49.32,49.36,49.31,49.33,48340.0,47.6304,47.669,47.6207,47.64,48340.0
2024-04-01 15:00:00,49.33,49.36,49.3,49.36,50856.0,47.64,47.669,47.611,47.669,50856.0
2024-04-01 15:05:00,49.36,49.37,49.33,49.37,30803.0,47.669,47.6786,47.64,47.6786,30803.0
2024-04-01 15:10:00,49.37,49.39,49.35,49.38,46687.0,47.6786,47.698,47.6593,47.6883,46687.0
2024-04-01 15:15:00,49.37,49.4,49.33,49.33,55391.0,47.6786,47.7076,47.64,47.64,55391.0
2024-04-01 15:20:00,49.33,49.35,49.28,49.28,31977.0,47.64,47.6593,47.5917,47.5917,31977.0
2024-04-01 15:25:00,49.28,49.31,49.25,49.31,57247.0,47.5917,47.6207,47.5628,47.6207,57247.0
2024-04-01 15:30:00,49.3,49.32,49.27,49.28,70821.0,47.611,47.6304,47.5821,47.5917,70821.0
2024-04-01 15:35:00,49.28,49.32,49.25,49.3,180771.0,47.5917,47.6304,47.5628,47.611,180771.0
2024-04-01 15:40:00,49.3,49.34,49.3,49.31,97090.0,47.611,47.6497,47.611,47.6207,97090.0
2024-04-01 15:45:00,49.31,49.31,49.25,49.27,95106.0,47.6207,47.6207,47.5628,47.5821,95106.0
2024-04-01 15:50:00,49.26,49.34,49.22,49.33,310788.0,47.5724,47.6497,47.5338,47.64,310788.0
2024-04-01 15:55:00,49.34,49.35,49.28,49.28,773495.0,47.6497,47.6593,47.5917,47.5917,773495.0
2024-04-02 09:30:00,48.75,48.81,48.46,48.59,726270.0,47.0799,47.1378,46.7998,46.9254,726270.0
2024-04-02 09:35:00,48.58,48.7,48.34,48.7,324529.0,46.9157,47.0316,46.6839,47.0316,324529.0
2024-04-02 09:40:00,48.7,48.82,48.6,48.81,531008.0,47.0316,47.1475,46.935,47.1378,531008.0
2024-04-02 09:45:00,48.8,48.8,48.57,48.75,343442.0,47.1282,47.1282,46.9061,47.0799,343442.0
2024-04-02 09:50:00,48.74,48.74,48.49,48.55,395555.0,47.0702,47.0702,46.8288,46.8867,395555.0
2024-04-02 09:55:00,48.56,48.73,48.54,48.72,245355.0,46.8964,47.0606,46.8771,47.0509,245355.0
2024-04-02 10:00:00,48.72,48.77,48.59,48.76,137097.0,47.0509,47.0992,46.9254,47.0895,137097.0
2024-04-02 10:05:00,48.75,48.77,48.66,48.72,179565.0,47.0799,47.0992,46.993,47.0509,179565.0
2024-04-02 10:10:00,48.72,48.73,48.59,48.64,244834.0,47.0509,47.0606,46.9254,46.9737,244834.0
2024-04-02 10:15:00,48.64,48.69,48.59,48.62,97455.0,46.9737,47.0219,46.9254,46.9543,97455.0
2024-04-02 10:20:00,48.62,48.67,48.6,48.65,82059.0,46.9543,47.0026,46.935,46.9833,82059.0
2024-04-02 10:25:00,48.65,48.69,48.56,48.59,83400.0,46.9833,47.0219,46.8964,46.9254,83400.0
2024-04-02 10:30:00,48.59,48.62,48.51,48.59,98812.0,46.9254,46.9543,46.8481,46.9254,98812.0
2024-04-02 10:35:00,48.6,48.64,48.49,48.51,184109.0,46.935,46.9737,46.8288,46.8481,184109.0
2024-04-02 10:40:00,48.51,48.63,48.49,48.55,72167.0,46.8481,46.964,46.8288,46.8867,72167.0
2024-04-02 10:45:00,48.56,48.57,48.39,48.48,288898.0,46.8964,46.9061,46.7322,46.8191,288898.0
2024-04-02 10:50:00,48.48,48.55,48.48,48.52,92878.0,46.8191,46.8867,46.8191,46.8578,92878.0
2024-04-02 10:55:00,48.52,48.55,48.5,48.53,121158.0,46.8578,46.8867,46.8385,46.8674,121158.0
2024-04-02 11:00:00,48.54,48.58,48.52,48.54,48496.0,46.8771,46.9157,46.8578,46.8771,48496.0
2024-04-02 11:05:00,48.54,48.57,48.51,48.55,50840.0,46.8771,46.9061,46.8481,46.8867,50840.0
2024-04-02 11:10:00,48.54,48.58,48.53,48.57,29936.0,46.8771,46.9157,46.8674,46.9061,29936.0
2024-04-02 11:15:00,48.56,48.57,48.52,48.53,47238.0,46.8964,46.9061,46.8578,46.8674,47238.0
2024-04-02 11:20:00,48.53,48.56,48.51,48.53,60717.0,46.8674,46.8964,46.8481,46.8674,60717.0
2024-04-02 11:25:00,48.53,48.56,48.45,48.46,40156.0,46.8674,46.8964,46.7902,46.7998,40156.0
2024-04-02 11:30:00,48.45,48.46,48.37,48.37,79032.0,46.7902,46.7998,46.7129,46.7129,79032.0
2024-04-02 11:35:00,48.37,48.39,48.32,48.33,140002.0,46.7129,46.7322,46.6646,46.6743,140002.0
2024-04-02 11:40:00,48.33,48.39,48.31,48.33,151095.0,46.6743,46.7322,46.655,46.6743,151095.0
2024-04-02 11:45:00,48.33,48.35,48.3,48.3,66344.0,46.6743,46.6936,46.6453,46.6453,66344.0
2024-04-02 11:50:00,48.31,48.34,48.28,48.33,214439.0,46.655,46.6839,46.626,46.6743,214439.0
2024-04-02 11:55:00,48.33,48.38,48.32,48.37,113987.0,46.6743,46.7226,46.6646,46.7129,113987.0
2024-04-02 12:00:00,48.37,48.39,48.33,48.39,61954.0,46.7129,46.7322,46.6743,46.7322,61954.0
2024-04-02 12:05:00,48.4,48.4,48.34,48.38,45944.0,46.7419,46.7419,46.6839,46.7226,45944.0
2024-04-02 12:10:00,48.37,48.39,48.34,48.34,65989.0,46.7129,46.7322,46.6839,46.6839,65989.0
2024-04-02 12:15:00,48.34,48.38,48.32,48.37,42752.0,46.6839,46.7226,46.6646,46.7129,42752.0
2024-04-02 12:20:00,48.36,48.4,48.33,48.39,40414.0,46.7032,46.7419,46.6743,46.7322,40414.0
2024-04-02 12:25:00,48.38,48.4,48.36,48.39,24022.0,46.7226,46.7419,46.7032,46.7322,24022.0
2024-04-02 12:30:00,48.39,48.39,48.34,48.36,19376.0,46.7322,46.7322,46.6839,46.7032,19376.0
2024-04-02 12:35:00,48.35,48.38,48.34,48.35,32415.0,46.6936,46.7226,46.6839,46.6936,32415.0
2024-04-02 12:40:00,48.34,48.36,48.28,48.28,27412.0,46.6839,46.7032,46.626,46.626,27412.0
2024-04-02 12:45:00,48.28,48.35,48.26,48.32,38005.0,46.626,46.6936,46.6067,46.6646,38005.0
2024-04-02 12:50:00,48.32,48.34,48.26,48.31,59086.0,46.6646,46.6839,46.6067,46.655,59086.0
2024-04-02 12:55:00,48.3,48.36,48.3,48.36,45803.0,46.6453,46.7032,46.6453,46.7032,45803.0
2024-04-02 13:00:00,48.36,48.37,48.31,48.33,28870.0,46.7032,46.7129,46.655,46.6743,28870.0
2024-04-02 13:05:00,48.33,48.39,48.33,48.39,57312.0,46.6743,46.7322,46.6743,46.7322,57312.0
2024-04-02 13:10:00,48.39,48.4,48.36,48.38,29003.0,46.7322,46.7419,46.7032,46.7226,29003.0
2024-04-02 13:15:00,48.38,48.4,48.33,48.34,30239.0,46.7226,46.7419,46.6743,46.6839,30239.0
2024-04-02 13:20:00,48.33,48.37,48.33,48.36,30441.0,46.6743,46.7129,46.6743,46.7032,30441.0
2024-04-02 13:25:00,48.37,48.38,48.32,48.34,20155.0,46.7129,46.7226,46.6646,46.6839,20155.0
2024-04-02 13:30:00,48.34,48.35,48.3,48.33,63043.0,46.6839,46.6936,46.6453,46.6743,63043.0
2024-04-02 13:35:00,48.33,48.35,48.27,48.29,24638.0,46.6743,46.6936,46.6163,46.6356,24638.0
2024-04-02 13:40:00,48.28,48.3,48.26,48.29,45264.0,46.626,46.6453,46.6067,46.6356,45264.0
2024-04-02 13:45:00,48.3,48.34,48.29,48.33,22204.0,46.6453,46.6839,46.6356,46.6743,22204.0
2024-04-02 13:50:00,48.33,48.34,48.31,48.33,12088.0,46.6743,46.6839,46.655,46.6743,12088.0
2024-04-02 13:55:00,48.33,48.36,48.32,48.34,22878.0,46.6743,46.7032,46.6646,46.6839,22878.0
2024-04-02 14:00:00,48.34,48.35,48.31,48.34,79249.0,46.6839,46.6936,46.655,46.6839,79249.0
2024-04-02 14:05:00,48.34,48.39,48.33,48.38,29825.0,46.6839,46.7322,46.6743,46.7226,29825.0
2024-04-02 14:10:00,48.37,48.37,48.34,48.35,24118.0,46.7129,46.7129,46.6839,46.6936,24118.0
2024-04-02 14:15:00,48.34,48.35,48.32,48.35,19982.0,46.6839,46.6936,46.6646,46.6936,19982.0
2024-04-02 14:20:00,48.35,48.37,48.3,48.37,21377.0,46.6936,46.7129,46.6453,46.7129,21377.0
2024-04-02 14:25:00,48.37,48.39,48.32,48.32,36625.0,46.7129,46.7322,46.6646,46.6646,36625.0
2024-04-02 14:30:00,48.32,48.33,48.29,48.3,44702.0,46.6646,46.6743,46.6356,46.6453,44702.0
2024-04-02 14:35:00,48.3,48.35,48.3,48.31,66299.0,46.6453,46.6936,46.6453,46.655,66299.0
2024-04-02 14:40:00,48.31,48.36,48.3,48.35,37178.0,46.655,46.7032,46.6453,46.6936,37178.0
2024-04-02 14:45:00,48.34,48.34,48.3,48.31,21372.0,46.6839,46.6839,46.6453,46.655,21372.0
2024-04-02 14:50:00,48.32,48.35,48.29,48.29,27141.0,46.6646,46.6936,46.6356,46.6356,27141.0
2024-04-02 14:55:00,48.3,48.31,48.27,48.3,36129.0,46.6453,46.655,46.6163,46.6453,36129.0
2024-04-02 15:00:00,48.3,48.32,48.26,48.29,50569.0,46.6453,46.6646,46.6067,46.6356,50569.0
2024-04-02 15:05:00,48.29,48.32,48.28,48.3,100553.0,46.6356,46.6646,46.626,46.6453,100553.0
2024-04-02 15:10:00,48.3,48.32,48.2,48.2,122149.0,46.6453,46.6646,46.5487,46.5487,122149.0
2024-04-02 15:15:00,48.2,48.23,48.19,48.21,57435.0,46.5487,46.5777,46.5391,46.5584,57435.0
2024-04-02 15:20:00,48.21,48.29,48.2,48.29,104805.0,46.5584,46.6356,46.5487,46.6356,104805.0
2024-04-02 15:25:00,48.29,48.34,48.28,48.34,52897.0,46.6356,46.6839,46.626,46.6839,52897.0
2024-04-02 15:30:00,48.34,48.36,48.28,48.36,134558.0,46.6839,46.7032,46.626,46.7032,134558.0
2024-04-02 15:35:00,48.35,48.43,48.35,48.4,101195.0,46.6936,46.7708,46.6936,46.7419,101195.0
2024-04-02 15:40:00,48.39,48.42,48.34,48.34,167502.0,46.7322,46.7612,46.6839,46.6839,167502.0
2024-04-02 15:45:00,48.34,48.35,48.28,48.32,221813.0,46.6839,46.6936,46.626,46.6646,221813.0
2024-04-02 15:50:00,48.32,48.38,48.3,48.37,443522.0,46.6646,46.7226,46.6453,46.7129,443522.0
2024-04-02 15:55:00,48.37,48.43,48.35,48.38,1138339.0,46.7129,46.7708,46.6936,46.7226,1138339.0
2024-04-03 09:30:00,48.22,48.44,48.05,48.26,452441.0,46.568,46.7805,46.4039,46.6067,452441.0
2024-04-03 09:35:00,48.25,48.57,48.16,48.55,346713.0,46.597,46.9061,46.5101,46.8867,346713.0
2024-04-03 09:40:00,48.55,48.58,48.39,48.44,132757.0,46.8867,46.9157,46.7322,46.7805,132757.0
2024-04-03 09:45:00,48.44,48.51,48.23,48.25,299782.0,46.7805,46.8481,46.5777,46.597,299782.0
2024-04-03 09:50:00,48.25,48.35,48.24,48.27,131136.0,46.597,46.6936,46.5874,46.6163,131136.0
2024-04-03 09:55:00,48.28,48.29,48.12,48.19,388606.0,46.626,46.6356,46.4715,46.5391,388606.0
2024-04-03 10:00:00,48.19,48.54,48.18,48.34,412232.0,46.5391,46.8771,46.5294,46.6839,412232.0
2024-04-03 10:05:00,48.34,48.4,48.32,48.34,343137.0,46.6839,46.7419,46.6646,46.6839,343137.0
2024-04-03 10:10:00,48.34,48.5,48.33,48.48,146538.0,46.6839,46.8385,46.6743,46.8191,146538.0
2024-04-03 10:15:00,48.49,48.51,48.37,48.48,235620.0,46.8288,46.8481,46.7129,46.8191,235620.0
2024-04-03 10:20:00,48.48,48.48,48.37,48.43,205961.0,46.8191,46.8191,46.7129,46.7708,205961.0
2024-04-03 10:25:00,48.43,48.47,48.39,48.41,82492.0,46.7708,46.8095,46.7322,46.7515,82492.0
2024-04-03 10:30:00,48.41,48.48,48.37,48.39,226196.0,46.7515,46.8191,46.7129,46.7322,226196.0
2024-04-03 10:35:00,48.39,48.47,48.39,48.47,87277.0,46.7322,46.8095,46.7322,46.8095,87277.0
2024-04-03 10:40:00,48.46,48.56,48.45,48.51,141993.0,46.7998,46.8964,46.7902,46.8481,141993.0
2024-04-03 10:45:00,48.51,48.61,48.5,48.59,55131.0,46.8481,46.9447,46.8385,46.9254,55131.0
2024-04-03 10:50:00,48.59,48.62,48.55,48.61,116644.0,46.9254,46.9543,46.8867,46.9447,116644.0
2024-04-03 10:55:00,48.61,48.65,48.52,48.53,128592.0,46.9447,46.9833,46.8578,46.8674,128592.0
2024-04-03 11:00:00,48.53,48.59,48.51,48.53,111861.0,46.8674,46.9254,46.8481,46.8674,111861.0
2024-04-03 11:05:00,48.53,48.6,48.52,48.58,32387.0,46.8674,46.935,46.8578,46.9157,32387.0
2024-04-03 11:10:00,48.57,48.58,48.46,48.47,165280.0,46.9061,46.9157,46.7998,46.8095,165280.0
2024-04-03 11:15:00,48.47,48.49,48.43,48.46,54215.0,46.8095,46.8288,46.7708,46.7998,54215.0
2024-04-03 11:20:00,48.47,48.54,48.46,48.52,82310.0,46.8095,46.8771,46.7998,46.8578,82310.0
2024-04-03 11:25:00,48.53,48.54,48.46,48.5,61988.0,46.8674,46.8771,46.7998,46.8385,61988.0
2024-04-03 11:30:00,48.49,48.51,48.41,48.44,68238.0,46.8288,46.8481,46.7515,46.7805,68238.0
2024-04-03 11:35:00,48.43,48.48,48.42,48.42,23710.0,46.7708,46.8191,46.7612,46.7612,23710.0
2024-04-03 11:40:00,48.42,48.44,48.38,48.39,24024.0,46.7612,46.7805,46.7226,46.7322,24024.0
2024-04-03 11:45:00,48.39,48.42,48.33,48.34,68869.0,46.7322,46.7612,46.6743,46.6839,68869.0
2024-04-03 11:50:00,48.34,48.36,48.32,48.34,42353.0,46.6839,46.7032,46.6646,46.6839,42353.0
2024-04-03 11:55:00,48.34,48.37,48.27,48.31,107922.0,46.6839,46.7129,46.6163,46.655,107922.0
2024-04-03 12:00:00,48.3,48.33,48.27,48.3,56529.0,46.6453,46.6743,46.6163,46.6453,56529.0
2024-04-03 12:05:00,48.29,48.33,48.29,48.32,17820.0,46.6356,46.6743,46.6356,46.6646,17820.0
2024-04-03 12:10:00,48.33,48.38,48.27,48.31,58597.0,46.6743,46.7226,46.6163,46.655,58597.0
2024-04-03 12:15:00,48.3,48.41,48.27,48.4,42695.0,46.6453,46.7515,46.6163,46.7419,42695.0
2024-04-03 12:20:00,48.39,48.44,48.37,48.43,27669.0,46.7322,46.7805,46.7129,46.7708,27669.0
2024-04-03 12:25:00,48.43,48.48,48.38,48.47,22506.0,46.7708,46.8191,46.7226,46.8095,22506.0
2024-04-03 12:30:00,48.46,48.54,48.46,48.51,40963.0,46.7998,46.8771,46.7998,46.8481,40963.0
2024-04-03 12:35:00,48.52,48.54,48.39,48.4,93666.0,46.8578,46.8771,46.7322,46.7419,93666.0
2024-04-03 12:40:00,48.4,48.49,48.4,48.47,26460.0,46.7419,46.8288,46.7419,46.8095,26460.0
2024-04-03 12:45:00,48.47,48.48,48.43,48.44,22261.0,46.8095,46.8191,46.7708,46.7805,22261.0
2024-04-03 12:50:00,48.44,48.49,48.43,48.44,47256.0,46.7805,46.8288,46.7708,46.7805,47256.0
2024-04-03 12:55:00,48.44,48.47,48.41,48.41,33930.0,46.7805,46.8095,46.7515,46.7515,33930.0
2024-04-03 13:00:00,48.42,48.46,48.42,48.43,17175.0,46.7612,46.7998,46.7612,46.7708,17175.0
2024-04-03 13:05:00,48.42,48.43,48.38,48.39,13421.0,46.7612,46.7708,46.7226,46.7322,13421.0
2024-04-03 13:10:00,48.4,48.43,48.37,48.43,13018.0,46.7419,46.7708,46.7129,46.7708,13018.0
2024-04-03 13:15:00,48.43,48.46,48.41,48.46,22983.0,46.7708,46.7998,46.7515,46.7998,22983.0
2024-04-03 13:20:00,48.45,48.51,48.44,48.46,25672.0,46.7902,46.8481,46.7805,46.7998,25672.0
2024-04-03 13:25:00,48.47,48.5,48.44,48.46,22580.0,46.8095,46.8385,46.7805,46.7998,22580.0
2024-04-03 13:30:00,48.46,48.49,48.44,48.48,24497.0,46.7998,46.8288,46.7805,46.8191,24497.0
2024-04-03 13:35:00,48.47,48.48,48.44,48.46,27637.0,46.8095,46.8191,46.7805,46.7998,27637.0
2024-04-03 13:40:00,48.46,48.48,48.44,48.46,20366.0,46.7998,46.8191,46.7805,46.7998,20366.0
2024-04-03 13:45:00,48.46,48.48,48.45,48.47,12203.0,46.7998,46.8191,46.7902,46.8095,12203.0
2024-04-03 13:50:00,48.47,48.47,48.43,48.46,16262.0,46.8095,46.8095,46.7708,46.7998,16262.0
2024-04-03 13:55:00,48.46,48.47,48.39,48.45,154309.0,46.7998,46.8095,46.7322,46.7902,154309.0
2024-04-03 14:00:00,48.45,48.46,48.43,48.44,29547.0,46.7902,46.7998,46.7708,46.7805,29547.0
2024-04-03 14:05:00,48.44,48.47,48.42,48.43,92489.0,46.7805,46.8095,46.7612,46.7708,92489.0
2024-04-03 14:10:00,48.42,48.44,48.4,48.4,19034.0,46.7612,46.7805,46.7419,46.7419,19034.0
2024-04-03 14:15:00,48.4,48.4,48.34,48.39,48929.0,46.7419,46.7419,46.6839,46.7322,48929.0
2024-04-03 14:20:00,48.39,48.43,48.38,48.43,26401.0,46.7322,46.7708,46.7226,46.7708,26401.0
2024-04-03 14:25:00,48.42,48.46,48.39,48.41,92580.0,46.7612,46.7998,46.7322,46.7515,92580.0
2024-04-03 14:30:00,48.41,48.41,48.32,48.35,112836.0,46.7515,46.7515,46.6646,46.6936,112836.0
2024-04-03 14:35:00,48.36,48.36,48.3,48.34,107943.0,46.7032,46.7032,46.6453,46.6839,107943.0
2024-04-03 14:40:00,48.34,48.39,48.34,48.37,35047.0,46.6839,46.7322,46.6839,46.7129,35047.0
2024-04-03 14:45:00,48.38,48.39,48.35,48.36,16438.0,46.7226,46.7322,46.6936,46.7032,16438.0
2024-04-03 14:50:00,48.36,48.38,48.33,48.38,33128.0,46.7032,46.7226,46.6743,46.7226,33128.0
2024-04-03 14:55:00,48.37,48.39,48.34,48.38,35162.0,46.7129,46.7322,46.6839,46.7226,35162.0
2024-04-03 15:00:00,48.38,48.41,48.36,48.38,18161.0,46.7226,46.7515,46.7032,46.7226,18161.0
2024-04-03 15:05:00,48.37,48.4,48.35,48.37,28825.0,46.7129,46.7419,46.6936,46.7129,28825.0
2024-04-03 15:10:00,48.36,48.36,48.21,48.23,112920.0,46.7032,46.7032,46.5584,46.5777,112920.0
2024-04-03 15:15:00,48.23,48.23,48.14,48.14,83558.0,46.5777,46.5777,46.4908,46.4908,83558.0
2024-04-03 15:20:00,48.15,48.16,48.1,48.12,87030.0,46.5004,46.5101,46.4522,46.4715,87030.0
2024-04-03 15:25:00,48.12,48.22,48.11,48.18,69616.0,46.4715,46.568,46.4618,46.5294,69616.0
2024-04-03 15:30:00,48.17,48.22,48.15,48.21,46341.0,46.5198,46.568,46.5004,46.5584,46341.0
2024-04-03 15:35:00,48.21,48.29,48.2,48.25,58425.0,46.5584,46.6356,46.5487,46.597,58425.0
2024-04-03 15:40:00,48.25,48.33,48.23,48.3,61794.0,46.597,46.6743,46.5777,46.6453,61794.0
2024-04-03 15:45:00,48.31,48.36,48.3,48.36,95267.0,46.655,46.7032,46.6453,46.7032,95267.0
2024-04-03 15:50:00,48.35,48.35,48.24,48.33,196491.0,46.6936,46.6936,46.5874,46.6743,196491.0
2024-04-03 15:55:00,48.32,48.34,48.24,48.27,340411.0,46.6646,46.6839,46.5874,46.6163,340411.0
2024-04-04 09:30:00,48.87,49.22,48.79,48.97,706439.0,47.1958,47.5338,47.1185,47.2923,706439.0
2024-04-04 09:35:00,48.97,49.04,48.8,49.02,236366.0,47.2923,47.36,47.1282,47.3406,236366.0
2024-04-04 09:40:00,49.03,49.14,48.98,49.12,85492.0,47.3503,47.4565,47.302,47.4372,85492.0
2024-04-04 09:45:00,49.12,49.18,49.04,49.18,358938.0,47.4372,47.4952,47.36,47.4952,358938.0
2024-04-04 09:50:00,49.18,49.27,49.14,49.18,160137.0,47.4952,47.5821,47.4565,47.4952,160137.0
2024-04-04 09:55:00,49.19,49.21,49.09,49.12,120936.0,47.5048,47.5241,47.4082,47.4372,120936.0
2024-04-04 10:00:00,49.12,49.32,49.1,49.28,418201.0,47.4372,47.6304,47.4179,47.5917,418201.0
2024-04-04 10:05:00,49.28,49.31,49.24,49.29,102329.0,47.5917,47.6207,47.5531,47.6014,102329.0
2024-04-04 10:10:00,49.29,49.31,49.2,49.22,221623.0,47.6014,47.6207,47.5145,47.5338,221623.0
2024-04-04 10:15:00,49.23,49.32,49.17,49.19,272852.0,47.5434,47.6304,47.4855,47.5048,272852.0
2024-04-04 10:20:00,49.2,49.26,49.12,49.15,169050.0,47.5145,47.5724,47.4372,47.4662,169050.0
2024-04-04 10:25:00,49.15,49.17,49.1,49.14,110312.0,47.4662,47.4855,47.4179,47.4565,110312.0
2024-04-04 10:30:00,49.13,49.16,49.09,49.15,66560.0,47.4469,47.4758,47.4082,47.4662,66560.0
2024-04-04 10:35:00,49.14,49.19,49.1,49.16,51369.0,47.4565,47.5048,47.4179,47.4758,51369.0
2024-04-04 10:40:00,49.16,49.19,49.13,49.17,46884.0,47.4758,47.5048,47.4469,47.4855,46884.0
2024-04-04 10:45:00,49.16,49.16,49.09,49.11,46060.0,47.4758,47.4758,47.4082,47.4276,46060.0
2024-04-04 10:50:00,49.11,49.14,49.07,49.11,56423.0,47.4276,47.4565,47.3889,47.4276,56423.0
2024-04-04 10:55:00,49.12,49.17,49.1,49.13,59191.0,47.4372,47.4855,47.4179,47.4469,59191.0
2024-04-04 11:00:00,49.13,49.14,49.04,49.05,36831.0,47.4469,47.4565,47.36,47.3696,36831.0
2024-04-04 11:05:00,49.06,49.07,48.99,49.0,30242.0,47.3793,47.3889,47.3117,47.3213,30242.0
2024-04-04 11:10:00,49.0,49.04,48.96,48.99,52001.0,47.3213,47.36,47.2827,47.3117,52001.0
2024-04-04 11:15:00,48.98,49.0,48.89,48.89,27732.0,47.302,47.3213,47.2151,47.2151,27732.0
2024-04-04 11:20:00,48.88,48.92,48.86,48.87,33588.0,47.2054,47.2441,47.1861,47.1958,33588.0
2024-04-04 11:25:00,48.86,48.93,48.84,48.93,65727.0,47.1861,47.2537,47.1668,47.2537,65727.0
2024-04-04 11:30:00,48.93,48.95,48.9,48.93,127303.0,47.2537,47.273,47.2247,47.2537,127303.0
2024-04-04 11:35:00,48.93,48.95,48.91,48.94,87339.0,47.2537,47.273,47.2344,47.2634,87339.0
2024-04-04 11:40:00,48.94,48.99,48.93,48.96,43763.0,47.2634,47.3117,47.2537,47.2827,43763.0
2024-04-04 11:45:00,48.97,49.02,48.96,48.98,72498.0,47.2923,47.3406,47.2827,47.302,72498.0
2024-04-04 11:50:00,48.98,49.04,48.96,49.02,44282.0,47.302,47.36,47.2827,47.3406,44282.0
2024-04-04 11:55:00,49.01,49.05,49.0,49.05,145403.0,47.331,47.3696,47.3213,47.3696,145403.0
2024-04-04 12:00:00,49.05,49.05,49.02,49.04,142431.0,47.3696,47.3696,47.3406,47.36,142431.0
2024-04-04 12:05:00,49.04,49.1,49.02,49.08,117611.0,47.36,47.4179,47.3406,47.3986,117611.0
2024-04-04 12:10:00,49.08,49.08,49.02,49.04,49176.0,47.3986,47.3986,47.3406,47.36,49176.0
2024-04-04 12:15:00,49.04,49.05,49.02,49.04,21994.0,47.36,47.3696,47.3406,47.36,21994.0
2024-04-04 12:20:00,49.04,49.08,49.0,49.04,39774.0,47.36,47.3986,47.3213,47.36,39774.0
2024-04-04 12:25:00,49.05,49.05,49.02,49.03,21780.0,47.3696,47.3696,47.3406,47.3503,21780.0
2024-04-04 12:30:00,49.02,49.05,49.0,49.03,20081.0,47.3406,47.3696,47.3213,47.3503,20081.0
2024-04-04 12:35:00,49.02,49.05,49.01,49.04,18217.0,47.3406,47.3696,47.331,47.36,18217.0
2024-04-04 12:40:00,49.04,49.07,49.02,49.06,20156.0,47.36,47.3889,47.3406,47.3793,20156.0
2024-04-04 12:45:00,49.06,49.09,49.04,49.08,36492.0,47.3793,47.4082,47.36,47.3986,36492.0
2024-04-04 12:50:00,49.08,49.09,49.04,49.06,19758.0,47.3986,47.4082,47.36,47.3793,19758.0
2024-04-04 12:55:00,49.07,49.11,49.06,49.09,31376.0,47.3889,47.4276,47.3793,47.4082,31376.0
2024-04-04 13:00:00,49.08,49.1,49.05,49.07,29456.0,47.3986,47.4179,47.3696,47.3889,29456.0
2024-04-04 13:05:00,49.08,49.09,49.01,49.08,85179.0,47.3986,47.4082,47.331,47.3986,85179.0
2024-04-04 13:10:00,49.08,49.11,49.07,49.09,30240.0,47.3986,47.4276,47.3889,47.4082,30240.0
2024-04-04 13:15:00,49.1,49.14,49.08,49.14,103230.0,47.4179,47.4565,47.3986,47.4565,103230.0
2024-04-04 13:20:00,49.13,49.17,49.13,49.16,68598.0,47.4469,47.4855,47.4469,47.4758,68598.0
2024-04-04 13:25:00,49.17,49.17,49.12,49.14,130215.0,47.4855,47.4855,47.4372,47.4565,130215.0
2024-04-04 13:30:00,49.14,49.14,49.09,49.11,75252.0,47.4565,47.4565,47.4082,47.4276,75252.0
2024-04-04 13:35:00,49.12,49.12,49.07,49.08,56155.0,47.4372,47.4372,47.3889,47.3986,56155.0
2024-04-04 13:40:00,49.07,49.08,49.03,49.06,25339.0,47.3889,47.3986,47.3503,47.3793,25339.0
2024-04-04 13:45:00,49.06,49.07,49.01,49.03,56568.0,47.3793,47.3889,47.331,47.3503,56568.0
2024-04-04 13:50:00,49.03,49.04,49.02,49.03,14175.0,47.3503,47.36,47.3406,47.3503,14175.0
2024-04-04 13:55:00,49.03,49.05,48.95,48.96,46532.0,47.3503,47.3696,47.273,47.2827,46532.0
2024-04-04 14:00:00,48.95,48.98,48.91,48.95,41844.0,47.273,47.302,47.2344,47.273,41844.0
2024-04-04 14:05:00,48.95,48.96,48.81,48.82,73600.0,47.273,47.2827,47.1378,47.1475,73600.0
2024-04-04 14:10:00,48.81,48.81,48.68,48.68,163499.0,47.1378,47.1378,47.0123,47.0123,163499.0
2024-04-04 14:15:00,48.69,48.69,48.6,48.62,128631.0,47.0219,47.0219,46.935,46.9543,128631.0
2024-04-04 14:20:00,48.62,48.74,48.58,48.73,129432.0,46.9543,47.0702,46.9157,47.0606,129432.0
2024-04-04 14:25:00,48.73,48.78,48.54,48.54,158184.0,47.0606,47.1089,46.8771,46.8771,158184.0
2024-04-04 14:30:00,48.54,48.54,48.39,48.39,284173.0,46.8771,46.8771,46.7322,46.7322,284173.0
2024-04-04 14:35:00,48.39,48.55,48.37,48.48,104618.0,46.7322,46.8867,46.7129,46.8191,104618.0
2024-04-04 14:40:00,48.48,48.49,48.29,48.29,118881.0,46.8191,46.8288,46.6356,46.6356,118881.0
2024-04-04 14:45:00,48.3,48.4,48.27,48.38,165487.0,46.6453,46.7419,46.6163,46.7226,165487.0
2024-04-04 14:50:00,48.38,48.39,48.29,48.32,66533.0,46.7226,46.7322,46.6356,46.6646,66533.0
2024-04-04 14:55:00,48.31,48.32,48.2,48.25,128418.0,46.655,46.6646,46.5487,46.597,128418.0
2024-04-04 15:00:00,48.25,48.25,48.05,48.14,192378.0,46.597,46.597,46.4039,46.4908,192378.0
2024-04-04 15:05:00,48.14,48.32,48.13,48.29,136199.0,46.4908,46.6646,46.4811,46.6356,136199.0
2024-04-04 15:10:00,48.28,48.28,48.19,48.26,124245.0,46.626,46.626,46.5391,46.6067,124245.0
2024-04-04 15:15:00,48.26,48.28,48.2,48.25,182977.0,46.6067,46.626,46.5487,46.597,182977.0
2024-04-04 15:20:00,48.25,48.36,48.25,48.33,276961.0,46.597,46.7032,46.597,46.6743,276961.0
2024-04-04 15:25:00,48.33,48.39,48.21,48.21,334014.0,46.6743,46.7322,46.5584,46.5584,334014.0
2024-04-04 15:30:00,48.2,48.25,48.17,48.23,204560.0,46.5487,46.597,46.5198,46.5777,204560.0
2024-04-04 15:35:00,48.22,48.23,48.08,48.1,154106.0,46.568,46.5777,46.4328,46.4522,154106.0
2024-04-04 15:40:00,48.1,48.11,48.03,48.09,154196.0,46.4522,46.4618,46.3846,46.4425,154196.0
2024-04-04 15:45:00,48.09,48.21,48.08,48.2,305976.0,46.4425,46.5584,46.4328,46.5487,305976.0
2024-04-04 15:50:00,48.21,48.31,48.17,48.29,462855.0,46.5584,46.655,46.5198,46.6356,462855.0
2024-04-04 15:55:00,48.28,48.28,48.16,48.16,910946.0,46.626,46.626,46.5101,46.5101,910946.0
2024-04-05 09:30:00,47.9,48.26,47.82,48.24,548427.0,46.259,46.6067,46.1817,46.5874,548427.0
2024-04-05 09:35:00,48.24,48.28,47.83,47.91,423006.0,46.5874,46.626,46.1914,46.2687,423006.0
2024-04-05 09:40:00,47.91,48.02,47.81,47.95,265197.0,46.2687,46.3749,46.1721,46.3073,265197.0
2024-04-05 09:45:00,47.96,47.99,47.88,47.95,177680.0,46.317,46.3459,46.2397,46.3073,177680.0
2024-04-05 09:50:00,47.94,48.05,47.92,48.01,75692.0,46.2976,46.4039,46.2783,46.3652,75692.0
2024-04-05 09:55:00,48.0,48.03,47.97,47.97,63154.0,46.3556,46.3846,46.3266,46.3266,63154.0
2024-04-05 10:00:00,47.96,48.05,47.91,47.99,140367.0,46.317,46.4039,46.2687,46.3459,140367.0
2024-04-05 10:05:00,47.99,48.04,47.83,47.91,122768.0,46.3459,46.3942,46.1914,46.2687,122768.0
2024-04-05 10:10:00,47.92,48.01,47.91,47.93,68806.0,46.2783,46.3652,46.2687,46.288,68806.0
2024-04-05 10:15:00,47.93,47.97,47.85,47.91,74106.0,46.288,46.3266,46.2107,46.2687,74106.0
2024-04-05 10:20:00,47.9,48.0,47.89,47.99,104482.0,46.259,46.3556,46.2493,46.3459,104482.0
2024-04-05 10:25:00,47.98,47.99,47.87,47.92,66685.0,46.3363,46.3459,46.23,46.2783,66685.0
2024-04-05 10:30:00,47.91,48.01,47.89,47.98,91925.0,46.2687,46.3652,46.2493,46.3363,91925.0
2024-04-05 10:35:00,47.97,48.04,47.95,47.99,51058.0,46.3266,46.3942,46.3073,46.3459,51058.0
2024-04-05 10:40:00,47.99,48.03,47.98,48.01,36687.0,46.3459,46.3846,46.3363,46.3652,36687.0
2024-04-05 10:45:00,48.01,48.09,47.96,48.07,87268.0,46.3652,46.4425,46.317,46.4232,87268.0
2024-04-05 10:50:00,48.07,48.13,48.05,48.08,132619.0,46.4232,46.4811,46.4039,46.4328,132619.0
2024-04-05 10:55:00,48.09,48.17,48.08,48.15,50184.0,46.4425,46.5198,46.4328,46.5004,50184.0
2024-04-05 11:00:00,48.15,48.15,47.98,48.0,101249.0,46.5004,46.5004,46.3363,46.3556,101249.0
2024-04-05 11:05:00,48.0,48.06,47.98,48.02,90423.0,46.3556,46.4135,46.3363,46.3749,90423.0
2024-04-05 11:10:00,48.03,48.04,47.95,47.95,66694.0,46.3846,46.3942,46.3073,46.3073,66694.0
2024-04-05 11:15:00,47.95,47.97,47.92,47.94,83221.0,46.3073,46.3266,46.2783,46.2976,83221.0
2024-04-05 11:20:00,47.94,48.01,47.94,48.0,56637.0,46.2976,46.3652,46.2976,46.3556,56637.0
2024-04-05 11:25:00,48.0,48.07,47.99,48.07,37344.0,46.3556,46.4232,46.3459,46.4232,37344.0
2024-04-05 11:30:00,48.07,48.09,48.04,48.08,35543.0,46.4232,46.4425,46.3942,46.4328,35543.0
2024-04-05 11:35:00,48.08,48.14,48.04,48.14,27438.0,46.4328,46.4908,46.3942,46.4908,27438.0
2024-04-05 11:40:00,48.14,48.22,48.13,48.18,41354.0,46.4908,46.568,46.4811,46.5294,41354.0
2024-04-05 11:45:00,48.18,48.21,48.17,48.17,40206.0,46.5294,46.5584,46.5198,46.5198,40206.0
2024-04-05 11:50:00,48.18,48.22,48.17,48.2,31455.0,46.5294,46.568,46.5198,46.5487,31455.0
2024-04-05 11:55:00,48.21,48.28,48.2,48.27,83873.0,46.5584,46.626,46.5487,46.6163,83873.0
2024-04-05 12:00:00,48.28,48.28,48.2,48.23,66952.0,46.626,46.626,46.5487,46.5777,66952.0
2024-04-05 12:05:00,48.23,48.23,48.17,48.23,34698.0,46.5777,46.5777,46.5198,46.5777,34698.0
2024-04-05 12:10:00,48.22,48.29,48.21,48.29,91028.0,46.568,46.6356,46.5584,46.6356,91028.0
2024-04-05 12:15:00,48.29,48.4,48.27,48.4,55547.0,46.6356,46.7419,46.6163,46.7419,55547.0
2024-04-05 12:20:00,48.4,48.42,48.35,48.41,43581.0,46.7419,46.7612,46.6936,46.7515,43581.0
2024-04-05 12:25:00,48.42,48.42,48.36,48.38,29934.0,46.7612,46.7612,46.7032,46.7226,29934.0
2024-04-05 12:30:00,48.37,48.37,48.28,48.32,60431.0,46.7129,46.7129,46.626,46.6646,60431.0
2024-04-05 12:35:00,48.32,48.33,48.28,48.33,23964.0,46.6646,46.6743,46.626,46.6743,23964.0
2024-04-05 12:40:00,48.33,48.35,48.3,48.32,23079.0,46.6743,46.6936,46.6453,46.6646,23079.0
2024-04-05 12:45:00,48.33,48.37,48.32,48.33,35627.0,46.6743,46.7129,46.6646,46.6743,35627.0
2024-04-05 12:50:00,48.34,48.38,48.32,48.35,51473.0,46.6839,46.7226,46.6646,46.6936,51473.0
2024-04-05 12:55:00,48.36,48.4,48.33,48.4,28295.0,46.7032,46.7419,46.6743,46.7419,28295.0
2024-04-05 13:00:00,48.39,48.39,48.31,48.33,53272.0,46.7322,46.7322,46.655,46.6743,53272.0
2024-04-05 13:05:00,48.33,48.33,48.24,48.25,82287.0,46.6743,46.6743,46.5874,46.597,82287.0
2024-04-05 13:10:00,48.25,48.26,48.12,48.12,62505.0,46.597,46.6067,46.4715,46.4715,62505.0
2024-04-05 13:15:00,48.12,48.18,48.11,48.15,29446.0,46.4715,46.5294,46.4618,46.5004,29446.0
2024-04-05 13:20:00,48.16,48.23,48.15,48.21,28296.0,46.5101,46.5777,46.5004,46.5584,28296.0
2024-04-05 13:25:00,48.22,48.22,48.18,48.2,13374.0,46.568,46.568,46.5294,46.5487,13374.0
2024-04-05 13:30:00,48.21,48.24,48.18,48.24,26482.0,46.5584,46.5874,46.5294,46.5874,26482.0
2024-04-05 13:35:00,48.24,48.24,48.14,48.15,41178.0,46.5874,46.5874,46.4908,46.5004,41178.0
2024-04-05 13:40:00,48.15,48.16,48.11,48.15,37168.0,46.5004,46.5101,46.4618,46.5004,37168.0
2024-04-05 13:45:00,48.15,48.16,48.09,48.12,26989.0,46.5004,46.5101,46.4425,46.4715,26989.0
2024-04-05 13:50:00,48.12,48.15,48.09,48.1,38468.0,46.4715,46.5004,46.4425,46.4522,38468.0
2024-04-05 13:55:00,48.1,48.13,48.06,48.09,35920.0,46.4522,46.4811,46.4135,46.4425,35920.0
2024-04-05 14:00:00,48.09,48.12,48.04,48.12,59314.0,46.4425,46.4715,46.3942,46.4715,59314.0
2024-04-05 14:05:00,48.12,48.22,48.1,48.21,64910.0,46.4715,46.568,46.4522,46.5584,64910.0
2024-04-05 14:10:00,48.21,48.23,48.16,48.19,51961.0,46.5584,46.5777,46.5101,46.5391,51961.0
2024-04-05 14:15:00,48.19,48.21,48.17,48.2,40081.0,46.5391,46.5584,46.5198,46.5487,40081.0
2024-04-05 14:20:00,48.2,48.27,48.18,48.19,71628.0,46.5487,46.6163,46.5294,46.5391,71628.0
2024-04-05 14:25:00,48.19,48.25,48.1,48.1,101040.0,46.5391,46.597,46.4522,46.4522,101040.0
2024-04-05 14:30:00,48.09,48.13,48.07,48.11,72817.0,46.4425,46.4811,46.4232,46.4618,72817.0
2024-04-05 14:35:00,48.1,48.18,48.09,48.18,74699.0,46.4522,46.5294,46.4425,46.5294,74699.0
2024-04-05 14:40:00,48.18,48.2,48.13,48.16,107162.0,46.5294,46.5487,46.4811,46.5101,107162.0
2024-04-05 14:45:00,48.15,48.15,48.08,48.09,44203.0,46.5004,46.5004,46.4328,46.4425,44203.0
2024-04-05 14:50:00,48.09,48.11,48.07,48.09,50931.0,46.4425,46.4618,46.4232,46.4425,50931.0
2024-04-05 14:55:00,48.09,48.14,48.08,48.14,105504.0,46.4425,46.4908,46.4328,46.4908,105504.0
2024-04-05 15:00:00,48.13,48.19,48.12,48.18,61902.0,46.4811,46.5391,46.4715,46.5294,61902.0
2024-04-05 15:05:00,48.18,48.21,48.12,48.14,94473.0,46.5294,46.5584,46.4715,46.4908,94473.0
2024-04-05 15:10:00,48.14,48.17,48.13,48.16,97866.0,46.4908,46.5198,46.4811,46.5101,97866.0
2024-04-05 15:15:00,48.16,48.16,48.11,48.14,125710.0,46.5101,46.5101,46.4618,46.4908,125710.0
2024-04-05 15:20:00,48.14,48.15,48.09,48.12,121308.0,46.4908,46.5004,46.4425,46.4715,121308.0
2024-04-05 15:25:00,48.12,48.16,48.11,48.14,111054.0,46.4715,46.5101,46.4618,46.4908,111054.0
2024-04-05 15:30:00,48.14,48.26,48.12,48.26,103689.0,46.4908,46.6067,46.4715,46.6067,103689.0
2024-04-05 15:35:00,48.25,48.25,48.15,48.16,83888.0,46.597,46.597,46.5004,46.5101,83888.0
2024-04-05 15:40:00,48.16,48.19,48.11,48.12,108122.0,46.5101,46.5391,46.4618,46.4715,108122.0
2024-04-05 15:45:00,48.12,48.21,48.11,48.19,110257.0,46.4715,46.5584,46.4618,46.5391,110257.0
2024-04-05 15:50:00,48.19,48.25,48.17,48.25,186757.0,46.5391,46.597,46.5198,46.597,186757.0
2024-04-05 15:55:00,48.25,48.27,48.18,48.19,357758.0,46.597,46.6163,46.5294,46.5391,357758.0
2024-04-08 09:30:00,48.34,48.61,48.2,48.57,447663.0,46.6839,46.9447,46.5487,46.9061,447663.0
2024-04-08 09:35:00,48.56,48.75,48.48,48.75,225999.0,46.8964,47.0799,46.8191,47.0799,225999.0
2024-04-08 09:40:00,48.75,48.87,48.62,48.84,199384.0,47.0799,47.1958,46.9543,47.1668,199384.0
2024-04-08 09:45:00,48.84,48.89,48.64,48.66,99506.0,47.1668,47.2151,46.9737,46.993,99506.0
2024-04-08 09:50:00,48.67,48.71,48.6,48.65,52781.0,47.0026,47.0413,46.935,46.9833,52781.0
2024-04-08 09:55:00,48.65,48.7,48.61,48.66,38052.0,46.9833,47.0316,46.9447,46.993,38052.0
2024-04-08 10:00:00,48.63,48.64,48.58,48.58,54046.0,46.964,46.9737,46.9157,46.9157,54046.0
2024-04-08 10:05:00,48.58,48.67,48.58,48.6,43894.0,46.9157,47.0026,46.9157,46.935,43894.0
2024-04-08 10:10:00,48.6,48.65,48.55,48.62,46377.0,46.935,46.9833,46.8867,46.9543,46377.0
2024-04-08 10:15:00,48.61,48.66,48.56,48.65,48888.0,46.9447,46.993,46.8964,46.9833,48888.0
2024-04-08 10:20:00,48.66,48.72,48.64,48.7,26092.0,46.993,47.0509,46.9737,47.0316,26092.0
2024-04-08 10:25:00,48.7,48.74,48.68,48.73,36814.0,47.0316,47.0702,47.0123,47.0606,36814.0
2024-04-08 10:30:00,48.73,48.82,48.69,48.78,87209.0,47.0606,47.1475,47.0219,47.1089,87209.0
2024-04-08 10:35:00,48.8,48.91,48.78,48.9,116327.0,47.1282,47.2344,47.1089,47.2247,116327.0
2024-04-08 10:40:00,48.89,48.89,48.84,48.88,84609.0,47.2151,47.2151,47.1668,47.2054,84609.0
2024-04-08 10:45:00,48.89,48.9,48.86,48.9,49075.0,47.2151,47.2247,47.1861,47.2247,49075.0
2024-04-08 10:50:00,48.9,48.93,48.87,48.9,51432.0,47.2247,47.2537,47.1958,47.2247,51432.0
2024-04-08 10:55:00,48.91,48.96,48.9,48.91,41734.0,47.2344,47.2827,47.2247,47.2344,41734.0
2024-04-08 11:00:00,48.91,48.95,48.88,48.9,50021.0,47.2344,47.273,47.2054,47.2247,50021.0
2024-04-08 11:05:00,48.9,48.96,48.88,48.95,40606.0,47.2247,47.2827,47.2054,47.273,40606.0
2024-04-08 11:10:00,48.95,48.97,48.9,48.91,43766.0,47.273,47.2923,47.2247,47.2344,43766.0
2024-04-08 11:15:00,48.91,48.91,48.86,48.88,77709.0,47.2344,47.2344,47.1861,47.2054,77709.0
2024-04-08 11:20:00,48.87,48.9,48.86,48.89,123188.0,47.1958,47.2247,47.1861,47.2151,123188.0
2024-04-08 11:25:00,48.89,48.89,48.81,48.84,83295.0,47.2151,47.2151,47.1378,47.1668,83295.0
2024-04-08 11:30:00,48.84,48.84,48.78,48.8,37324.0,47.1668,47.1668,47.1089,47.1282,37324.0
2024-04-08 11:35:00,48.81,48.82,48.72,48.81,53090.0,47.1378,47.1475,47.0509,47.1378,53090.0
2024-04-08 11:40:00,48.81,48.84,48.79,48.82,71142.0,47.1378,47.1668,47.1185,47.1475,71142.0
2024-04-08 11:45:00,48.81,48.81,48.76,48.8,31105.0,47.1378,47.1378,47.0895,47.1282,31105.0
2024-04-08 11:50:00,48.8,48.82,48.78,48.8,24089.0,47.1282,47.1475,47.1089,47.1282,24089.0
2024-04-08 11:55:00,48.8,48.87,48.76,48.86,124816.0,47.1282,47.1958,47.0895,47.1861,124816.0
2024-04-08 12:00:00,48.86,48.89,48.85,48.86,176715.0,47.1861,47.2151,47.1765,47.1861,176715.0
2024-04-08 12:05:00,48.86,48.89,48.85,48.88,31736.0,47.1861,47.2151,47.1765,47.2054,31736.0
2024-04-08 12:10:00,48.88,48.89,48.84,48.86,47907.0,47.2054,47.2151,47.1668,47.1861,47907.0
2024-04-08 12:15:00,48.85,48.9,48.81,48.89,30594.0,47.1765,47.2247,47.1378,47.2151,30594.0
2024-04-08 12:20:00,48.88,48.93,48.87,48.91,35802.0,47.2054,47.2537,47.1958,47.2344,35802.0
2024-04-08 12:25:00,48.92,48.95,48.91,48.95,44106.0,47.2441,47.273,47.2344,47.273,44106.0
2024-04-08 12:30:00,48.95,48.99,48.93,48.99,66187.0,47.273,47.3117,47.2537,47.3117,66187.0
2024-04-08 12:35:00,48.98,49.04,48.98,48.98,95274.0,47.302,47.36,47.302,47.302,95274.0
2024-04-08 12:40:00,48.98,49.05,48.97,49.03,55251.0,47.302,47.3696,47.2923,47.3503,55251.0
2024-04-08 12:45:00,49.03,49.04,49.0,49.02,21972.0,47.3503,47.36,47.3213,47.3406,21972.0
2024-04-08 12:50:00,49.02,49.07,49.0,49.02,42847.0,47.3406,47.3889,47.3213,47.3406,42847.0
2024-04-08 12:55:00,49.03,49.08,49.02,49.07,159623.0,47.3503,47.3986,47.3406,47.3889,159623.0
2024-04-08 13:00:00,49.06,49.08,49.04,49.07,170794.0,47.3793,47.3986,47.36,47.3889,170794.0
2024-04-08 13:05:00,49.07,49.09,49.03,49.05,138751.0,47.3889,47.4082,47.3503,47.3696,138751.0
2024-04-08 13:10:00,49.05,49.06,49.02,49.05,40039.0,47.3696,47.3793,47.3406,47.3696,40039.0
2024-04-08 13:15:00,49.05,49.1,49.05,49.09,28504.0,47.3696,47.4179,47.3696,47.4082,28504.0
2024-04-08 13:20:00,49.09,49.13,49.05,49.12,40742.0,47.4082,47.4469,47.3696,47.4372,40742.0
2024-04-08 13:25:00,49.12,49.13,49.07,49.11,36747.0,47.4372,47.4469,47.3889,47.4276,36747.0
2024-04-08 13:30:00,49.11,49.14,49.08,49.14,65614.0,47.4276,47.4565,47.3986,47.4565,65614.0
2024-04-08 13:35:00,49.13,49.15,49.11,49.13,51808.0,47.4469,47.4662,47.4276,47.4469,51808.0
2024-04-08 13:40:00,49.13,49.15,49.09,49.12,145423.0,47.4469,47.4662,47.4082,47.4372,145423.0
2024-04-08 13:45:00,49.12,49.12,49.05,49.09,85956.0,47.4372,47.4372,47.3696,47.4082,85956.0
2024-04-08 13:50:00,49.08,49.11,49.06,49.09,23445.0,47.3986,47.4276,47.3793,47.4082,23445.0
2024-04-08 13:55:00,49.1,49.14,49.09,49.13,42535.0,47.4179,47.4565,47.4082,47.4469,42535.0
2024-04-08 14:00:00,49.12,49.14,49.09,49.1,31237.0,47.4372,47.4565,47.4082,47.4179,31237.0
2024-04-08 14:05:00,49.1,49.14,49.09,49.12,71441.0,47.4179,47.4565,47.4082,47.4372,71441.0
2024-04-08 14:10:00,49.12,49.12,49.09,49.11,26911.0,47.4372,47.4372,47.4082,47.4276,26911.0
2024-04-08 14:15:00,49.1,49.12,49.07,49.11,28092.0,47.4179,47.4372,47.3889,47.4276,28092.0
2024-04-08 14:20:00,49.11,49.13,49.09,49.12,25419.0,47.4276,47.4469,47.4082,47.4372,25419.0
2024-04-08 14:25:00,49.13,49.17,49.12,49.16,33414.0,47.4469,47.4855,47.4372,47.4758,33414.0
2024-04-08 14:30:00,49.16,49.16,49.11,49.13,57400.0,47.4758,47.4758,47.4276,47.4469,57400.0
2024-04-08 14:35:00,49.12,49.15,49.11,49.14,36011.0,47.4372,47.4662,47.4276,47.4565,36011.0
2024-04-08 14:40:00,49.13,49.15,49.12,49.14,10451.0,47.4469,47.4662,47.4372,47.4565,10451.0
2024-04-08 14:45:00,49.15,49.17,49.13,49.16,26868.0,47.4662,47.4855,47.4469,47.4758,26868.0
2024-04-08 14:50:00,49.15,49.17,49.12,49.15,32490.0,47.4662,47.4855,47.4372,47.4662,32490.0
2024-04-08 14:55:00,49.15,49.16,49.12,49.16,20314.0,47.4662,47.4758,47.4372,47.4758,20314.0
2024-04-08 15:00:00,49.16,49.17,49.13,49.14,53334.0,47.4758,47.4855,47.4469,47.4565,53334.0
2024-04-08 15:05:00,49.14,49.14,49.06,49.12,85767.0,47.4565,47.4565,47.3793,47.4372,85767.0
2024-04-08 15:10:00,49.12,49.15,49.11,49.13,38866.0,47.4372,47.4662,47.4276,47.4469,38866.0
2024-04-08 15:15:00,49.13,49.14,49.1,49.13,22759.0,47.4469,47.4565,47.4179,47.4469,22759.0
2024-04-08 15:20:00,49.13,49.21,49.12,49.2,55995.0,47.4469,47.5241,47.4372,47.5145,55995.0
2024-04-08 15:25:00,49.21,49.23,49.17,49.2,96412.0,47.5241,47.5434,47.4855,47.5145,96412.0
2024-04-08 15:30:00,49.2,49.21,49.16,49.19,60130.0,47.5145,47.5241,47.4758,47.5048,60130.0
2024-04-08 15:35:00,49.19,49.19,49.1,49.12,52782.0,47.5048,47.5048,47.4179,47.4372,52782.0
2024-04-08 15:40:00,49.13,49.14,49.07,49.07,101281.0,47.4469,47.4565,47.3889,47.3889,101281.0
2024-04-08 15:45:00,49.07,49.1,49.05,49.08,186131.0,47.3889,47.4179,47.3696,47.3986,186131.0
2024-04-08 15:50:00,49.07,49.11,49.02,49.03,312319.0,47.3889,47.4276,47.3406,47.3503,312319.0
2024-04-08 15:55:00,49.02,49.05,48.99,49.04,828837.0,47.3406,47.3696,47.3117,47.36,828837.0
2024-04-09 09:30:00,49.28,49.49,48.9,49.49,366200.0,47.5917,47.7945,47.2247,47.7945,366200.0
2024-04-09 09:35:00,49.5,49.51,49.25,49.32,198518.0,47.8042,47.8139,47.5628,47.6304,198518.0
2024-04-09 09:40:00,49.32,49.34,49.07,49.09,81053.0,47.6304,47.6497,47.3889,47.4082,81053.0
2024-04-09 09:45:00,49.09,49.14,49.01,49.02,43446.0,47.4082,47.4565,47.331,47.3406,43446.0
2024-04-09 09:50:00,49.06,49.08,48.99,49.05,58541.0,47.3793,47.3986,47.3117,47.3696,58541.0
2024-04-09 09:55:00,49.05,49.12,49.02,49.1,36930.0,47.3696,47.4372,47.3406,47.4179,36930.0
2024-04-09 10:00:00,49.09,49.14,49.03,49.1,59158.0,47.4082,47.4565,47.3503,47.4179,59158.0
2024-04-09 10:05:00,49.1,49.25,49.09,49.21,87230.0,47.4179,47.5628,47.4082,47.5241,87230.0
2024-04-09 10:10:00,49.22,49.24,49.14,49.22,67076.0,47.5338,47.5531,47.4565,47.5338,67076.0
2024-04-09 10:15:00,49.22,49.29,49.21,49.28,179130.0,47.5338,47.6014,47.5241,47.5917,179130.0
2024-04-09 10:20:00,49.28,49.29,49.22,49.25,75076.0,47.5917,47.6014,47.5338,47.5628,75076.0
2024-04-09 10:25:00,49.27,49.39,49.23,49.24,139822.0,47.5821,47.698,47.5434,47.5531,139822.0
2024-04-09 10:30:00,49.23,49.26,49.14,49.23,97185.0,47.5434,47.5724,47.4565,47.5434,97185.0
2024-04-09 10:35:00,49.23,49.23,49.11,49.13,86256.0,47.5434,47.5434,47.4276,47.4469,86256.0
2024-04-09 10:40:00,49.13,49.2,49.0,49.09,162903.0,47.4469,47.5145,47.3213,47.4082,162903.0
2024-04-09 10:45:00,49.1,49.11,48.99,49.03,81398.0,47.4179,47.4276,47.3117,47.3503,81398.0
2024-04-09 10:50:00,49.03,49.08,48.97,49.01,81005.0,47.3503,47.3986,47.2923,47.331,81005.0
2024-04-09 10:55:00,49.02,49.05,48.98,49.0,48236.0,47.3406,47.3696,47.302,47.3213,48236.0
2024-04-09 11:00:00,48.99,49.0,48.92,48.98,61158.0,47.3117,47.3213,47.2441,47.302,61158.0
2024-04-09 11:05:00,48.98,49.14,48.97,49.14,55042.0,47.302,47.4565,47.2923,47.4565,55042.0
2024-04-09 11:10:00,49.13,49.15,49.08,49.13,54565.0,47.4469,47.4662,47.3986,47.4469,54565.0
2024-04-09 11:15:00,49.13,49.23,49.12,49.22,142077.0,47.4469,47.5434,47.4372,47.5338,142077.0
2024-04-09 11:20:00,49.22,49.31,49.21,49.27,284374.0,47.5338,47.6207,47.5241,47.5821,284374.0
2024-04-09 11:25:00,49.26,49.32,49.23,49.24,43300.0,47.5724,47.6304,47.5434,47.5531,43300.0
2024-04-09 11:30:00,49.24,49.25,49.19,49.2,36357.0,47.5531,47.5628,47.5048,47.5145,36357.0
2024-04-09 11:35:00,49.21,49.22,49.16,49.17,37017.0,47.5241,47.5338,47.4758,47.4855,37017.0
2024-04-09 11:40:00,49.18,49.22,49.14,49.2,67563.0,47.4952,47.5338,47.4565,47.5145,67563.0
2024-04-09 11:45:00,49.2,49.26,49.19,49.24,33198.0,47.5145,47.5724,47.5048,47.5531,33198.0
2024-04-09 11:50:00,49.23,49.27,49.21,49.26,65847.0,47.5434,47.5821,47.5241,47.5724,65847.0
2024-04-09 11:55:00,49.27,49.27,49.22,49.23,44071.0,47.5821,47.5821,47.5338,47.5434,44071.0
2024-04-09 12:00:00,49.23,49.3,49.22,49.3,77871.0,47.5434,47.611,47.5338,47.611,77871.0
2024-04-09 12:05:00,49.3,49.33,49.25,49.33,40291.0,47.611,47.64,47.5628,47.64,40291.0
2024-04-09 12:10:00,49.33,49.37,49.32,49.34,74317.0,47.64,47.6786,47.6304,47.6497,74317.0
2024-04-09 12:15:00,49.34,49.39,49.34,49.35,55428.0,47.6497,47.698,47.6497,47.6593,55428.0
2024-04-09 12:20:00,49.36,49.37,49.33,49.36,69988.0,47.669,47.6786,47.64,47.669,69988.0
2024-04-09 12:25:00,49.37,49.39,49.33,49.37,31477.0,47.6786,47.698,47.64,47.6786,31477.0
2024-04-09 12:30:00,49.37,49.43,49.36,49.41,37809.0,47.6786,47.7366,47.669,47.7173,37809.0
2024-04-09 12:35:00,49.4,49.41,49.34,49.37,61192.0,47.7076,47.7173,47.6497,47.6786,61192.0
2024-04-09 12:40:00,49.38,49.4,49.35,49.36,74147.0,47.6883,47.7076,47.6593,47.669,74147.0
2024-04-09 12:45:00,49.35,49.41,49.35,49.4,174048.0,47.6593,47.7173,47.6593,47.7076,174048.0
2024-04-09 12:50:00,49.4,49.4,49.29,49.3,46033.0,47.7076,47.7076,47.6014,47.611,46033.0
2024-04-09 12:55:00,49.3,49.34,49.3,49.34,30281.0,47.611,47.6497,47.611,47.6497,30281.0
2024-04-09 13:00:00,49.34,49.34,49.27,49.33,53510.0,47.6497,47.6497,47.5821,47.64,53510.0
2024-04-09 13:05:00,49.33,49.36,49.29,49.34,30905.0,47.64,47.669,47.6014,47.6497,30905.0
2024-04-09 13:10:00,49.34,49.36,49.31,49.34,20187.0,47.6497,47.669,47.6207,47.6497,20187.0
2024-04-09 13:15:00,49.34,49.35,49.31,49.32,29577.0,47.6497,47.6593,47.6207,47.6304,29577.0
2024-04-09 13:20:00,49.33,49.37,49.31,49.32,44410.0,47.64,47.6786,47.6207,47.6304,44410.0
2024-04-09 13:25:00,49.32,49.32,49.25,49.27,38955.0,47.6304,47.6304,47.5628,47.5821,38955.0
2024-04-09 13:30:00,49.28,49.29,49.25,49.28,21799.0,47.5917,47.6014,47.5628,47.5917,21799.0
2024-04-09 13:35:00,49.28,49.32,49.27,49.3,48062.0,47.5917,47.6304,47.5821,47.611,48062.0
2024-04-09 13:40:00,49.3,49.33,49.24,49.25,35312.0,47.611,47.64,47.5531,47.5628,35312.0
2024-04-09 13:45:00,49.26,49.26,49.21,49.23,34893.0,47.5724,47.5724,47.5241,47.5434,34893.0
2024-04-09 13:50:00,49.23,49.26,49.21,49.25,28319.0,47.5434,47.5724,47.5241,47.5628,28319.0
2024-04-09 13:55:00,49.25,49.26,49.21,49.21,113607.0,47.5628,47.5724,47.5241,47.5241,113607.0
2024-04-09 14:00:00,49.21,49.21,49.15,49.19,28574.0,47.5241,47.5241,47.4662,47.5048,28574.0
2024-04-09 14:05:00,49.2,49.25,49.18,49.25,41070.0,47.5145,47.5628,47.4952,47.5628,41070.0
2024-04-09 14:10:00,49.25,49.28,49.22,49.27,144159.0,47.5628,47.5917,47.5338,47.5821,144159.0
2024-04-09 14:15:00,49.27,49.28,49.25,49.27,39058.0,47.5821,47.5917,47.5628,47.5821,39058.0
2024-04-09 14:20:00,49.27,49.33,49.23,49.25,46634.0,47.5821,47.64,47.5434,47.5628,46634.0
2024-04-09 14:25:00,49.25,49.29,49.21,49.23,34930.0,47.5628,47.6014,47.5241,47.5434,34930.0
2024-04-09 14:30:00,49.23,49.25,49.2,49.24,38244.0,47.5434,47.5628,47.5145,47.5531,38244.0
2024-04-09 14:35:00,49.25,49.28,49.19,49.24,98517.0,47.5628,47.5917,47.5048,47.5531,98517.0
2024-04-09 14:40:00,49.23,49.24,49.13,49.13,347733.0,47.5434,47.5531,47.4469,47.4469,347733.0
2024-04-09 14:45:00,49.14,49.17,49.12,49.15,149891.0,47.4565,47.4855,47.4372,47.4662,149891.0
2024-04-09 14:50:00,49.16,49.24,49.14,49.24,56976.0,47.4758,47.5531,47.4565,47.5531,56976.0
2024-04-09 14:55:00,49.23,49.27,49.23,49.23,60296.0,47.5434,47.5821,47.5434,47.5434,60296.0
2024-04-09 15:00:00,49.23,49.24,49.19,49.2,57374.0,47.5434,47.5531,47.5048,47.5145,57374.0
2024-04-09 15:05:00,49.21,49.22,49.12,49.13,74364.0,47.5241,47.5338,47.4372,47.4469,74364.0
2024-04-09 15:10:00,49.13,49.17,49.1,49.16,63289.0,47.4469,47.4855,47.4179,47.4758,63289.0
2024-04-09 15:15:00,49.16,49.23,49.16,49.19,52736.0,47.4758,47.5434,47.4758,47.5048,52736.0
2024-04-09 15:20:00,49.2,49.28,49.19,49.26,114298.0,47.5145,47.5917,47.5048,47.5724,114298.0
2024-04-09 15:25:00,49.26,49.4,49.25,49.4,78930.0,47.5724,47.7076,47.5628,47.7076,78930.0
2024-04-09 15:30:00,49.4,49.42,49.34,49.34,126331.0,47.7076,47.7269,47.6497,47.6497,126331.0
2024-04-09 15:35:00,49.36,49.39,49.33,49.34,158293.0,47.669,47.698,47.64,47.6497,158293.0
2024-04-09 15:40:00,49.34,49.38,49.31,49.34,261540.0,47.6497,47.6883,47.6207,47.6497,261540.0
2024-04-09 15:45:00,49.34,49.36,49.3,49.31,121265.0,47.6497,47.669,47.611,47.6207,121265.0
2024-04-09 15:50:00,49.3,49.34,49.24,49.32,214492.0,47.611,47.6497,47.5531,47.6304,214492.0
2024-04-09 15:55:00,49.32,49.35,49.27,49.33,555770.0,47.6304,47.6593,47.5821,47.64,555770.0
2024-04-10 09:30:00,48.15,48.2,47.53,47.78,1450263.0,46.5004,46.5487,45.9017,46.1431,1450263.0
2024-04-10 09:35:00,47.78,47.79,47.3,47.3,743973.0,46.1431,46.1528,45.6796,45.6796,743973.0
2024-04-10 09:40:00,47.3,47.6,47.25,47.58,983055.0,45.6796,45.9693,45.6313,45.95,983055.0
2024-04-10 09:45:00,47.59,47.63,47.4,47.44,523502.0,45.9596,45.9983,45.7761,45.8148,523502.0
2024-04-10 09:50:00,47.43,47.56,47.37,47.46,474570.0,45.8051,45.9307,45.7472,45.8341,474570.0
2024-04-10 09:55:00,47.45,47.5,47.35,47.44,292374.0,45.8244,45.8727,45.7278,45.8148,292374.0
2024-04-10 10:00:00,47.43,47.48,47.36,47.43,408288.0,45.8051,45.8534,45.7375,45.8051,408288.0
2024-04-10 10:05:00,47.43,47.6,47.43,47.52,467404.0,45.8051,45.9693,45.8051,45.892,467404.0
2024-04-10 10:10:00,47.51,47.56,47.48,47.5,424639.0,45.8824,45.9307,45.8534,45.8727,424639.0
2024-04-10 10:15:00,47.51,47.58,47.46,47.55,356596.0,45.8824,45.95,45.8341,45.921,356596.0
2024-04-10 10:20:00,47.55,47.76,47.53,47.74,257139.0,45.921,46.1238,45.9017,46.1045,257139.0
2024-04-10 10:25:00,47.73,47.82,47.64,47.69,204229.0,46.0948,46.1817,46.0079,46.0562,204229.0
2024-04-10 10:30:00,47.69,47.8,47.65,47.8,206468.0,46.0562,46.1624,46.0176,46.1624,206468.0
2024-04-10 10:35:00,47.81,47.89,47.74,47.78,205736.0,46.1721,46.2493,46.1045,46.1431,205736.0
2024-04-10 10:40:00,47.78,47.82,47.57,47.57,240637.0,46.1431,46.1817,45.9403,45.9403,240637.0
2024-04-10 10:45:00,47.57,47.61,47.46,47.53,318300.0,45.9403,45.9789,45.8341,45.9017,318300.0
2024-04-10 10:50:00,47.53,47.55,47.43,47.43,233928.0,45.9017,45.921,45.8051,45.8051,233928.0
2024-04-10 10:55:00,47.44,47.47,47.4,47.44,362085.0,45.8148,45.8437,45.7761,45.8148,362085.0
2024-04-10 11:00:00,47.45,47.45,47.37,47.42,306427.0,45.8244,45.8244,45.7472,45.7955,306427.0
2024-04-10 11:05:00,47.42,47.44,47.25,47.35,470305.0,45.7955,45.8148,45.6313,45.7278,470305.0
2024-04-10 11:10:00,47.34,47.35,47.14,47.19,703434.0,45.7182,45.7278,45.525,45.5733,703434.0
2024-04-10 11:15:00,47.18,47.24,47.14,47.2,287914.0,45.5637,45.6216,45.525,45.583,287914.0
2024-04-10 11:20:00,47.21,47.27,47.19,47.26,180313.0,45.5926,45.6506,45.5733,45.6409,180313.0
2024-04-10 11:25:00,47.26,47.3,47.22,47.26,186657.0,45.6409,45.6796,45.6023,45.6409,186657.0
2024-04-10 11:30:00,47.27,47.27,47.16,47.19,160214.0,45.6506,45.6506,45.5444,45.5733,160214.0
2024-04-10 11:35:00,47.19,47.22,47.08,47.09,277194.0,45.5733,45.6023,45.4671,45.4768,277194.0
2024-04-10 11:40:00,47.1,47.11,47.03,47.04,358824.0,45.4864,45.4961,45.4188,45.4285,358824.0
2024-04-10 11:45:00,47.04,47.07,46.98,47.04,324142.0,45.4285,45.4574,45.3705,45.4285,324142.0
2024-04-10 11:50:00,47.04,47.09,46.98,47.01,326909.0,45.4285,45.4768,45.3705,45.3995,326909.0
2024-04-10 11:55:00,47.01,47.03,46.94,47.03,269391.0,45.3995,45.4188,45.3319,45.4188,269391.0
2024-04-10 12:00:00,47.03,47.05,46.97,47.0,146700.0,45.4188,45.4381,45.3609,45.3898,146700.0
2024-04-10 12:05:00,47.0,47.05,46.96,47.05,101334.0,45.3898,45.4381,45.3512,45.4381,101334.0
2024-04-10 12:10:00,47.05,47.12,47.04,47.09,172807.0,45.4381,45.5057,45.4285,45.4768,172807.0
2024-04-10 12:15:00,47.1,47.18,47.09,47.12,138981.0,45.4864,45.5637,45.4768,45.5057,138981.0
2024-04-10 12:20:00,47.11,47.16,47.11,47.16,190658.0,45.4961,45.5444,45.4961,45.5444,190658.0
2024-04-10 12:25:00,47.16,47.19,47.1,47.12,99008.0,45.5444,45.5733,45.4864,45.5057,99008.0
2024-04-10 12:30:00,47.12,47.12,47.01,47.03,109260.0,45.5057,45.5057,45.3995,45.4188,109260.0
2024-04-10 12:35:00,47.03,47.05,46.98,47.01,111837.0,45.4188,45.4381,45.3705,45.3995,111837.0
2024-04-10 12:40:00,47.0,47.05,47.0,47.01,98608.0,45.3898,45.4381,45.3898,45.3995,98608.0
2024-04-10 12:45:00,47.01,47.03,46.96,46.99,138861.0,45.3995,45.4188,45.3512,45.3802,138861.0
2024-04-10 12:50:00,47.0,47.01,46.96,46.97,89631.0,45.3898,45.3995,45.3512,45.3609,89631.0
2024-04-10 12:55:00,46.96,47.0,46.94,46.97,88592.0,45.3512,45.3898,45.3319,45.3609,88592.0
2024-04-10 13:00:00,46.97,47.01,46.66,46.67,388462.0,45.3609,45.3995,45.0615,45.0711,388462.0
2024-04-10 13:05:00,46.67,46.71,46.62,46.64,452677.0,45.0711,45.1098,45.0229,45.0422,452677.0
2024-04-10 13:10:00,46.64,46.8,46.6,46.79,313434.0,45.0422,45.1967,45.0035,45.187,313434.0
2024-04-10 13:15:00,46.78,46.9,46.71,46.89,417245.0,45.1774,45.2933,45.1098,45.2836,417245.0
2024-04-10 13:20:00,46.89,47.0,46.88,46.94,345583.0,45.2836,45.3898,45.274,45.3319,345583.0
2024-04-10 13:25:00,46.94,46.98,46.73,46.73,320171.0,45.3319,45.3705,45.1291,45.1291,320171.0
2024-04-10 13:30:00,46.73,46.79,46.65,46.75,423034.0,45.1291,45.187,45.0518,45.1484,423034.0
2024-04-10 13:35:00,46.75,46.77,46.61,46.65,190574.0,45.1484,45.1677,45.0132,45.0518,190574.0
2024-04-10 13:40:00,46.64,46.75,46.61,46.66,177271.0,45.0422,45.1484,45.0132,45.0615,177271.0
2024-04-10 13:45:00,46.66,46.71,46.63,46.69,122075.0,45.0615,45.1098,45.0325,45.0905,122075.0
2024-04-10 13:50:00,46.69,46.76,46.64,46.75,246938.0,45.0905,45.1581,45.0422,45.1484,246938.0
2024-04-10 13:55:00,46.75,46.95,46.73,46.83,438178.0,45.1484,45.3416,45.1291,45.2257,438178.0
2024-04-10 14:00:00,46.83,46.91,46.76,46.87,285793.0,45.2257,45.3029,45.1581,45.2643,285793.0
2024-04-10 14:05:00,46.87,46.88,46.78,46.84,108634.0,45.2643,45.274,45.1774,45.2353,108634.0
2024-04-10 14:10:00,46.83,46.85,46.73,46.82,156444.0,45.2257,45.245,45.1291,45.216,156444.0
2024-04-10 14:15:00,46.82,46.84,46.72,46.77,141295.0,45.216,45.2353,45.1194,45.1677,141295.0
2024-04-10 14:20:00,46.77,46.81,46.67,46.69,183636.0,45.1677,45.2063,45.0711,45.0905,183636.0
2024-04-10 14:25:00,46.69,46.74,46.63,46.65,127377.0,45.0905,45.1387,45.0325,45.0518,127377.0
2024-04-10 14:30:00,46.65,46.69,46.61,46.63,96887.0,45.0518,45.0905,45.0132,45.0325,96887.0
2024-04-10 14:35:00,46.62,46.68,46.58,46.66,173432.0,45.0229,45.0808,44.9842,45.0615,173432.0
2024-04-10 14:40:00,46.66,46.72,46.65,46.7,151278.0,45.0615,45.1194,45.0518,45.1001,151278.0
2024-04-10 14:45:00,46.7,46.72,46.66,46.69,107702.0,45.1001,45.1194,45.0615,45.0905,107702.0
2024-04-10 14:50:00,46.69,46.73,46.65,46.67,178305.0,45.0905,45.1291,45.0518,45.0711,178305.0
2024-04-10 14:55:00,46.66,46.67,46.56,46.59,209736.0,45.0615,45.0711,44.9649,44.9939,209736.0
2024-04-10 15:00:00,46.58,46.66,46.55,46.59,110367.0,44.9842,45.0615,44.9553,44.9939,110367.0
2024-04-10 15:05:00,46.59,46.72,46.58,46.72,118066.0,44.9939,45.1194,44.9842,45.1194,118066.0
2024-04-10 15:10:00,46.72,46.8,46.67,46.79,502950.0,45.1194,45.1967,45.0711,45.187,502950.0
2024-04-10 15:15:00,46.78,46.89,46.77,46.89,206052.0,45.1774,45.2836,45.1677,45.2836,206052.0
2024-04-10 15:20:00,46.89,46.97,46.85,46.96,274829.0,45.2836,45.3609,45.245,45.3512,274829.0
2024-04-10 15:25:00,46.96,46.99,46.9,46.91,158430.0,45.3512,45.3802,45.2933,45.3029,158430.0
2024-04-10 15:30:00,46.91,46.95,46.88,46.94,138021.0,45.3029,45.3416,45.274,45.3319,138021.0
2024-04-10 15:35:00,46.95,46.96,46.75,46.75,167059.0,45.3416,45.3512,45.1484,45.1484,167059.0
2024-04-10 15:40:00,46.75,46.82,46.71,46.8,418260.0,45.1484,45.216,45.1098,45.1967,418260.0
2024-04-10 15:45:00,46.79,46.91,46.77,46.88,308098.0,45.187,45.3029,45.1677,45.274,308098.0
2024-04-10 15:50:00,46.87,47.0,46.78,46.99,1002437.0,45.2643,45.3898,45.1774,45.3802,1002437.0
2024-04-10 15:55:00,47.0,47.0,46.92,46.94,1344071.0,45.3898,45.3898,45.3126,45.3319,1344071.0
2024-04-11 09:30:00,47.11,47.26,46.92,46.98,534053.0,45.4961,45.6409,45.3126,45.3705,534053.0
2024-04-11 09:35:00,46.98,47.09,46.78,46.89,566949.0,45.3705,45.4768,45.1774,45.2836,566949.0
2024-04-11 09:40:00,46.89,47.03,46.84,46.88,174486.0,45.2836,45.4188,45.2353,45.274,174486.0
2024-04-11 09:45:00,46.88,47.0,46.88,46.92,196379.0,45.274,45.3898,45.274,45.3126,196379.0
2024-04-11 09:50:00,46.93,46.96,46.79,46.92,146383.0,45.3222,45.3512,45.187,45.3126,146383.0
2024-04-11 09:55:00,46.92,46.98,46.85,46.86,153800.0,45.3126,45.3705,45.245,45.2546,153800.0
2024-04-11 10:00:00,46.86,46.87,46.61,46.66,569845.0,45.2546,45.2643,45.0132,45.0615,569845.0
2024-04-11 10:05:00,46.67,46.76,46.51,46.55,486865.0,45.0711,45.1581,44.9166,44.9553,486865.0
2024-04-11 10:10:00,46.55,46.61,46.4,46.54,374141.0,44.9553,45.0132,44.8104,44.9456,374141.0
2024-04-11 10:15:00,46.54,46.56,46.36,46.37,488626.0,44.9456,44.9649,44.7718,44.7814,488626.0
2024-04-11 10:20:00,46.38,46.48,46.36,46.43,188925.0,44.7911,44.8877,44.7718,44.8394,188925.0
2024-04-11 10:25:00,46.44,46.48,46.3,46.3,167304.0,44.849,44.8877,44.7138,44.7138,167304.0
2024-04-11 10:30:00,46.3,46.47,46.23,46.43,564890.0,44.7138,44.878,44.6462,44.8394,564890.0
2024-04-11 10:35:00,46.43,46.57,46.39,46.55,130269.0,44.8394,44.9746,44.8007,44.9553,130269.0
2024-04-11 10:40:00,46.55,46.59,46.52,46.55,118070.0,44.9553,44.9939,44.9263,44.9553,118070.0
2024-04-11 10:45:00,46.55,46.65,46.55,46.59,127244.0,44.9553,45.0518,44.9553,44.9939,127244.0
2024-04-11 10:50:00,46.59,46.68,46.58,46.64,69633.0,44.9939,45.0808,44.9842,45.0422,69633.0
2024-04-11 10:55:00,46.64,46.65,46.5,46.51,148461.0,45.0422,45.0518,44.907,44.9166,148461.0
2024-04-11 11:00:00,46.51,46.56,46.45,46.52,102993.0,44.9166,44.9649,44.8587,44.9263,102993.0
2024-04-11 11:05:00,46.51,46.51,46.41,46.43,123465.0,44.9166,44.9166,44.8201,44.8394,123465.0
2024-04-11 11:10:00,46.44,46.52,46.43,46.48,123124.0,44.849,44.9263,44.8394,44.8877,123124.0
2024-04-11 11:15:00,46.48,46.55,46.48,46.51,52121.0,44.8877,44.9553,44.8877,44.9166,52121.0
2024-04-11 11:20:00,46.51,46.61,46.5,46.61,41704.0,44.9166,45.0132,44.907,45.0132,41704.0
2024-04-11 11:25:00,46.61,46.64,46.56,46.6,80660.0,45.0132,45.0422,44.9649,45.0035,80660.0
2024-04-11 11:30:00,46.6,46.67,46.58,46.63,100884.0,45.0035,45.0711,44.9842,45.0325,100884.0
2024-04-11 11:35:00,46.63,46.75,46.63,46.75,68687.0,45.0325,45.1484,45.0325,45.1484,68687.0
2024-04-11 11:40:00,46.74,46.79,46.72,46.73,45684.0,45.1387,45.187,45.1194,45.1291,45684.0
2024-04-11 11:45:00,46.73,46.8,46.72,46.79,59577.0,45.1291,45.1967,45.1194,45.187,59577.0
2024-04-11 11:50:00,46.79,46.82,46.76,46.78,43702.0,45.187,45.216,45.1581,45.1774,43702.0
2024-04-11 11:55:00,46.78,46.92,46.78,46.9,112836.0,45.1774,45.3126,45.1774,45.2933,112836.0
2024-04-11 12:00:00,46.9,46.95,46.88,46.89,160568.0,45.2933,45.3416,45.274,45.2836,160568.0
2024-04-11 12:05:00,46.88,46.9,46.84,46.84,130526.0,45.274,45.2933,45.2353,45.2353,130526.0
2024-04-11 12:10:00,46.84,46.87,46.79,46.82,42806.0,45.2353,45.2643,45.187,45.216,42806.0
2024-04-11 12:15:00,46.8,46.84,46.78,46.8,25384.0,45.1967,45.2353,45.1774,45.1967,25384.0
2024-04-11 12:20:00,46.8,46.82,46.77,46.8,13938.0,45.1967,45.216,45.1677,45.1967,13938.0
2024-04-11 12:25:00,46.8,46.8,46.73,46.76,36789.0,45.1967,45.1967,45.1291,45.1581,36789.0
2024-04-11 12:30:00,46.75,46.8,46.73,46.8,29969.0,45.1484,45.1967,45.1291,45.1967,29969.0
2024-04-11 12:35:00,46.79,46.83,46.77,46.8,31802.0,45.187,45.2257,45.1677,45.1967,31802.0
2024-04-11 12:40:00,46.81,46.92,46.81,46.88,33485.0,45.2063,45.3126,45.2063,45.274,33485.0
2024-04-11 12:45:00,46.88,46.92,46.87,46.92,37274.0,45.274,45.3126,45.2643,45.3126,37274.0
2024-04-11 12:50:00,46.92,46.92,46.85,46.86,45886.0,45.3126,45.3126,45.245,45.2546,45886.0
2024-04-11 12:55:00,46.86,46.88,46.78,46.81,64809.0,45.2546,45.274,45.1774,45.2063,64809.0
2024-04-11 13:00:00,46.81,47.0,46.76,46.97,109017.0,45.2063,45.3898,45.1581,45.3609,109017.0
2024-04-11 13:05:00,46.97,47.09,46.95,46.98,233325.0,45.3609,45.4768,45.3416,45.3705,233325.0
2024-04-11 13:10:00,46.99,47.08,46.98,47.06,66633.0,45.3802,45.4671,45.3705,45.4478,66633.0
2024-04-11 13:15:00,47.06,47.1,47.03,47.09,152472.0,45.4478,45.4864,45.4188,45.4768,152472.0
2024-04-11 13:20:00,47.08,47.14,47.05,47.08,145222.0,45.4671,45.525,45.4381,45.4671,145222.0
2024-04-11 13:25:00,47.08,47.13,47.05,47.05,41919.0,45.4671,45.5154,45.4381,45.4381,41919.0
2024-04-11 13:30:00,47.06,47.06,46.97,46.98,98264.0,45.4478,45.4478,45.3609,45.3705,98264.0
2024-04-11 13:35:00,46.98,46.98,46.88,46.88,125151.0,45.3705,45.3705,45.274,45.274,125151.0
2024-04-11 13:40:00,46.89,46.92,46.82,46.89,240822.0,45.2836,45.3126,45.216,45.2836,240822.0
2024-04-11 13:45:00,46.89,46.98,46.85,46.97,66131.0,45.2836,45.3705,45.245,45.3609,66131.0
2024-04-11 13:50:00,46.97,47.01,46.94,46.99,55687.0,45.3609,45.3995,45.3319,45.3802,55687.0
2024-04-11 13:55:00,46.99,47.07,46.99,47.03,51367.0,45.3802,45.4574,45.3802,45.4188,51367.0
2024-04-11 14:00:00,47.03,47.14,47.02,47.06,153258.0,45.4188,45.525,45.4092,45.4478,153258.0
2024-04-11 14:05:00,47.05,47.2,47.05,47.16,103475.0,45.4381,45.583,45.4381,45.5444,103475.0
2024-04-11 14:10:00,47.17,47.17,47.07,47.07,179670.0,45.554,45.554,45.4574,45.4574,179670.0
2024-04-11 14:15:00,47.07,47.14,47.06,47.14,72945.0,45.4574,45.525,45.4478,45.525,72945.0
2024-04-11 14:20:00,47.14,47.15,47.11,47.15,38378.0,45.525,45.5347,45.4961,45.5347,38378.0
2024-04-11 14:25:00,47.15,47.2,47.12,47.12,89960.0,45.5347,45.583,45.5057,45.5057,89960.0
2024-04-11 14:30:00,47.13,47.13,47.04,47.05,81644.0,45.5154,45.5154,45.4285,45.4381,81644.0
2024-04-11 14:35:00,47.05,47.08,47.02,47.07,71113.0,45.4381,45.4671,45.4092,45.4574,71113.0
2024-04-11 14:40:00,47.08,47.08,47.03,47.06,34003.0,45.4671,45.4671,45.4188,45.4478,34003.0
2024-04-11 14:45:00,47.06,47.06,46.98,46.98,51146.0,45.4478,45.4478,45.3705,45.3705,51146.0
2024-04-11 14:50:00,46.98,47.01,46.93,46.97,95072.0,45.3705,45.3995,45.3222,45.3609,95072.0
2024-04-11 14:55:00,46.98,47.02,46.95,46.95,94905.0,45.3705,45.4092,45.3416,45.3416,94905.0
2024-04-11 15:00:00,46.95,46.99,46.94,46.98,103786.0,45.3416,45.3802,45.3319,45.3705,103786.0
2024-04-11 15:05:00,46.98,47.05,46.97,47.0,125662.0,45.3705,45.4381,45.3609,45.3898,125662.0
2024-04-11 15:10:00,47.0,47.05,46.99,47.0,68977.0,45.3898,45.4381,45.3802,45.3898,68977.0
2024-04-11 15:15:00,47.0,47.01,46.88,46.88,180274.0,45.3898,45.3995,45.274,45.274,180274.0
2024-04-11 15:20:00,46.89,46.96,46.87,46.93,87569.0,45.2836,45.3512,45.2643,45.3222,87569.0
2024-04-11 15:25:00,46.92,46.97,46.91,46.94,57641.0,45.3126,45.3609,45.3029,45.3319,57641.0
2024-04-11 15:30:00,46.94,46.97,46.88,46.92,204216.0,45.3319,45.3609,45.274,45.3126,204216.0
2024-04-11 15:35:00,46.92,46.94,46.87,46.88,122094.0,45.3126,45.3319,45.2643,45.274,122094.0
2024-04-11 15:40:00,46.89,46.99,46.89,46.97,213415.0,45.2836,45.3802,45.2836,45.3609,213415.0
2024-04-11 15:45:00,46.97,47.01,46.95,46.98,149258.0,45.3609,45.3995,45.3416,45.3705,149258.0
2024-04-11 15:50:00,46.97,46.99,46.89,46.98,269400.0,45.3609,45.3802,45.2836,45.3705,269400.0
2024-04-11 15:55:00,46.99,47.0,46.92,46.92,509011.0,45.3802,45.3898,45.3126,45.3126,509011.0
2024-04-12 09:30:00,46.27,46.52,46.14,46.47,900845.0,44.6848,44.9263,44.5593,44.878,900845.0
2024-04-12 09:35:00,46.48,46.73,46.38,46.68,359647.0,44.8877,45.1291,44.7911,45.0808,359647.0
2024-04-12 09:40:00,46.67,46.77,46.64,46.66,307933.0,45.0711,45.1677,45.0422,45.0615,307933.0
2024-04-12 09:45:00,46.66,46.8,46.62,46.69,455879.0,45.0615,45.1967,45.0229,45.0905,455879.0
2024-04-12 09:50:00,46.7,46.78,46.42,46.46,355160.0,45.1001,45.1774,44.8297,44.8683,355160.0
2024-04-12 09:55:00,46.46,46.65,46.41,46.64,230376.0,44.8683,45.0518,44.8201,45.0422,230376.0
2024-04-12 10:00:00,46.66,46.66,46.51,46.52,103152.0,45.0615,45.0615,44.9166,44.9263,103152.0
2024-04-12 10:05:00,46.52,46.54,46.41,46.41,144873.0,44.9263,44.9456,44.8201,44.8201,144873.0
2024-04-12 10:10:00,46.41,46.44,46.35,46.4,169567.0,44.8201,44.849,44.7621,44.8104,169567.0
2024-04-12 10:15:00,46.39,46.5,46.35,46.46,133277.0,44.8007,44.907,44.7621,44.8683,133277.0
2024-04-12 10:20:00,46.45,46.55,46.44,46.52,143130.0,44.8587,44.9553,44.849,44.9263,143130.0
2024-04-12 10:25:00,46.52,46.52,46.39,46.4,79528.0,44.9263,44.9263,44.8007,44.8104,79528.0
2024-04-12 10:30:00,46.39,46.46,46.39,46.45,49626.0,44.8007,44.8683,44.8007,44.8587,49626.0
2024-04-12 10:35:00,46.45,46.46,46.36,46.39,59216.0,44.8587,44.8683,44.7718,44.8007,59216.0
2024-04-12 10:40:00,46.4,46.4,46.32,46.4,74649.0,44.8104,44.8104,44.7331,44.8104,74649.0
2024-04-12 10:45:00,46.4,46.41,46.3,46.3,71418.0,44.8104,44.8201,44.7138,44.7138,71418.0
2024-04-12 10:50:00,46.31,46.37,46.28,46.35,237530.0,44.7235,44.7814,44.6945,44.7621,237530.0
2024-04-12 10:55:00,46.34,46.39,46.33,46.34,118316.0,44.7525,44.8007,44.7428,44.7525,118316.0
2024-04-12 11:00:00,46.34,46.48,46.34,46.47,106293.0,44.7525,44.8877,44.7525,44.878,106293.0
2024-04-12 11:05:00,46.47,46.48,46.31,46.33,189734.0,44.878,44.8877,44.7235,44.7428,189734.0
2024-04-12 11:10:00,46.34,46.38,46.31,46.34,103856.0,44.7525,44.7911,44.7235,44.7525,103856.0
2024-04-12 11:15:00,46.34,46.47,46.3,46.45,53394.0,44.7525,44.878,44.7138,44.8587,53394.0
2024-04-12 11:20:00,46.45,46.46,46.42,46.46,29398.0,44.8587,44.8683,44.8297,44.8683,29398.0
2024-04-12 11:25:00,46.46,46.47,46.41,46.45,55913.0,44.8683,44.878,44.8201,44.8587,55913.0
2024-04-12 11:30:00,46.45,46.51,46.44,46.5,93203.0,44.8587,44.9166,44.849,44.907,93203.0
2024-04-12 11:35:00,46.5,46.55,46.48,46.54,99071.0,44.907,44.9553,44.8877,44.9456,99071.0
2024-04-12 11:40:00,46.54,46.56,46.5,46.53,44157.0,44.9456,44.9649,44.907,44.9359,44157.0
2024-04-12 11:45:00,46.52,46.57,46.48,46.54,33189.0,44.9263,44.9746,44.8877,44.9456,33189.0
2024-04-12 11:50:00,46.55,46.6,46.53,46.59,37455.0,44.9553,45.0035,44.9359,44.9939,37455.0
2024-04-12 11:55:00,46.59,46.61,46.56,46.57,40840.0,44.9939,45.0132,44.9649,44.9746,40840.0
2024-04-12 12:00:00,46.56,46.57,46.5,46.52,31152.0,44.9649,44.9746,44.907,44.9263,31152.0
2024-04-12 12:05:00,46.51,46.57,46.51,46.53,19961.0,44.9166,44.9746,44.9166,44.9359,19961.0
2024-04-12 12:10:00,46.54,46.6,46.53,46.55,45344.0,44.9456,45.0035,44.9359,44.9553,45344.0
2024-04-12 12:15:00,46.55,46.56,46.46,46.47,50957.0,44.9553,44.9649,44.8683,44.878,50957.0
2024-04-12 12:20:00,46.48,46.57,46.46,46.55,25193.0,44.8877,44.9746,44.8683,44.9553,25193.0
2024-04-12 12:25:00,46.55,46.6,46.54,46.58,96993.0,44.9553,45.0035,44.9456,44.9842,96993.0
2024-04-12 12:30:00,46.58,46.58,46.51,46.54,85395.0,44.9842,44.9842,44.9166,44.9456,85395.0
2024-04-12 12:35:00,46.54,46.55,46.43,46.46,70976.0,44.9456,44.9553,44.8394,44.8683,70976.0
2024-04-12 12:40:00,46.45,46.48,46.44,46.46,43257.0,44.8587,44.8877,44.849,44.8683,43257.0
2024-04-12 12:45:00,46.46,46.54,46.46,46.51,56615.0,44.8683,44.9456,44.8683,44.9166,56615.0
2024-04-12 12:50:00,46.51,46.56,46.51,46.54,63142.0,44.9166,44.9649,44.9166,44.9456,63142.0
2024-04-12 12:55:00,46.54,46.57,46.5,46.55,73846.0,44.9456,44.9746,44.907,44.9553,73846.0
2024-04-12 13:00:00,46.55,46.58,46.52,46.55,63689.0,44.9553,44.9842,44.9263,44.9553,63689.0
2024-04-12 13:05:00,46.55,46.61,46.53,46.55,40073.0,44.9553,45.0132,44.9359,44.9553,40073.0
2024-04-12 13:10:00,46.55,46.56,46.52,46.53,49722.0,44.9553,44.9649,44.9263,44.9359,49722.0
2024-04-12 13:15:00,46.54,46.58,46.48,46.48,74261.0,44.9456,44.9842,44.8877,44.8877,74261.0
2024-04-12 13:20:00,46.47,46.48,46.41,46.44,53869.0,44.878,44.8877,44.8201,44.849,53869.0
2024-04-12 13:25:00,46.45,46.46,46.41,46.43,97375.0,44.8587,44.8683,44.8201,44.8394,97375.0
2024-04-12 13:30:00,46.42,46.42,46.36,46.4,34331.0,44.8297,44.8297,44.7718,44.8104,34331.0
2024-04-12 13:35:00,46.4,46.42,46.35,46.39,115966.0,44.8104,44.8297,44.7621,44.8007,115966.0
2024-04-12 13:40:00,46.38,46.44,46.36,46.43,154791.0,44.7911,44.849,44.7718,44.8394,154791.0
2024-04-12 13:45:00,46.43,46.55,46.43,46.53,102385.0,44.8394,44.9553,44.8394,44.9359,102385.0
2024-04-12 13:50:00,46.53,46.56,46.51,46.52,38310.0,44.9359,44.9649,44.9166,44.9263,38310.0
2024-04-12 13:55:00,46.52,46.58,46.52,46.54,41907.0,44.9263,44.9842,44.9263,44.9456,41907.0
2024-04-12 14:00:00,46.53,46.53,46.49,46.52,86051.0,44.9359,44.9359,44.8973,44.9263,86051.0
2024-04-12 14:05:00,46.52,46.58,46.49,46.5,375798.0,44.9263,44.9842,44.8973,44.907,375798.0
2024-04-12 14:10:00,46.5,46.55,46.49,46.51,95013.0,44.907,44.9553,44.8973,44.9166,95013.0
2024-04-12 14:15:00,46.5,46.56,46.5,46.52,45848.0,44.907,44.9649,44.907,44.9263,45848.0
2024-04-12 14:20:00,46.52,46.52,46.45,46.46,39898.0,44.9263,44.9263,44.8587,44.8683,39898.0
2024-04-12 14:25:00,46.45,46.47,46.42,46.43,38079.0,44.8587,44.878,44.8297,44.8394,38079.0
2024-04-12 14:30:00,46.44,46.45,46.4,46.43,75314.0,44.849,44.8587,44.8104,44.8394,75314.0
2024-04-12 14:35:00,46.42,46.44,46.4,46.44,83024.0,44.8297,44.849,44.8104,44.849,83024.0
2024-04-12 14:40:00,46.43,46.49,46.41,46.45,123428.0,44.8394,44.8973,44.8201,44.8587,123428.0
2024-04-12 14:45:00,46.45,46.48,46.43,46.45,67018.0,44.8587,44.8877,44.8394,44.8587,67018.0
2024-04-12 14:50:00,46.46,46.57,46.45,46.55,168673.0,44.8683,44.9746,44.8587,44.9553,168673.0
2024-04-12 14:55:00,46.55,46.58,46.49,46.51,274697.0,44.9553,44.9842,44.8973,44.9166,274697.0
2024-04-12 15:00:00,46.5,46.5,46.43,46.46,132160.0,44.907,44.907,44.8394,44.8683,132160.0
2024-04-12 15:05:00,46.46,46.49,46.4,46.43,202560.0,44.8683,44.8973,44.8104,44.8394,202560.0
2024-04-12 15:10:00,46.43,46.43,46.37,46.38,39227.0,44.8394,44.8394,44.7814,44.7911,39227.0
2024-04-12 15:15:00,46.38,46.45,46.35,46.44,138251.0,44.7911,44.8587,44.7621,44.849,138251.0
2024-04-12 15:20:00,46.43,46.53,46.42,46.5,137559.0,44.8394,44.9359,44.8297,44.907,137559.0
2024-04-12 15:25:00,46.51,46.53,46.47,46.48,76538.0,44.9166,44.9359,44.878,44.8877,76538.0
2024-04-12 15:30:00,46.48,46.53,46.45,46.47,52859.0,44.8877,44.9359,44.8587,44.878,52859.0
2024-04-12 15:35:00,46.47,46.49,46.41,46.47,207393.0,44.878,44.8973,44.8201,44.878,207393.0
2024-04-12 15:40:00,46.47,46.57,46.47,46.56,124746.0,44.878,44.9746,44.878,44.9649,124746.0
2024-04-12 15:45:00,46.56,46.58,46.51,46.55,134593.0,44.9649,44.9842,44.9166,44.9553,134593.0
2024-04-12 15:50:00,46.55,46.55,46.41,46.46,510975.0,44.9553,44.9553,44.8201,44.8683,510975.0
2024-04-12 15:55:00,46.46,46.53,46.45,46.52,627096.0,44.8683,44.9359,44.8587,44.9263,627096.0
2024-04-15 09:30:00,46.85,47.35,46.72,47.34,1186465.0,45.245,45.7278,45.1194,45.7182,1186465.0
2024-04-15 09:35:00,47.34,47.45,47.32,47.32,848988.0,45.7182,45.8244,45.6989,45.6989,848988.0
2024-04-15 09:40:00,47.33,47.35,46.96,46.98,295820.0,45.7085,45.7278,45.3512,45.3705,295820.0
2024-04-15 09:45:00,46.98,47.04,46.91,46.91,221500.0,45.3705,45.4285,45.3029,45.3029,221500.0
2024-04-15 09:50:00,46.91,46.99,46.85,46.91,298124.0,45.3029,45.3802,45.245,45.3029,298124.0
2024-04-15 09:55:00,46.91,46.91,46.8,46.86,365473.0,45.3029,45.3029,45.1967,45.2546,365473.0
2024-04-15 10:00:00,46.87,46.87,46.67,46.68,406100.0,45.2643,45.2643,45.0711,45.0808,406100.0
2024-04-15 10:05:00,46.69,46.72,46.57,46.6,611059.0,45.0905,45.1194,44.9746,45.0035,611059.0
2024-04-15 10:10:00,46.59,46.62,46.46,46.52,397993.0,44.9939,45.0229,44.8683,44.9263,397993.0
2024-04-15 10:15:00,46.52,46.74,46.51,46.57,515464.0,44.9263,45.1387,44.9166,44.9746,515464.0
2024-04-15 10:20:00,46.56,46.57,46.48,46.48,223188.0,44.9649,44.9746,44.8877,44.8877,223188.0
2024-04-15 10:25:00,46.47,46.48,46.25,46.27,313195.0,44.878,44.8877,44.6655,44.6848,313195.0
2024-04-15 10:30:00,46.27,46.46,46.24,46.35,250753.0,44.6848,44.8683,44.6559,44.7621,250753.0
2024-04-15 10:35:00,46.34,46.47,46.31,46.33,126760.0,44.7525,44.878,44.7235,44.7428,126760.0
2024-04-15 10:40:00,46.33,46.5,46.3,46.49,133090.0,44.7428,44.907,44.7138,44.8973,133090.0
2024-04-15 10:45:00,46.48,46.49,46.39,46.48,97934.0,44.8877,44.8973,44.8007,44.8877,97934.0
2024-04-15 10:50:00,46.48,46.49,46.38,46.4,76625.0,44.8877,44.8973,44.7911,44.8104,76625.0
2024-04-15 10:55:00,46.41,46.46,46.39,46.4,53342.0,44.8201,44.8683,44.8007,44.8104,53342.0
2024-04-15 11:00:00,46.4,46.43,46.36,46.43,63561.0,44.8104,44.8394,44.7718,44.8394,63561.0
2024-04-15 11:05:00,46.42,46.43,46.36,46.37,94095.0,44.8297,44.8394,44.7718,44.7814,94095.0
2024-04-15 11:10:00,46.37,46.43,46.36,46.42,59319.0,44.7814,44.8394,44.7718,44.8297,59319.0
2024-04-15 11:15:00,46.41,46.41,46.26,46.3,114922.0,44.8201,44.8201,44.6752,44.7138,114922.0
2024-04-15 11:20:00,46.31,46.34,46.28,46.32,82761.0,44.7235,44.7525,44.6945,44.7331,82761.0
2024-04-15 11:25:00,46.32,46.44,46.3,46.43,166905.0,44.7331,44.849,44.7138,44.8394,166905.0
2024-04-15 11:30:00,46.44,46.49,46.43,46.48,55487.0,44.849,44.8973,44.8394,44.8877,55487.0
2024-04-15 11:35:00,46.47,46.47,46.4,46.4,64849.0,44.878,44.878,44.8104,44.8104,64849.0
2024-04-15 11:40:00,46.4,46.47,46.4,46.45,42161.0,44.8104,44.878,44.8104,44.8587,42161.0
2024-04-15 11:45:00,46.45,46.49,46.44,46.47,52213.0,44.8587,44.8973,44.849,44.878,52213.0
2024-04-15 11:50:00,46.46,46.53,46.44,46.52,58183.0,44.8683,44.9359,44.849,44.9263,58183.0
2024-04-15 11:55:00,46.52,46.57,46.52,46.57,137003.0,44.9263,44.9746,44.9263,44.9746,137003.0
2024-04-15 12:00:00,46.57,46.64,46.55,46.64,78972.0,44.9746,45.0422,44.9553,45.0422,78972.0
2024-04-15 12:05:00,46.64,46.65,46.58,46.59,64530.0,45.0422,45.0518,44.9842,44.9939,64530.0
2024-04-15 12:10:00,46.59,46.61,46.54,46.61,47373.0,44.9939,45.0132,44.9456,45.0132,47373.0
2024-04-15 12:15:00,46.6,46.63,46.59,46.6,52773.0,45.0035,45.0325,44.9939,45.0035,52773.0
2024-04-15 12:20:00,46.61,46.61,46.48,46.49,60283.0,45.0132,45.0132,44.8877,44.8973,60283.0
2024-04-15 12:25:00,46.49,46.51,46.43,46.48,72879.0,44.8973,44.9166,44.8394,44.8877,72879.0
2024-04-15 12:30:00,46.47,46.47,46.41,46.44,77206.0,44.878,44.878,44.8201,44.849,77206.0
2024-04-15 12:35:00,46.44,46.45,46.36,46.39,130284.0,44.849,44.8587,44.7718,44.8007,130284.0
2024-04-15 12:40:00,46.39,46.43,46.38,46.39,70263.0,44.8007,44.8394,44.7911,44.8007,70263.0
2024-04-15 12:45:00,46.39,46.43,46.37,46.4,71941.0,44.8007,44.8394,44.7814,44.8104,71941.0
2024-04-15 12:50:00,46.4,46.44,46.4,46.44,40389.0,44.8104,44.849,44.8104,44.849,40389.0
2024-04-15 12:55:00,46.44,46.45,46.39,46.39,95186.0,44.849,44.8587,44.8007,44.8007,95186.0
2024-04-15 13:00:00,46.38,46.38,46.29,46.35,88491.0,44.7911,44.7911,44.7042,44.7621,88491.0
2024-04-15 13:05:00,46.34,46.42,46.34,46.39,78418.0,44.7525,44.8297,44.7525,44.8007,78418.0
2024-04-15 13:10:00,46.39,46.39,46.29,46.31,60228.0,44.8007,44.8007,44.7042,44.7235,60228.0
2024-04-15 13:15:00,46.31,46.32,46.25,46.25,82442.0,44.7235,44.7331,44.6655,44.6655,82442.0
2024-04-15 13:20:00,46.25,46.27,46.19,46.2,151330.0,44.6655,44.6848,44.6076,44.6172,151330.0
2024-04-15 13:25:00,46.2,46.21,46.07,46.08,177422.0,44.6172,44.6269,44.4917,44.5014,177422.0
2024-04-15 13:30:00,46.08,46.14,46.0,46.11,210551.0,44.5014,44.5593,44.4241,44.5303,210551.0
2024-04-15 13:35:00,46.11,46.19,46.05,46.07,207157.0,44.5303,44.6076,44.4724,44.4917,207157.0
2024-04-15 13:40:00,46.07,46.17,46.03,46.08,359073.0,44.4917,44.5883,44.4531,44.5014,359073.0
2024-04-15 13:45:00,46.08,46.11,46.02,46.04,262225.0,44.5014,44.5303,44.4434,44.4627,262225.0
2024-04-15 13:50:00,46.04,46.15,45.99,46.12,120101.0,44.4627,44.569,44.4144,44.54,120101.0
2024-04-15 13:55:00,46.11,46.26,46.11,46.23,192393.0,44.5303,44.6752,44.5303,44.6462,192393.0
2024-04-15 14:00:00,46.22,46.27,46.18,46.25,180490.0,44.6366,44.6848,44.5979,44.6655,180490.0
2024-04-15 14:05:00,46.25,46.3,46.23,46.24,121396.0,44.6655,44.7138,44.6462,44.6559,121396.0
2024-04-15 14:10:00,46.23,46.23,46.1,46.13,213105.0,44.6462,44.6462,44.5207,44.5496,213105.0
2024-04-15 14:15:00,46.13,46.16,46.09,46.15,187242.0,44.5496,44.5786,44.511,44.569,187242.0
2024-04-15 14:20:00,46.15,46.15,46.06,46.07,92569.0,44.569,44.569,44.482,44.4917,92569.0
2024-04-15 14:25:00,46.07,46.13,46.07,46.11,92911.0,44.4917,44.5496,44.4917,44.5303,92911.0
2024-04-15 14:30:00,46.1,46.2,46.07,46.19,268936.0,44.5207,44.6172,44.4917,44.6076,268936.0
2024-04-15 14:35:00,46.19,46.21,46.14,46.16,225584.0,44.6076,44.6269,44.5593,44.5786,225584.0
2024-04-15 14:40:00,46.17,46.17,46.1,46.13,182623.0,44.5883,44.5883,44.5207,44.5496,182623.0
2024-04-15 14:45:00,46.13,46.13,46.04,46.04,151389.0,44.5496,44.5496,44.4627,44.4627,151389.0
2024-04-15 14:50:00,46.05,46.09,46.0,46.02,161892.0,44.4724,44.511,44.4241,44.4434,161892.0
2024-04-15 14:55:00,46.01,46.1,45.99,46.09,229474.0,44.4338,44.5207,44.4144,44.511,229474.0
2024-04-15 15:00:00,46.09,46.16,46.06,46.09,442777.0,44.511,44.5786,44.482,44.511,442777.0
2024-04-15 15:05:00,46.08,46.14,46.07,46.13,196081.0,44.5014,44.5593,44.4917,44.5496,196081.0
2024-04-15 15:10:00,46.13,46.18,46.09,46.1,282952.0,44.5496,44.5979,44.511,44.5207,282952.0
2024-04-15 15:15:00,46.09,46.1,45.98,46.02,313183.0,44.511,44.5207,44.4048,44.4434,313183.0
2024-04-15 15:20:00,46.02,46.19,46.0,46.15,229224.0,44.4434,44.6076,44.4241,44.569,229224.0
2024-04-15 15:25:00,46.15,46.18,46.13,46.18,76224.0,44.569,44.5979,44.5496,44.5979,76224.0
2024-04-15 15:30:00,46.19,46.33,46.18,46.3,142367.0,44.6076,44.7428,44.5979,44.7138,142367.0
2024-04-15 15:35:00,46.3,46.31,46.24,46.28,132374.0,44.7138,44.7235,44.6559,44.6945,132374.0
2024-04-15 15:40:00,46.27,46.28,46.16,46.21,208060.0,44.6848,44.6945,44.5786,44.6269,208060.0
2024-04-15 15:45:00,46.2,46.31,46.19,46.3,260068.0,44.6172,44.7235,44.6076,44.7138,260068.0
2024-04-15 15:50:00,46.3,46.44,46.26,46.44,798335.0,44.7138,44.849,44.6752,44.849,798335.0
2024-04-15 15:55:00,46.44,46.47,46.38,46.39,978889.0,44.849,44.878,44.7911,44.8007,978889.0
2024-04-16 09:30:00,46.04,46.16,45.74,46.0,490305.0,44.4627,44.5786,44.173,44.4241,490305.0
2024-04-16 09:35:00,46.0,46.04,45.77,45.78,364631.0,44.4241,44.4627,44.202,44.2116,364631.0
2024-04-16 09:40:00,45.77,45.93,45.72,45.9,322032.0,44.202,44.3565,44.1537,44.3275,322032.0
2024-04-16 09:45:00,45.9,45.91,45.58,45.58,233316.0,44.3275,44.3372,44.0185,44.0185,233316.0
2024-04-16 09:50:00,45.59,45.64,45.54,45.59,362960.0,44.0281,44.0764,43.9799,44.0281,362960.0
2024-04-16 09:55:00,45.6,45.69,45.56,45.58,240370.0,44.0378,44.1247,43.9992,44.0185,240370.0
2024-04-16 10:00:00,45.58,45.59,45.46,45.59,138489.0,44.0185,44.0281,43.9026,44.0281,138489.0
2024-04-16 10:05:00,45.59,45.65,45.53,45.63,156518.0,44.0281,44.0861,43.9702,44.0668,156518.0
2024-04-16 10:10:00,45.63,45.73,45.61,45.68,214678.0,44.0668,44.1633,44.0475,44.1151,214678.0
2024-04-16 10:15:00,45.68,45.79,45.65,45.71,177536.0,44.1151,44.2213,44.0861,44.144,177536.0
2024-04-16 10:20:00,45.72,45.76,45.67,45.75,168580.0,44.1537,44.1923,44.1054,44.1827,168580.0
2024-04-16 10:25:00,45.76,45.79,45.66,45.66,213757.0,44.1923,44.2213,44.0957,44.0957,213757.0
2024-04-16 10:30:00,45.66,45.7,45.59,45.65,170267.0,44.0957,44.1344,44.0281,44.0861,170267.0
2024-04-16 10:35:00,45.65,45.68,45.55,45.62,243189.0,44.0861,44.1151,43.9895,44.0571,243189.0
2024-04-16 10:40:00,45.63,45.71,45.59,45.69,633167.0,44.0668,44.144,44.0281,44.1247,633167.0
2024-04-16 10:45:00,45.69,45.72,45.58,45.7,595349.0,44.1247,44.1537,44.0185,44.1344,595349.0
2024-04-16 10:50:00,45.71,45.72,45.61,45.63,433127.0,44.144,44.1537,44.0475,44.0668,433127.0
2024-04-16 10:55:00,45.63,45.64,45.53,45.59,460717.0,44.0668,44.0764,43.9702,44.0281,460717.0
2024-04-16 11:00:00,45.59,45.72,45.58,45.69,487554.0,44.0281,44.1537,44.0185,44.1247,487554.0
2024-04-16 11:05:00,45.69,45.72,45.64,45.67,162898.0,44.1247,44.1537,44.0764,44.1054,162898.0
2024-04-16 11:10:00,45.67,45.7,45.61,45.66,113068.0,44.1054,44.1344,44.0475,44.0957,113068.0
2024-04-16 11:15:00,45.66,45.79,45.66,45.76,170676.0,44.0957,44.2213,44.0957,44.1923,170676.0
2024-04-16 11:20:00,45.76,45.88,45.73,45.84,186129.0,44.1923,44.3082,44.1633,44.2696,186129.0
2024-04-16 11:25:00,45.83,45.86,45.8,45.82,73870.0,44.2599,44.2889,44.2309,44.2503,73870.0
2024-04-16 11:30:00,45.82,45.82,45.71,45.78,99547.0,44.2503,44.2503,44.144,44.2116,99547.0
2024-04-16 11:35:00,45.78,45.83,45.76,45.81,108874.0,44.2116,44.2599,44.1923,44.2406,108874.0
2024-04-16 11:40:00,45.82,45.94,45.81,45.88,255961.0,44.2503,44.3662,44.2406,44.3082,255961.0
2024-04-16 11:45:00,45.89,45.89,45.83,45.87,101494.0,44.3179,44.3179,44.2599,44.2986,101494.0
2024-04-16 11:50:00,45.87,45.97,45.87,45.96,96554.0,44.2986,44.3951,44.2986,44.3855,96554.0
2024-04-16 11:55:00,45.96,45.98,45.88,45.89,113511.0,44.3855,44.4048,44.3082,44.3179,113511.0
2024-04-16 12:00:00,45.88,45.89,45.78,45.83,79934.0,44.3082,44.3179,44.2116,44.2599,79934.0
2024-04-16 12:05:00,45.84,45.95,45.83,45.94,73839.0,44.2696,44.3758,44.2599,44.3662,73839.0
2024-04-16 12:10:00,45.94,45.97,45.88,45.93,59294.0,44.3662,44.3951,44.3082,44.3565,59294.0
2024-04-16 12:15:00,45.93,45.97,45.91,45.95,31216.0,44.3565,44.3951,44.3372,44.3758,31216.0
2024-04-16 12:20:00,45.95,46.0,45.92,45.97,26799.0,44.3758,44.4241,44.3468,44.3951,26799.0
2024-04-16 12:25:00,45.97,46.02,45.95,45.97,36270.0,44.3951,44.4434,44.3758,44.3951,36270.0
2024-04-16 12:30:00,45.97,46.0,45.94,45.95,22884.0,44.3951,44.4241,44.3662,44.3758,22884.0
2024-04-16 12:35:00,45.94,45.94,45.86,45.89,63305.0,44.3662,44.3662,44.2889,44.3179,63305.0
2024-04-16 12:40:00,45.89,45.91,45.83,45.87,65872.0,44.3179,44.3372,44.2599,44.2986,65872.0
2024-04-16 12:45:00,45.87,45.94,45.86,45.93,87748.0,44.2986,44.3662,44.2889,44.3565,87748.0
2024-04-16 12:50:00,45.92,45.95,45.87,45.88,24088.0,44.3468,44.3758,44.2986,44.3082,24088.0
2024-04-16 12:55:00,45.88,45.89,45.84,45.89,53098.0,44.3082,44.3179,44.2696,44.3179,53098.0
2024-04-16 13:00:00,45.89,45.9,45.81,45.83,29967.0,44.3179,44.3275,44.2406,44.2599,29967.0
2024-04-16 13:05:00,45.83,45.89,45.8,45.88,85872.0,44.2599,44.3179,44.2309,44.3082,85872.0
2024-04-16 13:10:00,45.87,45.9,45.84,45.89,35788.0,44.2986,44.3275,44.2696,44.3179,35788.0
2024-04-16 13:15:00,45.9,45.95,45.87,45.94,14255.0,44.3275,44.3758,44.2986,44.3662,14255.0
2024-04-16 13:20:00,45.93,45.95,45.88,45.9,28031.0,44.3565,44.3758,44.3082,44.3275,28031.0
2024-04-16 13:25:00,45.9,45.99,45.87,45.88,95698.0,44.3275,44.4144,44.2986,44.3082,95698.0
2024-04-16 13:30:00,45.89,45.9,45.62,45.71,560122.0,44.3179,44.3275,44.0571,44.144,560122.0
2024-04-16 13:35:00,45.72,45.92,45.71,45.8,244753.0,44.1537,44.3468,44.144,44.2309,244753.0
2024-04-16 13:40:00,45.82,45.95,45.82,45.87,137494.0,44.2503,44.3758,44.2503,44.2986,137494.0
2024-04-16 13:45:00,45.88,45.91,45.75,45.76,85581.0,44.3082,44.3372,44.1827,44.1923,85581.0
2024-04-16 13:50:00,45.75,45.84,45.67,45.8,185982.0,44.1827,44.2696,44.1054,44.2309,185982.0
2024-04-16 13:55:00,45.79,45.81,45.73,45.8,77003.0,44.2213,44.2406,44.1633,44.2309,77003.0
2024-04-16 14:00:00,45.79,45.8,45.71,45.75,44161.0,44.2213,44.2309,44.144,44.1827,44161.0
2024-04-16 14:05:00,45.76,46.01,45.75,46.0,105501.0,44.1923,44.4338,44.1827,44.4241,105501.0
2024-04-16 14:10:00,46.0,46.04,45.82,45.82,182583.0,44.4241,44.4627,44.2503,44.2503,182583.0
2024-04-16 14:15:00,45.82,45.83,45.67,45.68,149722.0,44.2503,44.2599,44.1054,44.1151,149722.0
2024-04-16 14:20:00,45.68,45.7,45.58,45.61,273510.0,44.1151,44.1344,44.0185,44.0475,273510.0
2024-04-16 14:25:00,45.61,45.73,45.61,45.67,82151.0,44.0475,44.1633,44.0475,44.1054,82151.0
2024-04-16 14:30:00,45.66,45.8,45.65,45.79,75998.0,44.0957,44.2309,44.0861,44.2213,75998.0
2024-04-16 14:35:00,45.79,45.81,45.73,45.76,78087.0,44.2213,44.2406,44.1633,44.1923,78087.0
2024-04-16 14:40:00,45.76,45.83,45.74,45.81,107634.0,44.1923,44.2599,44.173,44.2406,107634.0
2024-04-16 14:45:00,45.81,45.86,45.77,45.81,98680.0,44.2406,44.2889,44.202,44.2406,98680.0
2024-04-16 14:50:00,45.82,45.92,45.8,45.89,46074.0,44.2503,44.3468,44.2309,44.3179,46074.0
2024-04-16 14:55:00,45.9,45.96,45.87,45.96,67280.0,44.3275,44.3855,44.2986,44.3855,67280.0
2024-04-16 15:00:00,45.97,45.97,45.83,45.84,73268.0,44.3951,44.3951,44.2599,44.2696,73268.0
2024-04-16 15:05:00,45.83,45.91,45.81,45.87,56787.0,44.2599,44.3372,44.2406,44.2986,56787.0
2024-04-16 15:10:00,45.87,45.92,45.86,45.88,66892.0,44.2986,44.3468,44.2889,44.3082,66892.0
2024-04-16 15:15:00,45.88,45.93,45.84,45.93,87079.0,44.3082,44.3565,44.2696,44.3565,87079.0
2024-04-16 15:20:00,45.93,45.93,45.86,45.87,57584.0,44.3565,44.3565,44.2889,44.2986,57584.0
2024-04-16 15:25:00,45.86,45.93,45.85,45.91,67095.0,44.2889,44.3565,44.2792,44.3372,67095.0
2024-04-16 15:30:00,45.9,45.9,45.73,45.74,85209.0,44.3275,44.3275,44.1633,44.173,85209.0
2024-04-16 15:35:00,45.73,45.89,45.7,45.87,126339.0,44.1633,44.3179,44.1344,44.2986,126339.0
2024-04-16 15:40:00,45.87,45.94,45.83,45.93,189406.0,44.2986,44.3662,44.2599,44.3565,189406.0
2024-04-16 15:45:00,45.93,45.95,45.87,45.94,188235.0,44.3565,44.3758,44.2986,44.3662,188235.0
2024-04-16 15:50:00,45.93,45.94,45.86,45.87,309799.0,44.3565,44.3662,44.2889,44.2986,309799.0
2024-04-16 15:55:00,45.87,45.89,45.73,45.76,594835.0,44.2986,44.3179,44.1633,44.1923,594835.0
2024-04-17 09:30:00,46.32,46.44,46.04,46.31,763370.0,44.7331,44.849,44.4627,44.7235,763370.0
2024-04-17 09:35:00,46.31,46.4,46.19,46.39,329723.0,44.7235,44.8104,44.6076,44.8007,329723.0
2024-04-17 09:40:00,46.4,46.49,46.34,46.4,242647.0,44.8104,44.8973,44.7525,44.8104,242647.0
2024-04-17 09:45:00,46.43,46.49,46.31,46.32,106129.0,44.8394,44.8973,44.7235,44.7331,106129.0
2024-04-17 09:50:00,46.33,46.44,46.31,46.4,110852.0,44.7428,44.849,44.7235,44.8104,110852.0
2024-04-17 09:55:00,46.4,46.48,46.39,46.4,188990.0,44.8104,44.8877,44.8007,44.8104,188990.0
2024-04-17 10:00:00,46.41,46.41,46.07,46.12,232767.0,44.8201,44.8201,44.4917,44.54,232767.0
2024-04-17 10:05:00,46.12,46.25,46.12,46.22,247164.0,44.54,44.6655,44.54,44.6366,247164.0
2024-04-17 10:10:00,46.21,46.21,46.11,46.12,109177.0,44.6269,44.6269,44.5303,44.54,109177.0
2024-04-17 10:15:00,46.12,46.27,46.11,46.22,136376.0,44.54,44.6848,44.5303,44.6366,136376.0
2024-04-17 10:20:00,46.22,46.22,46.11,46.19,49831.0,44.6366,44.6366,44.5303,44.6076,49831.0
2024-04-17 10:25:00,46.19,46.22,46.1,46.13,72986.0,44.6076,44.6366,44.5207,44.5496,72986.0
2024-04-17 10:30:00,46.13,46.13,45.99,46.04,73192.0,44.5496,44.5496,44.4144,44.4627,73192.0
2024-04-17 10:35:00,46.03,46.12,45.96,46.11,90665.0,44.4531,44.54,44.3855,44.5303,90665.0
2024-04-17 10:40:00,46.11,46.13,46.07,46.11,45269.0,44.5303,44.5496,44.4917,44.5303,45269.0
2024-04-17 10:45:00,46.12,46.12,46.0,46.01,104173.0,44.54,44.54,44.4241,44.4338,104173.0
2024-04-17 10:50:00,46.01,46.01,45.87,45.94,133931.0,44.4338,44.4338,44.2986,44.3662,133931.0
2024-04-17 10:55:00,45.96,46.01,45.94,45.96,61384.0,44.3855,44.4338,44.3662,44.3855,61384.0
2024-04-17 11:00:00,45.96,46.09,45.96,46.07,69742.0,44.3855,44.511,44.3855,44.4917,69742.0
2024-04-17 11:05:00,46.07,46.08,45.92,45.92,122031.0,44.4917,44.5014,44.3468,44.3468,122031.0
2024-04-17 11:10:00,45.93,45.98,45.9,45.91,65824.0,44.3565,44.4048,44.3275,44.3372,65824.0
2024-04-17 11:15:00,45.91,45.94,45.85,45.86,45891.0,44.3372,44.3662,44.2792,44.2889,45891.0
2024-04-17 11:20:00,45.85,45.93,45.83,45.89,43905.0,44.2792,44.3565,44.2599,44.3179,43905.0
2024-04-17 11:25:00,45.89,45.91,45.84,45.84,38960.0,44.3179,44.3372,44.2696,44.2696,38960.0
2024-04-17 11:30:00,45.83,45.86,45.76,45.86,68962.0,44.2599,44.2889,44.1923,44.2889,68962.0
2024-04-17 11:35:00,45.85,45.95,45.85,45.94,126142.0,44.2792,44.3758,44.2792,44.3662,126142.0
2024-04-17 11:40:00,45.94,46.0,45.93,45.95,81863.0,44.3662,44.4241,44.3565,44.3758,81863.0
2024-04-17 11:45:00,45.95,45.97,45.87,45.92,84341.0,44.3758,44.3951,44.2986,44.3468,84341.0
2024-04-17 11:50:00,45.93,45.95,45.88,45.92,58825.0,44.3565,44.3758,44.3082,44.3468,58825.0
2024-04-17 11:55:00,45.92,45.95,45.9,45.93,49567.0,44.3468,44.3758,44.3275,44.3565,49567.0
2024-04-17 12:00:00,45.92,45.93,45.79,45.8,125055.0,44.3468,44.3565,44.2213,44.2309,125055.0
2024-04-17 12:05:00,45.8,45.82,45.74,45.82,100775.0,44.2309,44.2503,44.173,44.2503,100775.0
2024-04-17 12:10:00,45.83,45.97,45.82,45.9,152057.0,44.2599,44.3951,44.2503,44.3275,152057.0
2024-04-17 12:15:00,45.9,45.92,45.86,45.91,71592.0,44.3275,44.3468,44.2889,44.3372,71592.0
2024-04-17 12:20:00,45.92,45.96,45.89,45.94,46992.0,44.3468,44.3855,44.3179,44.3662,46992.0
2024-04-17 12:25:00,45.93,45.99,45.88,45.89,41576.0,44.3565,44.4144,44.3082,44.3179,41576.0
2024-04-17 12:30:00,45.89,45.94,45.85,45.92,54881.0,44.3179,44.3662,44.2792,44.3468,54881.0
2024-04-17 12:35:00,45.93,45.97,45.88,45.97,110987.0,44.3565,44.3951,44.3082,44.3951,110987.0
2024-04-17 12:40:00,45.97,45.98,45.88,45.88,95075.0,44.3951,44.4048,44.3082,44.3082,95075.0
2024-04-17 12:45:00,45.88,45.95,45.85,45.93,63800.0,44.3082,44.3758,44.2792,44.3565,63800.0
2024-04-17 12:50:00,45.93,45.97,45.89,45.96,74794.0,44.3565,44.3951,44.3179,44.3855,74794.0
2024-04-17 12:55:00,45.97,45.97,45.88,45.92,63527.0,44.3951,44.3951,44.3082,44.3468,63527.0
2024-04-17 13:00:00,45.93,46.06,45.9,46.02,138553.0,44.3565,44.482,44.3275,44.4434,138553.0
2024-04-17 13:05:00,46.02,46.05,45.97,46.05,59663.0,44.4434,44.4724,44.3951,44.4724,59663.0
2024-04-17 13:10:00,46.05,46.09,46.04,46.06,67617.0,44.4724,44.511,44.4627,44.482,67617.0
2024-04-17 13:15:00,46.06,46.14,46.05,46.12,76278.0,44.482,44.5593,44.4724,44.54,76278.0
2024-04-17 13:20:00,46.12,46.22,46.11,46.2,65185.0,44.54,44.6366,44.5303,44.6172,65185.0
2024-04-17 13:25:00,46.21,46.27,46.18,46.26,123804.0,44.6269,44.6848,44.5979,44.6752,123804.0
2024-04-17 13:30:00,46.26,46.28,46.19,46.2,84903.0,44.6752,44.6945,44.6076,44.6172,84903.0
2024-04-17 13:35:00,46.2,46.3,46.18,46.26,57689.0,44.6172,44.7138,44.5979,44.6752,57689.0
2024-04-17 13:40:00,46.27,46.29,46.17,46.23,129307.0,44.6848,44.7042,44.5883,44.6462,129307.0
2024-04-17 13:45:00,46.23,46.23,46.13,46.21,49554.0,44.6462,44.6462,44.5496,44.6269,49554.0
2024-04-17 13:50:00,46.21,46.26,46.19,46.25,44237.0,44.6269,44.6752,44.6076,44.6655,44237.0
2024-04-17 13:55:00,46.24,46.28,46.23,46.28,44925.0,44.6559,44.6945,44.6462,44.6945,44925.0
2024-04-17 14:00:00,46.28,46.29,46.24,46.28,23784.0,44.6945,44.7042,44.6559,44.6945,23784.0
2024-04-17 14:05:00,46.29,46.29,46.23,46.25,36091.0,44.7042,44.7042,44.6462,44.6655,36091.0
2024-04-17 14:10:00,46.25,46.25,46.13,46.14,39892.0,44.6655,44.6655,44.5496,44.5593,39892.0
2024-04-17 14:15:00,46.13,46.15,46.08,46.08,207369.0,44.5496,44.569,44.5014,44.5014,207369.0
2024-04-17 14:20:00,46.08,46.09,46.03,46.06,136338.0,44.5014,44.511,44.4531,44.482,136338.0
2024-04-17 14:25:00,46.05,46.14,46.03,46.11,113147.0,44.4724,44.5593,44.4531,44.5303,113147.0
2024-04-17 14:30:00,46.11,46.14,46.06,46.13,109337.0,44.5303,44.5593,44.482,44.5496,109337.0
2024-04-17 14:35:00,46.13,46.16,46.07,46.15,54317.0,44.5496,44.5786,44.4917,44.569,54317.0
2024-04-17 14:40:00,46.15,46.29,46.14,46.29,151613.0,44.569,44.7042,44.5593,44.7042,151613.0
2024-04-17 14:45:00,46.29,46.32,46.19,46.22,163560.0,44.7042,44.7331,44.6076,44.6366,163560.0
2024-04-17 14:50:00,46.22,46.24,46.03,46.04,180269.0,44.6366,44.6559,44.4531,44.4627,180269.0
2024-04-17 14:55:00,46.05,46.14,46.02,46.11,116761.0,44.4724,44.5593,44.4434,44.5303,116761.0
2024-04-17 15:00:00,46.11,46.11,46.0,46.0,132808.0,44.5303,44.5303,44.4241,44.4241,132808.0
2024-04-17 15:05:00,46.01,46.01,45.94,45.97,142367.0,44.4338,44.4338,44.3662,44.3951,142367.0
2024-04-17 15:10:00,45.97,45.98,45.89,45.92,72574.0,44.3951,44.4048,44.3179,44.3468,72574.0
2024-04-17 15:15:00,45.92,45.98,45.92,45.95,60094.0,44.3468,44.4048,44.3468,44.3758,60094.0
2024-04-17 15:20:00,45.95,45.98,45.89,45.97,59354.0,44.3758,44.4048,44.3179,44.3951,59354.0
2024-04-17 15:25:00,45.97,45.97,45.89,45.91,139231.0,44.3951,44.3951,44.3179,44.3372,139231.0
2024-04-17 15:30:00,45.91,46.02,45.9,46.01,69977.0,44.3372,44.4434,44.3275,44.4338,69977.0
2024-04-17 15:35:00,46.0,46.0,45.89,45.94,77980.0,44.4241,44.4241,44.3179,44.3662,77980.0
2024-04-17 15:40:00,45.94,46.04,45.91,46.02,92828.0,44.3662,44.4627,44.3372,44.4434,92828.0
2024-04-17 15:45:00,46.02,46.06,45.98,45.98,154715.0,44.4434,44.482,44.4048,44.4048,154715.0
2024-04-17 15:50:00,45.99,46.04,45.9,46.02,233158.0,44.4144,44.4627,44.3275,44.4434,233158.0
2024-04-17 15:55:00,46.02,46.03,45.83,45.85,437217.0,44.4434,44.4531,44.2599,44.2792,437217.0
2024-04-18 09:30:00,45.76,46.06,45.63,45.86,368984.0,44.1923,44.482,44.0668,44.2889,368984.0
2024-04-18 09:35:00,45.87,46.01,45.7,45.93,238289.0,44.2986,44.4338,44.1344,44.3565,238289.0
2024-04-18 09:40:00,45.92,46.11,45.87,45.87,194915.0,44.3468,44.5303,44.2986,44.2986,194915.0
2024-04-18 09:45:00,45.88,45.97,45.82,45.88,190950.0,44.3082,44.3951,44.2503,44.3082,190950.0
2024-04-18 09:50:00,45.88,45.95,45.83,45.89,162101.0,44.3082,44.3758,44.2599,44.3179,162101.0
2024-04-18 09:55:00,45.88,46.06,45.88,46.04,69078.0,44.3082,44.482,44.3082,44.4627,69078.0
2024-04-18 10:00:00,46.04,46.06,45.84,45.84,136963.0,44.4627,44.482,44.2696,44.2696,136963.0
2024-04-18 10:05:00,45.85,46.09,45.85,46.08,329945.0,44.2792,44.511,44.2792,44.5014,329945.0
2024-04-18 10:10:00,46.08,46.1,45.94,46.0,149099.0,44.5014,44.5207,44.3662,44.4241,149099.0
2024-04-18 10:15:00,46.01,46.06,45.99,46.04,63986.0,44.4338,44.482,44.4144,44.4627,63986.0
2024-04-18 10:20:00,46.04,46.08,45.92,46.0,118431.0,44.4627,44.5014,44.3468,44.4241,118431.0
2024-04-18 10:25:00,46.01,46.16,46.01,46.16,133515.0,44.4338,44.5786,44.4338,44.5786,133515.0
2024-04-18 10:30:00,46.16,46.23,46.15,46.22,31967.0,44.5786,44.6462,44.569,44.6366,31967.0
2024-04-18 10:35:00,46.22,46.26,46.19,46.21,118175.0,44.6366,44.6752,44.6076,44.6269,118175.0
2024-04-18 10:40:00,46.2,46.3,46.12,46.27,186492.0,44.6172,44.7138,44.54,44.6848,186492.0
2024-04-18 10:45:00,46.28,46.37,46.27,46.33,148373.0,44.6945,44.7814,44.6848,44.7428,148373.0
2024-04-18 10:50:00,46.34,46.35,46.28,46.31,39365.0,44.7525,44.7621,44.6945,44.7235,39365.0
2024-04-18 10:55:00,46.32,46.4,46.32,46.37,141396.0,44.7331,44.8104,44.7331,44.7814,141396.0
2024-04-18 11:00:00,46.37,46.42,46.28,46.28,57720.0,44.7814,44.8297,44.6945,44.6945,57720.0
2024-04-18 11:05:00,46.28,46.3,46.25,46.25,240894.0,44.6945,44.7138,44.6655,44.6655,240894.0
2024-04-18 11:10:00,46.26,46.37,46.25,46.37,128112.0,44.6752,44.7814,44.6655,44.7814,128112.0
2024-04-18 11:15:00,46.37,46.43,46.36,46.37,52195.0,44.7814,44.8394,44.7718,44.7814,52195.0
2024-04-18 11:20:00,46.38,46.41,46.36,46.38,40644.0,44.7911,44.8201,44.7718,44.7911,40644.0
2024-04-18 11:25:00,46.38,46.38,46.26,46.28,33847.0,44.7911,44.7911,44.6752,44.6945,33847.0
2024-04-18 11:30:00,46.28,46.31,46.25,46.29,60838.0,44.6945,44.7235,44.6655,44.7042,60838.0
2024-04-18 11:35:00,46.29,46.33,46.26,46.32,44205.0,44.7042,44.7428,44.6752,44.7331,44205.0
2024-04-18 11:40:00,46.31,46.31,46.18,46.2,210695.0,44.7235,44.7235,44.5979,44.6172,210695.0
2024-04-18 11:45:00,46.21,46.23,46.15,46.2,53682.0,44.6269,44.6462,44.569,44.6172,53682.0
2024-04-18 11:50:00,46.21,46.26,46.2,46.25,21844.0,44.6269,44.6752,44.6172,44.6655,21844.0
2024-04-18 11:55:00,46.25,46.28,46.19,46.23,87343.0,44.6655,44.6945,44.6076,44.6462,87343.0
2024-04-18 12:00:00,46.21,46.28,46.2,46.25,114811.0,44.6269,44.6945,44.6172,44.6655,114811.0
2024-04-18 12:05:00,46.24,46.24,46.11,46.12,77747.0,44.6559,44.6559,44.5303,44.54,77747.0
2024-04-18 12:10:00,46.12,46.2,46.11,46.16,57397.0,44.54,44.6172,44.5303,44.5786,57397.0
2024-04-18 12:15:00,46.15,46.16,46.09,46.15,63042.0,44.569,44.5786,44.511,44.569,63042.0
2024-04-18 12:20:00,46.15,46.16,46.13,46.14,30476.0,44.569,44.5786,44.5496,44.5593,30476.0
2024-04-18 12:25:00,46.14,46.16,46.08,46.15,122069.0,44.5593,44.5786,44.5014,44.569,122069.0
2024-04-18 12:30:00,46.14,46.14,45.99,46.0,41954.0,44.5593,44.5593,44.4144,44.4241,41954.0
2024-04-18 12:35:00,46.01,46.12,46.0,46.09,67799.0,44.4338,44.54,44.4241,44.511,67799.0
2024-04-18 12:40:00,46.09,46.11,46.04,46.11,21330.0,44.511,44.5303,44.4627,44.5303,21330.0
2024-04-18 12:45:00,46.11,46.12,46.04,46.06,78628.0,44.5303,44.54,44.4627,44.482,78628.0
2024-04-18 12:50:00,46.06,46.1,46.01,46.02,56311.0,44.482,44.5207,44.4338,44.4434,56311.0
2024-04-18 12:55:00,46.03,46.07,46.0,46.01,86502.0,44.4531,44.4917,44.4241,44.4338,86502.0
2024-04-18 13:00:00,46.01,46.04,45.97,45.99,64294.0,44.4338,44.4627,44.3951,44.4144,64294.0
2024-04-18 13:05:00,45.98,46.06,45.96,46.06,66980.0,44.4048,44.482,44.3855,44.482,66980.0
2024-04-18 13:10:00,46.07,46.07,45.98,46.01,32227.0,44.4917,44.4917,44.4048,44.4338,32227.0
2024-04-18 13:15:00,46.01,46.04,45.9,45.93,65309.0,44.4338,44.4627,44.3275,44.3565,65309.0
2024-04-18 13:20:00,45.94,45.97,45.87,45.88,86105.0,44.3662,44.3951,44.2986,44.3082,86105.0
2024-04-18 13:25:00,45.89,46.06,45.88,46.04,147255.0,44.3179,44.482,44.3082,44.4627,147255.0
2024-04-18 13:30:00,46.05,46.06,45.98,45.99,44438.0,44.4724,44.482,44.4048,44.4144,44438.0
2024-04-18 13:35:00,45.99,46.0,45.91,45.95,28078.0,44.4144,44.4241,44.3372,44.3758,28078.0
2024-04-18 13:40:00,45.95,46.0,45.89,45.99,102705.0,44.3758,44.4241,44.3179,44.4144,102705.0
2024-04-18 13:45:00,45.98,46.05,45.98,46.04,35629.0,44.4048,44.4724,44.4048,44.4627,35629.0
2024-04-18 13:50:00,46.04,46.05,45.97,45.98,26974.0,44.4627,44.4724,44.3951,44.4048,26974.0
2024-04-18 13:55:00,45.98,46.05,45.97,46.05,28966.0,44.4048,44.4724,44.3951,44.4724,28966.0
2024-04-18 14:00:00,46.05,46.05,45.93,45.95,24695.0,44.4724,44.4724,44.3565,44.3758,24695.0
2024-04-18 14:05:00,45.95,45.99,45.91,45.96,56645.0,44.3758,44.4144,44.3372,44.3855,56645.0
2024-04-18 14:10:00,45.95,45.96,45.89,45.93,80507.0,44.3758,44.3855,44.3179,44.3565,80507.0
2024-04-18 14:15:00,45.93,46.02,45.93,45.99,29609.0,44.3565,44.4434,44.3565,44.4144,29609.0
2024-04-18 14:20:00,45.99,46.04,45.98,45.99,44277.0,44.4144,44.4627,44.4048,44.4144,44277.0
2024-04-18 14:25:00,45.98,46.02,45.89,45.89,67342.0,44.4048,44.4434,44.3179,44.3179,67342.0
2024-04-18 14:30:00,45.89,45.9,45.78,45.79,163416.0,44.3179,44.3275,44.2116,44.2213,163416.0
2024-04-18 14:35:00,45.78,45.89,45.77,45.85,73847.0,44.2116,44.3179,44.202,44.2792,73847.0
2024-04-18 14:40:00,45.85,46.02,45.85,46.01,114309.0,44.2792,44.4434,44.2792,44.4338,114309.0
2024-04-18 14:45:00,46.01,46.02,45.95,46.01,36028.0,44.4338,44.4434,44.3758,44.4338,36028.0
2024-04-18 14:50:00,46.0,46.02,45.93,45.97,64691.0,44.4241,44.4434,44.3565,44.3951,64691.0
2024-04-18 14:55:00,45.96,46.01,45.92,46.0,147291.0,44.3855,44.4338,44.3468,44.4241,147291.0
2024-04-18 15:00:00,46.01,46.07,45.99,46.02,40010.0,44.4338,44.4917,44.4144,44.4434,40010.0
2024-04-18 15:05:00,46.02,46.08,46.01,46.03,123378.0,44.4434,44.5014,44.4338,44.4531,123378.0
2024-04-18 15:10:00,46.02,46.11,46.01,46.08,88981.0,44.4434,44.5303,44.4338,44.5014,88981.0
2024-04-18 15:15:00,46.07,46.09,46.01,46.08,89979.0,44.4917,44.511,44.4338,44.5014,89979.0
2024-04-18 15:20:00,46.08,46.16,46.08,46.16,34450.0,44.5014,44.5786,44.5014,44.5786,34450.0
2024-04-18 15:25:00,46.15,46.19,46.07,46.19,146688.0,44.569,44.6076,44.4917,44.6076,146688.0
2024-04-18 15:30:00,46.19,46.25,46.18,46.24,70686.0,44.6076,44.6655,44.5979,44.6559,70686.0
2024-04-18 15:35:00,46.24,46.28,46.16,46.17,100884.0,44.6559,44.6945,44.5786,44.5883,100884.0
2024-04-18 15:40:00,46.17,46.21,46.14,46.21,116359.0,44.5883,44.6269,44.5593,44.6269,116359.0
2024-04-18 15:45:00,46.2,46.22,46.13,46.15,103089.0,44.6172,44.6366,44.5496,44.569,103089.0
2024-04-18 15:50:00,46.15,46.18,46.07,46.11,313794.0,44.569,44.5979,44.4917,44.5303,313794.0
2024-04-18 15:55:00,46.1,46.12,46.06,46.09,462339.0,44.5207,44.54,44.482,44.511,462339.0
2024-04-19 09:30:00,45.83,46.27,45.74,46.21,384569.0,44.2599,44.6848,44.173,44.6269,384569.0
2024-04-19 09:35:00,46.21,46.46,46.16,46.41,122048.0,44.6269,44.8683,44.5786,44.8201,122048.0
2024-04-19 09:40:00,46.4,46.62,46.4,46.45,229783.0,44.8104,45.0229,44.8104,44.8587,229783.0
2024-04-19 09:45:00,46.45,46.59,46.38,46.55,135829.0,44.8587,44.9939,44.7911,44.9553,135829.0
2024-04-19 09:50:00,46.55,46.62,46.47,46.61,117416.0,44.9553,45.0229,44.878,45.0132,117416.0
2024-04-19 09:55:00,46.62,46.67,46.59,46.65,110915.0,45.0229,45.0711,44.9939,45.0518,110915.0
2024-04-19 10:00:00,46.67,46.75,46.63,46.73,286298.0,45.0711,45.1484,45.0325,45.1291,286298.0
2024-04-19 10:05:00,46.73,46.82,46.71,46.79,109989.0,45.1291,45.216,45.1098,45.187,109989.0
2024-04-19 10:10:00,46.78,46.79,46.63,46.75,256187.0,45.1774,45.187,45.0325,45.1484,256187.0
2024-04-19 10:15:00,46.76,46.79,46.62,46.65,435933.0,45.1581,45.187,45.0229,45.0518,435933.0
2024-04-19 10:20:00,46.65,46.78,46.65,46.71,91147.0,45.0518,45.1774,45.0518,45.1098,91147.0
2024-04-19 10:25:00,46.72,46.75,46.63,46.74,69612.0,45.1194,45.1484,45.0325,45.1387,69612.0
2024-04-19 10:30:00,46.73,46.79,46.69,46.75,236250.0,45.1291,45.187,45.0905,45.1484,236250.0
2024-04-19 10:35:00,46.74,46.76,46.58,46.61,186572.0,45.1387,45.1581,44.9842,45.0132,186572.0
2024-04-19 10:40:00,46.61,46.73,46.56,46.71,71159.0,45.0132,45.1291,44.9649,45.1098,71159.0
2024-04-19 10:45:00,46.71,46.75,46.67,46.73,147710.0,45.1098,45.1484,45.0711,45.1291,147710.0
2024-04-19 10:50:00,46.73,46.96,46.71,46.92,586681.0,45.1291,45.3512,45.1098,45.3126,586681.0
2024-04-19 10:55:00,46.92,46.93,46.77,46.78,222420.0,45.3126,45.3222,45.1677,45.1774,222420.0
2024-04-19 11:00:00,46.78,46.87,46.69,46.85,214077.0,45.1774,45.2643,45.0905,45.245,214077.0
2024-04-19 11:05:00,46.86,46.95,46.85,46.94,174780.0,45.2546,45.3416,45.245,45.3319,174780.0
2024-04-19 11:10:00,46.94,46.98,46.9,46.95,77503.0,45.3319,45.3705,45.2933,45.3416,77503.0
2024-04-19 11:15:00,46.95,46.97,46.91,46.95,91108.0,45.3416,45.3609,45.3029,45.3416,91108.0
2024-04-19 11:20:00,46.96,46.98,46.87,46.89,180461.0,45.3512,45.3705,45.2643,45.2836,180461.0
2024-04-19 11:25:00,46.88,46.94,46.87,46.92,74973.0,45.274,45.3319,45.2643,45.3126,74973.0
2024-04-19 11:30:00,46.91,46.94,46.89,46.9,85225.0,45.3029,45.3319,45.2836,45.2933,85225.0
2024-04-19 11:35:00,46.91,46.95,46.88,46.94,87459.0,45.3029,45.3416,45.274,45.3319,87459.0
2024-04-19 11:40:00,46.94,46.97,46.9,46.97,70383.0,45.3319,45.3609,45.2933,45.3609,70383.0
2024-04-19 11:45:00,46.97,47.02,46.94,47.0,160570.0,45.3609,45.4092,45.3319,45.3898,160570.0
2024-04-19 11:50:00,47.0,47.05,46.97,47.01,210646.0,45.3898,45.4381,45.3609,45.3995,210646.0
2024-04-19 11:55:00,47.01,47.1,46.96,47.05,866922.0,45.3995,45.4864,45.3512,45.4381,866922.0
2024-04-19 12:00:00,47.05,47.16,47.04,47.15,248921.0,45.4381,45.5444,45.4285,45.5347,248921.0
2024-04-19 12:05:00,47.15,47.15,47.01,47.03,143436.0,45.5347,45.5347,45.3995,45.4188,143436.0
2024-04-19 12:10:00,47.03,47.03,46.88,46.89,241281.0,45.4188,45.4188,45.274,45.2836,241281.0
2024-04-19 12:15:00,46.9,46.94,46.86,46.87,139464.0,45.2933,45.3319,45.2546,45.2643,139464.0
2024-04-19 12:20:00,46.87,46.94,46.86,46.89,122493.0,45.2643,45.3319,45.2546,45.2836,122493.0
2024-04-19 12:25:00,46.89,47.02,46.88,46.96,156196.0,45.2836,45.4092,45.274,45.3512,156196.0
2024-04-19 12:30:00,46.95,47.02,46.94,47.02,101764.0,45.3416,45.4092,45.3319,45.4092,101764.0
2024-04-19 12:35:00,47.02,47.02,46.95,46.97,91775.0,45.4092,45.4092,45.3416,45.3609,91775.0
2024-04-19 12:40:00,46.97,47.05,46.95,47.05,121169.0,45.3609,45.4381,45.3416,45.4381,121169.0
2024-04-19 12:45:00,47.04,47.11,47.03,47.08,153597.0,45.4285,45.4961,45.4188,45.4671,153597.0
2024-04-19 12:50:00,47.08,47.22,47.07,47.11,204041.0,45.4671,45.6023,45.4574,45.4961,204041.0
2024-04-19 12:55:00,47.12,47.21,47.11,47.19,125096.0,45.5057,45.5926,45.4961,45.5733,125096.0
2024-04-19 13:00:00,47.19,47.26,47.17,47.23,151467.0,45.5733,45.6409,45.554,45.612,151467.0
2024-04-19 13:05:00,47.24,47.29,47.2,47.29,93758.0,45.6216,45.6699,45.583,45.6699,93758.0
2024-04-19 13:10:00,47.29,47.3,47.24,47.25,74873.0,45.6699,45.6796,45.6216,45.6313,74873.0
2024-04-19 13:15:00,47.25,47.26,47.18,47.25,108325.0,45.6313,45.6409,45.5637,45.6313,108325.0
2024-04-19 13:20:00,47.25,47.28,47.16,47.2,97306.0,45.6313,45.6602,45.5444,45.583,97306.0
2024-04-19 13:25:00,47.2,47.22,47.1,47.11,113479.0,45.583,45.6023,45.4864,45.4961,113479.0
2024-04-19 13:30:00,47.11,47.2,47.1,47.2,121597.0,45.4961,45.583,45.4864,45.583,121597.0
2024-04-19 13:35:00,47.2,47.23,47.18,47.18,92700.0,45.583,45.612,45.5637,45.5637,92700.0
2024-04-19 13:40:00,47.18,47.21,47.15,47.16,56472.0,45.5637,45.5926,45.5347,45.5444,56472.0
2024-04-19 13:45:00,47.17,47.22,47.13,47.22,49601.0,45.554,45.6023,45.5154,45.6023,49601.0
2024-04-19 13:50:00,47.21,47.29,47.2,47.27,44881.0,45.5926,45.6699,45.583,45.6506,44881.0
2024-04-19 13:55:00,47.27,47.28,47.16,47.18,85315.0,45.6506,45.6602,45.5444,45.5637,85315.0
2024-04-19 14:00:00,47.17,47.18,47.05,47.08,113871.0,45.554,45.5637,45.4381,45.4671,113871.0
2024-04-19 14:05:00,47.08,47.15,47.01,47.11,149361.0,45.4671,45.5347,45.3995,45.4961,149361.0
2024-04-19 14:10:00,47.11,47.13,47.09,47.09,52521.0,45.4961,45.5154,45.4768,45.4768,52521.0
2024-04-19 14:15:00,47.09,47.12,47.04,47.1,69562.0,45.4768,45.5057,45.4285,45.4864,69562.0
2024-04-19 14:20:00,47.09,47.11,47.04,47.06,38427.0,45.4768,45.4961,45.4285,45.4478,38427.0
2024-04-19 14:25:00,47.05,47.06,46.92,46.93,83012.0,45.4381,45.4478,45.3126,45.3222,83012.0
2024-04-19 14:30:00,46.93,47.01,46.91,47.0,63089.0,45.3222,45.3995,45.3029,45.3898,63089.0
2024-04-19 14:35:00,46.99,47.0,46.88,46.89,71230.0,45.3802,45.3898,45.274,45.2836,71230.0
2024-04-19 14:40:00,46.88,46.94,46.84,46.9,77015.0,45.274,45.3319,45.2353,45.2933,77015.0
2024-04-19 14:45:00,46.9,46.97,46.87,46.95,80278.0,45.2933,45.3609,45.2643,45.3416,80278.0
2024-04-19 14:50:00,46.96,46.98,46.93,46.96,56083.0,45.3512,45.3705,45.3222,45.3512,56083.0
2024-04-19 14:55:00,46.96,47.06,46.96,47.05,72916.0,45.3512,45.4478,45.3512,45.4381,72916.0
2024-04-19 15:00:00,47.05,47.13,47.0,47.11,154425.0,45.4381,45.5154,45.3898,45.4961,154425.0
2024-04-19 15:05:00,47.1,47.12,47.05,47.08,64874.0,45.4864,45.5057,45.4381,45.4671,64874.0
2024-04-19 15:10:00,47.07,47.17,47.05,47.12,51389.0,45.4574,45.554,45.4381,45.5057,51389.0
2024-04-19 15:15:00,47.12,47.12,47.05,47.07,65344.0,45.5057,45.5057,45.4381,45.4574,65344.0
2024-04-19 15:20:00,47.07,47.11,46.99,46.99,113835.0,45.4574,45.4961,45.3802,45.3802,113835.0
2024-04-19 15:25:00,46.99,47.09,46.97,47.05,88728.0,45.3802,45.4768,45.3609,45.4381,88728.0
2024-04-19 15:30:00,47.05,47.08,47.02,47.04,209594.0,45.4381,45.4671,45.4092,45.4285,209594.0
2024-04-19 15:35:00,47.04,47.05,46.92,46.99,115523.0,45.4285,45.4381,45.3126,45.3802,115523.0
2024-04-19 15:40:00,47.0,47.06,46.97,47.04,155293.0,45.3898,45.4478,45.3609,45.4285,155293.0
2024-04-19 15:45:00,47.05,47.1,46.98,47.08,264426.0,45.4381,45.4864,45.3705,45.4671,264426.0
2024-04-19 15:50:00,47.08,47.19,47.02,47.19,890244.0,45.4671,45.5733,45.4092,45.5733,890244.0
2024-04-19 15:55:00,47.19,47.37,47.18,47.35,1379146.0,45.5733,45.7472,45.5637,45.7278,1379146.0
2024-04-22 09:30:00,47.3,47.64,47.27,47.34,537799.0,45.6796,46.0079,45.6506,45.7182,537799.0
2024-04-22 09:35:00,47.35,47.4,47.22,47.37,175814.0,45.7278,45.7761,45.6023,45.7472,175814.0
2024-04-22 09:40:00,47.35,47.41,47.23,47.4,128986.0,45.7278,45.7858,45.612,45.7761,128986.0
2024-04-22 09:45:00,47.41,47.53,47.39,47.53,149874.0,45.7858,45.9017,45.7665,45.9017,149874.0
2024-04-22 09:50:00,47.53,47.6,47.49,47.56,219692.0,45.9017,45.9693,45.8631,45.9307,219692.0
2024-04-22 09:55:00,47.56,47.68,47.56,47.65,340038.0,45.9307,46.0465,45.9307,46.0176,340038.0
2024-04-22 10:00:00,47.66,47.66,47.58,47.64,122479.0,46.0272,46.0272,45.95,46.0079,122479.0
2024-04-22 10:05:00,47.63,47.72,47.63,47.69,177168.0,45.9983,46.0852,45.9983,46.0562,177168.0
2024-04-22 10:10:00,47.7,47.74,47.66,47.68,107394.0,46.0659,46.1045,46.0272,46.0465,107394.0
2024-04-22 10:15:00,47.69,47.73,47.66,47.73,114025.0,46.0562,46.0948,46.0272,46.0948,114025.0
2024-04-22 10:20:00,47.73,47.75,47.65,47.72,144417.0,46.0948,46.1141,46.0176,46.0852,144417.0
2024-04-22 10:25:00,47.71,47.77,47.68,47.72,268852.0,46.0755,46.1335,46.0465,46.0852,268852.0
2024-04-22 10:30:00,47.72,47.84,47.68,47.81,175565.0,46.0852,46.2011,46.0465,46.1721,175565.0
2024-04-22 10:35:00,47.81,47.87,47.76,47.85,189086.0,46.1721,46.23,46.1238,46.2107,189086.0
2024-04-22 10:40:00,47.84,47.84,47.76,47.8,97881.0,46.2011,46.2011,46.1238,46.1624,97881.0
2024-04-22 10:45:00,47.8,47.81,47.74,47.75,29434.0,46.1624,46.1721,46.1045,46.1141,29434.0
2024-04-22 10:50:00,47.74,47.77,47.68,47.73,190006.0,46.1045,46.1335,46.0465,46.0948,190006.0
2024-04-22 10:55:00,47.73,47.74,47.63,47.65,119676.0,46.0948,46.1045,45.9983,46.0176,119676.0
2024-04-22 11:00:00,47.63,47.66,47.61,47.66,68256.0,45.9983,46.0272,45.9789,46.0272,68256.0
2024-04-22 11:05:00,47.65,47.73,47.63,47.71,62600.0,46.0176,46.0948,45.9983,46.0755,62600.0
2024-04-22 11:10:00,47.72,47.82,47.72,47.81,65200.0,46.0852,46.1817,46.0852,46.1721,65200.0
2024-04-22 11:15:00,47.81,47.94,47.79,47.89,202514.0,46.1721,46.2976,46.1528,46.2493,202514.0
2024-04-22 11:20:00,47.89,47.93,47.86,47.88,110573.0,46.2493,46.288,46.2204,46.2397,110573.0
2024-04-22 11:25:00,47.89,47.91,47.84,47.91,251434.0,46.2493,46.2687,46.2011,46.2687,251434.0
2024-04-22 11:30:00,47.91,47.94,47.79,47.79,275910.0,46.2687,46.2976,46.1528,46.1528,275910.0
2024-04-22 11:35:00,47.79,47.86,47.77,47.86,76666.0,46.1528,46.2204,46.1335,46.2204,76666.0
2024-04-22 11:40:00,47.86,47.87,47.8,47.82,38179.0,46.2204,46.23,46.1624,46.1817,38179.0
2024-04-22 11:45:00,47.82,47.89,47.81,47.89,52549.0,46.1817,46.2493,46.1721,46.2493,52549.0
2024-04-22 11:50:00,47.89,47.91,47.88,47.89,58684.0,46.2493,46.2687,46.2397,46.2493,58684.0
2024-04-22 11:55:00,47.9,47.92,47.87,47.91,68807.0,46.259,46.2783,46.23,46.2687,68807.0
2024-04-22 12:00:00,47.91,47.94,47.84,47.89,54121.0,46.2687,46.2976,46.2011,46.2493,54121.0
2024-04-22 12:05:00,47.89,47.91,47.85,47.91,45942.0,46.2493,46.2687,46.2107,46.2687,45942.0
2024-04-22 12:10:00,47.9,47.96,47.88,47.92,70779.0,46.259,46.317,46.2397,46.2783,70779.0
2024-04-22 12:15:00,47.93,48.01,47.92,47.96,75847.0,46.288,46.3652,46.2783,46.317,75847.0
2024-04-22 12:20:00,47.96,48.01,47.96,47.97,36860.0,46.317,46.3652,46.317,46.3266,36860.0
2024-04-22 12:25:00,47.97,48.02,47.96,47.99,55276.0,46.3266,46.3749,46.317,46.3459,55276.0
2024-04-22 12:30:00,47.99,48.01,47.95,47.99,43660.0,46.3459,46.3652,46.3073,46.3459,43660.0
2024-04-22 12:35:00,48.0,48.05,48.0,48.05,89339.0,46.3556,46.4039,46.3556,46.4039,89339.0
2024-04-22 12:40:00,48.05,48.11,48.05,48.08,70308.0,46.4039,46.4618,46.4039,46.4328,70308.0
2024-04-22 12:45:00,48.08,48.17,48.06,48.16,83657.0,46.4328,46.5198,46.4135,46.5101,83657.0
2024-04-22 12:50:00,48.16,48.18,48.09,48.13,237055.0,46.5101,46.5294,46.4425,46.4811,237055.0
2024-04-22 12:55:00,48.13,48.19,48.12,48.19,116262.0,46.4811,46.5391,46.4715,46.5391,116262.0
2024-04-22 13:00:00,48.18,48.25,48.16,48.25,235765.0,46.5294,46.597,46.5101,46.597,235765.0
2024-04-22 13:05:00,48.25,48.31,48.24,48.3,133939.0,46.597,46.655,46.5874,46.6453,133939.0
2024-04-22 13:10:00,48.29,48.31,48.24,48.25,72141.0,46.6356,46.655,46.5874,46.597,72141.0
2024-04-22 13:15:00,48.25,48.28,48.21,48.27,216343.0,46.597,46.626,46.5584,46.6163,216343.0
2024-04-22 13:20:00,48.28,48.31,48.26,48.29,80355.0,46.626,46.655,46.6067,46.6356,80355.0
2024-04-22 13:25:00,48.29,48.34,48.28,48.33,41965.0,46.6356,46.6839,46.626,46.6743,41965.0
2024-04-22 13:30:00,48.33,48.34,48.24,48.25,134352.0,46.6743,46.6839,46.5874,46.597,134352.0
2024-04-22 13:35:00,48.25,48.27,48.22,48.26,59597.0,46.597,46.6163,46.568,46.6067,59597.0
2024-04-22 13:40:00,48.27,48.27,48.21,48.25,54776.0,46.6163,46.6163,46.5584,46.597,54776.0
2024-04-22 13:45:00,48.25,48.3,48.24,48.28,78969.0,46.597,46.6453,46.5874,46.626,78969.0
2024-04-22 13:50:00,48.29,48.37,48.28,48.37,119839.0,46.6356,46.7129,46.626,46.7129,119839.0
2024-04-22 13:55:00,48.37,48.38,48.27,48.33,183565.0,46.7129,46.7226,46.6163,46.6743,183565.0
2024-04-22 14:00:00,48.33,48.36,48.31,48.36,196456.0,46.6743,46.7032,46.655,46.7032,196456.0
2024-04-22 14:05:00,48.37,48.38,48.33,48.34,60327.0,46.7129,46.7226,46.6743,46.6839,60327.0
2024-04-22 14:10:00,48.35,48.35,48.29,48.32,39139.0,46.6936,46.6936,46.6356,46.6646,39139.0
2024-04-22 14:15:00,48.32,48.36,48.3,48.33,178235.0,46.6646,46.7032,46.6453,46.6743,178235.0
2024-04-22 14:20:00,48.33,48.39,48.32,48.38,129755.0,46.6743,46.7322,46.6646,46.7226,129755.0
2024-04-22 14:25:00,48.38,48.4,48.36,48.38,122519.0,46.7226,46.7419,46.7032,46.7226,122519.0
2024-04-22 14:30:00,48.37,48.41,48.36,48.37,115445.0,46.7129,46.7515,46.7032,46.7129,115445.0
2024-04-22 14:35:00,48.36,48.42,48.35,48.37,222146.0,46.7032,46.7612,46.6936,46.7129,222146.0
2024-04-22 14:40:00,48.38,48.39,48.32,48.32,94950.0,46.7226,46.7322,46.6646,46.6646,94950.0
2024-04-22 14:45:00,48.33,48.35,48.29,48.3,125323.0,46.6743,46.6936,46.6356,46.6453,125323.0
2024-04-22 14:50:00,48.3,48.33,48.26,48.33,102663.0,46.6453,46.6743,46.6067,46.6743,102663.0
2024-04-22 14:55:00,48.33,48.38,48.32,48.38,80421.0,46.6743,46.7226,46.6646,46.7226,80421.0
2024-04-22 15:00:00,48.38,48.41,48.33,48.34,56882.0,46.7226,46.7515,46.6743,46.6839,56882.0
2024-04-22 15:05:00,48.34,48.41,48.33,48.4,145608.0,46.6839,46.7515,46.6743,46.7419,145608.0
2024-04-22 15:10:00,48.4,48.42,48.34,48.37,90965.0,46.7419,46.7612,46.6839,46.7129,90965.0
2024-04-22 15:15:00,48.36,48.37,48.29,48.3,100542.0,46.7032,46.7129,46.6356,46.6453,100542.0
2024-04-22 15:20:00,48.29,48.31,48.22,48.23,203053.0,46.6356,46.655,46.568,46.5777,203053.0
2024-04-22 15:25:00,48.23,48.29,48.22,48.29,99058.0,46.5777,46.6356,46.568,46.6356,99058.0
2024-04-22 15:30:00,48.28,48.31,48.19,48.19,202019.0,46.626,46.655,46.5391,46.5391,202019.0
2024-04-22 15:35:00,48.19,48.35,48.15,48.32,158335.0,46.5391,46.6936,46.5004,46.6646,158335.0
2024-04-22 15:40:00,48.32,48.33,48.24,48.25,193923.0,46.6646,46.6743,46.5874,46.597,193923.0
2024-04-22 15:45:00,48.24,48.28,48.21,48.25,279041.0,46.5874,46.626,46.5584,46.597,279041.0
2024-04-22 15:50:00,48.25,48.26,48.13,48.18,385822.0,46.597,46.6067,46.4811,46.5294,385822.0
2024-04-22 15:55:00,48.17,48.21,48.14,48.2,830545.0,46.5198,46.5584,46.4908,46.5487,830545.0
2024-04-23 09:30:00,48.14,48.21,47.86,48.12,364187.0,46.4908,46.5584,46.2204,46.4715,364187.0
2024-04-23 09:35:00,48.11,48.3,48.04,48.28,308609.0,46.4618,46.6453,46.3942,46.626,308609.0
2024-04-23 09:40:00,48.28,48.33,48.18,48.26,238579.0,46.626,46.6743,46.5294,46.6067,238579.0
2024-04-23 09:45:00,48.28,48.57,48.27,48.56,513792.0,46.626,46.9061,46.6163,46.8964,513792.0
2024-04-23 09:50:00,48.57,48.68,48.51,48.65,333264.0,46.9061,47.0123,46.8481,46.9833,333264.0
2024-04-23 09:55:00,48.64,48.74,48.63,48.73,361817.0,46.9737,47.0702,46.964,47.0606,361817.0
2024-04-23 10:00:00,48.73,48.75,48.63,48.64,441908.0,47.0606,47.0799,46.964,46.9737,441908.0
2024-04-23 10:05:00,48.64,48.69,48.46,48.46,176654.0,46.9737,47.0219,46.7998,46.7998,176654.0
2024-04-23 10:10:00,48.47,48.7,48.47,48.69,113388.0,46.8095,47.0316,46.8095,47.0219,113388.0
2024-04-23 10:15:00,48.69,48.72,48.63,48.68,79878.0,47.0219,47.0509,46.964,47.0123,79878.0
2024-04-23 10:20:00,48.68,48.71,48.55,48.59,134361.0,47.0123,47.0413,46.8867,46.9254,134361.0
2024-04-23 10:25:00,48.59,48.71,48.56,48.71,47059.0,46.9254,47.0413,46.8964,47.0413,47059.0
2024-04-23 10:30:00,48.72,48.78,48.69,48.75,138567.0,47.0509,47.1089,47.0219,47.0799,138567.0
2024-04-23 10:35:00,48.75,48.8,48.69,48.78,88569.0,47.0799,47.1282,47.0219,47.1089,88569.0
2024-04-23 10:40:00,48.78,48.78,48.71,48.75,155816.0,47.1089,47.1089,47.0413,47.0799,155816.0
2024-04-23 10:45:00,48.76,48.77,48.68,48.7,72671.0,47.0895,47.0992,47.0123,47.0316,72671.0
2024-04-23 10:50:00,48.71,48.76,48.67,48.71,77545.0,47.0413,47.0895,47.0026,47.0413,77545.0
2024-04-23 10:55:00,48.7,48.77,48.66,48.73,104325.0,47.0316,47.0992,46.993,47.0606,104325.0
2024-04-23 11:00:00,48.73,48.78,48.63,48.7,519166.0,47.0606,47.1089,46.964,47.0316,519166.0
2024-04-23 11:05:00,48.69,48.95,48.69,48.83,812642.0,47.0219,47.273,47.0219,47.1571,812642.0
2024-04-23 11:10:00,48.84,48.89,48.82,48.89,101287.0,47.1668,47.2151,47.1475,47.2151,101287.0
2024-04-23 11:15:00,48.89,48.92,48.87,48.89,187348.0,47.2151,47.2441,47.1958,47.2151,187348.0
2024-04-23 11:20:00,48.89,48.92,48.87,48.9,116302.0,47.2151,47.2441,47.1958,47.2247,116302.0
2024-04-23 11:25:00,48.91,48.95,48.89,48.91,58216.0,47.2344,47.273,47.2151,47.2344,58216.0
2024-04-23 11:30:00,48.9,48.94,48.86,48.88,50454.0,47.2247,47.2634,47.1861,47.2054,50454.0
2024-04-23 11:35:00,48.88,48.95,48.87,48.95,57528.0,47.2054,47.273,47.1958,47.273,57528.0
2024-04-23 11:40:00,48.95,48.95,48.88,48.9,41970.0,47.273,47.273,47.2054,47.2247,41970.0
2024-04-23 11:45:00,48.91,48.93,48.86,48.88,41451.0,47.2344,47.2537,47.1861,47.2054,41451.0
2024-04-23 11:50:00,48.88,48.91,48.81,48.86,45582.0,47.2054,47.2344,47.1378,47.1861,45582.0
2024-04-23 11:55:00,48.85,48.9,48.81,48.89,48222.0,47.1765,47.2247,47.1378,47.2151,48222.0
2024-04-23 12:00:00,48.89,48.89,48.82,48.86,33767.0,47.2151,47.2151,47.1475,47.1861,33767.0
2024-04-23 12:05:00,48.86,48.89,48.81,48.82,41221.0,47.1861,47.2151,47.1378,47.1475,41221.0
2024-04-23 12:10:00,48.82,48.82,48.77,48.8,91776.0,47.1475,47.1475,47.0992,47.1282,91776.0
2024-04-23 12:15:00,48.8,48.82,48.72,48.78,44308.0,47.1282,47.1475,47.0509,47.1089,44308.0
2024-04-23 12:20:00,48.78,48.82,48.76,48.82,20555.0,47.1089,47.1475,47.0895,47.1475,20555.0
2024-04-23 12:25:00,48.82,48.82,48.77,48.79,187448.0,47.1475,47.1475,47.0992,47.1185,187448.0
2024-04-23 12:30:00,48.79,48.81,48.76,48.77,61559.0,47.1185,47.1378,47.0895,47.0992,61559.0
2024-04-23 12:35:00,48.76,48.84,48.74,48.84,43576.0,47.0895,47.1668,47.0702,47.1668,43576.0
2024-04-23 12:40:00,48.83,48.84,48.78,48.81,58802.0,47.1571,47.1668,47.1089,47.1378,58802.0
2024-04-23 12:45:00,48.81,48.86,48.8,48.85,76012.0,47.1378,47.1861,47.1282,47.1765,76012.0
2024-04-23 12:50:00,48.84,48.88,48.82,48.84,135048.0,47.1668,47.2054,47.1475,47.1668,135048.0
2024-04-23 12:55:00,48.85,48.9,48.83,48.84,80431.0,47.1765,47.2247,47.1571,47.1668,80431.0
2024-04-23 13:00:00,48.84,48.88,48.82,48.88,196276.0,47.1668,47.2054,47.1475,47.2054,196276.0
2024-04-23 13:05:00,48.88,48.92,48.87,48.9,31757.0,47.2054,47.2441,47.1958,47.2247,31757.0
2024-04-23 13:10:00,48.91,48.92,48.86,48.88,38375.0,47.2344,47.2441,47.1861,47.2054,38375.0
2024-04-23 13:15:00,48.89,48.94,48.85,48.93,42362.0,47.2151,47.2634,47.1765,47.2537,42362.0
2024-04-23 13:20:00,48.92,49.0,48.92,48.98,34844.0,47.2441,47.3213,47.2441,47.302,34844.0
2024-04-23 13:25:00,48.98,49.0,48.96,49.0,24228.0,47.302,47.3213,47.2827,47.3213,24228.0
2024-04-23 13:30:00,49.0,49.01,48.94,48.95,40372.0,47.3213,47.331,47.2634,47.273,40372.0
2024-04-23 13:35:00,48.96,49.02,48.93,48.98,181543.0,47.2827,47.3406,47.2537,47.302,181543.0
2024-04-23 13:40:00,48.99,49.01,48.96,48.98,39067.0,47.3117,47.331,47.2827,47.302,39067.0
2024-04-23 13:45:00,48.98,49.02,48.97,48.98,67491.0,47.302,47.3406,47.2923,47.302,67491.0
2024-04-23 13:50:00,48.98,48.99,48.92,48.99,63482.0,47.302,47.3117,47.2441,47.3117,63482.0
2024-04-23 13:55:00,48.99,49.07,48.98,49.05,84198.0,47.3117,47.3889,47.302,47.3696,84198.0
2024-04-23 14:00:00,49.04,49.06,48.99,49.01,142340.0,47.36,47.3793,47.3117,47.331,142340.0
2024-04-23 14:05:00,49.01,49.02,48.96,48.97,73823.0,47.331,47.3406,47.2827,47.2923,73823.0
2024-04-23 14:10:00,48.98,48.99,48.91,48.93,117284.0,47.302,47.3117,47.2344,47.2537,117284.0
2024-04-23 14:15:00,48.93,48.96,48.92,48.95,24569.0,47.2537,47.2827,47.2441,47.273,24569.0
2024-04-23 14:20:00,48.95,48.97,48.87,48.89,48688.0,47.273,47.2923,47.1958,47.2151,48688.0
2024-04-23 14:25:00,48.89,48.95,48.88,48.91,41105.0,47.2151,47.273,47.2054,47.2344,41105.0
2024-04-23 14:30:00,48.91,48.92,48.84,48.9,50113.0,47.2344,47.2441,47.1668,47.2247,50113.0
2024-04-23 14:35:00,48.9,48.96,48.88,48.96,50426.0,47.2247,47.2827,47.2054,47.2827,50426.0
2024-04-23 14:40:00,48.95,48.98,48.95,48.97,76659.0,47.273,47.302,47.273,47.2923,76659.0
2024-04-23 14:45:00,48.96,48.96,48.89,48.91,92517.0,47.2827,47.2827,47.2151,47.2344,92517.0
2024-04-23 14:50:00,48.91,48.93,48.87,48.9,101719.0,47.2344,47.2537,47.1958,47.2247,101719.0
2024-04-23 14:55:00,48.89,48.92,48.84,48.87,69364.0,47.2151,47.2441,47.1668,47.1958,69364.0
2024-04-23 15:00:00,48.88,48.88,48.77,48.8,108336.0,47.2054,47.2054,47.0992,47.1282,108336.0
2024-04-23 15:05:00,48.8,48.85,48.76,48.84,81396.0,47.1282,47.1765,47.0895,47.1668,81396.0
2024-04-23 15:10:00,48.84,48.85,48.74,48.75,155002.0,47.1668,47.1765,47.0702,47.0799,155002.0
2024-04-23 15:15:00,48.74,48.82,48.73,48.78,59119.0,47.0702,47.1475,47.0606,47.1089,59119.0
2024-04-23 15:20:00,48.78,48.83,48.73,48.83,67829.0,47.1089,47.1571,47.0606,47.1571,67829.0
2024-04-23 15:25:00,48.83,48.85,48.79,48.82,51768.0,47.1571,47.1765,47.1185,47.1475,51768.0
2024-04-23 15:30:00,48.82,48.84,48.78,48.81,104015.0,47.1475,47.1668,47.1089,47.1378,104015.0
2024-04-23 15:35:00,48.81,48.82,48.76,48.77,183014.0,47.1378,47.1475,47.0895,47.0992,183014.0
2024-04-23 15:40:00,48.77,48.79,48.69,48.78,496218.0,47.0992,47.1185,47.0219,47.1089,496218.0
2024-04-23 15:45:00,48.77,48.77,48.57,48.6,588982.0,47.0992,47.0992,46.9061,46.935,588982.0
2024-04-23 15:50:00,48.6,48.76,48.57,48.75,318329.0,46.935,47.0895,46.9061,47.0799,318329.0
2024-04-23 15:55:00,48.75,48.76,48.67,48.75,469447.0,47.0799,47.0895,47.0026,47.0799,469447.0
2024-04-24 09:30:00,48.35,48.7,48.11,48.69,491049.0,46.6936,47.0316,46.4618,47.0219,491049.0
2024-04-24 09:35:00,48.68,48.8,48.62,48.69,298093.0,47.0123,47.1282,46.9543,47.0219,298093.0
2024-04-24 09:40:00,48.69,48.75,48.5,48.54,175019.0,47.0219,47.0799,46.8385,46.8771,175019.0
2024-04-24 09:45:00,48.55,48.64,48.44,48.64,106668.0,46.8867,46.9737,46.7805,46.9737,106668.0
2024-04-24 09:50:00,48.65,48.77,48.61,48.76,119626.0,46.9833,47.0992,46.9447,47.0895,119626.0
2024-04-24 09:55:00,48.75,48.87,48.72,48.79,133705.0,47.0799,47.1958,47.0509,47.1185,133705.0
2024-04-24 10:00:00,48.8,48.8,48.69,48.72,72105.0,47.1282,47.1282,47.0219,47.0509,72105.0
2024-04-24 10:05:00,48.71,48.86,48.7,48.81,63675.0,47.0413,47.1861,47.0316,47.1378,63675.0
2024-04-24 10:10:00,48.81,48.9,48.79,48.8,53595.0,47.1378,47.2247,47.1185,47.1282,53595.0
2024-04-24 10:15:00,48.81,48.83,48.76,48.78,75942.0,47.1378,47.1571,47.0895,47.1089,75942.0
2024-04-24 10:20:00,48.79,48.88,48.76,48.86,146982.0,47.1185,47.2054,47.0895,47.1861,146982.0
2024-04-24 10:25:00,48.87,48.87,48.66,48.66,136345.0,47.1958,47.1958,46.993,46.993,136345.0
2024-04-24 10:30:00,48.68,48.69,48.55,48.59,117108.0,47.0123,47.0219,46.8867,46.9254,117108.0
2024-04-24 10:35:00,48.59,48.64,48.52,48.59,83736.0,46.9254,46.9737,46.8578,46.9254,83736.0
2024-04-24 10:40:00,48.59,48.64,48.55,48.59,54473.0,46.9254,46.9737,46.8867,46.9254,54473.0
2024-04-24 10:45:00,48.59,48.6,48.45,48.49,118310.0,46.9254,46.935,46.7902,46.8288,118310.0
2024-04-24 10:50:00,48.48,48.57,48.47,48.53,74002.0,46.8191,46.9061,46.8095,46.8674,74002.0
2024-04-24 10:55:00,48.53,48.58,48.5,48.56,25706.0,46.8674,46.9157,46.8385,46.8964,25706.0
2024-04-24 11:00:00,48.56,48.58,48.49,48.54,55300.0,46.8964,46.9157,46.8288,46.8771,55300.0
2024-04-24 11:05:00,48.54,48.55,48.48,48.48,32297.0,46.8771,46.8867,46.8191,46.8191,32297.0
2024-04-24 11:10:00,48.49,48.56,48.45,48.5,112108.0,46.8288,46.8964,46.7902,46.8385,112108.0
2024-04-24 11:15:00,48.51,48.55,48.48,48.53,25819.0,46.8481,46.8867,46.8191,46.8674,25819.0
2024-04-24 11:20:00,48.53,48.59,48.49,48.55,84330.0,46.8674,46.9254,46.8288,46.8867,84330.0
2024-04-24 11:25:00,48.55,48.56,48.48,48.52,359569.0,46.8867,46.8964,46.8191,46.8578,359569.0
2024-04-24 11:30:00,48.52,48.54,48.46,48.51,330085.0,46.8578,46.8771,46.7998,46.8481,330085.0
2024-04-24 11:35:00,48.51,48.51,48.45,48.5,168295.0,46.8481,46.8481,46.7902,46.8385,168295.0
2024-04-24 11:40:00,48.51,48.51,48.36,48.36,246499.0,46.8481,46.8481,46.7032,46.7032,246499.0
2024-04-24 11:45:00,48.37,48.5,48.34,48.47,50058.0,46.7129,46.8385,46.6839,46.8095,50058.0
2024-04-24 11:50:00,48.47,48.51,48.45,48.47,68755.0,46.8095,46.8481,46.7902,46.8095,68755.0
2024-04-24 11:55:00,48.48,48.51,48.44,48.48,215241.0,46.8191,46.8481,46.7805,46.8191,215241.0
2024-04-24 12:00:00,48.48,48.55,48.47,48.54,72139.0,46.8191,46.8867,46.8095,46.8771,72139.0
2024-04-24 12:05:00,48.54,48.54,48.48,48.5,28362.0,46.8771,46.8771,46.8191,46.8385,28362.0
2024-04-24 12:10:00,48.51,48.53,48.47,48.53,40230.0,46.8481,46.8674,46.8095,46.8674,40230.0
2024-04-24 12:15:00,48.53,48.6,48.53,48.6,81182.0,46.8674,46.935,46.8674,46.935,81182.0
2024-04-24 12:20:00,48.6,48.62,48.56,48.59,47292.0,46.935,46.9543,46.8964,46.9254,47292.0
2024-04-24 12:25:00,48.6,48.64,48.58,48.63,60346.0,46.935,46.9737,46.9157,46.964,60346.0
2024-04-24 12:30:00,48.62,48.62,48.55,48.57,31222.0,46.9543,46.9543,46.8867,46.9061,31222.0
2024-04-24 12:35:00,48.57,48.62,48.56,48.62,15756.0,46.9061,46.9543,46.8964,46.9543,15756.0
2024-04-24 12:40:00,48.62,48.65,48.61,48.63,37682.0,46.9543,46.9833,46.9447,46.964,37682.0
2024-04-24 12:45:00,48.63,48.69,48.61,48.69,16400.0,46.964,47.0219,46.9447,47.0219,16400.0
2024-04-24 12:50:00,48.69,48.74,48.67,48.71,80029.0,47.0219,47.0702,47.0026,47.0413,80029.0
2024-04-24 12:55:00,48.72,48.77,48.71,48.75,96278.0,47.0509,47.0992,47.0413,47.0799,96278.0
2024-04-24 13:00:00,48.74,48.77,48.69,48.77,77186.0,47.0702,47.0992,47.0219,47.0992,77186.0
2024-04-24 13:05:00,48.78,48.8,48.75,48.77,58062.0,47.1089,47.1282,47.0799,47.0992,58062.0
2024-04-24 13:10:00,48.77,48.83,48.76,48.81,34248.0,47.0992,47.1571,47.0895,47.1378,34248.0
2024-04-24 13:15:00,48.81,48.83,48.79,48.79,25018.0,47.1378,47.1571,47.1185,47.1185,25018.0
2024-04-24 13:20:00,48.79,48.8,48.74,48.79,55646.0,47.1185,47.1282,47.0702,47.1185,55646.0
2024-04-24 13:25:00,48.79,48.81,48.75,48.8,38376.0,47.1185,47.1378,47.0799,47.1282,38376.0
2024-04-24 13:30:00,48.8,48.85,48.8,48.81,56872.0,47.1282,47.1765,47.1282,47.1378,56872.0
2024-04-24 13:35:00,48.81,48.83,48.8,48.83,42678.0,47.1378,47.1571,47.1282,47.1571,42678.0
2024-04-24 13:40:00,48.83,48.85,48.77,48.79,36092.0,47.1571,47.1765,47.0992,47.1185,36092.0
2024-04-24 13:45:00,48.78,48.87,48.78,48.83,119731.0,47.1089,47.1958,47.1089,47.1571,119731.0
2024-04-24 13:50:00,48.82,48.85,48.76,48.78,32723.0,47.1475,47.1765,47.0895,47.1089,32723.0
2024-04-24 13:55:00,48.78,48.86,48.78,48.85,15195.0,47.1089,47.1861,47.1089,47.1765,15195.0
2024-04-24 14:00:00,48.85,48.85,48.8,48.81,32471.0,47.1765,47.1765,47.1282,47.1378,32471.0
2024-04-24 14:05:00,48.81,48.81,48.72,48.78,74530.0,47.1378,47.1378,47.0509,47.1089,74530.0
2024-04-24 14:10:00,48.78,48.79,48.65,48.66,52473.0,47.1089,47.1185,46.9833,46.993,52473.0
2024-04-24 14:15:00,48.66,48.69,48.63,48.68,38022.0,46.993,47.0219,46.964,47.0123,38022.0
2024-04-24 14:20:00,48.68,48.74,48.66,48.72,22739.0,47.0123,47.0702,46.993,47.0509,22739.0
2024-04-24 14:25:00,48.72,48.79,48.7,48.77,108039.0,47.0509,47.1185,47.0316,47.0992,108039.0
2024-04-24 14:30:00,48.77,48.8,48.71,48.75,49171.0,47.0992,47.1282,47.0413,47.0799,49171.0
2024-04-24 14:35:00,48.74,48.84,48.74,48.84,34359.0,47.0702,47.1668,47.0702,47.1668,34359.0
2024-04-24 14:40:00,48.83,48.86,48.81,48.84,50222.0,47.1571,47.1861,47.1378,47.1668,50222.0
2024-04-24 14:45:00,48.83,48.86,48.8,48.8,42396.0,47.1571,47.1861,47.1282,47.1282,42396.0
2024-04-24 14:50:00,48.8,48.85,48.77,48.84,78646.0,47.1282,47.1765,47.0992,47.1668,78646.0
2024-04-24 14:55:00,48.84,48.85,48.81,48.82,66134.0,47.1668,47.1765,47.1378,47.1475,66134.0
2024-04-24 15:00:00,48.81,48.82,48.73,48.76,146746.0,47.1378,47.1475,47.0606,47.0895,146746.0
2024-04-24 15:05:00,48.76,48.9,48.76,48.89,192395.0,47.0895,47.2247,47.0895,47.2151,192395.0
2024-04-24 15:10:00,48.88,48.92,48.84,48.91,55511.0,47.2054,47.2441,47.1668,47.2344,55511.0
2024-04-24 15:15:00,48.91,48.91,48.86,48.9,61834.0,47.2344,47.2344,47.1861,47.2247,61834.0
2024-04-24 15:20:00,48.9,48.99,48.9,48.95,52881.0,47.2247,47.3117,47.2247,47.273,52881.0
2024-04-24 15:25:00,48.95,49.0,48.95,48.97,35321.0,47.273,47.3213,47.273,47.2923,35321.0
2024-04-24 15:30:00,48.97,49.03,48.96,49.03,39539.0,47.2923,47.3503,47.2827,47.3503,39539.0
2024-04-24 15:35:00,49.03,49.03,48.92,48.97,147734.0,47.3503,47.3503,47.2441,47.2923,147734.0
2024-04-24 15:40:00,48.98,49.01,48.95,48.95,120086.0,47.302,47.331,47.273,47.273,120086.0
2024-04-24 15:45:00,48.95,49.01,48.94,49.0,185594.0,47.273,47.331,47.2634,47.3213,185594.0
2024-04-24 15:50:00,48.99,49.1,48.93,49.09,218993.0,47.3117,47.4179,47.2537,47.4082,218993.0
2024-04-24 15:55:00,49.1,49.12,49.02,49.03,624341.0,47.4179,47.4372,47.3406,47.3503,624341.0
2024-04-25 09:30:00,48.68,48.82,48.45,48.56,804512.0,47.0123,47.1475,46.7902,46.8964,804512.0
2024-04-25 09:35:00,48.55,48.59,48.33,48.4,450822.0,46.8867,46.9254,46.6743,46.7419,450822.0
2024-04-25 09:40:00,48.41,48.5,48.29,48.43,355998.0,46.7515,46.8385,46.6356,46.7708,355998.0
2024-04-25 09:45:00,48.42,48.43,48.11,48.13,435898.0,46.7612,46.7708,46.4618,46.4811,435898.0
2024-04-25 09:50:00,48.12,48.17,47.86,47.89,527848.0,46.4715,46.5198,46.2204,46.2493,527848.0
2024-04-25 09:55:00,47.89,48.14,47.88,48.04,323819.0,46.2493,46.4908,46.2397,46.3942,323819.0
2024-04-25 10:00:00,48.05,48.05,47.8,47.84,462032.0,46.4039,46.4039,46.1624,46.2011,462032.0
2024-04-25 10:05:00,47.84,47.98,47.8,47.94,474388.0,46.2011,46.3363,46.1624,46.2976,474388.0
2024-04-25 10:10:00,47.94,48.01,47.84,47.94,367887.0,46.2976,46.3652,46.2011,46.2976,367887.0
2024-04-25 10:15:00,47.94,48.18,47.94,48.15,164282.0,46.2976,46.5294,46.2976,46.5004,164282.0
2024-04-25 10:20:00,48.15,48.21,48.11,48.21,159264.0,46.5004,46.5584,46.4618,46.5584,159264.0
2024-04-25 10:25:00,48.21,48.29,48.18,48.29,159403.0,46.5584,46.6356,46.5294,46.6356,159403.0
2024-04-25 10:30:00,48.29,48.38,48.26,48.34,138801.0,46.6356,46.7226,46.6067,46.6839,138801.0
2024-04-25 10:35:00,48.34,48.38,48.2,48.25,153374.0,46.6839,46.7226,46.5487,46.597,153374.0
2024-04-25 10:40:00,48.27,48.27,48.13,48.19,92603.0,46.6163,46.6163,46.4811,46.5391,92603.0
2024-04-25 10:45:00,48.2,48.28,48.18,48.21,47726.0,46.5487,46.626,46.5294,46.5584,47726.0
2024-04-25 10:50:00,48.22,48.25,48.17,48.21,43515.0,46.568,46.597,46.5198,46.5584,43515.0
2024-04-25 10:55:00,48.21,48.22,48.11,48.21,145195.0,46.5584,46.568,46.4618,46.5584,145195.0
2024-04-25 11:00:00,48.21,48.27,48.14,48.14,307926.0,46.5584,46.6163,46.4908,46.4908,307926.0
2024-04-25 11:05:00,48.14,48.2,48.12,48.16,140842.0,46.4908,46.5487,46.4715,46.5101,140842.0
2024-04-25 11:10:00,48.16,48.18,48.03,48.05,76991.0,46.5101,46.5294,46.3846,46.4039,76991.0
2024-04-25 11:15:00,48.05,48.08,47.99,48.03,124102.0,46.4039,46.4328,46.3459,46.3846,124102.0
2024-04-25 11:20:00,48.02,48.12,48.01,48.1,55440.0,46.3749,46.4715,46.3652,46.4522,55440.0
2024-04-25 11:25:00,48.1,48.17,48.08,48.16,258976.0,46.4522,46.5198,46.4328,46.5101,258976.0
2024-04-25 11:30:00,48.16,48.18,48.08,48.11,90143.0,46.5101,46.5294,46.4328,46.4618,90143.0
2024-04-25 11:35:00,48.1,48.11,47.99,48.08,176963.0,46.4522,46.4618,46.3459,46.4328,176963.0
2024-04-25 11:40:00,48.09,48.11,48.05,48.11,54221.0,46.4425,46.4618,46.4039,46.4618,54221.0
2024-04-25 11:45:00,48.11,48.13,48.07,48.12,46813.0,46.4618,46.4811,46.4232,46.4715,46813.0
2024-04-25 11:50:00,48.11,48.18,48.11,48.15,22680.0,46.4618,46.5294,46.4618,46.5004,22680.0
2024-04-25 11:55:00,48.15,48.27,48.12,48.26,58157.0,46.5004,46.6163,46.4715,46.6067,58157.0
2024-04-25 12:00:00,48.25,48.26,48.21,48.24,29957.0,46.597,46.6067,46.5584,46.5874,29957.0
2024-04-25 12:05:00,48.24,48.27,48.23,48.26,45021.0,46.5874,46.6163,46.5777,46.6067,45021.0
2024-04-25 12:10:00,48.26,48.27,48.13,48.14,25967.0,46.6067,46.6163,46.4811,46.4908,25967.0
2024-04-25 12:15:00,48.14,48.25,48.12,48.2,37114.0,46.4908,46.597,46.4715,46.5487,37114.0
2024-04-25 12:20:00,48.2,48.25,48.19,48.19,47630.0,46.5487,46.597,46.5391,46.5391,47630.0
2024-04-25 12:25:00,48.19,48.21,48.16,48.19,49417.0,46.5391,46.5584,46.5101,46.5391,49417.0
2024-04-25 12:30:00,48.19,48.21,48.16,48.21,49849.0,46.5391,46.5584,46.5101,46.5584,49849.0
2024-04-25 12:35:00,48.21,48.24,48.16,48.18,36782.0,46.5584,46.5874,46.5101,46.5294,36782.0
2024-04-25 12:40:00,48.18,48.2,48.16,48.2,33511.0,46.5294,46.5487,46.5101,46.5487,33511.0
2024-04-25 12:45:00,48.19,48.21,48.16,48.18,14965.0,46.5391,46.5584,46.5101,46.5294,14965.0
2024-04-25 12:50:00,48.18,48.23,48.18,48.23,21188.0,46.5294,46.5777,46.5294,46.5777,21188.0
2024-04-25 12:55:00,48.23,48.28,48.18,48.2,19522.0,46.5777,46.626,46.5294,46.5487,19522.0
2024-04-25 13:00:00,48.2,48.25,48.18,48.23,31517.0,46.5487,46.597,46.5294,46.5777,31517.0
2024-04-25 13:05:00,48.24,48.27,48.23,48.27,77430.0,46.5874,46.6163,46.5777,46.6163,77430.0
2024-04-25 13:10:00,48.27,48.27,48.17,48.2,27983.0,46.6163,46.6163,46.5198,46.5487,27983.0
2024-04-25 13:15:00,48.2,48.21,48.18,48.2,7363.0,46.5487,46.5584,46.5294,46.5487,7363.0
2024-04-25 13:20:00,48.18,48.22,48.13,48.14,24483.0,46.5294,46.568,46.4811,46.4908,24483.0
2024-04-25 13:25:00,48.14,48.2,48.13,48.18,50380.0,46.4908,46.5487,46.4811,46.5294,50380.0
2024-04-25 13:30:00,48.18,48.24,48.17,48.24,18391.0,46.5294,46.5874,46.5198,46.5874,18391.0
2024-04-25 13:35:00,48.24,48.36,48.23,48.35,76923.0,46.5874,46.7032,46.5777,46.6936,76923.0
2024-04-25 13:40:00,48.35,48.35,48.27,48.31,56529.0,46.6936,46.6936,46.6163,46.655,56529.0
2024-04-25 13:45:00,48.31,48.32,48.27,48.3,80352.0,46.655,46.6646,46.6163,46.6453,80352.0
2024-04-25 13:50:00,48.3,48.35,48.28,48.34,117550.0,46.6453,46.6936,46.626,46.6839,117550.0
2024-04-25 13:55:00,48.33,48.34,48.24,48.28,102480.0,46.6743,46.6839,46.5874,46.626,102480.0
2024-04-25 14:00:00,48.29,48.3,48.22,48.24,117616.0,46.6356,46.6453,46.568,46.5874,117616.0
2024-04-25 14:05:00,48.24,48.26,48.2,48.23,139088.0,46.5874,46.6067,46.5487,46.5777,139088.0
2024-04-25 14:10:00,48.22,48.23,48.17,48.19,46237.0,46.568,46.5777,46.5198,46.5391,46237.0
2024-04-25 14:15:00,48.19,48.25,48.18,48.24,37256.0,46.5391,46.597,46.5294,46.5874,37256.0
2024-04-25 14:20:00,48.24,48.28,48.2,48.21,49129.0,46.5874,46.626,46.5487,46.5584,49129.0
2024-04-25 14:25:00,48.21,48.21,48.0,48.01,97905.0,46.5584,46.5584,46.3556,46.3652,97905.0
2024-04-25 14:30:00,48.01,48.15,48.01,48.11,41380.0,46.3652,46.5004,46.3652,46.4618,41380.0
2024-04-25 14:35:00,48.12,48.17,48.08,48.16,29237.0,46.4715,46.5198,46.4328,46.5101,29237.0
2024-04-25 14:40:00,48.15,48.19,48.12,48.18,45432.0,46.5004,46.5391,46.4715,46.5294,45432.0
2024-04-25 14:45:00,48.18,48.24,48.18,48.22,59621.0,46.5294,46.5874,46.5294,46.568,59621.0
2024-04-25 14:50:00,48.22,48.26,48.21,48.23,23348.0,46.568,46.6067,46.5584,46.5777,23348.0
2024-04-25 14:55:00,48.23,48.29,48.2,48.26,99494.0,46.5777,46.6356,46.5487,46.6067,99494.0
2024-04-25 15:00:00,48.27,48.35,48.25,48.32,65218.0,46.6163,46.6936,46.597,46.6646,65218.0
2024-04-25 15:05:00,48.32,48.37,48.29,48.37,47919.0,46.6646,46.7129,46.6356,46.7129,47919.0
2024-04-25 15:10:00,48.37,48.45,48.36,48.41,80116.0,46.7129,46.7902,46.7032,46.7515,80116.0
2024-04-25 15:15:00,48.41,48.48,48.41,48.45,70441.0,46.7515,46.8191,46.7515,46.7902,70441.0
2024-04-25 15:20:00,48.45,48.53,48.44,48.5,57525.0,46.7902,46.8674,46.7805,46.8385,57525.0
2024-04-25 15:25:00,48.5,48.55,48.46,48.48,56268.0,46.8385,46.8867,46.7998,46.8191,56268.0
2024-04-25 15:30:00,48.48,48.53,48.45,48.48,80096.0,46.8191,46.8674,46.7902,46.8191,80096.0
2024-04-25 15:35:00,48.48,48.48,48.4,48.46,108601.0,46.8191,46.8191,46.7419,46.7998,108601.0
2024-04-25 15:40:00,48.46,48.48,48.38,48.43,104618.0,46.7998,46.8191,46.7226,46.7708,104618.0
2024-04-25 15:45:00,48.43,48.46,48.38,48.4,120079.0,46.7708,46.7998,46.7226,46.7419,120079.0
2024-04-25 15:50:00,48.39,48.49,48.32,48.47,284011.0,46.7322,46.8288,46.6646,46.8095,284011.0
2024-04-25 15:55:00,48.46,48.48,48.42,48.45,443211.0,46.7998,46.8191,46.7612,46.7902,443211.0
2024-04-26 09:30:00,48.36,48.63,48.36,48.48,288627.0,46.7032,46.964,46.7032,46.8191,288627.0
2024-04-26 09:35:00,48.49,48.86,48.44,48.78,187325.0,46.8288,47.1861,46.7805,47.1089,187325.0
2024-04-26 09:40:00,48.78,48.89,48.77,48.8,178265.0,47.1089,47.2151,47.0992,47.1282,178265.0
2024-04-26 09:45:00,48.8,48.84,48.64,48.7,154904.0,47.1282,47.1668,46.9737,47.0316,154904.0
2024-04-26 09:50:00,48.7,48.8,48.69,48.76,50848.0,47.0316,47.1282,47.0219,47.0895,50848.0
2024-04-26 09:55:00,48.76,48.8,48.69,48.72,44103.0,47.0895,47.1282,47.0219,47.0509,44103.0
2024-04-26 10:00:00,48.73,48.75,48.65,48.73,84532.0,47.0606,47.0799,46.9833,47.0606,84532.0
2024-04-26 10:05:00,48.73,48.74,48.56,48.58,126569.0,47.0606,47.0702,46.8964,46.9157,126569.0
2024-04-26 10:10:00,48.59,48.69,48.56,48.66,68506.0,46.9254,47.0219,46.8964,46.993,68506.0
2024-04-26 10:15:00,48.66,48.68,48.58,48.6,89071.0,46.993,47.0123,46.9157,46.935,89071.0
2024-04-26 10:20:00,48.6,48.72,48.58,48.71,85545.0,46.935,47.0509,46.9157,47.0413,85545.0
2024-04-26 10:25:00,48.71,48.76,48.63,48.66,91911.0,47.0413,47.0895,46.964,46.993,91911.0
2024-04-26 10:30:00,48.67,48.74,48.64,48.71,97783.0,47.0026,47.0702,46.9737,47.0413,97783.0
2024-04-26 10:35:00,48.71,48.74,48.63,48.65,224548.0,47.0413,47.0702,46.964,46.9833,224548.0
2024-04-26 10:40:00,48.66,48.66,48.43,48.47,290069.0,46.993,46.993,46.7708,46.8095,290069.0
2024-04-26 10:45:00,48.46,48.52,48.38,48.38,101600.0,46.7998,46.8578,46.7226,46.7226,101600.0
2024-04-26 10:50:00,48.38,48.5,48.34,48.5,147546.0,46.7226,46.8385,46.6839,46.8385,147546.0
2024-04-26 10:55:00,48.49,48.5,48.41,48.44,95318.0,46.8288,46.8385,46.7515,46.7805,95318.0
2024-04-26 11:00:00,48.43,48.53,48.41,48.46,183879.0,46.7708,46.8674,46.7515,46.7998,183879.0
2024-04-26 11:05:00,48.46,48.47,48.38,48.39,89577.0,46.7998,46.8095,46.7226,46.7322,89577.0
2024-04-26 11:10:00,48.39,48.43,48.37,48.41,142973.0,46.7322,46.7708,46.7129,46.7515,142973.0
2024-04-26 11:15:00,48.41,48.44,48.33,48.41,183983.0,46.7515,46.7805,46.6743,46.7515,183983.0
2024-04-26 11:20:00,48.41,48.46,48.38,48.39,37914.0,46.7515,46.7998,46.7226,46.7322,37914.0
2024-04-26 11:25:00,48.38,48.46,48.37,48.45,35452.0,46.7226,46.7998,46.7129,46.7902,35452.0
2024-04-26 11:30:00,48.44,48.46,48.38,48.38,36636.0,46.7805,46.7998,46.7226,46.7226,36636.0
2024-04-26 11:35:00,48.38,48.45,48.37,48.41,70694.0,46.7226,46.7902,46.7129,46.7515,70694.0
2024-04-26 11:40:00,48.41,48.47,48.39,48.46,36331.0,46.7515,46.8095,46.7322,46.7998,36331.0
2024-04-26 11:45:00,48.47,48.47,48.45,48.46,14948.0,46.8095,46.8095,46.7902,46.7998,14948.0
2024-04-26 11:50:00,48.46,48.52,48.45,48.49,26016.0,46.7998,46.8578,46.7902,46.8288,26016.0
2024-04-26 11:55:00,48.5,48.53,48.49,48.5,14322.0,46.8385,46.8674,46.8288,46.8385,14322.0
2024-04-26 12:00:00,48.5,48.51,48.47,48.51,45769.0,46.8385,46.8481,46.8095,46.8481,45769.0
2024-04-26 12:05:00,48.51,48.51,48.46,48.48,52042.0,46.8481,46.8481,46.7998,46.8191,52042.0
2024-04-26 12:10:00,48.48,48.54,48.48,48.53,40632.0,46.8191,46.8771,46.8191,46.8674,40632.0
2024-04-26 12:15:00,48.53,48.53,48.47,48.5,91046.0,46.8674,46.8674,46.8095,46.8385,91046.0
2024-04-26 12:20:00,48.5,48.52,48.49,48.51,49236.0,46.8385,46.8578,46.8288,46.8481,49236.0
2024-04-26 12:25:00,48.51,48.53,48.5,48.53,33712.0,46.8481,46.8674,46.8385,46.8674,33712.0
2024-04-26 12:30:00,48.53,48.53,48.5,48.51,55060.0,46.8674,46.8674,46.8385,46.8481,55060.0
2024-04-26 12:35:00,48.51,48.52,48.48,48.48,64492.0,46.8481,46.8578,46.8191,46.8191,64492.0
2024-04-26 12:40:00,48.49,48.52,48.48,48.5,91777.0,46.8288,46.8578,46.8191,46.8385,91777.0
2024-04-26 12:45:00,48.5,48.5,48.44,48.44,96209.0,46.8385,46.8385,46.7805,46.7805,96209.0
2024-04-26 12:50:00,48.45,48.5,48.43,48.5,45327.0,46.7902,46.8385,46.7708,46.8385,45327.0
2024-04-26 12:55:00,48.49,48.52,48.47,48.5,36736.0,46.8288,46.8578,46.8095,46.8385,36736.0
2024-04-26 13:00:00,48.51,48.54,48.49,48.49,28348.0,46.8481,46.8771,46.8288,46.8288,28348.0
2024-04-26 13:05:00,48.48,48.49,48.41,48.43,97491.0,46.8191,46.8288,46.7515,46.7708,97491.0
2024-04-26 13:10:00,48.43,48.44,48.4,48.44,41447.0,46.7708,46.7805,46.7419,46.7805,41447.0
2024-04-26 13:15:00,48.44,48.45,48.39,48.41,45560.0,46.7805,46.7902,46.7322,46.7515,45560.0
2024-04-26 13:20:00,48.41,48.41,48.37,48.4,104842.0,46.7515,46.7515,46.7129,46.7419,104842.0
2024-04-26 13:25:00,48.4,48.47,48.39,48.46,55704.0,46.7419,46.8095,46.7322,46.7998,55704.0
2024-04-26 13:30:00,48.45,48.45,48.42,48.42,21157.0,46.7902,46.7902,46.7612,46.7612,21157.0
2024-04-26 13:35:00,48.42,48.48,48.42,48.43,48169.0,46.7612,46.8191,46.7612,46.7708,48169.0
2024-04-26 13:40:00,48.43,48.43,48.36,48.4,42750.0,46.7708,46.7708,46.7032,46.7419,42750.0
2024-04-26 13:45:00,48.4,48.43,48.37,48.43,49512.0,46.7419,46.7708,46.7129,46.7708,49512.0
2024-04-26 13:50:00,48.43,48.46,48.42,48.43,44869.0,46.7708,46.7998,46.7612,46.7708,44869.0
2024-04-26 13:55:00,48.42,48.42,48.37,48.38,131812.0,46.7612,46.7612,46.7129,46.7226,131812.0
2024-04-26 14:00:00,48.39,48.43,48.37,48.41,101785.0,46.7322,46.7708,46.7129,46.7515,101785.0
2024-04-26 14:05:00,48.41,48.43,48.39,48.41,58779.0,46.7515,46.7708,46.7322,46.7515,58779.0
2024-04-26 14:10:00,48.41,48.43,48.39,48.4,22883.0,46.7515,46.7708,46.7322,46.7419,22883.0
2024-04-26 14:15:00,48.4,48.42,48.39,48.4,34221.0,46.7419,46.7612,46.7322,46.7419,34221.0
2024-04-26 14:20:00,48.41,48.42,48.38,48.39,33063.0,46.7515,46.7612,46.7226,46.7322,33063.0
2024-04-26 14:25:00,48.4,48.42,48.37,48.37,26477.0,46.7419,46.7612,46.7129,46.7129,26477.0
2024-04-26 14:30:00,48.37,48.38,48.34,48.35,74419.0,46.7129,46.7226,46.6839,46.6936,74419.0
2024-04-26 14:35:00,48.35,48.43,48.35,48.42,43168.0,46.6936,46.7708,46.6936,46.7612,43168.0
2024-04-26 14:40:00,48.43,48.46,48.42,48.44,35845.0,46.7708,46.7998,46.7612,46.7805,35845.0
2024-04-26 14:45:00,48.45,48.47,48.43,48.44,27638.0,46.7902,46.8095,46.7708,46.7805,27638.0
2024-04-26 14:50:00,48.45,48.46,48.42,48.43,18019.0,46.7902,46.7998,46.7612,46.7708,18019.0
2024-04-26 14:55:00,48.43,48.44,48.4,48.41,39569.0,46.7708,46.7805,46.7419,46.7515,39569.0
2024-04-26 15:00:00,48.41,48.41,48.36,48.39,55114.0,46.7515,46.7515,46.7032,46.7322,55114.0
2024-04-26 15:05:00,48.39,48.41,48.38,48.4,43335.0,46.7322,46.7515,46.7226,46.7419,43335.0
2024-04-26 15:10:00,48.4,48.41,48.36,48.37,31162.0,46.7419,46.7515,46.7032,46.7129,31162.0
2024-04-26 15:15:00,48.36,48.39,48.35,48.39,44481.0,46.7032,46.7322,46.6936,46.7322,44481.0
2024-04-26 15:20:00,48.39,48.4,48.32,48.33,50673.0,46.7322,46.7419,46.6646,46.6743,50673.0
2024-04-26 15:25:00,48.34,48.34,48.28,48.3,59388.0,46.6839,46.6839,46.626,46.6453,59388.0
2024-04-26 15:30:00,48.3,48.35,48.28,48.34,87727.0,46.6453,46.6936,46.626,46.6839,87727.0
2024-04-26 15:35:00,48.34,48.35,48.27,48.28,86992.0,46.6839,46.6936,46.6163,46.626,86992.0
2024-04-26 15:40:00,48.28,48.31,48.23,48.25,193251.0,46.626,46.655,46.5777,46.597,193251.0
2024-04-26 15:45:00,48.25,48.28,48.18,48.21,283913.0,46.597,46.626,46.5294,46.5584,283913.0
2024-04-26 15:50:00,48.22,48.28,48.16,48.23,245560.0,46.568,46.626,46.5101,46.5777,245560.0
2024-04-26 15:55:00,48.23,48.26,48.15,48.16,517868.0,46.5777,46.6067,46.5004,46.5101,517868.0
2024-04-29 09:30:00,48.21,48.57,48.21,48.52,444904.0,46.5584,46.9061,46.5584,46.8578,444904.0
2024-04-29 09:35:00,48.52,48.52,48.39,48.47,425317.0,46.8578,46.8578,46.7322,46.8095,425317.0
2024-04-29 09:40:00,48.47,48.47,48.23,48.26,305882.0,46.8095,46.8095,46.5777,46.6067,305882.0
2024-04-29 09:45:00,48.25,48.41,48.24,48.38,212445.0,46.597,46.7515,46.5874,46.7226,212445.0
2024-04-29 09:50:00,48.38,48.38,48.27,48.29,174652.0,46.7226,46.7226,46.6163,46.6356,174652.0
2024-04-29 09:55:00,48.29,48.35,48.21,48.27,106810.0,46.6356,46.6936,46.5584,46.6163,106810.0
2024-04-29 10:00:00,48.27,48.28,48.2,48.25,153332.0,46.6163,46.626,46.5487,46.597,153332.0
2024-04-29 10:05:00,48.25,48.32,48.24,48.3,85230.0,46.597,46.6646,46.5874,46.6453,85230.0
2024-04-29 10:10:00,48.29,48.32,48.24,48.32,48697.0,46.6356,46.6646,46.5874,46.6646,48697.0
2024-04-29 10:15:00,48.33,48.37,48.27,48.29,52481.0,46.6743,46.7129,46.6163,46.6356,52481.0
2024-04-29 10:20:00,48.29,48.3,48.19,48.25,106954.0,46.6356,46.6453,46.5391,46.597,106954.0
2024-04-29 10:25:00,48.25,48.26,48.21,48.21,57858.0,46.597,46.6067,46.5584,46.5584,57858.0
2024-04-29 10:30:00,48.22,48.28,48.16,48.25,153361.0,46.568,46.626,46.5101,46.597,153361.0
2024-04-29 10:35:00,48.25,48.3,48.22,48.3,85219.0,46.597,46.6453,46.568,46.6453,85219.0
2024-04-29 10:40:00,48.3,48.31,48.24,48.26,50609.0,46.6453,46.655,46.5874,46.6067,50609.0
2024-04-29 10:45:00,48.26,48.26,48.21,48.25,55997.0,46.6067,46.6067,46.5584,46.597,55997.0
2024-04-29 10:50:00,48.23,48.27,48.2,48.2,52602.0,46.5777,46.6163,46.5487,46.5487,52602.0
2024-04-29 10:55:00,48.21,48.24,48.15,48.18,98393.0,46.5584,46.5874,46.5004,46.5294,98393.0
2024-04-29 11:00:00,48.17,48.24,48.14,48.24,81565.0,46.5198,46.5874,46.4908,46.5874,81565.0
2024-04-29 11:05:00,48.24,48.29,48.21,48.24,128602.0,46.5874,46.6356,46.5584,46.5874,128602.0
2024-04-29 11:10:00,48.24,48.25,48.18,48.2,57243.0,46.5874,46.597,46.5294,46.5487,57243.0
2024-04-29 11:15:00,48.2,48.23,48.15,48.16,72654.0,46.5487,46.5777,46.5004,46.5101,72654.0
2024-04-29 11:20:00,48.16,48.19,48.13,48.16,111357.0,46.5101,46.5391,46.4811,46.5101,111357.0
2024-04-29 11:25:00,48.16,48.17,48.1,48.1,86616.0,46.5101,46.5198,46.4522,46.4522,86616.0
2024-04-29 11:30:00,48.09,48.11,48.0,48.01,58149.0,46.4425,46.4618,46.3556,46.3652,58149.0
2024-04-29 11:35:00,48.01,48.05,48.0,48.04,69126.0,46.3652,46.4039,46.3556,46.3942,69126.0
2024-04-29 11:40:00,48.05,48.05,47.99,48.0,85892.0,46.4039,46.4039,46.3459,46.3556,85892.0
2024-04-29 11:45:00,48.0,48.04,47.99,48.04,167767.0,46.3556,46.3942,46.3459,46.3942,167767.0
2024-04-29 11:50:00,48.03,48.05,47.98,48.0,54415.0,46.3846,46.4039,46.3363,46.3556,54415.0
2024-04-29 11:55:00,48.01,48.07,47.99,48.04,40262.0,46.3652,46.4232,46.3459,46.3942,40262.0
2024-04-29 12:00:00,48.04,48.07,48.02,48.07,76900.0,46.3942,46.4232,46.3749,46.4232,76900.0
2024-04-29 12:05:00,48.06,48.14,48.06,48.14,147904.0,46.4135,46.4908,46.4135,46.4908,147904.0
2024-04-29 12:10:00,48.14,48.14,48.08,48.1,76940.0,46.4908,46.4908,46.4328,46.4522,76940.0
2024-04-29 12:15:00,48.1,48.15,48.09,48.15,56664.0,46.4522,46.5004,46.4425,46.5004,56664.0
2024-04-29 12:20:00,48.15,48.18,48.13,48.15,40250.0,46.5004,46.5294,46.4811,46.5004,40250.0
2024-04-29 12:25:00,48.15,48.22,48.14,48.2,89093.0,46.5004,46.568,46.4908,46.5487,89093.0
2024-04-29 12:30:00,48.2,48.31,48.19,48.29,87018.0,46.5487,46.655,46.5391,46.6356,87018.0
2024-04-29 12:35:00,48.28,48.31,48.26,48.27,58542.0,46.626,46.655,46.6067,46.6163,58542.0
2024-04-29 12:40:00,48.27,48.27,48.21,48.22,52293.0,46.6163,46.6163,46.5584,46.568,52293.0
2024-04-29 12:45:00,48.22,48.24,48.16,48.18,38466.0,46.568,46.5874,46.5101,46.5294,38466.0
2024-04-29 12:50:00,48.18,48.18,48.11,48.13,28596.0,46.5294,46.5294,46.4618,46.4811,28596.0
2024-04-29 12:55:00,48.12,48.16,48.11,48.15,38236.0,46.4715,46.5101,46.4618,46.5004,38236.0
2024-04-29 13:00:00,48.15,48.19,48.13,48.16,63349.0,46.5004,46.5391,46.4811,46.5101,63349.0
2024-04-29 13:05:00,48.17,48.18,48.13,48.16,45993.0,46.5198,46.5294,46.4811,46.5101,45993.0
2024-04-29 13:10:00,48.16,48.16,48.08,48.09,69089.0,46.5101,46.5101,46.4328,46.4425,69089.0
2024-04-29 13:15:00,48.09,48.1,48.05,48.07,184593.0,46.4425,46.4522,46.4039,46.4232,184593.0
2024-04-29 13:20:00,48.07,48.07,48.04,48.05,190318.0,46.4232,46.4232,46.3942,46.4039,190318.0
2024-04-29 13:25:00,48.05,48.06,48.01,48.04,199249.0,46.4039,46.4135,46.3652,46.3942,199249.0
2024-04-29 13:30:00,48.04,48.08,48.0,48.06,205149.0,46.3942,46.4328,46.3556,46.4135,205149.0
2024-04-29 13:35:00,48.07,48.13,48.06,48.12,120440.0,46.4232,46.4811,46.4135,46.4715,120440.0
2024-04-29 13:40:00,48.12,48.13,48.11,48.12,215296.0,46.4715,46.4811,46.4618,46.4715,215296.0
2024-04-29 13:45:00,48.12,48.13,48.1,48.12,177708.0,46.4715,46.4811,46.4522,46.4715,177708.0
2024-04-29 13:50:00,48.11,48.15,48.1,48.11,295701.0,46.4618,46.5004,46.4522,46.4618,295701.0
2024-04-29 13:55:00,48.11,48.12,48.08,48.1,132466.0,46.4618,46.4715,46.4328,46.4522,132466.0
2024-04-29 14:00:00,48.1,48.14,48.07,48.11,236806.0,46.4522,46.4908,46.4232,46.4618,236806.0
2024-04-29 14:05:00,48.11,48.14,48.08,48.1,78310.0,46.4618,46.4908,46.4328,46.4522,78310.0
2024-04-29 14:10:00,48.1,48.12,48.05,48.05,127383.0,46.4522,46.4715,46.4039,46.4039,127383.0
2024-04-29 14:15:00,48.04,48.07,48.01,48.03,85325.0,46.3942,46.4232,46.3652,46.3846,85325.0
2024-04-29 14:20:00,48.03,48.08,48.02,48.07,110902.0,46.3846,46.4328,46.3749,46.4232,110902.0
2024-04-29 14:25:00,48.07,48.11,48.06,48.09,86448.0,46.4232,46.4618,46.4135,46.4425,86448.0
2024-04-29 14:30:00,48.09,48.09,47.99,48.02,148222.0,46.4425,46.4425,46.3459,46.3749,148222.0
2024-04-29 14:35:00,48.02,48.05,48.0,48.01,133234.0,46.3749,46.4039,46.3556,46.3652,133234.0
2024-04-29 14:40:00,48.01,48.07,48.01,48.07,89181.0,46.3652,46.4232,46.3652,46.4232,89181.0
2024-04-29 14:45:00,48.06,48.08,48.05,48.07,56567.0,46.4135,46.4328,46.4039,46.4232,56567.0
2024-04-29 14:50:00,48.08,48.08,48.02,48.02,124596.0,46.4328,46.4328,46.3749,46.3749,124596.0
2024-04-29 14:55:00,48.02,48.05,48.02,48.02,80926.0,46.3749,46.4039,46.3749,46.3749,80926.0
2024-04-29 15:00:00,48.02,48.02,47.76,47.8,402384.0,46.3749,46.3749,46.1238,46.1624,402384.0
2024-04-29 15:05:00,47.8,47.82,47.69,47.77,325329.0,46.1624,46.1817,46.0562,46.1335,325329.0
2024-04-29 15:10:00,47.78,47.82,47.76,47.79,143171.0,46.1431,46.1817,46.1238,46.1528,143171.0
2024-04-29 15:15:00,47.78,47.85,47.76,47.83,123689.0,46.1431,46.2107,46.1238,46.1914,123689.0
2024-04-29 15:20:00,47.83,47.87,47.77,47.78,150431.0,46.1914,46.23,46.1335,46.1431,150431.0
2024-04-29 15:25:00,47.78,47.81,47.74,47.8,129756.0,46.1431,46.1721,46.1045,46.1624,129756.0
2024-04-29 15:30:00,47.8,47.85,47.78,47.84,194257.0,46.1624,46.2107,46.1431,46.2011,194257.0
2024-04-29 15:35:00,47.84,47.85,47.79,47.79,295474.0,46.2011,46.2107,46.1528,46.1528,295474.0
2024-04-29 15:40:00,47.79,47.86,47.76,47.85,344239.0,46.1528,46.2204,46.1238,46.2107,344239.0
2024-04-29 15:45:00,47.85,47.85,47.74,47.75,447937.0,46.2107,46.2107,46.1045,46.1141,447937.0
2024-04-29 15:50:00,47.75,47.89,47.74,47.87,508128.0,46.1141,46.2493,46.1045,46.23,508128.0
2024-04-29 15:55:00,47.86,47.88,47.76,47.79,1168520.0,46.2204,46.2397,46.1238,46.1528,1168520.0
2024-04-30 09:30:00,47.47,47.49,47.17,47.33,451915.0,45.8437,45.8631,45.554,45.7085,451915.0
2024-04-30 09:35:00,47.33,47.65,47.31,47.61,324423.0,45.7085,46.0176,45.6892,45.9789,324423.0
2024-04-30 09:40:00,47.61,47.72,47.6,47.67,191793.0,45.9789,46.0852,45.9693,46.0369,191793.0
2024-04-30 09:45:00,47.65,47.73,47.61,47.69,130729.0,46.0176,46.0948,45.9789,46.0562,130729.0
2024-04-30 09:50:00,47.69,47.76,47.54,47.54,199696.0,46.0562,46.1238,45.9113,45.9113,199696.0
2024-04-30 09:55:00,47.54,47.66,47.52,47.64,42149.0,45.9113,46.0272,45.892,46.0079,42149.0
2024-04-30 10:00:00,47.64,47.72,47.54,47.69,117255.0,46.0079,46.0852,45.9113,46.0562,117255.0
2024-04-30 10:05:00,47.69,47.76,47.63,47.68,177224.0,46.0562,46.1238,45.9983,46.0465,177224.0
2024-04-30 10:10:00,47.69,47.72,47.65,47.66,82244.0,46.0562,46.0852,46.0176,46.0272,82244.0
2024-04-30 10:15:00,47.66,47.74,47.61,47.67,61097.0,46.0272,46.1045,45.9789,46.0369,61097.0
2024-04-30 10:20:00,47.67,47.74,47.65,47.71,46183.0,46.0369,46.1045,46.0176,46.0755,46183.0
2024-04-30 10:25:00,47.72,47.73,47.62,47.64,50654.0,46.0852,46.0948,45.9886,46.0079,50654.0
2024-04-30 10:30:00,47.64,47.64,47.57,47.6,82639.0,46.0079,46.0079,45.9403,45.9693,82639.0
2024-04-30 10:35:00,47.59,47.67,47.54,47.61,105675.0,45.9596,46.0369,45.9113,45.9789,105675.0
2024-04-30 10:40:00,47.61,47.67,47.58,47.6,214429.0,45.9789,46.0369,45.95,45.9693,214429.0
2024-04-30 10:45:00,47.61,47.68,47.59,47.65,49541.0,45.9789,46.0465,45.9596,46.0176,49541.0
2024-04-30 10:50:00,47.65,47.71,47.6,47.7,54691.0,46.0176,46.0755,45.9693,46.0659,54691.0
2024-04-30 10:55:00,47.7,47.72,47.64,47.66,93109.0,46.0659,46.0852,46.0079,46.0272,93109.0
2024-04-30 11:00:00,47.66,47.7,47.61,47.66,56048.0,46.0272,46.0659,45.9789,46.0272,56048.0
2024-04-30 11:05:00,47.66,47.67,47.59,47.59,48370.0,46.0272,46.0369,45.9596,45.9596,48370.0
2024-04-30 11:10:00,47.59,47.61,47.47,47.51,133317.0,45.9596,45.9789,45.8437,45.8824,133317.0
2024-04-30 11:15:00,47.51,47.6,47.47,47.54,53027.0,45.8824,45.9693,45.8437,45.9113,53027.0
2024-04-30 11:20:00,47.54,47.58,47.52,47.58,35288.0,45.9113,45.95,45.892,45.95,35288.0
2024-04-30 11:25:00,47.58,47.59,47.51,47.56,93271.0,45.95,45.9596,45.8824,45.9307,93271.0
2024-04-30 11:30:00,47.55,47.55,47.45,47.48,107168.0,45.921,45.921,45.8244,45.8534,107168.0
2024-04-30 11:35:00,47.48,47.54,47.48,47.53,31702.0,45.8534,45.9113,45.8534,45.9017,31702.0
2024-04-30 11:40:00,47.54,47.54,47.49,47.5,48344.0,45.9113,45.9113,45.8631,45.8727,48344.0
2024-04-30 11:45:00,47.49,47.55,47.48,47.54,43120.0,45.8631,45.921,45.8534,45.9113,43120.0
2024-04-30 11:50:00,47.54,47.55,47.48,47.48,156133.0,45.9113,45.921,45.8534,45.8534,156133.0
2024-04-30 11:55:00,47.48,47.52,47.43,47.44,136878.0,45.8534,45.892,45.8051,45.8148,136878.0
2024-04-30 12:00:00,47.43,47.46,47.4,47.41,80505.0,45.8051,45.8341,45.7761,45.7858,80505.0
2024-04-30 12:05:00,47.41,47.46,47.39,47.43,224148.0,45.7858,45.8341,45.7665,45.8051,224148.0
2024-04-30 12:10:00,47.43,47.44,47.37,47.41,179217.0,45.8051,45.8148,45.7472,45.7858,179217.0
2024-04-30 12:15:00,47.41,47.43,47.37,47.39,59854.0,45.7858,45.8051,45.7472,45.7665,59854.0
2024-04-30 12:20:00,47.39,47.43,47.37,47.39,167700.0,45.7665,45.8051,45.7472,45.7665,167700.0
2024-04-30 12:25:00,47.4,47.4,47.33,47.34,181328.0,45.7761,45.7761,45.7085,45.7182,181328.0
2024-04-30 12:30:00,47.33,47.33,47.17,47.21,431673.0,45.7085,45.7085,45.554,45.5926,431673.0
2024-04-30 12:35:00,47.21,47.31,47.2,47.27,134599.0,45.5926,45.6892,45.583,45.6506,134599.0
2024-04-30 12:40:00,47.27,47.29,47.2,47.27,167606.0,45.6506,45.6699,45.583,45.6506,167606.0
2024-04-30 12:45:00,47.27,47.33,47.24,47.29,88097.0,45.6506,45.7085,45.6216,45.6699,88097.0
2024-04-30 12:50:00,47.3,47.33,47.28,47.3,62817.0,45.6796,45.7085,45.6602,45.6796,62817.0
2024-04-30 12:55:00,47.3,47.34,47.28,47.28,54985.0,45.6796,45.7182,45.6602,45.6602,54985.0
2024-04-30 13:00:00,47.28,47.37,47.27,47.35,82953.0,45.6602,45.7472,45.6506,45.7278,82953.0
2024-04-30 13:05:00,47.35,47.38,47.32,47.34,111629.0,45.7278,45.7568,45.6989,45.7182,111629.0
2024-04-30 13:10:00,47.34,47.36,47.3,47.34,50664.0,45.7182,45.7375,45.6796,45.7182,50664.0
2024-04-30 13:15:00,47.34,47.36,47.32,47.36,86037.0,45.7182,45.7375,45.6989,45.7375,86037.0
2024-04-30 13:20:00,47.36,47.4,47.36,47.38,89554.0,45.7375,45.7761,45.7375,45.7568,89554.0
2024-04-30 13:25:00,47.38,47.4,47.35,47.38,56611.0,45.7568,45.7761,45.7278,45.7568,56611.0
2024-04-30 13:30:00,47.37,47.4,47.34,47.39,67592.0,45.7472,45.7761,45.7182,45.7665,67592.0
2024-04-30 13:35:00,47.38,47.42,47.37,47.41,104426.0,45.7568,45.7955,45.7472,45.7858,104426.0
2024-04-30 13:40:00,47.41,47.42,47.37,47.4,82218.0,45.7858,45.7955,45.7472,45.7761,82218.0
2024-04-30 13:45:00,47.4,47.42,47.39,47.41,45705.0,45.7761,45.7955,45.7665,45.7858,45705.0
2024-04-30 13:50:00,47.41,47.47,47.4,47.45,99180.0,45.7858,45.8437,45.7761,45.8244,99180.0
2024-04-30 13:55:00,47.45,47.48,47.42,47.45,95261.0,45.8244,45.8534,45.7955,45.8244,95261.0
2024-04-30 14:00:00,47.45,47.49,47.44,47.47,73231.0,45.8244,45.8631,45.8148,45.8437,73231.0
2024-04-30 14:05:00,47.47,47.47,47.42,47.43,65617.0,45.8437,45.8437,45.7955,45.8051,65617.0
2024-04-30 14:10:00,47.44,47.44,47.32,47.35,286365.0,45.8148,45.8148,45.6989,45.7278,286365.0
2024-04-30 14:15:00,47.34,47.37,47.32,47.34,72082.0,45.7182,45.7472,45.6989,45.7182,72082.0
2024-04-30 14:20:00,47.34,47.38,47.33,47.35,47456.0,45.7182,45.7568,45.7085,45.7278,47456.0
2024-04-30 14:25:00,47.35,47.36,47.27,47.32,38125.0,45.7278,45.7375,45.6506,45.6989,38125.0
2024-04-30 14:30:00,47.32,47.36,47.3,47.36,69420.0,45.6989,45.7375,45.6796,45.7375,69420.0
2024-04-30 14:35:00,47.36,47.37,47.31,47.32,32751.0,45.7375,45.7472,45.6892,45.6989,32751.0
2024-04-30 14:40:00,47.32,47.34,47.26,47.27,124075.0,45.6989,45.7182,45.6409,45.6506,124075.0
2024-04-30 14:45:00,47.27,47.27,47.21,47.22,162423.0,45.6506,45.6506,45.5926,45.6023,162423.0
2024-04-30 14:50:00,47.22,47.25,47.19,47.24,54317.0,45.6023,45.6313,45.5733,45.6216,54317.0
2024-04-30 14:55:00,47.23,47.28,47.22,47.26,78961.0,45.612,45.6602,45.6023,45.6409,78961.0
2024-04-30 15:00:00,47.26,47.31,47.25,47.3,92304.0,45.6409,45.6892,45.6313,45.6796,92304.0
2024-04-30 15:05:00,47.3,47.31,47.27,47.28,66997.0,45.6796,45.6892,45.6506,45.6602,66997.0
2024-04-30 15:10:00,47.28,47.31,47.26,47.27,114882.0,45.6602,45.6892,45.6409,45.6506,114882.0
2024-04-30 15:15:00,47.27,47.3,47.23,47.26,74793.0,45.6506,45.6796,45.612,45.6409,74793.0
2024-04-30 15:20:00,47.27,47.29,47.22,47.25,170132.0,45.6506,45.6699,45.6023,45.6313,170132.0
2024-04-30 15:25:00,47.25,47.28,47.23,47.23,112757.0,45.6313,45.6602,45.612,45.612,112757.0
2024-04-30 15:30:00,47.23,47.25,47.2,47.21,328069.0,45.612,45.6313,45.583,45.5926,328069.0
2024-04-30 15:35:00,47.21,47.21,47.15,47.18,283900.0,45.5926,45.5926,45.5347,45.5637,283900.0
2024-04-30 15:40:00,47.19,47.25,47.18,47.23,247994.0,45.5733,45.6313,45.5637,45.612,247994.0
2024-04-30 15:45:00,47.23,47.23,47.16,47.2,498117.0,45.612,45.612,45.5444,45.583,498117.0
2024-04-30 15:50:00,47.2,47.21,47.09,47.12,668618.0,45.583,45.5926,45.4768,45.5057,668618.0
2024-04-30 15:55:00,47.11,47.13,46.98,47.0,962193.0,45.4961,45.5154,45.3705,45.3898,962193.0
2024-05-01 09:30:00,47.46,47.95,47.46,47.85,905481.0,45.8341,46.3073,45.8341,46.2107,905481.0
2024-05-01 09:35:00,47.85,48.09,47.82,47.87,441327.0,46.2107,46.4425,46.1817,46.23,441327.0
2024-05-01 09:40:00,47.86,47.88,47.66,47.74,557654.0,46.2204,46.2397,46.0272,46.1045,557654.0
2024-05-01 09:45:00,47.74,47.76,47.64,47.75,171926.0,46.1045,46.1238,46.0079,46.1141,171926.0
2024-05-01 09:50:00,47.75,47.77,47.66,47.73,135966.0,46.1141,46.1335,46.0272,46.0948,135966.0
2024-05-01 09:55:00,47.73,47.88,47.71,47.82,137914.0,46.0948,46.2397,46.0755,46.1817,137914.0
2024-05-01 10:00:00,47.83,47.9,47.74,47.86,289146.0,46.1914,46.259,46.1045,46.2204,289146.0
2024-05-01 10:05:00,47.86,48.06,47.85,48.05,439333.0,46.2204,46.4135,46.2107,46.4039,439333.0
2024-05-01 10:10:00,48.04,48.15,47.99,48.14,509558.0,46.3942,46.5004,46.3459,46.4908,509558.0
2024-05-01 10:15:00,48.12,48.2,48.0,48.02,410348.0,46.4715,46.5487,46.3556,46.3749,410348.0
2024-05-01 10:20:00,48.03,48.06,47.93,48.01,281185.0,46.3846,46.4135,46.288,46.3652,281185.0
2024-05-01 10:25:00,48.01,48.05,47.96,48.03,154591.0,46.3652,46.4039,46.317,46.3846,154591.0
2024-05-01 10:30:00,48.02,48.05,47.98,48.03,189490.0,46.3749,46.4039,46.3363,46.3846,189490.0
2024-05-01 10:35:00,48.04,48.16,47.99,48.09,343773.0,46.3942,46.5101,46.3459,46.4425,343773.0
2024-05-01 10:40:00,48.09,48.15,48.01,48.07,271614.0,46.4425,46.5004,46.3652,46.4232,271614.0
2024-05-01 10:45:00,48.07,48.32,48.04,48.29,803116.0,46.4232,46.6646,46.3942,46.6356,803116.0
2024-05-01 10:50:00,48.29,48.3,48.19,48.25,305181.0,46.6356,46.6453,46.5391,46.597,305181.0
2024-05-01 10:55:00,48.25,48.27,48.22,48.25,220893.0,46.597,46.6163,46.568,46.597,220893.0
2024-05-01 11:00:00,48.25,48.34,48.24,48.31,366945.0,46.597,46.6839,46.5874,46.655,366945.0
2024-05-01 11:05:00,48.31,48.36,48.23,48.24,255894.0,46.655,46.7032,46.5777,46.5874,255894.0
2024-05-01 11:10:00,48.24,48.26,48.2,48.22,184297.0,46.5874,46.6067,46.5487,46.568,184297.0
2024-05-01 11:15:00,48.22,48.22,48.11,48.12,206835.0,46.568,46.568,46.4618,46.4715,206835.0
2024-05-01 11:20:00,48.12,48.21,48.1,48.17,152317.0,46.4715,46.5584,46.4522,46.5198,152317.0
2024-05-01 11:25:00,48.18,48.19,48.15,48.16,85361.0,46.5294,46.5391,46.5004,46.5101,85361.0
2024-05-01 11:30:00,48.16,48.2,48.09,48.1,104958.0,46.5101,46.5487,46.4425,46.4522,104958.0
2024-05-01 11:35:00,48.1,48.15,48.06,48.12,151189.0,46.4522,46.5004,46.4135,46.4715,151189.0
2024-05-01 11:40:00,48.11,48.11,48.0,48.03,111676.0,46.4618,46.4618,46.3556,46.3846,111676.0
2024-05-01 11:45:00,48.03,48.06,48.0,48.03,53289.0,46.3846,46.4135,46.3556,46.3846,53289.0
2024-05-01 11:50:00,48.03,48.07,48.0,48.05,63818.0,46.3846,46.4232,46.3556,46.4039,63818.0
2024-05-01 11:55:00,48.06,48.17,48.05,48.16,105812.0,46.4135,46.5198,46.4039,46.5101,105812.0
2024-05-01 12:00:00,48.16,48.17,48.11,48.12,140856.0,46.5101,46.5198,46.4618,46.4715,140856.0
2024-05-01 12:05:00,48.13,48.17,48.1,48.15,84605.0,46.4811,46.5198,46.4522,46.5004,84605.0
2024-05-01 12:10:00,48.16,48.22,48.14,48.18,80678.0,46.5101,46.568,46.4908,46.5294,80678.0
2024-05-01 12:15:00,48.17,48.18,48.15,48.16,83174.0,46.5198,46.5294,46.5004,46.5101,83174.0
2024-05-01 12:20:00,48.17,48.17,48.07,48.12,324513.0,46.5198,46.5198,46.4232,46.4715,324513.0
2024-05-01 12:25:00,48.12,48.17,48.12,48.13,34085.0,46.4715,46.5198,46.4715,46.4811,34085.0
2024-05-01 12:30:00,48.12,48.2,48.11,48.18,162905.0,46.4715,46.5487,46.4618,46.5294,162905.0
2024-05-01 12:35:00,48.17,48.18,48.13,48.17,29389.0,46.5198,46.5294,46.4811,46.5198,29389.0
2024-05-01 12:40:00,48.17,48.23,48.16,48.21,196992.0,46.5198,46.5777,46.5101,46.5584,196992.0
2024-05-01 12:45:00,48.21,48.23,48.18,48.2,62469.0,46.5584,46.5777,46.5294,46.5487,62469.0
2024-05-01 12:50:00,48.2,48.21,48.17,48.19,147031.0,46.5487,46.5584,46.5198,46.5391,147031.0
2024-05-01 12:55:00,48.18,48.2,48.13,48.15,63700.0,46.5294,46.5487,46.4811,46.5004,63700.0
2024-05-01 13:00:00,48.14,48.14,48.06,48.07,63220.0,46.4908,46.4908,46.4135,46.4232,63220.0
2024-05-01 13:05:00,48.07,48.1,48.02,48.09,126652.0,46.4232,46.4522,46.3749,46.4425,126652.0
2024-05-01 13:10:00,48.1,48.14,48.08,48.12,124955.0,46.4522,46.4908,46.4328,46.4715,124955.0
2024-05-01 13:15:00,48.12,48.15,48.11,48.14,108237.0,46.4715,46.5004,46.4618,46.4908,108237.0
2024-05-01 13:20:00,48.14,48.41,48.14,48.31,1182928.0,46.4908,46.7515,46.4908,46.655,1182928.0
2024-05-01 13:25:00,48.31,48.35,48.28,48.3,132031.0,46.655,46.6936,46.626,46.6453,132031.0
2024-05-01 13:30:00,48.29,48.38,48.28,48.36,169275.0,46.6356,46.7226,46.626,46.7032,169275.0
2024-05-01 13:35:00,48.36,48.39,48.31,48.32,117216.0,46.7032,46.7322,46.655,46.6646,117216.0
2024-05-01 13:40:00,48.33,48.33,48.23,48.23,188465.0,46.6743,46.6743,46.5777,46.5777,188465.0
2024-05-01 13:45:00,48.23,48.25,48.2,48.22,143087.0,46.5777,46.597,46.5487,46.568,143087.0
2024-05-01 13:50:00,48.21,48.23,48.12,48.15,180639.0,46.5584,46.5777,46.4715,46.5004,180639.0
2024-05-01 13:55:00,48.14,48.15,48.09,48.12,185268.0,46.4908,46.5004,46.4425,46.4715,185268.0
2024-05-01 14:00:00,48.14,48.24,48.02,48.18,205165.0,46.4908,46.5874,46.3749,46.5294,205165.0
2024-05-01 14:05:00,48.18,48.25,48.08,48.19,164622.0,46.5294,46.597,46.4328,46.5391,164622.0
2024-05-01 14:10:00,48.19,48.23,48.01,48.07,512886.0,46.5391,46.5777,46.3652,46.4232,512886.0
2024-05-01 14:15:00,48.08,48.1,48.06,48.07,207306.0,46.4328,46.4522,46.4135,46.4232,207306.0
2024-05-01 14:20:00,48.07,48.14,48.02,48.13,215352.0,46.4232,46.4908,46.3749,46.4811,215352.0
2024-05-01 14:25:00,48.13,48.28,48.11,48.28,234775.0,46.4811,46.626,46.4618,46.626,234775.0
2024-05-01 14:30:00,48.28,48.41,47.99,48.39,298570.0,46.626,46.7515,46.3459,46.7322,298570.0
2024-05-01 14:35:00,48.38,48.48,47.99,48.47,358562.0,46.7226,46.8191,46.3459,46.8095,358562.0
2024-05-01 14:40:00,48.47,48.97,48.43,48.97,1057671.0,46.8095,47.2923,46.7708,47.2923,1057671.0
2024-05-01 14:45:00,48.97,49.0,48.69,48.97,543294.0,47.2923,47.3213,47.0219,47.2923,543294.0
2024-05-01 14:50:00,48.97,49.11,48.97,49.09,371547.0,47.2923,47.4276,47.2923,47.4082,371547.0
2024-05-01 14:55:00,49.09,49.21,49.02,49.09,366411.0,47.4082,47.5241,47.3406,47.4082,366411.0
2024-05-01 15:00:00,49.09,49.26,48.98,49.04,677577.0,47.4082,47.5724,47.302,47.36,677577.0
2024-05-01 15:05:00,49.05,49.08,48.91,49.02,667010.0,47.3696,47.3986,47.2344,47.3406,667010.0
2024-05-01 15:10:00,49.02,49.11,48.95,49.07,256556.0,47.3406,47.4276,47.273,47.3889,256556.0
2024-05-01 15:15:00,49.07,49.12,48.9,48.96,230519.0,47.3889,47.4372,47.2247,47.2827,230519.0
2024-05-01 15:20:00,48.97,49.01,48.79,48.99,409931.0,47.2923,47.331,47.1185,47.3117,409931.0
2024-05-01 15:25:00,48.98,49.02,48.8,48.83,351062.0,47.302,47.3406,47.1282,47.1571,351062.0
2024-05-01 15:30:00,48.83,48.83,48.68,48.72,271400.0,47.1571,47.1571,47.0123,47.0509,271400.0
2024-05-01 15:35:00,48.72,48.73,48.48,48.55,535193.0,47.0509,47.0606,46.8191,46.8867,535193.0
2024-05-01 15:40:00,48.55,48.62,48.5,48.6,687505.0,46.8867,46.9543,46.8385,46.935,687505.0
2024-05-01 15:45:00,48.59,48.63,48.5,48.57,576463.0,46.9254,46.964,46.8385,46.9061,576463.0
2024-05-01 15:50:00,48.57,48.57,48.31,48.33,455887.0,46.9061,46.9061,46.655,46.6743,455887.0
2024-05-01 15:55:00,48.33,48.36,48.21,48.27,1027376.0,46.6743,46.7032,46.5584,46.6163,1027376.0
2024-05-02 09:30:00,48.82,48.9,48.64,48.64,676070.0,47.1475,47.2247,46.9737,46.9737,676070.0
2024-05-02 09:35:00,48.63,48.72,48.54,48.71,526839.0,46.964,47.0509,46.8771,47.0413,526839.0
2024-05-02 09:40:00,48.72,48.77,48.49,48.5,513351.0,47.0509,47.0992,46.8288,46.8385,513351.0
2024-05-02 09:45:00,48.51,48.73,48.47,48.71,719736.0,46.8481,47.0606,46.8095,47.0413,719736.0
2024-05-02 09:50:00,48.7,48.88,48.7,48.82,531013.0,47.0316,47.2054,47.0316,47.1475,531013.0
2024-05-02 09:55:00,48.82,48.98,48.79,48.95,579839.0,47.1475,47.302,47.1185,47.273,579839.0
2024-05-02 10:00:00,48.96,49.01,48.7,48.73,229330.0,47.2827,47.331,47.0316,47.0606,229330.0
2024-05-02 10:05:00,48.72,48.79,48.61,48.63,126069.0,47.0509,47.1185,46.9447,46.964,126069.0
2024-05-02 10:10:00,48.64,48.75,48.62,48.71,125719.0,46.9737,47.0799,46.9543,47.0413,125719.0
2024-05-02 10:15:00,48.7,48.75,48.66,48.7,80676.0,47.0316,47.0799,46.993,47.0316,80676.0
2024-05-02 10:20:00,48.7,48.7,48.6,48.63,88466.0,47.0316,47.0316,46.935,46.964,88466.0
2024-05-02 10:25:00,48.64,48.67,48.58,48.64,56946.0,46.9737,47.0026,46.9157,46.9737,56946.0
2024-05-02 10:30:00,48.64,48.64,48.5,48.56,66181.0,46.9737,46.9737,46.8385,46.8964,66181.0
2024-05-02 10:35:00,48.56,48.58,48.49,48.5,63944.0,46.8964,46.9157,46.8288,46.8385,63944.0
2024-05-02 10:40:00,48.5,48.52,48.36,48.42,127744.0,46.8385,46.8578,46.7032,46.7612,127744.0
2024-05-02 10:45:00,48.42,48.51,48.4,48.5,43199.0,46.7612,46.8481,46.7419,46.8385,43199.0
2024-05-02 10:50:00,48.5,48.57,48.46,48.54,88641.0,46.8385,46.9061,46.7998,46.8771,88641.0
2024-05-02 10:55:00,48.53,48.61,48.51,48.58,38859.0,46.8674,46.9447,46.8481,46.9157,38859.0
2024-05-02 11:00:00,48.58,48.66,48.53,48.66,54983.0,46.9157,46.993,46.8674,46.993,54983.0
2024-05-02 11:05:00,48.66,48.71,48.63,48.69,48682.0,46.993,47.0413,46.964,47.0219,48682.0
2024-05-02 11:10:00,48.68,48.69,48.64,48.66,55989.0,47.0123,47.0219,46.9737,46.993,55989.0
2024-05-02 11:15:00,48.66,48.72,48.66,48.7,60503.0,46.993,47.0509,46.993,47.0316,60503.0
2024-05-02 11:20:00,48.7,48.74,48.67,48.69,97680.0,47.0316,47.0702,47.0026,47.0219,97680.0
2024-05-02 11:25:00,48.7,48.73,48.6,48.61,255340.0,47.0316,47.0606,46.935,46.9447,255340.0
2024-05-02 11:30:00,48.6,48.64,48.56,48.57,79864.0,46.935,46.9737,46.8964,46.9061,79864.0
2024-05-02 11:35:00,48.56,48.57,48.51,48.55,61049.0,46.8964,46.9061,46.8481,46.8867,61049.0
2024-05-02 11:40:00,48.55,48.6,48.55,48.59,52605.0,46.8867,46.935,46.8867,46.9254,52605.0
2024-05-02 11:45:00,48.59,48.61,48.57,48.58,19836.0,46.9254,46.9447,46.9061,46.9157,19836.0
2024-05-02 11:50:00,48.57,48.61,48.56,48.59,104884.0,46.9061,46.9447,46.8964,46.9254,104884.0
2024-05-02 11:55:00,48.6,48.6,48.53,48.58,80489.0,46.935,46.935,46.8674,46.9157,80489.0
2024-05-02 12:00:00,48.59,48.62,48.56,48.58,57800.0,46.9254,46.9543,46.8964,46.9157,57800.0
2024-05-02 12:05:00,48.59,48.62,48.55,48.56,55523.0,46.9254,46.9543,46.8867,46.8964,55523.0
2024-05-02 12:10:00,48.57,48.63,48.56,48.59,174126.0,46.9061,46.964,46.8964,46.9254,174126.0
2024-05-02 12:15:00,48.59,48.61,48.56,48.57,70297.0,46.9254,46.9447,46.8964,46.9061,70297.0
2024-05-02 12:20:00,48.57,48.64,48.56,48.64,51727.0,46.9061,46.9737,46.8964,46.9737,51727.0
2024-05-02 12:25:00,48.64,48.65,48.6,48.61,48795.0,46.9737,46.9833,46.935,46.9447,48795.0
2024-05-02 12:30:00,48.62,48.63,48.58,48.61,38094.0,46.9543,46.964,46.9157,46.9447,38094.0
2024-05-02 12:35:00,48.6,48.66,48.55,48.65,148335.0,46.935,46.993,46.8867,46.9833,148335.0
2024-05-02 12:40:00,48.64,48.65,48.61,48.65,39066.0,46.9737,46.9833,46.9447,46.9833,39066.0
2024-05-02 12:45:00,48.65,48.68,48.63,48.66,66702.0,46.9833,47.0123,46.964,46.993,66702.0
2024-05-02 12:50:00,48.65,48.67,48.64,48.65,54367.0,46.9833,47.0026,46.9737,46.9833,54367.0
2024-05-02 12:55:00,48.66,48.66,48.6,48.63,48045.0,46.993,46.993,46.935,46.964,48045.0
2024-05-02 13:00:00,48.64,48.66,48.61,48.62,89065.0,46.9737,46.993,46.9447,46.9543,89065.0
2024-05-02 13:05:00,48.63,48.64,48.61,48.63,60076.0,46.964,46.9737,46.9447,46.964,60076.0
2024-05-02 13:10:00,48.64,48.71,48.64,48.68,80797.0,46.9737,47.0413,46.9737,47.0123,80797.0
2024-05-02 13:15:00,48.68,48.71,48.66,48.69,26638.0,47.0123,47.0413,46.993,47.0219,26638.0
2024-05-02 13:20:00,48.69,48.72,48.67,48.72,25338.0,47.0219,47.0509,47.0026,47.0509,25338.0
2024-05-02 13:25:00,48.72,48.75,48.68,48.75,53486.0,47.0509,47.0799,47.0123,47.0799,53486.0
2024-05-02 13:30:00,48.75,48.76,48.7,48.74,41068.0,47.0799,47.0895,47.0316,47.0702,41068.0
2024-05-02 13:35:00,48.73,48.74,48.69,48.7,53239.0,47.0606,47.0702,47.0219,47.0316,53239.0
2024-05-02 13:40:00,48.7,48.72,48.66,48.71,93703.0,47.0316,47.0509,46.993,47.0413,93703.0
2024-05-02 13:45:00,48.71,48.73,48.69,48.7,69917.0,47.0413,47.0606,47.0219,47.0316,69917.0
2024-05-02 13:50:00,48.7,48.73,48.69,48.69,40690.0,47.0316,47.0606,47.0219,47.0219,40690.0
2024-05-02 13:55:00,48.69,48.73,48.69,48.7,32707.0,47.0219,47.0606,47.0219,47.0316,32707.0
2024-05-02 14:00:00,48.71,48.72,48.68,48.7,74614.0,47.0413,47.0509,47.0123,47.0316,74614.0
2024-05-02 14:05:00,48.7,48.77,48.69,48.75,117171.0,47.0316,47.0992,47.0219,47.0799,117171.0
2024-05-02 14:10:00,48.75,48.81,48.73,48.77,171241.0,47.0799,47.1378,47.0606,47.0992,171241.0
2024-05-02 14:15:00,48.77,48.78,48.72,48.75,70105.0,47.0992,47.1089,47.0509,47.0799,70105.0
2024-05-02 14:20:00,48.74,48.78,48.73,48.77,51992.0,47.0702,47.1089,47.0606,47.0992,51992.0
2024-05-02 14:25:00,48.78,48.81,48.77,48.8,37042.0,47.1089,47.1378,47.0992,47.1282,37042.0
2024-05-02 14:30:00,48.8,48.87,48.79,48.83,49336.0,47.1282,47.1958,47.1185,47.1571,49336.0
2024-05-02 14:35:00,48.83,48.93,48.83,48.92,82431.0,47.1571,47.2537,47.1571,47.2441,82431.0
2024-05-02 14:40:00,48.91,48.94,48.9,48.93,32612.0,47.2344,47.2634,47.2247,47.2537,32612.0
2024-05-02 14:45:00,48.93,48.99,48.93,48.96,118312.0,47.2537,47.3117,47.2537,47.2827,118312.0
2024-05-02 14:50:00,48.96,48.96,48.92,48.93,81514.0,47.2827,47.2827,47.2441,47.2537,81514.0
2024-05-02 14:55:00,48.94,49.0,48.93,48.97,76687.0,47.2634,47.3213,47.2537,47.2923,76687.0
2024-05-02 15:00:00,48.97,48.98,48.9,48.95,106459.0,47.2923,47.302,47.2247,47.273,106459.0
2024-05-02 15:05:00,48.95,49.03,48.95,49.03,51224.0,47.273,47.3503,47.273,47.3503,51224.0
2024-05-02 15:10:00,49.03,49.07,48.99,49.01,64865.0,47.3503,47.3889,47.3117,47.331,64865.0
2024-05-02 15:15:00,49.0,49.06,48.98,49.04,143029.0,47.3213,47.3793,47.302,47.36,143029.0
2024-05-02 15:20:00,49.04,49.06,48.95,48.98,84546.0,47.36,47.3793,47.273,47.302,84546.0
2024-05-02 15:25:00,48.98,48.99,48.94,48.95,72721.0,47.302,47.3117,47.2634,47.273,72721.0
2024-05-02 15:30:00,48.94,48.97,48.91,48.95,118867.0,47.2634,47.2923,47.2344,47.273,118867.0
2024-05-02 15:35:00,48.94,48.94,48.88,48.9,142202.0,47.2634,47.2634,47.2054,47.2247,142202.0
2024-05-02 15:40:00,48.9,48.94,48.87,48.91,133336.0,47.2247,47.2634,47.1958,47.2344,133336.0
2024-05-02 15:45:00,48.91,48.92,48.86,48.89,142523.0,47.2344,47.2441,47.1861,47.2151,142523.0
2024-05-02 15:50:00,48.89,49.0,48.84,48.98,279391.0,47.2151,47.3213,47.1668,47.302,279391.0
2024-05-02 15:55:00,48.99,49.05,48.93,49.04,695581.0,47.3117,47.3696,47.2537,47.36,695581.0
2024-05-03 09:30:00,49.8,50.21,49.78,49.81,1155907.0,48.0939,48.4899,48.0746,48.1036,1155907.0
2024-05-03 09:35:00,49.82,49.97,49.68,49.78,303541.0,48.1132,48.2581,47.978,48.0746,303541.0
2024-05-03 09:40:00,49.76,49.8,49.63,49.76,485898.0,48.0553,48.0939,47.9297,48.0553,485898.0
2024-05-03 09:45:00,49.76,49.97,49.68,49.96,606139.0,48.0553,48.2581,47.978,48.2484,606139.0
2024-05-03 09:50:00,49.95,50.0,49.9,49.96,566460.0,48.2388,48.2871,48.1905,48.2484,566460.0
2024-05-03 09:55:00,49.97,50.06,49.96,49.99,329396.0,48.2581,48.345,48.2484,48.2774,329396.0
2024-05-03 10:00:00,50.0,50.16,49.71,49.73,610868.0,48.2871,48.4416,48.007,48.0263,610868.0
2024-05-03 10:05:00,49.74,49.87,49.72,49.82,327671.0,48.036,48.1615,48.0167,48.1132,327671.0
2024-05-03 10:10:00,49.82,49.91,49.73,49.81,412404.0,48.1132,48.2001,48.0263,48.1036,412404.0
2024-05-03 10:15:00,49.82,49.94,49.75,49.77,248680.0,48.1132,48.2291,48.0456,48.0649,248680.0
2024-05-03 10:20:00,49.77,49.82,49.67,49.8,197981.0,48.0649,48.1132,47.9684,48.0939,197981.0
2024-05-03 10:25:00,49.78,49.8,49.64,49.79,195016.0,48.0746,48.0939,47.9394,48.0843,195016.0
2024-05-03 10:30:00,49.79,49.84,49.63,49.65,268018.0,48.0843,48.1325,47.9297,47.9491,268018.0
2024-05-03 10:35:00,49.65,49.76,49.63,49.63,224592.0,47.9491,48.0553,47.9297,47.9297,224592.0
2024-05-03 10:40:00,49.64,49.75,49.63,49.74,169026.0,47.9394,48.0456,47.9297,48.036,169026.0
2024-05-03 10:45:00,49.73,49.77,49.67,49.7,70600.0,48.0263,48.0649,47.9684,47.9973,70600.0
2024-05-03 10:50:00,49.69,49.72,49.64,49.68,138871.0,47.9877,48.0167,47.9394,47.978,138871.0
2024-05-03 10:55:00,49.67,49.72,49.63,49.64,78753.0,47.9684,48.0167,47.9297,47.9394,78753.0
2024-05-03 11:00:00,49.65,49.75,49.64,49.69,226355.0,47.9491,48.0456,47.9394,47.9877,226355.0
2024-05-03 11:05:00,49.69,49.74,49.64,49.68,41558.0,47.9877,48.036,47.9394,47.978,41558.0
2024-05-03 11:10:00,49.67,49.73,49.63,49.7,98464.0,47.9684,48.0263,47.9297,47.9973,98464.0
2024-05-03 11:15:00,49.7,49.71,49.63,49.67,240829.0,47.9973,48.007,47.9297,47.9684,240829.0
2024-05-03 11:20:00,49.66,49.68,49.63,49.66,58726.0,47.9587,47.978,47.9297,47.9587,58726.0
2024-05-03 11:25:00,49.68,49.73,49.65,49.73,43280.0,47.978,48.0263,47.9491,48.0263,43280.0
2024-05-03 11:30:00,49.73,49.74,49.67,49.69,61452.0,48.0263,48.036,47.9684,47.9877,61452.0
2024-05-03 11:35:00,49.7,49.76,49.69,49.75,58650.0,47.9973,48.0553,47.9877,48.0456,58650.0
2024-05-03 11:40:00,49.75,49.79,49.62,49.63,169758.0,48.0456,48.0843,47.9201,47.9297,169758.0
2024-05-03 11:45:00,49.64,49.65,49.48,49.55,65435.0,47.9394,47.9491,47.7849,47.8525,65435.0
2024-05-03 11:50:00,49.55,49.64,49.54,49.63,104294.0,47.8525,47.9394,47.8428,47.9297,104294.0
2024-05-03 11:55:00,49.64,49.68,49.63,49.64,34751.0,47.9394,47.978,47.9297,47.9394,34751.0
2024-05-03 12:00:00,49.64,49.69,49.63,49.66,38285.0,47.9394,47.9877,47.9297,47.9587,38285.0
2024-05-03 12:05:00,49.66,49.68,49.62,49.66,71919.0,47.9587,47.978,47.9201,47.9587,71919.0
2024-05-03 12:10:00,49.66,49.69,49.64,49.65,78819.0,47.9587,47.9877,47.9394,47.9491,78819.0
2024-05-03 12:15:00,49.66,49.7,49.64,49.65,109182.0,47.9587,47.9973,47.9394,47.9491,109182.0
2024-05-03 12:20:00,49.66,49.68,49.63,49.65,41970.0,47.9587,47.978,47.9297,47.9491,41970.0
2024-05-03 12:25:00,49.65,49.67,49.64,49.66,27663.0,47.9491,47.9684,47.9394,47.9587,27663.0
2024-05-03 12:30:00,49.66,49.69,49.6,49.61,59742.0,47.9587,47.9877,47.9008,47.9104,59742.0
2024-05-03 12:35:00,49.61,49.66,49.61,49.65,31735.0,47.9104,47.9587,47.9104,47.9491,31735.0
2024-05-03 12:40:00,49.66,49.67,49.63,49.65,32276.0,47.9587,47.9684,47.9297,47.9491,32276.0
2024-05-03 12:45:00,49.66,49.66,49.61,49.64,52886.0,47.9587,47.9587,47.9104,47.9394,52886.0
2024-05-03 12:50:00,49.64,49.7,49.63,49.66,232038.0,47.9394,47.9973,47.9297,47.9587,232038.0
2024-05-03 12:55:00,49.66,49.69,49.65,49.66,29296.0,47.9587,47.9877,47.9491,47.9587,29296.0
2024-05-03 13:00:00,49.67,49.68,49.63,49.64,147524.0,47.9684,47.978,47.9297,47.9394,147524.0
2024-05-03 13:05:00,49.64,49.73,49.63,49.73,122063.0,47.9394,48.0263,47.9297,48.0263,122063.0
2024-05-03 13:10:00,49.73,49.73,49.7,49.72,69543.0,48.0263,48.0263,47.9973,48.0167,69543.0
2024-05-03 13:15:00,49.71,49.73,49.68,49.69,85543.0,48.007,48.0263,47.978,47.9877,85543.0
2024-05-03 13:20:00,49.69,49.69,49.59,49.61,38558.0,47.9877,47.9877,47.8911,47.9104,38558.0
2024-05-03 13:25:00,49.61,49.63,49.59,49.61,34505.0,47.9104,47.9297,47.8911,47.9104,34505.0
2024-05-03 13:30:00,49.6,49.61,49.54,49.61,104969.0,47.9008,47.9104,47.8428,47.9104,104969.0
2024-05-03 13:35:00,49.61,49.67,49.6,49.63,97640.0,47.9104,47.9684,47.9008,47.9297,97640.0
2024-05-03 13:40:00,49.64,49.68,49.63,49.65,63889.0,47.9394,47.978,47.9297,47.9491,63889.0
2024-05-03 13:45:00,49.66,49.67,49.64,49.66,21501.0,47.9587,47.9684,47.9394,47.9587,21501.0
2024-05-03 13:50:00,49.67,49.68,49.65,49.66,34858.0,47.9684,47.978,47.9491,47.9587,34858.0
2024-05-03 13:55:00,49.66,49.68,49.65,49.66,53004.0,47.9587,47.978,47.9491,47.9587,53004.0
2024-05-03 14:00:00,49.66,49.68,49.65,49.67,51043.0,47.9587,47.978,47.9491,47.9684,51043.0
2024-05-03 14:05:00,49.67,49.73,49.66,49.71,215528.0,47.9684,48.0263,47.9587,48.007,215528.0
2024-05-03 14:10:00,49.71,49.73,49.69,49.71,45155.0,48.007,48.0263,47.9877,48.007,45155.0
2024-05-03 14:15:00,49.7,49.73,49.69,49.72,40622.0,47.9973,48.0263,47.9877,48.0167,40622.0
2024-05-03 14:20:00,49.72,49.73,49.7,49.72,79236.0,48.0167,48.0263,47.9973,48.0167,79236.0
2024-05-03 14:25:00,49.71,49.77,49.71,49.73,130549.0,48.007,48.0649,48.007,48.0263,130549.0
2024-05-03 14:30:00,49.73,49.77,49.71,49.73,105714.0,48.0263,48.0649,48.007,48.0263,105714.0
2024-05-03 14:35:00,49.72,49.73,49.65,49.67,103097.0,48.0167,48.0263,47.9491,47.9684,103097.0
2024-05-03 14:40:00,49.67,49.72,49.66,49.67,77148.0,47.9684,48.0167,47.9587,47.9684,77148.0
2024-05-03 14:45:00,49.67,49.68,49.64,49.65,27777.0,47.9684,47.978,47.9394,47.9491,27777.0
2024-05-03 14:50:00,49.66,49.68,49.65,49.66,17420.0,47.9587,47.978,47.9491,47.9587,17420.0
2024-05-03 14:55:00,49.67,49.68,49.62,49.63,156888.0,47.9684,47.978,47.9201,47.9297,156888.0
2024-05-03 15:00:00,49.62,49.63,49.6,49.6,82393.0,47.9201,47.9297,47.9008,47.9008,82393.0
2024-05-03 15:05:00,49.6,49.65,49.57,49.58,138426.0,47.9008,47.9491,47.8718,47.8815,138426.0
2024-05-03 15:10:00,49.58,49.59,49.52,49.56,97201.0,47.8815,47.8911,47.8235,47.8621,97201.0
2024-05-03 15:15:00,49.56,49.65,49.54,49.63,167352.0,47.8621,47.9491,47.8428,47.9297,167352.0
2024-05-03 15:20:00,49.63,49.66,49.62,49.66,44949.0,47.9297,47.9587,47.9201,47.9587,44949.0
2024-05-03 15:25:00,49.66,49.71,49.65,49.68,126661.0,47.9587,48.007,47.9491,47.978,126661.0
2024-05-03 15:30:00,49.67,49.67,49.58,49.59,92239.0,47.9684,47.9684,47.8815,47.8911,92239.0
2024-05-03 15:35:00,49.6,49.61,49.57,49.59,176581.0,47.9008,47.9104,47.8718,47.8911,176581.0
2024-05-03 15:40:00,49.59,49.63,49.59,49.61,139803.0,47.8911,47.9297,47.8911,47.9104,139803.0
2024-05-03 15:45:00,49.61,49.65,49.59,49.63,284079.0,47.9104,47.9491,47.8911,47.9297,284079.0
2024-05-03 15:50:00,49.63,49.72,49.59,49.72,544657.0,47.9297,48.0167,47.8911,48.0167,544657.0
2024-05-03 15:55:00,49.72,49.72,49.63,49.65,930131.0,48.0167,48.0167,47.9297,47.9491,930131.0
2024-05-06 09:30:00,50.0,50.18,49.93,50.0,641154.0,48.2871,48.4609,48.2195,48.2871,641154.0
2024-05-06 09:35:00,50.0,50.03,49.69,49.9,337541.0,48.2871,48.316,47.9877,48.1905,337541.0
2024-05-06 09:40:00,49.9,50.09,49.9,49.99,131891.0,48.1905,48.374,48.1905,48.2774,131891.0
2024-05-06 09:45:00,49.99,50.08,49.97,49.98,71200.0,48.2774,48.3643,48.2581,48.2677,71200.0
2024-05-06 09:50:00,49.98,50.05,49.95,50.04,127127.0,48.2677,48.3354,48.2388,48.3257,127127.0
2024-05-06 09:55:00,50.04,50.07,49.98,50.01,100852.0,48.3257,48.3547,48.2677,48.2967,100852.0
2024-05-06 10:00:00,50.02,50.04,49.96,50.03,49491.0,48.3064,48.3257,48.2484,48.316,49491.0
2024-05-06 10:05:00,50.03,50.11,50.02,50.05,222881.0,48.316,48.3933,48.3064,48.3354,222881.0
2024-05-06 10:10:00,50.06,50.14,50.04,50.14,108256.0,48.345,48.4223,48.3257,48.4223,108256.0
2024-05-06 10:15:00,50.14,50.18,50.12,50.15,142667.0,48.4223,48.4609,48.403,48.4319,142667.0
2024-05-06 10:20:00,50.14,50.19,50.12,50.16,131842.0,48.4223,48.4706,48.403,48.4416,131842.0
2024-05-06 10:25:00,50.18,50.22,50.15,50.19,117228.0,48.4609,48.4995,48.4319,48.4706,117228.0
2024-05-06 10:30:00,50.18,50.21,50.14,50.21,123105.0,48.4609,48.4899,48.4223,48.4899,123105.0
2024-05-06 10:35:00,50.21,50.22,50.15,50.19,152526.0,48.4899,48.4995,48.4319,48.4706,152526.0
2024-05-06 10:40:00,50.19,50.22,50.11,50.16,49780.0,48.4706,48.4995,48.3933,48.4416,49780.0
2024-05-06 10:45:00,50.15,50.17,50.11,50.16,36542.0,48.4319,48.4512,48.3933,48.4416,36542.0
2024-05-06 10:50:00,50.15,50.17,50.09,50.12,56575.0,48.4319,48.4512,48.374,48.403,56575.0
2024-05-06 10:55:00,50.12,50.13,50.09,50.12,63984.0,48.403,48.4126,48.374,48.403,63984.0
2024-05-06 11:00:00,50.12,50.15,50.09,50.09,21180.0,48.403,48.4319,48.374,48.374,21180.0
2024-05-06 11:05:00,50.1,50.14,50.09,50.12,35471.0,48.3836,48.4223,48.374,48.403,35471.0
2024-05-06 11:10:00,50.12,50.12,50.07,50.09,49764.0,48.403,48.403,48.3547,48.374,49764.0
2024-05-06 11:15:00,50.09,50.11,50.07,50.09,46814.0,48.374,48.3933,48.3547,48.374,46814.0
2024-05-06 11:20:00,50.09,50.1,50.07,50.07,51104.0,48.374,48.3836,48.3547,48.3547,51104.0
2024-05-06 11:25:00,50.07,50.07,50.02,50.05,80145.0,48.3547,48.3547,48.3064,48.3354,80145.0
2024-05-06 11:30:00,50.05,50.08,50.04,50.06,37025.0,48.3354,48.3643,48.3257,48.345,37025.0
2024-05-06 11:35:00,50.06,50.12,50.06,50.11,52696.0,48.345,48.403,48.345,48.3933,52696.0
2024-05-06 11:40:00,50.12,50.14,50.09,50.14,40606.0,48.403,48.4223,48.374,48.4223,40606.0
2024-05-06 11:45:00,50.13,50.17,50.12,50.17,32214.0,48.4126,48.4512,48.403,48.4512,32214.0
2024-05-06 11:50:00,50.18,50.19,50.16,50.18,26551.0,48.4609,48.4706,48.4416,48.4609,26551.0
2024-05-06 11:55:00,50.18,50.19,50.15,50.16,19561.0,48.4609,48.4706,48.4319,48.4416,19561.0
2024-05-06 12:00:00,50.15,50.16,50.13,50.14,26724.0,48.4319,48.4416,48.4126,48.4223,26724.0
2024-05-06 12:05:00,50.13,50.17,50.13,50.16,19553.0,48.4126,48.4512,48.4126,48.4416,19553.0
2024-05-06 12:10:00,50.16,50.16,50.13,50.15,71586.0,48.4416,48.4416,48.4126,48.4319,71586.0
2024-05-06 12:15:00,50.16,50.17,50.11,50.12,28428.0,48.4416,48.4512,48.3933,48.403,28428.0
2024-05-06 12:20:00,50.12,50.13,50.1,50.13,19318.0,48.403,48.4126,48.3836,48.4126,19318.0
2024-05-06 12:25:00,50.13,50.16,50.11,50.14,30083.0,48.4126,48.4416,48.3933,48.4223,30083.0
2024-05-06 12:30:00,50.13,50.15,50.09,50.1,30999.0,48.4126,48.4319,48.374,48.3836,30999.0
2024-05-06 12:35:00,50.11,50.14,50.1,50.12,51268.0,48.3933,48.4223,48.3836,48.403,51268.0
2024-05-06 12:40:00,50.11,50.14,50.1,50.14,41444.0,48.3933,48.4223,48.3836,48.4223,41444.0
2024-05-06 12:45:00,50.14,50.17,50.12,50.14,71221.0,48.4223,48.4512,48.403,48.4223,71221.0
2024-05-06 12:50:00,50.15,50.16,50.11,50.15,27656.0,48.4319,48.4416,48.3933,48.4319,27656.0
2024-05-06 12:55:00,50.16,50.16,50.13,50.16,14100.0,48.4416,48.4416,48.4126,48.4416,14100.0
2024-05-06 13:00:00,50.16,50.2,50.15,50.19,72213.0,48.4416,48.4802,48.4319,48.4706,72213.0
2024-05-06 13:05:00,50.18,50.2,50.15,50.16,39232.0,48.4609,48.4802,48.4319,48.4416,39232.0
2024-05-06 13:10:00,50.17,50.19,50.15,50.15,51155.0,48.4512,48.4706,48.4319,48.4319,51155.0
2024-05-06 13:15:00,50.16,50.19,50.15,50.18,16312.0,48.4416,48.4706,48.4319,48.4609,16312.0
2024-05-06 13:20:00,50.19,50.2,50.17,50.19,25499.0,48.4706,48.4802,48.4512,48.4706,25499.0
2024-05-06 13:25:00,50.19,50.22,50.18,50.21,112188.0,48.4706,48.4995,48.4609,48.4899,112188.0
2024-05-06 13:30:00,50.21,50.25,50.2,50.25,259051.0,48.4899,48.5285,48.4802,48.5285,259051.0
2024-05-06 13:35:00,50.25,50.25,50.21,50.23,130161.0,48.5285,48.5285,48.4899,48.5092,130161.0
2024-05-06 13:40:00,50.23,50.24,50.21,50.23,88451.0,48.5092,48.5188,48.4899,48.5092,88451.0
2024-05-06 13:45:00,50.23,50.27,50.23,50.26,203586.0,48.5092,48.5478,48.5092,48.5382,203586.0
2024-05-06 13:50:00,50.26,50.32,50.26,50.31,274166.0,48.5382,48.5961,48.5382,48.5864,274166.0
2024-05-06 13:55:00,50.31,50.33,50.29,50.3,118699.0,48.5864,48.6058,48.5671,48.5768,118699.0
2024-05-06 14:00:00,50.3,50.32,50.29,50.32,64277.0,48.5768,48.5961,48.5671,48.5961,64277.0
2024-05-06 14:05:00,50.32,50.34,50.3,50.33,54727.0,48.5961,48.6154,48.5768,48.6058,54727.0
2024-05-06 14:10:00,50.33,50.34,50.27,50.29,93874.0,48.6058,48.6154,48.5478,48.5671,93874.0
2024-05-06 14:15:00,50.29,50.3,50.27,50.27,34956.0,48.5671,48.5768,48.5478,48.5478,34956.0
2024-05-06 14:20:00,50.27,50.31,50.26,50.3,104461.0,48.5478,48.5864,48.5382,48.5768,104461.0
2024-05-06 14:25:00,50.3,50.32,50.28,50.31,48911.0,48.5768,48.5961,48.5575,48.5864,48911.0
2024-05-06 14:30:00,50.32,50.33,50.27,50.28,59644.0,48.5961,48.6058,48.5478,48.5575,59644.0
2024-05-06 14:35:00,50.29,50.29,50.22,50.23,45158.0,48.5671,48.5671,48.4995,48.5092,45158.0
2024-05-06 14:40:00,50.24,50.25,50.18,50.19,102751.0,48.5188,48.5285,48.4609,48.4706,102751.0
2024-05-06 14:45:00,50.2,50.21,50.19,50.21,26613.0,48.4802,48.4899,48.4706,48.4899,26613.0
2024-05-06 14:50:00,50.2,50.23,50.2,50.21,33342.0,48.4802,48.5092,48.4802,48.4899,33342.0
2024-05-06 14:55:00,50.21,50.21,50.18,50.2,51413.0,48.4899,48.4899,48.4609,48.4802,51413.0
2024-05-06 15:00:00,50.19,50.2,50.16,50.16,91820.0,48.4706,48.4802,48.4416,48.4416,91820.0
2024-05-06 15:05:00,50.17,50.19,50.1,50.11,81347.0,48.4512,48.4706,48.3836,48.3933,81347.0
2024-05-06 15:10:00,50.1,50.11,50.07,50.08,96698.0,48.3836,48.3933,48.3547,48.3643,96698.0
2024-05-06 15:15:00,50.09,50.14,50.08,50.14,80444.0,48.374,48.4223,48.3643,48.4223,80444.0
2024-05-06 15:20:00,50.14,50.16,50.1,50.11,115524.0,48.4223,48.4416,48.3836,48.3933,115524.0
2024-05-06 15:25:00,50.11,50.15,50.11,50.13,66418.0,48.3933,48.4319,48.3933,48.4126,66418.0
2024-05-06 15:30:00,50.12,50.14,50.11,50.12,114678.0,48.403,48.4223,48.3933,48.403,114678.0
2024-05-06 15:35:00,50.13,50.17,50.11,50.15,99034.0,48.4126,48.4512,48.3933,48.4319,99034.0
2024-05-06 15:40:00,50.15,50.18,50.15,50.16,110501.0,48.4319,48.4609,48.4319,48.4416,110501.0
2024-05-06 15:45:00,50.16,50.18,50.1,50.13,163851.0,48.4416,48.4609,48.3836,48.4126,163851.0
2024-05-06 15:50:00,50.13,50.18,50.12,50.16,310147.0,48.4126,48.4609,48.403,48.4416,310147.0
2024-05-06 15:55:00,50.16,50.17,50.03,50.05,820367.0,48.4416,48.4512,48.316,48.3354,820367.0
2024-05-07 09:30:00,50.3,50.35,50.15,50.29,439265.0,48.5768,48.6251,48.4319,48.5671,439265.0
2024-05-07 09:35:00,50.29,50.35,50.23,50.3,175029.0,48.5671,48.6251,48.5092,48.5768,175029.0
2024-05-07 09:40:00,50.29,50.35,50.22,50.33,101245.0,48.5671,48.6251,48.4995,48.6058,101245.0
2024-05-07 09:45:00,50.34,50.4,50.25,50.37,281622.0,48.6154,48.6734,48.5285,48.6444,281622.0
2024-05-07 09:50:00,50.36,50.43,50.34,50.37,109082.0,48.6347,48.7023,48.6154,48.6444,109082.0
2024-05-07 09:55:00,50.38,50.41,50.33,50.35,41595.0,48.654,48.683,48.6058,48.6251,41595.0
2024-05-07 10:00:00,50.36,50.37,50.25,50.26,119476.0,48.6347,48.6444,48.5285,48.5382,119476.0
2024-05-07 10:05:00,50.25,50.36,50.25,50.35,98063.0,48.5285,48.6347,48.5285,48.6251,98063.0
2024-05-07 10:10:00,50.34,50.38,50.32,50.35,76052.0,48.6154,48.654,48.5961,48.6251,76052.0
2024-05-07 10:15:00,50.35,50.36,50.29,50.36,95423.0,48.6251,48.6347,48.5671,48.6347,95423.0
2024-05-07 10:20:00,50.36,50.38,50.33,50.37,124365.0,48.6347,48.654,48.6058,48.6444,124365.0
2024-05-07 10:25:00,50.37,50.42,50.36,50.4,76549.0,48.6444,48.6927,48.6347,48.6734,76549.0
2024-05-07 10:30:00,50.4,50.45,50.35,50.36,76736.0,48.6734,48.7216,48.6251,48.6347,76736.0
2024-05-07 10:35:00,50.36,50.4,50.36,50.39,29959.0,48.6347,48.6734,48.6347,48.6637,29959.0
2024-05-07 10:40:00,50.38,50.41,50.34,50.36,47118.0,48.654,48.683,48.6154,48.6347,47118.0
2024-05-07 10:45:00,50.36,50.42,50.35,50.4,70246.0,48.6347,48.6927,48.6251,48.6734,70246.0
2024-05-07 10:50:00,50.4,50.42,50.37,50.41,27802.0,48.6734,48.6927,48.6444,48.683,27802.0
2024-05-07 10:55:00,50.41,50.46,50.41,50.42,48573.0,48.683,48.7313,48.683,48.6927,48573.0
2024-05-07 11:00:00,50.41,50.48,50.41,50.41,144812.0,48.683,48.7506,48.683,48.683,144812.0
2024-05-07 11:05:00,50.42,50.46,50.4,50.44,100922.0,48.6927,48.7313,48.6734,48.712,100922.0
2024-05-07 11:10:00,50.45,50.49,50.44,50.48,66013.0,48.7216,48.7603,48.712,48.7506,66013.0
2024-05-07 11:15:00,50.47,50.53,50.46,50.47,169111.0,48.741,48.7989,48.7313,48.741,169111.0
2024-05-07 11:20:00,50.48,50.48,50.43,50.44,31509.0,48.7506,48.7506,48.7023,48.712,31509.0
2024-05-07 11:25:00,50.44,50.44,50.34,50.37,77915.0,48.712,48.712,48.6154,48.6444,77915.0
2024-05-07 11:30:00,50.37,50.39,50.33,50.36,40613.0,48.6444,48.6637,48.6058,48.6347,40613.0
2024-05-07 11:35:00,50.36,50.37,50.32,50.36,27132.0,48.6347,48.6444,48.5961,48.6347,27132.0
2024-05-07 11:40:00,50.35,50.38,50.33,50.38,20685.0,48.6251,48.654,48.6058,48.654,20685.0
2024-05-07 11:45:00,50.37,50.41,50.36,50.38,34685.0,48.6444,48.683,48.6347,48.654,34685.0
2024-05-07 11:50:00,50.39,50.39,50.36,50.38,11973.0,48.6637,48.6637,48.6347,48.654,11973.0
2024-05-07 11:55:00,50.38,50.39,50.35,50.37,17351.0,48.654,48.6637,48.6251,48.6444,17351.0
2024-05-07 12:00:00,50.36,50.39,50.33,50.34,28380.0,48.6347,48.6637,48.6058,48.6154,28380.0
2024-05-07 12:05:00,50.34,50.37,50.32,50.34,29656.0,48.6154,48.6444,48.5961,48.6154,29656.0
2024-05-07 12:10:00,50.34,50.36,50.32,50.34,74536.0,48.6154,48.6347,48.5961,48.6154,74536.0
2024-05-07 12:15:00,50.33,50.36,50.32,50.36,35753.0,48.6058,48.6347,48.5961,48.6347,35753.0
2024-05-07 12:20:00,50.36,50.37,50.34,50.37,39741.0,48.6347,48.6444,48.6154,48.6444,39741.0
2024-05-07 12:25:00,50.37,50.39,50.35,50.38,48017.0,48.6444,48.6637,48.6251,48.654,48017.0
2024-05-07 12:30:00,50.37,50.39,50.35,50.36,23234.0,48.6444,48.6637,48.6251,48.6347,23234.0
2024-05-07 12:35:00,50.37,50.37,50.34,50.34,24547.0,48.6444,48.6444,48.6154,48.6154,24547.0
2024-05-07 12:40:00,50.34,50.35,50.31,50.32,36986.0,48.6154,48.6251,48.5864,48.5961,36986.0
2024-05-07 12:45:00,50.32,50.34,50.29,50.32,29765.0,48.5961,48.6154,48.5671,48.5961,29765.0
2024-05-07 12:50:00,50.32,50.33,50.29,50.31,27013.0,48.5961,48.6058,48.5671,48.5864,27013.0
2024-05-07 12:55:00,50.31,50.34,50.3,50.33,70378.0,48.5864,48.6154,48.5768,48.6058,70378.0
2024-05-07 13:00:00,50.33,50.35,50.32,50.34,25550.0,48.6058,48.6251,48.5961,48.6154,25550.0
2024-05-07 13:05:00,50.33,50.35,50.31,50.33,41672.0,48.6058,48.6251,48.5864,48.6058,41672.0
2024-05-07 13:10:00,50.32,50.32,50.29,50.3,123601.0,48.5961,48.5961,48.5671,48.5768,123601.0
2024-05-07 13:15:00,50.3,50.3,50.21,50.23,138317.0,48.5768,48.5768,48.4899,48.5092,138317.0
2024-05-07 13:20:00,50.23,50.25,50.22,50.25,96930.0,48.5092,48.5285,48.4995,48.5285,96930.0
2024-05-07 13:25:00,50.25,50.27,50.21,50.21,192511.0,48.5285,48.5478,48.4899,48.4899,192511.0
2024-05-07 13:30:00,50.21,50.22,50.17,50.18,62378.0,48.4899,48.4995,48.4512,48.4609,62378.0
2024-05-07 13:35:00,50.19,50.21,50.17,50.18,122060.0,48.4706,48.4899,48.4512,48.4609,122060.0
2024-05-07 13:40:00,50.18,50.19,50.14,50.16,95090.0,48.4609,48.4706,48.4223,48.4416,95090.0
2024-05-07 13:45:00,50.15,50.15,50.06,50.07,144002.0,48.4319,48.4319,48.345,48.3547,144002.0
2024-05-07 13:50:00,50.06,50.12,50.05,50.1,58683.0,48.345,48.403,48.3354,48.3836,58683.0
2024-05-07 13:55:00,50.11,50.13,50.08,50.08,87476.0,48.3933,48.4126,48.3643,48.3643,87476.0
2024-05-07 14:00:00,50.08,50.14,50.08,50.14,33040.0,48.3643,48.4223,48.3643,48.4223,33040.0
2024-05-07 14:05:00,50.14,50.14,50.05,50.06,91688.0,48.4223,48.4223,48.3354,48.345,91688.0
2024-05-07 14:10:00,50.06,50.11,50.06,50.09,95576.0,48.345,48.3933,48.345,48.374,95576.0
2024-05-07 14:15:00,50.09,50.11,50.06,50.08,111535.0,48.374,48.3933,48.345,48.3643,111535.0
2024-05-07 14:20:00,50.09,50.12,50.05,50.11,259218.0,48.374,48.403,48.3354,48.3933,259218.0
2024-05-07 14:25:00,50.11,50.13,50.08,50.12,62048.0,48.3933,48.4126,48.3643,48.403,62048.0
2024-05-07 14:30:00,50.12,50.13,50.1,50.11,42370.0,48.403,48.4126,48.3836,48.3933,42370.0
2024-05-07 14:35:00,50.11,50.12,50.05,50.06,114288.0,48.3933,48.403,48.3354,48.345,114288.0
2024-05-07 14:40:00,50.07,50.11,50.06,50.09,106495.0,48.3547,48.3933,48.345,48.374,106495.0
2024-05-07 14:45:00,50.09,50.1,50.05,50.05,71634.0,48.374,48.3836,48.3354,48.3354,71634.0
2024-05-07 14:50:00,50.05,50.07,50.01,50.02,148460.0,48.3354,48.3547,48.2967,48.3064,148460.0
2024-05-07 14:55:00,50.03,50.04,50.0,50.0,42689.0,48.316,48.3257,48.2871,48.2871,42689.0
2024-05-07 15:00:00,50.01,50.01,49.95,50.0,74000.0,48.2967,48.2967,48.2388,48.2871,74000.0
2024-05-07 15:05:00,49.99,50.04,49.99,50.03,32348.0,48.2774,48.3257,48.2774,48.316,32348.0
2024-05-07 15:10:00,50.03,50.04,50.02,50.04,67728.0,48.316,48.3257,48.3064,48.3257,67728.0
2024-05-07 15:15:00,50.04,50.04,49.99,50.01,123910.0,48.3257,48.3257,48.2774,48.2967,123910.0
2024-05-07 15:20:00,50.02,50.04,49.99,49.99,218426.0,48.3064,48.3257,48.2774,48.2774,218426.0
2024-05-07 15:25:00,50.0,50.04,49.99,50.04,89612.0,48.2871,48.3257,48.2774,48.3257,89612.0
2024-05-07 15:30:00,50.04,50.08,50.03,50.05,153761.0,48.3257,48.3643,48.316,48.3354,153761.0
2024-05-07 15:35:00,50.05,50.07,50.03,50.05,57561.0,48.3354,48.3547,48.316,48.3354,57561.0
2024-05-07 15:40:00,50.05,50.06,50.02,50.06,76028.0,48.3354,48.345,48.3064,48.345,76028.0
2024-05-07 15:45:00,50.07,50.1,50.05,50.09,133378.0,48.3547,48.3836,48.3354,48.374,133378.0
2024-05-07 15:50:00,50.09,50.1,50.0,50.01,277394.0,48.374,48.3836,48.2871,48.2967,277394.0
2024-05-07 15:55:00,50.01,50.02,49.85,49.88,617631.0,48.2967,48.3064,48.1422,48.1712,617631.0
2024-05-08 09:30:00,49.49,49.55,49.3,49.55,403669.0,47.7945,47.8525,47.611,47.8525,403669.0
2024-05-08 09:35:00,49.55,49.58,49.49,49.56,171935.0,47.8525,47.8815,47.7945,47.8621,171935.0
2024-05-08 09:40:00,49.55,49.6,49.46,49.59,143023.0,47.8525,47.9008,47.7656,47.8911,143023.0
2024-05-08 09:45:00,49.58,49.66,49.54,49.66,83673.0,47.8815,47.9587,47.8428,47.9587,83673.0
2024-05-08 09:50:00,49.65,49.7,49.61,49.64,88222.0,47.9491,47.9973,47.9104,47.9394,88222.0
2024-05-08 09:55:00,49.65,49.65,49.53,49.58,86938.0,47.9491,47.9491,47.8332,47.8815,86938.0
2024-05-08 10:00:00,49.58,49.62,49.55,49.57,118724.0,47.8815,47.9201,47.8525,47.8718,118724.0
2024-05-08 10:05:00,49.57,49.59,49.49,49.55,177949.0,47.8718,47.8911,47.7945,47.8525,177949.0
2024-05-08 10:10:00,49.55,49.56,49.47,49.49,42945.0,47.8525,47.8621,47.7752,47.7945,42945.0
2024-05-08 10:15:00,49.48,49.52,49.46,49.51,30369.0,47.7849,47.8235,47.7656,47.8139,30369.0
2024-05-08 10:20:00,49.51,49.59,49.49,49.58,40691.0,47.8139,47.8911,47.7945,47.8815,40691.0
2024-05-08 10:25:00,49.59,49.63,49.58,49.61,46315.0,47.8911,47.9297,47.8815,47.9104,46315.0
2024-05-08 10:30:00,49.61,49.64,49.55,49.55,70507.0,47.9104,47.9394,47.8525,47.8525,70507.0
2024-05-08 10:35:00,49.55,49.58,49.53,49.56,87939.0,47.8525,47.8815,47.8332,47.8621,87939.0
2024-05-08 10:40:00,49.56,49.61,49.55,49.6,54441.0,47.8621,47.9104,47.8525,47.9008,54441.0
2024-05-08 10:45:00,49.6,49.67,49.59,49.65,101288.0,47.9008,47.9684,47.8911,47.9491,101288.0
2024-05-08 10:50:00,49.65,49.69,49.64,49.69,50041.0,47.9491,47.9877,47.9394,47.9877,50041.0
2024-05-08 10:55:00,49.69,49.71,49.67,49.7,62435.0,47.9877,48.007,47.9684,47.9973,62435.0
2024-05-08 11:00:00,49.69,49.73,49.66,49.73,49645.0,47.9877,48.0263,47.9587,48.0263,49645.0
2024-05-08 11:05:00,49.73,49.79,49.72,49.77,104262.0,48.0263,48.0843,48.0167,48.0649,104262.0
2024-05-08 11:10:00,49.77,49.81,49.76,49.8,41600.0,48.0649,48.1036,48.0553,48.0939,41600.0
2024-05-08 11:15:00,49.8,49.88,49.79,49.86,145176.0,48.0939,48.1712,48.0843,48.1519,145176.0
2024-05-08 11:20:00,49.86,49.93,49.83,49.92,126110.0,48.1519,48.2195,48.1229,48.2098,126110.0
2024-05-08 11:25:00,49.92,49.93,49.88,49.91,75111.0,48.2098,48.2195,48.1712,48.2001,75111.0
2024-05-08 11:30:00,49.91,49.91,49.82,49.85,87292.0,48.2001,48.2001,48.1132,48.1422,87292.0
2024-05-08 11:35:00,49.85,49.85,49.81,49.83,28935.0,48.1422,48.1422,48.1036,48.1229,28935.0
2024-05-08 11:40:00,49.83,49.85,49.82,49.83,15793.0,48.1229,48.1422,48.1132,48.1229,15793.0
2024-05-08 11:45:00,49.84,49.86,49.82,49.83,20165.0,48.1325,48.1519,48.1132,48.1229,20165.0
2024-05-08 11:50:00,49.83,49.87,49.82,49.85,47268.0,48.1229,48.1615,48.1132,48.1422,47268.0
2024-05-08 11:55:00,49.85,49.88,49.84,49.87,19250.0,48.1422,48.1712,48.1325,48.1615,19250.0
2024-05-08 12:00:00,49.86,49.89,49.85,49.88,36605.0,48.1519,48.1808,48.1422,48.1712,36605.0
2024-05-08 12:05:00,49.88,49.89,49.84,49.84,41932.0,48.1712,48.1808,48.1325,48.1325,41932.0
2024-05-08 12:10:00,49.84,49.85,49.82,49.83,47817.0,48.1325,48.1422,48.1132,48.1229,47817.0
2024-05-08 12:15:00,49.82,49.87,49.82,49.87,18582.0,48.1132,48.1615,48.1132,48.1615,18582.0
2024-05-08 12:20:00,49.86,49.87,49.85,49.86,17203.0,48.1519,48.1615,48.1422,48.1519,17203.0
2024-05-08 12:25:00,49.86,49.88,49.83,49.85,75726.0,48.1519,48.1712,48.1229,48.1422,75726.0
2024-05-08 12:30:00,49.85,49.88,49.82,49.83,20234.0,48.1422,48.1712,48.1132,48.1229,20234.0
2024-05-08 12:35:00,49.82,49.82,49.77,49.79,36439.0,48.1132,48.1132,48.0649,48.0843,36439.0
2024-05-08 12:40:00,49.79,49.82,49.78,49.8,80892.0,48.0843,48.1132,48.0746,48.0939,80892.0
2024-05-08 12:45:00,49.81,49.85,49.81,49.85,21152.0,48.1036,48.1422,48.1036,48.1422,21152.0
2024-05-08 12:50:00,49.84,49.86,49.84,49.86,48587.0,48.1325,48.1519,48.1325,48.1519,48587.0
2024-05-08 12:55:00,49.86,49.9,49.86,49.9,32985.0,48.1519,48.1905,48.1519,48.1905,32985.0
2024-05-08 13:00:00,49.9,49.93,49.82,49.93,84889.0,48.1905,48.2195,48.1132,48.2195,84889.0
2024-05-08 13:05:00,49.92,49.96,49.91,49.95,46360.0,48.2098,48.2484,48.2001,48.2388,46360.0
2024-05-08 13:10:00,49.94,49.99,49.94,49.95,78361.0,48.2291,48.2774,48.2291,48.2388,78361.0
2024-05-08 13:15:00,49.96,49.96,49.94,49.95,52254.0,48.2484,48.2484,48.2291,48.2388,52254.0
2024-05-08 13:20:00,49.95,49.99,49.94,49.98,34847.0,48.2388,48.2774,48.2291,48.2677,34847.0
2024-05-08 13:25:00,49.98,50.0,49.97,49.99,48334.0,48.2677,48.2871,48.2581,48.2774,48334.0
2024-05-08 13:30:00,49.99,50.0,49.97,50.0,46061.0,48.2774,48.2871,48.2581,48.2871,46061.0
2024-05-08 13:35:00,50.0,50.01,49.96,49.98,35009.0,48.2871,48.2967,48.2484,48.2677,35009.0
2024-05-08 13:40:00,49.98,50.01,49.97,50.0,26763.0,48.2677,48.2967,48.2581,48.2871,26763.0
2024-05-08 13:45:00,50.0,50.04,50.0,50.04,59625.0,48.2871,48.3257,48.2871,48.3257,59625.0
2024-05-08 13:50:00,50.04,50.06,50.02,50.05,51183.0,48.3257,48.345,48.3064,48.3354,51183.0
2024-05-08 13:55:00,50.05,50.06,50.03,50.04,51410.0,48.3354,48.345,48.316,48.3257,51410.0
2024-05-08 14:00:00,50.04,50.07,50.03,50.06,62750.0,48.3257,48.3547,48.316,48.345,62750.0
2024-05-08 14:05:00,50.06,50.06,50.02,50.05,24771.0,48.345,48.345,48.3064,48.3354,24771.0
2024-05-08 14:10:00,50.05,50.06,50.03,50.05,18226.0,48.3354,48.345,48.316,48.3354,18226.0
2024-05-08 14:15:00,50.05,50.07,50.03,50.06,31387.0,48.3354,48.3547,48.316,48.345,31387.0
2024-05-08 14:20:00,50.07,50.09,50.06,50.08,43600.0,48.3547,48.374,48.345,48.3643,43600.0
2024-05-08 14:25:00,50.08,50.11,50.08,50.1,78228.0,48.3643,48.3933,48.3643,48.3836,78228.0
2024-05-08 14:30:00,50.11,50.13,50.09,50.09,92907.0,48.3933,48.4126,48.374,48.374,92907.0
2024-05-08 14:35:00,50.09,50.1,50.07,50.08,45052.0,48.374,48.3836,48.3547,48.3643,45052.0
2024-05-08 14:40:00,50.08,50.08,50.05,50.05,54133.0,48.3643,48.3643,48.3354,48.3354,54133.0
2024-05-08 14:45:00,50.06,50.07,50.04,50.05,46217.0,48.345,48.3547,48.3257,48.3354,46217.0
2024-05-08 14:50:00,50.05,50.08,50.03,50.08,51169.0,48.3354,48.3643,48.316,48.3643,51169.0
2024-05-08 14:55:00,50.07,50.08,50.05,50.07,33162.0,48.3547,48.3643,48.3354,48.3547,33162.0
2024-05-08 15:00:00,50.07,50.13,50.05,50.13,94534.0,48.3547,48.4126,48.3354,48.4126,94534.0
2024-05-08 15:05:00,50.12,50.15,50.11,50.13,91224.0,48.403,48.4319,48.3933,48.4126,91224.0
2024-05-08 15:10:00,50.13,50.15,50.12,50.15,50818.0,48.4126,48.4319,48.403,48.4319,50818.0
2024-05-08 15:15:00,50.15,50.16,50.14,50.15,46268.0,48.4319,48.4416,48.4223,48.4319,46268.0
2024-05-08 15:20:00,50.15,50.17,50.15,50.15,51874.0,48.4319,48.4512,48.4319,48.4319,51874.0
2024-05-08 15:25:00,50.16,50.17,50.11,50.13,108591.0,48.4416,48.4512,48.3933,48.4126,108591.0
2024-05-08 15:30:00,50.13,50.17,50.12,50.15,35465.0,48.4126,48.4512,48.403,48.4319,35465.0
2024-05-08 15:35:00,50.15,50.17,50.12,50.14,61251.0,48.4319,48.4512,48.403,48.4223,61251.0
2024-05-08 15:40:00,50.14,50.15,50.09,50.12,136044.0,48.4223,48.4319,48.374,48.403,136044.0
2024-05-08 15:45:00,50.12,50.13,50.08,50.12,86753.0,48.403,48.4126,48.3643,48.403,86753.0
2024-05-08 15:50:00,50.12,50.16,50.09,50.16,248649.0,48.403,48.4416,48.374,48.4416,248649.0
2024-05-08 15:55:00,50.16,50.18,50.12,50.15,462842.0,48.4416,48.4609,48.403,48.4319,462842.0
2024-05-09 09:30:00,50.14,50.16,49.94,50.09,233939.0,48.4223,48.4416,48.2291,48.374,233939.0
2024-05-09 09:35:00,50.1,50.13,49.92,49.97,219422.0,48.3836,48.4126,48.2098,48.2581,219422.0
2024-05-09 09:40:00,49.97,50.08,49.91,50.05,118668.0,48.2581,48.3643,48.2001,48.3354,118668.0
2024-05-09 09:45:00,50.07,50.12,50.03,50.11,97955.0,48.3547,48.403,48.316,48.3933,97955.0
2024-05-09 09:50:00,50.11,50.26,50.09,50.26,261865.0,48.3933,48.5382,48.374,48.5382,261865.0
2024-05-09 09:55:00,50.26,50.3,50.24,50.25,93601.0,48.5382,48.5768,48.5188,48.5285,93601.0
2024-05-09 10:00:00,50.25,50.34,50.23,50.3,253408.0,48.5285,48.6154,48.5092,48.5768,253408.0
2024-05-09 10:05:00,50.31,50.39,50.3,50.39,169139.0,48.5864,48.6637,48.5768,48.6637,169139.0
2024-05-09 10:10:00,50.39,50.4,50.34,50.38,80523.0,48.6637,48.6734,48.6154,48.654,80523.0
2024-05-09 10:15:00,50.38,50.42,50.33,50.34,85605.0,48.654,48.6927,48.6058,48.6154,85605.0
2024-05-09 10:20:00,50.35,50.46,50.33,50.41,231014.0,48.6251,48.7313,48.6058,48.683,231014.0
2024-05-09 10:25:00,50.41,50.43,50.39,50.42,126372.0,48.683,48.7023,48.6637,48.6927,126372.0
2024-05-09 10:30:00,50.42,50.44,50.34,50.37,90221.0,48.6927,48.712,48.6154,48.6444,90221.0
2024-05-09 10:35:00,50.38,50.39,50.33,50.37,71953.0,48.654,48.6637,48.6058,48.6444,71953.0
2024-05-09 10:40:00,50.37,50.4,50.33,50.34,37317.0,48.6444,48.6734,48.6058,48.6154,37317.0
2024-05-09 10:45:00,50.34,50.38,50.33,50.38,59147.0,48.6154,48.654,48.6058,48.654,59147.0
2024-05-09 10:50:00,50.38,50.41,50.37,50.39,22357.0,48.654,48.683,48.6444,48.6637,22357.0
2024-05-09 10:55:00,50.39,50.41,50.33,50.38,207913.0,48.6637,48.683,48.6058,48.654,207913.0
2024-05-09 11:00:00,50.38,50.38,50.35,50.37,69804.0,48.654,48.654,48.6251,48.6444,69804.0
2024-05-09 11:05:00,50.37,50.41,50.36,50.37,36198.0,48.6444,48.683,48.6347,48.6444,36198.0
2024-05-09 11:10:00,50.37,50.4,50.37,50.4,38363.0,48.6444,48.6734,48.6444,48.6734,38363.0
2024-05-09 11:15:00,50.4,50.43,50.39,50.43,40784.0,48.6734,48.7023,48.6637,48.7023,40784.0
2024-05-09 11:20:00,50.43,50.43,50.39,50.4,27006.0,48.7023,48.7023,48.6637,48.6734,27006.0
2024-05-09 11:25:00,50.4,50.4,50.35,50.37,134360.0,48.6734,48.6734,48.6251,48.6444,134360.0
2024-05-09 11:30:00,50.37,50.39,50.3,50.39,165041.0,48.6444,48.6637,48.5768,48.6637,165041.0
2024-05-09 11:35:00,50.38,50.39,50.33,50.34,117716.0,48.654,48.6637,48.6058,48.6154,117716.0
2024-05-09 11:40:00,50.35,50.39,50.35,50.36,96455.0,48.6251,48.6637,48.6251,48.6347,96455.0
2024-05-09 11:45:00,50.36,50.38,50.34,50.38,89905.0,48.6347,48.654,48.6154,48.654,89905.0
2024-05-09 11:50:00,50.38,50.38,50.34,50.36,92927.0,48.654,48.654,48.6154,48.6347,92927.0
2024-05-09 11:55:00,50.36,50.36,50.33,50.33,79993.0,48.6347,48.6347,48.6058,48.6058,79993.0
2024-05-09 12:00:00,50.34,50.36,50.32,50.34,41318.0,48.6154,48.6347,48.5961,48.6154,41318.0
2024-05-09 12:05:00,50.34,50.36,50.31,50.33,61758.0,48.6154,48.6347,48.5864,48.6058,61758.0
2024-05-09 12:10:00,50.34,50.35,50.32,50.33,23957.0,48.6154,48.6251,48.5961,48.6058,23957.0
2024-05-09 12:15:00,50.33,50.34,50.29,50.31,30039.0,48.6058,48.6154,48.5671,48.5864,30039.0
2024-05-09 12:20:00,50.31,50.32,50.27,50.29,33708.0,48.5864,48.5961,48.5478,48.5671,33708.0
2024-05-09 12:25:00,50.29,50.3,50.27,50.29,16476.0,48.5671,48.5768,48.5478,48.5671,16476.0
2024-05-09 12:30:00,50.28,50.28,50.19,50.2,114739.0,48.5575,48.5575,48.4706,48.4802,114739.0
2024-05-09 12:35:00,50.2,50.21,50.17,50.18,36736.0,48.4802,48.4899,48.4512,48.4609,36736.0
2024-05-09 12:40:00,50.18,50.21,50.15,50.2,40490.0,48.4609,48.4899,48.4319,48.4802,40490.0
2024-05-09 12:45:00,50.2,50.2,50.16,50.16,43867.0,48.4802,48.4802,48.4416,48.4416,43867.0
2024-05-09 12:50:00,50.17,50.2,50.16,50.18,49776.0,48.4512,48.4802,48.4416,48.4609,49776.0
2024-05-09 12:55:00,50.18,50.18,50.15,50.17,13273.0,48.4609,48.4609,48.4319,48.4512,13273.0
2024-05-09 13:00:00,50.17,50.27,50.16,50.27,116253.0,48.4512,48.5478,48.4416,48.5478,116253.0
2024-05-09 13:05:00,50.25,50.27,50.21,50.23,50488.0,48.5285,48.5478,48.4899,48.5092,50488.0
2024-05-09 13:10:00,50.22,50.25,50.22,50.24,29830.0,48.4995,48.5285,48.4995,48.5188,29830.0
2024-05-09 13:15:00,50.24,50.25,50.19,50.2,23156.0,48.5188,48.5285,48.4706,48.4802,23156.0
2024-05-09 13:20:00,50.19,50.2,50.16,50.17,20550.0,48.4706,48.4802,48.4416,48.4512,20550.0
2024-05-09 13:25:00,50.17,50.19,50.15,50.17,84860.0,48.4512,48.4706,48.4319,48.4512,84860.0
2024-05-09 13:30:00,50.17,50.17,50.14,50.15,41573.0,48.4512,48.4512,48.4223,48.4319,41573.0
2024-05-09 13:35:00,50.15,50.2,50.14,50.19,56195.0,48.4319,48.4802,48.4223,48.4706,56195.0
2024-05-09 13:40:00,50.19,50.2,50.17,50.17,61868.0,48.4706,48.4802,48.4512,48.4512,61868.0
2024-05-09 13:45:00,50.18,50.19,50.16,50.16,35057.0,48.4609,48.4706,48.4416,48.4416,35057.0
2024-05-09 13:50:00,50.16,50.18,50.16,50.16,31956.0,48.4416,48.4609,48.4416,48.4416,31956.0
2024-05-09 13:55:00,50.16,50.18,50.15,50.16,43543.0,48.4416,48.4609,48.4319,48.4416,43543.0
2024-05-09 14:00:00,50.16,50.19,50.15,50.18,28848.0,48.4416,48.4706,48.4319,48.4609,28848.0
2024-05-09 14:05:00,50.18,50.2,50.17,50.17,38536.0,48.4609,48.4802,48.4512,48.4512,38536.0
2024-05-09 14:10:00,50.17,50.17,50.16,50.17,26735.0,48.4512,48.4512,48.4416,48.4512,26735.0
2024-05-09 14:15:00,50.17,50.19,50.15,50.19,47267.0,48.4512,48.4706,48.4319,48.4706,47267.0
2024-05-09 14:20:00,50.19,50.2,50.18,50.19,37221.0,48.4706,48.4802,48.4609,48.4706,37221.0
2024-05-09 14:25:00,50.19,50.23,50.19,50.23,68032.0,48.4706,48.5092,48.4706,48.5092,68032.0
2024-05-09 14:30:00,50.22,50.23,50.15,50.15,31871.0,48.4995,48.5092,48.4319,48.4319,31871.0
2024-05-09 14:35:00,50.15,50.16,50.12,50.15,72454.0,48.4319,48.4416,48.403,48.4319,72454.0
2024-05-09 14:40:00,50.14,50.15,50.12,50.13,36008.0,48.4223,48.4319,48.403,48.4126,36008.0
2024-05-09 14:45:00,50.13,50.13,50.09,50.12,47593.0,48.4126,48.4126,48.374,48.403,47593.0
2024-05-09 14:50:00,50.12,50.19,50.12,50.18,68510.0,48.403,48.4706,48.403,48.4609,68510.0
2024-05-09 14:55:00,50.18,50.21,50.18,50.2,98629.0,48.4609,48.4899,48.4609,48.4802,98629.0
2024-05-09 15:00:00,50.19,50.23,50.19,50.22,74688.0,48.4706,48.5092,48.4706,48.4995,74688.0
2024-05-09 15:05:00,50.22,50.23,50.2,50.22,64173.0,48.4995,48.5092,48.4802,48.4995,64173.0
2024-05-09 15:10:00,50.22,50.25,50.2,50.25,30457.0,48.4995,48.5285,48.4802,48.5285,30457.0
2024-05-09 15:15:00,50.24,50.25,50.22,50.23,72686.0,48.5188,48.5285,48.4995,48.5092,72686.0
2024-05-09 15:20:00,50.23,50.28,50.23,50.25,45610.0,48.5092,48.5575,48.5092,48.5285,45610.0
2024-05-09 15:25:00,50.24,50.26,50.23,50.24,65339.0,48.5188,48.5382,48.5092,48.5188,65339.0
2024-05-09 15:30:00,50.23,50.28,50.21,50.28,140443.0,48.5092,48.5575,48.4899,48.5575,140443.0
2024-05-09 15:35:00,50.28,50.34,50.27,50.33,132916.0,48.5575,48.6154,48.5478,48.6058,132916.0
2024-05-09 15:40:00,50.32,50.36,50.3,50.33,204775.0,48.5961,48.6347,48.5768,48.6058,204775.0
2024-05-09 15:45:00,50.32,50.35,50.3,50.34,184730.0,48.5961,48.6251,48.5768,48.6154,184730.0
2024-05-09 15:50:00,50.35,50.46,50.35,50.41,472787.0,48.6251,48.7313,48.6251,48.683,472787.0
2024-05-09 15:55:00,50.41,50.42,50.37,50.4,519373.0,48.683,48.6927,48.6444,48.6734,519373.0
2024-05-10 09:30:00,50.58,50.6,50.46,50.5,195158.0,48.8472,48.8665,48.7313,48.7699,195158.0
2024-05-10 09:35:00,50.51,50.58,50.44,50.48,177882.0,48.7796,48.8472,48.712,48.7506,177882.0
2024-05-10 09:40:00,50.48,50.54,50.48,50.54,107872.0,48.7506,48.8086,48.7506,48.8086,107872.0
2024-05-10 09:45:00,50.55,50.55,50.5,50.54,141443.0,48.8182,48.8182,48.7699,48.8086,141443.0
2024-05-10 09:50:00,50.54,50.55,50.5,50.55,165498.0,48.8086,48.8182,48.7699,48.8182,165498.0
2024-05-10 09:55:00,50.54,50.55,50.5,50.54,183585.0,48.8086,48.8182,48.7699,48.8086,183585.0
2024-05-10 10:00:00,50.54,50.54,50.36,50.45,328826.0,48.8086,48.8086,48.6347,48.7216,328826.0
2024-05-10 10:05:00,50.45,50.49,50.43,50.46,102712.0,48.7216,48.7603,48.7023,48.7313,102712.0
2024-05-10 10:10:00,50.46,50.48,50.42,50.46,87172.0,48.7313,48.7506,48.6927,48.7313,87172.0
2024-05-10 10:15:00,50.45,50.49,50.44,50.45,97282.0,48.7216,48.7603,48.712,48.7216,97282.0
2024-05-10 10:20:00,50.44,50.45,50.4,50.42,85505.0,48.712,48.7216,48.6734,48.6927,85505.0
2024-05-10 10:25:00,50.41,50.42,50.29,50.31,316986.0,48.683,48.6927,48.5671,48.5864,316986.0
2024-05-10 10:30:00,50.31,50.33,50.27,50.31,113102.0,48.5864,48.6058,48.5478,48.5864,113102.0
2024-05-10 10:35:00,50.3,50.37,50.28,50.37,133463.0,48.5768,48.6444,48.5575,48.6444,133463.0
2024-05-10 10:40:00,50.37,50.39,50.29,50.29,68519.0,48.6444,48.6637,48.5671,48.5671,68519.0
2024-05-10 10:45:00,50.3,50.3,50.2,50.21,288168.0,48.5768,48.5768,48.4802,48.4899,288168.0
2024-05-10 10:50:00,50.21,50.22,50.12,50.14,298023.0,48.4899,48.4995,48.403,48.4223,298023.0
2024-05-10 10:55:00,50.14,50.15,50.06,50.06,225626.0,48.4223,48.4319,48.345,48.345,225626.0
2024-05-10 11:00:00,50.07,50.08,50.02,50.02,237626.0,48.3547,48.3643,48.3064,48.3064,237626.0
2024-05-10 11:05:00,50.02,50.02,49.95,49.96,553106.0,48.3064,48.3064,48.2388,48.2484,553106.0
2024-05-10 11:10:00,49.96,50.1,49.95,50.1,193853.0,48.2484,48.3836,48.2388,48.3836,193853.0
2024-05-10 11:15:00,50.09,50.14,50.09,50.11,72912.0,48.374,48.4223,48.374,48.3933,72912.0
2024-05-10 11:20:00,50.11,50.2,50.1,50.18,62136.0,48.3933,48.4802,48.3836,48.4609,62136.0
2024-05-10 11:25:00,50.18,50.19,50.13,50.19,76005.0,48.4609,48.4706,48.4126,48.4706,76005.0
2024-05-10 11:30:00,50.18,50.21,50.16,50.21,42973.0,48.4609,48.4899,48.4416,48.4899,42973.0
2024-05-10 11:35:00,50.2,50.24,50.18,50.19,160759.0,48.4802,48.5188,48.4609,48.4706,160759.0
2024-05-10 11:40:00,50.19,50.22,50.14,50.2,29223.0,48.4706,48.4995,48.4223,48.4802,29223.0
2024-05-10 11:45:00,50.2,50.23,50.18,50.23,43709.0,48.4802,48.5092,48.4609,48.5092,43709.0
2024-05-10 11:50:00,50.24,50.29,50.23,50.28,26026.0,48.5188,48.5671,48.5092,48.5575,26026.0
2024-05-10 11:55:00,50.28,50.31,50.28,50.3,46812.0,48.5575,48.5864,48.5575,48.5768,46812.0
2024-05-10 12:00:00,50.29,50.32,50.26,50.28,92166.0,48.5671,48.5961,48.5382,48.5575,92166.0
2024-05-10 12:05:00,50.28,50.31,50.27,50.31,24032.0,48.5575,48.5864,48.5478,48.5864,24032.0
2024-05-10 12:10:00,50.31,50.34,50.3,50.34,21895.0,48.5864,48.6154,48.5768,48.6154,21895.0
2024-05-10 12:15:00,50.33,50.34,50.3,50.33,27316.0,48.6058,48.6154,48.5768,48.6058,27316.0
2024-05-10 12:20:00,50.32,50.33,50.3,50.33,11753.0,48.5961,48.6058,48.5768,48.6058,11753.0
2024-05-10 12:25:00,50.33,50.35,50.3,50.32,29683.0,48.6058,48.6251,48.5768,48.5961,29683.0
2024-05-10 12:30:00,50.32,50.34,50.3,50.31,49561.0,48.5961,48.6154,48.5768,48.5864,49561.0
2024-05-10 12:35:00,50.32,50.33,50.3,50.32,13770.0,48.5961,48.6058,48.5768,48.5961,13770.0
2024-05-10 12:40:00,50.32,50.32,50.3,50.31,17062.0,48.5961,48.5961,48.5768,48.5864,17062.0
2024-05-10 12:45:00,50.32,50.32,50.28,50.31,20636.0,48.5961,48.5961,48.5575,48.5864,20636.0
2024-05-10 12:50:00,50.3,50.33,50.29,50.32,29050.0,48.5768,48.6058,48.5671,48.5961,29050.0
2024-05-10 12:55:00,50.32,50.33,50.29,50.3,26977.0,48.5961,48.6058,48.5671,48.5768,26977.0
2024-05-10 13:00:00,50.29,50.29,50.23,50.24,104922.0,48.5671,48.5671,48.5092,48.5188,104922.0
2024-05-10 13:05:00,50.23,50.26,50.21,50.23,27005.0,48.5092,48.5382,48.4899,48.5092,27005.0
2024-05-10 13:10:00,50.23,50.24,50.19,50.21,20169.0,48.5092,48.5188,48.4706,48.4899,20169.0
2024-05-10 13:15:00,50.2,50.24,50.18,50.23,59667.0,48.4802,48.5188,48.4609,48.5092,59667.0
2024-05-10 13:20:00,50.23,50.29,50.23,50.27,22732.0,48.5092,48.5671,48.5092,48.5478,22732.0
2024-05-10 13:25:00,50.27,50.29,50.25,50.29,52578.0,48.5478,48.5671,48.5285,48.5671,52578.0
2024-05-10 13:30:00,50.29,50.31,50.27,50.3,24116.0,48.5671,48.5864,48.5478,48.5768,24116.0
2024-05-10 13:35:00,50.3,50.34,50.29,50.33,38895.0,48.5768,48.6154,48.5671,48.6058,38895.0
2024-05-10 13:40:00,50.33,50.34,50.32,50.34,26877.0,48.6058,48.6154,48.5961,48.6154,26877.0
2024-05-10 13:45:00,50.34,50.36,50.3,50.32,50619.0,48.6154,48.6347,48.5768,48.5961,50619.0
2024-05-10 13:50:00,50.32,50.34,50.32,50.34,34458.0,48.5961,48.6154,48.5961,48.6154,34458.0
2024-05-10 13:55:00,50.34,50.35,50.32,50.33,46670.0,48.6154,48.6251,48.5961,48.6058,46670.0
2024-05-10 14:00:00,50.32,50.32,50.28,50.29,57149.0,48.5961,48.5961,48.5575,48.5671,57149.0
2024-05-10 14:05:00,50.29,50.31,50.29,50.3,19725.0,48.5671,48.5864,48.5671,48.5768,19725.0
2024-05-10 14:10:00,50.3,50.33,50.29,50.33,37059.0,48.5768,48.6058,48.5671,48.6058,37059.0
2024-05-10 14:15:00,50.34,50.36,50.32,50.36,12819.0,48.6154,48.6347,48.5961,48.6347,12819.0
2024-05-10 14:20:00,50.35,50.36,50.34,50.35,22446.0,48.6251,48.6347,48.6154,48.6251,22446.0
2024-05-10 14:25:00,50.34,50.36,50.33,50.36,25195.0,48.6154,48.6347,48.6058,48.6347,25195.0
2024-05-10 14:30:00,50.36,50.36,50.34,50.36,32646.0,48.6347,48.6347,48.6154,48.6347,32646.0
2024-05-10 14:35:00,50.35,50.38,50.34,50.37,31133.0,48.6251,48.654,48.6154,48.6444,31133.0
2024-05-10 14:40:00,50.37,50.39,50.35,50.37,50075.0,48.6444,48.6637,48.6251,48.6444,50075.0
2024-05-10 14:45:00,50.38,50.39,50.37,50.38,34939.0,48.654,48.6637,48.6444,48.654,34939.0
2024-05-10 14:50:00,50.39,50.42,50.38,50.41,28572.0,48.6637,48.6927,48.654,48.683,28572.0
2024-05-10 14:55:00,50.41,50.43,50.39,50.42,39965.0,48.683,48.7023,48.6637,48.6927,39965.0
2024-05-10 15:00:00,50.42,50.43,50.4,50.42,42818.0,48.6927,48.7023,48.6734,48.6927,42818.0
2024-05-10 15:05:00,50.43,50.43,50.4,50.41,48432.0,48.7023,48.7023,48.6734,48.683,48432.0
2024-05-10 15:10:00,50.42,50.43,50.4,50.41,38641.0,48.6927,48.7023,48.6734,48.683,38641.0
2024-05-10 15:15:00,50.4,50.43,50.37,50.43,68093.0,48.6734,48.7023,48.6444,48.7023,68093.0
2024-05-10 15:20:00,50.43,50.46,50.41,50.46,56006.0,48.7023,48.7313,48.683,48.7313,56006.0
2024-05-10 15:25:00,50.46,50.47,50.42,50.43,58458.0,48.7313,48.741,48.6927,48.7023,58458.0
2024-05-10 15:30:00,50.43,50.46,50.42,50.43,95852.0,48.7023,48.7313,48.6927,48.7023,95852.0
2024-05-10 15:35:00,50.43,50.48,50.41,50.47,105095.0,48.7023,48.7506,48.683,48.741,105095.0
2024-05-10 15:40:00,50.47,50.49,50.41,50.42,127311.0,48.741,48.7603,48.683,48.6927,127311.0
2024-05-10 15:45:00,50.42,50.44,50.37,50.4,205583.0,48.6927,48.712,48.6444,48.6734,205583.0
2024-05-10 15:50:00,50.41,50.49,50.39,50.47,395727.0,48.683,48.7603,48.6637,48.741,395727.0
2024-05-10 15:55:00,50.48,50.48,50.38,50.39,526893.0,48.7506,48.7506,48.654,48.6637,526893.0
2024-05-13 09:30:00,50.59,50.79,50.59,50.65,427713.0,48.8569,49.05,48.8569,48.9148,427713.0
2024-05-13 09:35:00,50.65,50.68,50.55,50.64,103668.0,48.9148,48.9438,48.8182,48.9051,103668.0
2024-05-13 09:40:00,50.63,50.63,50.52,50.54,109441.0,48.8955,48.8955,48.7892,48.8086,109441.0
2024-05-13 09:45:00,50.55,50.67,50.53,50.66,78409.0,48.8182,48.9341,48.7989,48.9245,78409.0
2024-05-13 09:50:00,50.67,50.71,50.62,50.7,67553.0,48.9341,48.9727,48.8858,48.9631,67553.0
2024-05-13 09:55:00,50.69,50.75,50.68,50.72,71393.0,48.9534,49.0114,48.9438,48.9824,71393.0
2024-05-13 10:00:00,50.73,50.78,50.71,50.74,144770.0,48.9921,49.0403,48.9727,49.0017,144770.0
2024-05-13 10:05:00,50.74,50.78,50.71,50.78,58387.0,49.0017,49.0403,48.9727,49.0403,58387.0
2024-05-13 10:10:00,50.78,50.78,50.69,50.75,49955.0,49.0403,49.0403,48.9534,49.0114,49955.0
2024-05-13 10:15:00,50.75,50.76,50.7,50.73,52348.0,49.0114,49.021,48.9631,48.9921,52348.0
2024-05-13 10:20:00,50.73,50.74,50.6,50.62,202005.0,48.9921,49.0017,48.8665,48.8858,202005.0
2024-05-13 10:25:00,50.63,50.69,50.62,50.68,123016.0,48.8955,48.9534,48.8858,48.9438,123016.0
2024-05-13 10:30:00,50.68,50.73,50.64,50.71,209136.0,48.9438,48.9921,48.9051,48.9727,209136.0
2024-05-13 10:35:00,50.7,50.75,50.7,50.74,65832.0,48.9631,49.0114,48.9631,49.0017,65832.0
2024-05-13 10:40:00,50.75,50.77,50.71,50.71,97610.0,49.0114,49.0307,48.9727,48.9727,97610.0
2024-05-13 10:45:00,50.71,50.75,50.67,50.68,78606.0,48.9727,49.0114,48.9341,48.9438,78606.0
2024-05-13 10:50:00,50.68,50.7,50.63,50.63,84717.0,48.9438,48.9631,48.8955,48.8955,84717.0
2024-05-13 10:55:00,50.63,50.64,50.61,50.64,109801.0,48.8955,48.9051,48.8762,48.9051,109801.0
2024-05-13 11:00:00,50.64,50.65,50.58,50.61,49843.0,48.9051,48.9148,48.8472,48.8762,49843.0
2024-05-13 11:05:00,50.61,50.68,50.59,50.67,52954.0,48.8762,48.9438,48.8569,48.9341,52954.0
2024-05-13 11:10:00,50.66,50.67,50.63,50.66,70685.0,48.9245,48.9341,48.8955,48.9245,70685.0
2024-05-13 11:15:00,50.66,50.7,50.65,50.66,67591.0,48.9245,48.9631,48.9148,48.9245,67591.0
2024-05-13 11:20:00,50.66,50.68,50.65,50.66,23801.0,48.9245,48.9438,48.9148,48.9245,23801.0
2024-05-13 11:25:00,50.66,50.69,50.64,50.65,37094.0,48.9245,48.9534,48.9051,48.9148,37094.0
2024-05-13 11:30:00,50.66,50.66,50.58,50.6,153565.0,48.9245,48.9245,48.8472,48.8665,153565.0
2024-05-13 11:35:00,50.59,50.61,50.57,50.59,44788.0,48.8569,48.8762,48.8375,48.8569,44788.0
2024-05-13 11:40:00,50.59,50.59,50.55,50.58,40004.0,48.8569,48.8569,48.8182,48.8472,40004.0
2024-05-13 11:45:00,50.58,50.63,50.57,50.62,118946.0,48.8472,48.8955,48.8375,48.8858,118946.0
2024-05-13 11:50:00,50.62,50.62,50.59,50.61,57769.0,48.8858,48.8858,48.8569,48.8762,57769.0
2024-05-13 11:55:00,50.61,50.63,50.58,50.61,69348.0,48.8762,48.8955,48.8472,48.8762,69348.0
2024-05-13 12:00:00,50.6,50.62,50.59,50.6,84311.0,48.8665,48.8858,48.8569,48.8665,84311.0
2024-05-13 12:05:00,50.61,50.61,50.55,50.56,70824.0,48.8762,48.8762,48.8182,48.8279,70824.0
2024-05-13 12:10:00,50.56,50.56,50.54,50.56,41196.0,48.8279,48.8279,48.8086,48.8279,41196.0
2024-05-13 12:15:00,50.55,50.57,50.55,50.56,60686.0,48.8182,48.8375,48.8182,48.8279,60686.0
2024-05-13 12:20:00,50.55,50.57,50.54,50.55,77538.0,48.8182,48.8375,48.8086,48.8182,77538.0
2024-05-13 12:25:00,50.55,50.56,50.54,50.56,43127.0,48.8182,48.8279,48.8086,48.8279,43127.0
2024-05-13 12:30:00,50.55,50.57,50.53,50.55,35091.0,48.8182,48.8375,48.7989,48.8182,35091.0
2024-05-13 12:35:00,50.55,50.61,50.54,50.6,59238.0,48.8182,48.8762,48.8086,48.8665,59238.0
2024-05-13 12:40:00,50.6,50.6,50.57,50.58,41936.0,48.8665,48.8665,48.8375,48.8472,41936.0
2024-05-13 12:45:00,50.58,50.59,50.57,50.58,23108.0,48.8472,48.8569,48.8375,48.8472,23108.0
2024-05-13 12:50:00,50.57,50.64,50.57,50.59,98802.0,48.8375,48.9051,48.8375,48.8569,98802.0
2024-05-13 12:55:00,50.59,50.6,50.57,50.59,45225.0,48.8569,48.8665,48.8375,48.8569,45225.0
2024-05-13 13:00:00,50.59,50.59,50.49,50.5,129840.0,48.8569,48.8569,48.7603,48.7699,129840.0
2024-05-13 13:05:00,50.5,50.51,50.46,50.47,137692.0,48.7699,48.7796,48.7313,48.741,137692.0
2024-05-13 13:10:00,50.46,50.49,50.45,50.48,81475.0,48.7313,48.7603,48.7216,48.7506,81475.0
2024-05-13 13:15:00,50.48,50.49,50.46,50.48,59801.0,48.7506,48.7603,48.7313,48.7506,59801.0
2024-05-13 13:20:00,50.48,50.5,50.47,50.48,44875.0,48.7506,48.7699,48.741,48.7506,44875.0
2024-05-13 13:25:00,50.49,50.5,50.46,50.47,31598.0,48.7603,48.7699,48.7313,48.741,31598.0
2024-05-13 13:30:00,50.48,50.5,50.47,50.47,19475.0,48.7506,48.7699,48.741,48.741,19475.0
2024-05-13 13:35:00,50.48,50.5,50.46,50.47,70400.0,48.7506,48.7699,48.7313,48.741,70400.0
2024-05-13 13:40:00,50.47,50.51,50.46,50.51,26693.0,48.741,48.7796,48.7313,48.7796,26693.0
2024-05-13 13:45:00,50.5,50.52,50.49,50.5,28266.0,48.7699,48.7892,48.7603,48.7699,28266.0
2024-05-13 13:50:00,50.51,50.54,50.49,50.52,64965.0,48.7796,48.8086,48.7603,48.7892,64965.0
2024-05-13 13:55:00,50.52,50.54,50.52,50.53,44600.0,48.7892,48.8086,48.7892,48.7989,44600.0
2024-05-13 14:00:00,50.53,50.54,50.46,50.48,64450.0,48.7989,48.8086,48.7313,48.7506,64450.0
2024-05-13 14:05:00,50.47,50.5,50.47,50.48,28777.0,48.741,48.7699,48.741,48.7506,28777.0
2024-05-13 14:10:00,50.49,50.52,50.48,50.51,56259.0,48.7603,48.7892,48.7506,48.7796,56259.0
2024-05-13 14:15:00,50.51,50.51,50.48,50.48,63968.0,48.7796,48.7796,48.7506,48.7506,63968.0
2024-05-13 14:20:00,50.48,50.5,50.46,50.5,69833.0,48.7506,48.7699,48.7313,48.7699,69833.0
2024-05-13 14:25:00,50.5,50.51,50.49,50.5,56708.0,48.7699,48.7796,48.7603,48.7699,56708.0
2024-05-13 14:30:00,50.49,50.55,50.49,50.55,69198.0,48.7603,48.8182,48.7603,48.8182,69198.0
2024-05-13 14:35:00,50.55,50.57,50.53,50.53,55588.0,48.8182,48.8375,48.7989,48.7989,55588.0
2024-05-13 14:40:00,50.53,50.56,50.53,50.56,101193.0,48.7989,48.8279,48.7989,48.8279,101193.0
2024-05-13 14:45:00,50.56,50.64,50.55,50.57,327260.0,48.8279,48.9051,48.8182,48.8375,327260.0
2024-05-13 14:50:00,50.57,50.6,50.56,50.57,254709.0,48.8375,48.8665,48.8279,48.8375,254709.0
2024-05-13 14:55:00,50.58,50.59,50.55,50.57,133089.0,48.8472,48.8569,48.8182,48.8375,133089.0
2024-05-13 15:00:00,50.57,50.62,50.57,50.61,168456.0,48.8375,48.8858,48.8375,48.8762,168456.0
2024-05-13 15:05:00,50.61,50.64,50.52,50.53,169813.0,48.8762,48.9051,48.7892,48.7989,169813.0
2024-05-13 15:10:00,50.53,50.55,50.47,50.49,280782.0,48.7989,48.8182,48.741,48.7603,280782.0
2024-05-13 15:15:00,50.49,50.56,50.49,50.55,200703.0,48.7603,48.8279,48.7603,48.8182,200703.0
2024-05-13 15:20:00,50.54,50.55,50.47,50.48,92577.0,48.8086,48.8182,48.741,48.7506,92577.0
2024-05-13 15:25:00,50.48,50.48,50.42,50.43,137877.0,48.7506,48.7506,48.6927,48.7023,137877.0
2024-05-13 15:30:00,50.42,50.43,50.37,50.4,139946.0,48.6927,48.7023,48.6444,48.6734,139946.0
2024-05-13 15:35:00,50.4,50.4,50.33,50.38,147006.0,48.6734,48.6734,48.6058,48.654,147006.0
2024-05-13 15:40:00,50.37,50.42,50.35,50.37,204822.0,48.6444,48.6927,48.6251,48.6444,204822.0
2024-05-13 15:45:00,50.37,50.37,50.3,50.31,168808.0,48.6444,48.6444,48.5768,48.5864,168808.0
2024-05-13 15:50:00,50.32,50.43,50.31,50.34,404545.0,48.5961,48.7023,48.5864,48.6154,404545.0
2024-05-13 15:55:00,50.34,50.36,50.29,50.32,435873.0,48.6154,48.6347,48.5671,48.5961,435873.0
2024-05-14 09:30:00,50.81,50.98,50.7,50.7,538511.0,49.0693,49.2335,48.9631,48.9631,538511.0
2024-05-14 09:35:00,50.7,50.72,50.49,50.58,405440.0,48.9631,48.9824,48.7603,48.8472,405440.0
2024-05-14 09:40:00,50.57,50.71,50.56,50.7,180578.0,48.8375,48.9727,48.8279,48.9631,180578.0
2024-05-14 09:45:00,50.71,50.81,50.67,50.79,157696.0,48.9727,49.0693,48.9341,49.05,157696.0
2024-05-14 09:50:00,50.8,50.91,50.79,50.9,154434.0,49.0597,49.1659,49.05,49.1562,154434.0
2024-05-14 09:55:00,50.9,51.0,50.87,50.96,246381.0,49.1562,49.2528,49.1273,49.2142,246381.0
2024-05-14 10:00:00,50.96,50.98,50.9,50.95,153999.0,49.2142,49.2335,49.1562,49.2045,153999.0
2024-05-14 10:05:00,50.94,50.95,50.84,50.89,142780.0,49.1949,49.2045,49.0983,49.1466,142780.0
2024-05-14 10:10:00,50.89,50.94,50.85,50.86,220972.0,49.1466,49.1949,49.1079,49.1176,220972.0
2024-05-14 10:15:00,50.86,50.87,50.75,50.76,185089.0,49.1176,49.1273,49.0114,49.021,185089.0
2024-05-14 10:20:00,50.76,50.82,50.74,50.76,403463.0,49.021,49.079,49.0017,49.021,403463.0
2024-05-14 10:25:00,50.77,50.81,50.74,50.78,122149.0,49.0307,49.0693,49.0017,49.0403,122149.0
2024-05-14 10:30:00,50.78,50.83,50.77,50.8,200197.0,49.0403,49.0886,49.0307,49.0597,200197.0
2024-05-14 10:35:00,50.81,50.81,50.71,50.75,118478.0,49.0693,49.0693,48.9727,49.0114,118478.0
2024-05-14 10:40:00,50.75,50.76,50.69,50.76,73544.0,49.0114,49.021,48.9534,49.021,73544.0
2024-05-14 10:45:00,50.75,50.79,50.74,50.75,162085.0,49.0114,49.05,49.0017,49.0114,162085.0
2024-05-14 10:50:00,50.74,50.8,50.73,50.77,77376.0,49.0017,49.0597,48.9921,49.0307,77376.0
2024-05-14 10:55:00,50.77,50.81,50.75,50.78,60486.0,49.0307,49.0693,49.0114,49.0403,60486.0
2024-05-14 11:00:00,50.78,50.89,50.77,50.88,416262.0,49.0403,49.1466,49.0307,49.1369,416262.0
2024-05-14 11:05:00,50.88,50.89,50.79,50.82,110914.0,49.1369,49.1466,49.05,49.079,110914.0
2024-05-14 11:10:00,50.82,50.85,50.8,50.84,39229.0,49.079,49.1079,49.0597,49.0983,39229.0
2024-05-14 11:15:00,50.84,50.91,50.83,50.87,162542.0,49.0983,49.1659,49.0886,49.1273,162542.0
2024-05-14 11:20:00,50.87,50.87,50.84,50.85,76223.0,49.1273,49.1273,49.0983,49.1079,76223.0
2024-05-14 11:25:00,50.86,50.86,50.81,50.81,62610.0,49.1176,49.1176,49.0693,49.0693,62610.0
2024-05-14 11:30:00,50.82,50.84,50.79,50.79,120323.0,49.079,49.0983,49.05,49.05,120323.0
2024-05-14 11:35:00,50.79,50.85,50.78,50.85,69023.0,49.05,49.1079,49.0403,49.1079,69023.0
2024-05-14 11:40:00,50.85,50.85,50.81,50.84,47921.0,49.1079,49.1079,49.0693,49.0983,47921.0
2024-05-14 11:45:00,50.84,50.85,50.82,50.82,28049.0,49.0983,49.1079,49.079,49.079,28049.0
2024-05-14 11:50:00,50.82,50.83,50.76,50.79,28703.0,49.079,49.0886,49.021,49.05,28703.0
2024-05-14 11:55:00,50.79,50.8,50.78,50.79,19200.0,49.05,49.0597,49.0403,49.05,19200.0
2024-05-14 12:00:00,50.78,50.79,50.76,50.76,29878.0,49.0403,49.05,49.021,49.021,29878.0
2024-05-14 12:05:00,50.76,50.77,50.75,50.77,32268.0,49.021,49.0307,49.0114,49.0307,32268.0
2024-05-14 12:10:00,50.76,50.78,50.75,50.77,28098.0,49.021,49.0403,49.0114,49.0307,28098.0
2024-05-14 12:15:00,50.76,50.77,50.74,50.76,37912.0,49.021,49.0307,49.0017,49.021,37912.0
2024-05-14 12:20:00,50.76,50.78,50.75,50.77,37943.0,49.021,49.0403,49.0114,49.0307,37943.0
2024-05-14 12:25:00,50.76,50.77,50.72,50.74,21046.0,49.021,49.0307,48.9824,49.0017,21046.0
2024-05-14 12:30:00,50.74,50.74,50.7,50.72,18571.0,49.0017,49.0017,48.9631,48.9824,18571.0
2024-05-14 12:35:00,50.72,50.74,50.71,50.72,44718.0,48.9824,49.0017,48.9727,48.9824,44718.0
2024-05-14 12:40:00,50.72,50.74,50.71,50.73,27357.0,48.9824,49.0017,48.9727,48.9921,27357.0
2024-05-14 12:45:00,50.73,50.74,50.71,50.72,33067.0,48.9921,49.0017,48.9727,48.9824,33067.0
2024-05-14 12:50:00,50.72,50.72,50.68,50.69,30448.0,48.9824,48.9824,48.9438,48.9534,30448.0
2024-05-14 12:55:00,50.69,50.71,50.68,50.71,28731.0,48.9534,48.9727,48.9438,48.9727,28731.0
2024-05-14 13:00:00,50.71,50.71,50.64,50.66,48630.0,48.9727,48.9727,48.9051,48.9245,48630.0
2024-05-14 13:05:00,50.66,50.67,50.63,50.64,33349.0,48.9245,48.9341,48.8955,48.9051,33349.0
2024-05-14 13:10:00,50.64,50.64,50.62,50.63,15403.0,48.9051,48.9051,48.8858,48.8955,15403.0
2024-05-14 13:15:00,50.63,50.65,50.62,50.65,67528.0,48.8955,48.9148,48.8858,48.9148,67528.0
2024-05-14 13:20:00,50.64,50.65,50.6,50.61,33823.0,48.9051,48.9148,48.8665,48.8762,33823.0
2024-05-14 13:25:00,50.61,50.61,50.57,50.6,49801.0,48.8762,48.8762,48.8375,48.8665,49801.0
2024-05-14 13:30:00,50.59,50.61,50.58,50.59,45022.0,48.8569,48.8762,48.8472,48.8569,45022.0
2024-05-14 13:35:00,50.59,50.61,50.58,50.6,31626.0,48.8569,48.8762,48.8472,48.8665,31626.0
2024-05-14 13:40:00,50.6,50.6,50.57,50.57,133138.0,48.8665,48.8665,48.8375,48.8375,133138.0
2024-05-14 13:45:00,50.57,50.58,50.54,50.55,90918.0,48.8375,48.8472,48.8086,48.8182,90918.0
2024-05-14 13:50:00,50.55,50.59,50.55,50.59,42651.0,48.8182,48.8569,48.8182,48.8569,42651.0
2024-05-14 13:55:00,50.59,50.59,50.55,50.57,62086.0,48.8569,48.8569,48.8182,48.8375,62086.0
2024-05-14 14:00:00,50.57,50.59,50.55,50.57,38454.0,48.8375,48.8569,48.8182,48.8375,38454.0
2024-05-14 14:05:00,50.58,50.65,50.57,50.65,123069.0,48.8472,48.9148,48.8375,48.9148,123069.0
2024-05-14 14:10:00,50.64,50.68,50.64,50.65,112281.0,48.9051,48.9438,48.9051,48.9148,112281.0
2024-05-14 14:15:00,50.66,50.67,50.64,50.65,57147.0,48.9245,48.9341,48.9051,48.9148,57147.0
2024-05-14 14:20:00,50.65,50.67,50.64,50.67,69193.0,48.9148,48.9341,48.9051,48.9341,69193.0
2024-05-14 14:25:00,50.67,50.73,50.67,50.73,146193.0,48.9341,48.9921,48.9341,48.9921,146193.0
2024-05-14 14:30:00,50.72,50.78,50.72,50.76,76608.0,48.9824,49.0403,48.9824,49.021,76608.0
2024-05-14 14:35:00,50.77,50.78,50.75,50.77,44778.0,49.0307,49.0403,49.0114,49.0307,44778.0
2024-05-14 14:40:00,50.77,50.81,50.76,50.77,51321.0,49.0307,49.0693,49.021,49.0307,51321.0
2024-05-14 14:45:00,50.77,50.77,50.69,50.69,139212.0,49.0307,49.0307,48.9534,48.9534,139212.0
2024-05-14 14:50:00,50.69,50.7,50.65,50.66,39086.0,48.9534,48.9631,48.9148,48.9245,39086.0
2024-05-14 14:55:00,50.66,50.69,50.64,50.66,69159.0,48.9245,48.9534,48.9051,48.9245,69159.0
2024-05-14 15:00:00,50.66,50.7,50.65,50.67,55035.0,48.9245,48.9631,48.9148,48.9341,55035.0
2024-05-14 15:05:00,50.67,50.67,50.63,50.63,36921.0,48.9341,48.9341,48.8955,48.8955,36921.0
2024-05-14 15:10:00,50.64,50.66,50.63,50.66,64369.0,48.9051,48.9245,48.8955,48.9245,64369.0
2024-05-14 15:15:00,50.66,50.66,50.64,50.66,40442.0,48.9245,48.9245,48.9051,48.9245,40442.0
2024-05-14 15:20:00,50.65,50.65,50.63,50.63,120240.0,48.9148,48.9148,48.8955,48.8955,120240.0
2024-05-14 15:25:00,50.64,50.66,50.62,50.65,143200.0,48.9051,48.9245,48.8858,48.9148,143200.0
2024-05-14 15:30:00,50.65,50.69,50.64,50.68,276778.0,48.9148,48.9534,48.9051,48.9438,276778.0
2024-05-14 15:35:00,50.68,50.71,50.68,50.7,123263.0,48.9438,48.9727,48.9438,48.9631,123263.0
2024-05-14 15:40:00,50.71,50.77,50.7,50.77,135354.0,48.9727,49.0307,48.9631,49.0307,135354.0
2024-05-14 15:45:00,50.77,50.79,50.75,50.78,204608.0,49.0307,49.05,49.0114,49.0403,204608.0
2024-05-14 15:50:00,50.78,50.88,50.78,50.87,309002.0,49.0403,49.1369,49.0403,49.1273,309002.0
2024-05-14 15:55:00,50.87,50.93,50.86,50.86,521976.0,49.1273,49.1852,49.1176,49.1176,521976.0
2024-05-15 09:30:00,51.45,51.75,51.45,51.67,1147609.0,49.6874,49.9771,49.6874,49.8999,1147609.0
2024-05-15 09:35:00,51.67,51.7,51.53,51.64,619265.0,49.8999,49.9288,49.7646,49.8709,619265.0
2024-05-15 09:40:00,51.64,51.65,51.39,51.39,194012.0,49.8709,49.8805,49.6294,49.6294,194012.0
2024-05-15 09:45:00,51.4,51.54,51.38,51.5,440209.0,49.6391,49.7743,49.6198,49.7357,440209.0
2024-05-15 09:50:00,51.49,51.51,51.38,51.43,268346.0,49.726,49.7453,49.6198,49.6681,268346.0
2024-05-15 09:55:00,51.43,51.45,51.4,51.42,237113.0,49.6681,49.6874,49.6391,49.6584,237113.0
2024-05-15 10:00:00,51.42,51.42,51.29,51.37,260688.0,49.6584,49.6584,49.5329,49.6101,260688.0
2024-05-15 10:05:00,51.37,51.47,51.34,51.4,419875.0,49.6101,49.7067,49.5812,49.6391,419875.0
2024-05-15 10:10:00,51.4,51.42,51.27,51.3,103798.0,49.6391,49.6584,49.5136,49.5425,103798.0
2024-05-15 10:15:00,51.3,51.31,51.25,51.28,89387.0,49.5425,49.5522,49.4942,49.5232,89387.0
2024-05-15 10:20:00,51.28,51.29,51.22,51.26,291236.0,49.5232,49.5329,49.4653,49.5039,291236.0
2024-05-15 10:25:00,51.26,51.29,51.15,51.17,188997.0,49.5039,49.5329,49.3977,49.417,188997.0
2024-05-15 10:30:00,51.18,51.2,51.16,51.17,71362.0,49.4266,49.446,49.4073,49.417,71362.0
2024-05-15 10:35:00,51.16,51.22,51.16,51.21,146272.0,49.4073,49.4653,49.4073,49.4556,146272.0
2024-05-15 10:40:00,51.21,51.25,51.17,51.24,181207.0,49.4556,49.4942,49.417,49.4846,181207.0
2024-05-15 10:45:00,51.25,51.25,51.17,51.18,127335.0,49.4942,49.4942,49.417,49.4266,127335.0
2024-05-15 10:50:00,51.18,51.21,51.1,51.11,66121.0,49.4266,49.4556,49.3494,49.359,66121.0
2024-05-15 10:55:00,51.1,51.12,51.04,51.05,74405.0,49.3494,49.3687,49.2914,49.3011,74405.0
2024-05-15 11:00:00,51.04,51.06,50.98,50.98,410665.0,49.2914,49.3107,49.2335,49.2335,410665.0
2024-05-15 11:05:00,50.98,50.98,50.87,50.95,544121.0,49.2335,49.2335,49.1273,49.2045,544121.0
2024-05-15 11:10:00,50.94,51.05,50.94,51.05,543914.0,49.1949,49.3011,49.1949,49.3011,543914.0
2024-05-15 11:15:00,51.04,51.1,51.03,51.1,105413.0,49.2914,49.3494,49.2818,49.3494,105413.0
2024-05-15 11:20:00,51.1,51.1,51.03,51.03,225023.0,49.3494,49.3494,49.2818,49.2818,225023.0
2024-05-15 11:25:00,51.04,51.15,51.03,51.13,170606.0,49.2914,49.3977,49.2818,49.3784,170606.0
2024-05-15 11:30:00,51.14,51.17,51.1,51.11,139592.0,49.388,49.417,49.3494,49.359,139592.0
2024-05-15 11:35:00,51.11,51.12,51.08,51.12,132861.0,49.359,49.3687,49.3301,49.3687,132861.0
2024-05-15 11:40:00,51.12,51.19,51.12,51.19,136910.0,49.3687,49.4363,49.3687,49.4363,136910.0
2024-05-15 11:45:00,51.19,51.19,51.12,51.13,105343.0,49.4363,49.4363,49.3687,49.3784,105343.0
2024-05-15 11:50:00,51.12,51.13,51.03,51.04,108019.0,49.3687,49.3784,49.2818,49.2914,108019.0
2024-05-15 11:55:00,51.04,51.06,51.02,51.04,59385.0,49.2914,49.3107,49.2721,49.2914,59385.0
2024-05-15 12:00:00,51.04,51.04,50.93,50.94,57895.0,49.2914,49.2914,49.1852,49.1949,57895.0
2024-05-15 12:05:00,50.94,50.97,50.93,50.97,56263.0,49.1949,49.2238,49.1852,49.2238,56263.0
2024-05-15 12:10:00,50.97,51.0,50.96,50.98,31111.0,49.2238,49.2528,49.2142,49.2335,31111.0
2024-05-15 12:15:00,50.98,51.02,50.97,51.0,25399.0,49.2335,49.2721,49.2238,49.2528,25399.0
2024-05-15 12:20:00,51.0,51.03,50.99,51.02,37113.0,49.2528,49.2818,49.2431,49.2721,37113.0
2024-05-15 12:25:00,51.03,51.03,51.0,51.01,32129.0,49.2818,49.2818,49.2528,49.2625,32129.0
2024-05-15 12:30:00,51.01,51.02,50.95,51.01,122830.0,49.2625,49.2721,49.2045,49.2625,122830.0
2024-05-15 12:35:00,51.02,51.05,50.99,51.02,35616.0,49.2721,49.3011,49.2431,49.2721,35616.0
2024-05-15 12:40:00,51.02,51.07,51.01,51.07,34969.0,49.2721,49.3204,49.2625,49.3204,34969.0
2024-05-15 12:45:00,51.06,51.06,51.03,51.04,35824.0,49.3107,49.3107,49.2818,49.2914,35824.0
2024-05-15 12:50:00,51.04,51.08,51.04,51.08,55991.0,49.2914,49.3301,49.2914,49.3301,55991.0
2024-05-15 12:55:00,51.08,51.09,51.06,51.08,42063.0,49.3301,49.3397,49.3107,49.3301,42063.0
2024-05-15 13:00:00,51.07,51.09,51.05,51.06,43489.0,49.3204,49.3397,49.3011,49.3107,43489.0
2024-05-15 13:05:00,51.06,51.06,50.95,50.96,83954.0,49.3107,49.3107,49.2045,49.2142,83954.0
2024-05-15 13:10:00,50.97,50.98,50.94,50.96,64849.0,49.2238,49.2335,49.1949,49.2142,64849.0
2024-05-15 13:15:00,50.96,50.96,50.88,50.9,152198.0,49.2142,49.2142,49.1369,49.1562,152198.0
2024-05-15 13:20:00,50.89,50.89,50.84,50.85,65556.0,49.1466,49.1466,49.0983,49.1079,65556.0
2024-05-15 13:25:00,50.84,50.86,50.83,50.85,121566.0,49.0983,49.1176,49.0886,49.1079,121566.0
2024-05-15 13:30:00,50.84,50.85,50.82,50.84,128329.0,49.0983,49.1079,49.079,49.0983,128329.0
2024-05-15 13:35:00,50.84,50.85,50.8,50.8,284761.0,49.0983,49.1079,49.0597,49.0597,284761.0
2024-05-15 13:40:00,50.8,50.81,50.74,50.75,303315.0,49.0597,49.0693,49.0017,49.0114,303315.0
2024-05-15 13:45:00,50.75,50.76,50.69,50.72,330410.0,49.0114,49.021,48.9534,48.9824,330410.0
2024-05-15 13:50:00,50.72,50.78,50.71,50.77,67329.0,48.9824,49.0403,48.9727,49.0307,67329.0
2024-05-15 13:55:00,50.77,50.81,50.76,50.79,96625.0,49.0307,49.0693,49.021,49.05,96625.0
2024-05-15 14:00:00,50.78,50.8,50.75,50.79,111226.0,49.0403,49.0597,49.0114,49.05,111226.0
2024-05-15 14:05:00,50.8,50.81,50.78,50.8,30096.0,49.0597,49.0693,49.0403,49.0597,30096.0
2024-05-15 14:10:00,50.8,50.82,50.78,50.82,112131.0,49.0597,49.079,49.0403,49.079,112131.0
2024-05-15 14:15:00,50.82,50.83,50.78,50.79,87578.0,49.079,49.0886,49.0403,49.05,87578.0
2024-05-15 14:20:00,50.79,50.79,50.76,50.77,140492.0,49.05,49.05,49.021,49.0307,140492.0
2024-05-15 14:25:00,50.77,50.78,50.74,50.77,229721.0,49.0307,49.0403,49.0017,49.0307,229721.0
2024-05-15 14:30:00,50.78,50.8,50.76,50.77,139877.0,49.0403,49.0597,49.021,49.0307,139877.0
2024-05-15 14:35:00,50.78,50.79,50.76,50.79,30846.0,49.0403,49.05,49.021,49.05,30846.0
2024-05-15 14:40:00,50.78,50.83,50.76,50.83,172488.0,49.0403,49.0886,49.021,49.0886,172488.0
2024-05-15 14:45:00,50.83,50.84,50.81,50.82,48317.0,49.0886,49.0983,49.0693,49.079,48317.0
2024-05-15 14:50:00,50.82,50.85,50.81,50.84,38191.0,49.079,49.1079,49.0693,49.0983,38191.0
2024-05-15 14:55:00,50.83,50.86,50.83,50.86,42853.0,49.0886,49.1176,49.0886,49.1176,42853.0
2024-05-15 15:00:00,50.87,50.9,50.85,50.88,51875.0,49.1273,49.1562,49.1079,49.1369,51875.0
2024-05-15 15:05:00,50.87,50.92,50.87,50.91,85367.0,49.1273,49.1755,49.1273,49.1659,85367.0
2024-05-15 15:10:00,50.91,50.93,50.9,50.91,47813.0,49.1659,49.1852,49.1562,49.1659,47813.0
2024-05-15 15:15:00,50.91,50.96,50.91,50.94,58179.0,49.1659,49.2142,49.1659,49.1949,58179.0
2024-05-15 15:20:00,50.94,50.97,50.93,50.93,110632.0,49.1949,49.2238,49.1852,49.1852,110632.0
2024-05-15 15:25:00,50.94,50.94,50.87,50.88,91565.0,49.1949,49.1949,49.1273,49.1369,91565.0
2024-05-15 15:30:00,50.87,50.9,50.85,50.88,134697.0,49.1273,49.1562,49.1079,49.1369,134697.0
2024-05-15 15:35:00,50.88,50.97,50.87,50.96,272002.0,49.1369,49.2238,49.1273,49.2142,272002.0
2024-05-15 15:40:00,50.96,50.99,50.95,50.98,141957.0,49.2142,49.2431,49.2045,49.2335,141957.0
2024-05-15 15:45:00,50.98,51.02,50.97,51.02,279127.0,49.2335,49.2721,49.2238,49.2721,279127.0
2024-05-15 15:50:00,51.02,51.06,50.98,51.06,344635.0,49.2721,49.3107,49.2335,49.3107,344635.0
2024-05-15 15:55:00,51.06,51.12,51.06,51.1,539591.0,49.3107,49.3687,49.3107,49.3494,539591.0
2024-05-16 09:30:00,50.98,51.27,50.89,51.0,253952.0,49.2335,49.5136,49.1466,49.2528,253952.0
2024-05-16 09:35:00,50.98,51.0,50.81,50.84,124809.0,49.2335,49.2528,49.0693,49.0983,124809.0
2024-05-16 09:40:00,50.84,50.94,50.81,50.92,150157.0,49.0983,49.1949,49.0693,49.1755,150157.0
2024-05-16 09:45:00,50.93,50.99,50.91,50.98,66223.0,49.1852,49.2431,49.1659,49.2335,66223.0
2024-05-16 09:50:00,50.98,51.0,50.89,50.91,61555.0,49.2335,49.2528,49.1466,49.1659,61555.0
2024-05-16 09:55:00,50.91,50.99,50.88,50.98,115771.0,49.1659,49.2431,49.1369,49.2335,115771.0
2024-05-16 10:00:00,50.98,51.03,50.96,51.03,148948.0,49.2335,49.2818,49.2142,49.2818,148948.0
2024-05-16 10:05:00,51.03,51.03,50.89,50.9,124922.0,49.2818,49.2818,49.1466,49.1562,124922.0
2024-05-16 10:10:00,50.9,50.97,50.9,50.96,68870.0,49.1562,49.2238,49.1562,49.2142,68870.0
2024-05-16 10:15:00,50.96,50.97,50.89,50.91,61742.0,49.2142,49.2238,49.1466,49.1659,61742.0
2024-05-16 10:20:00,50.9,50.9,50.86,50.89,61635.0,49.1562,49.1562,49.1176,49.1466,61635.0
2024-05-16 10:25:00,50.88,50.97,50.88,50.95,186497.0,49.1369,49.2238,49.1369,49.2045,186497.0
2024-05-16 10:30:00,50.95,51.04,50.94,51.03,232297.0,49.2045,49.2914,49.1949,49.2818,232297.0
2024-05-16 10:35:00,51.03,51.09,51.02,51.05,149261.0,49.2818,49.3397,49.2721,49.3011,149261.0
2024-05-16 10:40:00,51.04,51.09,51.02,51.09,55610.0,49.2914,49.3397,49.2721,49.3397,55610.0
2024-05-16 10:45:00,51.09,51.12,51.07,51.09,65328.0,49.3397,49.3687,49.3204,49.3397,65328.0
2024-05-16 10:50:00,51.1,51.11,51.09,51.1,42174.0,49.3494,49.359,49.3397,49.3494,42174.0
2024-05-16 10:55:00,51.09,51.09,51.04,51.05,49218.0,49.3397,49.3397,49.2914,49.3011,49218.0
2024-05-16 11:00:00,51.05,51.06,51.02,51.03,35231.0,49.3011,49.3107,49.2721,49.2818,35231.0
2024-05-16 11:05:00,51.03,51.09,51.02,51.08,50150.0,49.2818,49.3397,49.2721,49.3301,50150.0
2024-05-16 11:10:00,51.08,51.08,50.98,50.98,43245.0,49.3301,49.3301,49.2335,49.2335,43245.0
2024-05-16 11:15:00,50.98,51.0,50.95,50.97,34572.0,49.2335,49.2528,49.2045,49.2238,34572.0
2024-05-16 11:20:00,50.97,50.98,50.94,50.96,16698.0,49.2238,49.2335,49.1949,49.2142,16698.0
2024-05-16 11:25:00,50.95,50.99,50.95,50.98,14857.0,49.2045,49.2431,49.2045,49.2335,14857.0
2024-05-16 11:30:00,50.97,50.99,50.95,50.98,28191.0,49.2238,49.2431,49.2045,49.2335,28191.0
2024-05-16 11:35:00,50.98,51.0,50.96,50.97,32091.0,49.2335,49.2528,49.2142,49.2238,32091.0
2024-05-16 11:40:00,50.97,51.01,50.96,51.01,39959.0,49.2238,49.2625,49.2142,49.2625,39959.0
2024-05-16 11:45:00,51.0,51.03,51.0,51.02,65214.0,49.2528,49.2818,49.2528,49.2721,65214.0
2024-05-16 11:50:00,51.02,51.05,51.01,51.03,26757.0,49.2721,49.3011,49.2625,49.2818,26757.0
2024-05-16 11:55:00,51.04,51.04,51.01,51.02,24008.0,49.2914,49.2914,49.2625,49.2721,24008.0
2024-05-16 12:00:00,51.03,51.04,50.97,51.0,78031.0,49.2818,49.2914,49.2238,49.2528,78031.0
2024-05-16 12:05:00,51.0,51.01,50.98,51.01,21283.0,49.2528,49.2625,49.2335,49.2625,21283.0
2024-05-16 12:10:00,51.01,51.02,50.99,51.01,24928.0,49.2625,49.2721,49.2431,49.2625,24928.0
2024-05-16 12:15:00,51.01,51.02,50.98,50.98,19472.0,49.2625,49.2721,49.2335,49.2335,19472.0
2024-05-16 12:20:00,50.98,51.01,50.98,51.0,30526.0,49.2335,49.2625,49.2335,49.2528,30526.0
2024-05-16 12:25:00,51.0,51.02,50.99,51.01,16991.0,49.2528,49.2721,49.2431,49.2625,16991.0
2024-05-16 12:30:00,51.0,51.0,50.97,51.0,26910.0,49.2528,49.2528,49.2238,49.2528,26910.0
2024-05-16 12:35:00,50.99,51.02,50.99,51.02,21886.0,49.2431,49.2721,49.2431,49.2721,21886.0
2024-05-16 12:40:00,51.02,51.03,51.0,51.02,15536.0,49.2721,49.2818,49.2528,49.2721,15536.0
2024-05-16 12:45:00,51.03,51.07,51.02,51.06,18385.0,49.2818,49.3204,49.2721,49.3107,18385.0
2024-05-16 12:50:00,51.05,51.06,51.02,51.04,24628.0,49.3011,49.3107,49.2721,49.2914,24628.0
2024-05-16 12:55:00,51.04,51.05,51.01,51.04,20052.0,49.2914,49.3011,49.2625,49.2914,20052.0
2024-05-16 13:00:00,51.04,51.04,51.01,51.02,29889.0,49.2914,49.2914,49.2625,49.2721,29889.0
2024-05-16 13:05:00,51.02,51.03,50.99,51.01,43749.0,49.2721,49.2818,49.2431,49.2625,43749.0
2024-05-16 13:10:00,51.0,51.04,50.98,51.04,33861.0,49.2528,49.2914,49.2335,49.2914,33861.0
2024-05-16 13:15:00,51.03,51.03,51.0,51.03,32467.0,49.2818,49.2818,49.2528,49.2818,32467.0
2024-05-16 13:20:00,51.03,51.03,50.93,50.95,86466.0,49.2818,49.2818,49.1852,49.2045,86466.0
2024-05-16 13:25:00,50.94,51.0,50.92,50.98,50121.0,49.1949,49.2528,49.1755,49.2335,50121.0
2024-05-16 13:30:00,50.98,51.03,50.98,51.02,22026.0,49.2335,49.2818,49.2335,49.2721,22026.0
2024-05-16 13:35:00,51.01,51.01,50.96,50.98,53750.0,49.2625,49.2625,49.2142,49.2335,53750.0
2024-05-16 13:40:00,50.97,50.98,50.94,50.95,94296.0,49.2238,49.2335,49.1949,49.2045,94296.0
2024-05-16 13:45:00,50.95,50.95,50.89,50.9,42069.0,49.2045,49.2045,49.1466,49.1562,42069.0
2024-05-16 13:50:00,50.9,50.93,50.89,50.91,60677.0,49.1562,49.1852,49.1466,49.1659,60677.0
2024-05-16 13:55:00,50.91,50.95,50.9,50.94,29496.0,49.1659,49.2045,49.1562,49.1949,29496.0
2024-05-16 14:00:00,50.94,50.97,50.93,50.96,51087.0,49.1949,49.2238,49.1852,49.2142,51087.0
2024-05-16 14:05:00,50.96,50.96,50.92,50.94,56057.0,49.2142,49.2142,49.1755,49.1949,56057.0
2024-05-16 14:10:00,50.94,50.95,50.91,50.92,98069.0,49.1949,49.2045,49.1659,49.1755,98069.0
2024-05-16 14:15:00,50.91,50.94,50.91,50.94,28070.0,49.1659,49.1949,49.1659,49.1949,28070.0
2024-05-16 14:20:00,50.93,50.96,50.91,50.96,97661.0,49.1852,49.2142,49.1659,49.2142,97661.0
2024-05-16 14:25:00,50.96,50.97,50.92,50.94,52007.0,49.2142,49.2238,49.1755,49.1949,52007.0
2024-05-16 14:30:00,50.95,50.96,50.92,50.92,26582.0,49.2045,49.2142,49.1755,49.1755,26582.0
2024-05-16 14:35:00,50.93,50.95,50.92,50.95,24947.0,49.1852,49.2045,49.1755,49.2045,24947.0
2024-05-16 14:40:00,50.94,50.95,50.93,50.95,65571.0,49.1949,49.2045,49.1852,49.2045,65571.0
2024-05-16 14:45:00,50.95,50.95,50.92,50.95,67811.0,49.2045,49.2045,49.1755,49.2045,67811.0
2024-05-16 14:50:00,50.95,50.99,50.94,50.99,64124.0,49.2045,49.2431,49.1949,49.2431,64124.0
2024-05-16 14:55:00,50.98,51.02,50.97,50.99,98492.0,49.2335,49.2721,49.2238,49.2431,98492.0
2024-05-16 15:00:00,51.0,51.0,50.93,50.94,121096.0,49.2528,49.2528,49.1852,49.1949,121096.0
2024-05-16 15:05:00,50.95,50.97,50.94,50.97,83573.0,49.2045,49.2238,49.1949,49.2238,83573.0
2024-05-16 15:10:00,50.97,51.01,50.96,51.01,61897.0,49.2238,49.2625,49.2142,49.2625,61897.0
2024-05-16 15:15:00,51.01,51.01,50.94,50.96,174924.0,49.2625,49.2625,49.1949,49.2142,174924.0
2024-05-16 15:20:00,50.96,50.97,50.94,50.96,57661.0,49.2142,49.2238,49.1949,49.2142,57661.0
2024-05-16 15:25:00,50.96,50.96,50.93,50.96,81391.0,49.2142,49.2142,49.1852,49.2142,81391.0
2024-05-16 15:30:00,50.96,50.96,50.9,50.94,181016.0,49.2142,49.2142,49.1562,49.1949,181016.0
2024-05-16 15:35:00,50.94,50.95,50.88,50.91,267239.0,49.1949,49.2045,49.1369,49.1659,267239.0
2024-05-16 15:40:00,50.91,50.93,50.89,50.93,207103.0,49.1659,49.1852,49.1466,49.1852,207103.0
2024-05-16 15:45:00,50.92,50.92,50.86,50.88,224989.0,49.1755,49.1755,49.1176,49.1369,224989.0
2024-05-16 15:50:00,50.88,50.94,50.85,50.93,471071.0,49.1369,49.1949,49.1079,49.1852,471071.0
2024-05-16 15:55:00,50.93,50.93,50.81,50.82,813697.0,49.1852,49.1852,49.0693,49.079,813697.0
2024-05-17 09:30:00,51.02,51.06,50.83,51.05,248357.0,49.2721,49.3107,49.0886,49.3011,248357.0
2024-05-17 09:35:00,51.05,51.1,50.88,50.93,145376.0,49.3011,49.3494,49.1369,49.1852,145376.0
2024-05-17 09:40:00,50.94,51.01,50.93,50.94,51233.0,49.1949,49.2625,49.1852,49.1949,51233.0
2024-05-17 09:45:00,50.93,51.0,50.87,51.0,58459.0,49.1852,49.2528,49.1273,49.2528,58459.0
2024-05-17 09:50:00,51.0,51.01,50.94,51.0,57096.0,49.2528,49.2625,49.1949,49.2528,57096.0
2024-05-17 09:55:00,51.0,51.03,50.97,50.98,52128.0,49.2528,49.2818,49.2238,49.2335,52128.0
2024-05-17 10:00:00,50.98,51.05,50.96,51.05,195574.0,49.2335,49.3011,49.2142,49.3011,195574.0
2024-05-17 10:05:00,51.05,51.06,50.99,51.03,212015.0,49.3011,49.3107,49.2431,49.2818,212015.0
2024-05-17 10:10:00,51.03,51.03,50.99,51.03,45901.0,49.2818,49.2818,49.2431,49.2818,45901.0
2024-05-17 10:15:00,51.03,51.09,51.01,51.09,67858.0,49.2818,49.3397,49.2625,49.3397,67858.0
2024-05-17 10:20:00,51.09,51.18,51.09,51.18,77594.0,49.3397,49.4266,49.3397,49.4266,77594.0
2024-05-17 10:25:00,51.18,51.2,51.15,51.16,186406.0,49.4266,49.446,49.3977,49.4073,186406.0
2024-05-17 10:30:00,51.16,51.18,51.13,51.15,89703.0,49.4073,49.4266,49.3784,49.3977,89703.0
2024-05-17 10:35:00,51.14,51.16,51.1,51.11,35532.0,49.388,49.4073,49.3494,49.359,35532.0
2024-05-17 10:40:00,51.12,51.13,51.07,51.12,29560.0,49.3687,49.3784,49.3204,49.3687,29560.0
2024-05-17 10:45:00,51.13,51.15,51.12,51.15,19123.0,49.3784,49.3977,49.3687,49.3977,19123.0
2024-05-17 10:50:00,51.15,51.19,51.14,51.16,55811.0,49.3977,49.4363,49.388,49.4073,55811.0
2024-05-17 10:55:00,51.16,51.18,51.12,51.14,48580.0,49.4073,49.4266,49.3687,49.388,48580.0
2024-05-17 11:00:00,51.14,51.15,51.11,51.12,53485.0,49.388,49.3977,49.359,49.3687,53485.0
2024-05-17 11:05:00,51.12,51.19,51.11,51.19,56112.0,49.3687,49.4363,49.359,49.4363,56112.0
2024-05-17 11:10:00,51.19,51.2,51.17,51.19,65222.0,49.4363,49.446,49.417,49.4363,65222.0
2024-05-17 11:15:00,51.19,51.22,51.18,51.18,105224.0,49.4363,49.4653,49.4266,49.4266,105224.0
2024-05-17 11:20:00,51.18,51.2,51.16,51.17,91890.0,49.4266,49.446,49.4073,49.417,91890.0
2024-05-17 11:25:00,51.16,51.2,51.16,51.18,35644.0,49.4073,49.446,49.4073,49.4266,35644.0
2024-05-17 11:30:00,51.18,51.2,51.17,51.19,56769.0,49.4266,49.446,49.417,49.4363,56769.0
2024-05-17 11:35:00,51.2,51.27,51.19,51.26,75755.0,49.446,49.5136,49.4363,49.5039,75755.0
2024-05-17 11:40:00,51.27,51.29,51.23,51.27,138472.0,49.5136,49.5329,49.4749,49.5136,138472.0
2024-05-17 11:45:00,51.26,51.32,51.26,51.3,112660.0,49.5039,49.5618,49.5039,49.5425,112660.0
2024-05-17 11:50:00,51.3,51.36,51.3,51.35,76473.0,49.5425,49.6005,49.5425,49.5908,76473.0
2024-05-17 11:55:00,51.35,51.38,51.32,51.32,180432.0,49.5908,49.6198,49.5618,49.5618,180432.0
2024-05-17 12:00:00,51.32,51.39,51.32,51.37,87284.0,49.5618,49.6294,49.5618,49.6101,87284.0
2024-05-17 12:05:00,51.38,51.4,51.36,51.37,106474.0,49.6198,49.6391,49.6005,49.6101,106474.0
2024-05-17 12:10:00,51.38,51.41,51.37,51.37,131975.0,49.6198,49.6488,49.6101,49.6101,131975.0
2024-05-17 12:15:00,51.37,51.38,51.3,51.33,178628.0,49.6101,49.6198,49.5425,49.5715,178628.0
2024-05-17 12:20:00,51.33,51.34,51.3,51.3,102235.0,49.5715,49.5812,49.5425,49.5425,102235.0
2024-05-17 12:25:00,51.3,51.32,51.28,51.28,76320.0,49.5425,49.5618,49.5232,49.5232,76320.0
2024-05-17 12:30:00,51.29,51.33,51.28,51.32,53959.0,49.5329,49.5715,49.5232,49.5618,53959.0
2024-05-17 12:35:00,51.33,51.34,51.29,51.31,69564.0,49.5715,49.5812,49.5329,49.5522,69564.0
2024-05-17 12:40:00,51.31,51.31,51.25,51.27,41186.0,49.5522,49.5522,49.4942,49.5136,41186.0
2024-05-17 12:45:00,51.27,51.28,51.23,51.25,207181.0,49.5136,49.5232,49.4749,49.4942,207181.0
2024-05-17 12:50:00,51.25,51.28,51.24,51.26,114058.0,49.4942,49.5232,49.4846,49.5039,114058.0
2024-05-17 12:55:00,51.26,51.27,51.21,51.22,157815.0,49.5039,49.5136,49.4556,49.4653,157815.0
2024-05-17 13:00:00,51.21,51.24,51.21,51.22,83807.0,49.4556,49.4846,49.4556,49.4653,83807.0
2024-05-17 13:05:00,51.22,51.23,51.19,51.23,57308.0,49.4653,49.4749,49.4363,49.4749,57308.0
2024-05-17 13:10:00,51.23,51.26,51.23,51.23,37653.0,49.4749,49.5039,49.4749,49.4749,37653.0
2024-05-17 13:15:00,51.23,51.25,51.22,51.23,77299.0,49.4749,49.4942,49.4653,49.4749,77299.0
2024-05-17 13:20:00,51.23,51.31,51.22,51.3,57416.0,49.4749,49.5522,49.4653,49.5425,57416.0
2024-05-17 13:25:00,51.3,51.33,51.29,51.3,83935.0,49.5425,49.5715,49.5329,49.5425,83935.0
2024-05-17 13:30:00,51.3,51.34,51.27,51.28,227543.0,49.5425,49.5812,49.5136,49.5232,227543.0
2024-05-17 13:35:00,51.28,51.3,51.28,51.29,80245.0,49.5232,49.5425,49.5232,49.5329,80245.0
2024-05-17 13:40:00,51.29,51.3,51.27,51.29,53430.0,49.5329,49.5425,49.5136,49.5329,53430.0
2024-05-17 13:45:00,51.29,51.29,51.27,51.27,15091.0,49.5329,49.5329,49.5136,49.5136,15091.0
2024-05-17 13:50:00,51.27,51.29,51.27,51.28,39641.0,49.5136,49.5329,49.5136,49.5232,39641.0
2024-05-17 13:55:00,51.28,51.29,51.23,51.25,119361.0,49.5232,49.5329,49.4749,49.4942,119361.0
2024-05-17 14:00:00,51.24,51.24,51.19,51.19,30767.0,49.4846,49.4846,49.4363,49.4363,30767.0
2024-05-17 14:05:00,51.2,51.23,51.18,51.23,73074.0,49.446,49.4749,49.4266,49.4749,73074.0
2024-05-17 14:10:00,51.23,51.23,51.19,51.2,28998.0,49.4749,49.4749,49.4363,49.446,28998.0
2024-05-17 14:15:00,51.2,51.21,51.16,51.16,35962.0,49.446,49.4556,49.4073,49.4073,35962.0
2024-05-17 14:20:00,51.16,51.17,51.1,51.12,118111.0,49.4073,49.417,49.3494,49.3687,118111.0
2024-05-17 14:25:00,51.13,51.18,51.12,51.18,41234.0,49.3784,49.4266,49.3687,49.4266,41234.0
2024-05-17 14:30:00,51.18,51.19,51.14,51.15,64712.0,49.4266,49.4363,49.388,49.3977,64712.0
2024-05-17 14:35:00,51.14,51.18,51.14,51.18,30584.0,49.388,49.4266,49.388,49.4266,30584.0
2024-05-17 14:40:00,51.17,51.19,51.17,51.18,13212.0,49.417,49.4363,49.417,49.4266,13212.0
2024-05-17 14:45:00,51.18,51.19,51.16,51.16,108528.0,49.4266,49.4363,49.4073,49.4073,108528.0
2024-05-17 14:50:00,51.16,51.16,51.14,51.15,117897.0,49.4073,49.4073,49.388,49.3977,117897.0
2024-05-17 14:55:00,51.15,51.18,51.12,51.18,327337.0,49.3977,49.4266,49.3687,49.4266,327337.0
2024-05-17 15:00:00,51.17,51.18,51.14,51.15,53966.0,49.417,49.4266,49.388,49.3977,53966.0
2024-05-17 15:05:00,51.15,51.17,51.13,51.16,57815.0,49.3977,49.417,49.3784,49.4073,57815.0
2024-05-17 15:10:00,51.16,51.17,51.12,51.16,50111.0,49.4073,49.417,49.3687,49.4073,50111.0
2024-05-17 15:15:00,51.15,51.17,51.13,51.16,60192.0,49.3977,49.417,49.3784,49.4073,60192.0
2024-05-17 15:20:00,51.17,51.2,51.15,51.15,54644.0,49.417,49.446,49.3977,49.3977,54644.0
2024-05-17 15:25:00,51.15,51.16,51.14,51.15,30034.0,49.3977,49.4073,49.388,49.3977,30034.0
2024-05-17 15:30:00,51.15,51.16,51.13,51.15,77120.0,49.3977,49.4073,49.3784,49.3977,77120.0
2024-05-17 15:35:00,51.15,51.17,51.12,51.14,74257.0,49.3977,49.417,49.3687,49.388,74257.0
2024-05-17 15:40:00,51.13,51.14,51.06,51.1,351312.0,49.3784,49.388,49.3107,49.3494,351312.0
2024-05-17 15:45:00,51.09,51.1,51.05,51.08,175298.0,49.3397,49.3494,49.3011,49.3301,175298.0
2024-05-17 15:50:00,51.09,51.12,51.06,51.1,234203.0,49.3397,49.3687,49.3107,49.3494,234203.0
2024-05-17 15:55:00,51.1,51.18,51.08,51.17,668819.0,49.3494,49.4266,49.3301,49.417,668819.0
2024-05-20 09:30:00,51.36,51.36,51.07,51.1,274652.0,49.6005,49.6005,49.3204,49.3494,274652.0
2024-05-20 09:35:00,51.1,51.1,50.92,51.01,217030.0,49.3494,49.3494,49.1755,49.2625,217030.0
2024-05-20 09:40:00,51.02,51.08,50.98,51.0,155603.0,49.2721,49.3301,49.2335,49.2528,155603.0
2024-05-20 09:45:00,51.0,51.06,50.97,51.05,104684.0,49.2528,49.3107,49.2238,49.3011,104684.0
2024-05-20 09:50:00,51.05,51.09,51.04,51.06,101204.0,49.3011,49.3397,49.2914,49.3107,101204.0
2024-05-20 09:55:00,51.06,51.08,50.99,51.0,111040.0,49.3107,49.3301,49.2431,49.2528,111040.0
2024-05-20 10:00:00,51.0,51.0,50.88,50.95,240180.0,49.2528,49.2528,49.1369,49.2045,240180.0
2024-05-20 10:05:00,50.95,51.01,50.92,50.97,157888.0,49.2045,49.2625,49.1755,49.2238,157888.0
2024-05-20 10:10:00,50.97,51.01,50.96,50.98,44736.0,49.2238,49.2625,49.2142,49.2335,44736.0
2024-05-20 10:15:00,50.97,51.0,50.94,50.97,77464.0,49.2238,49.2528,49.1949,49.2238,77464.0
2024-05-20 10:20:00,50.96,51.0,50.95,50.96,89584.0,49.2142,49.2528,49.2045,49.2142,89584.0
2024-05-20 10:25:00,50.97,50.99,50.94,50.98,123510.0,49.2238,49.2431,49.1949,49.2335,123510.0
2024-05-20 10:30:00,50.98,51.07,50.98,51.07,63674.0,49.2335,49.3204,49.2335,49.3204,63674.0
2024-05-20 10:35:00,51.08,51.11,51.07,51.1,48771.0,49.3301,49.359,49.3204,49.3494,48771.0
2024-05-20 10:40:00,51.1,51.12,51.07,51.08,106850.0,49.3494,49.3687,49.3204,49.3301,106850.0
2024-05-20 10:45:00,51.08,51.13,51.06,51.11,54039.0,49.3301,49.3784,49.3107,49.359,54039.0
2024-05-20 10:50:00,51.12,51.2,51.11,51.19,36278.0,49.3687,49.446,49.359,49.4363,36278.0
2024-05-20 10:55:00,51.19,51.21,51.18,51.2,21933.0,49.4363,49.4556,49.4266,49.446,21933.0
2024-05-20 11:00:00,51.2,51.21,51.18,51.2,50711.0,49.446,49.4556,49.4266,49.446,50711.0
2024-05-20 11:05:00,51.2,51.22,51.19,51.21,14524.0,49.446,49.4653,49.4363,49.4556,14524.0
2024-05-20 11:10:00,51.21,51.24,51.21,51.23,21729.0,49.4556,49.4846,49.4556,49.4749,21729.0
2024-05-20 11:15:00,51.23,51.3,51.23,51.29,66168.0,49.4749,49.5425,49.4749,49.5329,66168.0
2024-05-20 11:20:00,51.29,51.29,51.26,51.28,26457.0,49.5329,49.5329,49.5039,49.5232,26457.0
2024-05-20 11:25:00,51.28,51.29,51.25,51.26,26548.0,49.5232,49.5329,49.4942,49.5039,26548.0
2024-05-20 11:30:00,51.26,51.3,51.24,51.28,24723.0,49.5039,49.5425,49.4846,49.5232,24723.0
2024-05-20 11:35:00,51.28,51.29,51.24,51.26,31189.0,49.5232,49.5329,49.4846,49.5039,31189.0
2024-05-20 11:40:00,51.26,51.26,51.23,51.26,23430.0,49.5039,49.5039,49.4749,49.5039,23430.0
2024-05-20 11:45:00,51.26,51.26,51.16,51.16,124371.0,49.5039,49.5039,49.4073,49.4073,124371.0
2024-05-20 11:50:00,51.16,51.2,51.14,51.18,98995.0,49.4073,49.446,49.388,49.4266,98995.0
2024-05-20 11:55:00,51.18,51.19,51.17,51.19,55916.0,49.4266,49.4363,49.417,49.4363,55916.0
2024-05-20 12:00:00,51.19,51.2,51.15,51.18,83991.0,49.4363,49.446,49.3977,49.4266,83991.0
2024-05-20 12:05:00,51.19,51.2,51.17,51.18,42632.0,49.4363,49.446,49.417,49.4266,42632.0
2024-05-20 12:10:00,51.17,51.18,51.12,51.14,24753.0,49.417,49.4266,49.3687,49.388,24753.0
2024-05-20 12:15:00,51.14,51.14,51.11,51.13,18466.0,49.388,49.388,49.359,49.3784,18466.0
2024-05-20 12:20:00,51.13,51.16,51.12,51.14,14282.0,49.3784,49.4073,49.3687,49.388,14282.0
2024-05-20 12:25:00,51.14,51.14,51.1,51.12,20980.0,49.388,49.388,49.3494,49.3687,20980.0
2024-05-20 12:30:00,51.11,51.11,51.09,51.1,19814.0,49.359,49.359,49.3397,49.3494,19814.0
2024-05-20 12:35:00,51.1,51.1,51.08,51.09,18857.0,49.3494,49.3494,49.3301,49.3397,18857.0
2024-05-20 12:40:00,51.08,51.09,51.07,51.08,15303.0,49.3301,49.3397,49.3204,49.3301,15303.0
2024-05-20 12:45:00,51.08,51.08,51.05,51.05,15093.0,49.3301,49.3301,49.3011,49.3011,15093.0
2024-05-20 12:50:00,51.06,51.07,51.02,51.06,32956.0,49.3107,49.3204,49.2721,49.3107,32956.0
2024-05-20 12:55:00,51.06,51.07,51.04,51.05,38397.0,49.3107,49.3204,49.2914,49.3011,38397.0
2024-05-20 13:00:00,51.05,51.05,50.99,51.01,52142.0,49.3011,49.3011,49.2431,49.2625,52142.0
2024-05-20 13:05:00,51.01,51.03,51.0,51.02,18967.0,49.2625,49.2818,49.2528,49.2721,18967.0
2024-05-20 13:10:00,51.02,51.07,51.02,51.05,49793.0,49.2721,49.3204,49.2721,49.3011,49793.0
2024-05-20 13:15:00,51.05,51.09,51.05,51.08,33604.0,49.3011,49.3397,49.3011,49.3301,33604.0
2024-05-20 13:20:00,51.08,51.11,51.07,51.09,64806.0,49.3301,49.359,49.3204,49.3397,64806.0
2024-05-20 13:25:00,51.09,51.1,51.03,51.05,89586.0,49.3397,49.3494,49.2818,49.3011,89586.0
2024-05-20 13:30:00,51.05,51.06,51.01,51.05,81213.0,49.3011,49.3107,49.2625,49.3011,81213.0
2024-05-20 13:35:00,51.04,51.06,51.03,51.06,35538.0,49.2914,49.3107,49.2818,49.3107,35538.0
2024-05-20 13:40:00,51.06,51.07,51.04,51.06,20228.0,49.3107,49.3204,49.2914,49.3107,20228.0
2024-05-20 13:45:00,51.07,51.09,51.04,51.05,100008.0,49.3204,49.3397,49.2914,49.3011,100008.0
2024-05-20 13:50:00,51.05,51.06,51.04,51.05,12819.0,49.3011,49.3107,49.2914,49.3011,12819.0
2024-05-20 13:55:00,51.04,51.05,51.02,51.02,35748.0,49.2914,49.3011,49.2721,49.2721,35748.0
2024-05-20 14:00:00,51.02,51.03,50.96,50.98,98712.0,49.2721,49.2818,49.2142,49.2335,98712.0
2024-05-20 14:05:00,50.98,51.0,50.89,50.97,203067.0,49.2335,49.2528,49.1466,49.2238,203067.0
2024-05-20 14:10:00,50.98,51.01,50.95,50.98,138312.0,49.2335,49.2625,49.2045,49.2335,138312.0
2024-05-20 14:15:00,50.98,50.98,50.91,50.93,50742.0,49.2335,49.2335,49.1659,49.1852,50742.0
2024-05-20 14:20:00,50.93,50.93,50.89,50.9,75955.0,49.1852,49.1852,49.1466,49.1562,75955.0
2024-05-20 14:25:00,50.9,50.91,50.88,50.91,57524.0,49.1562,49.1659,49.1369,49.1659,57524.0
2024-05-20 14:30:00,50.9,50.9,50.86,50.87,70185.0,49.1562,49.1562,49.1176,49.1273,70185.0
2024-05-20 14:35:00,50.87,50.89,50.86,50.87,52350.0,49.1273,49.1466,49.1176,49.1273,52350.0
2024-05-20 14:40:00,50.87,50.87,50.84,50.85,27953.0,49.1273,49.1273,49.0983,49.1079,27953.0
2024-05-20 14:45:00,50.85,50.85,50.73,50.74,182456.0,49.1079,49.1079,48.9921,49.0017,182456.0
2024-05-20 14:50:00,50.74,50.78,50.68,50.7,123507.0,49.0017,49.0403,48.9438,48.9631,123507.0
2024-05-20 14:55:00,50.7,50.77,50.69,50.77,99690.0,48.9631,49.0307,48.9534,49.0307,99690.0
2024-05-20 15:00:00,50.76,50.82,50.76,50.81,222893.0,49.021,49.079,49.021,49.0693,222893.0
2024-05-20 15:05:00,50.81,50.84,50.79,50.84,111801.0,49.0693,49.0983,49.05,49.0983,111801.0
2024-05-20 15:10:00,50.83,50.87,50.81,50.87,51627.0,49.0886,49.1273,49.0693,49.1273,51627.0
2024-05-20 15:15:00,50.86,50.86,50.74,50.75,89408.0,49.1176,49.1176,49.0017,49.0114,89408.0
2024-05-20 15:20:00,50.75,50.76,50.72,50.73,37886.0,49.0114,49.021,48.9824,48.9921,37886.0
2024-05-20 15:25:00,50.73,50.74,50.71,50.73,34001.0,48.9921,49.0017,48.9727,48.9921,34001.0
2024-05-20 15:30:00,50.73,50.74,50.69,50.72,50911.0,48.9921,49.0017,48.9534,48.9824,50911.0
2024-05-20 15:35:00,50.72,50.75,50.7,50.73,59732.0,48.9824,49.0114,48.9631,48.9921,59732.0
2024-05-20 15:40:00,50.72,50.73,50.6,50.62,112424.0,48.9824,48.9921,48.8665,48.8858,112424.0
2024-05-20 15:45:00,50.62,50.63,50.56,50.56,287159.0,48.8858,48.8955,48.8279,48.8279,287159.0
2024-05-20 15:50:00,50.55,50.57,50.5,50.5,318200.0,48.8182,48.8375,48.7699,48.7699,318200.0
2024-05-20 15:55:00,50.51,50.52,50.42,50.46,1086041.0,48.7796,48.7892,48.6927,48.7313,1086041.0
2024-05-21 09:30:00,50.33,50.72,50.3,50.69,223768.0,48.6058,48.9824,48.5768,48.9534,223768.0
2024-05-21 09:35:00,50.69,50.71,50.55,50.64,99902.0,48.9534,48.9727,48.8182,48.9051,99902.0
2024-05-21 09:40:00,50.65,50.71,50.62,50.71,47345.0,48.9148,48.9727,48.8858,48.9727,47345.0
2024-05-21 09:45:00,50.71,50.83,50.71,50.82,61858.0,48.9727,49.0886,48.9727,49.079,61858.0
2024-05-21 09:50:00,50.82,50.85,50.66,50.67,53949.0,49.079,49.1079,48.9245,48.9341,53949.0
2024-05-21 09:55:00,50.66,50.7,50.58,50.59,25398.0,48.9245,48.9631,48.8472,48.8569,25398.0
2024-05-21 10:00:00,50.59,50.64,50.57,50.63,65923.0,48.8569,48.9051,48.8375,48.8955,65923.0
2024-05-21 10:05:00,50.63,50.69,50.63,50.69,20442.0,48.8955,48.9534,48.8955,48.9534,20442.0
2024-05-21 10:10:00,50.68,50.7,50.67,50.68,15525.0,48.9438,48.9631,48.9341,48.9438,15525.0
2024-05-21 10:15:00,50.67,50.68,50.62,50.65,27105.0,48.9341,48.9438,48.8858,48.9148,27105.0
2024-05-21 10:20:00,50.66,50.71,50.64,50.69,24872.0,48.9245,48.9727,48.9051,48.9534,24872.0
2024-05-21 10:25:00,50.69,50.71,50.67,50.68,19618.0,48.9534,48.9727,48.9341,48.9438,19618.0
2024-05-21 10:30:00,50.67,50.68,50.63,50.67,25448.0,48.9341,48.9438,48.8955,48.9341,25448.0
2024-05-21 10:35:00,50.67,50.77,50.64,50.76,323311.0,48.9341,49.0307,48.9051,49.021,323311.0
2024-05-21 10:40:00,50.76,50.78,50.73,50.76,114414.0,49.021,49.0403,48.9921,49.021,114414.0
2024-05-21 10:45:00,50.75,50.81,50.75,50.78,44419.0,49.0114,49.0693,49.0114,49.0403,44419.0
2024-05-21 10:50:00,50.79,50.79,50.75,50.76,40884.0,49.05,49.05,49.0114,49.021,40884.0
2024-05-21 10:55:00,50.76,50.77,50.65,50.66,27110.0,49.021,49.0307,48.9148,48.9245,27110.0
2024-05-21 11:00:00,50.66,50.66,50.59,50.59,28739.0,48.9245,48.9245,48.8569,48.8569,28739.0
2024-05-21 11:05:00,50.59,50.61,50.57,50.61,15178.0,48.8569,48.8762,48.8375,48.8762,15178.0
2024-05-21 11:10:00,50.6,50.64,50.58,50.63,20270.0,48.8665,48.9051,48.8472,48.8955,20270.0
2024-05-21 11:15:00,50.62,50.67,50.62,50.66,22308.0,48.8858,48.9341,48.8858,48.9245,22308.0
2024-05-21 11:20:00,50.65,50.66,50.63,50.64,14858.0,48.9148,48.9245,48.8955,48.9051,14858.0
2024-05-21 11:25:00,50.64,50.64,50.6,50.61,17679.0,48.9051,48.9051,48.8665,48.8762,17679.0
2024-05-21 11:30:00,50.61,50.61,50.56,50.59,28257.0,48.8762,48.8762,48.8279,48.8569,28257.0
2024-05-21 11:35:00,50.59,50.59,50.56,50.56,16294.0,48.8569,48.8569,48.8279,48.8279,16294.0
2024-05-21 11:40:00,50.56,50.59,50.53,50.58,154408.0,48.8279,48.8569,48.7989,48.8472,154408.0
2024-05-21 11:45:00,50.57,50.58,50.54,50.55,97631.0,48.8375,48.8472,48.8086,48.8182,97631.0
2024-05-21 11:50:00,50.55,50.57,50.53,50.55,22603.0,48.8182,48.8375,48.7989,48.8182,22603.0
2024-05-21 11:55:00,50.55,50.55,50.51,50.51,19034.0,48.8182,48.8182,48.7796,48.7796,19034.0
2024-05-21 12:00:00,50.52,50.52,50.47,50.5,61928.0,48.7892,48.7892,48.741,48.7699,61928.0
2024-05-21 12:05:00,50.5,50.5,50.46,50.47,22507.0,48.7699,48.7699,48.7313,48.741,22507.0
2024-05-21 12:10:00,50.47,50.5,50.41,50.42,62202.0,48.741,48.7699,48.683,48.6927,62202.0
2024-05-21 12:15:00,50.43,50.47,50.41,50.47,20484.0,48.7023,48.741,48.683,48.741,20484.0
2024-05-21 12:20:00,50.47,50.48,50.46,50.48,6810.0,48.741,48.7506,48.7313,48.7506,6810.0
2024-05-21 12:25:00,50.48,50.52,50.47,50.51,23046.0,48.7506,48.7892,48.741,48.7796,23046.0
2024-05-21 12:30:00,50.51,50.52,50.48,50.49,27003.0,48.7796,48.7892,48.7506,48.7603,27003.0
2024-05-21 12:35:00,50.49,50.5,50.47,50.48,14839.0,48.7603,48.7699,48.741,48.7506,14839.0
2024-05-21 12:40:00,50.49,50.51,50.49,50.51,2596.0,48.7603,48.7796,48.7603,48.7796,2596.0
2024-05-21 12:45:00,50.51,50.53,50.49,50.51,29457.0,48.7796,48.7989,48.7603,48.7796,29457.0
2024-05-21 12:50:00,50.51,50.55,50.51,50.54,60827.0,48.7796,48.8182,48.7796,48.8086,60827.0
2024-05-21 12:55:00,50.54,50.6,50.53,50.59,26226.0,48.8086,48.8665,48.7989,48.8569,26226.0
2024-05-21 13:00:00,50.58,50.61,50.58,50.6,19035.0,48.8472,48.8762,48.8472,48.8665,19035.0
2024-05-21 13:05:00,50.6,50.62,50.59,50.62,46389.0,48.8665,48.8858,48.8569,48.8858,46389.0
2024-05-21 13:10:00,50.62,50.62,50.56,50.58,56021.0,48.8858,48.8858,48.8279,48.8472,56021.0
2024-05-21 13:15:00,50.58,50.65,50.58,50.6,253464.0,48.8472,48.9148,48.8472,48.8665,253464.0
2024-05-21 13:20:00,50.6,50.6,50.53,50.56,193488.0,48.8665,48.8665,48.7989,48.8279,193488.0
2024-05-21 13:25:00,50.56,50.57,50.5,50.52,303207.0,48.8279,48.8375,48.7699,48.7892,303207.0
2024-05-21 13:30:00,50.52,50.54,50.51,50.54,53357.0,48.7892,48.8086,48.7796,48.8086,53357.0
2024-05-21 13:35:00,50.55,50.57,50.54,50.57,64625.0,48.8182,48.8375,48.8086,48.8375,64625.0
2024-05-21 13:40:00,50.56,50.59,50.56,50.58,51351.0,48.8279,48.8569,48.8279,48.8472,51351.0
2024-05-21 13:45:00,50.59,50.61,50.57,50.61,21564.0,48.8569,48.8762,48.8375,48.8762,21564.0
2024-05-21 13:50:00,50.61,50.61,50.59,50.6,35385.0,48.8762,48.8762,48.8569,48.8665,35385.0
2024-05-21 13:55:00,50.61,50.64,50.6,50.64,32483.0,48.8762,48.9051,48.8665,48.9051,32483.0
2024-05-21 14:00:00,50.64,50.64,50.58,50.59,144743.0,48.9051,48.9051,48.8472,48.8569,144743.0
2024-05-21 14:05:00,50.6,50.6,50.59,50.6,28167.0,48.8665,48.8665,48.8569,48.8665,28167.0
2024-05-21 14:10:00,50.6,50.6,50.56,50.57,29713.0,48.8665,48.8665,48.8279,48.8375,29713.0
2024-05-21 14:15:00,50.57,50.59,50.56,50.58,27591.0,48.8375,48.8569,48.8279,48.8472,27591.0
2024-05-21 14:20:00,50.59,50.61,50.58,50.61,4926.0,48.8569,48.8762,48.8472,48.8762,4926.0
2024-05-21 14:25:00,50.6,50.63,50.6,50.61,14317.0,48.8665,48.8955,48.8665,48.8762,14317.0
2024-05-21 14:30:00,50.61,50.62,50.59,50.6,35454.0,48.8762,48.8858,48.8569,48.8665,35454.0
2024-05-21 14:35:00,50.6,50.62,50.6,50.6,6001.0,48.8665,48.8858,48.8665,48.8665,6001.0
2024-05-21 14:40:00,50.61,50.61,50.56,50.56,26563.0,48.8762,48.8762,48.8279,48.8279,26563.0
2024-05-21 14:45:00,50.56,50.58,50.55,50.57,24093.0,48.8279,48.8472,48.8182,48.8375,24093.0
2024-05-21 14:50:00,50.57,50.57,50.55,50.57,8825.0,48.8375,48.8375,48.8182,48.8375,8825.0
2024-05-21 14:55:00,50.56,50.57,50.54,50.55,20705.0,48.8279,48.8375,48.8086,48.8182,20705.0
2024-05-21 15:00:00,50.55,50.56,50.54,50.54,18172.0,48.8182,48.8279,48.8086,48.8086,18172.0
2024-05-21 15:05:00,50.54,50.56,50.53,50.55,24245.0,48.8086,48.8279,48.7989,48.8182,24245.0
2024-05-21 15:10:00,50.55,50.61,50.55,50.61,55836.0,48.8182,48.8762,48.8182,48.8762,55836.0
2024-05-21 15:15:00,50.61,50.65,50.59,50.61,64109.0,48.8762,48.9148,48.8569,48.8762,64109.0
2024-05-21 15:20:00,50.61,50.61,50.52,50.52,275079.0,48.8762,48.8762,48.7892,48.7892,275079.0
2024-05-21 15:25:00,50.52,50.53,50.46,50.47,224813.0,48.7892,48.7989,48.7313,48.741,224813.0
2024-05-21 15:30:00,50.48,50.52,50.47,50.52,130368.0,48.7506,48.7892,48.741,48.7892,130368.0
2024-05-21 15:35:00,50.52,50.59,50.51,50.59,270395.0,48.7892,48.8569,48.7796,48.8569,270395.0
2024-05-21 15:40:00,50.59,50.6,50.5,50.51,393585.0,48.8569,48.8665,48.7699,48.7796,393585.0
2024-05-21 15:45:00,50.5,50.56,50.49,50.52,329849.0,48.7699,48.8279,48.7603,48.7892,329849.0
2024-05-21 15:50:00,50.53,50.55,50.5,50.53,793914.0,48.7989,48.8182,48.7699,48.7989,793914.0
2024-05-21 15:55:00,50.53,50.57,50.5,50.53,1081832.0,48.7989,48.8375,48.7699,48.7989,1081832.0
2024-05-22 09:30:00,50.38,50.57,50.22,50.32,311301.0,48.654,48.8375,48.4995,48.5961,311301.0
2024-05-22 09:35:00,50.32,50.35,50.21,50.29,92278.0,48.5961,48.6251,48.4899,48.5671,92278.0
2024-05-22 09:40:00,50.29,50.53,50.28,50.5,103072.0,48.5671,48.7989,48.5575,48.7699,103072.0
2024-05-22 09:45:00,50.5,50.56,50.47,50.56,61159.0,48.7699,48.8279,48.741,48.8279,61159.0
2024-05-22 09:50:00,50.57,50.61,50.54,50.55,41931.0,48.8375,48.8762,48.8086,48.8182,41931.0
2024-05-22 09:55:00,50.57,50.57,50.5,50.52,24862.0,48.8375,48.8375,48.7699,48.7892,24862.0
2024-05-22 10:00:00,50.52,50.53,50.45,50.46,30888.0,48.7892,48.7989,48.7216,48.7313,30888.0
2024-05-22 10:05:00,50.46,50.5,50.44,50.47,49346.0,48.7313,48.7699,48.712,48.741,49346.0
2024-05-22 10:10:00,50.47,50.5,50.37,50.38,109889.0,48.741,48.7699,48.6444,48.654,109889.0
2024-05-22 10:15:00,50.38,50.39,50.31,50.33,42697.0,48.654,48.6637,48.5864,48.6058,42697.0
2024-05-22 10:20:00,50.33,50.37,50.32,50.37,26214.0,48.6058,48.6444,48.5961,48.6444,26214.0
2024-05-22 10:25:00,50.37,50.4,50.36,50.38,19433.0,48.6444,48.6734,48.6347,48.654,19433.0
2024-05-22 10:30:00,50.38,50.4,50.34,50.34,23335.0,48.654,48.6734,48.6154,48.6154,23335.0
2024-05-22 10:35:00,50.34,50.42,50.34,50.37,57648.0,48.6154,48.6927,48.6154,48.6444,57648.0
2024-05-22 10:40:00,50.38,50.4,50.36,50.37,20425.0,48.654,48.6734,48.6347,48.6444,20425.0
2024-05-22 10:45:00,50.37,50.39,50.34,50.35,13216.0,48.6444,48.6637,48.6154,48.6251,13216.0
2024-05-22 10:50:00,50.36,50.39,50.35,50.36,24585.0,48.6347,48.6637,48.6251,48.6347,24585.0
2024-05-22 10:55:00,50.36,50.39,50.35,50.36,37881.0,48.6347,48.6637,48.6251,48.6347,37881.0
2024-05-22 11:00:00,50.36,50.37,50.33,50.35,79655.0,48.6347,48.6444,48.6058,48.6251,79655.0
2024-05-22 11:05:00,50.34,50.35,50.27,50.29,57813.0,48.6154,48.6251,48.5478,48.5671,57813.0
2024-05-22 11:10:00,50.29,50.29,50.25,50.26,26092.0,48.5671,48.5671,48.5285,48.5382,26092.0
2024-05-22 11:15:00,50.26,50.27,50.23,50.26,96041.0,48.5382,48.5478,48.5092,48.5382,96041.0
2024-05-22 11:20:00,50.27,50.28,50.23,50.26,30369.0,48.5478,48.5575,48.5092,48.5382,30369.0
2024-05-22 11:25:00,50.26,50.28,50.24,50.27,26189.0,48.5382,48.5575,48.5188,48.5478,26189.0
2024-05-22 11:30:00,50.26,50.27,50.21,50.22,37424.0,48.5382,48.5478,48.4899,48.4995,37424.0
2024-05-22 11:35:00,50.23,50.24,50.2,50.21,24766.0,48.5092,48.5188,48.4802,48.4899,24766.0
2024-05-22 11:40:00,50.21,50.23,50.19,50.23,76022.0,48.4899,48.5092,48.4706,48.5092,76022.0
2024-05-22 11:45:00,50.23,50.25,50.21,50.22,32523.0,48.5092,48.5285,48.4899,48.4995,32523.0
2024-05-22 11:50:00,50.21,50.21,50.12,50.19,81737.0,48.4899,48.4899,48.403,48.4706,81737.0
2024-05-22 11:55:00,50.2,50.21,50.18,50.19,20217.0,48.4802,48.4899,48.4609,48.4706,20217.0
2024-05-22 12:00:00,50.19,50.22,50.18,50.21,21868.0,48.4706,48.4995,48.4609,48.4899,21868.0
2024-05-22 12:05:00,50.22,50.24,50.21,50.23,12664.0,48.4995,48.5188,48.4899,48.5092,12664.0
2024-05-22 12:10:00,50.23,50.25,50.22,50.25,45445.0,48.5092,48.5285,48.4995,48.5285,45445.0
2024-05-22 12:15:00,50.25,50.26,50.23,50.25,16767.0,48.5285,48.5382,48.5092,48.5285,16767.0
2024-05-22 12:20:00,50.25,50.28,50.24,50.26,21424.0,48.5285,48.5575,48.5188,48.5382,21424.0
2024-05-22 12:25:00,50.27,50.3,50.26,50.28,18440.0,48.5478,48.5768,48.5382,48.5575,18440.0
2024-05-22 12:30:00,50.28,50.3,50.27,50.28,12371.0,48.5575,48.5768,48.5478,48.5575,12371.0
2024-05-22 12:35:00,50.28,50.29,50.27,50.28,12012.0,48.5575,48.5671,48.5478,48.5575,12012.0
2024-05-22 12:40:00,50.28,50.3,50.26,50.29,29454.0,48.5575,48.5768,48.5382,48.5671,29454.0
2024-05-22 12:45:00,50.29,50.29,50.26,50.28,18368.0,48.5671,48.5671,48.5382,48.5575,18368.0
2024-05-22 12:50:00,50.29,50.29,50.26,50.27,16139.0,48.5671,48.5671,48.5382,48.5478,16139.0
2024-05-22 12:55:00,50.27,50.28,50.2,50.21,29036.0,48.5478,48.5575,48.4802,48.4899,29036.0
2024-05-22 13:00:00,50.21,50.22,50.19,50.21,21555.0,48.4899,48.4995,48.4706,48.4899,21555.0
2024-05-22 13:05:00,50.21,50.22,50.19,50.21,24821.0,48.4899,48.4995,48.4706,48.4899,24821.0
2024-05-22 13:10:00,50.21,50.23,50.19,50.22,16116.0,48.4899,48.5092,48.4706,48.4995,16116.0
2024-05-22 13:15:00,50.22,50.23,50.21,50.22,14172.0,48.4995,48.5092,48.4899,48.4995,14172.0
2024-05-22 13:20:00,50.22,50.22,50.17,50.18,20053.0,48.4995,48.4995,48.4512,48.4609,20053.0
2024-05-22 13:25:00,50.18,50.21,50.15,50.15,100773.0,48.4609,48.4899,48.4319,48.4319,100773.0
2024-05-22 13:30:00,50.16,50.17,50.14,50.16,112148.0,48.4416,48.4512,48.4223,48.4416,112148.0
2024-05-22 13:35:00,50.16,50.17,50.06,50.13,106946.0,48.4416,48.4512,48.345,48.4126,106946.0
2024-05-22 13:40:00,50.13,50.15,50.11,50.13,69566.0,48.4126,48.4319,48.3933,48.4126,69566.0
2024-05-22 13:45:00,50.12,50.2,50.11,50.2,22354.0,48.403,48.4802,48.3933,48.4802,22354.0
2024-05-22 13:50:00,50.2,50.24,50.19,50.23,39363.0,48.4802,48.5188,48.4706,48.5092,39363.0
2024-05-22 13:55:00,50.23,50.27,50.23,50.27,36985.0,48.5092,48.5478,48.5092,48.5478,36985.0
2024-05-22 14:00:00,50.27,50.28,50.05,50.14,196853.0,48.5478,48.5575,48.3354,48.4223,196853.0
2024-05-22 14:05:00,50.14,50.17,50.11,50.11,81497.0,48.4223,48.4512,48.3933,48.3933,81497.0
2024-05-22 14:10:00,50.11,50.11,50.02,50.04,115350.0,48.3933,48.3933,48.3064,48.3257,115350.0
2024-05-22 14:15:00,50.05,50.06,49.99,50.01,35344.0,48.3354,48.345,48.2774,48.2967,35344.0
2024-05-22 14:20:00,50.01,50.01,49.88,49.91,110059.0,48.2967,48.2967,48.1712,48.2001,110059.0
2024-05-22 14:25:00,49.92,49.94,49.81,49.82,92767.0,48.2098,48.2291,48.1036,48.1132,92767.0
2024-05-22 14:30:00,49.81,49.88,49.68,49.83,898648.0,48.1036,48.1712,47.978,48.1229,898648.0
2024-05-22 14:35:00,49.83,49.83,49.76,49.79,84882.0,48.1229,48.1229,48.0553,48.0843,84882.0
2024-05-22 14:40:00,49.8,49.83,49.76,49.8,116195.0,48.0939,48.1229,48.0553,48.0939,116195.0
2024-05-22 14:45:00,49.8,49.89,49.79,49.86,71441.0,48.0939,48.1808,48.0843,48.1519,71441.0
2024-05-22 14:50:00,49.86,49.86,49.78,49.8,101386.0,48.1519,48.1519,48.0746,48.0939,101386.0
2024-05-22 14:55:00,49.8,49.81,49.77,49.8,83278.0,48.0939,48.1036,48.0649,48.0939,83278.0
2024-05-22 15:00:00,49.8,49.88,49.8,49.87,75681.0,48.0939,48.1712,48.0939,48.1615,75681.0
2024-05-22 15:05:00,49.87,49.9,49.84,49.88,66665.0,48.1615,48.1905,48.1325,48.1712,66665.0
2024-05-22 15:10:00,49.87,49.87,49.74,49.75,74137.0,48.1615,48.1615,48.036,48.0456,74137.0
2024-05-22 15:15:00,49.75,49.81,49.73,49.76,88271.0,48.0456,48.1036,48.0263,48.0553,88271.0
2024-05-22 15:20:00,49.76,49.82,49.75,49.8,191428.0,48.0553,48.1132,48.0456,48.0939,191428.0
2024-05-22 15:25:00,49.8,49.81,49.76,49.78,126839.0,48.0939,48.1036,48.0553,48.0746,126839.0
2024-05-22 15:30:00,49.78,49.9,49.77,49.87,94736.0,48.0746,48.1905,48.0649,48.1615,94736.0
2024-05-22 15:35:00,49.87,49.96,49.87,49.92,99230.0,48.1615,48.2484,48.1615,48.2098,99230.0
2024-05-22 15:40:00,49.93,49.94,49.87,49.89,291331.0,48.2195,48.2291,48.1615,48.1808,291331.0
2024-05-22 15:45:00,49.89,49.93,49.85,49.86,239114.0,48.1808,48.2195,48.1422,48.1519,239114.0
2024-05-22 15:50:00,49.87,49.96,49.86,49.94,362991.0,48.1615,48.2484,48.1519,48.2291,362991.0
2024-05-22 15:55:00,49.94,49.97,49.91,49.93,847121.0,48.2291,48.2581,48.2001,48.2195,847121.0
2024-05-23 09:30:00,50.19,50.19,49.59,49.69,597202.0,48.4706,48.4706,47.8911,47.9877,597202.0
2024-05-23 09:35:00,49.68,49.71,49.48,49.56,316081.0,47.978,48.007,47.7849,47.8621,316081.0
2024-05-23 09:40:00,49.56,49.65,49.51,49.65,299311.0,47.8621,47.9491,47.8139,47.9491,299311.0
2024-05-23 09:45:00,49.65,49.65,49.43,49.5,427498.0,47.9491,47.9491,47.7366,47.8042,427498.0
2024-05-23 09:50:00,49.5,49.51,49.36,49.37,213747.0,47.8042,47.8139,47.669,47.6786,213747.0
2024-05-23 09:55:00,49.37,49.47,49.37,49.45,386221.0,47.6786,47.7752,47.6786,47.7559,386221.0
2024-05-23 10:00:00,49.45,49.51,49.42,49.48,218510.0,47.7559,47.8139,47.7269,47.7849,218510.0
2024-05-23 10:05:00,49.49,49.57,49.45,49.57,176254.0,47.7945,47.8718,47.7559,47.8718,176254.0
2024-05-23 10:10:00,49.56,49.65,49.55,49.58,158386.0,47.8621,47.9491,47.8525,47.8815,158386.0
2024-05-23 10:15:00,49.58,49.63,49.53,49.54,154379.0,47.8815,47.9297,47.8332,47.8428,154379.0
2024-05-23 10:20:00,49.54,49.55,49.41,49.43,124084.0,47.8428,47.8525,47.7173,47.7366,124084.0
2024-05-23 10:25:00,49.43,49.46,49.39,49.46,75866.0,47.7366,47.7656,47.698,47.7656,75866.0
2024-05-23 10:30:00,49.46,49.47,49.4,49.41,60051.0,47.7656,47.7752,47.7076,47.7173,60051.0
2024-05-23 10:35:00,49.4,49.54,49.4,49.54,61993.0,47.7076,47.8428,47.7076,47.8428,61993.0
2024-05-23 10:40:00,49.55,49.58,49.53,49.54,32465.0,47.8525,47.8815,47.8332,47.8428,32465.0
2024-05-23 10:45:00,49.55,49.56,49.52,49.53,68865.0,47.8525,47.8621,47.8235,47.8332,68865.0
2024-05-23 10:50:00,49.52,49.53,49.39,49.41,146469.0,47.8235,47.8332,47.698,47.7173,146469.0
2024-05-23 10:55:00,49.4,49.44,49.36,49.39,127393.0,47.7076,47.7462,47.669,47.698,127393.0
2024-05-23 11:00:00,49.39,49.43,49.37,49.39,97825.0,47.698,47.7366,47.6786,47.698,97825.0
2024-05-23 11:05:00,49.39,49.52,49.37,49.52,102854.0,47.698,47.8235,47.6786,47.8235,102854.0
2024-05-23 11:10:00,49.52,49.56,49.44,49.45,85667.0,47.8235,47.8621,47.7462,47.7559,85667.0
2024-05-23 11:15:00,49.44,49.51,49.42,49.47,70561.0,47.7462,47.8139,47.7269,47.7752,70561.0
2024-05-23 11:20:00,49.46,49.48,49.38,49.4,89810.0,47.7656,47.7849,47.6883,47.7076,89810.0
2024-05-23 11:25:00,49.4,49.41,49.36,49.39,106897.0,47.7076,47.7173,47.669,47.698,106897.0
2024-05-23 11:30:00,49.39,49.4,49.34,49.38,39482.0,47.698,47.7076,47.6497,47.6883,39482.0
2024-05-23 11:35:00,49.38,49.39,49.34,49.37,64805.0,47.6883,47.698,47.6497,47.6786,64805.0
2024-05-23 11:40:00,49.37,49.42,49.36,49.4,55830.0,47.6786,47.7269,47.669,47.7076,55830.0
2024-05-23 11:45:00,49.4,49.41,49.35,49.4,22338.0,47.7076,47.7173,47.6593,47.7076,22338.0
2024-05-23 11:50:00,49.4,49.43,49.38,49.41,38688.0,47.7076,47.7366,47.6883,47.7173,38688.0
2024-05-23 11:55:00,49.41,49.46,49.41,49.42,16954.0,47.7173,47.7656,47.7173,47.7269,16954.0
2024-05-23 12:00:00,49.42,49.45,49.4,49.41,12797.0,47.7269,47.7559,47.7076,47.7173,12797.0
2024-05-23 12:05:00,49.41,49.43,49.35,49.39,90249.0,47.7173,47.7366,47.6593,47.698,90249.0
2024-05-23 12:10:00,49.38,49.39,49.31,49.32,156192.0,47.6883,47.698,47.6207,47.6304,156192.0
2024-05-23 12:15:00,49.31,49.32,49.27,49.31,52790.0,47.6207,47.6304,47.5821,47.6207,52790.0
2024-05-23 12:20:00,49.3,49.36,49.3,49.35,18112.0,47.611,47.669,47.611,47.6593,18112.0
2024-05-23 12:25:00,49.35,49.38,49.34,49.36,19687.0,47.6593,47.6883,47.6497,47.669,19687.0
2024-05-23 12:30:00,49.37,49.4,49.36,49.38,14963.0,47.6786,47.7076,47.669,47.6883,14963.0
2024-05-23 12:35:00,49.38,49.41,49.34,49.34,21511.0,47.6883,47.7173,47.6497,47.6497,21511.0
2024-05-23 12:40:00,49.34,49.34,49.25,49.27,19061.0,47.6497,47.6497,47.5628,47.5821,19061.0
2024-05-23 12:45:00,49.26,49.26,49.17,49.19,65347.0,47.5724,47.5724,47.4855,47.5048,65347.0
2024-05-23 12:50:00,49.2,49.23,49.14,49.16,160831.0,47.5145,47.5434,47.4565,47.4758,160831.0
2024-05-23 12:55:00,49.16,49.18,49.13,49.15,61844.0,47.4758,47.4952,47.4469,47.4662,61844.0
2024-05-23 13:00:00,49.15,49.17,49.12,49.15,124541.0,47.4662,47.4855,47.4372,47.4662,124541.0
2024-05-23 13:05:00,49.16,49.18,49.12,49.13,176104.0,47.4758,47.4952,47.4372,47.4469,176104.0
2024-05-23 13:10:00,49.13,49.15,49.09,49.09,95052.0,47.4469,47.4662,47.4082,47.4082,95052.0
2024-05-23 13:15:00,49.09,49.13,49.01,49.05,131266.0,47.4082,47.4469,47.331,47.3696,131266.0
2024-05-23 13:20:00,49.05,49.05,48.94,48.96,245639.0,47.3696,47.3696,47.2634,47.2827,245639.0
2024-05-23 13:25:00,48.96,49.08,48.95,49.07,189406.0,47.2827,47.3986,47.273,47.3889,189406.0
2024-05-23 13:30:00,49.06,49.1,49.01,49.02,141573.0,47.3793,47.4179,47.331,47.3406,141573.0
2024-05-23 13:35:00,49.01,49.03,48.89,48.91,111295.0,47.331,47.3503,47.2151,47.2344,111295.0
2024-05-23 13:40:00,48.92,48.98,48.83,48.86,89326.0,47.2441,47.302,47.1571,47.1861,89326.0
2024-05-23 13:45:00,48.86,48.9,48.84,48.86,198503.0,47.1861,47.2247,47.1668,47.1861,198503.0
2024-05-23 13:50:00,48.87,48.89,48.84,48.84,132006.0,47.1958,47.2151,47.1668,47.1668,132006.0
2024-05-23 13:55:00,48.84,48.84,48.68,48.7,692027.0,47.1668,47.1668,47.0123,47.0316,692027.0
2024-05-23 14:00:00,48.69,48.71,48.54,48.55,362338.0,47.0219,47.0413,46.8771,46.8867,362338.0
2024-05-23 14:05:00,48.55,48.66,48.54,48.66,371785.0,46.8867,46.993,46.8771,46.993,371785.0
2024-05-23 14:10:00,48.66,48.67,48.57,48.58,153393.0,46.993,47.0026,46.9061,46.9157,153393.0
2024-05-23 14:15:00,48.58,48.61,48.44,48.45,147151.0,46.9157,46.9447,46.7805,46.7902,147151.0
2024-05-23 14:20:00,48.45,48.55,48.44,48.52,102255.0,46.7902,46.8867,46.7805,46.8578,102255.0
2024-05-23 14:25:00,48.51,48.59,48.51,48.55,174530.0,46.8481,46.9254,46.8481,46.8867,174530.0
2024-05-23 14:30:00,48.53,48.61,48.52,48.59,111055.0,46.8674,46.9447,46.8578,46.9254,111055.0
2024-05-23 14:35:00,48.59,48.72,48.59,48.71,158486.0,46.9254,47.0509,46.9254,47.0413,158486.0
2024-05-23 14:40:00,48.72,48.74,48.7,48.73,151063.0,47.0509,47.0702,47.0316,47.0606,151063.0
2024-05-23 14:45:00,48.73,48.75,48.66,48.68,220914.0,47.0606,47.0799,46.993,47.0123,220914.0
2024-05-23 14:50:00,48.68,48.68,48.64,48.64,123435.0,47.0123,47.0123,46.9737,46.9737,123435.0
2024-05-23 14:55:00,48.64,48.71,48.63,48.67,130007.0,46.9737,47.0413,46.964,47.0026,130007.0
2024-05-23 15:00:00,48.66,48.72,48.66,48.7,183403.0,46.993,47.0509,46.993,47.0316,183403.0
2024-05-23 15:05:00,48.7,48.73,48.66,48.71,131838.0,47.0316,47.0606,46.993,47.0413,131838.0
2024-05-23 15:10:00,48.71,48.72,48.63,48.65,200325.0,47.0413,47.0509,46.964,46.9833,200325.0
2024-05-23 15:15:00,48.65,48.66,48.62,48.64,156474.0,46.9833,46.993,46.9543,46.9737,156474.0
2024-05-23 15:20:00,48.64,48.66,48.56,48.59,172940.0,46.9737,46.993,46.8964,46.9254,172940.0
2024-05-23 15:25:00,48.6,48.66,48.6,48.65,119179.0,46.935,46.993,46.935,46.9833,119179.0
2024-05-23 15:30:00,48.66,48.68,48.65,48.66,370134.0,46.993,47.0123,46.9833,46.993,370134.0
2024-05-23 15:35:00,48.66,48.69,48.63,48.66,368393.0,46.993,47.0219,46.964,46.993,368393.0
2024-05-23 15:40:00,48.66,48.69,48.63,48.67,314105.0,46.993,47.0219,46.964,47.0026,314105.0
2024-05-23 15:45:00,48.68,48.68,48.63,48.66,376796.0,47.0123,47.0123,46.964,46.993,376796.0
2024-05-23 15:50:00,48.66,48.71,48.63,48.64,542850.0,46.993,47.0413,46.964,46.9737,542850.0
2024-05-23 15:55:00,48.63,48.69,48.61,48.67,1012960.0,46.964,47.0219,46.9447,47.0026,1012960.0
2024-05-24 09:30:00,48.96,49.07,48.73,48.79,365240.0,47.2827,47.3889,47.0606,47.1185,365240.0
2024-05-24 09:35:00,48.78,49.0,48.77,48.93,215253.0,47.1089,47.3213,47.0992,47.2537,215253.0
2024-05-24 09:40:00,48.93,48.95,48.73,48.76,166767.0,47.2537,47.273,47.0606,47.0895,166767.0
2024-05-24 09:45:00,48.75,48.78,48.69,48.72,83425.0,47.0799,47.1089,47.0219,47.0509,83425.0
2024-05-24 09:50:00,48.73,48.79,48.67,48.78,68278.0,47.0606,47.1185,47.0026,47.1089,68278.0
2024-05-24 09:55:00,48.78,48.82,48.77,48.8,76191.0,47.1089,47.1475,47.0992,47.1282,76191.0
2024-05-24 10:00:00,48.81,48.93,48.81,48.86,66120.0,47.1378,47.2537,47.1378,47.1861,66120.0
2024-05-24 10:05:00,48.86,48.86,48.79,48.8,52427.0,47.1861,47.1861,47.1185,47.1282,52427.0
2024-05-24 10:10:00,48.79,48.87,48.75,48.76,114568.0,47.1185,47.1958,47.0799,47.0895,114568.0
2024-05-24 10:15:00,48.76,48.76,48.71,48.74,47699.0,47.0895,47.0895,47.0413,47.0702,47699.0
2024-05-24 10:20:00,48.75,48.79,48.74,48.79,58658.0,47.0799,47.1185,47.0702,47.1185,58658.0
2024-05-24 10:25:00,48.79,48.82,48.77,48.8,76300.0,47.1185,47.1475,47.0992,47.1282,76300.0
2024-05-24 10:30:00,48.8,48.8,48.75,48.75,44953.0,47.1282,47.1282,47.0799,47.0799,44953.0
2024-05-24 10:35:00,48.76,48.76,48.65,48.66,85725.0,47.0895,47.0895,46.9833,46.993,85725.0
2024-05-24 10:40:00,48.66,48.68,48.6,48.61,67653.0,46.993,47.0123,46.935,46.9447,67653.0
2024-05-24 10:45:00,48.61,48.64,48.58,48.64,76220.0,46.9447,46.9737,46.9157,46.9737,76220.0
2024-05-24 10:50:00,48.65,48.7,48.64,48.68,47406.0,46.9833,47.0316,46.9737,47.0123,47406.0
2024-05-24 10:55:00,48.68,48.72,48.67,48.69,23596.0,47.0123,47.0509,47.0026,47.0219,23596.0
2024-05-24 11:00:00,48.7,48.76,48.67,48.74,250968.0,47.0316,47.0895,47.0026,47.0702,250968.0
2024-05-24 11:05:00,48.74,48.75,48.72,48.74,66757.0,47.0702,47.0799,47.0509,47.0702,66757.0
2024-05-24 11:10:00,48.75,48.77,48.74,48.76,51793.0,47.0799,47.0992,47.0702,47.0895,51793.0
2024-05-24 11:15:00,48.76,48.79,48.75,48.77,82435.0,47.0895,47.1185,47.0799,47.0992,82435.0
2024-05-24 11:20:00,48.77,48.78,48.72,48.72,53089.0,47.0992,47.1089,47.0509,47.0509,53089.0
2024-05-24 11:25:00,48.73,48.75,48.71,48.73,56817.0,47.0606,47.0799,47.0413,47.0606,56817.0
2024-05-24 11:30:00,48.73,48.77,48.73,48.74,35858.0,47.0606,47.0992,47.0606,47.0702,35858.0
2024-05-24 11:35:00,48.75,48.75,48.7,48.71,79076.0,47.0799,47.0799,47.0316,47.0413,79076.0
2024-05-24 11:40:00,48.71,48.72,48.67,48.67,31608.0,47.0413,47.0509,47.0026,47.0026,31608.0
2024-05-24 11:45:00,48.67,48.68,48.61,48.64,38420.0,47.0026,47.0123,46.9447,46.9737,38420.0
2024-05-24 11:50:00,48.64,48.68,48.64,48.68,34029.0,46.9737,47.0123,46.9737,47.0123,34029.0
2024-05-24 11:55:00,48.67,48.69,48.67,48.69,20850.0,47.0026,47.0219,47.0026,47.0219,20850.0
2024-05-24 12:00:00,48.68,48.72,48.67,48.72,40912.0,47.0123,47.0509,47.0026,47.0509,40912.0
2024-05-24 12:05:00,48.72,48.8,48.72,48.79,59142.0,47.0509,47.1282,47.0509,47.1185,59142.0
2024-05-24 12:10:00,48.79,48.83,48.79,48.82,69078.0,47.1185,47.1571,47.1185,47.1475,69078.0
2024-05-24 12:15:00,48.82,48.82,48.8,48.8,52447.0,47.1475,47.1475,47.1282,47.1282,52447.0
2024-05-24 12:20:00,48.79,48.82,48.79,48.8,24337.0,47.1185,47.1475,47.1185,47.1282,24337.0
2024-05-24 12:25:00,48.81,48.84,48.8,48.81,32872.0,47.1378,47.1668,47.1282,47.1378,32872.0
2024-05-24 12:30:00,48.82,48.82,48.8,48.8,18292.0,47.1475,47.1475,47.1282,47.1282,18292.0
2024-05-24 12:35:00,48.8,48.81,48.77,48.77,71215.0,47.1282,47.1378,47.0992,47.0992,71215.0
2024-05-24 12:40:00,48.78,48.78,48.76,48.77,42797.0,47.1089,47.1089,47.0895,47.0992,42797.0
2024-05-24 12:45:00,48.77,48.77,48.72,48.74,43368.0,47.0992,47.0992,47.0509,47.0702,43368.0
2024-05-24 12:50:00,48.75,48.75,48.7,48.71,13821.0,47.0799,47.0799,47.0316,47.0413,13821.0
2024-05-24 12:55:00,48.7,48.71,48.67,48.69,22576.0,47.0316,47.0413,47.0026,47.0219,22576.0
2024-05-24 13:00:00,48.69,48.7,48.67,48.68,28381.0,47.0219,47.0316,47.0026,47.0123,28381.0
2024-05-24 13:05:00,48.68,48.7,48.67,48.69,19310.0,47.0123,47.0316,47.0026,47.0219,19310.0
2024-05-24 13:10:00,48.69,48.73,48.68,48.73,22844.0,47.0219,47.0606,47.0123,47.0606,22844.0
2024-05-24 13:15:00,48.73,48.74,48.71,48.73,20763.0,47.0606,47.0702,47.0413,47.0606,20763.0
2024-05-24 13:20:00,48.73,48.74,48.69,48.69,31549.0,47.0606,47.0702,47.0219,47.0219,31549.0
2024-05-24 13:25:00,48.7,48.72,48.69,48.7,34514.0,47.0316,47.0509,47.0219,47.0316,34514.0
2024-05-24 13:30:00,48.69,48.7,48.67,48.68,22338.0,47.0219,47.0316,47.0026,47.0123,22338.0
2024-05-24 13:35:00,48.69,48.72,48.68,48.71,30952.0,47.0219,47.0509,47.0123,47.0413,30952.0
2024-05-24 13:40:00,48.71,48.71,48.68,48.69,32335.0,47.0413,47.0413,47.0123,47.0219,32335.0
2024-05-24 13:45:00,48.69,48.71,48.69,48.71,17285.0,47.0219,47.0413,47.0219,47.0413,17285.0
2024-05-24 13:50:00,48.71,48.72,48.69,48.7,38283.0,47.0413,47.0509,47.0219,47.0316,38283.0
2024-05-24 13:55:00,48.7,48.7,48.66,48.66,114498.0,47.0316,47.0316,46.993,46.993,114498.0
2024-05-24 14:00:00,48.67,48.71,48.66,48.71,47111.0,47.0026,47.0413,46.993,47.0413,47111.0
2024-05-24 14:05:00,48.7,48.72,48.69,48.71,22622.0,47.0316,47.0509,47.0219,47.0413,22622.0
2024-05-24 14:10:00,48.71,48.73,48.69,48.73,69100.0,47.0413,47.0606,47.0219,47.0606,69100.0
2024-05-24 14:15:00,48.73,48.74,48.7,48.71,36936.0,47.0606,47.0702,47.0316,47.0413,36936.0
2024-05-24 14:20:00,48.71,48.71,48.67,48.67,19073.0,47.0413,47.0413,47.0026,47.0026,19073.0
2024-05-24 14:25:00,48.66,48.67,48.64,48.65,23250.0,46.993,47.0026,46.9737,46.9833,23250.0
2024-05-24 14:30:00,48.64,48.66,48.61,48.66,77356.0,46.9737,46.993,46.9447,46.993,77356.0
2024-05-24 14:35:00,48.66,48.77,48.66,48.77,103062.0,46.993,47.0992,46.993,47.0992,103062.0
2024-05-24 14:40:00,48.77,48.8,48.77,48.79,22792.0,47.0992,47.1282,47.0992,47.1185,22792.0
2024-05-24 14:45:00,48.8,48.81,48.76,48.78,82490.0,47.1282,47.1378,47.0895,47.1089,82490.0
2024-05-24 14:50:00,48.78,48.79,48.75,48.76,19675.0,47.1089,47.1185,47.0799,47.0895,19675.0
2024-05-24 14:55:00,48.76,48.76,48.7,48.71,34334.0,47.0895,47.0895,47.0316,47.0413,34334.0
2024-05-24 15:00:00,48.7,48.72,48.65,48.7,55284.0,47.0316,47.0509,46.9833,47.0316,55284.0
2024-05-24 15:05:00,48.7,48.73,48.69,48.73,23327.0,47.0316,47.0606,47.0219,47.0606,23327.0
2024-05-24 15:10:00,48.72,48.73,48.71,48.72,17957.0,47.0509,47.0606,47.0413,47.0509,17957.0
2024-05-24 15:15:00,48.71,48.76,48.71,48.75,33725.0,47.0413,47.0895,47.0413,47.0799,33725.0
2024-05-24 15:20:00,48.75,48.77,48.74,48.77,52260.0,47.0799,47.0992,47.0702,47.0992,52260.0
2024-05-24 15:25:00,48.77,48.79,48.75,48.75,111094.0,47.0992,47.1185,47.0799,47.0799,111094.0
2024-05-24 15:30:00,48.75,48.78,48.73,48.77,51252.0,47.0799,47.1089,47.0606,47.0992,51252.0
2024-05-24 15:35:00,48.77,48.82,48.77,48.81,88471.0,47.0992,47.1475,47.0992,47.1378,88471.0
2024-05-24 15:40:00,48.81,48.82,48.75,48.75,105746.0,47.1378,47.1475,47.0799,47.0799,105746.0
2024-05-24 15:45:00,48.75,48.78,48.74,48.76,127920.0,47.0799,47.1089,47.0702,47.0895,127920.0
2024-05-24 15:50:00,48.77,48.89,48.76,48.88,225139.0,47.0992,47.2151,47.0895,47.2054,225139.0
2024-05-24 15:55:00,48.88,48.96,48.86,48.95,505020.0,47.2054,47.2827,47.1861,47.273,505020.0
2024-05-28 09:30:00,49.2,49.2,49.05,49.14,178731.0,47.5145,47.5145,47.3696,47.4565,178731.0
2024-05-28 09:35:00,49.13,49.13,48.94,48.98,88765.0,47.4469,47.4469,47.2634,47.302,88765.0
2024-05-28 09:40:00,48.98,49.08,48.87,49.04,121974.0,47.302,47.3986,47.1958,47.36,121974.0
2024-05-28 09:45:00,49.04,49.17,48.99,49.13,76407.0,47.36,47.4855,47.3117,47.4469,76407.0
2024-05-28 09:50:00,49.14,49.23,49.11,49.21,38581.0,47.4565,47.5434,47.4276,47.5241,38581.0
2024-05-28 09:55:00,49.2,49.2,49.08,49.13,39941.0,47.5145,47.5145,47.3986,47.4469,39941.0
2024-05-28 10:00:00,49.12,49.12,49.05,49.05,84619.0,47.4372,47.4372,47.3696,47.3696,84619.0
2024-05-28 10:05:00,49.05,49.05,48.9,48.94,171643.0,47.3696,47.3696,47.2247,47.2634,171643.0
2024-05-28 10:10:00,48.93,48.94,48.83,48.85,226989.0,47.2537,47.2634,47.1571,47.1765,226989.0
2024-05-28 10:15:00,48.84,48.96,48.82,48.92,98822.0,47.1668,47.2827,47.1475,47.2441,98822.0
2024-05-28 10:20:00,48.91,48.94,48.88,48.91,35923.0,47.2344,47.2634,47.2054,47.2344,35923.0
2024-05-28 10:25:00,48.9,48.92,48.86,48.87,34737.0,47.2247,47.2441,47.1861,47.1958,34737.0
2024-05-28 10:30:00,48.86,48.89,48.81,48.88,199449.0,47.1861,47.2151,47.1378,47.2054,199449.0
2024-05-28 10:35:00,48.88,48.9,48.77,48.78,190274.0,47.2054,47.2247,47.0992,47.1089,190274.0
2024-05-28 10:40:00,48.78,48.83,48.77,48.83,99801.0,47.1089,47.1571,47.0992,47.1571,99801.0
2024-05-28 10:45:00,48.83,48.9,48.82,48.88,31993.0,47.1571,47.2247,47.1475,47.2054,31993.0
2024-05-28 10:50:00,48.89,48.92,48.87,48.87,26756.0,47.2151,47.2441,47.1958,47.1958,26756.0
2024-05-28 10:55:00,48.87,48.89,48.81,48.84,30779.0,47.1958,47.2151,47.1378,47.1668,30779.0
2024-05-28 11:00:00,48.84,48.86,48.81,48.84,33390.0,47.1668,47.1861,47.1378,47.1668,33390.0
2024-05-28 11:05:00,48.85,48.92,48.81,48.91,131479.0,47.1765,47.2441,47.1378,47.2344,131479.0
2024-05-28 11:10:00,48.91,48.99,48.91,48.99,53040.0,47.2344,47.3117,47.2344,47.3117,53040.0
2024-05-28 11:15:00,48.98,49.01,48.96,49.01,25060.0,47.302,47.331,47.2827,47.331,25060.0
2024-05-28 11:20:00,49.0,49.04,48.99,49.04,15470.0,47.3213,47.36,47.3117,47.36,15470.0
2024-05-28 11:25:00,49.03,49.03,48.98,48.99,16136.0,47.3503,47.3503,47.302,47.3117,16136.0
2024-05-28 11:30:00,48.98,49.0,48.89,48.9,26809.0,47.302,47.3213,47.2151,47.2247,26809.0
2024-05-28 11:35:00,48.9,48.96,48.88,48.94,72654.0,47.2247,47.2827,47.2054,47.2634,72654.0
2024-05-28 11:40:00,48.94,48.96,48.91,48.91,33938.0,47.2634,47.2827,47.2344,47.2344,33938.0
2024-05-28 11:45:00,48.91,48.95,48.9,48.95,28173.0,47.2344,47.273,47.2247,47.273,28173.0
2024-05-28 11:50:00,48.95,48.97,48.94,48.95,26612.0,47.273,47.2923,47.2634,47.273,26612.0
2024-05-28 11:55:00,48.94,48.99,48.94,48.97,73855.0,47.2634,47.3117,47.2634,47.2923,73855.0
2024-05-28 12:00:00,48.97,48.99,48.94,48.94,38256.0,47.2923,47.3117,47.2634,47.2634,38256.0
2024-05-28 12:05:00,48.94,48.95,48.92,48.94,24020.0,47.2634,47.273,47.2441,47.2634,24020.0
2024-05-28 12:10:00,48.95,48.98,48.92,48.98,82542.0,47.273,47.302,47.2441,47.302,82542.0
2024-05-28 12:15:00,48.97,48.98,48.93,48.93,34020.0,47.2923,47.302,47.2537,47.2537,34020.0
2024-05-28 12:20:00,48.93,48.93,48.85,48.86,152111.0,47.2537,47.2537,47.1765,47.1861,152111.0
2024-05-28 12:25:00,48.87,48.88,48.85,48.86,31748.0,47.1958,47.2054,47.1765,47.1861,31748.0
2024-05-28 12:30:00,48.85,48.92,48.85,48.91,46287.0,47.1765,47.2441,47.1765,47.2344,46287.0
2024-05-28 12:35:00,48.92,49.01,48.92,49.01,46424.0,47.2441,47.331,47.2441,47.331,46424.0
2024-05-28 12:40:00,49.02,49.04,48.97,48.98,36652.0,47.3406,47.36,47.2923,47.302,36652.0
2024-05-28 12:45:00,48.98,48.98,48.92,48.94,44895.0,47.302,47.302,47.2441,47.2634,44895.0
2024-05-28 12:50:00,48.94,48.94,48.91,48.92,14177.0,47.2634,47.2634,47.2344,47.2441,14177.0
2024-05-28 12:55:00,48.93,48.94,48.88,48.89,69408.0,47.2537,47.2634,47.2054,47.2151,69408.0
2024-05-28 13:00:00,48.89,48.89,48.74,48.75,153151.0,47.2151,47.2151,47.0702,47.0799,153151.0
2024-05-28 13:05:00,48.75,48.89,48.75,48.88,71785.0,47.0799,47.2151,47.0799,47.2054,71785.0
2024-05-28 13:10:00,48.87,48.88,48.85,48.85,23143.0,47.1958,47.2054,47.1765,47.1765,23143.0
2024-05-28 13:15:00,48.84,48.85,48.8,48.82,13586.0,47.1668,47.1765,47.1282,47.1475,13586.0
2024-05-28 13:20:00,48.83,48.83,48.8,48.8,13285.0,47.1571,47.1571,47.1282,47.1282,13285.0
2024-05-28 13:25:00,48.8,48.8,48.74,48.75,106305.0,47.1282,47.1282,47.0702,47.0799,106305.0
2024-05-28 13:30:00,48.74,48.76,48.71,48.76,45476.0,47.0702,47.0895,47.0413,47.0895,45476.0
2024-05-28 13:35:00,48.76,48.77,48.73,48.73,64788.0,47.0895,47.0992,47.0606,47.0606,64788.0
2024-05-28 13:40:00,48.73,48.73,48.65,48.68,91051.0,47.0606,47.0606,46.9833,47.0123,91051.0
2024-05-28 13:45:00,48.68,48.68,48.6,48.6,243736.0,47.0123,47.0123,46.935,46.935,243736.0
2024-05-28 13:50:00,48.6,48.6,48.5,48.54,329368.0,46.935,46.935,46.8385,46.8771,329368.0
2024-05-28 13:55:00,48.54,48.55,48.49,48.53,232108.0,46.8771,46.8867,46.8288,46.8674,232108.0
2024-05-28 14:00:00,48.53,48.53,48.46,48.48,278331.0,46.8674,46.8674,46.7998,46.8191,278331.0
2024-05-28 14:05:00,48.49,48.5,48.45,48.46,230648.0,46.8288,46.8385,46.7902,46.7998,230648.0
2024-05-28 14:10:00,48.46,48.47,48.4,48.44,266635.0,46.7998,46.8095,46.7419,46.7805,266635.0
2024-05-28 14:15:00,48.44,48.45,48.4,48.43,52603.0,46.7805,46.7902,46.7419,46.7708,52603.0
2024-05-28 14:20:00,48.44,48.44,48.39,48.39,222844.0,46.7805,46.7805,46.7322,46.7322,222844.0
2024-05-28 14:25:00,48.39,48.42,48.34,48.36,120008.0,46.7322,46.7612,46.6839,46.7032,120008.0
2024-05-28 14:30:00,48.35,48.35,48.29,48.33,113486.0,46.6936,46.6936,46.6356,46.6743,113486.0
2024-05-28 14:35:00,48.33,48.36,48.3,48.35,59048.0,46.6743,46.7032,46.6453,46.6936,59048.0
2024-05-28 14:40:00,48.36,48.4,48.34,48.35,45551.0,46.7032,46.7419,46.6839,46.6936,45551.0
2024-05-28 14:45:00,48.36,48.4,48.35,48.4,35953.0,46.7032,46.7419,46.6936,46.7419,35953.0
2024-05-28 14:50:00,48.4,48.4,48.35,48.35,34917.0,46.7419,46.7419,46.6936,46.6936,34917.0
2024-05-28 14:55:00,48.36,48.41,48.35,48.39,58149.0,46.7032,46.7515,46.6936,46.7322,58149.0
2024-05-28 15:00:00,48.39,48.46,48.38,48.43,109128.0,46.7322,46.7998,46.7226,46.7708,109128.0
2024-05-28 15:05:00,48.43,48.47,48.38,48.41,86479.0,46.7708,46.8095,46.7226,46.7515,86479.0
2024-05-28 15:10:00,48.41,48.41,48.38,48.41,38428.0,46.7515,46.7515,46.7226,46.7515,38428.0
2024-05-28 15:15:00,48.4,48.41,48.37,48.41,47289.0,46.7419,46.7515,46.7129,46.7515,47289.0
2024-05-28 15:20:00,48.41,48.42,48.36,48.38,119301.0,46.7515,46.7612,46.7032,46.7226,119301.0
2024-05-28 15:25:00,48.39,48.45,48.37,48.37,94545.0,46.7322,46.7902,46.7129,46.7129,94545.0
2024-05-28 15:30:00,48.38,48.42,48.37,48.41,87685.0,46.7226,46.7612,46.7129,46.7515,87685.0
2024-05-28 15:35:00,48.41,48.44,48.39,48.43,85412.0,46.7515,46.7805,46.7322,46.7708,85412.0
2024-05-28 15:40:00,48.42,48.44,48.38,48.41,83373.0,46.7612,46.7805,46.7226,46.7515,83373.0
2024-05-28 15:45:00,48.4,48.52,48.4,48.51,404832.0,46.7419,46.8578,46.7419,46.8481,404832.0
2024-05-28 15:50:00,48.52,48.58,48.5,48.51,816295.0,46.8578,46.9157,46.8385,46.8481,816295.0
2024-05-28 15:55:00,48.52,48.57,48.47,48.52,1835429.0,46.8578,46.9061,46.8095,46.8578,1835429.0
2024-05-29 09:30:00,47.52,47.74,47.02,47.14,1787063.0,45.892,46.1045,45.4092,45.525,1787063.0
2024-05-29 09:35:00,47.14,47.25,47.01,47.25,777796.0,45.525,45.6313,45.3995,45.6313,777796.0
2024-05-29 09:40:00,47.24,47.41,47.19,47.31,410275.0,45.6216,45.7858,45.5733,45.6892,410275.0
2024-05-29 09:45:00,47.3,47.31,47.13,47.16,288175.0,45.6796,45.6892,45.5154,45.5444,288175.0
2024-05-29 09:50:00,47.15,47.27,47.07,47.25,436544.0,45.5347,45.6506,45.4574,45.6313,436544.0
2024-05-29 09:55:00,47.24,47.36,47.23,47.32,296274.0,45.6216,45.7375,45.612,45.6989,296274.0
2024-05-29 10:00:00,47.32,47.4,47.26,47.3,373577.0,45.6989,45.7761,45.6409,45.6796,373577.0
2024-05-29 10:05:00,47.3,47.38,47.29,47.33,163887.0,45.6796,45.7568,45.6699,45.7085,163887.0
2024-05-29 10:10:00,47.33,47.36,47.27,47.36,238677.0,45.7085,45.7375,45.6506,45.7375,238677.0
2024-05-29 10:15:00,47.36,47.42,47.34,47.41,116834.0,45.7375,45.7955,45.7182,45.7858,116834.0
2024-05-29 10:20:00,47.41,47.42,47.29,47.34,237670.0,45.7858,45.7955,45.6699,45.7182,237670.0
2024-05-29 10:25:00,47.35,47.4,47.32,47.35,182644.0,45.7278,45.7761,45.6989,45.7278,182644.0
2024-05-29 10:30:00,47.35,47.39,47.24,47.27,189822.0,45.7278,45.7665,45.6216,45.6506,189822.0
2024-05-29 10:35:00,47.27,47.31,47.26,47.3,305460.0,45.6506,45.6892,45.6409,45.6796,305460.0
2024-05-29 10:40:00,47.3,47.3,47.18,47.19,373617.0,45.6796,45.6796,45.5637,45.5733,373617.0
2024-05-29 10:45:00,47.18,47.21,47.12,47.16,292335.0,45.5637,45.5926,45.5057,45.5444,292335.0
2024-05-29 10:50:00,47.16,47.22,47.07,47.07,293215.0,45.5444,45.6023,45.4574,45.4574,293215.0
2024-05-29 10:55:00,47.08,47.16,47.07,47.16,235782.0,45.4671,45.5444,45.4574,45.5444,235782.0
2024-05-29 11:00:00,47.16,47.21,47.12,47.19,137706.0,45.5444,45.5926,45.5057,45.5733,137706.0
2024-05-29 11:05:00,47.2,47.23,47.18,47.21,97067.0,45.583,45.612,45.5637,45.5926,97067.0
2024-05-29 11:10:00,47.22,47.23,47.14,47.15,196927.0,45.6023,45.612,45.525,45.5347,196927.0
2024-05-29 11:15:00,47.15,47.17,47.07,47.09,159267.0,45.5347,45.554,45.4574,45.4768,159267.0
2024-05-29 11:20:00,47.09,47.15,47.07,47.14,76196.0,45.4768,45.5347,45.4574,45.525,76196.0
2024-05-29 11:25:00,47.13,47.16,47.09,47.11,195502.0,45.5154,45.5444,45.4768,45.4961,195502.0
2024-05-29 11:30:00,47.11,47.11,47.0,47.09,185637.0,45.4961,45.4961,45.3898,45.4768,185637.0
2024-05-29 11:35:00,47.08,47.13,47.06,47.11,70853.0,45.4671,45.5154,45.4478,45.4961,70853.0
2024-05-29 11:40:00,47.11,47.14,47.07,47.12,61119.0,45.4961,45.525,45.4574,45.5057,61119.0
2024-05-29 11:45:00,47.13,47.13,47.07,47.09,109319.0,45.5154,45.5154,45.4574,45.4768,109319.0
2024-05-29 11:50:00,47.09,47.11,47.08,47.09,112582.0,45.4768,45.4961,45.4671,45.4768,112582.0
2024-05-29 11:55:00,47.09,47.11,47.05,47.08,75549.0,45.4768,45.4961,45.4381,45.4671,75549.0
2024-05-29 12:00:00,47.07,47.07,47.03,47.05,79347.0,45.4574,45.4574,45.4188,45.4381,79347.0
2024-05-29 12:05:00,47.06,47.11,47.05,47.09,63364.0,45.4478,45.4961,45.4381,45.4768,63364.0
2024-05-29 12:10:00,47.09,47.14,47.08,47.13,87434.0,45.4768,45.525,45.4671,45.5154,87434.0
2024-05-29 12:15:00,47.13,47.23,47.12,47.22,55955.0,45.5154,45.612,45.5057,45.6023,55955.0
2024-05-29 12:20:00,47.23,47.29,47.22,47.24,77460.0,45.612,45.6699,45.6023,45.6216,77460.0
2024-05-29 12:25:00,47.25,47.26,47.21,47.22,220025.0,45.6313,45.6409,45.5926,45.6023,220025.0
2024-05-29 12:30:00,47.22,47.24,47.19,47.2,46673.0,45.6023,45.6216,45.5733,45.583,46673.0
2024-05-29 12:35:00,47.2,47.22,47.19,47.21,57002.0,45.583,45.6023,45.5733,45.5926,57002.0
2024-05-29 12:40:00,47.21,47.21,47.14,47.15,272311.0,45.5926,45.5926,45.525,45.5347,272311.0
2024-05-29 12:45:00,47.15,47.19,47.15,47.17,138430.0,45.5347,45.5733,45.5347,45.554,138430.0
2024-05-29 12:50:00,47.18,47.25,47.17,47.23,76003.0,45.5637,45.6313,45.554,45.612,76003.0
2024-05-29 12:55:00,47.23,47.26,47.23,47.24,62112.0,45.612,45.6409,45.612,45.6216,62112.0
2024-05-29 13:00:00,47.24,47.26,47.13,47.14,200636.0,45.6216,45.6409,45.5154,45.525,200636.0
2024-05-29 13:05:00,47.15,47.21,47.14,47.2,67997.0,45.5347,45.5926,45.525,45.583,67997.0
2024-05-29 13:10:00,47.2,47.23,47.16,47.18,44375.0,45.583,45.612,45.5444,45.5637,44375.0
2024-05-29 13:15:00,47.18,47.19,47.15,47.16,38990.0,45.5637,45.5733,45.5347,45.5444,38990.0
2024-05-29 13:20:00,47.16,47.24,47.15,47.22,45075.0,45.5444,45.6216,45.5347,45.6023,45075.0
2024-05-29 13:25:00,47.22,47.31,47.22,47.3,79872.0,45.6023,45.6892,45.6023,45.6796,79872.0
2024-05-29 13:30:00,47.3,47.32,47.28,47.3,103917.0,45.6796,45.6989,45.6602,45.6796,103917.0
2024-05-29 13:35:00,47.3,47.31,47.25,47.25,75195.0,45.6796,45.6892,45.6313,45.6313,75195.0
2024-05-29 13:40:00,47.26,47.28,47.24,47.26,47390.0,45.6409,45.6602,45.6216,45.6409,47390.0
2024-05-29 13:45:00,47.26,47.32,47.25,47.32,31358.0,45.6409,45.6989,45.6313,45.6989,31358.0
2024-05-29 13:50:00,47.32,47.42,47.31,47.41,102934.0,45.6989,45.7955,45.6892,45.7858,102934.0
2024-05-29 13:55:00,47.41,47.46,47.39,47.42,146905.0,45.7858,45.8341,45.7665,45.7955,146905.0
2024-05-29 14:00:00,47.41,47.45,47.39,47.44,203138.0,45.7858,45.8244,45.7665,45.8148,203138.0
2024-05-29 14:05:00,47.43,47.47,47.43,47.46,136258.0,45.8051,45.8437,45.8051,45.8341,136258.0
2024-05-29 14:10:00,47.45,47.47,47.43,47.47,155356.0,45.8244,45.8437,45.8051,45.8437,155356.0
2024-05-29 14:15:00,47.47,47.49,47.42,47.42,201247.0,45.8437,45.8631,45.7955,45.7955,201247.0
2024-05-29 14:20:00,47.43,47.46,47.42,47.45,49533.0,45.8051,45.8341,45.7955,45.8244,49533.0
2024-05-29 14:25:00,47.46,47.46,47.39,47.41,68474.0,45.8341,45.8341,45.7665,45.7858,68474.0
2024-05-29 14:30:00,47.41,47.43,47.37,47.41,96621.0,45.7858,45.8051,45.7472,45.7858,96621.0
2024-05-29 14:35:00,47.42,47.47,47.42,47.47,58869.0,45.7955,45.8437,45.7955,45.8437,58869.0
2024-05-29 14:40:00,47.47,47.5,47.42,47.42,112038.0,45.8437,45.8727,45.7955,45.7955,112038.0
2024-05-29 14:45:00,47.42,47.42,47.3,47.31,103089.0,45.7955,45.7955,45.6796,45.6892,103089.0
2024-05-29 14:50:00,47.32,47.34,47.29,47.34,97982.0,45.6989,45.7182,45.6699,45.7182,97982.0
2024-05-29 14:55:00,47.34,47.42,47.33,47.4,191266.0,45.7182,45.7955,45.7085,45.7761,191266.0
2024-05-29 15:00:00,47.4,47.43,47.38,47.41,90400.0,45.7761,45.8051,45.7568,45.7858,90400.0
2024-05-29 15:05:00,47.41,47.43,47.4,47.41,170284.0,45.7858,45.8051,45.7761,45.7858,170284.0
2024-05-29 15:10:00,47.41,47.42,47.36,47.41,102425.0,45.7858,45.7955,45.7375,45.7858,102425.0
2024-05-29 15:15:00,47.41,47.43,47.4,47.4,258019.0,45.7858,45.8051,45.7761,45.7761,258019.0
2024-05-29 15:20:00,47.4,47.4,47.35,47.39,193279.0,45.7761,45.7761,45.7278,45.7665,193279.0
2024-05-29 15:25:00,47.39,47.44,47.38,47.4,289482.0,45.7665,45.8148,45.7568,45.7761,289482.0
2024-05-29 15:30:00,47.4,47.42,47.34,47.41,144337.0,45.7761,45.7955,45.7182,45.7858,144337.0
2024-05-29 15:35:00,47.41,47.43,47.38,47.4,333083.0,45.7858,45.8051,45.7568,45.7761,333083.0
2024-05-29 15:40:00,47.4,47.43,47.36,47.41,368914.0,45.7761,45.8051,45.7375,45.7858,368914.0
2024-05-29 15:45:00,47.41,47.47,47.4,47.41,591902.0,45.7858,45.8437,45.7761,45.7858,591902.0
2024-05-29 15:50:00,47.41,47.42,47.36,47.41,823622.0,45.7858,45.7955,45.7375,45.7858,823622.0
2024-05-29 15:55:00,47.41,47.41,47.35,47.4,1270266.0,45.7858,45.7858,45.7278,45.7761,1270266.0
2024-05-30 09:30:00,48.0,48.14,47.91,48.14,294685.0,46.3556,46.4908,46.2687,46.4908,294685.0
2024-05-30 09:35:00,48.14,48.17,47.96,48.02,267958.0,46.4908,46.5198,46.317,46.3749,267958.0
2024-05-30 09:40:00,48.02,48.04,47.83,47.86,270752.0,46.3749,46.3942,46.1914,46.2204,270752.0
2024-05-30 09:45:00,47.85,47.85,47.64,47.71,217638.0,46.2107,46.2107,46.0079,46.0755,217638.0
2024-05-30 09:50:00,47.72,47.82,47.69,47.8,94585.0,46.0852,46.1817,46.0562,46.1624,94585.0
2024-05-30 09:55:00,47.8,47.86,47.77,47.85,90227.0,46.1624,46.2204,46.1335,46.2107,90227.0
2024-05-30 10:00:00,47.86,47.86,47.77,47.86,105858.0,46.2204,46.2204,46.1335,46.2204,105858.0
2024-05-30 10:05:00,47.87,47.92,47.82,47.9,82340.0,46.23,46.2783,46.1817,46.259,82340.0
2024-05-30 10:10:00,47.9,47.9,47.76,47.78,117559.0,46.259,46.259,46.1238,46.1431,117559.0
2024-05-30 10:15:00,47.78,47.88,47.78,47.85,49411.0,46.1431,46.2397,46.1431,46.2107,49411.0
2024-05-30 10:20:00,47.86,47.93,47.84,47.85,85798.0,46.2204,46.288,46.2011,46.2107,85798.0
2024-05-30 10:25:00,47.84,47.92,47.79,47.88,354904.0,46.2011,46.2783,46.1528,46.2397,354904.0
2024-05-30 10:30:00,47.87,47.93,47.83,47.93,83785.0,46.23,46.288,46.1914,46.288,83785.0
2024-05-30 10:35:00,47.92,47.98,47.89,47.9,82709.0,46.2783,46.3363,46.2493,46.259,82709.0
2024-05-30 10:40:00,47.91,48.05,47.9,47.95,432913.0,46.2687,46.4039,46.259,46.3073,432913.0
2024-05-30 10:45:00,47.95,48.01,47.94,48.0,118757.0,46.3073,46.3652,46.2976,46.3556,118757.0
2024-05-30 10:50:00,48.0,48.05,48.0,48.05,80802.0,46.3556,46.4039,46.3556,46.4039,80802.0
2024-05-30 10:55:00,48.06,48.06,48.01,48.05,228299.0,46.4135,46.4135,46.3652,46.4039,228299.0
2024-05-30 11:00:00,48.05,48.12,48.04,48.07,215772.0,46.4039,46.4715,46.3942,46.4232,215772.0
2024-05-30 11:05:00,48.06,48.08,48.03,48.04,183145.0,46.4135,46.4328,46.3846,46.3942,183145.0
2024-05-30 11:10:00,48.04,48.1,48.04,48.09,60121.0,46.3942,46.4522,46.3942,46.4425,60121.0
2024-05-30 11:15:00,48.09,48.21,48.07,48.2,86927.0,46.4425,46.5584,46.4232,46.5487,86927.0
2024-05-30 11:20:00,48.2,48.25,48.18,48.21,216726.0,46.5487,46.597,46.5294,46.5584,216726.0
2024-05-30 11:25:00,48.22,48.33,48.22,48.3,128739.0,46.568,46.6743,46.568,46.6453,128739.0
2024-05-30 11:30:00,48.3,48.3,48.24,48.28,124213.0,46.6453,46.6453,46.5874,46.626,124213.0
2024-05-30 11:35:00,48.28,48.28,48.19,48.22,157928.0,46.626,46.626,46.5391,46.568,157928.0
2024-05-30 11:40:00,48.22,48.28,48.19,48.23,250455.0,46.568,46.626,46.5391,46.5777,250455.0
2024-05-30 11:45:00,48.24,48.26,48.21,48.22,339665.0,46.5874,46.6067,46.5584,46.568,339665.0
2024-05-30 11:50:00,48.22,48.31,48.19,48.27,250604.0,46.568,46.655,46.5391,46.6163,250604.0
2024-05-30 11:55:00,48.27,48.3,48.2,48.21,69495.0,46.6163,46.6453,46.5487,46.5584,69495.0
2024-05-30 12:00:00,48.21,48.27,48.21,48.27,70740.0,46.5584,46.6163,46.5584,46.6163,70740.0
2024-05-30 12:05:00,48.27,48.37,48.27,48.3,529559.0,46.6163,46.7129,46.6163,46.6453,529559.0
2024-05-30 12:10:00,48.29,48.36,48.29,48.36,144546.0,46.6356,46.7032,46.6356,46.7032,144546.0
2024-05-30 12:15:00,48.36,48.38,48.34,48.37,202028.0,46.7032,46.7226,46.6839,46.7129,202028.0
2024-05-30 12:20:00,48.37,48.41,48.36,48.4,155844.0,46.7129,46.7515,46.7032,46.7419,155844.0
2024-05-30 12:25:00,48.41,48.41,48.34,48.35,52743.0,46.7515,46.7515,46.6839,46.6936,52743.0
2024-05-30 12:30:00,48.34,48.39,48.32,48.36,40363.0,46.6839,46.7322,46.6646,46.7032,40363.0
2024-05-30 12:35:00,48.36,48.37,48.24,48.28,48306.0,46.7032,46.7129,46.5874,46.626,48306.0
2024-05-30 12:40:00,48.28,48.3,48.27,48.28,7400.0,46.626,46.6453,46.6163,46.626,7400.0
2024-05-30 12:45:00,48.28,48.3,48.25,48.26,34117.0,46.626,46.6453,46.597,46.6067,34117.0
2024-05-30 12:50:00,48.26,48.3,48.25,48.25,37738.0,46.6067,46.6453,46.597,46.597,37738.0
2024-05-30 12:55:00,48.25,48.27,48.22,48.23,263228.0,46.597,46.6163,46.568,46.5777,263228.0
2024-05-30 13:00:00,48.23,48.26,48.19,48.2,108608.0,46.5777,46.6067,46.5391,46.5487,108608.0
2024-05-30 13:05:00,48.2,48.24,48.19,48.21,57113.0,46.5487,46.5874,46.5391,46.5584,57113.0
2024-05-30 13:10:00,48.21,48.23,48.2,48.22,33995.0,46.5584,46.5777,46.5487,46.568,33995.0
2024-05-30 13:15:00,48.23,48.24,48.16,48.18,53385.0,46.5777,46.5874,46.5101,46.5294,53385.0
2024-05-30 13:20:00,48.18,48.18,48.16,48.18,32331.0,46.5294,46.5294,46.5101,46.5294,32331.0
2024-05-30 13:25:00,48.17,48.18,48.15,48.17,40431.0,46.5198,46.5294,46.5004,46.5198,40431.0
2024-05-30 13:30:00,48.16,48.22,48.16,48.19,41252.0,46.5101,46.568,46.5101,46.5391,41252.0
2024-05-30 13:35:00,48.2,48.21,48.17,48.18,33581.0,46.5487,46.5584,46.5198,46.5294,33581.0
2024-05-30 13:40:00,48.18,48.19,48.16,48.19,29271.0,46.5294,46.5391,46.5101,46.5391,29271.0
2024-05-30 13:45:00,48.19,48.2,48.17,48.17,116587.0,46.5391,46.5487,46.5198,46.5198,116587.0
2024-05-30 13:50:00,48.17,48.2,48.16,48.2,45064.0,46.5198,46.5487,46.5101,46.5487,45064.0
2024-05-30 13:55:00,48.2,48.29,48.19,48.28,52462.0,46.5487,46.6356,46.5391,46.626,52462.0
2024-05-30 14:00:00,48.29,48.29,48.25,48.27,61189.0,46.6356,46.6356,46.597,46.6163,61189.0
2024-05-30 14:05:00,48.27,48.29,48.26,48.29,47424.0,46.6163,46.6356,46.6067,46.6356,47424.0
2024-05-30 14:10:00,48.29,48.32,48.28,48.31,28111.0,46.6356,46.6646,46.626,46.655,28111.0
2024-05-30 14:15:00,48.3,48.31,48.22,48.26,86972.0,46.6453,46.655,46.568,46.6067,86972.0
2024-05-30 14:20:00,48.26,48.26,48.22,48.25,53808.0,46.6067,46.6067,46.568,46.597,53808.0
2024-05-30 14:25:00,48.25,48.31,48.24,48.29,100828.0,46.597,46.655,46.5874,46.6356,100828.0
2024-05-30 14:30:00,48.3,48.34,48.29,48.33,55500.0,46.6453,46.6839,46.6356,46.6743,55500.0
2024-05-30 14:35:00,48.32,48.33,48.24,48.24,112659.0,46.6646,46.6743,46.5874,46.5874,112659.0
2024-05-30 14:40:00,48.24,48.26,48.22,48.25,50950.0,46.5874,46.6067,46.568,46.597,50950.0
2024-05-30 14:45:00,48.26,48.29,48.25,48.26,27361.0,46.6067,46.6356,46.597,46.6067,27361.0
2024-05-30 14:50:00,48.27,48.27,48.25,48.26,37856.0,46.6163,46.6163,46.597,46.6067,37856.0
2024-05-30 14:55:00,48.25,48.3,48.25,48.26,52918.0,46.597,46.6453,46.597,46.6067,52918.0
2024-05-30 15:00:00,48.27,48.3,48.23,48.27,111980.0,46.6163,46.6453,46.5777,46.6163,111980.0
2024-05-30 15:05:00,48.27,48.28,48.23,48.24,51106.0,46.6163,46.626,46.5777,46.5874,51106.0
2024-05-30 15:10:00,48.24,48.29,48.22,48.29,46308.0,46.5874,46.6356,46.568,46.6356,46308.0
2024-05-30 15:15:00,48.29,48.33,48.28,48.31,50092.0,46.6356,46.6743,46.626,46.655,50092.0
2024-05-30 15:20:00,48.31,48.31,48.24,48.25,313143.0,46.655,46.655,46.5874,46.597,313143.0
2024-05-30 15:25:00,48.26,48.33,48.25,48.33,121056.0,46.6067,46.6743,46.597,46.6743,121056.0
2024-05-30 15:30:00,48.33,48.35,48.28,48.29,186562.0,46.6743,46.6936,46.626,46.6356,186562.0
2024-05-30 15:35:00,48.29,48.32,48.24,48.26,328699.0,46.6356,46.6646,46.5874,46.6067,328699.0
2024-05-30 15:40:00,48.26,48.26,48.17,48.17,125270.0,46.6067,46.6067,46.5198,46.5198,125270.0
2024-05-30 15:45:00,48.17,48.17,48.11,48.13,317709.0,46.5198,46.5198,46.4618,46.4811,317709.0
2024-05-30 15:50:00,48.13,48.16,48.11,48.15,327258.0,46.4811,46.5101,46.4618,46.5004,327258.0
2024-05-30 15:55:00,48.15,48.21,48.14,48.18,651289.0,46.5004,46.5584,46.4908,46.5294,651289.0
2024-05-31 09:30:00,48.45,48.55,48.29,48.43,317293.0,46.7902,46.8867,46.6356,46.7708,317293.0
2024-05-31 09:35:00,48.44,48.58,48.43,48.56,155109.0,46.7805,46.9157,46.7708,46.8964,155109.0
2024-05-31 09:40:00,48.55,48.69,48.55,48.66,124040.0,46.8867,47.0219,46.8867,46.993,124040.0
2024-05-31 09:45:00,48.67,48.71,48.44,48.53,348357.0,47.0026,47.0413,46.7805,46.8674,348357.0
2024-05-31 09:50:00,48.53,48.63,48.52,48.55,147880.0,46.8674,46.964,46.8578,46.8867,147880.0
2024-05-31 09:55:00,48.55,48.59,48.52,48.58,90801.0,46.8867,46.9254,46.8578,46.9157,90801.0
2024-05-31 10:00:00,48.58,48.62,48.53,48.56,189588.0,46.9157,46.9543,46.8674,46.8964,189588.0
2024-05-31 10:05:00,48.57,48.6,48.52,48.53,250384.0,46.9061,46.935,46.8578,46.8674,250384.0
2024-05-31 10:10:00,48.53,48.56,48.42,48.47,461762.0,46.8674,46.8964,46.7612,46.8095,461762.0
2024-05-31 10:15:00,48.47,48.49,48.39,48.41,205558.0,46.8095,46.8288,46.7322,46.7515,205558.0
2024-05-31 10:20:00,48.41,48.51,48.39,48.45,259453.0,46.7515,46.8481,46.7322,46.7902,259453.0
2024-05-31 10:25:00,48.45,48.53,48.44,48.51,108176.0,46.7902,46.8674,46.7805,46.8481,108176.0
2024-05-31 10:30:00,48.51,48.54,48.48,48.52,87781.0,46.8481,46.8771,46.8191,46.8578,87781.0
2024-05-31 10:35:00,48.52,48.57,48.49,48.53,63376.0,46.8578,46.9061,46.8288,46.8674,63376.0
2024-05-31 10:40:00,48.53,48.54,48.49,48.52,57875.0,46.8674,46.8771,46.8288,46.8578,57875.0
2024-05-31 10:45:00,48.52,48.53,48.48,48.5,122401.0,46.8578,46.8674,46.8191,46.8385,122401.0
2024-05-31 10:50:00,48.5,48.53,48.42,48.48,127935.0,46.8385,46.8674,46.7612,46.8191,127935.0
2024-05-31 10:55:00,48.49,48.53,48.48,48.51,64055.0,46.8288,46.8674,46.8191,46.8481,64055.0
2024-05-31 11:00:00,48.52,48.54,48.45,48.45,176361.0,46.8578,46.8771,46.7902,46.7902,176361.0
2024-05-31 11:05:00,48.46,48.5,48.43,48.49,137798.0,46.7998,46.8385,46.7708,46.8288,137798.0
2024-05-31 11:10:00,48.5,48.6,48.49,48.6,65367.0,46.8385,46.935,46.8288,46.935,65367.0
2024-05-31 11:15:00,48.6,48.67,48.47,48.48,205422.0,46.935,47.0026,46.8095,46.8191,205422.0
2024-05-31 11:20:00,48.48,48.63,48.45,48.62,538850.0,46.8191,46.964,46.7902,46.9543,538850.0
2024-05-31 11:25:00,48.63,48.69,48.61,48.63,475140.0,46.964,47.0219,46.9447,46.964,475140.0
2024-05-31 11:30:00,48.63,48.64,48.57,48.61,51781.0,46.964,46.9737,46.9061,46.9447,51781.0
2024-05-31 11:35:00,48.61,48.76,48.6,48.7,992757.0,46.9447,47.0895,46.935,47.0316,992757.0
2024-05-31 11:40:00,48.71,48.74,48.66,48.66,77510.0,47.0413,47.0702,46.993,46.993,77510.0
2024-05-31 11:45:00,48.66,48.67,48.62,48.64,53290.0,46.993,47.0026,46.9543,46.9737,53290.0
2024-05-31 11:50:00,48.64,48.69,48.62,48.64,271774.0,46.9737,47.0219,46.9543,46.9737,271774.0
2024-05-31 11:55:00,48.63,48.64,48.56,48.58,56164.0,46.964,46.9737,46.8964,46.9157,56164.0
2024-05-31 12:00:00,48.58,48.58,48.47,48.49,116442.0,46.9157,46.9157,46.8095,46.8288,116442.0
2024-05-31 12:05:00,48.49,48.52,48.48,48.48,74629.0,46.8288,46.8578,46.8191,46.8191,74629.0
2024-05-31 12:10:00,48.48,48.49,48.45,48.46,99930.0,46.8191,46.8288,46.7902,46.7998,99930.0
2024-05-31 12:15:00,48.46,48.48,48.43,48.48,48987.0,46.7998,46.8191,46.7708,46.8191,48987.0
2024-05-31 12:20:00,48.48,48.48,48.42,48.46,41375.0,46.8191,46.8191,46.7612,46.7998,41375.0
2024-05-31 12:25:00,48.46,48.54,48.43,48.52,167451.0,46.7998,46.8771,46.7708,46.8578,167451.0
2024-05-31 12:30:00,48.52,48.56,48.51,48.56,61218.0,46.8578,46.8964,46.8481,46.8964,61218.0
2024-05-31 12:35:00,48.55,48.56,48.53,48.54,14428.0,46.8867,46.8964,46.8674,46.8771,14428.0
2024-05-31 12:40:00,48.54,48.56,48.44,48.47,21785.0,46.8771,46.8964,46.7805,46.8095,21785.0
2024-05-31 12:45:00,48.47,48.47,48.42,48.45,10631.0,46.8095,46.8095,46.7612,46.7902,10631.0
2024-05-31 12:50:00,48.45,48.48,48.43,48.48,38370.0,46.7902,46.8191,46.7708,46.8191,38370.0
2024-05-31 12:55:00,48.48,48.51,48.47,48.51,30570.0,46.8191,46.8481,46.8095,46.8481,30570.0
2024-05-31 13:00:00,48.51,48.58,48.5,48.54,76903.0,46.8481,46.9157,46.8385,46.8771,76903.0
2024-05-31 13:05:00,48.54,48.59,48.53,48.58,41379.0,46.8771,46.9254,46.8674,46.9157,41379.0
2024-05-31 13:10:00,48.58,48.59,48.56,48.59,29275.0,46.9157,46.9254,46.8964,46.9254,29275.0
2024-05-31 13:15:00,48.59,48.61,48.57,48.61,78862.0,46.9254,46.9447,46.9061,46.9447,78862.0
2024-05-31 13:20:00,48.61,48.66,48.61,48.66,63248.0,46.9447,46.993,46.9447,46.993,63248.0
2024-05-31 13:25:00,48.66,48.67,48.63,48.65,45205.0,46.993,47.0026,46.964,46.9833,45205.0
2024-05-31 13:30:00,48.65,48.72,48.65,48.7,142949.0,46.9833,47.0509,46.9833,47.0316,142949.0
2024-05-31 13:35:00,48.7,48.73,48.7,48.7,22221.0,47.0316,47.0606,47.0316,47.0316,22221.0
2024-05-31 13:40:00,48.71,48.75,48.69,48.75,40226.0,47.0413,47.0799,47.0219,47.0799,40226.0
2024-05-31 13:45:00,48.74,48.76,48.73,48.74,40618.0,47.0702,47.0895,47.0606,47.0702,40618.0
2024-05-31 13:50:00,48.75,48.77,48.73,48.73,52691.0,47.0799,47.0992,47.0606,47.0606,52691.0
2024-05-31 13:55:00,48.73,48.77,48.73,48.75,49876.0,47.0606,47.0992,47.0606,47.0799,49876.0
2024-05-31 14:00:00,48.76,48.76,48.65,48.68,89221.0,47.0895,47.0895,46.9833,47.0123,89221.0
2024-05-31 14:05:00,48.69,48.71,48.68,48.71,48940.0,47.0219,47.0413,47.0123,47.0413,48940.0
2024-05-31 14:10:00,48.71,48.72,48.68,48.69,49691.0,47.0413,47.0509,47.0123,47.0219,49691.0
2024-05-31 14:15:00,48.7,48.72,48.69,48.71,43667.0,47.0316,47.0509,47.0219,47.0413,43667.0
2024-05-31 14:20:00,48.71,48.71,48.68,48.7,48785.0,47.0413,47.0413,47.0123,47.0316,48785.0
2024-05-31 14:25:00,48.7,48.7,48.62,48.62,37820.0,47.0316,47.0316,46.9543,46.9543,37820.0
2024-05-31 14:30:00,48.63,48.63,48.53,48.55,141577.0,46.964,46.964,46.8674,46.8867,141577.0
2024-05-31 14:35:00,48.55,48.55,48.51,48.51,429015.0,46.8867,46.8867,46.8481,46.8481,429015.0
2024-05-31 14:40:00,48.52,48.54,48.47,48.49,424822.0,46.8578,46.8771,46.8095,46.8288,424822.0
2024-05-31 14:45:00,48.5,48.52,48.43,48.46,368709.0,46.8385,46.8578,46.7708,46.7998,368709.0
2024-05-31 14:50:00,48.46,48.49,48.45,48.48,82747.0,46.7998,46.8288,46.7902,46.8191,82747.0
2024-05-31 14:55:00,48.48,48.56,48.48,48.54,57227.0,46.8191,46.8964,46.8191,46.8771,57227.0
2024-05-31 15:00:00,48.55,48.58,48.51,48.53,83945.0,46.8867,46.9157,46.8481,46.8674,83945.0
2024-05-31 15:05:00,48.53,48.61,48.53,48.61,120479.0,46.8674,46.9447,46.8674,46.9447,120479.0
2024-05-31 15:10:00,48.61,48.66,48.59,48.65,49120.0,46.9447,46.993,46.9254,46.9833,49120.0
2024-05-31 15:15:00,48.65,48.65,48.57,48.58,53012.0,46.9833,46.9833,46.9061,46.9157,53012.0
2024-05-31 15:20:00,48.59,48.6,48.56,48.59,70239.0,46.9254,46.935,46.8964,46.9254,70239.0
2024-05-31 15:25:00,48.59,48.62,48.54,48.55,51781.0,46.9254,46.9543,46.8771,46.8867,51781.0
2024-05-31 15:30:00,48.55,48.59,48.54,48.57,88635.0,46.8867,46.9254,46.8771,46.9061,88635.0
2024-05-31 15:35:00,48.57,48.58,48.52,48.54,88752.0,46.9061,46.9157,46.8578,46.8771,88752.0
2024-05-31 15:40:00,48.55,48.66,48.54,48.65,146238.0,46.8867,46.993,46.8771,46.9833,146238.0
2024-05-31 15:45:00,48.66,48.69,48.63,48.66,164963.0,46.993,47.0219,46.964,46.993,164963.0
2024-05-31 15:50:00,48.67,48.74,48.61,48.68,318200.0,47.0026,47.0702,46.9447,47.0123,318200.0
2024-05-31 15:55:00,48.68,48.88,48.66,48.88,785773.0,47.0123,47.2054,46.993,47.2054,785773.0
2024-06-03 09:30:00,49.33,49.4,48.92,49.0,328752.0,47.64,47.7076,47.2441,47.3213,328752.0
2024-06-03 09:35:00,49.01,49.07,48.71,48.99,210430.0,47.331,47.3889,47.0413,47.3117,210430.0
2024-06-03 09:40:00,48.99,48.99,48.82,48.91,127335.0,47.3117,47.3117,47.1475,47.2344,127335.0
2024-06-03 09:45:00,48.91,48.93,48.7,48.75,170878.0,47.2344,47.2537,47.0316,47.0799,170878.0
2024-06-03 09:50:00,48.75,48.78,48.58,48.58,404821.0,47.0799,47.1089,46.9157,46.9157,404821.0
2024-06-03 09:55:00,48.58,48.64,48.52,48.58,250669.0,46.9157,46.9737,46.8578,46.9157,250669.0
2024-06-03 10:00:00,48.58,48.8,48.58,48.66,193905.0,46.9157,47.1282,46.9157,46.993,193905.0
2024-06-03 10:05:00,48.67,48.75,48.53,48.54,71096.0,47.0026,47.0799,46.8674,46.8771,71096.0
2024-06-03 10:10:00,48.53,48.6,48.51,48.57,261983.0,46.8674,46.935,46.8481,46.9061,261983.0
2024-06-03 10:15:00,48.58,48.62,48.52,48.57,315943.0,46.9157,46.9543,46.8578,46.9061,315943.0
2024-06-03 10:20:00,48.58,48.61,48.5,48.57,279165.0,46.9157,46.9447,46.8385,46.9061,279165.0
2024-06-03 10:25:00,48.57,48.63,48.56,48.6,123388.0,46.9061,46.964,46.8964,46.935,123388.0
2024-06-03 10:30:00,48.59,48.6,48.47,48.48,116296.0,46.9254,46.935,46.8095,46.8191,116296.0
2024-06-03 10:35:00,48.49,48.55,48.35,48.37,213015.0,46.8288,46.8867,46.6936,46.7129,213015.0
2024-06-03 10:40:00,48.38,48.5,48.37,48.48,58198.0,46.7226,46.8385,46.7129,46.8191,58198.0
2024-06-03 10:45:00,48.49,48.51,48.28,48.34,104356.0,46.8288,46.8481,46.626,46.6839,104356.0
2024-06-03 10:50:00,48.36,48.47,48.36,48.45,114561.0,46.7032,46.8095,46.7032,46.7902,114561.0
2024-06-03 10:55:00,48.45,48.45,48.26,48.29,58111.0,46.7902,46.7902,46.6067,46.6356,58111.0
2024-06-03 11:00:00,48.29,48.29,48.17,48.23,101415.0,46.6356,46.6356,46.5198,46.5777,101415.0
2024-06-03 11:05:00,48.23,48.27,48.17,48.24,62507.0,46.5777,46.6163,46.5198,46.5874,62507.0
2024-06-03 11:10:00,48.23,48.27,48.21,48.25,52446.0,46.5777,46.6163,46.5584,46.597,52446.0
2024-06-03 11:15:00,48.25,48.25,48.13,48.15,72213.0,46.597,46.597,46.4811,46.5004,72213.0
2024-06-03 11:20:00,48.15,48.16,48.09,48.12,194871.0,46.5004,46.5101,46.4425,46.4715,194871.0
2024-06-03 11:25:00,48.12,48.22,48.12,48.21,155593.0,46.4715,46.568,46.4715,46.5584,155593.0
2024-06-03 11:30:00,48.22,48.22,48.09,48.1,148942.0,46.568,46.568,46.4425,46.4522,148942.0
2024-06-03 11:35:00,48.1,48.17,48.07,48.11,112778.0,46.4522,46.5198,46.4232,46.4618,112778.0
2024-06-03 11:40:00,48.11,48.11,48.04,48.05,200243.0,46.4618,46.4618,46.3942,46.4039,200243.0
2024-06-03 11:45:00,48.05,48.09,48.03,48.08,92892.0,46.4039,46.4425,46.3846,46.4328,92892.0
2024-06-03 11:50:00,48.07,48.12,47.99,48.02,355748.0,46.4232,46.4715,46.3459,46.3749,355748.0
2024-06-03 11:55:00,48.02,48.02,47.95,47.97,240902.0,46.3749,46.3749,46.3073,46.3266,240902.0
2024-06-03 12:00:00,47.98,48.02,47.97,47.97,86353.0,46.3363,46.3749,46.3266,46.3266,86353.0
2024-06-03 12:05:00,47.96,47.96,47.83,47.88,134639.0,46.317,46.317,46.1914,46.2397,134639.0
2024-06-03 12:10:00,47.88,47.93,47.87,47.88,109951.0,46.2397,46.288,46.23,46.2397,109951.0
2024-06-03 12:15:00,47.88,47.88,47.78,47.8,102629.0,46.2397,46.2397,46.1431,46.1624,102629.0
2024-06-03 12:20:00,47.8,47.89,47.78,47.88,224285.0,46.1624,46.2493,46.1431,46.2397,224285.0
2024-06-03 12:25:00,47.88,47.9,47.85,47.9,70747.0,46.2397,46.259,46.2107,46.259,70747.0
2024-06-03 12:30:00,47.89,47.9,47.75,47.77,96433.0,46.2493,46.259,46.1141,46.1335,96433.0
2024-06-03 12:35:00,47.78,47.84,47.76,47.84,51688.0,46.1431,46.2011,46.1238,46.2011,51688.0
2024-06-03 12:40:00,47.84,47.85,47.79,47.81,41058.0,46.2011,46.2107,46.1528,46.1721,41058.0
2024-06-03 12:45:00,47.8,47.89,47.8,47.88,35827.0,46.1624,46.2493,46.1624,46.2397,35827.0
2024-06-03 12:50:00,47.88,47.88,47.79,47.83,28286.0,46.2397,46.2397,46.1528,46.1914,28286.0
2024-06-03 12:55:00,47.83,47.93,47.83,47.9,32356.0,46.1914,46.288,46.1914,46.259,32356.0
2024-06-03 13:00:00,47.9,47.91,47.86,47.87,26506.0,46.259,46.2687,46.2204,46.23,26506.0
2024-06-03 13:05:00,47.88,47.89,47.79,47.81,96328.0,46.2397,46.2493,46.1528,46.1721,96328.0
2024-06-03 13:10:00,47.82,47.82,47.76,47.8,55587.0,46.1817,46.1817,46.1238,46.1624,55587.0
2024-06-03 13:15:00,47.81,47.88,47.79,47.87,29608.0,46.1721,46.2397,46.1528,46.23,29608.0
2024-06-03 13:20:00,47.87,47.89,47.85,47.86,55883.0,46.23,46.2493,46.2107,46.2204,55883.0
2024-06-03 13:25:00,47.86,47.91,47.84,47.91,131917.0,46.2204,46.2687,46.2011,46.2687,131917.0
2024-06-03 13:30:00,47.9,47.95,47.87,47.87,135022.0,46.259,46.3073,46.23,46.23,135022.0
2024-06-03 13:35:00,47.87,47.91,47.83,47.91,94980.0,46.23,46.2687,46.1914,46.2687,94980.0
2024-06-03 13:40:00,47.91,47.95,47.86,47.87,94810.0,46.2687,46.3073,46.2204,46.23,94810.0
2024-06-03 13:45:00,47.87,47.92,47.86,47.88,52973.0,46.23,46.2783,46.2204,46.2397,52973.0
2024-06-03 13:50:00,47.88,47.9,47.85,47.9,43875.0,46.2397,46.259,46.2107,46.259,43875.0
2024-06-03 13:55:00,47.9,47.9,47.85,47.88,30842.0,46.259,46.259,46.2107,46.2397,30842.0
2024-06-03 14:00:00,47.88,47.92,47.86,47.92,32695.0,46.2397,46.2783,46.2204,46.2783,32695.0
2024-06-03 14:05:00,47.93,47.97,47.9,47.97,53595.0,46.288,46.3266,46.259,46.3266,53595.0
2024-06-03 14:10:00,47.97,47.98,47.92,47.93,30185.0,46.3266,46.3363,46.2783,46.288,30185.0
2024-06-03 14:15:00,47.93,48.01,47.93,48.0,34425.0,46.288,46.3652,46.288,46.3556,34425.0
2024-06-03 14:20:00,48.0,48.02,47.98,47.98,68482.0,46.3556,46.3749,46.3363,46.3363,68482.0
2024-06-03 14:25:00,47.98,48.03,47.96,48.02,79593.0,46.3363,46.3846,46.317,46.3749,79593.0
2024-06-03 14:30:00,48.02,48.09,48.02,48.08,36473.0,46.3749,46.4425,46.3749,46.4328,36473.0
2024-06-03 14:35:00,48.08,48.09,48.03,48.05,67534.0,46.4328,46.4425,46.3846,46.4039,67534.0
2024-06-03 14:40:00,48.04,48.08,47.99,48.0,73035.0,46.3942,46.4328,46.3459,46.3556,73035.0
2024-06-03 14:45:00,48.0,48.06,48.0,48.02,183540.0,46.3556,46.4135,46.3556,46.3749,183540.0
2024-06-03 14:50:00,48.03,48.04,47.96,47.97,26736.0,46.3846,46.3942,46.317,46.3266,26736.0
2024-06-03 14:55:00,47.97,48.0,47.96,47.97,25685.0,46.3266,46.3556,46.317,46.3266,25685.0
2024-06-03 15:00:00,47.97,48.02,47.96,48.0,45361.0,46.3266,46.3749,46.317,46.3556,45361.0
2024-06-03 15:05:00,47.99,48.01,47.93,47.93,87173.0,46.3459,46.3652,46.288,46.288,87173.0
2024-06-03 15:10:00,47.93,48.0,47.91,47.97,70478.0,46.288,46.3556,46.2687,46.3266,70478.0
2024-06-03 15:15:00,47.97,48.01,47.96,47.96,147113.0,46.3266,46.3652,46.317,46.317,147113.0
2024-06-03 15:20:00,47.97,48.0,47.94,47.98,52182.0,46.3266,46.3556,46.2976,46.3363,52182.0
2024-06-03 15:25:00,47.97,48.04,47.97,48.0,135405.0,46.3266,46.3942,46.3266,46.3556,135405.0
2024-06-03 15:30:00,48.0,48.01,47.96,47.98,144082.0,46.3556,46.3652,46.317,46.3363,144082.0
2024-06-03 15:35:00,47.97,48.03,47.95,48.02,160193.0,46.3266,46.3846,46.3073,46.3749,160193.0
2024-06-03 15:40:00,48.02,48.03,48.0,48.01,90288.0,46.3749,46.3846,46.3556,46.3652,90288.0
2024-06-03 15:45:00,48.01,48.05,48.0,48.01,237432.0,46.3652,46.4039,46.3556,46.3652,237432.0
2024-06-03 15:50:00,48.01,48.02,47.96,47.97,329052.0,46.3652,46.3749,46.317,46.3266,329052.0
2024-06-03 15:55:00,47.98,47.99,47.92,47.97,770969.0,46.3363,46.3459,46.2783,46.3266,770969.0
2024-06-04 09:30:00,47.38,47.52,47.21,47.5,589251.0,45.7568,45.892,45.5926,45.8727,589251.0
2024-06-04 09:35:00,47.51,47.59,47.31,47.36,1676834.0,45.8824,45.9596,45.6892,45.7375,1676834.0
2024-06-04 09:40:00,47.36,47.51,47.32,47.5,360905.0,45.7375,45.8824,45.6989,45.8727,360905.0
2024-06-04 09:45:00,47.5,47.62,47.48,47.54,363450.0,45.8727,45.9886,45.8534,45.9113,363450.0
2024-06-04 09:50:00,47.54,47.57,47.43,47.48,243856.0,45.9113,45.9403,45.8051,45.8534,243856.0
2024-06-04 09:55:00,47.48,47.54,47.47,47.53,308158.0,45.8534,45.9113,45.8437,45.9017,308158.0
2024-06-04 10:00:00,47.53,47.66,47.51,47.55,933888.0,45.9017,46.0272,45.8824,45.921,933888.0
2024-06-04 10:05:00,47.55,47.58,47.45,47.46,382814.0,45.921,45.95,45.8244,45.8341,382814.0
2024-06-04 10:10:00,47.45,47.54,47.42,47.52,441029.0,45.8244,45.9113,45.7955,45.892,441029.0
2024-06-04 10:15:00,47.52,47.56,47.47,47.52,416364.0,45.892,45.9307,45.8437,45.892,416364.0
2024-06-04 10:20:00,47.52,47.57,47.46,47.5,144683.0,45.892,45.9403,45.8341,45.8727,144683.0
2024-06-04 10:25:00,47.5,47.52,47.44,47.51,179552.0,45.8727,45.892,45.8148,45.8824,179552.0
2024-06-04 10:30:00,47.51,47.57,47.49,47.53,123216.0,45.8824,45.9403,45.8631,45.9017,123216.0
2024-06-04 10:35:00,47.53,47.58,47.49,47.55,117194.0,45.9017,45.95,45.8631,45.921,117194.0
2024-06-04 10:40:00,47.55,47.6,47.55,47.55,87322.0,45.921,45.9693,45.921,45.921,87322.0
2024-06-04 10:45:00,47.55,47.55,47.4,47.41,240883.0,45.921,45.921,45.7761,45.7858,240883.0
2024-06-04 10:50:00,47.41,47.43,47.36,47.38,165989.0,45.7858,45.8051,45.7375,45.7568,165989.0
2024-06-04 10:55:00,47.38,47.38,47.25,47.27,372034.0,45.7568,45.7568,45.6313,45.6506,372034.0
2024-06-04 11:00:00,47.28,47.28,47.18,47.24,159882.0,45.6602,45.6602,45.5637,45.6216,159882.0
2024-06-04 11:05:00,47.23,47.26,47.2,47.26,176562.0,45.612,45.6409,45.583,45.6409,176562.0
2024-06-04 11:10:00,47.26,47.36,47.26,47.3,361948.0,45.6409,45.7375,45.6409,45.6796,361948.0
2024-06-04 11:15:00,47.3,47.34,47.29,47.32,79780.0,45.6796,45.7182,45.6699,45.6989,79780.0
2024-06-04 11:20:00,47.32,47.35,47.25,47.28,69718.0,45.6989,45.7278,45.6313,45.6602,69718.0
2024-06-04 11:25:00,47.28,47.28,47.23,47.25,42764.0,45.6602,45.6602,45.612,45.6313,42764.0
2024-06-04 11:30:00,47.25,47.27,47.21,47.22,111526.0,45.6313,45.6506,45.5926,45.6023,111526.0
2024-06-04 11:35:00,47.22,47.22,47.16,47.19,249692.0,45.6023,45.6023,45.5444,45.5733,249692.0
2024-06-04 11:40:00,47.2,47.2,47.14,47.16,108987.0,45.583,45.583,45.525,45.5444,108987.0
2024-06-04 11:45:00,47.16,47.19,47.13,47.18,61469.0,45.5444,45.5733,45.5154,45.5637,61469.0
2024-06-04 11:50:00,47.18,47.19,47.13,47.18,47230.0,45.5637,45.5733,45.5154,45.5637,47230.0
2024-06-04 11:55:00,47.18,47.18,47.1,47.11,67258.0,45.5637,45.5637,45.4864,45.4961,67258.0
2024-06-04 12:00:00,47.11,47.12,47.05,47.09,123381.0,45.4961,45.5057,45.4381,45.4768,123381.0
2024-06-04 12:05:00,47.09,47.09,47.04,47.07,237155.0,45.4768,45.4768,45.4285,45.4574,237155.0
2024-06-04 12:10:00,47.07,47.1,47.04,47.09,67032.0,45.4574,45.4864,45.4285,45.4768,67032.0
2024-06-04 12:15:00,47.09,47.1,47.07,47.09,78314.0,45.4768,45.4864,45.4574,45.4768,78314.0
2024-06-04 12:20:00,47.08,47.1,47.05,47.06,52912.0,45.4671,45.4864,45.4381,45.4478,52912.0
2024-06-04 12:25:00,47.07,47.11,47.06,47.1,47154.0,45.4574,45.4961,45.4478,45.4864,47154.0
2024-06-04 12:30:00,47.11,47.11,47.05,47.07,40178.0,45.4961,45.4961,45.4381,45.4574,40178.0
2024-06-04 12:35:00,47.08,47.08,47.03,47.06,123805.0,45.4671,45.4671,45.4188,45.4478,123805.0
2024-06-04 12:40:00,47.05,47.12,47.04,47.09,124967.0,45.4381,45.5057,45.4285,45.4768,124967.0
2024-06-04 12:45:00,47.09,47.13,47.08,47.12,44221.0,45.4768,45.5154,45.4671,45.5057,44221.0
2024-06-04 12:50:00,47.12,47.15,47.06,47.15,86651.0,45.5057,45.5347,45.4478,45.5347,86651.0
2024-06-04 12:55:00,47.15,47.16,47.13,47.15,31852.0,45.5347,45.5444,45.5154,45.5347,31852.0
2024-06-04 13:00:00,47.15,47.15,47.11,47.14,45200.0,45.5347,45.5347,45.4961,45.525,45200.0
2024-06-04 13:05:00,47.14,47.14,47.1,47.11,95340.0,45.525,45.525,45.4864,45.4961,95340.0
2024-06-04 13:10:00,47.11,47.15,47.1,47.13,96198.0,45.4961,45.5347,45.4864,45.5154,96198.0
2024-06-04 13:15:00,47.14,47.19,47.13,47.19,45503.0,45.525,45.5733,45.5154,45.5733,45503.0
2024-06-04 13:20:00,47.19,47.24,47.18,47.23,116809.0,45.5733,45.6216,45.5637,45.612,116809.0
2024-06-04 13:25:00,47.23,47.27,47.21,47.27,63188.0,45.612,45.6506,45.5926,45.6506,63188.0
2024-06-04 13:30:00,47.27,47.28,47.19,47.23,71918.0,45.6506,45.6602,45.5733,45.612,71918.0
2024-06-04 13:35:00,47.23,47.23,47.2,47.2,76084.0,45.612,45.612,45.583,45.583,76084.0
2024-06-04 13:40:00,47.21,47.23,47.18,47.2,28771.0,45.5926,45.612,45.5637,45.583,28771.0
2024-06-04 13:45:00,47.2,47.21,47.17,47.18,25199.0,45.583,45.5926,45.554,45.5637,25199.0
2024-06-04 13:50:00,47.18,47.2,47.17,47.18,93760.0,45.5637,45.583,45.554,45.5637,93760.0
2024-06-04 13:55:00,47.18,47.21,47.16,47.2,98820.0,45.5637,45.5926,45.5444,45.583,98820.0
2024-06-04 14:00:00,47.21,47.21,47.17,47.19,61685.0,45.5926,45.5926,45.554,45.5733,61685.0
2024-06-04 14:05:00,47.19,47.2,47.16,47.2,128663.0,45.5733,45.583,45.5444,45.583,128663.0
2024-06-04 14:10:00,47.2,47.22,47.18,47.19,53014.0,45.583,45.6023,45.5637,45.5733,53014.0
2024-06-04 14:15:00,47.19,47.29,47.18,47.26,179488.0,45.5733,45.6699,45.5637,45.6409,179488.0
2024-06-04 14:20:00,47.27,47.4,47.26,47.4,148031.0,45.6506,45.7761,45.6409,45.7761,148031.0
2024-06-04 14:25:00,47.4,47.41,47.28,47.3,196502.0,45.7761,45.7858,45.6602,45.6796,196502.0
2024-06-04 14:30:00,47.3,47.31,47.26,47.28,218305.0,45.6796,45.6892,45.6409,45.6602,218305.0
2024-06-04 14:35:00,47.28,47.32,47.27,47.32,90846.0,45.6602,45.6989,45.6506,45.6989,90846.0
2024-06-04 14:40:00,47.32,47.34,47.29,47.34,152156.0,45.6989,45.7182,45.6699,45.7182,152156.0
2024-06-04 14:45:00,47.34,47.4,47.33,47.4,185660.0,45.7182,45.7761,45.7085,45.7761,185660.0
2024-06-04 14:50:00,47.4,47.4,47.33,47.34,82235.0,45.7761,45.7761,45.7085,45.7182,82235.0
2024-06-04 14:55:00,47.34,47.35,47.32,47.33,71305.0,45.7182,45.7278,45.6989,45.7085,71305.0
2024-06-04 15:00:00,47.33,47.33,47.21,47.22,209686.0,45.7085,45.7085,45.5926,45.6023,209686.0
2024-06-04 15:05:00,47.23,47.29,47.17,47.27,132497.0,45.612,45.6699,45.554,45.6506,132497.0
2024-06-04 15:10:00,47.27,47.3,47.23,47.25,99764.0,45.6506,45.6796,45.612,45.6313,99764.0
2024-06-04 15:15:00,47.25,47.27,47.23,47.27,110067.0,45.6313,45.6506,45.612,45.6506,110067.0
2024-06-04 15:20:00,47.27,47.28,47.24,47.25,110899.0,45.6506,45.6602,45.6216,45.6313,110899.0
2024-06-04 15:25:00,47.26,47.29,47.23,47.25,249717.0,45.6409,45.6699,45.612,45.6313,249717.0
2024-06-04 15:30:00,47.24,47.26,47.2,47.21,101174.0,45.6216,45.6409,45.583,45.5926,101174.0
2024-06-04 15:35:00,47.21,47.22,47.14,47.2,351767.0,45.5926,45.6023,45.525,45.583,351767.0
2024-06-04 15:40:00,47.21,47.21,47.15,47.2,273934.0,45.5926,45.5926,45.5347,45.583,273934.0
2024-06-04 15:45:00,47.2,47.22,47.16,47.18,198808.0,45.583,45.6023,45.5444,45.5637,198808.0
2024-06-04 15:50:00,47.19,47.22,47.17,47.2,468981.0,45.5733,45.6023,45.554,45.583,468981.0
2024-06-04 15:55:00,47.21,47.21,47.13,47.16,1792123.0,45.5926,45.5926,45.5154,45.5444,1792123.0
2024-06-05 09:30:00,47.58,47.58,47.25,47.34,367483.0,45.95,45.95,45.6313,45.7182,367483.0
2024-06-05 09:35:00,47.34,47.39,47.09,47.18,146630.0,45.7182,45.7665,45.4768,45.5637,146630.0
2024-06-05 09:40:00,47.19,47.28,47.11,47.27,197835.0,45.5733,45.6602,45.4961,45.6506,197835.0
2024-06-05 09:45:00,47.27,47.29,47.14,47.15,112280.0,45.6506,45.6699,45.525,45.5347,112280.0
2024-06-05 09:50:00,47.14,47.19,47.08,47.12,152017.0,45.525,45.5733,45.4671,45.5057,152017.0
2024-06-05 09:55:00,47.12,47.22,47.09,47.22,131212.0,45.5057,45.6023,45.4768,45.6023,131212.0
2024-06-05 10:00:00,47.22,47.22,47.03,47.11,227337.0,45.6023,45.6023,45.4188,45.4961,227337.0
2024-06-05 10:05:00,47.11,47.12,46.99,47.05,117780.0,45.4961,45.5057,45.3802,45.4381,117780.0
2024-06-05 10:10:00,47.05,47.11,47.03,47.05,83809.0,45.4381,45.4961,45.4188,45.4381,83809.0
2024-06-05 10:15:00,47.05,47.14,47.02,47.14,136416.0,45.4381,45.525,45.4092,45.525,136416.0
2024-06-05 10:20:00,47.14,47.28,47.13,47.26,111552.0,45.525,45.6602,45.5154,45.6409,111552.0
2024-06-05 10:25:00,47.26,47.29,47.19,47.2,63518.0,45.6409,45.6699,45.5733,45.583,63518.0
2024-06-05 10:30:00,47.2,47.28,47.2,47.27,97126.0,45.583,45.6602,45.583,45.6506,97126.0
2024-06-05 10:35:00,47.27,47.35,47.26,47.34,111772.0,45.6506,45.7278,45.6409,45.7182,111772.0
2024-06-05 10:40:00,47.35,47.4,47.23,47.24,79964.0,45.7278,45.7761,45.612,45.6216,79964.0
2024-06-05 10:45:00,47.25,47.28,47.24,47.26,31978.0,45.6313,45.6602,45.6216,45.6409,31978.0
2024-06-05 10:50:00,47.27,47.27,47.22,47.24,51695.0,45.6506,45.6506,45.6023,45.6216,51695.0
2024-06-05 10:55:00,47.23,47.25,47.2,47.23,61801.0,45.612,45.6313,45.583,45.612,61801.0
2024-06-05 11:00:00,47.23,47.29,47.22,47.29,80316.0,45.612,45.6699,45.6023,45.6699,80316.0
2024-06-05 11:05:00,47.28,47.32,47.27,47.28,154100.0,45.6602,45.6989,45.6506,45.6602,154100.0
2024-06-05 11:10:00,47.28,47.31,47.27,47.3,51867.0,45.6602,45.6892,45.6506,45.6796,51867.0
2024-06-05 11:15:00,47.3,47.36,47.3,47.32,62686.0,45.6796,45.7375,45.6796,45.6989,62686.0
2024-06-05 11:20:00,47.32,47.34,47.28,47.33,91641.0,45.6989,45.7182,45.6602,45.7085,91641.0
2024-06-05 11:25:00,47.34,47.37,47.31,47.35,89961.0,45.7182,45.7472,45.6892,45.7278,89961.0
2024-06-05 11:30:00,47.34,47.36,47.29,47.3,39426.0,45.7182,45.7375,45.6699,45.6796,39426.0
2024-06-05 11:35:00,47.3,47.3,47.26,47.28,48998.0,45.6796,45.6796,45.6409,45.6602,48998.0
2024-06-05 11:40:00,47.27,47.33,47.26,47.32,58187.0,45.6506,45.7085,45.6409,45.6989,58187.0
2024-06-05 11:45:00,47.33,47.4,47.32,47.38,145007.0,45.7085,45.7761,45.6989,45.7568,145007.0
2024-06-05 11:50:00,47.39,47.46,47.38,47.41,98644.0,45.7665,45.8341,45.7568,45.7858,98644.0
2024-06-05 11:55:00,47.41,47.42,47.36,47.37,33701.0,45.7858,45.7955,45.7375,45.7472,33701.0
2024-06-05 12:00:00,47.36,47.37,47.35,47.36,26564.0,45.7375,45.7472,45.7278,45.7375,26564.0
2024-06-05 12:05:00,47.36,47.38,47.32,47.34,272495.0,45.7375,45.7568,45.6989,45.7182,272495.0
2024-06-05 12:10:00,47.34,47.35,47.29,47.3,85664.0,45.7182,45.7278,45.6699,45.6796,85664.0
2024-06-05 12:15:00,47.3,47.3,47.23,47.26,61191.0,45.6796,45.6796,45.612,45.6409,61191.0
2024-06-05 12:20:00,47.26,47.27,47.25,47.26,47109.0,45.6409,45.6506,45.6313,45.6409,47109.0
2024-06-05 12:25:00,47.26,47.29,47.24,47.28,67317.0,45.6409,45.6699,45.6216,45.6602,67317.0
2024-06-05 12:30:00,47.27,47.28,47.26,47.27,31263.0,45.6506,45.6602,45.6409,45.6506,31263.0
2024-06-05 12:35:00,47.26,47.31,47.25,47.29,57156.0,45.6409,45.6892,45.6313,45.6699,57156.0
2024-06-05 12:40:00,47.3,47.31,47.28,47.29,59760.0,45.6796,45.6892,45.6602,45.6699,59760.0
2024-06-05 12:45:00,47.29,47.3,47.25,47.27,36520.0,45.6699,45.6796,45.6313,45.6506,36520.0
2024-06-05 12:50:00,47.27,47.28,47.2,47.21,21384.0,45.6506,45.6602,45.583,45.5926,21384.0
2024-06-05 12:55:00,47.22,47.22,47.14,47.15,99546.0,45.6023,45.6023,45.525,45.5347,99546.0
2024-06-05 13:00:00,47.15,47.16,47.13,47.15,105294.0,45.5347,45.5444,45.5154,45.5347,105294.0
2024-06-05 13:05:00,47.15,47.17,47.14,47.16,60156.0,45.5347,45.554,45.525,45.5444,60156.0
2024-06-05 13:10:00,47.17,47.21,47.16,47.21,62825.0,45.554,45.5926,45.5444,45.5926,62825.0
2024-06-05 13:15:00,47.2,47.21,47.18,47.18,92857.0,45.583,45.5926,45.5637,45.5637,92857.0
2024-06-05 13:20:00,47.19,47.19,47.14,47.17,60797.0,45.5733,45.5733,45.525,45.554,60797.0
2024-06-05 13:25:00,47.18,47.22,47.17,47.22,21519.0,45.5637,45.6023,45.554,45.6023,21519.0
2024-06-05 13:30:00,47.21,47.22,47.2,47.22,16341.0,45.5926,45.6023,45.583,45.6023,16341.0
2024-06-05 13:35:00,47.22,47.22,47.18,47.22,27410.0,45.6023,45.6023,45.5637,45.6023,27410.0
2024-06-05 13:40:00,47.22,47.23,47.19,47.23,56728.0,45.6023,45.612,45.5733,45.612,56728.0
2024-06-05 13:45:00,47.23,47.24,47.21,47.21,40723.0,45.612,45.6216,45.5926,45.5926,40723.0
2024-06-05 13:50:00,47.22,47.23,47.19,47.23,58584.0,45.6023,45.612,45.5733,45.612,58584.0
2024-06-05 13:55:00,47.23,47.26,47.22,47.23,28357.0,45.612,45.6409,45.6023,45.612,28357.0
2024-06-05 14:00:00,47.23,47.24,47.19,47.24,57109.0,45.612,45.6216,45.5733,45.6216,57109.0
2024-06-05 14:05:00,47.23,47.28,47.23,47.28,25197.0,45.612,45.6602,45.612,45.6602,25197.0
2024-06-05 14:10:00,47.28,47.32,47.28,47.3,49993.0,45.6602,45.6989,45.6602,45.6796,49993.0
2024-06-05 14:15:00,47.3,47.32,47.27,47.31,69534.0,45.6796,45.6989,45.6506,45.6892,69534.0
2024-06-05 14:20:00,47.31,47.34,47.3,47.33,71399.0,45.6892,45.7182,45.6796,45.7085,71399.0
2024-06-05 14:25:00,47.34,47.36,47.32,47.34,54239.0,45.7182,45.7375,45.6989,45.7182,54239.0
2024-06-05 14:30:00,47.34,47.39,47.34,47.38,35675.0,45.7182,45.7665,45.7182,45.7568,35675.0
2024-06-05 14:35:00,47.38,47.41,47.35,47.35,45230.0,45.7568,45.7858,45.7278,45.7278,45230.0
2024-06-05 14:40:00,47.36,47.36,47.33,47.34,70906.0,45.7375,45.7375,45.7085,45.7182,70906.0
2024-06-05 14:45:00,47.35,47.39,47.35,47.36,46660.0,45.7278,45.7665,45.7278,45.7375,46660.0
2024-06-05 14:50:00,47.36,47.38,47.36,47.38,26842.0,45.7375,45.7568,45.7375,45.7568,26842.0
2024-06-05 14:55:00,47.38,47.4,47.35,47.36,53587.0,45.7568,45.7761,45.7278,45.7375,53587.0
2024-06-05 15:00:00,47.36,47.39,47.35,47.37,27169.0,45.7375,45.7665,45.7278,45.7472,27169.0
2024-06-05 15:05:00,47.37,47.38,47.31,47.33,72460.0,45.7472,45.7568,45.6892,45.7085,72460.0
2024-06-05 15:10:00,47.32,47.33,47.26,47.28,158740.0,45.6989,45.7085,45.6409,45.6602,158740.0
2024-06-05 15:15:00,47.27,47.29,47.26,47.29,110868.0,45.6506,45.6699,45.6409,45.6699,110868.0
2024-06-05 15:20:00,47.28,47.36,47.27,47.36,87580.0,45.6602,45.7375,45.6506,45.7375,87580.0
2024-06-05 15:25:00,47.36,47.36,47.29,47.31,54817.0,45.7375,45.7375,45.6699,45.6892,54817.0
2024-06-05 15:30:00,47.3,47.31,47.26,47.29,85894.0,45.6796,45.6892,45.6409,45.6699,85894.0
2024-06-05 15:35:00,47.28,47.33,47.26,47.32,138850.0,45.6602,45.7085,45.6409,45.6989,138850.0
2024-06-05 15:40:00,47.31,47.31,47.26,47.28,133157.0,45.6892,45.6892,45.6409,45.6602,133157.0
2024-06-05 15:45:00,47.28,47.29,47.24,47.26,161319.0,45.6602,45.6699,45.6216,45.6409,161319.0
2024-06-05 15:50:00,47.26,47.32,47.22,47.3,246170.0,45.6409,45.6989,45.6023,45.6796,246170.0
2024-06-05 15:55:00,47.3,47.31,47.26,47.3,489451.0,45.6796,45.6892,45.6409,45.6796,489451.0
2024-06-06 09:30:00,47.26,47.46,47.22,47.32,395272.0,45.6409,45.8341,45.6023,45.6989,395272.0
2024-06-06 09:35:00,47.31,47.44,47.25,47.26,237938.0,45.6892,45.8148,45.6313,45.6409,237938.0
2024-06-06 09:40:00,47.25,47.49,47.23,47.49,90584.0,45.6313,45.8631,45.612,45.8631,90584.0
2024-06-06 09:45:00,47.5,47.54,47.43,47.53,146108.0,45.8727,45.9113,45.8051,45.9017,146108.0
2024-06-06 09:50:00,47.53,47.55,47.46,47.51,552314.0,45.9017,45.921,45.8341,45.8824,552314.0
2024-06-06 09:55:00,47.51,47.57,47.48,47.52,119232.0,45.8824,45.9403,45.8534,45.892,119232.0
2024-06-06 10:00:00,47.53,47.54,47.34,47.36,126042.0,45.9017,45.9113,45.7182,45.7375,126042.0
2024-06-06 10:05:00,47.36,47.46,47.35,47.46,62417.0,45.7375,45.8341,45.7278,45.8341,62417.0
2024-06-06 10:10:00,47.47,47.47,47.36,47.36,157149.0,45.8437,45.8437,45.7375,45.7375,157149.0
2024-06-06 10:15:00,47.36,47.41,47.36,47.38,62408.0,45.7375,45.7858,45.7375,45.7568,62408.0
2024-06-06 10:20:00,47.38,47.38,47.24,47.26,81686.0,45.7568,45.7568,45.6216,45.6409,81686.0
2024-06-06 10:25:00,47.25,47.29,47.21,47.26,40663.0,45.6313,45.6699,45.5926,45.6409,40663.0
2024-06-06 10:30:00,47.26,47.27,47.2,47.21,59476.0,45.6409,45.6506,45.583,45.5926,59476.0
2024-06-06 10:35:00,47.22,47.28,47.21,47.27,34613.0,45.6023,45.6602,45.5926,45.6506,34613.0
2024-06-06 10:40:00,47.28,47.28,47.22,47.25,55127.0,45.6602,45.6602,45.6023,45.6313,55127.0
2024-06-06 10:45:00,47.26,47.26,47.21,47.22,30023.0,45.6409,45.6409,45.5926,45.6023,30023.0
2024-06-06 10:50:00,47.22,47.23,47.15,47.22,91817.0,45.6023,45.612,45.5347,45.6023,91817.0
2024-06-06 10:55:00,47.22,47.25,47.21,47.23,13232.0,45.6023,45.6313,45.5926,45.612,13232.0
2024-06-06 11:00:00,47.23,47.29,47.22,47.23,51057.0,45.612,45.6699,45.6023,45.612,51057.0
2024-06-06 11:05:00,47.22,47.24,47.2,47.23,25663.0,45.6023,45.6216,45.583,45.612,25663.0
2024-06-06 11:10:00,47.22,47.25,47.21,47.23,15867.0,45.6023,45.6313,45.5926,45.612,15867.0
2024-06-06 11:15:00,47.23,47.27,47.21,47.26,30516.0,45.612,45.6506,45.5926,45.6409,30516.0
2024-06-06 11:20:00,47.26,47.3,47.25,47.25,76164.0,45.6409,45.6796,45.6313,45.6313,76164.0
2024-06-06 11:25:00,47.25,47.25,47.19,47.24,112100.0,45.6313,45.6313,45.5733,45.6216,112100.0
2024-06-06 11:30:00,47.23,47.3,47.23,47.27,168446.0,45.612,45.6796,45.612,45.6506,168446.0
2024-06-06 11:35:00,47.27,47.33,47.24,47.33,131614.0,45.6506,45.7085,45.6216,45.7085,131614.0
2024-06-06 11:40:00,47.33,47.34,47.28,47.29,42796.0,45.7085,45.7182,45.6602,45.6699,42796.0
2024-06-06 11:45:00,47.3,47.3,47.26,47.26,74244.0,45.6796,45.6796,45.6409,45.6409,74244.0
2024-06-06 11:50:00,47.26,47.27,47.21,47.23,25424.0,45.6409,45.6506,45.5926,45.612,25424.0
2024-06-06 11:55:00,47.22,47.24,47.2,47.21,38069.0,45.6023,45.6216,45.583,45.5926,38069.0
2024-06-06 12:00:00,47.2,47.21,47.13,47.13,31323.0,45.583,45.5926,45.5154,45.5154,31323.0
2024-06-06 12:05:00,47.13,47.15,47.1,47.15,82026.0,45.5154,45.5347,45.4864,45.5347,82026.0
2024-06-06 12:10:00,47.15,47.16,47.12,47.15,181937.0,45.5347,45.5444,45.5057,45.5347,181937.0
2024-06-06 12:15:00,47.14,47.14,47.08,47.09,59329.0,45.525,45.525,45.4671,45.4768,59329.0
2024-06-06 12:20:00,47.08,47.08,47.0,47.03,117954.0,45.4671,45.4671,45.3898,45.4188,117954.0
2024-06-06 12:25:00,47.03,47.05,47.02,47.03,48350.0,45.4188,45.4381,45.4092,45.4188,48350.0
2024-06-06 12:30:00,47.04,47.04,47.0,47.01,117427.0,45.4285,45.4285,45.3898,45.3995,117427.0
2024-06-06 12:35:00,47.01,47.04,46.99,47.03,108362.0,45.3995,45.4285,45.3802,45.4188,108362.0
2024-06-06 12:40:00,47.04,47.08,47.03,47.07,34878.0,45.4285,45.4671,45.4188,45.4574,34878.0
2024-06-06 12:45:00,47.07,47.09,47.05,47.08,60869.0,45.4574,45.4768,45.4381,45.4671,60869.0
2024-06-06 12:50:00,47.08,47.1,47.06,47.07,28592.0,45.4671,45.4864,45.4478,45.4574,28592.0
2024-06-06 12:55:00,47.07,47.07,47.01,47.05,187052.0,45.4574,45.4574,45.3995,45.4381,187052.0
2024-06-06 13:00:00,47.05,47.09,47.04,47.09,23014.0,45.4381,45.4768,45.4285,45.4768,23014.0
2024-06-06 13:05:00,47.09,47.15,47.06,47.15,110352.0,45.4768,45.5347,45.4478,45.5347,110352.0
2024-06-06 13:10:00,47.14,47.21,47.14,47.19,42222.0,45.525,45.5926,45.525,45.5733,42222.0
2024-06-06 13:15:00,47.19,47.23,47.19,47.22,20235.0,45.5733,45.612,45.5733,45.6023,20235.0
2024-06-06 13:20:00,47.23,47.24,47.19,47.23,36952.0,45.612,45.6216,45.5733,45.612,36952.0
2024-06-06 13:25:00,47.23,47.27,47.22,47.27,40284.0,45.612,45.6506,45.6023,45.6506,40284.0
2024-06-06 13:30:00,47.26,47.29,47.24,47.28,66021.0,45.6409,45.6699,45.6216,45.6602,66021.0
2024-06-06 13:35:00,47.29,47.37,47.28,47.37,246073.0,45.6699,45.7472,45.6602,45.7472,246073.0
2024-06-06 13:40:00,47.37,47.39,47.36,47.37,156694.0,45.7472,45.7665,45.7375,45.7472,156694.0
2024-06-06 13:45:00,47.36,47.37,47.31,47.32,68722.0,45.7375,45.7472,45.6892,45.6989,68722.0
2024-06-06 13:50:00,47.32,47.36,47.31,47.36,56604.0,45.6989,45.7375,45.6892,45.7375,56604.0
2024-06-06 13:55:00,47.36,47.39,47.32,47.32,131135.0,45.7375,45.7665,45.6989,45.6989,131135.0
2024-06-06 14:00:00,47.32,47.34,47.25,47.25,21788.0,45.6989,45.7182,45.6313,45.6313,21788.0
2024-06-06 14:05:00,47.25,47.26,47.21,47.23,89397.0,45.6313,45.6409,45.5926,45.612,89397.0
2024-06-06 14:10:00,47.22,47.25,47.19,47.25,44971.0,45.6023,45.6313,45.5733,45.6313,44971.0
2024-06-06 14:15:00,47.23,47.28,47.22,47.27,39478.0,45.612,45.6602,45.6023,45.6506,39478.0
2024-06-06 14:20:00,47.26,47.29,47.25,47.29,21496.0,45.6409,45.6699,45.6313,45.6699,21496.0
2024-06-06 14:25:00,47.29,47.32,47.29,47.32,15972.0,45.6699,45.6989,45.6699,45.6989,15972.0
2024-06-06 14:30:00,47.31,47.35,47.31,47.35,29431.0,45.6892,45.7278,45.6892,45.7278,29431.0
2024-06-06 14:35:00,47.35,47.36,47.32,47.33,28985.0,45.7278,45.7375,45.6989,45.7085,28985.0
2024-06-06 14:40:00,47.33,47.35,47.31,47.32,48071.0,45.7085,45.7278,45.6892,45.6989,48071.0
2024-06-06 14:45:00,47.32,47.39,47.31,47.39,81569.0,45.6989,45.7665,45.6892,45.7665,81569.0
2024-06-06 14:50:00,47.39,47.49,47.39,47.48,190849.0,45.7665,45.8631,45.7665,45.8534,190849.0
2024-06-06 14:55:00,47.49,47.5,47.46,47.46,75542.0,45.8631,45.8727,45.8341,45.8341,75542.0
2024-06-06 15:00:00,47.46,47.47,47.4,47.42,262229.0,45.8341,45.8437,45.7761,45.7955,262229.0
2024-06-06 15:05:00,47.43,47.47,47.42,47.47,121786.0,45.8051,45.8437,45.7955,45.8437,121786.0
2024-06-06 15:10:00,47.47,47.51,47.46,47.47,154026.0,45.8437,45.8824,45.8341,45.8437,154026.0
2024-06-06 15:15:00,47.47,47.48,47.43,47.46,204104.0,45.8437,45.8534,45.8051,45.8341,204104.0
2024-06-06 15:20:00,47.46,47.49,47.44,47.48,57324.0,45.8341,45.8631,45.8148,45.8534,57324.0
2024-06-06 15:25:00,47.48,47.52,47.47,47.52,97716.0,45.8534,45.892,45.8437,45.892,97716.0
2024-06-06 15:30:00,47.51,47.51,47.4,47.41,185971.0,45.8824,45.8824,45.7761,45.7858,185971.0
2024-06-06 15:35:00,47.41,47.44,47.4,47.41,109815.0,45.7858,45.8148,45.7761,45.7858,109815.0
2024-06-06 15:40:00,47.42,47.45,47.41,47.44,128266.0,45.7955,45.8244,45.7858,45.8148,128266.0
2024-06-06 15:45:00,47.44,47.44,47.37,47.41,160215.0,45.8148,45.8148,45.7472,45.7858,160215.0
2024-06-06 15:50:00,47.41,47.43,47.38,47.43,204319.0,45.7858,45.8051,45.7568,45.8051,204319.0
2024-06-06 15:55:00,47.43,47.46,47.38,47.43,995866.0,45.8051,45.8341,45.7568,45.8051,995866.0
2024-06-07 09:30:00,46.93,47.09,46.89,46.96,577558.0,45.3222,45.4768,45.2836,45.3512,577558.0
2024-06-07 09:35:00,46.95,47.11,46.91,47.07,210266.0,45.3416,45.4961,45.3029,45.4574,210266.0
2024-06-07 09:40:00,47.06,47.37,47.05,47.32,1325525.0,45.4478,45.7472,45.4381,45.6989,1325525.0
2024-06-07 09:45:00,47.33,47.33,47.22,47.24,311679.0,45.7085,45.7085,45.6023,45.6216,311679.0
2024-06-07 09:50:00,47.25,47.32,47.16,47.2,279271.0,45.6313,45.6989,45.5444,45.583,279271.0
2024-06-07 09:55:00,47.19,47.2,47.09,47.12,226573.0,45.5733,45.583,45.4768,45.5057,226573.0
2024-06-07 10:00:00,47.11,47.21,47.06,47.21,113847.0,45.4961,45.5926,45.4478,45.5926,113847.0
2024-06-07 10:05:00,47.22,47.25,47.19,47.22,73572.0,45.6023,45.6313,45.5733,45.6023,73572.0
2024-06-07 10:10:00,47.21,47.26,47.18,47.25,140633.0,45.5926,45.6409,45.5637,45.6313,140633.0
2024-06-07 10:15:00,47.26,47.31,47.2,47.31,45654.0,45.6409,45.6892,45.583,45.6892,45654.0
2024-06-07 10:20:00,47.3,47.4,47.27,47.39,57821.0,45.6796,45.7761,45.6506,45.7665,57821.0
2024-06-07 10:25:00,47.39,47.41,47.35,47.4,66441.0,45.7665,45.7858,45.7278,45.7761,66441.0
2024-06-07 10:30:00,47.4,47.43,47.27,47.29,84501.0,45.7761,45.8051,45.6506,45.6699,84501.0
2024-06-07 10:35:00,47.3,47.39,47.29,47.38,99093.0,45.6796,45.7665,45.6699,45.7568,99093.0
2024-06-07 10:40:00,47.38,47.44,47.38,47.43,165104.0,45.7568,45.8148,45.7568,45.8051,165104.0
2024-06-07 10:45:00,47.42,47.47,47.4,47.41,54498.0,45.7955,45.8437,45.7761,45.7858,54498.0
2024-06-07 10:50:00,47.4,47.4,47.29,47.3,43728.0,45.7761,45.7761,45.6699,45.6796,43728.0
2024-06-07 10:55:00,47.31,47.33,47.25,47.26,151090.0,45.6892,45.7085,45.6313,45.6409,151090.0
2024-06-07 11:00:00,47.25,47.25,47.17,47.2,126978.0,45.6313,45.6313,45.554,45.583,126978.0
2024-06-07 11:05:00,47.2,47.21,47.14,47.17,29415.0,45.583,45.5926,45.525,45.554,29415.0
2024-06-07 11:10:00,47.16,47.2,47.13,47.2,84071.0,45.5444,45.583,45.5154,45.583,84071.0
2024-06-07 11:15:00,47.19,47.21,47.11,47.12,42275.0,45.5733,45.5926,45.4961,45.5057,42275.0
2024-06-07 11:20:00,47.12,47.14,47.06,47.14,223217.0,45.5057,45.525,45.4478,45.525,223217.0
2024-06-07 11:25:00,47.13,47.15,47.09,47.11,133712.0,45.5154,45.5347,45.4768,45.4961,133712.0
2024-06-07 11:30:00,47.11,47.12,47.08,47.12,180896.0,45.4961,45.5057,45.4671,45.5057,180896.0
2024-06-07 11:35:00,47.12,47.16,47.11,47.13,36171.0,45.5057,45.5444,45.4961,45.5154,36171.0
2024-06-07 11:40:00,47.14,47.18,47.14,47.15,25862.0,45.525,45.5637,45.525,45.5347,25862.0
2024-06-07 11:45:00,47.15,47.19,47.13,47.19,56021.0,45.5347,45.5733,45.5154,45.5733,56021.0
2024-06-07 11:50:00,47.19,47.2,47.18,47.19,22125.0,45.5733,45.583,45.5637,45.5733,22125.0
2024-06-07 11:55:00,47.19,47.22,47.18,47.21,26477.0,45.5733,45.6023,45.5637,45.5926,26477.0
2024-06-07 12:00:00,47.21,47.21,47.15,47.18,53716.0,45.5926,45.5926,45.5347,45.5637,53716.0
2024-06-07 12:05:00,47.18,47.21,47.16,47.2,26158.0,45.5637,45.5926,45.5444,45.583,26158.0
2024-06-07 12:10:00,47.2,47.2,47.18,47.18,32962.0,45.583,45.583,45.5637,45.5637,32962.0
2024-06-07 12:15:00,47.19,47.22,47.18,47.2,31172.0,45.5733,45.6023,45.5637,45.583,31172.0
2024-06-07 12:20:00,47.19,47.23,47.17,47.23,28626.0,45.5733,45.612,45.554,45.612,28626.0
2024-06-07 12:25:00,47.24,47.28,47.24,47.28,12013.0,45.6216,45.6602,45.6216,45.6602,12013.0
2024-06-07 12:30:00,47.27,47.29,47.2,47.21,45609.0,45.6506,45.6699,45.583,45.5926,45609.0
2024-06-07 12:35:00,47.21,47.21,47.16,47.16,33072.0,45.5926,45.5926,45.5444,45.5444,33072.0
2024-06-07 12:40:00,47.16,47.18,47.15,47.18,12025.0,45.5444,45.5637,45.5347,45.5637,12025.0
2024-06-07 12:45:00,47.18,47.18,47.14,47.16,19610.0,45.5637,45.5637,45.525,45.5444,19610.0
2024-06-07 12:50:00,47.16,47.2,47.16,47.2,26414.0,45.5444,45.583,45.5444,45.583,26414.0
2024-06-07 12:55:00,47.19,47.24,47.19,47.23,46981.0,45.5733,45.6216,45.5733,45.612,46981.0
2024-06-07 13:00:00,47.23,47.23,47.15,47.16,63974.0,45.612,45.612,45.5347,45.5444,63974.0
2024-06-07 13:05:00,47.16,47.19,47.15,47.18,29448.0,45.5444,45.5733,45.5347,45.5637,29448.0
2024-06-07 13:10:00,47.17,47.22,47.15,47.21,33704.0,45.554,45.6023,45.5347,45.5926,33704.0
2024-06-07 13:15:00,47.21,47.26,47.19,47.26,103773.0,45.5926,45.6409,45.5733,45.6409,103773.0
2024-06-07 13:20:00,47.26,47.31,47.25,47.3,58729.0,45.6409,45.6892,45.6313,45.6796,58729.0
2024-06-07 13:25:00,47.3,47.31,47.25,47.28,42787.0,45.6796,45.6892,45.6313,45.6602,42787.0
2024-06-07 13:30:00,47.27,47.28,47.24,47.26,24283.0,45.6506,45.6602,45.6216,45.6409,24283.0
2024-06-07 13:35:00,47.25,47.28,47.24,47.28,25763.0,45.6313,45.6602,45.6216,45.6602,25763.0
2024-06-07 13:40:00,47.28,47.29,47.25,47.27,22345.0,45.6602,45.6699,45.6313,45.6506,22345.0
2024-06-07 13:45:00,47.27,47.31,47.26,47.3,151710.0,45.6506,45.6892,45.6409,45.6796,151710.0
2024-06-07 13:50:00,47.3,47.31,47.28,47.3,27159.0,45.6796,45.6892,45.6602,45.6796,27159.0
2024-06-07 13:55:00,47.3,47.31,47.28,47.28,56462.0,45.6796,45.6892,45.6602,45.6602,56462.0
2024-06-07 14:00:00,47.28,47.28,47.17,47.17,96349.0,45.6602,45.6602,45.554,45.554,96349.0
2024-06-07 14:05:00,47.17,47.18,47.13,47.16,54267.0,45.554,45.5637,45.5154,45.5444,54267.0
2024-06-07 14:10:00,47.16,47.19,47.14,47.16,52310.0,45.5444,45.5733,45.525,45.5444,52310.0
2024-06-07 14:15:00,47.16,47.18,47.13,47.16,95550.0,45.5444,45.5637,45.5154,45.5444,95550.0
2024-06-07 14:20:00,47.16,47.25,47.15,47.25,62610.0,45.5444,45.6313,45.5347,45.6313,62610.0
2024-06-07 14:25:00,47.25,47.3,47.24,47.27,35175.0,45.6313,45.6796,45.6216,45.6506,35175.0
2024-06-07 14:30:00,47.26,47.29,47.25,47.26,37585.0,45.6409,45.6699,45.6313,45.6409,37585.0
2024-06-07 14:35:00,47.26,47.3,47.25,47.29,23325.0,45.6409,45.6796,45.6313,45.6699,23325.0
2024-06-07 14:40:00,47.29,47.3,47.27,47.29,59411.0,45.6699,45.6796,45.6506,45.6699,59411.0
2024-06-07 14:45:00,47.29,47.32,47.28,47.3,38241.0,45.6699,45.6989,45.6602,45.6796,38241.0
2024-06-07 14:50:00,47.3,47.31,47.27,47.29,34334.0,45.6796,45.6892,45.6506,45.6699,34334.0
2024-06-07 14:55:00,47.29,47.29,47.24,47.25,24570.0,45.6699,45.6699,45.6216,45.6313,24570.0
2024-06-07 15:00:00,47.25,47.28,47.2,47.26,99393.0,45.6313,45.6602,45.583,45.6409,99393.0
2024-06-07 15:05:00,47.26,47.27,47.21,47.23,85898.0,45.6409,45.6506,45.5926,45.612,85898.0
2024-06-07 15:10:00,47.22,47.23,47.15,47.19,178909.0,45.6023,45.612,45.5347,45.5733,178909.0
2024-06-07 15:15:00,47.19,47.24,47.19,47.23,81377.0,45.5733,45.6216,45.5733,45.612,81377.0
2024-06-07 15:20:00,47.23,47.24,47.21,47.22,110898.0,45.612,45.6216,45.5926,45.6023,110898.0
2024-06-07 15:25:00,47.22,47.25,47.2,47.24,34252.0,45.6023,45.6313,45.583,45.6216,34252.0
2024-06-07 15:30:00,47.24,47.29,47.21,47.28,120338.0,45.6216,45.6699,45.5926,45.6602,120338.0
2024-06-07 15:35:00,47.27,47.28,47.24,47.26,75070.0,45.6506,45.6602,45.6216,45.6409,75070.0
2024-06-07 15:40:00,47.26,47.26,47.22,47.24,106045.0,45.6409,45.6409,45.6023,45.6216,106045.0
2024-06-07 15:45:00,47.23,47.24,47.19,47.22,308759.0,45.612,45.6216,45.5733,45.6023,308759.0
2024-06-07 15:50:00,47.22,47.3,47.17,47.3,416061.0,45.6023,45.6796,45.554,45.6796,416061.0
2024-06-07 15:55:00,47.3,47.33,47.26,47.3,1069104.0,45.6796,45.7085,45.6409,45.6796,1069104.0
2024-06-10 09:30:00,46.71,46.9,46.55,46.61,640132.0,45.1098,45.2933,44.9553,45.0132,640132.0
2024-06-10 09:35:00,46.61,46.61,46.22,46.28,464898.0,45.0132,45.0132,44.6366,44.6945,464898.0
2024-06-10 09:40:00,46.27,46.4,46.17,46.39,669122.0,44.6848,44.8104,44.5883,44.8007,669122.0
2024-06-10 09:45:00,46.38,46.39,46.19,46.29,245769.0,44.7911,44.8007,44.6076,44.7042,245769.0
2024-06-10 09:50:00,46.29,46.48,46.26,46.36,354072.0,44.7042,44.8877,44.6752,44.7718,354072.0
2024-06-10 09:55:00,46.36,46.36,46.25,46.34,107264.0,44.7718,44.7718,44.6655,44.7525,107264.0
2024-06-10 10:00:00,46.35,46.37,46.26,46.32,105723.0,44.7621,44.7814,44.6752,44.7331,105723.0
2024-06-10 10:05:00,46.31,46.37,46.3,46.3,131659.0,44.7235,44.7814,44.7138,44.7138,131659.0
2024-06-10 10:10:00,46.3,46.33,46.23,46.29,199782.0,44.7138,44.7428,44.6462,44.7042,199782.0
2024-06-10 10:15:00,46.29,46.38,46.28,46.34,163939.0,44.7042,44.7911,44.6945,44.7525,163939.0
2024-06-10 10:20:00,46.35,46.4,46.33,46.39,119121.0,44.7621,44.8104,44.7428,44.8007,119121.0
2024-06-10 10:25:00,46.39,46.39,46.28,46.32,108340.0,44.8007,44.8007,44.6945,44.7331,108340.0
2024-06-10 10:30:00,46.32,46.32,46.23,46.27,167535.0,44.7331,44.7331,44.6462,44.6848,167535.0
2024-06-10 10:35:00,46.27,46.32,46.24,46.3,149545.0,44.6848,44.7331,44.6559,44.7138,149545.0
2024-06-10 10:40:00,46.3,46.3,46.18,46.23,162137.0,44.7138,44.7138,44.5979,44.6462,162137.0
2024-06-10 10:45:00,46.23,46.29,46.22,46.28,129432.0,44.6462,44.7042,44.6366,44.6945,129432.0
2024-06-10 10:50:00,46.27,46.3,46.25,46.28,81737.0,44.6848,44.7138,44.6655,44.6945,81737.0
2024-06-10 10:55:00,46.28,46.28,46.18,46.18,132447.0,44.6945,44.6945,44.5979,44.5979,132447.0
2024-06-10 11:00:00,46.19,46.21,46.17,46.2,151172.0,44.6076,44.6269,44.5883,44.6172,151172.0
2024-06-10 11:05:00,46.19,46.22,46.16,46.19,119199.0,44.6076,44.6366,44.5786,44.6076,119199.0
2024-06-10 11:10:00,46.19,46.2,46.13,46.16,109009.0,44.6076,44.6172,44.5496,44.5786,109009.0
2024-06-10 11:15:00,46.18,46.32,46.16,46.3,116824.0,44.5979,44.7331,44.5786,44.7138,116824.0
2024-06-10 11:20:00,46.3,46.39,46.27,46.34,262097.0,44.7138,44.8007,44.6848,44.7525,262097.0
2024-06-10 11:25:00,46.35,46.38,46.32,46.37,97576.0,44.7621,44.7911,44.7331,44.7814,97576.0
2024-06-10 11:30:00,46.38,46.4,46.35,46.4,157725.0,44.7911,44.8104,44.7621,44.8104,157725.0
2024-06-10 11:35:00,46.39,46.41,46.31,46.32,80088.0,44.8007,44.8201,44.7235,44.7331,80088.0
2024-06-10 11:40:00,46.31,46.35,46.31,46.34,83960.0,44.7235,44.7621,44.7235,44.7525,83960.0
2024-06-10 11:45:00,46.33,46.34,46.29,46.3,39912.0,44.7428,44.7525,44.7042,44.7138,39912.0
2024-06-10 11:50:00,46.3,46.44,46.29,46.43,80874.0,44.7138,44.849,44.7042,44.8394,80874.0
2024-06-10 11:55:00,46.43,46.45,46.4,46.44,51780.0,44.8394,44.8587,44.8104,44.849,51780.0
2024-06-10 12:00:00,46.44,46.45,46.41,46.44,35214.0,44.849,44.8587,44.8201,44.849,35214.0
2024-06-10 12:05:00,46.45,46.46,46.42,46.46,27696.0,44.8587,44.8683,44.8297,44.8683,27696.0
2024-06-10 12:10:00,46.46,46.47,46.44,46.47,28122.0,44.8683,44.878,44.849,44.878,28122.0
2024-06-10 12:15:00,46.47,46.51,46.45,46.47,55267.0,44.878,44.9166,44.8587,44.878,55267.0
2024-06-10 12:20:00,46.46,46.46,46.43,46.43,25234.0,44.8683,44.8683,44.8394,44.8394,25234.0
2024-06-10 12:25:00,46.44,46.46,46.42,46.43,33012.0,44.849,44.8683,44.8297,44.8394,33012.0
2024-06-10 12:30:00,46.43,46.45,46.39,46.45,81822.0,44.8394,44.8587,44.8007,44.8587,81822.0
2024-06-10 12:35:00,46.45,46.48,46.44,46.46,52676.0,44.8587,44.8877,44.849,44.8683,52676.0
2024-06-10 12:40:00,46.47,46.5,46.45,46.48,28577.0,44.878,44.907,44.8587,44.8877,28577.0
2024-06-10 12:45:00,46.48,46.48,46.45,46.46,18027.0,44.8877,44.8877,44.8587,44.8683,18027.0
2024-06-10 12:50:00,46.46,46.5,46.45,46.49,23452.0,44.8683,44.907,44.8587,44.8973,23452.0
2024-06-10 12:55:00,46.5,46.53,46.49,46.5,40479.0,44.907,44.9359,44.8973,44.907,40479.0
2024-06-10 13:00:00,46.49,46.5,46.45,46.46,75337.0,44.8973,44.907,44.8587,44.8683,75337.0
2024-06-10 13:05:00,46.47,46.5,46.45,46.47,27260.0,44.878,44.907,44.8587,44.878,27260.0
2024-06-10 13:10:00,46.47,46.48,46.45,46.47,29602.0,44.878,44.8877,44.8587,44.878,29602.0
2024-06-10 13:15:00,46.47,46.47,46.43,46.45,32503.0,44.878,44.878,44.8394,44.8587,32503.0
2024-06-10 13:20:00,46.45,46.57,46.45,46.57,42918.0,44.8587,44.9746,44.8587,44.9746,42918.0
2024-06-10 13:25:00,46.57,46.57,46.54,46.55,38760.0,44.9746,44.9746,44.9456,44.9553,38760.0
2024-06-10 13:30:00,46.55,46.62,46.54,46.6,32149.0,44.9553,45.0229,44.9456,45.0035,32149.0
2024-06-10 13:35:00,46.6,46.64,46.59,46.63,38244.0,45.0035,45.0422,44.9939,45.0325,38244.0
2024-06-10 13:40:00,46.64,46.68,46.62,46.66,68035.0,45.0422,45.0808,45.0229,45.0615,68035.0
2024-06-10 13:45:00,46.66,46.71,46.64,46.69,69670.0,45.0615,45.1098,45.0422,45.0905,69670.0
2024-06-10 13:50:00,46.7,46.7,46.64,46.66,34502.0,45.1001,45.1001,45.0422,45.0615,34502.0
2024-06-10 13:55:00,46.66,46.67,46.61,46.63,49363.0,45.0615,45.0711,45.0132,45.0325,49363.0
2024-06-10 14:00:00,46.63,46.63,46.56,46.57,50607.0,45.0325,45.0325,44.9649,44.9746,50607.0
2024-06-10 14:05:00,46.57,46.58,46.55,46.57,72684.0,44.9746,44.9842,44.9553,44.9746,72684.0
2024-06-10 14:10:00,46.57,46.63,46.55,46.63,51751.0,44.9746,45.0325,44.9553,45.0325,51751.0
2024-06-10 14:15:00,46.63,46.65,46.59,46.59,59106.0,45.0325,45.0518,44.9939,44.9939,59106.0
2024-06-10 14:20:00,46.59,46.61,46.55,46.59,56924.0,44.9939,45.0132,44.9553,44.9939,56924.0
2024-06-10 14:25:00,46.59,46.64,46.59,46.64,42890.0,44.9939,45.0422,44.9939,45.0422,42890.0
2024-06-10 14:30:00,46.64,46.67,46.62,46.66,60660.0,45.0422,45.0711,45.0229,45.0615,60660.0
2024-06-10 14:35:00,46.66,46.67,46.64,46.65,37264.0,45.0615,45.0711,45.0422,45.0518,37264.0
2024-06-10 14:40:00,46.65,46.68,46.64,46.68,31637.0,45.0518,45.0808,45.0422,45.0808,31637.0
2024-06-10 14:45:00,46.68,46.68,46.65,46.66,66612.0,45.0808,45.0808,45.0518,45.0615,66612.0
2024-06-10 14:50:00,46.64,46.7,46.62,46.66,108146.0,45.0422,45.1001,45.0229,45.0615,108146.0
2024-06-10 14:55:00,46.67,46.67,46.63,46.63,42475.0,45.0711,45.0711,45.0325,45.0325,42475.0
2024-06-10 15:00:00,46.63,46.65,46.61,46.64,40707.0,45.0325,45.0518,45.0132,45.0422,40707.0
2024-06-10 15:05:00,46.64,46.65,46.6,46.63,68858.0,45.0422,45.0518,45.0035,45.0325,68858.0
2024-06-10 15:10:00,46.63,46.64,46.6,46.64,70939.0,45.0325,45.0422,45.0035,45.0422,70939.0
2024-06-10 15:15:00,46.65,46.65,46.56,46.59,80548.0,45.0518,45.0518,44.9649,44.9939,80548.0
2024-06-10 15:20:00,46.59,46.62,46.55,46.6,121643.0,44.9939,45.0229,44.9553,45.0035,121643.0
2024-06-10 15:25:00,46.6,46.62,46.59,46.61,59522.0,45.0035,45.0229,44.9939,45.0132,59522.0
2024-06-10 15:30:00,46.62,46.62,46.57,46.59,70672.0,45.0229,45.0229,44.9746,44.9939,70672.0
2024-06-10 15:35:00,46.58,46.59,46.54,46.55,118595.0,44.9842,44.9939,44.9456,44.9553,118595.0
2024-06-10 15:40:00,46.55,46.59,46.54,46.58,224966.0,44.9553,44.9939,44.9456,44.9842,224966.0
2024-06-10 15:45:00,46.58,46.6,46.55,46.55,200148.0,44.9842,45.0035,44.9553,44.9553,200148.0
2024-06-10 15:50:00,46.55,46.55,46.44,46.44,317853.0,44.9553,44.9553,44.849,44.849,317853.0
2024-06-10 15:55:00,46.45,46.52,46.41,46.52,674807.0,44.8587,44.9263,44.8201,44.9263,674807.0
2024-06-11 09:30:00,46.29,46.29,45.84,45.84,520421.0,44.7042,44.7042,44.2696,44.2696,520421.0
2024-06-11 09:35:00,45.83,46.16,45.76,46.13,742265.0,44.2599,44.5786,44.1923,44.5496,742265.0
2024-06-11 09:40:00,46.13,46.18,45.92,45.98,211625.0,44.5496,44.5979,44.3468,44.4048,211625.0
2024-06-11 09:45:00,45.98,45.98,45.84,45.87,231775.0,44.4048,44.4048,44.2696,44.2986,231775.0
2024-06-11 09:50:00,45.86,46.01,45.84,45.96,138893.0,44.2889,44.4338,44.2696,44.3855,138893.0
2024-06-11 09:55:00,45.95,45.99,45.93,45.98,102029.0,44.3758,44.4144,44.3565,44.4048,102029.0
2024-06-11 10:00:00,45.98,46.03,45.84,45.87,129003.0,44.4048,44.4531,44.2696,44.2986,129003.0
2024-06-11 10:05:00,45.88,45.94,45.85,45.93,157931.0,44.3082,44.3662,44.2792,44.3565,157931.0
2024-06-11 10:10:00,45.92,45.99,45.87,45.98,264337.0,44.3468,44.4144,44.2986,44.4048,264337.0
2024-06-11 10:15:00,45.97,46.1,45.97,46.1,275546.0,44.3951,44.5207,44.3951,44.5207,275546.0
2024-06-11 10:20:00,46.1,46.11,46.02,46.03,101069.0,44.5207,44.5303,44.4434,44.4531,101069.0
2024-06-11 10:25:00,46.03,46.06,45.98,45.99,83534.0,44.4531,44.482,44.4048,44.4144,83534.0
2024-06-11 10:30:00,45.98,45.99,45.91,45.97,170584.0,44.4048,44.4144,44.3372,44.3951,170584.0
2024-06-11 10:35:00,45.97,45.97,45.86,45.86,268709.0,44.3951,44.3951,44.2889,44.2889,268709.0
2024-06-11 10:40:00,45.86,45.92,45.84,45.89,161937.0,44.2889,44.3468,44.2696,44.3179,161937.0
2024-06-11 10:45:00,45.89,45.89,45.84,45.87,124007.0,44.3179,44.3179,44.2696,44.2986,124007.0
2024-06-11 10:50:00,45.87,45.99,45.87,45.99,227809.0,44.2986,44.4144,44.2986,44.4144,227809.0
2024-06-11 10:55:00,46.0,46.05,45.99,46.03,187933.0,44.4241,44.4724,44.4144,44.4531,187933.0
2024-06-11 11:00:00,46.03,46.15,46.03,46.05,216857.0,44.4531,44.569,44.4531,44.4724,216857.0
2024-06-11 11:05:00,46.06,46.09,46.03,46.06,57406.0,44.482,44.511,44.4531,44.482,57406.0
2024-06-11 11:10:00,46.07,46.07,45.98,46.02,120299.0,44.4917,44.4917,44.4048,44.4434,120299.0
2024-06-11 11:15:00,46.01,46.05,46.0,46.03,40605.0,44.4338,44.4724,44.4241,44.4531,40605.0
2024-06-11 11:20:00,46.03,46.12,46.02,46.07,85356.0,44.4531,44.54,44.4434,44.4917,85356.0
2024-06-11 11:25:00,46.06,46.12,46.06,46.11,38506.0,44.482,44.54,44.482,44.5303,38506.0
2024-06-11 11:30:00,46.11,46.22,46.11,46.2,193072.0,44.5303,44.6366,44.5303,44.6172,193072.0
2024-06-11 11:35:00,46.2,46.24,46.16,46.16,262066.0,44.6172,44.6559,44.5786,44.5786,262066.0
2024-06-11 11:40:00,46.16,46.2,46.13,46.14,184109.0,44.5786,44.6172,44.5496,44.5593,184109.0
2024-06-11 11:45:00,46.13,46.15,46.12,46.12,53542.0,44.5496,44.569,44.54,44.54,53542.0
2024-06-11 11:50:00,46.12,46.14,46.11,46.14,42484.0,44.54,44.5593,44.5303,44.5593,42484.0
2024-06-11 11:55:00,46.13,46.2,46.11,46.18,97917.0,44.5496,44.6172,44.5303,44.5979,97917.0
2024-06-11 12:00:00,46.19,46.2,46.14,46.15,109797.0,44.6076,44.6172,44.5593,44.569,109797.0
2024-06-11 12:05:00,46.15,46.17,46.12,46.14,94598.0,44.569,44.5883,44.54,44.5593,94598.0
2024-06-11 12:10:00,46.14,46.15,46.11,46.13,138055.0,44.5593,44.569,44.5303,44.5496,138055.0
2024-06-11 12:15:00,46.13,46.13,46.08,46.09,89644.0,44.5496,44.5496,44.5014,44.511,89644.0
2024-06-11 12:20:00,46.1,46.16,46.09,46.13,126475.0,44.5207,44.5786,44.511,44.5496,126475.0
2024-06-11 12:25:00,46.13,46.19,46.12,46.19,90446.0,44.5496,44.6076,44.54,44.6076,90446.0
2024-06-11 12:30:00,46.19,46.25,46.18,46.25,131030.0,44.6076,44.6655,44.5979,44.6655,131030.0
2024-06-11 12:35:00,46.26,46.29,46.22,46.27,111947.0,44.6752,44.7042,44.6366,44.6848,111947.0
2024-06-11 12:40:00,46.28,46.31,46.27,46.3,105958.0,44.6945,44.7235,44.6848,44.7138,105958.0
2024-06-11 12:45:00,46.29,46.32,46.24,46.25,197158.0,44.7042,44.7331,44.6559,44.6655,197158.0
2024-06-11 12:50:00,46.24,46.25,46.2,46.2,89773.0,44.6559,44.6655,44.6172,44.6172,89773.0
2024-06-11 12:55:00,46.2,46.23,46.19,46.21,83490.0,44.6172,44.6462,44.6076,44.6269,83490.0
2024-06-11 13:00:00,46.21,46.26,46.1,46.22,250028.0,44.6269,44.6752,44.5207,44.6366,250028.0
2024-06-11 13:05:00,46.21,46.25,46.21,46.23,90323.0,44.6269,44.6655,44.6269,44.6462,90323.0
2024-06-11 13:10:00,46.23,46.25,46.17,46.18,102460.0,44.6462,44.6655,44.5883,44.5979,102460.0
2024-06-11 13:15:00,46.17,46.19,46.16,46.17,53679.0,44.5883,44.6076,44.5786,44.5883,53679.0
2024-06-11 13:20:00,46.18,46.18,46.13,46.13,117292.0,44.5979,44.5979,44.5496,44.5496,117292.0
2024-06-11 13:25:00,46.14,46.18,46.13,46.16,177642.0,44.5593,44.5979,44.5496,44.5786,177642.0
2024-06-11 13:30:00,46.16,46.16,46.12,46.13,101883.0,44.5786,44.5786,44.54,44.5496,101883.0
2024-06-11 13:35:00,46.13,46.13,46.1,46.12,155013.0,44.5496,44.5496,44.5207,44.54,155013.0
2024-06-11 13:40:00,46.12,46.17,46.09,46.17,106470.0,44.54,44.5883,44.511,44.5883,106470.0
2024-06-11 13:45:00,46.17,46.21,46.16,46.21,125592.0,44.5883,44.6269,44.5786,44.6269,125592.0
2024-06-11 13:50:00,46.2,46.31,46.2,46.3,114814.0,44.6172,44.7235,44.6172,44.7138,114814.0
2024-06-11 13:55:00,46.3,46.36,46.3,46.35,138727.0,44.7138,44.7718,44.7138,44.7621,138727.0
2024-06-11 14:00:00,46.34,46.35,46.29,46.29,99579.0,44.7525,44.7621,44.7042,44.7042,99579.0
2024-06-11 14:05:00,46.3,46.3,46.24,46.24,99762.0,44.7138,44.7138,44.6559,44.6559,99762.0
2024-06-11 14:10:00,46.25,46.31,46.24,46.3,229466.0,44.6655,44.7235,44.6559,44.7138,229466.0
2024-06-11 14:15:00,46.3,46.35,46.28,46.34,92144.0,44.7138,44.7621,44.6945,44.7525,92144.0
2024-06-11 14:20:00,46.34,46.39,46.33,46.37,95307.0,44.7525,44.8007,44.7428,44.7814,95307.0
2024-06-11 14:25:00,46.37,46.43,46.36,46.43,138438.0,44.7814,44.8394,44.7718,44.8394,138438.0
2024-06-11 14:30:00,46.43,46.48,46.42,46.46,234544.0,44.8394,44.8877,44.8297,44.8683,234544.0
2024-06-11 14:35:00,46.46,46.47,46.4,46.43,177026.0,44.8683,44.878,44.8104,44.8394,177026.0
2024-06-11 14:40:00,46.44,46.45,46.35,46.36,182358.0,44.849,44.8587,44.7621,44.7718,182358.0
2024-06-11 14:45:00,46.35,46.36,46.32,46.33,247800.0,44.7621,44.7718,44.7331,44.7428,247800.0
2024-06-11 14:50:00,46.32,46.36,46.31,46.34,144412.0,44.7331,44.7718,44.7235,44.7525,144412.0
2024-06-11 14:55:00,46.34,46.37,46.33,46.36,111732.0,44.7525,44.7814,44.7428,44.7718,111732.0
2024-06-11 15:00:00,46.36,46.42,46.35,46.36,316636.0,44.7718,44.8297,44.7621,44.7718,316636.0
2024-06-11 15:05:00,46.36,46.4,46.35,46.38,129449.0,44.7718,44.8104,44.7621,44.7911,129449.0
2024-06-11 15:10:00,46.37,46.39,46.34,46.38,100377.0,44.7814,44.8007,44.7525,44.7911,100377.0
2024-06-11 15:15:00,46.38,46.42,46.38,46.39,133104.0,44.7911,44.8297,44.7911,44.8007,133104.0
2024-06-11 15:20:00,46.39,46.43,46.38,46.42,235929.0,44.8007,44.8394,44.7911,44.8297,235929.0
2024-06-11 15:25:00,46.43,46.44,46.4,46.42,196301.0,44.8394,44.849,44.8104,44.8297,196301.0
2024-06-11 15:30:00,46.43,46.43,46.3,46.36,282799.0,44.8394,44.8394,44.7138,44.7718,282799.0
2024-06-11 15:35:00,46.34,46.45,46.34,46.4,260003.0,44.7525,44.8587,44.7525,44.8104,260003.0
2024-06-11 15:40:00,46.4,46.41,46.36,46.41,300199.0,44.8104,44.8201,44.7718,44.8201,300199.0
2024-06-11 15:45:00,46.41,46.42,46.36,46.38,303777.0,44.8201,44.8297,44.7718,44.7911,303777.0
2024-06-11 15:50:00,46.37,46.38,46.29,46.37,1041466.0,44.7814,44.7911,44.7042,44.7814,1041466.0
2024-06-11 15:55:00,46.38,46.38,46.29,46.3,1818438.0,44.7911,44.7911,44.7042,44.7138,1818438.0
2024-06-12 09:30:00,47.57,47.78,47.46,47.62,1053788.0,45.9403,46.1431,45.8341,45.9886,1053788.0
2024-06-12 09:35:00,47.63,47.98,47.62,47.86,1175367.0,45.9983,46.3363,45.9886,46.2204,1175367.0
2024-06-12 09:40:00,47.86,47.9,47.6,47.8,530840.0,46.2204,46.259,45.9693,46.1624,530840.0
2024-06-12 09:45:00,47.8,47.8,47.67,47.72,409410.0,46.1624,46.1624,46.0369,46.0852,409410.0
2024-06-12 09:50:00,47.72,47.82,47.63,47.79,407269.0,46.0852,46.1817,45.9983,46.1528,407269.0
2024-06-12 09:55:00,47.8,47.91,47.72,47.73,268409.0,46.1624,46.2687,46.0852,46.0948,268409.0
2024-06-12 10:00:00,47.73,47.73,47.6,47.65,157074.0,46.0948,46.0948,45.9693,46.0176,157074.0
2024-06-12 10:05:00,47.65,47.66,47.47,47.58,241958.0,46.0176,46.0272,45.8437,45.95,241958.0
2024-06-12 10:10:00,47.57,47.83,47.56,47.76,665038.0,45.9403,46.1914,45.9307,46.1238,665038.0
2024-06-12 10:15:00,47.77,47.82,47.69,47.73,174978.0,46.1335,46.1817,46.0562,46.0948,174978.0
2024-06-12 10:20:00,47.74,47.86,47.71,47.84,161411.0,46.1045,46.2204,46.0755,46.2011,161411.0
2024-06-12 10:25:00,47.84,47.93,47.8,47.89,274792.0,46.2011,46.288,46.1624,46.2493,274792.0
2024-06-12 10:30:00,47.89,48.2,47.86,48.19,767301.0,46.2493,46.5487,46.2204,46.5391,767301.0
2024-06-12 10:35:00,48.18,48.4,48.18,48.25,1071742.0,46.5294,46.7419,46.5294,46.597,1071742.0
2024-06-12 10:40:00,48.26,48.27,48.02,48.04,256076.0,46.6067,46.6163,46.3749,46.3942,256076.0
2024-06-12 10:45:00,48.03,48.22,48.01,48.21,339819.0,46.3846,46.568,46.3652,46.5584,339819.0
2024-06-12 10:50:00,48.21,48.32,48.17,48.3,272231.0,46.5584,46.6646,46.5198,46.6453,272231.0
2024-06-12 10:55:00,48.29,48.32,48.24,48.28,174650.0,46.6356,46.6646,46.5874,46.626,174650.0
2024-06-12 11:00:00,48.28,48.29,48.17,48.2,181667.0,46.626,46.6356,46.5198,46.5487,181667.0
2024-06-12 11:05:00,48.2,48.21,48.0,48.01,241445.0,46.5487,46.5584,46.3556,46.3652,241445.0
2024-06-12 11:10:00,48.01,48.02,47.9,47.98,355817.0,46.3652,46.3749,46.259,46.3363,355817.0
2024-06-12 11:15:00,47.98,47.99,47.94,47.97,242483.0,46.3363,46.3459,46.2976,46.3266,242483.0
2024-06-12 11:20:00,47.97,48.03,47.92,47.95,224684.0,46.3266,46.3846,46.2783,46.3073,224684.0
2024-06-12 11:25:00,47.94,48.0,47.93,47.94,125564.0,46.2976,46.3556,46.288,46.2976,125564.0
2024-06-12 11:30:00,47.95,48.02,47.91,48.02,221401.0,46.3073,46.3749,46.2687,46.3749,221401.0
2024-06-12 11:35:00,48.01,48.02,47.96,48.01,153250.0,46.3652,46.3749,46.317,46.3652,153250.0
2024-06-12 11:40:00,48.01,48.05,47.99,48.03,97380.0,46.3652,46.4039,46.3459,46.3846,97380.0
2024-06-12 11:45:00,48.03,48.03,47.84,47.85,133766.0,46.3846,46.3846,46.2011,46.2107,133766.0
2024-06-12 11:50:00,47.84,47.95,47.8,47.94,153257.0,46.2011,46.3073,46.1624,46.2976,153257.0
2024-06-12 11:55:00,47.94,47.97,47.9,47.91,77923.0,46.2976,46.3266,46.259,46.2687,77923.0
2024-06-12 12:00:00,47.91,47.93,47.89,47.92,57608.0,46.2687,46.288,46.2493,46.2783,57608.0
2024-06-12 12:05:00,47.91,47.92,47.84,47.84,91688.0,46.2687,46.2783,46.2011,46.2011,91688.0
2024-06-12 12:10:00,47.84,47.89,47.84,47.86,39661.0,46.2011,46.2493,46.2011,46.2204,39661.0
2024-06-12 12:15:00,47.87,47.94,47.86,47.92,45467.0,46.23,46.2976,46.2204,46.2783,45467.0
2024-06-12 12:20:00,47.93,47.93,47.89,47.91,31809.0,46.288,46.288,46.2493,46.2687,31809.0
2024-06-12 12:25:00,47.91,47.93,47.87,47.87,37658.0,46.2687,46.288,46.23,46.23,37658.0
2024-06-12 12:30:00,47.87,47.89,47.84,47.86,45800.0,46.23,46.2493,46.2011,46.2204,45800.0
2024-06-12 12:35:00,47.87,47.88,47.83,47.84,174863.0,46.23,46.2397,46.1914,46.2011,174863.0
2024-06-12 12:40:00,47.84,47.9,47.84,47.9,91720.0,46.2011,46.259,46.2011,46.259,91720.0
2024-06-12 12:45:00,47.9,47.92,47.88,47.91,94071.0,46.259,46.2783,46.2397,46.2687,94071.0
2024-06-12 12:50:00,47.91,47.92,47.86,47.89,71362.0,46.2687,46.2783,46.2204,46.2493,71362.0
2024-06-12 12:55:00,47.89,47.96,47.88,47.95,114002.0,46.2493,46.317,46.2397,46.3073,114002.0
2024-06-12 13:00:00,47.96,48.05,47.95,48.04,89007.0,46.317,46.4039,46.3073,46.3942,89007.0
2024-06-12 13:05:00,48.05,48.06,47.99,47.99,107331.0,46.4039,46.4135,46.3459,46.3459,107331.0
2024-06-12 13:10:00,47.99,48.03,47.98,48.02,74755.0,46.3459,46.3846,46.3363,46.3749,74755.0
2024-06-12 13:15:00,48.02,48.08,48.01,48.05,112604.0,46.3749,46.4328,46.3652,46.4039,112604.0
2024-06-12 13:20:00,48.05,48.09,48.05,48.07,85273.0,46.4039,46.4425,46.4039,46.4232,85273.0
2024-06-12 13:25:00,48.07,48.13,48.07,48.13,217800.0,46.4232,46.4811,46.4232,46.4811,217800.0
2024-06-12 13:30:00,48.13,48.17,48.09,48.16,348652.0,46.4811,46.5198,46.4425,46.5101,348652.0
2024-06-12 13:35:00,48.16,48.18,48.05,48.07,193187.0,46.5101,46.5294,46.4039,46.4232,193187.0
2024-06-12 13:40:00,48.08,48.09,48.02,48.03,142417.0,46.4328,46.4425,46.3749,46.3846,142417.0
2024-06-12 13:45:00,48.03,48.08,48.02,48.05,127731.0,46.3846,46.4328,46.3749,46.4039,127731.0
2024-06-12 13:50:00,48.05,48.13,48.05,48.11,121518.0,46.4039,46.4811,46.4039,46.4618,121518.0
2024-06-12 13:55:00,48.11,48.17,48.11,48.15,180160.0,46.4618,46.5198,46.4618,46.5004,180160.0
2024-06-12 14:00:00,48.15,48.16,47.73,47.83,501186.0,46.5004,46.5101,46.0948,46.1914,501186.0
2024-06-12 14:05:00,47.83,47.94,47.77,47.89,319828.0,46.1914,46.2976,46.1335,46.2493,319828.0
2024-06-12 14:10:00,47.9,47.96,47.78,47.83,202974.0,46.259,46.317,46.1431,46.1914,202974.0
2024-06-12 14:15:00,47.83,47.94,47.83,47.86,316805.0,46.1914,46.2976,46.1914,46.2204,316805.0
2024-06-12 14:20:00,47.86,47.87,47.78,47.8,93486.0,46.2204,46.23,46.1431,46.1624,93486.0
2024-06-12 14:25:00,47.8,47.83,47.63,47.66,557987.0,46.1624,46.1914,45.9983,46.0272,557987.0
2024-06-12 14:30:00,47.66,47.89,47.56,47.78,393482.0,46.0272,46.2493,45.9307,46.1431,393482.0
2024-06-12 14:35:00,47.78,47.78,47.53,47.65,186819.0,46.1431,46.1431,45.9017,46.0176,186819.0
2024-06-12 14:40:00,47.63,47.69,47.38,47.53,286288.0,45.9983,46.0562,45.7568,45.9017,286288.0
2024-06-12 14:45:00,47.54,47.54,47.37,47.41,251244.0,45.9113,45.9113,45.7472,45.7858,251244.0
2024-06-12 14:50:00,47.39,47.43,47.25,47.38,282059.0,45.7665,45.8051,45.6313,45.7568,282059.0
2024-06-12 14:55:00,47.39,47.59,47.38,47.55,306572.0,45.7665,45.9596,45.7568,45.921,306572.0
2024-06-12 15:00:00,47.54,47.58,47.45,47.46,208083.0,45.9113,45.95,45.8244,45.8341,208083.0
2024-06-12 15:05:00,47.47,47.54,47.38,47.51,114984.0,45.8437,45.9113,45.7568,45.8824,114984.0
2024-06-12 15:10:00,47.5,47.57,47.43,47.45,159433.0,45.8727,45.9403,45.8051,45.8244,159433.0
2024-06-12 15:15:00,47.45,47.51,47.37,47.41,111142.0,45.8244,45.8824,45.7472,45.7858,111142.0
2024-06-12 15:20:00,47.4,47.42,47.21,47.21,207871.0,45.7761,45.7955,45.5926,45.5926,207871.0
2024-06-12 15:25:00,47.22,47.3,47.05,47.08,498001.0,45.6023,45.6796,45.4381,45.4671,498001.0
2024-06-12 15:30:00,47.08,47.27,47.03,47.19,1798975.0,45.4671,45.6506,45.4188,45.5733,1798975.0
2024-06-12 15:35:00,47.19,47.23,47.12,47.15,220442.0,45.5733,45.612,45.5057,45.5347,220442.0
2024-06-12 15:40:00,47.15,47.21,47.13,47.21,162281.0,45.5347,45.5926,45.5154,45.5926,162281.0
2024-06-12 15:45:00,47.21,47.32,47.17,47.3,282738.0,45.5926,45.6989,45.554,45.6796,282738.0
2024-06-12 15:50:00,47.3,47.39,47.26,47.39,334906.0,45.6796,45.7665,45.6409,45.7665,334906.0
2024-06-12 15:55:00,47.39,47.48,47.33,47.46,1102209.0,45.7665,45.8534,45.7085,45.8341,1102209.0
2024-06-13 09:30:00,47.18,47.33,47.11,47.24,351540.0,45.5637,45.7085,45.4961,45.6216,351540.0
2024-06-13 09:35:00,47.24,47.25,47.03,47.08,452115.0,45.6216,45.6313,45.4188,45.4671,452115.0
2024-06-13 09:40:00,47.08,47.13,46.91,46.94,183218.0,45.4671,45.5154,45.3029,45.3319,183218.0
2024-06-13 09:45:00,46.93,47.02,46.81,46.98,351287.0,45.3222,45.4092,45.2063,45.3705,351287.0
2024-06-13 09:50:00,47.0,47.06,46.97,46.98,187583.0,45.3898,45.4478,45.3609,45.3705,187583.0
2024-06-13 09:55:00,46.98,47.0,46.92,46.94,165174.0,45.3705,45.3898,45.3126,45.3319,165174.0
2024-06-13 10:00:00,46.93,46.96,46.86,46.88,75008.0,45.3222,45.3512,45.2546,45.274,75008.0
2024-06-13 10:05:00,46.88,46.96,46.86,46.87,216745.0,45.274,45.3512,45.2546,45.2643,216745.0
2024-06-13 10:10:00,46.88,46.91,46.84,46.88,218412.0,45.274,45.3029,45.2353,45.274,218412.0
2024-06-13 10:15:00,46.88,46.9,46.84,46.87,132438.0,45.274,45.2933,45.2353,45.2643,132438.0
2024-06-13 10:20:00,46.86,46.87,46.78,46.8,197784.0,45.2546,45.2643,45.1774,45.1967,197784.0
2024-06-13 10:25:00,46.8,46.8,46.71,46.73,122240.0,45.1967,45.1967,45.1098,45.1291,122240.0
2024-06-13 10:30:00,46.73,46.75,46.63,46.64,135799.0,45.1291,45.1484,45.0325,45.0422,135799.0
2024-06-13 10:35:00,46.64,46.69,46.61,46.66,468427.0,45.0422,45.0905,45.0132,45.0615,468427.0
2024-06-13 10:40:00,46.67,46.69,46.58,46.61,164340.0,45.0711,45.0905,44.9842,45.0132,164340.0
2024-06-13 10:45:00,46.61,46.68,46.59,46.67,257492.0,45.0132,45.0808,44.9939,45.0711,257492.0
2024-06-13 10:50:00,46.68,46.79,46.67,46.77,186870.0,45.0808,45.187,45.0711,45.1677,186870.0
2024-06-13 10:55:00,46.77,46.85,46.76,46.78,78527.0,45.1677,45.245,45.1581,45.1774,78527.0
2024-06-13 11:00:00,46.78,46.78,46.72,46.73,41144.0,45.1774,45.1774,45.1194,45.1291,41144.0
2024-06-13 11:05:00,46.72,46.75,46.57,46.62,708737.0,45.1194,45.1484,44.9746,45.0229,708737.0
2024-06-13 11:10:00,46.63,46.65,46.53,46.55,193242.0,45.0325,45.0518,44.9359,44.9553,193242.0
2024-06-13 11:15:00,46.55,46.56,46.49,46.5,73817.0,44.9553,44.9649,44.8973,44.907,73817.0
2024-06-13 11:20:00,46.5,46.56,46.48,46.55,114612.0,44.907,44.9649,44.8877,44.9553,114612.0
2024-06-13 11:25:00,46.55,46.63,46.54,46.59,74571.0,44.9553,45.0325,44.9456,44.9939,74571.0
2024-06-13 11:30:00,46.59,46.62,46.57,46.62,57897.0,44.9939,45.0229,44.9746,45.0229,57897.0
2024-06-13 11:35:00,46.62,46.66,46.57,46.58,193347.0,45.0229,45.0615,44.9746,44.9842,193347.0
2024-06-13 11:40:00,46.58,46.66,46.57,46.65,69815.0,44.9842,45.0615,44.9746,45.0518,69815.0
2024-06-13 11:45:00,46.66,46.66,46.61,46.63,55421.0,45.0615,45.0615,45.0132,45.0325,55421.0
2024-06-13 11:50:00,46.63,46.64,46.56,46.58,60089.0,45.0325,45.0422,44.9649,44.9842,60089.0
2024-06-13 11:55:00,46.58,46.59,46.55,46.55,52808.0,44.9842,44.9939,44.9553,44.9553,52808.0
2024-06-13 12:00:00,46.55,46.56,46.49,46.52,165724.0,44.9553,44.9649,44.8973,44.9263,165724.0
2024-06-13 12:05:00,46.53,46.55,46.5,46.52,70614.0,44.9359,44.9553,44.907,44.9263,70614.0
2024-06-13 12:10:00,46.52,46.53,46.47,46.52,163336.0,44.9263,44.9359,44.878,44.9263,163336.0
2024-06-13 12:15:00,46.52,46.52,46.44,46.48,97055.0,44.9263,44.9263,44.849,44.8877,97055.0
2024-06-13 12:20:00,46.48,46.52,46.47,46.5,32989.0,44.8877,44.9263,44.878,44.907,32989.0
2024-06-13 12:25:00,46.5,46.51,46.45,46.47,195500.0,44.907,44.9166,44.8587,44.878,195500.0
2024-06-13 12:30:00,46.46,46.54,46.45,46.54,65317.0,44.8683,44.9456,44.8587,44.9456,65317.0
2024-06-13 12:35:00,46.54,46.54,46.49,46.54,27230.0,44.9456,44.9456,44.8973,44.9456,27230.0
2024-06-13 12:40:00,46.53,46.58,46.53,46.57,45460.0,44.9359,44.9842,44.9359,44.9746,45460.0
2024-06-13 12:45:00,46.57,46.61,46.54,46.61,54614.0,44.9746,45.0132,44.9456,45.0132,54614.0
2024-06-13 12:50:00,46.61,46.68,46.6,46.68,68299.0,45.0132,45.0808,45.0035,45.0808,68299.0
2024-06-13 12:55:00,46.68,46.68,46.63,46.64,79384.0,45.0808,45.0808,45.0325,45.0422,79384.0
2024-06-13 13:00:00,46.63,46.75,46.62,46.73,116695.0,45.0325,45.1484,45.0229,45.1291,116695.0
2024-06-13 13:05:00,46.73,46.83,46.72,46.8,119116.0,45.1291,45.2257,45.1194,45.1967,119116.0
2024-06-13 13:10:00,46.8,46.81,46.74,46.79,79934.0,45.1967,45.2063,45.1387,45.187,79934.0
2024-06-13 13:15:00,46.78,46.81,46.75,46.78,106322.0,45.1774,45.2063,45.1484,45.1774,106322.0
2024-06-13 13:20:00,46.78,46.8,46.76,46.77,84862.0,45.1774,45.1967,45.1581,45.1677,84862.0
2024-06-13 13:25:00,46.77,46.79,46.76,46.78,41107.0,45.1677,45.187,45.1581,45.1774,41107.0
2024-06-13 13:30:00,46.79,46.84,46.76,46.79,73106.0,45.187,45.2353,45.1581,45.187,73106.0
2024-06-13 13:35:00,46.79,46.81,46.76,46.81,166812.0,45.187,45.2063,45.1581,45.2063,166812.0
2024-06-13 13:40:00,46.8,46.87,46.8,46.86,123219.0,45.1967,45.2643,45.1967,45.2546,123219.0
2024-06-13 13:45:00,46.86,46.87,46.84,46.85,39450.0,45.2546,45.2643,45.2353,45.245,39450.0
2024-06-13 13:50:00,46.86,46.86,46.83,46.84,74465.0,45.2546,45.2546,45.2257,45.2353,74465.0
2024-06-13 13:55:00,46.84,46.86,46.8,46.82,79956.0,45.2353,45.2546,45.1967,45.216,79956.0
2024-06-13 14:00:00,46.81,46.83,46.76,46.8,197574.0,45.2063,45.2257,45.1581,45.1967,197574.0
2024-06-13 14:05:00,46.8,46.87,46.79,46.86,69619.0,45.1967,45.2643,45.187,45.2546,69619.0
2024-06-13 14:10:00,46.86,46.86,46.84,46.85,82555.0,45.2546,45.2546,45.2353,45.245,82555.0
2024-06-13 14:15:00,46.85,46.87,46.8,46.82,119951.0,45.245,45.2643,45.1967,45.216,119951.0
2024-06-13 14:20:00,46.82,46.83,46.79,46.8,83944.0,45.216,45.2257,45.187,45.1967,83944.0
2024-06-13 14:25:00,46.8,46.83,46.79,46.8,42915.0,45.1967,45.2257,45.187,45.1967,42915.0
2024-06-13 14:30:00,46.8,46.82,46.79,46.8,33888.0,45.1967,45.216,45.187,45.1967,33888.0
2024-06-13 14:35:00,46.8,46.82,46.79,46.81,47649.0,45.1967,45.216,45.187,45.2063,47649.0
2024-06-13 14:40:00,46.8,46.84,46.8,46.83,30633.0,45.1967,45.2353,45.1967,45.2257,30633.0
2024-06-13 14:45:00,46.83,46.83,46.78,46.78,78722.0,45.2257,45.2257,45.1774,45.1774,78722.0
2024-06-13 14:50:00,46.78,46.81,46.76,46.78,50552.0,45.1774,45.2063,45.1581,45.1774,50552.0
2024-06-13 14:55:00,46.78,46.79,46.76,46.78,52949.0,45.1774,45.187,45.1581,45.1774,52949.0
2024-06-13 15:00:00,46.77,46.83,46.77,46.83,59030.0,45.1677,45.2257,45.1677,45.2257,59030.0
2024-06-13 15:05:00,46.83,46.83,46.79,46.81,52939.0,45.2257,45.2257,45.187,45.2063,52939.0
2024-06-13 15:10:00,46.81,46.82,46.78,46.79,85985.0,45.2063,45.216,45.1774,45.187,85985.0
2024-06-13 15:15:00,46.79,46.81,46.75,46.81,60705.0,45.187,45.2063,45.1484,45.2063,60705.0
2024-06-13 15:20:00,46.8,46.82,46.77,46.82,200787.0,45.1967,45.216,45.1677,45.216,200787.0
2024-06-13 15:25:00,46.82,46.86,46.8,46.81,150235.0,45.216,45.2546,45.1967,45.2063,150235.0
2024-06-13 15:30:00,46.81,46.81,46.78,46.81,112659.0,45.2063,45.2063,45.1774,45.2063,112659.0
2024-06-13 15:35:00,46.8,46.85,46.79,46.82,230703.0,45.1967,45.245,45.187,45.216,230703.0
2024-06-13 15:40:00,46.82,46.83,46.79,46.83,209947.0,45.216,45.2257,45.187,45.2257,209947.0
2024-06-13 15:45:00,46.83,46.86,46.82,46.83,187071.0,45.2257,45.2546,45.216,45.2257,187071.0
2024-06-13 15:50:00,46.83,46.86,46.79,46.82,381245.0,45.2257,45.2546,45.187,45.216,381245.0
2024-06-13 15:55:00,46.83,46.83,46.71,46.73,814105.0,45.2257,45.2257,45.1098,45.1291,814105.0
2024-06-14 09:30:00,46.23,46.53,46.12,46.38,420017.0,44.6462,44.9359,44.54,44.7911,420017.0
2024-06-14 09:35:00,46.39,46.54,46.36,46.48,225016.0,44.8007,44.9456,44.7718,44.8877,225016.0
2024-06-14 09:40:00,46.48,46.49,46.26,46.28,169516.0,44.8877,44.8973,44.6752,44.6945,169516.0
2024-06-14 09:45:00,46.28,46.29,46.2,46.21,224004.0,44.6945,44.7042,44.6172,44.6269,224004.0
2024-06-14 09:50:00,46.21,46.21,46.14,46.17,142706.0,44.6269,44.6269,44.5593,44.5883,142706.0
2024-06-14 09:55:00,46.16,46.23,46.14,46.2,144966.0,44.5786,44.6462,44.5593,44.6172,144966.0
2024-06-14 10:00:00,46.18,46.18,46.05,46.08,138639.0,44.5979,44.5979,44.4724,44.5014,138639.0
2024-06-14 10:05:00,46.08,46.08,45.91,45.92,485350.0,44.5014,44.5014,44.3372,44.3468,485350.0
2024-06-14 10:10:00,45.91,45.93,45.82,45.89,212592.0,44.3372,44.3565,44.2503,44.3179,212592.0
2024-06-14 10:15:00,45.89,46.03,45.89,45.96,181833.0,44.3179,44.4531,44.3179,44.3855,181833.0
2024-06-14 10:20:00,45.96,45.99,45.94,45.98,99417.0,44.3855,44.4144,44.3662,44.4048,99417.0
2024-06-14 10:25:00,45.98,46.09,45.96,46.09,124826.0,44.4048,44.511,44.3855,44.511,124826.0
2024-06-14 10:30:00,46.09,46.09,45.96,45.99,105393.0,44.511,44.511,44.3855,44.4144,105393.0
2024-06-14 10:35:00,45.99,46.06,45.99,46.06,166055.0,44.4144,44.482,44.4144,44.482,166055.0
2024-06-14 10:40:00,46.05,46.12,46.03,46.12,107888.0,44.4724,44.54,44.4531,44.54,107888.0
2024-06-14 10:45:00,46.12,46.14,46.06,46.1,72615.0,44.54,44.5593,44.482,44.5207,72615.0
2024-06-14 10:50:00,46.09,46.11,46.07,46.09,82026.0,44.511,44.5303,44.4917,44.511,82026.0
2024-06-14 10:55:00,46.09,46.15,46.08,46.13,109940.0,44.511,44.569,44.5014,44.5496,109940.0
2024-06-14 11:00:00,46.11,46.2,46.1,46.17,93999.0,44.5303,44.6172,44.5207,44.5883,93999.0
2024-06-14 11:05:00,46.16,46.16,46.11,46.15,45174.0,44.5786,44.5786,44.5303,44.569,45174.0
2024-06-14 11:10:00,46.14,46.21,46.12,46.13,112160.0,44.5593,44.6269,44.54,44.5496,112160.0
2024-06-14 11:15:00,46.13,46.14,46.08,46.13,111402.0,44.5496,44.5593,44.5014,44.5496,111402.0
2024-06-14 11:20:00,46.13,46.17,46.11,46.16,93749.0,44.5496,44.5883,44.5303,44.5786,93749.0
2024-06-14 11:25:00,46.16,46.2,46.15,46.18,88742.0,44.5786,44.6172,44.569,44.5979,88742.0
2024-06-14 11:30:00,46.18,46.22,46.13,46.14,88612.0,44.5979,44.6366,44.5496,44.5593,88612.0
2024-06-14 11:35:00,46.14,46.17,46.13,46.14,76299.0,44.5593,44.5883,44.5496,44.5593,76299.0
2024-06-14 11:40:00,46.14,46.15,46.09,46.11,44264.0,44.5593,44.569,44.511,44.5303,44264.0
2024-06-14 11:45:00,46.11,46.11,46.05,46.07,331751.0,44.5303,44.5303,44.4724,44.4917,331751.0
2024-06-14 11:50:00,46.08,46.11,46.06,46.09,66166.0,44.5014,44.5303,44.482,44.511,66166.0
2024-06-14 11:55:00,46.09,46.13,46.08,46.13,64197.0,44.511,44.5496,44.5014,44.5496,64197.0
2024-06-14 12:00:00,46.12,46.12,46.03,46.05,82428.0,44.54,44.54,44.4531,44.4724,82428.0
2024-06-14 12:05:00,46.04,46.1,46.04,46.08,26942.0,44.4627,44.5207,44.4627,44.5014,26942.0
2024-06-14 12:10:00,46.09,46.1,46.08,46.09,33151.0,44.511,44.5207,44.5014,44.511,33151.0
2024-06-14 12:15:00,46.09,46.12,46.03,46.04,62495.0,44.511,44.54,44.4531,44.4627,62495.0
2024-06-14 12:20:00,46.05,46.05,46.0,46.01,79277.0,44.4724,44.4724,44.4241,44.4338,79277.0
2024-06-14 12:25:00,46.01,46.01,45.97,45.98,41384.0,44.4338,44.4338,44.3951,44.4048,41384.0
2024-06-14 12:30:00,45.98,46.02,45.95,46.02,32661.0,44.4048,44.4434,44.3758,44.4434,32661.0
2024-06-14 12:35:00,46.03,46.09,46.02,46.08,86542.0,44.4531,44.511,44.4434,44.5014,86542.0
2024-06-14 12:40:00,46.07,46.09,46.05,46.09,30901.0,44.4917,44.511,44.4724,44.511,30901.0
2024-06-14 12:45:00,46.1,46.11,46.08,46.09,25903.0,44.5207,44.5303,44.5014,44.511,25903.0
2024-06-14 12:50:00,46.1,46.13,46.07,46.09,48939.0,44.5207,44.5496,44.4917,44.511,48939.0
2024-06-14 12:55:00,46.09,46.11,46.09,46.09,17405.0,44.511,44.5303,44.511,44.511,17405.0
2024-06-14 13:00:00,46.09,46.1,46.08,46.08,27265.0,44.511,44.5207,44.5014,44.5014,27265.0
2024-06-14 13:05:00,46.09,46.11,46.06,46.11,210198.0,44.511,44.5303,44.482,44.5303,210198.0
2024-06-14 13:10:00,46.11,46.18,46.09,46.17,77747.0,44.5303,44.5979,44.511,44.5883,77747.0
2024-06-14 13:15:00,46.16,46.16,46.08,46.09,46418.0,44.5786,44.5786,44.5014,44.511,46418.0
2024-06-14 13:20:00,46.1,46.12,46.0,46.01,63133.0,44.5207,44.54,44.4241,44.4338,63133.0
2024-06-14 13:25:00,46.01,46.03,46.0,46.03,45316.0,44.4338,44.4531,44.4241,44.4531,45316.0
2024-06-14 13:30:00,46.02,46.02,45.97,46.02,51028.0,44.4434,44.4434,44.3951,44.4434,51028.0
2024-06-14 13:35:00,46.01,46.01,45.97,45.99,57420.0,44.4338,44.4338,44.3951,44.4144,57420.0
2024-06-14 13:40:00,46.0,46.0,45.94,45.97,78127.0,44.4241,44.4241,44.3662,44.3951,78127.0
2024-06-14 13:45:00,45.97,45.97,45.93,45.95,51453.0,44.3951,44.3951,44.3565,44.3758,51453.0
2024-06-14 13:50:00,45.95,45.95,45.92,45.93,62013.0,44.3758,44.3758,44.3468,44.3565,62013.0
2024-06-14 13:55:00,45.92,45.93,45.9,45.91,195133.0,44.3468,44.3565,44.3275,44.3372,195133.0
2024-06-14 14:00:00,45.91,45.95,45.88,45.95,413693.0,44.3372,44.3758,44.3082,44.3758,413693.0
2024-06-14 14:05:00,45.95,45.96,45.92,45.93,52123.0,44.3758,44.3855,44.3468,44.3565,52123.0
2024-06-14 14:10:00,45.94,45.95,45.92,45.93,96132.0,44.3662,44.3758,44.3468,44.3565,96132.0
2024-06-14 14:15:00,45.93,46.04,45.91,46.02,144445.0,44.3565,44.4627,44.3372,44.4434,144445.0
2024-06-14 14:20:00,46.02,46.03,45.98,46.0,187440.0,44.4434,44.4531,44.4048,44.4241,187440.0
2024-06-14 14:25:00,45.99,46.02,45.97,46.0,76048.0,44.4144,44.4434,44.3951,44.4241,76048.0
2024-06-14 14:30:00,45.99,45.99,45.95,45.96,107438.0,44.4144,44.4144,44.3758,44.3855,107438.0
2024-06-14 14:35:00,45.96,45.98,45.95,45.97,75424.0,44.3855,44.4048,44.3758,44.3951,75424.0
2024-06-14 14:40:00,45.97,46.0,45.95,45.99,69671.0,44.3951,44.4241,44.3758,44.4144,69671.0
2024-06-14 14:45:00,45.98,46.02,45.98,46.0,80500.0,44.4048,44.4434,44.4048,44.4241,80500.0
2024-06-14 14:50:00,46.0,46.0,45.97,45.98,83418.0,44.4241,44.4241,44.3951,44.4048,83418.0
2024-06-14 14:55:00,45.98,46.03,45.96,46.02,170690.0,44.4048,44.4531,44.3855,44.4434,170690.0
2024-06-14 15:00:00,46.01,46.03,45.99,46.03,123589.0,44.4338,44.4531,44.4144,44.4531,123589.0
2024-06-14 15:05:00,46.03,46.05,46.01,46.01,84187.0,44.4531,44.4724,44.4338,44.4338,84187.0
2024-06-14 15:10:00,46.01,46.03,45.99,46.0,64355.0,44.4338,44.4531,44.4144,44.4241,64355.0
2024-06-14 15:15:00,45.99,46.03,45.98,46.02,84705.0,44.4144,44.4531,44.4048,44.4434,84705.0
2024-06-14 15:20:00,46.03,46.09,46.01,46.08,112972.0,44.4531,44.511,44.4338,44.5014,112972.0
2024-06-14 15:25:00,46.09,46.1,46.06,46.07,107806.0,44.511,44.5207,44.482,44.4917,107806.0
2024-06-14 15:30:00,46.06,46.06,46.03,46.05,142612.0,44.482,44.482,44.4531,44.4724,142612.0
2024-06-14 15:35:00,46.05,46.08,46.04,46.05,146219.0,44.4724,44.5014,44.4627,44.4724,146219.0
2024-06-14 15:40:00,46.05,46.07,46.02,46.07,237396.0,44.4724,44.4917,44.4434,44.4917,237396.0
2024-06-14 15:45:00,46.06,46.1,46.04,46.08,266036.0,44.482,44.5207,44.4627,44.5014,266036.0
2024-06-14 15:50:00,46.08,46.15,46.05,46.09,490000.0,44.5014,44.569,44.4724,44.511,490000.0
2024-06-14 15:55:00,46.1,46.13,46.05,46.1,807716.0,44.5207,44.5496,44.4724,44.5207,807716.0
2024-06-17 09:30:00,46.16,46.19,45.79,46.05,488349.0,44.5786,44.6076,44.2213,44.4724,488349.0
2024-06-17 09:35:00,46.04,46.15,45.87,45.9,158896.0,44.4627,44.569,44.2986,44.3275,158896.0
2024-06-17 09:40:00,45.9,45.96,45.79,45.91,135073.0,44.3275,44.3855,44.2213,44.3372,135073.0
2024-06-17 09:45:00,45.92,46.02,45.92,45.99,86285.0,44.3468,44.4434,44.3468,44.4144,86285.0
2024-06-17 09:50:00,45.99,46.05,45.96,46.01,267643.0,44.4144,44.4724,44.3855,44.4338,267643.0
2024-06-17 09:55:00,46.01,46.1,46.0,46.03,155641.0,44.4338,44.5207,44.4241,44.4531,155641.0
2024-06-17 10:00:00,46.03,46.07,45.96,45.98,122865.0,44.4531,44.4917,44.3855,44.4048,122865.0
2024-06-17 10:05:00,45.98,46.01,45.94,45.97,45176.0,44.4048,44.4338,44.3662,44.3951,45176.0
2024-06-17 10:10:00,45.97,45.98,45.87,45.9,68770.0,44.3951,44.4048,44.2986,44.3275,68770.0
2024-06-17 10:15:00,45.9,46.06,45.9,46.04,90920.0,44.3275,44.482,44.3275,44.4627,90920.0
2024-06-17 10:20:00,46.04,46.04,45.96,45.97,131710.0,44.4627,44.4627,44.3855,44.3951,131710.0
2024-06-17 10:25:00,45.98,46.01,45.94,45.95,38834.0,44.4048,44.4338,44.3662,44.3758,38834.0
2024-06-17 10:30:00,45.94,45.96,45.91,45.94,34013.0,44.3662,44.3855,44.3372,44.3662,34013.0
2024-06-17 10:35:00,45.92,45.94,45.88,45.89,122719.0,44.3468,44.3662,44.3082,44.3179,122719.0
2024-06-17 10:40:00,45.89,45.92,45.88,45.89,41841.0,44.3179,44.3468,44.3082,44.3179,41841.0
2024-06-17 10:45:00,45.89,45.94,45.89,45.91,44865.0,44.3179,44.3662,44.3179,44.3372,44865.0
2024-06-17 10:50:00,45.91,45.96,45.9,45.93,100185.0,44.3372,44.3855,44.3275,44.3565,100185.0
2024-06-17 10:55:00,45.93,45.95,45.89,45.92,27800.0,44.3565,44.3758,44.3179,44.3468,27800.0
2024-06-17 11:00:00,45.93,45.96,45.92,45.94,31513.0,44.3565,44.3855,44.3468,44.3662,31513.0
2024-06-17 11:05:00,45.94,45.96,45.88,45.93,71816.0,44.3662,44.3855,44.3082,44.3565,71816.0
2024-06-17 11:10:00,45.94,45.97,45.93,45.97,33374.0,44.3662,44.3951,44.3565,44.3951,33374.0
2024-06-17 11:15:00,45.96,46.03,45.94,45.98,67567.0,44.3855,44.4531,44.3662,44.4048,67567.0
2024-06-17 11:20:00,45.99,46.06,45.99,46.04,116765.0,44.4144,44.482,44.4144,44.4627,116765.0
2024-06-17 11:25:00,46.04,46.08,46.02,46.07,188931.0,44.4627,44.5014,44.4434,44.4917,188931.0
2024-06-17 11:30:00,46.08,46.09,46.05,46.07,211615.0,44.5014,44.511,44.4724,44.4917,211615.0
2024-06-17 11:35:00,46.07,46.07,45.98,45.99,141812.0,44.4917,44.4917,44.4048,44.4144,141812.0
2024-06-17 11:40:00,45.98,46.03,45.98,46.03,27188.0,44.4048,44.4531,44.4048,44.4531,27188.0
2024-06-17 11:45:00,46.03,46.05,45.99,46.03,86119.0,44.4531,44.4724,44.4144,44.4531,86119.0
2024-06-17 11:50:00,46.03,46.04,46.0,46.04,56842.0,44.4531,44.4627,44.4241,44.4627,56842.0
2024-06-17 11:55:00,46.04,46.1,46.03,46.08,35212.0,44.4627,44.5207,44.4531,44.5014,35212.0
2024-06-17 12:00:00,46.08,46.1,46.06,46.09,44167.0,44.5014,44.5207,44.482,44.511,44167.0
2024-06-17 12:05:00,46.1,46.16,46.09,46.14,37438.0,44.5207,44.5786,44.511,44.5593,37438.0
2024-06-17 12:10:00,46.14,46.16,46.12,46.15,58714.0,44.5593,44.5786,44.54,44.569,58714.0
2024-06-17 12:15:00,46.15,46.16,46.11,46.13,46289.0,44.569,44.5786,44.5303,44.5496,46289.0
2024-06-17 12:20:00,46.13,46.15,46.11,46.15,78875.0,44.5496,44.569,44.5303,44.569,78875.0
2024-06-17 12:25:00,46.15,46.2,46.12,46.19,44481.0,44.569,44.6172,44.54,44.6076,44481.0
2024-06-17 12:30:00,46.19,46.25,46.17,46.23,125444.0,44.6076,44.6655,44.5883,44.6462,125444.0
2024-06-17 12:35:00,46.23,46.26,46.22,46.26,63193.0,44.6462,44.6752,44.6366,44.6752,63193.0
2024-06-17 12:40:00,46.26,46.26,46.22,46.22,48458.0,44.6752,44.6752,44.6366,44.6366,48458.0
2024-06-17 12:45:00,46.22,46.23,46.2,46.21,31872.0,44.6366,44.6462,44.6172,44.6269,31872.0
2024-06-17 12:50:00,46.21,46.25,46.21,46.21,41705.0,44.6269,44.6655,44.6269,44.6269,41705.0
2024-06-17 12:55:00,46.21,46.21,46.18,46.21,38281.0,44.6269,44.6269,44.5979,44.6269,38281.0
2024-06-17 13:00:00,46.21,46.25,46.2,46.25,32064.0,44.6269,44.6655,44.6172,44.6655,32064.0
2024-06-17 13:05:00,46.25,46.26,46.22,46.23,34339.0,44.6655,44.6752,44.6366,44.6462,34339.0
2024-06-17 13:10:00,46.23,46.26,46.22,46.26,38099.0,44.6462,44.6752,44.6366,44.6752,38099.0
2024-06-17 13:15:00,46.26,46.29,46.22,46.25,171637.0,44.6752,44.7042,44.6366,44.6655,171637.0
2024-06-17 13:20:00,46.25,46.31,46.23,46.25,40412.0,44.6655,44.7235,44.6462,44.6655,40412.0
2024-06-17 13:25:00,46.25,46.26,46.22,46.23,25383.0,44.6655,44.6752,44.6366,44.6462,25383.0
2024-06-17 13:30:00,46.23,46.27,46.22,46.26,28851.0,44.6462,44.6848,44.6366,44.6752,28851.0
2024-06-17 13:35:00,46.26,46.29,46.25,46.29,19447.0,44.6752,44.7042,44.6655,44.7042,19447.0
2024-06-17 13:40:00,46.29,46.32,46.28,46.3,63245.0,44.7042,44.7331,44.6945,44.7138,63245.0
2024-06-17 13:45:00,46.31,46.36,46.31,46.36,139617.0,44.7235,44.7718,44.7235,44.7718,139617.0
2024-06-17 13:50:00,46.36,46.42,46.36,46.41,83933.0,44.7718,44.8297,44.7718,44.8201,83933.0
2024-06-17 13:55:00,46.41,46.42,46.36,46.36,80628.0,44.8201,44.8297,44.7718,44.7718,80628.0
2024-06-17 14:00:00,46.37,46.43,46.36,46.43,52183.0,44.7814,44.8394,44.7718,44.8394,52183.0
2024-06-17 14:05:00,46.43,46.53,46.43,46.52,122162.0,44.8394,44.9359,44.8394,44.9263,122162.0
2024-06-17 14:10:00,46.52,46.59,46.48,46.57,96611.0,44.9263,44.9939,44.8877,44.9746,96611.0
2024-06-17 14:15:00,46.56,46.59,46.48,46.51,248965.0,44.9649,44.9939,44.8877,44.9166,248965.0
2024-06-17 14:20:00,46.52,46.54,46.5,46.53,139636.0,44.9263,44.9456,44.907,44.9359,139636.0
2024-06-17 14:25:00,46.53,46.57,46.52,46.56,67498.0,44.9359,44.9746,44.9263,44.9649,67498.0
2024-06-17 14:30:00,46.57,46.61,46.56,46.61,74481.0,44.9746,45.0132,44.9649,45.0132,74481.0
2024-06-17 14:35:00,46.61,46.61,46.56,46.58,112412.0,45.0132,45.0132,44.9649,44.9842,112412.0
2024-06-17 14:40:00,46.58,46.65,46.56,46.64,347755.0,44.9842,45.0518,44.9649,45.0422,347755.0
2024-06-17 14:45:00,46.64,46.65,46.57,46.61,343172.0,45.0422,45.0518,44.9746,45.0132,343172.0
2024-06-17 14:50:00,46.61,46.64,46.58,46.58,218343.0,45.0132,45.0422,44.9842,44.9842,218343.0
2024-06-17 14:55:00,46.58,46.63,46.56,46.61,196331.0,44.9842,45.0325,44.9649,45.0132,196331.0
2024-06-17 15:00:00,46.6,46.62,46.57,46.59,145414.0,45.0035,45.0229,44.9746,44.9939,145414.0
2024-06-17 15:05:00,46.59,46.6,46.5,46.52,195930.0,44.9939,45.0035,44.907,44.9263,195930.0
2024-06-17 15:10:00,46.52,46.6,46.51,46.6,133711.0,44.9263,45.0035,44.9166,45.0035,133711.0
2024-06-17 15:15:00,46.59,46.6,46.56,46.58,81432.0,44.9939,45.0035,44.9649,44.9842,81432.0
2024-06-17 15:20:00,46.57,46.62,46.57,46.62,119442.0,44.9746,45.0229,44.9746,45.0229,119442.0
2024-06-17 15:25:00,46.62,46.66,46.58,46.64,174051.0,45.0229,45.0615,44.9842,45.0422,174051.0
2024-06-17 15:30:00,46.65,46.71,46.63,46.7,180231.0,45.0518,45.1098,45.0325,45.1001,180231.0
2024-06-17 15:35:00,46.7,46.7,46.66,46.7,174940.0,45.1001,45.1001,45.0615,45.1001,174940.0
2024-06-17 15:40:00,46.7,46.75,46.69,46.73,345138.0,45.1001,45.1484,45.0905,45.1291,345138.0
2024-06-17 15:45:00,46.73,46.76,46.7,46.75,327233.0,45.1291,45.1581,45.1001,45.1484,327233.0
2024-06-17 15:50:00,46.75,46.87,46.72,46.87,506219.0,45.1484,45.2643,45.1194,45.2643,506219.0
2024-06-17 15:55:00,46.87,46.95,46.83,46.94,1137562.0,45.2643,45.3416,45.2257,45.3319,1137562.0
2024-06-18 09:30:00,46.81,46.82,46.65,46.78,395291.0,45.2063,45.216,45.0518,45.1774,395291.0
2024-06-18 09:35:00,46.77,47.0,46.74,46.97,468869.0,45.1677,45.3898,45.1387,45.3609,468869.0
2024-06-18 09:40:00,46.98,47.18,46.93,47.04,290191.0,45.3705,45.5637,45.3222,45.4285,290191.0
2024-06-18 09:45:00,47.04,47.06,46.93,46.98,151939.0,45.4285,45.4478,45.3222,45.3705,151939.0
2024-06-18 09:50:00,46.99,47.1,46.97,47.05,92744.0,45.3802,45.4864,45.3609,45.4381,92744.0
2024-06-18 09:55:00,47.05,47.09,46.96,46.99,146499.0,45.4381,45.4768,45.3512,45.3802,146499.0
2024-06-18 10:00:00,46.99,47.04,46.92,46.95,153073.0,45.3802,45.4285,45.3126,45.3416,153073.0
2024-06-18 10:05:00,46.94,46.96,46.88,46.94,114978.0,45.3319,45.3512,45.274,45.3319,114978.0
2024-06-18 10:10:00,46.94,47.01,46.88,47.0,166957.0,45.3319,45.3995,45.274,45.3898,166957.0
2024-06-18 10:15:00,47.01,47.05,46.98,47.01,75291.0,45.3995,45.4381,45.3705,45.3995,75291.0
2024-06-18 10:20:00,47.01,47.03,46.93,46.93,135551.0,45.3995,45.4188,45.3222,45.3222,135551.0
2024-06-18 10:25:00,46.93,47.04,46.92,47.01,30173.0,45.3222,45.4285,45.3126,45.3995,30173.0
2024-06-18 10:30:00,47.02,47.06,46.98,47.03,66535.0,45.4092,45.4478,45.3705,45.4188,66535.0
2024-06-18 10:35:00,47.03,47.05,46.98,46.99,36350.0,45.4188,45.4381,45.3705,45.3802,36350.0
2024-06-18 10:40:00,46.98,47.02,46.95,46.99,81197.0,45.3705,45.4092,45.3416,45.3802,81197.0
2024-06-18 10:45:00,47.0,47.06,47.0,47.04,56865.0,45.3898,45.4478,45.3898,45.4285,56865.0
2024-06-18 10:50:00,47.03,47.04,46.96,46.97,47760.0,45.4188,45.4285,45.3512,45.3609,47760.0
2024-06-18 10:55:00,46.98,46.98,46.89,46.96,188608.0,45.3705,45.3705,45.2836,45.3512,188608.0
2024-06-18 11:00:00,46.96,47.01,46.93,46.98,100983.0,45.3512,45.3995,45.3222,45.3705,100983.0
2024-06-18 11:05:00,46.98,47.02,46.96,47.01,64578.0,45.3705,45.4092,45.3512,45.3995,64578.0
2024-06-18 11:10:00,47.01,47.1,47.0,47.09,46278.0,45.3995,45.4864,45.3898,45.4768,46278.0
2024-06-18 11:15:00,47.09,47.13,47.08,47.12,71314.0,45.4768,45.5154,45.4671,45.5057,71314.0
2024-06-18 11:20:00,47.13,47.13,47.08,47.09,40152.0,45.5154,45.5154,45.4671,45.4768,40152.0
2024-06-18 11:25:00,47.09,47.1,47.05,47.05,39995.0,45.4768,45.4864,45.4381,45.4381,39995.0
2024-06-18 11:30:00,47.05,47.08,47.04,47.07,34865.0,45.4381,45.4671,45.4285,45.4574,34865.0
2024-06-18 11:35:00,47.08,47.14,47.07,47.14,82961.0,45.4671,45.525,45.4574,45.525,82961.0
2024-06-18 11:40:00,47.14,47.16,47.13,47.15,61040.0,45.525,45.5444,45.5154,45.5347,61040.0
2024-06-18 11:45:00,47.15,47.2,47.14,47.2,68214.0,45.5347,45.583,45.525,45.583,68214.0
2024-06-18 11:50:00,47.2,47.21,47.18,47.21,30548.0,45.583,45.5926,45.5637,45.5926,30548.0
2024-06-18 11:55:00,47.21,47.25,47.2,47.22,78210.0,45.5926,45.6313,45.583,45.6023,78210.0
2024-06-18 12:00:00,47.22,47.26,47.21,47.26,30635.0,45.6023,45.6409,45.5926,45.6409,30635.0
2024-06-18 12:05:00,47.26,47.34,47.26,47.34,42689.0,45.6409,45.7182,45.6409,45.7182,42689.0
2024-06-18 12:10:00,47.34,47.35,47.25,47.29,188032.0,45.7182,45.7278,45.6313,45.6699,188032.0
2024-06-18 12:15:00,47.28,47.29,47.22,47.24,38845.0,45.6602,45.6699,45.6023,45.6216,38845.0
2024-06-18 12:20:00,47.24,47.25,47.2,47.21,67232.0,45.6216,45.6313,45.583,45.5926,67232.0
2024-06-18 12:25:00,47.2,47.22,47.16,47.19,51249.0,45.583,45.6023,45.5444,45.5733,51249.0
2024-06-18 12:30:00,47.19,47.19,47.14,47.17,29776.0,45.5733,45.5733,45.525,45.554,29776.0
2024-06-18 12:35:00,47.16,47.16,47.12,47.14,22739.0,45.5444,45.5444,45.5057,45.525,22739.0
2024-06-18 12:40:00,47.14,47.16,47.12,47.13,30001.0,45.525,45.5444,45.5057,45.5154,30001.0
2024-06-18 12:45:00,47.13,47.13,47.09,47.09,50878.0,45.5154,45.5154,45.4768,45.4768,50878.0
2024-06-18 12:50:00,47.1,47.12,47.08,47.08,77138.0,45.4864,45.5057,45.4671,45.4671,77138.0
2024-06-18 12:55:00,47.08,47.11,47.06,47.08,92103.0,45.4671,45.4961,45.4478,45.4671,92103.0
2024-06-18 13:00:00,47.07,47.12,47.06,47.09,197018.0,45.4574,45.5057,45.4478,45.4768,197018.0
2024-06-18 13:05:00,47.09,47.11,47.06,47.1,138758.0,45.4768,45.4961,45.4478,45.4864,138758.0
2024-06-18 13:10:00,47.1,47.11,47.06,47.11,47144.0,45.4864,45.4961,45.4478,45.4961,47144.0
2024-06-18 13:15:00,47.1,47.11,47.04,47.07,24588.0,45.4864,45.4961,45.4285,45.4574,24588.0
2024-06-18 13:20:00,47.06,47.09,47.05,47.07,21721.0,45.4478,45.4768,45.4381,45.4574,21721.0
2024-06-18 13:25:00,47.08,47.09,47.05,47.05,19682.0,45.4671,45.4768,45.4381,45.4381,19682.0
2024-06-18 13:30:00,47.05,47.09,47.03,47.08,30258.0,45.4381,45.4768,45.4188,45.4671,30258.0
2024-06-18 13:35:00,47.08,47.13,47.07,47.13,32586.0,45.4671,45.5154,45.4574,45.5154,32586.0
2024-06-18 13:40:00,47.12,47.15,47.1,47.13,21066.0,45.5057,45.5347,45.4864,45.5154,21066.0
2024-06-18 13:45:00,47.13,47.14,47.11,47.14,25888.0,45.5154,45.525,45.4961,45.525,25888.0
2024-06-18 13:50:00,47.14,47.16,47.13,47.13,21541.0,45.525,45.5444,45.5154,45.5154,21541.0
2024-06-18 13:55:00,47.14,47.15,47.13,47.13,12432.0,45.525,45.5347,45.5154,45.5154,12432.0
2024-06-18 14:00:00,47.13,47.14,47.06,47.09,30865.0,45.5154,45.525,45.4478,45.4768,30865.0
2024-06-18 14:05:00,47.09,47.13,47.08,47.13,13282.0,45.4768,45.5154,45.4671,45.5154,13282.0
2024-06-18 14:10:00,47.13,47.18,47.12,47.16,44569.0,45.5154,45.5637,45.5057,45.5444,44569.0
2024-06-18 14:15:00,47.15,47.18,47.1,47.11,32851.0,45.5347,45.5637,45.4864,45.4961,32851.0
2024-06-18 14:20:00,47.1,47.11,47.08,47.08,13961.0,45.4864,45.4961,45.4671,45.4671,13961.0
2024-06-18 14:25:00,47.09,47.13,47.08,47.12,18142.0,45.4768,45.5154,45.4671,45.5057,18142.0
2024-06-18 14:30:00,47.12,47.17,47.12,47.16,29254.0,45.5057,45.554,45.5057,45.5444,29254.0
2024-06-18 14:35:00,47.16,47.17,47.14,47.15,9700.0,45.5444,45.554,45.525,45.5347,9700.0
2024-06-18 14:40:00,47.16,47.21,47.15,47.19,21555.0,45.5444,45.5926,45.5347,45.5733,21555.0
2024-06-18 14:45:00,47.19,47.21,47.18,47.19,19675.0,45.5733,45.5926,45.5637,45.5733,19675.0
2024-06-18 14:50:00,47.2,47.2,47.12,47.13,60989.0,45.583,45.583,45.5057,45.5154,60989.0
2024-06-18 14:55:00,47.12,47.13,47.09,47.11,70822.0,45.5057,45.5154,45.4768,45.4961,70822.0
2024-06-18 15:00:00,47.1,47.1,47.02,47.04,84251.0,45.4864,45.4864,45.4092,45.4285,84251.0
2024-06-18 15:05:00,47.04,47.04,47.02,47.03,20094.0,45.4285,45.4285,45.4092,45.4188,20094.0
2024-06-18 15:10:00,47.03,47.04,47.02,47.02,16922.0,45.4188,45.4285,45.4092,45.4092,16922.0
2024-06-18 15:15:00,47.03,47.03,47.0,47.02,10107.0,45.4188,45.4188,45.3898,45.4092,10107.0
2024-06-18 15:20:00,47.02,47.04,47.01,47.04,23004.0,45.4092,45.4285,45.3995,45.4285,23004.0
2024-06-18 15:25:00,47.04,47.07,47.03,47.04,42712.0,45.4285,45.4574,45.4188,45.4285,42712.0
2024-06-18 15:30:00,47.04,47.05,47.01,47.04,227653.0,45.4285,45.4381,45.3995,45.4285,227653.0
2024-06-18 15:35:00,47.04,47.05,47.0,47.02,60966.0,45.4285,45.4381,45.3898,45.4092,60966.0
2024-06-18 15:40:00,47.02,47.07,47.01,47.04,372445.0,45.4092,45.4574,45.3995,45.4285,372445.0
2024-06-18 15:45:00,47.04,47.04,47.0,47.01,80406.0,45.4285,45.4285,45.3898,45.3995,80406.0
2024-06-18 15:50:00,47.0,47.04,46.96,47.03,275585.0,45.3898,45.4285,45.3512,45.4188,275585.0
2024-06-18 15:55:00,47.03,47.07,46.99,47.04,585572.0,45.4188,45.4574,45.3802,45.4285,585572.0
2024-06-20 09:30:00,46.83,47.03,46.74,47.02,327292.0,45.2257,45.4188,45.1387,45.4092,327292.0
2024-06-20 09:35:00,47.02,47.04,46.93,46.93,144596.0,45.4092,45.4285,45.3222,45.3222,144596.0
2024-06-20 09:40:00,46.94,47.09,46.94,46.98,25977.0,45.3319,45.4768,45.3319,45.3705,25977.0
2024-06-20 09:45:00,46.98,47.16,46.97,47.15,59178.0,45.3705,45.5444,45.3609,45.5347,59178.0
2024-06-20 09:50:00,47.16,47.21,47.11,47.16,89291.0,45.5444,45.5926,45.4961,45.5444,89291.0
2024-06-20 09:55:00,47.16,47.17,47.09,47.1,69514.0,45.5444,45.554,45.4768,45.4864,69514.0
2024-06-20 10:00:00,47.11,47.14,47.06,47.09,61946.0,45.4961,45.525,45.4478,45.4768,61946.0
2024-06-20 10:05:00,47.09,47.15,47.02,47.03,39662.0,45.4768,45.5347,45.4092,45.4188,39662.0
2024-06-20 10:10:00,47.05,47.08,47.0,47.08,70934.0,45.4381,45.4671,45.3898,45.4671,70934.0
2024-06-20 10:15:00,47.09,47.18,47.09,47.14,19009.0,45.4768,45.5637,45.4768,45.525,19009.0
2024-06-20 10:20:00,47.15,47.16,47.12,47.15,39969.0,45.5347,45.5444,45.5057,45.5347,39969.0
2024-06-20 10:25:00,47.15,47.15,47.08,47.09,177148.0,45.5347,45.5347,45.4671,45.4768,177148.0
2024-06-20 10:30:00,47.09,47.14,47.02,47.03,57573.0,45.4768,45.525,45.4092,45.4188,57573.0
2024-06-20 10:35:00,47.04,47.05,46.94,46.94,105242.0,45.4285,45.4381,45.3319,45.3319,105242.0
2024-06-20 10:40:00,46.94,46.94,46.84,46.91,110988.0,45.3319,45.3319,45.2353,45.3029,110988.0
2024-06-20 10:45:00,46.91,46.94,46.89,46.94,45455.0,45.3029,45.3319,45.2836,45.3319,45455.0
2024-06-20 10:50:00,46.94,46.95,46.91,46.93,27737.0,45.3319,45.3416,45.3029,45.3222,27737.0
2024-06-20 10:55:00,46.93,46.97,46.91,46.95,34030.0,45.3222,45.3609,45.3029,45.3416,34030.0
2024-06-20 11:00:00,46.95,46.97,46.92,46.94,51124.0,45.3416,45.3609,45.3126,45.3319,51124.0
2024-06-20 11:05:00,46.95,46.99,46.94,46.97,22990.0,45.3416,45.3802,45.3319,45.3609,22990.0
2024-06-20 11:10:00,46.98,46.98,46.92,46.93,40193.0,45.3705,45.3705,45.3126,45.3222,40193.0
2024-06-20 11:15:00,46.93,46.96,46.91,46.93,48722.0,45.3222,45.3512,45.3029,45.3222,48722.0
2024-06-20 11:20:00,46.93,46.93,46.87,46.91,68975.0,45.3222,45.3222,45.2643,45.3029,68975.0
2024-06-20 11:25:00,46.9,46.93,46.89,46.9,29943.0,45.2933,45.3222,45.2836,45.2933,29943.0
2024-06-20 11:30:00,46.9,46.94,46.88,46.94,83006.0,45.2933,45.3319,45.274,45.3319,83006.0
2024-06-20 11:35:00,46.94,46.95,46.87,46.88,60590.0,45.3319,45.3416,45.2643,45.274,60590.0
2024-06-20 11:40:00,46.87,46.89,46.84,46.84,20508.0,45.2643,45.2836,45.2353,45.2353,20508.0
2024-06-20 11:45:00,46.84,46.86,46.81,46.82,29386.0,45.2353,45.2546,45.2063,45.216,29386.0
2024-06-20 11:50:00,46.82,46.85,46.82,46.85,21032.0,45.216,45.245,45.216,45.245,21032.0
2024-06-20 11:55:00,46.84,46.85,46.79,46.8,55086.0,45.2353,45.245,45.187,45.1967,55086.0
2024-06-20 12:00:00,46.8,46.83,46.79,46.8,41685.0,45.1967,45.2257,45.187,45.1967,41685.0
2024-06-20 12:05:00,46.8,46.82,46.79,46.81,16008.0,45.1967,45.216,45.187,45.2063,16008.0
2024-06-20 12:10:00,46.81,46.87,46.8,46.87,20722.0,45.2063,45.2643,45.1967,45.2643,20722.0
2024-06-20 12:15:00,46.87,46.88,46.84,46.87,44817.0,45.2643,45.274,45.2353,45.2643,44817.0
2024-06-20 12:20:00,46.87,46.88,46.82,46.83,24593.0,45.2643,45.274,45.216,45.2257,24593.0
2024-06-20 12:25:00,46.83,46.84,46.8,46.81,18183.0,45.2257,45.2353,45.1967,45.2063,18183.0
2024-06-20 12:30:00,46.8,46.85,46.78,46.82,60930.0,45.1967,45.245,45.1774,45.216,60930.0
2024-06-20 12:35:00,46.81,46.82,46.79,46.8,60800.0,45.2063,45.216,45.187,45.1967,60800.0
2024-06-20 12:40:00,46.81,46.87,46.8,46.86,55066.0,45.2063,45.2643,45.1967,45.2546,55066.0
2024-06-20 12:45:00,46.86,46.89,46.84,46.89,60751.0,45.2546,45.2836,45.2353,45.2836,60751.0
2024-06-20 12:50:00,46.89,46.93,46.88,46.93,62081.0,45.2836,45.3222,45.274,45.3222,62081.0
2024-06-20 12:55:00,46.92,46.95,46.92,46.93,70737.0,45.3126,45.3416,45.3126,45.3222,70737.0
2024-06-20 13:00:00,46.93,46.94,46.9,46.91,104104.0,45.3222,45.3319,45.2933,45.3029,104104.0
2024-06-20 13:05:00,46.91,46.91,46.84,46.84,53195.0,45.3029,45.3029,45.2353,45.2353,53195.0
2024-06-20 13:10:00,46.84,46.88,46.84,46.88,21646.0,45.2353,45.274,45.2353,45.274,21646.0
2024-06-20 13:15:00,46.88,46.89,46.86,46.88,28374.0,45.274,45.2836,45.2546,45.274,28374.0
2024-06-20 13:20:00,46.88,46.93,46.86,46.92,49468.0,45.274,45.3222,45.2546,45.3126,49468.0
2024-06-20 13:25:00,46.93,46.94,46.92,46.94,61989.0,45.3222,45.3319,45.3126,45.3319,61989.0
2024-06-20 13:30:00,46.93,46.97,46.92,46.97,37952.0,45.3222,45.3609,45.3126,45.3609,37952.0
2024-06-20 13:35:00,46.96,46.97,46.92,46.97,26542.0,45.3512,45.3609,45.3126,45.3609,26542.0
2024-06-20 13:40:00,46.97,47.03,46.96,47.02,46614.0,45.3609,45.4188,45.3512,45.4092,46614.0
2024-06-20 13:45:00,47.02,47.05,47.01,47.04,25826.0,45.4092,45.4381,45.3995,45.4285,25826.0
2024-06-20 13:50:00,47.05,47.1,47.04,47.08,113761.0,45.4381,45.4864,45.4285,45.4671,113761.0
2024-06-20 13:55:00,47.08,47.11,47.05,47.07,56067.0,45.4671,45.4961,45.4381,45.4574,56067.0
2024-06-20 14:00:00,47.07,47.1,47.06,47.09,28791.0,45.4574,45.4864,45.4478,45.4768,28791.0
2024-06-20 14:05:00,47.09,47.1,47.06,47.07,30067.0,45.4768,45.4864,45.4478,45.4574,30067.0
2024-06-20 14:10:00,47.08,47.09,47.05,47.06,29408.0,45.4671,45.4768,45.4381,45.4478,29408.0
2024-06-20 14:15:00,47.06,47.08,47.05,47.07,38223.0,45.4478,45.4671,45.4381,45.4574,38223.0
2024-06-20 14:20:00,47.08,47.08,47.04,47.08,40423.0,45.4671,45.4671,45.4285,45.4671,40423.0
2024-06-20 14:25:00,47.08,47.09,47.06,47.09,27791.0,45.4671,45.4768,45.4478,45.4768,27791.0
2024-06-20 14:30:00,47.09,47.1,47.05,47.05,31727.0,45.4768,45.4864,45.4381,45.4381,31727.0
2024-06-20 14:35:00,47.05,47.06,46.98,46.98,166953.0,45.4381,45.4478,45.3705,45.3705,166953.0
2024-06-20 14:40:00,46.99,47.0,46.97,47.0,51065.0,45.3802,45.3898,45.3609,45.3898,51065.0
2024-06-20 14:45:00,47.0,47.07,46.98,47.07,86931.0,45.3898,45.4574,45.3705,45.4574,86931.0
2024-06-20 14:50:00,47.07,47.07,47.03,47.05,23681.0,45.4574,45.4574,45.4188,45.4381,23681.0
2024-06-20 14:55:00,47.05,47.07,47.02,47.03,35028.0,45.4381,45.4574,45.4092,45.4188,35028.0
2024-06-20 15:00:00,47.03,47.06,46.96,47.05,57490.0,45.4188,45.4478,45.3512,45.4381,57490.0
2024-06-20 15:05:00,47.04,47.07,47.02,47.07,40323.0,45.4285,45.4574,45.4092,45.4574,40323.0
2024-06-20 15:10:00,47.07,47.09,47.03,47.06,75235.0,45.4574,45.4768,45.4188,45.4478,75235.0
2024-06-20 15:15:00,47.05,47.07,47.02,47.03,77227.0,45.4381,45.4574,45.4092,45.4188,77227.0
2024-06-20 15:20:00,47.03,47.04,46.97,46.99,46176.0,45.4188,45.4285,45.3609,45.3802,46176.0
2024-06-20 15:25:00,46.99,47.04,46.96,47.04,43158.0,45.3802,45.4285,45.3512,45.4285,43158.0
2024-06-20 15:30:00,47.03,47.04,46.98,47.03,80464.0,45.4188,45.4285,45.3705,45.4188,80464.0
2024-06-20 15:35:00,47.02,47.08,47.0,47.05,268682.0,45.4092,45.4671,45.3898,45.4381,268682.0
2024-06-20 15:40:00,47.05,47.05,46.98,47.03,201589.0,45.4381,45.4381,45.3705,45.4188,201589.0
2024-06-20 15:45:00,47.02,47.04,46.99,47.02,110894.0,45.4092,45.4285,45.3802,45.4092,110894.0
2024-06-20 15:50:00,47.02,47.13,47.0,47.11,318281.0,45.4092,45.5154,45.3898,45.4961,318281.0
2024-06-20 15:55:00,47.1,47.1,47.04,47.07,841862.0,45.4864,45.4864,45.4285,45.4574,841862.0
2024-06-21 09:30:00,47.01,47.06,46.74,46.8,269610.0,45.3995,45.4478,45.1387,45.1967,269610.0
2024-06-21 09:35:00,46.8,46.9,46.77,46.81,91832.0,45.1967,45.2933,45.1677,45.2063,91832.0
2024-06-21 09:40:00,46.81,46.81,46.64,46.77,554990.0,45.2063,45.2063,45.0422,45.1677,554990.0
2024-06-21 09:45:00,46.75,46.93,46.65,46.91,281848.0,45.1484,45.3222,45.0518,45.3029,281848.0
2024-06-21 09:50:00,46.91,47.01,46.91,46.94,111313.0,45.3029,45.3995,45.3029,45.3319,111313.0
2024-06-21 09:55:00,46.94,46.98,46.87,46.88,58390.0,45.3319,45.3705,45.2643,45.274,58390.0
2024-06-21 10:00:00,46.88,46.95,46.87,46.9,46455.0,45.274,45.3416,45.2643,45.2933,46455.0
2024-06-21 10:05:00,46.89,46.92,46.85,46.89,27745.0,45.2836,45.3126,45.245,45.2836,27745.0
2024-06-21 10:10:00,46.89,46.89,46.82,46.84,27903.0,45.2836,45.2836,45.216,45.2353,27903.0
2024-06-21 10:15:00,46.85,46.93,46.82,46.91,41986.0,45.245,45.3222,45.216,45.3029,41986.0
2024-06-21 10:20:00,46.91,47.02,46.9,46.99,78359.0,45.3029,45.4092,45.2933,45.3802,78359.0
2024-06-21 10:25:00,46.99,47.03,46.97,47.0,42102.0,45.3802,45.4188,45.3609,45.3898,42102.0
2024-06-21 10:30:00,47.01,47.01,46.95,46.97,57083.0,45.3995,45.3995,45.3416,45.3609,57083.0
2024-06-21 10:35:00,46.97,47.03,46.93,46.94,52314.0,45.3609,45.4188,45.3222,45.3319,52314.0
2024-06-21 10:40:00,46.93,46.98,46.92,46.94,49270.0,45.3222,45.3705,45.3126,45.3319,49270.0
2024-06-21 10:45:00,46.94,47.05,46.93,47.04,72036.0,45.3319,45.4381,45.3222,45.4285,72036.0
2024-06-21 10:50:00,47.05,47.07,47.02,47.07,55318.0,45.4381,45.4574,45.4092,45.4574,55318.0
2024-06-21 10:55:00,47.06,47.07,47.0,47.01,69977.0,45.4478,45.4574,45.3898,45.3995,69977.0
2024-06-21 11:00:00,47.01,47.04,46.98,47.01,53779.0,45.3995,45.4285,45.3705,45.3995,53779.0
2024-06-21 11:05:00,47.0,47.03,46.99,47.0,72752.0,45.3898,45.4188,45.3802,45.3898,72752.0
2024-06-21 11:10:00,47.0,47.02,46.97,46.98,59026.0,45.3898,45.4092,45.3609,45.3705,59026.0
2024-06-21 11:15:00,46.97,46.97,46.9,46.91,157306.0,45.3609,45.3609,45.2933,45.3029,157306.0
2024-06-21 11:20:00,46.91,46.91,46.88,46.9,36315.0,45.3029,45.3029,45.274,45.2933,36315.0
2024-06-21 11:25:00,46.91,46.91,46.83,46.88,29903.0,45.3029,45.3029,45.2257,45.274,29903.0
2024-06-21 11:30:00,46.87,46.89,46.85,46.88,39871.0,45.2643,45.2836,45.245,45.274,39871.0
2024-06-21 11:35:00,46.88,46.94,46.84,46.85,111491.0,45.274,45.3319,45.2353,45.245,111491.0
2024-06-21 11:40:00,46.85,46.86,46.77,46.8,37777.0,45.245,45.2546,45.1677,45.1967,37777.0
2024-06-21 11:45:00,46.8,46.8,46.78,46.79,19815.0,45.1967,45.1967,45.1774,45.187,19815.0
2024-06-21 11:50:00,46.8,46.8,46.76,46.77,137952.0,45.1967,45.1967,45.1581,45.1677,137952.0
2024-06-21 11:55:00,46.77,46.78,46.74,46.75,58531.0,45.1677,45.1774,45.1387,45.1484,58531.0
2024-06-21 12:00:00,46.75,46.78,46.7,46.73,129442.0,45.1484,45.1774,45.1001,45.1291,129442.0
2024-06-21 12:05:00,46.74,46.76,46.71,46.75,121018.0,45.1387,45.1581,45.1098,45.1484,121018.0
2024-06-21 12:10:00,46.75,46.77,46.71,46.76,89684.0,45.1484,45.1677,45.1098,45.1581,89684.0
2024-06-21 12:15:00,46.76,46.77,46.73,46.77,39770.0,45.1581,45.1677,45.1291,45.1677,39770.0
2024-06-21 12:20:00,46.77,46.83,46.76,46.82,87044.0,45.1677,45.2257,45.1581,45.216,87044.0
2024-06-21 12:25:00,46.82,46.83,46.77,46.78,43854.0,45.216,45.2257,45.1677,45.1774,43854.0
2024-06-21 12:30:00,46.78,46.79,46.76,46.79,91105.0,45.1774,45.187,45.1581,45.187,91105.0
2024-06-21 12:35:00,46.79,46.8,46.76,46.78,19501.0,45.187,45.1967,45.1581,45.1774,19501.0
2024-06-21 12:40:00,46.78,46.82,46.77,46.8,59171.0,45.1774,45.216,45.1677,45.1967,59171.0
2024-06-21 12:45:00,46.8,46.82,46.78,46.81,38706.0,45.1967,45.216,45.1774,45.2063,38706.0
2024-06-21 12:50:00,46.82,46.83,46.79,46.82,32275.0,45.216,45.2257,45.187,45.216,32275.0
2024-06-21 12:55:00,46.82,46.83,46.8,46.81,21946.0,45.216,45.2257,45.1967,45.2063,21946.0
2024-06-21 13:00:00,46.82,46.85,46.8,46.84,27232.0,45.216,45.245,45.1967,45.2353,27232.0
2024-06-21 13:05:00,46.84,46.9,46.83,46.89,50985.0,45.2353,45.2933,45.2257,45.2836,50985.0
2024-06-21 13:10:00,46.89,46.9,46.87,46.88,14996.0,45.2836,45.2933,45.2643,45.274,14996.0
2024-06-21 13:15:00,46.88,46.91,46.88,46.89,23179.0,45.274,45.3029,45.274,45.2836,23179.0
2024-06-21 13:20:00,46.88,46.88,46.81,46.82,29453.0,45.274,45.274,45.2063,45.216,29453.0
2024-06-21 13:25:00,46.82,46.82,46.79,46.8,18840.0,45.216,45.216,45.187,45.1967,18840.0
2024-06-21 13:30:00,46.79,46.8,46.77,46.79,32421.0,45.187,45.1967,45.1677,45.187,32421.0
2024-06-21 13:35:00,46.8,46.83,46.8,46.82,52508.0,45.1967,45.2257,45.1967,45.216,52508.0
2024-06-21 13:40:00,46.82,46.84,46.8,46.82,20535.0,45.216,45.2353,45.1967,45.216,20535.0
2024-06-21 13:45:00,46.83,46.87,46.81,46.87,58218.0,45.2257,45.2643,45.2063,45.2643,58218.0
2024-06-21 13:50:00,46.87,46.9,46.86,46.9,11440.0,45.2643,45.2933,45.2546,45.2933,11440.0
2024-06-21 13:55:00,46.9,46.9,46.85,46.87,32684.0,45.2933,45.2933,45.245,45.2643,32684.0
2024-06-21 14:00:00,46.86,46.86,46.76,46.78,48957.0,45.2546,45.2546,45.1581,45.1774,48957.0
2024-06-21 14:05:00,46.79,46.81,46.78,46.8,30705.0,45.187,45.2063,45.1774,45.1967,30705.0
2024-06-21 14:10:00,46.79,46.8,46.78,46.8,19184.0,45.187,45.1967,45.1774,45.1967,19184.0
2024-06-21 14:15:00,46.8,46.89,46.8,46.89,46093.0,45.1967,45.2836,45.1967,45.2836,46093.0
2024-06-21 14:20:00,46.89,46.94,46.89,46.94,38448.0,45.2836,45.3319,45.2836,45.3319,38448.0
2024-06-21 14:25:00,46.94,46.95,46.93,46.94,35205.0,45.3319,45.3416,45.3222,45.3319,35205.0
2024-06-21 14:30:00,46.93,46.94,46.86,46.87,95020.0,45.3222,45.3319,45.2546,45.2643,95020.0
2024-06-21 14:35:00,46.87,46.88,46.85,46.87,50450.0,45.2643,45.274,45.245,45.2643,50450.0
2024-06-21 14:40:00,46.87,46.87,46.79,46.85,79029.0,45.2643,45.2643,45.187,45.245,79029.0
2024-06-21 14:45:00,46.85,46.89,46.85,46.87,29579.0,45.245,45.2836,45.245,45.2643,29579.0
2024-06-21 14:50:00,46.87,46.88,46.86,46.88,18651.0,45.2643,45.274,45.2546,45.274,18651.0
2024-06-21 14:55:00,46.88,46.92,46.87,46.88,51252.0,45.274,45.3126,45.2643,45.274,51252.0
2024-06-21 15:00:00,46.88,46.97,46.87,46.95,57442.0,45.274,45.3609,45.2643,45.3416,57442.0
2024-06-21 15:05:00,46.94,46.97,46.9,46.92,95559.0,45.3319,45.3609,45.2933,45.3126,95559.0
2024-06-21 15:10:00,46.91,46.94,46.89,46.91,74410.0,45.3029,45.3319,45.2836,45.3029,74410.0
2024-06-21 15:15:00,46.91,46.92,46.9,46.91,49169.0,45.3029,45.3126,45.2933,45.3029,49169.0
2024-06-21 15:20:00,46.91,46.92,46.87,46.9,71832.0,45.3029,45.3126,45.2643,45.2933,71832.0
2024-06-21 15:25:00,46.9,46.92,46.9,46.91,71678.0,45.2933,45.3126,45.2933,45.3029,71678.0
2024-06-21 15:30:00,46.91,46.96,46.91,46.95,83366.0,45.3029,45.3512,45.3029,45.3416,83366.0
2024-06-21 15:35:00,46.95,47.0,46.94,46.98,120907.0,45.3416,45.3898,45.3319,45.3705,120907.0
2024-06-21 15:40:00,46.98,46.99,46.95,46.96,83500.0,45.3705,45.3802,45.3416,45.3512,83500.0
2024-06-21 15:45:00,46.97,46.99,46.95,46.97,98367.0,45.3609,45.3802,45.3416,45.3609,98367.0
2024-06-21 15:50:00,46.97,47.06,46.96,47.0,393490.0,45.3609,45.4478,45.3512,45.3898,393490.0
2024-06-21 15:55:00,47.0,47.03,46.94,47.01,555632.0,45.3898,45.4188,45.3319,45.3995,555632.0
2024-06-24 09:30:00,46.93,46.93,46.7,46.72,387910.0,45.6955,45.6955,45.4716,45.4911,387910.0
2024-06-24 09:35:00,46.72,47.03,46.69,46.98,247147.0,45.4911,45.7929,45.4618,45.7442,247147.0
2024-06-24 09:40:00,46.99,47.06,46.9,46.92,155288.0,45.754,45.8221,45.6663,45.6858,155288.0
2024-06-24 09:45:00,46.93,47.19,46.9,47.19,154110.0,45.6955,45.9487,45.6663,45.9487,154110.0
2024-06-24 09:50:00,47.2,47.28,47.15,47.25,175486.0,45.9584,46.0363,45.9097,46.0071,175486.0
2024-06-24 09:55:00,47.26,47.37,47.25,47.32,230017.0,46.0169,46.124,46.0071,46.0753,230017.0
2024-06-24 10:00:00,47.33,47.37,47.19,47.26,360857.0,46.085,46.124,45.9487,46.0169,360857.0
2024-06-24 10:05:00,47.27,47.35,47.25,47.35,93272.0,46.0266,46.1045,46.0071,46.1045,93272.0
2024-06-24 10:10:00,47.34,47.45,47.33,47.42,345925.0,46.0948,46.2019,46.085,46.1726,345925.0
2024-06-24 10:15:00,47.42,47.43,47.34,47.35,151273.0,46.1726,46.1824,46.0948,46.1045,151273.0
2024-06-24 10:20:00,47.36,47.48,47.35,47.45,180490.0,46.1142,46.2311,46.1045,46.2019,180490.0
2024-06-24 10:25:00,47.46,47.46,47.4,47.41,85048.0,46.2116,46.2116,46.1532,46.1629,85048.0
2024-06-24 10:30:00,47.42,47.51,47.41,47.45,228252.0,46.1726,46.2603,46.1629,46.2019,228252.0
2024-06-24 10:35:00,47.45,47.48,47.41,47.48,193497.0,46.2019,46.2311,46.1629,46.2311,193497.0
2024-06-24 10:40:00,47.48,47.62,47.45,47.61,272342.0,46.2311,46.3674,46.2019,46.3576,272342.0
2024-06-24 10:45:00,47.61,47.76,47.59,47.69,181327.0,46.3576,46.5037,46.3382,46.4355,181327.0
2024-06-24 10:50:00,47.68,47.68,47.6,47.63,179583.0,46.4258,46.4258,46.3479,46.3771,179583.0
2024-06-24 10:55:00,47.63,47.69,47.6,47.66,149269.0,46.3771,46.4355,46.3479,46.4063,149269.0
2024-06-24 11:00:00,47.66,47.7,47.65,47.67,108668.0,46.4063,46.4453,46.3966,46.4161,108668.0
2024-06-24 11:05:00,47.66,47.67,47.59,47.64,185053.0,46.4063,46.4161,46.3382,46.3869,185053.0
2024-06-24 11:10:00,47.63,47.65,47.61,47.64,129033.0,46.3771,46.3966,46.3576,46.3869,129033.0
2024-06-24 11:15:00,47.64,47.76,47.64,47.75,284324.0,46.3869,46.5037,46.3869,46.494,284324.0
2024-06-24 11:20:00,47.75,47.77,47.72,47.76,174874.0,46.494,46.5134,46.4648,46.5037,174874.0
2024-06-24 11:25:00,47.76,47.76,47.73,47.73,120328.0,46.5037,46.5037,46.4745,46.4745,120328.0
2024-06-24 11:30:00,47.74,47.78,47.7,47.7,64379.0,46.4842,46.5232,46.4453,46.4453,64379.0
2024-06-24 11:35:00,47.71,47.71,47.62,47.62,53563.0,46.455,46.455,46.3674,46.3674,53563.0
2024-06-24 11:40:00,47.62,47.65,47.6,47.61,82187.0,46.3674,46.3966,46.3479,46.3576,82187.0
2024-06-24 11:45:00,47.6,47.63,47.58,47.59,32220.0,46.3479,46.3771,46.3284,46.3382,32220.0
2024-06-24 11:50:00,47.6,47.65,47.57,47.63,64437.0,46.3479,46.3966,46.3187,46.3771,64437.0
2024-06-24 11:55:00,47.64,47.7,47.6,47.68,62374.0,46.3869,46.4453,46.3479,46.4258,62374.0
2024-06-24 12:00:00,47.67,47.69,47.65,47.66,62066.0,46.4161,46.4355,46.3966,46.4063,62066.0
2024-06-24 12:05:00,47.66,47.68,47.64,47.66,32628.0,46.4063,46.4258,46.3869,46.4063,32628.0
2024-06-24 12:10:00,47.65,47.72,47.65,47.72,124771.0,46.3966,46.4648,46.3966,46.4648,124771.0
2024-06-24 12:15:00,47.72,47.73,47.66,47.72,99698.0,46.4648,46.4745,46.4063,46.4648,99698.0
2024-06-24 12:20:00,47.72,47.73,47.69,47.72,51953.0,46.4648,46.4745,46.4355,46.4648,51953.0
2024-06-24 12:25:00,47.73,47.73,47.67,47.71,74902.0,46.4745,46.4745,46.4161,46.455,74902.0
2024-06-24 12:30:00,47.71,47.73,47.68,47.68,32056.0,46.455,46.4745,46.4258,46.4258,32056.0
2024-06-24 12:35:00,47.69,47.71,47.68,47.7,22529.0,46.4355,46.455,46.4258,46.4453,22529.0
2024-06-24 12:40:00,47.7,47.71,47.68,47.7,50220.0,46.4453,46.455,46.4258,46.4453,50220.0
2024-06-24 12:45:00,47.71,47.75,47.69,47.7,107684.0,46.455,46.494,46.4355,46.4453,107684.0
2024-06-24 12:50:00,47.69,47.73,47.66,47.67,48298.0,46.4355,46.4745,46.4063,46.4161,48298.0
2024-06-24 12:55:00,47.68,47.7,47.64,47.66,46112.0,46.4258,46.4453,46.3869,46.4063,46112.0
2024-06-24 13:00:00,47.64,47.7,47.64,47.68,43645.0,46.3869,46.4453,46.3869,46.4258,43645.0
2024-06-24 13:05:00,47.68,47.7,47.61,47.64,102174.0,46.4258,46.4453,46.3576,46.3869,102174.0
2024-06-24 13:10:00,47.64,47.65,47.61,47.64,175713.0,46.3869,46.3966,46.3576,46.3869,175713.0
2024-06-24 13:15:00,47.64,47.66,47.62,47.64,59771.0,46.3869,46.4063,46.3674,46.3869,59771.0
2024-06-24 13:20:00,47.63,47.68,47.63,47.64,46520.0,46.3771,46.4258,46.3771,46.3869,46520.0
2024-06-24 13:25:00,47.65,47.69,47.64,47.67,71576.0,46.3966,46.4355,46.3869,46.4161,71576.0
2024-06-24 13:30:00,47.68,47.7,47.61,47.62,115211.0,46.4258,46.4453,46.3576,46.3674,115211.0
2024-06-24 13:35:00,47.62,47.69,47.61,47.69,43423.0,46.3674,46.4355,46.3576,46.4355,43423.0
2024-06-24 13:40:00,47.69,47.72,47.68,47.69,38180.0,46.4355,46.4648,46.4258,46.4355,38180.0
2024-06-24 13:45:00,47.69,47.7,47.61,47.62,40382.0,46.4355,46.4453,46.3576,46.3674,40382.0
2024-06-24 13:50:00,47.62,47.66,47.6,47.65,77094.0,46.3674,46.4063,46.3479,46.3966,77094.0
2024-06-24 13:55:00,47.64,47.66,47.62,47.64,56076.0,46.3869,46.4063,46.3674,46.3869,56076.0
2024-06-24 14:00:00,47.65,47.69,47.63,47.69,44986.0,46.3966,46.4355,46.3771,46.4355,44986.0
2024-06-24 14:05:00,47.69,47.72,47.67,47.71,52782.0,46.4355,46.4648,46.4161,46.455,52782.0
2024-06-24 14:10:00,47.71,47.72,47.7,47.71,21797.0,46.455,46.4648,46.4453,46.455,21797.0
2024-06-24 14:15:00,47.71,47.73,47.69,47.72,80546.0,46.455,46.4745,46.4355,46.4648,80546.0
2024-06-24 14:20:00,47.71,47.77,47.71,47.76,100429.0,46.455,46.5134,46.455,46.5037,100429.0
2024-06-24 14:25:00,47.76,47.79,47.74,47.79,58345.0,46.5037,46.5329,46.4842,46.5329,58345.0
2024-06-24 14:30:00,47.79,47.84,47.78,47.84,73865.0,46.5329,46.5816,46.5232,46.5816,73865.0
2024-06-24 14:35:00,47.84,47.85,47.82,47.83,64526.0,46.5816,46.5913,46.5621,46.5719,64526.0
2024-06-24 14:40:00,47.83,47.85,47.78,47.79,91805.0,46.5719,46.5913,46.5232,46.5329,91805.0
2024-06-24 14:45:00,47.79,47.82,47.78,47.8,51014.0,46.5329,46.5621,46.5232,46.5427,51014.0
2024-06-24 14:50:00,47.8,47.83,47.8,47.82,37461.0,46.5427,46.5719,46.5427,46.5621,37461.0
2024-06-24 14:55:00,47.81,47.81,47.76,47.78,57337.0,46.5524,46.5524,46.5037,46.5232,57337.0
2024-06-24 15:00:00,47.77,48.03,47.76,47.8,1333444.0,46.5134,46.7666,46.5037,46.5427,1333444.0
2024-06-24 15:05:00,47.8,47.89,47.79,47.87,121099.0,46.5427,46.6303,46.5329,46.6108,121099.0
2024-06-24 15:10:00,47.87,47.91,47.86,47.88,194485.0,46.6108,46.6498,46.6011,46.6205,194485.0
2024-06-24 15:15:00,47.88,47.9,47.85,47.87,346507.0,46.6205,46.64,46.5913,46.6108,346507.0
2024-06-24 15:20:00,47.87,47.88,47.78,47.8,191571.0,46.6108,46.6205,46.5232,46.5427,191571.0
2024-06-24 15:25:00,47.81,47.81,47.72,47.74,138001.0,46.5524,46.5524,46.4648,46.4842,138001.0
2024-06-24 15:30:00,47.74,47.78,47.73,47.73,235872.0,46.4842,46.5232,46.4745,46.4745,235872.0
2024-06-24 15:35:00,47.73,47.75,47.69,47.72,238661.0,46.4745,46.494,46.4355,46.4648,238661.0
2024-06-24 15:40:00,47.73,47.74,47.67,47.68,224920.0,46.4745,46.4842,46.4161,46.4258,224920.0
2024-06-24 15:45:00,47.68,47.69,47.64,47.64,157369.0,46.4258,46.4355,46.3869,46.3869,157369.0
2024-06-24 15:50:00,47.64,47.65,47.58,47.61,407937.0,46.3869,46.3966,46.3284,46.3576,407937.0
2024-06-24 15:55:00,47.61,47.61,47.54,47.55,692935.0,46.3576,46.3576,46.2895,46.2992,692935.0
2024-06-25 09:30:00,47.26,47.51,47.22,47.48,513911.0,46.0169,46.2603,45.9779,46.2311,513911.0
2024-06-25 09:35:00,47.48,47.62,47.41,47.51,235771.0,46.2311,46.3674,46.1629,46.2603,235771.0
2024-06-25 09:40:00,47.52,47.55,47.38,47.47,58902.0,46.27,46.2992,46.1337,46.2213,58902.0
2024-06-25 09:45:00,47.47,47.47,47.31,47.34,85728.0,46.2213,46.2213,46.0655,46.0948,85728.0
2024-06-25 09:50:00,47.34,47.38,47.28,47.28,71159.0,46.0948,46.1337,46.0363,46.0363,71159.0
2024-06-25 09:55:00,47.27,47.3,47.26,47.29,64928.0,46.0266,46.0558,46.0169,46.0461,64928.0
2024-06-25 10:00:00,47.28,47.35,47.25,47.31,63441.0,46.0363,46.1045,46.0071,46.0655,63441.0
2024-06-25 10:05:00,47.3,47.36,47.27,47.27,78248.0,46.0558,46.1142,46.0266,46.0266,78248.0
2024-06-25 10:10:00,47.27,47.34,47.26,47.29,69017.0,46.0266,46.0948,46.0169,46.0461,69017.0
2024-06-25 10:15:00,47.3,47.35,47.29,47.31,59006.0,46.0558,46.1045,46.0461,46.0655,59006.0
2024-06-25 10:20:00,47.31,47.38,47.3,47.34,90812.0,46.0655,46.1337,46.0558,46.0948,90812.0
2024-06-25 10:25:00,47.34,47.35,47.3,47.31,72546.0,46.0948,46.1045,46.0558,46.0655,72546.0
2024-06-25 10:30:00,47.31,47.33,47.2,47.25,86092.0,46.0655,46.085,45.9584,46.0071,86092.0
2024-06-25 10:35:00,47.25,47.26,47.18,47.21,44589.0,46.0071,46.0169,45.939,45.9682,44589.0
2024-06-25 10:40:00,47.21,47.23,47.17,47.18,40211.0,45.9682,45.9876,45.9292,45.939,40211.0
2024-06-25 10:45:00,47.17,47.2,47.09,47.15,90967.0,45.9292,45.9584,45.8513,45.9097,90967.0
2024-06-25 10:50:00,47.15,47.21,47.13,47.2,67258.0,45.9097,45.9682,45.8903,45.9584,67258.0
2024-06-25 10:55:00,47.2,47.24,47.19,47.23,66837.0,45.9584,45.9974,45.9487,45.9876,66837.0
2024-06-25 11:00:00,47.22,47.23,47.16,47.16,60608.0,45.9779,45.9876,45.9195,45.9195,60608.0
2024-06-25 11:05:00,47.16,47.17,47.12,47.15,89999.0,45.9195,45.9292,45.8805,45.9097,89999.0
2024-06-25 11:10:00,47.14,47.17,47.09,47.11,66526.0,45.9,45.9292,45.8513,45.8708,66526.0
2024-06-25 11:15:00,47.11,47.12,47.05,47.05,125941.0,45.8708,45.8805,45.8124,45.8124,125941.0
2024-06-25 11:20:00,47.05,47.1,47.05,47.06,60993.0,45.8124,45.8611,45.8124,45.8221,60993.0
2024-06-25 11:25:00,47.05,47.09,47.03,47.03,32279.0,45.8124,45.8513,45.7929,45.7929,32279.0
2024-06-25 11:30:00,47.02,47.08,47.02,47.04,86819.0,45.7832,45.8416,45.7832,45.8026,86819.0
2024-06-25 11:35:00,47.03,47.05,47.01,47.05,78753.0,45.7929,45.8124,45.7734,45.8124,78753.0
2024-06-25 11:40:00,47.05,47.1,47.04,47.1,22126.0,45.8124,45.8611,45.8026,45.8611,22126.0
2024-06-25 11:45:00,47.09,47.13,47.08,47.08,46645.0,45.8513,45.8903,45.8416,45.8416,46645.0
2024-06-25 11:50:00,47.07,47.08,47.03,47.04,25150.0,45.8319,45.8416,45.7929,45.8026,25150.0
2024-06-25 11:55:00,47.04,47.05,47.01,47.02,39764.0,45.8026,45.8124,45.7734,45.7832,39764.0
2024-06-25 12:00:00,47.02,47.03,46.96,46.98,107988.0,45.7832,45.7929,45.7247,45.7442,107988.0
2024-06-25 12:05:00,46.98,47.04,46.95,47.04,54832.0,45.7442,45.8026,45.715,45.8026,54832.0
2024-06-25 12:10:00,47.03,47.07,47.03,47.06,45308.0,45.7929,45.8319,45.7929,45.8221,45308.0
2024-06-25 12:15:00,47.05,47.06,46.99,46.99,68069.0,45.8124,45.8221,45.754,45.754,68069.0
2024-06-25 12:20:00,46.98,47.02,46.98,47.01,14798.0,45.7442,45.7832,45.7442,45.7734,14798.0
2024-06-25 12:25:00,47.01,47.02,47.0,47.01,13151.0,45.7734,45.7832,45.7637,45.7734,13151.0
2024-06-25 12:30:00,47.0,47.0,46.92,46.94,54211.0,45.7637,45.7637,45.6858,45.7053,54211.0
2024-06-25 12:35:00,46.93,47.0,46.93,46.99,53913.0,45.6955,45.7637,45.6955,45.754,53913.0
2024-06-25 12:40:00,46.99,46.99,46.93,46.96,22191.0,45.754,45.754,45.6955,45.7247,22191.0
2024-06-25 12:45:00,46.96,46.99,46.93,46.99,43002.0,45.7247,45.754,45.6955,45.754,43002.0
2024-06-25 12:50:00,46.98,47.03,46.97,47.02,87036.0,45.7442,45.7929,45.7345,45.7832,87036.0
2024-06-25 12:55:00,47.03,47.06,47.02,47.06,37761.0,45.7929,45.8221,45.7832,45.8221,37761.0
2024-06-25 13:00:00,47.05,47.1,47.05,47.09,60772.0,45.8124,45.8611,45.8124,45.8513,60772.0
2024-06-25 13:05:00,47.1,47.12,47.07,47.12,40469.0,45.8611,45.8805,45.8319,45.8805,40469.0
2024-06-25 13:10:00,47.12,47.12,47.09,47.11,44023.0,45.8805,45.8805,45.8513,45.8708,44023.0
2024-06-25 13:15:00,47.11,47.11,47.08,47.09,42653.0,45.8708,45.8708,45.8416,45.8513,42653.0
2024-06-25 13:20:00,47.09,47.12,47.08,47.12,23464.0,45.8513,45.8805,45.8416,45.8805,23464.0
2024-06-25 13:25:00,47.12,47.15,47.1,47.15,85277.0,45.8805,45.9097,45.8611,45.9097,85277.0
2024-06-25 13:30:00,47.14,47.15,47.11,47.11,46448.0,45.9,45.9097,45.8708,45.8708,46448.0
2024-06-25 13:35:00,47.12,47.14,47.12,47.14,10905.0,45.8805,45.9,45.8805,45.9,10905.0
2024-06-25 13:40:00,47.14,47.15,47.12,47.12,21495.0,45.9,45.9097,45.8805,45.8805,21495.0
2024-06-25 13:45:00,47.12,47.13,47.07,47.09,42091.0,45.8805,45.8903,45.8319,45.8513,42091.0
2024-06-25 13:50:00,47.09,47.09,47.05,47.07,44326.0,45.8513,45.8513,45.8124,45.8319,44326.0
2024-06-25 13:55:00,47.07,47.08,47.05,47.05,22786.0,45.8319,45.8416,45.8124,45.8124,22786.0
2024-06-25 14:00:00,47.06,47.12,47.04,47.11,72825.0,45.8221,45.8805,45.8026,45.8708,72825.0
2024-06-25 14:05:00,47.12,47.12,47.1,47.11,17656.0,45.8805,45.8805,45.8611,45.8708,17656.0
2024-06-25 14:10:00,47.11,47.13,47.11,47.12,20519.0,45.8708,45.8903,45.8708,45.8805,20519.0
2024-06-25 14:15:00,47.13,47.14,47.08,47.09,65169.0,45.8903,45.9,45.8416,45.8513,65169.0
2024-06-25 14:20:00,47.09,47.1,47.08,47.09,40278.0,45.8513,45.8611,45.8416,45.8513,40278.0
2024-06-25 14:25:00,47.1,47.13,47.1,47.13,55211.0,45.8611,45.8903,45.8611,45.8903,55211.0
2024-06-25 14:30:00,47.13,47.13,47.06,47.07,41157.0,45.8903,45.8903,45.8221,45.8319,41157.0
2024-06-25 14:35:00,47.06,47.06,47.01,47.01,52880.0,45.8221,45.8221,45.7734,45.7734,52880.0
2024-06-25 14:40:00,47.02,47.03,46.98,47.02,116168.0,45.7832,45.7929,45.7442,45.7832,116168.0
2024-06-25 14:45:00,47.01,47.03,46.98,47.03,75940.0,45.7734,45.7929,45.7442,45.7929,75940.0
2024-06-25 14:50:00,47.03,47.04,47.0,47.0,32389.0,45.7929,45.8026,45.7637,45.7637,32389.0
2024-06-25 14:55:00,47.01,47.03,47.0,47.02,43507.0,45.7734,45.7929,45.7637,45.7832,43507.0
2024-06-25 15:00:00,47.02,47.02,46.95,46.97,52411.0,45.7832,45.7832,45.715,45.7345,52411.0
2024-06-25 15:05:00,46.96,47.02,46.95,47.01,78849.0,45.7247,45.7832,45.715,45.7734,78849.0
2024-06-25 15:10:00,47.01,47.07,47.0,47.07,172543.0,45.7734,45.8319,45.7637,45.8319,172543.0
2024-06-25 15:15:00,47.07,47.09,47.02,47.03,82769.0,45.8319,45.8513,45.7832,45.7929,82769.0
2024-06-25 15:20:00,47.03,47.04,47.01,47.03,62959.0,45.7929,45.8026,45.7734,45.7929,62959.0
2024-06-25 15:25:00,47.03,47.04,47.0,47.03,59604.0,45.7929,45.8026,45.7637,45.7929,59604.0
2024-06-25 15:30:00,47.02,47.02,46.99,47.0,110010.0,45.7832,45.7832,45.754,45.7637,110010.0
2024-06-25 15:35:00,47.0,47.03,46.98,47.02,195914.0,45.7637,45.7929,45.7442,45.7832,195914.0
2024-06-25 15:40:00,47.01,47.02,46.98,47.0,131313.0,45.7734,45.7832,45.7442,45.7637,131313.0
2024-06-25 15:45:00,47.0,47.02,46.96,47.0,216453.0,45.7637,45.7832,45.7247,45.7637,216453.0
2024-06-25 15:50:00,46.99,47.03,46.95,46.96,407057.0,45.754,45.7929,45.715,45.7247,407057.0
2024-06-25 15:55:00,46.96,46.96,46.9,46.92,748759.0,45.7247,45.7247,45.6663,45.6858,748759.0
2024-06-26 09:30:00,46.78,46.8,46.55,46.79,289151.0,45.5495,45.569,45.3255,45.5592,289151.0
2024-06-26 09:35:00,46.79,46.81,46.7,46.73,92139.0,45.5592,45.5787,45.4716,45.5008,92139.0
2024-06-26 09:40:00,46.74,46.82,46.7,46.77,93740.0,45.5105,45.5884,45.4716,45.5397,93740.0
2024-06-26 09:45:00,46.76,46.78,46.6,46.66,86829.0,45.53,45.5495,45.3742,45.4326,86829.0
2024-06-26 09:50:00,46.66,46.71,46.64,46.66,45349.0,45.4326,45.4813,45.4132,45.4326,45349.0
2024-06-26 09:55:00,46.67,46.69,46.65,46.68,80676.0,45.4424,45.4618,45.4229,45.4521,80676.0
2024-06-26 10:00:00,46.69,46.69,46.59,46.62,52253.0,45.4618,45.4618,45.3645,45.3937,52253.0
2024-06-26 10:05:00,46.62,46.63,46.53,46.55,118217.0,45.3937,45.4034,45.3061,45.3255,118217.0
2024-06-26 10:10:00,46.55,46.58,46.53,46.54,65972.0,45.3255,45.3547,45.3061,45.3158,65972.0
2024-06-26 10:15:00,46.54,46.62,46.54,46.55,67413.0,45.3158,45.3937,45.3158,45.3255,67413.0
2024-06-26 10:20:00,46.56,46.59,46.52,46.57,78473.0,45.3353,45.3645,45.2963,45.345,78473.0
2024-06-26 10:25:00,46.57,46.65,46.56,46.6,45320.0,45.345,45.4229,45.3353,45.3742,45320.0
2024-06-26 10:30:00,46.6,46.61,46.53,46.54,22292.0,45.3742,45.384,45.3061,45.3158,22292.0
2024-06-26 10:35:00,46.54,46.55,46.5,46.53,36028.0,45.3158,45.3255,45.2768,45.3061,36028.0
2024-06-26 10:40:00,46.53,46.55,46.52,46.52,37592.0,45.3061,45.3255,45.2963,45.2963,37592.0
2024-06-26 10:45:00,46.52,46.55,46.47,46.51,45033.0,45.2963,45.3255,45.2476,45.2866,45033.0
2024-06-26 10:50:00,46.52,46.6,46.52,46.59,17401.0,45.2963,45.3742,45.2963,45.3645,17401.0
2024-06-26 10:55:00,46.59,46.66,46.59,46.65,38353.0,45.3645,45.4326,45.3645,45.4229,38353.0
2024-06-26 11:00:00,46.65,46.69,46.63,46.67,47199.0,45.4229,45.4618,45.4034,45.4424,47199.0
2024-06-26 11:05:00,46.67,46.69,46.66,46.68,20914.0,45.4424,45.4618,45.4326,45.4521,20914.0
2024-06-26 11:10:00,46.67,46.68,46.61,46.62,104317.0,45.4424,45.4521,45.384,45.3937,104317.0
2024-06-26 11:15:00,46.63,46.65,46.61,46.65,47336.0,45.4034,45.4229,45.384,45.4229,47336.0
2024-06-26 11:20:00,46.65,46.68,46.64,46.66,77727.0,45.4229,45.4521,45.4132,45.4326,77727.0
2024-06-26 11:25:00,46.67,46.71,46.66,46.71,51399.0,45.4424,45.4813,45.4326,45.4813,51399.0
2024-06-26 11:30:00,46.71,46.75,46.68,46.75,117841.0,45.4813,45.5203,45.4521,45.5203,117841.0
2024-06-26 11:35:00,46.74,46.79,46.7,46.73,94565.0,45.5105,45.5592,45.4716,45.5008,94565.0
2024-06-26 11:40:00,46.73,46.78,46.72,46.78,55626.0,45.5008,45.5495,45.4911,45.5495,55626.0
2024-06-26 11:45:00,46.78,46.83,46.77,46.83,75138.0,45.5495,45.5982,45.5397,45.5982,75138.0
2024-06-26 11:50:00,46.83,46.89,46.79,46.89,41491.0,45.5982,45.6566,45.5592,45.6566,41491.0
2024-06-26 11:55:00,46.89,46.89,46.82,46.84,22011.0,45.6566,45.6566,45.5884,45.6079,22011.0
2024-06-26 12:00:00,46.84,46.84,46.79,46.8,33730.0,45.6079,45.6079,45.5592,45.569,33730.0
2024-06-26 12:05:00,46.81,46.84,46.8,46.81,59845.0,45.5787,45.6079,45.569,45.5787,59845.0
2024-06-26 12:10:00,46.82,46.82,46.77,46.8,70230.0,45.5884,45.5884,45.5397,45.569,70230.0
2024-06-26 12:15:00,46.8,46.82,46.77,46.8,30138.0,45.569,45.5884,45.5397,45.569,30138.0
2024-06-26 12:20:00,46.8,46.8,46.75,46.76,14816.0,45.569,45.569,45.5203,45.53,14816.0
2024-06-26 12:25:00,46.76,46.78,46.75,46.78,38200.0,45.53,45.5495,45.5203,45.5495,38200.0
2024-06-26 12:30:00,46.78,46.78,46.73,46.75,12192.0,45.5495,45.5495,45.5008,45.5203,12192.0
2024-06-26 12:35:00,46.76,46.77,46.73,46.76,30213.0,45.53,45.5397,45.5008,45.53,30213.0
2024-06-26 12:40:00,46.77,46.8,46.76,46.79,26014.0,45.5397,45.569,45.53,45.5592,26014.0
2024-06-26 12:45:00,46.79,46.82,46.79,46.8,48355.0,45.5592,45.5884,45.5592,45.569,48355.0
2024-06-26 12:50:00,46.8,46.82,46.79,46.8,24957.0,45.569,45.5884,45.5592,45.569,24957.0
2024-06-26 12:55:00,46.81,46.82,46.79,46.79,27578.0,45.5787,45.5884,45.5592,45.5592,27578.0
2024-06-26 13:00:00,46.78,46.8,46.76,46.79,30389.0,45.5495,45.569,45.53,45.5592,30389.0
2024-06-26 13:05:00,46.79,46.82,46.78,46.8,20306.0,45.5592,45.5884,45.5495,45.569,20306.0
2024-06-26 13:10:00,46.8,46.82,46.79,46.82,31170.0,45.569,45.5884,45.5592,45.5884,31170.0
2024-06-26 13:15:00,46.82,46.82,46.77,46.78,27260.0,45.5884,45.5884,45.5397,45.5495,27260.0
2024-06-26 13:20:00,46.78,46.8,46.75,46.76,27946.0,45.5495,45.569,45.5203,45.53,27946.0
2024-06-26 13:25:00,46.75,46.77,46.75,46.77,40898.0,45.5203,45.5397,45.5203,45.5397,40898.0
2024-06-26 13:30:00,46.78,46.79,46.76,46.78,24006.0,45.5495,45.5592,45.53,45.5495,24006.0
2024-06-26 13:35:00,46.78,46.78,46.73,46.76,110145.0,45.5495,45.5495,45.5008,45.53,110145.0
2024-06-26 13:40:00,46.76,46.81,46.75,46.8,42826.0,45.53,45.5787,45.5203,45.569,42826.0
2024-06-26 13:45:00,46.8,46.8,46.78,46.8,28590.0,45.569,45.569,45.5495,45.569,28590.0
2024-06-26 13:50:00,46.8,46.82,46.79,46.82,21785.0,45.569,45.5884,45.5592,45.5884,21785.0
2024-06-26 13:55:00,46.82,46.86,46.8,46.86,45784.0,45.5884,45.6274,45.569,45.6274,45784.0
2024-06-26 14:00:00,46.85,46.89,46.83,46.88,24071.0,45.6176,45.6566,45.5982,45.6469,24071.0
2024-06-26 14:05:00,46.89,46.92,46.88,46.92,53666.0,45.6566,45.6858,45.6469,45.6858,53666.0
2024-06-26 14:10:00,46.92,46.92,46.9,46.92,37845.0,45.6858,45.6858,45.6663,45.6858,37845.0
2024-06-26 14:15:00,46.92,46.93,46.9,46.93,31017.0,45.6858,45.6955,45.6663,45.6955,31017.0
2024-06-26 14:20:00,46.93,46.99,46.92,46.96,334829.0,45.6955,45.754,45.6858,45.7247,334829.0
2024-06-26 14:25:00,46.96,46.96,46.94,46.95,47862.0,45.7247,45.7247,45.7053,45.715,47862.0
2024-06-26 14:30:00,46.95,47.0,46.95,47.0,37362.0,45.715,45.7637,45.715,45.7637,37362.0
2024-06-26 14:35:00,47.0,47.04,46.98,47.04,174455.0,45.7637,45.8026,45.7442,45.8026,174455.0
2024-06-26 14:40:00,47.04,47.1,47.03,47.09,64996.0,45.8026,45.8611,45.7929,45.8513,64996.0
2024-06-26 14:45:00,47.09,47.1,47.07,47.09,78766.0,45.8513,45.8611,45.8319,45.8513,78766.0
2024-06-26 14:50:00,47.08,47.11,47.07,47.11,47088.0,45.8416,45.8708,45.8319,45.8708,47088.0
2024-06-26 14:55:00,47.11,47.12,47.08,47.11,34756.0,45.8708,45.8805,45.8416,45.8708,34756.0
2024-06-26 15:00:00,47.11,47.15,47.11,47.13,122223.0,45.8708,45.9097,45.8708,45.8903,122223.0
2024-06-26 15:05:00,47.13,47.2,47.12,47.18,60048.0,45.8903,45.9584,45.8805,45.939,60048.0
2024-06-26 15:10:00,47.18,47.19,47.16,47.18,54341.0,45.939,45.9487,45.9195,45.939,54341.0
2024-06-26 15:15:00,47.17,47.18,47.16,47.18,42078.0,45.9292,45.939,45.9195,45.939,42078.0
2024-06-26 15:20:00,47.17,47.17,47.1,47.13,355573.0,45.9292,45.9292,45.8611,45.8903,355573.0
2024-06-26 15:25:00,47.14,47.18,47.13,47.18,117873.0,45.9,45.939,45.8903,45.939,117873.0
2024-06-26 15:30:00,47.17,47.21,47.14,47.14,72484.0,45.9292,45.9682,45.9,45.9,72484.0
2024-06-26 15:35:00,47.13,47.14,47.08,47.09,245178.0,45.8903,45.9,45.8416,45.8513,245178.0
2024-06-26 15:40:00,47.09,47.09,47.04,47.05,264626.0,45.8513,45.8513,45.8026,45.8124,264626.0
2024-06-26 15:45:00,47.06,47.08,47.05,47.07,100827.0,45.8221,45.8416,45.8124,45.8319,100827.0
2024-06-26 15:50:00,47.06,47.13,47.04,47.12,246709.0,45.8221,45.8903,45.8026,45.8805,246709.0
2024-06-26 15:55:00,47.11,47.15,47.1,47.12,599942.0,45.8708,45.9097,45.8611,45.8805,599942.0
2024-06-27 09:30:00,47.12,47.17,46.86,46.88,664321.0,45.8805,45.9292,45.6274,45.6469,664321.0
2024-06-27 09:35:00,46.87,46.99,46.8,46.99,318146.0,45.6371,45.754,45.569,45.754,318146.0
2024-06-27 09:40:00,46.99,47.35,46.98,47.34,266445.0,45.754,46.1045,45.7442,46.0948,266445.0
2024-06-27 09:45:00,47.33,47.35,47.24,47.26,177665.0,46.085,46.1045,45.9974,46.0169,177665.0
2024-06-27 09:50:00,47.26,47.28,47.1,47.18,176855.0,46.0169,46.0363,45.8611,45.939,176855.0
2024-06-27 09:55:00,47.17,47.26,47.16,47.25,48383.0,45.9292,46.0169,45.9195,46.0071,48383.0
2024-06-27 10:00:00,47.25,47.34,47.19,47.28,108170.0,46.0071,46.0948,45.9487,46.0363,108170.0
2024-06-27 10:05:00,47.27,47.33,47.25,47.33,88857.0,46.0266,46.085,46.0071,46.085,88857.0
2024-06-27 10:10:00,47.33,47.41,47.32,47.41,94749.0,46.085,46.1629,46.0753,46.1629,94749.0
2024-06-27 10:15:00,47.4,47.44,47.36,47.4,161587.0,46.1532,46.1921,46.1142,46.1532,161587.0
2024-06-27 10:20:00,47.41,47.43,47.37,47.41,83648.0,46.1629,46.1824,46.124,46.1629,83648.0
2024-06-27 10:25:00,47.41,47.41,47.35,47.37,55080.0,46.1629,46.1629,46.1045,46.124,55080.0
2024-06-27 10:30:00,47.37,47.39,47.35,47.39,34350.0,46.124,46.1434,46.1045,46.1434,34350.0
2024-06-27 10:35:00,47.39,47.43,47.38,47.41,12698.0,46.1434,46.1824,46.1337,46.1629,12698.0
2024-06-27 10:40:00,47.41,47.44,47.39,47.43,29627.0,46.1629,46.1921,46.1434,46.1824,29627.0
2024-06-27 10:45:00,47.44,47.49,47.43,47.47,28125.0,46.1921,46.2408,46.1824,46.2213,28125.0
2024-06-27 10:50:00,47.46,47.47,47.4,47.42,39311.0,46.2116,46.2213,46.1532,46.1726,39311.0
2024-06-27 10:55:00,47.41,47.41,47.37,47.38,50878.0,46.1629,46.1629,46.124,46.1337,50878.0
2024-06-27 11:00:00,47.38,47.38,47.26,47.29,75536.0,46.1337,46.1337,46.0169,46.0461,75536.0
2024-06-27 11:05:00,47.27,47.3,47.26,47.28,20010.0,46.0266,46.0558,46.0169,46.0363,20010.0
2024-06-27 11:10:00,47.28,47.31,47.27,47.3,26504.0,46.0363,46.0655,46.0266,46.0558,26504.0
2024-06-27 11:15:00,47.3,47.36,47.3,47.36,33033.0,46.0558,46.1142,46.0558,46.1142,33033.0
2024-06-27 11:20:00,47.36,47.37,47.33,47.36,76798.0,46.1142,46.124,46.085,46.1142,76798.0
2024-06-27 11:25:00,47.36,47.38,47.31,47.31,18121.0,46.1142,46.1337,46.0655,46.0655,18121.0
2024-06-27 11:30:00,47.31,47.35,47.3,47.31,24143.0,46.0655,46.1045,46.0558,46.0655,24143.0
2024-06-27 11:35:00,47.31,47.32,47.28,47.29,142021.0,46.0655,46.0753,46.0363,46.0461,142021.0
2024-06-27 11:40:00,47.29,47.33,47.28,47.32,134180.0,46.0461,46.085,46.0363,46.0753,134180.0
2024-06-27 11:45:00,47.32,47.38,47.31,47.37,93544.0,46.0753,46.1337,46.0655,46.124,93544.0
2024-06-27 11:50:00,47.36,47.39,47.35,47.37,29437.0,46.1142,46.1434,46.1045,46.124,29437.0
2024-06-27 11:55:00,47.37,47.38,47.36,47.37,18764.0,46.124,46.1337,46.1142,46.124,18764.0
2024-06-27 12:00:00,47.37,47.37,47.27,47.29,56126.0,46.124,46.124,46.0266,46.0461,56126.0
2024-06-27 12:05:00,47.29,47.3,47.27,47.3,35731.0,46.0461,46.0558,46.0266,46.0558,35731.0
2024-06-27 12:10:00,47.3,47.32,47.29,47.32,27297.0,46.0558,46.0753,46.0461,46.0753,27297.0
2024-06-27 12:15:00,47.32,47.35,47.31,47.35,21378.0,46.0753,46.1045,46.0655,46.1045,21378.0
2024-06-27 12:20:00,47.36,47.37,47.35,47.36,13412.0,46.1142,46.124,46.1045,46.1142,13412.0
2024-06-27 12:25:00,47.36,47.36,47.31,47.31,23916.0,46.1142,46.1142,46.0655,46.0655,23916.0
2024-06-27 12:30:00,47.31,47.33,47.31,47.33,27613.0,46.0655,46.085,46.0655,46.085,27613.0
2024-06-27 12:35:00,47.33,47.33,47.27,47.28,18562.0,46.085,46.085,46.0266,46.0363,18562.0
2024-06-27 12:40:00,47.29,47.33,47.28,47.33,25815.0,46.0461,46.085,46.0363,46.085,25815.0
2024-06-27 12:45:00,47.33,47.35,47.33,47.35,8777.0,46.085,46.1045,46.085,46.1045,8777.0
2024-06-27 12:50:00,47.35,47.4,47.35,47.4,39241.0,46.1045,46.1532,46.1045,46.1532,39241.0
2024-06-27 12:55:00,47.4,47.43,47.37,47.37,19781.0,46.1532,46.1824,46.124,46.124,19781.0
2024-06-27 13:00:00,47.37,47.46,47.36,47.43,33637.0,46.124,46.2116,46.1142,46.1824,33637.0
2024-06-27 13:05:00,47.43,47.46,47.42,47.42,35676.0,46.1824,46.2116,46.1726,46.1726,35676.0
2024-06-27 13:10:00,47.43,47.45,47.43,47.44,15127.0,46.1824,46.2019,46.1824,46.1921,15127.0
2024-06-27 13:15:00,47.44,47.45,47.43,47.43,15012.0,46.1921,46.2019,46.1824,46.1824,15012.0
2024-06-27 13:20:00,47.44,47.46,47.44,47.46,3300.0,46.1921,46.2116,46.1921,46.2116,3300.0
2024-06-27 13:25:00,47.46,47.46,47.39,47.4,134031.0,46.2116,46.2116,46.1434,46.1532,134031.0
2024-06-27 13:30:00,47.4,47.4,47.37,47.39,51061.0,46.1532,46.1532,46.124,46.1434,51061.0
2024-06-27 13:35:00,47.39,47.44,47.38,47.44,84598.0,46.1434,46.1921,46.1337,46.1921,84598.0
2024-06-27 13:40:00,47.43,47.45,47.42,47.43,93132.0,46.1824,46.2019,46.1726,46.1824,93132.0
2024-06-27 13:45:00,47.44,47.45,47.42,47.44,24301.0,46.1921,46.2019,46.1726,46.1921,24301.0
2024-06-27 13:50:00,47.44,47.5,47.41,47.49,132266.0,46.1921,46.2505,46.1629,46.2408,132266.0
2024-06-27 13:55:00,47.48,47.48,47.46,47.46,9421.0,46.2311,46.2311,46.2116,46.2116,9421.0
2024-06-27 14:00:00,47.46,47.46,47.4,47.41,77026.0,46.2116,46.2116,46.1532,46.1629,77026.0
2024-06-27 14:05:00,47.42,47.43,47.39,47.41,23829.0,46.1726,46.1824,46.1434,46.1629,23829.0
2024-06-27 14:10:00,47.42,47.42,47.35,47.36,27189.0,46.1726,46.1726,46.1045,46.1142,27189.0
2024-06-27 14:15:00,47.35,47.36,47.31,47.34,43821.0,46.1045,46.1142,46.0655,46.0948,43821.0
2024-06-27 14:20:00,47.33,47.36,47.31,47.32,89595.0,46.085,46.1142,46.0655,46.0753,89595.0
2024-06-27 14:25:00,47.33,47.33,47.31,47.33,53082.0,46.085,46.085,46.0655,46.085,53082.0
2024-06-27 14:30:00,47.33,47.33,47.29,47.3,37651.0,46.085,46.085,46.0461,46.0558,37651.0
2024-06-27 14:35:00,47.3,47.31,47.27,47.28,24514.0,46.0558,46.0655,46.0266,46.0363,24514.0
2024-06-27 14:40:00,47.28,47.31,47.27,47.3,35313.0,46.0363,46.0655,46.0266,46.0558,35313.0
2024-06-27 14:45:00,47.31,47.34,47.3,47.33,37658.0,46.0655,46.0948,46.0558,46.085,37658.0
2024-06-27 14:50:00,47.34,47.38,47.34,47.36,38355.0,46.0948,46.1337,46.0948,46.1142,38355.0
2024-06-27 14:55:00,47.36,47.37,47.34,47.37,27948.0,46.1142,46.124,46.0948,46.124,27948.0
2024-06-27 15:00:00,47.37,47.4,47.36,47.4,17430.0,46.124,46.1532,46.1142,46.1532,17430.0
2024-06-27 15:05:00,47.4,47.41,47.37,47.38,42335.0,46.1532,46.1629,46.124,46.1337,42335.0
2024-06-27 15:10:00,47.38,47.4,47.36,47.4,28942.0,46.1337,46.1532,46.1142,46.1532,28942.0
2024-06-27 15:15:00,47.4,47.42,47.39,47.41,48773.0,46.1532,46.1726,46.1434,46.1629,48773.0
2024-06-27 15:20:00,47.41,47.43,47.4,47.41,47113.0,46.1629,46.1824,46.1532,46.1629,47113.0
2024-06-27 15:25:00,47.41,47.45,47.4,47.44,53640.0,46.1629,46.2019,46.1532,46.1921,53640.0
2024-06-27 15:30:00,47.45,47.46,47.41,47.44,129474.0,46.2019,46.2116,46.1629,46.1921,129474.0
2024-06-27 15:35:00,47.44,47.49,47.42,47.47,59702.0,46.1921,46.2408,46.1726,46.2213,59702.0
2024-06-27 15:40:00,47.47,47.49,47.44,47.48,115305.0,46.2213,46.2408,46.1921,46.2311,115305.0
2024-06-27 15:45:00,47.48,47.51,47.45,47.5,134476.0,46.2311,46.2603,46.2019,46.2505,134476.0
2024-06-27 15:50:00,47.5,47.62,47.5,47.59,366677.0,46.2505,46.3674,46.2505,46.3382,366677.0
2024-06-27 15:55:00,47.58,47.63,47.57,47.63,816004.0,46.3284,46.3771,46.3187,46.3771,816004.0
2024-06-28 09:30:00,48.02,48.51,47.9,48.5,1124335.0,46.7569,47.234,46.64,47.2242,1124335.0
2024-06-28 09:35:00,48.51,48.64,48.36,48.4,569677.0,47.234,47.3606,47.0879,47.1269,569677.0
2024-06-28 09:40:00,48.4,48.42,48.25,48.29,460463.0,47.1269,47.1463,46.9808,47.0198,460463.0
2024-06-28 09:45:00,48.3,48.34,48.2,48.24,556302.0,47.0295,47.0684,46.9321,46.9711,556302.0
2024-06-28 09:50:00,48.24,48.41,48.21,48.41,393829.0,46.9711,47.1366,46.9419,47.1366,393829.0
2024-06-28 09:55:00,48.4,48.41,48.27,48.28,313313.0,47.1269,47.1366,47.0003,47.01,313313.0
2024-06-28 10:00:00,48.28,48.48,48.27,48.48,653565.0,47.01,47.2048,47.0003,47.2048,653565.0
2024-06-28 10:05:00,48.48,48.68,48.47,48.68,604797.0,47.2048,47.3995,47.195,47.3995,604797.0
2024-06-28 10:10:00,48.68,48.73,48.61,48.66,300335.0,47.3995,47.4482,47.3313,47.38,300335.0
2024-06-28 10:15:00,48.67,48.72,48.6,48.63,141701.0,47.3898,47.4385,47.3216,47.3508,141701.0
2024-06-28 10:20:00,48.63,48.74,48.61,48.74,235727.0,47.3508,47.4579,47.3313,47.4579,235727.0
2024-06-28 10:25:00,48.74,48.81,48.71,48.73,317420.0,47.4579,47.5261,47.4287,47.4482,317420.0
2024-06-28 10:30:00,48.73,48.94,48.73,48.94,286682.0,47.4482,47.6527,47.4482,47.6527,286682.0
2024-06-28 10:35:00,48.93,49.03,48.91,49.03,434552.0,47.6429,47.7403,47.6235,47.7403,434552.0
2024-06-28 10:40:00,49.03,49.05,48.95,49.04,478735.0,47.7403,47.7598,47.6624,47.75,478735.0
2024-06-28 10:45:00,49.04,49.22,49.01,49.15,869359.0,47.75,47.9253,47.7208,47.8571,869359.0
2024-06-28 10:50:00,49.14,49.25,49.13,49.24,336235.0,47.8474,47.9545,47.8377,47.9448,336235.0
2024-06-28 10:55:00,49.23,49.24,49.05,49.07,432108.0,47.935,47.9448,47.7598,47.7792,432108.0
2024-06-28 11:00:00,49.06,49.06,48.9,48.9,659711.0,47.7695,47.7695,47.6137,47.6137,659711.0
2024-06-28 11:05:00,48.9,49.0,48.88,48.92,365922.0,47.6137,47.7111,47.5942,47.6332,365922.0
2024-06-28 11:10:00,48.92,49.03,48.86,49.02,432200.0,47.6332,47.7403,47.5748,47.7306,432200.0
2024-06-28 11:15:00,49.03,49.05,48.98,49.03,333595.0,47.7403,47.7598,47.6916,47.7403,333595.0
2024-06-28 11:20:00,49.03,49.06,48.99,49.01,103549.0,47.7403,47.7695,47.7013,47.7208,103549.0
2024-06-28 11:25:00,49.02,49.05,49.0,49.04,191340.0,47.7306,47.7598,47.7111,47.75,191340.0
2024-06-28 11:30:00,49.04,49.07,48.99,49.03,258077.0,47.75,47.7792,47.7013,47.7403,258077.0
2024-06-28 11:35:00,49.04,49.08,49.02,49.06,85571.0,47.75,47.789,47.7306,47.7695,85571.0
2024-06-28 11:40:00,49.06,49.07,48.95,48.97,152935.0,47.7695,47.7792,47.6624,47.6819,152935.0
2024-06-28 11:45:00,48.97,49.01,48.95,48.95,121280.0,47.6819,47.7208,47.6624,47.6624,121280.0
2024-06-28 11:50:00,48.96,48.99,48.9,48.91,160724.0,47.6721,47.7013,47.6137,47.6235,160724.0
2024-06-28 11:55:00,48.91,48.92,48.87,48.88,130277.0,47.6235,47.6332,47.5845,47.5942,130277.0
2024-06-28 12:00:00,48.88,48.88,48.81,48.87,88367.0,47.5942,47.5942,47.5261,47.5845,88367.0
2024-06-28 12:05:00,48.87,48.87,48.8,48.81,111397.0,47.5845,47.5845,47.5163,47.5261,111397.0
2024-06-28 12:10:00,48.8,48.85,48.78,48.85,295818.0,47.5163,47.565,47.4969,47.565,295818.0
2024-06-28 12:15:00,48.85,48.93,48.84,48.92,134879.0,47.565,47.6429,47.5553,47.6332,134879.0
2024-06-28 12:20:00,48.93,49.01,48.89,49.01,354967.0,47.6429,47.7208,47.604,47.7208,354967.0
2024-06-28 12:25:00,49.01,49.04,48.99,49.03,124104.0,47.7208,47.75,47.7013,47.7403,124104.0
2024-06-28 12:30:00,49.03,49.11,49.02,49.09,208047.0,47.7403,47.8182,47.7306,47.7987,208047.0
2024-06-28 12:35:00,49.09,49.1,48.93,48.94,136608.0,47.7987,47.8085,47.6429,47.6527,136608.0
2024-06-28 12:40:00,48.94,48.95,48.89,48.92,117297.0,47.6527,47.6624,47.604,47.6332,117297.0
2024-06-28 12:45:00,48.92,48.95,48.87,48.88,75601.0,47.6332,47.6624,47.5845,47.5942,75601.0
2024-06-28 12:50:00,48.88,48.9,48.85,48.87,57003.0,47.5942,47.6137,47.565,47.5845,57003.0
2024-06-28 12:55:00,48.86,48.88,48.83,48.86,68400.0,47.5748,47.5942,47.5456,47.5748,68400.0
2024-06-28 13:00:00,48.85,48.86,48.8,48.83,131419.0,47.565,47.5748,47.5163,47.5456,131419.0
2024-06-28 13:05:00,48.83,48.94,48.81,48.93,346719.0,47.5456,47.6527,47.5261,47.6429,346719.0
2024-06-28 13:10:00,48.93,48.93,48.87,48.89,81279.0,47.6429,47.6429,47.5845,47.604,81279.0
2024-06-28 13:15:00,48.89,48.97,48.87,48.96,94869.0,47.604,47.6819,47.5845,47.6721,94869.0
2024-06-28 13:20:00,48.96,48.98,48.93,48.94,61353.0,47.6721,47.6916,47.6429,47.6527,61353.0
2024-06-28 13:25:00,48.94,48.95,48.88,48.88,71774.0,47.6527,47.6624,47.5942,47.5942,71774.0
2024-06-28 13:30:00,48.88,48.91,48.86,48.88,117068.0,47.5942,47.6235,47.5748,47.5942,117068.0
2024-06-28 13:35:00,48.88,48.9,48.84,48.89,124746.0,47.5942,47.6137,47.5553,47.604,124746.0
2024-06-28 13:40:00,48.89,48.9,48.83,48.84,105786.0,47.604,47.6137,47.5456,47.5553,105786.0
2024-06-28 13:45:00,48.84,48.86,48.82,48.86,116384.0,47.5553,47.5748,47.5358,47.5748,116384.0
2024-06-28 13:50:00,48.86,48.87,48.79,48.84,142238.0,47.5748,47.5845,47.5066,47.5553,142238.0
2024-06-28 13:55:00,48.84,48.9,48.83,48.88,108543.0,47.5553,47.6137,47.5456,47.5942,108543.0
2024-06-28 14:00:00,48.87,48.91,48.85,48.91,108920.0,47.5845,47.6235,47.565,47.6235,108920.0
2024-06-28 14:05:00,48.91,48.99,48.87,48.93,438025.0,47.6235,47.7013,47.5845,47.6429,438025.0
2024-06-28 14:10:00,48.93,48.95,48.91,48.94,63396.0,47.6429,47.6624,47.6235,47.6527,63396.0
2024-06-28 14:15:00,48.94,48.97,48.92,48.96,77846.0,47.6527,47.6819,47.6332,47.6721,77846.0
2024-06-28 14:20:00,48.95,48.97,48.91,48.95,93446.0,47.6624,47.6819,47.6235,47.6624,93446.0
2024-06-28 14:25:00,48.96,48.97,48.9,48.9,65829.0,47.6721,47.6819,47.6137,47.6137,65829.0
2024-06-28 14:30:00,48.91,48.91,48.84,48.86,80400.0,47.6235,47.6235,47.5553,47.5748,80400.0
2024-06-28 14:35:00,48.86,48.92,48.85,48.91,101086.0,47.5748,47.6332,47.565,47.6235,101086.0
2024-06-28 14:40:00,48.91,48.94,48.9,48.91,78803.0,47.6235,47.6527,47.6137,47.6235,78803.0
2024-06-28 14:45:00,48.91,48.95,48.88,48.93,89014.0,47.6235,47.6624,47.5942,47.6429,89014.0
2024-06-28 14:50:00,48.93,48.93,48.84,48.84,193934.0,47.6429,47.6429,47.5553,47.5553,193934.0
2024-06-28 14:55:00,48.84,48.84,48.76,48.77,136874.0,47.5553,47.5553,47.4774,47.4871,136874.0
2024-06-28 15:00:00,48.77,48.77,48.71,48.76,174654.0,47.4871,47.4871,47.4287,47.4774,174654.0
2024-06-28 15:05:00,48.75,48.77,48.7,48.71,157861.0,47.4677,47.4871,47.419,47.4287,157861.0
2024-06-28 15:10:00,48.71,48.74,48.67,48.73,215636.0,47.4287,47.4579,47.3898,47.4482,215636.0
2024-06-28 15:15:00,48.73,48.73,48.67,48.71,213141.0,47.4482,47.4482,47.3898,47.4287,213141.0
2024-06-28 15:20:00,48.71,48.82,48.71,48.82,486365.0,47.4287,47.5358,47.4287,47.5358,486365.0
2024-06-28 15:25:00,48.82,48.87,48.77,48.85,327729.0,47.5358,47.5845,47.4871,47.565,327729.0
2024-06-28 15:30:00,48.86,48.88,48.72,48.78,356053.0,47.5748,47.5942,47.4385,47.4969,356053.0
2024-06-28 15:35:00,48.78,48.82,48.72,48.8,283684.0,47.4969,47.5358,47.4385,47.5163,283684.0
2024-06-28 15:40:00,48.8,48.89,48.77,48.85,476908.0,47.5163,47.604,47.4871,47.565,476908.0
2024-06-28 15:45:00,48.86,48.95,48.84,48.92,782771.0,47.5748,47.6624,47.5553,47.6332,782771.0
2024-06-28 15:50:00,48.92,49.12,48.9,49.11,1015491.0,47.6332,47.8279,47.6137,47.8182,1015491.0
2024-06-28 15:55:00,49.11,49.15,49.06,49.1,2268551.0,47.8182,47.8571,47.7695,47.8085,2268551.0
2024-07-01 09:30:00,49.1,49.41,48.9,49.33,603480.0,47.8085,48.1103,47.6137,48.0324,603480.0
2024-07-01 09:35:00,49.32,49.33,48.97,49.03,304940.0,48.0227,48.0324,47.6819,47.7403,304940.0
2024-07-01 09:40:00,49.04,49.19,49.03,49.15,254871.0,47.75,47.8961,47.7403,47.8571,254871.0
2024-07-01 09:45:00,49.13,49.32,49.03,49.32,148647.0,47.8377,48.0227,47.7403,48.0227,148647.0
2024-07-01 09:50:00,49.32,49.44,49.29,49.3,305234.0,48.0227,48.1395,47.9935,48.0032,305234.0
2024-07-01 09:55:00,49.3,49.38,49.29,49.37,169238.0,48.0032,48.0811,47.9935,48.0714,169238.0
2024-07-01 10:00:00,49.38,49.55,49.27,49.31,396462.0,48.0811,48.2466,47.974,48.0129,396462.0
2024-07-01 10:05:00,49.31,49.34,49.2,49.23,95152.0,48.0129,48.0421,47.9058,47.935,95152.0
2024-07-01 10:10:00,49.22,49.26,49.08,49.09,158289.0,47.9253,47.9642,47.789,47.7987,158289.0
2024-07-01 10:15:00,49.09,49.1,48.96,48.97,382473.0,47.7987,47.8085,47.6721,47.6819,382473.0
2024-07-01 10:20:00,48.97,48.97,48.82,48.9,228902.0,47.6819,47.6819,47.5358,47.6137,228902.0
2024-07-01 10:25:00,48.9,48.92,48.81,48.85,147939.0,47.6137,47.6332,47.5261,47.565,147939.0
2024-07-01 10:30:00,48.85,48.88,48.75,48.82,284442.0,47.565,47.5942,47.4677,47.5358,284442.0
2024-07-01 10:35:00,48.82,48.87,48.79,48.85,489998.0,47.5358,47.5845,47.5066,47.565,489998.0
2024-07-01 10:40:00,48.86,48.97,48.81,48.91,263787.0,47.5748,47.6819,47.5261,47.6235,263787.0
2024-07-01 10:45:00,48.92,48.93,48.79,48.8,186277.0,47.6332,47.6429,47.5066,47.5163,186277.0
2024-07-01 10:50:00,48.8,48.92,48.78,48.89,264050.0,47.5163,47.6332,47.4969,47.604,264050.0
2024-07-01 10:55:00,48.89,48.91,48.83,48.88,162958.0,47.604,47.6235,47.5456,47.5942,162958.0
2024-07-01 11:00:00,48.88,48.92,48.83,48.89,110039.0,47.5942,47.6332,47.5456,47.604,110039.0
2024-07-01 11:05:00,48.9,49.0,48.89,48.99,280518.0,47.6137,47.7111,47.604,47.7013,280518.0
2024-07-01 11:10:00,49.0,49.01,48.9,48.91,102285.0,47.7111,47.7208,47.6137,47.6235,102285.0
2024-07-01 11:15:00,48.91,48.92,48.68,48.71,152305.0,47.6235,47.6332,47.3995,47.4287,152305.0
2024-07-01 11:20:00,48.7,48.77,48.67,48.73,103758.0,47.419,47.4871,47.3898,47.4482,103758.0
2024-07-01 11:25:00,48.73,48.77,48.7,48.74,208732.0,47.4482,47.4871,47.419,47.4579,208732.0
2024-07-01 11:30:00,48.73,48.84,48.73,48.8,107111.0,47.4482,47.5553,47.4482,47.5163,107111.0
2024-07-01 11:35:00,48.81,48.81,48.74,48.75,154230.0,47.5261,47.5261,47.4579,47.4677,154230.0
2024-07-01 11:40:00,48.75,48.82,48.74,48.8,117975.0,47.4677,47.5358,47.4579,47.5163,117975.0
2024-07-01 11:45:00,48.81,48.9,48.8,48.9,87317.0,47.5261,47.6137,47.5163,47.6137,87317.0
2024-07-01 11:50:00,48.9,48.93,48.9,48.92,98816.0,47.6137,47.6429,47.6137,47.6332,98816.0
2024-07-01 11:55:00,48.92,48.99,48.9,48.93,211761.0,47.6332,47.7013,47.6137,47.6429,211761.0
2024-07-01 12:00:00,48.93,48.93,48.88,48.91,57668.0,47.6429,47.6429,47.5942,47.6235,57668.0
2024-07-01 12:05:00,48.91,48.99,48.89,48.99,183982.0,47.6235,47.7013,47.604,47.7013,183982.0
2024-07-01 12:10:00,48.98,49.0,48.89,48.92,89413.0,47.6916,47.7111,47.604,47.6332,89413.0
2024-07-01 12:15:00,48.91,48.95,48.91,48.95,44862.0,47.6235,47.6624,47.6235,47.6624,44862.0
2024-07-01 12:20:00,48.95,48.98,48.93,48.96,84346.0,47.6624,47.6916,47.6429,47.6721,84346.0
2024-07-01 12:25:00,48.96,49.01,48.95,49.0,91617.0,47.6721,47.7208,47.6624,47.7111,91617.0
2024-07-01 12:30:00,49.0,49.0,48.92,48.94,132133.0,47.7111,47.7111,47.6332,47.6527,132133.0
2024-07-01 12:35:00,48.94,48.95,48.91,48.92,104419.0,47.6527,47.6624,47.6235,47.6332,104419.0
2024-07-01 12:40:00,48.92,48.97,48.92,48.97,156956.0,47.6332,47.6819,47.6332,47.6819,156956.0
2024-07-01 12:45:00,48.97,48.97,48.92,48.93,64875.0,47.6819,47.6819,47.6332,47.6429,64875.0
2024-07-01 12:50:00,48.92,48.93,48.89,48.9,71850.0,47.6332,47.6429,47.604,47.6137,71850.0
2024-07-01 12:55:00,48.89,48.95,48.89,48.95,68874.0,47.604,47.6624,47.604,47.6624,68874.0
2024-07-01 13:00:00,48.96,48.99,48.93,48.98,69565.0,47.6721,47.7013,47.6429,47.6916,69565.0
2024-07-01 13:05:00,48.98,49.07,48.98,49.07,83721.0,47.6916,47.7792,47.6916,47.7792,83721.0
2024-07-01 13:10:00,49.08,49.12,49.08,49.1,69598.0,47.789,47.8279,47.789,47.8085,69598.0
2024-07-01 13:15:00,49.11,49.13,49.1,49.13,53717.0,47.8182,47.8377,47.8085,47.8377,53717.0
2024-07-01 13:20:00,49.12,49.16,49.11,49.16,62440.0,47.8279,47.8669,47.8182,47.8669,62440.0
2024-07-01 13:25:00,49.16,49.16,49.07,49.07,117169.0,47.8669,47.8669,47.7792,47.7792,117169.0
2024-07-01 13:30:00,49.07,49.07,49.0,49.02,259971.0,47.7792,47.7792,47.7111,47.7306,259971.0
2024-07-01 13:35:00,49.02,49.04,48.97,48.98,20728.0,47.7306,47.75,47.6819,47.6916,20728.0
2024-07-01 13:40:00,48.97,48.99,48.96,48.98,63081.0,47.6819,47.7013,47.6721,47.6916,63081.0
2024-07-01 13:45:00,48.98,49.03,48.97,49.03,43226.0,47.6916,47.7403,47.6819,47.7403,43226.0
2024-07-01 13:50:00,49.02,49.05,49.02,49.03,16453.0,47.7306,47.7598,47.7306,47.7403,16453.0
2024-07-01 13:55:00,49.02,49.02,48.97,49.0,50525.0,47.7306,47.7306,47.6819,47.7111,50525.0
2024-07-01 14:00:00,49.0,49.03,48.99,49.02,10768.0,47.7111,47.7403,47.7013,47.7306,10768.0
2024-07-01 14:05:00,49.02,49.05,49.02,49.05,33399.0,47.7306,47.7598,47.7306,47.7598,33399.0
2024-07-01 14:10:00,49.04,49.05,48.98,49.01,33835.0,47.75,47.7598,47.6916,47.7208,33835.0
2024-07-01 14:15:00,49.01,49.02,48.99,49.02,35391.0,47.7208,47.7306,47.7013,47.7306,35391.0
2024-07-01 14:20:00,49.02,49.03,48.94,48.98,49314.0,47.7306,47.7403,47.6527,47.6916,49314.0
2024-07-01 14:25:00,48.98,48.98,48.9,48.94,33545.0,47.6916,47.6916,47.6137,47.6527,33545.0
2024-07-01 14:30:00,48.93,48.96,48.93,48.95,22689.0,47.6429,47.6721,47.6429,47.6624,22689.0
2024-07-01 14:35:00,48.94,48.95,48.9,48.91,48046.0,47.6527,47.6624,47.6137,47.6235,48046.0
2024-07-01 14:40:00,48.91,48.94,48.89,48.92,57607.0,47.6235,47.6527,47.604,47.6332,57607.0
2024-07-01 14:45:00,48.92,48.93,48.86,48.91,135742.0,47.6332,47.6429,47.5748,47.6235,135742.0
2024-07-01 14:50:00,48.92,48.96,48.92,48.96,49943.0,47.6332,47.6721,47.6332,47.6721,49943.0
2024-07-01 14:55:00,48.96,48.99,48.95,48.98,43549.0,47.6721,47.7013,47.6624,47.6916,43549.0
2024-07-01 15:00:00,48.99,48.99,48.95,48.97,46005.0,47.7013,47.7013,47.6624,47.6819,46005.0
2024-07-01 15:05:00,48.97,48.98,48.95,48.97,50265.0,47.6819,47.6916,47.6624,47.6819,50265.0
2024-07-01 15:10:00,48.96,48.97,48.9,48.9,87024.0,47.6721,47.6819,47.6137,47.6137,87024.0
2024-07-01 15:15:00,48.9,48.95,48.89,48.94,84481.0,47.6137,47.6624,47.604,47.6527,84481.0
2024-07-01 15:20:00,48.94,48.97,48.93,48.94,53830.0,47.6527,47.6819,47.6429,47.6527,53830.0
2024-07-01 15:25:00,48.95,48.95,48.87,48.92,65683.0,47.6624,47.6624,47.5845,47.6332,65683.0
2024-07-01 15:30:00,48.92,48.96,48.91,48.95,111701.0,47.6332,47.6721,47.6235,47.6624,111701.0
2024-07-01 15:35:00,48.96,48.96,48.89,48.93,95831.0,47.6721,47.6721,47.604,47.6429,95831.0
2024-07-01 15:40:00,48.92,48.94,48.88,48.94,170761.0,47.6332,47.6527,47.5942,47.6527,170761.0
2024-07-01 15:45:00,48.94,48.95,48.89,48.92,112581.0,47.6527,47.6624,47.604,47.6332,112581.0
2024-07-01 15:50:00,48.92,48.95,48.86,48.88,331828.0,47.6332,47.6624,47.5748,47.5942,331828.0
2024-07-01 15:55:00,48.88,48.92,48.84,48.86,1172081.0,47.5942,47.6332,47.5553,47.5748,1172081.0
2024-07-02 09:30:00,48.87,49.02,48.67,48.95,353932.0,47.5845,47.7306,47.3898,47.6624,353932.0
2024-07-02 09:35:00,48.95,49.01,48.86,48.99,105932.0,47.6624,47.7208,47.5748,47.7013,105932.0
2024-07-02 09:40:00,49.01,49.16,49.01,49.1,148075.0,47.7208,47.8669,47.7208,47.8085,148075.0
2024-07-02 09:45:00,49.09,49.24,49.06,49.24,96014.0,47.7987,47.9448,47.7695,47.9448,96014.0
2024-07-02 09:50:00,49.23,49.28,49.22,49.25,126273.0,47.935,47.9837,47.9253,47.9545,126273.0
2024-07-02 09:55:00,49.26,49.26,49.19,49.22,85314.0,47.9642,47.9642,47.8961,47.9253,85314.0
2024-07-02 10:00:00,49.23,49.29,49.13,49.25,122665.0,47.935,47.9935,47.8377,47.9545,122665.0
2024-07-02 10:05:00,49.27,49.3,49.19,49.25,86624.0,47.974,48.0032,47.8961,47.9545,86624.0
2024-07-02 10:10:00,49.25,49.25,49.17,49.21,62090.0,47.9545,47.9545,47.8766,47.9156,62090.0
2024-07-02 10:15:00,49.21,49.21,49.12,49.16,56445.0,47.9156,47.9156,47.8279,47.8669,56445.0
2024-07-02 10:20:00,49.16,49.16,49.1,49.13,121779.0,47.8669,47.8669,47.8085,47.8377,121779.0
2024-07-02 10:25:00,49.14,49.14,49.05,49.09,34759.0,47.8474,47.8474,47.7598,47.7987,34759.0
2024-07-02 10:30:00,49.09,49.09,49.0,49.09,61632.0,47.7987,47.7987,47.7111,47.7987,61632.0
2024-07-02 10:35:00,49.09,49.13,49.04,49.11,102998.0,47.7987,47.8377,47.75,47.8182,102998.0
2024-07-02 10:40:00,49.11,49.12,48.99,49.0,53078.0,47.8182,47.8279,47.7013,47.7111,53078.0
2024-07-02 10:45:00,49.01,49.05,48.98,49.03,38314.0,47.7208,47.7598,47.6916,47.7403,38314.0
2024-07-02 10:50:00,49.03,49.04,48.97,49.02,103382.0,47.7403,47.75,47.6819,47.7306,103382.0
2024-07-02 10:55:00,49.02,49.04,49.0,49.03,73731.0,47.7306,47.75,47.7111,47.7403,73731.0
2024-07-02 11:00:00,49.04,49.05,48.99,48.99,47223.0,47.75,47.7598,47.7013,47.7013,47223.0
2024-07-02 11:05:00,48.99,48.99,48.94,48.97,86190.0,47.7013,47.7013,47.6527,47.6819,86190.0
2024-07-02 11:10:00,48.97,49.03,48.95,49.02,64651.0,47.6819,47.7403,47.6624,47.7306,64651.0
2024-07-02 11:15:00,49.03,49.06,49.0,49.05,24974.0,47.7403,47.7695,47.7111,47.7598,24974.0
2024-07-02 11:20:00,49.05,49.06,49.03,49.05,76934.0,47.7598,47.7695,47.7403,47.7598,76934.0
2024-07-02 11:25:00,49.06,49.13,49.06,49.11,31189.0,47.7695,47.8377,47.7695,47.8182,31189.0
2024-07-02 11:30:00,49.11,49.14,49.09,49.09,26886.0,47.8182,47.8474,47.7987,47.7987,26886.0
2024-07-02 11:35:00,49.09,49.12,49.09,49.1,18848.0,47.7987,47.8279,47.7987,47.8085,18848.0
2024-07-02 11:40:00,49.11,49.11,49.07,49.09,46890.0,47.8182,47.8182,47.7792,47.7987,46890.0
2024-07-02 11:45:00,49.09,49.17,49.09,49.17,87548.0,47.7987,47.8766,47.7987,47.8766,87548.0
2024-07-02 11:50:00,49.17,49.19,49.16,49.18,53405.0,47.8766,47.8961,47.8669,47.8864,53405.0
2024-07-02 11:55:00,49.17,49.22,49.16,49.19,42319.0,47.8766,47.9253,47.8669,47.8961,42319.0
2024-07-02 12:00:00,49.2,49.21,49.16,49.16,20145.0,47.9058,47.9156,47.8669,47.8669,20145.0
2024-07-02 12:05:00,49.17,49.23,49.16,49.21,27169.0,47.8766,47.935,47.8669,47.9156,27169.0
2024-07-02 12:10:00,49.22,49.23,49.16,49.16,21767.0,47.9253,47.935,47.8669,47.8669,21767.0
2024-07-02 12:15:00,49.16,49.2,49.14,49.2,61109.0,47.8669,47.9058,47.8474,47.9058,61109.0
2024-07-02 12:20:00,49.19,49.24,49.18,49.23,56196.0,47.8961,47.9448,47.8864,47.935,56196.0
2024-07-02 12:25:00,49.23,49.25,49.2,49.21,97877.0,47.935,47.9545,47.9058,47.9156,97877.0
2024-07-02 12:30:00,49.21,49.21,49.19,49.2,34927.0,47.9156,47.9156,47.8961,47.9058,34927.0
2024-07-02 12:35:00,49.2,49.23,49.19,49.2,27170.0,47.9058,47.935,47.8961,47.9058,27170.0
2024-07-02 12:40:00,49.21,49.23,49.15,49.23,73625.0,47.9156,47.935,47.8571,47.935,73625.0
2024-07-02 12:45:00,49.23,49.23,49.19,49.19,57700.0,47.935,47.935,47.8961,47.8961,57700.0
2024-07-02 12:50:00,49.19,49.23,49.18,49.22,13340.0,47.8961,47.935,47.8864,47.9253,13340.0
2024-07-02 12:55:00,49.23,49.23,49.15,49.16,29557.0,47.935,47.935,47.8571,47.8669,29557.0
2024-07-02 13:00:00,49.16,49.24,49.15,49.24,21120.0,47.8669,47.9448,47.8571,47.9448,21120.0
2024-07-02 13:05:00,49.23,49.27,49.23,49.27,39123.0,47.935,47.974,47.935,47.974,39123.0
2024-07-02 13:10:00,49.28,49.32,49.28,49.29,41928.0,47.9837,48.0227,47.9837,47.9935,41928.0
2024-07-02 13:15:00,49.29,49.3,49.27,49.28,89127.0,47.9935,48.0032,47.974,47.9837,89127.0
2024-07-02 13:20:00,49.28,49.33,49.27,49.32,53996.0,47.9837,48.0324,47.974,48.0227,53996.0
2024-07-02 13:25:00,49.32,49.35,49.3,49.32,169167.0,48.0227,48.0519,48.0032,48.0227,169167.0
2024-07-02 13:30:00,49.32,49.33,49.27,49.28,58538.0,48.0227,48.0324,47.974,47.9837,58538.0
2024-07-02 13:35:00,49.28,49.29,49.24,49.28,102468.0,47.9837,47.9935,47.9448,47.9837,102468.0
2024-07-02 13:40:00,49.28,49.28,49.25,49.27,57009.0,47.9837,47.9837,47.9545,47.974,57009.0
2024-07-02 13:45:00,49.27,49.28,49.23,49.27,33997.0,47.974,47.9837,47.935,47.974,33997.0
2024-07-02 13:50:00,49.27,49.33,49.26,49.32,175321.0,47.974,48.0324,47.9642,48.0227,175321.0
2024-07-02 13:55:00,49.31,49.32,49.26,49.3,59669.0,48.0129,48.0227,47.9642,48.0032,59669.0
2024-07-02 14:00:00,49.3,49.3,49.28,49.29,24026.0,48.0032,48.0032,47.9837,47.9935,24026.0
2024-07-02 14:05:00,49.29,49.33,49.28,49.33,64362.0,47.9935,48.0324,47.9837,48.0324,64362.0
2024-07-02 14:10:00,49.34,49.35,49.32,49.34,56613.0,48.0421,48.0519,48.0227,48.0421,56613.0
2024-07-02 14:15:00,49.34,49.37,49.33,49.37,33721.0,48.0421,48.0714,48.0324,48.0714,33721.0
2024-07-02 14:20:00,49.37,49.4,49.36,49.39,68041.0,48.0714,48.1006,48.0616,48.0908,68041.0
2024-07-02 14:25:00,49.39,49.42,49.38,49.38,129992.0,48.0908,48.12,48.0811,48.0811,129992.0
2024-07-02 14:30:00,49.38,49.42,49.38,49.4,52374.0,48.0811,48.12,48.0811,48.1006,52374.0
2024-07-02 14:35:00,49.41,49.42,49.36,49.39,219767.0,48.1103,48.12,48.0616,48.0908,219767.0
2024-07-02 14:40:00,49.4,49.4,49.34,49.37,137267.0,48.1006,48.1006,48.0421,48.0714,137267.0
2024-07-02 14:45:00,49.36,49.39,49.36,49.37,73919.0,48.0616,48.0908,48.0616,48.0714,73919.0
2024-07-02 14:50:00,49.37,49.38,49.35,49.36,90270.0,48.0714,48.0811,48.0519,48.0616,90270.0
2024-07-02 14:55:00,49.36,49.37,49.33,49.34,49317.0,48.0616,48.0714,48.0324,48.0421,49317.0
2024-07-02 15:00:00,49.34,49.35,49.3,49.34,86867.0,48.0421,48.0519,48.0032,48.0421,86867.0
2024-07-02 15:05:00,49.34,49.38,49.31,49.37,68779.0,48.0421,48.0811,48.0129,48.0714,68779.0
2024-07-02 15:10:00,49.38,49.41,49.36,49.4,49757.0,48.0811,48.1103,48.0616,48.1006,49757.0
2024-07-02 15:15:00,49.39,49.43,49.38,49.41,60200.0,48.0908,48.1298,48.0811,48.1103,60200.0
2024-07-02 15:20:00,49.41,49.44,49.41,49.44,182857.0,48.1103,48.1395,48.1103,48.1395,182857.0
2024-07-02 15:25:00,49.44,49.49,49.43,49.48,105248.0,48.1395,48.1882,48.1298,48.1785,105248.0
2024-07-02 15:30:00,49.47,49.5,49.47,49.49,76885.0,48.1687,48.1979,48.1687,48.1882,76885.0
2024-07-02 15:35:00,49.49,49.51,49.44,49.45,109404.0,48.1882,48.2077,48.1395,48.1492,109404.0
2024-07-02 15:40:00,49.45,49.49,49.44,49.48,85278.0,48.1492,48.1882,48.1395,48.1785,85278.0
2024-07-02 15:45:00,49.48,49.54,49.48,49.52,140866.0,48.1785,48.2369,48.1785,48.2174,140866.0
2024-07-02 15:50:00,49.52,49.55,49.49,49.51,389243.0,48.2174,48.2466,48.1882,48.2077,389243.0
2024-07-02 15:55:00,49.5,49.51,49.46,49.48,1163795.0,48.1979,48.2077,48.159,48.1785,1163795.0
2024-07-03 09:30:00,49.53,49.57,49.14,49.19,894889.0,48.2271,48.2661,47.8474,47.8961,894889.0
2024-07-03 09:35:00,49.21,49.31,49.15,49.2,99755.0,47.9156,48.0129,47.8571,47.9058,99755.0
2024-07-03 09:40:00,49.2,49.26,49.1,49.19,150556.0,47.9058,47.9642,47.8085,47.8961,150556.0
2024-07-03 09:45:00,49.19,49.29,49.18,49.27,143340.0,47.8961,47.9935,47.8864,47.974,143340.0
2024-07-03 09:50:00,49.26,49.31,48.93,49.06,617936.0,47.9642,48.0129,47.6429,47.7695,617936.0
2024-07-03 09:55:00,49.07,49.16,49.07,49.14,78036.0,47.7792,47.8669,47.7792,47.8474,78036.0
2024-07-03 10:00:00,49.14,49.29,49.14,49.27,158740.0,47.8474,47.9935,47.8474,47.974,158740.0
2024-07-03 10:05:00,49.27,49.37,49.26,49.37,83508.0,47.974,48.0714,47.9642,48.0714,83508.0
2024-07-03 10:10:00,49.36,49.46,49.36,49.37,188159.0,48.0616,48.159,48.0616,48.0714,188159.0
2024-07-03 10:15:00,49.37,49.39,49.22,49.26,187237.0,48.0714,48.0908,47.9253,47.9642,187237.0
2024-07-03 10:20:00,49.25,49.33,49.25,49.32,75235.0,47.9545,48.0324,47.9545,48.0227,75235.0
2024-07-03 10:25:00,49.33,49.4,49.3,49.31,46273.0,48.0324,48.1006,48.0032,48.0129,46273.0
2024-07-03 10:30:00,49.31,49.36,49.27,49.33,63996.0,48.0129,48.0616,47.974,48.0324,63996.0
2024-07-03 10:35:00,49.33,49.34,49.25,49.3,96236.0,48.0324,48.0421,47.9545,48.0032,96236.0
2024-07-03 10:40:00,49.3,49.3,49.12,49.16,317143.0,48.0032,48.0032,47.8279,47.8669,317143.0
2024-07-03 10:45:00,49.15,49.15,49.03,49.14,309395.0,47.8571,47.8571,47.7403,47.8474,309395.0
2024-07-03 10:50:00,49.14,49.22,49.05,49.06,110745.0,47.8474,47.9253,47.7598,47.7695,110745.0
2024-07-03 10:55:00,49.07,49.08,48.81,48.91,1319250.0,47.7792,47.789,47.5261,47.6235,1319250.0
2024-07-03 11:00:00,48.92,49.02,48.89,48.98,384043.0,47.6332,47.7306,47.604,47.6916,384043.0
2024-07-03 11:05:00,48.98,49.02,48.89,49.02,315581.0,47.6916,47.7306,47.604,47.7306,315581.0
2024-07-03 11:10:00,49.01,49.02,48.95,49.01,117285.0,47.7208,47.7306,47.6624,47.7208,117285.0
2024-07-03 11:15:00,49.01,49.04,48.95,49.0,145428.0,47.7208,47.75,47.6624,47.7111,145428.0
2024-07-03 11:20:00,49.0,49.06,48.99,49.05,92460.0,47.7111,47.7695,47.7013,47.7598,92460.0
2024-07-03 11:25:00,49.05,49.08,49.0,49.0,130220.0,47.7598,47.789,47.7111,47.7111,130220.0
2024-07-03 11:30:00,49.0,49.0,48.92,48.93,47439.0,47.7111,47.7111,47.6332,47.6429,47439.0
2024-07-03 11:35:00,48.94,48.96,48.92,48.92,52639.0,47.6527,47.6721,47.6332,47.6332,52639.0
2024-07-03 11:40:00,48.92,48.94,48.88,48.9,105491.0,47.6332,47.6527,47.5942,47.6137,105491.0
2024-07-03 11:45:00,48.9,48.93,48.85,48.86,183473.0,47.6137,47.6429,47.565,47.5748,183473.0
2024-07-03 11:50:00,48.86,48.91,48.86,48.89,44116.0,47.5748,47.6235,47.5748,47.604,44116.0
2024-07-03 11:55:00,48.89,48.9,48.86,48.89,36799.0,47.604,47.6137,47.5748,47.604,36799.0
2024-07-03 12:00:00,48.89,48.9,48.82,48.85,64013.0,47.604,47.6137,47.5358,47.565,64013.0
2024-07-03 12:05:00,48.85,48.86,48.8,48.83,111512.0,47.565,47.5748,47.5163,47.5456,111512.0
2024-07-03 12:10:00,48.82,48.86,48.79,48.84,70837.0,47.5358,47.5748,47.5066,47.5553,70837.0
2024-07-03 12:15:00,48.84,48.87,48.81,48.81,69263.0,47.5553,47.5845,47.5261,47.5261,69263.0
2024-07-03 12:20:00,48.81,48.82,48.77,48.8,92192.0,47.5261,47.5358,47.4871,47.5163,92192.0
2024-07-03 12:25:00,48.8,48.83,48.74,48.74,135150.0,47.5163,47.5456,47.4579,47.4579,135150.0
2024-07-03 12:30:00,48.74,48.8,48.72,48.8,73092.0,47.4579,47.5163,47.4385,47.5163,73092.0
2024-07-03 12:35:00,48.8,48.86,48.77,48.8,105701.0,47.5163,47.5748,47.4871,47.5163,105701.0
2024-07-03 12:40:00,48.79,48.82,48.77,48.79,107914.0,47.5066,47.5358,47.4871,47.5066,107914.0
2024-07-03 12:45:00,48.79,48.82,48.75,48.76,276571.0,47.5066,47.5358,47.4677,47.4774,276571.0
2024-07-03 12:50:00,48.77,48.83,48.74,48.8,370706.0,47.4871,47.5456,47.4579,47.5163,370706.0
2024-07-03 12:55:00,48.8,48.8,48.63,48.66,504221.0,47.5163,47.5163,47.3508,47.38,504221.0
2024-07-05 09:30:00,48.56,48.65,48.31,48.54,379806.0,47.2827,47.3703,47.0392,47.2632,379806.0
2024-07-05 09:35:00,48.54,48.62,48.42,48.53,118046.0,47.2632,47.3411,47.1463,47.2534,118046.0
2024-07-05 09:40:00,48.54,48.64,48.52,48.58,100531.0,47.2632,47.3606,47.2437,47.3021,100531.0
2024-07-05 09:45:00,48.58,48.62,48.41,48.43,58709.0,47.3021,47.3411,47.1366,47.1561,58709.0
2024-07-05 09:50:00,48.41,48.47,48.37,48.39,49650.0,47.1366,47.195,47.0977,47.1171,49650.0
2024-07-05 09:55:00,48.38,48.39,48.25,48.31,236216.0,47.1074,47.1171,46.9808,47.0392,236216.0
2024-07-05 10:00:00,48.31,48.38,48.23,48.33,209719.0,47.0392,47.1074,46.9613,47.0587,209719.0
2024-07-05 10:05:00,48.34,48.37,48.28,48.37,108605.0,47.0684,47.0977,47.01,47.0977,108605.0
2024-07-05 10:10:00,48.35,48.43,48.31,48.37,76683.0,47.0782,47.1561,47.0392,47.0977,76683.0
2024-07-05 10:15:00,48.36,48.4,48.33,48.34,60802.0,47.0879,47.1269,47.0587,47.0684,60802.0
2024-07-05 10:20:00,48.34,48.36,48.26,48.3,189890.0,47.0684,47.0879,46.9906,47.0295,189890.0
2024-07-05 10:25:00,48.3,48.31,48.24,48.26,155613.0,47.0295,47.0392,46.9711,46.9906,155613.0
2024-07-05 10:30:00,48.26,48.35,48.25,48.33,182678.0,46.9906,47.0782,46.9808,47.0587,182678.0
2024-07-05 10:35:00,48.33,48.39,48.32,48.36,96543.0,47.0587,47.1171,47.049,47.0879,96543.0
2024-07-05 10:40:00,48.35,48.39,48.32,48.39,40413.0,47.0782,47.1171,47.049,47.1171,40413.0
2024-07-05 10:45:00,48.39,48.45,48.37,48.37,109041.0,47.1171,47.1756,47.0977,47.0977,109041.0
2024-07-05 10:50:00,48.38,48.4,48.35,48.36,76564.0,47.1074,47.1269,47.0782,47.0879,76564.0
2024-07-05 10:55:00,48.36,48.4,48.3,48.32,97246.0,47.0879,47.1269,47.0295,47.049,97246.0
2024-07-05 11:00:00,48.32,48.32,48.16,48.26,156217.0,47.049,47.049,46.8932,46.9906,156217.0
2024-07-05 11:05:00,48.26,48.29,48.24,48.27,128917.0,46.9906,47.0198,46.9711,47.0003,128917.0
2024-07-05 11:10:00,48.27,48.28,48.16,48.17,122548.0,47.0003,47.01,46.8932,46.9029,122548.0
2024-07-05 11:15:00,48.17,48.23,48.13,48.14,223851.0,46.9029,46.9613,46.864,46.8737,223851.0
2024-07-05 11:20:00,48.14,48.16,48.05,48.09,53855.0,46.8737,46.8932,46.7861,46.825,53855.0
2024-07-05 11:25:00,48.09,48.17,48.08,48.11,261283.0,46.825,46.9029,46.8153,46.8445,261283.0
2024-07-05 11:30:00,48.11,48.12,48.07,48.09,49390.0,46.8445,46.8542,46.8055,46.825,49390.0
2024-07-05 11:35:00,48.09,48.1,48.03,48.05,69598.0,46.825,46.8348,46.7666,46.7861,69598.0
2024-07-05 11:40:00,48.05,48.08,48.01,48.06,56717.0,46.7861,46.8153,46.7471,46.7958,56717.0
2024-07-05 11:45:00,48.06,48.09,47.97,48.08,357579.0,46.7958,46.825,46.7082,46.8153,357579.0
2024-07-05 11:50:00,48.08,48.11,48.06,48.09,52099.0,46.8153,46.8445,46.7958,46.825,52099.0
2024-07-05 11:55:00,48.09,48.1,48.05,48.06,23388.0,46.825,46.8348,46.7861,46.7958,23388.0
2024-07-05 12:00:00,48.05,48.06,48.0,48.01,81027.0,46.7861,46.7958,46.7374,46.7471,81027.0
2024-07-05 12:05:00,48.01,48.11,47.99,48.09,98478.0,46.7471,46.8445,46.7277,46.825,98478.0
2024-07-05 12:10:00,48.1,48.13,48.05,48.05,91409.0,46.8348,46.864,46.7861,46.7861,91409.0
2024-07-05 12:15:00,48.05,48.06,48.0,48.0,162779.0,46.7861,46.7958,46.7374,46.7374,162779.0
2024-07-05 12:20:00,48.0,48.02,47.99,48.01,105224.0,46.7374,46.7569,46.7277,46.7471,105224.0
2024-07-05 12:25:00,48.01,48.01,47.95,47.97,163524.0,46.7471,46.7471,46.6887,46.7082,163524.0
2024-07-05 12:30:00,47.97,47.98,47.93,47.97,152792.0,46.7082,46.7179,46.6692,46.7082,152792.0
2024-07-05 12:35:00,47.97,47.97,47.92,47.95,128041.0,46.7082,46.7082,46.6595,46.6887,128041.0
2024-07-05 12:40:00,47.94,47.95,47.91,47.94,117324.0,46.679,46.6887,46.6498,46.679,117324.0
2024-07-05 12:45:00,47.94,47.94,47.9,47.91,160891.0,46.679,46.679,46.64,46.6498,160891.0
2024-07-05 12:50:00,47.91,47.94,47.89,47.91,118077.0,46.6498,46.679,46.6303,46.6498,118077.0
2024-07-05 12:55:00,47.91,47.95,47.91,47.93,101003.0,46.6498,46.6887,46.6498,46.6692,101003.0
2024-07-05 13:00:00,47.93,47.95,47.87,47.91,138359.0,46.6692,46.6887,46.6108,46.6498,138359.0
2024-07-05 13:05:00,47.91,47.91,47.88,47.9,123201.0,46.6498,46.6498,46.6205,46.64,123201.0
2024-07-05 13:10:00,47.9,47.9,47.84,47.86,233179.0,46.64,46.64,46.5816,46.6011,233179.0
2024-07-05 13:15:00,47.86,47.92,47.85,47.87,195563.0,46.6011,46.6595,46.5913,46.6108,195563.0
2024-07-05 13:20:00,47.87,47.91,47.86,47.91,80136.0,46.6108,46.6498,46.6011,46.6498,80136.0
2024-07-05 13:25:00,47.9,47.92,47.88,47.91,83220.0,46.64,46.6595,46.6205,46.6498,83220.0
2024-07-05 13:30:00,47.9,47.95,47.89,47.95,125735.0,46.64,46.6887,46.6303,46.6887,125735.0
2024-07-05 13:35:00,47.95,48.0,47.94,48.0,133930.0,46.6887,46.7374,46.679,46.7374,133930.0
2024-07-05 13:40:00,48.0,48.02,47.99,48.01,103458.0,46.7374,46.7569,46.7277,46.7471,103458.0
2024-07-05 13:45:00,48.01,48.06,48.01,48.04,113223.0,46.7471,46.7958,46.7471,46.7763,113223.0
2024-07-05 13:50:00,48.04,48.08,48.03,48.07,69685.0,46.7763,46.8153,46.7666,46.8055,69685.0
2024-07-05 13:55:00,48.07,48.1,48.06,48.08,114046.0,46.8055,46.8348,46.7958,46.8153,114046.0
2024-07-05 14:00:00,48.09,48.1,48.0,48.0,143754.0,46.825,46.8348,46.7374,46.7374,143754.0
2024-07-05 14:05:00,48.01,48.03,47.96,47.98,82783.0,46.7471,46.7666,46.6984,46.7179,82783.0
2024-07-05 14:10:00,47.98,47.98,47.91,47.91,45637.0,46.7179,46.7179,46.6498,46.6498,45637.0
2024-07-05 14:15:00,47.91,48.01,47.91,47.98,100345.0,46.6498,46.7471,46.6498,46.7179,100345.0
2024-07-05 14:20:00,47.98,47.99,47.95,47.95,39938.0,46.7179,46.7277,46.6887,46.6887,39938.0
2024-07-05 14:25:00,47.96,48.01,47.95,47.99,78974.0,46.6984,46.7471,46.6887,46.7277,78974.0
2024-07-05 14:30:00,47.99,47.99,47.96,47.98,55739.0,46.7277,46.7277,46.6984,46.7179,55739.0
2024-07-05 14:35:00,47.98,47.99,47.95,47.95,44694.0,46.7179,46.7277,46.6887,46.6887,44694.0
2024-07-05 14:40:00,47.95,47.99,47.94,47.95,91793.0,46.6887,46.7277,46.679,46.6887,91793.0
2024-07-05 14:45:00,47.95,47.97,47.93,47.94,65390.0,46.6887,46.7082,46.6692,46.679,65390.0
2024-07-05 14:50:00,47.93,47.94,47.91,47.92,63133.0,46.6692,46.679,46.6498,46.6595,63133.0
2024-07-05 14:55:00,47.92,47.96,47.91,47.94,78880.0,46.6595,46.6984,46.6498,46.679,78880.0
2024-07-05 15:00:00,47.93,47.94,47.9,47.93,64597.0,46.6692,46.679,46.64,46.6692,64597.0
2024-07-05 15:05:00,47.92,47.92,47.88,47.9,87901.0,46.6595,46.6595,46.6205,46.64,87901.0
2024-07-05 15:10:00,47.89,47.94,47.89,47.9,107503.0,46.6303,46.679,46.6303,46.64,107503.0
2024-07-05 15:15:00,47.9,47.91,47.86,47.87,158127.0,46.64,46.6498,46.6011,46.6108,158127.0
2024-07-05 15:20:00,47.87,47.88,47.84,47.84,197140.0,46.6108,46.6205,46.5816,46.5816,197140.0
2024-07-05 15:25:00,47.85,47.85,47.8,47.81,341514.0,46.5913,46.5913,46.5427,46.5524,341514.0
2024-07-05 15:30:00,47.82,47.85,47.78,47.78,176044.0,46.5621,46.5913,46.5232,46.5232,176044.0
2024-07-05 15:35:00,47.78,47.87,47.77,47.86,260157.0,46.5232,46.6108,46.5134,46.6011,260157.0
2024-07-05 15:40:00,47.86,47.91,47.85,47.91,156635.0,46.6011,46.6498,46.5913,46.6498,156635.0
2024-07-05 15:45:00,47.91,47.97,47.91,47.97,214565.0,46.6498,46.7082,46.6498,46.7082,214565.0
2024-07-05 15:50:00,47.97,48.08,47.95,48.02,637808.0,46.7082,46.8153,46.6887,46.7569,637808.0
2024-07-05 15:55:00,48.02,48.03,47.9,47.92,920836.0,46.7569,46.7666,46.64,46.6595,920836.0
2024-07-08 09:30:00,48.29,48.51,48.23,48.49,606255.0,47.0198,47.234,46.9613,47.2145,606255.0
2024-07-08 09:35:00,48.49,48.64,48.38,48.56,351865.0,47.2145,47.3606,47.1074,47.2827,351865.0
2024-07-08 09:40:00,48.55,48.57,48.39,48.42,132713.0,47.2729,47.2924,47.1171,47.1463,132713.0
2024-07-08 09:45:00,48.42,48.58,48.4,48.53,221486.0,47.1463,47.3021,47.1269,47.2534,221486.0
2024-07-08 09:50:00,48.54,48.54,48.43,48.47,69517.0,47.2632,47.2632,47.1561,47.195,69517.0
2024-07-08 09:55:00,48.46,48.49,48.43,48.46,56400.0,47.1853,47.2145,47.1561,47.1853,56400.0
2024-07-08 10:00:00,48.46,48.55,48.45,48.52,89600.0,47.1853,47.2729,47.1756,47.2437,89600.0
2024-07-08 10:05:00,48.53,48.56,48.35,48.44,86650.0,47.2534,47.2827,47.0782,47.1658,86650.0
2024-07-08 10:10:00,48.44,48.48,48.37,48.48,81343.0,47.1658,47.2048,47.0977,47.2048,81343.0
2024-07-08 10:15:00,48.48,48.49,48.37,48.38,47130.0,47.2048,47.2145,47.0977,47.1074,47130.0
2024-07-08 10:20:00,48.37,48.46,48.35,48.46,31709.0,47.0977,47.1853,47.0782,47.1853,31709.0
2024-07-08 10:25:00,48.47,48.49,48.36,48.37,64673.0,47.195,47.2145,47.0879,47.0977,64673.0
2024-07-08 10:30:00,48.36,48.36,48.26,48.27,79027.0,47.0879,47.0879,46.9906,47.0003,79027.0
2024-07-08 10:35:00,48.26,48.4,48.26,48.39,69639.0,46.9906,47.1269,46.9906,47.1171,69639.0
2024-07-08 10:40:00,48.39,48.49,48.35,48.45,175345.0,47.1171,47.2145,47.0782,47.1756,175345.0
2024-07-08 10:45:00,48.46,48.47,48.41,48.41,47742.0,47.1853,47.195,47.1366,47.1366,47742.0
2024-07-08 10:50:00,48.41,48.45,48.38,48.39,58229.0,47.1366,47.1756,47.1074,47.1171,58229.0
2024-07-08 10:55:00,48.39,48.42,48.37,48.38,74880.0,47.1171,47.1463,47.0977,47.1074,74880.0
2024-07-08 11:00:00,48.37,48.37,48.32,48.32,55779.0,47.0977,47.0977,47.049,47.049,55779.0
2024-07-08 11:05:00,48.33,48.34,48.24,48.27,43237.0,47.0587,47.0684,46.9711,47.0003,43237.0
2024-07-08 11:10:00,48.26,48.32,48.25,48.29,36340.0,46.9906,47.049,46.9808,47.0198,36340.0
2024-07-08 11:15:00,48.29,48.33,48.26,48.26,35283.0,47.0198,47.0587,46.9906,46.9906,35283.0
2024-07-08 11:20:00,48.26,48.26,48.17,48.2,177808.0,46.9906,46.9906,46.9029,46.9321,177808.0
2024-07-08 11:25:00,48.19,48.2,48.08,48.09,216344.0,46.9224,46.9321,46.8153,46.825,216344.0
2024-07-08 11:30:00,48.08,48.09,48.03,48.04,67220.0,46.8153,46.825,46.7666,46.7763,67220.0
2024-07-08 11:35:00,48.03,48.07,47.97,47.98,318242.0,46.7666,46.8055,46.7082,46.7179,318242.0
2024-07-08 11:40:00,47.99,48.0,47.96,47.97,54365.0,46.7277,46.7374,46.6984,46.7082,54365.0
2024-07-08 11:45:00,47.97,48.05,47.95,48.03,130608.0,46.7082,46.7861,46.6887,46.7666,130608.0
2024-07-08 11:50:00,48.03,48.03,47.97,48.01,93727.0,46.7666,46.7666,46.7082,46.7471,93727.0
2024-07-08 11:55:00,48.01,48.02,47.96,47.98,42764.0,46.7471,46.7569,46.6984,46.7179,42764.0
2024-07-08 12:00:00,47.98,47.98,47.89,47.96,225893.0,46.7179,46.7179,46.6303,46.6984,225893.0
2024-07-08 12:05:00,47.95,47.99,47.93,47.98,47470.0,46.6887,46.7277,46.6692,46.7179,47470.0
2024-07-08 12:10:00,47.98,48.04,47.96,48.0,143019.0,46.7179,46.7763,46.6984,46.7374,143019.0
2024-07-08 12:15:00,48.01,48.05,47.99,48.02,24682.0,46.7471,46.7861,46.7277,46.7569,24682.0
2024-07-08 12:20:00,48.02,48.05,48.01,48.03,50411.0,46.7569,46.7861,46.7471,46.7666,50411.0
2024-07-08 12:25:00,48.03,48.09,48.02,48.08,32870.0,46.7666,46.825,46.7569,46.8153,32870.0
2024-07-08 12:30:00,48.09,48.11,48.04,48.07,59131.0,46.825,46.8445,46.7763,46.8055,59131.0
2024-07-08 12:35:00,48.07,48.13,48.07,48.1,221092.0,46.8055,46.864,46.8055,46.8348,221092.0
2024-07-08 12:40:00,48.09,48.1,47.95,47.96,91291.0,46.825,46.8348,46.6887,46.6984,91291.0
2024-07-08 12:45:00,47.96,48.05,47.94,48.04,65656.0,46.6984,46.7861,46.679,46.7763,65656.0
2024-07-08 12:50:00,48.04,48.06,48.01,48.02,43872.0,46.7763,46.7958,46.7471,46.7569,43872.0
2024-07-08 12:55:00,48.03,48.03,48.0,48.02,35990.0,46.7666,46.7666,46.7374,46.7569,35990.0
2024-07-08 13:00:00,48.01,48.02,47.98,47.98,21515.0,46.7471,46.7569,46.7179,46.7179,21515.0
2024-07-08 13:05:00,47.98,47.99,47.91,47.93,62517.0,46.7179,46.7277,46.6498,46.6692,62517.0
2024-07-08 13:10:00,47.92,47.92,47.87,47.89,54017.0,46.6595,46.6595,46.6108,46.6303,54017.0
2024-07-08 13:15:00,47.89,47.93,47.88,47.93,151297.0,46.6303,46.6692,46.6205,46.6692,151297.0
2024-07-08 13:20:00,47.92,47.93,47.89,47.9,107004.0,46.6595,46.6692,46.6303,46.64,107004.0
2024-07-08 13:25:00,47.9,47.91,47.85,47.87,49120.0,46.64,46.6498,46.5913,46.6108,49120.0
2024-07-08 13:30:00,47.86,47.94,47.85,47.93,58596.0,46.6011,46.679,46.5913,46.6692,58596.0
2024-07-08 13:35:00,47.92,47.98,47.92,47.97,13476.0,46.6595,46.7179,46.6595,46.7082,13476.0
2024-07-08 13:40:00,47.97,47.97,47.95,47.96,37930.0,46.7082,46.7082,46.6887,46.6984,37930.0
2024-07-08 13:45:00,47.95,47.97,47.94,47.97,27921.0,46.6887,46.7082,46.679,46.7082,27921.0
2024-07-08 13:50:00,47.97,48.0,47.96,47.98,34232.0,46.7082,46.7374,46.6984,46.7179,34232.0
2024-07-08 13:55:00,47.99,48.02,47.99,48.01,44585.0,46.7277,46.7569,46.7277,46.7471,44585.0
2024-07-08 14:00:00,48.01,48.05,47.99,48.03,25266.0,46.7471,46.7861,46.7277,46.7666,25266.0
2024-07-08 14:05:00,48.03,48.03,47.98,47.99,15168.0,46.7666,46.7666,46.7179,46.7277,15168.0
2024-07-08 14:10:00,47.99,48.0,47.96,47.97,35269.0,46.7277,46.7374,46.6984,46.7082,35269.0
2024-07-08 14:15:00,47.98,48.01,47.95,48.0,63534.0,46.7179,46.7471,46.6887,46.7374,63534.0
2024-07-08 14:20:00,47.99,48.0,47.95,47.97,21119.0,46.7277,46.7374,46.6887,46.7082,21119.0
2024-07-08 14:25:00,47.97,47.98,47.94,47.97,24995.0,46.7082,46.7179,46.679,46.7082,24995.0
2024-07-08 14:30:00,47.97,48.02,47.96,48.01,127716.0,46.7082,46.7569,46.6984,46.7471,127716.0
2024-07-08 14:35:00,48.0,48.03,47.98,47.99,56091.0,46.7374,46.7666,46.7179,46.7277,56091.0
2024-07-08 14:40:00,48.0,48.02,47.95,47.96,35220.0,46.7374,46.7569,46.6887,46.6984,35220.0
2024-07-08 14:45:00,47.95,48.04,47.93,48.04,116924.0,46.6887,46.7763,46.6692,46.7763,116924.0
2024-07-08 14:50:00,48.04,48.06,48.03,48.05,24821.0,46.7763,46.7958,46.7666,46.7861,24821.0
2024-07-08 14:55:00,48.06,48.09,48.04,48.05,62985.0,46.7958,46.825,46.7763,46.7861,62985.0
2024-07-08 15:00:00,48.05,48.06,48.01,48.04,83867.0,46.7861,46.7958,46.7471,46.7763,83867.0
2024-07-08 15:05:00,48.03,48.07,48.03,48.07,68815.0,46.7666,46.8055,46.7666,46.8055,68815.0
2024-07-08 15:10:00,48.07,48.14,48.06,48.14,56144.0,46.8055,46.8737,46.7958,46.8737,56144.0
2024-07-08 15:15:00,48.14,48.2,48.13,48.16,253410.0,46.8737,46.9321,46.864,46.8932,253410.0
2024-07-08 15:20:00,48.15,48.18,48.14,48.16,124358.0,46.8834,46.9127,46.8737,46.8932,124358.0
2024-07-08 15:25:00,48.16,48.17,48.09,48.09,107938.0,46.8932,46.9029,46.825,46.825,107938.0
2024-07-08 15:30:00,48.09,48.09,48.03,48.04,104822.0,46.825,46.825,46.7666,46.7763,104822.0
2024-07-08 15:35:00,48.04,48.1,48.03,48.1,157818.0,46.7763,46.8348,46.7666,46.8348,157818.0
2024-07-08 15:40:00,48.09,48.1,48.01,48.02,212871.0,46.825,46.8348,46.7471,46.7569,212871.0
2024-07-08 15:45:00,48.02,48.03,47.95,47.97,296985.0,46.7569,46.7666,46.6887,46.7082,296985.0
2024-07-08 15:50:00,47.97,48.03,47.94,47.97,388442.0,46.7082,46.7666,46.679,46.7082,388442.0
2024-07-08 15:55:00,47.97,48.0,47.94,47.96,1090503.0,46.7082,46.7374,46.679,46.6984,1090503.0
2024-07-09 09:30:00,47.75,47.95,47.67,47.81,251805.0,46.494,46.6887,46.4161,46.5524,251805.0
2024-07-09 09:35:00,47.82,47.91,47.71,47.83,237486.0,46.5621,46.6498,46.455,46.5719,237486.0
2024-07-09 09:40:00,47.84,47.94,47.82,47.93,182698.0,46.5816,46.679,46.5621,46.6692,182698.0
2024-07-09 09:45:00,47.91,48.1,47.88,48.05,159863.0,46.6498,46.8348,46.6205,46.7861,159863.0
2024-07-09 09:50:00,48.05,48.06,47.91,48.03,201640.0,46.7861,46.7958,46.6498,46.7666,201640.0
2024-07-09 09:55:00,48.02,48.04,47.95,47.99,124033.0,46.7569,46.7763,46.6887,46.7277,124033.0
2024-07-09 10:00:00,47.99,48.05,47.96,48.02,87871.0,46.7277,46.7861,46.6984,46.7569,87871.0
2024-07-09 10:05:00,48.02,48.1,48.0,48.01,124894.0,46.7569,46.8348,46.7374,46.7471,124894.0
2024-07-09 10:10:00,48.02,48.02,47.9,47.92,66493.0,46.7569,46.7569,46.64,46.6595,66493.0
2024-07-09 10:15:00,47.91,47.94,47.86,47.86,65084.0,46.6498,46.679,46.6011,46.6011,65084.0
2024-07-09 10:20:00,47.87,47.98,47.87,47.97,120017.0,46.6108,46.7179,46.6108,46.7082,120017.0
2024-07-09 10:25:00,47.97,47.97,47.91,47.93,71087.0,46.7082,46.7082,46.6498,46.6692,71087.0
2024-07-09 10:30:00,47.93,47.94,47.89,47.91,59125.0,46.6692,46.679,46.6303,46.6498,59125.0
2024-07-09 10:35:00,47.92,47.94,47.86,47.93,60079.0,46.6595,46.679,46.6011,46.6692,60079.0
2024-07-09 10:40:00,47.93,47.94,47.91,47.91,41522.0,46.6692,46.679,46.6498,46.6498,41522.0
2024-07-09 10:45:00,47.92,48.01,47.89,48.0,183871.0,46.6595,46.7471,46.6303,46.7374,183871.0
2024-07-09 10:50:00,48.0,48.01,47.97,48.0,84977.0,46.7374,46.7471,46.7082,46.7374,84977.0
2024-07-09 10:55:00,48.0,48.03,47.95,47.99,68892.0,46.7374,46.7666,46.6887,46.7277,68892.0
2024-07-09 11:00:00,48.0,48.12,47.99,48.1,172614.0,46.7374,46.8542,46.7277,46.8348,172614.0
2024-07-09 11:05:00,48.1,48.11,48.02,48.06,93605.0,46.8348,46.8445,46.7569,46.7958,93605.0
2024-07-09 11:10:00,48.05,48.1,48.05,48.07,51898.0,46.7861,46.8348,46.7861,46.8055,51898.0
2024-07-09 11:15:00,48.07,48.1,48.05,48.07,79236.0,46.8055,46.8348,46.7861,46.8055,79236.0
2024-07-09 11:20:00,48.07,48.08,48.02,48.08,49862.0,46.8055,46.8153,46.7569,46.8153,49862.0
2024-07-09 11:25:00,48.07,48.09,48.02,48.09,73351.0,46.8055,46.825,46.7569,46.825,73351.0
2024-07-09 11:30:00,48.09,48.2,48.08,48.2,253599.0,46.825,46.9321,46.8153,46.9321,253599.0
2024-07-09 11:35:00,48.21,48.24,48.17,48.21,76698.0,46.9419,46.9711,46.9029,46.9419,76698.0
2024-07-09 11:40:00,48.21,48.23,48.18,48.23,101140.0,46.9419,46.9613,46.9127,46.9613,101140.0
2024-07-09 11:45:00,48.23,48.32,48.22,48.31,152763.0,46.9613,47.049,46.9516,47.0392,152763.0
2024-07-09 11:50:00,48.31,48.36,48.28,48.36,112027.0,47.0392,47.0879,47.01,47.0879,112027.0
2024-07-09 11:55:00,48.36,48.45,48.35,48.45,243703.0,47.0879,47.1756,47.0782,47.1756,243703.0
2024-07-09 12:00:00,48.44,48.57,48.42,48.53,342925.0,47.1658,47.2924,47.1463,47.2534,342925.0
2024-07-09 12:05:00,48.53,48.55,48.46,48.49,337100.0,47.2534,47.2729,47.1853,47.2145,337100.0
2024-07-09 12:10:00,48.5,48.55,48.49,48.55,60389.0,47.2242,47.2729,47.2145,47.2729,60389.0
2024-07-09 12:15:00,48.55,48.58,48.51,48.51,80548.0,47.2729,47.3021,47.234,47.234,80548.0
2024-07-09 12:20:00,48.51,48.51,48.46,48.5,98873.0,47.234,47.234,47.1853,47.2242,98873.0
2024-07-09 12:25:00,48.5,48.55,48.5,48.54,107753.0,47.2242,47.2729,47.2242,47.2632,107753.0
2024-07-09 12:30:00,48.54,48.58,48.52,48.57,71587.0,47.2632,47.3021,47.2437,47.2924,71587.0
2024-07-09 12:35:00,48.57,48.61,48.52,48.58,106952.0,47.2924,47.3313,47.2437,47.3021,106952.0
2024-07-09 12:40:00,48.58,48.62,48.55,48.59,89699.0,47.3021,47.3411,47.2729,47.3119,89699.0
2024-07-09 12:45:00,48.59,48.61,48.56,48.59,73789.0,47.3119,47.3313,47.2827,47.3119,73789.0
2024-07-09 12:50:00,48.59,48.59,48.54,48.56,82786.0,47.3119,47.3119,47.2632,47.2827,82786.0
2024-07-09 12:55:00,48.57,48.59,48.55,48.58,104620.0,47.2924,47.3119,47.2729,47.3021,104620.0
2024-07-09 13:00:00,48.58,48.75,48.57,48.73,306455.0,47.3021,47.4677,47.2924,47.4482,306455.0
2024-07-09 13:05:00,48.73,48.78,48.7,48.76,126523.0,47.4482,47.4969,47.419,47.4774,126523.0
2024-07-09 13:10:00,48.76,48.86,48.76,48.79,164044.0,47.4774,47.5748,47.4774,47.5066,164044.0
2024-07-09 13:15:00,48.79,48.79,48.67,48.72,85573.0,47.5066,47.5066,47.3898,47.4385,85573.0
2024-07-09 13:20:00,48.73,48.76,48.7,48.73,51664.0,47.4482,47.4774,47.419,47.4482,51664.0
2024-07-09 13:25:00,48.74,48.78,48.72,48.76,106116.0,47.4579,47.4969,47.4385,47.4774,106116.0
2024-07-09 13:30:00,48.75,48.85,48.74,48.83,61799.0,47.4677,47.565,47.4579,47.5456,61799.0
2024-07-09 13:35:00,48.84,48.88,48.82,48.84,47463.0,47.5553,47.5942,47.5358,47.5553,47463.0
2024-07-09 13:40:00,48.83,48.85,48.8,48.82,49654.0,47.5456,47.565,47.5163,47.5358,49654.0
2024-07-09 13:45:00,48.82,48.83,48.79,48.82,55427.0,47.5358,47.5456,47.5066,47.5358,55427.0
2024-07-09 13:50:00,48.82,48.85,48.81,48.83,43858.0,47.5358,47.565,47.5261,47.5456,43858.0
2024-07-09 13:55:00,48.83,48.83,48.75,48.76,63985.0,47.5456,47.5456,47.4677,47.4774,63985.0
2024-07-09 14:00:00,48.76,48.76,48.68,48.69,95294.0,47.4774,47.4774,47.3995,47.4092,95294.0
2024-07-09 14:05:00,48.68,48.74,48.66,48.73,114854.0,47.3995,47.4579,47.38,47.4482,114854.0
2024-07-09 14:10:00,48.74,48.75,48.73,48.75,23630.0,47.4579,47.4677,47.4482,47.4677,23630.0
2024-07-09 14:15:00,48.76,48.77,48.7,48.7,71315.0,47.4774,47.4871,47.419,47.419,71315.0
2024-07-09 14:20:00,48.7,48.7,48.61,48.66,199030.0,47.419,47.419,47.3313,47.38,199030.0
2024-07-09 14:25:00,48.66,48.67,48.59,48.6,183444.0,47.38,47.3898,47.3119,47.3216,183444.0
2024-07-09 14:30:00,48.6,48.62,48.58,48.61,50946.0,47.3216,47.3411,47.3021,47.3313,50946.0
2024-07-09 14:35:00,48.61,48.7,48.6,48.69,86690.0,47.3313,47.419,47.3216,47.4092,86690.0
2024-07-09 14:40:00,48.68,48.69,48.64,48.66,59579.0,47.3995,47.4092,47.3606,47.38,59579.0
2024-07-09 14:45:00,48.66,48.67,48.64,48.65,54955.0,47.38,47.3898,47.3606,47.3703,54955.0
2024-07-09 14:50:00,48.65,48.65,48.56,48.58,49291.0,47.3703,47.3703,47.2827,47.3021,49291.0
2024-07-09 14:55:00,48.56,48.57,48.55,48.55,30889.0,47.2827,47.2924,47.2729,47.2729,30889.0
2024-07-09 15:00:00,48.56,48.57,48.49,48.49,44418.0,47.2827,47.2924,47.2145,47.2145,44418.0
2024-07-09 15:05:00,48.49,48.52,48.48,48.52,46891.0,47.2145,47.2437,47.2048,47.2437,46891.0
2024-07-09 15:10:00,48.52,48.52,48.48,48.51,49563.0,47.2437,47.2437,47.2048,47.234,49563.0
2024-07-09 15:15:00,48.51,48.57,48.5,48.55,88674.0,47.234,47.2924,47.2242,47.2729,88674.0
2024-07-09 15:20:00,48.55,48.66,48.55,48.65,906781.0,47.2729,47.38,47.2729,47.3703,906781.0
2024-07-09 15:25:00,48.65,48.67,48.62,48.67,194955.0,47.3703,47.3898,47.3411,47.3898,194955.0
2024-07-09 15:30:00,48.66,48.68,48.62,48.67,91432.0,47.38,47.3995,47.3411,47.3898,91432.0
2024-07-09 15:35:00,48.68,48.71,48.66,48.7,139474.0,47.3995,47.4287,47.38,47.419,139474.0
2024-07-09 15:40:00,48.7,48.7,48.63,48.64,173885.0,47.419,47.419,47.3508,47.3606,173885.0
2024-07-09 15:45:00,48.64,48.71,48.63,48.7,192170.0,47.3606,47.4287,47.3508,47.419,192170.0
2024-07-09 15:50:00,48.71,48.79,48.66,48.75,801270.0,47.4287,47.5066,47.38,47.4677,801270.0
2024-07-09 15:55:00,48.74,48.82,48.71,48.81,1167564.0,47.4579,47.5358,47.4287,47.5261,1167564.0
2024-07-10 09:30:00,48.93,49.18,48.75,49.15,407787.0,47.6429,47.8864,47.4677,47.8571,407787.0
2024-07-10 09:35:00,49.15,49.15,48.92,49.02,108806.0,47.8571,47.8571,47.6332,47.7306,108806.0
2024-07-10 09:40:00,49.01,49.06,48.88,48.89,81029.0,47.7208,47.7695,47.5942,47.604,81029.0
2024-07-10 09:45:00,48.89,48.95,48.81,48.84,95989.0,47.604,47.6624,47.5261,47.5553,95989.0
2024-07-10 09:50:00,48.83,48.86,48.79,48.8,46188.0,47.5456,47.5748,47.5066,47.5163,46188.0
2024-07-10 09:55:00,48.81,48.86,48.8,48.85,251373.0,47.5261,47.5748,47.5163,47.565,251373.0
2024-07-10 10:00:00,48.85,48.93,48.79,48.92,172573.0,47.565,47.6429,47.5066,47.6332,172573.0
2024-07-10 10:05:00,48.91,49.0,48.89,49.0,160291.0,47.6235,47.7111,47.604,47.7111,160291.0
2024-07-10 10:10:00,49.0,49.01,48.92,48.94,78522.0,47.7111,47.7208,47.6332,47.6527,78522.0
2024-07-10 10:15:00,48.95,48.97,48.9,48.91,77937.0,47.6624,47.6819,47.6137,47.6235,77937.0
2024-07-10 10:20:00,48.91,48.96,48.86,48.89,134568.0,47.6235,47.6721,47.5748,47.604,134568.0
2024-07-10 10:25:00,48.89,48.9,48.84,48.86,34406.0,47.604,47.6137,47.5553,47.5748,34406.0
2024-07-10 10:30:00,48.85,48.98,48.83,48.96,72498.0,47.565,47.6916,47.5456,47.6721,72498.0
2024-07-10 10:35:00,48.97,48.98,48.91,48.91,53656.0,47.6819,47.6916,47.6235,47.6235,53656.0
2024-07-10 10:40:00,48.91,48.92,48.86,48.87,33126.0,47.6235,47.6332,47.5748,47.5845,33126.0
2024-07-10 10:45:00,48.87,48.91,48.85,48.89,54216.0,47.5845,47.6235,47.565,47.604,54216.0
2024-07-10 10:50:00,48.89,49.03,48.87,49.03,217404.0,47.604,47.7403,47.5845,47.7403,217404.0
2024-07-10 10:55:00,49.03,49.17,49.02,49.15,211026.0,47.7403,47.8766,47.7306,47.8571,211026.0
2024-07-10 11:00:00,49.14,49.21,49.07,49.19,158682.0,47.8474,47.9156,47.7792,47.8961,158682.0
2024-07-10 11:05:00,49.19,49.3,49.15,49.22,129167.0,47.8961,48.0032,47.8571,47.9253,129167.0
2024-07-10 11:10:00,49.21,49.26,49.19,49.22,133494.0,47.9156,47.9642,47.8961,47.9253,133494.0
2024-07-10 11:15:00,49.22,49.26,49.2,49.26,43279.0,47.9253,47.9642,47.9058,47.9642,43279.0
2024-07-10 11:20:00,49.25,49.34,49.25,49.33,142048.0,47.9545,48.0421,47.9545,48.0324,142048.0
2024-07-10 11:25:00,49.33,49.35,49.27,49.34,142616.0,48.0324,48.0519,47.974,48.0421,142616.0
2024-07-10 11:30:00,49.34,49.37,49.26,49.28,135171.0,48.0421,48.0714,47.9642,47.9837,135171.0
2024-07-10 11:35:00,49.28,49.32,49.25,49.3,144914.0,47.9837,48.0227,47.9545,48.0032,144914.0
2024-07-10 11:40:00,49.3,49.33,49.28,49.29,118627.0,48.0032,48.0324,47.9837,47.9935,118627.0
2024-07-10 11:45:00,49.29,49.32,49.28,49.3,106850.0,47.9935,48.0227,47.9837,48.0032,106850.0
2024-07-10 11:50:00,49.3,49.33,49.28,49.33,46161.0,48.0032,48.0324,47.9837,48.0324,46161.0
2024-07-10 11:55:00,49.34,49.43,49.34,49.36,148137.0,48.0421,48.1298,48.0421,48.0616,148137.0
2024-07-10 12:00:00,49.37,49.45,49.35,49.45,112586.0,48.0714,48.1492,48.0519,48.1492,112586.0
2024-07-10 12:05:00,49.45,49.51,49.44,49.5,323391.0,48.1492,48.2077,48.1395,48.1979,323391.0
2024-07-10 12:10:00,49.5,49.54,49.49,49.54,102410.0,48.1979,48.2369,48.1882,48.2369,102410.0
2024-07-10 12:15:00,49.54,49.58,49.52,49.55,77810.0,48.2369,48.2758,48.2174,48.2466,77810.0
2024-07-10 12:20:00,49.55,49.59,49.51,49.57,87629.0,48.2466,48.2856,48.2077,48.2661,87629.0
2024-07-10 12:25:00,49.57,49.58,49.43,49.44,85099.0,48.2661,48.2758,48.1298,48.1395,85099.0
2024-07-10 12:30:00,49.43,49.43,49.37,49.38,75841.0,48.1298,48.1298,48.0714,48.0811,75841.0
2024-07-10 12:35:00,49.37,49.38,49.34,49.34,85360.0,48.0714,48.0811,48.0421,48.0421,85360.0
2024-07-10 12:40:00,49.34,49.46,49.34,49.46,151812.0,48.0421,48.159,48.0421,48.159,151812.0
2024-07-10 12:45:00,49.46,49.51,49.46,49.49,37000.0,48.159,48.2077,48.159,48.1882,37000.0
2024-07-10 12:50:00,49.48,49.5,49.45,49.47,63766.0,48.1785,48.1979,48.1492,48.1687,63766.0
2024-07-10 12:55:00,49.47,49.48,49.45,49.47,34248.0,48.1687,48.1785,48.1492,48.1687,34248.0
2024-07-10 13:00:00,49.47,49.55,49.46,49.53,53050.0,48.1687,48.2466,48.159,48.2271,53050.0
2024-07-10 13:05:00,49.53,49.53,49.42,49.46,50565.0,48.2271,48.2271,48.12,48.159,50565.0
2024-07-10 13:10:00,49.47,49.49,49.45,49.46,38876.0,48.1687,48.1882,48.1492,48.159,38876.0
2024-07-10 13:15:00,49.46,49.48,49.45,49.47,51303.0,48.159,48.1785,48.1492,48.1687,51303.0
2024-07-10 13:20:00,49.46,49.48,49.44,49.46,63045.0,48.159,48.1785,48.1395,48.159,63045.0
2024-07-10 13:25:00,49.46,49.57,49.45,49.55,188435.0,48.159,48.2661,48.1492,48.2466,188435.0
2024-07-10 13:30:00,49.56,49.57,49.53,49.56,123559.0,48.2564,48.2661,48.2271,48.2564,123559.0
2024-07-10 13:35:00,49.55,49.57,49.53,49.55,87432.0,48.2466,48.2661,48.2271,48.2466,87432.0
2024-07-10 13:40:00,49.55,49.57,49.55,49.55,103621.0,48.2466,48.2661,48.2466,48.2466,103621.0
2024-07-10 13:45:00,49.55,49.56,49.52,49.53,44580.0,48.2466,48.2564,48.2174,48.2271,44580.0
2024-07-10 13:50:00,49.54,49.56,49.51,49.55,112224.0,48.2369,48.2564,48.2077,48.2466,112224.0
2024-07-10 13:55:00,49.55,49.57,49.53,49.55,79465.0,48.2466,48.2661,48.2271,48.2466,79465.0
2024-07-10 14:00:00,49.56,49.59,49.55,49.57,120218.0,48.2564,48.2856,48.2466,48.2661,120218.0
2024-07-10 14:05:00,49.57,49.6,49.55,49.57,119328.0,48.2661,48.2953,48.2466,48.2661,119328.0
2024-07-10 14:10:00,49.57,49.6,49.56,49.59,42799.0,48.2661,48.2953,48.2564,48.2856,42799.0
2024-07-10 14:15:00,49.59,49.64,49.59,49.62,83503.0,48.2856,48.3343,48.2856,48.3148,83503.0
2024-07-10 14:20:00,49.62,49.64,49.61,49.62,47699.0,48.3148,48.3343,48.305,48.3148,47699.0
2024-07-10 14:25:00,49.62,49.67,49.61,49.66,161812.0,48.3148,48.3635,48.305,48.3537,161812.0
2024-07-10 14:30:00,49.66,49.71,49.65,49.7,155873.0,48.3537,48.4024,48.344,48.3927,155873.0
2024-07-10 14:35:00,49.7,49.72,49.68,49.69,59764.0,48.3927,48.4121,48.3732,48.3829,59764.0
2024-07-10 14:40:00,49.69,49.73,49.68,49.72,57693.0,48.3829,48.4219,48.3732,48.4121,57693.0
2024-07-10 14:45:00,49.72,49.76,49.69,49.69,100491.0,48.4121,48.4511,48.3829,48.3829,100491.0
2024-07-10 14:50:00,49.69,49.7,49.63,49.64,90342.0,48.3829,48.3927,48.3245,48.3343,90342.0
2024-07-10 14:55:00,49.64,49.68,49.63,49.67,189093.0,48.3343,48.3732,48.3245,48.3635,189093.0
2024-07-10 15:00:00,49.68,49.69,49.62,49.68,311199.0,48.3732,48.3829,48.3148,48.3732,311199.0
2024-07-10 15:05:00,49.69,49.73,49.67,49.69,121692.0,48.3829,48.4219,48.3635,48.3829,121692.0
2024-07-10 15:10:00,49.7,49.71,49.61,49.65,271474.0,48.3927,48.4024,48.305,48.344,271474.0
2024-07-10 15:15:00,49.65,49.68,49.61,49.68,56434.0,48.344,48.3732,48.305,48.3732,56434.0
2024-07-10 15:20:00,49.68,49.71,49.66,49.7,105277.0,48.3732,48.4024,48.3537,48.3927,105277.0
2024-07-10 15:25:00,49.71,49.73,49.69,49.73,60780.0,48.4024,48.4219,48.3829,48.4219,60780.0
2024-07-10 15:30:00,49.73,49.78,49.72,49.73,285866.0,48.4219,48.4706,48.4121,48.4219,285866.0
2024-07-10 15:35:00,49.73,49.74,49.68,49.74,199545.0,48.4219,48.4316,48.3732,48.4316,199545.0
2024-07-10 15:40:00,49.75,49.76,49.72,49.72,317941.0,48.4414,48.4511,48.4121,48.4121,317941.0
2024-07-10 15:45:00,49.72,49.83,49.71,49.8,379926.0,48.4121,48.5193,48.4024,48.49,379926.0
2024-07-10 15:50:00,49.79,49.88,49.75,49.85,789985.0,48.4803,48.5679,48.4414,48.5387,789985.0
2024-07-10 15:55:00,49.86,49.89,49.84,49.85,1484043.0,48.5485,48.5777,48.529,48.5387,1484043.0
2024-07-11 09:30:00,50.73,50.96,50.56,50.85,1153095.0,49.3956,49.6195,49.2301,49.5124,1153095.0
2024-07-11 09:35:00,50.86,50.89,50.58,50.67,513960.0,49.5222,49.5514,49.2495,49.3372,513960.0
2024-07-11 09:40:00,50.69,50.85,50.64,50.85,341840.0,49.3566,49.5124,49.3079,49.5124,341840.0
2024-07-11 09:45:00,50.84,50.84,50.66,50.69,595108.0,49.5027,49.5027,49.3274,49.3566,595108.0
2024-07-11 09:50:00,50.7,50.86,50.64,50.85,335626.0,49.3664,49.5222,49.3079,49.5124,335626.0
2024-07-11 09:55:00,50.85,50.92,50.75,50.88,405894.0,49.5124,49.5806,49.4151,49.5416,405894.0
2024-07-11 10:00:00,50.89,51.2,50.89,51.2,455535.0,49.5514,49.8532,49.5514,49.8532,455535.0
2024-07-11 10:05:00,51.2,51.29,51.16,51.29,335698.0,49.8532,49.9408,49.8143,49.9408,335698.0
2024-07-11 10:10:00,51.28,51.48,51.26,51.45,423869.0,49.9311,50.1259,49.9116,50.0966,423869.0
2024-07-11 10:15:00,51.45,51.47,51.35,51.43,562236.0,50.0966,50.1161,49.9993,50.0772,562236.0
2024-07-11 10:20:00,51.43,51.55,51.33,51.4,596621.0,50.0772,50.194,49.9798,50.048,596621.0
2024-07-11 10:25:00,51.39,51.43,51.3,51.3,319139.0,50.0382,50.0772,49.9506,49.9506,319139.0
2024-07-11 10:30:00,51.3,51.48,51.3,51.48,225953.0,49.9506,50.1259,49.9506,50.1259,225953.0
2024-07-11 10:35:00,51.47,51.47,51.32,51.34,174579.0,50.1161,50.1161,49.9701,49.9895,174579.0
2024-07-11 10:40:00,51.34,51.4,51.28,51.35,219490.0,49.9895,50.048,49.9311,49.9993,219490.0
2024-07-11 10:45:00,51.36,51.48,51.34,51.46,294104.0,50.009,50.1259,49.9895,50.1064,294104.0
2024-07-11 10:50:00,51.46,51.53,51.42,51.5,174945.0,50.1064,50.1745,50.0674,50.1453,174945.0
2024-07-11 10:55:00,51.5,51.69,51.48,51.68,679073.0,50.1453,50.3303,50.1259,50.3206,679073.0
2024-07-11 11:00:00,51.67,51.73,51.49,51.6,321239.0,50.3109,50.3693,50.1356,50.2427,321239.0
2024-07-11 11:05:00,51.61,51.66,51.57,51.62,147071.0,50.2524,50.3011,50.2135,50.2622,147071.0
2024-07-11 11:10:00,51.62,51.71,51.59,51.68,186099.0,50.2622,50.3498,50.233,50.3206,186099.0
2024-07-11 11:15:00,51.68,51.68,51.58,51.63,130375.0,50.3206,50.3206,50.2232,50.2719,130375.0
2024-07-11 11:20:00,51.63,51.64,51.56,51.6,186841.0,50.2719,50.2816,50.2037,50.2427,186841.0
2024-07-11 11:25:00,51.61,51.68,51.58,51.66,144473.0,50.2524,50.3206,50.2232,50.3011,144473.0
2024-07-11 11:30:00,51.66,51.74,51.65,51.65,240185.0,50.3011,50.379,50.2914,50.2914,240185.0
2024-07-11 11:35:00,51.66,51.69,51.63,51.68,263296.0,50.3011,50.3303,50.2719,50.3206,263296.0
2024-07-11 11:40:00,51.69,51.8,51.67,51.73,434189.0,50.3303,50.4374,50.3109,50.3693,434189.0
2024-07-11 11:45:00,51.73,51.77,51.65,51.65,463087.0,50.3693,50.4082,50.2914,50.2914,463087.0
2024-07-11 11:50:00,51.65,51.67,51.57,51.6,259513.0,50.2914,50.3109,50.2135,50.2427,259513.0
2024-07-11 11:55:00,51.59,51.61,51.47,51.48,209958.0,50.233,50.2524,50.1161,50.1259,209958.0
2024-07-11 12:00:00,51.47,51.54,51.42,51.51,224914.0,50.1161,50.1843,50.0674,50.1551,224914.0
2024-07-11 12:05:00,51.5,51.61,51.45,51.58,356585.0,50.1453,50.2524,50.0966,50.2232,356585.0
2024-07-11 12:10:00,51.58,51.64,51.52,51.55,148906.0,50.2232,50.2816,50.1648,50.194,148906.0
2024-07-11 12:15:00,51.56,51.57,51.46,51.48,109636.0,50.2037,50.2135,50.1064,50.1259,109636.0
2024-07-11 12:20:00,51.48,51.5,51.43,51.49,57312.0,50.1259,50.1453,50.0772,50.1356,57312.0
2024-07-11 12:25:00,51.49,51.49,51.43,51.48,178841.0,50.1356,50.1356,50.0772,50.1259,178841.0
2024-07-11 12:30:00,51.48,51.54,51.47,51.54,114723.0,50.1259,50.1843,50.1161,50.1843,114723.0
2024-07-11 12:35:00,51.54,51.56,51.47,51.52,126224.0,50.1843,50.2037,50.1161,50.1648,126224.0
2024-07-11 12:40:00,51.51,51.55,51.49,51.52,80682.0,50.1551,50.194,50.1356,50.1648,80682.0
2024-07-11 12:45:00,51.53,51.53,51.45,51.5,203137.0,50.1745,50.1745,50.0966,50.1453,203137.0
2024-07-11 12:50:00,51.5,51.63,51.49,51.58,103402.0,50.1453,50.2719,50.1356,50.2232,103402.0
2024-07-11 12:55:00,51.57,51.7,51.56,51.67,85023.0,50.2135,50.3401,50.2037,50.3109,85023.0
2024-07-11 13:00:00,51.68,51.73,51.63,51.67,133059.0,50.3206,50.3693,50.2719,50.3109,133059.0
2024-07-11 13:05:00,51.66,51.81,51.62,51.77,124217.0,50.3011,50.4472,50.2622,50.4082,124217.0
2024-07-11 13:10:00,51.77,51.78,51.71,51.72,87676.0,50.4082,50.418,50.3498,50.3595,87676.0
2024-07-11 13:15:00,51.73,51.79,51.72,51.78,100948.0,50.3693,50.4277,50.3595,50.418,100948.0
2024-07-11 13:20:00,51.78,51.81,51.74,51.75,94579.0,50.418,50.4472,50.379,50.3887,94579.0
2024-07-11 13:25:00,51.75,51.83,51.74,51.82,72787.0,50.3887,50.4666,50.379,50.4569,72787.0
2024-07-11 13:30:00,51.81,51.86,51.8,51.82,116760.0,50.4472,50.4959,50.4374,50.4569,116760.0
2024-07-11 13:35:00,51.81,51.81,51.77,51.8,84593.0,50.4472,50.4472,50.4082,50.4374,84593.0
2024-07-11 13:40:00,51.79,51.87,51.78,51.86,69149.0,50.4277,50.5056,50.418,50.4959,69149.0
2024-07-11 13:45:00,51.85,51.86,51.78,51.79,85322.0,50.4861,50.4959,50.418,50.4277,85322.0
2024-07-11 13:50:00,51.79,51.87,51.78,51.87,121041.0,50.4277,50.5056,50.418,50.5056,121041.0
2024-07-11 13:55:00,51.87,52.0,51.87,51.93,578646.0,50.5056,50.6322,50.5056,50.564,578646.0
2024-07-11 14:00:00,51.93,51.98,51.9,51.91,95171.0,50.564,50.6127,50.5348,50.5445,95171.0
2024-07-11 14:05:00,51.91,52.0,51.9,51.93,188717.0,50.5445,50.6322,50.5348,50.564,188717.0
2024-07-11 14:10:00,51.93,51.97,51.89,51.97,152067.0,50.564,50.603,50.5251,50.603,152067.0
2024-07-11 14:15:00,51.97,52.05,51.95,51.98,413124.0,50.603,50.6809,50.5835,50.6127,413124.0
2024-07-11 14:20:00,51.97,52.02,51.95,51.97,191120.0,50.603,50.6516,50.5835,50.603,191120.0
2024-07-11 14:25:00,51.97,51.99,51.94,51.98,151772.0,50.603,50.6224,50.5738,50.6127,151772.0
2024-07-11 14:30:00,51.98,51.98,51.93,51.95,234053.0,50.6127,50.6127,50.564,50.5835,234053.0
2024-07-11 14:35:00,51.95,51.99,51.92,51.96,115826.0,50.5835,50.6224,50.5543,50.5932,115826.0
2024-07-11 14:40:00,51.96,51.99,51.94,51.95,93579.0,50.5932,50.6224,50.5738,50.5835,93579.0
2024-07-11 14:45:00,51.95,52.03,51.94,52.02,252193.0,50.5835,50.6614,50.5738,50.6516,252193.0
2024-07-11 14:50:00,52.01,52.02,51.94,51.95,181204.0,50.6419,50.6516,50.5738,50.5835,181204.0
2024-07-11 14:55:00,51.95,51.96,51.9,51.92,143428.0,50.5835,50.5932,50.5348,50.5543,143428.0
2024-07-11 15:00:00,51.92,51.95,51.89,51.95,264414.0,50.5543,50.5835,50.5251,50.5835,264414.0
2024-07-11 15:05:00,51.95,51.95,51.83,51.85,106296.0,50.5835,50.5835,50.4666,50.4861,106296.0
2024-07-11 15:10:00,51.86,51.95,51.84,51.94,163827.0,50.4959,50.5835,50.4764,50.5738,163827.0
2024-07-11 15:15:00,51.94,51.99,51.91,51.93,183108.0,50.5738,50.6224,50.5445,50.564,183108.0
2024-07-11 15:20:00,51.93,51.96,51.91,51.96,118289.0,50.564,50.5932,50.5445,50.5932,118289.0
2024-07-11 15:25:00,51.95,51.99,51.94,51.96,186061.0,50.5835,50.6224,50.5738,50.5932,186061.0
2024-07-11 15:30:00,51.96,52.03,51.95,51.97,178151.0,50.5932,50.6614,50.5835,50.603,178151.0
2024-07-11 15:35:00,51.97,52.01,51.95,51.97,229245.0,50.603,50.6419,50.5835,50.603,229245.0
2024-07-11 15:40:00,51.98,52.04,51.97,52.0,274110.0,50.6127,50.6711,50.603,50.6322,274110.0
2024-07-11 15:45:00,52.0,52.06,51.99,52.03,364871.0,50.6322,50.6906,50.6224,50.6614,364871.0
2024-07-11 15:50:00,52.03,52.1,52.02,52.05,870074.0,50.6614,50.7295,50.6516,50.6809,870074.0
2024-07-11 15:55:00,52.05,52.05,51.95,51.95,1196223.0,50.6809,50.6809,50.5835,50.5835,1196223.0
2024-07-12 09:30:00,52.31,52.45,51.9,51.99,1354980.0,50.934,51.0703,50.5348,50.6224,1354980.0
2024-07-12 09:35:00,51.99,52.18,51.95,52.12,262286.0,50.6224,50.8074,50.5835,50.749,262286.0
2024-07-12 09:40:00,52.1,52.2,52.03,52.14,333729.0,50.7295,50.8269,50.6614,50.7685,333729.0
2024-07-12 09:45:00,52.13,52.19,52.03,52.07,179253.0,50.7588,50.8172,50.6614,50.7003,179253.0
2024-07-12 09:50:00,52.06,52.06,51.79,51.91,390199.0,50.6906,50.6906,50.4277,50.5445,390199.0
2024-07-12 09:55:00,51.9,51.96,51.84,51.95,201238.0,50.5348,50.5932,50.4764,50.5835,201238.0
2024-07-12 10:00:00,51.95,52.27,51.95,52.27,331967.0,50.5835,50.8951,50.5835,50.8951,331967.0
2024-07-12 10:05:00,52.26,52.37,52.2,52.28,296637.0,50.8853,50.9924,50.8269,50.9048,296637.0
2024-07-12 10:10:00,52.29,52.52,52.28,52.5,220017.0,50.9145,51.1385,50.9048,51.119,220017.0
2024-07-12 10:15:00,52.5,52.57,52.45,52.55,718832.0,51.119,51.1872,51.0703,51.1677,718832.0
2024-07-12 10:20:00,52.55,52.57,52.4,52.46,408019.0,51.1677,51.1872,51.0217,51.0801,408019.0
2024-07-12 10:25:00,52.46,52.54,52.4,52.48,467088.0,51.0801,51.158,51.0217,51.0995,467088.0
2024-07-12 10:30:00,52.48,52.49,52.24,52.31,373430.0,51.0995,51.1093,50.8659,50.934,373430.0
2024-07-12 10:35:00,52.3,52.35,52.24,52.27,185071.0,50.9243,50.973,50.8659,50.8951,185071.0
2024-07-12 10:40:00,52.27,52.29,52.04,52.28,674421.0,50.8951,50.9145,50.6711,50.9048,674421.0
2024-07-12 10:45:00,52.28,52.29,52.17,52.18,83459.0,50.9048,50.9145,50.7977,50.8074,83459.0
2024-07-12 10:50:00,52.2,52.27,52.16,52.26,66227.0,50.8269,50.8951,50.788,50.8853,66227.0
2024-07-12 10:55:00,52.28,52.39,52.28,52.35,329967.0,50.9048,51.0119,50.9048,50.973,329967.0
2024-07-12 11:00:00,52.36,52.41,52.32,52.34,279608.0,50.9827,51.0314,50.9438,50.9632,279608.0
2024-07-12 11:05:00,52.35,52.37,52.28,52.33,101314.0,50.973,50.9924,50.9048,50.9535,101314.0
2024-07-12 11:10:00,52.33,52.34,52.27,52.3,85207.0,50.9535,50.9632,50.8951,50.9243,85207.0
2024-07-12 11:15:00,52.3,52.37,52.29,52.36,111493.0,50.9243,50.9924,50.9145,50.9827,111493.0
2024-07-12 11:20:00,52.37,52.4,52.34,52.36,88864.0,50.9924,51.0217,50.9632,50.9827,88864.0
2024-07-12 11:25:00,52.37,52.44,52.36,52.39,150550.0,50.9924,51.0606,50.9827,51.0119,150550.0
2024-07-12 11:30:00,52.39,52.39,52.31,52.32,43890.0,51.0119,51.0119,50.934,50.9438,43890.0
2024-07-12 11:35:00,52.32,52.34,52.27,52.31,48217.0,50.9438,50.9632,50.8951,50.934,48217.0
2024-07-12 11:40:00,52.3,52.35,52.27,52.3,106637.0,50.9243,50.973,50.8951,50.9243,106637.0
2024-07-12 11:45:00,52.3,52.37,52.28,52.37,161403.0,50.9243,50.9924,50.9048,50.9924,161403.0
2024-07-12 11:50:00,52.38,52.41,52.32,52.34,289775.0,51.0022,51.0314,50.9438,50.9632,289775.0
2024-07-12 11:55:00,52.35,52.35,52.31,52.33,136906.0,50.973,50.973,50.934,50.9535,136906.0
2024-07-12 12:00:00,52.32,52.34,52.25,52.33,170594.0,50.9438,50.9632,50.8756,50.9535,170594.0
2024-07-12 12:05:00,52.32,52.33,52.26,52.27,68365.0,50.9438,50.9535,50.8853,50.8951,68365.0
2024-07-12 12:10:00,52.27,52.3,52.24,52.27,37869.0,50.8951,50.9243,50.8659,50.8951,37869.0
2024-07-12 12:15:00,52.28,52.37,52.27,52.34,41761.0,50.9048,50.9924,50.8951,50.9632,41761.0
2024-07-12 12:20:00,52.34,52.35,52.28,52.29,60556.0,50.9632,50.973,50.9048,50.9145,60556.0
2024-07-12 12:25:00,52.29,52.3,52.26,52.26,36275.0,50.9145,50.9243,50.8853,50.8853,36275.0
2024-07-12 12:30:00,52.26,52.28,52.22,52.23,53204.0,50.8853,50.9048,50.8464,50.8561,53204.0
2024-07-12 12:35:00,52.23,52.24,52.12,52.14,302153.0,50.8561,50.8659,50.749,50.7685,302153.0
2024-07-12 12:40:00,52.14,52.22,52.12,52.21,69470.0,50.7685,50.8464,50.749,50.8366,69470.0
2024-07-12 12:45:00,52.2,52.25,52.19,52.23,174989.0,50.8269,50.8756,50.8172,50.8561,174989.0
2024-07-12 12:50:00,52.24,52.27,52.19,52.27,77034.0,50.8659,50.8951,50.8172,50.8951,77034.0
2024-07-12 12:55:00,52.27,52.31,52.26,52.28,71246.0,50.8951,50.934,50.8853,50.9048,71246.0
2024-07-12 13:00:00,52.28,52.32,52.27,52.28,105245.0,50.9048,50.9438,50.8951,50.9048,105245.0
2024-07-12 13:05:00,52.28,52.29,52.22,52.29,89955.0,50.9048,50.9145,50.8464,50.9145,89955.0
2024-07-12 13:10:00,52.29,52.32,52.28,52.3,27880.0,50.9145,50.9438,50.9048,50.9243,27880.0
2024-07-12 13:15:00,52.3,52.31,52.27,52.3,39319.0,50.9243,50.934,50.8951,50.9243,39319.0
2024-07-12 13:20:00,52.3,52.31,52.24,52.24,50682.0,50.9243,50.934,50.8659,50.8659,50682.0
2024-07-12 13:25:00,52.23,52.26,52.2,52.26,69456.0,50.8561,50.8853,50.8269,50.8853,69456.0
2024-07-12 13:30:00,52.26,52.26,52.21,52.22,99043.0,50.8853,50.8853,50.8366,50.8464,99043.0
2024-07-12 13:35:00,52.22,52.22,52.15,52.16,125174.0,50.8464,50.8464,50.7782,50.788,125174.0
2024-07-12 13:40:00,52.15,52.2,52.13,52.19,109990.0,50.7782,50.8269,50.7588,50.8172,109990.0
2024-07-12 13:45:00,52.19,52.21,52.17,52.18,46192.0,50.8172,50.8366,50.7977,50.8074,46192.0
2024-07-12 13:50:00,52.17,52.18,52.1,52.15,91034.0,50.7977,50.8074,50.7295,50.7782,91034.0
2024-07-12 13:55:00,52.15,52.17,52.13,52.15,35937.0,50.7782,50.7977,50.7588,50.7782,35937.0
2024-07-12 14:00:00,52.16,52.16,52.11,52.15,64276.0,50.788,50.788,50.7393,50.7782,64276.0
2024-07-12 14:05:00,52.16,52.18,52.12,52.17,60037.0,50.788,50.8074,50.749,50.7977,60037.0
2024-07-12 14:10:00,52.16,52.21,52.12,52.13,67242.0,50.788,50.8366,50.749,50.7588,67242.0
2024-07-12 14:15:00,52.13,52.22,52.11,52.19,82855.0,50.7588,50.8464,50.7393,50.8172,82855.0
2024-07-12 14:20:00,52.19,52.21,52.11,52.12,129876.0,50.8172,50.8366,50.7393,50.749,129876.0
2024-07-12 14:25:00,52.12,52.21,52.1,52.2,89288.0,50.749,50.8366,50.7295,50.8269,89288.0
2024-07-12 14:30:00,52.2,52.2,52.14,52.15,55590.0,50.8269,50.8269,50.7685,50.7782,55590.0
2024-07-12 14:35:00,52.15,52.21,52.14,52.21,55314.0,50.7782,50.8366,50.7685,50.8366,55314.0
2024-07-12 14:40:00,52.21,52.23,52.19,52.22,98020.0,50.8366,50.8561,50.8172,50.8464,98020.0
2024-07-12 14:45:00,52.21,52.24,52.2,52.23,78623.0,50.8366,50.8659,50.8269,50.8561,78623.0
2024-07-12 14:50:00,52.22,52.3,52.2,52.3,355467.0,50.8464,50.9243,50.8269,50.9243,355467.0
2024-07-12 14:55:00,52.3,52.34,52.29,52.33,64757.0,50.9243,50.9632,50.9145,50.9535,64757.0
2024-07-12 15:00:00,52.33,52.35,52.29,52.3,98925.0,50.9535,50.973,50.9145,50.9243,98925.0
2024-07-12 15:05:00,52.3,52.33,52.29,52.31,64491.0,50.9243,50.9535,50.9145,50.934,64491.0
2024-07-12 15:10:00,52.32,52.37,52.29,52.36,103705.0,50.9438,50.9924,50.9145,50.9827,103705.0
2024-07-12 15:15:00,52.36,52.38,52.33,52.34,98761.0,50.9827,51.0022,50.9535,50.9632,98761.0
2024-07-12 15:20:00,52.34,52.41,52.33,52.35,158377.0,50.9632,51.0314,50.9535,50.973,158377.0
2024-07-12 15:25:00,52.34,52.36,52.31,52.35,87380.0,50.9632,50.9827,50.934,50.973,87380.0
2024-07-12 15:30:00,52.36,52.4,52.31,52.36,223493.0,50.9827,51.0217,50.934,50.9827,223493.0
2024-07-12 15:35:00,52.35,52.36,52.29,52.3,208073.0,50.973,50.9827,50.9145,50.9243,208073.0
2024-07-12 15:40:00,52.3,52.33,52.24,52.29,197899.0,50.9243,50.9535,50.8659,50.9145,197899.0
2024-07-12 15:45:00,52.29,52.37,52.25,52.25,333783.0,50.9145,50.9924,50.8756,50.8756,333783.0
2024-07-12 15:50:00,52.26,52.3,52.19,52.2,652067.0,50.8853,50.9243,50.8172,50.8269,652067.0
2024-07-12 15:55:00,52.2,52.22,52.05,52.08,1462170.0,50.8269,50.8464,50.6809,50.7101,1462170.0
2024-07-15 09:30:00,52.89,53.28,52.84,53.02,1632218.0,51.4988,51.8785,51.4501,51.6253,1632218.0
2024-07-15 09:35:00,53.02,53.31,52.96,53.25,723880.0,51.6253,51.9077,51.5669,51.8493,723880.0
2024-07-15 09:40:00,53.25,53.25,53.03,53.15,656249.0,51.8493,51.8493,51.6351,51.7519,656249.0
2024-07-15 09:45:00,53.15,53.22,53.09,53.19,580553.0,51.7519,51.8201,51.6935,51.7909,580553.0
2024-07-15 09:50:00,53.19,53.19,53.01,53.11,303576.0,51.7909,51.7909,51.6156,51.713,303576.0
2024-07-15 09:55:00,53.1,53.14,53.02,53.12,186352.0,51.7032,51.7422,51.6253,51.7227,186352.0
2024-07-15 10:00:00,53.12,53.31,53.11,53.3,248663.0,51.7227,51.9077,51.713,51.898,248663.0
2024-07-15 10:05:00,53.3,53.45,53.29,53.45,216115.0,51.898,52.044,51.8882,52.044,216115.0
2024-07-15 10:10:00,53.45,53.46,53.27,53.28,145695.0,52.044,52.0538,51.8688,51.8785,145695.0
2024-07-15 10:15:00,53.28,53.43,53.26,53.43,107360.0,51.8785,52.0246,51.859,52.0246,107360.0
2024-07-15 10:20:00,53.43,53.48,53.38,53.45,176922.0,52.0246,52.0732,51.9759,52.044,176922.0
2024-07-15 10:25:00,53.44,53.47,53.37,53.42,109344.0,52.0343,52.0635,51.9661,52.0148,109344.0
2024-07-15 10:30:00,53.42,53.54,53.33,53.51,283535.0,52.0148,52.1317,51.9272,52.1025,283535.0
2024-07-15 10:35:00,53.51,53.56,53.47,53.56,305733.0,52.1025,52.1511,52.0635,52.1511,305733.0
2024-07-15 10:40:00,53.55,53.61,53.51,53.57,239628.0,52.1414,52.1998,52.1025,52.1609,239628.0
2024-07-15 10:45:00,53.57,53.63,53.5,53.51,168803.0,52.1609,52.2193,52.0927,52.1025,168803.0
2024-07-15 10:50:00,53.51,53.58,53.48,53.57,225413.0,52.1025,52.1706,52.0732,52.1609,225413.0
2024-07-15 10:55:00,53.57,53.58,53.37,53.49,284847.0,52.1609,52.1706,51.9661,52.083,284847.0
2024-07-15 11:00:00,53.48,53.54,53.48,53.53,114216.0,52.0732,52.1317,52.0732,52.1219,114216.0
2024-07-15 11:05:00,53.54,53.65,53.53,53.65,432378.0,52.1317,52.2388,52.1219,52.2388,432378.0
2024-07-15 11:10:00,53.65,53.82,53.64,53.82,522708.0,52.2388,52.4043,52.229,52.4043,522708.0
2024-07-15 11:15:00,53.82,53.84,53.77,53.83,428911.0,52.4043,52.4238,52.3556,52.414,428911.0
2024-07-15 11:20:00,53.83,53.95,53.81,53.86,244843.0,52.414,52.5309,52.3946,52.4432,244843.0
2024-07-15 11:25:00,53.87,53.91,53.84,53.89,449396.0,52.453,52.4919,52.4238,52.4725,449396.0
2024-07-15 11:30:00,53.89,54.01,53.85,53.99,252136.0,52.4725,52.5893,52.4335,52.5698,252136.0
2024-07-15 11:35:00,53.99,54.09,53.96,54.03,328503.0,52.5698,52.6672,52.5406,52.6088,328503.0
2024-07-15 11:40:00,54.03,54.1,53.99,54.08,267299.0,52.6088,52.6769,52.5698,52.6575,267299.0
2024-07-15 11:45:00,54.08,54.1,54.05,54.07,101284.0,52.6575,52.6769,52.6282,52.6477,101284.0
2024-07-15 11:50:00,54.07,54.11,54.06,54.1,195277.0,52.6477,52.6867,52.638,52.6769,195277.0
2024-07-15 11:55:00,54.11,54.15,54.05,54.09,179904.0,52.6867,52.7256,52.6282,52.6672,179904.0
2024-07-15 12:00:00,54.09,54.1,53.98,54.0,143757.0,52.6672,52.6769,52.5601,52.5796,143757.0
2024-07-15 12:05:00,53.99,54.02,53.94,54.0,240425.0,52.5698,52.599,52.5211,52.5796,240425.0
2024-07-15 12:10:00,54.01,54.01,53.92,53.94,118978.0,52.5893,52.5893,52.5017,52.5211,118978.0
2024-07-15 12:15:00,53.94,53.98,53.89,53.96,142829.0,52.5211,52.5601,52.4725,52.5406,142829.0
2024-07-15 12:20:00,53.97,54.03,53.95,54.02,228301.0,52.5504,52.6088,52.5309,52.599,228301.0
2024-07-15 12:25:00,54.01,54.04,53.97,53.97,70322.0,52.5893,52.6185,52.5504,52.5504,70322.0
2024-07-15 12:30:00,53.97,53.97,53.79,53.82,252111.0,52.5504,52.5504,52.3751,52.4043,252111.0
2024-07-15 12:35:00,53.82,53.83,53.7,53.74,937691.0,52.4043,52.414,52.2875,52.3264,937691.0
2024-07-15 12:40:00,53.74,53.75,53.56,53.59,753657.0,52.3264,52.3361,52.1511,52.1803,753657.0
2024-07-15 12:45:00,53.59,53.63,53.48,53.6,496500.0,52.1803,52.2193,52.0732,52.1901,496500.0
2024-07-15 12:50:00,53.61,53.65,53.58,53.62,169408.0,52.1998,52.2388,52.1706,52.2096,169408.0
2024-07-15 12:55:00,53.62,53.73,53.59,53.69,273092.0,52.2096,52.3167,52.1803,52.2777,273092.0
2024-07-15 13:00:00,53.7,53.7,53.61,53.64,191518.0,52.2875,52.2875,52.1998,52.229,191518.0
2024-07-15 13:05:00,53.63,53.74,53.62,53.71,136522.0,52.2193,52.3264,52.2096,52.2972,136522.0
2024-07-15 13:10:00,53.71,53.73,53.63,53.65,138647.0,52.2972,52.3167,52.2193,52.2388,138647.0
2024-07-15 13:15:00,53.65,53.75,53.64,53.75,87284.0,52.2388,52.3361,52.229,52.3361,87284.0
2024-07-15 13:20:00,53.74,53.76,53.67,53.75,287192.0,52.3264,52.3459,52.2582,52.3361,287192.0
2024-07-15 13:25:00,53.75,53.75,53.65,53.67,164006.0,52.3361,52.3361,52.2388,52.2582,164006.0
2024-07-15 13:30:00,53.66,53.68,53.57,53.6,333141.0,52.2485,52.268,52.1609,52.1901,333141.0
2024-07-15 13:35:00,53.6,53.61,53.55,53.6,512020.0,52.1901,52.1998,52.1414,52.1901,512020.0
2024-07-15 13:40:00,53.6,53.76,53.59,53.7,111789.0,52.1901,52.3459,52.1803,52.2875,111789.0
2024-07-15 13:45:00,53.69,53.75,53.66,53.68,136903.0,52.2777,52.3361,52.2485,52.268,136903.0
2024-07-15 13:50:00,53.69,53.79,53.66,53.78,86486.0,52.2777,52.3751,52.2485,52.3654,86486.0
2024-07-15 13:55:00,53.79,53.84,53.77,53.78,148632.0,52.3751,52.4238,52.3556,52.3654,148632.0
2024-07-15 14:00:00,53.78,53.88,53.77,53.85,89861.0,52.3654,52.4627,52.3556,52.4335,89861.0
2024-07-15 14:05:00,53.84,53.9,53.83,53.89,65578.0,52.4238,52.4822,52.414,52.4725,65578.0
2024-07-15 14:10:00,53.89,53.89,53.77,53.77,98705.0,52.4725,52.4725,52.3556,52.3556,98705.0
2024-07-15 14:15:00,53.77,53.79,53.75,53.78,84901.0,52.3556,52.3751,52.3361,52.3654,84901.0
2024-07-15 14:20:00,53.78,53.86,53.75,53.84,106417.0,52.3654,52.4432,52.3361,52.4238,106417.0
2024-07-15 14:25:00,53.84,53.88,53.79,53.8,104200.0,52.4238,52.4627,52.3751,52.3848,104200.0
2024-07-15 14:30:00,53.79,53.9,53.77,53.85,71369.0,52.3751,52.4822,52.3556,52.4335,71369.0
2024-07-15 14:35:00,53.85,53.87,53.82,53.84,67467.0,52.4335,52.453,52.4043,52.4238,67467.0
2024-07-15 14:40:00,53.84,53.88,53.82,53.84,76890.0,52.4238,52.4627,52.4043,52.4238,76890.0
2024-07-15 14:45:00,53.84,53.84,53.58,53.58,648169.0,52.4238,52.4238,52.1706,52.1706,648169.0
2024-07-15 14:50:00,53.58,53.66,53.56,53.63,294625.0,52.1706,52.2485,52.1511,52.2193,294625.0
2024-07-15 14:55:00,53.62,53.66,53.59,53.66,179069.0,52.2096,52.2485,52.1803,52.2485,179069.0
2024-07-15 15:00:00,53.65,53.74,53.61,53.73,133413.0,52.2388,52.3264,52.1998,52.3167,133413.0
2024-07-15 15:05:00,53.72,53.76,53.67,53.69,110967.0,52.3069,52.3459,52.2582,52.2777,110967.0
2024-07-15 15:10:00,53.7,53.78,53.68,53.78,86955.0,52.2875,52.3654,52.268,52.3654,86955.0
2024-07-15 15:15:00,53.78,53.79,53.69,53.7,121257.0,52.3654,52.3751,52.2777,52.2875,121257.0
2024-07-15 15:20:00,53.71,53.75,53.68,53.7,89391.0,52.2972,52.3361,52.268,52.2875,89391.0
2024-07-15 15:25:00,53.69,53.7,53.61,53.62,99932.0,52.2777,52.2875,52.1998,52.2096,99932.0
2024-07-15 15:30:00,53.62,53.66,53.5,53.55,203550.0,52.2096,52.2485,52.0927,52.1414,203550.0
2024-07-15 15:35:00,53.55,53.62,53.53,53.54,278095.0,52.1414,52.2096,52.1219,52.1317,278095.0
2024-07-15 15:40:00,53.53,53.6,53.51,53.53,286195.0,52.1219,52.1901,52.1025,52.1219,286195.0
2024-07-15 15:45:00,53.54,53.61,53.51,53.56,310216.0,52.1317,52.1998,52.1025,52.1511,310216.0
2024-07-15 15:50:00,53.56,53.61,53.52,53.57,737047.0,52.1511,52.1998,52.1122,52.1609,737047.0
2024-07-15 15:55:00,53.57,53.61,53.53,53.6,972552.0,52.1609,52.1998,52.1219,52.1901,972552.0
2024-07-16 09:30:00,54.04,54.2,53.84,54.19,638199.0,52.6185,52.7743,52.4238,52.7646,638199.0
2024-07-16 09:35:00,54.2,54.37,54.09,54.32,416174.0,52.7743,52.9398,52.6672,52.8911,416174.0
2024-07-16 09:40:00,54.33,54.6,54.31,54.58,464290.0,52.9009,53.1638,52.8814,53.1443,464290.0
2024-07-16 09:45:00,54.59,54.78,54.56,54.68,692979.0,53.154,53.339,53.1248,53.2417,692979.0
2024-07-16 09:50:00,54.68,54.83,54.66,54.71,293091.0,53.2417,53.3877,53.2222,53.2709,293091.0
2024-07-16 09:55:00,54.71,55.01,54.71,55.01,227566.0,53.2709,53.563,53.2709,53.563,227566.0
2024-07-16 10:00:00,55.01,55.13,54.99,55.03,516811.0,53.563,53.6798,53.5435,53.5825,516811.0
2024-07-16 10:05:00,55.03,55.14,54.89,54.9,537482.0,53.5825,53.6896,53.4462,53.4559,537482.0
2024-07-16 10:10:00,54.9,55.12,54.84,55.12,539444.0,53.4559,53.6701,53.3975,53.6701,539444.0
2024-07-16 10:15:00,55.11,55.22,55.04,55.06,462558.0,53.6604,53.7675,53.5922,53.6117,462558.0
2024-07-16 10:20:00,55.07,55.37,55.06,55.34,761618.0,53.6214,53.9135,53.6117,53.8843,761618.0
2024-07-16 10:25:00,55.34,55.41,55.29,55.39,456847.0,53.8843,53.9525,53.8356,53.933,456847.0
2024-07-16 10:30:00,55.39,55.39,55.19,55.28,437307.0,53.933,53.933,53.7383,53.8259,437307.0
2024-07-16 10:35:00,55.27,55.47,55.25,55.44,354669.0,53.8162,54.0109,53.7967,53.9817,354669.0
2024-07-16 10:40:00,55.43,55.47,55.32,55.41,214032.0,53.9719,54.0109,53.8648,53.9525,214032.0
2024-07-16 10:45:00,55.41,55.42,55.31,55.35,254927.0,53.9525,53.9622,53.8551,53.8941,254927.0
2024-07-16 10:50:00,55.36,55.5,55.35,55.45,262658.0,53.9038,54.0401,53.8941,53.9914,262658.0
2024-07-16 10:55:00,55.44,55.45,55.27,55.37,192838.0,53.9817,53.9914,53.8162,53.9135,192838.0
2024-07-16 11:00:00,55.37,55.45,55.33,55.44,195339.0,53.9135,53.9914,53.8746,53.9817,195339.0
2024-07-16 11:05:00,55.44,55.49,55.37,55.47,231576.0,53.9817,54.0304,53.9135,54.0109,231576.0
2024-07-16 11:10:00,55.47,55.61,55.46,55.49,314139.0,54.0109,54.1472,54.0012,54.0304,314139.0
2024-07-16 11:15:00,55.49,55.5,55.38,55.43,131255.0,54.0304,54.0401,53.9233,53.9719,131255.0
2024-07-16 11:20:00,55.43,55.47,55.39,55.41,92618.0,53.9719,54.0109,53.933,53.9525,92618.0
2024-07-16 11:25:00,55.41,55.44,55.37,55.42,201381.0,53.9525,53.9817,53.9135,53.9622,201381.0
2024-07-16 11:30:00,55.42,55.42,55.22,55.23,558001.0,53.9622,53.9622,53.7675,53.7772,558001.0
2024-07-16 11:35:00,55.23,55.41,55.18,55.4,199863.0,53.7772,53.9525,53.7285,53.9427,199863.0
2024-07-16 11:40:00,55.41,55.41,55.21,55.25,261237.0,53.9525,53.9525,53.7577,53.7967,261237.0
2024-07-16 11:45:00,55.27,55.28,55.1,55.12,225157.0,53.8162,53.8259,53.6506,53.6701,225157.0
2024-07-16 11:50:00,55.12,55.22,55.08,55.21,278409.0,53.6701,53.7675,53.6312,53.7577,278409.0
2024-07-16 11:55:00,55.21,55.25,55.18,55.2,277493.0,53.7577,53.7967,53.7285,53.748,277493.0
2024-07-16 12:00:00,55.2,55.25,55.16,55.23,132950.0,53.748,53.7967,53.7091,53.7772,132950.0
2024-07-16 12:05:00,55.23,55.29,55.23,55.28,99354.0,53.7772,53.8356,53.7772,53.8259,99354.0
2024-07-16 12:10:00,55.28,55.37,55.27,55.36,134860.0,53.8259,53.9135,53.8162,53.9038,134860.0
2024-07-16 12:15:00,55.36,55.36,55.28,55.35,74727.0,53.9038,53.9038,53.8259,53.8941,74727.0
2024-07-16 12:20:00,55.35,55.41,55.34,55.38,104828.0,53.8941,53.9525,53.8843,53.9233,104828.0
2024-07-16 12:25:00,55.38,55.4,55.24,55.26,363411.0,53.9233,53.9427,53.7869,53.8064,363411.0
2024-07-16 12:30:00,55.25,55.4,55.24,55.4,302108.0,53.7967,53.9427,53.7869,53.9427,302108.0
2024-07-16 12:35:00,55.4,55.44,55.38,55.43,134935.0,53.9427,53.9817,53.9233,53.9719,134935.0
2024-07-16 12:40:00,55.43,55.48,55.41,55.43,260811.0,53.9719,54.0206,53.9525,53.9719,260811.0
2024-07-16 12:45:00,55.42,55.44,55.38,55.39,96782.0,53.9622,53.9817,53.9233,53.933,96782.0
2024-07-16 12:50:00,55.39,55.4,55.34,55.37,123060.0,53.933,53.9427,53.8843,53.9135,123060.0
2024-07-16 12:55:00,55.37,55.41,55.36,55.4,113112.0,53.9135,53.9525,53.9038,53.9427,113112.0
2024-07-16 13:00:00,55.39,55.45,55.38,55.42,151416.0,53.933,53.9914,53.9233,53.9622,151416.0
2024-07-16 13:05:00,55.42,55.51,55.41,55.51,102813.0,53.9622,54.0498,53.9525,54.0498,102813.0
2024-07-16 13:10:00,55.51,55.53,55.48,55.53,77817.0,54.0498,54.0693,54.0206,54.0693,77817.0
2024-07-16 13:15:00,55.53,55.54,55.42,55.44,101559.0,54.0693,54.0791,53.9622,53.9817,101559.0
2024-07-16 13:20:00,55.44,55.48,55.4,55.42,72483.0,53.9817,54.0206,53.9427,53.9622,72483.0
2024-07-16 13:25:00,55.41,55.45,55.39,55.44,85860.0,53.9525,53.9914,53.933,53.9817,85860.0
2024-07-16 13:30:00,55.43,55.48,55.4,55.48,74627.0,53.9719,54.0206,53.9427,54.0206,74627.0
2024-07-16 13:35:00,55.48,55.57,55.47,55.56,102076.0,54.0206,54.1083,54.0109,54.0985,102076.0
2024-07-16 13:40:00,55.56,55.6,55.52,55.58,138971.0,54.0985,54.1375,54.0596,54.118,138971.0
2024-07-16 13:45:00,55.59,55.64,55.57,55.6,135855.0,54.1277,54.1764,54.1083,54.1375,135855.0
2024-07-16 13:50:00,55.59,55.6,55.52,55.58,143326.0,54.1277,54.1375,54.0596,54.118,143326.0
2024-07-16 13:55:00,55.58,55.63,55.55,55.61,147446.0,54.118,54.1667,54.0888,54.1472,147446.0
2024-07-16 14:00:00,55.6,55.67,55.6,55.65,162411.0,54.1375,54.2056,54.1375,54.1862,162411.0
2024-07-16 14:05:00,55.66,55.72,55.64,55.7,98739.0,54.1959,54.2543,54.1764,54.2348,98739.0
2024-07-16 14:10:00,55.7,55.84,55.69,55.78,475643.0,54.2348,54.3712,54.2251,54.3127,475643.0
2024-07-16 14:15:00,55.78,55.78,55.67,55.68,220491.0,54.3127,54.3127,54.2056,54.2154,220491.0
2024-07-16 14:20:00,55.68,55.71,55.67,55.7,110712.0,54.2154,54.2446,54.2056,54.2348,110712.0
2024-07-16 14:25:00,55.7,55.8,55.67,55.78,135464.0,54.2348,54.3322,54.2056,54.3127,135464.0
2024-07-16 14:30:00,55.78,55.85,55.77,55.83,82925.0,54.3127,54.3809,54.303,54.3614,82925.0
2024-07-16 14:35:00,55.83,55.95,55.82,55.92,571482.0,54.3614,54.4783,54.3517,54.4491,571482.0
2024-07-16 14:40:00,55.92,55.94,55.88,55.88,104422.0,54.4491,54.4685,54.4101,54.4101,104422.0
2024-07-16 14:45:00,55.88,55.9,55.82,55.88,106518.0,54.4101,54.4296,54.3517,54.4101,106518.0
2024-07-16 14:50:00,55.88,55.9,55.84,55.89,82690.0,54.4101,54.4296,54.3712,54.4198,82690.0
2024-07-16 14:55:00,55.88,55.93,55.87,55.93,146681.0,54.4101,54.4588,54.4004,54.4588,146681.0
2024-07-16 15:00:00,55.93,55.95,55.85,55.95,241467.0,54.4588,54.4783,54.3809,54.4783,241467.0
2024-07-16 15:05:00,55.95,56.02,55.89,56.02,198490.0,54.4783,54.5464,54.4198,54.5464,198490.0
2024-07-16 15:10:00,56.02,56.12,56.01,56.1,421403.0,54.5464,54.6438,54.5367,54.6243,421403.0
2024-07-16 15:15:00,56.09,56.09,55.97,56.02,234497.0,54.6146,54.6146,54.4977,54.5464,234497.0
2024-07-16 15:20:00,56.02,56.02,55.93,55.96,160283.0,54.5464,54.5464,54.4588,54.488,160283.0
2024-07-16 15:25:00,55.96,55.98,55.92,55.96,484948.0,54.488,54.5075,54.4491,54.488,484948.0
2024-07-16 15:30:00,55.96,55.97,55.89,55.91,292094.0,54.488,54.4977,54.4198,54.4393,292094.0
2024-07-16 15:35:00,55.91,55.98,55.9,55.97,258582.0,54.4393,54.5075,54.4296,54.4977,258582.0
2024-07-16 15:40:00,55.97,56.01,55.95,56.0,559458.0,54.4977,54.5367,54.4783,54.527,559458.0
2024-07-16 15:45:00,55.99,56.01,55.95,55.95,846037.0,54.5172,54.5367,54.4783,54.4783,846037.0
2024-07-16 15:50:00,55.95,56.08,55.95,56.01,954191.0,54.4783,54.6049,54.4783,54.5367,954191.0
2024-07-16 15:55:00,56.01,56.08,55.96,56.07,1832254.0,54.5367,54.6049,54.488,54.5951,1832254.0
2024-07-17 09:30:00,55.2,56.04,55.12,56.04,1129866.0,53.748,54.5659,53.6701,54.5659,1129866.0
2024-07-17 09:35:00,56.04,56.33,55.87,56.32,654936.0,54.5659,54.8483,54.4004,54.8385,654936.0
2024-07-17 09:40:00,56.32,56.48,56.12,56.47,781901.0,54.8385,54.9943,54.6438,54.9846,781901.0
2024-07-17 09:45:00,56.48,56.77,56.47,56.77,550542.0,54.9943,55.2767,54.9846,55.2767,550542.0
2024-07-17 09:50:00,56.77,57.11,56.76,56.92,879452.0,55.2767,55.6078,55.267,55.4228,879452.0
2024-07-17 09:55:00,56.9,57.0,56.83,56.92,407115.0,55.4033,55.5007,55.3351,55.4228,407115.0
2024-07-17 10:00:00,56.9,57.07,56.76,56.99,548361.0,55.4033,55.5688,55.267,55.4909,548361.0
2024-07-17 10:05:00,56.99,56.99,56.6,56.61,443032.0,55.4909,55.4909,55.1112,55.1209,443032.0
2024-07-17 10:10:00,56.62,56.88,56.57,56.86,379862.0,55.1306,55.3838,55.082,55.3643,379862.0
2024-07-17 10:15:00,56.85,56.91,56.71,56.79,224216.0,55.3546,55.413,55.2183,55.2962,224216.0
2024-07-17 10:20:00,56.78,56.81,56.69,56.76,326124.0,55.2864,55.3156,55.1988,55.267,326124.0
2024-07-17 10:25:00,56.76,56.91,56.72,56.88,170800.0,55.267,55.413,55.228,55.3838,170800.0
2024-07-17 10:30:00,56.89,56.99,56.76,56.91,211174.0,55.3935,55.4909,55.267,55.413,211174.0
2024-07-17 10:35:00,56.91,56.91,56.54,56.55,316146.0,55.413,55.413,55.0528,55.0625,316146.0
2024-07-17 10:40:00,56.55,56.63,56.46,56.6,300351.0,55.0625,55.1404,54.9749,55.1112,300351.0
2024-07-17 10:45:00,56.6,56.76,56.58,56.67,162505.0,55.1112,55.267,55.0917,55.1793,162505.0
2024-07-17 10:50:00,56.65,56.72,56.5,56.54,209024.0,55.1599,55.228,55.0138,55.0528,209024.0
2024-07-17 10:55:00,56.54,56.57,56.47,56.51,214865.0,55.0528,55.082,54.9846,55.0235,214865.0
2024-07-17 11:00:00,56.51,56.66,56.45,56.58,245109.0,55.0235,55.1696,54.9651,55.0917,245109.0
2024-07-17 11:05:00,56.58,56.79,56.57,56.76,196516.0,55.0917,55.2962,55.082,55.267,196516.0
2024-07-17 11:10:00,56.76,56.8,56.68,56.73,223061.0,55.267,55.3059,55.1891,55.2378,223061.0
2024-07-17 11:15:00,56.72,56.85,56.63,56.84,231007.0,55.228,55.3546,55.1404,55.3449,231007.0
2024-07-17 11:20:00,56.84,56.86,56.63,56.71,145722.0,55.3449,55.3643,55.1404,55.2183,145722.0
2024-07-17 11:25:00,56.72,56.81,56.71,56.76,291683.0,55.228,55.3156,55.2183,55.267,291683.0
2024-07-17 11:30:00,56.76,56.88,56.7,56.84,172763.0,55.267,55.3838,55.2085,55.3449,172763.0
2024-07-17 11:35:00,56.84,56.93,56.77,56.93,210465.0,55.3449,55.4325,55.2767,55.4325,210465.0
2024-07-17 11:40:00,56.93,56.96,56.85,56.95,146837.0,55.4325,55.4617,55.3546,55.452,146837.0
2024-07-17 11:45:00,56.95,56.96,56.83,56.92,182517.0,55.452,55.4617,55.3351,55.4228,182517.0
2024-07-17 11:50:00,56.92,56.95,56.77,56.83,170352.0,55.4228,55.452,55.2767,55.3351,170352.0
2024-07-17 11:55:00,56.83,56.9,56.79,56.88,104693.0,55.3351,55.4033,55.2962,55.3838,104693.0
2024-07-17 12:00:00,56.88,56.92,56.64,56.66,194234.0,55.3838,55.4228,55.1501,55.1696,194234.0
2024-07-17 12:05:00,56.65,56.69,56.52,56.69,222064.0,55.1599,55.1988,55.0333,55.1988,222064.0
2024-07-17 12:10:00,56.68,56.69,56.59,56.67,158365.0,55.1891,55.1988,55.1014,55.1793,158365.0
2024-07-17 12:15:00,56.67,56.82,56.65,56.75,115107.0,55.1793,55.3254,55.1599,55.2572,115107.0
2024-07-17 12:20:00,56.75,56.78,56.67,56.75,104870.0,55.2572,55.2864,55.1793,55.2572,104870.0
2024-07-17 12:25:00,56.73,56.85,56.7,56.79,166518.0,55.2378,55.3546,55.2085,55.2962,166518.0
2024-07-17 12:30:00,56.78,56.96,56.77,56.94,196050.0,55.2864,55.4617,55.2767,55.4422,196050.0
2024-07-17 12:35:00,56.94,57.08,56.92,56.95,896796.0,55.4422,55.5785,55.4228,55.452,896796.0
2024-07-17 12:40:00,56.95,57.01,56.9,56.9,177455.0,55.452,55.5104,55.4033,55.4033,177455.0
2024-07-17 12:45:00,56.9,57.03,56.85,56.88,169967.0,55.4033,55.5299,55.3546,55.3838,169967.0
2024-07-17 12:50:00,56.87,56.92,56.77,56.89,289367.0,55.3741,55.4228,55.2767,55.3935,289367.0
2024-07-17 12:55:00,56.89,56.93,56.84,56.85,124544.0,55.3935,55.4325,55.3449,55.3546,124544.0
2024-07-17 13:00:00,56.86,56.86,56.74,56.8,156627.0,55.3643,55.3643,55.2475,55.3059,156627.0
2024-07-17 13:05:00,56.8,56.86,56.67,56.73,280390.0,55.3059,55.3643,55.1793,55.2378,280390.0
2024-07-17 13:10:00,56.74,56.76,56.59,56.59,77200.0,55.2475,55.267,55.1014,55.1014,77200.0
2024-07-17 13:15:00,56.59,56.6,56.48,56.5,232570.0,55.1014,55.1112,54.9943,55.0138,232570.0
2024-07-17 13:20:00,56.49,56.53,56.34,56.51,290736.0,55.0041,55.043,54.858,55.0235,290736.0
2024-07-17 13:25:00,56.51,56.64,56.5,56.6,163586.0,55.0235,55.1501,55.0138,55.1112,163586.0
2024-07-17 13:30:00,56.61,56.68,56.58,56.6,130078.0,55.1209,55.1891,55.0917,55.1112,130078.0
2024-07-17 13:35:00,56.6,56.68,56.54,56.62,149048.0,55.1112,55.1891,55.0528,55.1306,149048.0
2024-07-17 13:40:00,56.62,56.69,56.58,56.67,94523.0,55.1306,55.1988,55.0917,55.1793,94523.0
2024-07-17 13:45:00,56.65,56.7,56.59,56.63,140118.0,55.1599,55.2085,55.1014,55.1404,140118.0
2024-07-17 13:50:00,56.63,56.65,56.56,56.59,118526.0,55.1404,55.1599,55.0722,55.1014,118526.0
2024-07-17 13:55:00,56.59,56.6,56.52,56.58,115513.0,55.1014,55.1112,55.0333,55.0917,115513.0
2024-07-17 14:00:00,56.58,56.63,56.54,56.59,145242.0,55.0917,55.1404,55.0528,55.1014,145242.0
2024-07-17 14:05:00,56.59,56.7,56.5,56.65,106513.0,55.1014,55.2085,55.0138,55.1599,106513.0
2024-07-17 14:10:00,56.64,56.75,56.63,56.73,108811.0,55.1501,55.2572,55.1404,55.2378,108811.0
2024-07-17 14:15:00,56.73,56.81,56.72,56.77,112693.0,55.2378,55.3156,55.228,55.2767,112693.0
2024-07-17 14:20:00,56.77,56.79,56.63,56.7,169738.0,55.2767,55.2962,55.1404,55.2085,169738.0
2024-07-17 14:25:00,56.7,56.8,56.69,56.72,112506.0,55.2085,55.3059,55.1988,55.228,112506.0
2024-07-17 14:30:00,56.72,56.76,56.71,56.75,228592.0,55.228,55.267,55.2183,55.2572,228592.0
2024-07-17 14:35:00,56.74,56.81,56.73,56.78,85668.0,55.2475,55.3156,55.2378,55.2864,85668.0
2024-07-17 14:40:00,56.77,56.86,56.76,56.8,112773.0,55.2767,55.3643,55.267,55.3059,112773.0
2024-07-17 14:45:00,56.8,56.88,56.77,56.84,114669.0,55.3059,55.3838,55.2767,55.3449,114669.0
2024-07-17 14:50:00,56.84,56.88,56.78,56.8,195222.0,55.3449,55.3838,55.2864,55.3059,195222.0
2024-07-17 14:55:00,56.8,56.82,56.65,56.65,433711.0,55.3059,55.3254,55.1599,55.1599,433711.0
2024-07-17 15:00:00,56.65,56.8,56.65,56.72,241163.0,55.1599,55.3059,55.1599,55.228,241163.0
2024-07-17 15:05:00,56.71,56.87,56.7,56.86,189719.0,55.2183,55.3741,55.2085,55.3643,189719.0
2024-07-17 15:10:00,56.86,56.91,56.83,56.9,139589.0,55.3643,55.413,55.3351,55.4033,139589.0
2024-07-17 15:15:00,56.91,56.92,56.86,56.91,149303.0,55.413,55.4228,55.3643,55.413,149303.0
2024-07-17 15:20:00,56.91,56.93,56.86,56.86,122650.0,55.413,55.4325,55.3643,55.3643,122650.0
2024-07-17 15:25:00,56.86,56.92,56.85,56.89,125517.0,55.3643,55.4228,55.3546,55.3935,125517.0
2024-07-17 15:30:00,56.89,56.93,56.82,56.88,212385.0,55.3935,55.4325,55.3254,55.3838,212385.0
2024-07-17 15:35:00,56.88,56.89,56.74,56.79,171000.0,55.3838,55.3935,55.2475,55.2962,171000.0
2024-07-17 15:40:00,56.79,56.83,56.75,56.78,415071.0,55.2962,55.3351,55.2572,55.2864,415071.0
2024-07-17 15:45:00,56.78,56.82,56.74,56.81,283569.0,55.2864,55.3254,55.2475,55.3156,283569.0
2024-07-17 15:50:00,56.82,56.88,56.75,56.76,640292.0,55.3254,55.3838,55.2572,55.267,640292.0
2024-07-17 15:55:00,56.75,56.77,56.68,56.72,1419773.0,55.2572,55.2767,55.1891,55.228,1419773.0
2024-07-18 09:30:00,56.24,56.57,56.21,56.45,1996593.0,54.7606,55.082,54.7314,54.9651,1996593.0
2024-07-18 09:35:00,56.45,56.79,56.44,56.66,748711.0,54.9651,55.2962,54.9554,55.1696,748711.0
2024-07-18 09:40:00,56.65,56.78,56.39,56.58,633858.0,55.1599,55.2864,54.9067,55.0917,633858.0
2024-07-18 09:45:00,56.6,56.83,56.53,56.83,277761.0,55.1112,55.3351,55.043,55.3351,277761.0
2024-07-18 09:50:00,56.83,56.93,56.82,56.89,303449.0,55.3351,55.4325,55.3254,55.3935,303449.0
2024-07-18 09:55:00,56.89,56.91,56.71,56.91,389258.0,55.3935,55.413,55.2183,55.413,389258.0
2024-07-18 10:00:00,56.9,57.18,56.86,57.09,404808.0,55.4033,55.6759,55.3643,55.5883,404808.0
2024-07-18 10:05:00,57.1,57.19,57.0,57.16,206770.0,55.598,55.6857,55.5007,55.6564,206770.0
2024-07-18 10:10:00,57.15,57.25,57.01,57.23,377468.0,55.6467,55.7441,55.5104,55.7246,377468.0
2024-07-18 10:15:00,57.24,57.41,57.24,57.37,263116.0,55.7343,55.8999,55.7343,55.8609,263116.0
2024-07-18 10:20:00,57.37,57.51,57.35,57.49,276611.0,55.8609,55.9972,55.8414,55.9778,276611.0
2024-07-18 10:25:00,57.49,57.64,57.47,57.51,357232.0,55.9778,56.1238,55.9583,55.9972,357232.0
2024-07-18 10:30:00,57.5,57.56,57.34,57.35,261991.0,55.9875,56.0459,55.8317,55.8414,261991.0
2024-07-18 10:35:00,57.36,57.37,57.22,57.35,384948.0,55.8512,55.8609,55.7149,55.8414,384948.0
2024-07-18 10:40:00,57.35,57.35,57.07,57.11,356357.0,55.8414,55.8414,55.5688,55.6078,356357.0
2024-07-18 10:45:00,57.12,57.15,56.93,57.01,297388.0,55.6175,55.6467,55.4325,55.5104,297388.0
2024-07-18 10:50:00,57.0,57.2,56.86,57.2,365771.0,55.5007,55.6954,55.3643,55.6954,365771.0
2024-07-18 10:55:00,57.2,57.21,56.99,57.18,318819.0,55.6954,55.7051,55.4909,55.6759,318819.0
2024-07-18 11:00:00,57.18,57.43,57.16,57.41,181487.0,55.6759,55.9193,55.6564,55.8999,181487.0
2024-07-18 11:05:00,57.41,57.44,57.23,57.27,258910.0,55.8999,55.9291,55.7246,55.7635,258910.0
2024-07-18 11:10:00,57.26,57.3,57.18,57.21,224422.0,55.7538,55.7928,55.6759,55.7051,224422.0
2024-07-18 11:15:00,57.21,57.3,57.14,57.15,133964.0,55.7051,55.7928,55.637,55.6467,133964.0
2024-07-18 11:20:00,57.16,57.17,57.09,57.1,346473.0,55.6564,55.6662,55.5883,55.598,346473.0
2024-07-18 11:25:00,57.1,57.16,57.03,57.07,284004.0,55.598,55.6564,55.5299,55.5688,284004.0
2024-07-18 11:30:00,57.06,57.07,56.82,56.85,641298.0,55.5591,55.5688,55.3254,55.3546,641298.0
2024-07-18 11:35:00,56.85,56.99,56.79,56.89,470316.0,55.3546,55.4909,55.2962,55.3935,470316.0
2024-07-18 11:40:00,56.88,56.97,56.84,56.89,146747.0,55.3838,55.4714,55.3449,55.3935,146747.0
2024-07-18 11:45:00,56.89,56.91,56.69,56.69,160450.0,55.3935,55.413,55.1988,55.1988,160450.0
2024-07-18 11:50:00,56.7,56.75,56.56,56.62,338092.0,55.2085,55.2572,55.0722,55.1306,338092.0
2024-07-18 11:55:00,56.61,56.62,56.33,56.59,689385.0,55.1209,55.1306,54.8483,55.1014,689385.0
2024-07-18 12:00:00,56.6,56.72,56.54,56.68,184436.0,55.1112,55.228,55.0528,55.1891,184436.0
2024-07-18 12:05:00,56.68,56.75,56.64,56.73,225426.0,55.1891,55.2572,55.1501,55.2378,225426.0
2024-07-18 12:10:00,56.73,56.77,56.69,56.71,183267.0,55.2378,55.2767,55.1988,55.2183,183267.0
2024-07-18 12:15:00,56.7,56.71,56.54,56.6,404823.0,55.2085,55.2183,55.0528,55.1112,404823.0
2024-07-18 12:20:00,56.6,56.62,56.36,56.37,248874.0,55.1112,55.1306,54.8775,54.8872,248874.0
2024-07-18 12:25:00,56.36,56.41,56.29,56.35,494070.0,54.8775,54.9262,54.8093,54.8677,494070.0
2024-07-18 12:30:00,56.34,56.49,56.33,56.48,153876.0,54.858,55.0041,54.8483,54.9943,153876.0
2024-07-18 12:35:00,56.48,56.5,56.38,56.43,222083.0,54.9943,55.0138,54.897,54.9456,222083.0
2024-07-18 12:40:00,56.43,56.45,56.35,56.44,277230.0,54.9456,54.9651,54.8677,54.9554,277230.0
2024-07-18 12:45:00,56.44,56.53,56.33,56.52,205169.0,54.9554,55.043,54.8483,55.0333,205169.0
2024-07-18 12:50:00,56.52,56.53,56.4,56.45,167441.0,55.0333,55.043,54.9164,54.9651,167441.0
2024-07-18 12:55:00,56.46,56.52,56.43,56.5,134481.0,54.9749,55.0333,54.9456,55.0138,134481.0
2024-07-18 13:00:00,56.49,56.52,56.36,56.39,226515.0,55.0041,55.0333,54.8775,54.9067,226515.0
2024-07-18 13:05:00,56.4,56.44,56.34,56.36,142539.0,54.9164,54.9554,54.858,54.8775,142539.0
2024-07-18 13:10:00,56.36,56.43,56.35,56.36,80143.0,54.8775,54.9456,54.8677,54.8775,80143.0
2024-07-18 13:15:00,56.36,56.41,56.33,56.35,125661.0,54.8775,54.9262,54.8483,54.8677,125661.0
2024-07-18 13:20:00,56.35,56.4,56.31,56.35,126532.0,54.8677,54.9164,54.8288,54.8677,126532.0
2024-07-18 13:25:00,56.35,56.43,56.33,56.43,87044.0,54.8677,54.9456,54.8483,54.9456,87044.0
2024-07-18 13:30:00,56.42,56.48,56.31,56.41,474982.0,54.9359,54.9943,54.8288,54.9262,474982.0
2024-07-18 13:35:00,56.4,56.4,56.31,56.38,194696.0,54.9164,54.9164,54.8288,54.897,194696.0
2024-07-18 13:40:00,56.38,56.39,56.3,56.33,125628.0,54.897,54.9067,54.8191,54.8483,125628.0
2024-07-18 13:45:00,56.33,56.36,56.29,56.3,109532.0,54.8483,54.8775,54.8093,54.8191,109532.0
2024-07-18 13:50:00,56.3,56.3,56.08,56.09,140842.0,54.8191,54.8191,54.6049,54.6146,140842.0
2024-07-18 13:55:00,56.08,56.08,55.88,55.97,314771.0,54.6049,54.6049,54.4101,54.4977,314771.0
2024-07-18 14:00:00,55.96,56.07,55.9,56.05,290577.0,54.488,54.5951,54.4296,54.5756,290577.0
2024-07-18 14:05:00,56.04,56.06,55.84,55.94,495067.0,54.5659,54.5854,54.3712,54.4685,495067.0
2024-07-18 14:10:00,55.94,55.99,55.81,55.84,301369.0,54.4685,54.5172,54.342,54.3712,301369.0
2024-07-18 14:15:00,55.85,55.91,55.8,55.82,213035.0,54.3809,54.4393,54.3322,54.3517,213035.0
2024-07-18 14:20:00,55.82,55.87,55.73,55.8,269042.0,54.3517,54.4004,54.2641,54.3322,269042.0
2024-07-18 14:25:00,55.8,55.89,55.62,55.63,223638.0,54.3322,54.4198,54.157,54.1667,223638.0
2024-07-18 14:30:00,55.62,55.79,55.6,55.69,798172.0,54.157,54.3225,54.1375,54.2251,798172.0
2024-07-18 14:35:00,55.69,55.71,55.53,55.54,367758.0,54.2251,54.2446,54.0693,54.0791,367758.0
2024-07-18 14:40:00,55.54,55.72,55.54,55.63,336529.0,54.0791,54.2543,54.0791,54.1667,336529.0
2024-07-18 14:45:00,55.63,55.66,55.57,55.58,156677.0,54.1667,54.1959,54.1083,54.118,156677.0
2024-07-18 14:50:00,55.57,55.57,55.39,55.44,632499.0,54.1083,54.1083,53.933,53.9817,632499.0
2024-07-18 14:55:00,55.44,55.52,55.38,55.5,516404.0,53.9817,54.0596,53.9233,54.0401,516404.0
2024-07-18 15:00:00,55.49,55.69,55.47,55.66,441816.0,54.0304,54.2251,54.0109,54.1959,441816.0
2024-07-18 15:05:00,55.67,55.74,55.55,55.57,324115.0,54.2056,54.2738,54.0888,54.1083,324115.0
2024-07-18 15:10:00,55.57,55.58,55.44,55.5,439349.0,54.1083,54.118,53.9817,54.0401,439349.0
2024-07-18 15:15:00,55.51,55.54,55.46,55.48,147762.0,54.0498,54.0791,54.0012,54.0206,147762.0
2024-07-18 15:20:00,55.49,55.49,55.39,55.4,312344.0,54.0304,54.0304,53.933,53.9427,312344.0
2024-07-18 15:25:00,55.41,55.55,55.4,55.46,197103.0,53.9525,54.0888,53.9427,54.0012,197103.0
2024-07-18 15:30:00,55.45,55.54,55.44,55.52,255206.0,53.9914,54.0791,53.9817,54.0596,255206.0
2024-07-18 15:35:00,55.52,55.64,55.52,55.63,258398.0,54.0596,54.1764,54.0596,54.1667,258398.0
2024-07-18 15:40:00,55.63,55.71,55.61,55.7,365542.0,54.1667,54.2446,54.1472,54.2348,365542.0
2024-07-18 15:45:00,55.71,55.81,55.7,55.8,347381.0,54.2446,54.342,54.2348,54.3322,347381.0
2024-07-18 15:50:00,55.8,55.94,55.72,55.73,724334.0,54.3322,54.4685,54.2543,54.2641,724334.0
2024-07-18 15:55:00,55.73,55.8,55.69,55.7,1270589.0,54.2641,54.3322,54.2251,54.2348,1270589.0
2024-07-19 09:30:00,55.7,55.7,55.38,55.64,1017846.0,54.2348,54.2348,53.9233,54.1764,1017846.0
2024-07-19 09:35:00,55.65,56.06,55.63,56.06,680903.0,54.1862,54.5854,54.1667,54.5854,680903.0
2024-07-19 09:40:00,56.05,56.19,55.89,55.96,382383.0,54.5756,54.712,54.4198,54.488,382383.0
2024-07-19 09:45:00,55.96,56.31,55.87,56.28,231622.0,54.488,54.8288,54.4004,54.7996,231622.0
2024-07-19 09:50:00,56.29,56.49,56.24,56.48,249078.0,54.8093,55.0041,54.7606,54.9943,249078.0
2024-07-19 09:55:00,56.48,56.69,56.47,56.68,366716.0,54.9943,55.1988,54.9846,55.1891,366716.0
2024-07-19 10:00:00,56.68,56.77,56.56,56.59,218574.0,55.1891,55.2767,55.0722,55.1014,218574.0
2024-07-19 10:05:00,56.58,56.6,56.4,56.47,175017.0,55.0917,55.1112,54.9164,54.9846,175017.0
2024-07-19 10:10:00,56.46,56.47,56.15,56.16,338347.0,54.9749,54.9846,54.673,54.6827,338347.0
2024-07-19 10:15:00,56.16,56.18,56.03,56.16,195907.0,54.6827,54.7022,54.5562,54.6827,195907.0
2024-07-19 10:20:00,56.15,56.15,55.96,56.01,229108.0,54.673,54.673,54.488,54.5367,229108.0
2024-07-19 10:25:00,56.01,56.12,55.96,56.09,270216.0,54.5367,54.6438,54.488,54.6146,270216.0
2024-07-19 10:30:00,56.09,56.15,55.97,56.01,243557.0,54.6146,54.673,54.4977,54.5367,243557.0
2024-07-19 10:35:00,56.02,56.1,55.96,56.08,90094.0,54.5464,54.6243,54.488,54.6049,90094.0
2024-07-19 10:40:00,56.07,56.07,55.89,55.89,85958.0,54.5951,54.5951,54.4198,54.4198,85958.0
2024-07-19 10:45:00,55.89,55.89,55.72,55.75,183550.0,54.4198,54.4198,54.2543,54.2835,183550.0
2024-07-19 10:50:00,55.74,55.74,55.57,55.66,200630.0,54.2738,54.2738,54.1083,54.1959,200630.0
2024-07-19 10:55:00,55.66,55.86,55.62,55.84,230969.0,54.1959,54.3906,54.157,54.3712,230969.0
2024-07-19 11:00:00,55.84,55.89,55.73,55.77,187639.0,54.3712,54.4198,54.2641,54.303,187639.0
2024-07-19 11:05:00,55.76,55.91,55.74,55.91,208488.0,54.2933,54.4393,54.2738,54.4393,208488.0
2024-07-19 11:10:00,55.92,55.99,55.86,55.91,320941.0,54.4491,54.5172,54.3906,54.4393,320941.0
2024-07-19 11:15:00,55.92,56.0,55.9,55.99,117438.0,54.4491,54.527,54.4296,54.5172,117438.0
2024-07-19 11:20:00,55.98,56.02,55.83,55.84,133842.0,54.5075,54.5464,54.3614,54.3712,133842.0
2024-07-19 11:25:00,55.84,55.87,55.79,55.8,144100.0,54.3712,54.4004,54.3225,54.3322,144100.0
2024-07-19 11:30:00,55.81,55.88,55.74,55.86,158604.0,54.342,54.4101,54.2738,54.3906,158604.0
2024-07-19 11:35:00,55.86,55.88,55.75,55.78,86707.0,54.3906,54.4101,54.2835,54.3127,86707.0
2024-07-19 11:40:00,55.77,55.82,55.75,55.78,113413.0,54.303,54.3517,54.2835,54.3127,113413.0
2024-07-19 11:45:00,55.78,55.83,55.73,55.82,210250.0,54.3127,54.3614,54.2641,54.3517,210250.0
2024-07-19 11:50:00,55.81,55.9,55.8,55.86,143589.0,54.342,54.4296,54.3322,54.3906,143589.0
2024-07-19 11:55:00,55.85,56.0,55.84,56.0,112845.0,54.3809,54.527,54.3712,54.527,112845.0
2024-07-19 12:00:00,56.01,56.13,56.0,56.1,225044.0,54.5367,54.6535,54.527,54.6243,225044.0
2024-07-19 12:05:00,56.09,56.25,56.09,56.2,84853.0,54.6146,54.7704,54.6146,54.7217,84853.0
2024-07-19 12:10:00,56.21,56.25,56.15,56.18,44015.0,54.7314,54.7704,54.673,54.7022,44015.0
2024-07-19 12:15:00,56.19,56.3,56.19,56.3,76322.0,54.712,54.8191,54.712,54.8191,76322.0
2024-07-19 12:20:00,56.3,56.3,56.13,56.14,104047.0,54.8191,54.8191,54.6535,54.6633,104047.0
2024-07-19 12:25:00,56.14,56.16,56.07,56.07,48837.0,54.6633,54.6827,54.5951,54.5951,48837.0
2024-07-19 12:30:00,56.07,56.09,55.98,56.07,72611.0,54.5951,54.6146,54.5075,54.5951,72611.0
2024-07-19 12:35:00,56.07,56.17,56.07,56.11,85644.0,54.5951,54.6925,54.5951,54.6341,85644.0
2024-07-19 12:40:00,56.11,56.16,56.1,56.13,65563.0,54.6341,54.6827,54.6243,54.6535,65563.0
2024-07-19 12:45:00,56.11,56.12,56.0,56.06,39509.0,54.6341,54.6438,54.527,54.5854,39509.0
2024-07-19 12:50:00,56.06,56.08,55.97,56.02,127550.0,54.5854,54.6049,54.4977,54.5464,127550.0
2024-07-19 12:55:00,56.02,56.12,56.01,56.07,50343.0,54.5464,54.6438,54.5367,54.5951,50343.0
2024-07-19 13:00:00,56.06,56.09,55.97,55.98,87071.0,54.5854,54.6146,54.4977,54.5075,87071.0
2024-07-19 13:05:00,55.99,56.04,55.96,56.03,91974.0,54.5172,54.5659,54.488,54.5562,91974.0
2024-07-19 13:10:00,56.03,56.05,55.96,56.01,101078.0,54.5562,54.5756,54.488,54.5367,101078.0
2024-07-19 13:15:00,56.01,56.01,55.91,55.92,227800.0,54.5367,54.5367,54.4393,54.4491,227800.0
2024-07-19 13:20:00,55.93,55.99,55.9,55.98,84430.0,54.4588,54.5172,54.4296,54.5075,84430.0
2024-07-19 13:25:00,55.98,56.07,55.98,56.05,122524.0,54.5075,54.5951,54.5075,54.5756,122524.0
2024-07-19 13:30:00,56.04,56.13,56.01,56.11,71497.0,54.5659,54.6535,54.5367,54.6341,71497.0
2024-07-19 13:35:00,56.1,56.22,56.09,56.2,82470.0,54.6243,54.7412,54.6146,54.7217,82470.0
2024-07-19 13:40:00,56.2,56.21,56.08,56.09,55751.0,54.7217,54.7314,54.6049,54.6146,55751.0
2024-07-19 13:45:00,56.1,56.21,56.1,56.18,61065.0,54.6243,54.7314,54.6243,54.7022,61065.0
2024-07-19 13:50:00,56.18,56.21,56.16,56.21,36813.0,54.7022,54.7314,54.6827,54.7314,36813.0
2024-07-19 13:55:00,56.21,56.32,56.21,56.32,59230.0,54.7314,54.8385,54.7314,54.8385,59230.0
2024-07-19 14:00:00,56.31,56.32,56.2,56.22,81740.0,54.8288,54.8385,54.7217,54.7412,81740.0
2024-07-19 14:05:00,56.23,56.25,56.19,56.22,53885.0,54.7509,54.7704,54.712,54.7412,53885.0
2024-07-19 14:10:00,56.22,56.27,56.19,56.27,41233.0,54.7412,54.7899,54.712,54.7899,41233.0
2024-07-19 14:15:00,56.27,56.32,56.25,56.29,42416.0,54.7899,54.8385,54.7704,54.8093,42416.0
2024-07-19 14:20:00,56.29,56.31,56.23,56.25,49955.0,54.8093,54.8288,54.7509,54.7704,49955.0
2024-07-19 14:25:00,56.24,56.26,56.15,56.18,88056.0,54.7606,54.7801,54.673,54.7022,88056.0
2024-07-19 14:30:00,56.19,56.24,56.16,56.24,46059.0,54.712,54.7606,54.6827,54.7606,46059.0
2024-07-19 14:35:00,56.23,56.26,56.18,56.19,60608.0,54.7509,54.7801,54.7022,54.712,60608.0
2024-07-19 14:40:00,56.18,56.19,56.06,56.07,73813.0,54.7022,54.712,54.5854,54.5951,73813.0
2024-07-19 14:45:00,56.07,56.12,56.02,56.12,59310.0,54.5951,54.6438,54.5464,54.6438,59310.0
2024-07-19 14:50:00,56.13,56.18,56.11,56.16,56841.0,54.6535,54.7022,54.6341,54.6827,56841.0
2024-07-19 14:55:00,56.16,56.17,56.06,56.09,171563.0,54.6827,54.6925,54.5854,54.6146,171563.0
2024-07-19 15:00:00,56.09,56.29,56.09,56.26,116793.0,54.6146,54.8093,54.6146,54.7801,116793.0
2024-07-19 15:05:00,56.26,56.26,56.16,56.18,141535.0,54.7801,54.7801,54.6827,54.7022,141535.0
2024-07-19 15:10:00,56.18,56.22,56.17,56.21,48190.0,54.7022,54.7412,54.6925,54.7314,48190.0
2024-07-19 15:15:00,56.21,56.26,56.18,56.23,118664.0,54.7314,54.7801,54.7022,54.7509,118664.0
2024-07-19 15:20:00,56.23,56.24,56.16,56.17,132724.0,54.7509,54.7606,54.6827,54.6925,132724.0
2024-07-19 15:25:00,56.17,56.19,56.12,56.16,119835.0,54.6925,54.712,54.6438,54.6827,119835.0
2024-07-19 15:30:00,56.16,56.17,56.05,56.05,182718.0,54.6827,54.6925,54.5756,54.5756,182718.0
2024-07-19 15:35:00,56.05,56.09,55.99,56.0,414522.0,54.5756,54.6146,54.5172,54.527,414522.0
2024-07-19 15:40:00,56.0,56.02,55.95,55.96,170075.0,54.527,54.5464,54.4783,54.488,170075.0
2024-07-19 15:45:00,55.96,55.97,55.83,55.87,324030.0,54.488,54.4977,54.3614,54.4004,324030.0
2024-07-19 15:50:00,55.87,55.99,55.87,55.97,462564.0,54.4004,54.5172,54.4004,54.4977,462564.0
2024-07-19 15:55:00,55.98,56.0,55.91,55.99,907721.0,54.5075,54.527,54.4393,54.5172,907721.0
2024-07-22 09:30:00,55.79,55.99,55.76,55.91,844040.0,54.3225,54.5172,54.2933,54.4393,844040.0
2024-07-22 09:35:00,55.91,56.15,55.9,56.03,495449.0,54.4393,54.673,54.4296,54.5562,495449.0
2024-07-22 09:40:00,56.03,56.08,55.86,55.87,497534.0,54.5562,54.6049,54.3906,54.4004,497534.0
2024-07-22 09:45:00,55.87,55.95,55.55,55.63,463770.0,54.4004,54.4783,54.0888,54.1667,463770.0
2024-07-22 09:50:00,55.63,55.74,55.57,55.58,315838.0,54.1667,54.2738,54.1083,54.118,315838.0
2024-07-22 09:55:00,55.58,55.59,55.33,55.35,208594.0,54.118,54.1277,53.8746,53.8941,208594.0
2024-07-22 10:00:00,55.35,55.4,55.16,55.23,525183.0,53.8941,53.9427,53.7091,53.7772,525183.0
2024-07-22 10:05:00,55.23,55.3,55.1,55.19,198964.0,53.7772,53.8454,53.6506,53.7383,198964.0
2024-07-22 10:10:00,55.19,55.49,55.17,55.47,336768.0,53.7383,54.0304,53.7188,54.0109,336768.0
2024-07-22 10:15:00,55.47,55.51,55.37,55.48,178703.0,54.0109,54.0498,53.9135,54.0206,178703.0
2024-07-22 10:20:00,55.49,55.64,55.46,55.62,147257.0,54.0304,54.1764,54.0012,54.157,147257.0
2024-07-22 10:25:00,55.62,55.73,55.58,55.65,214045.0,54.157,54.2641,54.118,54.1862,214045.0
2024-07-22 10:30:00,55.66,55.77,55.62,55.74,90759.0,54.1959,54.303,54.157,54.2738,90759.0
2024-07-22 10:35:00,55.73,55.86,55.72,55.83,93006.0,54.2641,54.3906,54.2543,54.3614,93006.0
2024-07-22 10:40:00,55.84,56.08,55.84,56.08,847699.0,54.3712,54.6049,54.3712,54.6049,847699.0
2024-07-22 10:45:00,56.08,56.12,55.85,55.91,658880.0,54.6049,54.6438,54.3809,54.4393,658880.0
2024-07-22 10:50:00,55.91,55.96,55.87,55.9,106778.0,54.4393,54.488,54.4004,54.4296,106778.0
2024-07-22 10:55:00,55.89,56.08,55.87,56.07,175369.0,54.4198,54.6049,54.4004,54.5951,175369.0
2024-07-22 11:00:00,56.07,56.23,56.03,56.18,202232.0,54.5951,54.7509,54.5562,54.7022,202232.0
2024-07-22 11:05:00,56.19,56.21,56.06,56.1,146671.0,54.712,54.7314,54.5854,54.6243,146671.0
2024-07-22 11:10:00,56.1,56.27,56.1,56.27,147500.0,54.6243,54.7899,54.6243,54.7899,147500.0
2024-07-22 11:15:00,56.26,56.39,56.25,56.32,179662.0,54.7801,54.9067,54.7704,54.8385,179662.0
2024-07-22 11:20:00,56.31,56.44,56.31,56.34,193467.0,54.8288,54.9554,54.8288,54.858,193467.0
2024-07-22 11:25:00,56.34,56.44,56.25,56.25,122689.0,54.858,54.9554,54.7704,54.7704,122689.0
2024-07-22 11:30:00,56.25,56.29,56.2,56.26,296520.0,54.7704,54.8093,54.7217,54.7801,296520.0
2024-07-22 11:35:00,56.27,56.34,56.25,56.29,98764.0,54.7899,54.858,54.7704,54.8093,98764.0
2024-07-22 11:40:00,56.29,56.34,56.23,56.33,67577.0,54.8093,54.858,54.7509,54.8483,67577.0
2024-07-22 11:45:00,56.32,56.37,56.24,56.33,167220.0,54.8385,54.8872,54.7606,54.8483,167220.0
2024-07-22 11:50:00,56.33,56.49,56.33,56.47,319327.0,54.8483,55.0041,54.8483,54.9846,319327.0
2024-07-22 11:55:00,56.47,56.47,56.32,56.33,73579.0,54.9846,54.9846,54.8385,54.8483,73579.0
2024-07-22 12:00:00,56.33,56.56,56.32,56.47,401278.0,54.8483,55.0722,54.8385,54.9846,401278.0
2024-07-22 12:05:00,56.48,56.59,56.44,56.58,325973.0,54.9943,55.1014,54.9554,55.0917,325973.0
2024-07-22 12:10:00,56.57,56.67,56.55,56.67,495713.0,55.082,55.1793,55.0625,55.1793,495713.0
2024-07-22 12:15:00,56.67,56.76,56.63,56.68,525047.0,55.1793,55.267,55.1404,55.1891,525047.0
2024-07-22 12:20:00,56.69,56.7,56.56,56.6,370445.0,55.1988,55.2085,55.0722,55.1112,370445.0
2024-07-22 12:25:00,56.61,56.64,56.54,56.55,218538.0,55.1209,55.1501,55.0528,55.0625,218538.0
2024-07-22 12:30:00,56.54,56.54,56.4,56.49,141539.0,55.0528,55.0528,54.9164,55.0041,141539.0
2024-07-22 12:35:00,56.48,56.58,56.46,56.54,73896.0,54.9943,55.0917,54.9749,55.0528,73896.0
2024-07-22 12:40:00,56.53,56.53,56.42,56.45,50258.0,55.043,55.043,54.9359,54.9651,50258.0
2024-07-22 12:45:00,56.45,56.45,56.39,56.44,125864.0,54.9651,54.9651,54.9067,54.9554,125864.0
2024-07-22 12:50:00,56.44,56.58,56.41,56.58,112867.0,54.9554,55.0917,54.9262,55.0917,112867.0
2024-07-22 12:55:00,56.58,56.64,56.48,56.55,122689.0,55.0917,55.1501,54.9943,55.0625,122689.0
2024-07-22 13:00:00,56.55,56.65,56.51,56.65,75483.0,55.0625,55.1599,55.0235,55.1599,75483.0
2024-07-22 13:05:00,56.64,56.68,56.6,56.63,203856.0,55.1501,55.1891,55.1112,55.1404,203856.0
2024-07-22 13:10:00,56.63,56.63,56.55,56.58,136261.0,55.1404,55.1404,55.0625,55.0917,136261.0
2024-07-22 13:15:00,56.59,56.65,56.58,56.62,319091.0,55.1014,55.1599,55.0917,55.1306,319091.0
2024-07-22 13:20:00,56.63,56.64,56.53,56.58,67651.0,55.1404,55.1501,55.043,55.0917,67651.0
2024-07-22 13:25:00,56.58,56.64,56.52,56.52,36210.0,55.0917,55.1501,55.0333,55.0333,36210.0
2024-07-22 13:30:00,56.52,56.65,56.51,56.65,52059.0,55.0333,55.1599,55.0235,55.1599,52059.0
2024-07-22 13:35:00,56.64,56.64,56.54,56.59,88686.0,55.1501,55.1501,55.0528,55.1014,88686.0
2024-07-22 13:40:00,56.6,56.61,56.5,56.53,105885.0,55.1112,55.1209,55.0138,55.043,105885.0
2024-07-22 13:45:00,56.53,56.56,56.49,56.53,43991.0,55.043,55.0722,55.0041,55.043,43991.0
2024-07-22 13:50:00,56.53,56.57,56.5,56.55,30947.0,55.043,55.082,55.0138,55.0625,30947.0
2024-07-22 13:55:00,56.56,56.6,56.55,56.57,37958.0,55.0722,55.1112,55.0625,55.082,37958.0
2024-07-22 14:00:00,56.56,56.63,56.54,56.56,197437.0,55.0722,55.1404,55.0528,55.0722,197437.0
2024-07-22 14:05:00,56.56,56.61,56.53,56.58,36876.0,55.0722,55.1209,55.043,55.0917,36876.0
2024-07-22 14:10:00,56.58,56.58,56.54,56.57,24437.0,55.0917,55.0917,55.0528,55.082,24437.0
2024-07-22 14:15:00,56.56,56.58,56.54,56.56,60693.0,55.0722,55.0917,55.0528,55.0722,60693.0
2024-07-22 14:20:00,56.55,56.62,56.54,56.61,57163.0,55.0625,55.1306,55.0528,55.1209,57163.0
2024-07-22 14:25:00,56.61,56.66,56.6,56.64,26157.0,55.1209,55.1696,55.1112,55.1501,26157.0
2024-07-22 14:30:00,56.64,56.73,56.63,56.66,99112.0,55.1501,55.2378,55.1404,55.1696,99112.0
2024-07-22 14:35:00,56.67,56.8,56.67,56.8,81220.0,55.1793,55.3059,55.1793,55.3059,81220.0
2024-07-22 14:40:00,56.79,56.88,56.77,56.83,147387.0,55.2962,55.3838,55.2767,55.3351,147387.0
2024-07-22 14:45:00,56.84,56.88,56.79,56.85,143875.0,55.3449,55.3838,55.2962,55.3546,143875.0
2024-07-22 14:50:00,56.84,56.93,56.83,56.92,127125.0,55.3449,55.4325,55.3351,55.4228,127125.0
2024-07-22 14:55:00,56.91,56.92,56.84,56.89,54585.0,55.413,55.4228,55.3449,55.3935,54585.0
2024-07-22 15:00:00,56.9,56.9,56.79,56.88,104377.0,55.4033,55.4033,55.2962,55.3838,104377.0
2024-07-22 15:05:00,56.88,56.95,56.87,56.9,86717.0,55.3838,55.452,55.3741,55.4033,86717.0
2024-07-22 15:10:00,56.9,56.97,56.9,56.97,178366.0,55.4033,55.4714,55.4033,55.4714,178366.0
2024-07-22 15:15:00,56.97,57.01,56.94,56.95,364507.0,55.4714,55.5104,55.4422,55.452,364507.0
2024-07-22 15:20:00,56.96,57.03,56.94,56.98,153082.0,55.4617,55.5299,55.4422,55.4812,153082.0
2024-07-22 15:25:00,56.98,57.03,56.95,57.0,254618.0,55.4812,55.5299,55.452,55.5007,254618.0
2024-07-22 15:30:00,57.0,57.08,56.98,57.04,181026.0,55.5007,55.5785,55.4812,55.5396,181026.0
2024-07-22 15:35:00,57.04,57.14,57.02,57.13,608197.0,55.5396,55.637,55.5201,55.6272,608197.0
2024-07-22 15:40:00,57.13,57.14,57.02,57.04,275310.0,55.6272,55.637,55.5201,55.5396,275310.0
2024-07-22 15:45:00,57.04,57.08,56.99,57.0,158526.0,55.5396,55.5785,55.4909,55.5007,158526.0
2024-07-22 15:50:00,56.99,57.08,56.98,56.98,472840.0,55.4909,55.5785,55.4812,55.4812,472840.0
2024-07-22 15:55:00,56.99,57.04,56.91,56.93,991710.0,55.4909,55.5396,55.413,55.4325,991710.0
2024-07-23 09:30:00,56.43,56.78,56.33,56.77,482649.0,54.9456,55.2864,54.8483,55.2767,482649.0
2024-07-23 09:35:00,56.78,56.78,56.54,56.7,204882.0,55.2864,55.2864,55.0528,55.2085,204882.0
2024-07-23 09:40:00,56.69,56.79,56.52,56.6,234016.0,55.1988,55.2962,55.0333,55.1112,234016.0
2024-07-23 09:45:00,56.59,56.9,56.5,56.81,169324.0,55.1014,55.4033,55.0138,55.3156,169324.0
2024-07-23 09:50:00,56.82,56.83,56.62,56.63,154488.0,55.3254,55.3351,55.1306,55.1404,154488.0
2024-07-23 09:55:00,56.64,56.92,56.62,56.9,171890.0,55.1501,55.4228,55.1306,55.4033,171890.0
2024-07-23 10:00:00,56.9,57.7,56.85,57.61,828566.0,55.4033,56.1822,55.3546,56.0946,828566.0
2024-07-23 10:05:00,57.62,57.66,57.39,57.41,421649.0,56.1043,56.1433,55.8804,55.8999,421649.0
2024-07-23 10:10:00,57.41,57.75,57.34,57.74,330591.0,55.8999,56.2309,55.8317,56.2212,330591.0
2024-07-23 10:15:00,57.73,57.85,57.67,57.73,364814.0,56.2114,56.3283,56.153,56.2114,364814.0
2024-07-23 10:20:00,57.72,57.81,57.52,57.55,180567.0,56.2017,56.2893,56.007,56.0362,180567.0
2024-07-23 10:25:00,57.55,57.7,57.53,57.67,343948.0,56.0362,56.1822,56.0167,56.153,343948.0
2024-07-23 10:30:00,57.65,57.75,57.6,57.69,168176.0,56.1336,56.2309,56.0849,56.1725,168176.0
2024-07-23 10:35:00,57.68,57.79,57.65,57.71,223584.0,56.1628,56.2699,56.1336,56.192,223584.0
2024-07-23 10:40:00,57.7,57.84,57.65,57.82,317661.0,56.1822,56.3186,56.1336,56.2991,317661.0
2024-07-23 10:45:00,57.82,57.84,57.53,57.57,233460.0,56.2991,56.3186,56.0167,56.0557,233460.0
2024-07-23 10:50:00,57.58,57.62,57.32,57.35,206909.0,56.0654,56.1043,55.8122,55.8414,206909.0
2024-07-23 10:55:00,57.36,57.65,57.35,57.65,210481.0,55.8512,56.1336,55.8414,56.1336,210481.0
2024-07-23 11:00:00,57.65,57.9,57.65,57.89,157322.0,56.1336,56.377,56.1336,56.3672,157322.0
2024-07-23 11:05:00,57.9,57.92,57.82,57.9,132664.0,56.377,56.3965,56.2991,56.377,132664.0
2024-07-23 11:10:00,57.91,57.93,57.81,57.87,619900.0,56.3867,56.4062,56.2893,56.3478,619900.0
2024-07-23 11:15:00,57.87,57.98,57.84,57.96,157741.0,56.3478,56.4549,56.3186,56.4354,157741.0
2024-07-23 11:20:00,57.94,57.98,57.9,57.98,150207.0,56.4159,56.4549,56.377,56.4549,150207.0
2024-07-23 11:25:00,57.98,57.98,57.87,57.89,285819.0,56.4549,56.4549,56.3478,56.3672,285819.0
2024-07-23 11:30:00,57.9,58.05,57.89,58.02,256817.0,56.377,56.523,56.3672,56.4938,256817.0
2024-07-23 11:35:00,58.03,58.07,57.95,58.07,129932.0,56.5036,56.5425,56.4257,56.5425,129932.0
2024-07-23 11:40:00,58.08,58.15,58.04,58.12,293180.0,56.5522,56.6204,56.5133,56.5912,293180.0
2024-07-23 11:45:00,58.12,58.26,58.11,58.2,632071.0,56.5912,56.7275,56.5815,56.6691,632071.0
2024-07-23 11:50:00,58.21,58.21,58.0,58.03,205364.0,56.6788,56.6788,56.4743,56.5036,205364.0
2024-07-23 11:55:00,58.02,58.05,57.94,58.03,163826.0,56.4938,56.523,56.4159,56.5036,163826.0
2024-07-23 12:00:00,58.04,58.12,58.01,58.11,81763.0,56.5133,56.5912,56.4841,56.5815,81763.0
2024-07-23 12:05:00,58.11,58.14,57.99,57.99,132581.0,56.5815,56.6107,56.4646,56.4646,132581.0
2024-07-23 12:10:00,57.99,58.01,57.9,58.0,285105.0,56.4646,56.4841,56.377,56.4743,285105.0
2024-07-23 12:15:00,58.0,58.0,57.92,57.95,132564.0,56.4743,56.4743,56.3965,56.4257,132564.0
2024-07-23 12:20:00,57.95,57.96,57.73,57.74,218752.0,56.4257,56.4354,56.2114,56.2212,218752.0
2024-07-23 12:25:00,57.74,57.78,57.71,57.75,253451.0,56.2212,56.2601,56.192,56.2309,253451.0
2024-07-23 12:30:00,57.74,57.74,57.6,57.61,187012.0,56.2212,56.2212,56.0849,56.0946,187012.0
2024-07-23 12:35:00,57.61,57.71,57.6,57.71,115442.0,56.0946,56.192,56.0849,56.192,115442.0
2024-07-23 12:40:00,57.71,57.78,57.7,57.75,66139.0,56.192,56.2601,56.1822,56.2309,66139.0
2024-07-23 12:45:00,57.74,57.77,57.66,57.69,53663.0,56.2212,56.2504,56.1433,56.1725,53663.0
2024-07-23 12:50:00,57.68,57.68,57.58,57.63,57261.0,56.1628,56.1628,56.0654,56.1141,57261.0
2024-07-23 12:55:00,57.62,57.66,57.58,57.63,42520.0,56.1043,56.1433,56.0654,56.1141,42520.0
2024-07-23 13:00:00,57.64,57.73,57.61,57.72,118089.0,56.1238,56.2114,56.0946,56.2017,118089.0
2024-07-23 13:05:00,57.71,57.73,57.64,57.71,125233.0,56.192,56.2114,56.1238,56.192,125233.0
2024-07-23 13:10:00,57.71,57.76,57.71,57.71,73806.0,56.192,56.2407,56.192,56.192,73806.0
2024-07-23 13:15:00,57.72,57.77,57.7,57.72,138064.0,56.2017,56.2504,56.1822,56.2017,138064.0
2024-07-23 13:20:00,57.72,57.77,57.68,57.68,62772.0,56.2017,56.2504,56.1628,56.1628,62772.0
2024-07-23 13:25:00,57.68,57.72,57.63,57.7,705197.0,56.1628,56.2017,56.1141,56.1822,705197.0
2024-07-23 13:30:00,57.7,57.79,57.67,57.73,148821.0,56.1822,56.2699,56.153,56.2114,148821.0
2024-07-23 13:35:00,57.73,57.87,57.73,57.85,105246.0,56.2114,56.3478,56.2114,56.3283,105246.0
2024-07-23 13:40:00,57.85,57.86,57.72,57.81,97207.0,56.3283,56.338,56.2017,56.2893,97207.0
2024-07-23 13:45:00,57.8,57.89,57.79,57.88,96937.0,56.2796,56.3672,56.2699,56.3575,96937.0
2024-07-23 13:50:00,57.89,57.91,57.86,57.88,68879.0,56.3672,56.3867,56.338,56.3575,68879.0
2024-07-23 13:55:00,57.88,57.95,57.85,57.93,104683.0,56.3575,56.4257,56.3283,56.4062,104683.0
2024-07-23 14:00:00,57.93,58.04,57.92,58.03,64573.0,56.4062,56.5133,56.3965,56.5036,64573.0
2024-07-23 14:05:00,58.03,58.08,58.02,58.03,91201.0,56.5036,56.5522,56.4938,56.5036,91201.0
2024-07-23 14:10:00,58.03,58.07,57.97,57.99,110187.0,56.5036,56.5425,56.4451,56.4646,110187.0
2024-07-23 14:15:00,57.98,58.07,57.98,58.05,68671.0,56.4549,56.5425,56.4549,56.523,68671.0
2024-07-23 14:20:00,58.05,58.1,58.02,58.1,47055.0,56.523,56.5717,56.4938,56.5717,47055.0
2024-07-23 14:25:00,58.1,58.13,58.01,58.12,79858.0,56.5717,56.6009,56.4841,56.5912,79858.0
2024-07-23 14:30:00,58.12,58.16,58.03,58.03,65394.0,56.5912,56.6301,56.5036,56.5036,65394.0
2024-07-23 14:35:00,58.04,58.04,57.99,58.01,165912.0,56.5133,56.5133,56.4646,56.4841,165912.0
2024-07-23 14:40:00,58.02,58.11,58.0,58.1,50830.0,56.4938,56.5815,56.4743,56.5717,50830.0
2024-07-23 14:45:00,58.1,58.16,58.09,58.11,94696.0,56.5717,56.6301,56.562,56.5815,94696.0
2024-07-23 14:50:00,58.11,58.14,58.05,58.08,80699.0,56.5815,56.6107,56.523,56.5522,80699.0
2024-07-23 14:55:00,58.08,58.13,58.07,58.11,53084.0,56.5522,56.6009,56.5425,56.5815,53084.0
2024-07-23 15:00:00,58.1,58.11,57.98,58.01,101583.0,56.5717,56.5815,56.4549,56.4841,101583.0
2024-07-23 15:05:00,58.01,58.06,57.99,58.02,99447.0,56.4841,56.5328,56.4646,56.4938,99447.0
2024-07-23 15:10:00,58.02,58.03,57.98,58.02,118103.0,56.4938,56.5036,56.4549,56.4938,118103.0
2024-07-23 15:15:00,58.01,58.02,57.92,57.95,146790.0,56.4841,56.4938,56.3965,56.4257,146790.0
2024-07-23 15:20:00,57.94,58.06,57.93,58.05,139501.0,56.4159,56.5328,56.4062,56.523,139501.0
2024-07-23 15:25:00,58.05,58.09,58.0,58.01,936927.0,56.523,56.562,56.4743,56.4841,936927.0
2024-07-23 15:30:00,58.01,58.01,57.87,57.89,453929.0,56.4841,56.4841,56.3478,56.3672,453929.0
2024-07-23 15:35:00,57.89,57.96,57.88,57.92,132936.0,56.3672,56.4354,56.3575,56.3965,132936.0
2024-07-23 15:40:00,57.92,57.93,57.83,57.88,245984.0,56.3965,56.4062,56.3088,56.3575,245984.0
2024-07-23 15:45:00,57.89,57.94,57.86,57.92,272997.0,56.3672,56.4159,56.338,56.3965,272997.0
2024-07-23 15:50:00,57.92,58.0,57.87,57.88,632713.0,56.3965,56.4743,56.3478,56.3575,632713.0
2024-07-23 15:55:00,57.88,57.88,57.8,57.83,911460.0,56.3575,56.3575,56.2796,56.3088,911460.0
2024-07-24 09:30:00,57.53,58.02,57.4,58.0,708413.0,56.0167,56.4938,55.8901,56.4743,708413.0
2024-07-24 09:35:00,58.01,58.2,57.93,58.11,416624.0,56.4841,56.6691,56.4062,56.5815,416624.0
2024-07-24 09:40:00,58.11,58.22,58.02,58.02,322210.0,56.5815,56.6886,56.4938,56.4938,322210.0
2024-07-24 09:45:00,58.02,58.12,57.78,57.78,402524.0,56.4938,56.5912,56.2601,56.2601,402524.0
2024-07-24 09:50:00,57.79,57.81,57.35,57.44,960754.0,56.2699,56.2893,55.8414,55.9291,960754.0
2024-07-24 09:55:00,57.44,57.6,57.32,57.48,556226.0,55.9291,56.0849,55.8122,55.968,556226.0
2024-07-24 10:00:00,57.47,57.68,57.34,57.37,253123.0,55.9583,56.1628,55.8317,55.8609,253123.0
2024-07-24 10:05:00,57.37,57.42,57.17,57.29,359617.0,55.8609,55.9096,55.6662,55.783,359617.0
2024-07-24 10:10:00,57.29,57.39,57.16,57.33,383895.0,55.783,55.8804,55.6564,55.822,383895.0
2024-07-24 10:15:00,57.33,57.4,57.28,57.33,244141.0,55.822,55.8901,55.7733,55.822,244141.0
2024-07-24 10:20:00,57.34,57.41,57.29,57.32,436177.0,55.8317,55.8999,55.783,55.8122,436177.0
2024-07-24 10:25:00,57.33,57.64,57.33,57.62,387139.0,55.822,56.1238,55.822,56.1043,387139.0
2024-07-24 10:30:00,57.62,57.74,57.59,57.6,194648.0,56.1043,56.2212,56.0751,56.0849,194648.0
2024-07-24 10:35:00,57.6,57.69,57.55,57.67,174278.0,56.0849,56.1725,56.0362,56.153,174278.0
2024-07-24 10:40:00,57.66,57.75,57.61,57.74,250726.0,56.1433,56.2309,56.0946,56.2212,250726.0
2024-07-24 10:45:00,57.74,57.82,57.7,57.8,281093.0,56.2212,56.2991,56.1822,56.2796,281093.0
2024-07-24 10:50:00,57.8,57.92,57.78,57.84,180210.0,56.2796,56.3965,56.2601,56.3186,180210.0
2024-07-24 10:55:00,57.84,57.94,57.75,57.77,289297.0,56.3186,56.4159,56.2309,56.2504,289297.0
2024-07-24 11:00:00,57.78,57.82,57.72,57.75,184432.0,56.2601,56.2991,56.2017,56.2309,184432.0
2024-07-24 11:05:00,57.74,57.75,57.6,57.74,178416.0,56.2212,56.2309,56.0849,56.2212,178416.0
2024-07-24 11:10:00,57.73,57.79,57.66,57.79,205780.0,56.2114,56.2699,56.1433,56.2699,205780.0
2024-07-24 11:15:00,57.79,57.86,57.73,57.75,293926.0,56.2699,56.338,56.2114,56.2309,293926.0
2024-07-24 11:20:00,57.75,57.75,57.68,57.72,218798.0,56.2309,56.2309,56.1628,56.2017,218798.0
2024-07-24 11:25:00,57.72,57.86,57.72,57.86,81581.0,56.2017,56.338,56.2017,56.338,81581.0
2024-07-24 11:30:00,57.86,57.93,57.82,57.92,131044.0,56.338,56.4062,56.2991,56.3965,131044.0
2024-07-24 11:35:00,57.92,57.98,57.88,57.91,68697.0,56.3965,56.4549,56.3575,56.3867,68697.0
2024-07-24 11:40:00,57.92,58.05,57.87,58.04,83568.0,56.3965,56.523,56.3478,56.5133,83568.0
2024-07-24 11:45:00,58.05,58.07,57.95,58.04,85569.0,56.523,56.5425,56.4257,56.5133,85569.0
2024-07-24 11:50:00,58.04,58.06,57.97,57.99,74296.0,56.5133,56.5328,56.4451,56.4646,74296.0
2024-07-24 11:55:00,57.99,58.06,57.97,58.05,83179.0,56.4646,56.5328,56.4451,56.523,83179.0
2024-07-24 12:00:00,58.06,58.14,58.04,58.05,89262.0,56.5328,56.6107,56.5133,56.523,89262.0
2024-07-24 12:05:00,58.06,58.1,57.98,58.05,81687.0,56.5328,56.5717,56.4549,56.523,81687.0
2024-07-24 12:10:00,58.04,58.26,58.04,58.26,94583.0,56.5133,56.7275,56.5133,56.7275,94583.0
2024-07-24 12:15:00,58.26,58.32,58.22,58.25,239463.0,56.7275,56.7859,56.6886,56.7178,239463.0
2024-07-24 12:20:00,58.25,58.31,58.18,58.25,171762.0,56.7178,56.7762,56.6496,56.7178,171762.0
2024-07-24 12:25:00,58.24,58.29,58.22,58.26,78918.0,56.708,56.7567,56.6886,56.7275,78918.0
2024-07-24 12:30:00,58.26,58.3,58.19,58.19,123119.0,56.7275,56.7665,56.6593,56.6593,123119.0
2024-07-24 12:35:00,58.2,58.21,58.12,58.18,144432.0,56.6691,56.6788,56.5912,56.6496,144432.0
2024-07-24 12:40:00,58.18,58.19,58.02,58.08,85782.0,56.6496,56.6593,56.4938,56.5522,85782.0
2024-07-24 12:45:00,58.08,58.12,58.06,58.12,87299.0,56.5522,56.5912,56.5328,56.5912,87299.0
2024-07-24 12:50:00,58.12,58.13,58.03,58.03,161833.0,56.5912,56.6009,56.5036,56.5036,161833.0
2024-07-24 12:55:00,58.03,58.04,57.96,57.97,67713.0,56.5036,56.5133,56.4354,56.4451,67713.0
2024-07-24 13:00:00,57.97,58.02,57.92,57.96,72089.0,56.4451,56.4938,56.3965,56.4354,72089.0
2024-07-24 13:05:00,57.96,58.01,57.91,57.94,64867.0,56.4354,56.4841,56.3867,56.4159,64867.0
2024-07-24 13:10:00,57.93,57.95,57.79,57.8,126453.0,56.4062,56.4257,56.2699,56.2796,126453.0
2024-07-24 13:15:00,57.81,57.92,57.8,57.86,61489.0,56.2893,56.3965,56.2796,56.338,61489.0
2024-07-24 13:20:00,57.86,57.86,57.78,57.78,93262.0,56.338,56.338,56.2601,56.2601,93262.0
2024-07-24 13:25:00,57.78,57.79,57.65,57.66,105588.0,56.2601,56.2699,56.1336,56.1433,105588.0
2024-07-24 13:30:00,57.65,57.69,57.59,57.68,107169.0,56.1336,56.1725,56.0751,56.1628,107169.0
2024-07-24 13:35:00,57.69,57.8,57.68,57.78,87930.0,56.1725,56.2796,56.1628,56.2601,87930.0
2024-07-24 13:40:00,57.79,57.83,57.77,57.83,103520.0,56.2699,56.3088,56.2504,56.3088,103520.0
2024-07-24 13:45:00,57.83,57.83,57.76,57.76,63034.0,56.3088,56.3088,56.2407,56.2407,63034.0
2024-07-24 13:50:00,57.76,57.77,57.71,57.71,53414.0,56.2407,56.2504,56.192,56.192,53414.0
2024-07-24 13:55:00,57.71,57.75,57.65,57.66,95309.0,56.192,56.2309,56.1336,56.1433,95309.0
2024-07-24 14:00:00,57.66,57.67,57.56,57.61,200359.0,56.1433,56.153,56.0459,56.0946,200359.0
2024-07-24 14:05:00,57.62,57.65,57.59,57.64,179373.0,56.1043,56.1336,56.0751,56.1238,179373.0
2024-07-24 14:10:00,57.64,57.64,57.51,57.52,212913.0,56.1238,56.1238,55.9972,56.007,212913.0
2024-07-24 14:15:00,57.51,57.55,57.36,57.36,226822.0,55.9972,56.0362,55.8512,55.8512,226822.0
2024-07-24 14:20:00,57.37,57.38,57.27,57.31,194242.0,55.8609,55.8707,55.7635,55.8025,194242.0
2024-07-24 14:25:00,57.31,57.41,57.29,57.37,85298.0,55.8025,55.8999,55.783,55.8609,85298.0
2024-07-24 14:30:00,57.37,57.49,57.37,57.43,140750.0,55.8609,55.9778,55.8609,55.9193,140750.0
2024-07-24 14:35:00,57.43,57.45,57.27,57.3,83980.0,55.9193,55.9388,55.7635,55.7928,83980.0
2024-07-24 14:40:00,57.3,57.33,57.23,57.24,138350.0,55.7928,55.822,55.7246,55.7343,138350.0
2024-07-24 14:45:00,57.23,57.33,57.18,57.19,139814.0,55.7246,55.822,55.6759,55.6857,139814.0
2024-07-24 14:50:00,57.2,57.2,57.11,57.2,218016.0,55.6954,55.6954,55.6078,55.6954,218016.0
2024-07-24 14:55:00,57.2,57.31,57.16,57.25,208886.0,55.6954,55.8025,55.6564,55.7441,208886.0
2024-07-24 15:00:00,57.25,57.3,57.18,57.2,115214.0,55.7441,55.7928,55.6759,55.6954,115214.0
2024-07-24 15:05:00,57.21,57.23,57.12,57.17,131755.0,55.7051,55.7246,55.6175,55.6662,131755.0
2024-07-24 15:10:00,57.18,57.27,57.17,57.2,147498.0,55.6759,55.7635,55.6662,55.6954,147498.0
2024-07-24 15:15:00,57.21,57.28,57.15,57.16,147158.0,55.7051,55.7733,55.6467,55.6564,147158.0
2024-07-24 15:20:00,57.17,57.27,57.16,57.26,117452.0,55.6662,55.7635,55.6564,55.7538,117452.0
2024-07-24 15:25:00,57.26,57.26,57.07,57.08,108909.0,55.7538,55.7538,55.5688,55.5785,108909.0
2024-07-24 15:30:00,57.07,57.17,57.03,57.16,322170.0,55.5688,55.6662,55.5299,55.6564,322170.0
2024-07-24 15:35:00,57.16,57.24,57.07,57.08,192408.0,55.6564,55.7343,55.5688,55.5785,192408.0
2024-07-24 15:40:00,57.08,57.19,57.03,57.07,508139.0,55.5785,55.6857,55.5299,55.5688,508139.0
2024-07-24 15:45:00,57.07,57.09,56.98,56.98,536434.0,55.5688,55.5883,55.4812,55.4812,536434.0
2024-07-24 15:50:00,56.98,57.0,56.78,56.8,562904.0,55.4812,55.5007,55.2864,55.3059,562904.0
2024-07-24 15:55:00,56.79,56.87,56.75,56.79,1581572.0,55.2962,55.3741,55.2572,55.2962,1581572.0
2024-07-25 09:30:00,56.73,56.9,56.53,56.83,611223.0,55.2378,55.4033,55.043,55.3351,611223.0
2024-07-25 09:35:00,56.83,57.13,56.82,56.95,366190.0,55.3351,55.6272,55.3254,55.452,366190.0
2024-07-25 09:40:00,56.94,57.31,56.92,57.27,261884.0,55.4422,55.8025,55.4228,55.7635,261884.0
2024-07-25 09:45:00,57.27,57.31,56.99,57.23,324813.0,55.7635,55.8025,55.4909,55.7246,324813.0
2024-07-25 09:50:00,57.25,57.52,57.19,57.51,177608.0,55.7441,56.007,55.6857,55.9972,177608.0
2024-07-25 09:55:00,57.51,57.64,57.46,57.58,336010.0,55.9972,56.1238,55.9486,56.0654,336010.0
2024-07-25 10:00:00,57.58,57.6,57.2,57.25,559016.0,56.0654,56.0849,55.6954,55.7441,559016.0
2024-07-25 10:05:00,57.26,57.47,57.22,57.4,245323.0,55.7538,55.9583,55.7149,55.8901,245323.0
2024-07-25 10:10:00,57.39,57.47,57.32,57.46,357384.0,55.8804,55.9583,55.8122,55.9486,357384.0
2024-07-25 10:15:00,57.45,57.75,57.44,57.75,318009.0,55.9388,56.2309,55.9291,56.2309,318009.0
2024-07-25 10:20:00,57.75,57.75,57.63,57.74,518708.0,56.2309,56.2309,56.1141,56.2212,518708.0
2024-07-25 10:25:00,57.74,57.85,57.65,57.78,233150.0,56.2212,56.3283,56.1336,56.2601,233150.0
2024-07-25 10:30:00,57.76,57.83,57.65,57.76,300474.0,56.2407,56.3088,56.1336,56.2407,300474.0
2024-07-25 10:35:00,57.75,57.75,57.6,57.62,211108.0,56.2309,56.2309,56.0849,56.1043,211108.0
2024-07-25 10:40:00,57.62,57.95,57.6,57.89,209219.0,56.1043,56.4257,56.0849,56.3672,209219.0
2024-07-25 10:45:00,57.89,57.94,57.75,57.89,126041.0,56.3672,56.4159,56.2309,56.3672,126041.0
2024-07-25 10:50:00,57.88,58.03,57.86,58.02,169548.0,56.3575,56.5036,56.338,56.4938,169548.0
2024-07-25 10:55:00,58.02,58.17,57.94,58.16,258096.0,56.4938,56.6399,56.4159,56.6301,258096.0
2024-07-25 11:00:00,58.17,58.28,58.12,58.22,270913.0,56.6399,56.747,56.5912,56.6886,270913.0
2024-07-25 11:05:00,58.23,58.31,58.15,58.23,184687.0,56.6983,56.7762,56.6204,56.6983,184687.0
2024-07-25 11:10:00,58.23,58.32,58.13,58.27,213788.0,56.6983,56.7859,56.6009,56.7372,213788.0
2024-07-25 11:15:00,58.27,58.34,58.2,58.2,200404.0,56.7372,56.8054,56.6691,56.6691,200404.0
2024-07-25 11:20:00,58.2,58.23,58.12,58.15,113786.0,56.6691,56.6983,56.5912,56.6204,113786.0
2024-07-25 11:25:00,58.15,58.17,58.08,58.14,110547.0,56.6204,56.6399,56.5522,56.6107,110547.0
2024-07-25 11:30:00,58.13,58.22,58.12,58.16,158309.0,56.6009,56.6886,56.5912,56.6301,158309.0
2024-07-25 11:35:00,58.16,58.2,58.07,58.2,90165.0,56.6301,56.6691,56.5425,56.6691,90165.0
2024-07-25 11:40:00,58.19,58.28,58.16,58.28,73246.0,56.6593,56.747,56.6301,56.747,73246.0
2024-07-25 11:45:00,58.3,58.35,58.24,58.24,124174.0,56.7665,56.8151,56.708,56.708,124174.0
2024-07-25 11:50:00,58.24,58.4,58.23,58.32,123751.0,56.708,56.8638,56.6983,56.7859,123751.0
2024-07-25 11:55:00,58.31,58.44,58.31,58.42,101796.0,56.7762,56.9028,56.7762,56.8833,101796.0
2024-07-25 12:00:00,58.42,58.45,58.2,58.29,185735.0,56.8833,56.9125,56.6691,56.7567,185735.0
2024-07-25 12:05:00,58.28,58.34,58.22,58.34,172894.0,56.747,56.8054,56.6886,56.8054,172894.0
2024-07-25 12:10:00,58.33,58.43,58.32,58.38,165247.0,56.7957,56.893,56.7859,56.8444,165247.0
2024-07-25 12:15:00,58.38,58.43,58.26,58.43,117198.0,56.8444,56.893,56.7275,56.893,117198.0
2024-07-25 12:20:00,58.42,58.43,58.32,58.38,166701.0,56.8833,56.893,56.7859,56.8444,166701.0
2024-07-25 12:25:00,58.38,58.47,58.38,58.43,158890.0,56.8444,56.932,56.8444,56.893,158890.0
2024-07-25 12:30:00,58.43,58.51,58.35,58.51,160037.0,56.893,56.9709,56.8151,56.9709,160037.0
2024-07-25 12:35:00,58.5,58.65,58.49,58.61,243291.0,56.9612,57.1072,56.9515,57.0683,243291.0
2024-07-25 12:40:00,58.61,58.67,58.6,58.63,173269.0,57.0683,57.1267,57.0586,57.0878,173269.0
2024-07-25 12:45:00,58.63,58.69,58.61,58.65,212647.0,57.0878,57.1462,57.0683,57.1072,212647.0
2024-07-25 12:50:00,58.65,58.68,58.6,58.68,188654.0,57.1072,57.1365,57.0586,57.1365,188654.0
2024-07-25 12:55:00,58.67,58.7,58.64,58.7,137319.0,57.1267,57.1559,57.0975,57.1559,137319.0
2024-07-25 13:00:00,58.71,58.73,58.64,58.64,143405.0,57.1657,57.1851,57.0975,57.0975,143405.0
2024-07-25 13:05:00,58.64,58.85,58.62,58.85,156857.0,57.0975,57.302,57.078,57.302,156857.0
2024-07-25 13:10:00,58.85,58.91,58.77,58.77,154778.0,57.302,57.3604,57.2241,57.2241,154778.0
2024-07-25 13:15:00,58.78,58.79,58.7,58.73,225290.0,57.2338,57.2436,57.1559,57.1851,225290.0
2024-07-25 13:20:00,58.74,58.8,58.61,58.63,150566.0,57.1949,57.2533,57.0683,57.0878,150566.0
2024-07-25 13:25:00,58.64,58.71,58.6,58.64,208680.0,57.0975,57.1657,57.0586,57.0975,208680.0
2024-07-25 13:30:00,58.64,58.66,58.58,58.62,191194.0,57.0975,57.117,57.0391,57.078,191194.0
2024-07-25 13:35:00,58.61,58.64,58.55,58.58,105777.0,57.0683,57.0975,57.0099,57.0391,105777.0
2024-07-25 13:40:00,58.57,58.63,58.55,58.62,81842.0,57.0294,57.0878,57.0099,57.078,81842.0
2024-07-25 13:45:00,58.62,58.65,58.56,58.6,145754.0,57.078,57.1072,57.0196,57.0586,145754.0
2024-07-25 13:50:00,58.6,58.64,58.5,58.52,181900.0,57.0586,57.0975,56.9612,56.9807,181900.0
2024-07-25 13:55:00,58.51,58.74,58.5,58.64,485941.0,56.9709,57.1949,56.9612,57.0975,485941.0
2024-07-25 14:00:00,58.64,58.65,58.5,58.51,154187.0,57.0975,57.1072,56.9612,56.9709,154187.0
2024-07-25 14:05:00,58.51,58.53,58.45,58.46,111032.0,56.9709,56.9904,56.9125,56.9222,111032.0
2024-07-25 14:10:00,58.46,58.48,58.38,58.4,234186.0,56.9222,56.9417,56.8444,56.8638,234186.0
2024-07-25 14:15:00,58.41,58.44,58.35,58.4,138322.0,56.8736,56.9028,56.8151,56.8638,138322.0
2024-07-25 14:20:00,58.4,58.48,58.38,58.44,100520.0,56.8638,56.9417,56.8444,56.9028,100520.0
2024-07-25 14:25:00,58.43,58.55,58.42,58.47,84034.0,56.893,57.0099,56.8833,56.932,84034.0
2024-07-25 14:30:00,58.47,58.6,58.46,58.58,108531.0,56.932,57.0586,56.9222,57.0391,108531.0
2024-07-25 14:35:00,58.58,58.61,58.52,58.56,93092.0,57.0391,57.0683,56.9807,57.0196,93092.0
2024-07-25 14:40:00,58.56,58.57,58.45,58.46,73352.0,57.0196,57.0294,56.9125,56.9222,73352.0
2024-07-25 14:45:00,58.47,58.47,58.24,58.25,203201.0,56.932,56.932,56.708,56.7178,203201.0
2024-07-25 14:50:00,58.24,58.28,58.19,58.23,209415.0,56.708,56.747,56.6593,56.6983,209415.0
2024-07-25 14:55:00,58.23,58.39,58.23,58.3,187625.0,56.6983,56.8541,56.6983,56.7665,187625.0
2024-07-25 15:00:00,58.3,58.39,58.27,58.36,224356.0,56.7665,56.8541,56.7372,56.8249,224356.0
2024-07-25 15:05:00,58.36,58.4,58.34,58.37,109581.0,56.8249,56.8638,56.8054,56.8346,109581.0
2024-07-25 15:10:00,58.37,58.41,58.31,58.37,238199.0,56.8346,56.8736,56.7762,56.8346,238199.0
2024-07-25 15:15:00,58.36,58.49,58.36,58.46,125011.0,56.8249,56.9515,56.8249,56.9222,125011.0
2024-07-25 15:20:00,58.47,58.51,58.43,58.46,214125.0,56.932,56.9709,56.893,56.9222,214125.0
2024-07-25 15:25:00,58.47,58.53,58.43,58.48,183812.0,56.932,56.9904,56.893,56.9417,183812.0
2024-07-25 15:30:00,58.48,58.49,58.39,58.43,179829.0,56.9417,56.9515,56.8541,56.893,179829.0
2024-07-25 15:35:00,58.43,58.45,58.38,58.43,269060.0,56.893,56.9125,56.8444,56.893,269060.0
2024-07-25 15:40:00,58.43,58.5,58.41,58.45,301222.0,56.893,56.9612,56.8736,56.9125,301222.0
2024-07-25 15:45:00,58.44,58.45,58.3,58.41,368412.0,56.9028,56.9125,56.7665,56.8736,368412.0
2024-07-25 15:50:00,58.41,58.5,58.27,58.28,778386.0,56.8736,56.9612,56.7372,56.747,778386.0
2024-07-25 15:55:00,58.28,58.36,58.16,58.19,1276463.0,56.747,56.8249,56.6301,56.6593,1276463.0
2024-07-26 09:30:00,58.6,59.28,58.5,59.25,1333474.0,57.0586,57.7207,56.9612,57.6915,1333474.0
2024-07-26 09:35:00,59.26,59.41,58.83,58.94,593316.0,57.7012,57.8473,57.2825,57.3896,593316.0
2024-07-26 09:40:00,58.94,58.96,58.74,58.79,403288.0,57.3896,57.4091,57.1949,57.2436,403288.0
2024-07-26 09:45:00,58.76,59.07,58.75,58.95,479438.0,57.2144,57.5162,57.2046,57.3994,479438.0
2024-07-26 09:50:00,58.95,59.03,58.82,58.98,197952.0,57.3994,57.4773,57.2728,57.4286,197952.0
2024-07-26 09:55:00,58.97,59.15,58.82,58.92,309075.0,57.4188,57.5941,57.2728,57.3701,309075.0
2024-07-26 10:00:00,58.9,59.2,58.81,59.14,200640.0,57.3507,57.6428,57.263,57.5844,200640.0
2024-07-26 10:05:00,59.14,59.25,58.97,58.97,184092.0,57.5844,57.6915,57.4188,57.4188,184092.0
2024-07-26 10:10:00,58.97,59.15,58.9,58.94,176688.0,57.4188,57.5941,57.3507,57.3896,176688.0
2024-07-26 10:15:00,58.93,59.21,58.93,59.1,265805.0,57.3799,57.6525,57.3799,57.5454,265805.0
2024-07-26 10:20:00,59.09,59.11,59.0,59.03,147536.0,57.5357,57.5551,57.448,57.4773,147536.0
2024-07-26 10:25:00,59.04,59.14,58.96,59.07,101951.0,57.487,57.5844,57.4091,57.5162,101951.0
2024-07-26 10:30:00,59.06,59.09,58.68,58.69,168050.0,57.5065,57.5357,57.1365,57.1462,168050.0
2024-07-26 10:35:00,58.69,58.82,58.66,58.82,143239.0,57.1462,57.2728,57.117,57.2728,143239.0
2024-07-26 10:40:00,58.82,58.94,58.8,58.85,101636.0,57.2728,57.3896,57.2533,57.302,101636.0
2024-07-26 10:45:00,58.86,59.01,58.84,58.86,63653.0,57.3117,57.4578,57.2923,57.3117,63653.0
2024-07-26 10:50:00,58.84,58.86,58.71,58.83,91570.0,57.2923,57.3117,57.1657,57.2825,91570.0
2024-07-26 10:55:00,58.82,58.84,58.62,58.7,135793.0,57.2728,57.2923,57.078,57.1559,135793.0
2024-07-26 11:00:00,58.7,58.72,58.58,58.65,188716.0,57.1559,57.1754,57.0391,57.1072,188716.0
2024-07-26 11:05:00,58.64,58.71,58.57,58.68,77830.0,57.0975,57.1657,57.0294,57.1365,77830.0
2024-07-26 11:10:00,58.69,58.72,58.66,58.71,189226.0,57.1462,57.1754,57.117,57.1657,189226.0
2024-07-26 11:15:00,58.71,58.71,58.53,58.62,70868.0,57.1657,57.1657,56.9904,57.078,70868.0
2024-07-26 11:20:00,58.62,58.7,58.59,58.67,71521.0,57.078,57.1559,57.0488,57.1267,71521.0
2024-07-26 11:25:00,58.67,58.72,58.6,58.62,105262.0,57.1267,57.1754,57.0586,57.078,105262.0
2024-07-26 11:30:00,58.62,58.68,58.6,58.61,74023.0,57.078,57.1365,57.0586,57.0683,74023.0
2024-07-26 11:35:00,58.6,58.72,58.6,58.71,319146.0,57.0586,57.1754,57.0586,57.1657,319146.0
2024-07-26 11:40:00,58.7,58.8,58.64,58.8,168277.0,57.1559,57.2533,57.0975,57.2533,168277.0
2024-07-26 11:45:00,58.8,58.82,58.66,58.69,123256.0,57.2533,57.2728,57.117,57.1462,123256.0
2024-07-26 11:50:00,58.7,58.86,58.7,58.8,92405.0,57.1559,57.3117,57.1559,57.2533,92405.0
2024-07-26 11:55:00,58.82,58.98,58.8,58.92,490266.0,57.2728,57.4286,57.2533,57.3701,490266.0
2024-07-26 12:00:00,58.93,58.98,58.87,58.88,146072.0,57.3799,57.4286,57.3215,57.3312,146072.0
2024-07-26 12:05:00,58.88,58.97,58.85,58.96,125954.0,57.3312,57.4188,57.302,57.4091,125954.0
2024-07-26 12:10:00,58.95,58.98,58.84,58.9,83803.0,57.3994,57.4286,57.2923,57.3507,83803.0
2024-07-26 12:15:00,58.9,58.94,58.87,58.9,76220.0,57.3507,57.3896,57.3215,57.3507,76220.0
2024-07-26 12:20:00,58.89,58.89,58.79,58.85,97205.0,57.3409,57.3409,57.2436,57.302,97205.0
2024-07-26 12:25:00,58.85,58.91,58.84,58.88,48123.0,57.302,57.3604,57.2923,57.3312,48123.0
2024-07-26 12:30:00,58.89,58.92,58.75,58.75,138816.0,57.3409,57.3701,57.2046,57.2046,138816.0
2024-07-26 12:35:00,58.76,58.77,58.66,58.77,97373.0,57.2144,57.2241,57.117,57.2241,97373.0
2024-07-26 12:40:00,58.77,58.89,58.77,58.86,245550.0,57.2241,57.3409,57.2241,57.3117,245550.0
2024-07-26 12:45:00,58.86,58.88,58.77,58.78,275786.0,57.3117,57.3312,57.2241,57.2338,275786.0
2024-07-26 12:50:00,58.77,58.84,58.69,58.81,323385.0,57.2241,57.2923,57.1462,57.263,323385.0
2024-07-26 12:55:00,58.82,58.86,58.78,58.85,118731.0,57.2728,57.3117,57.2338,57.302,118731.0
2024-07-26 13:00:00,58.85,58.88,58.8,58.84,183819.0,57.302,57.3312,57.2533,57.2923,183819.0
2024-07-26 13:05:00,58.83,58.84,58.71,58.71,75681.0,57.2825,57.2923,57.1657,57.1657,75681.0
2024-07-26 13:10:00,58.72,58.74,58.69,58.71,95506.0,57.1754,57.1949,57.1462,57.1657,95506.0
2024-07-26 13:15:00,58.71,58.74,58.63,58.63,105620.0,57.1657,57.1949,57.0878,57.0878,105620.0
2024-07-26 13:20:00,58.63,58.77,58.61,58.75,114108.0,57.0878,57.2241,57.0683,57.2046,114108.0
2024-07-26 13:25:00,58.75,58.82,58.74,58.81,39760.0,57.2046,57.2728,57.1949,57.263,39760.0
2024-07-26 13:30:00,58.81,58.81,58.69,58.72,43923.0,57.263,57.263,57.1462,57.1754,43923.0
2024-07-26 13:35:00,58.71,58.71,58.6,58.64,107699.0,57.1657,57.1657,57.0586,57.0975,107699.0
2024-07-26 13:40:00,58.63,58.71,58.63,58.7,43558.0,57.0878,57.1657,57.0878,57.1559,43558.0
2024-07-26 13:45:00,58.7,58.78,58.62,58.66,78976.0,57.1559,57.2338,57.078,57.117,78976.0
2024-07-26 13:50:00,58.65,58.78,58.65,58.78,85922.0,57.1072,57.2338,57.1072,57.2338,85922.0
2024-07-26 13:55:00,58.78,58.85,58.74,58.79,383301.0,57.2338,57.302,57.1949,57.2436,383301.0
2024-07-26 14:00:00,58.79,58.86,58.79,58.83,58348.0,57.2436,57.3117,57.2436,57.2825,58348.0
2024-07-26 14:05:00,58.82,58.83,58.78,58.8,53969.0,57.2728,57.2825,57.2338,57.2533,53969.0
2024-07-26 14:10:00,58.81,58.85,58.79,58.85,67133.0,57.263,57.302,57.2436,57.302,67133.0
2024-07-26 14:15:00,58.85,58.9,58.84,58.87,91040.0,57.302,57.3507,57.2923,57.3215,91040.0
2024-07-26 14:20:00,58.88,58.95,58.86,58.95,78539.0,57.3312,57.3994,57.3117,57.3994,78539.0
2024-07-26 14:25:00,58.94,59.0,58.91,58.93,73105.0,57.3896,57.448,57.3604,57.3799,73105.0
2024-07-26 14:30:00,58.92,58.93,58.85,58.93,58409.0,57.3701,57.3799,57.302,57.3799,58409.0
2024-07-26 14:35:00,58.93,59.01,58.92,59.0,88605.0,57.3799,57.4578,57.3701,57.448,88605.0
2024-07-26 14:40:00,59.0,59.0,58.85,58.94,74329.0,57.448,57.448,57.302,57.3896,74329.0
2024-07-26 14:45:00,58.93,58.94,58.88,58.94,45535.0,57.3799,57.3896,57.3312,57.3896,45535.0
2024-07-26 14:50:00,58.94,58.99,58.85,58.86,77877.0,57.3896,57.4383,57.302,57.3117,77877.0
2024-07-26 14:55:00,58.86,58.97,58.84,58.94,65501.0,57.3117,57.4188,57.2923,57.3896,65501.0
2024-07-26 15:00:00,58.93,58.97,58.91,58.94,122254.0,57.3799,57.4188,57.3604,57.3896,122254.0
2024-07-26 15:05:00,58.94,58.95,58.85,58.95,83318.0,57.3896,57.3994,57.302,57.3994,83318.0
2024-07-26 15:10:00,58.95,59.06,58.94,59.02,350590.0,57.3994,57.5065,57.3896,57.4675,350590.0
2024-07-26 15:15:00,59.02,59.05,58.98,59.05,168118.0,57.4675,57.4967,57.4286,57.4967,168118.0
2024-07-26 15:20:00,59.05,59.11,59.04,59.1,239440.0,57.4967,57.5551,57.487,57.5454,239440.0
2024-07-26 15:25:00,59.11,59.16,59.09,59.12,282143.0,57.5551,57.6038,57.5357,57.5649,282143.0
2024-07-26 15:30:00,59.12,59.12,58.95,59.0,290547.0,57.5649,57.5649,57.3994,57.448,290547.0
2024-07-26 15:35:00,59.0,59.1,58.96,59.1,290761.0,57.448,57.5454,57.4091,57.5454,290761.0
2024-07-26 15:40:00,59.1,59.22,59.09,59.22,320643.0,57.5454,57.6623,57.5357,57.6623,320643.0
2024-07-26 15:45:00,59.22,59.29,59.2,59.23,493175.0,57.6623,57.7304,57.6428,57.672,493175.0
2024-07-26 15:50:00,59.23,59.33,59.11,59.13,650920.0,57.672,57.7694,57.5551,57.5746,650920.0
2024-07-26 15:55:00,59.13,59.23,59.09,59.21,1502790.0,57.5746,57.672,57.5357,57.6525,1502790.0
2024-07-29 09:30:00,59.24,59.51,59.09,59.18,671541.0,57.6817,57.9446,57.5357,57.6233,671541.0
2024-07-29 09:35:00,59.2,59.26,58.59,58.69,436183.0,57.6428,57.7012,57.0488,57.1462,436183.0
2024-07-29 09:40:00,58.69,58.84,58.62,58.64,480120.0,57.1462,57.2923,57.078,57.0975,480120.0
2024-07-29 09:45:00,58.64,58.88,58.64,58.69,413064.0,57.0975,57.3312,57.0975,57.1462,413064.0
2024-07-29 09:50:00,58.69,58.78,58.55,58.62,730312.0,57.1462,57.2338,57.0099,57.078,730312.0
2024-07-29 09:55:00,58.62,58.75,58.59,58.72,252176.0,57.078,57.2046,57.0488,57.1754,252176.0
2024-07-29 10:00:00,58.73,58.9,58.68,58.89,223941.0,57.1851,57.3507,57.1365,57.3409,223941.0
2024-07-29 10:05:00,58.89,58.91,58.69,58.72,183938.0,57.3409,57.3604,57.1462,57.1754,183938.0
2024-07-29 10:10:00,58.71,58.73,58.62,58.63,131298.0,57.1657,57.1851,57.078,57.0878,131298.0
2024-07-29 10:15:00,58.63,58.7,58.35,58.35,258028.0,57.0878,57.1559,56.8151,56.8151,258028.0
2024-07-29 10:20:00,58.35,58.6,58.32,58.56,377980.0,56.8151,57.0586,56.7859,57.0196,377980.0
2024-07-29 10:25:00,58.55,58.58,58.23,58.26,238563.0,57.0099,57.0391,56.6983,56.7275,238563.0
2024-07-29 10:30:00,58.25,58.29,57.98,58.04,438501.0,56.7178,56.7567,56.4549,56.5133,438501.0
2024-07-29 10:35:00,58.05,58.29,57.97,58.26,437870.0,56.523,56.7567,56.4451,56.7275,437870.0
2024-07-29 10:40:00,58.27,58.3,58.17,58.26,125017.0,56.7372,56.7665,56.6399,56.7275,125017.0
2024-07-29 10:45:00,58.27,58.27,58.08,58.12,387727.0,56.7372,56.7372,56.5522,56.5912,387727.0
2024-07-29 10:50:00,58.12,58.26,58.11,58.19,195040.0,56.5912,56.7275,56.5815,56.6593,195040.0
2024-07-29 10:55:00,58.18,58.22,58.09,58.1,123489.0,56.6496,56.6886,56.562,56.5717,123489.0
2024-07-29 11:00:00,58.1,58.22,58.06,58.2,174129.0,56.5717,56.6886,56.5328,56.6691,174129.0
2024-07-29 11:05:00,58.2,58.26,58.12,58.26,134415.0,56.6691,56.7275,56.5912,56.7275,134415.0
2024-07-29 11:10:00,58.26,58.35,58.22,58.33,107953.0,56.7275,56.8151,56.6886,56.7957,107953.0
2024-07-29 11:15:00,58.33,58.34,58.22,58.26,108669.0,56.7957,56.8054,56.6886,56.7275,108669.0
2024-07-29 11:20:00,58.27,58.47,58.26,58.47,104096.0,56.7372,56.932,56.7275,56.932,104096.0
2024-07-29 11:25:00,58.47,58.47,58.25,58.28,231649.0,56.932,56.932,56.7178,56.747,231649.0
2024-07-29 11:30:00,58.29,58.31,58.13,58.14,115338.0,56.7567,56.7762,56.6009,56.6107,115338.0
2024-07-29 11:35:00,58.15,58.26,58.09,58.26,135081.0,56.6204,56.7275,56.562,56.7275,135081.0
2024-07-29 11:40:00,58.26,58.27,58.16,58.18,157958.0,56.7275,56.7372,56.6301,56.6496,157958.0
2024-07-29 11:45:00,58.19,58.29,58.13,58.28,140480.0,56.6593,56.7567,56.6009,56.747,140480.0
2024-07-29 11:50:00,58.29,58.31,58.22,58.24,53217.0,56.7567,56.7762,56.6886,56.708,53217.0
2024-07-29 11:55:00,58.25,58.29,58.23,58.27,100091.0,56.7178,56.7567,56.6983,56.7372,100091.0
2024-07-29 12:00:00,58.27,58.32,58.19,58.21,102675.0,56.7372,56.7859,56.6593,56.6788,102675.0
2024-07-29 12:05:00,58.21,58.29,58.18,58.26,42529.0,56.6788,56.7567,56.6496,56.7275,42529.0
2024-07-29 12:10:00,58.25,58.31,58.22,58.29,72541.0,56.7178,56.7762,56.6886,56.7567,72541.0
2024-07-29 12:15:00,58.29,58.29,58.15,58.17,87260.0,56.7567,56.7567,56.6204,56.6399,87260.0
2024-07-29 12:20:00,58.16,58.18,58.11,58.15,112787.0,56.6301,56.6496,56.5815,56.6204,112787.0
2024-07-29 12:25:00,58.15,58.15,58.03,58.05,184376.0,56.6204,56.6204,56.5036,56.523,184376.0
2024-07-29 12:30:00,58.06,58.15,58.02,58.13,134054.0,56.5328,56.6204,56.4938,56.6009,134054.0
2024-07-29 12:35:00,58.12,58.14,57.99,57.99,112610.0,56.5912,56.6107,56.4646,56.4646,112610.0
2024-07-29 12:40:00,57.99,58.17,57.98,58.1,64499.0,56.4646,56.6399,56.4549,56.5717,64499.0
2024-07-29 12:45:00,58.1,58.18,58.1,58.16,38932.0,56.5717,56.6496,56.5717,56.6301,38932.0
2024-07-29 12:50:00,58.15,58.19,58.1,58.18,31274.0,56.6204,56.6593,56.5717,56.6496,31274.0
2024-07-29 12:55:00,58.18,58.2,58.09,58.1,132938.0,56.6496,56.6691,56.562,56.5717,132938.0
2024-07-29 13:00:00,58.1,58.12,58.03,58.08,60411.0,56.5717,56.5912,56.5036,56.5522,60411.0
2024-07-29 13:05:00,58.09,58.15,58.05,58.12,52589.0,56.562,56.6204,56.523,56.5912,52589.0
2024-07-29 13:10:00,58.12,58.2,58.11,58.18,135985.0,56.5912,56.6691,56.5815,56.6496,135985.0
2024-07-29 13:15:00,58.18,58.2,58.08,58.14,140317.0,56.6496,56.6691,56.5522,56.6107,140317.0
2024-07-29 13:20:00,58.14,58.17,58.11,58.12,34410.0,56.6107,56.6399,56.5815,56.5912,34410.0
2024-07-29 13:25:00,58.12,58.16,58.07,58.08,92262.0,56.5912,56.6301,56.5425,56.5522,92262.0
2024-07-29 13:30:00,58.08,58.11,58.04,58.06,44194.0,56.5522,56.5815,56.5133,56.5328,44194.0
2024-07-29 13:35:00,58.05,58.06,57.93,58.02,224136.0,56.523,56.5328,56.4062,56.4938,224136.0
2024-07-29 13:40:00,58.02,58.07,58.01,58.06,29809.0,56.4938,56.5425,56.4841,56.5328,29809.0
2024-07-29 13:45:00,58.06,58.11,58.04,58.1,30730.0,56.5328,56.5815,56.5133,56.5717,30730.0
2024-07-29 13:50:00,58.11,58.14,58.07,58.09,75612.0,56.5815,56.6107,56.5425,56.562,75612.0
2024-07-29 13:55:00,58.09,58.16,58.08,58.15,125080.0,56.562,56.6301,56.5522,56.6204,125080.0
2024-07-29 14:00:00,58.16,58.27,58.08,58.25,56669.0,56.6301,56.7372,56.5522,56.7178,56669.0
2024-07-29 14:05:00,58.25,58.27,58.21,58.22,72304.0,56.7178,56.7372,56.6788,56.6886,72304.0
2024-07-29 14:10:00,58.24,58.25,58.17,58.22,61055.0,56.708,56.7178,56.6399,56.6886,61055.0
2024-07-29 14:15:00,58.23,58.24,58.06,58.17,710674.0,56.6983,56.708,56.5328,56.6399,710674.0
2024-07-29 14:20:00,58.17,58.2,58.07,58.09,57332.0,56.6399,56.6691,56.5425,56.562,57332.0
2024-07-29 14:25:00,58.09,58.17,58.09,58.14,26665.0,56.562,56.6399,56.562,56.6107,26665.0
2024-07-29 14:30:00,58.14,58.14,58.06,58.1,47945.0,56.6107,56.6107,56.5328,56.5717,47945.0
2024-07-29 14:35:00,58.1,58.12,58.08,58.1,36410.0,56.5717,56.5912,56.5522,56.5717,36410.0
2024-07-29 14:40:00,58.1,58.14,58.09,58.11,42675.0,56.5717,56.6107,56.562,56.5815,42675.0
2024-07-29 14:45:00,58.12,58.13,58.02,58.05,44930.0,56.5912,56.6009,56.4938,56.523,44930.0
2024-07-29 14:50:00,58.05,58.05,57.96,58.01,53505.0,56.523,56.523,56.4354,56.4841,53505.0
2024-07-29 14:55:00,58.02,58.12,58.01,58.1,130201.0,56.4938,56.5912,56.4841,56.5717,130201.0
2024-07-29 15:00:00,58.09,58.16,58.06,58.13,100469.0,56.562,56.6301,56.5328,56.6009,100469.0
2024-07-29 15:05:00,58.14,58.18,58.04,58.1,157444.0,56.6107,56.6496,56.5133,56.5717,157444.0
2024-07-29 15:10:00,58.1,58.14,58.06,58.07,133744.0,56.5717,56.6107,56.5328,56.5425,133744.0
2024-07-29 15:15:00,58.08,58.1,58.03,58.08,128026.0,56.5522,56.5717,56.5036,56.5522,128026.0
2024-07-29 15:20:00,58.07,58.12,58.05,58.08,126736.0,56.5425,56.5912,56.523,56.5522,126736.0
2024-07-29 15:25:00,58.07,58.1,58.03,58.04,97264.0,56.5425,56.5717,56.5036,56.5133,97264.0
2024-07-29 15:30:00,58.05,58.08,58.01,58.08,90252.0,56.523,56.5522,56.4841,56.5522,90252.0
2024-07-29 15:35:00,58.07,58.12,58.04,58.08,133377.0,56.5425,56.5912,56.5133,56.5522,133377.0
2024-07-29 15:40:00,58.08,58.13,58.06,58.11,197561.0,56.5522,56.6009,56.5328,56.5815,197561.0
2024-07-29 15:45:00,58.11,58.13,58.01,58.13,474146.0,56.5815,56.6009,56.4841,56.6009,474146.0
2024-07-29 15:50:00,58.13,58.15,57.96,57.96,971071.0,56.6009,56.6204,56.4354,56.4354,971071.0
2024-07-29 15:55:00,57.97,57.99,57.94,57.98,974437.0,56.4451,56.4646,56.4159,56.4549,974437.0
2024-07-30 09:30:00,58.28,58.47,58.22,58.4,253384.0,56.747,56.932,56.6886,56.8638,253384.0
2024-07-30 09:35:00,58.41,58.52,58.31,58.49,175522.0,56.8736,56.9807,56.7762,56.9515,175522.0
2024-07-30 09:40:00,58.5,58.58,58.34,58.46,214017.0,56.9612,57.0391,56.8054,56.9222,214017.0
2024-07-30 09:45:00,58.46,58.68,58.43,58.58,209089.0,56.9222,57.1365,56.893,57.0391,209089.0
2024-07-30 09:50:00,58.59,58.6,58.46,58.51,100877.0,57.0488,57.0586,56.9222,56.9709,100877.0
2024-07-30 09:55:00,58.5,58.6,58.39,58.5,180204.0,56.9612,57.0586,56.8541,56.9612,180204.0
2024-07-30 10:00:00,58.46,58.5,58.16,58.16,128304.0,56.9222,56.9612,56.6301,56.6301,128304.0
2024-07-30 10:05:00,58.15,58.37,58.14,58.22,189696.0,56.6204,56.8346,56.6107,56.6886,189696.0
2024-07-30 10:10:00,58.22,58.25,58.01,58.02,115297.0,56.6886,56.7178,56.4841,56.4938,115297.0
2024-07-30 10:15:00,58.01,58.12,57.97,57.99,147660.0,56.4841,56.5912,56.4451,56.4646,147660.0
2024-07-30 10:20:00,58.0,58.18,57.98,58.14,115944.0,56.4743,56.6496,56.4549,56.6107,115944.0
2024-07-30 10:25:00,58.13,58.26,58.07,58.21,210033.0,56.6009,56.7275,56.5425,56.6788,210033.0
2024-07-30 10:30:00,58.21,58.29,58.17,58.21,141312.0,56.6788,56.7567,56.6399,56.6788,141312.0
2024-07-30 10:35:00,58.2,58.36,58.19,58.31,86763.0,56.6691,56.8249,56.6593,56.7762,86763.0
2024-07-30 10:40:00,58.3,58.37,58.28,58.36,63959.0,56.7665,56.8346,56.747,56.8249,63959.0
2024-07-30 10:45:00,58.36,58.43,58.34,58.37,257891.0,56.8249,56.893,56.8054,56.8346,257891.0
2024-07-30 10:50:00,58.38,58.46,58.35,58.39,357819.0,56.8444,56.9222,56.8151,56.8541,357819.0
2024-07-30 10:55:00,58.39,58.42,58.25,58.27,224593.0,56.8541,56.8833,56.7178,56.7372,224593.0
2024-07-30 11:00:00,58.27,58.27,58.14,58.15,104956.0,56.7372,56.7372,56.6107,56.6204,104956.0
2024-07-30 11:05:00,58.15,58.32,58.14,58.27,114374.0,56.6204,56.7859,56.6107,56.7372,114374.0
2024-07-30 11:10:00,58.27,58.46,58.24,58.45,148959.0,56.7372,56.9222,56.708,56.9125,148959.0
2024-07-30 11:15:00,58.45,58.54,58.39,58.53,97192.0,56.9125,57.0001,56.8541,56.9904,97192.0
2024-07-30 11:20:00,58.54,58.56,58.47,58.51,63056.0,57.0001,57.0196,56.932,56.9709,63056.0
2024-07-30 11:25:00,58.52,58.52,58.37,58.38,106960.0,56.9807,56.9807,56.8346,56.8444,106960.0
2024-07-30 11:30:00,58.38,58.51,58.38,58.5,40011.0,56.8444,56.9709,56.8444,56.9612,40011.0
2024-07-30 11:35:00,58.49,58.57,58.49,58.51,98973.0,56.9515,57.0294,56.9515,56.9709,98973.0
2024-07-30 11:40:00,58.52,58.57,58.44,58.47,142624.0,56.9807,57.0294,56.9028,56.932,142624.0
2024-07-30 11:45:00,58.47,58.59,58.46,58.57,105490.0,56.932,57.0488,56.9222,57.0294,105490.0
2024-07-30 11:50:00,58.57,58.57,58.46,58.48,49222.0,57.0294,57.0294,56.9222,56.9417,49222.0
2024-07-30 11:55:00,58.48,58.52,58.47,58.52,68518.0,56.9417,56.9807,56.932,56.9807,68518.0
2024-07-30 12:00:00,58.52,58.52,58.32,58.34,99915.0,56.9807,56.9807,56.7859,56.8054,99915.0
2024-07-30 12:05:00,58.33,58.42,58.32,58.36,24930.0,56.7957,56.8833,56.7859,56.8249,24930.0
2024-07-30 12:10:00,58.36,58.39,58.33,58.33,34543.0,56.8249,56.8541,56.7957,56.7957,34543.0
2024-07-30 12:15:00,58.32,58.33,58.24,58.32,70768.0,56.7859,56.7957,56.708,56.7859,70768.0
2024-07-30 12:20:00,58.31,58.32,58.26,58.29,30254.0,56.7762,56.7859,56.7275,56.7567,30254.0
2024-07-30 12:25:00,58.29,58.38,58.29,58.38,39520.0,56.7567,56.8444,56.7567,56.8444,39520.0
2024-07-30 12:30:00,58.38,58.42,58.34,58.39,121737.0,56.8444,56.8833,56.8054,56.8541,121737.0
2024-07-30 12:35:00,58.39,58.48,58.38,58.46,134635.0,56.8541,56.9417,56.8444,56.9222,134635.0
2024-07-30 12:40:00,58.46,58.53,58.43,58.48,163915.0,56.9222,56.9904,56.893,56.9417,163915.0
2024-07-30 12:45:00,58.49,58.53,58.48,58.48,42378.0,56.9515,56.9904,56.9417,56.9417,42378.0
2024-07-30 12:50:00,58.48,58.53,58.44,58.45,45657.0,56.9417,56.9904,56.9028,56.9125,45657.0
2024-07-30 12:55:00,58.44,58.52,58.4,58.4,103007.0,56.9028,56.9807,56.8638,56.8638,103007.0
2024-07-30 13:00:00,58.41,58.41,58.29,58.33,64483.0,56.8736,56.8736,56.7567,56.7957,64483.0
2024-07-30 13:05:00,58.33,58.43,58.2,58.43,224625.0,56.7957,56.893,56.6691,56.893,224625.0
2024-07-30 13:10:00,58.43,58.45,58.39,58.44,36110.0,56.893,56.9125,56.8541,56.9028,36110.0
2024-07-30 13:15:00,58.44,58.45,58.38,58.41,44631.0,56.9028,56.9125,56.8444,56.8736,44631.0
2024-07-30 13:20:00,58.41,58.46,58.39,58.41,43106.0,56.8736,56.9222,56.8541,56.8736,43106.0
2024-07-30 13:25:00,58.4,58.42,58.3,58.37,67121.0,56.8638,56.8833,56.7665,56.8346,67121.0
2024-07-30 13:30:00,58.37,58.43,58.33,58.42,49725.0,56.8346,56.893,56.7957,56.8833,49725.0
2024-07-30 13:35:00,58.41,58.48,58.37,58.45,112301.0,56.8736,56.9417,56.8346,56.9125,112301.0
2024-07-30 13:40:00,58.45,58.45,58.36,58.43,65493.0,56.9125,56.9125,56.8249,56.893,65493.0
2024-07-30 13:45:00,58.43,58.46,58.38,58.45,47928.0,56.893,56.9222,56.8444,56.9125,47928.0
2024-07-30 13:50:00,58.44,58.46,58.41,58.43,31023.0,56.9028,56.9222,56.8736,56.893,31023.0
2024-07-30 13:55:00,58.43,58.45,58.37,58.38,33626.0,56.893,56.9125,56.8346,56.8444,33626.0
2024-07-30 14:00:00,58.38,58.42,58.35,58.42,64306.0,56.8444,56.8833,56.8151,56.8833,64306.0
2024-07-30 14:05:00,58.42,58.49,58.41,58.41,194130.0,56.8833,56.9515,56.8736,56.8736,194130.0
2024-07-30 14:10:00,58.41,58.47,58.4,58.41,179825.0,56.8736,56.932,56.8638,56.8736,179825.0
2024-07-30 14:15:00,58.43,58.48,58.4,58.44,339278.0,56.893,56.9417,56.8638,56.9028,339278.0
2024-07-30 14:20:00,58.43,58.44,58.38,58.41,121271.0,56.893,56.9028,56.8444,56.8736,121271.0
2024-07-30 14:25:00,58.41,58.41,58.31,58.38,125224.0,56.8736,56.8736,56.7762,56.8444,125224.0
2024-07-30 14:30:00,58.37,58.38,58.29,58.3,59915.0,56.8346,56.8444,56.7567,56.7665,59915.0
2024-07-30 14:35:00,58.3,58.33,58.23,58.33,111718.0,56.7665,56.7957,56.6983,56.7957,111718.0
2024-07-30 14:40:00,58.32,58.34,58.28,58.29,44693.0,56.7859,56.8054,56.747,56.7567,44693.0
2024-07-30 14:45:00,58.29,58.33,58.2,58.21,120728.0,56.7567,56.7957,56.6691,56.6788,120728.0
2024-07-30 14:50:00,58.22,58.23,58.19,58.22,56050.0,56.6886,56.6983,56.6593,56.6886,56050.0
2024-07-30 14:55:00,58.22,58.26,58.18,58.25,52959.0,56.6886,56.7275,56.6496,56.7178,52959.0
2024-07-30 15:00:00,58.25,58.29,58.23,58.25,71834.0,56.7178,56.7567,56.6983,56.7178,71834.0
2024-07-30 15:05:00,58.24,58.31,58.24,58.27,66458.0,56.708,56.7762,56.708,56.7372,66458.0
2024-07-30 15:10:00,58.28,58.34,58.26,58.3,197397.0,56.747,56.8054,56.7275,56.7665,197397.0
2024-07-30 15:15:00,58.3,58.35,58.29,58.34,106341.0,56.7665,56.8151,56.7567,56.8054,106341.0
2024-07-30 15:20:00,58.34,58.41,58.33,58.38,189372.0,56.8054,56.8736,56.7957,56.8444,189372.0
2024-07-30 15:25:00,58.38,58.39,58.35,58.36,73434.0,56.8444,56.8541,56.8151,56.8249,73434.0
2024-07-30 15:30:00,58.36,58.39,58.33,58.38,198213.0,56.8249,56.8541,56.7957,56.8444,198213.0
2024-07-30 15:35:00,58.38,58.45,58.35,58.45,120677.0,56.8444,56.9125,56.8151,56.9125,120677.0
2024-07-30 15:40:00,58.45,58.5,58.44,58.5,172616.0,56.9125,56.9612,56.9028,56.9612,172616.0
2024-07-30 15:45:00,58.5,58.61,58.48,58.56,325908.0,56.9612,57.0683,56.9417,57.0196,325908.0
2024-07-30 15:50:00,58.56,58.68,58.53,58.54,465307.0,57.0196,57.1365,56.9904,57.0001,465307.0
2024-07-30 15:55:00,58.53,58.54,58.48,58.51,666596.0,56.9904,57.0001,56.9417,56.9709,666596.0
2024-07-31 09:30:00,58.39,58.54,58.27,58.42,415970.0,56.8541,57.0001,56.7372,56.8833,415970.0
2024-07-31 09:35:00,58.4,58.44,58.06,58.09,240451.0,56.8638,56.9028,56.5328,56.562,240451.0
2024-07-31 09:40:00,58.1,58.14,57.86,58.1,358256.0,56.5717,56.6107,56.338,56.5717,358256.0
2024-07-31 09:45:00,58.1,58.3,58.02,58.15,487543.0,56.5717,56.7665,56.4938,56.6204,487543.0
2024-07-31 09:50:00,58.13,58.2,57.99,58.04,399805.0,56.6009,56.6691,56.4646,56.5133,399805.0
2024-07-31 09:55:00,58.04,58.05,57.89,58.01,566786.0,56.5133,56.523,56.3672,56.4841,566786.0
2024-07-31 10:00:00,58.01,58.25,57.99,58.01,331401.0,56.4841,56.7178,56.4646,56.4841,331401.0
2024-07-31 10:05:00,58.0,58.17,57.99,58.12,106142.0,56.4743,56.6399,56.4646,56.5912,106142.0
2024-07-31 10:10:00,58.12,58.28,58.05,58.15,255743.0,56.5912,56.747,56.523,56.6204,255743.0
2024-07-31 10:15:00,58.15,58.21,58.05,58.12,132645.0,56.6204,56.6788,56.523,56.5912,132645.0
2024-07-31 10:20:00,58.11,58.24,58.04,58.18,118267.0,56.5815,56.708,56.5133,56.6496,118267.0
2024-07-31 10:25:00,58.18,58.24,58.1,58.21,78388.0,56.6496,56.708,56.5717,56.6788,78388.0
2024-07-31 10:30:00,58.21,58.33,58.17,58.27,121787.0,56.6788,56.7957,56.6399,56.7372,121787.0
2024-07-31 10:35:00,58.26,58.28,58.16,58.23,137329.0,56.7275,56.747,56.6301,56.6983,137329.0
2024-07-31 10:40:00,58.23,58.39,58.21,58.35,129629.0,56.6983,56.8541,56.6788,56.8151,129629.0
2024-07-31 10:45:00,58.36,58.39,58.28,58.35,363636.0,56.8249,56.8541,56.747,56.8151,363636.0
2024-07-31 10:50:00,58.37,58.45,58.33,58.37,125298.0,56.8346,56.9125,56.7957,56.8346,125298.0
2024-07-31 10:55:00,58.37,58.5,58.37,58.5,119659.0,56.8346,56.9612,56.8346,56.9612,119659.0
2024-07-31 11:00:00,58.51,58.55,58.48,58.48,78284.0,56.9709,57.0099,56.9417,56.9417,78284.0
2024-07-31 11:05:00,58.48,58.49,58.35,58.41,89966.0,56.9417,56.9515,56.8151,56.8736,89966.0
2024-07-31 11:10:00,58.4,58.43,58.36,58.38,60395.0,56.8638,56.893,56.8249,56.8444,60395.0
2024-07-31 11:15:00,58.38,58.44,58.27,58.43,192228.0,56.8444,56.9028,56.7372,56.893,192228.0
2024-07-31 11:20:00,58.43,58.5,58.39,58.5,73611.0,56.893,56.9612,56.8541,56.9612,73611.0
2024-07-31 11:25:00,58.49,58.5,58.31,58.34,114740.0,56.9515,56.9612,56.7762,56.8054,114740.0
2024-07-31 11:30:00,58.33,58.46,58.32,58.45,178367.0,56.7957,56.9222,56.7859,56.9125,178367.0
2024-07-31 11:35:00,58.46,58.63,58.44,58.62,189580.0,56.9222,57.0878,56.9028,57.078,189580.0
2024-07-31 11:40:00,58.63,58.67,58.57,58.66,89318.0,57.0878,57.1267,57.0294,57.117,89318.0
2024-07-31 11:45:00,58.65,58.7,58.56,58.57,65238.0,57.1072,57.1559,57.0196,57.0294,65238.0
2024-07-31 11:50:00,58.57,58.61,58.54,58.6,69894.0,57.0294,57.0683,57.0001,57.0586,69894.0
2024-07-31 11:55:00,58.6,58.72,58.57,58.66,118242.0,57.0586,57.1754,57.0294,57.117,118242.0
2024-07-31 12:00:00,58.66,58.73,58.64,58.65,69690.0,57.117,57.1851,57.0975,57.1072,69690.0
2024-07-31 12:05:00,58.66,58.79,58.64,58.78,48275.0,57.117,57.2436,57.0975,57.2338,48275.0
2024-07-31 12:10:00,58.78,58.92,58.74,58.83,105853.0,57.2338,57.3701,57.1949,57.2825,105853.0
2024-07-31 12:15:00,58.84,58.84,58.79,58.81,45465.0,57.2923,57.2923,57.2436,57.263,45465.0
2024-07-31 12:20:00,58.81,58.86,58.8,58.86,55494.0,57.263,57.3117,57.2533,57.3117,55494.0
2024-07-31 12:25:00,58.86,58.93,58.82,58.9,66354.0,57.3117,57.3799,57.2728,57.3507,66354.0
2024-07-31 12:30:00,58.91,59.0,58.9,58.95,59732.0,57.3604,57.448,57.3507,57.3994,59732.0
2024-07-31 12:35:00,58.95,58.97,58.93,58.95,42198.0,57.3994,57.4188,57.3799,57.3994,42198.0
2024-07-31 12:40:00,58.95,58.98,58.88,58.93,74520.0,57.3994,57.4286,57.3312,57.3799,74520.0
2024-07-31 12:45:00,58.94,58.97,58.91,58.97,221049.0,57.3896,57.4188,57.3604,57.4188,221049.0
2024-07-31 12:50:00,58.99,59.0,58.84,58.9,114072.0,57.4383,57.448,57.2923,57.3507,114072.0
2024-07-31 12:55:00,58.89,58.89,58.81,58.84,55062.0,57.3409,57.3409,57.263,57.2923,55062.0
2024-07-31 13:00:00,58.84,58.92,58.81,58.86,85913.0,57.2923,57.3701,57.263,57.3117,85913.0
2024-07-31 13:05:00,58.86,58.93,58.83,58.84,98979.0,57.3117,57.3799,57.2825,57.2923,98979.0
2024-07-31 13:10:00,58.82,58.84,58.75,58.75,100851.0,57.2728,57.2923,57.2046,57.2046,100851.0
2024-07-31 13:15:00,58.75,58.79,58.72,58.73,82522.0,57.2046,57.2436,57.1754,57.1851,82522.0
2024-07-31 13:20:00,58.73,58.74,58.67,58.7,120305.0,57.1851,57.1949,57.1267,57.1559,120305.0
2024-07-31 13:25:00,58.7,58.7,58.58,58.68,74832.0,57.1559,57.1559,57.0391,57.1365,74832.0
2024-07-31 13:30:00,58.67,58.67,58.54,58.6,88482.0,57.1267,57.1267,57.0001,57.0586,88482.0
2024-07-31 13:35:00,58.59,58.66,58.5,58.52,68694.0,57.0488,57.117,56.9612,56.9807,68694.0
2024-07-31 13:40:00,58.52,58.64,58.52,58.64,54233.0,56.9807,57.0975,56.9807,57.0975,54233.0
2024-07-31 13:45:00,58.64,58.67,58.61,58.61,84921.0,57.0975,57.1267,57.0683,57.0683,84921.0
2024-07-31 13:50:00,58.61,58.7,58.6,58.69,67283.0,57.0683,57.1559,57.0586,57.1462,67283.0
2024-07-31 13:55:00,58.7,58.7,58.63,58.65,171041.0,57.1559,57.1559,57.0878,57.1072,171041.0
2024-07-31 14:00:00,58.65,58.69,58.41,58.6,232867.0,57.1072,57.1462,56.8736,57.0586,232867.0
2024-07-31 14:05:00,58.6,58.64,58.51,58.55,118015.0,57.0586,57.0975,56.9709,57.0099,118015.0
2024-07-31 14:10:00,58.55,58.66,58.53,58.55,260686.0,57.0099,57.117,56.9904,57.0099,260686.0
2024-07-31 14:15:00,58.55,58.65,58.49,58.61,198322.0,57.0099,57.1072,56.9515,57.0683,198322.0
2024-07-31 14:20:00,58.61,58.68,58.58,58.6,74552.0,57.0683,57.1365,57.0391,57.0586,74552.0
2024-07-31 14:25:00,58.6,58.61,58.53,58.57,58581.0,57.0586,57.0683,56.9904,57.0294,58581.0
2024-07-31 14:30:00,58.56,58.76,58.56,58.66,123561.0,57.0196,57.2144,57.0196,57.117,123561.0
2024-07-31 14:35:00,58.67,58.71,58.53,58.7,172274.0,57.1267,57.1657,56.9904,57.1559,172274.0
2024-07-31 14:40:00,58.69,59.09,58.68,59.09,286385.0,57.1462,57.5357,57.1365,57.5357,286385.0
2024-07-31 14:45:00,59.08,59.33,59.01,59.29,172169.0,57.5259,57.7694,57.4578,57.7304,172169.0
2024-07-31 14:50:00,59.29,59.38,59.25,59.36,147644.0,57.7304,57.818,57.6915,57.7986,147644.0
2024-07-31 14:55:00,59.36,59.54,59.25,59.53,173940.0,57.7986,57.9738,57.6915,57.9641,173940.0
2024-07-31 15:00:00,59.55,59.59,59.43,59.48,236925.0,57.9836,58.0225,57.8667,57.9154,236925.0
2024-07-31 15:05:00,59.48,59.56,59.22,59.23,281541.0,57.9154,57.9933,57.6623,57.672,281541.0
2024-07-31 15:10:00,59.23,59.27,59.13,59.22,254511.0,57.672,57.7109,57.5746,57.6623,254511.0
2024-07-31 15:15:00,59.23,59.31,58.89,58.91,268320.0,57.672,57.7499,57.3409,57.3604,268320.0
2024-07-31 15:20:00,58.9,59.05,58.72,58.72,256013.0,57.3507,57.4967,57.1754,57.1754,256013.0
2024-07-31 15:25:00,58.71,58.77,58.59,58.63,295227.0,57.1657,57.2241,57.0488,57.0878,295227.0
2024-07-31 15:30:00,58.62,58.63,58.37,58.39,428509.0,57.078,57.0878,56.8346,56.8541,428509.0
2024-07-31 15:35:00,58.4,58.56,58.31,58.33,350416.0,56.8638,57.0196,56.7762,56.7957,350416.0
2024-07-31 15:40:00,58.34,58.45,58.28,58.43,571408.0,56.8054,56.9125,56.747,56.893,571408.0
2024-07-31 15:45:00,58.42,58.62,58.41,58.6,441703.0,56.8833,57.078,56.8736,57.0586,441703.0
2024-07-31 15:50:00,58.6,58.68,58.22,58.27,1344889.0,57.0586,57.1365,56.6886,56.7372,1344889.0
2024-07-31 15:55:00,58.27,58.4,58.21,58.26,963980.0,56.7372,56.8638,56.6788,56.7275,963980.0
2024-08-01 09:30:00,58.15,58.33,58.1,58.12,893258.0,56.6204,56.7957,56.5717,56.5912,893258.0
2024-08-01 09:35:00,58.11,58.2,57.96,58.09,563017.0,56.5815,56.6691,56.4354,56.562,563017.0
2024-08-01 09:40:00,58.09,58.12,57.96,57.97,409327.0,56.562,56.5912,56.4354,56.4451,409327.0
2024-08-01 09:45:00,57.97,58.04,57.64,57.67,625716.0,56.4451,56.5133,56.1238,56.153,625716.0
2024-08-01 09:50:00,57.67,57.7,57.25,57.25,820893.0,56.153,56.1822,55.7441,55.7441,820893.0
2024-08-01 09:55:00,57.25,57.28,56.96,56.99,829646.0,55.7441,55.7733,55.4617,55.4909,829646.0
2024-08-01 10:00:00,57.0,57.21,56.81,57.21,779335.0,55.5007,55.7051,55.3156,55.7051,779335.0
2024-08-01 10:05:00,57.21,57.36,56.96,57.01,443475.0,55.7051,55.8512,55.4617,55.5104,443475.0
2024-08-01 10:10:00,57.01,57.13,56.98,57.04,332273.0,55.5104,55.6272,55.4812,55.5396,332273.0
2024-08-01 10:15:00,57.04,57.09,56.86,56.89,594350.0,55.5396,55.5883,55.3643,55.3935,594350.0
2024-08-01 10:20:00,56.89,56.97,56.61,56.73,1128211.0,55.3935,55.4714,55.1209,55.2378,1128211.0
2024-08-01 10:25:00,56.73,56.73,56.37,56.38,810574.0,55.2378,55.2378,54.8872,54.897,810574.0
2024-08-01 10:30:00,56.38,56.46,56.16,56.4,1001844.0,54.897,54.9749,54.6827,54.9164,1001844.0
2024-08-01 10:35:00,56.39,56.39,56.11,56.13,881709.0,54.9067,54.9067,54.6341,54.6535,881709.0
2024-08-01 10:40:00,56.13,56.16,55.92,55.92,938295.0,54.6535,54.6827,54.4491,54.4491,938295.0
2024-08-01 10:45:00,55.93,55.99,55.83,55.85,972789.0,54.4588,54.5172,54.3614,54.3809,972789.0
2024-08-01 10:50:00,55.85,56.03,55.76,55.97,656260.0,54.3809,54.5562,54.2933,54.4977,656260.0
2024-08-01 10:55:00,55.96,56.0,55.72,55.76,493284.0,54.488,54.527,54.2543,54.2933,493284.0
2024-08-01 11:00:00,55.76,55.82,55.69,55.72,286147.0,54.2933,54.3517,54.2251,54.2543,286147.0
2024-08-01 11:05:00,55.72,55.75,55.55,55.59,553692.0,54.2543,54.2835,54.0888,54.1277,553692.0
2024-08-01 11:10:00,55.59,55.59,55.39,55.45,338385.0,54.1277,54.1277,53.933,53.9914,338385.0
2024-08-01 11:15:00,55.45,55.71,55.44,55.68,479154.0,53.9914,54.2446,53.9817,54.2154,479154.0
2024-08-01 11:20:00,55.68,55.7,55.51,55.63,277342.0,54.2154,54.2348,54.0498,54.1667,277342.0
2024-08-01 11:25:00,55.62,55.72,55.6,55.66,293748.0,54.157,54.2543,54.1375,54.1959,293748.0
2024-08-01 11:30:00,55.66,55.78,55.64,55.76,241766.0,54.1959,54.3127,54.1764,54.2933,241766.0
2024-08-01 11:35:00,55.73,55.74,55.57,55.65,280415.0,54.2641,54.2738,54.1083,54.1862,280415.0
2024-08-01 11:40:00,55.64,55.84,55.59,55.68,322446.0,54.1764,54.3712,54.1277,54.2154,322446.0
2024-08-01 11:45:00,55.68,55.75,55.61,55.72,224501.0,54.2154,54.2835,54.1472,54.2543,224501.0
2024-08-01 11:50:00,55.72,55.92,55.67,55.91,192718.0,54.2543,54.4491,54.2056,54.4393,192718.0
2024-08-01 11:55:00,55.91,55.97,55.86,55.87,180813.0,54.4393,54.4977,54.3906,54.4004,180813.0
2024-08-01 12:00:00,55.87,55.97,55.75,55.97,223744.0,54.4004,54.4977,54.2835,54.4977,223744.0
2024-08-01 12:05:00,55.96,56.04,55.9,55.92,220049.0,54.488,54.5659,54.4296,54.4491,220049.0
2024-08-01 12:10:00,55.91,55.92,55.68,55.79,224052.0,54.4393,54.4491,54.2154,54.3225,224052.0
2024-08-01 12:15:00,55.79,55.89,55.77,55.85,145189.0,54.3225,54.4198,54.303,54.3809,145189.0
2024-08-01 12:20:00,55.85,55.9,55.77,55.84,145647.0,54.3809,54.4296,54.303,54.3712,145647.0
2024-08-01 12:25:00,55.83,55.89,55.78,55.86,184436.0,54.3614,54.4198,54.3127,54.3906,184436.0
2024-08-01 12:30:00,55.85,55.87,55.74,55.77,121123.0,54.3809,54.4004,54.2738,54.303,121123.0
2024-08-01 12:35:00,55.78,55.8,55.61,55.63,173179.0,54.3127,54.3322,54.1472,54.1667,173179.0
2024-08-01 12:40:00,55.62,55.69,55.61,55.68,140920.0,54.157,54.2251,54.1472,54.2154,140920.0
2024-08-01 12:45:00,55.68,55.75,55.38,55.41,174776.0,54.2154,54.2835,53.9233,53.9525,174776.0
2024-08-01 12:50:00,55.4,55.42,55.28,55.42,136999.0,53.9427,53.9622,53.8259,53.9622,136999.0
2024-08-01 12:55:00,55.43,55.71,55.42,55.66,153202.0,53.9719,54.2446,53.9622,54.1959,153202.0
2024-08-01 13:00:00,55.67,55.71,55.58,55.65,189894.0,54.2056,54.2446,54.118,54.1862,189894.0
2024-08-01 13:05:00,55.65,55.66,55.54,55.59,199947.0,54.1862,54.1959,54.0791,54.1277,199947.0
2024-08-01 13:10:00,55.6,55.68,55.59,55.62,109784.0,54.1375,54.2154,54.1277,54.157,109784.0
2024-08-01 13:15:00,55.61,55.65,55.58,55.59,89667.0,54.1472,54.1862,54.118,54.1277,89667.0
2024-08-01 13:20:00,55.59,55.65,55.53,55.61,153659.0,54.1277,54.1862,54.0693,54.1472,153659.0
2024-08-01 13:25:00,55.61,55.68,55.53,55.63,188565.0,54.1472,54.2154,54.0693,54.1667,188565.0
2024-08-01 13:30:00,55.62,55.67,55.59,55.64,100084.0,54.157,54.2056,54.1277,54.1764,100084.0
2024-08-01 13:35:00,55.64,55.65,55.54,55.62,176713.0,54.1764,54.1862,54.0791,54.157,176713.0
2024-08-01 13:40:00,55.62,55.67,55.58,55.59,158854.0,54.157,54.2056,54.118,54.1277,158854.0
2024-08-01 13:45:00,55.59,55.61,55.5,55.55,217540.0,54.1277,54.1472,54.0401,54.0888,217540.0
2024-08-01 13:50:00,55.55,55.76,55.51,55.76,218914.0,54.0888,54.2933,54.0498,54.2933,218914.0
2024-08-01 13:55:00,55.76,55.79,55.68,55.77,228867.0,54.2933,54.3225,54.2154,54.303,228867.0
2024-08-01 14:00:00,55.78,55.8,55.61,55.63,188008.0,54.3127,54.3322,54.1472,54.1667,188008.0
2024-08-01 14:05:00,55.64,55.73,55.6,55.6,90625.0,54.1764,54.2641,54.1375,54.1375,90625.0
2024-08-01 14:10:00,55.6,55.61,55.5,55.57,131272.0,54.1375,54.1472,54.0401,54.1083,131272.0
2024-08-01 14:15:00,55.58,55.61,55.54,55.56,64641.0,54.118,54.1472,54.0791,54.0985,64641.0
2024-08-01 14:20:00,55.57,55.73,55.56,55.66,116338.0,54.1083,54.2641,54.0985,54.1959,116338.0
2024-08-01 14:25:00,55.65,55.75,55.58,55.7,336314.0,54.1862,54.2835,54.118,54.2348,336314.0
2024-08-01 14:30:00,55.7,55.74,55.68,55.7,128038.0,54.2348,54.2738,54.2154,54.2348,128038.0
2024-08-01 14:35:00,55.69,55.73,55.61,55.66,150901.0,54.2251,54.2641,54.1472,54.1959,150901.0
2024-08-01 14:40:00,55.65,55.69,55.47,55.48,225866.0,54.1862,54.2251,54.0109,54.0206,225866.0
2024-08-01 14:45:00,55.48,55.51,55.44,55.5,151381.0,54.0206,54.0498,53.9817,54.0401,151381.0
2024-08-01 14:50:00,55.5,55.56,55.45,55.47,279750.0,54.0401,54.0985,53.9914,54.0109,279750.0
2024-08-01 14:55:00,55.47,55.56,55.46,55.48,273012.0,54.0109,54.0985,54.0012,54.0206,273012.0
2024-08-01 15:00:00,55.48,55.5,55.38,55.46,135885.0,54.0206,54.0401,53.9233,54.0012,135885.0
2024-08-01 15:05:00,55.46,55.5,55.4,55.5,399512.0,54.0012,54.0401,53.9427,54.0401,399512.0
2024-08-01 15:10:00,55.5,55.51,55.44,55.46,306502.0,54.0401,54.0498,53.9817,54.0012,306502.0
2024-08-01 15:15:00,55.47,55.56,55.45,55.55,324384.0,54.0109,54.0985,53.9914,54.0888,324384.0
2024-08-01 15:20:00,55.55,55.67,55.55,55.66,340142.0,54.0888,54.2056,54.0888,54.1959,340142.0
2024-08-01 15:25:00,55.67,55.7,55.54,55.61,286619.0,54.2056,54.2348,54.0791,54.1472,286619.0
2024-08-01 15:30:00,55.62,55.74,55.6,55.69,378415.0,54.157,54.2738,54.1375,54.2251,378415.0
2024-08-01 15:35:00,55.7,55.71,55.46,55.54,511491.0,54.2348,54.2446,54.0012,54.0791,511491.0
2024-08-01 15:40:00,55.53,55.56,55.47,55.49,373449.0,54.0693,54.0985,54.0109,54.0304,373449.0
2024-08-01 15:45:00,55.48,55.69,55.47,55.68,431121.0,54.0206,54.2251,54.0109,54.2154,431121.0
2024-08-01 15:50:00,55.67,55.72,55.49,55.52,1012622.0,54.2056,54.2543,54.0304,54.0596,1012622.0
2024-08-01 15:55:00,55.52,55.68,55.51,55.65,1485840.0,54.0596,54.2154,54.0498,54.1862,1485840.0
2024-08-02 09:30:00,53.85,54.0,53.04,53.08,1863474.0,52.4335,52.5796,51.6448,51.6838,1863474.0
2024-08-02 09:35:00,53.07,53.34,52.77,53.22,1355534.0,51.674,51.9369,51.3819,51.8201,1355534.0
2024-08-02 09:40:00,53.2,53.39,52.94,53.38,1150522.0,51.8006,51.9856,51.5474,51.9759,1150522.0
2024-08-02 09:45:00,53.38,53.82,53.36,53.7,774774.0,51.9759,52.4043,51.9564,52.2875,774774.0
2024-08-02 09:50:00,53.69,54.04,53.66,53.71,637342.0,52.2777,52.6185,52.2485,52.2972,637342.0
2024-08-02 09:55:00,53.72,53.8,53.42,53.42,915332.0,52.3069,52.3848,52.0148,52.0148,915332.0
2024-08-02 10:00:00,53.42,53.63,53.28,53.46,1252855.0,52.0148,52.2193,51.8785,52.0538,1252855.0
2024-08-02 10:05:00,53.46,53.52,53.29,53.31,831071.0,52.0538,52.1122,51.8882,51.9077,831071.0
2024-08-02 10:10:00,53.3,53.41,53.18,53.27,1346217.0,51.898,52.0051,51.7811,51.8688,1346217.0
2024-08-02 10:15:00,53.28,53.36,53.02,53.03,598572.0,51.8785,51.9564,51.6253,51.6351,598572.0
2024-08-02 10:20:00,53.03,53.03,52.76,52.78,514855.0,51.6351,51.6351,51.3722,51.3917,514855.0
2024-08-02 10:25:00,52.79,53.1,52.75,52.89,659319.0,51.4014,51.7032,51.3624,51.4988,659319.0
2024-08-02 10:30:00,52.89,53.24,52.86,53.14,467900.0,51.4988,51.8396,51.4696,51.7422,467900.0
2024-08-02 10:35:00,53.14,53.32,53.1,53.26,443087.0,51.7422,51.9175,51.7032,51.859,443087.0
2024-08-02 10:40:00,53.26,53.34,53.19,53.29,341432.0,51.859,51.9369,51.7909,51.8882,341432.0
2024-08-02 10:45:00,53.29,53.36,53.05,53.18,1050156.0,51.8882,51.9564,51.6546,51.7811,1050156.0
2024-08-02 10:50:00,53.18,53.25,53.07,53.16,394526.0,51.7811,51.8493,51.674,51.7617,394526.0
2024-08-02 10:55:00,53.16,53.18,52.91,53.01,356074.0,51.7617,51.7811,51.5182,51.6156,356074.0
2024-08-02 11:00:00,53.0,53.05,52.89,52.9,191828.0,51.6059,51.6546,51.4988,51.5085,191828.0
2024-08-02 11:05:00,52.91,53.17,52.81,52.9,1056649.0,51.5182,51.7714,51.4209,51.5085,1056649.0
2024-08-02 11:10:00,52.9,53.01,52.85,52.87,265150.0,51.5085,51.6156,51.4598,51.4793,265150.0
2024-08-02 11:15:00,52.87,52.98,52.86,52.93,206202.0,51.4793,51.5864,51.4696,51.5377,206202.0
2024-08-02 11:20:00,52.91,52.92,52.7,52.81,273221.0,51.5182,51.528,51.3138,51.4209,273221.0
2024-08-02 11:25:00,52.8,52.86,52.65,52.82,334783.0,51.4111,51.4696,51.2651,51.4306,334783.0
2024-08-02 11:30:00,52.82,53.02,52.82,52.99,291226.0,51.4306,51.6253,51.4306,51.5961,291226.0
2024-08-02 11:35:00,52.98,53.13,52.97,53.09,479768.0,51.5864,51.7324,51.5767,51.6935,479768.0
2024-08-02 11:40:00,53.09,53.22,53.07,53.17,367176.0,51.6935,51.8201,51.674,51.7714,367176.0
2024-08-02 11:45:00,53.16,53.24,53.11,53.21,185548.0,51.7617,51.8396,51.713,51.8103,185548.0
2024-08-02 11:50:00,53.22,53.29,53.14,53.16,399062.0,51.8201,51.8882,51.7422,51.7617,399062.0
2024-08-02 11:55:00,53.16,53.43,53.16,53.3,427861.0,51.7617,52.0246,51.7617,51.898,427861.0
2024-08-02 12:00:00,53.3,53.43,53.25,53.42,164920.0,51.898,52.0246,51.8493,52.0148,164920.0
2024-08-02 12:05:00,53.42,53.49,53.36,53.43,225193.0,52.0148,52.083,51.9564,52.0246,225193.0
2024-08-02 12:10:00,53.42,53.5,53.33,53.5,197809.0,52.0148,52.0927,51.9272,52.0927,197809.0
2024-08-02 12:15:00,53.48,53.57,53.42,53.54,258792.0,52.0732,52.1609,52.0148,52.1317,258792.0
2024-08-02 12:20:00,53.54,53.67,53.5,53.61,266972.0,52.1317,52.2582,52.0927,52.1998,266972.0
2024-08-02 12:25:00,53.61,53.76,53.54,53.71,223644.0,52.1998,52.3459,52.1317,52.2972,223644.0
2024-08-02 12:30:00,53.71,53.76,53.67,53.73,196632.0,52.2972,52.3459,52.2582,52.3167,196632.0
2024-08-02 12:35:00,53.73,53.75,53.65,53.74,180628.0,52.3167,52.3361,52.2388,52.3264,180628.0
2024-08-02 12:40:00,53.73,53.76,53.69,53.72,138892.0,52.3167,52.3459,52.2777,52.3069,138892.0
2024-08-02 12:45:00,53.71,53.72,53.57,53.58,138728.0,52.2972,52.3069,52.1609,52.1706,138728.0
2024-08-02 12:50:00,53.57,53.62,53.45,53.47,141351.0,52.1609,52.2096,52.044,52.0635,141351.0
2024-08-02 12:55:00,53.48,53.81,53.48,53.75,156744.0,52.0732,52.3946,52.0732,52.3361,156744.0
2024-08-02 13:00:00,53.74,53.76,53.54,53.56,163511.0,52.3264,52.3459,52.1317,52.1511,163511.0
2024-08-02 13:05:00,53.57,53.59,53.47,53.53,314200.0,52.1609,52.1803,52.0635,52.1219,314200.0
2024-08-02 13:10:00,53.52,53.61,53.44,53.59,120136.0,52.1122,52.1998,52.0343,52.1803,120136.0
2024-08-02 13:15:00,53.59,53.59,53.45,53.47,183648.0,52.1803,52.1803,52.044,52.0635,183648.0
2024-08-02 13:20:00,53.47,53.48,53.38,53.45,150136.0,52.0635,52.0732,51.9759,52.044,150136.0
2024-08-02 13:25:00,53.45,53.58,53.44,53.52,128366.0,52.044,52.1706,52.0343,52.1122,128366.0
2024-08-02 13:30:00,53.53,53.64,53.49,53.63,110286.0,52.1219,52.229,52.083,52.2193,110286.0
2024-08-02 13:35:00,53.64,53.64,53.57,53.59,113480.0,52.229,52.229,52.1609,52.1803,113480.0
2024-08-02 13:40:00,53.59,53.65,53.57,53.62,129898.0,52.1803,52.2388,52.1609,52.2096,129898.0
2024-08-02 13:45:00,53.61,53.64,53.56,53.57,89530.0,52.1998,52.229,52.1511,52.1609,89530.0
2024-08-02 13:50:00,53.57,53.59,53.43,53.44,114227.0,52.1609,52.1803,52.0246,52.0343,114227.0
2024-08-02 13:55:00,53.44,53.47,53.4,53.42,142109.0,52.0343,52.0635,51.9953,52.0148,142109.0
2024-08-02 14:00:00,53.41,53.42,53.31,53.39,219639.0,52.0051,52.0148,51.9077,51.9856,219639.0
2024-08-02 14:05:00,53.39,53.42,53.32,53.38,87300.0,51.9856,52.0148,51.9175,51.9759,87300.0
2024-08-02 14:10:00,53.39,53.42,53.36,53.4,95705.0,51.9856,52.0148,51.9564,51.9953,95705.0
2024-08-02 14:15:00,53.4,53.46,53.36,53.46,73330.0,51.9953,52.0538,51.9564,52.0538,73330.0
2024-08-02 14:20:00,53.45,53.59,53.44,53.53,120506.0,52.044,52.1803,52.0343,52.1219,120506.0
2024-08-02 14:25:00,53.53,53.63,53.51,53.58,123217.0,52.1219,52.2193,52.1025,52.1706,123217.0
2024-08-02 14:30:00,53.57,53.64,53.54,53.55,96156.0,52.1609,52.229,52.1317,52.1414,96156.0
2024-08-02 14:35:00,53.55,53.55,53.46,53.52,64616.0,52.1414,52.1414,52.0538,52.1122,64616.0
2024-08-02 14:40:00,53.52,53.67,53.51,53.61,135439.0,52.1122,52.2582,52.1025,52.1998,135439.0
2024-08-02 14:45:00,53.6,53.7,53.58,53.63,80723.0,52.1901,52.2875,52.1706,52.2193,80723.0
2024-08-02 14:50:00,53.63,53.64,53.58,53.62,73240.0,52.2193,52.229,52.1706,52.2096,73240.0
2024-08-02 14:55:00,53.63,53.63,53.51,53.55,142739.0,52.2193,52.2193,52.1025,52.1414,142739.0
2024-08-02 15:00:00,53.54,53.6,53.5,53.55,224574.0,52.1317,52.1901,52.0927,52.1414,224574.0
2024-08-02 15:05:00,53.55,53.56,53.46,53.47,114679.0,52.1414,52.1511,52.0538,52.0635,114679.0
2024-08-02 15:10:00,53.48,53.53,53.45,53.53,158009.0,52.0732,52.1219,52.044,52.1219,158009.0
2024-08-02 15:15:00,53.52,53.57,53.5,53.51,190119.0,52.1122,52.1609,52.0927,52.1025,190119.0
2024-08-02 15:20:00,53.53,53.55,53.45,53.55,185912.0,52.1219,52.1414,52.044,52.1414,185912.0
2024-08-02 15:25:00,53.56,53.73,53.54,53.68,244895.0,52.1511,52.3167,52.1317,52.268,244895.0
2024-08-02 15:30:00,53.68,53.82,53.66,53.8,305008.0,52.268,52.4043,52.2485,52.3848,305008.0
2024-08-02 15:35:00,53.79,53.87,53.66,53.7,340944.0,52.3751,52.453,52.2485,52.2875,340944.0
2024-08-02 15:40:00,53.71,53.89,53.69,53.88,439235.0,52.2972,52.4725,52.2777,52.4627,439235.0
2024-08-02 15:45:00,53.87,53.92,53.79,53.8,455285.0,52.453,52.5017,52.3751,52.3848,455285.0
2024-08-02 15:50:00,53.79,53.83,53.68,53.77,804375.0,52.3751,52.414,52.268,52.3556,804375.0
2024-08-02 15:55:00,53.77,53.9,53.76,53.81,1312366.0,52.3556,52.4822,52.3459,52.3946,1312366.0
2024-08-05 09:30:00,51.6,51.62,50.91,50.94,1021334.0,50.2427,50.2622,49.5708,49.6001,1021334.0
2024-08-05 09:35:00,50.97,51.08,50.84,51.07,848837.0,49.6293,49.7364,49.5027,49.7266,848837.0
2024-08-05 09:40:00,51.07,51.36,50.58,50.67,866708.0,49.7266,50.009,49.2495,49.3372,866708.0
2024-08-05 09:45:00,50.67,50.93,50.53,50.85,486166.0,49.3372,49.5903,49.2008,49.5124,486166.0
2024-08-05 09:50:00,50.82,51.06,50.65,50.75,441518.0,49.4832,49.7169,49.3177,49.4151,441518.0
2024-08-05 09:55:00,50.75,50.82,50.56,50.65,365390.0,49.4151,49.4832,49.2301,49.3177,365390.0
2024-08-05 10:00:00,50.66,51.83,50.65,51.77,1021312.0,49.3274,50.4666,49.3177,50.4082,1021312.0
2024-08-05 10:05:00,51.77,51.81,51.24,51.3,474359.0,50.4082,50.4472,49.8922,49.9506,474359.0
2024-08-05 10:10:00,51.3,51.77,51.22,51.76,377433.0,49.9506,50.4082,49.8727,50.3985,377433.0
2024-08-05 10:15:00,51.75,52.02,51.57,51.98,494178.0,50.3887,50.6516,50.2135,50.6127,494178.0
2024-08-05 10:20:00,51.98,52.11,51.5,51.54,589735.0,50.6127,50.7393,50.1453,50.1843,589735.0
2024-08-05 10:25:00,51.53,51.82,51.53,51.55,721295.0,50.1745,50.4569,50.1745,50.194,721295.0
2024-08-05 10:30:00,51.56,51.95,51.53,51.93,309706.0,50.2037,50.5835,50.1745,50.564,309706.0
2024-08-05 10:35:00,51.94,52.01,51.63,51.67,219935.0,50.5738,50.6419,50.2719,50.3109,219935.0
2024-08-05 10:40:00,51.66,52.1,51.65,52.08,111294.0,50.3011,50.7295,50.2914,50.7101,111294.0
2024-08-05 10:45:00,52.09,52.13,51.76,51.78,246215.0,50.7198,50.7588,50.3985,50.418,246215.0
2024-08-05 10:50:00,51.78,52.09,51.71,52.04,118118.0,50.418,50.7198,50.3498,50.6711,118118.0
2024-08-05 10:55:00,52.04,52.06,51.76,51.86,158810.0,50.6711,50.6906,50.3985,50.4959,158810.0
2024-08-05 11:00:00,51.85,51.89,51.67,51.74,179862.0,50.4861,50.5251,50.3109,50.379,179862.0
2024-08-05 11:05:00,51.73,51.97,51.67,51.96,135840.0,50.3693,50.603,50.3109,50.5932,135840.0
2024-08-05 11:10:00,51.95,52.01,51.8,51.91,133739.0,50.5835,50.6419,50.4374,50.5445,133739.0
2024-08-05 11:15:00,51.91,52.09,51.84,51.99,164419.0,50.5445,50.7198,50.4764,50.6224,164419.0
2024-08-05 11:20:00,51.98,52.19,51.93,52.19,201146.0,50.6127,50.8172,50.564,50.8172,201146.0
2024-08-05 11:25:00,52.18,52.46,52.15,52.22,240645.0,50.8074,51.0801,50.7782,50.8464,240645.0
2024-08-05 11:30:00,52.22,52.51,52.18,52.49,111380.0,50.8464,51.1288,50.8074,51.1093,111380.0
2024-08-05 11:35:00,52.49,52.88,52.46,52.76,455110.0,51.1093,51.489,51.0801,51.3722,455110.0
2024-08-05 11:40:00,52.76,52.89,52.72,52.8,161241.0,51.3722,51.4988,51.3332,51.4111,161241.0
2024-08-05 11:45:00,52.79,52.83,52.56,52.57,139638.0,51.4014,51.4403,51.1774,51.1872,139638.0
2024-08-05 11:50:00,52.57,52.57,52.43,52.47,166450.0,51.1872,51.1872,51.0509,51.0898,166450.0
2024-08-05 11:55:00,52.47,52.65,52.39,52.6,195476.0,51.0898,51.2651,51.0119,51.2164,195476.0
2024-08-05 12:00:00,52.6,52.81,52.52,52.8,306616.0,51.2164,51.4209,51.1385,51.4111,306616.0
2024-08-05 12:05:00,52.8,52.94,52.74,52.91,392673.0,51.4111,51.5474,51.3527,51.5182,392673.0
2024-08-05 12:10:00,52.9,52.91,52.61,52.73,173993.0,51.5085,51.5182,51.2261,51.343,173993.0
2024-08-05 12:15:00,52.74,52.82,52.71,52.78,101323.0,51.3527,51.4306,51.3235,51.3917,101323.0
2024-08-05 12:20:00,52.78,52.94,52.71,52.94,108805.0,51.3917,51.5474,51.3235,51.5474,108805.0
2024-08-05 12:25:00,52.93,53.08,52.91,52.98,191294.0,51.5377,51.6838,51.5182,51.5864,191294.0
2024-08-05 12:30:00,52.98,53.03,52.89,52.98,367681.0,51.5864,51.6351,51.4988,51.5864,367681.0
2024-08-05 12:35:00,52.97,53.05,52.88,52.95,249588.0,51.5767,51.6546,51.489,51.5572,249588.0
2024-08-05 12:40:00,52.95,52.96,52.8,52.83,159916.0,51.5572,51.5669,51.4111,51.4403,159916.0
2024-08-05 12:45:00,52.82,52.85,52.73,52.75,124090.0,51.4306,51.4598,51.343,51.3624,124090.0
2024-08-05 12:50:00,52.76,52.76,52.56,52.56,286223.0,51.3722,51.3722,51.1774,51.1774,286223.0
2024-08-05 12:55:00,52.56,52.68,52.48,52.6,290312.0,51.1774,51.2943,51.0995,51.2164,290312.0
2024-08-05 13:00:00,52.61,52.71,52.5,52.56,273528.0,51.2261,51.3235,51.119,51.1774,273528.0
2024-08-05 13:05:00,52.56,52.61,52.45,52.52,217941.0,51.1774,51.2261,51.0703,51.1385,217941.0
2024-08-05 13:10:00,52.51,52.55,52.36,52.43,276386.0,51.1288,51.1677,50.9827,51.0509,276386.0
2024-08-05 13:15:00,52.42,52.57,52.41,52.45,211905.0,51.0411,51.1872,51.0314,51.0703,211905.0
2024-08-05 13:20:00,52.46,52.5,52.4,52.45,185630.0,51.0801,51.119,51.0217,51.0703,185630.0
2024-08-05 13:25:00,52.45,52.61,52.45,52.55,203992.0,51.0703,51.2261,51.0703,51.1677,203992.0
2024-08-05 13:30:00,52.56,52.61,52.47,52.58,121813.0,51.1774,51.2261,51.0898,51.1969,121813.0
2024-08-05 13:35:00,52.55,52.69,52.47,52.65,200349.0,51.1677,51.304,51.0898,51.2651,200349.0
2024-08-05 13:40:00,52.64,52.72,52.56,52.6,198555.0,51.2553,51.3332,51.1774,51.2164,198555.0
2024-08-05 13:45:00,52.6,52.61,52.52,52.55,65471.0,51.2164,51.2261,51.1385,51.1677,65471.0
2024-08-05 13:50:00,52.55,52.66,52.49,52.54,76495.0,51.1677,51.2748,51.1093,51.158,76495.0
2024-08-05 13:55:00,52.54,52.6,52.44,52.52,74167.0,51.158,51.2164,51.0606,51.1385,74167.0
2024-08-05 14:00:00,52.52,52.61,52.41,52.53,148417.0,51.1385,51.2261,51.0314,51.1482,148417.0
2024-08-05 14:05:00,52.52,52.61,52.49,52.58,63103.0,51.1385,51.2261,51.1093,51.1969,63103.0
2024-08-05 14:10:00,52.57,52.6,52.5,52.52,72778.0,51.1872,51.2164,51.119,51.1385,72778.0
2024-08-05 14:15:00,52.53,52.6,52.5,52.55,52483.0,51.1482,51.2164,51.119,51.1677,52483.0
2024-08-05 14:20:00,52.55,52.6,52.5,52.53,101377.0,51.1677,51.2164,51.119,51.1482,101377.0
2024-08-05 14:25:00,52.54,52.59,52.48,52.52,64720.0,51.158,51.2067,51.0995,51.1385,64720.0
2024-08-05 14:30:00,52.52,52.53,52.38,52.38,153390.0,51.1385,51.1482,51.0022,51.0022,153390.0
2024-08-05 14:35:00,52.39,52.52,52.38,52.46,117377.0,51.0119,51.1385,51.0022,51.0801,117377.0
2024-08-05 14:40:00,52.46,52.5,52.38,52.4,120900.0,51.0801,51.119,51.0022,51.0217,120900.0
2024-08-05 14:45:00,52.4,52.46,52.31,52.32,206824.0,51.0217,51.0801,50.934,50.9438,206824.0
2024-08-05 14:50:00,52.32,52.47,52.32,52.44,77110.0,50.9438,51.0898,50.9438,51.0606,77110.0
2024-08-05 14:55:00,52.45,52.46,52.25,52.25,162473.0,51.0703,51.0801,50.8756,50.8756,162473.0
2024-08-05 15:00:00,52.26,52.35,52.09,52.16,568726.0,50.8853,50.973,50.7198,50.788,568726.0
2024-08-05 15:05:00,52.15,52.22,52.11,52.19,222971.0,50.7782,50.8464,50.7393,50.8172,222971.0
2024-08-05 15:10:00,52.21,52.23,52.15,52.16,145178.0,50.8366,50.8561,50.7782,50.788,145178.0
2024-08-05 15:15:00,52.16,52.24,52.14,52.2,100701.0,50.788,50.8659,50.7685,50.8269,100701.0
2024-08-05 15:20:00,52.2,52.27,52.18,52.25,130835.0,50.8269,50.8951,50.8074,50.8756,130835.0
2024-08-05 15:25:00,52.25,52.31,52.17,52.3,246075.0,50.8756,50.934,50.7977,50.9243,246075.0
2024-08-05 15:30:00,52.31,52.4,52.28,52.33,133685.0,50.934,51.0217,50.9048,50.9535,133685.0
2024-08-05 15:35:00,52.32,52.4,52.22,52.32,286592.0,50.9438,51.0217,50.8464,50.9438,286592.0
2024-08-05 15:40:00,52.32,52.34,52.23,52.23,254580.0,50.9438,50.9632,50.8561,50.8561,254580.0
2024-08-05 15:45:00,52.23,52.27,52.17,52.25,246339.0,50.8561,50.8951,50.7977,50.8756,246339.0
2024-08-05 15:50:00,52.26,52.48,52.24,52.39,800006.0,50.8853,51.0995,50.8659,51.0119,800006.0
2024-08-05 15:55:00,52.39,52.42,52.33,52.38,1287645.0,51.0119,51.0411,50.9535,51.0022,1287645.0
2024-08-06 09:30:00,52.31,52.43,51.73,52.08,592898.0,50.934,51.0509,50.3693,50.7101,592898.0
2024-08-06 09:35:00,52.07,52.33,51.89,52.2,249864.0,50.7003,50.9535,50.5251,50.8269,249864.0
2024-08-06 09:40:00,52.2,52.43,52.17,52.35,474261.0,50.8269,51.0509,50.7977,50.973,474261.0
2024-08-06 09:45:00,52.34,52.42,52.08,52.4,226920.0,50.9632,51.0411,50.7101,51.0217,226920.0
2024-08-06 09:50:00,52.4,52.73,52.38,52.61,229892.0,51.0217,51.343,51.0022,51.2261,229892.0
2024-08-06 09:55:00,52.6,52.81,52.6,52.8,163790.0,51.2164,51.4209,51.2164,51.4111,163790.0
2024-08-06 10:00:00,52.8,52.85,52.63,52.77,737608.0,51.4111,51.4598,51.2456,51.3819,737608.0
2024-08-06 10:05:00,52.76,52.83,52.67,52.73,327925.0,51.3722,51.4403,51.2845,51.343,327925.0
2024-08-06 10:10:00,52.74,52.79,52.59,52.79,244115.0,51.3527,51.4014,51.2067,51.4014,244115.0
2024-08-06 10:15:00,52.79,52.79,52.59,52.69,175862.0,51.4014,51.4014,51.2067,51.304,175862.0
2024-08-06 10:20:00,52.71,52.91,52.67,52.9,99661.0,51.3235,51.5182,51.2845,51.5085,99661.0
2024-08-06 10:25:00,52.89,52.95,52.72,52.77,133817.0,51.4988,51.5572,51.3332,51.3819,133817.0
2024-08-06 10:30:00,52.78,52.84,52.66,52.76,211174.0,51.3917,51.4501,51.2748,51.3722,211174.0
2024-08-06 10:35:00,52.76,52.81,52.61,52.69,264434.0,51.3722,51.4209,51.2261,51.304,264434.0
2024-08-06 10:40:00,52.69,53.02,52.69,53.01,157286.0,51.304,51.6253,51.304,51.6156,157286.0
2024-08-06 10:45:00,53.0,53.17,52.97,53.12,652468.0,51.6059,51.7714,51.5767,51.7227,652468.0
2024-08-06 10:50:00,53.1,53.1,52.97,52.98,129263.0,51.7032,51.7032,51.5767,51.5864,129263.0
2024-08-06 10:55:00,52.97,52.97,52.73,52.79,187321.0,51.5767,51.5767,51.343,51.4014,187321.0
2024-08-06 11:00:00,52.78,52.87,52.7,52.79,104939.0,51.3917,51.4793,51.3138,51.4014,104939.0
2024-08-06 11:05:00,52.78,52.82,52.65,52.72,173419.0,51.3917,51.4306,51.2651,51.3332,173419.0
2024-08-06 11:10:00,52.72,52.73,52.62,52.68,121209.0,51.3332,51.343,51.2359,51.2943,121209.0
2024-08-06 11:15:00,52.67,52.74,52.57,52.65,108562.0,51.2845,51.3527,51.1872,51.2651,108562.0
2024-08-06 11:20:00,52.66,52.66,52.41,52.43,114764.0,51.2748,51.2748,51.0314,51.0509,114764.0
2024-08-06 11:25:00,52.43,52.49,52.23,52.25,53521.0,51.0509,51.1093,50.8561,50.8756,53521.0
2024-08-06 11:30:00,52.25,52.41,52.22,52.37,63247.0,50.8756,51.0314,50.8464,50.9924,63247.0
2024-08-06 11:35:00,52.38,52.39,52.28,52.33,100154.0,51.0022,51.0119,50.9048,50.9535,100154.0
2024-08-06 11:40:00,52.34,52.41,52.28,52.35,118652.0,50.9632,51.0314,50.9048,50.973,118652.0
2024-08-06 11:45:00,52.37,52.42,52.26,52.41,85137.0,50.9924,51.0411,50.8853,51.0314,85137.0
2024-08-06 11:50:00,52.41,52.59,52.38,52.5,149179.0,51.0314,51.2067,51.0022,51.119,149179.0
2024-08-06 11:55:00,52.51,52.58,52.48,52.58,68310.0,51.1288,51.1969,51.0995,51.1969,68310.0
2024-08-06 12:00:00,52.58,52.74,52.58,52.66,74187.0,51.1969,51.3527,51.1969,51.2748,74187.0
2024-08-06 12:05:00,52.67,52.81,52.62,52.78,64916.0,51.2845,51.4209,51.2359,51.3917,64916.0
2024-08-06 12:10:00,52.78,52.82,52.71,52.81,103048.0,51.3917,51.4306,51.3235,51.4209,103048.0
2024-08-06 12:15:00,52.81,52.86,52.79,52.8,66003.0,51.4209,51.4696,51.4014,51.4111,66003.0
2024-08-06 12:20:00,52.79,52.8,52.68,52.76,59428.0,51.4014,51.4111,51.2943,51.3722,59428.0
2024-08-06 12:25:00,52.76,52.85,52.71,52.82,168971.0,51.3722,51.4598,51.3235,51.4306,168971.0
2024-08-06 12:30:00,52.82,52.83,52.73,52.76,85964.0,51.4306,51.4403,51.343,51.3722,85964.0
2024-08-06 12:35:00,52.76,52.76,52.59,52.71,99188.0,51.3722,51.3722,51.2067,51.3235,99188.0
2024-08-06 12:40:00,52.72,52.74,52.63,52.64,42745.0,51.3332,51.3527,51.2456,51.2553,42745.0
2024-08-06 12:45:00,52.64,52.74,52.63,52.63,67328.0,51.2553,51.3527,51.2456,51.2456,67328.0
2024-08-06 12:50:00,52.66,52.79,52.62,52.76,87323.0,51.2748,51.4014,51.2359,51.3722,87323.0
2024-08-06 12:55:00,52.75,52.79,52.7,52.75,94064.0,51.3624,51.4014,51.3138,51.3624,94064.0
2024-08-06 13:00:00,52.75,52.89,52.71,52.8,59028.0,51.3624,51.4988,51.3235,51.4111,59028.0
2024-08-06 13:05:00,52.8,52.84,52.76,52.8,51708.0,51.4111,51.4501,51.3722,51.4111,51708.0
2024-08-06 13:10:00,52.8,52.87,52.75,52.81,79219.0,51.4111,51.4793,51.3624,51.4209,79219.0
2024-08-06 13:15:00,52.82,52.85,52.77,52.8,54934.0,51.4306,51.4598,51.3819,51.4111,54934.0
2024-08-06 13:20:00,52.8,52.96,52.8,52.87,151937.0,51.4111,51.5669,51.4111,51.4793,151937.0
2024-08-06 13:25:00,52.86,52.95,52.86,52.95,46408.0,51.4696,51.5572,51.4696,51.5572,46408.0
2024-08-06 13:30:00,52.94,53.0,52.92,52.93,73772.0,51.5474,51.6059,51.528,51.5377,73772.0
2024-08-06 13:35:00,52.92,53.03,52.87,53.02,72246.0,51.528,51.6351,51.4793,51.6253,72246.0
2024-08-06 13:40:00,53.01,53.03,52.91,52.96,50101.0,51.6156,51.6351,51.5182,51.5669,50101.0
2024-08-06 13:45:00,52.96,52.98,52.88,52.97,40630.0,51.5669,51.5864,51.489,51.5767,40630.0
2024-08-06 13:50:00,52.97,53.06,52.94,53.04,58678.0,51.5767,51.6643,51.5474,51.6448,58678.0
2024-08-06 13:55:00,53.05,53.07,53.0,53.02,43337.0,51.6546,51.674,51.6059,51.6253,43337.0
2024-08-06 14:00:00,53.03,53.07,53.0,53.04,55532.0,51.6351,51.674,51.6059,51.6448,55532.0
2024-08-06 14:05:00,53.04,53.05,52.95,52.98,49100.0,51.6448,51.6546,51.5572,51.5864,49100.0
2024-08-06 14:10:00,52.99,53.01,52.95,52.96,69924.0,51.5961,51.6156,51.5572,51.5669,69924.0
2024-08-06 14:15:00,52.96,53.09,52.96,53.09,89171.0,51.5669,51.6935,51.5669,51.6935,89171.0
2024-08-06 14:20:00,53.09,53.17,53.07,53.12,60644.0,51.6935,51.7714,51.674,51.7227,60644.0
2024-08-06 14:25:00,53.14,53.17,53.08,53.1,65539.0,51.7422,51.7714,51.6838,51.7032,65539.0
2024-08-06 14:30:00,53.09,53.13,53.04,53.09,103896.0,51.6935,51.7324,51.6448,51.6935,103896.0
2024-08-06 14:35:00,53.08,53.17,53.06,53.14,118916.0,51.6838,51.7714,51.6643,51.7422,118916.0
2024-08-06 14:40:00,53.14,53.14,53.09,53.11,84261.0,51.7422,51.7422,51.6935,51.713,84261.0
2024-08-06 14:45:00,53.11,53.18,53.09,53.16,127586.0,51.713,51.7811,51.6935,51.7617,127586.0
2024-08-06 14:50:00,53.16,53.34,53.16,53.22,177091.0,51.7617,51.9369,51.7617,51.8201,177091.0
2024-08-06 14:55:00,53.23,53.25,52.99,53.0,186390.0,51.8298,51.8493,51.5961,51.6059,186390.0
2024-08-06 15:00:00,52.99,53.04,52.87,52.9,107351.0,51.5961,51.6448,51.4793,51.5085,107351.0
2024-08-06 15:05:00,52.9,52.93,52.67,52.83,352703.0,51.5085,51.5377,51.2845,51.4403,352703.0
2024-08-06 15:10:00,52.82,52.93,52.8,52.91,146710.0,51.4306,51.5377,51.4111,51.5182,146710.0
2024-08-06 15:15:00,52.91,52.94,52.78,52.86,92085.0,51.5182,51.5474,51.3917,51.4696,92085.0
2024-08-06 15:20:00,52.86,53.03,52.85,53.01,135248.0,51.4696,51.6351,51.4598,51.6156,135248.0
2024-08-06 15:25:00,53.01,53.04,52.89,52.93,93209.0,51.6156,51.6448,51.4988,51.5377,93209.0
2024-08-06 15:30:00,52.94,53.0,52.86,52.98,100359.0,51.5474,51.6059,51.4696,51.5864,100359.0
2024-08-06 15:35:00,52.97,53.06,52.94,53.03,262595.0,51.5767,51.6643,51.5474,51.6351,262595.0
2024-08-06 15:40:00,53.03,53.05,52.8,52.8,564669.0,51.6351,51.6546,51.4111,51.4111,564669.0
2024-08-06 15:45:00,52.8,52.8,52.5,52.51,482295.0,51.4111,51.4111,51.119,51.1288,482295.0
2024-08-06 15:50:00,52.5,52.59,52.34,52.38,587793.0,51.119,51.2067,50.9632,51.0022,587793.0
2024-08-06 15:55:00,52.39,52.49,52.38,52.46,826755.0,51.0119,51.1093,51.0022,51.0801,826755.0
2024-08-07 09:30:00,53.35,53.5,53.12,53.4,1046496.0,51.9467,52.0927,51.7227,51.9953,1046496.0
2024-08-07 09:35:00,53.4,53.66,53.3,53.61,400066.0,51.9953,52.2485,51.898,52.1998,400066.0
2024-08-07 09:40:00,53.62,53.64,53.34,53.36,371987.0,52.2096,52.229,51.9369,51.9564,371987.0
2024-08-07 09:45:00,53.39,53.57,53.34,53.41,210559.0,51.9856,52.1609,51.9369,52.0051,210559.0
2024-08-07 09:50:00,53.43,53.63,53.36,53.59,134273.0,52.0246,52.2193,51.9564,52.1803,134273.0
2024-08-07 09:55:00,53.6,53.67,53.57,53.64,84891.0,52.1901,52.2582,52.1609,52.229,84891.0
2024-08-07 10:00:00,53.63,53.67,53.39,53.4,202212.0,52.2193,52.2582,51.9856,51.9953,202212.0
2024-08-07 10:05:00,53.4,53.52,53.37,53.5,202498.0,51.9953,52.1122,51.9661,52.0927,202498.0
2024-08-07 10:10:00,53.5,53.55,53.39,53.4,264942.0,52.0927,52.1414,51.9856,51.9953,264942.0
2024-08-07 10:15:00,53.39,53.44,53.11,53.13,145321.0,51.9856,52.0343,51.713,51.7324,145321.0
2024-08-07 10:20:00,53.14,53.25,53.12,53.13,115052.0,51.7422,51.8493,51.7227,51.7324,115052.0
2024-08-07 10:25:00,53.13,53.13,52.95,52.95,118973.0,51.7324,51.7324,51.5572,51.5572,118973.0
2024-08-07 10:30:00,52.96,53.11,52.92,53.04,127592.0,51.5669,51.713,51.528,51.6448,127592.0
2024-08-07 10:35:00,53.04,53.21,53.03,53.05,82025.0,51.6448,51.8103,51.6351,51.6546,82025.0
2024-08-07 10:40:00,53.06,53.21,53.06,53.18,57992.0,51.6643,51.8103,51.6643,51.7811,57992.0
2024-08-07 10:45:00,53.19,53.29,53.15,53.17,116211.0,51.7909,51.8882,51.7519,51.7714,116211.0
2024-08-07 10:50:00,53.16,53.18,53.03,53.05,106677.0,51.7617,51.7811,51.6351,51.6546,106677.0
2024-08-07 10:55:00,53.03,53.12,53.0,53.02,35886.0,51.6351,51.7227,51.6059,51.6253,35886.0
2024-08-07 11:00:00,53.01,53.1,52.98,53.01,37175.0,51.6156,51.7032,51.5864,51.6156,37175.0
2024-08-07 11:05:00,53.02,53.21,53.01,53.17,51692.0,51.6253,51.8103,51.6156,51.7714,51692.0
2024-08-07 11:10:00,53.17,53.19,53.05,53.08,41006.0,51.7714,51.7909,51.6546,51.6838,41006.0
2024-08-07 11:15:00,53.07,53.15,52.9,52.92,193045.0,51.674,51.7519,51.5085,51.528,193045.0
2024-08-07 11:20:00,52.91,53.03,52.88,52.96,162735.0,51.5182,51.6351,51.489,51.5669,162735.0
2024-08-07 11:25:00,52.96,53.05,52.92,53.02,61778.0,51.5669,51.6546,51.528,51.6253,61778.0
2024-08-07 11:30:00,53.02,53.07,52.93,52.93,82215.0,51.6253,51.674,51.5377,51.5377,82215.0
2024-08-07 11:35:00,52.93,53.02,52.92,52.95,52223.0,51.5377,51.6253,51.528,51.5572,52223.0
2024-08-07 11:40:00,52.95,52.98,52.81,52.82,57197.0,51.5572,51.5864,51.4209,51.4306,57197.0
2024-08-07 11:45:00,52.82,52.83,52.67,52.83,67586.0,51.4306,51.4403,51.2845,51.4403,67586.0
2024-08-07 11:50:00,52.82,52.88,52.78,52.8,30062.0,51.4306,51.489,51.3917,51.4111,30062.0
2024-08-07 11:55:00,52.8,52.85,52.79,52.81,70403.0,51.4111,51.4598,51.4014,51.4209,70403.0
2024-08-07 12:00:00,52.8,52.85,52.66,52.68,67165.0,51.4111,51.4598,51.2748,51.2943,67165.0
2024-08-07 12:05:00,52.67,52.79,52.64,52.75,82218.0,51.2845,51.4014,51.2553,51.3624,82218.0
2024-08-07 12:10:00,52.76,52.8,52.61,52.78,335775.0,51.3722,51.4111,51.2261,51.3917,335775.0
2024-08-07 12:15:00,52.78,52.8,52.72,52.76,94276.0,51.3917,51.4111,51.3332,51.3722,94276.0
2024-08-07 12:20:00,52.75,52.84,52.74,52.81,51358.0,51.3624,51.4501,51.3527,51.4209,51358.0
2024-08-07 12:25:00,52.82,52.86,52.78,52.84,47579.0,51.4306,51.4696,51.3917,51.4501,47579.0
2024-08-07 12:30:00,52.84,52.84,52.75,52.8,41390.0,51.4501,51.4501,51.3624,51.4111,41390.0
2024-08-07 12:35:00,52.8,52.84,52.75,52.8,26802.0,51.4111,51.4501,51.3624,51.4111,26802.0
2024-08-07 12:40:00,52.81,52.85,52.7,52.7,25429.0,51.4209,51.4598,51.3138,51.3138,25429.0
2024-08-07 12:45:00,52.72,52.73,52.55,52.55,34599.0,51.3332,51.343,51.1677,51.1677,34599.0
2024-08-07 12:50:00,52.55,52.63,52.44,52.49,53547.0,51.1677,51.2456,51.0606,51.1093,53547.0
2024-08-07 12:55:00,52.47,52.61,52.46,52.55,40841.0,51.0898,51.2261,51.0801,51.1677,40841.0
2024-08-07 13:00:00,52.54,52.58,52.39,52.44,58198.0,51.158,51.1969,51.0119,51.0606,58198.0
2024-08-07 13:05:00,52.41,52.45,52.23,52.24,137547.0,51.0314,51.0703,50.8561,50.8659,137547.0
2024-08-07 13:10:00,52.24,52.31,52.18,52.28,177995.0,50.8659,50.934,50.8074,50.9048,177995.0
2024-08-07 13:15:00,52.25,52.27,52.17,52.2,102541.0,50.8756,50.8951,50.7977,50.8269,102541.0
2024-08-07 13:20:00,52.19,52.36,52.19,52.36,96712.0,50.8172,50.9827,50.8172,50.9827,96712.0
2024-08-07 13:25:00,52.35,52.45,52.34,52.4,46281.0,50.973,51.0703,50.9632,51.0217,46281.0
2024-08-07 13:30:00,52.4,52.51,52.37,52.5,62081.0,51.0217,51.1288,50.9924,51.119,62081.0
2024-08-07 13:35:00,52.5,52.56,52.46,52.47,36907.0,51.119,51.1774,51.0801,51.0898,36907.0
2024-08-07 13:40:00,52.47,52.5,52.44,52.47,61607.0,51.0898,51.119,51.0606,51.0898,61607.0
2024-08-07 13:45:00,52.46,52.49,52.32,52.35,69750.0,51.0801,51.1093,50.9438,50.973,69750.0
2024-08-07 13:50:00,52.36,52.45,52.33,52.42,70366.0,50.9827,51.0703,50.9535,51.0411,70366.0
2024-08-07 13:55:00,52.41,52.41,52.26,52.34,80775.0,51.0314,51.0314,50.8853,50.9632,80775.0
2024-08-07 14:00:00,52.33,52.41,52.31,52.38,37029.0,50.9535,51.0314,50.934,51.0022,37029.0
2024-08-07 14:05:00,52.38,52.39,52.2,52.22,117967.0,51.0022,51.0119,50.8269,50.8464,117967.0
2024-08-07 14:10:00,52.22,52.24,52.14,52.15,39354.0,50.8464,50.8659,50.7685,50.7782,39354.0
2024-08-07 14:15:00,52.15,52.2,52.06,52.12,176944.0,50.7782,50.8269,50.6906,50.749,176944.0
2024-08-07 14:20:00,52.13,52.17,52.11,52.13,78191.0,50.7588,50.7977,50.7393,50.7588,78191.0
2024-08-07 14:25:00,52.13,52.21,52.13,52.16,75869.0,50.7588,50.8366,50.7588,50.788,75869.0
2024-08-07 14:30:00,52.15,52.21,52.13,52.16,106193.0,50.7782,50.8366,50.7588,50.788,106193.0
2024-08-07 14:35:00,52.16,52.21,52.14,52.19,39452.0,50.788,50.8366,50.7685,50.8172,39452.0
2024-08-07 14:40:00,52.19,52.31,52.19,52.21,63442.0,50.8172,50.934,50.8172,50.8366,63442.0
2024-08-07 14:45:00,52.21,52.31,52.13,52.19,105385.0,50.8366,50.934,50.7588,50.8172,105385.0
2024-08-07 14:50:00,52.18,52.19,52.13,52.15,86116.0,50.8074,50.8172,50.7588,50.7782,86116.0
2024-08-07 14:55:00,52.15,52.27,52.14,52.24,63079.0,50.7782,50.8951,50.7685,50.8659,63079.0
2024-08-07 15:00:00,52.24,52.43,52.23,52.43,39725.0,50.8659,51.0509,50.8561,51.0509,39725.0
2024-08-07 15:05:00,52.42,52.44,52.29,52.3,106099.0,51.0411,51.0606,50.9145,50.9243,106099.0
2024-08-07 15:10:00,52.3,52.39,52.24,52.27,79195.0,50.9243,51.0119,50.8659,50.8951,79195.0
2024-08-07 15:15:00,52.27,52.35,52.27,52.33,61542.0,50.8951,50.973,50.8951,50.9535,61542.0
2024-08-07 15:20:00,52.33,52.39,52.32,52.35,98973.0,50.9535,51.0119,50.9438,50.973,98973.0
2024-08-07 15:25:00,52.35,52.41,52.3,52.4,284982.0,50.973,51.0314,50.9243,51.0217,284982.0
2024-08-07 15:30:00,52.4,52.52,52.39,52.46,175032.0,51.0217,51.1385,51.0119,51.0801,175032.0
2024-08-07 15:35:00,52.46,52.55,52.39,52.39,181316.0,51.0801,51.1677,51.0119,51.0119,181316.0
2024-08-07 15:40:00,52.39,52.39,52.26,52.29,192112.0,51.0119,51.0119,50.8853,50.9145,192112.0
2024-08-07 15:45:00,52.28,52.37,52.27,52.36,151596.0,50.9048,50.9924,50.8951,50.9827,151596.0
2024-08-07 15:50:00,52.36,52.39,52.1,52.12,436285.0,50.9827,51.0119,50.7295,50.749,436285.0
2024-08-07 15:55:00,52.12,52.19,52.11,52.15,915693.0,50.749,50.8172,50.7393,50.7782,915693.0
2024-08-08 09:30:00,53.0,53.09,52.72,52.92,474012.0,51.6059,51.6935,51.3332,51.528,474012.0
2024-08-08 09:35:00,52.92,53.07,52.84,52.92,192456.0,51.528,51.674,51.4501,51.528,192456.0
2024-08-08 09:40:00,52.93,53.15,52.88,52.88,177022.0,51.5377,51.7519,51.489,51.489,177022.0
2024-08-08 09:45:00,52.87,53.11,52.74,52.74,195954.0,51.4793,51.713,51.3527,51.3527,195954.0
2024-08-08 09:50:00,52.76,52.95,52.65,52.94,101808.0,51.3722,51.5572,51.2651,51.5474,101808.0
2024-08-08 09:55:00,52.93,53.0,52.81,52.91,101279.0,51.5377,51.6059,51.4209,51.5182,101279.0
2024-08-08 10:00:00,52.91,53.12,52.87,53.03,440229.0,51.5182,51.7227,51.4793,51.6351,440229.0
2024-08-08 10:05:00,53.02,53.04,52.75,52.77,151252.0,51.6253,51.6448,51.3624,51.3819,151252.0
2024-08-08 10:10:00,52.76,52.88,52.72,52.84,55844.0,51.3722,51.489,51.3332,51.4501,55844.0
2024-08-08 10:15:00,52.83,52.87,52.78,52.82,78417.0,51.4403,51.4793,51.3917,51.4306,78417.0
2024-08-08 10:20:00,52.82,52.93,52.74,52.92,99248.0,51.4306,51.5377,51.3527,51.528,99248.0
2024-08-08 10:25:00,52.93,53.01,52.91,52.98,70311.0,51.5377,51.6156,51.5182,51.5864,70311.0
2024-08-08 10:30:00,52.98,52.98,52.83,52.85,123161.0,51.5864,51.5864,51.4403,51.4598,123161.0
2024-08-08 10:35:00,52.85,52.93,52.82,52.88,114117.0,51.4598,51.5377,51.4306,51.489,114117.0
2024-08-08 10:40:00,52.86,52.87,52.77,52.8,54044.0,51.4696,51.4793,51.3819,51.4111,54044.0
2024-08-08 10:45:00,52.81,52.88,52.77,52.83,44194.0,51.4209,51.489,51.3819,51.4403,44194.0
2024-08-08 10:50:00,52.84,52.89,52.82,52.87,21118.0,51.4501,51.4988,51.4306,51.4793,21118.0
2024-08-08 10:55:00,52.89,52.98,52.88,52.96,26872.0,51.4988,51.5864,51.489,51.5669,26872.0
2024-08-08 11:00:00,52.95,52.95,52.74,52.83,63612.0,51.5572,51.5572,51.3527,51.4403,63612.0
2024-08-08 11:05:00,52.83,52.91,52.82,52.89,29002.0,51.4403,51.5182,51.4306,51.4988,29002.0
2024-08-08 11:10:00,52.89,52.9,52.67,52.75,92172.0,51.4988,51.5085,51.2845,51.3624,92172.0
2024-08-08 11:15:00,52.74,52.76,52.64,52.66,42045.0,51.3527,51.3722,51.2553,51.2748,42045.0
2024-08-08 11:20:00,52.66,52.75,52.6,52.67,66505.0,51.2748,51.3624,51.2164,51.2845,66505.0
2024-08-08 11:25:00,52.66,52.73,52.6,52.66,38744.0,51.2748,51.343,51.2164,51.2748,38744.0
2024-08-08 11:30:00,52.66,52.68,52.56,52.6,58057.0,51.2748,51.2943,51.1774,51.2164,58057.0
2024-08-08 11:35:00,52.6,52.68,52.59,52.64,26112.0,51.2164,51.2943,51.2067,51.2553,26112.0
2024-08-08 11:40:00,52.63,52.67,52.58,52.6,22744.0,51.2456,51.2845,51.1969,51.2164,22744.0
2024-08-08 11:45:00,52.62,52.65,52.51,52.57,93797.0,51.2359,51.2651,51.1288,51.1872,93797.0
2024-08-08 11:50:00,52.57,52.64,52.57,52.63,20102.0,51.1872,51.2553,51.1872,51.2456,20102.0
2024-08-08 11:55:00,52.62,52.66,52.54,52.57,45456.0,51.2359,51.2748,51.158,51.1872,45456.0
2024-08-08 12:00:00,52.55,52.7,52.53,52.69,26754.0,51.1677,51.3138,51.1482,51.304,26754.0
2024-08-08 12:05:00,52.68,52.74,52.66,52.66,28170.0,51.2943,51.3527,51.2748,51.2748,28170.0
2024-08-08 12:10:00,52.66,52.67,52.48,52.52,95257.0,51.2748,51.2845,51.0995,51.1385,95257.0
2024-08-08 12:15:00,52.53,52.55,52.41,52.5,65385.0,51.1482,51.1677,51.0314,51.119,65385.0
2024-08-08 12:20:00,52.51,52.53,52.47,52.52,27365.0,51.1288,51.1482,51.0898,51.1385,27365.0
2024-08-08 12:25:00,52.51,52.54,52.47,52.52,68071.0,51.1288,51.158,51.0898,51.1385,68071.0
2024-08-08 12:30:00,52.52,52.53,52.41,52.42,62279.0,51.1385,51.1482,51.0314,51.0411,62279.0
2024-08-08 12:35:00,52.42,52.45,52.33,52.37,84833.0,51.0411,51.0703,50.9535,50.9924,84833.0
2024-08-08 12:40:00,52.37,52.46,52.33,52.46,85289.0,50.9924,51.0801,50.9535,51.0801,85289.0
2024-08-08 12:45:00,52.46,52.58,52.44,52.58,42036.0,51.0801,51.1969,51.0606,51.1969,42036.0
2024-08-08 12:50:00,52.58,52.59,52.49,52.56,71810.0,51.1969,51.2067,51.1093,51.1774,71810.0
2024-08-08 12:55:00,52.56,52.59,52.52,52.55,81804.0,51.1774,51.2067,51.1385,51.1677,81804.0
2024-08-08 13:00:00,52.56,52.58,52.4,52.41,105053.0,51.1774,51.1969,51.0217,51.0314,105053.0
2024-08-08 13:05:00,52.41,52.53,52.36,52.51,81208.0,51.0314,51.1482,50.9827,51.1288,81208.0
2024-08-08 13:10:00,52.52,52.63,52.51,52.63,26536.0,51.1385,51.2456,51.1288,51.2456,26536.0
2024-08-08 13:15:00,52.63,52.68,52.62,52.68,17113.0,51.2456,51.2943,51.2359,51.2943,17113.0
2024-08-08 13:20:00,52.68,52.75,52.67,52.68,60597.0,51.2943,51.3624,51.2845,51.2943,60597.0
2024-08-08 13:25:00,52.68,52.76,52.67,52.73,17490.0,51.2943,51.3722,51.2845,51.343,17490.0
2024-08-08 13:30:00,52.75,52.85,52.73,52.79,132104.0,51.3624,51.4598,51.343,51.4014,132104.0
2024-08-08 13:35:00,52.79,52.79,52.71,52.74,43057.0,51.4014,51.4014,51.3235,51.3527,43057.0
2024-08-08 13:40:00,52.73,52.78,52.69,52.71,18616.0,51.343,51.3917,51.304,51.3235,18616.0
2024-08-08 13:45:00,52.71,52.71,52.63,52.67,64799.0,51.3235,51.3235,51.2456,51.2845,64799.0
2024-08-08 13:50:00,52.68,52.71,52.63,52.69,38317.0,51.2943,51.3235,51.2456,51.304,38317.0
2024-08-08 13:55:00,52.69,52.7,52.64,52.65,27875.0,51.304,51.3138,51.2553,51.2651,27875.0
2024-08-08 14:00:00,52.65,52.72,52.62,52.71,27273.0,51.2651,51.3332,51.2359,51.3235,27273.0
2024-08-08 14:05:00,52.71,52.75,52.69,52.71,140284.0,51.3235,51.3624,51.304,51.3235,140284.0
2024-08-08 14:10:00,52.71,52.73,52.66,52.7,25386.0,51.3235,51.343,51.2748,51.3138,25386.0
2024-08-08 14:15:00,52.7,52.77,52.68,52.77,25094.0,51.3138,51.3819,51.2943,51.3819,25094.0
2024-08-08 14:20:00,52.77,52.78,52.73,52.77,18319.0,51.3819,51.3917,51.343,51.3819,18319.0
2024-08-08 14:25:00,52.77,52.77,52.66,52.71,25705.0,51.3819,51.3819,51.2748,51.3235,25705.0
2024-08-08 14:30:00,52.72,52.82,52.71,52.8,81724.0,51.3332,51.4306,51.3235,51.4111,81724.0
2024-08-08 14:35:00,52.8,52.81,52.74,52.75,37587.0,51.4111,51.4209,51.3527,51.3624,37587.0
2024-08-08 14:40:00,52.75,52.82,52.7,52.77,132055.0,51.3624,51.4306,51.3138,51.3819,132055.0
2024-08-08 14:45:00,52.76,52.8,52.75,52.78,31832.0,51.3722,51.4111,51.3624,51.3917,31832.0
2024-08-08 14:50:00,52.78,52.83,52.73,52.79,33521.0,51.3917,51.4403,51.343,51.4014,33521.0
2024-08-08 14:55:00,52.78,52.88,52.78,52.81,134035.0,51.3917,51.489,51.3917,51.4209,134035.0
2024-08-08 15:00:00,52.82,52.87,52.8,52.8,35553.0,51.4306,51.4793,51.4111,51.4111,35553.0
2024-08-08 15:05:00,52.79,52.9,52.78,52.88,157698.0,51.4014,51.5085,51.3917,51.489,157698.0
2024-08-08 15:10:00,52.87,52.92,52.85,52.91,121229.0,51.4793,51.528,51.4598,51.5182,121229.0
2024-08-08 15:15:00,52.9,52.93,52.88,52.9,41295.0,51.5085,51.5377,51.489,51.5085,41295.0
2024-08-08 15:20:00,52.9,52.99,52.87,52.92,50735.0,51.5085,51.5961,51.4793,51.528,50735.0
2024-08-08 15:25:00,52.93,52.99,52.9,52.97,76190.0,51.5377,51.5961,51.5085,51.5767,76190.0
2024-08-08 15:30:00,52.98,53.0,52.79,52.86,150369.0,51.5864,51.6059,51.4014,51.4696,150369.0
2024-08-08 15:35:00,52.86,52.89,52.76,52.86,85195.0,51.4696,51.4988,51.3722,51.4696,85195.0
2024-08-08 15:40:00,52.87,53.07,52.86,53.05,149498.0,51.4793,51.674,51.4696,51.6546,149498.0
2024-08-08 15:45:00,53.05,53.13,53.03,53.08,233557.0,51.6546,51.7324,51.6351,51.6838,233557.0
2024-08-08 15:50:00,53.07,53.12,52.94,53.02,262413.0,51.674,51.7227,51.5474,51.6253,262413.0
2024-08-08 15:55:00,53.02,53.08,52.95,53.05,541377.0,51.6253,51.6838,51.5572,51.6546,541377.0
2024-08-09 09:30:00,53.02,53.04,52.78,52.84,194122.0,51.6253,51.6448,51.3917,51.4501,194122.0
2024-08-09 09:35:00,52.84,53.06,52.8,52.95,80634.0,51.4501,51.6643,51.4111,51.5572,80634.0
2024-08-09 09:40:00,52.98,53.0,52.82,52.9,86798.0,51.5864,51.6059,51.4306,51.5085,86798.0
2024-08-09 09:45:00,52.9,53.0,52.67,52.69,86285.0,51.5085,51.6059,51.2845,51.304,86285.0
2024-08-09 09:50:00,52.69,52.86,52.68,52.85,49555.0,51.304,51.4696,51.2943,51.4598,49555.0
2024-08-09 09:55:00,52.85,52.89,52.81,52.85,56078.0,51.4598,51.4988,51.4209,51.4598,56078.0
2024-08-09 10:00:00,52.86,52.92,52.82,52.92,74230.0,51.4696,51.528,51.4306,51.528,74230.0
2024-08-09 10:05:00,52.93,52.94,52.62,52.62,141387.0,51.5377,51.5474,51.2359,51.2359,141387.0
2024-08-09 10:10:00,52.63,52.93,52.62,52.85,184530.0,51.2456,51.5377,51.2359,51.4598,184530.0
2024-08-09 10:15:00,52.85,52.89,52.74,52.76,112369.0,51.4598,51.4988,51.3527,51.3722,112369.0
2024-08-09 10:20:00,52.76,52.8,52.72,52.77,215577.0,51.3722,51.4111,51.3332,51.3819,215577.0
2024-08-09 10:25:00,52.77,52.79,52.71,52.77,178209.0,51.3819,51.4014,51.3235,51.3819,178209.0
2024-08-09 10:30:00,52.76,52.78,52.49,52.54,177044.0,51.3722,51.3917,51.1093,51.158,177044.0
2024-08-09 10:35:00,52.56,52.65,52.5,52.57,112078.0,51.1774,51.2651,51.119,51.1872,112078.0
2024-08-09 10:40:00,52.57,52.67,52.55,52.57,89646.0,51.1872,51.2845,51.1677,51.1872,89646.0
2024-08-09 10:45:00,52.56,52.62,52.47,52.52,113738.0,51.1774,51.2359,51.0898,51.1385,113738.0
2024-08-09 10:50:00,52.51,52.58,52.46,52.5,72743.0,51.1288,51.1969,51.0801,51.119,72743.0
2024-08-09 10:55:00,52.5,52.61,52.46,52.5,79242.0,51.119,51.2261,51.0801,51.119,79242.0
2024-08-09 11:00:00,52.5,52.55,52.47,52.55,67977.0,51.119,51.1677,51.0898,51.1677,67977.0
2024-08-09 11:05:00,52.55,52.74,52.52,52.72,64764.0,51.1677,51.3527,51.1385,51.3332,64764.0
2024-08-09 11:10:00,52.72,52.73,52.68,52.71,83795.0,51.3332,51.343,51.2943,51.3235,83795.0
2024-08-09 11:15:00,52.72,52.78,52.68,52.75,55280.0,51.3332,51.3917,51.2943,51.3624,55280.0
2024-08-09 11:20:00,52.74,52.74,52.6,52.69,61585.0,51.3527,51.3527,51.2164,51.304,61585.0
2024-08-09 11:25:00,52.68,52.71,52.55,52.55,43522.0,51.2943,51.3235,51.1677,51.1677,43522.0
2024-08-09 11:30:00,52.55,52.61,52.53,52.59,65406.0,51.1677,51.2261,51.1482,51.2067,65406.0
2024-08-09 11:35:00,52.59,52.59,52.52,52.55,49702.0,51.2067,51.2067,51.1385,51.1677,49702.0
2024-08-09 11:40:00,52.55,52.58,52.5,52.52,59366.0,51.1677,51.1969,51.119,51.1385,59366.0
2024-08-09 11:45:00,52.52,52.61,52.51,52.55,75733.0,51.1385,51.2261,51.1288,51.1677,75733.0
2024-08-09 11:50:00,52.54,52.55,52.46,52.49,92610.0,51.158,51.1677,51.0801,51.1093,92610.0
2024-08-09 11:55:00,52.49,52.52,52.4,52.46,98621.0,51.1093,51.1385,51.0217,51.0801,98621.0
2024-08-09 12:00:00,52.47,52.47,52.44,52.47,42961.0,51.0898,51.0898,51.0606,51.0898,42961.0
2024-08-09 12:05:00,52.48,52.51,52.43,52.46,35022.0,51.0995,51.1288,51.0509,51.0801,35022.0
2024-08-09 12:10:00,52.46,52.46,52.37,52.4,90758.0,51.0801,51.0801,50.9924,51.0217,90758.0
2024-08-09 12:15:00,52.4,52.53,52.4,52.49,55310.0,51.0217,51.1482,51.0217,51.1093,55310.0
2024-08-09 12:20:00,52.49,52.55,52.43,52.53,77208.0,51.1093,51.1677,51.0509,51.1482,77208.0
2024-08-09 12:25:00,52.53,52.65,52.53,52.63,60867.0,51.1482,51.2651,51.1482,51.2456,60867.0
2024-08-09 12:30:00,52.62,52.71,52.61,52.66,87939.0,51.2359,51.3235,51.2261,51.2748,87939.0
2024-08-09 12:35:00,52.66,52.75,52.66,52.75,35840.0,51.2748,51.3624,51.2748,51.3624,35840.0
2024-08-09 12:40:00,52.75,52.86,52.73,52.83,260030.0,51.3624,51.4696,51.343,51.4403,260030.0
2024-08-09 12:45:00,52.82,52.83,52.75,52.79,112662.0,51.4306,51.4403,51.3624,51.4014,112662.0
2024-08-09 12:50:00,52.79,52.84,52.65,52.67,149957.0,51.4014,51.4501,51.2651,51.2845,149957.0
2024-08-09 12:55:00,52.67,52.75,52.67,52.73,45923.0,51.2845,51.3624,51.2845,51.343,45923.0
2024-08-09 13:00:00,52.73,52.77,52.72,52.75,84339.0,51.343,51.3819,51.3332,51.3624,84339.0
2024-08-09 13:05:00,52.75,52.76,52.72,52.75,52750.0,51.3624,51.3722,51.3332,51.3624,52750.0
2024-08-09 13:10:00,52.76,52.85,52.74,52.85,52888.0,51.3722,51.4598,51.3527,51.4598,52888.0
2024-08-09 13:15:00,52.84,52.92,52.83,52.9,64978.0,51.4501,51.528,51.4403,51.5085,64978.0
2024-08-09 13:20:00,52.9,52.92,52.84,52.86,33991.0,51.5085,51.528,51.4501,51.4696,33991.0
2024-08-09 13:25:00,52.86,52.96,52.86,52.94,57221.0,51.4696,51.5669,51.4696,51.5474,57221.0
2024-08-09 13:30:00,52.94,52.99,52.91,52.99,64258.0,51.5474,51.5961,51.5182,51.5961,64258.0
2024-08-09 13:35:00,52.99,52.99,52.95,52.98,20054.0,51.5961,51.5961,51.5572,51.5864,20054.0
2024-08-09 13:40:00,52.98,52.99,52.84,52.85,53659.0,51.5864,51.5961,51.4501,51.4598,53659.0
2024-08-09 13:45:00,52.84,52.91,52.83,52.85,36385.0,51.4501,51.5182,51.4403,51.4598,36385.0
2024-08-09 13:50:00,52.85,52.85,52.72,52.78,27474.0,51.4598,51.4598,51.3332,51.3917,27474.0
2024-08-09 13:55:00,52.78,52.8,52.72,52.73,40271.0,51.3917,51.4111,51.3332,51.343,40271.0
2024-08-09 14:00:00,52.73,52.77,52.72,52.76,32890.0,51.343,51.3819,51.3332,51.3722,32890.0
2024-08-09 14:05:00,52.75,52.88,52.73,52.88,30400.0,51.3624,51.489,51.343,51.489,30400.0
2024-08-09 14:10:00,52.88,52.88,52.73,52.79,30974.0,51.489,51.489,51.343,51.4014,30974.0
2024-08-09 14:15:00,52.78,52.79,52.73,52.76,33737.0,51.3917,51.4014,51.343,51.3722,33737.0
2024-08-09 14:20:00,52.76,52.77,52.74,52.76,29022.0,51.3722,51.3819,51.3527,51.3722,29022.0
2024-08-09 14:25:00,52.76,52.8,52.73,52.79,24521.0,51.3722,51.4111,51.343,51.4014,24521.0
2024-08-09 14:30:00,52.79,52.81,52.74,52.75,22881.0,51.4014,51.4209,51.3527,51.3624,22881.0
2024-08-09 14:35:00,52.75,52.79,52.71,52.78,20975.0,51.3624,51.4014,51.3235,51.3917,20975.0
2024-08-09 14:40:00,52.78,52.87,52.77,52.87,25355.0,51.3917,51.4793,51.3819,51.4793,25355.0
2024-08-09 14:45:00,52.87,52.93,52.82,52.82,27102.0,51.4793,51.5377,51.4306,51.4306,27102.0
2024-08-09 14:50:00,52.82,52.83,52.75,52.77,28358.0,51.4306,51.4403,51.3624,51.3819,28358.0
2024-08-09 14:55:00,52.77,52.84,52.75,52.83,32124.0,51.3819,51.4501,51.3624,51.4403,32124.0
2024-08-09 15:00:00,52.82,52.84,52.76,52.79,23546.0,51.4306,51.4501,51.3722,51.4014,23546.0
2024-08-09 15:05:00,52.79,52.81,52.73,52.77,35128.0,51.4014,51.4209,51.343,51.3819,35128.0
2024-08-09 15:10:00,52.76,52.82,52.76,52.79,38762.0,51.3722,51.4306,51.3722,51.4014,38762.0
2024-08-09 15:15:00,52.78,52.82,52.77,52.8,52040.0,51.3917,51.4306,51.3819,51.4111,52040.0
2024-08-09 15:20:00,52.8,52.82,52.75,52.77,45086.0,51.4111,51.4306,51.3624,51.3819,45086.0
2024-08-09 15:25:00,52.77,52.89,52.77,52.84,48669.0,51.3819,51.4988,51.3819,51.4501,48669.0
2024-08-09 15:30:00,52.85,52.91,52.84,52.91,65167.0,51.4598,51.5182,51.4501,51.5182,65167.0
2024-08-09 15:35:00,52.91,52.92,52.73,52.77,198671.0,51.5182,51.528,51.343,51.3819,198671.0
2024-08-09 15:40:00,52.77,52.83,52.75,52.77,152278.0,51.3819,51.4403,51.3624,51.3819,152278.0
2024-08-09 15:45:00,52.77,52.82,52.73,52.8,106314.0,51.3819,51.4306,51.343,51.4111,106314.0
2024-08-09 15:50:00,52.8,52.82,52.6,52.64,422389.0,51.4111,51.4306,51.2164,51.2553,422389.0
2024-08-09 15:55:00,52.64,52.81,52.61,52.8,445626.0,51.2553,51.4209,51.2261,51.4111,445626.0
2024-08-12 09:30:00,53.33,54.12,53.26,53.93,1854604.0,51.9272,52.6964,51.859,52.5114,1854604.0
2024-08-12 09:35:00,53.91,53.96,53.45,53.46,880843.0,52.4919,52.5406,52.044,52.0538,880843.0
2024-08-12 09:40:00,53.47,53.52,53.24,53.25,1019749.0,52.0635,52.1122,51.8396,51.8493,1019749.0
2024-08-12 09:45:00,53.25,53.5,53.24,53.3,707114.0,51.8493,52.0927,51.8396,51.898,707114.0
2024-08-12 09:50:00,53.3,53.39,53.25,53.29,247370.0,51.898,51.9856,51.8493,51.8882,247370.0
2024-08-12 09:55:00,53.29,53.29,53.07,53.16,249315.0,51.8882,51.8882,51.674,51.7617,249315.0
2024-08-12 10:00:00,53.16,53.19,53.02,53.11,156918.0,51.7617,51.7909,51.6253,51.713,156918.0
2024-08-12 10:05:00,53.11,53.2,53.06,53.19,139513.0,51.713,51.8006,51.6643,51.7909,139513.0
2024-08-12 10:10:00,53.19,53.31,53.17,53.25,230370.0,51.7909,51.9077,51.7714,51.8493,230370.0
2024-08-12 10:15:00,53.26,53.26,53.01,53.1,134319.0,51.859,51.859,51.6156,51.7032,134319.0
2024-08-12 10:20:00,53.1,53.12,52.96,53.09,86544.0,51.7032,51.7227,51.5669,51.6935,86544.0
2024-08-12 10:25:00,53.1,53.2,53.06,53.09,160464.0,51.7032,51.8006,51.6643,51.6935,160464.0
2024-08-12 10:30:00,53.09,53.1,52.93,52.96,58578.0,51.6935,51.7032,51.5377,51.5669,58578.0
2024-08-12 10:35:00,52.96,53.0,52.92,52.98,47261.0,51.5669,51.6059,51.528,51.5864,47261.0
2024-08-12 10:40:00,52.98,53.03,52.89,52.92,85760.0,51.5864,51.6351,51.4988,51.528,85760.0
2024-08-12 10:45:00,52.91,53.0,52.89,53.0,134599.0,51.5182,51.6059,51.4988,51.6059,134599.0
2024-08-12 10:50:00,52.99,53.05,52.85,52.87,132254.0,51.5961,51.6546,51.4598,51.4793,132254.0
2024-08-12 10:55:00,52.87,52.97,52.86,52.96,76421.0,51.4793,51.5767,51.4696,51.5669,76421.0
2024-08-12 11:00:00,52.95,52.96,52.76,52.78,74086.0,51.5572,51.5669,51.3722,51.3917,74086.0
2024-08-12 11:05:00,52.79,52.88,52.76,52.77,46104.0,51.4014,51.489,51.3722,51.3819,46104.0
2024-08-12 11:10:00,52.77,52.83,52.75,52.76,50545.0,51.3819,51.4403,51.3624,51.3722,50545.0
2024-08-12 11:15:00,52.76,52.78,52.6,52.7,76937.0,51.3722,51.3917,51.2164,51.3138,76937.0
2024-08-12 11:20:00,52.7,52.74,52.56,52.56,60234.0,51.3138,51.3527,51.1774,51.1774,60234.0
2024-08-12 11:25:00,52.57,52.61,52.5,52.58,139340.0,51.1872,51.2261,51.119,51.1969,139340.0
2024-08-12 11:30:00,52.57,52.57,52.48,52.54,47551.0,51.1872,51.1872,51.0995,51.158,47551.0
2024-08-12 11:35:00,52.53,52.53,52.35,52.36,47689.0,51.1482,51.1482,50.973,50.9827,47689.0
2024-08-12 11:40:00,52.37,52.49,52.33,52.47,77611.0,50.9924,51.1093,50.9535,51.0898,77611.0
2024-08-12 11:45:00,52.46,52.48,52.31,52.36,83022.0,51.0801,51.0995,50.934,50.9827,83022.0
2024-08-12 11:50:00,52.36,52.49,52.34,52.48,53428.0,50.9827,51.1093,50.9632,51.0995,53428.0
2024-08-12 11:55:00,52.48,52.53,52.42,52.49,44695.0,51.0995,51.1482,51.0411,51.1093,44695.0
2024-08-12 12:00:00,52.49,52.53,52.39,52.41,70404.0,51.1093,51.1482,51.0119,51.0314,70404.0
2024-08-12 12:05:00,52.41,52.42,52.3,52.33,110758.0,51.0314,51.0411,50.9243,50.9535,110758.0
2024-08-12 12:10:00,52.33,52.41,52.29,52.4,35380.0,50.9535,51.0314,50.9145,51.0217,35380.0
2024-08-12 12:15:00,52.39,52.39,52.28,52.29,42334.0,51.0119,51.0119,50.9048,50.9145,42334.0
2024-08-12 12:20:00,52.3,52.36,52.23,52.27,48067.0,50.9243,50.9827,50.8561,50.8951,48067.0
2024-08-12 12:25:00,52.27,52.29,52.21,52.23,17548.0,50.8951,50.9145,50.8366,50.8561,17548.0
2024-08-12 12:30:00,52.23,52.28,52.13,52.15,66770.0,50.8561,50.9048,50.7588,50.7782,66770.0
2024-08-12 12:35:00,52.15,52.25,52.12,52.25,78563.0,50.7782,50.8756,50.749,50.8756,78563.0
2024-08-12 12:40:00,52.25,52.27,52.17,52.22,65026.0,50.8756,50.8951,50.7977,50.8464,65026.0
2024-08-12 12:45:00,52.23,52.31,52.22,52.27,24629.0,50.8561,50.934,50.8464,50.8951,24629.0
2024-08-12 12:50:00,52.27,52.29,52.25,52.28,25406.0,50.8951,50.9145,50.8756,50.9048,25406.0
2024-08-12 12:55:00,52.26,52.26,52.16,52.18,44807.0,50.8853,50.8853,50.788,50.8074,44807.0
2024-08-12 13:00:00,52.17,52.18,52.09,52.16,43605.0,50.7977,50.8074,50.7198,50.788,43605.0
2024-08-12 13:05:00,52.15,52.15,52.07,52.15,34578.0,50.7782,50.7782,50.7003,50.7782,34578.0
2024-08-12 13:10:00,52.15,52.15,52.11,52.14,48619.0,50.7782,50.7782,50.7393,50.7685,48619.0
2024-08-12 13:15:00,52.16,52.23,52.15,52.22,23021.0,50.788,50.8561,50.7782,50.8464,23021.0
2024-08-12 13:20:00,52.23,52.31,52.23,52.27,48515.0,50.8561,50.934,50.8561,50.8951,48515.0
2024-08-12 13:25:00,52.28,52.28,52.15,52.23,32935.0,50.9048,50.9048,50.7782,50.8561,32935.0
2024-08-12 13:30:00,52.23,52.34,52.23,52.34,54054.0,50.8561,50.9632,50.8561,50.9632,54054.0
2024-08-12 13:35:00,52.35,52.36,52.29,52.36,38334.0,50.973,50.9827,50.9145,50.9827,38334.0
2024-08-12 13:40:00,52.35,52.36,52.27,52.28,84577.0,50.973,50.9827,50.8951,50.9048,84577.0
2024-08-12 13:45:00,52.27,52.37,52.25,52.3,42220.0,50.8951,50.9924,50.8756,50.9243,42220.0
2024-08-12 13:50:00,52.3,52.3,52.23,52.25,70430.0,50.9243,50.9243,50.8561,50.8756,70430.0
2024-08-12 13:55:00,52.25,52.27,52.22,52.25,50336.0,50.8756,50.8951,50.8464,50.8756,50336.0
2024-08-12 14:00:00,52.24,52.33,52.21,52.31,57068.0,50.8659,50.9535,50.8366,50.934,57068.0
2024-08-12 14:05:00,52.31,52.32,52.27,52.3,37828.0,50.934,50.9438,50.8951,50.9243,37828.0
2024-08-12 14:10:00,52.3,52.42,52.3,52.35,98409.0,50.9243,51.0411,50.9243,50.973,98409.0
2024-08-12 14:15:00,52.36,52.36,52.3,52.3,64607.0,50.9827,50.9827,50.9243,50.9243,64607.0
2024-08-12 14:20:00,52.3,52.36,52.29,52.31,40382.0,50.9243,50.9827,50.9145,50.934,40382.0
2024-08-12 14:25:00,52.32,52.38,52.32,52.35,33337.0,50.9438,51.0022,50.9438,50.973,33337.0
2024-08-12 14:30:00,52.34,52.39,52.33,52.36,34900.0,50.9632,51.0119,50.9535,50.9827,34900.0
2024-08-12 14:35:00,52.35,52.38,52.31,52.37,37722.0,50.973,51.0022,50.934,50.9924,37722.0
2024-08-12 14:40:00,52.37,52.37,52.28,52.36,40744.0,50.9924,50.9924,50.9048,50.9827,40744.0
2024-08-12 14:45:00,52.37,52.43,52.33,52.41,192928.0,50.9924,51.0509,50.9535,51.0314,192928.0
2024-08-12 14:50:00,52.41,52.5,52.4,52.41,152233.0,51.0314,51.119,51.0217,51.0314,152233.0
2024-08-12 14:55:00,52.42,52.47,52.39,52.4,161469.0,51.0411,51.0898,51.0119,51.0217,161469.0
2024-08-12 15:00:00,52.41,52.41,52.33,52.35,46612.0,51.0314,51.0314,50.9535,50.973,46612.0
2024-08-12 15:05:00,52.35,52.35,52.27,52.28,71567.0,50.973,50.973,50.8951,50.9048,71567.0
2024-08-12 15:10:00,52.28,52.36,52.28,52.32,45047.0,50.9048,50.9827,50.9048,50.9438,45047.0
2024-08-12 15:15:00,52.31,52.35,52.29,52.34,82191.0,50.934,50.973,50.9145,50.9632,82191.0
2024-08-12 15:20:00,52.34,52.37,52.29,52.32,133431.0,50.9632,50.9924,50.9145,50.9438,133431.0
2024-08-12 15:25:00,52.32,52.38,52.3,52.35,122286.0,50.9438,51.0022,50.9243,50.973,122286.0
2024-08-12 15:30:00,52.35,52.47,52.35,52.43,96555.0,50.973,51.0898,50.973,51.0509,96555.0
2024-08-12 15:35:00,52.42,52.46,52.3,52.34,173005.0,51.0411,51.0801,50.9243,50.9632,173005.0
2024-08-12 15:40:00,52.34,52.38,52.28,52.29,267565.0,50.9632,51.0022,50.9048,50.9145,267565.0
2024-08-12 15:45:00,52.28,52.32,52.24,52.32,184437.0,50.9048,50.9438,50.8659,50.9438,184437.0
2024-08-12 15:50:00,52.31,52.35,52.17,52.22,517775.0,50.934,50.973,50.7977,50.8464,517775.0
2024-08-12 15:55:00,52.21,52.31,52.16,52.3,613571.0,50.8366,50.934,50.788,50.9243,613571.0
2024-08-13 09:30:00,52.82,52.89,52.51,52.55,297578.0,51.4306,51.4988,51.1288,51.1677,297578.0
2024-08-13 09:35:00,52.55,52.55,52.31,52.4,100119.0,51.1677,51.1677,50.934,51.0217,100119.0
2024-08-13 09:40:00,52.41,52.58,52.4,52.54,133252.0,51.0314,51.1969,51.0217,51.158,133252.0
2024-08-13 09:45:00,52.54,52.65,52.44,52.46,108149.0,51.158,51.2651,51.0606,51.0801,108149.0
2024-08-13 09:50:00,52.47,52.55,52.41,52.43,133091.0,51.0898,51.1677,51.0314,51.0509,133091.0
2024-08-13 09:55:00,52.43,52.43,52.29,52.35,101489.0,51.0509,51.0509,50.9145,50.973,101489.0
2024-08-13 10:00:00,52.35,52.35,51.99,52.02,196324.0,50.973,50.973,50.6224,50.6516,196324.0
2024-08-13 10:05:00,52.01,52.32,51.97,52.25,171435.0,50.6419,50.9438,50.603,50.8756,171435.0
2024-08-13 10:10:00,52.25,52.4,52.23,52.35,118850.0,50.8756,51.0217,50.8561,50.973,118850.0
2024-08-13 10:15:00,52.36,52.4,52.28,52.32,131686.0,50.9827,51.0217,50.9048,50.9438,131686.0
2024-08-13 10:20:00,52.3,52.4,52.28,52.3,423545.0,50.9243,51.0217,50.9048,50.9243,423545.0
2024-08-13 10:25:00,52.31,52.45,52.27,52.38,126588.0,50.934,51.0703,50.8951,51.0022,126588.0
2024-08-13 10:30:00,52.38,52.39,52.28,52.35,205411.0,51.0022,51.0119,50.9048,50.973,205411.0
2024-08-13 10:35:00,52.36,52.4,52.23,52.3,95150.0,50.9827,51.0217,50.8561,50.9243,95150.0
2024-08-13 10:40:00,52.3,52.49,52.3,52.46,88456.0,50.9243,51.1093,50.9243,51.0801,88456.0
2024-08-13 10:45:00,52.47,52.53,52.45,52.5,96053.0,51.0898,51.1482,51.0703,51.119,96053.0
2024-08-13 10:50:00,52.5,52.58,52.42,52.56,82617.0,51.119,51.1969,51.0411,51.1774,82617.0
2024-08-13 10:55:00,52.56,52.62,52.52,52.62,46176.0,51.1774,51.2359,51.1385,51.2359,46176.0
2024-08-13 11:00:00,52.62,52.65,52.56,52.64,30171.0,51.2359,51.2651,51.1774,51.2553,30171.0
2024-08-13 11:05:00,52.65,52.65,52.52,52.53,85574.0,51.2651,51.2651,51.1385,51.1482,85574.0
2024-08-13 11:10:00,52.53,52.62,52.5,52.58,34343.0,51.1482,51.2359,51.119,51.1969,34343.0
2024-08-13 11:15:00,52.57,52.6,52.55,52.57,12814.0,51.1872,51.2164,51.1677,51.1872,12814.0
2024-08-13 11:20:00,52.57,52.6,52.5,52.59,26621.0,51.1872,51.2164,51.119,51.2067,26621.0
2024-08-13 11:25:00,52.59,52.61,52.55,52.6,22599.0,51.2067,51.2261,51.1677,51.2164,22599.0
2024-08-13 11:30:00,52.59,52.59,52.51,52.53,17996.0,51.2067,51.2067,51.1288,51.1482,17996.0
2024-08-13 11:35:00,52.53,52.53,52.46,52.47,20291.0,51.1482,51.1482,51.0801,51.0898,20291.0
2024-08-13 11:40:00,52.44,52.51,52.42,52.47,34745.0,51.0606,51.1288,51.0411,51.0898,34745.0
2024-08-13 11:45:00,52.47,52.52,52.47,52.5,25269.0,51.0898,51.1385,51.0898,51.119,25269.0
2024-08-13 11:50:00,52.5,52.56,52.49,52.55,23179.0,51.119,51.1774,51.1093,51.1677,23179.0
2024-08-13 11:55:00,52.54,52.55,52.51,52.55,32688.0,51.158,51.1677,51.1288,51.1677,32688.0
2024-08-13 12:00:00,52.55,52.65,52.52,52.64,112936.0,51.1677,51.2651,51.1385,51.2553,112936.0
2024-08-13 12:05:00,52.65,52.66,52.62,52.64,33437.0,51.2651,51.2748,51.2359,51.2553,33437.0
2024-08-13 12:10:00,52.65,52.71,52.64,52.71,65730.0,51.2651,51.3235,51.2553,51.3235,65730.0
2024-08-13 12:15:00,52.7,52.81,52.7,52.8,51625.0,51.3138,51.4209,51.3138,51.4111,51625.0
2024-08-13 12:20:00,52.8,52.87,52.78,52.8,82853.0,51.4111,51.4793,51.3917,51.4111,82853.0
2024-08-13 12:25:00,52.79,52.8,52.66,52.68,85284.0,51.4014,51.4111,51.2748,51.2943,85284.0
2024-08-13 12:30:00,52.68,52.68,52.63,52.65,30767.0,51.2943,51.2943,51.2456,51.2651,30767.0
2024-08-13 12:35:00,52.65,52.7,52.64,52.7,18114.0,51.2651,51.3138,51.2553,51.3138,18114.0
2024-08-13 12:40:00,52.69,52.77,52.68,52.74,39213.0,51.304,51.3819,51.2943,51.3527,39213.0
2024-08-13 12:45:00,52.73,52.78,52.66,52.76,34414.0,51.343,51.3917,51.2748,51.3722,34414.0
2024-08-13 12:50:00,52.76,52.79,52.75,52.78,14538.0,51.3722,51.4014,51.3624,51.3917,14538.0
2024-08-13 12:55:00,52.78,52.82,52.77,52.78,65674.0,51.3917,51.4306,51.3819,51.3917,65674.0
2024-08-13 13:00:00,52.79,52.82,52.74,52.75,68898.0,51.4014,51.4306,51.3527,51.3624,68898.0
2024-08-13 13:05:00,52.76,52.78,52.71,52.72,22614.0,51.3722,51.3917,51.3235,51.3332,22614.0
2024-08-13 13:10:00,52.71,52.73,52.69,52.73,31872.0,51.3235,51.343,51.304,51.343,31872.0
2024-08-13 13:15:00,52.73,52.81,52.73,52.8,61083.0,51.343,51.4209,51.343,51.4111,61083.0
2024-08-13 13:20:00,52.8,52.81,52.74,52.74,20941.0,51.4111,51.4209,51.3527,51.3527,20941.0
2024-08-13 13:25:00,52.74,52.76,52.71,52.74,13655.0,51.3527,51.3722,51.3235,51.3527,13655.0
2024-08-13 13:30:00,52.74,52.74,52.63,52.66,41888.0,51.3527,51.3527,51.2456,51.2748,41888.0
2024-08-13 13:35:00,52.66,52.69,52.65,52.69,15602.0,51.2748,51.304,51.2651,51.304,15602.0
2024-08-13 13:40:00,52.69,52.7,52.67,52.69,34379.0,51.304,51.3138,51.2845,51.304,34379.0
2024-08-13 13:45:00,52.69,52.71,52.57,52.66,163296.0,51.304,51.3235,51.1872,51.2748,163296.0
2024-08-13 13:50:00,52.67,52.72,52.65,52.72,71942.0,51.2845,51.3332,51.2651,51.3332,71942.0
2024-08-13 13:55:00,52.72,52.76,52.65,52.74,77194.0,51.3332,51.3722,51.2651,51.3527,77194.0
2024-08-13 14:00:00,52.73,52.84,52.73,52.82,69441.0,51.343,51.4501,51.343,51.4306,69441.0
2024-08-13 14:05:00,52.82,52.82,52.71,52.72,51317.0,51.4306,51.4306,51.3235,51.3332,51317.0
2024-08-13 14:10:00,52.72,52.77,52.69,52.77,42122.0,51.3332,51.3819,51.304,51.3819,42122.0
2024-08-13 14:15:00,52.77,52.82,52.75,52.78,105313.0,51.3819,51.4306,51.3624,51.3917,105313.0
2024-08-13 14:20:00,52.78,52.81,52.74,52.74,32455.0,51.3917,51.4209,51.3527,51.3527,32455.0
2024-08-13 14:25:00,52.74,52.76,52.71,52.75,25023.0,51.3527,51.3722,51.3235,51.3624,25023.0
2024-08-13 14:30:00,52.74,52.83,52.71,52.83,46694.0,51.3527,51.4403,51.3235,51.4403,46694.0
2024-08-13 14:35:00,52.83,52.94,52.83,52.93,68085.0,51.4403,51.5474,51.4403,51.5377,68085.0
2024-08-13 14:40:00,52.93,52.95,52.88,52.9,127743.0,51.5377,51.5572,51.489,51.5085,127743.0
2024-08-13 14:45:00,52.9,52.9,52.87,52.89,145727.0,51.5085,51.5085,51.4793,51.4988,145727.0
2024-08-13 14:50:00,52.89,52.89,52.8,52.8,96358.0,51.4988,51.4988,51.4111,51.4111,96358.0
2024-08-13 14:55:00,52.8,52.82,52.77,52.8,146824.0,51.4111,51.4306,51.3819,51.4111,146824.0
2024-08-13 15:00:00,52.79,52.93,52.78,52.9,201176.0,51.4014,51.5377,51.3917,51.5085,201176.0
2024-08-13 15:05:00,52.9,52.9,52.82,52.82,84642.0,51.5085,51.5085,51.4306,51.4306,84642.0
2024-08-13 15:10:00,52.83,52.85,52.78,52.84,164587.0,51.4403,51.4598,51.3917,51.4501,164587.0
2024-08-13 15:15:00,52.84,52.89,52.79,52.82,204564.0,51.4501,51.4988,51.4014,51.4306,204564.0
2024-08-13 15:20:00,52.82,52.82,52.76,52.78,47913.0,51.4306,51.4306,51.3722,51.3917,47913.0
2024-08-13 15:25:00,52.78,52.85,52.76,52.83,93384.0,51.3917,51.4598,51.3722,51.4403,93384.0
2024-08-13 15:30:00,52.83,52.89,52.81,52.87,85305.0,51.4403,51.4988,51.4209,51.4793,85305.0
2024-08-13 15:35:00,52.87,52.91,52.85,52.91,98776.0,51.4793,51.5182,51.4598,51.5182,98776.0
2024-08-13 15:40:00,52.91,52.93,52.88,52.9,97789.0,51.5182,51.5377,51.489,51.5085,97789.0
2024-08-13 15:45:00,52.9,53.06,52.85,53.05,184670.0,51.5085,51.6643,51.4598,51.6546,184670.0
2024-08-13 15:50:00,53.05,53.09,52.85,52.88,263256.0,51.6546,51.6935,51.4598,51.489,263256.0
2024-08-13 15:55:00,52.88,53.01,52.84,52.97,1074660.0,51.489,51.6156,51.4501,51.5767,1074660.0
2024-08-14 09:30:00,53.19,53.26,52.99,53.0,251236.0,51.7909,51.859,51.5961,51.6059,251236.0
2024-08-14 09:35:00,52.98,53.07,52.89,53.0,234605.0,51.5864,51.674,51.4988,51.6059,234605.0
2024-08-14 09:40:00,52.99,52.99,52.69,52.7,270348.0,51.5961,51.5961,51.304,51.3138,270348.0
2024-08-14 09:45:00,52.71,52.87,52.68,52.77,159247.0,51.3235,51.4793,51.2943,51.3819,159247.0
2024-08-14 09:50:00,52.78,52.81,52.65,52.68,115362.0,51.3917,51.4209,51.2651,51.2943,115362.0
2024-08-14 09:55:00,52.7,52.71,52.55,52.55,129928.0,51.3138,51.3235,51.1677,51.1677,129928.0
2024-08-14 10:00:00,52.54,52.75,52.52,52.7,127882.0,51.158,51.3624,51.1385,51.3138,127882.0
2024-08-14 10:05:00,52.7,52.7,52.5,52.58,79176.0,51.3138,51.3138,51.119,51.1969,79176.0
2024-08-14 10:10:00,52.6,52.6,52.49,52.55,81694.0,51.2164,51.2164,51.1093,51.1677,81694.0
2024-08-14 10:15:00,52.54,52.62,52.51,52.56,79171.0,51.158,51.2359,51.1288,51.1774,79171.0
2024-08-14 10:20:00,52.58,52.64,52.49,52.58,87492.0,51.1969,51.2553,51.1093,51.1969,87492.0
2024-08-14 10:25:00,52.57,52.6,52.52,52.58,41838.0,51.1872,51.2164,51.1385,51.1969,41838.0
2024-08-14 10:30:00,52.58,52.62,52.37,52.37,83161.0,51.1969,51.2359,50.9924,50.9924,83161.0
2024-08-14 10:35:00,52.37,52.5,52.36,52.46,66869.0,50.9924,51.119,50.9827,51.0801,66869.0
2024-08-14 10:40:00,52.46,52.54,52.35,52.36,106929.0,51.0801,51.158,50.973,50.9827,106929.0
2024-08-14 10:45:00,52.36,52.41,52.33,52.39,82331.0,50.9827,51.0314,50.9535,51.0119,82331.0
2024-08-14 10:50:00,52.38,52.45,52.25,52.44,246752.0,51.0022,51.0703,50.8756,51.0606,246752.0
2024-08-14 10:55:00,52.44,52.54,52.42,52.53,123159.0,51.0606,51.158,51.0411,51.1482,123159.0
2024-08-14 11:00:00,52.54,52.58,52.48,52.55,105607.0,51.158,51.1969,51.0995,51.1677,105607.0
2024-08-14 11:05:00,52.55,52.57,52.44,52.45,60126.0,51.1677,51.1872,51.0606,51.0703,60126.0
2024-08-14 11:10:00,52.45,52.56,52.45,52.54,66058.0,51.0703,51.1774,51.0703,51.158,66058.0
2024-08-14 11:15:00,52.54,52.6,52.49,52.59,87174.0,51.158,51.2164,51.1093,51.2067,87174.0
2024-08-14 11:20:00,52.6,52.68,52.6,52.63,87402.0,51.2164,51.2943,51.2164,51.2456,87402.0
2024-08-14 11:25:00,52.62,52.71,52.62,52.71,84879.0,51.2359,51.3235,51.2359,51.3235,84879.0
2024-08-14 11:30:00,52.71,52.81,52.7,52.78,124552.0,51.3235,51.4209,51.3138,51.3917,124552.0
2024-08-14 11:35:00,52.79,52.83,52.75,52.82,50343.0,51.4014,51.4403,51.3624,51.4306,50343.0
2024-08-14 11:40:00,52.81,52.82,52.72,52.78,68694.0,51.4209,51.4306,51.3332,51.3917,68694.0
2024-08-14 11:45:00,52.78,52.81,52.74,52.77,38898.0,51.3917,51.4209,51.3527,51.3819,38898.0
2024-08-14 11:50:00,52.76,52.85,52.76,52.78,93863.0,51.3722,51.4598,51.3722,51.3917,93863.0
2024-08-14 11:55:00,52.79,52.8,52.71,52.77,76227.0,51.4014,51.4111,51.3235,51.3819,76227.0
2024-08-14 12:00:00,52.77,52.87,52.72,52.84,86878.0,51.3819,51.4793,51.3332,51.4501,86878.0
2024-08-14 12:05:00,52.83,52.86,52.8,52.82,71399.0,51.4403,51.4696,51.4111,51.4306,71399.0
2024-08-14 12:10:00,52.82,52.85,52.8,52.83,30520.0,51.4306,51.4598,51.4111,51.4403,30520.0
2024-08-14 12:15:00,52.82,52.83,52.7,52.75,83139.0,51.4306,51.4403,51.3138,51.3624,83139.0
2024-08-14 12:20:00,52.75,52.78,52.58,52.61,58488.0,51.3624,51.3917,51.1969,51.2261,58488.0
2024-08-14 12:25:00,52.64,52.64,52.58,52.58,34156.0,51.2553,51.2553,51.1969,51.1969,34156.0
2024-08-14 12:30:00,52.56,52.63,52.51,52.61,57953.0,51.1774,51.2456,51.1288,51.2261,57953.0
2024-08-14 12:35:00,52.62,52.69,52.58,52.69,26458.0,51.2359,51.304,51.1969,51.304,26458.0
2024-08-14 12:40:00,52.68,52.68,52.52,52.54,36194.0,51.2943,51.2943,51.1385,51.158,36194.0
2024-08-14 12:45:00,52.53,52.6,52.52,52.57,26794.0,51.1482,51.2164,51.1385,51.1872,26794.0
2024-08-14 12:50:00,52.57,52.64,52.57,52.63,25380.0,51.1872,51.2553,51.1872,51.2456,25380.0
2024-08-14 12:55:00,52.64,52.66,52.59,52.61,25775.0,51.2553,51.2748,51.2067,51.2261,25775.0
2024-08-14 13:00:00,52.6,52.6,52.51,52.54,66616.0,51.2164,51.2164,51.1288,51.158,66616.0
2024-08-14 13:05:00,52.54,52.66,52.53,52.64,22862.0,51.158,51.2748,51.1482,51.2553,22862.0
2024-08-14 13:10:00,52.64,52.64,52.56,52.58,24361.0,51.2553,51.2553,51.1774,51.1969,24361.0
2024-08-14 13:15:00,52.58,52.7,52.58,52.64,48523.0,51.1969,51.3138,51.1969,51.2553,48523.0
2024-08-14 13:20:00,52.64,52.66,52.63,52.65,31790.0,51.2553,51.2748,51.2456,51.2651,31790.0
2024-08-14 13:25:00,52.65,52.66,52.58,52.59,27946.0,51.2651,51.2748,51.1969,51.2067,27946.0
2024-08-14 13:30:00,52.58,52.62,52.52,52.59,32865.0,51.1969,51.2359,51.1385,51.2067,32865.0
2024-08-14 13:35:00,52.6,52.62,52.55,52.57,31342.0,51.2164,51.2359,51.1677,51.1872,31342.0
2024-08-14 13:40:00,52.57,52.6,52.54,52.59,24735.0,51.1872,51.2164,51.158,51.2067,24735.0
2024-08-14 13:45:00,52.57,52.61,52.57,52.61,26891.0,51.1872,51.2261,51.1872,51.2261,26891.0
2024-08-14 13:50:00,52.61,52.7,52.61,52.7,29053.0,51.2261,51.3138,51.2261,51.3138,29053.0
2024-08-14 13:55:00,52.71,52.77,52.7,52.76,28504.0,51.3235,51.3819,51.3138,51.3722,28504.0
2024-08-14 14:00:00,52.75,52.76,52.67,52.7,32946.0,51.3624,51.3722,51.2845,51.3138,32946.0
2024-08-14 14:05:00,52.71,52.71,52.64,52.69,19861.0,51.3235,51.3235,51.2553,51.304,19861.0
2024-08-14 14:10:00,52.68,52.73,52.65,52.65,17129.0,51.2943,51.343,51.2651,51.2651,17129.0
2024-08-14 14:15:00,52.65,52.65,52.55,52.55,29854.0,51.2651,51.2651,51.1677,51.1677,29854.0
2024-08-14 14:20:00,52.55,52.63,52.54,52.6,44012.0,51.1677,51.2456,51.158,51.2164,44012.0
2024-08-14 14:25:00,52.6,52.63,52.59,52.61,26789.0,51.2164,51.2456,51.2067,51.2261,26789.0
2024-08-14 14:30:00,52.6,52.69,52.6,52.67,40061.0,51.2164,51.304,51.2164,51.2845,40061.0
2024-08-14 14:35:00,52.66,52.69,52.62,52.62,89964.0,51.2748,51.304,51.2359,51.2359,89964.0
2024-08-14 14:40:00,52.63,52.68,52.62,52.66,44421.0,51.2456,51.2943,51.2359,51.2748,44421.0
2024-08-14 14:45:00,52.66,52.67,52.63,52.64,39282.0,51.2748,51.2845,51.2456,51.2553,39282.0
2024-08-14 14:50:00,52.64,52.7,52.63,52.7,27256.0,51.2553,51.3138,51.2456,51.3138,27256.0
2024-08-14 14:55:00,52.7,52.7,52.64,52.69,114580.0,51.3138,51.3138,51.2553,51.304,114580.0
2024-08-14 15:00:00,52.69,52.72,52.64,52.67,116731.0,51.304,51.3332,51.2553,51.2845,116731.0
2024-08-14 15:05:00,52.68,52.77,52.67,52.73,54519.0,51.2943,51.3819,51.2845,51.343,54519.0
2024-08-14 15:10:00,52.73,52.76,52.65,52.66,78306.0,51.343,51.3722,51.2651,51.2748,78306.0
2024-08-14 15:15:00,52.66,52.68,52.59,52.61,68541.0,51.2748,51.2943,51.2067,51.2261,68541.0
2024-08-14 15:20:00,52.61,52.64,52.58,52.63,31064.0,51.2261,51.2553,51.1969,51.2456,31064.0
2024-08-14 15:25:00,52.63,52.65,52.6,52.63,38212.0,51.2456,51.2651,51.2164,51.2456,38212.0
2024-08-14 15:30:00,52.62,52.71,52.61,52.67,121165.0,51.2359,51.3235,51.2261,51.2845,121165.0
2024-08-14 15:35:00,52.68,52.69,52.65,52.69,105296.0,51.2943,51.304,51.2651,51.304,105296.0
2024-08-14 15:40:00,52.7,52.75,52.67,52.72,187166.0,51.3138,51.3624,51.2845,51.3332,187166.0
2024-08-14 15:45:00,52.72,52.73,52.63,52.68,137936.0,51.3332,51.343,51.2456,51.2943,137936.0
2024-08-14 15:50:00,52.67,52.75,52.6,52.71,464598.0,51.2845,51.3624,51.2164,51.3235,464598.0
2024-08-14 15:55:00,52.71,52.81,52.71,52.74,413064.0,51.3235,51.4209,51.3235,51.3527,413064.0
2024-08-15 09:30:00,53.89,54.48,53.69,54.48,864393.0,52.4725,53.0469,52.2777,53.0469,864393.0
2024-08-15 09:35:00,54.48,54.49,54.19,54.23,834638.0,53.0469,53.0567,52.7646,52.8035,834638.0
2024-08-15 09:40:00,54.22,54.44,54.13,54.42,760759.0,52.7938,53.008,52.7061,52.9885,760759.0
2024-08-15 09:45:00,54.43,54.48,54.29,54.47,359044.0,52.9983,53.0469,52.8619,53.0372,359044.0
2024-08-15 09:50:00,54.47,54.54,54.36,54.38,365669.0,53.0372,53.1054,52.9301,52.9496,365669.0
2024-08-15 09:55:00,54.38,54.41,54.19,54.31,449394.0,52.9496,52.9788,52.7646,52.8814,449394.0
2024-08-15 10:00:00,54.31,54.44,54.3,54.35,241395.0,52.8814,53.008,52.8717,52.9204,241395.0
2024-08-15 10:05:00,54.35,54.36,54.09,54.11,266301.0,52.9204,52.9301,52.6672,52.6867,266301.0
2024-08-15 10:10:00,54.12,54.22,54.05,54.2,190455.0,52.6964,52.7938,52.6282,52.7743,190455.0
2024-08-15 10:15:00,54.21,54.3,54.17,54.26,85387.0,52.784,52.8717,52.7451,52.8327,85387.0
2024-08-15 10:20:00,54.25,54.26,54.03,54.05,147965.0,52.823,52.8327,52.6088,52.6282,147965.0
2024-08-15 10:25:00,54.05,54.13,54.0,54.1,111794.0,52.6282,52.7061,52.5796,52.6769,111794.0
2024-08-15 10:30:00,54.09,54.25,54.09,54.22,186305.0,52.6672,52.823,52.6672,52.7938,186305.0
2024-08-15 10:35:00,54.23,54.28,54.12,54.18,122110.0,52.8035,52.8522,52.6964,52.7548,122110.0
2024-08-15 10:40:00,54.17,54.25,54.13,54.25,114602.0,52.7451,52.823,52.7061,52.823,114602.0
2024-08-15 10:45:00,54.25,54.28,54.18,54.25,65624.0,52.823,52.8522,52.7548,52.823,65624.0
2024-08-15 10:50:00,54.26,54.27,54.13,54.25,55991.0,52.8327,52.8425,52.7061,52.823,55991.0
2024-08-15 10:55:00,54.25,54.47,54.24,54.45,285460.0,52.823,53.0372,52.8133,53.0177,285460.0
2024-08-15 11:00:00,54.44,54.56,54.38,54.54,163794.0,53.008,53.1248,52.9496,53.1054,163794.0
2024-08-15 11:05:00,54.54,54.63,54.53,54.62,215535.0,53.1054,53.193,53.0956,53.1833,215535.0
2024-08-15 11:10:00,54.62,54.65,54.51,54.61,164909.0,53.1833,53.2125,53.0761,53.1735,164909.0
2024-08-15 11:15:00,54.61,54.73,54.6,54.63,251398.0,53.1735,53.2904,53.1638,53.193,251398.0
2024-08-15 11:20:00,54.62,54.62,54.48,54.57,128295.0,53.1833,53.1833,53.0469,53.1346,128295.0
2024-08-15 11:25:00,54.57,54.59,54.54,54.57,121423.0,53.1346,53.154,53.1054,53.1346,121423.0
2024-08-15 11:30:00,54.57,54.62,54.55,54.57,112961.0,53.1346,53.1833,53.1151,53.1346,112961.0
2024-08-15 11:35:00,54.58,54.6,54.55,54.57,114226.0,53.1443,53.1638,53.1151,53.1346,114226.0
2024-08-15 11:40:00,54.57,54.59,54.5,54.51,105740.0,53.1346,53.154,53.0664,53.0761,105740.0
2024-08-15 11:45:00,54.51,54.55,54.44,54.47,74676.0,53.0761,53.1151,53.008,53.0372,74676.0
2024-08-15 11:50:00,54.48,54.51,54.42,54.45,231555.0,53.0469,53.0761,52.9885,53.0177,231555.0
2024-08-15 11:55:00,54.45,54.57,54.44,54.54,173118.0,53.0177,53.1346,53.008,53.1054,173118.0
2024-08-15 12:00:00,54.54,54.57,54.46,54.55,135429.0,53.1054,53.1346,53.0275,53.1151,135429.0
2024-08-15 12:05:00,54.55,54.65,54.55,54.62,52570.0,53.1151,53.2125,53.1151,53.1833,52570.0
2024-08-15 12:10:00,54.63,54.66,54.59,54.66,68304.0,53.193,53.2222,53.154,53.2222,68304.0
2024-08-15 12:15:00,54.66,54.71,54.55,54.59,101585.0,53.2222,53.2709,53.1151,53.154,101585.0
2024-08-15 12:20:00,54.6,54.65,54.56,54.63,57520.0,53.1638,53.2125,53.1248,53.193,57520.0
2024-08-15 12:25:00,54.63,54.69,54.61,54.65,52817.0,53.193,53.2514,53.1735,53.2125,52817.0
2024-08-15 12:30:00,54.64,54.72,54.64,54.72,80218.0,53.2027,53.2806,53.2027,53.2806,80218.0
2024-08-15 12:35:00,54.72,54.72,54.64,54.66,39100.0,53.2806,53.2806,53.2027,53.2222,39100.0
2024-08-15 12:40:00,54.65,54.69,54.57,54.58,31046.0,53.2125,53.2514,53.1346,53.1443,31046.0
2024-08-15 12:45:00,54.59,54.61,54.5,54.51,29915.0,53.154,53.1735,53.0664,53.0761,29915.0
2024-08-15 12:50:00,54.52,54.55,54.51,54.54,21160.0,53.0859,53.1151,53.0761,53.1054,21160.0
2024-08-15 12:55:00,54.53,54.6,54.5,54.59,69011.0,53.0956,53.1638,53.0664,53.154,69011.0
2024-08-15 13:00:00,54.59,54.6,54.46,54.49,49259.0,53.154,53.1638,53.0275,53.0567,49259.0
2024-08-15 13:05:00,54.5,54.5,54.38,54.44,85905.0,53.0664,53.0664,52.9496,53.008,85905.0
2024-08-15 13:10:00,54.44,54.47,54.34,54.35,42906.0,53.008,53.0372,52.9106,52.9204,42906.0
2024-08-15 13:15:00,54.35,54.38,54.33,54.35,41733.0,52.9204,52.9496,52.9009,52.9204,41733.0
2024-08-15 13:20:00,54.35,54.44,54.34,54.4,34146.0,52.9204,53.008,52.9106,52.969,34146.0
2024-08-15 13:25:00,54.4,54.45,54.39,54.44,41793.0,52.969,53.0177,52.9593,53.008,41793.0
2024-08-15 13:30:00,54.44,54.5,54.43,54.47,75617.0,53.008,53.0664,52.9983,53.0372,75617.0
2024-08-15 13:35:00,54.47,54.49,54.4,54.43,59004.0,53.0372,53.0567,52.969,52.9983,59004.0
2024-08-15 13:40:00,54.43,54.43,54.37,54.42,65870.0,52.9983,52.9983,52.9398,52.9885,65870.0
2024-08-15 13:45:00,54.41,54.46,54.36,54.4,26990.0,52.9788,53.0275,52.9301,52.969,26990.0
2024-08-15 13:50:00,54.41,54.43,54.39,54.42,36467.0,52.9788,52.9983,52.9593,52.9885,36467.0
2024-08-15 13:55:00,54.42,54.46,54.37,54.4,26831.0,52.9885,53.0275,52.9398,52.969,26831.0
2024-08-15 14:00:00,54.4,54.5,54.36,54.5,52717.0,52.969,53.0664,52.9301,53.0664,52717.0
2024-08-15 14:05:00,54.5,54.51,54.44,54.44,59536.0,53.0664,53.0761,53.008,53.008,59536.0
2024-08-15 14:10:00,54.43,54.49,54.4,54.41,56668.0,52.9983,53.0567,52.969,52.9788,56668.0
2024-08-15 14:15:00,54.41,54.46,54.4,54.45,36983.0,52.9788,53.0275,52.969,53.0177,36983.0
2024-08-15 14:20:00,54.45,54.45,54.41,54.42,18003.0,53.0177,53.0177,52.9788,52.9885,18003.0
2024-08-15 14:25:00,54.41,54.48,54.4,54.43,37706.0,52.9788,53.0469,52.969,52.9983,37706.0
2024-08-15 14:30:00,54.43,54.47,54.4,54.41,68241.0,52.9983,53.0372,52.969,52.9788,68241.0
2024-08-15 14:35:00,54.41,54.46,54.41,54.45,48157.0,52.9788,53.0275,52.9788,53.0177,48157.0
2024-08-15 14:40:00,54.45,54.52,54.44,54.52,69812.0,53.0177,53.0859,53.008,53.0859,69812.0
2024-08-15 14:45:00,54.52,54.56,54.5,54.55,87914.0,53.0859,53.1248,53.0664,53.1151,87914.0
2024-08-15 14:50:00,54.55,54.55,54.41,54.45,119513.0,53.1151,53.1151,52.9788,53.0177,119513.0
2024-08-15 14:55:00,54.44,54.48,54.43,54.46,56208.0,53.008,53.0469,52.9983,53.0275,56208.0
2024-08-15 15:00:00,54.46,54.46,54.29,54.3,91932.0,53.0275,53.0275,52.8619,52.8717,91932.0
2024-08-15 15:05:00,54.3,54.33,54.27,54.27,98205.0,52.8717,52.9009,52.8425,52.8425,98205.0
2024-08-15 15:10:00,54.28,54.28,54.2,54.2,299520.0,52.8522,52.8522,52.7743,52.7743,299520.0
2024-08-15 15:15:00,54.21,54.35,54.19,54.32,180597.0,52.784,52.9204,52.7646,52.8911,180597.0
2024-08-15 15:20:00,54.33,54.35,54.27,54.3,98235.0,52.9009,52.9204,52.8425,52.8717,98235.0
2024-08-15 15:25:00,54.29,54.35,54.27,54.3,239772.0,52.8619,52.9204,52.8425,52.8717,239772.0
2024-08-15 15:30:00,54.3,54.34,54.26,54.27,138645.0,52.8717,52.9106,52.8327,52.8425,138645.0
2024-08-15 15:35:00,54.27,54.31,54.19,54.21,199106.0,52.8425,52.8814,52.7646,52.784,199106.0
2024-08-15 15:40:00,54.21,54.22,54.09,54.1,339728.0,52.784,52.7938,52.6672,52.6769,339728.0
2024-08-15 15:45:00,54.09,54.1,53.94,53.94,378616.0,52.6672,52.6769,52.5211,52.5211,378616.0
2024-08-15 15:50:00,53.93,54.06,53.84,53.87,586895.0,52.5114,52.638,52.4238,52.453,586895.0
2024-08-15 15:55:00,53.87,54.0,53.86,53.99,1013188.0,52.453,52.5796,52.4432,52.5698,1013188.0
2024-08-16 09:30:00,53.87,54.22,53.76,54.16,350973.0,52.453,52.7938,52.3459,52.7354,350973.0
2024-08-16 09:35:00,54.16,54.55,54.12,54.53,210723.0,52.7354,53.1151,52.6964,53.0956,210723.0
2024-08-16 09:40:00,54.53,54.8,54.51,54.8,82393.0,53.0956,53.3585,53.0761,53.3585,82393.0
2024-08-16 09:45:00,54.81,54.85,54.71,54.73,99454.0,53.3683,53.4072,53.2709,53.2904,99454.0
2024-08-16 09:50:00,54.73,54.92,54.72,54.89,178752.0,53.2904,53.4754,53.2806,53.4462,178752.0
2024-08-16 09:55:00,54.89,55.18,54.84,55.02,898272.0,53.4462,53.7285,53.3975,53.5727,898272.0
2024-08-16 10:00:00,55.01,55.2,54.96,54.97,319692.0,53.563,53.748,53.5143,53.524,319692.0
2024-08-16 10:05:00,54.96,54.97,54.66,54.68,188772.0,53.5143,53.524,53.2222,53.2417,188772.0
2024-08-16 10:10:00,54.67,54.8,54.62,54.7,135952.0,53.2319,53.3585,53.1833,53.2612,135952.0
2024-08-16 10:15:00,54.7,54.74,54.65,54.71,107167.0,53.2612,53.3001,53.2125,53.2709,107167.0
2024-08-16 10:20:00,54.7,54.73,54.66,54.69,100193.0,53.2612,53.2904,53.2222,53.2514,100193.0
2024-08-16 10:25:00,54.69,54.69,54.6,54.61,65758.0,53.2514,53.2514,53.1638,53.1735,65758.0
2024-08-16 10:30:00,54.61,54.66,54.53,54.54,82451.0,53.1735,53.2222,53.0956,53.1054,82451.0
2024-08-16 10:35:00,54.54,54.56,54.49,54.5,48481.0,53.1054,53.1248,53.0567,53.0664,48481.0
2024-08-16 10:40:00,54.49,54.52,54.43,54.47,73302.0,53.0567,53.0859,52.9983,53.0372,73302.0
2024-08-16 10:45:00,54.47,54.5,54.39,54.41,152037.0,53.0372,53.0664,52.9593,52.9788,152037.0
2024-08-16 10:50:00,54.41,54.47,54.33,54.34,134487.0,52.9788,53.0372,52.9009,52.9106,134487.0
2024-08-16 10:55:00,54.35,54.48,54.34,54.38,78701.0,52.9204,53.0469,52.9106,52.9496,78701.0
2024-08-16 11:00:00,54.38,54.44,54.37,54.43,31384.0,52.9496,53.008,52.9398,52.9983,31384.0
2024-08-16 11:05:00,54.42,54.42,54.36,54.37,54026.0,52.9885,52.9885,52.9301,52.9398,54026.0
2024-08-16 11:10:00,54.37,54.4,54.35,54.39,30756.0,52.9398,52.969,52.9204,52.9593,30756.0
2024-08-16 11:15:00,54.38,54.39,54.31,54.33,69720.0,52.9496,52.9593,52.8814,52.9009,69720.0
2024-08-16 11:20:00,54.32,54.35,54.24,54.33,67872.0,52.8911,52.9204,52.8133,52.9009,67872.0
2024-08-16 11:25:00,54.33,54.43,54.3,54.43,84227.0,52.9009,52.9983,52.8717,52.9983,84227.0
2024-08-16 11:30:00,54.43,54.47,54.4,54.4,189405.0,52.9983,53.0372,52.969,52.969,189405.0
2024-08-16 11:35:00,54.4,54.48,54.38,54.39,42881.0,52.969,53.0469,52.9496,52.9593,42881.0
2024-08-16 11:40:00,54.39,54.41,54.34,54.37,42752.0,52.9593,52.9788,52.9106,52.9398,42752.0
2024-08-16 11:45:00,54.38,54.51,54.37,54.49,67042.0,52.9496,53.0761,52.9398,53.0567,67042.0
2024-08-16 11:50:00,54.49,54.54,54.48,54.52,58086.0,53.0567,53.1054,53.0469,53.0859,58086.0
2024-08-16 11:55:00,54.52,54.55,54.46,54.46,85604.0,53.0859,53.1151,53.0275,53.0275,85604.0
2024-08-16 12:00:00,54.46,54.57,54.45,54.55,64034.0,53.0275,53.1346,53.0177,53.1151,64034.0
2024-08-16 12:05:00,54.55,54.56,54.5,54.55,31205.0,53.1151,53.1248,53.0664,53.1151,31205.0
2024-08-16 12:10:00,54.55,54.61,54.54,54.61,27832.0,53.1151,53.1735,53.1054,53.1735,27832.0
2024-08-16 12:15:00,54.62,54.69,54.61,54.67,150993.0,53.1833,53.2514,53.1735,53.2319,150993.0
2024-08-16 12:20:00,54.68,54.68,54.58,54.6,41354.0,53.2417,53.2417,53.1443,53.1638,41354.0
2024-08-16 12:25:00,54.61,54.63,54.54,54.6,46096.0,53.1735,53.193,53.1054,53.1638,46096.0
2024-08-16 12:30:00,54.6,54.63,54.57,54.62,45499.0,53.1638,53.193,53.1346,53.1833,45499.0
2024-08-16 12:35:00,54.62,54.68,54.6,54.66,58407.0,53.1833,53.2417,53.1638,53.2222,58407.0
2024-08-16 12:40:00,54.67,54.7,54.65,54.7,36886.0,53.2319,53.2612,53.2125,53.2612,36886.0
2024-08-16 12:45:00,54.7,54.73,54.67,54.7,49813.0,53.2612,53.2904,53.2319,53.2612,49813.0
2024-08-16 12:50:00,54.7,54.73,54.66,54.7,63894.0,53.2612,53.2904,53.2222,53.2612,63894.0
2024-08-16 12:55:00,54.69,54.82,54.69,54.77,73117.0,53.2514,53.378,53.2514,53.3293,73117.0
2024-08-16 13:00:00,54.78,54.79,54.72,54.78,39527.0,53.339,53.3488,53.2806,53.339,39527.0
2024-08-16 13:05:00,54.78,54.8,54.68,54.72,39046.0,53.339,53.3585,53.2417,53.2806,39046.0
2024-08-16 13:10:00,54.73,54.77,54.72,54.73,31178.0,53.2904,53.3293,53.2806,53.2904,31178.0
2024-08-16 13:15:00,54.73,54.75,54.71,54.71,23620.0,53.2904,53.3098,53.2709,53.2709,23620.0
2024-08-16 13:20:00,54.71,54.75,54.66,54.72,215665.0,53.2709,53.3098,53.2222,53.2806,215665.0
2024-08-16 13:25:00,54.72,54.73,54.64,54.65,54033.0,53.2806,53.2904,53.2027,53.2125,54033.0
2024-08-16 13:30:00,54.65,54.7,54.6,54.69,54178.0,53.2125,53.2612,53.1638,53.2514,54178.0
2024-08-16 13:35:00,54.69,54.73,54.68,54.71,36059.0,53.2514,53.2904,53.2417,53.2709,36059.0
2024-08-16 13:40:00,54.73,54.76,54.7,54.75,39263.0,53.2904,53.3196,53.2612,53.3098,39263.0
2024-08-16 13:45:00,54.76,54.76,54.67,54.7,28118.0,53.3196,53.3196,53.2319,53.2612,28118.0
2024-08-16 13:50:00,54.71,54.71,54.65,54.69,20424.0,53.2709,53.2709,53.2125,53.2514,20424.0
2024-08-16 13:55:00,54.69,54.73,54.67,54.72,25280.0,53.2514,53.2904,53.2319,53.2806,25280.0
2024-08-16 14:00:00,54.72,54.72,54.68,54.69,51201.0,53.2806,53.2806,53.2417,53.2514,51201.0
2024-08-16 14:05:00,54.69,54.71,54.66,54.7,34813.0,53.2514,53.2709,53.2222,53.2612,34813.0
2024-08-16 14:10:00,54.7,54.74,54.69,54.73,32511.0,53.2612,53.3001,53.2514,53.2904,32511.0
2024-08-16 14:15:00,54.74,54.8,54.73,54.8,60167.0,53.3001,53.3585,53.2904,53.3585,60167.0
2024-08-16 14:20:00,54.79,54.79,54.73,54.74,37477.0,53.3488,53.3488,53.2904,53.3001,37477.0
2024-08-16 14:25:00,54.75,54.8,54.73,54.8,30555.0,53.3098,53.3585,53.2904,53.3585,30555.0
2024-08-16 14:30:00,54.8,54.85,54.79,54.85,74207.0,53.3585,53.4072,53.3488,53.4072,74207.0
2024-08-16 14:35:00,54.85,54.85,54.79,54.83,70321.0,53.4072,53.4072,53.3488,53.3877,70321.0
2024-08-16 14:40:00,54.84,54.87,54.8,54.83,39134.0,53.3975,53.4267,53.3585,53.3877,39134.0
2024-08-16 14:45:00,54.83,54.88,54.79,54.87,118990.0,53.3877,53.4364,53.3488,53.4267,118990.0
2024-08-16 14:50:00,54.87,54.91,54.82,54.91,77354.0,53.4267,53.4656,53.378,53.4656,77354.0
2024-08-16 14:55:00,54.91,54.93,54.9,54.92,40239.0,53.4656,53.4851,53.4559,53.4754,40239.0
2024-08-16 15:00:00,54.93,54.96,54.87,54.88,59282.0,53.4851,53.5143,53.4267,53.4364,59282.0
2024-08-16 15:05:00,54.88,55.01,54.87,54.95,277384.0,53.4364,53.563,53.4267,53.5046,277384.0
2024-08-16 15:10:00,54.95,54.98,54.87,54.91,74612.0,53.5046,53.5338,53.4267,53.4656,74612.0
2024-08-16 15:15:00,54.91,54.92,54.8,54.8,82677.0,53.4656,53.4754,53.3585,53.3585,82677.0
2024-08-16 15:20:00,54.8,54.84,54.77,54.83,63051.0,53.3585,53.3975,53.3293,53.3877,63051.0
2024-08-16 15:25:00,54.83,54.87,54.79,54.79,117141.0,53.3877,53.4267,53.3488,53.3488,117141.0
2024-08-16 15:30:00,54.78,54.87,54.76,54.87,122983.0,53.339,53.4267,53.3196,53.4267,122983.0
2024-08-16 15:35:00,54.87,54.95,54.86,54.94,82648.0,53.4267,53.5046,53.4169,53.4948,82648.0
2024-08-16 15:40:00,54.93,54.95,54.87,54.88,234355.0,53.4851,53.5046,53.4267,53.4364,234355.0
2024-08-16 15:45:00,54.88,54.92,54.84,54.9,358053.0,53.4364,53.4754,53.3975,53.4559,358053.0
2024-08-16 15:50:00,54.9,54.97,54.78,54.79,355036.0,53.4559,53.524,53.339,53.3488,355036.0
2024-08-16 15:55:00,54.78,54.9,54.76,54.89,546446.0,53.339,53.4559,53.3196,53.4462,546446.0
2024-08-19 09:30:00,54.92,55.12,54.81,55.08,296255.0,53.4754,53.6701,53.3683,53.6312,296255.0
2024-08-19 09:35:00,55.1,55.15,55.01,55.02,155200.0,53.6506,53.6993,53.563,53.5727,155200.0
2024-08-19 09:40:00,55.02,55.05,54.85,54.86,144790.0,53.5727,53.6019,53.4072,53.4169,144790.0
2024-08-19 09:45:00,54.86,54.9,54.78,54.84,152816.0,53.4169,53.4559,53.339,53.3975,152816.0
2024-08-19 09:50:00,54.85,55.08,54.83,54.99,60822.0,53.4072,53.6312,53.3877,53.5435,60822.0
2024-08-19 09:55:00,54.98,54.99,54.82,54.87,85217.0,53.5338,53.5435,53.378,53.4267,85217.0
2024-08-19 10:00:00,54.86,54.96,54.83,54.89,70993.0,53.4169,53.5143,53.3877,53.4462,70993.0
2024-08-19 10:05:00,54.89,55.04,54.88,54.96,86849.0,53.4462,53.5922,53.4364,53.5143,86849.0
2024-08-19 10:10:00,54.96,54.96,54.85,54.86,35097.0,53.5143,53.5143,53.4072,53.4169,35097.0
2024-08-19 10:15:00,54.86,54.9,54.81,54.84,70165.0,53.4169,53.4559,53.3683,53.3975,70165.0
2024-08-19 10:20:00,54.84,54.9,54.81,54.83,67875.0,53.3975,53.4559,53.3683,53.3877,67875.0
2024-08-19 10:25:00,54.83,54.99,54.82,54.96,35878.0,53.3877,53.5435,53.378,53.5143,35878.0
2024-08-19 10:30:00,54.96,55.0,54.94,54.99,26267.0,53.5143,53.5533,53.4948,53.5435,26267.0
2024-08-19 10:35:00,54.98,54.99,54.95,54.96,30821.0,53.5338,53.5435,53.5046,53.5143,30821.0
2024-08-19 10:40:00,54.97,55.01,54.91,55.0,111388.0,53.524,53.563,53.4656,53.5533,111388.0
2024-08-19 10:45:00,55.0,55.03,54.94,54.95,44717.0,53.5533,53.5825,53.4948,53.5046,44717.0
2024-08-19 10:50:00,54.95,54.96,54.87,54.91,70695.0,53.5046,53.5143,53.4267,53.4656,70695.0
2024-08-19 10:55:00,54.91,54.94,54.83,54.94,75703.0,53.4656,53.4948,53.3877,53.4948,75703.0
2024-08-19 11:00:00,54.94,54.97,54.86,54.9,216494.0,53.4948,53.524,53.4169,53.4559,216494.0
2024-08-19 11:05:00,54.89,54.92,54.86,54.91,28429.0,53.4462,53.4754,53.4169,53.4656,28429.0
2024-08-19 11:10:00,54.91,55.02,54.89,55.02,54381.0,53.4656,53.5727,53.4462,53.5727,54381.0
2024-08-19 11:15:00,55.02,55.07,54.98,55.07,23830.0,53.5727,53.6214,53.5338,53.6214,23830.0
2024-08-19 11:20:00,55.08,55.08,55.0,55.05,60729.0,53.6312,53.6312,53.5533,53.6019,60729.0
2024-08-19 11:25:00,55.05,55.07,54.93,54.97,170413.0,53.6019,53.6214,53.4851,53.524,170413.0
2024-08-19 11:30:00,54.97,55.08,54.96,55.06,240251.0,53.524,53.6312,53.5143,53.6117,240251.0
2024-08-19 11:35:00,55.07,55.18,55.06,55.16,62610.0,53.6214,53.7285,53.6117,53.7091,62610.0
2024-08-19 11:40:00,55.16,55.17,55.08,55.13,63260.0,53.7091,53.7188,53.6312,53.6798,63260.0
2024-08-19 11:45:00,55.12,55.14,55.09,55.11,83988.0,53.6701,53.6896,53.6409,53.6604,83988.0
2024-08-19 11:50:00,55.12,55.15,55.11,55.15,51782.0,53.6701,53.6993,53.6604,53.6993,51782.0
2024-08-19 11:55:00,55.15,55.17,55.1,55.11,74476.0,53.6993,53.7188,53.6506,53.6604,74476.0
2024-08-19 12:00:00,55.11,55.15,55.08,55.1,90911.0,53.6604,53.6993,53.6312,53.6506,90911.0
2024-08-19 12:05:00,55.11,55.16,55.1,55.16,37508.0,53.6604,53.7091,53.6506,53.7091,37508.0
2024-08-19 12:10:00,55.16,55.24,55.13,55.23,97224.0,53.7091,53.7869,53.6798,53.7772,97224.0
2024-08-19 12:15:00,55.23,55.24,55.14,55.16,61209.0,53.7772,53.7869,53.6896,53.7091,61209.0
2024-08-19 12:20:00,55.16,55.17,55.11,55.14,40310.0,53.7091,53.7188,53.6604,53.6896,40310.0
2024-08-19 12:25:00,55.15,55.22,55.13,55.21,32459.0,53.6993,53.7675,53.6798,53.7577,32459.0
2024-08-19 12:30:00,55.21,55.22,55.19,55.21,57578.0,53.7577,53.7675,53.7383,53.7577,57578.0
2024-08-19 12:35:00,55.21,55.29,55.2,55.25,41593.0,53.7577,53.8356,53.748,53.7967,41593.0
2024-08-19 12:40:00,55.25,55.27,55.18,55.18,57136.0,53.7967,53.8162,53.7285,53.7285,57136.0
2024-08-19 12:45:00,55.19,55.25,55.18,55.19,61242.0,53.7383,53.7967,53.7285,53.7383,61242.0
2024-08-19 12:50:00,55.2,55.23,55.18,55.2,40621.0,53.748,53.7772,53.7285,53.748,40621.0
2024-08-19 12:55:00,55.19,55.21,55.18,55.21,17407.0,53.7383,53.7577,53.7285,53.7577,17407.0
2024-08-19 13:00:00,55.19,55.19,55.14,55.18,24512.0,53.7383,53.7383,53.6896,53.7285,24512.0
2024-08-19 13:05:00,55.18,55.25,55.18,55.21,20954.0,53.7285,53.7967,53.7285,53.7577,20954.0
2024-08-19 13:10:00,55.21,55.21,55.16,55.18,20386.0,53.7577,53.7577,53.7091,53.7285,20386.0
2024-08-19 13:15:00,55.18,55.23,55.16,55.22,15320.0,53.7285,53.7772,53.7091,53.7675,15320.0
2024-08-19 13:20:00,55.21,55.27,55.2,55.23,33141.0,53.7577,53.8162,53.748,53.7772,33141.0
2024-08-19 13:25:00,55.23,55.24,55.2,55.22,31077.0,53.7772,53.7869,53.748,53.7675,31077.0
2024-08-19 13:30:00,55.22,55.22,55.16,55.22,31990.0,53.7675,53.7675,53.7091,53.7675,31990.0
2024-08-19 13:35:00,55.2,55.32,55.2,55.28,55277.0,53.748,53.8648,53.748,53.8259,55277.0
2024-08-19 13:40:00,55.29,55.31,55.26,55.28,36227.0,53.8356,53.8551,53.8064,53.8259,36227.0
2024-08-19 13:45:00,55.28,55.3,55.25,55.28,29672.0,53.8259,53.8454,53.7967,53.8259,29672.0
2024-08-19 13:50:00,55.27,55.27,55.22,55.25,51835.0,53.8162,53.8162,53.7675,53.7967,51835.0
2024-08-19 13:55:00,55.25,55.3,55.24,55.29,86911.0,53.7967,53.8454,53.7869,53.8356,86911.0
2024-08-19 14:00:00,55.28,55.38,55.27,55.37,55227.0,53.8259,53.9233,53.8162,53.9135,55227.0
2024-08-19 14:05:00,55.38,55.38,55.31,55.32,62652.0,53.9233,53.9233,53.8551,53.8648,62652.0
2024-08-19 14:10:00,55.3,55.32,55.28,55.3,29866.0,53.8454,53.8648,53.8259,53.8454,29866.0
2024-08-19 14:15:00,55.3,55.35,55.3,55.34,38085.0,53.8454,53.8941,53.8454,53.8843,38085.0
2024-08-19 14:20:00,55.35,55.36,55.31,55.36,47886.0,53.8941,53.9038,53.8551,53.9038,47886.0
2024-08-19 14:25:00,55.36,55.36,55.31,55.34,38980.0,53.9038,53.9038,53.8551,53.8843,38980.0
2024-08-19 14:30:00,55.34,55.34,55.3,55.34,75490.0,53.8843,53.8843,53.8454,53.8843,75490.0
2024-08-19 14:35:00,55.33,55.41,55.33,55.41,44992.0,53.8746,53.9525,53.8746,53.9525,44992.0
2024-08-19 14:40:00,55.41,55.44,55.38,55.38,75225.0,53.9525,53.9817,53.9233,53.9233,75225.0
2024-08-19 14:45:00,55.38,55.41,55.35,55.38,40031.0,53.9233,53.9525,53.8941,53.9233,40031.0
2024-08-19 14:50:00,55.37,55.4,55.33,55.4,53240.0,53.9135,53.9427,53.8746,53.9427,53240.0
2024-08-19 14:55:00,55.4,55.4,55.37,55.38,45363.0,53.9427,53.9427,53.9135,53.9233,45363.0
2024-08-19 15:00:00,55.37,55.38,55.3,55.33,62547.0,53.9135,53.9233,53.8454,53.8746,62547.0
2024-08-19 15:05:00,55.33,55.35,55.29,55.35,76564.0,53.8746,53.8941,53.8356,53.8941,76564.0
2024-08-19 15:10:00,55.35,55.37,55.34,55.35,84877.0,53.8941,53.9135,53.8843,53.8941,84877.0
2024-08-19 15:15:00,55.35,55.36,55.32,55.35,72494.0,53.8941,53.9038,53.8648,53.8941,72494.0
2024-08-19 15:20:00,55.36,55.36,55.32,55.35,51133.0,53.9038,53.9038,53.8648,53.8941,51133.0
2024-08-19 15:25:00,55.35,55.36,55.31,55.33,88758.0,53.8941,53.9038,53.8551,53.8746,88758.0
2024-08-19 15:30:00,55.33,55.33,55.25,55.29,95948.0,53.8746,53.8746,53.7967,53.8356,95948.0
2024-08-19 15:35:00,55.29,55.32,55.25,55.32,104680.0,53.8356,53.8648,53.7967,53.8648,104680.0
2024-08-19 15:40:00,55.32,55.39,55.29,55.39,161618.0,53.8648,53.933,53.8356,53.933,161618.0
2024-08-19 15:45:00,55.39,55.42,55.35,55.38,296941.0,53.933,53.9622,53.8941,53.9233,296941.0
2024-08-19 15:50:00,55.39,55.41,55.25,55.3,600593.0,53.933,53.9525,53.7967,53.8454,600593.0
2024-08-19 15:55:00,55.31,55.49,55.31,55.48,573340.0,53.8551,54.0304,53.8551,54.0206,573340.0
2024-08-20 09:30:00,55.27,55.28,54.91,55.01,661465.0,53.8162,53.8259,53.4656,53.563,661465.0
2024-08-20 09:35:00,54.99,55.03,54.89,54.91,116494.0,53.5435,53.5825,53.4462,53.4656,116494.0
2024-08-20 09:40:00,54.91,55.04,54.9,54.95,84693.0,53.4656,53.5922,53.4559,53.5046,84693.0
2024-08-20 09:45:00,54.96,54.96,54.62,54.79,538932.0,53.5143,53.5143,53.1833,53.3488,538932.0
2024-08-20 09:50:00,54.79,54.89,54.76,54.84,143419.0,53.3488,53.4462,53.3196,53.3975,143419.0
2024-08-20 09:55:00,54.83,54.96,54.78,54.84,117581.0,53.3877,53.5143,53.339,53.3975,117581.0
2024-08-20 10:00:00,54.84,54.97,54.82,54.91,49333.0,53.3975,53.524,53.378,53.4656,49333.0
2024-08-20 10:05:00,54.9,54.91,54.81,54.87,159837.0,53.4559,53.4656,53.3683,53.4267,159837.0
2024-08-20 10:10:00,54.87,54.9,54.81,54.84,60367.0,53.4267,53.4559,53.3683,53.3975,60367.0
2024-08-20 10:15:00,54.85,54.92,54.81,54.86,72453.0,53.4072,53.4754,53.3683,53.4169,72453.0
2024-08-20 10:20:00,54.85,54.91,54.83,54.87,109768.0,53.4072,53.4656,53.3877,53.4267,109768.0
2024-08-20 10:25:00,54.86,54.92,54.79,54.8,346902.0,53.4169,53.4754,53.3488,53.3585,346902.0
2024-08-20 10:30:00,54.8,54.94,54.75,54.85,311744.0,53.3585,53.4948,53.3098,53.4072,311744.0
2024-08-20 10:35:00,54.85,54.89,54.8,54.8,155079.0,53.4072,53.4462,53.3585,53.3585,155079.0
2024-08-20 10:40:00,54.8,54.8,54.7,54.72,205896.0,53.3585,53.3585,53.2612,53.2806,205896.0
2024-08-20 10:45:00,54.73,54.73,54.62,54.65,260300.0,53.2904,53.2904,53.1833,53.2125,260300.0
2024-08-20 10:50:00,54.66,54.69,54.54,54.57,284658.0,53.2222,53.2514,53.1054,53.1346,284658.0
2024-08-20 10:55:00,54.57,54.66,54.53,54.55,383334.0,53.1346,53.2222,53.0956,53.1151,383334.0
2024-08-20 11:00:00,54.55,54.56,54.48,54.5,157652.0,53.1151,53.1248,53.0469,53.0664,157652.0
2024-08-20 11:05:00,54.49,54.59,54.47,54.58,112968.0,53.0567,53.154,53.0372,53.1443,112968.0
2024-08-20 11:10:00,54.58,54.58,54.47,54.5,129685.0,53.1443,53.1443,53.0372,53.0664,129685.0
2024-08-20 11:15:00,54.49,54.5,54.39,54.41,156939.0,53.0567,53.0664,52.9593,52.9788,156939.0
2024-08-20 11:20:00,54.41,54.5,54.4,54.44,63995.0,52.9788,53.0664,52.969,53.008,63995.0
2024-08-20 11:25:00,54.45,54.46,54.41,54.43,85479.0,53.0177,53.0275,52.9788,52.9983,85479.0
2024-08-20 11:30:00,54.43,54.44,54.37,54.41,125135.0,52.9983,53.008,52.9398,52.9788,125135.0
2024-08-20 11:35:00,54.4,54.42,54.37,54.42,162382.0,52.969,52.9885,52.9398,52.9885,162382.0
2024-08-20 11:40:00,54.42,54.49,54.4,54.49,52920.0,52.9885,53.0567,52.969,53.0567,52920.0
2024-08-20 11:45:00,54.49,54.49,54.46,54.48,45630.0,53.0567,53.0567,53.0275,53.0469,45630.0
2024-08-20 11:50:00,54.49,54.59,54.48,54.59,47096.0,53.0567,53.154,53.0469,53.154,47096.0
2024-08-20 11:55:00,54.59,54.64,54.57,54.62,24513.0,53.154,53.2027,53.1346,53.1833,24513.0
2024-08-20 12:00:00,54.62,54.64,54.58,54.64,27871.0,53.1833,53.2027,53.1443,53.2027,27871.0
2024-08-20 12:05:00,54.63,54.68,54.62,54.66,29465.0,53.193,53.2417,53.1833,53.2222,29465.0
2024-08-20 12:10:00,54.66,54.66,54.61,54.64,38412.0,53.2222,53.2222,53.1735,53.2027,38412.0
2024-08-20 12:15:00,54.64,54.65,54.6,54.61,27645.0,53.2027,53.2125,53.1638,53.1735,27645.0
2024-08-20 12:20:00,54.61,54.67,54.6,54.66,34023.0,53.1735,53.2319,53.1638,53.2222,34023.0
2024-08-20 12:25:00,54.65,54.65,54.61,54.61,29256.0,53.2125,53.2125,53.1735,53.1735,29256.0
2024-08-20 12:30:00,54.61,54.61,54.55,54.55,58572.0,53.1735,53.1735,53.1151,53.1151,58572.0
2024-08-20 12:35:00,54.55,54.62,54.55,54.6,68786.0,53.1151,53.1833,53.1151,53.1638,68786.0
2024-08-20 12:40:00,54.6,54.65,54.59,54.65,44655.0,53.1638,53.2125,53.154,53.2125,44655.0
2024-08-20 12:45:00,54.64,54.67,54.62,54.66,24166.0,53.2027,53.2319,53.1833,53.2222,24166.0
2024-08-20 12:50:00,54.65,54.68,54.58,54.67,82172.0,53.2125,53.2417,53.1443,53.2319,82172.0
2024-08-20 12:55:00,54.67,54.67,54.6,54.61,32894.0,53.2319,53.2319,53.1638,53.1735,32894.0
2024-08-20 13:00:00,54.6,54.61,54.54,54.55,51766.0,53.1638,53.1735,53.1054,53.1151,51766.0
2024-08-20 13:05:00,54.56,54.65,54.55,54.64,20690.0,53.1248,53.2125,53.1151,53.2027,20690.0
2024-08-20 13:10:00,54.64,54.65,54.61,54.61,7342.0,53.2027,53.2125,53.1735,53.1735,7342.0
2024-08-20 13:15:00,54.6,54.65,54.6,54.64,15936.0,53.1638,53.2125,53.1638,53.2027,15936.0
2024-08-20 13:20:00,54.63,54.67,54.62,54.65,20703.0,53.193,53.2319,53.1833,53.2125,20703.0
2024-08-20 13:25:00,54.65,54.72,54.65,54.66,21300.0,53.2125,53.2806,53.2125,53.2222,21300.0
2024-08-20 13:30:00,54.66,54.66,54.62,54.64,28968.0,53.2222,53.2222,53.1833,53.2027,28968.0
2024-08-20 13:35:00,54.64,54.65,54.6,54.63,15971.0,53.2027,53.2125,53.1638,53.193,15971.0
2024-08-20 13:40:00,54.62,54.64,54.57,54.6,18085.0,53.1833,53.2027,53.1346,53.1638,18085.0
2024-08-20 13:45:00,54.59,54.64,54.58,54.62,10426.0,53.154,53.2027,53.1443,53.1833,10426.0
2024-08-20 13:50:00,54.61,54.66,54.61,54.65,14973.0,53.1735,53.2222,53.1735,53.2125,14973.0
2024-08-20 13:55:00,54.65,54.65,54.58,54.58,16601.0,53.2125,53.2125,53.1443,53.1443,16601.0
2024-08-20 14:00:00,54.57,54.61,54.56,54.6,19294.0,53.1346,53.1735,53.1248,53.1638,19294.0
2024-08-20 14:05:00,54.6,54.66,54.59,54.66,21910.0,53.1638,53.2222,53.154,53.2222,21910.0
2024-08-20 14:10:00,54.66,54.72,54.65,54.71,53627.0,53.2222,53.2806,53.2125,53.2709,53627.0
2024-08-20 14:15:00,54.71,54.75,54.7,54.74,42661.0,53.2709,53.3098,53.2612,53.3001,42661.0
2024-08-20 14:20:00,54.75,54.75,54.72,54.75,11103.0,53.3098,53.3098,53.2806,53.3098,11103.0
2024-08-20 14:25:00,54.74,54.75,54.71,54.72,19078.0,53.3001,53.3098,53.2709,53.2806,19078.0
2024-08-20 14:30:00,54.72,54.72,54.69,54.7,18571.0,53.2806,53.2806,53.2514,53.2612,18571.0
2024-08-20 14:35:00,54.7,54.76,54.69,54.75,25037.0,53.2612,53.3196,53.2514,53.3098,25037.0
2024-08-20 14:40:00,54.75,54.76,54.73,54.74,22061.0,53.3098,53.3196,53.2904,53.3001,22061.0
2024-08-20 14:45:00,54.73,54.78,54.73,54.78,25055.0,53.2904,53.339,53.2904,53.339,25055.0
2024-08-20 14:50:00,54.79,54.81,54.77,54.79,29189.0,53.3488,53.3683,53.3293,53.3488,29189.0
2024-08-20 14:55:00,54.79,54.8,54.7,54.73,76420.0,53.3488,53.3585,53.2612,53.2904,76420.0
2024-08-20 15:00:00,54.73,54.74,54.71,54.72,23578.0,53.2904,53.3001,53.2709,53.2806,23578.0
2024-08-20 15:05:00,54.71,54.73,54.68,54.69,47870.0,53.2709,53.2904,53.2417,53.2514,47870.0
2024-08-20 15:10:00,54.69,54.73,54.69,54.72,25448.0,53.2514,53.2904,53.2514,53.2806,25448.0
2024-08-20 15:15:00,54.72,54.73,54.67,54.7,89721.0,53.2806,53.2904,53.2319,53.2612,89721.0
2024-08-20 15:20:00,54.7,54.7,54.66,54.66,38108.0,53.2612,53.2612,53.2222,53.2222,38108.0
2024-08-20 15:25:00,54.67,54.7,54.64,54.66,42254.0,53.2319,53.2612,53.2027,53.2222,42254.0
2024-08-20 15:30:00,54.65,54.67,54.6,54.62,66198.0,53.2125,53.2319,53.1638,53.1833,66198.0
2024-08-20 15:35:00,54.62,54.62,54.49,54.5,138452.0,53.1833,53.1833,53.0567,53.0664,138452.0
2024-08-20 15:40:00,54.5,54.58,54.49,54.55,160137.0,53.0664,53.1443,53.0567,53.1151,160137.0
2024-08-20 15:45:00,54.55,54.62,54.51,54.61,104510.0,53.1151,53.1833,53.0761,53.1735,104510.0
2024-08-20 15:50:00,54.62,54.64,54.47,54.51,301570.0,53.1833,53.2027,53.0372,53.0761,301570.0
2024-08-20 15:55:00,54.5,54.55,54.44,54.47,731165.0,53.0664,53.1151,53.008,53.0372,731165.0
2024-08-21 09:30:00,54.84,54.9,54.5,54.54,247688.0,53.3975,53.4559,53.0664,53.1054,247688.0
2024-08-21 09:35:00,54.56,54.57,54.42,54.42,53073.0,53.1248,53.1346,52.9885,52.9885,53073.0
2024-08-21 09:40:00,54.41,54.42,54.2,54.38,105328.0,52.9788,52.9885,52.7743,52.9496,105328.0
2024-08-21 09:45:00,54.38,54.43,54.3,54.41,135351.0,52.9496,52.9983,52.8717,52.9788,135351.0
2024-08-21 09:50:00,54.4,54.43,54.3,54.32,33304.0,52.969,52.9983,52.8717,52.8911,33304.0
2024-08-21 09:55:00,54.33,54.42,54.33,54.4,51198.0,52.9009,52.9885,52.9009,52.969,51198.0
2024-08-21 10:00:00,54.39,54.54,54.37,54.47,60582.0,52.9593,53.1054,52.9398,53.0372,60582.0
2024-08-21 10:05:00,54.43,54.45,54.33,54.42,39448.0,52.9983,53.0177,52.9009,52.9885,39448.0
2024-08-21 10:10:00,54.43,54.44,54.3,54.31,61976.0,52.9983,53.008,52.8717,52.8814,61976.0
2024-08-21 10:15:00,54.3,54.43,54.23,54.38,149436.0,52.8717,52.9983,52.8035,52.9496,149436.0
2024-08-21 10:20:00,54.39,54.41,54.28,54.31,105758.0,52.9593,52.9788,52.8522,52.8814,105758.0
2024-08-21 10:25:00,54.32,54.47,54.3,54.44,41311.0,52.8911,53.0372,52.8717,53.008,41311.0
2024-08-21 10:30:00,54.44,54.47,54.35,54.45,28148.0,53.008,53.0372,52.9204,53.0177,28148.0
2024-08-21 10:35:00,54.46,54.56,54.44,54.51,51783.0,53.0275,53.1248,53.008,53.0761,51783.0
2024-08-21 10:40:00,54.51,54.59,54.51,54.55,38069.0,53.0761,53.154,53.0761,53.1151,38069.0
2024-08-21 10:45:00,54.54,54.54,54.35,54.35,66081.0,53.1054,53.1054,52.9204,52.9204,66081.0
2024-08-21 10:50:00,54.35,54.36,54.22,54.23,178085.0,52.9204,52.9301,52.7938,52.8035,178085.0
2024-08-21 10:55:00,54.23,54.3,54.21,54.26,119745.0,52.8035,52.8717,52.784,52.8327,119745.0
2024-08-21 11:00:00,54.25,54.26,54.14,54.19,128286.0,52.823,52.8327,52.7159,52.7646,128286.0
2024-08-21 11:05:00,54.18,54.25,54.17,54.2,34806.0,52.7548,52.823,52.7451,52.7743,34806.0
2024-08-21 11:10:00,54.2,54.27,54.2,54.23,28346.0,52.7743,52.8425,52.7743,52.8035,28346.0
2024-08-21 11:15:00,54.23,54.24,54.2,54.23,39992.0,52.8035,52.8133,52.7743,52.8035,39992.0
2024-08-21 11:20:00,54.23,54.26,54.19,54.25,29914.0,52.8035,52.8327,52.7646,52.823,29914.0
2024-08-21 11:25:00,54.25,54.32,54.23,54.32,42173.0,52.823,52.8911,52.8035,52.8911,42173.0
2024-08-21 11:30:00,54.33,54.38,54.28,54.35,42824.0,52.9009,52.9496,52.8522,52.9204,42824.0
2024-08-21 11:35:00,54.35,54.42,54.33,54.36,49632.0,52.9204,52.9885,52.9009,52.9301,49632.0
2024-08-21 11:40:00,54.36,54.4,54.32,54.33,35935.0,52.9301,52.969,52.8911,52.9009,35935.0
2024-08-21 11:45:00,54.33,54.36,54.24,54.24,17373.0,52.9009,52.9301,52.8133,52.8133,17373.0
2024-08-21 11:50:00,54.24,54.28,54.23,54.27,21154.0,52.8133,52.8522,52.8035,52.8425,21154.0
2024-08-21 11:55:00,54.28,54.28,54.24,54.26,14241.0,52.8522,52.8522,52.8133,52.8327,14241.0
2024-08-21 12:00:00,54.25,54.27,54.22,54.25,26052.0,52.823,52.8425,52.7938,52.823,26052.0
2024-08-21 12:05:00,54.26,54.28,54.23,54.25,16881.0,52.8327,52.8522,52.8035,52.823,16881.0
2024-08-21 12:10:00,54.24,54.26,54.24,54.25,10608.0,52.8133,52.8327,52.8133,52.823,10608.0
2024-08-21 12:15:00,54.26,54.28,54.23,54.28,14044.0,52.8327,52.8522,52.8035,52.8522,14044.0
2024-08-21 12:20:00,54.28,54.35,54.27,54.34,26169.0,52.8522,52.9204,52.8425,52.9106,26169.0
2024-08-21 12:25:00,54.34,54.36,54.33,54.35,10964.0,52.9106,52.9301,52.9009,52.9204,10964.0
2024-08-21 12:30:00,54.35,54.37,54.32,54.36,19873.0,52.9204,52.9398,52.8911,52.9301,19873.0
2024-08-21 12:35:00,54.36,54.38,54.33,54.34,57507.0,52.9301,52.9496,52.9009,52.9106,57507.0
2024-08-21 12:40:00,54.34,54.36,54.33,54.36,11450.0,52.9106,52.9301,52.9009,52.9301,11450.0
2024-08-21 12:45:00,54.35,54.37,54.34,54.37,19966.0,52.9204,52.9398,52.9106,52.9398,19966.0
2024-08-21 12:50:00,54.37,54.38,54.3,54.34,16531.0,52.9398,52.9496,52.8717,52.9106,16531.0
2024-08-21 12:55:00,54.33,54.35,54.31,54.33,13804.0,52.9009,52.9204,52.8814,52.9009,13804.0
2024-08-21 13:00:00,54.34,54.4,54.33,54.4,18414.0,52.9106,52.969,52.9009,52.969,18414.0
2024-08-21 13:05:00,54.39,54.39,54.34,54.36,36133.0,52.9593,52.9593,52.9106,52.9301,36133.0
2024-08-21 13:10:00,54.36,54.43,54.34,54.38,77428.0,52.9301,52.9983,52.9106,52.9496,77428.0
2024-08-21 13:15:00,54.38,54.42,54.36,54.41,42773.0,52.9496,52.9885,52.9301,52.9788,42773.0
2024-08-21 13:20:00,54.41,54.43,54.38,54.39,32344.0,52.9788,52.9983,52.9496,52.9593,32344.0
2024-08-21 13:25:00,54.39,54.42,54.38,54.41,32860.0,52.9593,52.9885,52.9496,52.9788,32860.0
2024-08-21 13:30:00,54.41,54.43,54.39,54.39,50671.0,52.9788,52.9983,52.9593,52.9593,50671.0
2024-08-21 13:35:00,54.39,54.42,54.36,54.41,53937.0,52.9593,52.9885,52.9301,52.9788,53937.0
2024-08-21 13:40:00,54.4,54.45,54.37,54.45,55301.0,52.969,53.0177,52.9398,53.0177,55301.0
2024-08-21 13:45:00,54.46,54.56,54.45,54.55,146712.0,53.0275,53.1248,53.0177,53.1151,146712.0
2024-08-21 13:50:00,54.56,54.64,54.54,54.57,220009.0,53.1248,53.2027,53.1054,53.1346,220009.0
2024-08-21 13:55:00,54.57,54.57,54.49,54.54,90220.0,53.1346,53.1346,53.0567,53.1054,90220.0
2024-08-21 14:00:00,54.54,54.65,54.53,54.57,118194.0,53.1054,53.2125,53.0956,53.1346,118194.0
2024-08-21 14:05:00,54.57,54.57,54.51,54.54,62492.0,53.1346,53.1346,53.0761,53.1054,62492.0
2024-08-21 14:10:00,54.54,54.56,54.51,54.54,45068.0,53.1054,53.1248,53.0761,53.1054,45068.0
2024-08-21 14:15:00,54.53,54.56,54.49,54.55,61596.0,53.0956,53.1248,53.0567,53.1151,61596.0
2024-08-21 14:20:00,54.55,54.55,54.49,54.53,43683.0,53.1151,53.1151,53.0567,53.0956,43683.0
2024-08-21 14:25:00,54.53,54.54,54.47,54.5,60991.0,53.0956,53.1054,53.0372,53.0664,60991.0
2024-08-21 14:30:00,54.5,54.57,54.48,54.55,65594.0,53.0664,53.1346,53.0469,53.1151,65594.0
2024-08-21 14:35:00,54.54,54.57,54.5,54.54,56451.0,53.1054,53.1346,53.0664,53.1054,56451.0
2024-08-21 14:40:00,54.54,54.54,54.5,54.52,46975.0,53.1054,53.1054,53.0664,53.0859,46975.0
2024-08-21 14:45:00,54.52,54.6,54.49,54.55,157418.0,53.0859,53.1638,53.0567,53.1151,157418.0
2024-08-21 14:50:00,54.55,54.6,54.55,54.59,52920.0,53.1151,53.1638,53.1151,53.154,52920.0
2024-08-21 14:55:00,54.59,54.6,54.54,54.57,70021.0,53.154,53.1638,53.1054,53.1346,70021.0
2024-08-21 15:00:00,54.57,54.59,54.52,54.56,34684.0,53.1346,53.154,53.0859,53.1248,34684.0
2024-08-21 15:05:00,54.57,54.61,54.56,54.59,28443.0,53.1346,53.1735,53.1248,53.154,28443.0
2024-08-21 15:10:00,54.59,54.62,54.58,54.6,32356.0,53.154,53.1833,53.1443,53.1638,32356.0
2024-08-21 15:15:00,54.6,54.6,54.53,54.54,73799.0,53.1638,53.1638,53.0956,53.1054,73799.0
2024-08-21 15:20:00,54.54,54.54,54.45,54.51,43964.0,53.1054,53.1054,53.0177,53.0761,43964.0
2024-08-21 15:25:00,54.5,54.62,54.5,54.6,47183.0,53.0664,53.1833,53.0664,53.1638,47183.0
2024-08-21 15:30:00,54.6,54.65,54.52,54.65,60620.0,53.1638,53.2125,53.0859,53.2125,60620.0
2024-08-21 15:35:00,54.65,54.69,54.62,54.69,33832.0,53.2125,53.2514,53.1833,53.2514,33832.0
2024-08-21 15:40:00,54.69,54.73,54.65,54.68,93767.0,53.2514,53.2904,53.2125,53.2417,93767.0
2024-08-21 15:45:00,54.68,54.7,54.62,54.66,84039.0,53.2417,53.2612,53.1833,53.2222,84039.0
2024-08-21 15:50:00,54.67,54.72,54.62,54.7,343188.0,53.2319,53.2806,53.1833,53.2612,343188.0
2024-08-21 15:55:00,54.7,54.81,54.69,54.81,356159.0,53.2612,53.3683,53.2514,53.3683,356159.0
2024-08-22 09:30:00,54.83,55.11,54.71,55.07,346155.0,53.3877,53.6604,53.2709,53.6214,346155.0
2024-08-22 09:35:00,55.07,55.4,55.05,55.38,245911.0,53.6214,53.9427,53.6019,53.9233,245911.0
2024-08-22 09:40:00,55.39,55.45,55.27,55.33,205087.0,53.933,53.9914,53.8162,53.8746,205087.0
2024-08-22 09:45:00,55.35,55.46,55.1,55.1,314997.0,53.8941,54.0012,53.6506,53.6506,314997.0
2024-08-22 09:50:00,55.11,55.11,54.98,55.04,146626.0,53.6604,53.6604,53.5338,53.5922,146626.0
2024-08-22 09:55:00,55.03,55.07,54.96,55.01,97101.0,53.5825,53.6214,53.5143,53.563,97101.0
2024-08-22 10:00:00,55.01,55.07,54.94,54.95,137749.0,53.563,53.6214,53.4948,53.5046,137749.0
2024-08-22 10:05:00,54.95,54.98,54.86,54.91,95881.0,53.5046,53.5338,53.4169,53.4656,95881.0
2024-08-22 10:10:00,54.92,54.92,54.8,54.83,113631.0,53.4754,53.4754,53.3585,53.3877,113631.0
2024-08-22 10:15:00,54.82,54.85,54.74,54.75,116749.0,53.378,53.4072,53.3001,53.3098,116749.0
2024-08-22 10:20:00,54.75,54.81,54.72,54.8,90370.0,53.3098,53.3683,53.2806,53.3585,90370.0
2024-08-22 10:25:00,54.8,54.85,54.77,54.8,87794.0,53.3585,53.4072,53.3293,53.3585,87794.0
2024-08-22 10:30:00,54.8,54.85,54.7,54.85,127710.0,53.3585,53.4072,53.2612,53.4072,127710.0
2024-08-22 10:35:00,54.86,54.91,54.78,54.83,200767.0,53.4169,53.4656,53.339,53.3877,200767.0
2024-08-22 10:40:00,54.83,54.92,54.81,54.91,68446.0,53.3877,53.4754,53.3683,53.4656,68446.0
2024-08-22 10:45:00,54.91,54.96,54.91,54.96,41799.0,53.4656,53.5143,53.4656,53.5143,41799.0
2024-08-22 10:50:00,54.95,55.05,54.95,55.02,57901.0,53.5046,53.6019,53.5046,53.5727,57901.0
2024-08-22 10:55:00,55.02,55.04,54.98,54.99,39763.0,53.5727,53.5922,53.5338,53.5435,39763.0
2024-08-22 11:00:00,55.0,55.05,54.98,55.03,23381.0,53.5533,53.6019,53.5338,53.5825,23381.0
2024-08-22 11:05:00,55.04,55.1,54.97,55.01,75155.0,53.5922,53.6506,53.524,53.563,75155.0
2024-08-22 11:10:00,55.01,55.06,54.99,55.02,24133.0,53.563,53.6117,53.5435,53.5727,24133.0
2024-08-22 11:15:00,55.02,55.04,54.92,54.92,34756.0,53.5727,53.5922,53.4754,53.4754,34756.0
2024-08-22 11:20:00,54.92,54.93,54.78,54.84,215185.0,53.4754,53.4851,53.339,53.3975,215185.0
2024-08-22 11:25:00,54.83,55.02,54.83,54.99,84306.0,53.3877,53.5727,53.3877,53.5435,84306.0
2024-08-22 11:30:00,54.98,55.04,54.98,55.03,49039.0,53.5338,53.5922,53.5338,53.5825,49039.0
2024-08-22 11:35:00,55.03,55.1,55.02,55.08,78324.0,53.5825,53.6506,53.5727,53.6312,78324.0
2024-08-22 11:40:00,55.08,55.11,54.99,55.04,61811.0,53.6312,53.6604,53.5435,53.5922,61811.0
2024-08-22 11:45:00,55.05,55.09,55.01,55.02,52405.0,53.6019,53.6409,53.563,53.5727,52405.0
2024-08-22 11:50:00,55.02,55.05,54.98,55.01,60758.0,53.5727,53.6019,53.5338,53.563,60758.0
2024-08-22 11:55:00,55.01,55.06,54.99,55.02,26399.0,53.563,53.6117,53.5435,53.5727,26399.0
2024-08-22 12:00:00,55.02,55.11,55.01,55.1,32438.0,53.5727,53.6604,53.563,53.6506,32438.0
2024-08-22 12:05:00,55.1,55.12,55.04,55.11,38908.0,53.6506,53.6701,53.5922,53.6604,38908.0
2024-08-22 12:10:00,55.11,55.13,55.06,55.09,142843.0,53.6604,53.6798,53.6117,53.6409,142843.0
2024-08-22 12:15:00,55.09,55.09,55.03,55.04,32615.0,53.6409,53.6409,53.5825,53.5922,32615.0
2024-08-22 12:20:00,55.05,55.09,55.04,55.07,57896.0,53.6019,53.6409,53.5922,53.6214,57896.0
2024-08-22 12:25:00,55.08,55.17,55.08,55.13,120631.0,53.6312,53.7188,53.6312,53.6798,120631.0
2024-08-22 12:30:00,55.12,55.15,55.07,55.14,69369.0,53.6701,53.6993,53.6214,53.6896,69369.0
2024-08-22 12:35:00,55.14,55.16,55.12,55.14,66224.0,53.6896,53.7091,53.6701,53.6896,66224.0
2024-08-22 12:40:00,55.14,55.16,55.1,55.13,47976.0,53.6896,53.7091,53.6506,53.6798,47976.0
2024-08-22 12:45:00,55.13,55.14,55.09,55.1,31065.0,53.6798,53.6896,53.6409,53.6506,31065.0
2024-08-22 12:50:00,55.11,55.11,55.03,55.04,38696.0,53.6604,53.6604,53.5825,53.5922,38696.0
2024-08-22 12:55:00,55.03,55.04,55.0,55.02,40883.0,53.5825,53.5922,53.5533,53.5727,40883.0
2024-08-22 13:00:00,55.02,55.04,54.96,55.04,58906.0,53.5727,53.5922,53.5143,53.5922,58906.0
2024-08-22 13:05:00,55.04,55.06,55.0,55.04,78819.0,53.5922,53.6117,53.5533,53.5922,78819.0
2024-08-22 13:10:00,55.04,55.12,55.03,55.04,79257.0,53.5922,53.6701,53.5825,53.5922,79257.0
2024-08-22 13:15:00,55.05,55.11,55.05,55.06,36989.0,53.6019,53.6604,53.6019,53.6117,36989.0
2024-08-22 13:20:00,55.07,55.08,55.04,55.06,31366.0,53.6214,53.6312,53.5922,53.6117,31366.0
2024-08-22 13:25:00,55.05,55.05,54.96,54.96,19821.0,53.6019,53.6019,53.5143,53.5143,19821.0
2024-08-22 13:30:00,54.95,54.95,54.85,54.9,41142.0,53.5046,53.5046,53.4072,53.4559,41142.0
2024-08-22 13:35:00,54.89,54.98,54.89,54.96,19378.0,53.4462,53.5338,53.4462,53.5143,19378.0
2024-08-22 13:40:00,54.96,55.0,54.92,54.98,24560.0,53.5143,53.5533,53.4754,53.5338,24560.0
2024-08-22 13:45:00,55.0,55.02,54.97,54.98,28661.0,53.5533,53.5727,53.524,53.5338,28661.0
2024-08-22 13:50:00,54.98,55.0,54.92,54.93,20693.0,53.5338,53.5533,53.4754,53.4851,20693.0
2024-08-22 13:55:00,54.94,54.94,54.9,54.93,9827.0,53.4948,53.4948,53.4559,53.4851,9827.0
2024-08-22 14:00:00,54.92,54.96,54.88,54.96,30679.0,53.4754,53.5143,53.4364,53.5143,30679.0
2024-08-22 14:05:00,54.96,55.06,54.95,55.05,25854.0,53.5143,53.6117,53.5046,53.6019,25854.0
2024-08-22 14:10:00,55.05,55.13,55.04,55.13,32600.0,53.6019,53.6798,53.5922,53.6798,32600.0
2024-08-22 14:15:00,55.13,55.15,55.1,55.15,24122.0,53.6798,53.6993,53.6506,53.6993,24122.0
2024-08-22 14:20:00,55.16,55.17,55.11,55.12,41926.0,53.7091,53.7188,53.6604,53.6701,41926.0
2024-08-22 14:25:00,55.13,55.14,55.11,55.14,31559.0,53.6798,53.6896,53.6604,53.6896,31559.0
2024-08-22 14:30:00,55.13,55.14,55.07,55.13,48570.0,53.6798,53.6896,53.6214,53.6798,48570.0
2024-08-22 14:35:00,55.13,55.17,55.09,55.16,39290.0,53.6798,53.7188,53.6409,53.7091,39290.0
2024-08-22 14:40:00,55.16,55.16,55.11,55.15,22604.0,53.7091,53.7091,53.6604,53.6993,22604.0
2024-08-22 14:45:00,55.14,55.18,55.12,55.13,28722.0,53.6896,53.7285,53.6701,53.6798,28722.0
2024-08-22 14:50:00,55.13,55.15,55.11,55.14,26598.0,53.6798,53.6993,53.6604,53.6896,26598.0
2024-08-22 14:55:00,55.13,55.15,55.07,55.08,34144.0,53.6798,53.6993,53.6214,53.6312,34144.0
2024-08-22 15:00:00,55.08,55.18,55.08,55.15,19503.0,53.6312,53.7285,53.6312,53.6993,19503.0
2024-08-22 15:05:00,55.16,55.17,55.14,55.15,16445.0,53.7091,53.7188,53.6896,53.6993,16445.0
2024-08-22 15:10:00,55.17,55.18,55.15,55.17,21658.0,53.7188,53.7285,53.6993,53.7188,21658.0
2024-08-22 15:15:00,55.16,55.19,55.11,55.14,56066.0,53.7091,53.7383,53.6604,53.6896,56066.0
2024-08-22 15:20:00,55.14,55.15,55.04,55.04,64616.0,53.6896,53.6993,53.5922,53.5922,64616.0
2024-08-22 15:25:00,55.04,55.09,55.03,55.05,65793.0,53.5922,53.6409,53.5825,53.6019,65793.0
2024-08-22 15:30:00,55.05,55.09,55.04,55.06,43090.0,53.6019,53.6409,53.5922,53.6117,43090.0
2024-08-22 15:35:00,55.06,55.11,55.04,55.08,68445.0,53.6117,53.6604,53.5922,53.6312,68445.0
2024-08-22 15:40:00,55.08,55.08,55.0,55.01,106813.0,53.6312,53.6312,53.5533,53.563,106813.0
2024-08-22 15:45:00,55.01,55.06,54.98,55.01,90108.0,53.563,53.6117,53.5338,53.563,90108.0
2024-08-22 15:50:00,55.01,55.05,54.8,54.86,472600.0,53.563,53.6019,53.3585,53.4169,472600.0
2024-08-22 15:55:00,54.86,54.95,54.85,54.95,523907.0,53.4169,53.5046,53.4072,53.5046,523907.0
2024-08-23 09:30:00,55.35,55.43,55.25,55.36,281235.0,53.8941,53.9719,53.7967,53.9038,281235.0
2024-08-23 09:35:00,55.36,55.71,55.34,55.66,167227.0,53.9038,54.2446,53.8843,54.1959,167227.0
2024-08-23 09:40:00,55.67,55.85,55.65,55.79,305158.0,54.2056,54.3809,54.1862,54.3225,305158.0
2024-08-23 09:45:00,55.78,55.78,55.52,55.54,264009.0,54.3127,54.3127,54.0596,54.0791,264009.0
2024-08-23 09:50:00,55.52,55.53,55.38,55.47,135327.0,54.0596,54.0693,53.9233,54.0109,135327.0
2024-08-23 09:55:00,55.47,55.63,55.47,55.63,88341.0,54.0109,54.1667,54.0109,54.1667,88341.0
2024-08-23 10:00:00,55.64,56.27,55.63,56.27,433509.0,54.1764,54.7899,54.1667,54.7899,433509.0
2024-08-23 10:05:00,56.26,56.55,56.09,56.53,1117765.0,54.7801,55.0625,54.6146,55.043,1117765.0
2024-08-23 10:10:00,56.53,56.82,56.48,56.79,445102.0,55.043,55.3254,54.9943,55.2962,445102.0
2024-08-23 10:15:00,56.79,56.84,56.44,56.5,482740.0,55.2962,55.3449,54.9554,55.0138,482740.0
2024-08-23 10:20:00,56.5,56.92,56.49,56.91,619995.0,55.0138,55.4228,55.0041,55.413,619995.0
2024-08-23 10:25:00,56.92,57.12,56.86,57.11,344268.0,55.4228,55.6175,55.3643,55.6078,344268.0
2024-08-23 10:30:00,57.11,57.25,57.06,57.19,450715.0,55.6078,55.7441,55.5591,55.6857,450715.0
2024-08-23 10:35:00,57.2,57.43,57.12,57.4,672010.0,55.6954,55.9193,55.6175,55.8901,672010.0
2024-08-23 10:40:00,57.4,57.6,57.37,57.53,454564.0,55.8901,56.0849,55.8609,56.0167,454564.0
2024-08-23 10:45:00,57.53,57.59,57.04,57.08,903795.0,56.0167,56.0751,55.5396,55.5785,903795.0
2024-08-23 10:50:00,57.08,57.13,56.76,57.02,841025.0,55.5785,55.6272,55.267,55.5201,841025.0
2024-08-23 10:55:00,57.01,57.28,57.01,57.26,347820.0,55.5104,55.7733,55.5104,55.7538,347820.0
2024-08-23 11:00:00,57.26,57.35,57.15,57.35,177751.0,55.7538,55.8414,55.6467,55.8414,177751.0
2024-08-23 11:05:00,57.35,57.84,57.34,57.83,1116385.0,55.8414,56.3186,55.8317,56.3088,1116385.0
2024-08-23 11:10:00,57.83,57.86,57.6,57.83,390831.0,56.3088,56.338,56.0849,56.3088,390831.0
2024-08-23 11:15:00,57.83,57.92,57.75,57.92,281687.0,56.3088,56.3965,56.2309,56.3965,281687.0
2024-08-23 11:20:00,57.92,58.0,57.89,57.93,246770.0,56.3965,56.4743,56.3672,56.4062,246770.0
2024-08-23 11:25:00,57.94,58.21,57.93,58.2,332738.0,56.4159,56.6788,56.4062,56.6691,332738.0
2024-08-23 11:30:00,58.21,58.37,58.2,58.33,380473.0,56.6788,56.8346,56.6691,56.7957,380473.0
2024-08-23 11:35:00,58.32,58.43,58.11,58.16,598287.0,56.7859,56.893,56.5815,56.6301,598287.0
2024-08-23 11:40:00,58.16,58.29,58.06,58.07,325577.0,56.6301,56.7567,56.5328,56.5425,325577.0
2024-08-23 11:45:00,58.07,58.08,57.86,57.94,605647.0,56.5425,56.5522,56.338,56.4159,605647.0
2024-08-23 11:50:00,57.94,57.97,57.74,57.81,302272.0,56.4159,56.4451,56.2212,56.2893,302272.0
2024-08-23 11:55:00,57.81,57.82,57.58,57.61,516896.0,56.2893,56.2991,56.0654,56.0946,516896.0
2024-08-23 12:00:00,57.61,57.62,57.25,57.5,792098.0,56.0946,56.1043,55.7441,55.9875,792098.0
2024-08-23 12:05:00,57.5,57.59,57.4,57.54,252054.0,55.9875,56.0751,55.8901,56.0264,252054.0
2024-08-23 12:10:00,57.55,57.62,57.5,57.52,80121.0,56.0362,56.1043,55.9875,56.007,80121.0
2024-08-23 12:15:00,57.53,57.6,57.46,57.6,95617.0,56.0167,56.0849,55.9486,56.0849,95617.0
2024-08-23 12:20:00,57.61,57.69,57.55,57.57,161385.0,56.0946,56.1725,56.0362,56.0557,161385.0
2024-08-23 12:25:00,57.57,57.59,57.48,57.52,96659.0,56.0557,56.0751,55.968,56.007,96659.0
2024-08-23 12:30:00,57.51,57.6,57.48,57.54,77654.0,55.9972,56.0849,55.968,56.0264,77654.0
2024-08-23 12:35:00,57.54,57.67,57.53,57.57,145043.0,56.0264,56.153,56.0167,56.0557,145043.0
2024-08-23 12:40:00,57.57,57.58,57.33,57.41,115743.0,56.0557,56.0654,55.822,55.8999,115743.0
2024-08-23 12:45:00,57.41,57.43,57.33,57.43,46978.0,55.8999,55.9193,55.822,55.9193,46978.0
2024-08-23 12:50:00,57.43,57.52,57.41,57.5,173920.0,55.9193,56.007,55.8999,55.9875,173920.0
2024-08-23 12:55:00,57.51,57.61,57.49,57.52,142764.0,55.9972,56.0946,55.9778,56.007,142764.0
2024-08-23 13:00:00,57.51,57.57,57.48,57.55,129530.0,55.9972,56.0557,55.968,56.0362,129530.0
2024-08-23 13:05:00,57.55,57.6,57.49,57.52,48828.0,56.0362,56.0849,55.9778,56.007,48828.0
2024-08-23 13:10:00,57.52,57.53,57.48,57.52,113630.0,56.007,56.0167,55.968,56.007,113630.0
2024-08-23 13:15:00,57.52,57.56,57.5,57.55,68218.0,56.007,56.0459,55.9875,56.0362,68218.0
2024-08-23 13:20:00,57.55,57.58,57.5,57.55,52766.0,56.0362,56.0654,55.9875,56.0362,52766.0
2024-08-23 13:25:00,57.54,57.59,57.48,57.53,69509.0,56.0264,56.0751,55.968,56.0167,69509.0
2024-08-23 13:30:00,57.52,57.6,57.47,57.51,310471.0,56.007,56.0849,55.9583,55.9972,310471.0
2024-08-23 13:35:00,57.51,57.6,57.48,57.59,92008.0,55.9972,56.0849,55.968,56.0751,92008.0
2024-08-23 13:40:00,57.58,57.59,57.55,57.59,27915.0,56.0654,56.0751,56.0362,56.0751,27915.0
2024-08-23 13:45:00,57.58,57.59,57.49,57.54,130662.0,56.0654,56.0751,55.9778,56.0264,130662.0
2024-08-23 13:50:00,57.54,57.59,57.52,57.55,35553.0,56.0264,56.0751,56.007,56.0362,35553.0
2024-08-23 13:55:00,57.55,57.68,57.54,57.55,386907.0,56.0362,56.1628,56.0264,56.0362,386907.0
2024-08-23 14:00:00,57.55,57.66,57.55,57.66,73456.0,56.0362,56.1433,56.0362,56.1433,73456.0
2024-08-23 14:05:00,57.66,57.75,57.62,57.63,360949.0,56.1433,56.2309,56.1043,56.1141,360949.0
2024-08-23 14:10:00,57.63,57.71,57.59,57.7,119924.0,56.1141,56.192,56.0751,56.1822,119924.0
2024-08-23 14:15:00,57.7,57.71,57.67,57.69,94433.0,56.1822,56.192,56.153,56.1725,94433.0
2024-08-23 14:20:00,57.69,57.74,57.65,57.7,139608.0,56.1725,56.2212,56.1336,56.1822,139608.0
2024-08-23 14:25:00,57.69,57.73,57.66,57.71,53702.0,56.1725,56.2114,56.1433,56.192,53702.0
2024-08-23 14:30:00,57.7,57.74,57.64,57.66,107732.0,56.1822,56.2212,56.1238,56.1433,107732.0
2024-08-23 14:35:00,57.65,57.69,57.63,57.66,114971.0,56.1336,56.1725,56.1141,56.1433,114971.0
2024-08-23 14:40:00,57.65,57.68,57.63,57.65,108862.0,56.1336,56.1628,56.1141,56.1336,108862.0
2024-08-23 14:45:00,57.65,57.7,57.62,57.7,178100.0,56.1336,56.1822,56.1043,56.1822,178100.0
2024-08-23 14:50:00,57.69,57.71,57.65,57.66,179399.0,56.1725,56.192,56.1336,56.1433,179399.0
2024-08-23 14:55:00,57.65,57.69,57.57,57.61,381928.0,56.1336,56.1725,56.0557,56.0946,381928.0
2024-08-23 15:00:00,57.62,57.62,57.5,57.51,128557.0,56.1043,56.1043,55.9875,55.9972,128557.0
2024-08-23 15:05:00,57.5,57.53,57.39,57.47,132306.0,55.9875,56.0167,55.8804,55.9583,132306.0
2024-08-23 15:10:00,57.48,57.57,57.47,57.56,120741.0,55.968,56.0557,55.9583,56.0459,120741.0
2024-08-23 15:15:00,57.56,57.6,57.41,57.46,350031.0,56.0459,56.0849,55.8999,55.9486,350031.0
2024-08-23 15:20:00,57.46,57.54,57.44,57.52,145319.0,55.9486,56.0264,55.9291,56.007,145319.0
2024-08-23 15:25:00,57.52,57.58,57.5,57.57,92481.0,56.007,56.0654,55.9875,56.0557,92481.0
2024-08-23 15:30:00,57.57,57.58,57.5,57.55,121338.0,56.0557,56.0654,55.9875,56.0362,121338.0
2024-08-23 15:35:00,57.55,57.59,57.48,57.49,175613.0,56.0362,56.0751,55.968,55.9778,175613.0
2024-08-23 15:40:00,57.5,57.54,57.47,57.5,218305.0,55.9875,56.0264,55.9583,55.9875,218305.0
2024-08-23 15:45:00,57.5,57.56,57.46,57.53,274224.0,55.9875,56.0459,55.9486,56.0167,274224.0
2024-08-23 15:50:00,57.53,57.71,57.53,57.64,891523.0,56.0167,56.192,56.0167,56.1238,891523.0
2024-08-23 15:55:00,57.63,57.75,57.59,57.71,1185197.0,56.1141,56.2309,56.0751,56.192,1185197.0
2024-08-26 09:30:00,58.22,58.43,57.86,57.98,731989.0,56.6886,56.893,56.338,56.4549,731989.0
2024-08-26 09:35:00,57.96,58.25,57.83,58.1,537820.0,56.4354,56.7178,56.3088,56.5717,537820.0
2024-08-26 09:40:00,58.1,58.17,57.95,58.14,245780.0,56.5717,56.6399,56.4257,56.6107,245780.0
2024-08-26 09:45:00,58.14,58.41,58.14,58.38,147069.0,56.6107,56.8736,56.6107,56.8444,147069.0
2024-08-26 09:50:00,58.38,58.39,58.01,58.08,167825.0,56.8444,56.8541,56.4841,56.5522,167825.0
2024-08-26 09:55:00,58.08,58.23,58.07,58.13,85284.0,56.5522,56.6983,56.5425,56.6009,85284.0
2024-08-26 10:00:00,58.14,58.21,58.01,58.09,122413.0,56.6107,56.6788,56.4841,56.562,122413.0
2024-08-26 10:05:00,58.09,58.19,58.04,58.18,111431.0,56.562,56.6593,56.5133,56.6496,111431.0
2024-08-26 10:10:00,58.19,58.19,58.03,58.1,51290.0,56.6593,56.6593,56.5036,56.5717,51290.0
2024-08-26 10:15:00,58.09,58.15,57.94,57.98,105512.0,56.562,56.6204,56.4159,56.4549,105512.0
2024-08-26 10:20:00,57.99,58.0,57.79,57.91,114083.0,56.4646,56.4743,56.2699,56.3867,114083.0
2024-08-26 10:25:00,57.91,57.99,57.9,57.94,107873.0,56.3867,56.4646,56.377,56.4159,107873.0
2024-08-26 10:30:00,57.93,58.01,57.84,57.96,113477.0,56.4062,56.4841,56.3186,56.4354,113477.0
2024-08-26 10:35:00,57.95,57.98,57.82,57.89,74548.0,56.4257,56.4549,56.2991,56.3672,74548.0
2024-08-26 10:40:00,57.89,57.97,57.79,57.81,59606.0,56.3672,56.4451,56.2699,56.2893,59606.0
2024-08-26 10:45:00,57.8,57.96,57.8,57.84,67366.0,56.2796,56.4354,56.2796,56.3186,67366.0
2024-08-26 10:50:00,57.83,57.86,57.79,57.83,48209.0,56.3088,56.338,56.2699,56.3088,48209.0
2024-08-26 10:55:00,57.84,57.85,57.66,57.66,157426.0,56.3186,56.3283,56.1433,56.1433,157426.0
2024-08-26 11:00:00,57.66,57.81,57.65,57.79,128806.0,56.1433,56.2893,56.1336,56.2699,128806.0
2024-08-26 11:05:00,57.79,57.8,57.57,57.57,179717.0,56.2699,56.2796,56.0557,56.0557,179717.0
2024-08-26 11:10:00,57.58,57.66,57.52,57.66,269301.0,56.0654,56.1433,56.007,56.1433,269301.0
2024-08-26 11:15:00,57.66,57.67,57.56,57.57,63109.0,56.1433,56.153,56.0459,56.0557,63109.0
2024-08-26 11:20:00,57.57,57.58,57.46,57.51,85537.0,56.0557,56.0654,55.9486,55.9972,85537.0
2024-08-26 11:25:00,57.5,57.56,57.45,57.56,67470.0,55.9875,56.0459,55.9388,56.0459,67470.0
2024-08-26 11:30:00,57.57,57.6,57.5,57.58,53599.0,56.0557,56.0849,55.9875,56.0654,53599.0
2024-08-26 11:35:00,57.58,57.61,57.53,57.61,32786.0,56.0654,56.0946,56.0167,56.0946,32786.0
2024-08-26 11:40:00,57.62,57.68,57.55,57.58,48230.0,56.1043,56.1628,56.0362,56.0654,48230.0
2024-08-26 11:45:00,57.59,57.65,57.51,57.63,60045.0,56.0751,56.1336,55.9972,56.1141,60045.0
2024-08-26 11:50:00,57.64,57.66,57.58,57.6,66046.0,56.1238,56.1433,56.0654,56.0849,66046.0
2024-08-26 11:55:00,57.6,57.64,57.57,57.6,87663.0,56.0849,56.1238,56.0557,56.0849,87663.0
2024-08-26 12:00:00,57.6,57.68,57.54,57.64,98483.0,56.0849,56.1628,56.0264,56.1238,98483.0
2024-08-26 12:05:00,57.63,57.67,57.63,57.64,29015.0,56.1141,56.153,56.1141,56.1238,29015.0
2024-08-26 12:10:00,57.64,57.67,57.54,57.61,113899.0,56.1238,56.153,56.0264,56.0946,113899.0
2024-08-26 12:15:00,57.61,57.65,57.57,57.62,99065.0,56.0946,56.1336,56.0557,56.1043,99065.0
2024-08-26 12:20:00,57.62,57.68,57.61,57.63,96539.0,56.1043,56.1628,56.0946,56.1141,96539.0
2024-08-26 12:25:00,57.62,57.64,57.57,57.64,68108.0,56.1043,56.1238,56.0557,56.1238,68108.0
2024-08-26 12:30:00,57.63,57.66,57.6,57.61,41311.0,56.1141,56.1433,56.0849,56.0946,41311.0
2024-08-26 12:35:00,57.6,57.73,57.6,57.66,68394.0,56.0849,56.2114,56.0849,56.1433,68394.0
2024-08-26 12:40:00,57.65,57.67,57.62,57.63,60229.0,56.1336,56.153,56.1043,56.1141,60229.0
2024-08-26 12:45:00,57.63,57.68,57.58,57.59,74450.0,56.1141,56.1628,56.0654,56.0751,74450.0
2024-08-26 12:50:00,57.6,57.62,57.58,57.6,63142.0,56.0849,56.1043,56.0654,56.0849,63142.0
2024-08-26 12:55:00,57.61,57.74,57.6,57.72,63979.0,56.0946,56.2212,56.0849,56.2017,63979.0
2024-08-26 13:00:00,57.72,57.8,57.71,57.79,27892.0,56.2017,56.2796,56.192,56.2699,27892.0
2024-08-26 13:05:00,57.79,57.79,57.68,57.72,35416.0,56.2699,56.2699,56.1628,56.2017,35416.0
2024-08-26 13:10:00,57.73,57.78,57.72,57.77,29993.0,56.2114,56.2601,56.2017,56.2504,29993.0
2024-08-26 13:15:00,57.77,57.78,57.71,57.74,57968.0,56.2504,56.2601,56.192,56.2212,57968.0
2024-08-26 13:20:00,57.75,57.75,57.68,57.69,35049.0,56.2309,56.2309,56.1628,56.1725,35049.0
2024-08-26 13:25:00,57.69,57.77,57.69,57.71,38080.0,56.1725,56.2504,56.1725,56.192,38080.0
2024-08-26 13:30:00,57.71,57.72,57.61,57.67,42776.0,56.192,56.2017,56.0946,56.153,42776.0
2024-08-26 13:35:00,57.66,57.67,57.55,57.56,28572.0,56.1433,56.153,56.0362,56.0459,28572.0
2024-08-26 13:40:00,57.56,57.62,57.56,57.58,28549.0,56.0459,56.1043,56.0459,56.0654,28549.0
2024-08-26 13:45:00,57.58,57.58,57.5,57.5,28701.0,56.0654,56.0654,55.9875,55.9875,28701.0
2024-08-26 13:50:00,57.51,57.55,57.48,57.49,27566.0,55.9972,56.0362,55.968,55.9778,27566.0
2024-08-26 13:55:00,57.48,57.55,57.47,57.53,29925.0,55.968,56.0362,55.9583,56.0167,29925.0
2024-08-26 14:00:00,57.54,57.57,57.51,57.56,24706.0,56.0264,56.0557,55.9972,56.0459,24706.0
2024-08-26 14:05:00,57.57,57.62,57.47,57.49,82360.0,56.0557,56.1043,55.9583,55.9778,82360.0
2024-08-26 14:10:00,57.49,57.53,57.46,57.51,54108.0,55.9778,56.0167,55.9486,55.9972,54108.0
2024-08-26 14:15:00,57.51,57.54,57.5,57.53,42553.0,55.9972,56.0264,55.9875,56.0167,42553.0
2024-08-26 14:20:00,57.54,57.56,57.5,57.53,33375.0,56.0264,56.0459,55.9875,56.0167,33375.0
2024-08-26 14:25:00,57.52,57.61,57.52,57.59,62748.0,56.007,56.0946,56.007,56.0751,62748.0
2024-08-26 14:30:00,57.59,57.63,57.56,57.59,61292.0,56.0751,56.1141,56.0459,56.0751,61292.0
2024-08-26 14:35:00,57.58,57.64,57.57,57.59,40589.0,56.0654,56.1238,56.0557,56.0751,40589.0
2024-08-26 14:40:00,57.59,57.62,57.5,57.58,98264.0,56.0751,56.1043,55.9875,56.0654,98264.0
2024-08-26 14:45:00,57.57,57.58,57.49,57.5,65609.0,56.0557,56.0654,55.9778,55.9875,65609.0
2024-08-26 14:50:00,57.49,57.52,57.47,57.5,127182.0,55.9778,56.007,55.9583,55.9875,127182.0
2024-08-26 14:55:00,57.5,57.59,57.5,57.59,57933.0,55.9875,56.0751,55.9875,56.0751,57933.0
2024-08-26 15:00:00,57.59,57.6,57.55,57.59,41839.0,56.0751,56.0849,56.0362,56.0751,41839.0
2024-08-26 15:05:00,57.59,57.67,57.58,57.66,65794.0,56.0751,56.153,56.0654,56.1433,65794.0
2024-08-26 15:10:00,57.66,57.68,57.61,57.63,59456.0,56.1433,56.1628,56.0946,56.1141,59456.0
2024-08-26 15:15:00,57.63,57.64,57.52,57.55,117767.0,56.1141,56.1238,56.007,56.0362,117767.0
2024-08-26 15:20:00,57.55,57.58,57.51,57.57,107030.0,56.0362,56.0654,55.9972,56.0557,107030.0
2024-08-26 15:25:00,57.57,57.58,57.52,57.53,162470.0,56.0557,56.0654,56.007,56.0167,162470.0
2024-08-26 15:30:00,57.54,57.54,57.48,57.5,88078.0,56.0264,56.0264,55.968,55.9875,88078.0
2024-08-26 15:35:00,57.5,57.6,57.49,57.56,248284.0,55.9875,56.0849,55.9778,56.0459,248284.0
2024-08-26 15:40:00,57.57,57.63,57.49,57.5,96732.0,56.0557,56.1141,55.9778,55.9875,96732.0
2024-08-26 15:45:00,57.5,57.57,57.48,57.5,139135.0,55.9875,56.0557,55.968,55.9875,139135.0
2024-08-26 15:50:00,57.5,57.54,57.36,57.4,378882.0,55.9875,56.0264,55.8512,55.8901,378882.0
2024-08-26 15:55:00,57.4,57.4,57.19,57.26,889270.0,55.8901,55.8901,55.6857,55.7538,889270.0
2024-08-27 09:30:00,56.84,56.99,56.71,56.8,635504.0,55.3449,55.4909,55.2183,55.3059,635504.0
2024-08-27 09:35:00,56.8,56.85,56.66,56.72,245209.0,55.3059,55.3546,55.1696,55.228,245209.0
2024-08-27 09:40:00,56.72,56.73,56.58,56.68,184962.0,55.228,55.2378,55.0917,55.1891,184962.0
2024-08-27 09:45:00,56.68,56.81,56.65,56.69,174917.0,55.1891,55.3156,55.1599,55.1988,174917.0
2024-08-27 09:50:00,56.67,56.7,56.52,56.55,158289.0,55.1793,55.2085,55.0333,55.0625,158289.0
2024-08-27 09:55:00,56.55,56.55,56.3,56.36,232109.0,55.0625,55.0625,54.8191,54.8775,232109.0
2024-08-27 10:00:00,56.37,56.62,56.28,56.58,250891.0,54.8872,55.1306,54.7996,55.0917,250891.0
2024-08-27 10:05:00,56.59,56.68,56.49,56.55,190961.0,55.1014,55.1891,55.0041,55.0625,190961.0
2024-08-27 10:10:00,56.55,56.59,56.48,56.51,101735.0,55.0625,55.1014,54.9943,55.0235,101735.0
2024-08-27 10:15:00,56.51,56.59,56.46,56.58,153608.0,55.0235,55.1014,54.9749,55.0917,153608.0
2024-08-27 10:20:00,56.57,56.78,56.57,56.77,82526.0,55.082,55.2864,55.082,55.2767,82526.0
2024-08-27 10:25:00,56.77,56.78,56.7,56.75,66046.0,55.2767,55.2864,55.2085,55.2572,66046.0
2024-08-27 10:30:00,56.74,56.81,56.73,56.8,77299.0,55.2475,55.3156,55.2378,55.3059,77299.0
2024-08-27 10:35:00,56.8,56.91,56.78,56.9,47546.0,55.3059,55.413,55.2864,55.4033,47546.0
2024-08-27 10:40:00,56.89,56.96,56.88,56.95,43736.0,55.3935,55.4617,55.3838,55.452,43736.0
2024-08-27 10:45:00,56.96,56.99,56.9,56.92,50352.0,55.4617,55.4909,55.4033,55.4228,50352.0
2024-08-27 10:50:00,56.91,56.98,56.88,56.98,49380.0,55.413,55.4812,55.3838,55.4812,49380.0
2024-08-27 10:55:00,56.97,57.07,56.96,57.03,60212.0,55.4714,55.5688,55.4617,55.5299,60212.0
2024-08-27 11:00:00,57.04,57.04,56.95,56.98,51195.0,55.5396,55.5396,55.452,55.4812,51195.0
2024-08-27 11:05:00,56.98,56.98,56.89,56.91,60111.0,55.4812,55.4812,55.3935,55.413,60111.0
2024-08-27 11:10:00,56.9,56.93,56.86,56.9,40707.0,55.4033,55.4325,55.3643,55.4033,40707.0
2024-08-27 11:15:00,56.89,56.89,56.72,56.75,58618.0,55.3935,55.3935,55.228,55.2572,58618.0
2024-08-27 11:20:00,56.74,56.84,56.74,56.8,69545.0,55.2475,55.3449,55.2475,55.3059,69545.0
2024-08-27 11:25:00,56.79,56.8,56.75,56.78,34552.0,55.2962,55.3059,55.2572,55.2864,34552.0
2024-08-27 11:30:00,56.77,56.8,56.72,56.8,52335.0,55.2767,55.3059,55.228,55.3059,52335.0
2024-08-27 11:35:00,56.8,56.82,56.76,56.8,29896.0,55.3059,55.3254,55.267,55.3059,29896.0
2024-08-27 11:40:00,56.79,56.8,56.73,56.75,65717.0,55.2962,55.3059,55.2378,55.2572,65717.0
2024-08-27 11:45:00,56.75,56.76,56.67,56.67,120825.0,55.2572,55.267,55.1793,55.1793,120825.0
2024-08-27 11:50:00,56.67,56.69,56.58,56.62,92692.0,55.1793,55.1988,55.0917,55.1306,92692.0
2024-08-27 11:55:00,56.63,56.69,56.62,56.69,30041.0,55.1404,55.1988,55.1306,55.1988,30041.0
2024-08-27 12:00:00,56.68,56.7,56.65,56.65,25671.0,55.1891,55.2085,55.1599,55.1599,25671.0
2024-08-27 12:05:00,56.64,56.64,56.54,56.56,24865.0,55.1501,55.1501,55.0528,55.0722,24865.0
2024-08-27 12:10:00,56.57,56.61,56.54,56.59,68372.0,55.082,55.1209,55.0528,55.1014,68372.0
2024-08-27 12:15:00,56.6,56.61,56.55,56.6,39342.0,55.1112,55.1209,55.0625,55.1112,39342.0
2024-08-27 12:20:00,56.6,56.61,56.56,56.59,17668.0,55.1112,55.1209,55.0722,55.1014,17668.0
2024-08-27 12:25:00,56.58,56.62,56.57,56.61,15606.0,55.0917,55.1306,55.082,55.1209,15606.0
2024-08-27 12:30:00,56.61,56.67,56.58,56.66,19251.0,55.1209,55.1793,55.0917,55.1696,19251.0
2024-08-27 12:35:00,56.65,56.66,56.56,56.6,37712.0,55.1599,55.1696,55.0722,55.1112,37712.0
2024-08-27 12:40:00,56.6,56.62,56.55,56.58,24646.0,55.1112,55.1306,55.0625,55.0917,24646.0
2024-08-27 12:45:00,56.57,56.65,56.56,56.65,21460.0,55.082,55.1599,55.0722,55.1599,21460.0
2024-08-27 12:50:00,56.65,56.69,56.65,56.69,20679.0,55.1599,55.1988,55.1599,55.1988,20679.0
2024-08-27 12:55:00,56.7,56.7,56.62,56.64,10181.0,55.2085,55.2085,55.1306,55.1501,10181.0
2024-08-27 13:00:00,56.63,56.73,56.63,56.73,23668.0,55.1404,55.2378,55.1404,55.2378,23668.0
2024-08-27 13:05:00,56.72,56.77,56.71,56.74,47096.0,55.228,55.2767,55.2183,55.2475,47096.0
2024-08-27 13:10:00,56.74,56.74,56.67,56.72,50700.0,55.2475,55.2475,55.1793,55.228,50700.0
2024-08-27 13:15:00,56.72,56.74,56.68,56.71,51319.0,55.228,55.2475,55.1891,55.2183,51319.0
2024-08-27 13:20:00,56.71,56.78,56.71,56.78,57520.0,55.2183,55.2864,55.2183,55.2864,57520.0
2024-08-27 13:25:00,56.78,56.83,56.76,56.79,60524.0,55.2864,55.3351,55.267,55.2962,60524.0
2024-08-27 13:30:00,56.79,56.8,56.76,56.79,32420.0,55.2962,55.3059,55.267,55.2962,32420.0
2024-08-27 13:35:00,56.79,56.82,56.75,56.78,63898.0,55.2962,55.3254,55.2572,55.2864,63898.0
2024-08-27 13:40:00,56.77,56.82,56.75,56.79,31989.0,55.2767,55.3254,55.2572,55.2962,31989.0
2024-08-27 13:45:00,56.79,56.82,56.77,56.79,80627.0,55.2962,55.3254,55.2767,55.2962,80627.0
2024-08-27 13:50:00,56.79,56.79,56.72,56.73,83146.0,55.2962,55.2962,55.228,55.2378,83146.0
2024-08-27 13:55:00,56.73,56.74,56.69,56.72,35347.0,55.2378,55.2475,55.1988,55.228,35347.0
2024-08-27 14:00:00,56.71,56.71,56.64,56.69,127906.0,55.2183,55.2183,55.1501,55.1988,127906.0
2024-08-27 14:05:00,56.69,56.75,56.68,56.73,30379.0,55.1988,55.2572,55.1891,55.2378,30379.0
2024-08-27 14:10:00,56.73,56.77,56.72,56.75,35115.0,55.2378,55.2767,55.228,55.2572,35115.0
2024-08-27 14:15:00,56.75,56.78,56.72,56.73,49702.0,55.2572,55.2864,55.228,55.2378,49702.0
2024-08-27 14:20:00,56.73,56.74,56.69,56.7,67033.0,55.2378,55.2475,55.1988,55.2085,67033.0
2024-08-27 14:25:00,56.7,56.73,56.67,56.71,40628.0,55.2085,55.2378,55.1793,55.2183,40628.0
2024-08-27 14:30:00,56.71,56.75,56.68,56.74,39364.0,55.2183,55.2572,55.1891,55.2475,39364.0
2024-08-27 14:35:00,56.73,56.77,56.73,56.76,29720.0,55.2378,55.2767,55.2378,55.267,29720.0
2024-08-27 14:40:00,56.76,56.83,56.75,56.83,87574.0,55.267,55.3351,55.2572,55.3351,87574.0
2024-08-27 14:45:00,56.82,56.83,56.77,56.79,34144.0,55.3254,55.3351,55.2767,55.2962,34144.0
2024-08-27 14:50:00,56.8,56.85,56.78,56.85,49637.0,55.3059,55.3546,55.2864,55.3546,49637.0
2024-08-27 14:55:00,56.85,56.85,56.71,56.73,68472.0,55.3546,55.3546,55.2183,55.2378,68472.0
2024-08-27 15:00:00,56.72,56.77,56.71,56.75,68569.0,55.228,55.2767,55.2183,55.2572,68569.0
2024-08-27 15:05:00,56.75,56.8,56.73,56.79,66553.0,55.2572,55.3059,55.2378,55.2962,66553.0
2024-08-27 15:10:00,56.79,56.8,56.77,56.79,54334.0,55.2962,55.3059,55.2767,55.2962,54334.0
2024-08-27 15:15:00,56.79,56.8,56.73,56.73,147746.0,55.2962,55.3059,55.2378,55.2378,147746.0
2024-08-27 15:20:00,56.73,56.79,56.72,56.79,83873.0,55.2378,55.2962,55.228,55.2962,83873.0
2024-08-27 15:25:00,56.79,56.85,56.77,56.85,114589.0,55.2962,55.3546,55.2767,55.3546,114589.0
2024-08-27 15:30:00,56.85,56.85,56.77,56.77,108020.0,55.3546,55.3546,55.2767,55.2767,108020.0
2024-08-27 15:35:00,56.76,56.86,56.73,56.75,77593.0,55.267,55.3643,55.2378,55.2572,77593.0
2024-08-27 15:40:00,56.75,56.82,56.74,56.82,99189.0,55.2572,55.3254,55.2475,55.3254,99189.0
2024-08-27 15:45:00,56.82,56.84,56.79,56.83,116233.0,55.3254,55.3449,55.2962,55.3351,116233.0
2024-08-27 15:50:00,56.83,56.87,56.79,56.8,339194.0,55.3351,55.3741,55.2962,55.3059,339194.0
2024-08-27 15:55:00,56.8,56.85,56.74,56.77,509161.0,55.3059,55.3546,55.2475,55.2767,509161.0
2024-08-28 09:30:00,56.6,56.74,56.44,56.67,199658.0,55.1112,55.2475,54.9554,55.1793,199658.0
2024-08-28 09:35:00,56.67,56.83,56.58,56.83,51331.0,55.1793,55.3351,55.0917,55.3351,51331.0
2024-08-28 09:40:00,56.84,57.04,56.77,57.02,85754.0,55.3449,55.5396,55.2767,55.5201,85754.0
2024-08-28 09:45:00,57.03,57.29,57.03,57.23,154142.0,55.5299,55.783,55.5299,55.7246,154142.0
2024-08-28 09:50:00,57.23,57.27,57.12,57.16,160502.0,55.7246,55.7635,55.6175,55.6564,160502.0
2024-08-28 09:55:00,57.16,57.28,57.11,57.13,62259.0,55.6564,55.7733,55.6078,55.6272,62259.0
2024-08-28 10:00:00,57.13,57.16,56.97,57.03,94610.0,55.6272,55.6564,55.4714,55.5299,94610.0
2024-08-28 10:05:00,57.02,57.19,56.98,57.11,49095.0,55.5201,55.6857,55.4812,55.6078,49095.0
2024-08-28 10:10:00,57.12,57.18,57.04,57.12,38502.0,55.6175,55.6759,55.5396,55.6175,38502.0
2024-08-28 10:15:00,57.12,57.22,57.11,57.18,50330.0,55.6175,55.7149,55.6078,55.6759,50330.0
2024-08-28 10:20:00,57.17,57.21,57.11,57.15,34286.0,55.6662,55.7051,55.6078,55.6467,34286.0
2024-08-28 10:25:00,57.16,57.18,57.08,57.1,34061.0,55.6564,55.6759,55.5785,55.598,34061.0
2024-08-28 10:30:00,57.1,57.31,57.09,57.28,56551.0,55.598,55.8025,55.5883,55.7733,56551.0
2024-08-28 10:35:00,57.27,57.45,57.26,57.4,61993.0,55.7635,55.9388,55.7538,55.8901,61993.0
2024-08-28 10:40:00,57.4,57.4,57.31,57.38,98996.0,55.8901,55.8901,55.8025,55.8707,98996.0
2024-08-28 10:45:00,57.37,57.52,57.35,57.45,90295.0,55.8609,56.007,55.8414,55.9388,90295.0
2024-08-28 10:50:00,57.44,57.47,57.36,57.45,59019.0,55.9291,55.9583,55.8512,55.9388,59019.0
2024-08-28 10:55:00,57.47,57.51,57.44,57.46,42713.0,55.9583,55.9972,55.9291,55.9486,42713.0
2024-08-28 11:00:00,57.45,57.53,57.43,57.52,84550.0,55.9388,56.0167,55.9193,56.007,84550.0
2024-08-28 11:05:00,57.52,57.61,57.49,57.52,78003.0,56.007,56.0946,55.9778,56.007,78003.0
2024-08-28 11:10:00,57.52,57.58,57.45,57.46,332056.0,56.007,56.0654,55.9388,55.9486,332056.0
2024-08-28 11:15:00,57.45,57.47,57.28,57.3,260516.0,55.9388,55.9583,55.7733,55.7928,260516.0
2024-08-28 11:20:00,57.3,57.47,57.16,57.21,472804.0,55.7928,55.9583,55.6564,55.7051,472804.0
2024-08-28 11:25:00,57.21,57.28,57.2,57.25,104066.0,55.7051,55.7733,55.6954,55.7441,104066.0
2024-08-28 11:30:00,57.23,57.26,57.16,57.19,69424.0,55.7246,55.7538,55.6564,55.6857,69424.0
2024-08-28 11:35:00,57.19,57.31,57.11,57.27,158913.0,55.6857,55.8025,55.6078,55.7635,158913.0
2024-08-28 11:40:00,57.25,57.25,57.2,57.21,20618.0,55.7441,55.7441,55.6954,55.7051,20618.0
2024-08-28 11:45:00,57.22,57.29,57.22,57.25,35101.0,55.7149,55.783,55.7149,55.7441,35101.0
2024-08-28 11:50:00,57.24,57.33,57.23,57.32,55960.0,55.7343,55.822,55.7246,55.8122,55960.0
2024-08-28 11:55:00,57.32,57.35,57.26,57.32,62384.0,55.8122,55.8414,55.7538,55.8122,62384.0
2024-08-28 12:00:00,57.31,57.32,57.14,57.15,45454.0,55.8025,55.8122,55.637,55.6467,45454.0
2024-08-28 12:05:00,57.15,57.16,57.1,57.13,52177.0,55.6467,55.6564,55.598,55.6272,52177.0
2024-08-28 12:10:00,57.11,57.15,57.1,57.13,13390.0,55.6078,55.6467,55.598,55.6272,13390.0
2024-08-28 12:15:00,57.14,57.14,57.04,57.05,79295.0,55.637,55.637,55.5396,55.5493,79295.0
2024-08-28 12:20:00,57.05,57.05,56.93,56.98,68126.0,55.5493,55.5493,55.4325,55.4812,68126.0
2024-08-28 12:25:00,56.99,57.01,56.96,56.96,18362.0,55.4909,55.5104,55.4617,55.4617,18362.0
2024-08-28 12:30:00,56.95,56.98,56.92,56.96,27751.0,55.452,55.4812,55.4228,55.4617,27751.0
2024-08-28 12:35:00,56.97,57.07,56.93,57.06,56052.0,55.4714,55.5688,55.4325,55.5591,56052.0
2024-08-28 12:40:00,57.06,57.07,56.93,57.0,70342.0,55.5591,55.5688,55.4325,55.5007,70342.0
2024-08-28 12:45:00,57.0,57.05,56.99,57.04,23804.0,55.5007,55.5493,55.4909,55.5396,23804.0
2024-08-28 12:50:00,57.02,57.11,57.01,57.07,24177.0,55.5201,55.6078,55.5104,55.5688,24177.0
2024-08-28 12:55:00,57.09,57.1,56.97,57.05,35666.0,55.5883,55.598,55.4714,55.5493,35666.0
2024-08-28 13:00:00,57.03,57.07,57.03,57.05,28194.0,55.5299,55.5688,55.5299,55.5493,28194.0
2024-08-28 13:05:00,57.04,57.06,57.0,57.04,29781.0,55.5396,55.5591,55.5007,55.5396,29781.0
2024-08-28 13:10:00,57.03,57.08,57.01,57.03,60440.0,55.5299,55.5785,55.5104,55.5299,60440.0
2024-08-28 13:15:00,57.04,57.14,57.03,57.13,157366.0,55.5396,55.637,55.5299,55.6272,157366.0
2024-08-28 13:20:00,57.13,57.13,57.02,57.03,30781.0,55.6272,55.6272,55.5201,55.5299,30781.0
2024-08-28 13:25:00,57.02,57.1,57.02,57.08,32612.0,55.5201,55.598,55.5201,55.5785,32612.0
2024-08-28 13:30:00,57.08,57.14,57.07,57.13,30095.0,55.5785,55.637,55.5688,55.6272,30095.0
2024-08-28 13:35:00,57.13,57.14,57.05,57.05,26597.0,55.6272,55.637,55.5493,55.5493,26597.0
2024-08-28 13:40:00,57.05,57.06,57.0,57.0,25209.0,55.5493,55.5591,55.5007,55.5007,25209.0
2024-08-28 13:45:00,57.02,57.02,56.96,56.98,49155.0,55.5201,55.5201,55.4617,55.4812,49155.0
2024-08-28 13:50:00,56.98,57.0,56.91,56.94,45268.0,55.4812,55.5007,55.413,55.4422,45268.0
2024-08-28 13:55:00,56.95,56.95,56.85,56.87,90308.0,55.452,55.452,55.3546,55.3741,90308.0
2024-08-28 14:00:00,56.87,56.95,56.77,56.78,415328.0,55.3741,55.452,55.2767,55.2864,415328.0
2024-08-28 14:05:00,56.77,56.9,56.77,56.85,379276.0,55.2767,55.4033,55.2767,55.3546,379276.0
2024-08-28 14:10:00,56.84,56.84,56.67,56.69,58986.0,55.3449,55.3449,55.1793,55.1988,58986.0
2024-08-28 14:15:00,56.68,56.71,56.65,56.68,29985.0,55.1891,55.2183,55.1599,55.1891,29985.0
2024-08-28 14:20:00,56.69,56.71,56.62,56.68,130195.0,55.1988,55.2183,55.1306,55.1891,130195.0
2024-08-28 14:25:00,56.67,56.7,56.63,56.68,45879.0,55.1793,55.2085,55.1404,55.1891,45879.0
2024-08-28 14:30:00,56.68,56.7,56.66,56.7,41862.0,55.1891,55.2085,55.1696,55.2085,41862.0
2024-08-28 14:35:00,56.7,56.75,56.68,56.74,17593.0,55.2085,55.2572,55.1891,55.2475,17593.0
2024-08-28 14:40:00,56.74,56.8,56.74,56.77,44663.0,55.2475,55.3059,55.2475,55.2767,44663.0
2024-08-28 14:45:00,56.78,56.83,56.74,56.79,126026.0,55.2864,55.3351,55.2475,55.2962,126026.0
2024-08-28 14:50:00,56.79,56.94,56.79,56.92,79608.0,55.2962,55.4422,55.2962,55.4228,79608.0
2024-08-28 14:55:00,56.93,56.99,56.92,56.98,45401.0,55.4325,55.4909,55.4228,55.4812,45401.0
2024-08-28 15:00:00,56.98,57.07,56.97,57.06,88874.0,55.4812,55.5688,55.4714,55.5591,88874.0
2024-08-28 15:05:00,57.06,57.07,56.94,56.96,52954.0,55.5591,55.5688,55.4422,55.4617,52954.0
2024-08-28 15:10:00,56.96,57.02,56.9,56.96,112294.0,55.4617,55.5201,55.4033,55.4617,112294.0
2024-08-28 15:15:00,56.96,57.11,56.92,57.11,170692.0,55.4617,55.6078,55.4228,55.6078,170692.0
2024-08-28 15:20:00,57.11,57.14,57.07,57.14,90768.0,55.6078,55.637,55.5688,55.637,90768.0
2024-08-28 15:25:00,57.14,57.21,57.14,57.21,142783.0,55.637,55.7051,55.637,55.7051,142783.0
2024-08-28 15:30:00,57.2,57.2,57.13,57.17,123529.0,55.6954,55.6954,55.6272,55.6662,123529.0
2024-08-28 15:35:00,57.17,57.2,57.1,57.13,100233.0,55.6662,55.6954,55.598,55.6272,100233.0
2024-08-28 15:40:00,57.13,57.24,57.13,57.24,153264.0,55.6272,55.7343,55.6272,55.7343,153264.0
2024-08-28 15:45:00,57.25,57.3,57.15,57.18,173089.0,55.7441,55.7928,55.6467,55.6759,173089.0
2024-08-28 15:50:00,57.18,57.22,57.08,57.19,396987.0,55.6759,55.7149,55.5785,55.6857,396987.0
2024-08-28 15:55:00,57.18,57.29,57.18,57.25,469452.0,55.6759,55.783,55.6759,55.7441,469452.0
2024-08-29 09:30:00,57.71,57.73,57.14,57.18,588591.0,56.192,56.2114,55.637,55.6759,588591.0
2024-08-29 09:35:00,57.17,57.27,57.02,57.04,69019.0,55.6662,55.7635,55.5201,55.5396,69019.0
2024-08-29 09:40:00,57.06,57.24,57.03,57.16,38380.0,55.5591,55.7343,55.5299,55.6564,38380.0
2024-08-29 09:45:00,57.16,57.18,56.78,56.88,116608.0,55.6564,55.6759,55.2864,55.3838,116608.0
2024-08-29 09:50:00,56.87,57.04,56.72,57.03,127928.0,55.3741,55.5396,55.228,55.5299,127928.0
2024-08-29 09:55:00,57.03,57.12,56.99,57.12,145511.0,55.5299,55.6175,55.4909,55.6175,145511.0
2024-08-29 10:00:00,57.11,57.45,57.1,57.43,316286.0,55.6078,55.9388,55.598,55.9193,316286.0
2024-08-29 10:05:00,57.44,57.58,57.37,57.53,293068.0,55.9291,56.0654,55.8609,56.0167,293068.0
2024-08-29 10:10:00,57.53,57.57,57.44,57.51,296360.0,56.0167,56.0557,55.9291,55.9972,296360.0
2024-08-29 10:15:00,57.53,57.72,57.53,57.69,181046.0,56.0167,56.2017,56.0167,56.1725,181046.0
2024-08-29 10:20:00,57.71,57.78,57.61,57.67,134908.0,56.192,56.2601,56.0946,56.153,134908.0
2024-08-29 10:25:00,57.67,57.76,57.66,57.7,72989.0,56.153,56.2407,56.1433,56.1822,72989.0
2024-08-29 10:30:00,57.7,57.71,57.44,57.46,128084.0,56.1822,56.192,55.9291,55.9486,128084.0
2024-08-29 10:35:00,57.46,57.59,57.45,57.48,97066.0,55.9486,56.0751,55.9388,55.968,97066.0
2024-08-29 10:40:00,57.5,57.54,57.39,57.41,54691.0,55.9875,56.0264,55.8804,55.8999,54691.0
2024-08-29 10:45:00,57.42,57.43,57.21,57.25,72696.0,55.9096,55.9193,55.7051,55.7441,72696.0
2024-08-29 10:50:00,57.24,57.32,57.2,57.2,62623.0,55.7343,55.8122,55.6954,55.6954,62623.0
2024-08-29 10:55:00,57.21,57.23,57.14,57.22,64387.0,55.7051,55.7246,55.637,55.7149,64387.0
2024-08-29 11:00:00,57.22,57.29,57.15,57.16,370178.0,55.7149,55.783,55.6467,55.6564,370178.0
2024-08-29 11:05:00,57.17,57.2,57.1,57.12,215959.0,55.6662,55.6954,55.598,55.6175,215959.0
2024-08-29 11:10:00,57.13,57.16,57.06,57.12,139754.0,55.6272,55.6564,55.5591,55.6175,139754.0
2024-08-29 11:15:00,57.12,57.2,57.11,57.18,175206.0,55.6175,55.6954,55.6078,55.6759,175206.0
2024-08-29 11:20:00,57.18,57.31,57.17,57.28,48060.0,55.6759,55.8025,55.6662,55.7733,48060.0
2024-08-29 11:25:00,57.29,57.32,57.27,57.32,46368.0,55.783,55.8122,55.7635,55.8122,46368.0
2024-08-29 11:30:00,57.33,57.46,57.33,57.41,37566.0,55.822,55.9486,55.822,55.8999,37566.0
2024-08-29 11:35:00,57.41,57.46,57.39,57.46,40157.0,55.8999,55.9486,55.8804,55.9486,40157.0
2024-08-29 11:40:00,57.46,57.46,57.35,57.36,25226.0,55.9486,55.9486,55.8414,55.8512,25226.0
2024-08-29 11:45:00,57.36,57.5,57.35,57.48,24826.0,55.8512,55.9875,55.8414,55.968,24826.0
2024-08-29 11:50:00,57.49,57.54,57.44,57.51,19794.0,55.9778,56.0264,55.9291,55.9972,19794.0
2024-08-29 11:55:00,57.5,57.58,57.48,57.57,30142.0,55.9875,56.0654,55.968,56.0557,30142.0
2024-08-29 12:00:00,57.57,57.65,57.56,57.64,60030.0,56.0557,56.1336,56.0459,56.1238,60030.0
2024-08-29 12:05:00,57.61,57.72,57.59,57.7,36903.0,56.0946,56.2017,56.0751,56.1822,36903.0
2024-08-29 12:10:00,57.7,57.76,57.69,57.73,49256.0,56.1822,56.2407,56.1725,56.2114,49256.0
2024-08-29 12:15:00,57.73,57.74,57.65,57.67,29780.0,56.2114,56.2212,56.1336,56.153,29780.0
2024-08-29 12:20:00,57.66,57.69,57.61,57.67,49330.0,56.1433,56.1725,56.0946,56.153,49330.0
2024-08-29 12:25:00,57.67,57.72,57.65,57.71,22968.0,56.153,56.2017,56.1336,56.192,22968.0
2024-08-29 12:30:00,57.71,57.71,57.62,57.64,36690.0,56.192,56.192,56.1043,56.1238,36690.0
2024-08-29 12:35:00,57.64,57.71,57.63,57.67,44393.0,56.1238,56.192,56.1141,56.153,44393.0
2024-08-29 12:40:00,57.69,57.73,57.69,57.71,37146.0,56.1725,56.2114,56.1725,56.192,37146.0
2024-08-29 12:45:00,57.71,57.72,57.61,57.62,56608.0,56.192,56.2017,56.0946,56.1043,56608.0
2024-08-29 12:50:00,57.63,57.69,57.59,57.64,26445.0,56.1141,56.1725,56.0751,56.1238,26445.0
2024-08-29 12:55:00,57.65,57.68,57.64,57.68,33047.0,56.1336,56.1628,56.1238,56.1628,33047.0
2024-08-29 13:00:00,57.67,57.68,57.64,57.65,31353.0,56.153,56.1628,56.1238,56.1336,31353.0
2024-08-29 13:05:00,57.65,57.71,57.63,57.66,114513.0,56.1336,56.192,56.1141,56.1433,114513.0
2024-08-29 13:10:00,57.66,57.66,57.57,57.6,47558.0,56.1433,56.1433,56.0557,56.0849,47558.0
2024-08-29 13:15:00,57.6,57.65,57.6,57.65,17575.0,56.0849,56.1336,56.0849,56.1336,17575.0
2024-08-29 13:20:00,57.65,57.68,57.65,57.65,30373.0,56.1336,56.1628,56.1336,56.1336,30373.0
2024-08-29 13:25:00,57.65,57.71,57.63,57.7,27404.0,56.1336,56.192,56.1141,56.1822,27404.0
2024-08-29 13:30:00,57.7,57.75,57.68,57.73,35091.0,56.1822,56.2309,56.1628,56.2114,35091.0
2024-08-29 13:35:00,57.72,57.76,57.69,57.7,30963.0,56.2017,56.2407,56.1725,56.1822,30963.0
2024-08-29 13:40:00,57.71,57.74,57.69,57.73,23162.0,56.192,56.2212,56.1725,56.2114,23162.0
2024-08-29 13:45:00,57.73,57.81,57.71,57.78,56854.0,56.2114,56.2893,56.192,56.2601,56854.0
2024-08-29 13:50:00,57.78,57.87,57.78,57.85,28314.0,56.2601,56.3478,56.2601,56.3283,28314.0
2024-08-29 13:55:00,57.87,57.93,57.84,57.87,36663.0,56.3478,56.4062,56.3186,56.3478,36663.0
2024-08-29 14:00:00,57.87,57.87,57.79,57.85,47431.0,56.3478,56.3478,56.2699,56.3283,47431.0
2024-08-29 14:05:00,57.85,57.88,57.8,57.87,40980.0,56.3283,56.3575,56.2796,56.3478,40980.0
2024-08-29 14:10:00,57.87,57.9,57.85,57.9,48834.0,56.3478,56.377,56.3283,56.377,48834.0
2024-08-29 14:15:00,57.9,57.91,57.81,57.81,48783.0,56.377,56.3867,56.2893,56.2893,48783.0
2024-08-29 14:20:00,57.8,57.81,57.72,57.78,109512.0,56.2796,56.2893,56.2017,56.2601,109512.0
2024-08-29 14:25:00,57.78,57.82,57.67,57.74,115509.0,56.2601,56.2991,56.153,56.2212,115509.0
2024-08-29 14:30:00,57.73,57.79,57.67,57.69,69403.0,56.2114,56.2699,56.153,56.1725,69403.0
2024-08-29 14:35:00,57.69,57.69,57.53,57.53,127076.0,56.1725,56.1725,56.0167,56.0167,127076.0
2024-08-29 14:40:00,57.53,57.58,57.47,57.53,73487.0,56.0167,56.0654,55.9583,56.0167,73487.0
2024-08-29 14:45:00,57.52,57.6,57.49,57.58,126701.0,56.007,56.0849,55.9778,56.0654,126701.0
2024-08-29 14:50:00,57.58,57.61,57.44,57.6,47170.0,56.0654,56.0946,55.9291,56.0849,47170.0
2024-08-29 14:55:00,57.6,57.62,57.53,57.57,45105.0,56.0849,56.1043,56.0167,56.0557,45105.0
2024-08-29 15:00:00,57.57,57.58,57.51,57.57,38545.0,56.0557,56.0654,55.9972,56.0557,38545.0
2024-08-29 15:05:00,57.57,57.61,57.55,57.59,39962.0,56.0557,56.0946,56.0362,56.0751,39962.0
2024-08-29 15:10:00,57.6,57.64,57.57,57.6,34142.0,56.0849,56.1238,56.0557,56.0849,34142.0
2024-08-29 15:15:00,57.6,57.79,57.59,57.76,68184.0,56.0849,56.2699,56.0751,56.2407,68184.0
2024-08-29 15:20:00,57.76,57.8,57.72,57.76,42899.0,56.2407,56.2796,56.2017,56.2407,42899.0
2024-08-29 15:25:00,57.76,57.8,57.71,57.8,68522.0,56.2407,56.2796,56.192,56.2796,68522.0
2024-08-29 15:30:00,57.8,57.81,57.71,57.76,135785.0,56.2796,56.2893,56.192,56.2407,135785.0
2024-08-29 15:35:00,57.76,57.84,57.72,57.74,107831.0,56.2407,56.3186,56.2017,56.2212,107831.0
2024-08-29 15:40:00,57.74,57.75,57.51,57.51,149011.0,56.2212,56.2309,55.9972,55.9972,149011.0
2024-08-29 15:45:00,57.5,57.52,57.39,57.4,161679.0,55.9875,56.007,55.8804,55.8901,161679.0
2024-08-29 15:50:00,57.4,57.48,57.36,57.39,229707.0,55.8901,55.968,55.8512,55.8804,229707.0
2024-08-29 15:55:00,57.39,57.48,57.37,57.39,451732.0,55.8804,55.968,55.8609,55.8804,451732.0
2024-08-30 09:30:00,57.59,57.78,57.49,57.72,332072.0,56.0751,56.2601,55.9778,56.2017,332072.0
2024-08-30 09:35:00,57.72,57.79,57.7,57.77,51355.0,56.2017,56.2699,56.1822,56.2504,51355.0
2024-08-30 09:40:00,57.79,57.81,57.65,57.8,207184.0,56.2699,56.2893,56.1336,56.2796,207184.0
2024-08-30 09:45:00,57.78,57.8,57.67,57.69,364741.0,56.2601,56.2796,56.153,56.1725,364741.0
2024-08-30 09:50:00,57.69,57.82,57.65,57.78,94996.0,56.1725,56.2991,56.1336,56.2601,94996.0
2024-08-30 09:55:00,57.75,57.8,57.73,57.76,44462.0,56.2309,56.2796,56.2114,56.2407,44462.0
2024-08-30 10:00:00,57.76,57.99,57.74,57.93,247947.0,56.2407,56.4646,56.2212,56.4062,247947.0
2024-08-30 10:05:00,57.92,57.93,57.77,57.89,137244.0,56.3965,56.4062,56.2504,56.3672,137244.0
2024-08-30 10:10:00,57.87,57.91,57.78,57.78,112822.0,56.3478,56.3867,56.2601,56.2601,112822.0
2024-08-30 10:15:00,57.78,57.82,57.71,57.79,157561.0,56.2601,56.2991,56.192,56.2699,157561.0
2024-08-30 10:20:00,57.78,57.8,57.73,57.78,107259.0,56.2601,56.2796,56.2114,56.2601,107259.0
2024-08-30 10:25:00,57.78,57.86,57.73,57.84,124969.0,56.2601,56.338,56.2114,56.3186,124969.0
2024-08-30 10:30:00,57.84,57.89,57.75,57.76,210492.0,56.3186,56.3672,56.2309,56.2407,210492.0
2024-08-30 10:35:00,57.76,57.83,57.7,57.78,68907.0,56.2407,56.3088,56.1822,56.2601,68907.0
2024-08-30 10:40:00,57.79,57.79,57.64,57.65,64247.0,56.2699,56.2699,56.1238,56.1336,64247.0
2024-08-30 10:45:00,57.63,57.67,57.6,57.65,33229.0,56.1141,56.153,56.0849,56.1336,33229.0
2024-08-30 10:50:00,57.65,57.71,57.6,57.61,46001.0,56.1336,56.192,56.0849,56.0946,46001.0
2024-08-30 10:55:00,57.61,57.64,57.57,57.59,38702.0,56.0946,56.1238,56.0557,56.0751,38702.0
2024-08-30 11:00:00,57.58,57.62,57.55,57.57,38401.0,56.0654,56.1043,56.0362,56.0557,38401.0
2024-08-30 11:05:00,57.57,57.65,57.53,57.54,123212.0,56.0557,56.1336,56.0167,56.0264,123212.0
2024-08-30 11:10:00,57.55,57.59,57.49,57.51,73254.0,56.0362,56.0751,55.9778,55.9972,73254.0
2024-08-30 11:15:00,57.51,57.51,57.32,57.32,82328.0,55.9972,55.9972,55.8122,55.8122,82328.0
2024-08-30 11:20:00,57.32,57.34,57.27,57.29,54557.0,55.8122,55.8317,55.7635,55.783,54557.0
2024-08-30 11:25:00,57.29,57.35,57.25,57.35,181324.0,55.783,55.8414,55.7441,55.8414,181324.0
2024-08-30 11:30:00,57.34,57.37,57.22,57.27,112243.0,55.8317,55.8609,55.7149,55.7635,112243.0
2024-08-30 11:35:00,57.26,57.29,57.14,57.15,35555.0,55.7538,55.783,55.637,55.6467,35555.0
2024-08-30 11:40:00,57.15,57.22,57.14,57.21,21759.0,55.6467,55.7149,55.637,55.7051,21759.0
2024-08-30 11:45:00,57.21,57.28,57.16,57.17,46213.0,55.7051,55.7733,55.6564,55.6662,46213.0
2024-08-30 11:50:00,57.17,57.28,57.16,57.28,121561.0,55.6662,55.7733,55.6564,55.7733,121561.0
2024-08-30 11:55:00,57.27,57.27,57.13,57.17,122171.0,55.7635,55.7635,55.6272,55.6662,122171.0
2024-08-30 12:00:00,57.17,57.22,57.07,57.22,55691.0,55.6662,55.7149,55.5688,55.7149,55691.0
2024-08-30 12:05:00,57.23,57.25,57.19,57.24,34142.0,55.7246,55.7441,55.6857,55.7343,34142.0
2024-08-30 12:10:00,57.24,57.28,57.22,57.28,47485.0,55.7343,55.7733,55.7149,55.7733,47485.0
2024-08-30 12:15:00,57.27,57.32,57.22,57.26,94292.0,55.7635,55.8122,55.7149,55.7538,94292.0
2024-08-30 12:20:00,57.26,57.28,57.24,57.26,92075.0,55.7538,55.7733,55.7343,55.7538,92075.0
2024-08-30 12:25:00,57.26,57.27,57.15,57.17,91102.0,55.7538,55.7635,55.6467,55.6662,91102.0
2024-08-30 12:30:00,57.17,57.17,57.05,57.06,36575.0,55.6662,55.6662,55.5493,55.5591,36575.0
2024-08-30 12:35:00,57.05,57.11,57.04,57.07,35478.0,55.5493,55.6078,55.5396,55.5688,35478.0
2024-08-30 12:40:00,57.06,57.09,57.03,57.07,73135.0,55.5591,55.5883,55.5299,55.5688,73135.0
2024-08-30 12:45:00,57.06,57.11,57.05,57.09,17050.0,55.5591,55.6078,55.5493,55.5883,17050.0
2024-08-30 12:50:00,57.1,57.21,57.09,57.2,22929.0,55.598,55.7051,55.5883,55.6954,22929.0
2024-08-30 12:55:00,57.21,57.25,57.19,57.22,23784.0,55.7051,55.7441,55.6857,55.7149,23784.0
2024-08-30 13:00:00,57.22,57.26,57.17,57.25,29608.0,55.7149,55.7538,55.6662,55.7441,29608.0
2024-08-30 13:05:00,57.25,57.25,57.19,57.2,16037.0,55.7441,55.7441,55.6857,55.6954,16037.0
2024-08-30 13:10:00,57.19,57.22,57.15,57.2,21631.0,55.6857,55.7149,55.6467,55.6954,21631.0
2024-08-30 13:15:00,57.2,57.25,57.2,57.22,54283.0,55.6954,55.7441,55.6954,55.7149,54283.0
2024-08-30 13:20:00,57.22,57.24,57.13,57.14,37270.0,55.7149,55.7343,55.6272,55.637,37270.0
2024-08-30 13:25:00,57.14,57.17,57.13,57.14,27252.0,55.637,55.6662,55.6272,55.637,27252.0
2024-08-30 13:30:00,57.14,57.18,57.08,57.16,45249.0,55.637,55.6759,55.5785,55.6564,45249.0
2024-08-30 13:35:00,57.16,57.2,57.13,57.14,26871.0,55.6564,55.6954,55.6272,55.637,26871.0
2024-08-30 13:40:00,57.13,57.16,57.12,57.15,23042.0,55.6272,55.6564,55.6175,55.6467,23042.0
2024-08-30 13:45:00,57.15,57.18,57.12,57.15,45351.0,55.6467,55.6759,55.6175,55.6467,45351.0
2024-08-30 13:50:00,57.15,57.2,57.14,57.19,23276.0,55.6467,55.6954,55.637,55.6857,23276.0
2024-08-30 13:55:00,57.19,57.19,57.14,57.16,26637.0,55.6857,55.6857,55.637,55.6564,26637.0
2024-08-30 14:00:00,57.16,57.25,57.15,57.22,32339.0,55.6564,55.7441,55.6467,55.7149,32339.0
2024-08-30 14:05:00,57.22,57.29,57.21,57.29,31004.0,55.7149,55.783,55.7051,55.783,31004.0
2024-08-30 14:10:00,57.29,57.31,57.26,57.28,37619.0,55.783,55.8025,55.7538,55.7733,37619.0
2024-08-30 14:15:00,57.29,57.31,57.23,57.24,79646.0,55.783,55.8025,55.7246,55.7343,79646.0
2024-08-30 14:20:00,57.23,57.29,57.23,57.29,48774.0,55.7246,55.783,55.7246,55.783,48774.0
2024-08-30 14:25:00,57.29,57.33,57.25,57.27,52845.0,55.783,55.822,55.7441,55.7635,52845.0
2024-08-30 14:30:00,57.27,57.28,57.25,57.27,34341.0,55.7635,55.7733,55.7441,55.7635,34341.0
2024-08-30 14:35:00,57.28,57.37,57.27,57.36,67378.0,55.7733,55.8609,55.7635,55.8512,67378.0
2024-08-30 14:40:00,57.35,57.39,57.33,57.35,51680.0,55.8414,55.8804,55.822,55.8414,51680.0
2024-08-30 14:45:00,57.35,57.43,57.35,57.38,100149.0,55.8414,55.9193,55.8414,55.8707,100149.0
2024-08-30 14:50:00,57.38,57.46,57.37,57.38,84470.0,55.8707,55.9486,55.8609,55.8707,84470.0
2024-08-30 14:55:00,57.37,57.37,57.31,57.37,75370.0,55.8609,55.8609,55.8025,55.8609,75370.0
2024-08-30 15:00:00,57.36,57.39,57.34,57.35,91104.0,55.8512,55.8804,55.8317,55.8414,91104.0
2024-08-30 15:05:00,57.36,57.4,57.34,57.35,36075.0,55.8512,55.8901,55.8317,55.8414,36075.0
2024-08-30 15:10:00,57.35,57.38,57.33,57.34,125610.0,55.8414,55.8707,55.822,55.8317,125610.0
2024-08-30 15:15:00,57.34,57.39,57.3,57.39,56766.0,55.8317,55.8804,55.7928,55.8804,56766.0
2024-08-30 15:20:00,57.39,57.53,57.39,57.51,66096.0,55.8804,56.0167,55.8804,55.9972,66096.0
2024-08-30 15:25:00,57.51,57.53,57.45,57.51,32902.0,55.9972,56.0167,55.9388,55.9972,32902.0
2024-08-30 15:30:00,57.51,57.53,57.46,57.46,69550.0,55.9972,56.0167,55.9486,55.9486,69550.0
2024-08-30 15:35:00,57.47,57.54,57.45,57.53,92581.0,55.9583,56.0264,55.9388,56.0167,92581.0
2024-08-30 15:40:00,57.53,57.61,57.52,57.53,84558.0,56.0167,56.0946,56.007,56.0167,84558.0
2024-08-30 15:45:00,57.53,57.58,57.51,57.55,98794.0,56.0167,56.0654,55.9972,56.0362,98794.0
2024-08-30 15:50:00,57.56,57.78,57.56,57.75,314710.0,56.0459,56.2601,56.0459,56.2309,314710.0
2024-08-30 15:55:00,57.75,57.89,57.74,57.84,686211.0,56.2309,56.3672,56.2212,56.3186,686211.0
2024-09-03 09:30:00,57.27,58.0,57.2,57.98,446492.0,55.7635,56.4743,55.6954,56.4549,446492.0
2024-09-03 09:35:00,57.99,58.07,57.72,57.85,300727.0,56.4646,56.5425,56.2017,56.3283,300727.0
2024-09-03 09:40:00,57.88,57.9,57.73,57.78,230660.0,56.3575,56.377,56.2114,56.2601,230660.0
2024-09-03 09:45:00,57.8,57.83,57.58,57.77,108980.0,56.2796,56.3088,56.0654,56.2504,108980.0
2024-09-03 09:50:00,57.76,57.76,57.42,57.58,158179.0,56.2407,56.2407,55.9096,56.0654,158179.0
2024-09-03 09:55:00,57.59,57.68,57.54,57.58,50258.0,56.0751,56.1628,56.0264,56.0654,50258.0
2024-09-03 10:00:00,57.56,57.59,57.02,57.07,241131.0,56.0459,56.0751,55.5201,55.5688,241131.0
2024-09-03 10:05:00,57.05,57.18,56.99,57.16,141945.0,55.5493,55.6759,55.4909,55.6564,141945.0
2024-09-03 10:10:00,57.16,57.22,57.05,57.11,96744.0,55.6564,55.7149,55.5493,55.6078,96744.0
2024-09-03 10:15:00,57.11,57.16,57.06,57.11,136970.0,55.6078,55.6564,55.5591,55.6078,136970.0
2024-09-03 10:20:00,57.11,57.17,57.01,57.01,126019.0,55.6078,55.6662,55.5104,55.5104,126019.0
2024-09-03 10:25:00,57.02,57.14,57.0,57.05,111669.0,55.5201,55.637,55.5007,55.5493,111669.0
2024-09-03 10:30:00,57.04,57.06,56.96,57.01,183605.0,55.5396,55.5591,55.4617,55.5104,183605.0
2024-09-03 10:35:00,57.0,57.0,56.89,56.93,174467.0,55.5007,55.5007,55.3935,55.4325,174467.0
2024-09-03 10:40:00,56.93,57.09,56.9,57.05,98850.0,55.4325,55.5883,55.4033,55.5493,98850.0
2024-09-03 10:45:00,57.05,57.06,56.87,56.91,67919.0,55.5493,55.5591,55.3741,55.413,67919.0
2024-09-03 10:50:00,56.93,57.06,56.9,57.03,38997.0,55.4325,55.5591,55.4033,55.5299,38997.0
2024-09-03 10:55:00,57.03,57.21,57.02,57.2,76461.0,55.5299,55.7051,55.5201,55.6954,76461.0
2024-09-03 11:00:00,57.21,57.34,57.2,57.34,69153.0,55.7051,55.8317,55.6954,55.8317,69153.0
2024-09-03 11:05:00,57.34,57.42,57.28,57.34,75014.0,55.8317,55.9096,55.7733,55.8317,75014.0
2024-09-03 11:10:00,57.35,57.42,57.32,57.39,43489.0,55.8414,55.9096,55.8122,55.8804,43489.0
2024-09-03 11:15:00,57.39,57.56,57.37,57.38,883738.0,55.8804,56.0459,55.8609,55.8707,883738.0
2024-09-03 11:20:00,57.39,57.47,57.38,57.43,65275.0,55.8804,55.9583,55.8707,55.9193,65275.0
2024-09-03 11:25:00,57.45,57.53,57.44,57.51,40239.0,55.9388,56.0167,55.9291,55.9972,40239.0
2024-09-03 11:30:00,57.5,57.51,57.42,57.47,43090.0,55.9875,55.9972,55.9096,55.9583,43090.0
2024-09-03 11:35:00,57.48,57.5,57.38,57.4,66461.0,55.968,55.9875,55.8707,55.8901,66461.0
2024-09-03 11:40:00,57.39,57.53,57.38,57.52,69988.0,55.8804,56.0167,55.8707,56.007,69988.0
2024-09-03 11:45:00,57.53,57.53,57.43,57.5,21026.0,56.0167,56.0167,55.9193,55.9875,21026.0
2024-09-03 11:50:00,57.5,57.55,57.48,57.54,25000.0,55.9875,56.0362,55.968,56.0264,25000.0
2024-09-03 11:55:00,57.55,57.56,57.5,57.52,21291.0,56.0362,56.0459,55.9875,56.007,21291.0
2024-09-03 12:00:00,57.51,57.55,57.48,57.5,37064.0,55.9972,56.0362,55.968,55.9875,37064.0
2024-09-03 12:05:00,57.5,57.57,57.45,57.49,25869.0,55.9875,56.0557,55.9388,55.9778,25869.0
2024-09-03 12:10:00,57.49,57.51,57.41,57.51,26805.0,55.9778,55.9972,55.8999,55.9972,26805.0
2024-09-03 12:15:00,57.5,57.53,57.48,57.5,23936.0,55.9875,56.0167,55.968,55.9875,23936.0
2024-09-03 12:20:00,57.52,57.54,57.47,57.47,19577.0,56.007,56.0264,55.9583,55.9583,19577.0
2024-09-03 12:25:00,57.48,57.48,57.41,57.45,54179.0,55.968,55.968,55.8999,55.9388,54179.0
2024-09-03 12:30:00,57.44,57.44,57.38,57.42,38347.0,55.9291,55.9291,55.8707,55.9096,38347.0
2024-09-03 12:35:00,57.42,57.44,57.39,57.43,19280.0,55.9096,55.9291,55.8804,55.9193,19280.0
2024-09-03 12:40:00,57.42,57.43,57.36,57.38,23520.0,55.9096,55.9193,55.8512,55.8707,23520.0
2024-09-03 12:45:00,57.37,57.4,57.3,57.33,124534.0,55.8609,55.8901,55.7928,55.822,124534.0
2024-09-03 12:50:00,57.33,57.36,57.29,57.3,33398.0,55.822,55.8512,55.783,55.7928,33398.0
2024-09-03 12:55:00,57.3,57.34,57.3,57.31,20105.0,55.7928,55.8317,55.7928,55.8025,20105.0
2024-09-03 13:00:00,57.31,57.36,57.3,57.36,27365.0,55.8025,55.8512,55.7928,55.8512,27365.0
2024-09-03 13:05:00,57.36,57.42,57.35,57.39,36730.0,55.8512,55.9096,55.8414,55.8804,36730.0
2024-09-03 13:10:00,57.4,57.41,57.26,57.27,43035.0,55.8901,55.8999,55.7538,55.7635,43035.0
2024-09-03 13:15:00,57.27,57.34,57.27,57.33,20597.0,55.7635,55.8317,55.7635,55.822,20597.0
2024-09-03 13:20:00,57.33,57.38,57.31,57.37,18252.0,55.822,55.8707,55.8025,55.8609,18252.0
2024-09-03 13:25:00,57.36,57.37,57.29,57.29,61906.0,55.8512,55.8609,55.783,55.783,61906.0
2024-09-03 13:30:00,57.29,57.31,57.23,57.24,59519.0,55.783,55.8025,55.7246,55.7343,59519.0
2024-09-03 13:35:00,57.23,57.34,57.23,57.33,62956.0,55.7246,55.8317,55.7246,55.822,62956.0
2024-09-03 13:40:00,57.31,57.31,57.26,57.27,28502.0,55.8025,55.8025,55.7538,55.7635,28502.0
2024-09-03 13:45:00,57.28,57.3,57.26,57.27,29587.0,55.7733,55.7928,55.7538,55.7635,29587.0
2024-09-03 13:50:00,57.28,57.31,57.24,57.24,50618.0,55.7733,55.8025,55.7343,55.7343,50618.0
2024-09-03 13:55:00,57.23,57.24,57.12,57.16,150808.0,55.7246,55.7343,55.6175,55.6564,150808.0
2024-09-03 14:00:00,57.15,57.16,57.08,57.14,55668.0,55.6467,55.6564,55.5785,55.637,55668.0
2024-09-03 14:05:00,57.14,57.19,57.13,57.14,28238.0,55.637,55.6857,55.6272,55.637,28238.0
2024-09-03 14:10:00,57.14,57.17,57.12,57.15,101009.0,55.637,55.6662,55.6175,55.6467,101009.0
2024-09-03 14:15:00,57.15,57.16,57.06,57.09,171593.0,55.6467,55.6564,55.5591,55.5883,171593.0
2024-09-03 14:20:00,57.1,57.11,57.04,57.05,118074.0,55.598,55.6078,55.5396,55.5493,118074.0
2024-09-03 14:25:00,57.05,57.1,57.0,57.04,196526.0,55.5493,55.598,55.5007,55.5396,196526.0
2024-09-03 14:30:00,57.04,57.09,57.0,57.08,66801.0,55.5396,55.5883,55.5007,55.5785,66801.0
2024-09-03 14:35:00,57.09,57.1,57.01,57.02,40507.0,55.5883,55.598,55.5104,55.5201,40507.0
2024-09-03 14:40:00,57.02,57.08,56.99,57.01,74464.0,55.5201,55.5785,55.4909,55.5104,74464.0
2024-09-03 14:45:00,57.01,57.02,56.96,56.98,71220.0,55.5104,55.5201,55.4617,55.4812,71220.0
2024-09-03 14:50:00,56.98,57.01,56.94,56.94,107528.0,55.4812,55.5104,55.4422,55.4422,107528.0
2024-09-03 14:55:00,56.94,56.95,56.87,56.9,59643.0,55.4422,55.452,55.3741,55.4033,59643.0
2024-09-03 15:00:00,56.9,56.97,56.87,56.97,55911.0,55.4033,55.4714,55.3741,55.4714,55911.0
2024-09-03 15:05:00,56.96,56.98,56.87,56.89,41257.0,55.4617,55.4812,55.3741,55.3935,41257.0
2024-09-03 15:10:00,56.9,56.97,56.87,56.93,46452.0,55.4033,55.4714,55.3741,55.4325,46452.0
2024-09-03 15:15:00,56.93,56.93,56.88,56.9,37418.0,55.4325,55.4325,55.3838,55.4033,37418.0
2024-09-03 15:20:00,56.9,56.93,56.85,56.93,76125.0,55.4033,55.4325,55.3546,55.4325,76125.0
2024-09-03 15:25:00,56.93,56.98,56.9,56.94,51980.0,55.4325,55.4812,55.4033,55.4422,51980.0
2024-09-03 15:30:00,56.94,57.07,56.93,57.02,76540.0,55.4422,55.5688,55.4325,55.5201,76540.0
2024-09-03 15:35:00,57.02,57.02,56.85,56.87,101968.0,55.5201,55.5201,55.3546,55.3741,101968.0
2024-09-03 15:40:00,56.87,56.95,56.84,56.95,180428.0,55.3741,55.452,55.3449,55.452,180428.0
2024-09-03 15:45:00,56.95,56.99,56.87,56.98,222295.0,55.452,55.4909,55.3741,55.4812,222295.0
2024-09-03 15:50:00,56.98,57.01,56.83,56.92,325402.0,55.4812,55.5104,55.3351,55.4228,325402.0
2024-09-03 15:55:00,56.92,57.09,56.91,57.06,891887.0,55.4228,55.5883,55.413,55.5591,891887.0
2024-09-04 09:30:00,56.81,57.29,56.76,57.26,420352.0,55.3156,55.783,55.267,55.7538,420352.0
2024-09-04 09:35:00,57.27,57.35,57.07,57.2,207992.0,55.7635,55.8414,55.5688,55.6954,207992.0
2024-09-04 09:40:00,57.21,57.42,57.18,57.24,165280.0,55.7051,55.9096,55.6759,55.7343,165280.0
2024-09-04 09:45:00,57.23,57.28,57.08,57.15,150068.0,55.7246,55.7733,55.5785,55.6467,150068.0
2024-09-04 09:50:00,57.14,57.25,57.13,57.23,79835.0,55.637,55.7441,55.6272,55.7246,79835.0
2024-09-04 09:55:00,57.23,57.4,57.19,57.31,89382.0,55.7246,55.8901,55.6857,55.8025,89382.0
2024-09-04 10:00:00,57.3,57.3,56.8,56.85,343867.0,55.7928,55.7928,55.3059,55.3546,343867.0
2024-09-04 10:05:00,56.83,56.93,56.77,56.89,179005.0,55.3351,55.4325,55.2767,55.3935,179005.0
2024-09-04 10:10:00,56.9,56.94,56.82,56.83,86285.0,55.4033,55.4422,55.3254,55.3351,86285.0
2024-09-04 10:15:00,56.84,56.92,56.76,56.84,92240.0,55.3449,55.4228,55.267,55.3449,92240.0
2024-09-04 10:20:00,56.84,56.88,56.71,56.84,81723.0,55.3449,55.3838,55.2183,55.3449,81723.0
2024-09-04 10:25:00,56.85,56.87,56.75,56.86,42735.0,55.3546,55.3741,55.2572,55.3643,42735.0
2024-09-04 10:30:00,56.87,56.9,56.75,56.85,82090.0,55.3741,55.4033,55.2572,55.3546,82090.0
2024-09-04 10:35:00,56.86,57.0,56.8,56.96,106449.0,55.3643,55.5007,55.3059,55.4617,106449.0
2024-09-04 10:40:00,56.97,56.98,56.86,56.96,80870.0,55.4714,55.4812,55.3643,55.4617,80870.0
2024-09-04 10:45:00,56.96,57.09,56.95,56.99,163067.0,55.4617,55.5883,55.452,55.4909,163067.0
2024-09-04 10:50:00,57.0,57.04,56.95,57.04,54445.0,55.5007,55.5396,55.452,55.5396,54445.0
2024-09-04 10:55:00,57.04,57.19,57.03,57.12,58551.0,55.5396,55.6857,55.5299,55.6175,58551.0
2024-09-04 11:00:00,57.14,57.16,57.07,57.1,54210.0,55.637,55.6564,55.5688,55.598,54210.0
2024-09-04 11:05:00,57.09,57.09,56.97,56.97,39852.0,55.5883,55.5883,55.4714,55.4714,39852.0
2024-09-04 11:10:00,56.96,56.99,56.82,56.83,49521.0,55.4617,55.4909,55.3254,55.3351,49521.0
2024-09-04 11:15:00,56.82,56.86,56.78,56.85,50708.0,55.3254,55.3643,55.2864,55.3546,50708.0
2024-09-04 11:20:00,56.85,56.87,56.77,56.82,36695.0,55.3546,55.3741,55.2767,55.3254,36695.0
2024-09-04 11:25:00,56.81,56.82,56.7,56.71,43062.0,55.3156,55.3254,55.2085,55.2183,43062.0
2024-09-04 11:30:00,56.71,56.71,56.56,56.66,123772.0,55.2183,55.2183,55.0722,55.1696,123772.0
2024-09-04 11:35:00,56.66,56.69,56.58,56.61,39174.0,55.1696,55.1988,55.0917,55.1209,39174.0
2024-09-04 11:40:00,56.6,56.73,56.55,56.68,44796.0,55.1112,55.2378,55.0625,55.1891,44796.0
2024-09-04 11:45:00,56.69,56.72,56.6,56.62,36042.0,55.1988,55.228,55.1112,55.1306,36042.0
2024-09-04 11:50:00,56.63,56.64,56.57,56.62,23750.0,55.1404,55.1501,55.082,55.1306,23750.0
2024-09-04 11:55:00,56.62,56.65,56.58,56.62,29952.0,55.1306,55.1599,55.0917,55.1306,29952.0
2024-09-04 12:00:00,56.62,56.67,56.57,56.59,145755.0,55.1306,55.1793,55.082,55.1014,145755.0
2024-09-04 12:05:00,56.59,56.67,56.57,56.65,51438.0,55.1014,55.1793,55.082,55.1599,51438.0
2024-09-04 12:10:00,56.66,56.7,56.63,56.65,60054.0,55.1696,55.2085,55.1404,55.1599,60054.0
2024-09-04 12:15:00,56.65,56.68,56.59,56.61,237563.0,55.1599,55.1891,55.1014,55.1209,237563.0
2024-09-04 12:20:00,56.61,56.76,56.57,56.76,128150.0,55.1209,55.267,55.082,55.267,128150.0
2024-09-04 12:25:00,56.75,56.77,56.69,56.7,42178.0,55.2572,55.2767,55.1988,55.2085,42178.0
2024-09-04 12:30:00,56.69,56.81,56.69,56.73,114310.0,55.1988,55.3156,55.1988,55.2378,114310.0
2024-09-04 12:35:00,56.73,56.8,56.72,56.75,37511.0,55.2378,55.3059,55.228,55.2572,37511.0
2024-09-04 12:40:00,56.74,56.75,56.63,56.64,52708.0,55.2475,55.2572,55.1404,55.1501,52708.0
2024-09-04 12:45:00,56.64,56.72,56.62,56.72,27157.0,55.1501,55.228,55.1306,55.228,27157.0
2024-09-04 12:50:00,56.71,56.76,56.68,56.73,19383.0,55.2183,55.267,55.1891,55.2378,19383.0
2024-09-04 12:55:00,56.73,56.73,56.66,56.67,18008.0,55.2378,55.2378,55.1696,55.1793,18008.0
2024-09-04 13:00:00,56.66,56.68,56.57,56.57,30441.0,55.1696,55.1891,55.082,55.082,30441.0
2024-09-04 13:05:00,56.57,56.66,56.57,56.65,58231.0,55.082,55.1696,55.082,55.1599,58231.0
2024-09-04 13:10:00,56.64,56.66,56.58,56.59,42331.0,55.1501,55.1696,55.0917,55.1014,42331.0
2024-09-04 13:15:00,56.59,56.61,56.54,56.56,44033.0,55.1014,55.1209,55.0528,55.0722,44033.0
2024-09-04 13:20:00,56.55,56.62,56.51,56.53,93240.0,55.0625,55.1306,55.0235,55.043,93240.0
2024-09-04 13:25:00,56.53,56.54,56.45,56.48,80145.0,55.043,55.0528,54.9651,54.9943,80145.0
2024-09-04 13:30:00,56.48,56.49,56.42,56.46,80743.0,54.9943,55.0041,54.9359,54.9749,80743.0
2024-09-04 13:35:00,56.45,56.47,56.41,56.47,28752.0,54.9651,54.9846,54.9262,54.9846,28752.0
2024-09-04 13:40:00,56.47,56.49,56.36,56.37,43722.0,54.9846,55.0041,54.8775,54.8872,43722.0
2024-09-04 13:45:00,56.38,56.47,56.37,56.39,119140.0,54.897,54.9846,54.8872,54.9067,119140.0
2024-09-04 13:50:00,56.38,56.41,56.28,56.31,176370.0,54.897,54.9262,54.7996,54.8288,176370.0
2024-09-04 13:55:00,56.31,56.31,56.26,56.29,182653.0,54.8288,54.8288,54.7801,54.8093,182653.0
2024-09-04 14:00:00,56.29,56.3,56.19,56.23,76854.0,54.8093,54.8191,54.712,54.7509,76854.0
2024-09-04 14:05:00,56.22,56.22,56.13,56.16,93766.0,54.7412,54.7412,54.6535,54.6827,93766.0
2024-09-04 14:10:00,56.17,56.23,56.11,56.23,118897.0,54.6925,54.7509,54.6341,54.7509,118897.0
2024-09-04 14:15:00,56.23,56.3,56.21,56.23,88454.0,54.7509,54.8191,54.7314,54.7509,88454.0
2024-09-04 14:20:00,56.23,56.27,56.21,56.23,38375.0,54.7509,54.7899,54.7314,54.7509,38375.0
2024-09-04 14:25:00,56.23,56.3,56.23,56.28,26652.0,54.7509,54.8191,54.7509,54.7996,26652.0
2024-09-04 14:30:00,56.28,56.33,56.26,56.28,44089.0,54.7996,54.8483,54.7801,54.7996,44089.0
2024-09-04 14:35:00,56.28,56.3,56.13,56.13,83195.0,54.7996,54.8191,54.6535,54.6535,83195.0
2024-09-04 14:40:00,56.13,56.23,56.12,56.19,41956.0,54.6535,54.7509,54.6438,54.712,41956.0
2024-09-04 14:45:00,56.18,56.27,56.15,56.23,56371.0,54.7022,54.7899,54.673,54.7509,56371.0
2024-09-04 14:50:00,56.25,56.29,56.23,56.26,49802.0,54.7704,54.8093,54.7509,54.7801,49802.0
2024-09-04 14:55:00,56.26,56.3,56.21,56.22,30044.0,54.7801,54.8191,54.7314,54.7412,30044.0
2024-09-04 15:00:00,56.22,56.28,56.16,56.27,69736.0,54.7412,54.7996,54.6827,54.7899,69736.0
2024-09-04 15:05:00,56.26,56.29,56.24,56.28,54136.0,54.7801,54.8093,54.7606,54.7996,54136.0
2024-09-04 15:10:00,56.28,56.28,56.22,56.28,74115.0,54.7996,54.7996,54.7412,54.7996,74115.0
2024-09-04 15:15:00,56.29,56.31,56.25,56.27,60477.0,54.8093,54.8288,54.7704,54.7899,60477.0
2024-09-04 15:20:00,56.27,56.33,56.25,56.32,272772.0,54.7899,54.8483,54.7704,54.8385,272772.0
2024-09-04 15:25:00,56.3,56.33,56.27,56.3,61610.0,54.8191,54.8483,54.7899,54.8191,61610.0
2024-09-04 15:30:00,56.3,56.3,56.14,56.18,213867.0,54.8191,54.8191,54.6633,54.7022,213867.0
2024-09-04 15:35:00,56.18,56.29,56.11,56.27,134566.0,54.7022,54.8093,54.6341,54.7899,134566.0
2024-09-04 15:40:00,56.27,56.41,56.24,56.41,407425.0,54.7899,54.9262,54.7606,54.9262,407425.0
2024-09-04 15:45:00,56.41,56.41,56.26,56.3,220598.0,54.9262,54.9262,54.7801,54.8191,220598.0
2024-09-04 15:50:00,56.31,56.38,56.27,56.32,287583.0,54.8288,54.897,54.7899,54.8385,287583.0
2024-09-04 15:55:00,56.32,56.46,56.3,56.37,482329.0,54.8385,54.9749,54.8191,54.8872,482329.0
2024-09-05 09:30:00,56.86,57.02,56.31,56.33,374244.0,55.3643,55.5201,54.8288,54.8483,374244.0
2024-09-05 09:35:00,56.32,56.44,56.26,56.26,176975.0,54.8385,54.9554,54.7801,54.7801,176975.0
2024-09-05 09:40:00,56.26,56.49,56.15,56.44,156826.0,54.7801,55.0041,54.673,54.9554,156826.0
2024-09-05 09:45:00,56.46,56.53,56.2,56.3,211336.0,54.9749,55.043,54.7217,54.8191,211336.0
2024-09-05 09:50:00,56.3,56.32,56.2,56.25,51112.0,54.8191,54.8385,54.7217,54.7704,51112.0
2024-09-05 09:55:00,56.26,56.33,56.24,56.27,53646.0,54.7801,54.8483,54.7606,54.7899,53646.0
2024-09-05 10:00:00,56.29,56.75,56.29,56.68,354558.0,54.8093,55.2572,54.8093,55.1891,354558.0
2024-09-05 10:05:00,56.69,56.73,56.59,56.66,103284.0,55.1988,55.2378,55.1014,55.1696,103284.0
2024-09-05 10:10:00,56.65,56.65,56.4,56.42,163734.0,55.1599,55.1599,54.9164,54.9359,163734.0
2024-09-05 10:15:00,56.42,56.52,56.39,56.51,263592.0,54.9359,55.0333,54.9067,55.0235,263592.0
2024-09-05 10:20:00,56.52,56.62,56.49,56.59,55573.0,55.0333,55.1306,55.0041,55.1014,55573.0
2024-09-05 10:25:00,56.58,56.61,56.46,56.47,18595.0,55.0917,55.1209,54.9749,54.9846,18595.0
2024-09-05 10:30:00,56.48,56.61,56.46,56.47,37029.0,54.9943,55.1209,54.9749,54.9846,37029.0
2024-09-05 10:35:00,56.46,56.47,56.25,56.25,88213.0,54.9749,54.9846,54.7704,54.7704,88213.0
2024-09-05 10:40:00,56.24,56.33,56.23,56.24,54216.0,54.7606,54.8483,54.7509,54.7606,54216.0
2024-09-05 10:45:00,56.24,56.25,56.09,56.1,61982.0,54.7606,54.7704,54.6146,54.6243,61982.0
2024-09-05 10:50:00,56.09,56.1,56.0,56.06,92535.0,54.6146,54.6243,54.527,54.5854,92535.0
2024-09-05 10:55:00,56.07,56.15,55.99,56.01,64550.0,54.5951,54.673,54.5172,54.5367,64550.0
2024-09-05 11:00:00,56.01,56.12,56.01,56.11,43471.0,54.5367,54.6438,54.5367,54.6341,43471.0
2024-09-05 11:05:00,56.11,56.21,56.07,56.09,40921.0,54.6341,54.7314,54.5951,54.6146,40921.0
2024-09-05 11:10:00,56.1,56.1,55.81,55.81,72553.0,54.6243,54.6243,54.342,54.342,72553.0
2024-09-05 11:15:00,55.82,55.92,55.81,55.85,250717.0,54.3517,54.4491,54.342,54.3809,250717.0
2024-09-05 11:20:00,55.86,55.87,55.74,55.76,138997.0,54.3906,54.4004,54.2738,54.2933,138997.0
2024-09-05 11:25:00,55.76,55.77,55.63,55.64,159456.0,54.2933,54.303,54.1667,54.1764,159456.0
2024-09-05 11:30:00,55.64,55.7,55.63,55.7,111884.0,54.1764,54.2348,54.1667,54.2348,111884.0
2024-09-05 11:35:00,55.69,55.78,55.67,55.75,70671.0,54.2251,54.3127,54.2056,54.2835,70671.0
2024-09-05 11:40:00,55.75,55.77,55.69,55.7,138488.0,54.2835,54.303,54.2251,54.2348,138488.0
2024-09-05 11:45:00,55.7,55.75,55.68,55.75,63069.0,54.2348,54.2835,54.2154,54.2835,63069.0
2024-09-05 11:50:00,55.75,55.77,55.68,55.7,39885.0,54.2835,54.303,54.2154,54.2348,39885.0
2024-09-05 11:55:00,55.7,55.72,55.62,55.62,69241.0,54.2348,54.2543,54.157,54.157,69241.0
2024-09-05 12:00:00,55.61,55.7,55.58,55.64,111422.0,54.1472,54.2348,54.118,54.1764,111422.0
2024-09-05 12:05:00,55.64,55.71,55.62,55.68,36076.0,54.1764,54.2446,54.157,54.2154,36076.0
2024-09-05 12:10:00,55.67,55.7,55.61,55.68,50251.0,54.2056,54.2348,54.1472,54.2154,50251.0
2024-09-05 12:15:00,55.68,55.7,55.61,55.67,51790.0,54.2154,54.2348,54.1472,54.2056,51790.0
2024-09-05 12:20:00,55.67,55.78,55.66,55.72,44269.0,54.2056,54.3127,54.1959,54.2543,44269.0
2024-09-05 12:25:00,55.73,55.79,55.7,55.73,43605.0,54.2641,54.3225,54.2348,54.2641,43605.0
2024-09-05 12:30:00,55.73,55.73,55.64,55.71,65138.0,54.2641,54.2641,54.1764,54.2446,65138.0
2024-09-05 12:35:00,55.71,55.75,55.65,55.67,98785.0,54.2446,54.2835,54.1862,54.2056,98785.0
2024-09-05 12:40:00,55.68,55.74,55.67,55.71,51596.0,54.2154,54.2738,54.2056,54.2446,51596.0
2024-09-05 12:45:00,55.71,55.76,55.68,55.72,71087.0,54.2446,54.2933,54.2154,54.2543,71087.0
2024-09-05 12:50:00,55.71,55.83,55.71,55.78,91957.0,54.2446,54.3614,54.2446,54.3127,91957.0
2024-09-05 12:55:00,55.78,55.86,55.76,55.8,29235.0,54.3127,54.3906,54.2933,54.3322,29235.0
2024-09-05 13:00:00,55.8,55.81,55.71,55.72,34584.0,54.3322,54.342,54.2446,54.2543,34584.0
2024-09-05 13:05:00,55.71,55.77,55.66,55.74,47035.0,54.2446,54.303,54.1959,54.2738,47035.0
2024-09-05 13:10:00,55.72,55.79,55.72,55.74,56554.0,54.2543,54.3225,54.2543,54.2738,56554.0
2024-09-05 13:15:00,55.74,55.85,55.71,55.85,105753.0,54.2738,54.3809,54.2446,54.3809,105753.0
2024-09-05 13:20:00,55.84,55.89,55.82,55.89,77837.0,54.3712,54.4198,54.3517,54.4198,77837.0
2024-09-05 13:25:00,55.89,55.93,55.85,55.85,42054.0,54.4198,54.4588,54.3809,54.3809,42054.0
2024-09-05 13:30:00,55.85,55.87,55.8,55.87,35457.0,54.3809,54.4004,54.3322,54.4004,35457.0
2024-09-05 13:35:00,55.87,55.96,55.87,55.95,63266.0,54.4004,54.488,54.4004,54.4783,63266.0
2024-09-05 13:40:00,55.94,56.04,55.92,56.03,36371.0,54.4685,54.5659,54.4491,54.5562,36371.0
2024-09-05 13:45:00,56.03,56.13,56.01,56.07,126142.0,54.5562,54.6535,54.5367,54.5951,126142.0
2024-09-05 13:50:00,56.07,56.09,56.0,56.01,66632.0,54.5951,54.6146,54.527,54.5367,66632.0
2024-09-05 13:55:00,56.01,56.11,55.99,56.11,35004.0,54.5367,54.6341,54.5172,54.6341,35004.0
2024-09-05 14:00:00,56.11,56.14,56.06,56.1,53142.0,54.6341,54.6633,54.5854,54.6243,53142.0
2024-09-05 14:05:00,56.1,56.13,56.09,56.1,24213.0,54.6243,54.6535,54.6146,54.6243,24213.0
2024-09-05 14:10:00,56.11,56.14,56.06,56.1,37315.0,54.6341,54.6633,54.5854,54.6243,37315.0
2024-09-05 14:15:00,56.1,56.18,56.06,56.17,71735.0,54.6243,54.7022,54.5854,54.6925,71735.0
2024-09-05 14:20:00,56.18,56.19,56.1,56.11,61961.0,54.7022,54.712,54.6243,54.6341,61961.0
2024-09-05 14:25:00,56.1,56.1,56.06,56.09,49063.0,54.6243,54.6243,54.5854,54.6146,49063.0
2024-09-05 14:30:00,56.08,56.16,56.06,56.13,51137.0,54.6049,54.6827,54.5854,54.6535,51137.0
2024-09-05 14:35:00,56.13,56.16,56.08,56.11,18407.0,54.6535,54.6827,54.6049,54.6341,18407.0
2024-09-05 14:40:00,56.11,56.14,56.08,56.14,21622.0,54.6341,54.6633,54.6049,54.6633,21622.0
2024-09-05 14:45:00,56.14,56.2,56.14,56.2,33686.0,54.6633,54.7217,54.6633,54.7217,33686.0
2024-09-05 14:50:00,56.19,56.23,56.18,56.21,34532.0,54.712,54.7509,54.7022,54.7314,34532.0
2024-09-05 14:55:00,56.21,56.21,56.1,56.1,30850.0,54.7314,54.7314,54.6243,54.6243,30850.0
2024-09-05 15:00:00,56.09,56.09,56.03,56.05,28525.0,54.6146,54.6146,54.5562,54.5756,28525.0
2024-09-05 15:05:00,56.04,56.04,56.0,56.01,31003.0,54.5659,54.5659,54.527,54.5367,31003.0
2024-09-05 15:10:00,56.0,56.04,55.96,56.01,65837.0,54.527,54.5659,54.488,54.5367,65837.0
2024-09-05 15:15:00,56.01,56.02,55.92,55.98,58457.0,54.5367,54.5464,54.4491,54.5075,58457.0
2024-09-05 15:20:00,55.98,56.03,55.95,56.01,64988.0,54.5075,54.5562,54.4783,54.5367,64988.0
2024-09-05 15:25:00,56.01,56.01,55.96,56.0,38836.0,54.5367,54.5367,54.488,54.527,38836.0
2024-09-05 15:30:00,56.0,56.05,55.97,56.03,122375.0,54.527,54.5756,54.4977,54.5562,122375.0
2024-09-05 15:35:00,56.02,56.05,55.97,55.98,74938.0,54.5464,54.5756,54.4977,54.5075,74938.0
2024-09-05 15:40:00,55.98,55.99,55.87,55.88,129108.0,54.5075,54.5172,54.4004,54.4101,129108.0
2024-09-05 15:45:00,55.88,55.94,55.81,55.93,132591.0,54.4101,54.4685,54.342,54.4588,132591.0
2024-09-05 15:50:00,55.93,55.95,55.8,55.89,314114.0,54.4588,54.4783,54.3322,54.4198,314114.0
2024-09-05 15:55:00,55.88,55.89,55.81,55.89,663841.0,54.4101,54.4198,54.342,54.4198,663841.0
2024-09-06 09:30:00,56.02,56.38,55.92,56.37,358767.0,54.5464,54.897,54.4491,54.8872,358767.0
2024-09-06 09:35:00,56.36,56.47,56.23,56.25,188699.0,54.8775,54.9846,54.7509,54.7704,188699.0
2024-09-06 09:40:00,56.24,56.43,56.14,56.34,129720.0,54.7606,54.9456,54.6633,54.858,129720.0
2024-09-06 09:45:00,56.35,56.45,56.26,56.35,131619.0,54.8677,54.9651,54.7801,54.8677,131619.0
2024-09-06 09:50:00,56.35,56.47,56.25,56.26,130187.0,54.8677,54.9846,54.7704,54.7801,130187.0
2024-09-06 09:55:00,56.27,56.4,56.26,56.3,115423.0,54.7899,54.9164,54.7801,54.8191,115423.0
2024-09-06 10:00:00,56.31,56.36,56.15,56.16,168113.0,54.8288,54.8775,54.673,54.6827,168113.0
2024-09-06 10:05:00,56.16,56.25,56.05,56.21,436087.0,54.6827,54.7704,54.5756,54.7314,436087.0
2024-09-06 10:10:00,56.22,56.26,55.98,56.04,261439.0,54.7412,54.7801,54.5075,54.5659,261439.0
2024-09-06 10:15:00,56.05,56.06,55.85,55.98,108181.0,54.5756,54.5854,54.3809,54.5075,108181.0
2024-09-06 10:20:00,55.98,56.04,55.81,55.84,113700.0,54.5075,54.5659,54.342,54.3712,113700.0
2024-09-06 10:25:00,55.84,55.84,55.51,55.58,173560.0,54.3712,54.3712,54.0498,54.118,173560.0
2024-09-06 10:30:00,55.58,55.65,55.5,55.53,206109.0,54.118,54.1862,54.0401,54.0693,206109.0
2024-09-06 10:35:00,55.54,55.56,55.42,55.51,169779.0,54.0791,54.0985,53.9622,54.0498,169779.0
2024-09-06 10:40:00,55.51,55.52,55.33,55.33,164708.0,54.0498,54.0596,53.8746,53.8746,164708.0
2024-09-06 10:45:00,55.34,55.43,55.33,55.38,115068.0,53.8843,53.9719,53.8746,53.9233,115068.0
2024-09-06 10:50:00,55.38,55.42,55.25,55.25,103550.0,53.9233,53.9622,53.7967,53.7967,103550.0
2024-09-06 10:55:00,55.25,55.32,55.23,55.28,90747.0,53.7967,53.8648,53.7772,53.8259,90747.0
2024-09-06 11:00:00,55.28,55.76,55.27,55.59,182710.0,53.8259,54.2933,53.8162,54.1277,182710.0
2024-09-06 11:05:00,55.6,55.69,55.37,55.37,126800.0,54.1375,54.2251,53.9135,53.9135,126800.0
2024-09-06 11:10:00,55.38,55.45,55.22,55.22,92151.0,53.9233,53.9914,53.7675,53.7675,92151.0
2024-09-06 11:15:00,55.24,55.26,54.96,55.01,370754.0,53.7869,53.8064,53.5143,53.563,370754.0
2024-09-06 11:20:00,55.01,55.1,54.95,55.01,491250.0,53.563,53.6506,53.5046,53.563,491250.0
2024-09-06 11:25:00,55.02,55.06,54.79,54.84,416072.0,53.5727,53.6117,53.3488,53.3975,416072.0
2024-09-06 11:30:00,54.83,55.04,54.82,54.93,172863.0,53.3877,53.5922,53.378,53.4851,172863.0
2024-09-06 11:35:00,54.93,54.97,54.87,54.92,104518.0,53.4851,53.524,53.4267,53.4754,104518.0
2024-09-06 11:40:00,54.91,54.93,54.83,54.86,159538.0,53.4656,53.4851,53.3877,53.4169,159538.0
2024-09-06 11:45:00,54.86,54.95,54.7,54.95,274160.0,53.4169,53.5046,53.2612,53.5046,274160.0
2024-09-06 11:50:00,54.95,54.96,54.83,54.89,78366.0,53.5046,53.5143,53.3877,53.4462,78366.0
2024-09-06 11:55:00,54.9,54.96,54.89,54.89,44641.0,53.4559,53.5143,53.4462,53.4462,44641.0
2024-09-06 12:00:00,54.88,54.97,54.88,54.93,59012.0,53.4364,53.524,53.4364,53.4851,59012.0
2024-09-06 12:05:00,54.93,54.99,54.9,54.98,87096.0,53.4851,53.5435,53.4559,53.5338,87096.0
2024-09-06 12:10:00,54.98,55.08,54.92,55.0,76599.0,53.5338,53.6312,53.4754,53.5533,76599.0
2024-09-06 12:15:00,55.0,55.0,54.89,54.94,60801.0,53.5533,53.5533,53.4462,53.4948,60801.0
2024-09-06 12:20:00,54.93,54.97,54.82,54.89,277668.0,53.4851,53.524,53.378,53.4462,277668.0
2024-09-06 12:25:00,54.89,54.99,54.79,54.82,200250.0,53.4462,53.5435,53.3488,53.378,200250.0
2024-09-06 12:30:00,54.81,54.89,54.73,54.86,277074.0,53.3683,53.4462,53.2904,53.4169,277074.0
2024-09-06 12:35:00,54.86,54.95,54.78,54.8,110328.0,53.4169,53.5046,53.339,53.3585,110328.0
2024-09-06 12:40:00,54.8,54.88,54.78,54.85,51513.0,53.3585,53.4364,53.339,53.4072,51513.0
2024-09-06 12:45:00,54.86,54.86,54.64,54.65,213353.0,53.4169,53.4169,53.2027,53.2125,213353.0
2024-09-06 12:50:00,54.65,54.73,54.56,54.73,327538.0,53.2125,53.2904,53.1248,53.2904,327538.0
2024-09-06 12:55:00,54.73,54.9,54.71,54.85,93618.0,53.2904,53.4559,53.2709,53.4072,93618.0
2024-09-06 13:00:00,54.86,54.94,54.8,54.91,74963.0,53.4169,53.4948,53.3585,53.4656,74963.0
2024-09-06 13:05:00,54.91,55.06,54.87,55.04,187150.0,53.4656,53.6117,53.4267,53.5922,187150.0
2024-09-06 13:10:00,55.04,55.08,55.01,55.05,101155.0,53.5922,53.6312,53.563,53.6019,101155.0
2024-09-06 13:15:00,55.04,55.06,54.97,55.0,142733.0,53.5922,53.6117,53.524,53.5533,142733.0
2024-09-06 13:20:00,54.99,55.17,54.98,55.17,189121.0,53.5435,53.7188,53.5338,53.7188,189121.0
2024-09-06 13:25:00,55.16,55.17,55.08,55.11,135825.0,53.7091,53.7188,53.6312,53.6604,135825.0
2024-09-06 13:30:00,55.1,55.12,55.05,55.12,95957.0,53.6506,53.6701,53.6019,53.6701,95957.0
2024-09-06 13:35:00,55.11,55.11,55.01,55.03,35552.0,53.6604,53.6604,53.563,53.5825,35552.0
2024-09-06 13:40:00,55.03,55.06,55.01,55.04,56977.0,53.5825,53.6117,53.563,53.5922,56977.0
2024-09-06 13:45:00,55.03,55.08,55.01,55.02,119416.0,53.5825,53.6312,53.563,53.5727,119416.0
2024-09-06 13:50:00,55.02,55.05,55.0,55.03,88910.0,53.5727,53.6019,53.5533,53.5825,88910.0
2024-09-06 13:55:00,55.03,55.1,55.0,55.03,125772.0,53.5825,53.6506,53.5533,53.5825,125772.0
2024-09-06 14:00:00,55.03,55.05,54.98,54.98,283631.0,53.5825,53.6019,53.5338,53.5338,283631.0
2024-09-06 14:05:00,54.98,54.99,54.95,54.98,113958.0,53.5338,53.5435,53.5046,53.5338,113958.0
2024-09-06 14:10:00,54.97,55.07,54.97,55.02,167791.0,53.524,53.6214,53.524,53.5727,167791.0
2024-09-06 14:15:00,55.01,55.03,54.89,54.91,213802.0,53.563,53.5825,53.4462,53.4656,213802.0
2024-09-06 14:20:00,54.91,54.92,54.86,54.87,87743.0,53.4656,53.4754,53.4169,53.4267,87743.0
2024-09-06 14:25:00,54.87,54.89,54.74,54.78,197497.0,53.4267,53.4462,53.3001,53.339,197497.0
2024-09-06 14:30:00,54.78,54.81,54.75,54.78,83966.0,53.339,53.3683,53.3098,53.339,83966.0
2024-09-06 14:35:00,54.79,54.8,54.62,54.75,226786.0,53.3488,53.3585,53.1833,53.3098,226786.0
2024-09-06 14:40:00,54.76,54.8,54.69,54.8,149374.0,53.3196,53.3585,53.2514,53.3585,149374.0
2024-09-06 14:45:00,54.8,54.81,54.74,54.78,178540.0,53.3585,53.3683,53.3001,53.339,178540.0
2024-09-06 14:50:00,54.79,54.8,54.73,54.75,147864.0,53.3488,53.3585,53.2904,53.3098,147864.0
2024-09-06 14:55:00,54.75,54.85,54.73,54.83,87352.0,53.3098,53.4072,53.2904,53.3877,87352.0
2024-09-06 15:00:00,54.84,54.95,54.84,54.91,63065.0,53.3975,53.5046,53.3975,53.4656,63065.0
2024-09-06 15:05:00,54.91,55.0,54.89,54.97,83639.0,53.4656,53.5533,53.4462,53.524,83639.0
2024-09-06 15:10:00,54.97,55.02,54.95,54.98,62480.0,53.524,53.5727,53.5046,53.5338,62480.0
2024-09-06 15:15:00,54.98,55.0,54.93,54.96,49923.0,53.5338,53.5533,53.4851,53.5143,49923.0
2024-09-06 15:20:00,54.96,55.05,54.94,55.05,88937.0,53.5143,53.6019,53.4948,53.6019,88937.0
2024-09-06 15:25:00,55.05,55.08,54.99,55.01,64166.0,53.6019,53.6312,53.5435,53.563,64166.0
2024-09-06 15:30:00,55.01,55.01,54.87,54.88,188334.0,53.563,53.563,53.4267,53.4364,188334.0
2024-09-06 15:35:00,54.88,54.89,54.82,54.87,183783.0,53.4364,53.4462,53.378,53.4267,183783.0
2024-09-06 15:40:00,54.86,54.96,54.83,54.91,166465.0,53.4169,53.5143,53.3877,53.4656,166465.0
2024-09-06 15:45:00,54.91,55.0,54.89,54.99,215553.0,53.4656,53.5533,53.4462,53.5435,215553.0
2024-09-06 15:50:00,55.0,55.01,54.76,54.85,668630.0,53.5533,53.563,53.3196,53.4072,668630.0
2024-09-06 15:55:00,54.84,54.92,54.78,54.84,897033.0,53.3975,53.4754,53.339,53.3975,897033.0
2024-09-09 09:30:00,55.12,55.17,54.75,55.08,457011.0,53.6701,53.7188,53.3098,53.6312,457011.0
2024-09-09 09:35:00,55.08,55.37,55.04,55.25,721291.0,53.6312,53.9135,53.5922,53.7967,721291.0
2024-09-09 09:40:00,55.25,55.48,55.21,55.29,290848.0,53.7967,54.0206,53.7577,53.8356,290848.0
2024-09-09 09:45:00,55.3,55.33,55.05,55.11,245170.0,53.8454,53.8746,53.6019,53.6604,245170.0
2024-09-09 09:50:00,55.09,55.1,54.9,55.05,128245.0,53.6409,53.6506,53.4559,53.6019,128245.0
2024-09-09 09:55:00,55.05,55.09,54.91,55.0,113211.0,53.6019,53.6409,53.4656,53.5533,113211.0
2024-09-09 10:00:00,55.01,55.29,55.01,55.28,56541.0,53.563,53.8356,53.563,53.8259,56541.0
2024-09-09 10:05:00,55.28,55.43,55.28,55.42,91180.0,53.8259,53.9719,53.8259,53.9622,91180.0
2024-09-09 10:10:00,55.42,55.51,55.37,55.41,120125.0,53.9622,54.0498,53.9135,53.9525,120125.0
2024-09-09 10:15:00,55.42,55.65,55.42,55.5,210048.0,53.9622,54.1862,53.9622,54.0401,210048.0
2024-09-09 10:20:00,55.5,55.55,55.3,55.35,125488.0,54.0401,54.0888,53.8454,53.8941,125488.0
2024-09-09 10:25:00,55.35,55.53,55.31,55.37,136673.0,53.8941,54.0693,53.8551,53.9135,136673.0
2024-09-09 10:30:00,55.37,55.48,55.32,55.42,61343.0,53.9135,54.0206,53.8648,53.9622,61343.0
2024-09-09 10:35:00,55.42,55.5,55.34,55.46,55747.0,53.9622,54.0401,53.8843,54.0012,55747.0
2024-09-09 10:40:00,55.45,55.47,55.32,55.34,59965.0,53.9914,54.0109,53.8648,53.8843,59965.0
2024-09-09 10:45:00,55.34,55.41,55.29,55.4,40702.0,53.8843,53.9525,53.8356,53.9427,40702.0
2024-09-09 10:50:00,55.4,55.4,55.14,55.22,200679.0,53.9427,53.9427,53.6896,53.7675,200679.0
2024-09-09 10:55:00,55.22,55.25,55.14,55.15,56836.0,53.7675,53.7967,53.6896,53.6993,56836.0
2024-09-09 11:00:00,55.14,55.19,55.03,55.11,48474.0,53.6896,53.7383,53.5825,53.6604,48474.0
2024-09-09 11:05:00,55.11,55.18,55.06,55.15,28693.0,53.6604,53.7285,53.6117,53.6993,28693.0
2024-09-09 11:10:00,55.14,55.2,55.11,55.12,31803.0,53.6896,53.748,53.6604,53.6701,31803.0
2024-09-09 11:15:00,55.12,55.12,55.04,55.05,31324.0,53.6701,53.6701,53.5922,53.6019,31324.0
2024-09-09 11:20:00,55.05,55.14,55.03,55.07,92047.0,53.6019,53.6896,53.5825,53.6214,92047.0
2024-09-09 11:25:00,55.08,55.16,55.02,55.16,42654.0,53.6312,53.7091,53.5727,53.7091,42654.0
2024-09-09 11:30:00,55.16,55.26,55.13,55.18,38589.0,53.7091,53.8064,53.6798,53.7285,38589.0
2024-09-09 11:35:00,55.19,55.22,55.14,55.21,39521.0,53.7383,53.7675,53.6896,53.7577,39521.0
2024-09-09 11:40:00,55.21,55.21,55.08,55.19,62263.0,53.7577,53.7577,53.6312,53.7383,62263.0
2024-09-09 11:45:00,55.18,55.32,55.17,55.31,33747.0,53.7285,53.8648,53.7188,53.8551,33747.0
2024-09-09 11:50:00,55.31,55.37,55.3,55.37,29380.0,53.8551,53.9135,53.8454,53.9135,29380.0
2024-09-09 11:55:00,55.37,55.37,55.28,55.3,36513.0,53.9135,53.9135,53.8259,53.8454,36513.0
2024-09-09 12:00:00,55.3,55.34,55.25,55.34,44498.0,53.8454,53.8843,53.7967,53.8843,44498.0
2024-09-09 12:05:00,55.34,55.42,55.32,55.41,76849.0,53.8843,53.9622,53.8648,53.9525,76849.0
2024-09-09 12:10:00,55.41,55.53,55.41,55.52,106268.0,53.9525,54.0693,53.9525,54.0596,106268.0
2024-09-09 12:15:00,55.52,55.54,55.5,55.54,65693.0,54.0596,54.0791,54.0401,54.0791,65693.0
2024-09-09 12:20:00,55.54,55.58,55.47,55.52,100219.0,54.0791,54.118,54.0109,54.0596,100219.0
2024-09-09 12:25:00,55.52,55.53,55.45,55.45,44761.0,54.0596,54.0693,53.9914,53.9914,44761.0
2024-09-09 12:30:00,55.45,55.58,55.44,55.55,316202.0,53.9914,54.118,53.9817,54.0888,316202.0
2024-09-09 12:35:00,55.56,55.6,55.45,55.48,154583.0,54.0985,54.1375,53.9914,54.0206,154583.0
2024-09-09 12:40:00,55.48,55.57,55.48,55.49,58325.0,54.0206,54.1083,54.0206,54.0304,58325.0
2024-09-09 12:45:00,55.5,55.59,55.5,55.54,47102.0,54.0401,54.1277,54.0401,54.0791,47102.0
2024-09-09 12:50:00,55.55,55.56,55.46,55.49,30663.0,54.0888,54.0985,54.0012,54.0304,30663.0
2024-09-09 12:55:00,55.5,55.53,55.48,55.49,33643.0,54.0401,54.0693,54.0206,54.0304,33643.0
2024-09-09 13:00:00,55.49,55.52,55.45,55.5,46140.0,54.0304,54.0596,53.9914,54.0401,46140.0
2024-09-09 13:05:00,55.5,55.55,55.48,55.5,56575.0,54.0401,54.0888,54.0206,54.0401,56575.0
2024-09-09 13:10:00,55.49,55.51,55.46,55.49,36298.0,54.0304,54.0498,54.0012,54.0304,36298.0
2024-09-09 13:15:00,55.48,55.49,55.43,55.45,40125.0,54.0206,54.0304,53.9719,53.9914,40125.0
2024-09-09 13:20:00,55.45,55.45,55.39,55.39,54751.0,53.9914,53.9914,53.933,53.933,54751.0
2024-09-09 13:25:00,55.39,55.44,55.38,55.42,51639.0,53.933,53.9817,53.9233,53.9622,51639.0
2024-09-09 13:30:00,55.43,55.43,55.35,55.37,46546.0,53.9719,53.9719,53.8941,53.9135,46546.0
2024-09-09 13:35:00,55.37,55.39,55.33,55.34,33899.0,53.9135,53.933,53.8746,53.8843,33899.0
2024-09-09 13:40:00,55.35,55.4,55.27,55.27,41631.0,53.8941,53.9427,53.8162,53.8162,41631.0
2024-09-09 13:45:00,55.27,55.34,55.27,55.3,32767.0,53.8162,53.8843,53.8162,53.8454,32767.0
2024-09-09 13:50:00,55.3,55.32,55.27,55.29,35054.0,53.8454,53.8648,53.8162,53.8356,35054.0
2024-09-09 13:55:00,55.29,55.35,55.25,55.28,228482.0,53.8356,53.8941,53.7967,53.8259,228482.0
2024-09-09 14:00:00,55.28,55.32,55.25,55.29,42864.0,53.8259,53.8648,53.7967,53.8356,42864.0
2024-09-09 14:05:00,55.29,55.35,55.27,55.33,49849.0,53.8356,53.8941,53.8162,53.8746,49849.0
2024-09-09 14:10:00,55.32,55.37,55.3,55.33,63327.0,53.8648,53.9135,53.8454,53.8746,63327.0
2024-09-09 14:15:00,55.34,55.44,55.33,55.43,79685.0,53.8843,53.9817,53.8746,53.9719,79685.0
2024-09-09 14:20:00,55.43,55.43,55.37,55.4,60298.0,53.9719,53.9719,53.9135,53.9427,60298.0
2024-09-09 14:25:00,55.41,55.41,55.34,55.35,46650.0,53.9525,53.9525,53.8843,53.8941,46650.0
2024-09-09 14:30:00,55.36,55.38,55.32,55.34,37452.0,53.9038,53.9233,53.8648,53.8843,37452.0
2024-09-09 14:35:00,55.35,55.35,55.23,55.24,226521.0,53.8941,53.8941,53.7772,53.7869,226521.0
2024-09-09 14:40:00,55.25,55.38,55.22,55.36,49870.0,53.7967,53.9233,53.7675,53.9038,49870.0
2024-09-09 14:45:00,55.36,55.37,55.27,55.3,37234.0,53.9038,53.9135,53.8162,53.8454,37234.0
2024-09-09 14:50:00,55.3,55.31,55.27,55.28,29974.0,53.8454,53.8551,53.8162,53.8259,29974.0
2024-09-09 14:55:00,55.27,55.29,55.23,55.24,34707.0,53.8162,53.8356,53.7772,53.7869,34707.0
2024-09-09 15:00:00,55.23,55.26,55.13,55.22,110921.0,53.7772,53.8064,53.6798,53.7675,110921.0
2024-09-09 15:05:00,55.23,55.36,55.22,55.33,41215.0,53.7772,53.9038,53.7675,53.8746,41215.0
2024-09-09 15:10:00,55.32,55.37,55.26,55.36,57996.0,53.8648,53.9135,53.8064,53.9038,57996.0
2024-09-09 15:15:00,55.37,55.43,55.35,55.36,45161.0,53.9135,53.9719,53.8941,53.9038,45161.0
2024-09-09 15:20:00,55.37,55.37,55.27,55.33,116929.0,53.9135,53.9135,53.8162,53.8746,116929.0
2024-09-09 15:25:00,55.32,55.38,55.3,55.35,156558.0,53.8648,53.9233,53.8454,53.8941,156558.0
2024-09-09 15:30:00,55.35,55.36,55.28,55.36,188466.0,53.8941,53.9038,53.8259,53.9038,188466.0
2024-09-09 15:35:00,55.36,55.37,55.27,55.33,80157.0,53.9038,53.9135,53.8162,53.8746,80157.0
2024-09-09 15:40:00,55.33,55.44,55.31,55.36,139211.0,53.8746,53.9817,53.8551,53.9038,139211.0
2024-09-09 15:45:00,55.37,55.37,55.23,55.23,155000.0,53.9135,53.9135,53.7772,53.7772,155000.0
2024-09-09 15:50:00,55.23,55.25,55.15,55.2,334795.0,53.7772,53.7967,53.6993,53.748,334795.0
2024-09-09 15:55:00,55.2,55.3,55.19,55.3,518942.0,53.748,53.8454,53.7383,53.8454,518942.0
2024-09-10 09:30:00,55.55,55.55,54.77,55.09,418869.0,54.0888,54.0888,53.3293,53.6409,418869.0
2024-09-10 09:35:00,55.08,55.32,54.98,55.12,186933.0,53.6312,53.8648,53.5338,53.6701,186933.0
2024-09-10 09:40:00,55.15,55.29,55.05,55.24,237013.0,53.6993,53.8356,53.6019,53.7869,237013.0
2024-09-10 09:45:00,55.24,55.27,55.04,55.05,59888.0,53.7869,53.8162,53.5922,53.6019,59888.0
2024-09-10 09:50:00,55.05,55.14,55.01,55.06,61788.0,53.6019,53.6896,53.563,53.6117,61788.0
2024-09-10 09:55:00,55.04,55.05,54.78,54.83,148769.0,53.5922,53.6019,53.339,53.3877,148769.0
2024-09-10 10:00:00,54.82,54.92,54.71,54.73,205618.0,53.378,53.4754,53.2709,53.2904,205618.0
2024-09-10 10:05:00,54.73,54.73,54.38,54.45,362240.0,53.2904,53.2904,52.9496,53.0177,362240.0
2024-09-10 10:10:00,54.45,54.45,53.96,54.03,394208.0,53.0177,53.0177,52.5406,52.6088,394208.0
2024-09-10 10:15:00,54.04,54.2,54.03,54.08,279743.0,52.6185,52.7743,52.6088,52.6575,279743.0
2024-09-10 10:20:00,54.08,54.09,53.9,53.93,268446.0,52.6575,52.6672,52.4822,52.5114,268446.0
2024-09-10 10:25:00,53.93,54.08,53.87,54.05,287494.0,52.5114,52.6575,52.453,52.6282,287494.0
2024-09-10 10:30:00,54.04,54.06,53.85,53.89,258377.0,52.6185,52.638,52.4335,52.4725,258377.0
2024-09-10 10:35:00,53.88,54.18,53.87,54.16,218102.0,52.4627,52.7548,52.453,52.7354,218102.0
2024-09-10 10:40:00,54.16,54.18,54.08,54.15,177672.0,52.7354,52.7548,52.6575,52.7256,177672.0
2024-09-10 10:45:00,54.16,54.34,54.1,54.3,353558.0,52.7354,52.9106,52.6769,52.8717,353558.0
2024-09-10 10:50:00,54.3,54.33,54.18,54.22,126858.0,52.8717,52.9009,52.7548,52.7938,126858.0
2024-09-10 10:55:00,54.23,54.3,54.21,54.27,163847.0,52.8035,52.8717,52.784,52.8425,163847.0
2024-09-10 11:00:00,54.27,54.31,54.19,54.3,94585.0,52.8425,52.8814,52.7646,52.8717,94585.0
2024-09-10 11:05:00,54.29,54.39,54.24,54.38,219567.0,52.8619,52.9593,52.8133,52.9496,219567.0
2024-09-10 11:10:00,54.38,54.4,54.28,54.32,86740.0,52.9496,52.969,52.8522,52.8911,86740.0
2024-09-10 11:15:00,54.32,54.41,54.29,54.33,106642.0,52.8911,52.9788,52.8619,52.9009,106642.0
2024-09-10 11:20:00,54.33,54.37,54.29,54.37,88501.0,52.9009,52.9398,52.8619,52.9398,88501.0
2024-09-10 11:25:00,54.37,54.39,54.29,54.3,93587.0,52.9398,52.9593,52.8619,52.8717,93587.0
2024-09-10 11:30:00,54.3,54.36,54.18,54.2,82775.0,52.8717,52.9301,52.7548,52.7743,82775.0
2024-09-10 11:35:00,54.21,54.22,54.06,54.09,105598.0,52.784,52.7938,52.638,52.6672,105598.0
2024-09-10 11:40:00,54.09,54.21,54.07,54.13,145669.0,52.6672,52.784,52.6477,52.7061,145669.0
2024-09-10 11:45:00,54.13,54.15,54.03,54.05,119139.0,52.7061,52.7256,52.6088,52.6282,119139.0
2024-09-10 11:50:00,54.05,54.06,53.97,54.01,157569.0,52.6282,52.638,52.5504,52.5893,157569.0
2024-09-10 11:55:00,54.01,54.04,53.9,53.91,147780.0,52.5893,52.6185,52.4822,52.4919,147780.0
2024-09-10 12:00:00,53.91,53.98,53.82,53.89,236886.0,52.4919,52.5601,52.4043,52.4725,236886.0
2024-09-10 12:05:00,53.88,53.94,53.86,53.89,148586.0,52.4627,52.5211,52.4432,52.4725,148586.0
2024-09-10 12:10:00,53.89,53.91,53.81,53.85,136812.0,52.4725,52.4919,52.3946,52.4335,136812.0
2024-09-10 12:15:00,53.85,53.92,53.79,53.82,159431.0,52.4335,52.5017,52.3751,52.4043,159431.0
2024-09-10 12:20:00,53.82,53.84,53.7,53.73,278903.0,52.4043,52.4238,52.2875,52.3167,278903.0
2024-09-10 12:25:00,53.73,53.81,53.66,53.68,289862.0,52.3167,52.3946,52.2485,52.268,289862.0
2024-09-10 12:30:00,53.68,53.79,53.66,53.74,239685.0,52.268,52.3751,52.2485,52.3264,239685.0
2024-09-10 12:35:00,53.74,53.84,53.74,53.78,129994.0,52.3264,52.4238,52.3264,52.3654,129994.0
2024-09-10 12:40:00,53.79,53.84,53.72,53.75,200507.0,52.3751,52.4238,52.3069,52.3361,200507.0
2024-09-10 12:45:00,53.75,53.9,53.73,53.87,125737.0,52.3361,52.4822,52.3167,52.453,125737.0
2024-09-10 12:50:00,53.86,53.97,53.84,53.94,159207.0,52.4432,52.5504,52.4238,52.5211,159207.0
2024-09-10 12:55:00,53.94,53.94,53.84,53.85,119524.0,52.5211,52.5211,52.4238,52.4335,119524.0
2024-09-10 13:00:00,53.85,53.93,53.79,53.9,269114.0,52.4335,52.5114,52.3751,52.4822,269114.0
2024-09-10 13:05:00,53.9,53.97,53.85,53.97,153264.0,52.4822,52.5504,52.4335,52.5504,153264.0
2024-09-10 13:10:00,53.98,54.06,53.96,54.02,186745.0,52.5601,52.638,52.5406,52.599,186745.0
2024-09-10 13:15:00,54.02,54.06,53.97,54.03,194225.0,52.599,52.638,52.5504,52.6088,194225.0
2024-09-10 13:20:00,54.03,54.11,53.96,54.09,257691.0,52.6088,52.6867,52.5406,52.6672,257691.0
2024-09-10 13:25:00,54.09,54.14,54.04,54.08,120415.0,52.6672,52.7159,52.6185,52.6575,120415.0
2024-09-10 13:30:00,54.09,54.26,54.08,54.26,122321.0,52.6672,52.8327,52.6575,52.8327,122321.0
2024-09-10 13:35:00,54.25,54.33,54.17,54.23,274546.0,52.823,52.9009,52.7451,52.8035,274546.0
2024-09-10 13:40:00,54.23,54.32,54.22,54.27,152725.0,52.8035,52.8911,52.7938,52.8425,152725.0
2024-09-10 13:45:00,54.27,54.29,54.15,54.16,133438.0,52.8425,52.8619,52.7256,52.7354,133438.0
2024-09-10 13:50:00,54.16,54.26,54.14,54.26,232050.0,52.7354,52.8327,52.7159,52.8327,232050.0
2024-09-10 13:55:00,54.25,54.34,54.24,54.32,325552.0,52.823,52.9106,52.8133,52.8911,325552.0
2024-09-10 14:00:00,54.33,54.48,54.32,54.43,283681.0,52.9009,53.0469,52.8911,52.9983,283681.0
2024-09-10 14:05:00,54.42,54.55,54.4,54.54,335924.0,52.9885,53.1151,52.969,53.1054,335924.0
2024-09-10 14:10:00,54.54,54.56,54.43,54.49,221515.0,53.1054,53.1248,52.9983,53.0567,221515.0
2024-09-10 14:15:00,54.48,54.59,54.48,54.55,106995.0,53.0469,53.154,53.0469,53.1151,106995.0
2024-09-10 14:20:00,54.55,54.6,54.45,54.58,111454.0,53.1151,53.1638,53.0177,53.1443,111454.0
2024-09-10 14:25:00,54.58,54.69,54.57,54.69,84226.0,53.1443,53.2514,53.1346,53.2514,84226.0
2024-09-10 14:30:00,54.69,54.75,54.63,54.71,181230.0,53.2514,53.3098,53.193,53.2709,181230.0
2024-09-10 14:35:00,54.7,54.75,54.65,54.72,123100.0,53.2612,53.3098,53.2125,53.2806,123100.0
2024-09-10 14:40:00,54.72,54.75,54.68,54.75,92222.0,53.2806,53.3098,53.2417,53.3098,92222.0
2024-09-10 14:45:00,54.75,54.79,54.74,54.76,135759.0,53.3098,53.3488,53.3001,53.3196,135759.0
2024-09-10 14:50:00,54.76,54.85,54.75,54.84,185342.0,53.3196,53.4072,53.3098,53.3975,185342.0
2024-09-10 14:55:00,54.85,54.87,54.76,54.78,91535.0,53.4072,53.4267,53.3196,53.339,91535.0
2024-09-10 15:00:00,54.78,54.79,54.68,54.73,76318.0,53.339,53.3488,53.2417,53.2904,76318.0
2024-09-10 15:05:00,54.75,54.78,54.64,54.68,70893.0,53.3098,53.339,53.2027,53.2417,70893.0
2024-09-10 15:10:00,54.68,54.74,54.64,54.7,160067.0,53.2417,53.3001,53.2027,53.2612,160067.0
2024-09-10 15:15:00,54.7,54.73,54.64,54.69,80393.0,53.2612,53.2904,53.2027,53.2514,80393.0
2024-09-10 15:20:00,54.69,54.81,54.68,54.8,110449.0,53.2514,53.3683,53.2417,53.3585,110449.0
2024-09-10 15:25:00,54.8,54.81,54.73,54.73,129531.0,53.3585,53.3683,53.2904,53.2904,129531.0
2024-09-10 15:30:00,54.73,54.74,54.51,54.58,155072.0,53.2904,53.3001,53.0761,53.1443,155072.0
2024-09-10 15:35:00,54.58,54.58,54.43,54.5,363890.0,53.1443,53.1443,52.9983,53.0664,363890.0
2024-09-10 15:40:00,54.5,54.59,54.48,54.58,267181.0,53.0664,53.154,53.0469,53.1443,267181.0
2024-09-10 15:45:00,54.58,54.62,54.5,54.61,242791.0,53.1443,53.1833,53.0664,53.1735,242791.0
2024-09-10 15:50:00,54.6,54.7,54.53,54.68,387942.0,53.1638,53.2612,53.0956,53.2417,387942.0
2024-09-10 15:55:00,54.68,54.83,54.67,54.79,769223.0,53.2417,53.3877,53.2319,53.3488,769223.0
2024-09-11 09:30:00,54.15,54.36,53.87,53.91,1037244.0,52.7256,52.9301,52.453,52.4919,1037244.0
2024-09-11 09:35:00,53.91,54.01,53.72,53.85,444282.0,52.4919,52.5893,52.3069,52.4335,444282.0
2024-09-11 09:40:00,53.86,53.95,53.69,53.94,344862.0,52.4432,52.5309,52.2777,52.5211,344862.0
2024-09-11 09:45:00,53.93,53.99,53.81,53.84,209455.0,52.5114,52.5698,52.3946,52.4238,209455.0
2024-09-11 09:50:00,53.83,53.83,53.51,53.53,382800.0,52.414,52.414,52.1025,52.1219,382800.0
2024-09-11 09:55:00,53.52,53.6,53.42,53.45,200977.0,52.1122,52.1901,52.0148,52.044,200977.0
2024-09-11 10:00:00,53.44,53.45,53.18,53.21,432660.0,52.0343,52.044,51.7811,51.8103,432660.0
2024-09-11 10:05:00,53.21,53.34,53.02,53.27,470361.0,51.8103,51.9369,51.6253,51.8688,470361.0
2024-09-11 10:10:00,53.27,53.3,53.17,53.18,222743.0,51.8688,51.898,51.7714,51.7811,222743.0
2024-09-11 10:15:00,53.18,53.27,52.97,53.02,334773.0,51.7811,51.8688,51.5767,51.6253,334773.0
2024-09-11 10:20:00,53.02,53.19,52.95,53.04,356666.0,51.6253,51.7909,51.5572,51.6448,356666.0
2024-09-11 10:25:00,53.04,53.2,52.93,52.95,187315.0,51.6448,51.8006,51.5377,51.5572,187315.0
2024-09-11 10:30:00,52.94,52.95,52.76,52.9,426147.0,51.5474,51.5572,51.3722,51.5085,426147.0
2024-09-11 10:35:00,52.9,53.05,52.9,53.05,196490.0,51.5085,51.6546,51.5085,51.6546,196490.0
2024-09-11 10:40:00,53.04,53.05,52.89,52.97,176781.0,51.6448,51.6546,51.4988,51.5767,176781.0
2024-09-11 10:45:00,52.98,53.02,52.85,52.86,133527.0,51.5864,51.6253,51.4598,51.4696,133527.0
2024-09-11 10:50:00,52.86,53.0,52.83,52.93,224007.0,51.4696,51.6059,51.4403,51.5377,224007.0
2024-09-11 10:55:00,52.93,53.06,52.9,53.04,157371.0,51.5377,51.6643,51.5085,51.6448,157371.0
2024-09-11 11:00:00,53.04,53.17,53.0,53.15,232093.0,51.6448,51.7714,51.6059,51.7519,232093.0
2024-09-11 11:05:00,53.15,53.17,53.03,53.09,244143.0,51.7519,51.7714,51.6351,51.6935,244143.0
2024-09-11 11:10:00,53.09,53.32,53.05,53.29,264112.0,51.6935,51.9175,51.6546,51.8882,264112.0
2024-09-11 11:15:00,53.29,53.31,53.15,53.2,443841.0,51.8882,51.9077,51.7519,51.8006,443841.0
2024-09-11 11:20:00,53.2,53.34,53.18,53.33,110671.0,51.8006,51.9369,51.7811,51.9272,110671.0
2024-09-11 11:25:00,53.33,53.36,53.25,53.29,139509.0,51.9272,51.9564,51.8493,51.8882,139509.0
2024-09-11 11:30:00,53.29,53.37,53.28,53.34,73150.0,51.8882,51.9661,51.8785,51.9369,73150.0
2024-09-11 11:35:00,53.34,53.43,53.33,53.41,104004.0,51.9369,52.0246,51.9272,52.0051,104004.0
2024-09-11 11:40:00,53.41,53.44,53.36,53.39,100559.0,52.0051,52.0343,51.9564,51.9856,100559.0
2024-09-11 11:45:00,53.39,53.42,53.35,53.39,197501.0,51.9856,52.0148,51.9467,51.9856,197501.0
2024-09-11 11:50:00,53.39,53.41,53.32,53.35,61784.0,51.9856,52.0051,51.9175,51.9467,61784.0
2024-09-11 11:55:00,53.34,53.35,53.19,53.31,273905.0,51.9369,51.9467,51.7909,51.9077,273905.0
2024-09-11 12:00:00,53.32,53.39,53.29,53.35,218929.0,51.9175,51.9856,51.8882,51.9467,218929.0
2024-09-11 12:05:00,53.35,53.51,53.35,53.47,413447.0,51.9467,52.1025,51.9467,52.0635,413447.0
2024-09-11 12:10:00,53.47,53.61,53.47,53.57,368180.0,52.0635,52.1998,52.0635,52.1609,368180.0
2024-09-11 12:15:00,53.57,53.57,53.49,53.55,122079.0,52.1609,52.1609,52.083,52.1414,122079.0
2024-09-11 12:20:00,53.55,53.6,53.48,53.58,61128.0,52.1414,52.1901,52.0732,52.1706,61128.0
2024-09-11 12:25:00,53.58,53.63,53.54,53.62,48456.0,52.1706,52.2193,52.1317,52.2096,48456.0
2024-09-11 12:30:00,53.62,53.63,53.56,53.58,84407.0,52.2096,52.2193,52.1511,52.1706,84407.0
2024-09-11 12:35:00,53.59,53.64,53.55,53.64,78353.0,52.1803,52.229,52.1414,52.229,78353.0
2024-09-11 12:40:00,53.65,53.7,53.64,53.66,133650.0,52.2388,52.2875,52.229,52.2485,133650.0
2024-09-11 12:45:00,53.66,53.69,53.63,53.65,86773.0,52.2485,52.2777,52.2193,52.2388,86773.0
2024-09-11 12:50:00,53.65,53.72,53.63,53.7,137900.0,52.2388,52.3069,52.2193,52.2875,137900.0
2024-09-11 12:55:00,53.69,53.69,53.61,53.62,103030.0,52.2777,52.2777,52.1998,52.2096,103030.0
2024-09-11 13:00:00,53.62,53.7,53.61,53.67,115292.0,52.2096,52.2875,52.1998,52.2582,115292.0
2024-09-11 13:05:00,53.66,53.74,53.62,53.73,191692.0,52.2485,52.3264,52.2096,52.3167,191692.0
2024-09-11 13:10:00,53.73,53.86,53.73,53.85,106319.0,52.3167,52.4432,52.3167,52.4335,106319.0
2024-09-11 13:15:00,53.84,53.94,53.81,53.83,222067.0,52.4238,52.5211,52.3946,52.414,222067.0
2024-09-11 13:20:00,53.83,53.83,53.71,53.73,153245.0,52.414,52.414,52.2972,52.3167,153245.0
2024-09-11 13:25:00,53.73,53.79,53.71,53.72,80837.0,52.3167,52.3751,52.2972,52.3069,80837.0
2024-09-11 13:30:00,53.73,53.84,53.73,53.84,95244.0,52.3167,52.4238,52.3167,52.4238,95244.0
2024-09-11 13:35:00,53.84,53.84,53.74,53.78,46813.0,52.4238,52.4238,52.3264,52.3654,46813.0
2024-09-11 13:40:00,53.78,53.83,53.78,53.82,50458.0,52.3654,52.414,52.3654,52.4043,50458.0
2024-09-11 13:45:00,53.82,53.88,53.8,53.85,75604.0,52.4043,52.4627,52.3848,52.4335,75604.0
2024-09-11 13:50:00,53.84,53.89,53.78,53.78,113447.0,52.4238,52.4725,52.3654,52.3654,113447.0
2024-09-11 13:55:00,53.78,53.8,53.71,53.78,109453.0,52.3654,52.3848,52.2972,52.3654,109453.0
2024-09-11 14:00:00,53.78,53.86,53.71,53.85,122064.0,52.3654,52.4432,52.2972,52.4335,122064.0
2024-09-11 14:05:00,53.85,53.89,53.81,53.85,162688.0,52.4335,52.4725,52.3946,52.4335,162688.0
2024-09-11 14:10:00,53.84,53.88,53.76,53.76,91491.0,52.4238,52.4627,52.3459,52.3459,91491.0
2024-09-11 14:15:00,53.76,53.77,53.72,53.77,80065.0,52.3459,52.3556,52.3069,52.3556,80065.0
2024-09-11 14:20:00,53.77,53.88,53.76,53.87,192257.0,52.3556,52.4627,52.3459,52.453,192257.0
2024-09-11 14:25:00,53.86,53.86,53.8,53.85,53816.0,52.4432,52.4432,52.3848,52.4335,53816.0
2024-09-11 14:30:00,53.85,53.91,53.82,53.89,63008.0,52.4335,52.4919,52.4043,52.4725,63008.0
2024-09-11 14:35:00,53.89,54.03,53.84,54.03,71317.0,52.4725,52.6088,52.4238,52.6088,71317.0
2024-09-11 14:40:00,54.03,54.15,54.02,54.11,115191.0,52.6088,52.7256,52.599,52.6867,115191.0
2024-09-11 14:45:00,54.12,54.12,54.02,54.04,84877.0,52.6964,52.6964,52.599,52.6185,84877.0
2024-09-11 14:50:00,54.04,54.04,53.88,53.88,113111.0,52.6185,52.6185,52.4627,52.4627,113111.0
2024-09-11 14:55:00,53.9,53.99,53.89,53.95,62803.0,52.4822,52.5698,52.4725,52.5309,62803.0
2024-09-11 15:00:00,53.95,53.99,53.9,53.95,121494.0,52.5309,52.5698,52.4822,52.5309,121494.0
2024-09-11 15:05:00,53.95,54.0,53.9,53.91,171064.0,52.5309,52.5796,52.4822,52.4919,171064.0
2024-09-11 15:10:00,53.91,53.92,53.84,53.87,168506.0,52.4919,52.5017,52.4238,52.453,168506.0
2024-09-11 15:15:00,53.87,54.04,53.86,54.01,331968.0,52.453,52.6185,52.4432,52.5893,331968.0
2024-09-11 15:20:00,54.01,54.03,53.97,54.03,92977.0,52.5893,52.6088,52.5504,52.6088,92977.0
2024-09-11 15:25:00,54.03,54.22,54.02,54.15,416244.0,52.6088,52.7938,52.599,52.7256,416244.0
2024-09-11 15:30:00,54.15,54.32,54.12,54.3,143827.0,52.7256,52.8911,52.6964,52.8717,143827.0
2024-09-11 15:35:00,54.3,54.32,54.15,54.16,211629.0,52.8717,52.8911,52.7256,52.7354,211629.0
2024-09-11 15:40:00,54.16,54.18,54.07,54.14,243206.0,52.7354,52.7548,52.6477,52.7159,243206.0
2024-09-11 15:45:00,54.13,54.16,54.07,54.12,243728.0,52.7061,52.7354,52.6477,52.6964,243728.0
2024-09-11 15:50:00,54.11,54.12,53.99,54.1,418854.0,52.6867,52.6964,52.5698,52.6769,418854.0
2024-09-11 15:55:00,54.1,54.22,54.1,54.14,887975.0,52.6769,52.7938,52.6769,52.7159,887975.0
2024-09-12 09:30:00,54.44,54.73,54.33,54.4,338665.0,53.008,53.2904,52.9009,52.969,338665.0
2024-09-12 09:35:00,54.39,54.53,54.26,54.31,136231.0,52.9593,53.0956,52.8327,52.8814,136231.0
2024-09-12 09:40:00,54.28,54.32,54.06,54.12,155604.0,52.8522,52.8911,52.638,52.6964,155604.0
2024-09-12 09:45:00,54.12,54.17,53.73,53.75,272104.0,52.6964,52.7451,52.3167,52.3361,272104.0
2024-09-12 09:50:00,53.77,53.98,53.72,53.9,103241.0,52.3556,52.5601,52.3069,52.4822,103241.0
2024-09-12 09:55:00,53.89,54.03,53.89,53.95,81006.0,52.4725,52.6088,52.4725,52.5309,81006.0
2024-09-12 10:00:00,53.96,54.02,53.82,53.83,225286.0,52.5406,52.599,52.4043,52.414,225286.0
2024-09-12 10:05:00,53.84,54.03,53.83,54.02,78458.0,52.4238,52.6088,52.414,52.599,78458.0
2024-09-12 10:10:00,54.03,54.09,53.94,54.06,72189.0,52.6088,52.6672,52.5211,52.638,72189.0
2024-09-12 10:15:00,54.06,54.19,54.05,54.14,72745.0,52.638,52.7646,52.6282,52.7159,72745.0
2024-09-12 10:20:00,54.14,54.16,54.07,54.11,45595.0,52.7159,52.7354,52.6477,52.6867,45595.0
2024-09-12 10:25:00,54.11,54.25,54.08,54.22,36442.0,52.6867,52.823,52.6575,52.7938,36442.0
2024-09-12 10:30:00,54.22,54.37,54.21,54.37,153751.0,52.7938,52.9398,52.784,52.9398,153751.0
2024-09-12 10:35:00,54.35,54.4,54.26,54.36,122808.0,52.9204,52.969,52.8327,52.9301,122808.0
2024-09-12 10:40:00,54.36,54.41,54.24,54.39,111394.0,52.9301,52.9788,52.8133,52.9593,111394.0
2024-09-12 10:45:00,54.39,54.46,54.35,54.43,43632.0,52.9593,53.0275,52.9204,52.9983,43632.0
2024-09-12 10:50:00,54.44,54.44,54.22,54.23,80036.0,53.008,53.008,52.7938,52.8035,80036.0
2024-09-12 10:55:00,54.24,54.36,54.13,54.13,158243.0,52.8133,52.9301,52.7061,52.7061,158243.0
2024-09-12 11:00:00,54.12,54.21,54.11,54.19,54561.0,52.6964,52.784,52.6867,52.7646,54561.0
2024-09-12 11:05:00,54.19,54.21,54.1,54.15,70923.0,52.7646,52.784,52.6769,52.7256,70923.0
2024-09-12 11:10:00,54.14,54.31,54.06,54.29,181134.0,52.7159,52.8814,52.638,52.8619,181134.0
2024-09-12 11:15:00,54.29,54.3,54.22,54.28,59081.0,52.8619,52.8717,52.7938,52.8522,59081.0
2024-09-12 11:20:00,54.28,54.3,54.21,54.26,44552.0,52.8522,52.8717,52.784,52.8327,44552.0
2024-09-12 11:25:00,54.26,54.34,54.21,54.28,32338.0,52.8327,52.9106,52.784,52.8522,32338.0
2024-09-12 11:30:00,54.28,54.41,54.28,54.36,33649.0,52.8522,52.9788,52.8522,52.9301,33649.0
2024-09-12 11:35:00,54.35,54.39,54.3,54.34,35647.0,52.9204,52.9593,52.8717,52.9106,35647.0
2024-09-12 11:40:00,54.34,54.38,54.27,54.28,28687.0,52.9106,52.9496,52.8425,52.8522,28687.0
2024-09-12 11:45:00,54.28,54.29,54.21,54.23,68022.0,52.8522,52.8619,52.784,52.8035,68022.0
2024-09-12 11:50:00,54.23,54.26,54.19,54.21,55538.0,52.8035,52.8327,52.7646,52.784,55538.0
2024-09-12 11:55:00,54.21,54.23,54.15,54.18,53690.0,52.784,52.8035,52.7256,52.7548,53690.0
2024-09-12 12:00:00,54.18,54.23,54.16,54.23,29773.0,52.7548,52.8035,52.7354,52.8035,29773.0
2024-09-12 12:05:00,54.22,54.24,54.18,54.23,46355.0,52.7938,52.8133,52.7548,52.8035,46355.0
2024-09-12 12:10:00,54.23,54.24,54.14,54.19,49824.0,52.8035,52.8133,52.7159,52.7646,49824.0
2024-09-12 12:15:00,54.18,54.25,54.18,54.22,41306.0,52.7548,52.823,52.7548,52.7938,41306.0
2024-09-12 12:20:00,54.23,54.27,54.2,54.22,54614.0,52.8035,52.8425,52.7743,52.7938,54614.0
2024-09-12 12:25:00,54.22,54.26,54.16,54.17,48080.0,52.7938,52.8327,52.7354,52.7451,48080.0
2024-09-12 12:30:00,54.16,54.19,54.11,54.17,14359.0,52.7354,52.7646,52.6867,52.7451,14359.0
2024-09-12 12:35:00,54.16,54.16,54.1,54.1,23185.0,52.7354,52.7354,52.6769,52.6769,23185.0
2024-09-12 12:40:00,54.09,54.17,54.07,54.16,13927.0,52.6672,52.7451,52.6477,52.7354,13927.0
2024-09-12 12:45:00,54.16,54.17,54.11,54.14,37441.0,52.7354,52.7451,52.6867,52.7159,37441.0
2024-09-12 12:50:00,54.14,54.27,54.14,54.27,44413.0,52.7159,52.8425,52.7159,52.8425,44413.0
2024-09-12 12:55:00,54.26,54.36,54.25,54.29,85590.0,52.8327,52.9301,52.823,52.8619,85590.0
2024-09-12 13:00:00,54.3,54.34,54.28,54.29,31977.0,52.8717,52.9106,52.8522,52.8619,31977.0
2024-09-12 13:05:00,54.3,54.32,54.24,54.3,49440.0,52.8717,52.8911,52.8133,52.8717,49440.0
2024-09-12 13:10:00,54.3,54.3,54.22,54.26,46589.0,52.8717,52.8717,52.7938,52.8327,46589.0
2024-09-12 13:15:00,54.26,54.28,54.22,54.22,35560.0,52.8327,52.8522,52.7938,52.7938,35560.0
2024-09-12 13:20:00,54.22,54.27,54.18,54.26,54209.0,52.7938,52.8425,52.7548,52.8327,54209.0
2024-09-12 13:25:00,54.26,54.28,54.21,54.28,32753.0,52.8327,52.8522,52.784,52.8522,32753.0
2024-09-12 13:30:00,54.28,54.35,54.27,54.33,68050.0,52.8522,52.9204,52.8425,52.9009,68050.0
2024-09-12 13:35:00,54.34,54.4,54.33,54.39,33373.0,52.9106,52.969,52.9009,52.9593,33373.0
2024-09-12 13:40:00,54.38,54.43,54.36,54.43,16578.0,52.9496,52.9983,52.9301,52.9983,16578.0
2024-09-12 13:45:00,54.42,54.46,54.4,54.44,35687.0,52.9885,53.0275,52.969,53.008,35687.0
2024-09-12 13:50:00,54.44,54.5,54.38,54.47,465685.0,53.008,53.0664,52.9496,53.0372,465685.0
2024-09-12 13:55:00,54.47,54.52,54.43,54.46,56506.0,53.0372,53.0859,52.9983,53.0275,56506.0
2024-09-12 14:00:00,54.46,54.52,54.42,54.44,88027.0,53.0275,53.0859,52.9885,53.008,88027.0
2024-09-12 14:05:00,54.45,54.45,54.13,54.17,75329.0,53.0177,53.0177,52.7061,52.7451,75329.0
2024-09-12 14:10:00,54.19,54.31,54.17,54.19,180187.0,52.7646,52.8814,52.7451,52.7646,180187.0
2024-09-12 14:15:00,54.2,54.27,54.05,54.07,80244.0,52.7743,52.8425,52.6282,52.6477,80244.0
2024-09-12 14:20:00,54.08,54.23,54.04,54.22,103859.0,52.6575,52.8035,52.6185,52.7938,103859.0
2024-09-12 14:25:00,54.22,54.25,54.15,54.19,55883.0,52.7938,52.823,52.7256,52.7646,55883.0
2024-09-12 14:30:00,54.19,54.22,54.15,54.21,37018.0,52.7646,52.7938,52.7256,52.784,37018.0
2024-09-12 14:35:00,54.22,54.24,54.17,54.18,31234.0,52.7938,52.8133,52.7451,52.7548,31234.0
2024-09-12 14:40:00,54.17,54.2,54.12,54.14,35727.0,52.7451,52.7743,52.6964,52.7159,35727.0
2024-09-12 14:45:00,54.14,54.15,54.11,54.13,31562.0,52.7159,52.7256,52.6867,52.7061,31562.0
2024-09-12 14:50:00,54.14,54.16,53.95,54.09,97604.0,52.7159,52.7354,52.5309,52.6672,97604.0
2024-09-12 14:55:00,54.09,54.14,54.04,54.14,86261.0,52.6672,52.7159,52.6185,52.7159,86261.0
2024-09-12 15:00:00,54.13,54.13,54.08,54.09,33275.0,52.7061,52.7061,52.6575,52.6672,33275.0
2024-09-12 15:05:00,54.08,54.19,54.08,54.17,34896.0,52.6575,52.7646,52.6575,52.7451,34896.0
2024-09-12 15:10:00,54.17,54.21,54.15,54.19,34703.0,52.7451,52.784,52.7256,52.7646,34703.0
2024-09-12 15:15:00,54.17,54.21,54.15,54.2,31957.0,52.7451,52.784,52.7256,52.7743,31957.0
2024-09-12 15:20:00,54.19,54.19,54.1,54.12,152525.0,52.7646,52.7646,52.6769,52.6964,152525.0
2024-09-12 15:25:00,54.12,54.21,54.11,54.2,69634.0,52.6964,52.784,52.6867,52.7743,69634.0
2024-09-12 15:30:00,54.2,54.2,54.13,54.17,64242.0,52.7743,52.7743,52.7061,52.7451,64242.0
2024-09-12 15:35:00,54.16,54.29,54.16,54.27,48349.0,52.7354,52.8619,52.7354,52.8425,48349.0
2024-09-12 15:40:00,54.26,54.28,54.22,54.23,165434.0,52.8327,52.8522,52.7938,52.8035,165434.0
2024-09-12 15:45:00,54.23,54.27,54.1,54.12,245925.0,52.8035,52.8425,52.6769,52.6964,245925.0
2024-09-12 15:50:00,54.11,54.23,54.07,54.22,232620.0,52.6867,52.8035,52.6477,52.7938,232620.0
2024-09-12 15:55:00,54.22,54.37,54.21,54.36,588538.0,52.7938,52.9398,52.784,52.9301,588538.0
2024-09-13 09:30:00,54.98,55.57,54.81,55.48,499738.0,53.5338,54.1083,53.3683,54.0206,499738.0
2024-09-13 09:35:00,55.52,55.55,55.21,55.24,315501.0,54.0596,54.0888,53.7577,53.7869,315501.0
2024-09-13 09:40:00,55.24,55.33,55.08,55.12,344451.0,53.7869,53.8746,53.6312,53.6701,344451.0
2024-09-13 09:45:00,55.12,55.22,55.04,55.18,173692.0,53.6701,53.7675,53.5922,53.7285,173692.0
2024-09-13 09:50:00,55.18,55.33,55.16,55.3,163356.0,53.7285,53.8746,53.7091,53.8454,163356.0
2024-09-13 09:55:00,55.31,55.59,55.29,55.54,548985.0,53.8551,54.1277,53.8356,54.0791,548985.0
2024-09-13 10:00:00,55.56,55.7,55.26,55.37,203631.0,54.0985,54.2348,53.8064,53.9135,203631.0
2024-09-13 10:05:00,55.37,55.58,55.32,55.53,261935.0,53.9135,54.118,53.8648,54.0693,261935.0
2024-09-13 10:10:00,55.54,55.67,55.52,55.66,162362.0,54.0791,54.2056,54.0596,54.1959,162362.0
2024-09-13 10:15:00,55.66,55.71,55.58,55.65,200811.0,54.1959,54.2446,54.118,54.1862,200811.0
2024-09-13 10:20:00,55.66,55.73,55.59,55.73,99589.0,54.1959,54.2641,54.1277,54.2641,99589.0
2024-09-13 10:25:00,55.73,55.79,55.6,55.62,142956.0,54.2641,54.3225,54.1375,54.157,142956.0
2024-09-13 10:30:00,55.62,55.66,55.52,55.53,181925.0,54.157,54.1959,54.0596,54.0693,181925.0
2024-09-13 10:35:00,55.53,55.63,55.45,55.57,160674.0,54.0693,54.1667,53.9914,54.1083,160674.0
2024-09-13 10:40:00,55.57,55.64,55.53,55.59,80762.0,54.1083,54.1764,54.0693,54.1277,80762.0
2024-09-13 10:45:00,55.59,55.59,55.44,55.52,61067.0,54.1277,54.1277,53.9817,54.0596,61067.0
2024-09-13 10:50:00,55.52,55.58,55.45,55.46,89625.0,54.0596,54.118,53.9914,54.0012,89625.0
2024-09-13 10:55:00,55.46,55.56,55.31,55.37,125748.0,54.0012,54.0985,53.8551,53.9135,125748.0
2024-09-13 11:00:00,55.36,55.37,55.21,55.31,92816.0,53.9038,53.9135,53.7577,53.8551,92816.0
2024-09-13 11:05:00,55.31,55.36,55.22,55.25,102660.0,53.8551,53.9038,53.7675,53.7967,102660.0
2024-09-13 11:10:00,55.26,55.29,55.18,55.21,48858.0,53.8064,53.8356,53.7285,53.7577,48858.0
2024-09-13 11:15:00,55.21,55.29,55.16,55.19,67011.0,53.7577,53.8356,53.7091,53.7383,67011.0
2024-09-13 11:20:00,55.2,55.34,55.16,55.33,79806.0,53.748,53.8843,53.7091,53.8746,79806.0
2024-09-13 11:25:00,55.33,55.37,55.26,55.34,51462.0,53.8746,53.9135,53.8064,53.8843,51462.0
2024-09-13 11:30:00,55.34,55.4,55.31,55.36,75548.0,53.8843,53.9427,53.8551,53.9038,75548.0
2024-09-13 11:35:00,55.37,55.42,55.33,55.33,53874.0,53.9135,53.9622,53.8746,53.8746,53874.0
2024-09-13 11:40:00,55.33,55.49,55.33,55.48,41258.0,53.8746,54.0304,53.8746,54.0206,41258.0
2024-09-13 11:45:00,55.48,55.56,55.46,55.54,31836.0,54.0206,54.0985,54.0012,54.0791,31836.0
2024-09-13 11:50:00,55.54,55.54,55.48,55.51,69694.0,54.0791,54.0791,54.0206,54.0498,69694.0
2024-09-13 11:55:00,55.51,55.53,55.48,55.52,59439.0,54.0498,54.0693,54.0206,54.0596,59439.0
2024-09-13 12:00:00,55.52,55.56,55.49,55.5,50262.0,54.0596,54.0985,54.0304,54.0401,50262.0
2024-09-13 12:05:00,55.49,55.57,55.48,55.56,67472.0,54.0304,54.1083,54.0206,54.0985,67472.0
2024-09-13 12:10:00,55.55,55.61,55.52,55.56,43338.0,54.0888,54.1472,54.0596,54.0985,43338.0
2024-09-13 12:15:00,55.57,55.62,55.54,55.58,60426.0,54.1083,54.157,54.0791,54.118,60426.0
2024-09-13 12:20:00,55.6,55.63,55.56,55.59,43147.0,54.1375,54.1667,54.0985,54.1277,43147.0
2024-09-13 12:25:00,55.58,55.59,55.48,55.5,58960.0,54.118,54.1277,54.0206,54.0401,58960.0
2024-09-13 12:30:00,55.5,55.51,55.37,55.4,112327.0,54.0401,54.0498,53.9135,53.9427,112327.0
2024-09-13 12:35:00,55.4,55.48,55.38,55.47,59586.0,53.9427,54.0206,53.9233,54.0109,59586.0
2024-09-13 12:40:00,55.47,55.5,55.41,55.5,96718.0,54.0109,54.0401,53.9525,54.0401,96718.0
2024-09-13 12:45:00,55.5,55.5,55.44,55.46,45501.0,54.0401,54.0401,53.9817,54.0012,45501.0
2024-09-13 12:50:00,55.46,55.52,55.45,55.5,47859.0,54.0012,54.0596,53.9914,54.0401,47859.0
2024-09-13 12:55:00,55.5,55.51,55.38,55.4,79612.0,54.0401,54.0498,53.9233,53.9427,79612.0
2024-09-13 13:00:00,55.4,55.47,55.39,55.46,83998.0,53.9427,54.0109,53.933,54.0012,83998.0
2024-09-13 13:05:00,55.46,55.49,55.43,55.46,63614.0,54.0012,54.0304,53.9719,54.0012,63614.0
2024-09-13 13:10:00,55.46,55.48,55.41,55.46,44572.0,54.0012,54.0206,53.9525,54.0012,44572.0
2024-09-13 13:15:00,55.46,55.51,55.45,55.49,31364.0,54.0012,54.0498,53.9914,54.0304,31364.0
2024-09-13 13:20:00,55.48,55.51,55.44,55.45,53045.0,54.0206,54.0498,53.9817,53.9914,53045.0
2024-09-13 13:25:00,55.45,55.51,55.36,55.43,146319.0,53.9914,54.0498,53.9038,53.9719,146319.0
2024-09-13 13:30:00,55.43,55.49,55.42,55.46,71287.0,53.9719,54.0304,53.9622,54.0012,71287.0
2024-09-13 13:35:00,55.46,55.54,55.44,55.51,46693.0,54.0012,54.0791,53.9817,54.0498,46693.0
2024-09-13 13:40:00,55.5,55.53,55.48,55.51,46170.0,54.0401,54.0693,54.0206,54.0498,46170.0
2024-09-13 13:45:00,55.52,55.52,55.48,55.5,52472.0,54.0596,54.0596,54.0206,54.0401,52472.0
2024-09-13 13:50:00,55.5,55.51,55.43,55.47,56124.0,54.0401,54.0498,53.9719,54.0109,56124.0
2024-09-13 13:55:00,55.46,55.46,55.38,55.41,46987.0,54.0012,54.0012,53.9233,53.9525,46987.0
2024-09-13 14:00:00,55.4,55.41,55.25,55.34,173490.0,53.9427,53.9525,53.7967,53.8843,173490.0
2024-09-13 14:05:00,55.35,55.44,55.34,55.41,55186.0,53.8941,53.9817,53.8843,53.9525,55186.0
2024-09-13 14:10:00,55.41,55.42,55.34,55.36,75734.0,53.9525,53.9622,53.8843,53.9038,75734.0
2024-09-13 14:15:00,55.36,55.41,55.34,55.4,67185.0,53.9038,53.9525,53.8843,53.9427,67185.0
2024-09-13 14:20:00,55.39,55.4,55.27,55.27,54839.0,53.933,53.9427,53.8162,53.8162,54839.0
2024-09-13 14:25:00,55.27,55.31,55.25,55.25,24449.0,53.8162,53.8551,53.7967,53.7967,24449.0
2024-09-13 14:30:00,55.25,55.32,55.23,55.29,30719.0,53.7967,53.8648,53.7772,53.8356,30719.0
2024-09-13 14:35:00,55.3,55.3,55.23,55.28,36046.0,53.8454,53.8454,53.7772,53.8259,36046.0
2024-09-13 14:40:00,55.28,55.36,55.27,55.35,34432.0,53.8259,53.9038,53.8162,53.8941,34432.0
2024-09-13 14:45:00,55.35,55.42,55.32,55.32,34454.0,53.8941,53.9622,53.8648,53.8648,34454.0
2024-09-13 14:50:00,55.32,55.36,55.25,55.27,55230.0,53.8648,53.9038,53.7967,53.8162,55230.0
2024-09-13 14:55:00,55.26,55.29,55.26,55.28,45913.0,53.8064,53.8356,53.8064,53.8259,45913.0
2024-09-13 15:00:00,55.29,55.29,55.2,55.23,58869.0,53.8356,53.8356,53.748,53.7772,58869.0
2024-09-13 15:05:00,55.23,55.3,55.23,55.28,63141.0,53.7772,53.8454,53.7772,53.8259,63141.0
2024-09-13 15:10:00,55.28,55.34,55.26,55.27,174929.0,53.8259,53.8843,53.8064,53.8162,174929.0
2024-09-13 15:15:00,55.27,55.35,55.25,55.34,102481.0,53.8162,53.8941,53.7967,53.8843,102481.0
2024-09-13 15:20:00,55.33,55.42,55.31,55.41,137735.0,53.8746,53.9622,53.8551,53.9525,137735.0
2024-09-13 15:25:00,55.4,55.49,55.36,55.48,112973.0,53.9427,54.0304,53.9038,54.0206,112973.0
2024-09-13 15:30:00,55.48,55.62,55.46,55.6,278281.0,54.0206,54.157,54.0012,54.1375,278281.0
2024-09-13 15:35:00,55.6,55.6,55.44,55.51,113488.0,54.1375,54.1375,53.9817,54.0498,113488.0
2024-09-13 15:40:00,55.51,55.56,55.51,55.55,213734.0,54.0498,54.0985,54.0498,54.0888,213734.0
2024-09-13 15:45:00,55.54,55.66,55.53,55.62,477474.0,54.0791,54.1959,54.0693,54.157,477474.0
2024-09-13 15:50:00,55.62,55.71,55.57,55.71,895402.0,54.157,54.2446,54.1083,54.2446,895402.0
2024-09-13 15:55:00,55.71,55.85,55.7,55.82,1321843.0,54.2446,54.3809,54.2348,54.3517,1321843.0
2024-09-16 09:30:00,55.93,56.33,55.93,56.11,340013.0,54.4588,54.8483,54.4588,54.6341,340013.0
2024-09-16 09:35:00,56.09,56.11,55.76,55.79,120746.0,54.6146,54.6341,54.2933,54.3225,120746.0
2024-09-16 09:40:00,55.77,55.87,55.61,55.64,222999.0,54.303,54.4004,54.1472,54.1764,222999.0
2024-09-16 09:45:00,55.64,55.67,55.48,55.6,301309.0,54.1764,54.2056,54.0206,54.1375,301309.0
2024-09-16 09:50:00,55.6,55.9,55.59,55.87,156840.0,54.1375,54.4296,54.1277,54.4004,156840.0
2024-09-16 09:55:00,55.87,55.89,55.78,55.82,149058.0,54.4004,54.4198,54.3127,54.3517,149058.0
2024-09-16 10:00:00,55.83,55.89,55.78,55.85,120826.0,54.3614,54.4198,54.3127,54.3809,120826.0
2024-09-16 10:05:00,55.86,56.14,55.86,56.1,155562.0,54.3906,54.6633,54.3906,54.6243,155562.0
2024-09-16 10:10:00,56.09,56.24,56.05,56.18,246860.0,54.6146,54.7606,54.5756,54.7022,246860.0
2024-09-16 10:15:00,56.2,56.35,56.17,56.34,141047.0,54.7217,54.8677,54.6925,54.858,141047.0
2024-09-16 10:20:00,56.34,56.41,56.31,56.32,82995.0,54.858,54.9262,54.8288,54.8385,82995.0
2024-09-16 10:25:00,56.32,56.37,56.1,56.19,100291.0,54.8385,54.8872,54.6243,54.712,100291.0
2024-09-16 10:30:00,56.19,56.19,56.01,56.1,67899.0,54.712,54.712,54.5367,54.6243,67899.0
2024-09-16 10:35:00,56.09,56.22,56.08,56.18,99646.0,54.6146,54.7412,54.6049,54.7022,99646.0
2024-09-16 10:40:00,56.18,56.29,56.15,56.28,41219.0,54.7022,54.8093,54.673,54.7996,41219.0
2024-09-16 10:45:00,56.28,56.36,56.26,56.35,59458.0,54.7996,54.8775,54.7801,54.8677,59458.0
2024-09-16 10:50:00,56.35,56.39,56.29,56.34,44742.0,54.8677,54.9067,54.8093,54.858,44742.0
2024-09-16 10:55:00,56.35,56.4,56.31,56.4,62911.0,54.8677,54.9164,54.8288,54.9164,62911.0
2024-09-16 11:00:00,56.39,56.45,56.32,56.43,54463.0,54.9067,54.9651,54.8385,54.9456,54463.0
2024-09-16 11:05:00,56.45,56.56,56.45,56.55,36462.0,54.9651,55.0722,54.9651,55.0625,36462.0
2024-09-16 11:10:00,56.55,56.6,56.43,56.43,52029.0,55.0625,55.1112,54.9456,54.9456,52029.0
2024-09-16 11:15:00,56.44,56.52,56.43,56.46,43170.0,54.9554,55.0333,54.9456,54.9749,43170.0
2024-09-16 11:20:00,56.46,56.48,56.36,56.43,79077.0,54.9749,54.9943,54.8775,54.9456,79077.0
2024-09-16 11:25:00,56.43,56.46,56.28,56.3,64524.0,54.9456,54.9749,54.7996,54.8191,64524.0
2024-09-16 11:30:00,56.3,56.33,56.25,56.31,36297.0,54.8191,54.8483,54.7704,54.8288,36297.0
2024-09-16 11:35:00,56.32,56.32,56.25,56.3,20691.0,54.8385,54.8385,54.7704,54.8191,20691.0
2024-09-16 11:40:00,56.3,56.44,56.3,56.43,81780.0,54.8191,54.9554,54.8191,54.9456,81780.0
2024-09-16 11:45:00,56.42,56.55,56.39,56.54,50353.0,54.9359,55.0625,54.9067,55.0528,50353.0
2024-09-16 11:50:00,56.54,56.65,56.53,56.62,48418.0,55.0528,55.1599,55.043,55.1306,48418.0
2024-09-16 11:55:00,56.63,56.66,56.58,56.62,108640.0,55.1404,55.1696,55.0917,55.1306,108640.0
2024-09-16 12:00:00,56.62,56.75,56.61,56.71,50927.0,55.1306,55.2572,55.1209,55.2183,50927.0
2024-09-16 12:05:00,56.71,56.79,56.68,56.72,110663.0,55.2183,55.2962,55.1891,55.228,110663.0
2024-09-16 12:10:00,56.72,56.76,56.67,56.68,77215.0,55.228,55.267,55.1793,55.1891,77215.0
2024-09-16 12:15:00,56.68,56.73,56.62,56.73,69667.0,55.1891,55.2378,55.1306,55.2378,69667.0
2024-09-16 12:20:00,56.71,56.76,56.68,56.69,107863.0,55.2183,55.267,55.1891,55.1988,107863.0
2024-09-16 12:25:00,56.68,56.84,56.68,56.8,57255.0,55.1891,55.3449,55.1891,55.3059,57255.0
2024-09-16 12:30:00,56.8,56.84,56.74,56.77,140166.0,55.3059,55.3449,55.2475,55.2767,140166.0
2024-09-16 12:35:00,56.76,56.81,56.71,56.73,56915.0,55.267,55.3156,55.2183,55.2378,56915.0
2024-09-16 12:40:00,56.75,56.78,56.71,56.71,51228.0,55.2572,55.2864,55.2183,55.2183,51228.0
2024-09-16 12:45:00,56.71,56.76,56.7,56.73,55338.0,55.2183,55.267,55.2085,55.2378,55338.0
2024-09-16 12:50:00,56.74,56.79,56.72,56.78,39595.0,55.2475,55.2962,55.228,55.2864,39595.0
2024-09-16 12:55:00,56.79,56.81,56.74,56.77,40069.0,55.2962,55.3156,55.2475,55.2767,40069.0
2024-09-16 13:00:00,56.77,56.78,56.7,56.72,31014.0,55.2767,55.2864,55.2085,55.228,31014.0
2024-09-16 13:05:00,56.71,56.73,56.63,56.7,55416.0,55.2183,55.2378,55.1404,55.2085,55416.0
2024-09-16 13:10:00,56.7,56.71,56.65,56.67,47716.0,55.2085,55.2183,55.1599,55.1793,47716.0
2024-09-16 13:15:00,56.67,56.74,56.65,56.7,38189.0,55.1793,55.2475,55.1599,55.2085,38189.0
2024-09-16 13:20:00,56.7,56.75,56.67,56.75,34442.0,55.2085,55.2572,55.1793,55.2572,34442.0
2024-09-16 13:25:00,56.74,56.75,56.67,56.71,35244.0,55.2475,55.2572,55.1793,55.2183,35244.0
2024-09-16 13:30:00,56.71,56.71,56.62,56.65,102092.0,55.2183,55.2183,55.1306,55.1599,102092.0
2024-09-16 13:35:00,56.65,56.73,56.63,56.73,25653.0,55.1599,55.2378,55.1404,55.2378,25653.0
2024-09-16 13:40:00,56.73,56.77,56.71,56.72,26650.0,55.2378,55.2767,55.2183,55.228,26650.0
2024-09-16 13:45:00,56.72,56.73,56.57,56.61,86669.0,55.228,55.2378,55.082,55.1209,86669.0
2024-09-16 13:50:00,56.61,56.62,56.56,56.59,64113.0,55.1209,55.1306,55.0722,55.1014,64113.0
2024-09-16 13:55:00,56.59,56.62,56.51,56.54,131410.0,55.1014,55.1306,55.0235,55.0528,131410.0
2024-09-16 14:00:00,56.55,56.55,56.5,56.52,21433.0,55.0625,55.0625,55.0138,55.0333,21433.0
2024-09-16 14:05:00,56.51,56.6,56.48,56.6,17856.0,55.0235,55.1112,54.9943,55.1112,17856.0
2024-09-16 14:10:00,56.6,56.62,56.56,56.58,17260.0,55.1112,55.1306,55.0722,55.0917,17260.0
2024-09-16 14:15:00,56.59,56.62,56.57,56.58,26455.0,55.1014,55.1306,55.082,55.0917,26455.0
2024-09-16 14:20:00,56.58,56.62,56.57,56.6,30577.0,55.0917,55.1306,55.082,55.1112,30577.0
2024-09-16 14:25:00,56.6,56.63,56.57,56.63,15623.0,55.1112,55.1404,55.082,55.1404,15623.0
2024-09-16 14:30:00,56.62,56.66,56.58,56.66,38496.0,55.1306,55.1696,55.0917,55.1696,38496.0
2024-09-16 14:35:00,56.66,56.66,56.58,56.63,43821.0,55.1696,55.1696,55.0917,55.1404,43821.0
2024-09-16 14:40:00,56.63,56.63,56.54,56.56,60269.0,55.1404,55.1404,55.0528,55.0722,60269.0
2024-09-16 14:45:00,56.56,56.62,56.52,56.62,63224.0,55.0722,55.1306,55.0333,55.1306,63224.0
2024-09-16 14:50:00,56.62,56.62,56.56,56.58,37806.0,55.1306,55.1306,55.0722,55.0917,37806.0
2024-09-16 14:55:00,56.58,56.68,56.58,56.68,86344.0,55.0917,55.1891,55.0917,55.1891,86344.0
2024-09-16 15:00:00,56.67,56.67,56.58,56.61,36669.0,55.1793,55.1793,55.0917,55.1209,36669.0
2024-09-16 15:05:00,56.61,56.69,56.6,56.69,69534.0,55.1209,55.1988,55.1112,55.1988,69534.0
2024-09-16 15:10:00,56.68,56.68,56.61,56.63,89614.0,55.1891,55.1891,55.1209,55.1404,89614.0
2024-09-16 15:15:00,56.63,56.64,56.58,56.6,82812.0,55.1404,55.1501,55.0917,55.1112,82812.0
2024-09-16 15:20:00,56.6,56.63,56.57,56.58,41348.0,55.1112,55.1404,55.082,55.0917,41348.0
2024-09-16 15:25:00,56.59,56.65,56.59,56.63,70264.0,55.1014,55.1599,55.1014,55.1404,70264.0
2024-09-16 15:30:00,56.63,56.66,56.6,56.61,87993.0,55.1404,55.1696,55.1112,55.1209,87993.0
2024-09-16 15:35:00,56.61,56.62,56.55,56.61,122315.0,55.1209,55.1306,55.0625,55.1209,122315.0
2024-09-16 15:40:00,56.6,56.61,56.49,56.55,127838.0,55.1112,55.1209,55.0041,55.0625,127838.0
2024-09-16 15:45:00,56.55,56.6,56.51,56.56,180068.0,55.0625,55.1112,55.0235,55.0722,180068.0
2024-09-16 15:50:00,56.57,56.6,56.5,56.55,536889.0,55.082,55.1112,55.0138,55.0625,536889.0
2024-09-16 15:55:00,56.55,56.57,56.48,56.51,755958.0,55.0625,55.082,54.9943,55.0235,755958.0
2024-09-17 09:30:00,57.07,57.13,56.93,56.96,219363.0,55.5688,55.6272,55.4325,55.4617,219363.0
2024-09-17 09:35:00,56.96,57.07,56.88,56.88,137220.0,55.4617,55.5688,55.3838,55.3838,137220.0
2024-09-17 09:40:00,56.87,56.87,56.63,56.83,75954.0,55.3741,55.3741,55.1404,55.3351,75954.0
2024-09-17 09:45:00,56.85,57.0,56.84,56.98,154801.0,55.3546,55.5007,55.3449,55.4812,154801.0
2024-09-17 09:50:00,56.98,57.08,56.92,56.98,58726.0,55.4812,55.5785,55.4228,55.4812,58726.0
2024-09-17 09:55:00,57.01,57.01,56.79,56.83,52819.0,55.5104,55.5104,55.2962,55.3351,52819.0
2024-09-17 10:00:00,56.82,56.91,56.68,56.87,167027.0,55.3254,55.413,55.1891,55.3741,167027.0
2024-09-17 10:05:00,56.85,57.02,56.84,56.95,73604.0,55.3546,55.5201,55.3449,55.452,73604.0
2024-09-17 10:10:00,56.94,57.06,56.92,57.04,176238.0,55.4422,55.5591,55.4228,55.5396,176238.0
2024-09-17 10:15:00,57.04,57.3,57.04,57.3,111682.0,55.5396,55.7928,55.5396,55.7928,111682.0
2024-09-17 10:20:00,57.3,57.49,57.3,57.48,200073.0,55.7928,55.9778,55.7928,55.968,200073.0
2024-09-17 10:25:00,57.47,57.51,57.35,57.38,203822.0,55.9583,55.9972,55.8414,55.8707,203822.0
2024-09-17 10:30:00,57.38,57.51,57.37,57.43,86768.0,55.8707,55.9972,55.8609,55.9193,86768.0
2024-09-17 10:35:00,57.44,57.47,57.38,57.43,81816.0,55.9291,55.9583,55.8707,55.9193,81816.0
2024-09-17 10:40:00,57.43,57.49,57.41,57.46,72508.0,55.9193,55.9778,55.8999,55.9486,72508.0
2024-09-17 10:45:00,57.48,57.62,57.46,57.59,116841.0,55.968,56.1043,55.9486,56.0751,116841.0
2024-09-17 10:50:00,57.59,57.61,57.51,57.51,103247.0,56.0751,56.0946,55.9972,55.9972,103247.0
2024-09-17 10:55:00,57.52,57.55,57.44,57.51,102812.0,56.007,56.0362,55.9291,55.9972,102812.0
2024-09-17 11:00:00,57.52,57.66,57.51,57.58,63852.0,56.007,56.1433,55.9972,56.0654,63852.0
2024-09-17 11:05:00,57.58,57.77,57.58,57.73,103391.0,56.0654,56.2504,56.0654,56.2114,103391.0
2024-09-17 11:10:00,57.73,57.76,57.66,57.73,66454.0,56.2114,56.2407,56.1433,56.2114,66454.0
2024-09-17 11:15:00,57.73,57.82,57.68,57.79,89053.0,56.2114,56.2991,56.1628,56.2699,89053.0
2024-09-17 11:20:00,57.8,57.88,57.75,57.88,95939.0,56.2796,56.3575,56.2309,56.3575,95939.0
2024-09-17 11:25:00,57.88,57.98,57.87,57.97,140724.0,56.3575,56.4549,56.3478,56.4451,140724.0
2024-09-17 11:30:00,57.97,58.04,57.92,57.98,232992.0,56.4451,56.5133,56.3965,56.4549,232992.0
2024-09-17 11:35:00,57.98,58.12,57.97,58.12,115853.0,56.4549,56.5912,56.4451,56.5912,115853.0
2024-09-17 11:40:00,58.12,58.14,58.03,58.05,84507.0,56.5912,56.6107,56.5036,56.523,84507.0
2024-09-17 11:45:00,58.06,58.06,57.9,57.91,218421.0,56.5328,56.5328,56.377,56.3867,218421.0
2024-09-17 11:50:00,57.91,57.95,57.81,57.81,143113.0,56.3867,56.4257,56.2893,56.2893,143113.0
2024-09-17 11:55:00,57.8,57.81,57.68,57.71,174107.0,56.2796,56.2893,56.1628,56.192,174107.0
2024-09-17 12:00:00,57.71,57.75,57.63,57.72,145850.0,56.192,56.2309,56.1141,56.2017,145850.0
2024-09-17 12:05:00,57.72,57.75,57.65,57.66,51270.0,56.2017,56.2309,56.1336,56.1433,51270.0
2024-09-17 12:10:00,57.67,57.72,57.64,57.69,67821.0,56.153,56.2017,56.1238,56.1725,67821.0
2024-09-17 12:15:00,57.68,57.71,57.62,57.69,62606.0,56.1628,56.192,56.1043,56.1725,62606.0
2024-09-17 12:20:00,57.69,57.74,57.63,57.69,85649.0,56.1725,56.2212,56.1141,56.1725,85649.0
2024-09-17 12:25:00,57.69,57.74,57.62,57.73,51752.0,56.1725,56.2212,56.1043,56.2114,51752.0
2024-09-17 12:30:00,57.73,57.76,57.69,57.69,46192.0,56.2114,56.2407,56.1725,56.1725,46192.0
2024-09-17 12:35:00,57.7,57.71,57.61,57.67,45388.0,56.1822,56.192,56.0946,56.153,45388.0
2024-09-17 12:40:00,57.68,57.69,57.55,57.58,108740.0,56.1628,56.1725,56.0362,56.0654,108740.0
2024-09-17 12:45:00,57.58,57.59,57.3,57.33,111529.0,56.0654,56.0751,55.7928,55.822,111529.0
2024-09-17 12:50:00,57.3,57.36,57.25,57.35,115599.0,55.7928,55.8512,55.7441,55.8414,115599.0
2024-09-17 12:55:00,57.34,57.39,57.09,57.12,120046.0,55.8317,55.8804,55.5883,55.6175,120046.0
2024-09-17 13:00:00,57.12,57.26,57.12,57.16,164766.0,55.6175,55.7538,55.6175,55.6564,164766.0
2024-09-17 13:05:00,57.16,57.18,57.11,57.16,99894.0,55.6564,55.6759,55.6078,55.6564,99894.0
2024-09-17 13:10:00,57.17,57.19,57.03,57.09,137902.0,55.6662,55.6857,55.5299,55.5883,137902.0
2024-09-17 13:15:00,57.09,57.16,57.05,57.14,164560.0,55.5883,55.6564,55.5493,55.637,164560.0
2024-09-17 13:20:00,57.15,57.2,57.13,57.17,203352.0,55.6467,55.6954,55.6272,55.6662,203352.0
2024-09-17 13:25:00,57.18,57.19,57.12,57.14,232244.0,55.6759,55.6857,55.6175,55.637,232244.0
2024-09-17 13:30:00,57.13,57.23,57.05,57.06,241076.0,55.6272,55.7246,55.5493,55.5591,241076.0
2024-09-17 13:35:00,57.07,57.14,57.07,57.11,52006.0,55.5688,55.637,55.5688,55.6078,52006.0
2024-09-17 13:40:00,57.1,57.11,57.0,57.04,158225.0,55.598,55.6078,55.5007,55.5396,158225.0
2024-09-17 13:45:00,57.04,57.22,56.97,57.22,40998.0,55.5396,55.7149,55.4714,55.7149,40998.0
2024-09-17 13:50:00,57.22,57.28,57.2,57.27,46324.0,55.7149,55.7733,55.6954,55.7635,46324.0
2024-09-17 13:55:00,57.27,57.32,57.24,57.27,84879.0,55.7635,55.8122,55.7343,55.7635,84879.0
2024-09-17 14:00:00,57.26,57.34,57.24,57.29,56741.0,55.7538,55.8317,55.7343,55.783,56741.0
2024-09-17 14:05:00,57.29,57.3,57.2,57.24,23161.0,55.783,55.7928,55.6954,55.7343,23161.0
2024-09-17 14:10:00,57.23,57.24,57.1,57.1,41329.0,55.7246,55.7343,55.598,55.598,41329.0
2024-09-17 14:15:00,57.11,57.16,57.1,57.14,39185.0,55.6078,55.6564,55.598,55.637,39185.0
2024-09-17 14:20:00,57.13,57.18,57.12,57.14,30365.0,55.6272,55.6759,55.6175,55.637,30365.0
2024-09-17 14:25:00,57.13,57.19,57.12,57.18,53244.0,55.6272,55.6857,55.6175,55.6759,53244.0
2024-09-17 14:30:00,57.18,57.2,57.13,57.16,34976.0,55.6759,55.6954,55.6272,55.6564,34976.0
2024-09-17 14:35:00,57.16,57.2,57.14,57.18,44825.0,55.6564,55.6954,55.637,55.6759,44825.0
2024-09-17 14:40:00,57.17,57.23,57.16,57.2,126810.0,55.6662,55.7246,55.6564,55.6954,126810.0
2024-09-17 14:45:00,57.2,57.24,57.11,57.19,205137.0,55.6954,55.7343,55.6078,55.6857,205137.0
2024-09-17 14:50:00,57.19,57.24,57.14,57.24,64612.0,55.6857,55.7343,55.637,55.7343,64612.0
2024-09-17 14:55:00,57.25,57.27,57.16,57.16,38843.0,55.7441,55.7635,55.6564,55.6564,38843.0
2024-09-17 15:00:00,57.15,57.19,57.12,57.14,40316.0,55.6467,55.6857,55.6175,55.637,40316.0
2024-09-17 15:05:00,57.14,57.15,57.04,57.05,33284.0,55.637,55.6467,55.5396,55.5493,33284.0
2024-09-17 15:10:00,57.04,57.1,57.02,57.08,48952.0,55.5396,55.598,55.5201,55.5785,48952.0
2024-09-17 15:15:00,57.08,57.09,56.98,56.98,43455.0,55.5785,55.5883,55.4812,55.4812,43455.0
2024-09-17 15:20:00,56.98,56.98,56.85,56.88,60909.0,55.4812,55.4812,55.3546,55.3838,60909.0
2024-09-17 15:25:00,56.87,56.97,56.87,56.92,54381.0,55.3741,55.4714,55.3741,55.4228,54381.0
2024-09-17 15:30:00,56.92,56.92,56.8,56.92,89139.0,55.4228,55.4228,55.3059,55.4228,89139.0
2024-09-17 15:35:00,56.91,56.96,56.87,56.96,52916.0,55.413,55.4617,55.3741,55.4617,52916.0
2024-09-17 15:40:00,56.96,57.01,56.83,56.85,90888.0,55.4617,55.5104,55.3351,55.3546,90888.0
2024-09-17 15:45:00,56.85,56.93,56.84,56.91,109961.0,55.3546,55.4325,55.3449,55.413,109961.0
2024-09-17 15:50:00,56.9,56.98,56.85,56.96,323501.0,55.4033,55.4812,55.3546,55.4617,323501.0
2024-09-17 15:55:00,56.96,57.05,56.91,57.02,1005022.0,55.4617,55.5493,55.413,55.5201,1005022.0
2024-09-18 09:30:00,57.14,57.18,56.63,57.01,271289.0,55.637,55.6759,55.1404,55.5104,271289.0
2024-09-18 09:35:00,57.0,57.15,56.87,57.13,96035.0,55.5007,55.6467,55.3741,55.6272,96035.0
2024-09-18 09:40:00,57.13,57.27,57.11,57.27,83791.0,55.6272,55.7635,55.6078,55.7635,83791.0
2024-09-18 09:45:00,57.27,57.31,57.17,57.2,141647.0,55.7635,55.8025,55.6662,55.6954,141647.0
2024-09-18 09:50:00,57.18,57.18,57.08,57.08,102283.0,55.6759,55.6759,55.5785,55.5785,102283.0
2024-09-18 09:55:00,57.09,57.09,56.91,56.93,44621.0,55.5883,55.5883,55.413,55.4325,44621.0
2024-09-18 10:00:00,56.93,56.93,56.8,56.83,72305.0,55.4325,55.4325,55.3059,55.3351,72305.0
2024-09-18 10:05:00,56.84,56.89,56.77,56.85,58205.0,55.3449,55.3935,55.2767,55.3546,58205.0
2024-09-18 10:10:00,56.85,56.86,56.64,56.67,39071.0,55.3546,55.3643,55.1501,55.1793,39071.0
2024-09-18 10:15:00,56.68,56.81,56.68,56.7,35358.0,55.1891,55.3156,55.1891,55.2085,35358.0
2024-09-18 10:20:00,56.72,56.75,56.56,56.62,37528.0,55.228,55.2572,55.0722,55.1306,37528.0
2024-09-18 10:25:00,56.61,56.65,56.48,56.59,63819.0,55.1209,55.1599,54.9943,55.1014,63819.0
2024-09-18 10:30:00,56.58,56.58,56.36,56.45,55323.0,55.0917,55.0917,54.8775,54.9651,55323.0
2024-09-18 10:35:00,56.44,56.53,56.42,56.49,59070.0,54.9554,55.043,54.9359,55.0041,59070.0
2024-09-18 10:40:00,56.49,56.55,56.45,56.46,32632.0,55.0041,55.0625,54.9651,54.9749,32632.0
2024-09-18 10:45:00,56.46,56.53,56.45,56.51,39327.0,54.9749,55.043,54.9651,55.0235,39327.0
2024-09-18 10:50:00,56.5,56.63,56.46,56.62,90621.0,55.0138,55.1404,54.9749,55.1306,90621.0
2024-09-18 10:55:00,56.62,56.75,56.6,56.73,50380.0,55.1306,55.2572,55.1112,55.2378,50380.0
2024-09-18 11:00:00,56.73,56.8,56.7,56.71,44916.0,55.2378,55.3059,55.2085,55.2183,44916.0
2024-09-18 11:05:00,56.72,56.84,56.72,56.84,86566.0,55.228,55.3449,55.228,55.3449,86566.0
2024-09-18 11:10:00,56.82,56.82,56.75,56.79,46788.0,55.3254,55.3254,55.2572,55.2962,46788.0
2024-09-18 11:15:00,56.78,56.78,56.69,56.7,107455.0,55.2864,55.2864,55.1988,55.2085,107455.0
2024-09-18 11:20:00,56.71,56.77,56.7,56.73,56058.0,55.2183,55.2767,55.2085,55.2378,56058.0
2024-09-18 11:25:00,56.74,56.83,56.74,56.78,35050.0,55.2475,55.3351,55.2475,55.2864,35050.0
2024-09-18 11:30:00,56.77,56.8,56.72,56.74,33408.0,55.2767,55.3059,55.228,55.2475,33408.0
2024-09-18 11:35:00,56.74,56.81,56.74,56.78,29319.0,55.2475,55.3156,55.2475,55.2864,29319.0
2024-09-18 11:40:00,56.78,56.8,56.74,56.78,43440.0,55.2864,55.3059,55.2475,55.2864,43440.0
2024-09-18 11:45:00,56.78,56.8,56.68,56.73,54891.0,55.2864,55.3059,55.1891,55.2378,54891.0
2024-09-18 11:50:00,56.73,56.76,56.7,56.72,41198.0,55.2378,55.267,55.2085,55.228,41198.0
2024-09-18 11:55:00,56.71,56.75,56.67,56.67,17360.0,55.2183,55.2572,55.1793,55.1793,17360.0
2024-09-18 12:00:00,56.67,56.69,56.59,56.61,13889.0,55.1793,55.1988,55.1014,55.1209,13889.0
2024-09-18 12:05:00,56.61,56.66,56.59,56.65,17651.0,55.1209,55.1696,55.1014,55.1599,17651.0
2024-09-18 12:10:00,56.65,56.72,56.65,56.65,13399.0,55.1599,55.228,55.1599,55.1599,13399.0
2024-09-18 12:15:00,56.66,56.69,56.65,56.69,17499.0,55.1696,55.1988,55.1599,55.1988,17499.0
2024-09-18 12:20:00,56.69,56.69,56.64,56.64,23578.0,55.1988,55.1988,55.1501,55.1501,23578.0
2024-09-18 12:25:00,56.65,56.69,56.63,56.67,21346.0,55.1599,55.1988,55.1404,55.1793,21346.0
2024-09-18 12:30:00,56.66,56.71,56.65,56.7,40234.0,55.1696,55.2183,55.1599,55.2085,40234.0
2024-09-18 12:35:00,56.7,56.7,56.65,56.67,9093.0,55.2085,55.2085,55.1599,55.1793,9093.0
2024-09-18 12:40:00,56.67,56.67,56.6,56.61,10425.0,55.1793,55.1793,55.1112,55.1209,10425.0
2024-09-18 12:45:00,56.61,56.63,56.59,56.6,19170.0,55.1209,55.1404,55.1014,55.1112,19170.0
2024-09-18 12:50:00,56.6,56.62,56.55,56.62,31078.0,55.1112,55.1306,55.0625,55.1306,31078.0
2024-09-18 12:55:00,56.63,56.68,56.61,56.65,44794.0,55.1404,55.1891,55.1209,55.1599,44794.0
2024-09-18 13:00:00,56.64,56.67,56.6,56.61,49660.0,55.1501,55.1793,55.1112,55.1209,49660.0
2024-09-18 13:05:00,56.61,56.64,56.58,56.64,47325.0,55.1209,55.1501,55.0917,55.1501,47325.0
2024-09-18 13:10:00,56.65,56.74,56.65,56.72,51250.0,55.1599,55.2475,55.1599,55.228,51250.0
2024-09-18 13:15:00,56.72,56.74,56.68,56.7,57226.0,55.228,55.2475,55.1891,55.2085,57226.0
2024-09-18 13:20:00,56.71,56.74,56.68,56.71,35950.0,55.2183,55.2475,55.1891,55.2183,35950.0
2024-09-18 13:25:00,56.71,56.8,56.71,56.8,60765.0,55.2183,55.3059,55.2183,55.3059,60765.0
2024-09-18 13:30:00,56.79,56.9,56.78,56.89,42064.0,55.2962,55.4033,55.2864,55.3935,42064.0
2024-09-18 13:35:00,56.89,56.96,56.85,56.9,107872.0,55.3935,55.4617,55.3546,55.4033,107872.0
2024-09-18 13:40:00,56.91,56.94,56.9,56.92,50095.0,55.413,55.4422,55.4033,55.4228,50095.0
2024-09-18 13:45:00,56.93,56.95,56.82,56.82,144518.0,55.4325,55.452,55.3254,55.3254,144518.0
2024-09-18 13:50:00,56.83,56.85,56.79,56.81,107355.0,55.3351,55.3546,55.2962,55.3156,107355.0
2024-09-18 13:55:00,56.81,56.97,56.8,56.92,43115.0,55.3156,55.4714,55.3059,55.4228,43115.0
2024-09-18 14:00:00,56.91,58.27,56.62,57.87,1334054.0,55.413,56.7372,55.1306,56.3478,1334054.0
2024-09-18 14:05:00,57.86,58.23,57.66,57.79,846931.0,56.338,56.6983,56.1433,56.2699,846931.0
2024-09-18 14:10:00,57.79,57.97,57.31,57.66,798042.0,56.2699,56.4451,55.8025,56.1433,798042.0
2024-09-18 14:15:00,57.68,58.13,57.66,58.08,508353.0,56.1628,56.6009,56.1433,56.5522,508353.0
2024-09-18 14:20:00,58.06,58.19,57.81,58.08,469489.0,56.5328,56.6593,56.2893,56.5522,469489.0
2024-09-18 14:25:00,58.08,58.48,57.98,58.47,1105118.0,56.5522,56.9417,56.4549,56.932,1105118.0
2024-09-18 14:30:00,58.47,58.88,58.36,58.88,628220.0,56.932,57.3312,56.8249,57.3312,628220.0
2024-09-18 14:35:00,58.87,59.04,58.32,58.99,1061598.0,57.3215,57.487,56.7859,57.4383,1061598.0
2024-09-18 14:40:00,59.0,59.06,58.15,58.26,1097644.0,57.448,57.5065,56.6204,56.7275,1097644.0
2024-09-18 14:45:00,58.25,58.66,58.06,58.35,972593.0,56.7178,57.117,56.5328,56.8151,972593.0
2024-09-18 14:50:00,58.34,58.62,58.24,58.54,282630.0,56.8054,57.078,56.708,57.0001,282630.0
2024-09-18 14:55:00,58.52,58.64,57.86,57.9,509954.0,56.9807,57.0975,56.338,56.377,509954.0
2024-09-18 15:00:00,57.9,57.9,57.6,57.77,493046.0,56.377,56.377,56.0849,56.2504,493046.0
2024-09-18 15:05:00,57.75,57.75,57.36,57.57,361751.0,56.2309,56.2309,55.8512,56.0557,361751.0
2024-09-18 15:10:00,57.56,58.23,57.48,58.2,476716.0,56.0459,56.6983,55.968,56.6691,476716.0
2024-09-18 15:15:00,58.18,58.2,57.95,58.05,215903.0,56.6496,56.6691,56.4257,56.523,215903.0
2024-09-18 15:20:00,58.05,58.05,57.51,57.81,371478.0,56.523,56.523,55.9972,56.2893,371478.0
2024-09-18 15:25:00,57.82,58.22,57.8,57.96,365037.0,56.2991,56.6886,56.2796,56.4354,365037.0
2024-09-18 15:30:00,57.96,58.01,57.36,57.43,310765.0,56.4354,56.4841,55.8512,55.9193,310765.0
2024-09-18 15:35:00,57.43,57.63,57.33,57.49,317634.0,55.9193,56.1141,55.822,55.9778,317634.0
2024-09-18 15:40:00,57.49,57.57,57.38,57.38,328046.0,55.9778,56.0557,55.8707,55.8707,328046.0
2024-09-18 15:45:00,57.37,57.46,57.25,57.33,524756.0,55.8609,55.9486,55.7441,55.822,524756.0
2024-09-18 15:50:00,57.32,57.55,57.3,57.46,394776.0,55.8122,56.0362,55.7928,55.9486,394776.0
2024-09-18 15:55:00,57.46,57.51,57.25,57.3,688256.0,55.9486,55.9972,55.7441,55.7928,688256.0
2024-09-19 09:30:00,58.63,58.68,58.21,58.25,722825.0,57.0878,57.1365,56.6788,56.7178,722825.0
2024-09-19 09:35:00,58.27,58.64,58.16,58.24,248987.0,56.7372,57.0975,56.6301,56.708,248987.0
2024-09-19 09:40:00,58.24,58.25,57.74,57.76,366069.0,56.708,56.7178,56.2212,56.2407,366069.0
2024-09-19 09:45:00,57.75,58.07,57.71,58.03,283480.0,56.2309,56.5425,56.192,56.5036,283480.0
2024-09-19 09:50:00,58.05,58.35,57.94,58.34,201643.0,56.523,56.8151,56.4159,56.8054,201643.0
2024-09-19 09:55:00,58.35,58.73,58.35,58.57,352790.0,56.8151,57.1851,56.8151,57.0294,352790.0
2024-09-19 10:00:00,58.56,58.68,58.28,58.43,214760.0,57.0196,57.1365,56.747,56.893,214760.0
2024-09-19 10:05:00,58.46,58.6,58.37,58.55,167725.0,56.9222,57.0586,56.8346,57.0099,167725.0
2024-09-19 10:10:00,58.55,58.64,58.48,58.52,108330.0,57.0099,57.0975,56.9417,56.9807,108330.0
2024-09-19 10:15:00,58.53,58.78,58.53,58.78,180247.0,56.9904,57.2338,56.9904,57.2338,180247.0
2024-09-19 10:20:00,58.78,58.83,58.65,58.78,212364.0,57.2338,57.2825,57.1072,57.2338,212364.0
2024-09-19 10:25:00,58.78,59.02,58.74,59.01,546395.0,57.2338,57.4675,57.1949,57.4578,546395.0
2024-09-19 10:30:00,59.01,59.14,58.96,59.05,342671.0,57.4578,57.5844,57.4091,57.4967,342671.0
2024-09-19 10:35:00,59.05,59.12,58.92,58.99,327124.0,57.4967,57.5649,57.3701,57.4383,327124.0
2024-09-19 10:40:00,58.98,59.03,58.76,58.77,150365.0,57.4286,57.4773,57.2144,57.2241,150365.0
2024-09-19 10:45:00,58.77,58.77,58.49,58.55,255581.0,57.2241,57.2241,56.9515,57.0099,255581.0
2024-09-19 10:50:00,58.55,58.64,58.39,58.45,183043.0,57.0099,57.0975,56.8541,56.9125,183043.0
2024-09-19 10:55:00,58.44,58.5,58.39,58.43,184519.0,56.9028,56.9612,56.8541,56.893,184519.0
2024-09-19 11:00:00,58.43,58.49,58.33,58.45,143171.0,56.893,56.9515,56.7957,56.9125,143171.0
2024-09-19 11:05:00,58.45,58.52,58.4,58.44,142684.0,56.9125,56.9807,56.8638,56.9028,142684.0
2024-09-19 11:10:00,58.45,58.47,58.4,58.41,60909.0,56.9125,56.932,56.8638,56.8736,60909.0
2024-09-19 11:15:00,58.41,58.55,58.4,58.48,262140.0,56.8736,57.0099,56.8638,56.9417,262140.0
2024-09-19 11:20:00,58.48,58.55,58.41,58.52,85063.0,56.9417,57.0099,56.8736,56.9807,85063.0
2024-09-19 11:25:00,58.52,58.57,58.45,58.52,165275.0,56.9807,57.0294,56.9125,56.9807,165275.0
2024-09-19 11:30:00,58.52,58.52,58.37,58.38,152214.0,56.9807,56.9807,56.8346,56.8444,152214.0
2024-09-19 11:35:00,58.38,58.39,58.26,58.3,150904.0,56.8444,56.8541,56.7275,56.7665,150904.0
2024-09-19 11:40:00,58.32,58.38,58.27,58.36,104450.0,56.7859,56.8444,56.7372,56.8249,104450.0
2024-09-19 11:45:00,58.36,58.4,58.28,58.39,75937.0,56.8249,56.8638,56.747,56.8541,75937.0
2024-09-19 11:50:00,58.39,58.43,58.32,58.39,109358.0,56.8541,56.893,56.7859,56.8541,109358.0
2024-09-19 11:55:00,58.39,58.43,58.33,58.38,127590.0,56.8541,56.893,56.7957,56.8444,127590.0
2024-09-19 12:00:00,58.38,58.5,58.35,58.49,89208.0,56.8444,56.9612,56.8151,56.9515,89208.0
2024-09-19 12:05:00,58.48,58.5,58.42,58.49,76115.0,56.9417,56.9612,56.8833,56.9515,76115.0
2024-09-19 12:10:00,58.48,58.49,58.35,58.47,163173.0,56.9417,56.9515,56.8151,56.932,163173.0
2024-09-19 12:15:00,58.48,58.62,58.46,58.57,124501.0,56.9417,57.078,56.9222,57.0294,124501.0
2024-09-19 12:20:00,58.57,58.6,58.48,58.51,110537.0,57.0294,57.0586,56.9417,56.9709,110537.0
2024-09-19 12:25:00,58.51,58.57,58.5,58.54,42937.0,56.9709,57.0294,56.9612,57.0001,42937.0
2024-09-19 12:30:00,58.55,58.63,58.54,58.57,87049.0,57.0099,57.0878,57.0001,57.0294,87049.0
2024-09-19 12:35:00,58.56,58.58,58.42,58.54,179220.0,57.0196,57.0391,56.8833,57.0001,179220.0
2024-09-19 12:40:00,58.55,58.64,58.51,58.63,74602.0,57.0099,57.0975,56.9709,57.0878,74602.0
2024-09-19 12:45:00,58.62,58.72,58.61,58.69,120461.0,57.078,57.1754,57.0683,57.1462,120461.0
2024-09-19 12:50:00,58.7,58.71,58.66,58.7,38800.0,57.1559,57.1657,57.117,57.1559,38800.0
2024-09-19 12:55:00,58.71,58.71,58.62,58.69,80989.0,57.1657,57.1657,57.078,57.1462,80989.0
2024-09-19 13:00:00,58.7,58.74,58.65,58.68,72489.0,57.1559,57.1949,57.1072,57.1365,72489.0
2024-09-19 13:05:00,58.68,58.76,58.67,58.76,57949.0,57.1365,57.2144,57.1267,57.2144,57949.0
2024-09-19 13:10:00,58.75,58.82,58.7,58.77,55338.0,57.2046,57.2728,57.1559,57.2241,55338.0
2024-09-19 13:15:00,58.77,58.82,58.74,58.77,115554.0,57.2241,57.2728,57.1949,57.2241,115554.0
2024-09-19 13:20:00,58.76,58.77,58.61,58.67,116619.0,57.2144,57.2241,57.0683,57.1267,116619.0
2024-09-19 13:25:00,58.67,58.74,58.65,58.68,48198.0,57.1267,57.1949,57.1072,57.1365,48198.0
2024-09-19 13:30:00,58.68,58.82,58.67,58.81,69860.0,57.1365,57.2728,57.1267,57.263,69860.0
2024-09-19 13:35:00,58.81,58.82,58.78,58.8,78604.0,57.263,57.2728,57.2338,57.2533,78604.0
2024-09-19 13:40:00,58.8,58.86,58.76,58.86,64996.0,57.2533,57.3117,57.2144,57.3117,64996.0
2024-09-19 13:45:00,58.86,58.88,58.74,58.76,86805.0,57.3117,57.3312,57.1949,57.2144,86805.0
2024-09-19 13:50:00,58.76,58.81,58.75,58.79,68970.0,57.2144,57.263,57.2046,57.2436,68970.0
2024-09-19 13:55:00,58.79,58.79,58.73,58.77,63157.0,57.2436,57.2436,57.1851,57.2241,63157.0
2024-09-19 14:00:00,58.77,58.85,58.76,58.79,148899.0,57.2241,57.302,57.2144,57.2436,148899.0
2024-09-19 14:05:00,58.79,58.8,58.71,58.73,73610.0,57.2436,57.2533,57.1657,57.1851,73610.0
2024-09-19 14:10:00,58.73,58.76,58.69,58.69,98684.0,57.1851,57.2144,57.1462,57.1462,98684.0
2024-09-19 14:15:00,58.7,58.7,58.52,58.56,171547.0,57.1559,57.1559,56.9807,57.0196,171547.0
2024-09-19 14:20:00,58.56,58.66,58.52,58.59,65758.0,57.0196,57.117,56.9807,57.0488,65758.0
2024-09-19 14:25:00,58.59,58.72,58.57,58.71,97737.0,57.0488,57.1754,57.0294,57.1657,97737.0
2024-09-19 14:30:00,58.72,58.78,58.71,58.76,145204.0,57.1754,57.2338,57.1657,57.2144,145204.0
2024-09-19 14:35:00,58.76,58.84,58.71,58.83,65487.0,57.2144,57.2923,57.1657,57.2825,65487.0
2024-09-19 14:40:00,58.84,58.9,58.8,58.88,178370.0,57.2923,57.3507,57.2533,57.3312,178370.0
2024-09-19 14:45:00,58.88,58.91,58.79,58.8,112321.0,57.3312,57.3604,57.2436,57.2533,112321.0
2024-09-19 14:50:00,58.8,58.91,58.74,58.9,221380.0,57.2533,57.3604,57.1949,57.3507,221380.0
2024-09-19 14:55:00,58.89,58.9,58.84,58.86,103771.0,57.3409,57.3507,57.2923,57.3117,103771.0
2024-09-19 15:00:00,58.87,58.89,58.8,58.87,153933.0,57.3215,57.3409,57.2533,57.3215,153933.0
2024-09-19 15:05:00,58.87,58.93,58.84,58.93,126651.0,57.3215,57.3799,57.2923,57.3799,126651.0
2024-09-19 15:10:00,58.93,58.96,58.89,58.89,99040.0,57.3799,57.4091,57.3409,57.3409,99040.0
2024-09-19 15:15:00,58.9,58.91,58.79,58.83,138268.0,57.3507,57.3604,57.2436,57.2825,138268.0
2024-09-19 15:20:00,58.83,58.89,58.78,58.89,159194.0,57.2825,57.3409,57.2338,57.3409,159194.0
2024-09-19 15:25:00,58.89,58.89,58.77,58.78,99548.0,57.3409,57.3409,57.2241,57.2338,99548.0
2024-09-19 15:30:00,58.78,58.84,58.76,58.79,118648.0,57.2338,57.2923,57.2144,57.2436,118648.0
2024-09-19 15:35:00,58.79,58.89,58.77,58.83,147033.0,57.2436,57.3409,57.2241,57.2825,147033.0
2024-09-19 15:40:00,58.83,58.9,58.82,58.85,242599.0,57.2825,57.3507,57.2728,57.302,242599.0
2024-09-19 15:45:00,58.85,59.0,58.85,58.92,382759.0,57.302,57.448,57.302,57.3701,382759.0
2024-09-19 15:50:00,58.91,58.95,58.7,58.79,426894.0,57.3604,57.3994,57.1559,57.2436,426894.0
2024-09-19 15:55:00,58.79,58.91,58.76,58.9,809884.0,57.2436,57.3604,57.2144,57.3507,809884.0
2024-09-20 09:30:00,58.63,58.69,57.99,58.02,570639.0,57.0878,57.1462,56.4646,56.4938,570639.0
2024-09-20 09:35:00,58.02,58.3,57.99,58.24,310590.0,56.4938,56.7665,56.4646,56.708,310590.0
2024-09-20 09:40:00,58.23,58.49,58.19,58.4,113625.0,56.6983,56.9515,56.6593,56.8638,113625.0
2024-09-20 09:45:00,58.4,58.4,58.08,58.09,166103.0,56.8638,56.8638,56.5522,56.562,166103.0
2024-09-20 09:50:00,58.09,58.22,58.05,58.11,173891.0,56.562,56.6886,56.523,56.5815,173891.0
2024-09-20 09:55:00,58.11,58.22,58.06,58.13,129248.0,56.5815,56.6886,56.5328,56.6009,129248.0
2024-09-20 10:00:00,58.12,58.19,57.97,58.03,150074.0,56.5912,56.6593,56.4451,56.5036,150074.0
2024-09-20 10:05:00,58.05,58.16,58.01,58.03,93873.0,56.523,56.6301,56.4841,56.5036,93873.0
2024-09-20 10:10:00,58.03,58.12,58.0,58.05,91628.0,56.5036,56.5912,56.4743,56.523,91628.0
2024-09-20 10:15:00,58.05,58.23,58.02,58.21,98957.0,56.523,56.6983,56.4938,56.6788,98957.0
2024-09-20 10:20:00,58.21,58.31,58.1,58.14,68760.0,56.6788,56.7762,56.5717,56.6107,68760.0
2024-09-20 10:25:00,58.14,58.28,58.12,58.17,41183.0,56.6107,56.747,56.5912,56.6399,41183.0
2024-09-20 10:30:00,58.16,58.24,58.1,58.19,43650.0,56.6301,56.708,56.5717,56.6593,43650.0
2024-09-20 10:35:00,58.19,58.24,58.1,58.19,67111.0,56.6593,56.708,56.5717,56.6593,67111.0
2024-09-20 10:40:00,58.19,58.23,58.14,58.15,138431.0,56.6593,56.6983,56.6107,56.6204,138431.0
2024-09-20 10:45:00,58.15,58.21,58.14,58.15,77718.0,56.6204,56.6788,56.6107,56.6204,77718.0
2024-09-20 10:50:00,58.15,58.34,58.14,58.27,87196.0,56.6204,56.8054,56.6107,56.7372,87196.0
2024-09-20 10:55:00,58.28,58.31,58.18,58.19,79221.0,56.747,56.7762,56.6496,56.6593,79221.0
2024-09-20 11:00:00,58.2,58.27,58.13,58.15,49951.0,56.6691,56.7372,56.6009,56.6204,49951.0
2024-09-20 11:05:00,58.15,58.22,58.12,58.13,43452.0,56.6204,56.6886,56.5912,56.6009,43452.0
2024-09-20 11:10:00,58.13,58.14,58.07,58.11,76513.0,56.6009,56.6107,56.5425,56.5815,76513.0
2024-09-20 11:15:00,58.14,58.14,58.0,58.02,45882.0,56.6107,56.6107,56.4743,56.4938,45882.0
2024-09-20 11:20:00,58.02,58.06,57.94,58.04,46627.0,56.4938,56.5328,56.4159,56.5133,46627.0
2024-09-20 11:25:00,58.03,58.04,57.93,57.93,199974.0,56.5036,56.5133,56.4062,56.4062,199974.0
2024-09-20 11:30:00,57.92,57.93,57.74,57.9,354732.0,56.3965,56.4062,56.2212,56.377,354732.0
2024-09-20 11:35:00,57.9,58.01,57.86,57.98,173403.0,56.377,56.4841,56.338,56.4549,173403.0
2024-09-20 11:40:00,57.99,58.17,57.96,58.16,120796.0,56.4646,56.6399,56.4354,56.6301,120796.0
2024-09-20 11:45:00,58.16,58.17,58.06,58.08,68366.0,56.6301,56.6399,56.5328,56.5522,68366.0
2024-09-20 11:50:00,58.08,58.1,57.93,57.93,61120.0,56.5522,56.5717,56.4062,56.4062,61120.0
2024-09-20 11:55:00,57.93,58.01,57.88,57.88,57853.0,56.4062,56.4841,56.3575,56.3575,57853.0
2024-09-20 12:00:00,57.87,57.87,57.76,57.81,145414.0,56.3478,56.3478,56.2407,56.2893,145414.0
2024-09-20 12:05:00,57.8,57.94,57.78,57.91,95474.0,56.2796,56.4159,56.2601,56.3867,95474.0
2024-09-20 12:10:00,57.91,57.94,57.86,57.93,14735.0,56.3867,56.4159,56.338,56.4062,14735.0
2024-09-20 12:15:00,57.92,57.92,57.85,57.9,19021.0,56.3965,56.3965,56.3283,56.377,19021.0
2024-09-20 12:20:00,57.9,58.0,57.88,57.99,63870.0,56.377,56.4743,56.3575,56.4646,63870.0
2024-09-20 12:25:00,57.98,58.0,57.95,57.98,24488.0,56.4549,56.4743,56.4257,56.4549,24488.0
2024-09-20 12:30:00,57.97,57.99,57.95,57.97,22267.0,56.4451,56.4646,56.4257,56.4451,22267.0
2024-09-20 12:35:00,57.97,58.07,57.94,58.03,42279.0,56.4451,56.5425,56.4159,56.5036,42279.0
2024-09-20 12:40:00,58.04,58.09,58.03,58.08,12520.0,56.5133,56.562,56.5036,56.5522,12520.0
2024-09-20 12:45:00,58.08,58.09,58.01,58.05,29506.0,56.5522,56.562,56.4841,56.523,29506.0
2024-09-20 12:50:00,58.05,58.11,58.05,58.1,38144.0,56.523,56.5815,56.523,56.5717,38144.0
2024-09-20 12:55:00,58.09,58.11,58.02,58.05,45670.0,56.562,56.5815,56.4938,56.523,45670.0
2024-09-20 13:00:00,58.05,58.09,58.03,58.04,106096.0,56.523,56.562,56.5036,56.5133,106096.0
2024-09-20 13:05:00,58.05,58.14,58.04,58.13,16924.0,56.523,56.6107,56.5133,56.6009,16924.0
2024-09-20 13:10:00,58.12,58.16,58.1,58.16,12800.0,56.5912,56.6301,56.5717,56.6301,12800.0
2024-09-20 13:15:00,58.16,58.21,58.13,58.2,18697.0,56.6301,56.6788,56.6009,56.6691,18697.0
2024-09-20 13:20:00,58.2,58.2,58.11,58.12,28940.0,56.6691,56.6691,56.5815,56.5912,28940.0
2024-09-20 13:25:00,58.13,58.15,58.03,58.08,18125.0,56.6009,56.6204,56.5036,56.5522,18125.0
2024-09-20 13:30:00,58.08,58.13,58.06,58.12,22708.0,56.5522,56.6009,56.5328,56.5912,22708.0
2024-09-20 13:35:00,58.12,58.17,58.11,58.12,40826.0,56.5912,56.6399,56.5815,56.5912,40826.0
2024-09-20 13:40:00,58.12,58.17,58.12,58.15,22938.0,56.5912,56.6399,56.5912,56.6204,22938.0
2024-09-20 13:45:00,58.15,58.21,58.1,58.21,196469.0,56.6204,56.6788,56.5717,56.6788,196469.0
2024-09-20 13:50:00,58.21,58.25,58.16,58.16,101023.0,56.6788,56.7178,56.6301,56.6301,101023.0
2024-09-20 13:55:00,58.16,58.19,58.09,58.16,153518.0,56.6301,56.6593,56.562,56.6301,153518.0
2024-09-20 14:00:00,58.16,58.19,58.09,58.16,62734.0,56.6301,56.6593,56.562,56.6301,62734.0
2024-09-20 14:05:00,58.16,58.17,58.11,58.12,63812.0,56.6301,56.6399,56.5815,56.5912,63812.0
2024-09-20 14:10:00,58.13,58.2,58.07,58.1,171476.0,56.6009,56.6691,56.5425,56.5717,171476.0
2024-09-20 14:15:00,58.1,58.12,58.05,58.11,86349.0,56.5717,56.5912,56.523,56.5815,86349.0
2024-09-20 14:20:00,58.11,58.11,58.04,58.07,26544.0,56.5815,56.5815,56.5133,56.5425,26544.0
2024-09-20 14:25:00,58.07,58.08,58.0,58.02,38472.0,56.5425,56.5522,56.4743,56.4938,38472.0
2024-09-20 14:30:00,58.02,58.03,57.93,57.94,48487.0,56.4938,56.5036,56.4062,56.4159,48487.0
2024-09-20 14:35:00,57.94,57.97,57.9,57.92,25710.0,56.4159,56.4451,56.377,56.3965,25710.0
2024-09-20 14:40:00,57.92,57.93,57.87,57.91,37597.0,56.3965,56.4062,56.3478,56.3867,37597.0
2024-09-20 14:45:00,57.9,57.93,57.86,57.92,51139.0,56.377,56.4062,56.338,56.3965,51139.0
2024-09-20 14:50:00,57.92,57.95,57.89,57.93,34822.0,56.3965,56.4257,56.3672,56.4062,34822.0
2024-09-20 14:55:00,57.93,57.96,57.87,57.91,110609.0,56.4062,56.4354,56.3478,56.3867,110609.0
2024-09-20 15:00:00,57.9,57.97,57.86,57.93,101142.0,56.377,56.4451,56.338,56.4062,101142.0
2024-09-20 15:05:00,57.92,58.03,57.91,57.92,86457.0,56.3965,56.5036,56.3867,56.3965,86457.0
2024-09-20 15:10:00,57.91,57.91,57.77,57.83,181493.0,56.3867,56.3867,56.2504,56.3088,181493.0
2024-09-20 15:15:00,57.84,57.91,57.8,57.91,65344.0,56.3186,56.3867,56.2796,56.3867,65344.0
2024-09-20 15:20:00,57.91,57.94,57.86,57.94,205394.0,56.3867,56.4159,56.338,56.4159,205394.0
2024-09-20 15:25:00,57.94,58.0,57.92,57.95,75703.0,56.4159,56.4743,56.3965,56.4257,75703.0
2024-09-20 15:30:00,57.96,58.03,57.91,58.02,122276.0,56.4354,56.5036,56.3867,56.4938,122276.0
2024-09-20 15:35:00,58.02,58.02,57.89,57.95,212731.0,56.4938,56.4938,56.3672,56.4257,212731.0
2024-09-20 15:40:00,57.94,58.03,57.91,58.01,329990.0,56.4159,56.5036,56.3867,56.4841,329990.0
2024-09-20 15:45:00,58.01,58.02,57.82,57.88,257999.0,56.4841,56.4938,56.2991,56.3575,257999.0
2024-09-20 15:50:00,57.88,57.9,57.7,57.74,482932.0,56.3575,56.377,56.1822,56.2212,482932.0
2024-09-20 15:55:00,57.75,57.75,57.63,57.7,843087.0,56.2309,56.2309,56.1141,56.1822,843087.0
2024-09-23 09:30:00,57.52,57.61,57.0,57.45,307692.0,56.3831,56.4713,55.8734,56.3145,307692.0
2024-09-23 09:35:00,57.42,57.72,57.41,57.62,166055.0,56.2851,56.5792,56.2753,56.4811,166055.0
2024-09-23 09:40:00,57.61,57.71,57.36,57.43,220194.0,56.4713,56.5694,56.2263,56.2949,220194.0
2024-09-23 09:45:00,57.41,57.45,56.99,57.08,209943.0,56.2753,56.3145,55.8636,55.9518,209943.0
2024-09-23 09:50:00,57.08,57.27,57.06,57.2,129081.0,55.9518,56.1381,55.9322,56.0694,129081.0
2024-09-23 09:55:00,57.2,57.22,57.1,57.17,60581.0,56.0694,56.0891,55.9714,56.04,60581.0
2024-09-23 10:00:00,57.16,57.2,57.05,57.12,131488.0,56.0302,56.0694,55.9224,55.991,131488.0
2024-09-23 10:05:00,57.12,57.17,57.04,57.12,41784.0,55.991,56.04,55.9126,55.991,41784.0
2024-09-23 10:10:00,57.12,57.2,57.08,57.18,80326.0,55.991,56.0694,55.9518,56.0498,80326.0
2024-09-23 10:15:00,57.17,57.33,57.15,57.26,70913.0,56.04,56.1969,56.0204,56.1283,70913.0
2024-09-23 10:20:00,57.26,57.34,57.24,57.24,50173.0,56.1283,56.2067,56.1087,56.1087,50173.0
2024-09-23 10:25:00,57.24,57.28,57.16,57.23,36479.0,56.1087,56.1479,56.0302,56.0989,36479.0
2024-09-23 10:30:00,57.24,57.25,57.2,57.22,34648.0,56.1087,56.1185,56.0694,56.0891,34648.0
2024-09-23 10:35:00,57.22,57.23,57.06,57.07,85381.0,56.0891,56.0989,55.9322,55.942,85381.0
2024-09-23 10:40:00,57.07,57.19,57.04,57.15,113754.0,55.942,56.0596,55.9126,56.0204,113754.0
2024-09-23 10:45:00,57.15,57.15,57.04,57.06,31924.0,56.0204,56.0204,55.9126,55.9322,31924.0
2024-09-23 10:50:00,57.05,57.1,56.92,56.95,253801.0,55.9224,55.9714,55.795,55.8244,253801.0
2024-09-23 10:55:00,56.94,56.97,56.87,56.91,131912.0,55.8146,55.844,55.746,55.7852,131912.0
2024-09-23 11:00:00,56.91,56.91,56.8,56.84,193320.0,55.7852,55.7852,55.6774,55.7166,193320.0
2024-09-23 11:05:00,56.82,56.82,56.74,56.77,76159.0,55.697,55.697,55.6185,55.6479,76159.0
2024-09-23 11:10:00,56.78,56.81,56.69,56.7,95575.0,55.6578,55.6872,55.5695,55.5793,95575.0
2024-09-23 11:15:00,56.7,56.72,56.62,56.69,221225.0,55.5793,55.5989,55.5009,55.5695,221225.0
2024-09-23 11:20:00,56.68,56.71,56.6,56.64,283378.0,55.5597,55.5891,55.4813,55.5205,283378.0
2024-09-23 11:25:00,56.63,56.67,56.57,56.65,145281.0,55.5107,55.5499,55.4519,55.5303,145281.0
2024-09-23 11:30:00,56.67,56.69,56.62,56.65,54964.0,55.5499,55.5695,55.5009,55.5303,54964.0
2024-09-23 11:35:00,56.66,56.79,56.63,56.79,58168.0,55.5401,55.6676,55.5107,55.6676,58168.0
2024-09-23 11:40:00,56.79,56.81,56.72,56.79,61133.0,55.6676,55.6872,55.5989,55.6676,61133.0
2024-09-23 11:45:00,56.79,56.79,56.73,56.74,82384.0,55.6676,55.6676,55.6087,55.6185,82384.0
2024-09-23 11:50:00,56.73,56.8,56.72,56.79,47606.0,55.6087,55.6774,55.5989,55.6676,47606.0
2024-09-23 11:55:00,56.79,56.85,56.77,56.84,44584.0,55.6676,55.7264,55.6479,55.7166,44584.0
2024-09-23 12:00:00,56.83,56.83,56.75,56.77,25086.0,55.7068,55.7068,55.6283,55.6479,25086.0
2024-09-23 12:05:00,56.77,56.82,56.74,56.77,33789.0,55.6479,55.697,55.6185,55.6479,33789.0
2024-09-23 12:10:00,56.77,56.79,56.7,56.76,57790.0,55.6479,55.6676,55.5793,55.6381,57790.0
2024-09-23 12:15:00,56.76,56.8,56.7,56.76,30327.0,55.6381,55.6774,55.5793,55.6381,30327.0
2024-09-23 12:20:00,56.76,56.76,56.68,56.7,38922.0,55.6381,55.6381,55.5597,55.5793,38922.0
2024-09-23 12:25:00,56.71,56.74,56.64,56.66,44777.0,55.5891,55.6185,55.5205,55.5401,44777.0
2024-09-23 12:30:00,56.65,56.66,56.6,56.65,57364.0,55.5303,55.5401,55.4813,55.5303,57364.0
2024-09-23 12:35:00,56.66,56.71,56.59,56.6,51774.0,55.5401,55.5891,55.4715,55.4813,51774.0
2024-09-23 12:40:00,56.59,56.67,56.57,56.61,45977.0,55.4715,55.5499,55.4519,55.4911,45977.0
2024-09-23 12:45:00,56.62,56.69,56.58,56.69,47021.0,55.5009,55.5695,55.4617,55.5695,47021.0
2024-09-23 12:50:00,56.69,56.81,56.69,56.77,30467.0,55.5695,55.6872,55.5695,55.6479,30467.0
2024-09-23 12:55:00,56.77,56.83,56.74,56.8,27463.0,55.6479,55.7068,55.6185,55.6774,27463.0
2024-09-23 13:00:00,56.8,56.81,56.76,56.78,24885.0,55.6774,55.6872,55.6381,55.6578,24885.0
2024-09-23 13:05:00,56.78,56.84,56.78,56.84,35497.0,55.6578,55.7166,55.6578,55.7166,35497.0
2024-09-23 13:10:00,56.84,56.88,56.82,56.86,25515.0,55.7166,55.7558,55.697,55.7362,25515.0
2024-09-23 13:15:00,56.86,56.89,56.84,56.88,30725.0,55.7362,55.7656,55.7166,55.7558,30725.0
2024-09-23 13:20:00,56.87,56.89,56.86,56.88,22491.0,55.746,55.7656,55.7362,55.7558,22491.0
2024-09-23 13:25:00,56.88,56.94,56.87,56.94,15835.0,55.7558,55.8146,55.746,55.8146,15835.0
2024-09-23 13:30:00,56.93,57.0,56.93,57.0,39350.0,55.8048,55.8734,55.8048,55.8734,39350.0
2024-09-23 13:35:00,57.0,57.01,56.93,56.98,31963.0,55.8734,55.8832,55.8048,55.8538,31963.0
2024-09-23 13:40:00,56.98,56.99,56.93,56.93,26928.0,55.8538,55.8636,55.8048,55.8048,26928.0
2024-09-23 13:45:00,56.94,57.0,56.93,56.97,39655.0,55.8146,55.8734,55.8048,55.844,39655.0
2024-09-23 13:50:00,56.97,56.99,56.91,56.93,36435.0,55.844,55.8636,55.7852,55.8048,36435.0
2024-09-23 13:55:00,56.93,56.94,56.9,56.91,28226.0,55.8048,55.8146,55.7754,55.7852,28226.0
2024-09-23 14:00:00,56.91,56.91,56.81,56.82,39879.0,55.7852,55.7852,55.6872,55.697,39879.0
2024-09-23 14:05:00,56.81,56.92,56.8,56.91,36314.0,55.6872,55.795,55.6774,55.7852,36314.0
2024-09-23 14:10:00,56.91,56.92,56.86,56.87,35499.0,55.7852,55.795,55.7362,55.746,35499.0
2024-09-23 14:15:00,56.87,56.9,56.85,56.88,53004.0,55.746,55.7754,55.7264,55.7558,53004.0
2024-09-23 14:20:00,56.87,56.93,56.87,56.89,54043.0,55.746,55.8048,55.746,55.7656,54043.0
2024-09-23 14:25:00,56.89,56.9,56.84,56.86,38269.0,55.7656,55.7754,55.7166,55.7362,38269.0
2024-09-23 14:30:00,56.85,56.89,56.84,56.88,21518.0,55.7264,55.7656,55.7166,55.7558,21518.0
2024-09-23 14:35:00,56.87,56.9,56.84,56.85,33739.0,55.746,55.7754,55.7166,55.7264,33739.0
2024-09-23 14:40:00,56.85,56.92,56.84,56.89,53001.0,55.7264,55.795,55.7166,55.7656,53001.0
2024-09-23 14:45:00,56.9,56.92,56.87,56.89,29689.0,55.7754,55.795,55.746,55.7656,29689.0
2024-09-23 14:50:00,56.87,56.88,56.78,56.79,33426.0,55.746,55.7558,55.6578,55.6676,33426.0
2024-09-23 14:55:00,56.78,56.81,56.77,56.78,31624.0,55.6578,55.6872,55.6479,55.6578,31624.0
2024-09-23 15:00:00,56.78,56.8,56.76,56.79,51263.0,55.6578,55.6774,55.6381,55.6676,51263.0
2024-09-23 15:05:00,56.79,56.88,56.78,56.87,36764.0,55.6676,55.7558,55.6578,55.746,36764.0
2024-09-23 15:10:00,56.87,56.95,56.85,56.92,47306.0,55.746,55.8244,55.7264,55.795,47306.0
2024-09-23 15:15:00,56.91,56.95,56.9,56.94,52879.0,55.7852,55.8244,55.7754,55.8146,52879.0
2024-09-23 15:20:00,56.94,56.94,56.89,56.91,44693.0,55.8146,55.8146,55.7656,55.7852,44693.0
2024-09-23 15:25:00,56.91,56.94,56.87,56.93,110757.0,55.7852,55.8146,55.746,55.8048,110757.0
2024-09-23 15:30:00,56.92,56.97,56.89,56.93,76710.0,55.795,55.844,55.7656,55.8048,76710.0
2024-09-23 15:35:00,56.92,56.98,56.9,56.95,77337.0,55.795,55.8538,55.7754,55.8244,77337.0
2024-09-23 15:40:00,56.94,57.0,56.91,56.93,334917.0,55.8146,55.8734,55.7852,55.8048,334917.0
2024-09-23 15:45:00,56.93,56.97,56.9,56.93,147083.0,55.8048,55.844,55.7754,55.8048,147083.0
2024-09-23 15:50:00,56.93,56.94,56.82,56.86,264652.0,55.8048,55.8146,55.697,55.7362,264652.0
2024-09-23 15:55:00,56.86,56.88,56.82,56.85,496613.0,55.7362,55.7558,55.697,55.7264,496613.0
2024-09-24 09:30:00,56.81,57.09,56.6,57.06,270189.0,55.6872,55.9616,55.4813,55.9322,270189.0
2024-09-24 09:35:00,57.05,57.08,56.85,56.9,92151.0,55.9224,55.9518,55.7264,55.7754,92151.0
2024-09-24 09:40:00,56.88,57.13,56.83,57.13,210910.0,55.7558,56.0008,55.7068,56.0008,210910.0
2024-09-24 09:45:00,57.11,57.24,57.09,57.2,187479.0,55.9812,56.1087,55.9616,56.0694,187479.0
2024-09-24 09:50:00,57.19,57.19,56.96,57.07,120055.0,56.0596,56.0596,55.8342,55.942,120055.0
2024-09-24 09:55:00,57.05,57.1,56.95,56.99,93085.0,55.9224,55.9714,55.8244,55.8636,93085.0
2024-09-24 10:00:00,56.97,56.98,56.74,56.81,212304.0,55.844,55.8538,55.6185,55.6872,212304.0
2024-09-24 10:05:00,56.81,56.91,56.78,56.91,222448.0,55.6872,55.7852,55.6578,55.7852,222448.0
2024-09-24 10:10:00,56.92,56.95,56.71,56.73,95910.0,55.795,55.8244,55.5891,55.6087,95910.0
2024-09-24 10:15:00,56.72,56.8,56.71,56.75,95288.0,55.5989,55.6774,55.5891,55.6283,95288.0
2024-09-24 10:20:00,56.75,56.86,56.7,56.76,167433.0,55.6283,55.7362,55.5793,55.6381,167433.0
2024-09-24 10:25:00,56.76,56.77,56.6,56.64,74718.0,55.6381,55.6479,55.4813,55.5205,74718.0
2024-09-24 10:30:00,56.64,56.67,56.5,56.52,91237.0,55.5205,55.5499,55.3833,55.4029,91237.0
2024-09-24 10:35:00,56.52,56.54,56.34,56.36,68243.0,55.4029,55.4225,55.2264,55.2461,68243.0
2024-09-24 10:40:00,56.37,56.44,56.35,56.37,124229.0,55.2559,55.3245,55.2362,55.2559,124229.0
2024-09-24 10:45:00,56.37,56.45,56.35,56.42,118311.0,55.2559,55.3343,55.2362,55.3049,118311.0
2024-09-24 10:50:00,56.42,56.44,56.39,56.44,82432.0,55.3049,55.3245,55.2755,55.3245,82432.0
2024-09-24 10:55:00,56.43,56.51,56.41,56.42,46171.0,55.3147,55.3931,55.2951,55.3049,46171.0
2024-09-24 11:00:00,56.42,56.42,56.27,56.28,61224.0,55.3049,55.3049,55.1578,55.1676,61224.0
2024-09-24 11:05:00,56.28,56.34,56.27,56.34,47200.0,55.1676,55.2264,55.1578,55.2264,47200.0
2024-09-24 11:10:00,56.33,56.37,56.21,56.23,122818.0,55.2166,55.2559,55.099,55.1186,122818.0
2024-09-24 11:15:00,56.23,56.34,56.17,56.27,90465.0,55.1186,55.2264,55.0598,55.1578,90465.0
2024-09-24 11:20:00,56.27,56.3,56.26,56.3,60391.0,55.1578,55.1872,55.148,55.1872,60391.0
2024-09-24 11:25:00,56.3,56.36,56.25,56.27,68110.0,55.1872,55.2461,55.1382,55.1578,68110.0
2024-09-24 11:30:00,56.27,56.32,56.26,56.27,58614.0,55.1578,55.2068,55.148,55.1578,58614.0
2024-09-24 11:35:00,56.27,56.28,56.21,56.25,35332.0,55.1578,55.1676,55.099,55.1382,35332.0
2024-09-24 11:40:00,56.24,56.26,56.18,56.18,24427.0,55.1284,55.148,55.0696,55.0696,24427.0
2024-09-24 11:45:00,56.17,56.21,56.13,56.14,104566.0,55.0598,55.099,55.0206,55.0304,104566.0
2024-09-24 11:50:00,56.15,56.23,56.12,56.21,82763.0,55.0402,55.1186,55.0108,55.099,82763.0
2024-09-24 11:55:00,56.21,56.21,56.07,56.09,62084.0,55.099,55.099,54.9618,54.9814,62084.0
2024-09-24 12:00:00,56.11,56.15,56.08,56.09,51579.0,55.001,55.0402,54.9716,54.9814,51579.0
2024-09-24 12:05:00,56.09,56.16,56.06,56.12,42277.0,54.9814,55.05,54.952,55.0108,42277.0
2024-09-24 12:10:00,56.12,56.15,56.08,56.11,23882.0,55.0108,55.0402,54.9716,55.001,23882.0
2024-09-24 12:15:00,56.1,56.1,56.03,56.03,44028.0,54.9912,54.9912,54.9226,54.9226,44028.0
2024-09-24 12:20:00,56.04,56.08,56.0,56.01,135349.0,54.9324,54.9716,54.8932,54.903,135349.0
2024-09-24 12:25:00,56.03,56.03,55.95,56.0,104736.0,54.9226,54.9226,54.8442,54.8932,104736.0
2024-09-24 12:30:00,56.0,56.01,55.92,55.97,72611.0,54.8932,54.903,54.8147,54.8638,72611.0
2024-09-24 12:35:00,55.97,56.02,55.95,55.96,52881.0,54.8638,54.9128,54.8442,54.854,52881.0
2024-09-24 12:40:00,55.97,56.02,55.94,56.01,89921.0,54.8638,54.9128,54.8344,54.903,89921.0
2024-09-24 12:45:00,56.01,56.08,55.99,56.06,77724.0,54.903,54.9716,54.8834,54.952,77724.0
2024-09-24 12:50:00,56.07,56.14,56.06,56.1,52273.0,54.9618,55.0304,54.952,54.9912,52273.0
2024-09-24 12:55:00,56.11,56.12,56.05,56.1,30266.0,55.001,55.0108,54.9422,54.9912,30266.0
2024-09-24 13:00:00,56.1,56.21,56.09,56.17,33698.0,54.9912,55.099,54.9814,55.0598,33698.0
2024-09-24 13:05:00,56.17,56.26,56.16,56.25,50415.0,55.0598,55.148,55.05,55.1382,50415.0
2024-09-24 13:10:00,56.25,56.33,56.25,56.33,54031.0,55.1382,55.2166,55.1382,55.2166,54031.0
2024-09-24 13:15:00,56.33,56.43,56.31,56.42,135272.0,55.2166,55.3147,55.197,55.3049,135272.0
2024-09-24 13:20:00,56.42,56.43,56.37,56.39,91638.0,55.3049,55.3147,55.2559,55.2755,91638.0
2024-09-24 13:25:00,56.39,56.39,56.3,56.33,57103.0,55.2755,55.2755,55.1872,55.2166,57103.0
2024-09-24 13:30:00,56.33,56.41,56.32,56.41,63249.0,55.2166,55.2951,55.2068,55.2951,63249.0
2024-09-24 13:35:00,56.42,56.42,56.34,56.36,27539.0,55.3049,55.3049,55.2264,55.2461,27539.0
2024-09-24 13:40:00,56.36,56.36,56.31,56.32,32078.0,55.2461,55.2461,55.197,55.2068,32078.0
2024-09-24 13:45:00,56.32,56.33,56.28,56.3,31276.0,55.2068,55.2166,55.1676,55.1872,31276.0
2024-09-24 13:50:00,56.3,56.31,56.27,56.3,19880.0,55.1872,55.197,55.1578,55.1872,19880.0
2024-09-24 13:55:00,56.3,56.31,56.26,56.27,19052.0,55.1872,55.197,55.148,55.1578,19052.0
2024-09-24 14:00:00,56.27,56.3,56.24,56.28,42093.0,55.1578,55.1872,55.1284,55.1676,42093.0
2024-09-24 14:05:00,56.28,56.3,56.25,56.28,75814.0,55.1676,55.1872,55.1382,55.1676,75814.0
2024-09-24 14:10:00,56.27,56.28,56.22,56.23,34270.0,55.1578,55.1676,55.1088,55.1186,34270.0
2024-09-24 14:15:00,56.23,56.23,56.17,56.23,76758.0,55.1186,55.1186,55.0598,55.1186,76758.0
2024-09-24 14:20:00,56.22,56.22,56.18,56.2,20606.0,55.1088,55.1088,55.0696,55.0892,20606.0
2024-09-24 14:25:00,56.21,56.22,56.17,56.2,42066.0,55.099,55.1088,55.0598,55.0892,42066.0
2024-09-24 14:30:00,56.19,56.21,56.1,56.18,82527.0,55.0794,55.099,54.9912,55.0696,82527.0
2024-09-24 14:35:00,56.18,56.26,56.17,56.26,42842.0,55.0696,55.148,55.0598,55.148,42842.0
2024-09-24 14:40:00,56.25,56.29,56.22,56.28,162764.0,55.1382,55.1774,55.1088,55.1676,162764.0
2024-09-24 14:45:00,56.28,56.28,56.22,56.22,31574.0,55.1676,55.1676,55.1088,55.1088,31574.0
2024-09-24 14:50:00,56.22,56.25,56.19,56.21,39455.0,55.1088,55.1382,55.0794,55.099,39455.0
2024-09-24 14:55:00,56.22,56.22,56.18,56.19,24555.0,55.1088,55.1088,55.0696,55.0794,24555.0
2024-09-24 15:00:00,56.18,56.24,56.14,56.22,72842.0,55.0696,55.1284,55.0304,55.1088,72842.0
2024-09-24 15:05:00,56.22,56.24,56.17,56.21,41416.0,55.1088,55.1284,55.0598,55.099,41416.0
2024-09-24 15:10:00,56.2,56.21,56.17,56.19,41177.0,55.0892,55.099,55.0598,55.0794,41177.0
2024-09-24 15:15:00,56.18,56.19,56.16,56.16,43566.0,55.0696,55.0794,55.05,55.05,43566.0
2024-09-24 15:20:00,56.16,56.22,56.15,56.21,98352.0,55.05,55.1088,55.0402,55.099,98352.0
2024-09-24 15:25:00,56.21,56.27,56.2,56.23,62956.0,55.099,55.1578,55.0892,55.1186,62956.0
2024-09-24 15:30:00,56.23,56.29,56.2,56.26,78237.0,55.1186,55.1774,55.0892,55.148,78237.0
2024-09-24 15:35:00,56.26,56.27,56.13,56.15,109140.0,55.148,55.1578,55.0206,55.0402,109140.0
2024-09-24 15:40:00,56.14,56.16,56.11,56.13,236293.0,55.0304,55.05,55.001,55.0206,236293.0
2024-09-24 15:45:00,56.13,56.17,56.11,56.15,102647.0,55.0206,55.0598,55.001,55.0402,102647.0
2024-09-24 15:50:00,56.15,56.17,56.06,56.09,413710.0,55.0402,55.0598,54.952,54.9814,413710.0
2024-09-24 15:55:00,56.09,56.11,56.05,56.08,659345.0,54.9814,55.001,54.9422,54.9716,659345.0
2024-09-25 09:30:00,56.09,56.18,55.85,55.85,416716.0,54.9814,55.0696,54.7461,54.7461,416716.0
2024-09-25 09:35:00,55.84,55.87,55.7,55.82,306068.0,54.7363,54.7657,54.5991,54.7167,306068.0
2024-09-25 09:40:00,55.82,56.02,55.77,55.86,405954.0,54.7167,54.9128,54.6677,54.7559,405954.0
2024-09-25 09:45:00,55.87,55.91,55.64,55.69,105099.0,54.7657,54.8049,54.5403,54.5893,105099.0
2024-09-25 09:50:00,55.69,55.76,55.53,55.62,300824.0,54.5893,54.6579,54.4325,54.5207,300824.0
2024-09-25 09:55:00,55.64,55.66,55.53,55.56,91626.0,54.5403,54.5599,54.4325,54.4619,91626.0
2024-09-25 10:00:00,55.55,55.67,55.54,55.64,217745.0,54.4521,54.5697,54.4423,54.5403,217745.0
2024-09-25 10:05:00,55.63,55.71,55.57,55.7,289253.0,54.5305,54.6089,54.4717,54.5991,289253.0
2024-09-25 10:10:00,55.7,55.72,55.5,55.53,342931.0,54.5991,54.6187,54.403,54.4325,342931.0
2024-09-25 10:15:00,55.53,55.63,55.48,55.48,123452.0,54.4325,54.5305,54.3834,54.3834,123452.0
2024-09-25 10:20:00,55.49,55.53,55.46,55.5,96908.0,54.3932,54.4325,54.3638,54.403,96908.0
2024-09-25 10:25:00,55.5,55.5,55.37,55.48,251094.0,54.403,54.403,54.2756,54.3834,251094.0
2024-09-25 10:30:00,55.48,55.49,55.41,55.46,84463.0,54.3834,54.3932,54.3148,54.3638,84463.0
2024-09-25 10:35:00,55.46,55.57,55.42,55.55,114335.0,54.3638,54.4717,54.3246,54.4521,114335.0
2024-09-25 10:40:00,55.56,55.64,55.49,55.6,223354.0,54.4619,54.5403,54.3932,54.5011,223354.0
2024-09-25 10:45:00,55.61,55.68,55.57,55.66,45138.0,54.5109,54.5795,54.4717,54.5599,45138.0
2024-09-25 10:50:00,55.66,55.76,55.65,55.73,47780.0,54.5599,54.6579,54.5501,54.6285,47780.0
2024-09-25 10:55:00,55.73,55.77,55.65,55.66,127647.0,54.6285,54.6677,54.5501,54.5599,127647.0
2024-09-25 11:00:00,55.66,55.71,55.63,55.68,106566.0,54.5599,54.6089,54.5305,54.5795,106566.0
2024-09-25 11:05:00,55.68,55.7,55.58,55.65,184037.0,54.5795,54.5991,54.4815,54.5501,184037.0
2024-09-25 11:10:00,55.64,55.64,55.53,55.6,211780.0,54.5403,54.5403,54.4325,54.5011,211780.0
2024-09-25 11:15:00,55.61,55.63,55.57,55.63,38353.0,54.5109,54.5305,54.4717,54.5305,38353.0
2024-09-25 11:20:00,55.62,55.69,55.6,55.63,58713.0,54.5207,54.5893,54.5011,54.5305,58713.0
2024-09-25 11:25:00,55.63,55.64,55.6,55.63,45318.0,54.5305,54.5403,54.5011,54.5305,45318.0
2024-09-25 11:30:00,55.62,55.65,55.56,55.57,61243.0,54.5207,54.5501,54.4619,54.4717,61243.0
2024-09-25 11:35:00,55.57,55.61,55.56,55.6,28285.0,54.4717,54.5109,54.4619,54.5011,28285.0
2024-09-25 11:40:00,55.6,55.61,55.55,55.57,53011.0,54.5011,54.5109,54.4521,54.4717,53011.0
2024-09-25 11:45:00,55.57,55.63,55.5,55.55,450612.0,54.4717,54.5305,54.403,54.4521,450612.0
2024-09-25 11:50:00,55.55,55.65,55.54,55.65,90662.0,54.4521,54.5501,54.4423,54.5501,90662.0
2024-09-25 11:55:00,55.65,55.68,55.61,55.61,71644.0,54.5501,54.5795,54.5109,54.5109,71644.0
2024-09-25 12:00:00,55.61,55.74,55.6,55.7,67022.0,54.5109,54.6383,54.5011,54.5991,67022.0
2024-09-25 12:05:00,55.7,55.71,55.64,55.68,101427.0,54.5991,54.6089,54.5403,54.5795,101427.0
2024-09-25 12:10:00,55.68,55.69,55.59,55.6,71028.0,54.5795,54.5893,54.4913,54.5011,71028.0
2024-09-25 12:15:00,55.6,55.63,55.58,55.6,44716.0,54.5011,54.5305,54.4815,54.5011,44716.0
2024-09-25 12:20:00,55.6,55.63,55.54,55.55,81356.0,54.5011,54.5305,54.4423,54.4521,81356.0
2024-09-25 12:25:00,55.54,55.54,55.51,55.52,25999.0,54.4423,54.4423,54.4129,54.4227,25999.0
2024-09-25 12:30:00,55.51,55.53,55.47,55.52,31870.0,54.4129,54.4325,54.3736,54.4227,31870.0
2024-09-25 12:35:00,55.51,55.51,55.46,55.47,23628.0,54.4129,54.4129,54.3638,54.3736,23628.0
2024-09-25 12:40:00,55.47,55.49,55.4,55.44,49782.0,54.3736,54.3932,54.305,54.3442,49782.0
2024-09-25 12:45:00,55.44,55.44,55.37,55.38,50547.0,54.3442,54.3442,54.2756,54.2854,50547.0
2024-09-25 12:50:00,55.39,55.43,55.38,55.4,42620.0,54.2952,54.3344,54.2854,54.305,42620.0
2024-09-25 12:55:00,55.4,55.41,55.37,55.38,69647.0,54.305,54.3148,54.2756,54.2854,69647.0
2024-09-25 13:00:00,55.39,55.43,55.32,55.38,89433.0,54.2952,54.3344,54.2266,54.2854,89433.0
2024-09-25 13:05:00,55.38,55.41,55.34,55.35,52081.0,54.2854,54.3148,54.2462,54.256,52081.0
2024-09-25 13:10:00,55.36,55.38,55.32,55.36,55545.0,54.2658,54.2854,54.2266,54.2658,55545.0
2024-09-25 13:15:00,55.36,55.42,55.34,55.37,36540.0,54.2658,54.3246,54.2462,54.2756,36540.0
2024-09-25 13:20:00,55.37,55.38,55.31,55.34,93325.0,54.2756,54.2854,54.2168,54.2462,93325.0
2024-09-25 13:25:00,55.34,55.36,55.28,55.33,115686.0,54.2462,54.2658,54.1874,54.2364,115686.0
2024-09-25 13:30:00,55.33,55.35,55.25,55.25,98060.0,54.2364,54.256,54.158,54.158,98060.0
2024-09-25 13:35:00,55.25,55.29,55.21,55.25,205909.0,54.158,54.1972,54.1188,54.158,205909.0
2024-09-25 13:40:00,55.24,55.24,55.13,55.21,338348.0,54.1482,54.1482,54.0404,54.1188,338348.0
2024-09-25 13:45:00,55.2,55.23,55.18,55.23,51679.0,54.109,54.1384,54.0894,54.1384,51679.0
2024-09-25 13:50:00,55.23,55.33,55.23,55.33,102437.0,54.1384,54.2364,54.1384,54.2364,102437.0
2024-09-25 13:55:00,55.33,55.33,55.31,55.31,28796.0,54.2364,54.2364,54.2168,54.2168,28796.0
2024-09-25 14:00:00,55.32,55.32,55.27,55.28,78484.0,54.2266,54.2266,54.1776,54.1874,78484.0
2024-09-25 14:05:00,55.29,55.3,55.19,55.22,122858.0,54.1972,54.207,54.0992,54.1286,122858.0
2024-09-25 14:10:00,55.21,55.32,55.21,55.27,86076.0,54.1188,54.2266,54.1188,54.1776,86076.0
2024-09-25 14:15:00,55.27,55.3,55.25,55.28,106483.0,54.1776,54.207,54.158,54.1874,106483.0
2024-09-25 14:20:00,55.27,55.28,55.22,55.28,148437.0,54.1776,54.1874,54.1286,54.1874,148437.0
2024-09-25 14:25:00,55.28,55.3,55.26,55.3,153699.0,54.1874,54.207,54.1678,54.207,153699.0
2024-09-25 14:30:00,55.3,55.35,55.29,55.32,72760.0,54.207,54.256,54.1972,54.2266,72760.0
2024-09-25 14:35:00,55.31,55.44,55.31,55.37,67948.0,54.2168,54.3442,54.2168,54.2756,67948.0
2024-09-25 14:40:00,55.37,55.37,55.3,55.34,91513.0,54.2756,54.2756,54.207,54.2462,91513.0
2024-09-25 14:45:00,55.34,55.34,55.29,55.34,35767.0,54.2462,54.2462,54.1972,54.2462,35767.0
2024-09-25 14:50:00,55.34,55.37,55.3,55.34,83058.0,54.2462,54.2756,54.207,54.2462,83058.0
2024-09-25 14:55:00,55.33,55.34,55.27,55.29,46991.0,54.2364,54.2462,54.1776,54.1972,46991.0
2024-09-25 15:00:00,55.29,55.34,55.26,55.33,56892.0,54.1972,54.2462,54.1678,54.2364,56892.0
2024-09-25 15:05:00,55.33,55.41,55.32,55.38,113923.0,54.2364,54.3148,54.2266,54.2854,113923.0
2024-09-25 15:10:00,55.38,55.42,55.36,55.39,83411.0,54.2854,54.3246,54.2658,54.2952,83411.0
2024-09-25 15:15:00,55.38,55.43,55.36,55.38,108534.0,54.2854,54.3344,54.2658,54.2854,108534.0
2024-09-25 15:20:00,55.38,55.39,55.31,55.32,70195.0,54.2854,54.2952,54.2168,54.2266,70195.0
2024-09-25 15:25:00,55.32,55.41,55.31,55.37,168472.0,54.2266,54.3148,54.2168,54.2756,168472.0
2024-09-25 15:30:00,55.37,55.37,55.27,55.33,164289.0,54.2756,54.2756,54.1776,54.2364,164289.0
2024-09-25 15:35:00,55.33,55.34,55.21,55.23,316531.0,54.2364,54.2462,54.1188,54.1384,316531.0
2024-09-25 15:40:00,55.23,55.3,55.19,55.3,228387.0,54.1384,54.207,54.0992,54.207,228387.0
2024-09-25 15:45:00,55.29,55.3,55.21,55.28,344431.0,54.1972,54.207,54.1188,54.1874,344431.0
2024-09-25 15:50:00,55.28,55.29,55.2,55.21,670148.0,54.1874,54.1972,54.109,54.1188,670148.0
2024-09-25 15:55:00,55.2,55.27,55.2,55.24,1055493.0,54.109,54.1776,54.109,54.1482,1055493.0
2024-09-26 09:30:00,55.99,56.02,55.46,55.75,560717.0,54.8834,54.9128,54.3638,54.6481,560717.0
2024-09-26 09:35:00,55.75,55.92,55.65,55.69,185936.0,54.6481,54.8147,54.5501,54.5893,185936.0
2024-09-26 09:40:00,55.68,55.76,55.6,55.76,76548.0,54.5795,54.6579,54.5011,54.6579,76548.0
2024-09-26 09:45:00,55.76,55.91,55.72,55.87,130481.0,54.6579,54.8049,54.6187,54.7657,130481.0
2024-09-26 09:50:00,55.88,55.91,55.77,55.87,260019.0,54.7755,54.8049,54.6677,54.7657,260019.0
2024-09-26 09:55:00,55.88,55.9,55.76,55.76,118141.0,54.7755,54.7951,54.6579,54.6579,118141.0
2024-09-26 10:00:00,55.77,56.09,55.77,55.89,320277.0,54.6677,54.9814,54.6677,54.7853,320277.0
2024-09-26 10:05:00,55.89,55.94,55.81,55.83,118370.0,54.7853,54.8344,54.7069,54.7265,118370.0
2024-09-26 10:10:00,55.83,55.92,55.83,55.88,101129.0,54.7265,54.8147,54.7265,54.7755,101129.0
2024-09-26 10:15:00,55.88,55.92,55.76,55.81,181913.0,54.7755,54.8147,54.6579,54.7069,181913.0
2024-09-26 10:20:00,55.81,55.81,55.56,55.59,70113.0,54.7069,54.7069,54.4619,54.4913,70113.0
2024-09-26 10:25:00,55.58,55.85,55.54,55.83,348226.0,54.4815,54.7461,54.4423,54.7265,348226.0
2024-09-26 10:30:00,55.84,56.12,55.79,56.11,447813.0,54.7363,55.0108,54.6873,55.001,447813.0
2024-09-26 10:35:00,56.1,56.11,55.95,56.03,351952.0,54.9912,55.001,54.8442,54.9226,351952.0
2024-09-26 10:40:00,56.03,56.03,55.9,55.97,132862.0,54.9226,54.9226,54.7951,54.8638,132862.0
2024-09-26 10:45:00,55.98,56.05,55.95,55.97,63123.0,54.8736,54.9422,54.8442,54.8638,63123.0
2024-09-26 10:50:00,55.97,55.98,55.91,55.94,112832.0,54.8638,54.8736,54.8049,54.8344,112832.0
2024-09-26 10:55:00,55.94,55.95,55.83,55.87,117195.0,54.8344,54.8442,54.7265,54.7657,117195.0
2024-09-26 11:00:00,55.87,55.9,55.8,55.86,108301.0,54.7657,54.7951,54.6971,54.7559,108301.0
2024-09-26 11:05:00,55.86,55.92,55.83,55.9,71043.0,54.7559,54.8147,54.7265,54.7951,71043.0
2024-09-26 11:10:00,55.9,55.95,55.89,55.91,58105.0,54.7951,54.8442,54.7853,54.8049,58105.0
2024-09-26 11:15:00,55.92,56.08,55.92,56.05,75584.0,54.8147,54.9716,54.8147,54.9422,75584.0
2024-09-26 11:20:00,56.05,56.14,56.05,56.12,70447.0,54.9422,55.0304,54.9422,55.0108,70447.0
2024-09-26 11:25:00,56.1,56.1,55.98,56.02,64674.0,54.9912,54.9912,54.8736,54.9128,64674.0
2024-09-26 11:30:00,56.01,56.07,55.99,56.02,54337.0,54.903,54.9618,54.8834,54.9128,54337.0
2024-09-26 11:35:00,56.02,56.1,56.0,56.08,36400.0,54.9128,54.9912,54.8932,54.9716,36400.0
2024-09-26 11:40:00,56.08,56.09,56.04,56.09,32767.0,54.9716,54.9814,54.9324,54.9814,32767.0
2024-09-26 11:45:00,56.09,56.11,56.04,56.06,51875.0,54.9814,55.001,54.9324,54.952,51875.0
2024-09-26 11:50:00,56.06,56.1,56.0,56.1,34069.0,54.952,54.9912,54.8932,54.9912,34069.0
2024-09-26 11:55:00,56.09,56.14,56.06,56.07,58625.0,54.9814,55.0304,54.952,54.9618,58625.0
2024-09-26 12:00:00,56.07,56.09,56.05,56.06,83215.0,54.9618,54.9814,54.9422,54.952,83215.0
2024-09-26 12:05:00,56.06,56.07,55.99,56.0,182667.0,54.952,54.9618,54.8834,54.8932,182667.0
2024-09-26 12:10:00,56.0,56.03,55.99,56.03,146728.0,54.8932,54.9226,54.8834,54.9226,146728.0
2024-09-26 12:15:00,56.03,56.05,55.97,56.03,80764.0,54.9226,54.9422,54.8638,54.9226,80764.0
2024-09-26 12:20:00,56.03,56.07,55.99,56.01,51551.0,54.9226,54.9618,54.8834,54.903,51551.0
2024-09-26 12:25:00,56.01,56.05,55.94,55.95,42588.0,54.903,54.9422,54.8344,54.8442,42588.0
2024-09-26 12:30:00,55.95,55.97,55.91,55.96,59513.0,54.8442,54.8638,54.8049,54.854,59513.0
2024-09-26 12:35:00,55.96,56.01,55.96,55.99,54566.0,54.854,54.903,54.854,54.8834,54566.0
2024-09-26 12:40:00,55.98,56.0,55.96,55.99,42916.0,54.8736,54.8932,54.854,54.8834,42916.0
2024-09-26 12:45:00,56.0,56.1,55.99,56.06,50634.0,54.8932,54.9912,54.8834,54.952,50634.0
2024-09-26 12:50:00,56.05,56.09,56.01,56.04,24650.0,54.9422,54.9814,54.903,54.9324,24650.0
2024-09-26 12:55:00,56.05,56.06,55.99,56.01,40766.0,54.9422,54.952,54.8834,54.903,40766.0
2024-09-26 13:00:00,56.0,56.07,55.98,56.07,27149.0,54.8932,54.9618,54.8736,54.9618,27149.0
2024-09-26 13:05:00,56.07,56.1,56.01,56.04,33512.0,54.9618,54.9912,54.903,54.9324,33512.0
2024-09-26 13:10:00,56.04,56.08,55.99,56.02,59047.0,54.9324,54.9716,54.8834,54.9128,59047.0
2024-09-26 13:15:00,56.02,56.03,55.9,55.93,65559.0,54.9128,54.9226,54.7951,54.8246,65559.0
2024-09-26 13:20:00,55.92,56.0,55.92,55.95,69619.0,54.8147,54.8932,54.8147,54.8442,69619.0
2024-09-26 13:25:00,55.95,56.04,55.92,56.04,135086.0,54.8442,54.9324,54.8147,54.9324,135086.0
2024-09-26 13:30:00,56.04,56.07,56.02,56.04,31522.0,54.9324,54.9618,54.9128,54.9324,31522.0
2024-09-26 13:35:00,56.04,56.08,56.03,56.07,21084.0,54.9324,54.9716,54.9226,54.9618,21084.0
2024-09-26 13:40:00,56.06,56.09,56.02,56.09,52351.0,54.952,54.9814,54.9128,54.9814,52351.0
2024-09-26 13:45:00,56.08,56.12,56.08,56.11,84056.0,54.9716,55.0108,54.9716,55.001,84056.0
2024-09-26 13:50:00,56.11,56.12,56.06,56.07,27918.0,55.001,55.0108,54.952,54.9618,27918.0
2024-09-26 13:55:00,56.07,56.1,56.04,56.09,25288.0,54.9618,54.9912,54.9324,54.9814,25288.0
2024-09-26 14:00:00,56.09,56.11,56.07,56.09,28217.0,54.9814,55.001,54.9618,54.9814,28217.0
2024-09-26 14:05:00,56.09,56.13,56.07,56.09,92408.0,54.9814,55.0206,54.9618,54.9814,92408.0
2024-09-26 14:10:00,56.08,56.09,56.04,56.08,52598.0,54.9716,54.9814,54.9324,54.9716,52598.0
2024-09-26 14:15:00,56.08,56.13,56.06,56.12,144251.0,54.9716,55.0206,54.952,55.0108,144251.0
2024-09-26 14:20:00,56.12,56.15,56.08,56.09,132327.0,55.0108,55.0402,54.9716,54.9814,132327.0
2024-09-26 14:25:00,56.09,56.13,56.08,56.1,120686.0,54.9814,55.0206,54.9716,54.9912,120686.0
2024-09-26 14:30:00,56.09,56.1,55.99,56.03,46129.0,54.9814,54.9912,54.8834,54.9226,46129.0
2024-09-26 14:35:00,56.03,56.03,55.97,55.98,46487.0,54.9226,54.9226,54.8638,54.8736,46487.0
2024-09-26 14:40:00,55.97,55.98,55.92,55.94,37584.0,54.8638,54.8736,54.8147,54.8344,37584.0
2024-09-26 14:45:00,55.93,55.96,55.9,55.96,79743.0,54.8246,54.854,54.7951,54.854,79743.0
2024-09-26 14:50:00,55.95,55.95,55.91,55.92,38518.0,54.8442,54.8442,54.8049,54.8147,38518.0
2024-09-26 14:55:00,55.93,55.97,55.91,55.95,41439.0,54.8246,54.8638,54.8049,54.8442,41439.0
2024-09-26 15:00:00,55.95,56.04,55.93,56.02,42635.0,54.8442,54.9324,54.8246,54.9128,42635.0
2024-09-26 15:05:00,56.02,56.02,55.94,55.96,61323.0,54.9128,54.9128,54.8344,54.854,61323.0
2024-09-26 15:10:00,55.96,56.02,55.94,56.02,76819.0,54.854,54.9128,54.8344,54.9128,76819.0
2024-09-26 15:15:00,56.02,56.02,55.97,55.98,67379.0,54.9128,54.9128,54.8638,54.8736,67379.0
2024-09-26 15:20:00,55.99,56.01,55.95,55.98,161258.0,54.8834,54.903,54.8442,54.8736,161258.0
2024-09-26 15:25:00,55.98,55.98,55.91,55.92,116884.0,54.8736,54.8736,54.8049,54.8147,116884.0
2024-09-26 15:30:00,55.92,55.92,55.76,55.8,110045.0,54.8147,54.8147,54.6579,54.6971,110045.0
2024-09-26 15:35:00,55.8,55.85,55.77,55.83,114163.0,54.6971,54.7461,54.6677,54.7265,114163.0
2024-09-26 15:40:00,55.82,55.82,55.74,55.77,225660.0,54.7167,54.7167,54.6383,54.6677,225660.0
2024-09-26 15:45:00,55.78,55.8,55.74,55.75,163893.0,54.6775,54.6971,54.6383,54.6481,163893.0
2024-09-26 15:50:00,55.74,55.85,55.73,55.84,272131.0,54.6383,54.7461,54.6285,54.7363,272131.0
2024-09-26 15:55:00,55.84,55.92,55.82,55.85,611709.0,54.7363,54.8147,54.7167,54.7461,611709.0
2024-09-27 09:30:00,56.41,56.51,56.22,56.32,495955.0,55.2951,55.3931,55.1088,55.2068,495955.0
2024-09-27 09:35:00,56.32,56.41,56.1,56.13,256693.0,55.2068,55.2951,54.9912,55.0206,256693.0
2024-09-27 09:40:00,56.14,56.23,55.99,56.05,108307.0,55.0304,55.1186,54.8834,54.9422,108307.0
2024-09-27 09:45:00,56.04,56.06,55.87,55.94,127088.0,54.9324,54.952,54.7657,54.8344,127088.0
2024-09-27 09:50:00,55.93,55.93,55.76,55.86,69520.0,54.8246,54.8246,54.6579,54.7559,69520.0
2024-09-27 09:55:00,55.85,55.94,55.77,55.86,67976.0,54.7461,54.8344,54.6677,54.7559,67976.0
2024-09-27 10:00:00,55.86,56.01,55.69,55.97,248833.0,54.7559,54.903,54.5893,54.8638,248833.0
2024-09-27 10:05:00,55.96,55.99,55.85,55.93,62880.0,54.854,54.8834,54.7461,54.8246,62880.0
2024-09-27 10:10:00,55.94,56.06,55.87,56.06,161058.0,54.8344,54.952,54.7657,54.952,161058.0
2024-09-27 10:15:00,56.05,56.09,56.01,56.07,67279.0,54.9422,54.9814,54.903,54.9618,67279.0
2024-09-27 10:20:00,56.07,56.16,56.05,56.16,21614.0,54.9618,55.05,54.9422,55.05,21614.0
2024-09-27 10:25:00,56.16,56.26,56.16,56.2,37473.0,55.05,55.148,55.05,55.0892,37473.0
2024-09-27 10:30:00,56.2,56.28,56.18,56.21,61355.0,55.0892,55.1676,55.0696,55.099,61355.0
2024-09-27 10:35:00,56.21,56.34,56.2,56.28,65040.0,55.099,55.2264,55.0892,55.1676,65040.0
2024-09-27 10:40:00,56.28,56.36,56.26,56.35,83625.0,55.1676,55.2461,55.148,55.2362,83625.0
2024-09-27 10:45:00,56.35,56.45,56.34,56.42,82670.0,55.2362,55.3343,55.2264,55.3049,82670.0
2024-09-27 10:50:00,56.42,56.44,56.37,56.43,64442.0,55.3049,55.3245,55.2559,55.3147,64442.0
2024-09-27 10:55:00,56.42,56.42,56.36,56.4,35670.0,55.3049,55.3049,55.2461,55.2853,35670.0
2024-09-27 11:00:00,56.4,56.46,56.38,56.4,85317.0,55.2853,55.3441,55.2657,55.2853,85317.0
2024-09-27 11:05:00,56.4,56.56,56.39,56.54,136358.0,55.2853,55.4421,55.2755,55.4225,136358.0
2024-09-27 11:10:00,56.54,56.56,56.45,56.51,151474.0,55.4225,55.4421,55.3343,55.3931,151474.0
2024-09-27 11:15:00,56.5,56.54,56.45,56.47,70378.0,55.3833,55.4225,55.3343,55.3539,70378.0
2024-09-27 11:20:00,56.46,56.48,56.44,56.47,29540.0,55.3441,55.3637,55.3245,55.3539,29540.0
2024-09-27 11:25:00,56.48,56.55,56.45,56.5,30459.0,55.3637,55.4323,55.3343,55.3833,30459.0
2024-09-27 11:30:00,56.51,56.59,56.5,56.56,62418.0,55.3931,55.4715,55.3833,55.4421,62418.0
2024-09-27 11:35:00,56.56,56.57,56.48,56.5,40835.0,55.4421,55.4519,55.3637,55.3833,40835.0
2024-09-27 11:40:00,56.51,56.52,56.42,56.46,41583.0,55.3931,55.4029,55.3049,55.3441,41583.0
2024-09-27 11:45:00,56.46,56.46,56.42,56.44,36328.0,55.3441,55.3441,55.3049,55.3245,36328.0
2024-09-27 11:50:00,56.43,56.44,56.34,56.39,37650.0,55.3147,55.3245,55.2264,55.2755,37650.0
2024-09-27 11:55:00,56.39,56.41,56.35,56.37,58014.0,55.2755,55.2951,55.2362,55.2559,58014.0
2024-09-27 12:00:00,56.36,56.36,56.31,56.31,47156.0,55.2461,55.2461,55.197,55.197,47156.0
2024-09-27 12:05:00,56.32,56.36,56.29,56.32,57613.0,55.2068,55.2461,55.1774,55.2068,57613.0
2024-09-27 12:10:00,56.31,56.31,56.24,56.27,67374.0,55.197,55.197,55.1284,55.1578,67374.0
2024-09-27 12:15:00,56.27,56.3,56.23,56.25,53236.0,55.1578,55.1872,55.1186,55.1382,53236.0
2024-09-27 12:20:00,56.26,56.28,56.23,56.24,40430.0,55.148,55.1676,55.1186,55.1284,40430.0
2024-09-27 12:25:00,56.24,56.27,56.19,56.21,81741.0,55.1284,55.1578,55.0794,55.099,81741.0
2024-09-27 12:30:00,56.2,56.22,56.13,56.13,68158.0,55.0892,55.1088,55.0206,55.0206,68158.0
2024-09-27 12:35:00,56.13,56.19,56.13,56.14,33589.0,55.0206,55.0794,55.0206,55.0304,33589.0
2024-09-27 12:40:00,56.14,56.15,56.1,56.11,23367.0,55.0304,55.0402,54.9912,55.001,23367.0
2024-09-27 12:45:00,56.1,56.12,56.08,56.09,22985.0,54.9912,55.0108,54.9716,54.9814,22985.0
2024-09-27 12:50:00,56.08,56.2,56.08,56.18,40100.0,54.9716,55.0892,54.9716,55.0696,40100.0
2024-09-27 12:55:00,56.17,56.17,56.13,56.14,26454.0,55.0598,55.0598,55.0206,55.0304,26454.0
2024-09-27 13:00:00,56.14,56.17,56.14,56.15,30872.0,55.0304,55.0598,55.0304,55.0402,30872.0
2024-09-27 13:05:00,56.14,56.14,56.0,56.03,51577.0,55.0304,55.0304,54.8932,54.9226,51577.0
2024-09-27 13:10:00,56.03,56.07,56.03,56.04,44758.0,54.9226,54.9618,54.9226,54.9324,44758.0
2024-09-27 13:15:00,56.04,56.05,56.01,56.02,70349.0,54.9324,54.9422,54.903,54.9128,70349.0
2024-09-27 13:20:00,56.02,56.1,56.01,56.09,36751.0,54.9128,54.9912,54.903,54.9814,36751.0
2024-09-27 13:25:00,56.09,56.16,56.05,56.15,27439.0,54.9814,55.05,54.9422,55.0402,27439.0
2024-09-27 13:30:00,56.17,56.19,56.13,56.14,41106.0,55.0598,55.0794,55.0206,55.0304,41106.0
2024-09-27 13:35:00,56.14,56.19,56.14,56.16,43653.0,55.0304,55.0794,55.0304,55.05,43653.0
2024-09-27 13:40:00,56.16,56.16,56.14,56.15,37881.0,55.05,55.05,55.0304,55.0402,37881.0
2024-09-27 13:45:00,56.14,56.15,56.09,56.1,38799.0,55.0304,55.0402,54.9814,54.9912,38799.0
2024-09-27 13:50:00,56.1,56.14,56.08,56.11,25096.0,54.9912,55.0304,54.9716,55.001,25096.0
2024-09-27 13:55:00,56.11,56.11,56.05,56.09,25624.0,55.001,55.001,54.9422,54.9814,25624.0
2024-09-27 14:00:00,56.08,56.08,55.97,55.97,36619.0,54.9716,54.9716,54.8638,54.8638,36619.0
2024-09-27 14:05:00,55.98,56.04,55.97,56.02,36554.0,54.8736,54.9324,54.8638,54.9128,36554.0
2024-09-27 14:10:00,56.02,56.05,56.01,56.01,28139.0,54.9128,54.9422,54.903,54.903,28139.0
2024-09-27 14:15:00,56.02,56.05,55.96,55.97,37193.0,54.9128,54.9422,54.854,54.8638,37193.0
2024-09-27 14:20:00,55.97,56.0,55.95,55.95,24830.0,54.8638,54.8932,54.8442,54.8442,24830.0
2024-09-27 14:25:00,55.95,55.96,55.84,55.85,193795.0,54.8442,54.854,54.7363,54.7461,193795.0
2024-09-27 14:30:00,55.86,55.88,55.77,55.83,56776.0,54.7559,54.7755,54.6677,54.7265,56776.0
2024-09-27 14:35:00,55.82,55.83,55.76,55.81,82141.0,54.7167,54.7265,54.6579,54.7069,82141.0
2024-09-27 14:40:00,55.81,55.89,55.8,55.86,36592.0,54.7069,54.7853,54.6971,54.7559,36592.0
2024-09-27 14:45:00,55.85,55.94,55.84,55.94,52220.0,54.7461,54.8344,54.7363,54.8344,52220.0
2024-09-27 14:50:00,55.93,55.97,55.91,55.94,23309.0,54.8246,54.8638,54.8049,54.8344,23309.0
2024-09-27 14:55:00,55.94,56.01,55.93,56.0,82748.0,54.8344,54.903,54.8246,54.8932,82748.0
2024-09-27 15:00:00,55.99,56.03,55.99,56.01,36501.0,54.8834,54.9226,54.8834,54.903,36501.0
2024-09-27 15:05:00,56.02,56.02,55.97,55.99,33188.0,54.9128,54.9128,54.8638,54.8834,33188.0
2024-09-27 15:10:00,55.99,56.04,55.95,56.02,70190.0,54.8834,54.9324,54.8442,54.9128,70190.0
2024-09-27 15:15:00,56.01,56.02,55.97,55.99,39702.0,54.903,54.9128,54.8638,54.8834,39702.0
2024-09-27 15:20:00,55.98,56.01,55.9,55.94,83036.0,54.8736,54.903,54.7951,54.8344,83036.0
2024-09-27 15:25:00,55.94,56.0,55.92,55.95,94583.0,54.8344,54.8932,54.8147,54.8442,94583.0
2024-09-27 15:30:00,55.95,55.95,55.9,55.94,42194.0,54.8442,54.8442,54.7951,54.8344,42194.0
2024-09-27 15:35:00,55.94,55.94,55.87,55.89,66157.0,54.8344,54.8344,54.7657,54.7853,66157.0
2024-09-27 15:40:00,55.87,55.88,55.83,55.87,68332.0,54.7657,54.7755,54.7265,54.7657,68332.0
2024-09-27 15:45:00,55.88,55.88,55.82,55.82,65305.0,54.7755,54.7755,54.7167,54.7167,65305.0
2024-09-27 15:50:00,55.83,55.93,55.82,55.9,180628.0,54.7265,54.8246,54.7167,54.7951,180628.0
2024-09-27 15:55:00,55.9,56.01,55.89,55.94,351577.0,54.7951,54.903,54.7853,54.8344,351577.0
2024-09-30 09:30:00,55.89,56.09,55.68,56.0,449846.0,54.7853,54.9814,54.5795,54.8932,449846.0
2024-09-30 09:35:00,55.98,56.03,55.87,55.94,58685.0,54.8736,54.9226,54.7657,54.8344,58685.0
2024-09-30 09:40:00,55.96,56.04,55.91,55.97,179163.0,54.854,54.9324,54.8049,54.8638,179163.0
2024-09-30 09:45:00,55.96,56.05,55.94,56.03,159661.0,54.854,54.9422,54.8344,54.9226,159661.0
2024-09-30 09:50:00,56.03,56.03,55.91,55.97,230919.0,54.9226,54.9226,54.8049,54.8638,230919.0
2024-09-30 09:55:00,55.97,56.03,55.9,56.0,171833.0,54.8638,54.9226,54.7951,54.8932,171833.0
2024-09-30 10:00:00,56.0,56.36,55.96,56.34,363320.0,54.8932,55.2461,54.854,55.2264,363320.0
2024-09-30 10:05:00,56.34,56.4,56.29,56.36,159570.0,55.2264,55.2853,55.1774,55.2461,159570.0
2024-09-30 10:10:00,56.36,56.37,56.24,56.34,152666.0,55.2461,55.2559,55.1284,55.2264,152666.0
2024-09-30 10:15:00,56.34,56.36,56.2,56.22,127654.0,55.2264,55.2461,55.0892,55.1088,127654.0
2024-09-30 10:20:00,56.22,56.34,56.21,56.33,134809.0,55.1088,55.2264,55.099,55.2166,134809.0
2024-09-30 10:25:00,56.32,56.4,56.24,56.31,119096.0,55.2068,55.2853,55.1284,55.197,119096.0
2024-09-30 10:30:00,56.32,56.46,56.31,56.46,114571.0,55.2068,55.3441,55.197,55.3441,114571.0
2024-09-30 10:35:00,56.46,56.51,56.42,56.5,102516.0,55.3441,55.3931,55.3049,55.3833,102516.0
2024-09-30 10:40:00,56.51,56.69,56.5,56.68,173133.0,55.3931,55.5695,55.3833,55.5597,173133.0
2024-09-30 10:45:00,56.68,56.69,56.62,56.63,46986.0,55.5597,55.5695,55.5009,55.5107,46986.0
2024-09-30 10:50:00,56.63,56.65,56.57,56.64,113649.0,55.5107,55.5303,55.4519,55.5205,113649.0
2024-09-30 10:55:00,56.64,56.66,56.57,56.58,68063.0,55.5205,55.5401,55.4519,55.4617,68063.0
2024-09-30 11:00:00,56.59,56.75,56.58,56.75,134515.0,55.4715,55.6283,55.4617,55.6283,134515.0
2024-09-30 11:05:00,56.75,56.78,56.71,56.73,104100.0,55.6283,55.6578,55.5891,55.6087,104100.0
2024-09-30 11:10:00,56.74,56.82,56.73,56.8,49723.0,55.6185,55.697,55.6087,55.6774,49723.0
2024-09-30 11:15:00,56.8,56.8,56.73,56.76,132008.0,55.6774,55.6774,55.6087,55.6381,132008.0
2024-09-30 11:20:00,56.76,56.83,56.76,56.79,62226.0,55.6381,55.7068,55.6381,55.6676,62226.0
2024-09-30 11:25:00,56.79,56.8,56.69,56.7,68930.0,55.6676,55.6774,55.5695,55.5793,68930.0
2024-09-30 11:30:00,56.71,56.77,56.68,56.73,125601.0,55.5891,55.6479,55.5597,55.6087,125601.0
2024-09-30 11:35:00,56.73,56.75,56.69,56.71,71245.0,55.6087,55.6283,55.5695,55.5891,71245.0
2024-09-30 11:40:00,56.7,56.8,56.7,56.77,44654.0,55.5793,55.6774,55.5793,55.6479,44654.0
2024-09-30 11:45:00,56.78,56.79,56.7,56.73,31447.0,55.6578,55.6676,55.5793,55.6087,31447.0
2024-09-30 11:50:00,56.72,56.72,56.64,56.67,18660.0,55.5989,55.5989,55.5205,55.5499,18660.0
2024-09-30 11:55:00,56.68,56.76,56.68,56.75,57687.0,55.5597,55.6381,55.5597,55.6283,57687.0
2024-09-30 12:00:00,56.75,56.8,56.72,56.77,148467.0,55.6283,55.6774,55.5989,55.6479,148467.0
2024-09-30 12:05:00,56.78,56.81,56.74,56.75,33571.0,55.6578,55.6872,55.6185,55.6283,33571.0
2024-09-30 12:10:00,56.75,56.83,56.74,56.83,106618.0,55.6283,55.7068,55.6185,55.7068,106618.0
2024-09-30 12:15:00,56.83,56.87,56.81,56.83,37377.0,55.7068,55.746,55.6872,55.7068,37377.0
2024-09-30 12:20:00,56.83,56.87,56.8,56.83,27258.0,55.7068,55.746,55.6774,55.7068,27258.0
2024-09-30 12:25:00,56.83,56.89,56.82,56.86,41200.0,55.7068,55.7656,55.697,55.7362,41200.0
2024-09-30 12:30:00,56.87,56.89,56.83,56.84,54605.0,55.746,55.7656,55.7068,55.7166,54605.0
2024-09-30 12:35:00,56.85,56.88,56.83,56.86,35238.0,55.7264,55.7558,55.7068,55.7362,35238.0
2024-09-30 12:40:00,56.85,56.88,56.82,56.87,62455.0,55.7264,55.7558,55.697,55.746,62455.0
2024-09-30 12:45:00,56.87,56.92,56.84,56.86,166206.0,55.746,55.795,55.7166,55.7362,166206.0
2024-09-30 12:50:00,56.86,56.87,56.84,56.85,53713.0,55.7362,55.746,55.7166,55.7264,53713.0
2024-09-30 12:55:00,56.86,56.94,56.85,56.92,81560.0,55.7362,55.8146,55.7264,55.795,81560.0
2024-09-30 13:00:00,56.92,56.92,56.84,56.89,21247.0,55.795,55.795,55.7166,55.7656,21247.0
2024-09-30 13:05:00,56.89,56.98,56.88,56.96,30470.0,55.7656,55.8538,55.7558,55.8342,30470.0
2024-09-30 13:10:00,56.95,56.99,56.9,56.92,137342.0,55.8244,55.8636,55.7754,55.795,137342.0
2024-09-30 13:15:00,56.92,56.92,56.88,56.9,25053.0,55.795,55.795,55.7558,55.7754,25053.0
2024-09-30 13:20:00,56.9,56.93,56.82,56.83,45955.0,55.7754,55.8048,55.697,55.7068,45955.0
2024-09-30 13:25:00,56.82,56.83,56.75,56.77,54991.0,55.697,55.7068,55.6283,55.6479,54991.0
2024-09-30 13:30:00,56.77,56.77,56.72,56.76,49380.0,55.6479,55.6479,55.5989,55.6381,49380.0
2024-09-30 13:35:00,56.76,56.79,56.73,56.77,28959.0,55.6381,55.6676,55.6087,55.6479,28959.0
2024-09-30 13:40:00,56.77,56.8,56.74,56.74,17997.0,55.6479,55.6774,55.6185,55.6185,17997.0
2024-09-30 13:45:00,56.74,56.74,56.71,56.73,22019.0,55.6185,55.6185,55.5891,55.6087,22019.0
2024-09-30 13:50:00,56.73,56.75,56.71,56.72,31201.0,55.6087,55.6283,55.5891,55.5989,31201.0
2024-09-30 13:55:00,56.73,56.76,56.49,56.49,165749.0,55.6087,55.6381,55.3735,55.3735,165749.0
2024-09-30 14:00:00,56.48,56.49,56.36,56.43,169369.0,55.3637,55.3735,55.2461,55.3147,169369.0
2024-09-30 14:05:00,56.44,56.44,56.3,56.34,76092.0,55.3245,55.3245,55.1872,55.2264,76092.0
2024-09-30 14:10:00,56.33,56.34,56.16,56.18,78431.0,55.2166,55.2264,55.05,55.0696,78431.0
2024-09-30 14:15:00,56.18,56.21,56.1,56.1,63795.0,55.0696,55.099,54.9912,54.9912,63795.0
2024-09-30 14:20:00,56.08,56.12,55.9,55.99,179991.0,54.9716,55.0108,54.7951,54.8834,179991.0
2024-09-30 14:25:00,56.0,56.14,55.95,56.13,80041.0,54.8932,55.0304,54.8442,55.0206,80041.0
2024-09-30 14:30:00,56.12,56.12,56.0,56.09,52762.0,55.0108,55.0108,54.8932,54.9814,52762.0
2024-09-30 14:35:00,56.07,56.22,56.06,56.21,55257.0,54.9618,55.1088,54.952,55.099,55257.0
2024-09-30 14:40:00,56.21,56.33,56.21,56.33,59874.0,55.099,55.2166,55.099,55.2166,59874.0
2024-09-30 14:45:00,56.33,56.38,56.32,56.33,186489.0,55.2166,55.2657,55.2068,55.2166,186489.0
2024-09-30 14:50:00,56.34,56.35,56.28,56.34,31702.0,55.2264,55.2362,55.1676,55.2264,31702.0
2024-09-30 14:55:00,56.33,56.33,56.25,56.29,53163.0,55.2166,55.2166,55.1382,55.1774,53163.0
2024-09-30 15:00:00,56.28,56.28,56.16,56.27,94257.0,55.1676,55.1676,55.05,55.1578,94257.0
2024-09-30 15:05:00,56.26,56.3,56.25,56.28,52709.0,55.148,55.1872,55.1382,55.1676,52709.0
2024-09-30 15:10:00,56.28,56.28,56.17,56.21,62288.0,55.1676,55.1676,55.0598,55.099,62288.0
2024-09-30 15:15:00,56.21,56.32,56.19,56.32,55872.0,55.099,55.2068,55.0794,55.2068,55872.0
2024-09-30 15:20:00,56.32,56.34,56.29,56.34,103019.0,55.2068,55.2264,55.1774,55.2264,103019.0
2024-09-30 15:25:00,56.34,56.36,56.29,56.36,76798.0,55.2264,55.2461,55.1774,55.2461,76798.0
2024-09-30 15:30:00,56.36,56.4,56.34,56.36,43448.0,55.2461,55.2853,55.2264,55.2461,43448.0
2024-09-30 15:35:00,56.36,56.43,56.35,56.43,34453.0,55.2461,55.3147,55.2362,55.3147,34453.0
2024-09-30 15:40:00,56.43,56.48,56.4,56.45,123556.0,55.3147,55.3637,55.2853,55.3343,123556.0
2024-09-30 15:45:00,56.46,56.56,56.45,56.51,140328.0,55.3441,55.4421,55.3343,55.3931,140328.0
2024-09-30 15:50:00,56.51,56.63,56.49,56.57,205861.0,55.3931,55.5107,55.3735,55.4519,205861.0
2024-09-30 15:55:00,56.56,56.7,56.56,56.59,335687.0,55.4421,55.5793,55.4421,55.4715,335687.0
2024-10-01 09:30:00,56.25,56.25,55.84,55.87,604849.0,55.1382,55.1382,54.7363,54.7657,604849.0
2024-10-01 09:35:00,55.87,55.87,55.67,55.83,458663.0,54.7657,54.7657,54.5697,54.7265,458663.0
2024-10-01 09:40:00,55.82,55.83,55.29,55.3,560233.0,54.7167,54.7265,54.1972,54.207,560233.0
2024-10-01 09:45:00,55.3,55.32,55.04,55.07,402287.0,54.207,54.2266,53.9521,53.9815,402287.0
2024-10-01 09:50:00,55.08,55.16,54.82,55.02,237396.0,53.9914,54.0698,53.7365,53.9325,237396.0
2024-10-01 09:55:00,55.02,55.04,54.84,54.99,233022.0,53.9325,53.9521,53.7561,53.9031,233022.0
2024-10-01 10:00:00,55.0,55.14,54.75,54.96,660835.0,53.9129,54.0502,53.6679,53.8737,660835.0
2024-10-01 10:05:00,54.95,55.0,54.61,54.62,345535.0,53.8639,53.9129,53.5306,53.5404,345535.0
2024-10-01 10:10:00,54.62,54.63,54.43,54.54,446986.0,53.5404,53.5502,53.3542,53.462,446986.0
2024-10-01 10:15:00,54.54,54.57,54.39,54.43,267929.0,53.462,53.4914,53.315,53.3542,267929.0
2024-10-01 10:20:00,54.44,54.81,54.42,54.73,413309.0,53.364,53.7267,53.3444,53.6483,413309.0
2024-10-01 10:25:00,54.73,54.76,54.47,54.55,256272.0,53.6483,53.6777,53.3934,53.4718,256272.0
2024-10-01 10:30:00,54.56,54.6,54.44,54.55,114473.0,53.4816,53.5208,53.364,53.4718,114473.0
2024-10-01 10:35:00,54.52,54.75,54.5,54.73,87579.0,53.4424,53.6679,53.4228,53.6483,87579.0
2024-10-01 10:40:00,54.73,54.8,54.69,54.77,116764.0,53.6483,53.7169,53.6091,53.6875,116764.0
2024-10-01 10:45:00,54.77,54.94,54.77,54.86,195491.0,53.6875,53.8541,53.6875,53.7757,195491.0
2024-10-01 10:50:00,54.86,54.94,54.82,54.82,106099.0,53.7757,53.8541,53.7365,53.7365,106099.0
2024-10-01 10:55:00,54.81,55.01,54.79,55.0,132800.0,53.7267,53.9227,53.7071,53.9129,132800.0
2024-10-01 11:00:00,55.01,55.05,54.96,54.97,127476.0,53.9227,53.9619,53.8737,53.8835,127476.0
2024-10-01 11:05:00,54.97,54.99,54.74,54.79,248443.0,53.8835,53.9031,53.6581,53.7071,248443.0
2024-10-01 11:10:00,54.8,54.9,54.77,54.86,142507.0,53.7169,53.8149,53.6875,53.7757,142507.0
2024-10-01 11:15:00,54.85,55.01,54.79,55.0,179829.0,53.7659,53.9227,53.7071,53.9129,179829.0
2024-10-01 11:20:00,55.0,55.09,54.99,55.01,99580.0,53.9129,54.0012,53.9031,53.9227,99580.0
2024-10-01 11:25:00,55.0,55.18,55.0,55.16,152185.0,53.9129,54.0894,53.9129,54.0698,152185.0
2024-10-01 11:30:00,55.15,55.34,55.12,55.32,181837.0,54.06,54.2462,54.0306,54.2266,181837.0
2024-10-01 11:35:00,55.31,55.39,55.26,55.35,84279.0,54.2168,54.2952,54.1678,54.256,84279.0
2024-10-01 11:40:00,55.35,55.4,55.3,55.33,145287.0,54.256,54.305,54.207,54.2364,145287.0
2024-10-01 11:45:00,55.32,55.33,55.19,55.27,174763.0,54.2266,54.2364,54.0992,54.1776,174763.0
2024-10-01 11:50:00,55.26,55.29,55.2,55.24,72525.0,54.1678,54.1972,54.109,54.1482,72525.0
2024-10-01 11:55:00,55.24,55.26,55.15,55.15,80891.0,54.1482,54.1678,54.06,54.06,80891.0
2024-10-01 12:00:00,55.15,55.21,55.08,55.19,117690.0,54.06,54.1188,53.9914,54.0992,117690.0
2024-10-01 12:05:00,55.19,55.25,55.16,55.18,50161.0,54.0992,54.158,54.0698,54.0894,50161.0
2024-10-01 12:10:00,55.19,55.25,55.17,55.22,80622.0,54.0992,54.158,54.0796,54.1286,80622.0
2024-10-01 12:15:00,55.22,55.27,55.2,55.27,73168.0,54.1286,54.1776,54.109,54.1776,73168.0
2024-10-01 12:20:00,55.27,55.33,55.27,55.31,86951.0,54.1776,54.2364,54.1776,54.2168,86951.0
2024-10-01 12:25:00,55.31,55.36,55.3,55.34,77395.0,54.2168,54.2658,54.207,54.2462,77395.0
2024-10-01 12:30:00,55.33,55.33,55.1,55.27,104868.0,54.2364,54.2364,54.011,54.1776,104868.0
2024-10-01 12:35:00,55.26,55.33,55.2,55.23,36380.0,54.1678,54.2364,54.109,54.1384,36380.0
2024-10-01 12:40:00,55.25,55.26,55.12,55.14,61306.0,54.158,54.1678,54.0306,54.0502,61306.0
2024-10-01 12:45:00,55.15,55.16,55.0,55.03,378960.0,54.06,54.0698,53.9129,53.9423,378960.0
2024-10-01 12:50:00,55.03,55.24,55.02,55.2,420435.0,53.9423,54.1482,53.9325,54.109,420435.0
2024-10-01 12:55:00,55.21,55.27,55.1,55.15,275128.0,54.1188,54.1776,54.011,54.06,275128.0
2024-10-01 13:00:00,55.14,55.17,55.05,55.05,100561.0,54.0502,54.0796,53.9619,53.9619,100561.0
2024-10-01 13:05:00,55.05,55.05,54.94,54.97,252704.0,53.9619,53.9619,53.8541,53.8835,252704.0
2024-10-01 13:10:00,54.98,55.0,54.94,54.96,68761.0,53.8933,53.9129,53.8541,53.8737,68761.0
2024-10-01 13:15:00,54.94,54.95,54.89,54.91,48780.0,53.8541,53.8639,53.8051,53.8247,48780.0
2024-10-01 13:20:00,54.91,54.96,54.86,54.88,149640.0,53.8247,53.8737,53.7757,53.7953,149640.0
2024-10-01 13:25:00,54.89,54.89,54.83,54.85,124526.0,53.8051,53.8051,53.7463,53.7659,124526.0
2024-10-01 13:30:00,54.85,54.98,54.81,54.98,120804.0,53.7659,53.8933,53.7267,53.8933,120804.0
2024-10-01 13:35:00,54.96,54.96,54.88,54.91,24954.0,53.8737,53.8737,53.7953,53.8247,24954.0
2024-10-01 13:40:00,54.91,54.96,54.85,54.95,74177.0,53.8247,53.8737,53.7659,53.8639,74177.0
2024-10-01 13:45:00,54.97,55.01,54.96,54.97,81001.0,53.8835,53.9227,53.8737,53.8835,81001.0
2024-10-01 13:50:00,54.97,55.02,54.95,55.0,49221.0,53.8835,53.9325,53.8639,53.9129,49221.0
2024-10-01 13:55:00,55.0,55.14,54.99,55.14,70693.0,53.9129,54.0502,53.9031,54.0502,70693.0
2024-10-01 14:00:00,55.13,55.22,55.13,55.16,134645.0,54.0404,54.1286,54.0404,54.0698,134645.0
2024-10-01 14:05:00,55.16,55.19,55.13,55.18,58792.0,54.0698,54.0992,54.0404,54.0894,58792.0
2024-10-01 14:10:00,55.18,55.21,55.16,55.18,52375.0,54.0894,54.1188,54.0698,54.0894,52375.0
2024-10-01 14:15:00,55.18,55.23,55.12,55.12,78923.0,54.0894,54.1384,54.0306,54.0306,78923.0
2024-10-01 14:20:00,55.13,55.16,55.09,55.11,71892.0,54.0404,54.0698,54.0012,54.0208,71892.0
2024-10-01 14:25:00,55.11,55.16,55.09,55.14,34792.0,54.0208,54.0698,54.0012,54.0502,34792.0
2024-10-01 14:30:00,55.14,55.24,55.13,55.19,244975.0,54.0502,54.1482,54.0404,54.0992,244975.0
2024-10-01 14:35:00,55.19,55.21,55.12,55.15,70180.0,54.0992,54.1188,54.0306,54.06,70180.0
2024-10-01 14:40:00,55.15,55.17,55.12,55.15,81107.0,54.06,54.0796,54.0306,54.06,81107.0
2024-10-01 14:45:00,55.15,55.2,55.14,55.15,54788.0,54.06,54.109,54.0502,54.06,54788.0
2024-10-01 14:50:00,55.16,55.17,55.05,55.1,79058.0,54.0698,54.0796,53.9619,54.011,79058.0
2024-10-01 14:55:00,55.1,55.13,55.07,55.09,59555.0,54.011,54.0404,53.9815,54.0012,59555.0
2024-10-01 15:00:00,55.08,55.08,55.04,55.07,59886.0,53.9914,53.9914,53.9521,53.9815,59886.0
2024-10-01 15:05:00,55.07,55.07,55.0,55.01,104884.0,53.9815,53.9815,53.9129,53.9227,104884.0
2024-10-01 15:10:00,55.02,55.03,54.98,55.03,148230.0,53.9325,53.9423,53.8933,53.9423,148230.0
2024-10-01 15:15:00,55.03,55.05,54.97,54.98,182275.0,53.9423,53.9619,53.8835,53.8933,182275.0
2024-10-01 15:20:00,54.98,55.02,54.97,55.0,141542.0,53.8933,53.9325,53.8835,53.9129,141542.0
2024-10-01 15:25:00,55.0,55.02,54.97,54.98,111288.0,53.9129,53.9325,53.8835,53.8933,111288.0
2024-10-01 15:30:00,54.97,54.97,54.77,54.77,346078.0,53.8835,53.8835,53.6875,53.6875,346078.0
2024-10-01 15:35:00,54.77,54.8,54.68,54.77,387315.0,53.6875,53.7169,53.5993,53.6875,387315.0
2024-10-01 15:40:00,54.77,54.78,54.73,54.75,322588.0,53.6875,53.6973,53.6483,53.6679,322588.0
2024-10-01 15:45:00,54.75,54.8,54.71,54.77,309220.0,53.6679,53.7169,53.6287,53.6875,309220.0
2024-10-01 15:50:00,54.77,54.78,54.58,54.66,588200.0,53.6875,53.6973,53.5012,53.5797,588200.0
2024-10-01 15:55:00,54.65,54.72,54.61,54.72,958635.0,53.5698,53.6385,53.5306,53.6385,958635.0
2024-10-02 09:30:00,54.69,54.86,54.58,54.85,377506.0,53.6091,53.7757,53.5012,53.7659,377506.0
2024-10-02 09:35:00,54.84,55.14,54.84,55.05,230336.0,53.7561,54.0502,53.7561,53.9619,230336.0
2024-10-02 09:40:00,55.04,55.06,54.83,54.94,129114.0,53.9521,53.9717,53.7463,53.8541,129114.0
2024-10-02 09:45:00,54.94,55.34,54.87,55.26,131574.0,53.8541,54.2462,53.7855,54.1678,131574.0
2024-10-02 09:50:00,55.28,55.41,55.22,55.34,123179.0,54.1874,54.3148,54.1286,54.2462,123179.0
2024-10-02 09:55:00,55.33,55.35,55.05,55.07,95334.0,54.2364,54.256,53.9619,53.9815,95334.0
2024-10-02 10:00:00,55.05,55.25,55.0,55.15,107717.0,53.9619,54.158,53.9129,54.06,107717.0
2024-10-02 10:05:00,55.14,55.34,55.13,55.3,78191.0,54.0502,54.2462,54.0404,54.207,78191.0
2024-10-02 10:10:00,55.3,55.38,55.27,55.28,78328.0,54.207,54.2854,54.1776,54.1874,78328.0
2024-10-02 10:15:00,55.27,55.29,55.18,55.21,56126.0,54.1776,54.1972,54.0894,54.1188,56126.0
2024-10-02 10:20:00,55.22,55.24,54.97,55.02,74126.0,54.1286,54.1482,53.8835,53.9325,74126.0
2024-10-02 10:25:00,55.01,55.07,54.99,55.02,30028.0,53.9227,53.9815,53.9031,53.9325,30028.0
2024-10-02 10:30:00,55.01,55.03,54.94,54.96,31641.0,53.9227,53.9423,53.8541,53.8737,31641.0
2024-10-02 10:35:00,54.96,55.0,54.79,54.85,50011.0,53.8737,53.9129,53.7071,53.7659,50011.0
2024-10-02 10:40:00,54.85,54.92,54.85,54.91,27836.0,53.7659,53.8345,53.7659,53.8247,27836.0
2024-10-02 10:45:00,54.91,55.0,54.87,54.99,57630.0,53.8247,53.9129,53.7855,53.9031,57630.0
2024-10-02 10:50:00,55.0,55.0,54.86,54.87,63419.0,53.9129,53.9129,53.7757,53.7855,63419.0
2024-10-02 10:55:00,54.87,54.92,54.75,54.78,35085.0,53.7855,53.8345,53.6679,53.6973,35085.0
2024-10-02 11:00:00,54.78,54.89,54.75,54.86,19011.0,53.6973,53.8051,53.6679,53.7757,19011.0
2024-10-02 11:05:00,54.86,54.87,54.72,54.75,42995.0,53.7757,53.7855,53.6385,53.6679,42995.0
2024-10-02 11:10:00,54.75,54.77,54.71,54.76,66928.0,53.6679,53.6875,53.6287,53.6777,66928.0
2024-10-02 11:15:00,54.77,54.85,54.76,54.83,95330.0,53.6875,53.7659,53.6777,53.7463,95330.0
2024-10-02 11:20:00,54.82,54.83,54.73,54.79,51898.0,53.7365,53.7463,53.6483,53.7071,51898.0
2024-10-02 11:25:00,54.8,54.91,54.78,54.91,63153.0,53.7169,53.8247,53.6973,53.8247,63153.0
2024-10-02 11:30:00,54.91,54.95,54.83,54.89,47224.0,53.8247,53.8639,53.7463,53.8051,47224.0
2024-10-02 11:35:00,54.9,54.92,54.84,54.88,30603.0,53.8149,53.8345,53.7561,53.7953,30603.0
2024-10-02 11:40:00,54.88,54.94,54.85,54.93,15282.0,53.7953,53.8541,53.7659,53.8443,15282.0
2024-10-02 11:45:00,54.94,54.95,54.89,54.91,21595.0,53.8541,53.8639,53.8051,53.8247,21595.0
2024-10-02 11:50:00,54.92,54.96,54.88,54.94,33629.0,53.8345,53.8737,53.7953,53.8541,33629.0
2024-10-02 11:55:00,54.94,54.97,54.93,54.97,9086.0,53.8541,53.8835,53.8443,53.8835,9086.0
2024-10-02 12:00:00,54.96,54.96,54.89,54.89,33993.0,53.8737,53.8737,53.8051,53.8051,33993.0
2024-10-02 12:05:00,54.9,54.93,54.86,54.9,41469.0,53.8149,53.8443,53.7757,53.8149,41469.0
2024-10-02 12:10:00,54.9,54.91,54.84,54.86,35374.0,53.8149,53.8247,53.7561,53.7757,35374.0
2024-10-02 12:15:00,54.85,54.85,54.76,54.78,17253.0,53.7659,53.7659,53.6777,53.6973,17253.0
2024-10-02 12:20:00,54.76,54.79,54.72,54.78,32226.0,53.6777,53.7071,53.6385,53.6973,32226.0
2024-10-02 12:25:00,54.79,54.81,54.73,54.73,23068.0,53.7071,53.7267,53.6483,53.6483,23068.0
2024-10-02 12:30:00,54.73,54.73,54.66,54.67,35625.0,53.6483,53.6483,53.5797,53.5895,35625.0
2024-10-02 12:35:00,54.67,54.73,54.65,54.73,17497.0,53.5895,53.6483,53.5698,53.6483,17497.0
2024-10-02 12:40:00,54.73,54.75,54.7,54.72,35705.0,53.6483,53.6679,53.6189,53.6385,35705.0
2024-10-02 12:45:00,54.71,54.73,54.68,54.7,33217.0,53.6287,53.6483,53.5993,53.6189,33217.0
2024-10-02 12:50:00,54.71,54.75,54.69,54.75,20137.0,53.6287,53.6679,53.6091,53.6679,20137.0
2024-10-02 12:55:00,54.74,54.76,54.69,54.69,29267.0,53.6581,53.6777,53.6091,53.6091,29267.0
2024-10-02 13:00:00,54.69,54.72,54.67,54.67,52923.0,53.6091,53.6385,53.5895,53.5895,52923.0
2024-10-02 13:05:00,54.68,54.73,54.65,54.73,42088.0,53.5993,53.6483,53.5698,53.6483,42088.0
2024-10-02 13:10:00,54.73,54.74,54.68,54.7,31165.0,53.6483,53.6581,53.5993,53.6189,31165.0
2024-10-02 13:15:00,54.69,54.72,54.67,54.72,13230.0,53.6091,53.6385,53.5895,53.6385,13230.0
2024-10-02 13:20:00,54.72,54.77,54.7,54.7,31114.0,53.6385,53.6875,53.6189,53.6189,31114.0
2024-10-02 13:25:00,54.7,54.7,54.65,54.67,45580.0,53.6189,53.6189,53.5698,53.5895,45580.0
2024-10-02 13:30:00,54.66,54.66,54.59,54.63,83265.0,53.5797,53.5797,53.511,53.5502,83265.0
2024-10-02 13:35:00,54.62,54.66,54.61,54.66,18228.0,53.5404,53.5797,53.5306,53.5797,18228.0
2024-10-02 13:40:00,54.67,54.68,54.64,54.65,17732.0,53.5895,53.5993,53.56,53.5698,17732.0
2024-10-02 13:45:00,54.65,54.71,54.64,54.69,16825.0,53.5698,53.6287,53.56,53.6091,16825.0
2024-10-02 13:50:00,54.69,54.72,54.61,54.7,700749.0,53.6091,53.6385,53.5306,53.6189,700749.0
2024-10-02 13:55:00,54.69,54.75,54.68,54.73,21155.0,53.6091,53.6679,53.5993,53.6483,21155.0
2024-10-02 14:00:00,54.72,54.76,54.68,54.69,22278.0,53.6385,53.6777,53.5993,53.6091,22278.0
2024-10-02 14:05:00,54.69,54.69,54.66,54.68,26611.0,53.6091,53.6091,53.5797,53.5993,26611.0
2024-10-02 14:10:00,54.68,54.72,54.68,54.72,16536.0,53.5993,53.6385,53.5993,53.6385,16536.0
2024-10-02 14:15:00,54.71,54.75,54.71,54.73,27382.0,53.6287,53.6679,53.6287,53.6483,27382.0
2024-10-02 14:20:00,54.73,54.74,54.66,54.66,20635.0,53.6483,53.6581,53.5797,53.5797,20635.0
2024-10-02 14:25:00,54.66,54.68,54.56,54.64,66211.0,53.5797,53.5993,53.4816,53.56,66211.0
2024-10-02 14:30:00,54.64,54.65,54.59,54.65,88934.0,53.56,53.5698,53.511,53.5698,88934.0
2024-10-02 14:35:00,54.64,54.64,54.58,54.61,19746.0,53.56,53.56,53.5012,53.5306,19746.0
2024-10-02 14:40:00,54.62,54.67,54.61,54.67,29599.0,53.5404,53.5895,53.5306,53.5895,29599.0
2024-10-02 14:45:00,54.67,54.67,54.6,54.63,21628.0,53.5895,53.5895,53.5208,53.5502,21628.0
2024-10-02 14:50:00,54.63,54.63,54.6,54.62,19519.0,53.5502,53.5502,53.5208,53.5404,19519.0
2024-10-02 14:55:00,54.61,54.63,54.58,54.63,20280.0,53.5306,53.5502,53.5012,53.5502,20280.0
2024-10-02 15:00:00,54.63,54.67,54.61,54.67,21429.0,53.5502,53.5895,53.5306,53.5895,21429.0
2024-10-02 15:05:00,54.67,54.67,54.6,54.61,21528.0,53.5895,53.5895,53.5208,53.5306,21528.0
2024-10-02 15:10:00,54.61,54.66,54.59,54.66,21252.0,53.5306,53.5797,53.511,53.5797,21252.0
2024-10-02 15:15:00,54.65,54.65,54.57,54.58,33199.0,53.5698,53.5698,53.4914,53.5012,33199.0
2024-10-02 15:20:00,54.58,54.58,54.49,54.54,101227.0,53.5012,53.5012,53.413,53.462,101227.0
2024-10-02 15:25:00,54.53,54.55,54.51,54.51,54851.0,53.4522,53.4718,53.4326,53.4326,54851.0
2024-10-02 15:30:00,54.5,54.51,54.41,54.44,71207.0,53.4228,53.4326,53.3346,53.364,71207.0
2024-10-02 15:35:00,54.44,54.56,54.42,54.55,69789.0,53.364,53.4816,53.3444,53.4718,69789.0
2024-10-02 15:40:00,54.54,54.58,54.51,54.55,106652.0,53.462,53.5012,53.4326,53.4718,106652.0
2024-10-02 15:45:00,54.55,54.56,54.47,54.49,129605.0,53.4718,53.4816,53.3934,53.413,129605.0
2024-10-02 15:50:00,54.49,54.51,54.45,54.5,293794.0,53.413,53.4326,53.3738,53.4228,293794.0
2024-10-02 15:55:00,54.5,54.61,54.49,54.59,554223.0,53.4228,53.5306,53.413,53.511,554223.0
2024-10-03 09:30:00,54.23,54.36,54.14,54.36,265338.0,53.1582,53.2856,53.0699,53.2856,265338.0
2024-10-03 09:35:00,54.39,54.44,54.17,54.18,216103.0,53.315,53.364,53.0993,53.1091,216103.0
2024-10-03 09:40:00,54.18,54.28,54.17,54.19,163253.0,53.1091,53.2072,53.0993,53.1189,163253.0
2024-10-03 09:45:00,54.19,54.2,53.92,53.99,97721.0,53.1189,53.1287,52.8543,52.9229,97721.0
2024-10-03 09:50:00,53.99,54.1,53.89,54.03,364088.0,52.9229,53.0307,52.8249,52.9621,364088.0
2024-10-03 09:55:00,54.04,54.15,54.0,54.13,71401.0,52.9719,53.0797,52.9327,53.0601,71401.0
2024-10-03 10:00:00,54.14,54.45,54.14,54.38,173346.0,53.0699,53.3738,53.0699,53.3052,173346.0
2024-10-03 10:05:00,54.4,54.52,54.37,54.46,79423.0,53.3248,53.4424,53.2954,53.3836,79423.0
2024-10-03 10:10:00,54.46,54.58,54.22,54.31,126977.0,53.3836,53.5012,53.1483,53.2366,126977.0
2024-10-03 10:15:00,54.31,54.52,54.31,54.39,49878.0,53.2366,53.4424,53.2366,53.315,49878.0
2024-10-03 10:20:00,54.38,54.46,54.17,54.21,64751.0,53.3052,53.3836,53.0993,53.1385,64751.0
2024-10-03 10:25:00,54.22,54.28,54.19,54.25,22747.0,53.1483,53.2072,53.1189,53.1778,22747.0
2024-10-03 10:30:00,54.23,54.33,54.15,54.33,48545.0,53.1582,53.2562,53.0797,53.2562,48545.0
2024-10-03 10:35:00,54.33,54.36,54.21,54.23,56596.0,53.2562,53.2856,53.1385,53.1582,56596.0
2024-10-03 10:40:00,54.23,54.26,54.05,54.14,127772.0,53.1582,53.1876,52.9817,53.0699,127772.0
2024-10-03 10:45:00,54.13,54.33,54.09,54.29,48353.0,53.0601,53.2562,53.0209,53.217,48353.0
2024-10-03 10:50:00,54.29,54.3,54.22,54.3,28103.0,53.217,53.2268,53.1483,53.2268,28103.0
2024-10-03 10:55:00,54.3,54.33,54.22,54.25,44738.0,53.2268,53.2562,53.1483,53.1778,44738.0
2024-10-03 11:00:00,54.25,54.27,54.18,54.19,39166.0,53.1778,53.1974,53.1091,53.1189,39166.0
2024-10-03 11:05:00,54.2,54.35,54.2,54.33,41993.0,53.1287,53.2758,53.1287,53.2562,41993.0
2024-10-03 11:10:00,54.32,54.37,54.25,54.36,21711.0,53.2464,53.2954,53.1778,53.2856,21711.0
2024-10-03 11:15:00,54.35,54.42,54.35,54.41,101544.0,53.2758,53.3444,53.2758,53.3346,101544.0
2024-10-03 11:20:00,54.4,54.54,54.38,54.51,83413.0,53.3248,53.462,53.3052,53.4326,83413.0
2024-10-03 11:25:00,54.5,54.5,54.42,54.49,29187.0,53.4228,53.4228,53.3444,53.413,29187.0
2024-10-03 11:30:00,54.49,54.54,54.49,54.51,21327.0,53.413,53.462,53.413,53.4326,21327.0
2024-10-03 11:35:00,54.51,54.51,54.44,54.46,40627.0,53.4326,53.4326,53.364,53.3836,40627.0
2024-10-03 11:40:00,54.46,54.55,54.46,54.53,58334.0,53.3836,53.4718,53.3836,53.4522,58334.0
2024-10-03 11:45:00,54.53,54.58,54.51,54.57,36429.0,53.4522,53.5012,53.4326,53.4914,36429.0
2024-10-03 11:50:00,54.56,54.7,54.56,54.66,114478.0,53.4816,53.6189,53.4816,53.5797,114478.0
2024-10-03 11:55:00,54.67,54.71,54.61,54.62,90861.0,53.5895,53.6287,53.5306,53.5404,90861.0
2024-10-03 12:00:00,54.62,54.65,54.6,54.63,18859.0,53.5404,53.5698,53.5208,53.5502,18859.0
2024-10-03 12:05:00,54.63,54.71,54.63,54.7,31518.0,53.5502,53.6287,53.5502,53.6189,31518.0
2024-10-03 12:10:00,54.71,54.71,54.66,54.68,23649.0,53.6287,53.6287,53.5797,53.5993,23649.0
2024-10-03 12:15:00,54.68,54.77,54.66,54.77,51960.0,53.5993,53.6875,53.5797,53.6875,51960.0
2024-10-03 12:20:00,54.77,54.81,54.75,54.81,47064.0,53.6875,53.7267,53.6679,53.7267,47064.0
2024-10-03 12:25:00,54.8,54.87,54.78,54.8,123604.0,53.7169,53.7855,53.6973,53.7169,123604.0
2024-10-03 12:30:00,54.79,54.79,54.74,54.77,57379.0,53.7071,53.7071,53.6581,53.6875,57379.0
2024-10-03 12:35:00,54.77,54.8,54.74,54.75,42814.0,53.6875,53.7169,53.6581,53.6679,42814.0
2024-10-03 12:40:00,54.76,54.77,54.63,54.67,72763.0,53.6777,53.6875,53.5502,53.5895,72763.0
2024-10-03 12:45:00,54.67,54.67,54.54,54.56,67215.0,53.5895,53.5895,53.462,53.4816,67215.0
2024-10-03 12:50:00,54.55,54.57,54.48,54.5,64558.0,53.4718,53.4914,53.4032,53.4228,64558.0
2024-10-03 12:55:00,54.5,54.63,54.5,54.51,50893.0,53.4228,53.5502,53.4228,53.4326,50893.0
2024-10-03 13:00:00,54.51,54.53,54.45,54.5,90435.0,53.4326,53.4522,53.3738,53.4228,90435.0
2024-10-03 13:05:00,54.52,54.54,54.42,54.43,72429.0,53.4424,53.462,53.3444,53.3542,72429.0
2024-10-03 13:10:00,54.43,54.49,54.41,54.45,34011.0,53.3542,53.413,53.3346,53.3738,34011.0
2024-10-03 13:15:00,54.46,54.48,54.42,54.44,51740.0,53.3836,53.4032,53.3444,53.364,51740.0
2024-10-03 13:20:00,54.44,54.5,54.44,54.47,99214.0,53.364,53.4228,53.364,53.3934,99214.0
2024-10-03 13:25:00,54.47,54.53,54.45,54.45,173943.0,53.3934,53.4522,53.3738,53.3738,173943.0
2024-10-03 13:30:00,54.45,54.57,54.43,54.56,128339.0,53.3738,53.4914,53.3542,53.4816,128339.0
2024-10-03 13:35:00,54.56,54.58,54.54,54.54,139441.0,53.4816,53.5012,53.462,53.462,139441.0
2024-10-03 13:40:00,54.53,54.65,54.53,54.64,215075.0,53.4522,53.5698,53.4522,53.56,215075.0
2024-10-03 13:45:00,54.64,54.7,54.62,54.63,90566.0,53.56,53.6189,53.5404,53.5502,90566.0
2024-10-03 13:50:00,54.62,54.65,54.58,54.59,98690.0,53.5404,53.5698,53.5012,53.511,98690.0
2024-10-03 13:55:00,54.59,54.69,54.59,54.65,160835.0,53.511,53.6091,53.511,53.5698,160835.0
2024-10-03 14:00:00,54.65,54.67,54.6,54.64,74542.0,53.5698,53.5895,53.5208,53.56,74542.0
2024-10-03 14:05:00,54.64,54.67,54.62,54.65,45076.0,53.56,53.5895,53.5404,53.5698,45076.0
2024-10-03 14:10:00,54.65,54.67,54.62,54.66,58537.0,53.5698,53.5895,53.5404,53.5797,58537.0
2024-10-03 14:15:00,54.66,54.74,54.65,54.73,42928.0,53.5797,53.6581,53.5698,53.6483,42928.0
2024-10-03 14:20:00,54.73,54.76,54.63,54.71,93094.0,53.6483,53.6777,53.5502,53.6287,93094.0
2024-10-03 14:25:00,54.71,54.73,54.68,54.71,20529.0,53.6287,53.6483,53.5993,53.6287,20529.0
2024-10-03 14:30:00,54.7,54.7,54.65,54.68,20898.0,53.6189,53.6189,53.5698,53.5993,20898.0
2024-10-03 14:35:00,54.68,54.68,54.61,54.63,28421.0,53.5993,53.5993,53.5306,53.5502,28421.0
2024-10-03 14:40:00,54.64,54.68,54.62,54.64,33862.0,53.56,53.5993,53.5404,53.56,33862.0
2024-10-03 14:45:00,54.63,54.63,54.56,54.57,27684.0,53.5502,53.5502,53.4816,53.4914,27684.0
2024-10-03 14:50:00,54.56,54.64,54.56,54.63,32035.0,53.4816,53.56,53.4816,53.5502,32035.0
2024-10-03 14:55:00,54.63,54.64,54.55,54.57,34468.0,53.5502,53.56,53.4718,53.4914,34468.0
2024-10-03 15:00:00,54.56,54.59,54.51,54.56,104094.0,53.4816,53.511,53.4326,53.4816,104094.0
2024-10-03 15:05:00,54.56,54.59,54.49,54.51,25050.0,53.4816,53.511,53.413,53.4326,25050.0
2024-10-03 15:10:00,54.52,54.53,54.47,54.52,24125.0,53.4424,53.4522,53.3934,53.4424,24125.0
2024-10-03 15:15:00,54.51,54.56,54.5,54.55,34052.0,53.4326,53.4816,53.4228,53.4718,34052.0
2024-10-03 15:20:00,54.55,54.61,54.54,54.59,30343.0,53.4718,53.5306,53.462,53.511,30343.0
2024-10-03 15:25:00,54.58,54.6,54.54,54.58,46578.0,53.5012,53.5208,53.462,53.5012,46578.0
2024-10-03 15:30:00,54.57,54.64,54.55,54.61,75105.0,53.4914,53.56,53.4718,53.5306,75105.0
2024-10-03 15:35:00,54.61,54.66,54.59,54.61,106584.0,53.5306,53.5797,53.511,53.5306,106584.0
2024-10-03 15:40:00,54.6,54.63,54.56,54.58,293139.0,53.5208,53.5502,53.4816,53.5012,293139.0
2024-10-03 15:45:00,54.58,54.64,54.54,54.62,150277.0,53.5012,53.56,53.462,53.5404,150277.0
2024-10-03 15:50:00,54.62,54.64,54.59,54.64,187981.0,53.5404,53.56,53.511,53.56,187981.0
2024-10-03 15:55:00,54.65,54.75,54.63,54.74,606625.0,53.5698,53.6679,53.5502,53.6581,606625.0
2024-10-04 09:30:00,55.8,56.09,55.73,56.08,596311.0,54.6971,54.9814,54.6285,54.9716,596311.0
2024-10-04 09:35:00,56.09,56.24,55.77,55.95,448195.0,54.9814,55.1284,54.6677,54.8442,448195.0
2024-10-04 09:40:00,55.97,56.26,55.94,56.17,251185.0,54.8638,55.148,54.8344,55.0598,251185.0
2024-10-04 09:45:00,56.17,56.22,56.03,56.04,293203.0,55.0598,55.1088,54.9226,54.9324,293203.0
2024-10-04 09:50:00,56.03,56.06,55.87,55.88,177633.0,54.9226,54.952,54.7657,54.7755,177633.0
2024-10-04 09:55:00,55.88,56.04,55.81,56.04,281320.0,54.7755,54.9324,54.7069,54.9324,281320.0
2024-10-04 10:00:00,56.04,56.04,55.63,55.71,267020.0,54.9324,54.9324,54.5305,54.6089,267020.0
2024-10-04 10:05:00,55.71,55.81,55.56,55.59,268650.0,54.6089,54.7069,54.4619,54.4913,268650.0
2024-10-04 10:10:00,55.58,55.77,55.52,55.73,241895.0,54.4815,54.6677,54.4227,54.6285,241895.0
2024-10-04 10:15:00,55.72,55.92,55.68,55.87,120535.0,54.6187,54.8147,54.5795,54.7657,120535.0
2024-10-04 10:20:00,55.86,55.9,55.72,55.77,82652.0,54.7559,54.7951,54.6187,54.6677,82652.0
2024-10-04 10:25:00,55.77,55.86,55.56,55.63,112060.0,54.6677,54.7559,54.4619,54.5305,112060.0
2024-10-04 10:30:00,55.62,55.81,55.53,55.64,275884.0,54.5207,54.7069,54.4325,54.5403,275884.0
2024-10-04 10:35:00,55.64,55.68,55.36,55.37,146126.0,54.5403,54.5795,54.2658,54.2756,146126.0
2024-10-04 10:40:00,55.38,55.48,55.36,55.39,81433.0,54.2854,54.3834,54.2658,54.2952,81433.0
2024-10-04 10:45:00,55.4,55.47,55.38,55.44,141847.0,54.305,54.3736,54.2854,54.3442,141847.0
2024-10-04 10:50:00,55.44,55.53,55.36,55.48,135832.0,54.3442,54.4325,54.2658,54.3834,135832.0
2024-10-04 10:55:00,55.49,55.65,55.48,55.64,84803.0,54.3932,54.5501,54.3834,54.5403,84803.0
2024-10-04 11:00:00,55.64,55.78,55.63,55.78,126483.0,54.5403,54.6775,54.5305,54.6775,126483.0
2024-10-04 11:05:00,55.79,55.84,55.77,55.79,70170.0,54.6873,54.7363,54.6677,54.6873,70170.0
2024-10-04 11:10:00,55.8,55.83,55.73,55.76,77899.0,54.6971,54.7265,54.6285,54.6579,77899.0
2024-10-04 11:15:00,55.74,55.77,55.7,55.7,70260.0,54.6383,54.6677,54.5991,54.5991,70260.0
2024-10-04 11:20:00,55.71,55.71,55.49,55.53,145168.0,54.6089,54.6089,54.3932,54.4325,145168.0
2024-10-04 11:25:00,55.53,55.56,55.49,55.53,41195.0,54.4325,54.4619,54.3932,54.4325,41195.0
2024-10-04 11:30:00,55.52,55.55,55.48,55.53,271479.0,54.4227,54.4521,54.3834,54.4325,271479.0
2024-10-04 11:35:00,55.53,55.58,55.51,55.55,33614.0,54.4325,54.4815,54.4129,54.4521,33614.0
2024-10-04 11:40:00,55.57,55.61,55.5,55.52,69487.0,54.4717,54.5109,54.403,54.4227,69487.0
2024-10-04 11:45:00,55.52,55.56,55.5,55.54,16176.0,54.4227,54.4619,54.403,54.4423,16176.0
2024-10-04 11:50:00,55.53,55.58,55.51,55.58,20571.0,54.4325,54.4815,54.4129,54.4815,20571.0
2024-10-04 11:55:00,55.57,55.6,55.53,55.59,44210.0,54.4717,54.5011,54.4325,54.4913,44210.0
2024-10-04 12:00:00,55.6,55.7,55.6,55.66,62517.0,54.5011,54.5991,54.5011,54.5599,62517.0
2024-10-04 12:05:00,55.66,55.74,55.66,55.68,53826.0,54.5599,54.6383,54.5599,54.5795,53826.0
2024-10-04 12:10:00,55.69,55.75,55.68,55.72,50024.0,54.5893,54.6481,54.5795,54.6187,50024.0
2024-10-04 12:15:00,55.72,55.8,55.71,55.77,74370.0,54.6187,54.6971,54.6089,54.6677,74370.0
2024-10-04 12:20:00,55.77,55.79,55.69,55.7,19884.0,54.6677,54.6873,54.5893,54.5991,19884.0
2024-10-04 12:25:00,55.69,55.71,55.66,55.67,33867.0,54.5893,54.6089,54.5599,54.5697,33867.0
2024-10-04 12:30:00,55.66,55.67,55.61,55.65,21567.0,54.5599,54.5697,54.5109,54.5501,21567.0
2024-10-04 12:35:00,55.66,55.78,55.65,55.76,24294.0,54.5599,54.6775,54.5501,54.6579,24294.0
2024-10-04 12:40:00,55.76,55.76,55.7,55.74,32737.0,54.6579,54.6579,54.5991,54.6383,32737.0
2024-10-04 12:45:00,55.73,55.77,55.73,55.77,53590.0,54.6285,54.6677,54.6285,54.6677,53590.0
2024-10-04 12:50:00,55.77,55.8,55.7,55.73,42384.0,54.6677,54.6971,54.5991,54.6285,42384.0
2024-10-04 12:55:00,55.73,55.79,55.7,55.78,42073.0,54.6285,54.6873,54.5991,54.6775,42073.0
2024-10-04 13:00:00,55.78,55.79,55.74,55.78,51381.0,54.6775,54.6873,54.6383,54.6775,51381.0
2024-10-04 13:05:00,55.78,55.84,55.75,55.76,58955.0,54.6775,54.7363,54.6481,54.6579,58955.0
2024-10-04 13:10:00,55.76,55.82,55.76,55.79,41771.0,54.6579,54.7167,54.6579,54.6873,41771.0
2024-10-04 13:15:00,55.8,55.85,55.79,55.85,34593.0,54.6971,54.7461,54.6873,54.7461,34593.0
2024-10-04 13:20:00,55.85,55.89,55.83,55.86,50781.0,54.7461,54.7853,54.7265,54.7559,50781.0
2024-10-04 13:25:00,55.87,55.88,55.79,55.79,78196.0,54.7657,54.7755,54.6873,54.6873,78196.0
2024-10-04 13:30:00,55.79,55.88,55.77,55.83,104055.0,54.6873,54.7755,54.6677,54.7265,104055.0
2024-10-04 13:35:00,55.83,55.84,55.69,55.82,146458.0,54.7265,54.7363,54.5893,54.7167,146458.0
2024-10-04 13:40:00,55.83,55.94,55.82,55.94,56600.0,54.7265,54.8344,54.7167,54.8344,56600.0
2024-10-04 13:45:00,55.94,55.94,55.89,55.9,48904.0,54.8344,54.8344,54.7853,54.7951,48904.0
2024-10-04 13:50:00,55.89,55.9,55.79,55.81,29329.0,54.7853,54.7951,54.6873,54.7069,29329.0
2024-10-04 13:55:00,55.81,55.82,55.72,55.73,94860.0,54.7069,54.7167,54.6187,54.6285,94860.0
2024-10-04 14:00:00,55.73,55.76,55.71,55.73,142848.0,54.6285,54.6579,54.6089,54.6285,142848.0
2024-10-04 14:05:00,55.73,55.76,55.72,55.75,45255.0,54.6285,54.6579,54.6187,54.6481,45255.0
2024-10-04 14:10:00,55.75,55.77,55.74,55.76,43388.0,54.6481,54.6677,54.6383,54.6579,43388.0
2024-10-04 14:15:00,55.76,55.82,55.74,55.81,72030.0,54.6579,54.7167,54.6383,54.7069,72030.0
2024-10-04 14:20:00,55.82,55.86,55.82,55.85,55580.0,54.7167,54.7559,54.7167,54.7461,55580.0
2024-10-04 14:25:00,55.85,55.86,55.83,55.84,71184.0,54.7461,54.7559,54.7265,54.7363,71184.0
2024-10-04 14:30:00,55.84,55.84,55.77,55.83,56119.0,54.7363,54.7363,54.6677,54.7265,56119.0
2024-10-04 14:35:00,55.83,55.85,55.81,55.84,64322.0,54.7265,54.7461,54.7069,54.7363,64322.0
2024-10-04 14:40:00,55.83,55.86,55.82,55.83,49277.0,54.7265,54.7559,54.7167,54.7265,49277.0
2024-10-04 14:45:00,55.84,55.86,55.79,55.86,176840.0,54.7363,54.7559,54.6873,54.7559,176840.0
2024-10-04 14:50:00,55.85,55.89,55.82,55.88,60619.0,54.7461,54.7853,54.7167,54.7755,60619.0
2024-10-04 14:55:00,55.88,55.91,55.87,55.9,76837.0,54.7755,54.8049,54.7657,54.7951,76837.0
2024-10-04 15:00:00,55.9,55.9,55.82,55.82,46302.0,54.7951,54.7951,54.7167,54.7167,46302.0
2024-10-04 15:05:00,55.83,55.88,55.83,55.88,77081.0,54.7265,54.7755,54.7265,54.7755,77081.0
2024-10-04 15:10:00,55.88,55.88,55.79,55.83,66354.0,54.7755,54.7755,54.6873,54.7265,66354.0
2024-10-04 15:15:00,55.83,55.84,55.79,55.84,163222.0,54.7265,54.7363,54.6873,54.7363,163222.0
2024-10-04 15:20:00,55.84,55.89,55.79,55.8,180279.0,54.7363,54.7853,54.6873,54.6971,180279.0
2024-10-04 15:25:00,55.8,55.88,55.8,55.85,82859.0,54.6971,54.7755,54.6971,54.7461,82859.0
2024-10-04 15:30:00,55.85,55.92,55.82,55.89,95275.0,54.7461,54.8147,54.7167,54.7853,95275.0
2024-10-04 15:35:00,55.9,55.93,55.84,55.9,211710.0,54.7951,54.8246,54.7363,54.7951,211710.0
2024-10-04 15:40:00,55.89,55.92,55.88,55.88,215528.0,54.7853,54.8147,54.7755,54.7755,215528.0
2024-10-04 15:45:00,55.88,55.88,55.79,55.81,255008.0,54.7755,54.7755,54.6873,54.7069,255008.0
2024-10-04 15:50:00,55.82,55.91,55.79,55.89,306338.0,54.7167,54.8049,54.6873,54.7853,306338.0
2024-10-04 15:55:00,55.89,55.89,55.78,55.85,800811.0,54.7853,54.7853,54.6775,54.7461,800811.0
2024-10-07 09:30:00,55.64,55.72,55.47,55.64,300618.0,54.5403,54.6187,54.3736,54.5403,300618.0
2024-10-07 09:35:00,55.65,55.75,55.52,55.64,117818.0,54.5501,54.6481,54.4227,54.5403,117818.0
2024-10-07 09:40:00,55.64,55.9,55.61,55.72,151307.0,54.5403,54.7951,54.5109,54.6187,151307.0
2024-10-07 09:45:00,55.72,55.78,55.42,55.55,181817.0,54.6187,54.6775,54.3246,54.4521,181817.0
2024-10-07 09:50:00,55.54,55.58,55.4,55.53,71632.0,54.4423,54.4815,54.305,54.4325,71632.0
2024-10-07 09:55:00,55.53,55.58,55.46,55.51,108430.0,54.4325,54.4815,54.3638,54.4129,108430.0
2024-10-07 10:00:00,55.52,55.61,55.48,55.58,119492.0,54.4227,54.5109,54.3834,54.4815,119492.0
2024-10-07 10:05:00,55.58,55.6,55.49,55.55,209945.0,54.4815,54.5011,54.3932,54.4521,209945.0
2024-10-07 10:10:00,55.55,55.65,55.52,55.61,70378.0,54.4521,54.5501,54.4227,54.5109,70378.0
2024-10-07 10:15:00,55.61,55.74,55.58,55.7,55757.0,54.5109,54.6383,54.4815,54.5991,55757.0
2024-10-07 10:20:00,55.73,55.73,55.61,55.64,40407.0,54.6285,54.6285,54.5109,54.5403,40407.0
2024-10-07 10:25:00,55.64,55.67,55.53,55.57,54865.0,54.5403,54.5697,54.4325,54.4717,54865.0
2024-10-07 10:30:00,55.55,55.58,55.47,55.55,64134.0,54.4521,54.4815,54.3736,54.4521,64134.0
2024-10-07 10:35:00,55.55,55.58,55.46,55.47,70608.0,54.4521,54.4815,54.3638,54.3736,70608.0
2024-10-07 10:40:00,55.47,55.48,55.39,55.45,73104.0,54.3736,54.3834,54.2952,54.354,73104.0
2024-10-07 10:45:00,55.45,55.49,55.41,55.48,50193.0,54.354,54.3932,54.3148,54.3834,50193.0
2024-10-07 10:50:00,55.51,55.62,55.49,55.5,173615.0,54.4129,54.5207,54.3932,54.403,173615.0
2024-10-07 10:55:00,55.5,55.54,55.48,55.49,42567.0,54.403,54.4423,54.3834,54.3932,42567.0
2024-10-07 11:00:00,55.49,55.49,55.43,55.48,62818.0,54.3932,54.3932,54.3344,54.3834,62818.0
2024-10-07 11:05:00,55.5,55.59,55.46,55.55,23303.0,54.403,54.4913,54.3638,54.4521,23303.0
2024-10-07 11:10:00,55.55,55.66,55.55,55.65,21927.0,54.4521,54.5599,54.4521,54.5501,21927.0
2024-10-07 11:15:00,55.65,55.7,55.6,55.7,23756.0,54.5501,54.5991,54.5011,54.5991,23756.0
2024-10-07 11:20:00,55.7,55.78,55.67,55.78,21333.0,54.5991,54.6775,54.5697,54.6775,21333.0
2024-10-07 11:25:00,55.78,55.8,55.73,55.74,43443.0,54.6775,54.6971,54.6285,54.6383,43443.0
2024-10-07 11:30:00,55.74,55.75,55.65,55.69,74426.0,54.6383,54.6481,54.5501,54.5893,74426.0
2024-10-07 11:35:00,55.69,55.71,55.67,55.7,16701.0,54.5893,54.6089,54.5697,54.5991,16701.0
2024-10-07 11:40:00,55.7,55.71,55.63,55.63,26223.0,54.5991,54.6089,54.5305,54.5305,26223.0
2024-10-07 11:45:00,55.63,55.66,55.59,55.65,45803.0,54.5305,54.5599,54.4913,54.5501,45803.0
2024-10-07 11:50:00,55.65,55.68,55.59,55.6,30428.0,54.5501,54.5795,54.4913,54.5011,30428.0
2024-10-07 11:55:00,55.6,55.65,55.59,55.65,36381.0,54.5011,54.5501,54.4913,54.5501,36381.0
2024-10-07 12:00:00,55.65,55.66,55.63,55.64,17665.0,54.5501,54.5599,54.5305,54.5403,17665.0
2024-10-07 12:05:00,55.64,55.7,55.63,55.65,21235.0,54.5403,54.5991,54.5305,54.5501,21235.0
2024-10-07 12:10:00,55.64,55.66,55.59,55.64,54947.0,54.5403,54.5599,54.4913,54.5403,54947.0
2024-10-07 12:15:00,55.63,55.66,55.61,55.65,23279.0,54.5305,54.5599,54.5109,54.5501,23279.0
2024-10-07 12:20:00,55.65,55.68,55.62,55.68,48941.0,54.5501,54.5795,54.5207,54.5795,48941.0
2024-10-07 12:25:00,55.69,55.75,55.68,55.73,16907.0,54.5893,54.6481,54.5795,54.6285,16907.0
2024-10-07 12:30:00,55.72,55.72,55.68,55.7,15390.0,54.6187,54.6187,54.5795,54.5991,15390.0
2024-10-07 12:35:00,55.7,55.72,55.69,55.7,9059.0,54.5991,54.6187,54.5893,54.5991,9059.0
2024-10-07 12:40:00,55.71,55.71,55.65,55.66,19129.0,54.6089,54.6089,54.5501,54.5599,19129.0
2024-10-07 12:45:00,55.66,55.73,55.66,55.7,12822.0,54.5599,54.6285,54.5599,54.5991,12822.0
2024-10-07 12:50:00,55.71,55.76,55.69,55.72,26706.0,54.6089,54.6579,54.5893,54.6187,26706.0
2024-10-07 12:55:00,55.71,55.73,55.67,55.7,17249.0,54.6089,54.6285,54.5697,54.5991,17249.0
2024-10-07 13:00:00,55.7,55.71,55.67,55.68,14470.0,54.5991,54.6089,54.5697,54.5795,14470.0
2024-10-07 13:05:00,55.68,55.68,55.58,55.59,31245.0,54.5795,54.5795,54.4815,54.4913,31245.0
2024-10-07 13:10:00,55.6,55.67,55.6,55.64,25624.0,54.5011,54.5697,54.5011,54.5403,25624.0
2024-10-07 13:15:00,55.65,55.67,55.63,55.65,28446.0,54.5501,54.5697,54.5305,54.5501,28446.0
2024-10-07 13:20:00,55.65,55.66,55.6,55.63,27008.0,54.5501,54.5599,54.5011,54.5305,27008.0
2024-10-07 13:25:00,55.63,55.68,55.6,55.61,35934.0,54.5305,54.5795,54.5011,54.5109,35934.0
2024-10-07 13:30:00,55.6,55.6,55.54,55.57,43927.0,54.5011,54.5011,54.4423,54.4717,43927.0
2024-10-07 13:35:00,55.57,55.6,55.54,55.55,31241.0,54.4717,54.5011,54.4423,54.4521,31241.0
2024-10-07 13:40:00,55.55,55.55,55.51,55.53,42491.0,54.4521,54.4521,54.4129,54.4325,42491.0
2024-10-07 13:45:00,55.53,55.55,55.49,55.51,86014.0,54.4325,54.4521,54.3932,54.4129,86014.0
2024-10-07 13:50:00,55.51,55.52,55.46,55.49,69838.0,54.4129,54.4227,54.3638,54.3932,69838.0
2024-10-07 13:55:00,55.5,55.5,55.45,55.49,46766.0,54.403,54.403,54.354,54.3932,46766.0
2024-10-07 14:00:00,55.48,55.5,55.42,55.42,37535.0,54.3834,54.403,54.3246,54.3246,37535.0
2024-10-07 14:05:00,55.43,55.46,55.42,55.45,45225.0,54.3344,54.3638,54.3246,54.354,45225.0
2024-10-07 14:10:00,55.46,55.52,55.45,55.49,14587.0,54.3638,54.4227,54.354,54.3932,14587.0
2024-10-07 14:15:00,55.5,55.51,55.42,55.43,51322.0,54.403,54.4129,54.3246,54.3344,51322.0
2024-10-07 14:20:00,55.44,55.46,55.43,55.43,24088.0,54.3442,54.3638,54.3344,54.3344,24088.0
2024-10-07 14:25:00,55.42,55.47,55.42,55.43,33766.0,54.3246,54.3736,54.3246,54.3344,33766.0
2024-10-07 14:30:00,55.43,55.44,55.19,55.38,343865.0,54.3344,54.3442,54.0992,54.2854,343865.0
2024-10-07 14:35:00,55.38,55.38,55.28,55.3,124981.0,54.2854,54.2854,54.1874,54.207,124981.0
2024-10-07 14:40:00,55.32,55.36,55.31,55.32,48080.0,54.2266,54.2658,54.2168,54.2266,48080.0
2024-10-07 14:45:00,55.32,55.32,55.14,55.18,117658.0,54.2266,54.2266,54.0502,54.0894,117658.0
2024-10-07 14:50:00,55.18,55.25,55.15,55.25,33295.0,54.0894,54.158,54.06,54.158,33295.0
2024-10-07 14:55:00,55.26,55.34,55.25,55.28,76157.0,54.1678,54.2462,54.158,54.1874,76157.0
2024-10-07 15:00:00,55.29,55.33,55.27,55.32,18763.0,54.1972,54.2364,54.1776,54.2266,18763.0
2024-10-07 15:05:00,55.33,55.44,55.32,55.44,28286.0,54.2364,54.3442,54.2266,54.3442,28286.0
2024-10-07 15:10:00,55.44,55.46,55.4,55.42,29672.0,54.3442,54.3638,54.305,54.3246,29672.0
2024-10-07 15:15:00,55.43,55.49,55.43,55.47,457144.0,54.3344,54.3932,54.3344,54.3736,457144.0
2024-10-07 15:20:00,55.46,55.5,55.46,55.48,132707.0,54.3638,54.403,54.3638,54.3834,132707.0
2024-10-07 15:25:00,55.48,55.54,55.47,55.52,93561.0,54.3834,54.4423,54.3736,54.4227,93561.0
2024-10-07 15:30:00,55.53,55.55,55.47,55.49,154820.0,54.4325,54.4521,54.3736,54.3932,154820.0
2024-10-07 15:35:00,55.49,55.53,55.42,55.52,141184.0,54.3932,54.4325,54.3246,54.4227,141184.0
2024-10-07 15:40:00,55.52,55.57,55.46,55.57,92532.0,54.4227,54.4717,54.3638,54.4717,92532.0
2024-10-07 15:45:00,55.56,55.6,55.52,55.6,94083.0,54.4619,54.5011,54.4227,54.5011,94083.0
2024-10-07 15:50:00,55.6,55.67,55.56,55.64,281949.0,54.5011,54.5697,54.4619,54.5403,281949.0
2024-10-07 15:55:00,55.63,55.65,55.57,55.62,472527.0,54.5305,54.5501,54.4717,54.5207,472527.0
2024-10-08 09:30:00,55.7,55.95,55.66,55.73,355951.0,54.5991,54.8442,54.5599,54.6285,355951.0
2024-10-08 09:35:00,55.72,55.72,55.49,55.64,155327.0,54.6187,54.6187,54.3932,54.5403,155327.0
2024-10-08 09:40:00,55.63,55.74,55.54,55.71,170609.0,54.5305,54.6383,54.4423,54.6089,170609.0
2024-10-08 09:45:00,55.7,55.76,55.61,55.72,91592.0,54.5991,54.6579,54.5109,54.6187,91592.0
2024-10-08 09:50:00,55.73,55.78,55.64,55.75,95773.0,54.6285,54.6775,54.5403,54.6481,95773.0
2024-10-08 09:55:00,55.76,55.79,55.7,55.76,50809.0,54.6579,54.6873,54.5991,54.6579,50809.0
2024-10-08 10:00:00,55.76,55.84,55.66,55.8,98539.0,54.6579,54.7363,54.5599,54.6971,98539.0
2024-10-08 10:05:00,55.81,55.84,55.69,55.72,35097.0,54.7069,54.7363,54.5893,54.6187,35097.0
2024-10-08 10:10:00,55.71,55.71,55.47,55.47,51151.0,54.6089,54.6089,54.3736,54.3736,51151.0
2024-10-08 10:15:00,55.49,55.53,55.44,55.48,64710.0,54.3932,54.4325,54.3442,54.3834,64710.0
2024-10-08 10:20:00,55.48,55.51,55.4,55.41,29416.0,54.3834,54.4129,54.305,54.3148,29416.0
2024-10-08 10:25:00,55.43,55.53,55.42,55.48,49012.0,54.3344,54.4325,54.3246,54.3834,49012.0
2024-10-08 10:30:00,55.47,55.47,55.32,55.32,76059.0,54.3736,54.3736,54.2266,54.2266,76059.0
2024-10-08 10:35:00,55.32,55.39,55.27,55.37,44768.0,54.2266,54.2952,54.1776,54.2756,44768.0
2024-10-08 10:40:00,55.36,55.7,55.31,55.55,355098.0,54.2658,54.5991,54.2168,54.4521,355098.0
2024-10-08 10:45:00,55.57,55.63,55.49,55.62,79806.0,54.4717,54.5305,54.3932,54.5207,79806.0
2024-10-08 10:50:00,55.61,55.71,55.57,55.69,44726.0,54.5109,54.6089,54.4717,54.5893,44726.0
2024-10-08 10:55:00,55.68,55.76,55.67,55.69,92183.0,54.5795,54.6579,54.5697,54.5893,92183.0
2024-10-08 11:00:00,55.7,55.76,55.7,55.74,44833.0,54.5991,54.6579,54.5991,54.6383,44833.0
2024-10-08 11:05:00,55.75,55.78,55.7,55.76,87702.0,54.6481,54.6775,54.5991,54.6579,87702.0
2024-10-08 11:10:00,55.77,55.83,55.73,55.83,40161.0,54.6677,54.7265,54.6285,54.7265,40161.0
2024-10-08 11:15:00,55.83,55.83,55.73,55.74,52963.0,54.7265,54.7265,54.6285,54.6383,52963.0
2024-10-08 11:20:00,55.74,55.8,55.72,55.77,51378.0,54.6383,54.6971,54.6187,54.6677,51378.0
2024-10-08 11:25:00,55.76,55.83,55.72,55.73,26502.0,54.6579,54.7265,54.6187,54.6285,26502.0
2024-10-08 11:30:00,55.74,55.75,55.65,55.65,76867.0,54.6383,54.6481,54.5501,54.5501,76867.0
2024-10-08 11:35:00,55.65,55.72,55.63,55.72,75143.0,54.5501,54.6187,54.5305,54.6187,75143.0
2024-10-08 11:40:00,55.72,55.76,55.71,55.72,114172.0,54.6187,54.6579,54.6089,54.6187,114172.0
2024-10-08 11:45:00,55.72,55.72,55.65,55.66,65915.0,54.6187,54.6187,54.5501,54.5599,65915.0
2024-10-08 11:50:00,55.66,55.75,55.66,55.74,32803.0,54.5599,54.6481,54.5599,54.6383,32803.0
2024-10-08 11:55:00,55.74,55.8,55.72,55.79,31056.0,54.6383,54.6971,54.6187,54.6873,31056.0
2024-10-08 12:00:00,55.79,55.83,55.77,55.79,55732.0,54.6873,54.7265,54.6677,54.6873,55732.0
2024-10-08 12:05:00,55.8,55.85,55.77,55.85,48479.0,54.6971,54.7461,54.6677,54.7461,48479.0
2024-10-08 12:10:00,55.86,55.88,55.82,55.84,50475.0,54.7559,54.7755,54.7167,54.7363,50475.0
2024-10-08 12:15:00,55.85,55.85,55.79,55.8,72083.0,54.7461,54.7461,54.6873,54.6971,72083.0
2024-10-08 12:20:00,55.8,55.81,55.76,55.77,37460.0,54.6971,54.7069,54.6579,54.6677,37460.0
2024-10-08 12:25:00,55.78,55.84,55.78,55.83,37091.0,54.6775,54.7363,54.6775,54.7265,37091.0
2024-10-08 12:30:00,55.84,55.84,55.8,55.83,13738.0,54.7363,54.7363,54.6971,54.7265,13738.0
2024-10-08 12:35:00,55.83,55.87,55.81,55.85,29385.0,54.7265,54.7657,54.7069,54.7461,29385.0
2024-10-08 12:40:00,55.86,55.86,55.8,55.82,32906.0,54.7559,54.7559,54.6971,54.7167,32906.0
2024-10-08 12:45:00,55.83,55.84,55.77,55.77,63297.0,54.7265,54.7363,54.6677,54.6677,63297.0
2024-10-08 12:50:00,55.77,55.8,55.76,55.78,25821.0,54.6677,54.6971,54.6579,54.6775,25821.0
2024-10-08 12:55:00,55.78,55.78,55.69,55.71,25950.0,54.6775,54.6775,54.5893,54.6089,25950.0
2024-10-08 13:00:00,55.71,55.74,55.64,55.65,64583.0,54.6089,54.6383,54.5403,54.5501,64583.0
2024-10-08 13:05:00,55.66,55.66,55.58,55.58,57305.0,54.5599,54.5599,54.4815,54.4815,57305.0
2024-10-08 13:10:00,55.58,55.61,55.51,55.61,67797.0,54.4815,54.5109,54.4129,54.5109,67797.0
2024-10-08 13:15:00,55.61,55.61,55.54,55.58,30823.0,54.5109,54.5109,54.4423,54.4815,30823.0
2024-10-08 13:20:00,55.57,55.61,55.56,55.59,106812.0,54.4717,54.5109,54.4619,54.4913,106812.0
2024-10-08 13:25:00,55.59,55.61,55.55,55.57,16740.0,54.4913,54.5109,54.4521,54.4717,16740.0
2024-10-08 13:30:00,55.56,55.56,55.48,55.52,35913.0,54.4619,54.4619,54.3834,54.4227,35913.0
2024-10-08 13:35:00,55.52,55.55,55.49,55.54,17232.0,54.4227,54.4521,54.3932,54.4423,17232.0
2024-10-08 13:40:00,55.54,55.57,55.52,55.56,11059.0,54.4423,54.4717,54.4227,54.4619,11059.0
2024-10-08 13:45:00,55.57,55.58,55.52,55.53,17815.0,54.4717,54.4815,54.4227,54.4325,17815.0
2024-10-08 13:50:00,55.53,55.55,55.52,55.54,9876.0,54.4325,54.4521,54.4227,54.4423,9876.0
2024-10-08 13:55:00,55.54,55.63,55.54,55.63,12822.0,54.4423,54.5305,54.4423,54.5305,12822.0
2024-10-08 14:00:00,55.63,55.64,55.56,55.57,11357.0,54.5305,54.5403,54.4619,54.4717,11357.0
2024-10-08 14:05:00,55.58,55.6,55.58,55.58,10756.0,54.4815,54.5011,54.4815,54.4815,10756.0
2024-10-08 14:10:00,55.59,55.61,55.57,55.6,37591.0,54.4913,54.5109,54.4717,54.5011,37591.0
2024-10-08 14:15:00,55.6,55.61,55.58,55.59,15071.0,54.5011,54.5109,54.4815,54.4913,15071.0
2024-10-08 14:20:00,55.59,55.6,55.55,55.57,44887.0,54.4913,54.5011,54.4521,54.4717,44887.0
2024-10-08 14:25:00,55.56,55.57,55.51,55.56,36278.0,54.4619,54.4717,54.4129,54.4619,36278.0
2024-10-08 14:30:00,55.57,55.64,55.56,55.62,16365.0,54.4717,54.5403,54.4619,54.5207,16365.0
2024-10-08 14:35:00,55.63,55.66,55.61,55.64,17608.0,54.5305,54.5599,54.5109,54.5403,17608.0
2024-10-08 14:40:00,55.64,55.66,55.63,55.66,10694.0,54.5403,54.5599,54.5305,54.5599,10694.0
2024-10-08 14:45:00,55.66,55.66,55.62,55.64,29096.0,54.5599,54.5599,54.5207,54.5403,29096.0
2024-10-08 14:50:00,55.64,55.65,55.61,55.62,61979.0,54.5403,54.5501,54.5109,54.5207,61979.0
2024-10-08 14:55:00,55.62,55.73,55.61,55.72,229138.0,54.5207,54.6285,54.5109,54.6187,229138.0
2024-10-08 15:00:00,55.71,55.71,55.65,55.66,55600.0,54.6089,54.6089,54.5501,54.5599,55600.0
2024-10-08 15:05:00,55.66,55.67,55.57,55.6,48774.0,54.5599,54.5697,54.4717,54.5011,48774.0
2024-10-08 15:10:00,55.6,55.62,55.55,55.62,46545.0,54.5011,54.5207,54.4521,54.5207,46545.0
2024-10-08 15:15:00,55.62,55.64,55.61,55.63,60717.0,54.5207,54.5403,54.5109,54.5305,60717.0
2024-10-08 15:20:00,55.63,55.67,55.6,55.61,87913.0,54.5305,54.5697,54.5011,54.5109,87913.0
2024-10-08 15:25:00,55.61,55.67,55.58,55.66,28352.0,54.5109,54.5697,54.4815,54.5599,28352.0
2024-10-08 15:30:00,55.66,55.67,55.6,55.64,69891.0,54.5599,54.5697,54.5011,54.5403,69891.0
2024-10-08 15:35:00,55.64,55.65,55.61,55.63,41483.0,54.5403,54.5501,54.5109,54.5305,41483.0
2024-10-08 15:40:00,55.62,55.64,55.54,55.55,51441.0,54.5207,54.5403,54.4423,54.4521,51441.0
2024-10-08 15:45:00,55.55,55.55,55.49,55.53,73302.0,54.4521,54.4521,54.3932,54.4325,73302.0
2024-10-08 15:50:00,55.52,55.54,55.46,55.5,175598.0,54.4227,54.4423,54.3638,54.403,175598.0
2024-10-08 15:55:00,55.49,55.49,55.39,55.41,354830.0,54.3932,54.3932,54.2952,54.3148,354830.0
2024-10-09 09:30:00,55.36,55.52,55.16,55.51,410939.0,54.2658,54.4227,54.0698,54.4129,410939.0
2024-10-09 09:35:00,55.51,55.57,55.45,55.53,153140.0,54.4129,54.4717,54.354,54.4325,153140.0
2024-10-09 09:40:00,55.51,55.81,55.51,55.78,95625.0,54.4129,54.7069,54.4129,54.6775,95625.0
2024-10-09 09:45:00,55.79,55.84,55.51,55.58,178668.0,54.6873,54.7363,54.4129,54.4815,178668.0
2024-10-09 09:50:00,55.58,55.76,55.58,55.75,114250.0,54.4815,54.6579,54.4815,54.6481,114250.0
2024-10-09 09:55:00,55.77,56.02,55.74,55.93,244306.0,54.6677,54.9128,54.6383,54.8246,244306.0
2024-10-09 10:00:00,55.94,55.98,55.86,55.89,85020.0,54.8344,54.8736,54.7559,54.7853,85020.0
2024-10-09 10:05:00,55.89,55.94,55.82,55.91,120978.0,54.7853,54.8344,54.7167,54.8049,120978.0
2024-10-09 10:10:00,55.9,56.05,55.9,56.02,88416.0,54.7951,54.9422,54.7951,54.9128,88416.0
2024-10-09 10:15:00,56.01,56.03,55.87,55.89,40071.0,54.903,54.9226,54.7657,54.7853,40071.0
2024-10-09 10:20:00,55.88,55.9,55.84,55.88,72616.0,54.7755,54.7951,54.7363,54.7755,72616.0
2024-10-09 10:25:00,55.87,55.91,55.81,55.82,47259.0,54.7657,54.8049,54.7069,54.7167,47259.0
2024-10-09 10:30:00,55.83,55.87,55.77,55.77,94214.0,54.7265,54.7657,54.6677,54.6677,94214.0
2024-10-09 10:35:00,55.77,55.79,55.7,55.79,134821.0,54.6677,54.6873,54.5991,54.6873,134821.0
2024-10-09 10:40:00,55.79,55.93,55.78,55.89,62251.0,54.6873,54.8246,54.6775,54.7853,62251.0
2024-10-09 10:45:00,55.89,56.02,55.88,56.01,97546.0,54.7853,54.9128,54.7755,54.903,97546.0
2024-10-09 10:50:00,56.01,56.12,55.99,56.1,202142.0,54.903,55.0108,54.8834,54.9912,202142.0
2024-10-09 10:55:00,56.1,56.11,56.05,56.08,124423.0,54.9912,55.001,54.9422,54.9716,124423.0
2024-10-09 11:00:00,56.08,56.15,56.06,56.1,238303.0,54.9716,55.0402,54.952,54.9912,238303.0
2024-10-09 11:05:00,56.1,56.15,56.08,56.15,136111.0,54.9912,55.0402,54.9716,55.0402,136111.0
2024-10-09 11:10:00,56.15,56.25,56.14,56.22,84052.0,55.0402,55.1382,55.0304,55.1088,84052.0
2024-10-09 11:15:00,56.23,56.3,56.19,56.29,81550.0,55.1186,55.1872,55.0794,55.1774,81550.0
2024-10-09 11:20:00,56.29,56.38,56.28,56.33,114798.0,55.1774,55.2657,55.1676,55.2166,114798.0
2024-10-09 11:25:00,56.32,56.4,56.31,56.39,84062.0,55.2068,55.2853,55.197,55.2755,84062.0
2024-10-09 11:30:00,56.39,56.48,56.38,56.46,119614.0,55.2755,55.3637,55.2657,55.3441,119614.0
2024-10-09 11:35:00,56.45,56.47,56.4,56.41,89813.0,55.3343,55.3539,55.2853,55.2951,89813.0
2024-10-09 11:40:00,56.41,56.47,56.4,56.47,42906.0,55.2951,55.3539,55.2853,55.3539,42906.0
2024-10-09 11:45:00,56.46,56.48,56.44,56.48,59548.0,55.3441,55.3637,55.3245,55.3637,59548.0
2024-10-09 11:50:00,56.48,56.56,56.46,56.54,81507.0,55.3637,55.4421,55.3441,55.4225,81507.0
2024-10-09 11:55:00,56.54,56.55,56.38,56.39,40278.0,55.4225,55.4323,55.2657,55.2755,40278.0
2024-10-09 12:00:00,56.38,56.39,56.33,56.35,67730.0,55.2657,55.2755,55.2166,55.2362,67730.0
2024-10-09 12:05:00,56.36,56.41,56.34,56.4,72057.0,55.2461,55.2951,55.2264,55.2853,72057.0
2024-10-09 12:10:00,56.39,56.41,56.37,56.39,26316.0,55.2755,55.2951,55.2559,55.2755,26316.0
2024-10-09 12:15:00,56.38,56.41,56.34,56.35,54229.0,55.2657,55.2951,55.2264,55.2362,54229.0
2024-10-09 12:20:00,56.34,56.39,56.34,56.39,76733.0,55.2264,55.2755,55.2264,55.2755,76733.0
2024-10-09 12:25:00,56.39,56.4,56.32,56.33,117134.0,55.2755,55.2853,55.2068,55.2166,117134.0
2024-10-09 12:30:00,56.33,56.34,56.26,56.3,146610.0,55.2166,55.2264,55.148,55.1872,146610.0
2024-10-09 12:35:00,56.3,56.33,56.27,56.32,65174.0,55.1872,55.2166,55.1578,55.2068,65174.0
2024-10-09 12:40:00,56.32,56.32,56.23,56.24,40244.0,55.2068,55.2068,55.1186,55.1284,40244.0
2024-10-09 12:45:00,56.23,56.27,56.23,56.24,22762.0,55.1186,55.1578,55.1186,55.1284,22762.0
2024-10-09 12:50:00,56.25,56.27,56.22,56.25,147186.0,55.1382,55.1578,55.1088,55.1382,147186.0
2024-10-09 12:55:00,56.23,56.3,56.23,56.29,47473.0,55.1186,55.1872,55.1186,55.1774,47473.0
2024-10-09 13:00:00,56.29,56.3,56.18,56.19,55551.0,55.1774,55.1872,55.0696,55.0794,55551.0
2024-10-09 13:05:00,56.19,56.22,56.17,56.21,31688.0,55.0794,55.1088,55.0598,55.099,31688.0
2024-10-09 13:10:00,56.21,56.29,56.2,56.28,38508.0,55.099,55.1774,55.0892,55.1676,38508.0
2024-10-09 13:15:00,56.27,56.3,56.25,56.28,37454.0,55.1578,55.1872,55.1382,55.1676,37454.0
2024-10-09 13:20:00,56.27,56.31,56.27,56.3,13456.0,55.1578,55.197,55.1578,55.1872,13456.0
2024-10-09 13:25:00,56.3,56.32,56.23,56.23,12060.0,55.1872,55.2068,55.1186,55.1186,12060.0
2024-10-09 13:30:00,56.24,56.29,56.23,56.25,55753.0,55.1284,55.1774,55.1186,55.1382,55753.0
2024-10-09 13:35:00,56.25,56.26,56.23,56.24,17950.0,55.1382,55.148,55.1186,55.1284,17950.0
2024-10-09 13:40:00,56.24,56.26,56.22,56.22,5774.0,55.1284,55.148,55.1088,55.1088,5774.0
2024-10-09 13:45:00,56.23,56.24,56.2,56.23,33749.0,55.1186,55.1284,55.0892,55.1186,33749.0
2024-10-09 13:50:00,56.23,56.28,56.17,56.28,85202.0,55.1186,55.1676,55.0598,55.1676,85202.0
2024-10-09 13:55:00,56.28,56.32,56.27,56.3,126091.0,55.1676,55.2068,55.1578,55.1872,126091.0
2024-10-09 14:00:00,56.3,56.31,56.21,56.28,24364.0,55.1872,55.197,55.099,55.1676,24364.0
2024-10-09 14:05:00,56.28,56.37,56.27,56.34,58903.0,55.1676,55.2559,55.1578,55.2264,58903.0
2024-10-09 14:10:00,56.33,56.35,56.24,56.25,34475.0,55.2166,55.2362,55.1284,55.1382,34475.0
2024-10-09 14:15:00,56.25,56.25,56.16,56.18,32461.0,55.1382,55.1382,55.05,55.0696,32461.0
2024-10-09 14:20:00,56.17,56.18,56.1,56.14,40873.0,55.0598,55.0696,54.9912,55.0304,40873.0
2024-10-09 14:25:00,56.15,56.19,56.11,56.12,41179.0,55.0402,55.0794,55.001,55.0108,41179.0
2024-10-09 14:30:00,56.11,56.11,56.04,56.09,87711.0,55.001,55.001,54.9324,54.9814,87711.0
2024-10-09 14:35:00,56.09,56.13,56.08,56.13,52732.0,54.9814,55.0206,54.9716,55.0206,52732.0
2024-10-09 14:40:00,56.13,56.14,56.08,56.12,64420.0,55.0206,55.0304,54.9716,55.0108,64420.0
2024-10-09 14:45:00,56.12,56.13,56.09,56.11,34877.0,55.0108,55.0206,54.9814,55.001,34877.0
2024-10-09 14:50:00,56.11,56.2,56.1,56.17,81397.0,55.001,55.0892,54.9912,55.0598,81397.0
2024-10-09 14:55:00,56.17,56.19,56.09,56.11,72850.0,55.0598,55.0794,54.9814,55.001,72850.0
2024-10-09 15:00:00,56.11,56.13,56.06,56.11,104790.0,55.001,55.0206,54.952,55.001,104790.0
2024-10-09 15:05:00,56.11,56.12,56.05,56.1,99662.0,55.001,55.0108,54.9422,54.9912,99662.0
2024-10-09 15:10:00,56.1,56.12,56.05,56.07,126917.0,54.9912,55.0108,54.9422,54.9618,126917.0
2024-10-09 15:15:00,56.07,56.13,56.06,56.11,185346.0,54.9618,55.0206,54.952,55.001,185346.0
2024-10-09 15:20:00,56.12,56.13,56.02,56.07,127347.0,55.0108,55.0206,54.9128,54.9618,127347.0
2024-10-09 15:25:00,56.07,56.16,56.06,56.16,123937.0,54.9618,55.05,54.952,55.05,123937.0
2024-10-09 15:30:00,56.16,56.17,56.07,56.12,233049.0,55.05,55.0598,54.9618,55.0108,233049.0
2024-10-09 15:35:00,56.11,56.14,56.06,56.13,144627.0,55.001,55.0304,54.952,55.0206,144627.0
2024-10-09 15:40:00,56.13,56.2,56.09,56.19,352860.0,55.0206,55.0892,54.9814,55.0794,352860.0
2024-10-09 15:45:00,56.19,56.23,56.1,56.11,270548.0,55.0794,55.1186,54.9912,55.001,270548.0
2024-10-09 15:50:00,56.11,56.23,56.1,56.23,446496.0,55.001,55.1186,54.9912,55.1186,446496.0
2024-10-09 15:55:00,56.23,56.25,56.14,56.16,871867.0,55.1186,55.1382,55.0304,55.05,871867.0
2024-10-10 09:30:00,55.9,55.9,55.65,55.78,356783.0,54.7951,54.7951,54.5501,54.6775,356783.0
2024-10-10 09:35:00,55.78,55.78,55.54,55.67,230756.0,54.6775,54.6775,54.4423,54.5697,230756.0
2024-10-10 09:40:00,55.68,55.89,55.65,55.66,181674.0,54.5795,54.7853,54.5501,54.5599,181674.0
2024-10-10 09:45:00,55.65,55.71,55.47,55.55,212943.0,54.5501,54.6089,54.3736,54.4521,212943.0
2024-10-10 09:50:00,55.56,55.89,55.5,55.83,222358.0,54.4619,54.7853,54.403,54.7265,222358.0
2024-10-10 09:55:00,55.82,55.9,55.74,55.82,206218.0,54.7167,54.7951,54.6383,54.7167,206218.0
2024-10-10 10:00:00,55.83,56.01,55.81,55.95,118448.0,54.7265,54.903,54.7069,54.8442,118448.0
2024-10-10 10:05:00,55.96,56.01,55.86,56.01,95588.0,54.854,54.903,54.7559,54.903,95588.0
2024-10-10 10:10:00,56.0,56.08,56.0,56.05,115032.0,54.8932,54.9716,54.8932,54.9422,115032.0
2024-10-10 10:15:00,56.05,56.1,56.02,56.08,105006.0,54.9422,54.9912,54.9128,54.9716,105006.0
2024-10-10 10:20:00,56.08,56.26,56.03,56.25,405368.0,54.9716,55.148,54.9226,55.1382,405368.0
2024-10-10 10:25:00,56.25,56.32,56.19,56.24,291962.0,55.1382,55.2068,55.0794,55.1284,291962.0
2024-10-10 10:30:00,56.24,56.31,56.22,56.27,186032.0,55.1284,55.197,55.1088,55.1578,186032.0
2024-10-10 10:35:00,56.27,56.39,56.27,56.3,363600.0,55.1578,55.2755,55.1578,55.1872,363600.0
2024-10-10 10:40:00,56.31,56.33,56.23,56.23,197469.0,55.197,55.2166,55.1186,55.1186,197469.0
2024-10-10 10:45:00,56.22,56.26,56.08,56.12,123543.0,55.1088,55.148,54.9716,55.0108,123543.0
2024-10-10 10:50:00,56.12,56.12,55.9,55.9,79987.0,55.0108,55.0108,54.7951,54.7951,79987.0
2024-10-10 10:55:00,55.91,55.96,55.87,55.88,50685.0,54.8049,54.854,54.7657,54.7755,50685.0
2024-10-10 11:00:00,55.88,55.91,55.8,55.91,37583.0,54.7755,54.8049,54.6971,54.8049,37583.0
2024-10-10 11:05:00,55.91,56.03,55.91,56.01,67825.0,54.8049,54.9226,54.8049,54.903,67825.0
2024-10-10 11:10:00,56.01,56.05,55.99,56.02,42625.0,54.903,54.9422,54.8834,54.9128,42625.0
2024-10-10 11:15:00,56.02,56.07,55.92,55.95,48673.0,54.9128,54.9618,54.8147,54.8442,48673.0
2024-10-10 11:20:00,55.94,55.98,55.9,55.96,35504.0,54.8344,54.8736,54.7951,54.854,35504.0
2024-10-10 11:25:00,55.96,55.96,55.84,55.91,32303.0,54.854,54.854,54.7363,54.8049,32303.0
2024-10-10 11:30:00,55.93,55.93,55.84,55.87,15719.0,54.8246,54.8246,54.7363,54.7657,15719.0
2024-10-10 11:35:00,55.89,55.9,55.84,55.88,17573.0,54.7853,54.7951,54.7363,54.7755,17573.0
2024-10-10 11:40:00,55.87,55.92,55.82,55.85,27232.0,54.7657,54.8147,54.7167,54.7461,27232.0
2024-10-10 11:45:00,55.85,55.93,55.84,55.88,16753.0,54.7461,54.8246,54.7363,54.7755,16753.0
2024-10-10 11:50:00,55.87,55.89,55.83,55.89,24628.0,54.7657,54.7853,54.7265,54.7853,24628.0
2024-10-10 11:55:00,55.89,55.91,55.85,55.88,25300.0,54.7853,54.8049,54.7461,54.7755,25300.0
2024-10-10 12:00:00,55.88,55.89,55.77,55.78,15947.0,54.7755,54.7853,54.6677,54.6775,15947.0
2024-10-10 12:05:00,55.79,55.88,55.79,55.87,16969.0,54.6873,54.7755,54.6873,54.7657,16969.0
2024-10-10 12:10:00,55.86,55.94,55.86,55.91,18815.0,54.7559,54.8344,54.7559,54.8049,18815.0
2024-10-10 12:15:00,55.91,55.93,55.88,55.92,24505.0,54.8049,54.8246,54.7755,54.8147,24505.0
2024-10-10 12:20:00,55.93,55.95,55.91,55.91,17847.0,54.8246,54.8442,54.8049,54.8049,17847.0
2024-10-10 12:25:00,55.91,55.99,55.9,55.97,23271.0,54.8049,54.8834,54.7951,54.8638,23271.0
2024-10-10 12:30:00,55.97,56.0,55.93,55.99,41069.0,54.8638,54.8932,54.8246,54.8834,41069.0
2024-10-10 12:35:00,55.99,56.0,55.95,55.97,16869.0,54.8834,54.8932,54.8442,54.8638,16869.0
2024-10-10 12:40:00,55.98,55.98,55.87,55.9,52592.0,54.8736,54.8736,54.7657,54.7951,52592.0
2024-10-10 12:45:00,55.9,55.93,55.87,55.91,45718.0,54.7951,54.8246,54.7657,54.8049,45718.0
2024-10-10 12:50:00,55.91,55.99,55.9,55.95,18836.0,54.8049,54.8834,54.7951,54.8442,18836.0
2024-10-10 12:55:00,55.96,55.98,55.94,55.95,28646.0,54.854,54.8736,54.8344,54.8442,28646.0
2024-10-10 13:00:00,55.96,55.96,55.88,55.89,62337.0,54.854,54.854,54.7755,54.7853,62337.0
2024-10-10 13:05:00,55.9,55.91,55.83,55.84,132786.0,54.7951,54.8049,54.7265,54.7363,132786.0
2024-10-10 13:10:00,55.84,55.88,55.83,55.84,26943.0,54.7363,54.7755,54.7265,54.7363,26943.0
2024-10-10 13:15:00,55.85,55.95,55.83,55.94,39534.0,54.7461,54.8442,54.7265,54.8344,39534.0
2024-10-10 13:20:00,55.95,56.04,55.95,56.02,24465.0,54.8442,54.9324,54.8442,54.9128,24465.0
2024-10-10 13:25:00,56.01,56.02,55.98,55.98,19317.0,54.903,54.9128,54.8736,54.8736,19317.0
2024-10-10 13:30:00,55.99,56.06,55.97,56.03,18424.0,54.8834,54.952,54.8638,54.9226,18424.0
2024-10-10 13:35:00,56.02,56.04,55.93,55.94,25327.0,54.9128,54.9324,54.8246,54.8344,25327.0
2024-10-10 13:40:00,55.95,55.96,55.92,55.93,13927.0,54.8442,54.854,54.8147,54.8246,13927.0
2024-10-10 13:45:00,55.91,55.93,55.82,55.84,14843.0,54.8049,54.8246,54.7167,54.7363,14843.0
2024-10-10 13:50:00,55.83,55.83,55.71,55.8,61274.0,54.7265,54.7265,54.6089,54.6971,61274.0
2024-10-10 13:55:00,55.81,55.89,55.78,55.88,35116.0,54.7069,54.7853,54.6775,54.7755,35116.0
2024-10-10 14:00:00,55.88,55.89,55.8,55.8,21896.0,54.7755,54.7853,54.6971,54.6971,21896.0
2024-10-10 14:05:00,55.8,55.84,55.79,55.81,17679.0,54.6971,54.7363,54.6873,54.7069,17679.0
2024-10-10 14:10:00,55.82,55.83,55.78,55.79,21142.0,54.7167,54.7265,54.6775,54.6873,21142.0
2024-10-10 14:15:00,55.78,55.81,55.75,55.76,26450.0,54.6775,54.7069,54.6481,54.6579,26450.0
2024-10-10 14:20:00,55.76,55.85,55.75,55.84,63838.0,54.6579,54.7461,54.6481,54.7363,63838.0
2024-10-10 14:25:00,55.84,55.89,55.84,55.86,26306.0,54.7363,54.7853,54.7363,54.7559,26306.0
2024-10-10 14:30:00,55.85,55.87,55.82,55.83,60425.0,54.7461,54.7657,54.7167,54.7265,60425.0
2024-10-10 14:35:00,55.83,55.83,55.8,55.82,30777.0,54.7265,54.7265,54.6971,54.7167,30777.0
2024-10-10 14:40:00,55.82,55.83,55.75,55.8,26223.0,54.7167,54.7265,54.6481,54.6971,26223.0
2024-10-10 14:45:00,55.82,55.85,55.81,55.82,18188.0,54.7167,54.7461,54.7069,54.7167,18188.0
2024-10-10 14:50:00,55.81,55.81,55.78,55.8,20005.0,54.7069,54.7069,54.6775,54.6971,20005.0
2024-10-10 14:55:00,55.8,55.85,55.8,55.8,66372.0,54.6971,54.7461,54.6971,54.6971,66372.0
2024-10-10 15:00:00,55.8,55.85,55.79,55.84,157132.0,54.6971,54.7461,54.6873,54.7363,157132.0
2024-10-10 15:05:00,55.84,55.91,55.83,55.9,52697.0,54.7363,54.8049,54.7265,54.7951,52697.0
2024-10-10 15:10:00,55.9,55.93,55.88,55.88,26759.0,54.7951,54.8246,54.7755,54.7755,26759.0
2024-10-10 15:15:00,55.88,55.93,55.87,55.93,94714.0,54.7755,54.8246,54.7657,54.8246,94714.0
2024-10-10 15:20:00,55.94,55.97,55.9,55.92,157063.0,54.8344,54.8638,54.7951,54.8147,157063.0
2024-10-10 15:25:00,55.91,55.94,55.86,55.9,101330.0,54.8049,54.8344,54.7559,54.7951,101330.0
2024-10-10 15:30:00,55.9,55.93,55.85,55.87,79407.0,54.7951,54.8246,54.7461,54.7657,79407.0
2024-10-10 15:35:00,55.88,55.98,55.85,55.98,74908.0,54.7755,54.8736,54.7461,54.8736,74908.0
2024-10-10 15:40:00,55.98,56.06,55.98,56.0,139647.0,54.8736,54.952,54.8736,54.8932,139647.0
2024-10-10 15:45:00,56.0,56.02,55.94,55.96,104606.0,54.8932,54.9128,54.8344,54.854,104606.0
2024-10-10 15:50:00,55.96,56.07,55.93,56.04,316164.0,54.854,54.9618,54.8246,54.9324,316164.0
2024-10-10 15:55:00,56.04,56.13,56.03,56.09,514946.0,54.9324,55.0206,54.9226,54.9814,514946.0
2024-10-11 09:30:00,56.46,57.39,56.46,57.28,788409.0,55.3441,56.2557,55.3441,56.1479,788409.0
2024-10-11 09:35:00,57.28,57.55,57.08,57.43,1427872.0,56.1479,56.4125,55.9518,56.2949,1427872.0
2024-10-11 09:40:00,57.45,57.67,57.41,57.58,477602.0,56.3145,56.5302,56.2753,56.4419,477602.0
2024-10-11 09:45:00,57.58,57.59,57.31,57.31,287684.0,56.4419,56.4517,56.1773,56.1773,287684.0
2024-10-11 09:50:00,57.32,57.68,57.32,57.61,369138.0,56.1871,56.54,56.1871,56.4713,369138.0
2024-10-11 09:55:00,57.61,57.78,57.58,57.76,263109.0,56.4713,56.638,56.4419,56.6184,263109.0
2024-10-11 10:00:00,57.74,57.96,57.65,57.95,547785.0,56.5988,56.8144,56.5106,56.8046,547785.0
2024-10-11 10:05:00,57.95,58.0,57.88,58.0,427043.0,56.8046,56.8536,56.736,56.8536,427043.0
2024-10-11 10:10:00,57.99,58.11,57.93,58.1,357658.0,56.8438,56.9615,56.785,56.9517,357658.0
2024-10-11 10:15:00,58.1,58.19,58.04,58.05,302635.0,56.9517,57.0399,56.8928,56.9026,302635.0
2024-10-11 10:20:00,58.05,58.16,57.98,58.1,502984.0,56.9026,57.0105,56.834,56.9517,502984.0
2024-10-11 10:25:00,58.1,58.21,58.09,58.13,405379.0,56.9517,57.0595,56.9419,56.9811,405379.0
2024-10-11 10:30:00,58.12,58.14,57.91,57.97,243257.0,56.9713,56.9909,56.7654,56.8242,243257.0
2024-10-11 10:35:00,57.97,58.15,57.94,58.15,474654.0,56.8242,57.0007,56.7948,57.0007,474654.0
2024-10-11 10:40:00,58.15,58.28,58.13,58.28,441759.0,57.0007,57.1281,56.9811,57.1281,441759.0
2024-10-11 10:45:00,58.28,58.28,58.13,58.16,254348.0,57.1281,57.1281,56.9811,57.0105,254348.0
2024-10-11 10:50:00,58.16,58.16,58.03,58.06,179553.0,57.0105,57.0105,56.883,56.9125,179553.0
2024-10-11 10:55:00,58.07,58.13,57.98,58.0,134465.0,56.9223,56.9811,56.834,56.8536,134465.0
2024-10-11 11:00:00,58.0,58.03,57.94,57.98,200076.0,56.8536,56.883,56.7948,56.834,200076.0
2024-10-11 11:05:00,57.98,58.09,57.95,58.03,195757.0,56.834,56.9419,56.8046,56.883,195757.0
2024-10-11 11:10:00,58.03,58.09,57.98,58.09,111650.0,56.883,56.9419,56.834,56.9419,111650.0
2024-10-11 11:15:00,58.09,58.15,58.06,58.1,182291.0,56.9419,57.0007,56.9125,56.9517,182291.0
2024-10-11 11:20:00,58.1,58.14,58.06,58.1,135205.0,56.9517,56.9909,56.9125,56.9517,135205.0
2024-10-11 11:25:00,58.1,58.12,58.0,58.01,357430.0,56.9517,56.9713,56.8536,56.8634,357430.0
2024-10-11 11:30:00,58.01,58.03,57.92,57.96,113479.0,56.8634,56.883,56.7752,56.8144,113479.0
2024-10-11 11:35:00,57.96,57.98,57.92,57.95,75755.0,56.8144,56.834,56.7752,56.8046,75755.0
2024-10-11 11:40:00,57.95,57.95,57.87,57.93,177674.0,56.8046,56.8046,56.7262,56.785,177674.0
2024-10-11 11:45:00,57.93,57.94,57.88,57.93,51468.0,56.785,56.7948,56.736,56.785,51468.0
2024-10-11 11:50:00,57.93,57.93,57.86,57.87,90766.0,56.785,56.785,56.7164,56.7262,90766.0
2024-10-11 11:55:00,57.86,57.87,57.79,57.84,70720.0,56.7164,56.7262,56.6478,56.6968,70720.0
2024-10-11 12:00:00,57.83,57.92,57.78,57.9,419636.0,56.687,56.7752,56.638,56.7556,419636.0
2024-10-11 12:05:00,57.89,57.94,57.69,57.71,279091.0,56.7458,56.7948,56.5498,56.5694,279091.0
2024-10-11 12:10:00,57.72,57.76,57.65,57.72,138665.0,56.5792,56.6184,56.5106,56.5792,138665.0
2024-10-11 12:15:00,57.73,57.75,57.68,57.69,46194.0,56.589,56.6086,56.54,56.5498,46194.0
2024-10-11 12:20:00,57.68,57.7,57.6,57.61,68870.0,56.54,56.5596,56.4615,56.4713,68870.0
2024-10-11 12:25:00,57.61,57.64,57.56,57.64,87534.0,56.4713,56.5008,56.4223,56.5008,87534.0
2024-10-11 12:30:00,57.63,57.71,57.62,57.68,179137.0,56.4909,56.5694,56.4811,56.54,179137.0
2024-10-11 12:35:00,57.68,57.7,57.63,57.65,82081.0,56.54,56.5596,56.4909,56.5106,82081.0
2024-10-11 12:40:00,57.64,57.69,57.6,57.62,72693.0,56.5008,56.5498,56.4615,56.4811,72693.0
2024-10-11 12:45:00,57.62,57.65,57.61,57.64,62461.0,56.4811,56.5106,56.4713,56.5008,62461.0
2024-10-11 12:50:00,57.64,57.7,57.64,57.67,172608.0,56.5008,56.5596,56.5008,56.5302,172608.0
2024-10-11 12:55:00,57.67,57.67,57.59,57.63,61075.0,56.5302,56.5302,56.4517,56.4909,61075.0
2024-10-11 13:00:00,57.63,57.64,57.55,57.56,59972.0,56.4909,56.5008,56.4125,56.4223,59972.0
2024-10-11 13:05:00,57.56,57.62,57.54,57.59,77721.0,56.4223,56.4811,56.4027,56.4517,77721.0
2024-10-11 13:10:00,57.58,57.6,57.56,57.56,53113.0,56.4419,56.4615,56.4223,56.4223,53113.0
2024-10-11 13:15:00,57.55,57.56,57.5,57.53,35481.0,56.4125,56.4223,56.3635,56.3929,35481.0
2024-10-11 13:20:00,57.53,57.53,57.48,57.52,69123.0,56.3929,56.3929,56.3439,56.3831,69123.0
2024-10-11 13:25:00,57.51,57.62,57.51,57.61,123506.0,56.3733,56.4811,56.3733,56.4713,123506.0
2024-10-11 13:30:00,57.61,57.61,57.54,57.58,177844.0,56.4713,56.4713,56.4027,56.4419,177844.0
2024-10-11 13:35:00,57.58,57.62,57.51,57.62,144740.0,56.4419,56.4811,56.3733,56.4811,144740.0
2024-10-11 13:40:00,57.62,57.67,57.59,57.67,158621.0,56.4811,56.5302,56.4517,56.5302,158621.0
2024-10-11 13:45:00,57.67,57.77,57.67,57.72,189171.0,56.5302,56.6282,56.5302,56.5792,189171.0
2024-10-11 13:50:00,57.71,57.79,57.71,57.79,114590.0,56.5694,56.6478,56.5694,56.6478,114590.0
2024-10-11 13:55:00,57.78,57.85,57.76,57.81,195490.0,56.638,56.7066,56.6184,56.6674,195490.0
2024-10-11 14:00:00,57.8,57.85,57.78,57.78,65746.0,56.6576,56.7066,56.638,56.638,65746.0
2024-10-11 14:05:00,57.79,57.8,57.72,57.74,62878.0,56.6478,56.6576,56.5792,56.5988,62878.0
2024-10-11 14:10:00,57.74,57.79,57.73,57.78,119422.0,56.5988,56.6478,56.589,56.638,119422.0
2024-10-11 14:15:00,57.78,57.81,57.76,57.78,116731.0,56.638,56.6674,56.6184,56.638,116731.0
2024-10-11 14:20:00,57.78,57.78,57.73,57.77,84708.0,56.638,56.638,56.589,56.6282,84708.0
2024-10-11 14:25:00,57.77,57.78,57.72,57.76,127295.0,56.6282,56.638,56.5792,56.6184,127295.0
2024-10-11 14:30:00,57.76,57.78,57.74,57.76,143126.0,56.6184,56.638,56.5988,56.6184,143126.0
2024-10-11 14:35:00,57.76,57.77,57.69,57.72,96275.0,56.6184,56.6282,56.5498,56.5792,96275.0
2024-10-11 14:40:00,57.73,57.76,57.67,57.75,108749.0,56.589,56.6184,56.5302,56.6086,108749.0
2024-10-11 14:45:00,57.75,57.76,57.72,57.75,78002.0,56.6086,56.6184,56.5792,56.6086,78002.0
2024-10-11 14:50:00,57.75,57.75,57.69,57.7,99197.0,56.6086,56.6086,56.5498,56.5596,99197.0
2024-10-11 14:55:00,57.7,57.77,57.69,57.73,124201.0,56.5596,56.6282,56.5498,56.589,124201.0
2024-10-11 15:00:00,57.72,57.84,57.69,57.81,636929.0,56.5792,56.6968,56.5498,56.6674,636929.0
2024-10-11 15:05:00,57.8,57.85,57.78,57.83,144316.0,56.6576,56.7066,56.638,56.687,144316.0
2024-10-11 15:10:00,57.83,57.93,57.82,57.93,353967.0,56.687,56.785,56.6772,56.785,353967.0
2024-10-11 15:15:00,57.93,58.02,57.92,57.96,264777.0,56.785,56.8732,56.7752,56.8144,264777.0
2024-10-11 15:20:00,57.96,58.0,57.96,58.0,303932.0,56.8144,56.8536,56.8144,56.8536,303932.0
2024-10-11 15:25:00,58.0,58.0,57.84,57.86,203712.0,56.8536,56.8536,56.6968,56.7164,203712.0
2024-10-11 15:30:00,57.85,57.98,57.81,57.92,500373.0,56.7066,56.834,56.6674,56.7752,500373.0
2024-10-11 15:35:00,57.92,57.98,57.89,57.97,242277.0,56.7752,56.834,56.7458,56.8242,242277.0
2024-10-11 15:40:00,57.98,57.98,57.92,57.96,292256.0,56.834,56.834,56.7752,56.8144,292256.0
2024-10-11 15:45:00,57.97,58.05,57.96,58.03,350337.0,56.8242,56.9026,56.8144,56.883,350337.0
2024-10-11 15:50:00,58.03,58.15,58.03,58.09,551859.0,56.883,57.0007,56.883,56.9419,551859.0
2024-10-11 15:55:00,58.08,58.11,57.99,58.0,1154315.0,56.9321,56.9615,56.8438,56.8536,1154315.0
2024-10-14 09:30:00,58.02,58.09,57.52,57.97,430842.0,56.8732,56.9419,56.3831,56.8242,430842.0
2024-10-14 09:35:00,57.95,57.98,57.76,57.89,215063.0,56.8046,56.834,56.6184,56.7458,215063.0
2024-10-14 09:40:00,57.88,58.03,57.79,57.98,109011.0,56.736,56.883,56.6478,56.834,109011.0
2024-10-14 09:45:00,57.98,58.12,57.95,58.1,150552.0,56.834,56.9713,56.8046,56.9517,150552.0
2024-10-14 09:50:00,58.11,58.15,57.71,57.85,180030.0,56.9615,57.0007,56.5694,56.7066,180030.0
2024-10-14 09:55:00,57.86,57.9,57.65,57.7,625975.0,56.7164,56.7556,56.5106,56.5596,625975.0
2024-10-14 10:00:00,57.71,57.91,57.65,57.86,145810.0,56.5694,56.7654,56.5106,56.7164,145810.0
2024-10-14 10:05:00,57.86,57.93,57.73,57.92,121058.0,56.7164,56.785,56.589,56.7752,121058.0
2024-10-14 10:10:00,57.92,58.11,57.89,58.09,93330.0,56.7752,56.9615,56.7458,56.9419,93330.0
2024-10-14 10:15:00,58.09,58.1,57.92,57.93,168555.0,56.9419,56.9517,56.7752,56.785,168555.0
2024-10-14 10:20:00,57.94,58.08,57.93,58.0,89176.0,56.7948,56.9321,56.785,56.8536,89176.0
2024-10-14 10:25:00,57.99,58.05,57.98,58.05,48598.0,56.8438,56.9026,56.834,56.9026,48598.0
2024-10-14 10:30:00,58.06,58.15,58.04,58.07,70722.0,56.9125,57.0007,56.8928,56.9223,70722.0
2024-10-14 10:35:00,58.09,58.21,58.07,58.19,330157.0,56.9419,57.0595,56.9223,57.0399,330157.0
2024-10-14 10:40:00,58.2,58.28,58.16,58.26,206857.0,57.0497,57.1281,57.0105,57.1085,206857.0
2024-10-14 10:45:00,58.27,58.28,58.18,58.23,130675.0,57.1183,57.1281,57.0301,57.0791,130675.0
2024-10-14 10:50:00,58.23,58.31,58.22,58.26,90339.0,57.0791,57.1575,57.0693,57.1085,90339.0
2024-10-14 10:55:00,58.26,58.33,58.19,58.32,59132.0,57.1085,57.1771,57.0399,57.1673,59132.0
2024-10-14 11:00:00,58.32,58.32,58.21,58.23,41450.0,57.1673,57.1673,57.0595,57.0791,41450.0
2024-10-14 11:05:00,58.22,58.39,58.22,58.38,69069.0,57.0693,57.2359,57.0693,57.2261,69069.0
2024-10-14 11:10:00,58.39,58.46,58.38,58.44,67727.0,57.2359,57.3045,57.2261,57.2849,67727.0
2024-10-14 11:15:00,58.44,58.49,58.4,58.42,61949.0,57.2849,57.334,57.2457,57.2653,61949.0
2024-10-14 11:20:00,58.42,58.45,58.28,58.3,44746.0,57.2653,57.2947,57.1281,57.1477,44746.0
2024-10-14 11:25:00,58.3,58.4,58.29,58.35,44533.0,57.1477,57.2457,57.1379,57.1967,44533.0
2024-10-14 11:30:00,58.36,58.39,58.33,58.37,63350.0,57.2065,57.2359,57.1771,57.2163,63350.0
2024-10-14 11:35:00,58.37,58.42,58.35,58.41,59650.0,57.2163,57.2653,57.1967,57.2555,59650.0
2024-10-14 11:40:00,58.42,58.45,58.39,58.44,60873.0,57.2653,57.2947,57.2359,57.2849,60873.0
2024-10-14 11:45:00,58.44,58.44,58.39,58.41,34847.0,57.2849,57.2849,57.2359,57.2555,34847.0
2024-10-14 11:50:00,58.4,58.47,58.4,58.44,80956.0,57.2457,57.3143,57.2457,57.2849,80956.0
2024-10-14 11:55:00,58.44,58.64,58.41,58.55,577902.0,57.2849,57.481,57.2555,57.3928,577902.0
2024-10-14 12:00:00,58.55,58.66,58.54,58.66,157327.0,57.3928,57.5006,57.383,57.5006,157327.0
2024-10-14 12:05:00,58.66,58.74,58.61,58.65,175896.0,57.5006,57.579,57.4516,57.4908,175896.0
2024-10-14 12:10:00,58.65,58.73,58.65,58.73,69469.0,57.4908,57.5692,57.4908,57.5692,69469.0
2024-10-14 12:15:00,58.74,58.75,58.66,58.66,57687.0,57.579,57.5888,57.5006,57.5006,57687.0
2024-10-14 12:20:00,58.66,58.71,58.66,58.7,78097.0,57.5006,57.5496,57.5006,57.5398,78097.0
2024-10-14 12:25:00,58.7,58.76,58.68,58.69,121465.0,57.5398,57.5986,57.5202,57.53,121465.0
2024-10-14 12:30:00,58.7,58.7,58.65,58.65,57846.0,57.5398,57.5398,57.4908,57.4908,57846.0
2024-10-14 12:35:00,58.64,58.69,58.64,58.67,51165.0,57.481,57.53,57.481,57.5104,51165.0
2024-10-14 12:40:00,58.67,58.68,58.62,58.67,60620.0,57.5104,57.5202,57.4614,57.5104,60620.0
2024-10-14 12:45:00,58.67,58.67,58.62,58.64,51496.0,57.5104,57.5104,57.4614,57.481,51496.0
2024-10-14 12:50:00,58.64,58.68,58.61,58.66,84405.0,57.481,57.5202,57.4516,57.5006,84405.0
2024-10-14 12:55:00,58.65,58.67,58.62,58.67,34493.0,57.4908,57.5104,57.4614,57.5104,34493.0
2024-10-14 13:00:00,58.67,58.68,58.64,58.68,75414.0,57.5104,57.5202,57.481,57.5202,75414.0
2024-10-14 13:05:00,58.67,58.71,58.66,58.68,47212.0,57.5104,57.5496,57.5006,57.5202,47212.0
2024-10-14 13:10:00,58.68,58.7,58.62,58.63,122167.0,57.5202,57.5398,57.4614,57.4712,122167.0
2024-10-14 13:15:00,58.63,58.68,58.62,58.66,38448.0,57.4712,57.5202,57.4614,57.5006,38448.0
2024-10-14 13:20:00,58.67,58.67,58.59,58.6,34834.0,57.5104,57.5104,57.432,57.4418,34834.0
2024-10-14 13:25:00,58.6,58.61,58.58,58.59,35941.0,57.4418,57.4516,57.4222,57.432,35941.0
2024-10-14 13:30:00,58.59,58.59,58.54,58.54,70309.0,57.432,57.432,57.383,57.383,70309.0
2024-10-14 13:35:00,58.54,58.6,58.52,58.58,38779.0,57.383,57.4418,57.3634,57.4222,38779.0
2024-10-14 13:40:00,58.59,58.6,58.56,58.57,32933.0,57.432,57.4418,57.4026,57.4124,32933.0
2024-10-14 13:45:00,58.56,58.57,58.53,58.56,47643.0,57.4026,57.4124,57.3732,57.4026,47643.0
2024-10-14 13:50:00,58.57,58.66,58.56,58.65,41851.0,57.4124,57.5006,57.4026,57.4908,41851.0
2024-10-14 13:55:00,58.65,58.71,58.64,58.7,80306.0,57.4908,57.5496,57.481,57.5398,80306.0
2024-10-14 14:00:00,58.7,58.7,58.57,58.62,62349.0,57.5398,57.5398,57.4124,57.4614,62349.0
2024-10-14 14:05:00,58.62,58.66,58.61,58.63,41601.0,57.4614,57.5006,57.4516,57.4712,41601.0
2024-10-14 14:10:00,58.64,58.66,58.6,58.63,34884.0,57.481,57.5006,57.4418,57.4712,34884.0
2024-10-14 14:15:00,58.63,58.63,58.55,58.57,102890.0,57.4712,57.4712,57.3928,57.4124,102890.0
2024-10-14 14:20:00,58.56,58.64,58.56,58.64,45302.0,57.4026,57.481,57.4026,57.481,45302.0
2024-10-14 14:25:00,58.64,58.68,58.61,58.67,44837.0,57.481,57.5202,57.4516,57.5104,44837.0
2024-10-14 14:30:00,58.67,58.67,58.61,58.66,80341.0,57.5104,57.5104,57.4516,57.5006,80341.0
2024-10-14 14:35:00,58.66,58.67,58.61,58.62,49445.0,57.5006,57.5104,57.4516,57.4614,49445.0
2024-10-14 14:40:00,58.62,58.66,58.62,58.64,30982.0,57.4614,57.5006,57.4614,57.481,30982.0
2024-10-14 14:45:00,58.64,58.64,58.55,58.57,58436.0,57.481,57.481,57.3928,57.4124,58436.0
2024-10-14 14:50:00,58.57,58.63,58.56,58.6,42256.0,57.4124,57.4712,57.4026,57.4418,42256.0
2024-10-14 14:55:00,58.61,58.62,58.54,58.55,45105.0,57.4516,57.4614,57.383,57.3928,45105.0
2024-10-14 15:00:00,58.55,58.57,58.48,58.54,119270.0,57.3928,57.4124,57.3241,57.383,119270.0
2024-10-14 15:05:00,58.54,58.55,58.5,58.53,48484.0,57.383,57.3928,57.3438,57.3732,48484.0
2024-10-14 15:10:00,58.53,58.61,58.51,58.58,177036.0,57.3732,57.4516,57.3536,57.4222,177036.0
2024-10-14 15:15:00,58.58,58.59,58.55,58.57,38429.0,57.4222,57.432,57.3928,57.4124,38429.0
2024-10-14 15:20:00,58.57,58.6,58.52,58.59,149620.0,57.4124,57.4418,57.3634,57.432,149620.0
2024-10-14 15:25:00,58.58,58.62,58.56,58.62,33948.0,57.4222,57.4614,57.4026,57.4614,33948.0
2024-10-14 15:30:00,58.61,58.69,58.61,58.68,139118.0,57.4516,57.53,57.4516,57.5202,139118.0
2024-10-14 15:35:00,58.67,58.71,58.65,58.71,133757.0,57.5104,57.5496,57.4908,57.5496,133757.0
2024-10-14 15:40:00,58.7,58.73,58.57,58.58,289367.0,57.5398,57.5692,57.4124,57.4222,289367.0
2024-10-14 15:45:00,58.58,58.6,58.54,58.56,153839.0,57.4222,57.4418,57.383,57.4026,153839.0
2024-10-14 15:50:00,58.57,58.61,58.5,58.55,872218.0,57.4124,57.4516,57.3438,57.3928,872218.0
2024-10-14 15:55:00,58.55,58.58,58.48,58.5,451219.0,57.3928,57.4222,57.3241,57.3438,451219.0
2024-10-15 09:30:00,58.85,59.15,58.77,58.86,548491.0,57.6868,57.9809,57.6084,57.6966,548491.0
2024-10-15 09:35:00,58.87,58.87,58.41,58.46,852936.0,57.7064,57.7064,57.2555,57.3045,852936.0
2024-10-15 09:40:00,58.46,58.71,58.41,58.66,273619.0,57.3045,57.5496,57.2555,57.5006,273619.0
2024-10-15 09:45:00,58.67,59.11,58.66,59.07,655981.0,57.5104,57.9417,57.5006,57.9025,655981.0
2024-10-15 09:50:00,59.08,59.16,58.97,59.16,659744.0,57.9123,57.9907,57.8045,57.9907,659744.0
2024-10-15 09:55:00,59.16,59.2,59.03,59.11,185943.0,57.9907,58.0299,57.8633,57.9417,185943.0
2024-10-15 10:00:00,59.12,59.63,59.09,59.54,699531.0,57.9515,58.4514,57.9221,58.3632,699531.0
2024-10-15 10:05:00,59.52,59.61,59.47,59.52,249867.0,58.3436,58.4318,58.2946,58.3436,249867.0
2024-10-15 10:10:00,59.52,59.56,59.42,59.51,147846.0,58.3436,58.3828,58.2456,58.3338,147846.0
2024-10-15 10:15:00,59.52,59.66,59.5,59.65,92130.0,58.3436,58.4808,58.324,58.471,92130.0
2024-10-15 10:20:00,59.65,59.73,59.62,59.66,197670.0,58.471,58.5494,58.4416,58.4808,197670.0
2024-10-15 10:25:00,59.66,59.72,59.61,59.65,142596.0,58.4808,58.5396,58.4318,58.471,142596.0
2024-10-15 10:30:00,59.65,59.7,59.52,59.56,175391.0,58.471,58.52,58.3436,58.3828,175391.0
2024-10-15 10:35:00,59.55,59.63,59.42,59.48,451985.0,58.373,58.4514,58.2456,58.3044,451985.0
2024-10-15 10:40:00,59.49,59.53,59.31,59.38,231951.0,58.3142,58.3534,58.1377,58.2064,231951.0
2024-10-15 10:45:00,59.37,59.59,59.31,59.57,199746.0,58.1966,58.4122,58.1377,58.3926,199746.0
2024-10-15 10:50:00,59.57,59.77,59.52,59.76,198130.0,58.3926,58.5887,58.3436,58.5789,198130.0
2024-10-15 10:55:00,59.76,59.9,59.72,59.82,713389.0,58.5789,58.7161,58.5396,58.6377,713389.0
2024-10-15 11:00:00,59.81,59.98,59.77,59.97,212941.0,58.6279,58.7945,58.5887,58.7847,212941.0
2024-10-15 11:05:00,59.97,60.0,59.93,59.98,202224.0,58.7847,58.8141,58.7455,58.7945,202224.0
2024-10-15 11:10:00,59.98,59.98,59.8,59.83,122273.0,58.7945,58.7945,58.6181,58.6475,122273.0
2024-10-15 11:15:00,59.84,60.01,59.83,60.0,272102.0,58.6573,58.8239,58.6475,58.8141,272102.0
2024-10-15 11:20:00,59.99,60.04,59.93,59.96,304231.0,58.8043,58.8533,58.7455,58.7749,304231.0
2024-10-15 11:25:00,59.95,60.04,59.9,59.91,128012.0,58.7651,58.8533,58.7161,58.7259,128012.0
2024-10-15 11:30:00,59.91,59.95,59.81,59.82,160617.0,58.7259,58.7651,58.6279,58.6377,160617.0
2024-10-15 11:35:00,59.81,59.82,59.74,59.79,92194.0,58.6279,58.6377,58.5592,58.6083,92194.0
2024-10-15 11:40:00,59.79,59.88,59.77,59.86,158566.0,58.6083,58.6965,58.5887,58.6769,158566.0
2024-10-15 11:45:00,59.85,59.9,59.77,59.89,107970.0,58.6671,58.7161,58.5887,58.7063,107970.0
2024-10-15 11:50:00,59.89,59.91,59.8,59.83,92003.0,58.7063,58.7259,58.6181,58.6475,92003.0
2024-10-15 11:55:00,59.83,59.84,59.74,59.76,226667.0,58.6475,58.6573,58.5592,58.5789,226667.0
2024-10-15 12:00:00,59.76,59.87,59.73,59.86,67615.0,58.5789,58.6867,58.5494,58.6769,67615.0
2024-10-15 12:05:00,59.86,59.91,59.84,59.91,46822.0,58.6769,58.7259,58.6573,58.7259,46822.0
2024-10-15 12:10:00,59.92,59.98,59.88,59.97,63004.0,58.7357,58.7945,58.6965,58.7847,63004.0
2024-10-15 12:15:00,59.98,60.0,59.95,60.0,53826.0,58.7945,58.8141,58.7651,58.8141,53826.0
2024-10-15 12:20:00,60.0,60.21,59.98,60.2,135842.0,58.8141,59.02,58.7945,59.0102,135842.0
2024-10-15 12:25:00,60.2,60.26,60.16,60.24,128612.0,59.0102,59.069,58.9709,59.0494,128612.0
2024-10-15 12:30:00,60.25,60.25,60.16,60.24,97086.0,59.0592,59.0592,58.9709,59.0494,97086.0
2024-10-15 12:35:00,60.23,60.37,60.22,60.36,67053.0,59.0396,59.1768,59.0298,59.167,67053.0
2024-10-15 12:40:00,60.36,60.41,60.3,60.37,100958.0,59.167,59.216,59.1082,59.1768,100958.0
2024-10-15 12:45:00,60.37,60.4,60.32,60.38,141116.0,59.1768,59.2062,59.1278,59.1866,141116.0
2024-10-15 12:50:00,60.39,60.41,60.28,60.32,438808.0,59.1964,59.216,59.0886,59.1278,438808.0
2024-10-15 12:55:00,60.32,60.37,60.29,60.3,41190.0,59.1278,59.1768,59.0984,59.1082,41190.0
2024-10-15 13:00:00,60.31,60.39,60.28,60.34,155339.0,59.118,59.1964,59.0886,59.1474,155339.0
2024-10-15 13:05:00,60.33,60.34,60.12,60.12,91105.0,59.1376,59.1474,58.9317,58.9317,91105.0
2024-10-15 13:10:00,60.13,60.14,60.02,60.1,149769.0,58.9415,58.9513,58.8337,58.9121,149769.0
2024-10-15 13:15:00,60.11,60.15,60.04,60.09,50661.0,58.9219,58.9611,58.8533,58.9023,50661.0
2024-10-15 13:20:00,60.08,60.08,59.98,59.99,54115.0,58.8925,58.8925,58.7945,58.8043,54115.0
2024-10-15 13:25:00,59.98,60.02,59.87,59.94,243067.0,58.7945,58.8337,58.6867,58.7553,243067.0
2024-10-15 13:30:00,59.94,60.0,59.81,59.82,113782.0,58.7553,58.8141,58.6279,58.6377,113782.0
2024-10-15 13:35:00,59.82,59.87,59.79,59.85,104409.0,58.6377,58.6867,58.6083,58.6671,104409.0
2024-10-15 13:40:00,59.86,59.9,59.78,59.79,247225.0,58.6769,58.7161,58.5985,58.6083,247225.0
2024-10-15 13:45:00,59.79,59.83,59.71,59.78,98715.0,58.6083,58.6475,58.5298,58.5985,98715.0
2024-10-15 13:50:00,59.78,59.78,59.69,59.7,62489.0,58.5985,58.5985,58.5102,58.52,62489.0
2024-10-15 13:55:00,59.7,59.7,59.58,59.63,54100.0,58.52,58.52,58.4024,58.4514,54100.0
2024-10-15 14:00:00,59.63,59.69,59.58,59.63,67525.0,58.4514,58.5102,58.4024,58.4514,67525.0
2024-10-15 14:05:00,59.61,59.67,59.59,59.65,41188.0,58.4318,58.4906,58.4122,58.471,41188.0
2024-10-15 14:10:00,59.65,59.74,59.53,59.53,68516.0,58.471,58.5592,58.3534,58.3534,68516.0
2024-10-15 14:15:00,59.53,59.53,59.22,59.3,1134377.0,58.3534,58.3534,58.0495,58.1279,1134377.0
2024-10-15 14:20:00,59.3,59.41,59.29,59.38,174452.0,58.1279,58.2358,58.1181,58.2064,174452.0
2024-10-15 14:25:00,59.37,59.39,59.27,59.33,133138.0,58.1966,58.2162,58.0985,58.1573,133138.0
2024-10-15 14:30:00,59.33,59.47,59.31,59.44,105253.0,58.1573,58.2946,58.1377,58.2652,105253.0
2024-10-15 14:35:00,59.43,59.45,59.38,59.42,89478.0,58.2554,58.275,58.2064,58.2456,89478.0
2024-10-15 14:40:00,59.42,59.47,59.4,59.45,54679.0,58.2456,58.2946,58.226,58.275,54679.0
2024-10-15 14:45:00,59.46,59.5,59.4,59.43,75028.0,58.2848,58.324,58.226,58.2554,75028.0
2024-10-15 14:50:00,59.44,59.51,59.41,59.51,38150.0,58.2652,58.3338,58.2358,58.3338,38150.0
2024-10-15 14:55:00,59.51,59.52,59.45,59.48,47657.0,58.3338,58.3436,58.275,58.3044,47657.0
2024-10-15 15:00:00,59.49,59.53,59.4,59.41,128766.0,58.3142,58.3534,58.226,58.2358,128766.0
2024-10-15 15:05:00,59.41,59.5,59.38,59.41,198838.0,58.2358,58.324,58.2064,58.2358,198838.0
2024-10-15 15:10:00,59.41,59.52,59.4,59.43,69084.0,58.2358,58.3436,58.226,58.2554,69084.0
2024-10-15 15:15:00,59.44,59.51,59.43,59.51,208579.0,58.2652,58.3338,58.2554,58.3338,208579.0
2024-10-15 15:20:00,59.51,59.58,59.46,59.51,174017.0,58.3338,58.4024,58.2848,58.3338,174017.0
2024-10-15 15:25:00,59.5,59.5,59.4,59.4,65925.0,58.324,58.324,58.226,58.226,65925.0
2024-10-15 15:30:00,59.39,59.4,59.25,59.27,239215.0,58.2162,58.226,58.0789,58.0985,239215.0
2024-10-15 15:35:00,59.27,59.29,59.15,59.23,180132.0,58.0985,58.1181,57.9809,58.0593,180132.0
2024-10-15 15:40:00,59.23,59.27,59.2,59.21,175316.0,58.0593,58.0985,58.0299,58.0397,175316.0
2024-10-15 15:45:00,59.21,59.27,59.15,59.27,212216.0,58.0397,58.0985,57.9809,58.0985,212216.0
2024-10-15 15:50:00,59.26,59.27,59.11,59.26,414750.0,58.0887,58.0985,57.9417,58.0887,414750.0
2024-10-15 15:55:00,59.25,59.26,59.05,59.13,1329405.0,58.0789,58.0887,57.8829,57.9613,1329405.0
2024-10-16 09:30:00,59.66,59.79,59.32,59.71,629609.0,58.4808,58.6083,58.1475,58.5298,629609.0
2024-10-16 09:35:00,59.71,59.78,59.43,59.51,300465.0,58.5298,58.5985,58.2554,58.3338,300465.0
2024-10-16 09:40:00,59.52,59.85,59.41,59.82,160568.0,58.3436,58.6671,58.2358,58.6377,160568.0
2024-10-16 09:45:00,59.82,59.95,59.72,59.89,121544.0,58.6377,58.7651,58.5396,58.7063,121544.0
2024-10-16 09:50:00,59.89,59.97,59.82,59.94,214218.0,58.7063,58.7847,58.6377,58.7553,214218.0
2024-10-16 09:55:00,59.94,60.17,59.91,60.15,296686.0,58.7553,58.9807,58.7259,58.9611,296686.0
2024-10-16 10:00:00,60.15,60.4,60.14,60.39,450910.0,58.9611,59.2062,58.9513,59.1964,450910.0
2024-10-16 10:05:00,60.4,60.42,60.27,60.28,228077.0,59.2062,59.2258,59.0788,59.0886,228077.0
2024-10-16 10:10:00,60.28,60.29,60.02,60.09,277738.0,59.0886,59.0984,58.8337,58.9023,277738.0
2024-10-16 10:15:00,60.09,60.23,60.03,60.2,273995.0,58.9023,59.0396,58.8435,59.0102,273995.0
2024-10-16 10:20:00,60.2,60.26,60.13,60.24,267576.0,59.0102,59.069,58.9415,59.0494,267576.0
2024-10-16 10:25:00,60.23,60.3,60.18,60.27,191614.0,59.0396,59.1082,58.9905,59.0788,191614.0
2024-10-16 10:30:00,60.26,60.48,60.24,60.47,138215.0,59.069,59.2846,59.0494,59.2748,138215.0
2024-10-16 10:35:00,60.48,60.52,60.31,60.33,142428.0,59.2846,59.3238,59.118,59.1376,142428.0
2024-10-16 10:40:00,60.33,60.34,60.18,60.32,147896.0,59.1376,59.1474,58.9905,59.1278,147896.0
2024-10-16 10:45:00,60.32,60.35,60.17,60.26,99417.0,59.1278,59.1572,58.9807,59.069,99417.0
2024-10-16 10:50:00,60.27,60.33,60.25,60.33,117968.0,59.0788,59.1376,59.0592,59.1376,117968.0
2024-10-16 10:55:00,60.32,60.35,60.12,60.17,201204.0,59.1278,59.1572,58.9317,58.9807,201204.0
2024-10-16 11:00:00,60.17,60.18,60.03,60.07,112377.0,58.9807,58.9905,58.8435,58.8827,112377.0
2024-10-16 11:05:00,60.07,60.09,59.96,60.07,106278.0,58.8827,58.9023,58.7749,58.8827,106278.0
2024-10-16 11:10:00,60.06,60.34,60.02,60.14,629079.0,58.8729,59.1474,58.8337,58.9513,629079.0
2024-10-16 11:15:00,60.15,60.16,60.09,60.1,82223.0,58.9611,58.9709,58.9023,58.9121,82223.0
2024-10-16 11:20:00,60.11,60.16,60.04,60.14,98694.0,58.9219,58.9709,58.8533,58.9513,98694.0
2024-10-16 11:25:00,60.13,60.14,60.06,60.09,120967.0,58.9415,58.9513,58.8729,58.9023,120967.0
2024-10-16 11:30:00,60.09,60.17,60.05,60.1,95385.0,58.9023,58.9807,58.8631,58.9121,95385.0
2024-10-16 11:35:00,60.1,60.16,60.08,60.11,340454.0,58.9121,58.9709,58.8925,58.9219,340454.0
2024-10-16 11:40:00,60.12,60.18,60.09,60.13,124610.0,58.9317,58.9905,58.9023,58.9415,124610.0
2024-10-16 11:45:00,60.11,60.16,60.05,60.15,191197.0,58.9219,58.9709,58.8631,58.9611,191197.0
2024-10-16 11:50:00,60.16,60.24,60.11,60.15,120702.0,58.9709,59.0494,58.9219,58.9611,120702.0
2024-10-16 11:55:00,60.16,60.29,60.16,60.27,116495.0,58.9709,59.0984,58.9709,59.0788,116495.0
2024-10-16 12:00:00,60.27,60.32,60.23,60.28,149201.0,59.0788,59.1278,59.0396,59.0886,149201.0
2024-10-16 12:05:00,60.28,60.28,60.22,60.26,402817.0,59.0886,59.0886,59.0298,59.069,402817.0
2024-10-16 12:10:00,60.26,60.32,60.24,60.32,188480.0,59.069,59.1278,59.0494,59.1278,188480.0
2024-10-16 12:15:00,60.32,60.4,60.31,60.39,128456.0,59.1278,59.2062,59.118,59.1964,128456.0
2024-10-16 12:20:00,60.38,60.41,60.34,60.35,116403.0,59.1866,59.216,59.1474,59.1572,116403.0
2024-10-16 12:25:00,60.34,60.39,60.32,60.33,155661.0,59.1474,59.1964,59.1278,59.1376,155661.0
2024-10-16 12:30:00,60.33,60.35,60.27,60.32,85252.0,59.1376,59.1572,59.0788,59.1278,85252.0
2024-10-16 12:35:00,60.32,60.35,60.27,60.3,54793.0,59.1278,59.1572,59.0788,59.1082,54793.0
2024-10-16 12:40:00,60.3,60.34,60.27,60.32,136268.0,59.1082,59.1474,59.0788,59.1278,136268.0
2024-10-16 12:45:00,60.32,60.36,60.28,60.28,217017.0,59.1278,59.167,59.0886,59.0886,217017.0
2024-10-16 12:50:00,60.28,60.29,60.21,60.23,127736.0,59.0886,59.0984,59.02,59.0396,127736.0
2024-10-16 12:55:00,60.23,60.23,60.13,60.2,194459.0,59.0396,59.0396,58.9415,59.0102,194459.0
2024-10-16 13:00:00,60.21,60.23,60.15,60.16,179461.0,59.02,59.0396,58.9611,58.9709,179461.0
2024-10-16 13:05:00,60.16,60.17,60.02,60.03,57167.0,58.9709,58.9807,58.8337,58.8435,57167.0
2024-10-16 13:10:00,60.04,60.18,60.03,60.09,163104.0,58.8533,58.9905,58.8435,58.9023,163104.0
2024-10-16 13:15:00,60.1,60.13,60.06,60.09,29561.0,58.9121,58.9415,58.8729,58.9023,29561.0
2024-10-16 13:20:00,60.09,60.16,60.07,60.16,62815.0,58.9023,58.9709,58.8827,58.9709,62815.0
2024-10-16 13:25:00,60.16,60.17,60.1,60.13,52243.0,58.9709,58.9807,58.9121,58.9415,52243.0
2024-10-16 13:30:00,60.12,60.23,60.11,60.23,60126.0,58.9317,59.0396,58.9219,59.0396,60126.0
2024-10-16 13:35:00,60.23,60.29,60.19,60.29,117281.0,59.0396,59.0984,59.0004,59.0984,117281.0
2024-10-16 13:40:00,60.28,60.31,60.26,60.3,88433.0,59.0886,59.118,59.069,59.1082,88433.0
2024-10-16 13:45:00,60.3,60.35,60.26,60.28,113307.0,59.1082,59.1572,59.069,59.0886,113307.0
2024-10-16 13:50:00,60.28,60.29,60.22,60.22,24312.0,59.0886,59.0984,59.0298,59.0298,24312.0
2024-10-16 13:55:00,60.22,60.22,60.18,60.18,152416.0,59.0298,59.0298,58.9905,58.9905,152416.0
2024-10-16 14:00:00,60.19,60.23,60.17,60.19,49449.0,59.0004,59.0396,58.9807,59.0004,49449.0
2024-10-16 14:05:00,60.19,60.24,60.18,60.2,69776.0,59.0004,59.0494,58.9905,59.0102,69776.0
2024-10-16 14:10:00,60.21,60.21,60.13,60.19,150858.0,59.02,59.02,58.9415,59.0004,150858.0
2024-10-16 14:15:00,60.19,60.25,60.18,60.24,266627.0,59.0004,59.0592,58.9905,59.0494,266627.0
2024-10-16 14:20:00,60.25,60.25,60.06,60.07,764230.0,59.0592,59.0592,58.8729,58.8827,764230.0
2024-10-16 14:25:00,60.07,60.15,60.05,60.12,119975.0,58.8827,58.9611,58.8631,58.9317,119975.0
2024-10-16 14:30:00,60.12,60.15,59.96,59.98,312160.0,58.9317,58.9611,58.7749,58.7945,312160.0
2024-10-16 14:35:00,59.98,60.05,59.96,60.03,201560.0,58.7945,58.8631,58.7749,58.8435,201560.0
2024-10-16 14:40:00,60.03,60.05,59.99,60.02,143739.0,58.8435,58.8631,58.8043,58.8337,143739.0
2024-10-16 14:45:00,60.02,60.07,60.01,60.05,114597.0,58.8337,58.8827,58.8239,58.8631,114597.0
2024-10-16 14:50:00,60.05,60.08,59.99,60.02,83817.0,58.8631,58.8925,58.8043,58.8337,83817.0
2024-10-16 14:55:00,60.02,60.06,59.99,60.05,177440.0,58.8337,58.8729,58.8043,58.8631,177440.0
2024-10-16 15:00:00,60.05,60.08,60.01,60.05,98889.0,58.8631,58.8925,58.8239,58.8631,98889.0
2024-10-16 15:05:00,60.05,60.1,60.04,60.1,144332.0,58.8631,58.9121,58.8533,58.9121,144332.0
2024-10-16 15:10:00,60.09,60.16,60.09,60.1,220119.0,58.9023,58.9709,58.9023,58.9121,220119.0
2024-10-16 15:15:00,60.11,60.14,60.09,60.12,95680.0,58.9219,58.9513,58.9023,58.9317,95680.0
2024-10-16 15:20:00,60.12,60.15,60.07,60.11,182445.0,58.9317,58.9611,58.8827,58.9219,182445.0
2024-10-16 15:25:00,60.11,60.12,60.03,60.05,145339.0,58.9219,58.9317,58.8435,58.8631,145339.0
2024-10-16 15:30:00,60.05,60.12,60.05,60.08,162565.0,58.8631,58.9317,58.8631,58.8925,162565.0
2024-10-16 15:35:00,60.08,60.08,60.01,60.03,180502.0,58.8925,58.8925,58.8239,58.8435,180502.0
2024-10-16 15:40:00,60.03,60.09,60.03,60.07,203269.0,58.8435,58.9023,58.8435,58.8827,203269.0
2024-10-16 15:45:00,60.07,60.12,60.04,60.05,243690.0,58.8827,58.9317,58.8533,58.8631,243690.0
2024-10-16 15:50:00,60.05,60.08,60.0,60.04,385980.0,58.8631,58.8925,58.8141,58.8533,385980.0
2024-10-16 15:55:00,60.04,60.04,59.89,59.95,1393806.0,58.8533,58.8533,58.7063,58.7651,1393806.0
2024-10-17 09:30:00,60.12,60.28,59.84,59.95,888204.0,58.9317,59.0886,58.6573,58.7651,888204.0
2024-10-17 09:35:00,59.98,60.0,59.65,59.98,874084.0,58.7945,58.8141,58.471,58.7945,874084.0
2024-10-17 09:40:00,60.0,60.49,59.91,60.42,324720.0,58.8141,59.2944,58.7259,59.2258,324720.0
2024-10-17 09:45:00,60.41,60.53,60.27,60.37,522886.0,59.216,59.3336,59.0788,59.1768,522886.0
2024-10-17 09:50:00,60.39,60.5,60.24,60.3,200927.0,59.1964,59.3042,59.0494,59.1082,200927.0
2024-10-17 09:55:00,60.3,60.5,60.3,60.48,209489.0,59.1082,59.3042,59.1082,59.2846,209489.0
2024-10-17 10:00:00,60.49,60.61,60.4,60.43,317880.0,59.2944,59.4121,59.2062,59.2356,317880.0
2024-10-17 10:05:00,60.44,60.52,60.34,60.5,397436.0,59.2454,59.3238,59.1474,59.3042,397436.0
2024-10-17 10:10:00,60.5,60.54,60.24,60.3,410471.0,59.3042,59.3434,59.0494,59.1082,410471.0
2024-10-17 10:15:00,60.3,60.37,60.12,60.12,130012.0,59.1082,59.1768,58.9317,58.9317,130012.0
2024-10-17 10:20:00,60.11,60.13,59.95,60.1,503882.0,58.9219,58.9415,58.7651,58.9121,503882.0
2024-10-17 10:25:00,60.11,60.12,59.9,59.97,166191.0,58.9219,58.9317,58.7161,58.7847,166191.0
2024-10-17 10:30:00,59.97,60.02,59.9,59.94,132022.0,58.7847,58.8337,58.7161,58.7553,132022.0
2024-10-17 10:35:00,59.93,60.2,59.88,60.2,190028.0,58.7455,59.0102,58.6965,59.0102,190028.0
2024-10-17 10:40:00,60.2,60.23,60.06,60.1,311972.0,59.0102,59.0396,58.8729,58.9121,311972.0
2024-10-17 10:45:00,60.11,60.33,60.1,60.33,77047.0,58.9219,59.1376,58.9121,59.1376,77047.0
2024-10-17 10:50:00,60.31,60.34,60.18,60.23,67230.0,59.118,59.1474,58.9905,59.0396,67230.0
2024-10-17 10:55:00,60.23,60.24,60.06,60.08,284816.0,59.0396,59.0494,58.8729,58.8925,284816.0
2024-10-17 11:00:00,60.09,60.11,59.99,60.07,108294.0,58.9023,58.9219,58.8043,58.8827,108294.0
2024-10-17 11:05:00,60.07,60.19,60.07,60.12,73167.0,58.8827,59.0004,58.8827,58.9317,73167.0
2024-10-17 11:10:00,60.12,60.13,59.96,60.02,196442.0,58.9317,58.9415,58.7749,58.8337,196442.0
2024-10-17 11:15:00,60.01,60.14,59.99,60.1,103813.0,58.8239,58.9513,58.8043,58.9121,103813.0
2024-10-17 11:20:00,60.11,60.12,60.0,60.09,99393.0,58.9219,58.9317,58.8141,58.9023,99393.0
2024-10-17 11:25:00,60.1,60.13,60.05,60.11,96335.0,58.9121,58.9415,58.8631,58.9219,96335.0
2024-10-17 11:30:00,60.11,60.19,60.06,60.19,35384.0,58.9219,59.0004,58.8729,59.0004,35384.0
2024-10-17 11:35:00,60.18,60.2,60.15,60.17,25447.0,58.9905,59.0102,58.9611,58.9807,25447.0
2024-10-17 11:40:00,60.18,60.28,60.16,60.25,51498.0,58.9905,59.0886,58.9709,59.0592,51498.0
2024-10-17 11:45:00,60.25,60.25,60.15,60.18,52448.0,59.0592,59.0592,58.9611,58.9905,52448.0
2024-10-17 11:50:00,60.17,60.24,60.15,60.24,37453.0,58.9807,59.0494,58.9611,59.0494,37453.0
2024-10-17 11:55:00,60.25,60.28,60.16,60.21,61621.0,59.0592,59.0886,58.9709,59.02,61621.0
2024-10-17 12:00:00,60.21,60.28,60.19,60.27,221383.0,59.02,59.0886,59.0004,59.0788,221383.0
2024-10-17 12:05:00,60.26,60.29,60.19,60.25,153643.0,59.069,59.0984,59.0004,59.0592,153643.0
2024-10-17 12:10:00,60.26,60.29,60.23,60.29,125393.0,59.069,59.0984,59.0396,59.0984,125393.0
2024-10-17 12:15:00,60.29,60.32,60.27,60.29,46452.0,59.0984,59.1278,59.0788,59.0984,46452.0
2024-10-17 12:20:00,60.3,60.35,60.29,60.33,39143.0,59.1082,59.1572,59.0984,59.1376,39143.0
2024-10-17 12:25:00,60.33,60.35,60.29,60.3,47078.0,59.1376,59.1572,59.0984,59.1082,47078.0
2024-10-17 12:30:00,60.3,60.33,60.21,60.32,113948.0,59.1082,59.1376,59.02,59.1278,113948.0
2024-10-17 12:35:00,60.32,60.35,60.25,60.33,66821.0,59.1278,59.1572,59.0592,59.1376,66821.0
2024-10-17 12:40:00,60.33,60.34,60.29,60.31,28285.0,59.1376,59.1474,59.0984,59.118,28285.0
2024-10-17 12:45:00,60.31,60.4,60.31,60.39,51304.0,59.118,59.2062,59.118,59.1964,51304.0
2024-10-17 12:50:00,60.38,60.4,60.34,60.4,80011.0,59.1866,59.2062,59.1474,59.2062,80011.0
2024-10-17 12:55:00,60.4,60.42,60.38,60.4,62315.0,59.2062,59.2258,59.1866,59.2062,62315.0
2024-10-17 13:00:00,60.4,60.43,60.33,60.38,57777.0,59.2062,59.2356,59.1376,59.1866,57777.0
2024-10-17 13:05:00,60.38,60.41,60.3,60.4,54791.0,59.1866,59.216,59.1082,59.2062,54791.0
2024-10-17 13:10:00,60.4,60.47,60.39,60.42,62501.0,59.2062,59.2748,59.1964,59.2258,62501.0
2024-10-17 13:15:00,60.42,60.45,60.38,60.4,44352.0,59.2258,59.2552,59.1866,59.2062,44352.0
2024-10-17 13:20:00,60.41,60.42,60.38,60.38,55438.0,59.216,59.2258,59.1866,59.1866,55438.0
2024-10-17 13:25:00,60.39,60.46,60.36,60.46,152640.0,59.1964,59.265,59.167,59.265,152640.0
2024-10-17 13:30:00,60.46,60.48,60.42,60.44,111027.0,59.265,59.2846,59.2258,59.2454,111027.0
2024-10-17 13:35:00,60.44,60.45,60.41,60.42,99261.0,59.2454,59.2552,59.216,59.2258,99261.0
2024-10-17 13:40:00,60.42,60.44,60.37,60.41,53537.0,59.2258,59.2454,59.1768,59.216,53537.0
2024-10-17 13:45:00,60.41,60.43,60.38,60.4,39974.0,59.216,59.2356,59.1866,59.2062,39974.0
2024-10-17 13:50:00,60.4,60.44,60.39,60.44,75423.0,59.2062,59.2454,59.1964,59.2454,75423.0
2024-10-17 13:55:00,60.44,60.45,60.33,60.33,55740.0,59.2454,59.2552,59.1376,59.1376,55740.0
2024-10-17 14:00:00,60.33,60.36,60.27,60.28,67312.0,59.1376,59.167,59.0788,59.0886,67312.0
2024-10-17 14:05:00,60.27,60.28,60.22,60.25,54413.0,59.0788,59.0886,59.0298,59.0592,54413.0
2024-10-17 14:10:00,60.24,60.35,60.2,60.35,193407.0,59.0494,59.1572,59.0102,59.1572,193407.0
2024-10-17 14:15:00,60.35,60.36,60.29,60.31,66638.0,59.1572,59.167,59.0984,59.118,66638.0
2024-10-17 14:20:00,60.3,60.37,60.27,60.36,54717.0,59.1082,59.1768,59.0788,59.167,54717.0
2024-10-17 14:25:00,60.37,60.41,60.35,60.39,40437.0,59.1768,59.216,59.1572,59.1964,40437.0
2024-10-17 14:30:00,60.39,60.44,60.37,60.42,36676.0,59.1964,59.2454,59.1768,59.2258,36676.0
2024-10-17 14:35:00,60.41,60.43,60.38,60.42,41916.0,59.216,59.2356,59.1866,59.2258,41916.0
2024-10-17 14:40:00,60.42,60.45,60.39,60.41,45211.0,59.2258,59.2552,59.1964,59.216,45211.0
2024-10-17 14:45:00,60.41,60.45,60.4,60.41,49618.0,59.216,59.2552,59.2062,59.216,49618.0
2024-10-17 14:50:00,60.41,60.41,60.35,60.36,33621.0,59.216,59.216,59.1572,59.167,33621.0
2024-10-17 14:55:00,60.37,60.42,60.33,60.41,56076.0,59.1768,59.2258,59.1376,59.216,56076.0
2024-10-17 15:00:00,60.41,60.5,60.4,60.45,218449.0,59.216,59.3042,59.2062,59.2552,218449.0
2024-10-17 15:05:00,60.45,60.52,60.4,60.51,57395.0,59.2552,59.3238,59.2062,59.314,57395.0
2024-10-17 15:10:00,60.51,60.54,60.47,60.52,71313.0,59.314,59.3434,59.2748,59.3238,71313.0
2024-10-17 15:15:00,60.52,60.52,60.47,60.52,201899.0,59.3238,59.3238,59.2748,59.3238,201899.0
2024-10-17 15:20:00,60.52,60.57,60.49,60.57,264143.0,59.3238,59.3728,59.2944,59.3728,264143.0
2024-10-17 15:25:00,60.57,60.57,60.5,60.51,98793.0,59.3728,59.3728,59.3042,59.314,98793.0
2024-10-17 15:30:00,60.52,60.53,60.45,60.51,280373.0,59.3238,59.3336,59.2552,59.314,280373.0
2024-10-17 15:35:00,60.51,60.54,60.48,60.51,205430.0,59.314,59.3434,59.2846,59.314,205430.0
2024-10-17 15:40:00,60.5,60.51,60.4,60.45,228668.0,59.3042,59.314,59.2062,59.2552,228668.0
2024-10-17 15:45:00,60.45,60.46,60.37,60.42,247859.0,59.2552,59.265,59.1768,59.2258,247859.0
2024-10-17 15:50:00,60.41,60.44,60.34,60.42,344386.0,59.216,59.2454,59.1474,59.2258,344386.0
2024-10-17 15:55:00,60.41,60.49,60.39,60.46,680054.0,59.216,59.2944,59.1964,59.265,680054.0
2024-10-18 09:30:00,60.45,60.52,59.92,60.27,574936.0,59.2552,59.3238,58.7357,59.0788,574936.0
2024-10-18 09:35:00,60.28,60.28,59.98,60.24,293899.0,59.0886,59.0886,58.7945,59.0494,293899.0
2024-10-18 09:40:00,60.24,60.31,59.98,60.1,255002.0,59.0494,59.118,58.7945,58.9121,255002.0
2024-10-18 09:45:00,60.1,60.1,59.88,59.93,496214.0,58.9121,58.9121,58.6965,58.7455,496214.0
2024-10-18 09:50:00,59.93,60.03,59.88,60.03,274385.0,58.7455,58.8435,58.6965,58.8435,274385.0
2024-10-18 09:55:00,60.04,60.06,59.9,59.96,164658.0,58.8533,58.8729,58.7161,58.7749,164658.0
2024-10-18 10:00:00,59.96,60.01,59.91,59.95,241278.0,58.7749,58.8239,58.7259,58.7651,241278.0
2024-10-18 10:05:00,59.95,59.97,59.77,59.79,156923.0,58.7651,58.7847,58.5887,58.6083,156923.0
2024-10-18 10:10:00,59.8,59.81,59.52,59.65,375101.0,58.6181,58.6279,58.3436,58.471,375101.0
2024-10-18 10:15:00,59.65,59.89,59.62,59.89,194802.0,58.471,58.7063,58.4416,58.7063,194802.0
2024-10-18 10:20:00,59.88,59.91,59.69,59.76,147048.0,58.6965,58.7259,58.5102,58.5789,147048.0
2024-10-18 10:25:00,59.76,59.9,59.74,59.85,101727.0,58.5789,58.7161,58.5592,58.6671,101727.0
2024-10-18 10:30:00,59.85,59.89,59.77,59.81,106333.0,58.6671,58.7063,58.5887,58.6279,106333.0
2024-10-18 10:35:00,59.82,59.85,59.75,59.84,54151.0,58.6377,58.6671,58.569,58.6573,54151.0
2024-10-18 10:40:00,59.84,59.95,59.84,59.9,168530.0,58.6573,58.7651,58.6573,58.7161,168530.0
2024-10-18 10:45:00,59.89,59.89,59.74,59.8,62823.0,58.7063,58.7063,58.5592,58.6181,62823.0
2024-10-18 10:50:00,59.8,59.84,59.69,59.71,68695.0,58.6181,58.6573,58.5102,58.5298,68695.0
2024-10-18 10:55:00,59.71,59.76,59.68,59.7,59234.0,58.5298,58.5789,58.5004,58.52,59234.0
2024-10-18 11:00:00,59.69,59.7,59.61,59.63,68466.0,58.5102,58.52,58.4318,58.4514,68466.0
2024-10-18 11:05:00,59.63,59.77,59.62,59.75,94290.0,58.4514,58.5887,58.4416,58.569,94290.0
2024-10-18 11:10:00,59.76,59.76,59.64,59.68,71065.0,58.5789,58.5789,58.4612,58.5004,71065.0
2024-10-18 11:15:00,59.68,59.71,59.64,59.7,32505.0,58.5004,58.5298,58.4612,58.52,32505.0
2024-10-18 11:20:00,59.71,59.71,59.57,59.62,89250.0,58.5298,58.5298,58.3926,58.4416,89250.0
2024-10-18 11:25:00,59.62,59.67,59.57,59.66,100662.0,58.4416,58.4906,58.3926,58.4808,100662.0
2024-10-18 11:30:00,59.66,59.69,59.58,59.67,409395.0,58.4808,58.5102,58.4024,58.4906,409395.0
2024-10-18 11:35:00,59.66,59.78,59.64,59.78,80001.0,58.4808,58.5985,58.4612,58.5985,80001.0
2024-10-18 11:40:00,59.8,59.84,59.78,59.79,34815.0,58.6181,58.6573,58.5985,58.6083,34815.0
2024-10-18 11:45:00,59.79,59.8,59.71,59.74,42544.0,58.6083,58.6181,58.5298,58.5592,42544.0
2024-10-18 11:50:00,59.74,59.78,59.66,59.74,34569.0,58.5592,58.5985,58.4808,58.5592,34569.0
2024-10-18 11:55:00,59.74,59.8,59.72,59.76,22245.0,58.5592,58.6181,58.5396,58.5789,22245.0
2024-10-18 12:00:00,59.77,59.78,59.71,59.76,15199.0,58.5887,58.5985,58.5298,58.5789,15199.0
2024-10-18 12:05:00,59.75,59.76,59.71,59.75,24692.0,58.569,58.5789,58.5298,58.569,24692.0
2024-10-18 12:10:00,59.76,59.83,59.7,59.83,40370.0,58.5789,58.6475,58.52,58.6475,40370.0
2024-10-18 12:15:00,59.83,59.9,59.78,59.88,44094.0,58.6475,58.7161,58.5985,58.6965,44094.0
2024-10-18 12:20:00,59.9,59.92,59.87,59.9,44390.0,58.7161,58.7357,58.6867,58.7161,44390.0
2024-10-18 12:25:00,59.9,59.96,59.89,59.91,83794.0,58.7161,58.7749,58.7063,58.7259,83794.0
2024-10-18 12:30:00,59.91,59.94,59.89,59.93,32136.0,58.7259,58.7553,58.7063,58.7455,32136.0
2024-10-18 12:35:00,59.93,59.98,59.9,59.95,53387.0,58.7455,58.7945,58.7161,58.7651,53387.0
2024-10-18 12:40:00,59.95,59.98,59.93,59.95,18401.0,58.7651,58.7945,58.7455,58.7651,18401.0
2024-10-18 12:45:00,59.95,59.96,59.91,59.94,33823.0,58.7651,58.7749,58.7259,58.7553,33823.0
2024-10-18 12:50:00,59.93,59.96,59.91,59.93,25389.0,58.7455,58.7749,58.7259,58.7455,25389.0
2024-10-18 12:55:00,59.93,59.95,59.8,59.8,24511.0,58.7455,58.7651,58.6181,58.6181,24511.0
2024-10-18 13:00:00,59.81,59.83,59.73,59.76,38832.0,58.6279,58.6475,58.5494,58.5789,38832.0
2024-10-18 13:05:00,59.76,59.79,59.72,59.73,37511.0,58.5789,58.6083,58.5396,58.5494,37511.0
2024-10-18 13:10:00,59.73,59.76,59.71,59.73,23104.0,58.5494,58.5789,58.5298,58.5494,23104.0
2024-10-18 13:15:00,59.74,59.75,59.69,59.72,25612.0,58.5592,58.569,58.5102,58.5396,25612.0
2024-10-18 13:20:00,59.72,59.82,59.71,59.82,31356.0,58.5396,58.6377,58.5298,58.6377,31356.0
2024-10-18 13:25:00,59.82,59.82,59.77,59.78,34482.0,58.6377,58.6377,58.5887,58.5985,34482.0
2024-10-18 13:30:00,59.78,59.86,59.77,59.86,49614.0,58.5985,58.6769,58.5887,58.6769,49614.0
2024-10-18 13:35:00,59.87,59.87,59.81,59.84,22003.0,58.6867,58.6867,58.6279,58.6573,22003.0
2024-10-18 13:40:00,59.85,59.85,59.81,59.82,22399.0,58.6671,58.6671,58.6279,58.6377,22399.0
2024-10-18 13:45:00,59.83,59.83,59.75,59.75,73580.0,58.6475,58.6475,58.569,58.569,73580.0
2024-10-18 13:50:00,59.76,59.81,59.74,59.81,46610.0,58.5789,58.6279,58.5592,58.6279,46610.0
2024-10-18 13:55:00,59.81,59.86,59.78,59.83,17819.0,58.6279,58.6769,58.5985,58.6475,17819.0
2024-10-18 14:00:00,59.82,59.92,59.79,59.91,99231.0,58.6377,58.7357,58.6083,58.7259,99231.0
2024-10-18 14:05:00,59.91,59.93,59.81,59.84,59592.0,58.7259,58.7455,58.6279,58.6573,59592.0
2024-10-18 14:10:00,59.83,59.89,59.82,59.86,26918.0,58.6475,58.7063,58.6377,58.6769,26918.0
2024-10-18 14:15:00,59.86,59.89,59.83,59.89,43179.0,58.6769,58.7063,58.6475,58.7063,43179.0
2024-10-18 14:20:00,59.88,59.89,59.83,59.87,17188.0,58.6965,58.7063,58.6475,58.6867,17188.0
2024-10-18 14:25:00,59.87,59.9,59.85,59.87,38769.0,58.6867,58.7161,58.6671,58.6867,38769.0
2024-10-18 14:30:00,59.88,59.94,59.78,59.79,55390.0,58.6965,58.7553,58.5985,58.6083,55390.0
2024-10-18 14:35:00,59.79,59.84,59.77,59.84,73517.0,58.6083,58.6573,58.5887,58.6573,73517.0
2024-10-18 14:40:00,59.84,59.87,59.82,59.86,31507.0,58.6573,58.6867,58.6377,58.6769,31507.0
2024-10-18 14:45:00,59.85,59.92,59.82,59.84,73669.0,58.6671,58.7357,58.6377,58.6573,73669.0
2024-10-18 14:50:00,59.84,59.85,59.79,59.81,31517.0,58.6573,58.6671,58.6083,58.6279,31517.0
2024-10-18 14:55:00,59.81,59.84,59.79,59.8,104985.0,58.6279,58.6573,58.6083,58.6181,104985.0
2024-10-18 15:00:00,59.8,59.82,59.77,59.78,114696.0,58.6181,58.6377,58.5887,58.5985,114696.0
2024-10-18 15:05:00,59.78,59.8,59.73,59.79,96666.0,58.5985,58.6181,58.5494,58.6083,96666.0
2024-10-18 15:10:00,59.78,59.78,59.69,59.72,134043.0,58.5985,58.5985,58.5102,58.5396,134043.0
2024-10-18 15:15:00,59.73,59.74,59.69,59.72,254705.0,58.5494,58.5592,58.5102,58.5396,254705.0
2024-10-18 15:20:00,59.72,59.72,59.63,59.66,249422.0,58.5396,58.5396,58.4514,58.4808,249422.0
2024-10-18 15:25:00,59.65,59.68,59.64,59.67,203105.0,58.471,58.5004,58.4612,58.4906,203105.0
2024-10-18 15:30:00,59.67,59.67,59.57,59.58,353996.0,58.4906,58.4906,58.3926,58.4024,353996.0
2024-10-18 15:35:00,59.58,59.66,59.57,59.65,257209.0,58.4024,58.4808,58.3926,58.471,257209.0
2024-10-18 15:40:00,59.64,59.73,59.64,59.68,141692.0,58.4612,58.5494,58.4612,58.5004,141692.0
2024-10-18 15:45:00,59.69,59.8,59.66,59.77,235070.0,58.5102,58.6181,58.4808,58.5887,235070.0
2024-10-18 15:50:00,59.76,59.76,59.6,59.67,681248.0,58.5789,58.5789,58.422,58.4906,681248.0
2024-10-18 15:55:00,59.67,59.68,59.6,59.63,986964.0,58.4906,58.5004,58.422,58.4514,986964.0
2024-10-21 09:30:00,59.65,59.75,59.47,59.53,351898.0,58.471,58.569,58.2946,58.3534,351898.0
2024-10-21 09:35:00,59.55,59.55,59.0,59.13,333596.0,58.373,58.373,57.8339,57.9613,333596.0
2024-10-21 09:40:00,59.12,59.16,58.92,58.96,296687.0,57.9515,57.9907,57.7555,57.7947,296687.0
2024-10-21 09:45:00,58.96,59.2,58.92,59.11,572802.0,57.7947,58.0299,57.7555,57.9417,572802.0
2024-10-21 09:50:00,59.13,59.2,59.09,59.1,305236.0,57.9613,58.0299,57.9221,57.9319,305236.0
2024-10-21 09:55:00,59.11,59.15,58.95,58.97,372844.0,57.9417,57.9809,57.7849,57.8045,372844.0
2024-10-21 10:00:00,58.97,59.09,58.9,58.91,343982.0,57.8045,57.9221,57.7358,57.7457,343982.0
2024-10-21 10:05:00,58.91,58.94,58.71,58.79,307204.0,57.7457,57.7751,57.5496,57.628,307204.0
2024-10-21 10:10:00,58.79,58.91,58.77,58.8,143434.0,57.628,57.7457,57.6084,57.6378,143434.0
2024-10-21 10:15:00,58.8,58.81,58.64,58.69,140680.0,57.6378,57.6476,57.481,57.53,140680.0
2024-10-21 10:20:00,58.7,58.75,58.67,58.68,288909.0,57.5398,57.5888,57.5104,57.5202,288909.0
2024-10-21 10:25:00,58.68,58.68,58.52,58.53,208186.0,57.5202,57.5202,57.3634,57.3732,208186.0
2024-10-21 10:30:00,58.53,58.55,58.43,58.45,256499.0,57.3732,57.3928,57.2751,57.2947,256499.0
2024-10-21 10:35:00,58.44,58.73,58.41,58.69,192584.0,57.2849,57.5692,57.2555,57.53,192584.0
2024-10-21 10:40:00,58.69,58.72,58.61,58.69,233075.0,57.53,57.5594,57.4516,57.53,233075.0
2024-10-21 10:45:00,58.69,58.69,58.51,58.55,203463.0,57.53,57.53,57.3536,57.3928,203463.0
2024-10-21 10:50:00,58.54,58.67,58.52,58.62,113566.0,57.383,57.5104,57.3634,57.4614,113566.0
2024-10-21 10:55:00,58.61,58.65,58.57,58.57,121480.0,57.4516,57.4908,57.4124,57.4124,121480.0
2024-10-21 11:00:00,58.57,58.6,58.28,58.42,911613.0,57.4124,57.4418,57.1281,57.2653,911613.0
2024-10-21 11:05:00,58.41,58.41,58.11,58.16,869682.0,57.2555,57.2555,56.9615,57.0105,869682.0
2024-10-21 11:10:00,58.16,58.34,58.14,58.2,278076.0,57.0105,57.1869,56.9909,57.0497,278076.0
2024-10-21 11:15:00,58.2,58.3,58.1,58.3,209827.0,57.0497,57.1477,56.9517,57.1477,209827.0
2024-10-21 11:20:00,58.3,58.31,58.18,58.22,153612.0,57.1477,57.1575,57.0301,57.0693,153612.0
2024-10-21 11:25:00,58.22,58.29,58.21,58.28,104220.0,57.0693,57.1379,57.0595,57.1281,104220.0
2024-10-21 11:30:00,58.28,58.29,58.11,58.18,343791.0,57.1281,57.1379,56.9615,57.0301,343791.0
2024-10-21 11:35:00,58.19,58.22,58.14,58.16,119254.0,57.0399,57.0693,56.9909,57.0105,119254.0
2024-10-21 11:40:00,58.15,58.22,58.14,58.2,91968.0,57.0007,57.0693,56.9909,57.0497,91968.0
2024-10-21 11:45:00,58.2,58.25,58.16,58.22,120245.0,57.0497,57.0987,57.0105,57.0693,120245.0
2024-10-21 11:50:00,58.22,58.34,58.21,58.3,231326.0,57.0693,57.1869,57.0595,57.1477,231326.0
2024-10-21 11:55:00,58.31,58.41,58.31,58.38,171076.0,57.1575,57.2555,57.1575,57.2261,171076.0
2024-10-21 12:00:00,58.38,58.39,58.28,58.33,107823.0,57.2261,57.2359,57.1281,57.1771,107823.0
2024-10-21 12:05:00,58.33,58.4,58.32,58.38,123728.0,57.1771,57.2457,57.1673,57.2261,123728.0
2024-10-21 12:10:00,58.39,58.42,58.28,58.34,128314.0,57.2359,57.2653,57.1281,57.1869,128314.0
2024-10-21 12:15:00,58.34,58.36,58.3,58.35,56231.0,57.1869,57.2065,57.1477,57.1967,56231.0
2024-10-21 12:20:00,58.35,58.35,58.26,58.32,175658.0,57.1967,57.1967,57.1085,57.1673,175658.0
2024-10-21 12:25:00,58.33,58.38,58.3,58.34,80765.0,57.1771,57.2261,57.1477,57.1869,80765.0
2024-10-21 12:30:00,58.33,58.33,58.27,58.3,94180.0,57.1771,57.1771,57.1183,57.1477,94180.0
2024-10-21 12:35:00,58.29,58.31,58.21,58.26,208455.0,57.1379,57.1575,57.0595,57.1085,208455.0
2024-10-21 12:40:00,58.26,58.28,58.22,58.27,110632.0,57.1085,57.1281,57.0693,57.1183,110632.0
2024-10-21 12:45:00,58.28,58.28,58.21,58.26,89912.0,57.1281,57.1281,57.0595,57.1085,89912.0
2024-10-21 12:50:00,58.26,58.28,58.23,58.26,82763.0,57.1085,57.1281,57.0791,57.1085,82763.0
2024-10-21 12:55:00,58.26,58.28,58.24,58.26,85596.0,57.1085,57.1281,57.0889,57.1085,85596.0
2024-10-21 13:00:00,58.25,58.29,58.23,58.28,83134.0,57.0987,57.1379,57.0791,57.1281,83134.0
2024-10-21 13:05:00,58.28,58.37,58.26,58.36,58162.0,57.1281,57.2163,57.1085,57.2065,58162.0
2024-10-21 13:10:00,58.37,58.37,58.32,58.34,49456.0,57.2163,57.2163,57.1673,57.1869,49456.0
2024-10-21 13:15:00,58.34,58.39,58.32,58.33,76106.0,57.1869,57.2359,57.1673,57.1771,76106.0
2024-10-21 13:20:00,58.33,58.34,58.29,58.32,55386.0,57.1771,57.1869,57.1379,57.1673,55386.0
2024-10-21 13:25:00,58.31,58.32,58.26,58.28,60764.0,57.1575,57.1673,57.1085,57.1281,60764.0
2024-10-21 13:30:00,58.28,58.32,58.23,58.28,108124.0,57.1281,57.1673,57.0791,57.1281,108124.0
2024-10-21 13:35:00,58.28,58.31,58.22,58.23,85778.0,57.1281,57.1575,57.0693,57.0791,85778.0
2024-10-21 13:40:00,58.23,58.25,58.21,58.22,38490.0,57.0791,57.0987,57.0595,57.0693,38490.0
2024-10-21 13:45:00,58.22,58.25,58.18,58.25,162293.0,57.0693,57.0987,57.0301,57.0987,162293.0
2024-10-21 13:50:00,58.24,58.26,58.21,58.23,28397.0,57.0889,57.1085,57.0595,57.0791,28397.0
2024-10-21 13:55:00,58.23,58.25,58.22,58.24,32287.0,57.0791,57.0987,57.0693,57.0889,32287.0
2024-10-21 14:00:00,58.23,58.25,58.12,58.13,96244.0,57.0791,57.0987,56.9713,56.9811,96244.0
2024-10-21 14:05:00,58.13,58.16,58.04,58.13,281295.0,56.9811,57.0105,56.8928,56.9811,281295.0
2024-10-21 14:10:00,58.13,58.17,58.12,58.16,36436.0,56.9811,57.0203,56.9713,57.0105,36436.0
2024-10-21 14:15:00,58.15,58.23,58.15,58.22,57777.0,57.0007,57.0791,57.0007,57.0693,57777.0
2024-10-21 14:20:00,58.23,58.24,58.15,58.19,106087.0,57.0791,57.0889,57.0007,57.0399,106087.0
2024-10-21 14:25:00,58.19,58.28,58.19,58.28,51411.0,57.0399,57.1281,57.0399,57.1281,51411.0
2024-10-21 14:30:00,58.28,58.29,58.22,58.23,71648.0,57.1281,57.1379,57.0693,57.0791,71648.0
2024-10-21 14:35:00,58.24,58.26,58.22,58.23,87979.0,57.0889,57.1085,57.0693,57.0791,87979.0
2024-10-21 14:40:00,58.22,58.25,58.2,58.2,85324.0,57.0693,57.0987,57.0497,57.0497,85324.0
2024-10-21 14:45:00,58.21,58.3,58.2,58.25,185539.0,57.0595,57.1477,57.0497,57.0987,185539.0
2024-10-21 14:50:00,58.25,58.25,58.17,58.18,110884.0,57.0987,57.0987,57.0203,57.0301,110884.0
2024-10-21 14:55:00,58.18,58.18,58.09,58.14,181928.0,57.0301,57.0301,56.9419,56.9909,181928.0
2024-10-21 15:00:00,58.14,58.18,58.08,58.15,123625.0,56.9909,57.0301,56.9321,57.0007,123625.0
2024-10-21 15:05:00,58.14,58.15,58.03,58.05,216546.0,56.9909,57.0007,56.883,56.9026,216546.0
2024-10-21 15:10:00,58.05,58.06,58.0,58.05,141487.0,56.9026,56.9125,56.8536,56.9026,141487.0
2024-10-21 15:15:00,58.05,58.09,57.95,57.96,435610.0,56.9026,56.9419,56.8046,56.8144,435610.0
2024-10-21 15:20:00,57.96,58.02,57.93,58.0,265363.0,56.8144,56.8732,56.785,56.8536,265363.0
2024-10-21 15:25:00,58.0,58.04,57.97,58.01,182438.0,56.8536,56.8928,56.8242,56.8634,182438.0
2024-10-21 15:30:00,58.01,58.01,57.89,57.9,309539.0,56.8634,56.8634,56.7458,56.7556,309539.0
2024-10-21 15:35:00,57.91,57.96,57.9,57.94,176654.0,56.7654,56.8144,56.7556,56.7948,176654.0
2024-10-21 15:40:00,57.95,57.96,57.88,57.91,286477.0,56.8046,56.8144,56.736,56.7654,286477.0
2024-10-21 15:45:00,57.91,57.96,57.86,57.92,341549.0,56.7654,56.8144,56.7164,56.7752,341549.0
2024-10-21 15:50:00,57.92,57.93,57.77,57.79,870475.0,56.7752,56.785,56.6282,56.6478,870475.0
2024-10-21 15:55:00,57.78,57.91,57.78,57.89,1378630.0,56.638,56.7654,56.638,56.7458,1378630.0
2024-10-22 09:30:00,57.94,58.3,57.77,57.92,689987.0,56.7948,57.1477,56.6282,56.7752,689987.0
2024-10-22 09:35:00,57.94,58.21,57.85,58.19,244310.0,56.7948,57.0595,56.7066,57.0399,244310.0
2024-10-22 09:40:00,58.18,58.22,57.89,57.93,207238.0,57.0301,57.0693,56.7458,56.785,207238.0
2024-10-22 09:45:00,57.93,58.0,57.76,57.98,146219.0,56.785,56.8536,56.6184,56.834,146219.0
2024-10-22 09:50:00,57.98,58.06,57.91,58.04,224017.0,56.834,56.9125,56.7654,56.8928,224017.0
2024-10-22 09:55:00,58.05,58.1,57.93,58.05,52244.0,56.9026,56.9517,56.785,56.9026,52244.0
2024-10-22 10:00:00,58.05,58.14,58.01,58.03,65296.0,56.9026,56.9909,56.8634,56.883,65296.0
2024-10-22 10:05:00,58.02,58.03,57.9,57.93,83958.0,56.8732,56.883,56.7556,56.785,83958.0
2024-10-22 10:10:00,57.93,58.04,57.91,57.97,55856.0,56.785,56.8928,56.7654,56.8242,55856.0
2024-10-22 10:15:00,57.96,58.0,57.79,57.84,75203.0,56.8144,56.8536,56.6478,56.6968,75203.0
2024-10-22 10:20:00,57.83,57.91,57.79,57.91,66978.0,56.687,56.7654,56.6478,56.7654,66978.0
2024-10-22 10:25:00,57.9,57.97,57.82,57.93,107795.0,56.7556,56.8242,56.6772,56.785,107795.0
2024-10-22 10:30:00,57.94,58.05,57.93,58.05,84295.0,56.7948,56.9026,56.785,56.9026,84295.0
2024-10-22 10:35:00,58.05,58.21,58.03,58.21,61958.0,56.9026,57.0595,56.883,57.0595,61958.0
2024-10-22 10:40:00,58.2,58.25,58.16,58.21,110498.0,57.0497,57.0987,57.0105,57.0595,110498.0
2024-10-22 10:45:00,58.21,58.33,58.2,58.32,266053.0,57.0595,57.1771,57.0497,57.1673,266053.0
2024-10-22 10:50:00,58.32,58.34,58.19,58.23,338356.0,57.1673,57.1869,57.0399,57.0791,338356.0
2024-10-22 10:55:00,58.23,58.31,58.2,58.2,100759.0,57.0791,57.1575,57.0497,57.0497,100759.0
2024-10-22 11:00:00,58.19,58.26,58.17,58.21,53486.0,57.0399,57.1085,57.0203,57.0595,53486.0
2024-10-22 11:05:00,58.22,58.24,58.09,58.18,75155.0,57.0693,57.0889,56.9419,57.0301,75155.0
2024-10-22 11:10:00,58.19,58.33,58.19,58.3,48791.0,57.0399,57.1771,57.0399,57.1477,48791.0
2024-10-22 11:15:00,58.3,58.35,58.29,58.33,52999.0,57.1477,57.1967,57.1379,57.1771,52999.0
2024-10-22 11:20:00,58.34,58.38,58.28,58.34,65747.0,57.1869,57.2261,57.1281,57.1869,65747.0
2024-10-22 11:25:00,58.34,58.36,58.25,58.36,67996.0,57.1869,57.2065,57.0987,57.2065,67996.0
2024-10-22 11:30:00,58.36,58.43,58.33,58.36,74875.0,57.2065,57.2751,57.1771,57.2065,74875.0
2024-10-22 11:35:00,58.36,58.36,58.29,58.34,46319.0,57.2065,57.2065,57.1379,57.1869,46319.0
2024-10-22 11:40:00,58.34,58.38,58.28,58.36,40253.0,57.1869,57.2261,57.1281,57.2065,40253.0
2024-10-22 11:45:00,58.36,58.36,58.25,58.26,98244.0,57.2065,57.2065,57.0987,57.1085,98244.0
2024-10-22 11:50:00,58.26,58.31,58.25,58.29,30780.0,57.1085,57.1575,57.0987,57.1379,30780.0
2024-10-22 11:55:00,58.29,58.35,58.25,58.32,102757.0,57.1379,57.1967,57.0987,57.1673,102757.0
2024-10-22 12:00:00,58.32,58.36,58.29,58.32,44330.0,57.1673,57.2065,57.1379,57.1673,44330.0
2024-10-22 12:05:00,58.32,58.32,58.24,58.25,77759.0,57.1673,57.1673,57.0889,57.0987,77759.0
2024-10-22 12:10:00,58.24,58.31,58.23,58.3,46747.0,57.0889,57.1575,57.0791,57.1477,46747.0
2024-10-22 12:15:00,58.3,58.32,58.23,58.26,77196.0,57.1477,57.1673,57.0791,57.1085,77196.0
2024-10-22 12:20:00,58.26,58.35,58.25,58.35,146879.0,57.1085,57.1967,57.0987,57.1967,146879.0
2024-10-22 12:25:00,58.35,58.4,58.32,58.37,86133.0,57.1967,57.2457,57.1673,57.2163,86133.0
2024-10-22 12:30:00,58.37,58.5,58.36,58.47,195737.0,57.2163,57.3438,57.2065,57.3143,195737.0
2024-10-22 12:35:00,58.47,58.59,58.45,58.55,219364.0,57.3143,57.432,57.2947,57.3928,219364.0
2024-10-22 12:40:00,58.56,58.57,58.5,58.52,108298.0,57.4026,57.4124,57.3438,57.3634,108298.0
2024-10-22 12:45:00,58.52,58.53,58.47,58.48,34724.0,57.3634,57.3732,57.3143,57.3241,34724.0
2024-10-22 12:50:00,58.48,58.48,58.35,58.37,146753.0,57.3241,57.3241,57.1967,57.2163,146753.0
2024-10-22 12:55:00,58.37,58.41,58.32,58.4,134955.0,57.2163,57.2555,57.1673,57.2457,134955.0
2024-10-22 13:00:00,58.39,58.41,58.37,58.4,64724.0,57.2359,57.2555,57.2163,57.2457,64724.0
2024-10-22 13:05:00,58.4,58.41,58.35,58.35,38442.0,57.2457,57.2555,57.1967,57.1967,38442.0
2024-10-22 13:10:00,58.36,58.4,58.35,58.39,33346.0,57.2065,57.2457,57.1967,57.2359,33346.0
2024-10-22 13:15:00,58.39,58.4,58.32,58.34,45486.0,57.2359,57.2457,57.1673,57.1869,45486.0
2024-10-22 13:20:00,58.35,58.36,58.29,58.29,46830.0,57.1967,57.2065,57.1379,57.1379,46830.0
2024-10-22 13:25:00,58.29,58.34,58.28,58.32,31901.0,57.1379,57.1869,57.1281,57.1673,31901.0
2024-10-22 13:30:00,58.32,58.35,58.28,58.3,58521.0,57.1673,57.1967,57.1281,57.1477,58521.0
2024-10-22 13:35:00,58.3,58.36,58.3,58.3,57676.0,57.1477,57.2065,57.1477,57.1477,57676.0
2024-10-22 13:40:00,58.3,58.41,58.3,58.41,62747.0,57.1477,57.2555,57.1477,57.2555,62747.0
2024-10-22 13:45:00,58.41,58.42,58.33,58.35,55797.0,57.2555,57.2653,57.1771,57.1967,55797.0
2024-10-22 13:50:00,58.35,58.35,58.31,58.32,55658.0,57.1967,57.1967,57.1575,57.1673,55658.0
2024-10-22 13:55:00,58.32,58.39,58.31,58.39,63059.0,57.1673,57.2359,57.1575,57.2359,63059.0
2024-10-22 14:00:00,58.38,58.43,58.37,58.43,45132.0,57.2261,57.2751,57.2163,57.2751,45132.0
2024-10-22 14:05:00,58.43,58.44,58.37,58.39,58743.0,57.2751,57.2849,57.2163,57.2359,58743.0
2024-10-22 14:10:00,58.39,58.43,58.38,58.41,29374.0,57.2359,57.2751,57.2261,57.2555,29374.0
2024-10-22 14:15:00,58.41,58.5,58.39,58.47,64574.0,57.2555,57.3438,57.2359,57.3143,64574.0
2024-10-22 14:20:00,58.46,58.47,58.42,58.42,75866.0,57.3045,57.3143,57.2653,57.2653,75866.0
2024-10-22 14:25:00,58.43,58.49,58.41,58.47,42476.0,57.2751,57.334,57.2555,57.3143,42476.0
2024-10-22 14:30:00,58.47,58.54,58.45,58.52,57256.0,57.3143,57.383,57.2947,57.3634,57256.0
2024-10-22 14:35:00,58.52,58.55,58.49,58.49,83563.0,57.3634,57.3928,57.334,57.334,83563.0
2024-10-22 14:40:00,58.5,58.53,58.49,58.51,51107.0,57.3438,57.3732,57.334,57.3536,51107.0
2024-10-22 14:45:00,58.51,58.56,58.5,58.55,33749.0,57.3536,57.4026,57.3438,57.3928,33749.0
2024-10-22 14:50:00,58.55,58.57,58.51,58.54,46837.0,57.3928,57.4124,57.3536,57.383,46837.0
2024-10-22 14:55:00,58.55,58.57,58.49,58.5,57633.0,57.3928,57.4124,57.334,57.3438,57633.0
2024-10-22 15:00:00,58.5,58.53,58.47,58.53,92707.0,57.3438,57.3732,57.3143,57.3732,92707.0
2024-10-22 15:05:00,58.53,58.54,58.51,58.52,64653.0,57.3732,57.383,57.3536,57.3634,64653.0
2024-10-22 15:10:00,58.53,58.57,58.5,58.52,108264.0,57.3732,57.4124,57.3438,57.3634,108264.0
2024-10-22 15:15:00,58.52,58.61,58.51,58.57,109925.0,57.3634,57.4516,57.3536,57.4124,109925.0
2024-10-22 15:20:00,58.58,58.61,58.56,58.57,110616.0,57.4222,57.4516,57.4026,57.4124,110616.0
2024-10-22 15:25:00,58.58,58.62,58.55,58.58,130681.0,57.4222,57.4614,57.3928,57.4222,130681.0
2024-10-22 15:30:00,58.58,58.65,58.55,58.62,165339.0,57.4222,57.4908,57.3928,57.4614,165339.0
2024-10-22 15:35:00,58.62,58.67,58.62,58.66,70204.0,57.4614,57.5104,57.4614,57.5006,70204.0
2024-10-22 15:40:00,58.66,58.7,58.62,58.63,200783.0,57.5006,57.5398,57.4614,57.4712,200783.0
2024-10-22 15:45:00,58.63,58.68,58.58,58.65,171187.0,57.4712,57.5202,57.4222,57.4908,171187.0
2024-10-22 15:50:00,58.65,58.66,58.57,58.64,485643.0,57.4908,57.5006,57.4124,57.481,485643.0
2024-10-22 15:55:00,58.64,58.68,58.62,58.62,734767.0,57.481,57.5202,57.4614,57.4614,734767.0
2024-10-23 09:30:00,58.42,58.78,58.34,58.63,460595.0,57.2653,57.6182,57.1869,57.4712,460595.0
2024-10-23 09:35:00,58.63,58.75,58.49,58.5,329832.0,57.4712,57.5888,57.334,57.3438,329832.0
2024-10-23 09:40:00,58.51,58.71,58.39,58.69,362966.0,57.3536,57.5496,57.2359,57.53,362966.0
2024-10-23 09:45:00,58.68,58.82,58.66,58.76,110924.0,57.5202,57.6574,57.5006,57.5986,110924.0
2024-10-23 09:50:00,58.76,58.81,58.52,58.56,201472.0,57.5986,57.6476,57.3634,57.4026,201472.0
2024-10-23 09:55:00,58.56,58.66,58.55,58.62,117025.0,57.4026,57.5006,57.3928,57.4614,117025.0
2024-10-23 10:00:00,58.62,58.96,58.59,58.94,184053.0,57.4614,57.7947,57.432,57.7751,184053.0
2024-10-23 10:05:00,58.93,59.01,58.82,58.9,147206.0,57.7653,57.8437,57.6574,57.7358,147206.0
2024-10-23 10:10:00,58.9,58.9,58.69,58.7,143774.0,57.7358,57.7358,57.53,57.5398,143774.0
2024-10-23 10:15:00,58.71,58.72,58.57,58.59,125733.0,57.5496,57.5594,57.4124,57.432,125733.0
2024-10-23 10:20:00,58.57,58.64,58.48,58.64,42378.0,57.4124,57.481,57.3241,57.481,42378.0
2024-10-23 10:25:00,58.63,58.7,58.6,58.66,57077.0,57.4712,57.5398,57.4418,57.5006,57077.0
2024-10-23 10:30:00,58.66,58.7,58.59,58.65,66907.0,57.5006,57.5398,57.432,57.4908,66907.0
2024-10-23 10:35:00,58.64,58.69,58.58,58.64,53013.0,57.481,57.53,57.4222,57.481,53013.0
2024-10-23 10:40:00,58.65,58.65,58.58,58.63,326951.0,57.4908,57.4908,57.4222,57.4712,326951.0
2024-10-23 10:45:00,58.63,58.67,58.54,58.57,85631.0,57.4712,57.5104,57.383,57.4124,85631.0
2024-10-23 10:50:00,58.57,58.6,58.45,58.46,112874.0,57.4124,57.4418,57.2947,57.3045,112874.0
2024-10-23 10:55:00,58.47,58.56,58.46,58.55,67202.0,57.3143,57.4026,57.3045,57.3928,67202.0
2024-10-23 11:00:00,58.54,58.54,58.45,58.47,107098.0,57.383,57.383,57.2947,57.3143,107098.0
2024-10-23 11:05:00,58.48,58.56,58.46,58.54,154869.0,57.3241,57.4026,57.3045,57.383,154869.0
2024-10-23 11:10:00,58.54,58.57,58.48,58.52,113911.0,57.383,57.4124,57.3241,57.3634,113911.0
2024-10-23 11:15:00,58.52,58.54,58.42,58.47,67610.0,57.3634,57.383,57.2653,57.3143,67610.0
2024-10-23 11:20:00,58.47,58.56,58.43,58.51,72175.0,57.3143,57.4026,57.2751,57.3536,72175.0
2024-10-23 11:25:00,58.5,58.55,58.48,58.5,46572.0,57.3438,57.3928,57.3241,57.3438,46572.0
2024-10-23 11:30:00,58.49,58.54,58.44,58.48,79946.0,57.334,57.383,57.2849,57.3241,79946.0
2024-10-23 11:35:00,58.47,58.51,58.46,58.47,39534.0,57.3143,57.3536,57.3045,57.3143,39534.0
2024-10-23 11:40:00,58.47,58.53,58.42,58.5,84814.0,57.3143,57.3732,57.2653,57.3438,84814.0
2024-10-23 11:45:00,58.5,58.53,58.48,58.51,36861.0,57.3438,57.3732,57.3241,57.3536,36861.0
2024-10-23 11:50:00,58.52,58.58,58.5,58.56,175250.0,57.3634,57.4222,57.3438,57.4026,175250.0
2024-10-23 11:55:00,58.56,58.6,58.5,58.58,219107.0,57.4026,57.4418,57.3438,57.4222,219107.0
2024-10-23 12:00:00,58.57,58.68,58.57,58.64,92866.0,57.4124,57.5202,57.4124,57.481,92866.0
2024-10-23 12:05:00,58.63,58.63,58.56,58.62,66508.0,57.4712,57.4712,57.4026,57.4614,66508.0
2024-10-23 12:10:00,58.62,58.66,58.59,58.6,36490.0,57.4614,57.5006,57.432,57.4418,36490.0
2024-10-23 12:15:00,58.59,58.74,58.59,58.71,43584.0,57.432,57.579,57.432,57.5496,43584.0
2024-10-23 12:20:00,58.71,58.72,58.65,58.67,68588.0,57.5496,57.5594,57.4908,57.5104,68588.0
2024-10-23 12:25:00,58.67,58.71,58.65,58.68,59573.0,57.5104,57.5496,57.4908,57.5202,59573.0
2024-10-23 12:30:00,58.67,58.69,58.64,58.68,33776.0,57.5104,57.53,57.481,57.5202,33776.0
2024-10-23 12:35:00,58.69,58.77,58.67,58.68,58064.0,57.53,57.6084,57.5104,57.5202,58064.0
2024-10-23 12:40:00,58.69,58.7,58.62,58.63,51993.0,57.53,57.5398,57.4614,57.4712,51993.0
2024-10-23 12:45:00,58.63,58.67,58.62,58.65,17360.0,57.4712,57.5104,57.4614,57.4908,17360.0
2024-10-23 12:50:00,58.65,58.69,58.58,58.61,60360.0,57.4908,57.53,57.4222,57.4516,60360.0
2024-10-23 12:55:00,58.61,58.63,58.55,58.56,27457.0,57.4516,57.4712,57.3928,57.4026,27457.0
2024-10-23 13:00:00,58.56,58.61,58.49,58.53,84172.0,57.4026,57.4516,57.334,57.3732,84172.0
2024-10-23 13:05:00,58.53,58.55,58.44,58.48,54755.0,57.3732,57.3928,57.2849,57.3241,54755.0
2024-10-23 13:10:00,58.47,58.5,58.45,58.48,43224.0,57.3143,57.3438,57.2947,57.3241,43224.0
2024-10-23 13:15:00,58.48,58.5,58.45,58.46,44446.0,57.3241,57.3438,57.2947,57.3045,44446.0
2024-10-23 13:20:00,58.46,58.5,58.44,58.47,54136.0,57.3045,57.3438,57.2849,57.3143,54136.0
2024-10-23 13:25:00,58.46,58.46,58.4,58.44,40789.0,57.3045,57.3045,57.2457,57.2849,40789.0
2024-10-23 13:30:00,58.43,58.43,58.35,58.36,56422.0,57.2751,57.2751,57.1967,57.2065,56422.0
2024-10-23 13:35:00,58.36,58.38,58.34,58.34,39184.0,57.2065,57.2261,57.1869,57.1869,39184.0
2024-10-23 13:40:00,58.34,58.36,58.3,58.33,87576.0,57.1869,57.2065,57.1477,57.1771,87576.0
2024-10-23 13:45:00,58.33,58.36,58.28,58.3,83380.0,57.1771,57.2065,57.1281,57.1477,83380.0
2024-10-23 13:50:00,58.3,58.32,58.22,58.26,199249.0,57.1477,57.1673,57.0693,57.1085,199249.0
2024-10-23 13:55:00,58.26,58.28,58.22,58.23,212336.0,57.1085,57.1281,57.0693,57.0791,212336.0
2024-10-23 14:00:00,58.23,58.24,58.09,58.1,111873.0,57.0791,57.0889,56.9419,56.9517,111873.0
2024-10-23 14:05:00,58.1,58.11,58.01,58.03,133441.0,56.9517,56.9615,56.8634,56.883,133441.0
2024-10-23 14:10:00,58.03,58.03,57.96,58.01,81185.0,56.883,56.883,56.8144,56.8634,81185.0
2024-10-23 14:15:00,58.01,58.09,57.99,58.04,114039.0,56.8634,56.9419,56.8438,56.8928,114039.0
2024-10-23 14:20:00,58.04,58.15,58.03,58.12,139801.0,56.8928,57.0007,56.883,56.9713,139801.0
2024-10-23 14:25:00,58.13,58.27,58.12,58.27,204142.0,56.9811,57.1183,56.9713,57.1183,204142.0
2024-10-23 14:30:00,58.26,58.4,58.26,58.4,109554.0,57.1085,57.2457,57.1085,57.2457,109554.0
2024-10-23 14:35:00,58.4,58.51,58.39,58.44,141188.0,57.2457,57.3536,57.2359,57.2849,141188.0
2024-10-23 14:40:00,58.44,58.53,58.41,58.5,68991.0,57.2849,57.3732,57.2555,57.3438,68991.0
2024-10-23 14:45:00,58.5,58.5,58.43,58.45,80550.0,57.3438,57.3438,57.2751,57.2947,80550.0
2024-10-23 14:50:00,58.46,58.47,58.41,58.45,84983.0,57.3045,57.3143,57.2555,57.2947,84983.0
2024-10-23 14:55:00,58.45,58.49,58.42,58.47,52817.0,57.2947,57.334,57.2653,57.3143,52817.0
2024-10-23 15:00:00,58.46,58.54,58.42,58.48,87237.0,57.3045,57.383,57.2653,57.3241,87237.0
2024-10-23 15:05:00,58.48,58.54,58.48,58.53,46042.0,57.3241,57.383,57.3241,57.3732,46042.0
2024-10-23 15:10:00,58.52,58.64,58.52,58.61,77791.0,57.3634,57.481,57.3634,57.4516,77791.0
2024-10-23 15:15:00,58.6,58.6,58.51,58.52,98660.0,57.4418,57.4418,57.3536,57.3634,98660.0
2024-10-23 15:20:00,58.52,58.58,58.51,58.54,58461.0,57.3634,57.4222,57.3536,57.383,58461.0
2024-10-23 15:25:00,58.54,58.62,58.53,58.61,66727.0,57.383,57.4614,57.3732,57.4516,66727.0
2024-10-23 15:30:00,58.6,58.61,58.54,58.59,96391.0,57.4418,57.4516,57.383,57.432,96391.0
2024-10-23 15:35:00,58.58,58.6,58.54,58.55,150523.0,57.4222,57.4418,57.383,57.3928,150523.0
2024-10-23 15:40:00,58.55,58.58,58.49,58.5,83569.0,57.3928,57.4222,57.334,57.3438,83569.0
2024-10-23 15:45:00,58.5,58.55,58.5,58.55,123900.0,57.3438,57.3928,57.3438,57.3928,123900.0
2024-10-23 15:50:00,58.55,58.63,58.52,58.61,250078.0,57.3928,57.4712,57.3634,57.4516,250078.0
2024-10-23 15:55:00,58.61,58.66,58.61,58.64,506737.0,57.4516,57.5006,57.4516,57.481,506737.0
2024-10-24 09:30:00,58.81,58.97,58.37,58.55,454307.0,57.6476,57.8045,57.2163,57.3928,454307.0
2024-10-24 09:35:00,58.55,58.85,58.47,58.84,198933.0,57.3928,57.6868,57.3143,57.677,198933.0
2024-10-24 09:40:00,58.85,59.04,58.61,58.66,145320.0,57.6868,57.8731,57.4516,57.5006,145320.0
2024-10-24 09:45:00,58.66,58.75,58.54,58.66,93532.0,57.5006,57.5888,57.383,57.5006,93532.0
2024-10-24 09:50:00,58.67,58.73,58.53,58.73,108542.0,57.5104,57.5692,57.3732,57.5692,108542.0
2024-10-24 09:55:00,58.72,58.76,58.56,58.59,100362.0,57.5594,57.5986,57.4026,57.432,100362.0
2024-10-24 10:00:00,58.57,58.62,58.44,58.48,101451.0,57.4124,57.4614,57.2849,57.3241,101451.0
2024-10-24 10:05:00,58.46,58.5,58.26,58.29,101571.0,57.3045,57.3438,57.1085,57.1379,101571.0
2024-10-24 10:10:00,58.3,58.32,58.09,58.09,120862.0,57.1477,57.1673,56.9419,56.9419,120862.0
2024-10-24 10:15:00,58.09,58.31,57.98,58.26,277448.0,56.9419,57.1575,56.834,57.1085,277448.0
2024-10-24 10:20:00,58.26,58.44,58.24,58.42,97183.0,57.1085,57.2849,57.0889,57.2653,97183.0
2024-10-24 10:25:00,58.43,58.59,58.41,58.49,583857.0,57.2751,57.432,57.2555,57.334,583857.0
2024-10-24 10:30:00,58.5,58.68,58.43,58.65,86062.0,57.3438,57.5202,57.2751,57.4908,86062.0
2024-10-24 10:35:00,58.64,58.74,58.62,58.7,43771.0,57.481,57.579,57.4614,57.5398,43771.0
2024-10-24 10:40:00,58.71,58.75,58.63,58.75,247052.0,57.5496,57.5888,57.4712,57.5888,247052.0
2024-10-24 10:45:00,58.74,58.75,58.64,58.69,134928.0,57.579,57.5888,57.481,57.53,134928.0
2024-10-24 10:50:00,58.67,58.72,58.64,58.69,131130.0,57.5104,57.5594,57.481,57.53,131130.0
2024-10-24 10:55:00,58.69,58.82,58.68,58.79,90682.0,57.53,57.6574,57.5202,57.628,90682.0
2024-10-24 11:00:00,58.8,58.81,58.75,58.76,69076.0,57.6378,57.6476,57.5888,57.5986,69076.0
2024-10-24 11:05:00,58.76,58.81,58.71,58.76,121494.0,57.5986,57.6476,57.5496,57.5986,121494.0
2024-10-24 11:10:00,58.77,58.86,58.76,58.77,98620.0,57.6084,57.6966,57.5986,57.6084,98620.0
2024-10-24 11:15:00,58.77,58.87,58.76,58.83,62624.0,57.6084,57.7064,57.5986,57.6672,62624.0
2024-10-24 11:20:00,58.83,58.85,58.73,58.79,118671.0,57.6672,57.6868,57.5692,57.628,118671.0
2024-10-24 11:25:00,58.8,58.8,58.67,58.71,93597.0,57.6378,57.6378,57.5104,57.5496,93597.0
2024-10-24 11:30:00,58.71,58.71,58.63,58.66,37144.0,57.5496,57.5496,57.4712,57.5006,37144.0
2024-10-24 11:35:00,58.66,58.72,58.64,58.71,71951.0,57.5006,57.5594,57.481,57.5496,71951.0
2024-10-24 11:40:00,58.72,58.73,58.69,58.72,117355.0,57.5594,57.5692,57.53,57.5594,117355.0
2024-10-24 11:45:00,58.72,58.8,58.71,58.78,115860.0,57.5594,57.6378,57.5496,57.6182,115860.0
2024-10-24 11:50:00,58.78,58.81,58.75,58.78,49973.0,57.6182,57.6476,57.5888,57.6182,49973.0
2024-10-24 11:55:00,58.79,58.84,58.75,58.8,51857.0,57.628,57.677,57.5888,57.6378,51857.0
2024-10-24 12:00:00,58.79,58.79,58.66,58.74,99600.0,57.628,57.628,57.5006,57.579,99600.0
2024-10-24 12:05:00,58.75,58.8,58.63,58.66,97884.0,57.5888,57.6378,57.4712,57.5006,97884.0
2024-10-24 12:10:00,58.66,58.67,58.62,58.64,73249.0,57.5006,57.5104,57.4614,57.481,73249.0
2024-10-24 12:15:00,58.64,58.64,58.56,58.64,39497.0,57.481,57.481,57.4026,57.481,39497.0
2024-10-24 12:20:00,58.63,58.65,58.53,58.65,99708.0,57.4712,57.4908,57.3732,57.4908,99708.0
2024-10-24 12:25:00,58.65,58.7,58.63,58.68,33877.0,57.4908,57.5398,57.4712,57.5202,33877.0
2024-10-24 12:30:00,58.68,58.81,58.66,58.81,85978.0,57.5202,57.6476,57.5006,57.6476,85978.0
2024-10-24 12:35:00,58.81,58.84,58.74,58.75,239119.0,57.6476,57.677,57.579,57.5888,239119.0
2024-10-24 12:40:00,58.75,58.78,58.68,58.7,75499.0,57.5888,57.6182,57.5202,57.5398,75499.0
2024-10-24 12:45:00,58.7,58.74,58.69,58.73,42088.0,57.5398,57.579,57.53,57.5692,42088.0
2024-10-24 12:50:00,58.73,58.78,58.69,58.75,41155.0,57.5692,57.6182,57.53,57.5888,41155.0
2024-10-24 12:55:00,58.76,58.8,58.74,58.74,48690.0,57.5986,57.6378,57.579,57.579,48690.0
2024-10-24 13:00:00,58.75,58.75,58.69,58.71,37659.0,57.5888,57.5888,57.53,57.5496,37659.0
2024-10-24 13:05:00,58.71,58.72,58.67,58.69,27060.0,57.5496,57.5594,57.5104,57.53,27060.0
2024-10-24 13:10:00,58.7,58.75,58.68,58.7,31612.0,57.5398,57.5888,57.5202,57.5398,31612.0
2024-10-24 13:15:00,58.7,58.74,58.67,58.69,36669.0,57.5398,57.579,57.5104,57.53,36669.0
2024-10-24 13:20:00,58.68,58.73,58.68,58.73,14283.0,57.5202,57.5692,57.5202,57.5692,14283.0
2024-10-24 13:25:00,58.74,58.75,58.69,58.7,35318.0,57.579,57.5888,57.53,57.5398,35318.0
2024-10-24 13:30:00,58.69,58.77,58.68,58.72,20910.0,57.53,57.6084,57.5202,57.5594,20910.0
2024-10-24 13:35:00,58.72,58.73,58.69,58.73,39249.0,57.5594,57.5692,57.53,57.5692,39249.0
2024-10-24 13:40:00,58.72,58.73,58.66,58.73,52257.0,57.5594,57.5692,57.5006,57.5692,52257.0
2024-10-24 13:45:00,58.73,58.73,58.58,58.61,128411.0,57.5692,57.5692,57.4222,57.4516,128411.0
2024-10-24 13:50:00,58.61,58.63,58.55,58.56,76047.0,57.4516,57.4712,57.3928,57.4026,76047.0
2024-10-24 13:55:00,58.55,58.58,58.53,58.55,69792.0,57.3928,57.4222,57.3732,57.3928,69792.0
2024-10-24 14:00:00,58.54,58.54,58.5,58.51,63479.0,57.383,57.383,57.3438,57.3536,63479.0
2024-10-24 14:05:00,58.51,58.52,58.48,58.52,59632.0,57.3536,57.3634,57.3241,57.3634,59632.0
2024-10-24 14:10:00,58.52,58.6,58.51,58.6,30189.0,57.3634,57.4418,57.3536,57.4418,30189.0
2024-10-24 14:15:00,58.6,58.65,58.6,58.62,29277.0,57.4418,57.4908,57.4418,57.4614,29277.0
2024-10-24 14:20:00,58.62,58.65,58.61,58.63,52990.0,57.4614,57.4908,57.4516,57.4712,52990.0
2024-10-24 14:25:00,58.63,58.68,58.61,58.62,107388.0,57.4712,57.5202,57.4516,57.4614,107388.0
2024-10-24 14:30:00,58.62,58.65,58.57,58.63,49588.0,57.4614,57.4908,57.4124,57.4712,49588.0
2024-10-24 14:35:00,58.63,58.67,58.62,58.66,39798.0,57.4712,57.5104,57.4614,57.5006,39798.0
2024-10-24 14:40:00,58.66,58.76,58.63,58.75,67163.0,57.5006,57.5986,57.4712,57.5888,67163.0
2024-10-24 14:45:00,58.75,58.75,58.7,58.73,74479.0,57.5888,57.5888,57.5398,57.5692,74479.0
2024-10-24 14:50:00,58.73,58.79,58.72,58.78,55219.0,57.5692,57.628,57.5594,57.6182,55219.0
2024-10-24 14:55:00,58.77,58.77,58.72,58.76,72898.0,57.6084,57.6084,57.5594,57.5986,72898.0
2024-10-24 15:00:00,58.75,58.8,58.72,58.8,76046.0,57.5888,57.6378,57.5594,57.6378,76046.0
2024-10-24 15:05:00,58.8,58.82,58.76,58.81,58442.0,57.6378,57.6574,57.5986,57.6476,58442.0
2024-10-24 15:10:00,58.81,58.89,58.81,58.88,55281.0,57.6476,57.726,57.6476,57.7162,55281.0
2024-10-24 15:15:00,58.87,58.92,58.85,58.92,162264.0,57.7064,57.7555,57.6868,57.7555,162264.0
2024-10-24 15:20:00,58.92,58.94,58.9,58.92,48833.0,57.7555,57.7751,57.7358,57.7555,48833.0
2024-10-24 15:25:00,58.92,58.97,58.91,58.96,85574.0,57.7555,57.8045,57.7457,57.7947,85574.0
2024-10-24 15:30:00,58.96,58.98,58.92,58.93,116568.0,57.7947,57.8143,57.7555,57.7653,116568.0
2024-10-24 15:35:00,58.94,58.94,58.82,58.84,85761.0,57.7751,57.7751,57.6574,57.677,85761.0
2024-10-24 15:40:00,58.84,58.93,58.84,58.92,102397.0,57.677,57.7653,57.677,57.7555,102397.0
2024-10-24 15:45:00,58.92,58.98,58.91,58.95,135779.0,57.7555,57.8143,57.7457,57.7849,135779.0
2024-10-24 15:50:00,58.95,59.0,58.93,58.98,314972.0,57.7849,57.8339,57.7653,57.8143,314972.0
2024-10-24 15:55:00,58.99,59.01,58.9,58.94,819897.0,57.8241,57.8437,57.7358,57.7751,819897.0
2024-10-25 09:30:00,59.29,59.56,58.92,58.93,431869.0,58.1181,58.3828,57.7555,57.7653,431869.0
2024-10-25 09:35:00,58.93,58.96,58.59,58.66,221054.0,57.7653,57.7947,57.432,57.5006,221054.0
2024-10-25 09:40:00,58.66,58.69,58.49,58.61,154396.0,57.5006,57.53,57.334,57.4516,154396.0
2024-10-25 09:45:00,58.61,58.84,58.58,58.77,165662.0,57.4516,57.677,57.4222,57.6084,165662.0
2024-10-25 09:50:00,58.76,58.87,58.67,58.77,270014.0,57.5986,57.7064,57.5104,57.6084,270014.0
2024-10-25 09:55:00,58.77,58.78,58.66,58.7,113424.0,57.6084,57.6182,57.5006,57.5398,113424.0
2024-10-25 10:00:00,58.7,58.71,58.42,58.71,289124.0,57.5398,57.5496,57.2653,57.5496,289124.0
2024-10-25 10:05:00,58.72,58.83,58.64,58.72,362221.0,57.5594,57.6672,57.481,57.5594,362221.0
2024-10-25 10:10:00,58.73,58.74,58.65,58.7,128290.0,57.5692,57.579,57.4908,57.5398,128290.0
2024-10-25 10:15:00,58.7,58.72,58.59,58.64,80970.0,57.5398,57.5594,57.432,57.481,80970.0
2024-10-25 10:20:00,58.65,58.73,58.59,58.72,117522.0,57.4908,57.5692,57.432,57.5594,117522.0
2024-10-25 10:25:00,58.73,58.8,58.7,58.76,225317.0,57.5692,57.6378,57.5398,57.5986,225317.0
2024-10-25 10:30:00,58.75,58.84,58.75,58.77,312901.0,57.5888,57.677,57.5888,57.6084,312901.0
2024-10-25 10:35:00,58.77,58.79,58.66,58.68,280086.0,57.6084,57.628,57.5006,57.5202,280086.0
2024-10-25 10:40:00,58.67,58.73,58.55,58.57,124638.0,57.5104,57.5692,57.3928,57.4124,124638.0
2024-10-25 10:45:00,58.56,58.59,58.43,58.5,158503.0,57.4026,57.432,57.2751,57.3438,158503.0
2024-10-25 10:50:00,58.5,58.54,58.46,58.52,53912.0,57.3438,57.383,57.3045,57.3634,53912.0
2024-10-25 10:55:00,58.52,58.53,58.36,58.38,88710.0,57.3634,57.3732,57.2065,57.2261,88710.0
2024-10-25 11:00:00,58.37,58.44,58.36,58.36,108609.0,57.2163,57.2849,57.2065,57.2065,108609.0
2024-10-25 11:05:00,58.37,58.43,58.32,58.4,89989.0,57.2163,57.2751,57.1673,57.2457,89989.0
2024-10-25 11:10:00,58.4,58.43,58.23,58.27,141856.0,57.2457,57.2751,57.0791,57.1183,141856.0
2024-10-25 11:15:00,58.27,58.31,58.18,58.19,144200.0,57.1183,57.1575,57.0301,57.0399,144200.0
2024-10-25 11:20:00,58.18,58.25,58.13,58.23,229288.0,57.0301,57.0987,56.9811,57.0791,229288.0
2024-10-25 11:25:00,58.23,58.26,58.14,58.17,131604.0,57.0791,57.1085,56.9909,57.0203,131604.0
2024-10-25 11:30:00,58.17,58.22,58.16,58.2,78892.0,57.0203,57.0693,57.0105,57.0497,78892.0
2024-10-25 11:35:00,58.2,58.22,58.14,58.18,134409.0,57.0497,57.0693,56.9909,57.0301,134409.0
2024-10-25 11:40:00,58.17,58.17,58.05,58.11,225639.0,57.0203,57.0203,56.9026,56.9615,225639.0
2024-10-25 11:45:00,58.11,58.2,58.09,58.2,103246.0,56.9615,57.0497,56.9419,57.0497,103246.0
2024-10-25 11:50:00,58.19,58.22,58.16,58.17,75946.0,57.0399,57.0693,57.0105,57.0203,75946.0
2024-10-25 11:55:00,58.16,58.24,58.14,58.23,199023.0,57.0105,57.0889,56.9909,57.0791,199023.0
2024-10-25 12:00:00,58.22,58.25,58.15,58.18,67316.0,57.0693,57.0987,57.0007,57.0301,67316.0
2024-10-25 12:05:00,58.18,58.19,58.13,58.17,53926.0,57.0301,57.0399,56.9811,57.0203,53926.0
2024-10-25 12:10:00,58.17,58.19,58.1,58.13,126632.0,57.0203,57.0399,56.9517,56.9811,126632.0
2024-10-25 12:15:00,58.14,58.22,58.13,58.21,176062.0,56.9909,57.0693,56.9811,57.0595,176062.0
2024-10-25 12:20:00,58.2,58.21,58.1,58.14,114915.0,57.0497,57.0595,56.9517,56.9909,114915.0
2024-10-25 12:25:00,58.14,58.15,58.09,58.14,40230.0,56.9909,57.0007,56.9419,56.9909,40230.0
2024-10-25 12:30:00,58.13,58.15,58.06,58.07,44198.0,56.9811,57.0007,56.9125,56.9223,44198.0
2024-10-25 12:35:00,58.08,58.1,58.04,58.06,72720.0,56.9321,56.9517,56.8928,56.9125,72720.0
2024-10-25 12:40:00,58.07,58.22,58.05,58.18,106376.0,56.9223,57.0693,56.9026,57.0301,106376.0
2024-10-25 12:45:00,58.17,58.19,58.12,58.16,48639.0,57.0203,57.0399,56.9713,57.0105,48639.0
2024-10-25 12:50:00,58.16,58.16,58.12,58.14,29015.0,57.0105,57.0105,56.9713,56.9909,29015.0
2024-10-25 12:55:00,58.14,58.14,58.08,58.09,66391.0,56.9909,56.9909,56.9321,56.9419,66391.0
2024-10-25 13:00:00,58.09,58.17,58.05,58.17,42801.0,56.9419,57.0203,56.9026,57.0203,42801.0
2024-10-25 13:05:00,58.16,58.19,58.14,58.19,22626.0,57.0105,57.0399,56.9909,57.0399,22626.0
2024-10-25 13:10:00,58.18,58.2,58.1,58.13,51544.0,57.0301,57.0497,56.9517,56.9811,51544.0
2024-10-25 13:15:00,58.12,58.12,58.04,58.05,106585.0,56.9713,56.9713,56.8928,56.9026,106585.0
2024-10-25 13:20:00,58.05,58.1,58.0,58.1,167339.0,56.9026,56.9517,56.8536,56.9517,167339.0
2024-10-25 13:25:00,58.1,58.12,58.03,58.04,67207.0,56.9517,56.9713,56.883,56.8928,67207.0
2024-10-25 13:30:00,58.03,58.03,57.95,57.96,86696.0,56.883,56.883,56.8046,56.8144,86696.0
2024-10-25 13:35:00,57.95,57.96,57.88,57.92,185053.0,56.8046,56.8144,56.736,56.7752,185053.0
2024-10-25 13:40:00,57.91,57.91,57.75,57.8,145920.0,56.7654,56.7654,56.6086,56.6576,145920.0
2024-10-25 13:45:00,57.8,57.94,57.77,57.92,509899.0,56.6576,56.7948,56.6282,56.7752,509899.0
2024-10-25 13:50:00,57.91,57.99,57.88,57.95,239320.0,56.7654,56.8438,56.736,56.8046,239320.0
2024-10-25 13:55:00,57.95,57.97,57.86,57.88,86130.0,56.8046,56.8242,56.7164,56.736,86130.0
2024-10-25 14:00:00,57.88,57.88,57.74,57.87,122580.0,56.736,56.736,56.5988,56.7262,122580.0
2024-10-25 14:05:00,57.85,57.85,57.79,57.79,78966.0,56.7066,56.7066,56.6478,56.6478,78966.0
2024-10-25 14:10:00,57.79,57.81,57.74,57.74,363009.0,56.6478,56.6674,56.5988,56.5988,363009.0
2024-10-25 14:15:00,57.75,57.78,57.69,57.78,213010.0,56.6086,56.638,56.5498,56.638,213010.0
2024-10-25 14:20:00,57.78,57.81,57.77,57.79,96233.0,56.638,56.6674,56.6282,56.6478,96233.0
2024-10-25 14:25:00,57.78,57.88,57.78,57.85,190953.0,56.638,56.736,56.638,56.7066,190953.0
2024-10-25 14:30:00,57.85,57.92,57.81,57.91,110775.0,56.7066,56.7752,56.6674,56.7654,110775.0
2024-10-25 14:35:00,57.9,57.95,57.86,57.94,89121.0,56.7556,56.8046,56.7164,56.7948,89121.0
2024-10-25 14:40:00,57.94,57.97,57.92,57.96,166179.0,56.7948,56.8242,56.7752,56.8144,166179.0
2024-10-25 14:45:00,57.96,58.01,57.96,58.0,129025.0,56.8144,56.8634,56.8144,56.8536,129025.0
2024-10-25 14:50:00,58.0,58.01,57.97,58.0,147360.0,56.8536,56.8634,56.8242,56.8536,147360.0
2024-10-25 14:55:00,57.99,58.0,57.94,58.0,219869.0,56.8438,56.8536,56.7948,56.8536,219869.0
2024-10-25 15:00:00,57.99,58.03,57.94,58.01,156981.0,56.8438,56.883,56.7948,56.8634,156981.0
2024-10-25 15:05:00,58.01,58.05,57.94,57.97,186846.0,56.8634,56.9026,56.7948,56.8242,186846.0
2024-10-25 15:10:00,57.97,57.98,57.84,57.86,200745.0,56.8242,56.834,56.6968,56.7164,200745.0
2024-10-25 15:15:00,57.87,57.94,57.87,57.93,113061.0,56.7262,56.7948,56.7262,56.785,113061.0
2024-10-25 15:20:00,57.93,57.97,57.89,57.91,137682.0,56.785,56.8242,56.7458,56.7654,137682.0
2024-10-25 15:25:00,57.91,57.95,57.9,57.94,69965.0,56.7654,56.8046,56.7556,56.7948,69965.0
2024-10-25 15:30:00,57.94,57.96,57.82,57.86,128584.0,56.7948,56.8144,56.6772,56.7164,128584.0
2024-10-25 15:35:00,57.86,57.92,57.85,57.89,68839.0,56.7164,56.7752,56.7066,56.7458,68839.0
2024-10-25 15:40:00,57.9,57.9,57.86,57.88,128653.0,56.7556,56.7556,56.7164,56.736,128653.0
2024-10-25 15:45:00,57.89,57.92,57.86,57.9,255485.0,56.7458,56.7752,56.7164,56.7556,255485.0
2024-10-25 15:50:00,57.9,57.92,57.82,57.89,550581.0,56.7556,56.7752,56.6772,56.7458,550581.0
2024-10-25 15:55:00,57.88,57.92,57.83,57.91,875691.0,56.736,56.7752,56.687,56.7654,875691.0
2024-10-28 09:30:00,58.52,58.69,58.27,58.52,521002.0,57.3634,57.53,57.1183,57.3634,521002.0
2024-10-28 09:35:00,58.52,58.58,58.29,58.53,164090.0,57.3634,57.4222,57.1379,57.3732,164090.0
2024-10-28 09:40:00,58.54,58.89,58.54,58.77,377792.0,57.383,57.726,57.383,57.6084,377792.0
2024-10-28 09:45:00,58.76,58.78,58.51,58.74,151922.0,57.5986,57.6182,57.3536,57.579,151922.0
2024-10-28 09:50:00,58.74,58.8,58.61,58.66,95493.0,57.579,57.6378,57.4516,57.5006,95493.0
2024-10-28 09:55:00,58.67,58.74,58.47,58.49,63945.0,57.5104,57.579,57.3143,57.334,63945.0
2024-10-28 10:00:00,58.5,58.52,58.32,58.36,116285.0,57.3438,57.3634,57.1673,57.2065,116285.0
2024-10-28 10:05:00,58.36,58.52,58.33,58.45,53180.0,57.2065,57.3634,57.1771,57.2947,53180.0
2024-10-28 10:10:00,58.45,58.51,58.41,58.49,81345.0,57.2947,57.3536,57.2555,57.334,81345.0
2024-10-28 10:15:00,58.51,58.55,58.47,58.48,50681.0,57.3536,57.3928,57.3143,57.3241,50681.0
2024-10-28 10:20:00,58.48,58.62,58.44,58.6,58093.0,57.3241,57.4614,57.2849,57.4418,58093.0
2024-10-28 10:25:00,58.62,58.7,58.6,58.67,62781.0,57.4614,57.5398,57.4418,57.5104,62781.0
2024-10-28 10:30:00,58.66,58.89,58.65,58.86,669852.0,57.5006,57.726,57.4908,57.6966,669852.0
2024-10-28 10:35:00,58.87,58.88,58.69,58.72,78176.0,57.7064,57.7162,57.53,57.5594,78176.0
2024-10-28 10:40:00,58.73,58.95,58.71,58.91,709254.0,57.5692,57.7849,57.5496,57.7457,709254.0
2024-10-28 10:45:00,58.91,58.96,58.84,58.91,387984.0,57.7457,57.7947,57.677,57.7457,387984.0
2024-10-28 10:50:00,58.91,59.02,58.89,58.97,78098.0,57.7457,57.8535,57.726,57.8045,78098.0
2024-10-28 10:55:00,58.97,59.04,58.94,59.02,87085.0,57.8045,57.8731,57.7751,57.8535,87085.0
2024-10-28 11:00:00,59.02,59.05,58.98,59.03,81174.0,57.8535,57.8829,57.8143,57.8633,81174.0
2024-10-28 11:05:00,59.03,59.05,58.99,59.04,101185.0,57.8633,57.8829,57.8241,57.8731,101185.0
2024-10-28 11:10:00,59.04,59.19,59.03,59.17,103013.0,57.8731,58.0201,57.8633,58.0005,103013.0
2024-10-28 11:15:00,59.18,59.2,59.13,59.16,75379.0,58.0103,58.0299,57.9613,57.9907,75379.0
2024-10-28 11:20:00,59.16,59.19,59.12,59.15,117765.0,57.9907,58.0201,57.9515,57.9809,117765.0
2024-10-28 11:25:00,59.16,59.21,59.14,59.19,71470.0,57.9907,58.0397,57.9711,58.0201,71470.0
2024-10-28 11:30:00,59.19,59.28,59.17,59.19,173094.0,58.0201,58.1083,58.0005,58.0201,173094.0
2024-10-28 11:35:00,59.2,59.22,59.12,59.18,87114.0,58.0299,58.0495,57.9515,58.0103,87114.0
2024-10-28 11:40:00,59.18,59.22,59.11,59.11,101431.0,58.0103,58.0495,57.9417,57.9417,101431.0
2024-10-28 11:45:00,59.12,59.16,59.1,59.16,44906.0,57.9515,57.9907,57.9319,57.9907,44906.0
2024-10-28 11:50:00,59.17,59.21,59.15,59.17,38167.0,58.0005,58.0397,57.9809,58.0005,38167.0
2024-10-28 11:55:00,59.17,59.17,59.06,59.06,74021.0,58.0005,58.0005,57.8927,57.8927,74021.0
2024-10-28 12:00:00,59.05,59.11,58.98,59.08,144247.0,57.8829,57.9417,57.8143,57.9123,144247.0
2024-10-28 12:05:00,59.08,59.16,59.07,59.16,39197.0,57.9123,57.9907,57.9025,57.9907,39197.0
2024-10-28 12:10:00,59.16,59.22,59.15,59.22,81540.0,57.9907,58.0495,57.9809,58.0495,81540.0
2024-10-28 12:15:00,59.22,59.27,59.2,59.26,29020.0,58.0495,58.0985,58.0299,58.0887,29020.0
2024-10-28 12:20:00,59.26,59.32,59.25,59.31,62973.0,58.0887,58.1475,58.0789,58.1377,62973.0
2024-10-28 12:25:00,59.3,59.42,59.3,59.39,94479.0,58.1279,58.2456,58.1279,58.2162,94479.0
2024-10-28 12:30:00,59.39,59.4,59.34,59.36,57407.0,58.2162,58.226,58.1672,58.1868,57407.0
2024-10-28 12:35:00,59.36,59.37,59.27,59.32,61230.0,58.1868,58.1966,58.0985,58.1475,61230.0
2024-10-28 12:40:00,59.32,59.32,59.22,59.29,134986.0,58.1475,58.1475,58.0495,58.1181,134986.0
2024-10-28 12:45:00,59.29,59.29,59.22,59.25,117179.0,58.1181,58.1181,58.0495,58.0789,117179.0
2024-10-28 12:50:00,59.25,59.3,59.24,59.26,88131.0,58.0789,58.1279,58.0691,58.0887,88131.0
2024-10-28 12:55:00,59.26,59.26,59.22,59.23,52479.0,58.0887,58.0887,58.0495,58.0593,52479.0
2024-10-28 13:00:00,59.23,59.27,59.2,59.21,58548.0,58.0593,58.0985,58.0299,58.0397,58548.0
2024-10-28 13:05:00,59.22,59.3,59.2,59.3,61287.0,58.0495,58.1279,58.0299,58.1279,61287.0
2024-10-28 13:10:00,59.29,59.3,59.25,59.3,58095.0,58.1181,58.1279,58.0789,58.1279,58095.0
2024-10-28 13:15:00,59.3,59.34,59.29,59.34,69439.0,58.1279,58.1672,58.1181,58.1672,69439.0
2024-10-28 13:20:00,59.34,59.43,59.33,59.41,53155.0,58.1672,58.2554,58.1573,58.2358,53155.0
2024-10-28 13:25:00,59.41,59.44,59.38,59.4,111153.0,58.2358,58.2652,58.2064,58.226,111153.0
2024-10-28 13:30:00,59.4,59.5,59.38,59.5,81533.0,58.226,58.324,58.2064,58.324,81533.0
2024-10-28 13:35:00,59.49,59.53,59.47,59.5,49317.0,58.3142,58.3534,58.2946,58.324,49317.0
2024-10-28 13:40:00,59.5,59.55,59.48,59.55,50792.0,58.324,58.373,58.3044,58.373,50792.0
2024-10-28 13:45:00,59.55,59.56,59.48,59.48,66007.0,58.373,58.3828,58.3044,58.3044,66007.0
2024-10-28 13:50:00,59.47,59.53,59.46,59.51,40494.0,58.2946,58.3534,58.2848,58.3338,40494.0
2024-10-28 13:55:00,59.51,59.55,59.49,59.53,140488.0,58.3338,58.373,58.3142,58.3534,140488.0
2024-10-28 14:00:00,59.53,59.53,59.4,59.43,93862.0,58.3534,58.3534,58.226,58.2554,93862.0
2024-10-28 14:05:00,59.42,59.47,59.41,59.44,45839.0,58.2456,58.2946,58.2358,58.2652,45839.0
2024-10-28 14:10:00,59.44,59.51,59.44,59.51,82535.0,58.2652,58.3338,58.2652,58.3338,82535.0
2024-10-28 14:15:00,59.51,59.54,59.49,59.54,45029.0,58.3338,58.3632,58.3142,58.3632,45029.0
2024-10-28 14:20:00,59.54,59.56,59.5,59.52,30247.0,58.3632,58.3828,58.324,58.3436,30247.0
2024-10-28 14:25:00,59.52,59.54,59.49,59.53,38600.0,58.3436,58.3632,58.3142,58.3534,38600.0
2024-10-28 14:30:00,59.53,59.56,59.5,59.51,54123.0,58.3534,58.3828,58.324,58.3338,54123.0
2024-10-28 14:35:00,59.51,59.56,59.5,59.55,52453.0,58.3338,58.3828,58.324,58.373,52453.0
2024-10-28 14:40:00,59.55,59.6,59.54,59.55,72764.0,58.373,58.422,58.3632,58.373,72764.0
2024-10-28 14:45:00,59.54,59.62,59.54,59.6,93278.0,58.3632,58.4416,58.3632,58.422,93278.0
2024-10-28 14:50:00,59.6,59.65,59.58,59.58,137398.0,58.422,58.471,58.4024,58.4024,137398.0
2024-10-28 14:55:00,59.59,59.63,59.57,59.57,43672.0,58.4122,58.4514,58.3926,58.3926,43672.0
2024-10-28 15:00:00,59.57,59.62,59.54,59.6,71003.0,58.3926,58.4416,58.3632,58.422,71003.0
2024-10-28 15:05:00,59.61,59.63,59.57,59.6,103010.0,58.4318,58.4514,58.3926,58.422,103010.0
2024-10-28 15:10:00,59.6,59.64,59.59,59.6,87017.0,58.422,58.4612,58.4122,58.422,87017.0
2024-10-28 15:15:00,59.6,59.6,59.54,59.59,95692.0,58.422,58.422,58.3632,58.4122,95692.0
2024-10-28 15:20:00,59.59,59.7,59.58,59.7,264244.0,58.4122,58.52,58.4024,58.52,264244.0
2024-10-28 15:25:00,59.69,59.73,59.67,59.67,225542.0,58.5102,58.5494,58.4906,58.4906,225542.0
2024-10-28 15:30:00,59.68,59.74,59.67,59.73,287169.0,58.5004,58.5592,58.4906,58.5494,287169.0
2024-10-28 15:35:00,59.73,59.73,59.62,59.65,305924.0,58.5494,58.5494,58.4416,58.471,305924.0
2024-10-28 15:40:00,59.65,59.79,59.64,59.75,464141.0,58.471,58.6083,58.4612,58.569,464141.0
2024-10-28 15:45:00,59.76,59.83,59.74,59.78,390793.0,58.5789,58.6475,58.5592,58.5985,390793.0
2024-10-28 15:50:00,59.78,59.81,59.72,59.81,474910.0,58.5985,58.6279,58.5396,58.6279,474910.0
2024-10-28 15:55:00,59.8,59.81,59.59,59.61,1579474.0,58.6181,58.6279,58.4122,58.4318,1579474.0
2024-10-29 09:30:00,59.38,59.67,59.29,59.34,346701.0,58.2064,58.4906,58.1181,58.1672,346701.0
2024-10-29 09:35:00,59.34,59.34,59.21,59.3,114538.0,58.1672,58.1672,58.0397,58.1279,114538.0
2024-10-29 09:40:00,59.33,59.47,59.32,59.35,141371.0,58.1573,58.2946,58.1475,58.177,141371.0
2024-10-29 09:45:00,59.36,59.43,59.24,59.37,130816.0,58.1868,58.2554,58.0691,58.1966,130816.0
2024-10-29 09:50:00,59.37,59.49,59.37,59.45,104413.0,58.1966,58.3142,58.1966,58.275,104413.0
2024-10-29 09:55:00,59.44,59.52,59.28,59.35,62810.0,58.2652,58.3436,58.1083,58.177,62810.0
2024-10-29 10:00:00,59.32,59.48,59.17,59.48,85357.0,58.1475,58.3044,58.0005,58.3044,85357.0
2024-10-29 10:05:00,59.47,59.51,59.34,59.4,367182.0,58.2946,58.3338,58.1672,58.226,367182.0
2024-10-29 10:10:00,59.39,59.42,59.29,59.33,65082.0,58.2162,58.2456,58.1181,58.1573,65082.0
2024-10-29 10:15:00,59.33,59.51,59.33,59.44,67838.0,58.1573,58.3338,58.1573,58.2652,67838.0
2024-10-29 10:20:00,59.44,59.5,59.33,59.48,81519.0,58.2652,58.324,58.1573,58.3044,81519.0
2024-10-29 10:25:00,59.47,59.51,59.31,59.31,40197.0,58.2946,58.3338,58.1377,58.1377,40197.0
2024-10-29 10:30:00,59.32,59.33,59.18,59.2,27225.0,58.1475,58.1573,58.0103,58.0299,27225.0
2024-10-29 10:35:00,59.21,59.31,59.19,59.31,20163.0,58.0397,58.1377,58.0201,58.1377,20163.0
2024-10-29 10:40:00,59.31,59.38,59.29,59.33,34329.0,58.1377,58.2064,58.1181,58.1573,34329.0
2024-10-29 10:45:00,59.34,59.34,59.17,59.23,33655.0,58.1672,58.1672,58.0005,58.0593,33655.0
2024-10-29 10:50:00,59.23,59.25,59.18,59.2,43051.0,58.0593,58.0789,58.0103,58.0299,43051.0
2024-10-29 10:55:00,59.2,59.27,59.17,59.22,37376.0,58.0299,58.0985,58.0005,58.0495,37376.0
2024-10-29 11:00:00,59.21,59.24,59.15,59.2,26614.0,58.0397,58.0691,57.9809,58.0299,26614.0
2024-10-29 11:05:00,59.19,59.25,58.97,59.01,175594.0,58.0201,58.0789,57.8045,57.8437,175594.0
2024-10-29 11:10:00,59.02,59.24,58.98,59.22,321646.0,57.8535,58.0691,57.8143,58.0495,321646.0
2024-10-29 11:15:00,59.22,59.26,59.16,59.16,54331.0,58.0495,58.0887,57.9907,57.9907,54331.0
2024-10-29 11:20:00,59.16,59.23,59.15,59.19,25671.0,57.9907,58.0593,57.9809,58.0201,25671.0
2024-10-29 11:25:00,59.19,59.26,59.16,59.21,26945.0,58.0201,58.0887,57.9907,58.0397,26945.0
2024-10-29 11:30:00,59.22,59.29,59.21,59.26,44106.0,58.0495,58.1181,58.0397,58.0887,44106.0
2024-10-29 11:35:00,59.27,59.36,59.26,59.35,57144.0,58.0985,58.1868,58.0887,58.177,57144.0
2024-10-29 11:40:00,59.35,59.36,59.31,59.33,46086.0,58.177,58.1868,58.1377,58.1573,46086.0
2024-10-29 11:45:00,59.33,59.38,59.3,59.31,100792.0,58.1573,58.2064,58.1279,58.1377,100792.0
2024-10-29 11:50:00,59.31,59.34,59.24,59.28,64435.0,58.1377,58.1672,58.0691,58.1083,64435.0
2024-10-29 11:55:00,59.28,59.28,59.2,59.2,55584.0,58.1083,58.1083,58.0299,58.0299,55584.0
2024-10-29 12:00:00,59.21,59.25,59.2,59.22,28125.0,58.0397,58.0789,58.0299,58.0495,28125.0
2024-10-29 12:05:00,59.22,59.22,59.15,59.17,29997.0,58.0495,58.0495,57.9809,58.0005,29997.0
2024-10-29 12:10:00,59.18,59.19,59.15,59.17,14141.0,58.0103,58.0201,57.9809,58.0005,14141.0
2024-10-29 12:15:00,59.17,59.18,59.1,59.15,27114.0,58.0005,58.0103,57.9319,57.9809,27114.0
2024-10-29 12:20:00,59.16,59.19,59.14,59.18,40555.0,57.9907,58.0201,57.9711,58.0103,40555.0
2024-10-29 12:25:00,59.18,59.18,59.13,59.17,48207.0,58.0103,58.0103,57.9613,58.0005,48207.0
2024-10-29 12:30:00,59.17,59.17,59.1,59.15,60365.0,58.0005,58.0005,57.9319,57.9809,60365.0
2024-10-29 12:35:00,59.16,59.16,59.08,59.1,73458.0,57.9907,57.9907,57.9123,57.9319,73458.0
2024-10-29 12:40:00,59.1,59.14,59.08,59.13,62138.0,57.9319,57.9711,57.9123,57.9613,62138.0
2024-10-29 12:45:00,59.13,59.16,59.1,59.12,41254.0,57.9613,57.9907,57.9319,57.9515,41254.0
2024-10-29 12:50:00,59.12,59.19,59.11,59.18,39819.0,57.9515,58.0201,57.9417,58.0103,39819.0
2024-10-29 12:55:00,59.18,59.18,59.15,59.17,26148.0,58.0103,58.0103,57.9809,58.0005,26148.0
2024-10-29 13:00:00,59.17,59.26,59.17,59.19,40753.0,58.0005,58.0887,58.0005,58.0201,40753.0
2024-10-29 13:05:00,59.18,59.18,59.06,59.06,36543.0,58.0103,58.0103,57.8927,57.8927,36543.0
2024-10-29 13:10:00,59.06,59.14,59.05,59.13,31592.0,57.8927,57.9711,57.8829,57.9613,31592.0
2024-10-29 13:15:00,59.13,59.16,59.11,59.16,37711.0,57.9613,57.9907,57.9417,57.9907,37711.0
2024-10-29 13:20:00,59.17,59.18,59.12,59.16,25413.0,58.0005,58.0103,57.9515,57.9907,25413.0
2024-10-29 13:25:00,59.17,59.21,59.14,59.18,19964.0,58.0005,58.0397,57.9711,58.0103,19964.0
2024-10-29 13:30:00,59.19,59.2,59.08,59.08,19022.0,58.0201,58.0299,57.9123,57.9123,19022.0
2024-10-29 13:35:00,59.07,59.1,59.06,59.07,15966.0,57.9025,57.9319,57.8927,57.9025,15966.0
2024-10-29 13:40:00,59.08,59.12,59.06,59.12,19543.0,57.9123,57.9515,57.8927,57.9515,19543.0
2024-10-29 13:45:00,59.13,59.14,59.11,59.13,8010.0,57.9613,57.9711,57.9417,57.9613,8010.0
2024-10-29 13:50:00,59.14,59.15,59.11,59.15,12982.0,57.9711,57.9809,57.9417,57.9809,12982.0
2024-10-29 13:55:00,59.14,59.23,59.14,59.19,16708.0,57.9711,58.0593,57.9711,58.0201,16708.0
2024-10-29 14:00:00,59.18,59.23,59.15,59.2,61324.0,58.0103,58.0593,57.9809,58.0299,61324.0
2024-10-29 14:05:00,59.2,59.2,59.15,59.2,21947.0,58.0299,58.0299,57.9809,58.0299,21947.0
2024-10-29 14:10:00,59.21,59.21,59.17,59.2,61519.0,58.0397,58.0397,58.0005,58.0299,61519.0
2024-10-29 14:15:00,59.2,59.21,59.15,59.18,17437.0,58.0299,58.0397,57.9809,58.0103,17437.0
2024-10-29 14:20:00,59.19,59.23,59.19,59.21,58676.0,58.0201,58.0593,58.0201,58.0397,58676.0
2024-10-29 14:25:00,59.22,59.23,59.16,59.16,16753.0,58.0495,58.0593,57.9907,57.9907,16753.0
2024-10-29 14:30:00,59.15,59.21,59.13,59.18,33656.0,57.9809,58.0397,57.9613,58.0103,33656.0
2024-10-29 14:35:00,59.19,59.25,59.19,59.22,21888.0,58.0201,58.0789,58.0201,58.0495,21888.0
2024-10-29 14:40:00,59.22,59.26,59.2,59.24,14933.0,58.0495,58.0887,58.0299,58.0691,14933.0
2024-10-29 14:45:00,59.25,59.26,59.22,59.23,16726.0,58.0789,58.0887,58.0495,58.0593,16726.0
2024-10-29 14:50:00,59.23,59.24,59.19,59.2,13961.0,58.0593,58.0691,58.0201,58.0299,13961.0
2024-10-29 14:55:00,59.2,59.25,59.2,59.23,56496.0,58.0299,58.0789,58.0299,58.0593,56496.0
2024-10-29 15:00:00,59.23,59.26,59.22,59.24,69184.0,58.0593,58.0887,58.0495,58.0691,69184.0
2024-10-29 15:05:00,59.23,59.26,59.21,59.25,98659.0,58.0593,58.0887,58.0397,58.0789,98659.0
2024-10-29 15:10:00,59.25,59.28,59.22,59.22,105643.0,58.0789,58.1083,58.0495,58.0495,105643.0
2024-10-29 15:15:00,59.22,59.22,59.15,59.19,93861.0,58.0495,58.0495,57.9809,58.0201,93861.0
2024-10-29 15:20:00,59.19,59.2,59.13,59.16,109512.0,58.0201,58.0299,57.9613,57.9907,109512.0
2024-10-29 15:25:00,59.15,59.2,59.15,59.2,127580.0,57.9809,58.0299,57.9809,58.0299,127580.0
2024-10-29 15:30:00,59.19,59.2,59.05,59.09,167212.0,58.0201,58.0299,57.8829,57.9221,167212.0
2024-10-29 15:35:00,59.1,59.15,59.09,59.14,227632.0,57.9319,57.9809,57.9221,57.9711,227632.0
2024-10-29 15:40:00,59.14,59.14,59.09,59.09,143648.0,57.9711,57.9711,57.9221,57.9221,143648.0
2024-10-29 15:45:00,59.1,59.12,59.08,59.11,284213.0,57.9319,57.9515,57.9123,57.9417,284213.0
2024-10-29 15:50:00,59.1,59.16,59.08,59.16,460018.0,57.9319,57.9907,57.9123,57.9907,460018.0
2024-10-29 15:55:00,59.16,59.27,59.14,59.2,997466.0,57.9907,58.0985,57.9711,58.0299,997466.0
2024-10-30 09:30:00,59.16,59.66,58.99,59.57,524430.0,57.9907,58.4808,57.8241,58.3926,524430.0
2024-10-30 09:35:00,59.56,59.93,59.52,59.89,191318.0,58.3828,58.7455,58.3436,58.7063,191318.0
2024-10-30 09:40:00,59.9,59.99,59.8,59.93,103773.0,58.7161,58.8043,58.6181,58.7455,103773.0
2024-10-30 09:45:00,59.91,60.13,59.83,60.09,141487.0,58.7259,58.9415,58.6475,58.9023,141487.0
2024-10-30 09:50:00,60.09,60.31,60.05,60.2,130280.0,58.9023,59.118,58.8631,59.0102,130280.0
2024-10-30 09:55:00,60.21,60.45,60.07,60.41,967174.0,59.02,59.2552,58.8827,59.216,967174.0
2024-10-30 10:00:00,60.42,60.47,60.37,60.44,321119.0,59.2258,59.2748,59.1768,59.2454,321119.0
2024-10-30 10:05:00,60.44,60.59,60.41,60.58,192597.0,59.2454,59.3924,59.216,59.3826,192597.0
2024-10-30 10:10:00,60.58,60.76,60.53,60.75,589914.0,59.3826,59.5591,59.3336,59.5493,589914.0
2024-10-30 10:15:00,60.76,60.81,60.72,60.79,256900.0,59.5591,59.6081,59.5199,59.5885,256900.0
2024-10-30 10:20:00,60.78,60.82,60.5,60.51,279443.0,59.5787,59.6179,59.3042,59.314,279443.0
2024-10-30 10:25:00,60.51,60.58,60.44,60.47,182773.0,59.314,59.3826,59.2454,59.2748,182773.0
2024-10-30 10:30:00,60.46,60.51,60.3,60.36,145093.0,59.265,59.314,59.1082,59.167,145093.0
2024-10-30 10:35:00,60.35,60.37,60.24,60.28,87533.0,59.1572,59.1768,59.0494,59.0886,87533.0
2024-10-30 10:40:00,60.27,60.33,60.15,60.17,116000.0,59.0788,59.1376,58.9611,58.9807,116000.0
2024-10-30 10:45:00,60.16,60.27,60.11,60.22,92281.0,58.9709,59.0788,58.9219,59.0298,92281.0
2024-10-30 10:50:00,60.22,60.27,60.14,60.21,135526.0,59.0298,59.0788,58.9513,59.02,135526.0
2024-10-30 10:55:00,60.21,60.22,60.08,60.15,241819.0,59.02,59.0298,58.8925,58.9611,241819.0
2024-10-30 11:00:00,60.15,60.27,60.12,60.21,281180.0,58.9611,59.0788,58.9317,59.02,281180.0
2024-10-30 11:05:00,60.2,60.29,60.16,60.28,176899.0,59.0102,59.0984,58.9709,59.0886,176899.0
2024-10-30 11:10:00,60.28,60.34,60.24,60.27,204447.0,59.0886,59.1474,59.0494,59.0788,204447.0
2024-10-30 11:15:00,60.27,60.27,60.07,60.26,568460.0,59.0788,59.0788,58.8827,59.069,568460.0
2024-10-30 11:20:00,60.26,60.26,60.16,60.19,89967.0,59.069,59.069,58.9709,59.0004,89967.0
2024-10-30 11:25:00,60.19,60.2,60.12,60.19,128171.0,59.0004,59.0102,58.9317,59.0004,128171.0
2024-10-30 11:30:00,60.19,60.33,60.19,60.26,333328.0,59.0004,59.1376,59.0004,59.069,333328.0
2024-10-30 11:35:00,60.26,60.29,60.19,60.25,177847.0,59.069,59.0984,59.0004,59.0592,177847.0
2024-10-30 11:40:00,60.25,60.3,60.15,60.19,182917.0,59.0592,59.1082,58.9611,59.0004,182917.0
2024-10-30 11:45:00,60.19,60.26,60.15,60.23,168793.0,59.0004,59.069,58.9611,59.0396,168793.0
2024-10-30 11:50:00,60.23,60.29,60.18,60.26,246322.0,59.0396,59.0984,58.9905,59.069,246322.0
2024-10-30 11:55:00,60.25,60.26,60.11,60.13,153856.0,59.0592,59.069,58.9219,58.9415,153856.0
2024-10-30 12:00:00,60.13,60.14,60.09,60.11,200113.0,58.9415,58.9513,58.9023,58.9219,200113.0
2024-10-30 12:05:00,60.11,60.12,60.05,60.12,264048.0,58.9219,58.9317,58.8631,58.9317,264048.0
2024-10-30 12:10:00,60.11,60.14,60.08,60.09,139318.0,58.9219,58.9513,58.8925,58.9023,139318.0
2024-10-30 12:15:00,60.09,60.12,60.05,60.09,253673.0,58.9023,58.9317,58.8631,58.9023,253673.0
2024-10-30 12:20:00,60.09,60.11,60.07,60.08,149735.0,58.9023,58.9219,58.8827,58.8925,149735.0
2024-10-30 12:25:00,60.08,60.1,60.03,60.05,160088.0,58.8925,58.9121,58.8435,58.8631,160088.0
2024-10-30 12:30:00,60.05,60.06,59.99,60.02,168827.0,58.8631,58.8729,58.8043,58.8337,168827.0
2024-10-30 12:35:00,60.02,60.06,60.0,60.04,190500.0,58.8337,58.8729,58.8141,58.8533,190500.0
2024-10-30 12:40:00,60.04,60.04,59.97,60.02,135315.0,58.8533,58.8533,58.7847,58.8337,135315.0
2024-10-30 12:45:00,60.01,60.02,59.94,59.99,178709.0,58.8239,58.8337,58.7553,58.8043,178709.0
2024-10-30 12:50:00,59.98,60.08,59.98,60.05,154070.0,58.7945,58.8925,58.7945,58.8631,154070.0
2024-10-30 12:55:00,60.05,60.07,60.01,60.03,141375.0,58.8631,58.8827,58.8239,58.8435,141375.0
2024-10-30 13:00:00,60.04,60.11,60.02,60.1,138278.0,58.8533,58.9219,58.8337,58.9121,138278.0
2024-10-30 13:05:00,60.09,60.14,60.06,60.08,109829.0,58.9023,58.9513,58.8729,58.8925,109829.0
2024-10-30 13:10:00,60.09,60.16,60.07,60.09,77965.0,58.9023,58.9709,58.8827,58.9023,77965.0
2024-10-30 13:15:00,60.1,60.16,60.09,60.12,124086.0,58.9121,58.9709,58.9023,58.9317,124086.0
2024-10-30 13:20:00,60.13,60.19,60.12,60.19,111108.0,58.9415,59.0004,58.9317,59.0004,111108.0
2024-10-30 13:25:00,60.19,60.21,60.13,60.15,109152.0,59.0004,59.02,58.9415,58.9611,109152.0
2024-10-30 13:30:00,60.16,60.16,60.04,60.04,87687.0,58.9709,58.9709,58.8533,58.8533,87687.0
2024-10-30 13:35:00,60.05,60.08,60.02,60.05,62371.0,58.8631,58.8925,58.8337,58.8631,62371.0
2024-10-30 13:40:00,60.05,60.09,59.98,60.02,292116.0,58.8631,58.9023,58.7945,58.8337,292116.0
2024-10-30 13:45:00,60.02,60.02,59.95,59.97,59197.0,58.8337,58.8337,58.7651,58.7847,59197.0
2024-10-30 13:50:00,59.97,59.98,59.93,59.96,81065.0,58.7847,58.7945,58.7455,58.7749,81065.0
2024-10-30 13:55:00,59.96,60.0,59.94,59.98,86774.0,58.7749,58.8141,58.7553,58.7945,86774.0
2024-10-30 14:00:00,59.99,60.09,59.98,60.09,76433.0,58.8043,58.9023,58.7945,58.9023,76433.0
2024-10-30 14:05:00,60.08,60.2,60.08,60.1,103285.0,58.8925,59.0102,58.8925,58.9121,103285.0
2024-10-30 14:10:00,60.1,60.15,60.09,60.14,78071.0,58.9121,58.9611,58.9023,58.9513,78071.0
2024-10-30 14:15:00,60.14,60.16,60.12,60.16,85818.0,58.9513,58.9709,58.9317,58.9709,85818.0
2024-10-30 14:20:00,60.16,60.18,60.12,60.15,103837.0,58.9709,58.9905,58.9317,58.9611,103837.0
2024-10-30 14:25:00,60.15,60.17,60.1,60.1,102721.0,58.9611,58.9807,58.9121,58.9121,102721.0
2024-10-30 14:30:00,60.1,60.15,60.07,60.07,94728.0,58.9121,58.9611,58.8827,58.8827,94728.0
2024-10-30 14:35:00,60.08,60.1,60.01,60.03,77519.0,58.8925,58.9121,58.8239,58.8435,77519.0
2024-10-30 14:40:00,60.03,60.07,59.99,60.03,109823.0,58.8435,58.8827,58.8043,58.8435,109823.0
2024-10-30 14:45:00,60.02,60.04,60.01,60.03,72044.0,58.8337,58.8533,58.8239,58.8435,72044.0
2024-10-30 14:50:00,60.03,60.1,60.02,60.08,109152.0,58.8435,58.9121,58.8337,58.8925,109152.0
2024-10-30 14:55:00,60.09,60.14,60.08,60.13,78549.0,58.9023,58.9513,58.8925,58.9415,78549.0
2024-10-30 15:00:00,60.12,60.12,60.04,60.04,91119.0,58.9317,58.9317,58.8533,58.8533,91119.0
2024-10-30 15:05:00,60.05,60.07,60.01,60.02,131022.0,58.8631,58.8827,58.8239,58.8337,131022.0
2024-10-30 15:10:00,60.02,60.07,59.97,60.06,96298.0,58.8337,58.8827,58.7847,58.8729,96298.0
2024-10-30 15:15:00,60.06,60.08,60.03,60.08,209531.0,58.8729,58.8925,58.8435,58.8925,209531.0
2024-10-30 15:20:00,60.07,60.19,60.07,60.19,211329.0,58.8827,59.0004,58.8827,59.0004,211329.0
2024-10-30 15:25:00,60.19,60.2,60.11,60.13,209253.0,59.0004,59.0102,58.9219,58.9415,209253.0
2024-10-30 15:30:00,60.12,60.12,60.04,60.08,290806.0,58.9317,58.9317,58.8533,58.8925,290806.0
2024-10-30 15:35:00,60.08,60.11,60.0,60.11,210550.0,58.8925,58.9219,58.8141,58.9219,210550.0
2024-10-30 15:40:00,60.11,60.12,60.05,60.05,256981.0,58.9219,58.9317,58.8631,58.8631,256981.0
2024-10-30 15:45:00,60.06,60.08,59.97,59.98,227878.0,58.8729,58.8925,58.7847,58.7945,227878.0
2024-10-30 15:50:00,59.98,60.01,59.89,59.95,547601.0,58.7945,58.8239,58.7063,58.7651,547601.0
2024-10-30 15:55:00,59.95,59.95,59.78,59.82,1171148.0,58.7651,58.7651,58.5985,58.6377,1171148.0
2024-10-31 09:30:00,59.8,60.15,59.8,60.0,547874.0,58.6181,58.9611,58.6181,58.8141,547874.0
2024-10-31 09:35:00,60.01,60.02,59.42,59.9,982792.0,58.8239,58.8337,58.2456,58.7161,982792.0
2024-10-31 09:40:00,59.93,60.02,59.87,59.94,66301.0,58.7455,58.8337,58.6867,58.7553,66301.0
2024-10-31 09:45:00,59.93,60.03,59.75,59.76,122345.0,58.7455,58.8435,58.569,58.5789,122345.0
2024-10-31 09:50:00,59.75,59.83,59.61,59.66,119332.0,58.569,58.6475,58.4318,58.4808,119332.0
2024-10-31 09:55:00,59.65,59.97,59.65,59.95,154628.0,58.471,58.7847,58.471,58.7651,154628.0
2024-10-31 10:00:00,59.95,60.06,59.76,59.77,135366.0,58.7651,58.8729,58.5789,58.5887,135366.0
2024-10-31 10:05:00,59.75,59.76,59.59,59.73,269627.0,58.569,58.5789,58.4122,58.5494,269627.0
2024-10-31 10:10:00,59.72,59.8,59.63,59.63,50710.0,58.5396,58.6181,58.4514,58.4514,50710.0
2024-10-31 10:15:00,59.63,59.9,59.63,59.86,158398.0,58.4514,58.7161,58.4514,58.6769,158398.0
2024-10-31 10:20:00,59.85,59.95,59.84,59.9,52269.0,58.6671,58.7651,58.6573,58.7161,52269.0
2024-10-31 10:25:00,59.91,59.95,59.75,59.77,64119.0,58.7259,58.7651,58.569,58.5887,64119.0
2024-10-31 10:30:00,59.77,59.85,59.67,59.79,65175.0,58.5887,58.6671,58.4906,58.6083,65175.0
2024-10-31 10:35:00,59.79,59.8,59.66,59.69,72846.0,58.6083,58.6181,58.4808,58.5102,72846.0
2024-10-31 10:40:00,59.68,59.68,59.56,59.62,143613.0,58.5004,58.5004,58.3828,58.4416,143613.0
2024-10-31 10:45:00,59.62,59.64,59.56,59.57,76566.0,58.4416,58.4612,58.3828,58.3926,76566.0
2024-10-31 10:50:00,59.55,59.56,59.4,59.41,186214.0,58.373,58.3828,58.226,58.2358,186214.0
2024-10-31 10:55:00,59.41,59.44,59.32,59.38,107833.0,58.2358,58.2652,58.1475,58.2064,107833.0
2024-10-31 11:00:00,59.38,59.38,59.24,59.25,308185.0,58.2064,58.2064,58.0691,58.0789,308185.0
2024-10-31 11:05:00,59.26,59.36,59.23,59.24,78371.0,58.0887,58.1868,58.0593,58.0691,78371.0
2024-10-31 11:10:00,59.24,59.3,59.23,59.24,70732.0,58.0691,58.1279,58.0593,58.0691,70732.0
2024-10-31 11:15:00,59.23,59.36,59.23,59.29,71542.0,58.0593,58.1868,58.0593,58.1181,71542.0
2024-10-31 11:20:00,59.28,59.43,59.28,59.42,51984.0,58.1083,58.2554,58.1083,58.2456,51984.0
2024-10-31 11:25:00,59.41,59.41,59.26,59.3,86621.0,58.2358,58.2358,58.0887,58.1279,86621.0
2024-10-31 11:30:00,59.3,59.38,59.28,59.37,47669.0,58.1279,58.2064,58.1083,58.1966,47669.0
2024-10-31 11:35:00,59.36,59.41,59.32,59.34,53114.0,58.1868,58.2358,58.1475,58.1672,53114.0
2024-10-31 11:40:00,59.35,59.58,59.34,59.58,119983.0,58.177,58.4024,58.1672,58.4024,119983.0
2024-10-31 11:45:00,59.58,59.63,59.42,59.42,97496.0,58.4024,58.4514,58.2456,58.2456,97496.0
2024-10-31 11:50:00,59.41,59.45,59.3,59.3,60495.0,58.2358,58.275,58.1279,58.1279,60495.0
2024-10-31 11:55:00,59.3,59.37,59.29,59.37,114031.0,58.1279,58.1966,58.1181,58.1966,114031.0
2024-10-31 12:00:00,59.37,59.4,59.3,59.39,151870.0,58.1966,58.226,58.1279,58.2162,151870.0
2024-10-31 12:05:00,59.38,59.45,59.35,59.38,50197.0,58.2064,58.275,58.177,58.2064,50197.0
2024-10-31 12:10:00,59.37,59.48,59.36,59.48,110119.0,58.1966,58.3044,58.1868,58.3044,110119.0
2024-10-31 12:15:00,59.49,59.52,59.47,59.51,70625.0,58.3142,58.3436,58.2946,58.3338,70625.0
2024-10-31 12:20:00,59.5,59.63,59.49,59.58,161878.0,58.324,58.4514,58.3142,58.4024,161878.0
2024-10-31 12:25:00,59.58,59.62,59.55,59.59,55997.0,58.4024,58.4416,58.373,58.4122,55997.0
2024-10-31 12:30:00,59.58,59.62,59.55,59.56,61418.0,58.4024,58.4416,58.373,58.3828,61418.0
2024-10-31 12:35:00,59.57,59.57,59.5,59.53,66015.0,58.3926,58.3926,58.324,58.3534,66015.0
2024-10-31 12:40:00,59.53,59.58,59.49,59.53,76127.0,58.3534,58.4024,58.3142,58.3534,76127.0
2024-10-31 12:45:00,59.53,59.56,59.51,59.53,79257.0,58.3534,58.3828,58.3338,58.3534,79257.0
2024-10-31 12:50:00,59.52,59.54,59.41,59.44,355966.0,58.3436,58.3632,58.2358,58.2652,355966.0
2024-10-31 12:55:00,59.44,59.46,59.4,59.46,72025.0,58.2652,58.2848,58.226,58.2848,72025.0
2024-10-31 13:00:00,59.46,59.6,59.46,59.6,103343.0,58.2848,58.422,58.2848,58.422,103343.0
2024-10-31 13:05:00,59.6,59.68,59.56,59.67,74989.0,58.422,58.5004,58.3828,58.4906,74989.0
2024-10-31 13:10:00,59.67,59.73,59.63,59.72,98491.0,58.4906,58.5494,58.4514,58.5396,98491.0
2024-10-31 13:15:00,59.71,59.73,59.66,59.67,85515.0,58.5298,58.5494,58.4808,58.4906,85515.0
2024-10-31 13:20:00,59.67,59.76,59.66,59.72,111223.0,58.4906,58.5789,58.4808,58.5396,111223.0
2024-10-31 13:25:00,59.72,59.75,59.65,59.67,63505.0,58.5396,58.569,58.471,58.4906,63505.0
2024-10-31 13:30:00,59.66,59.67,59.46,59.47,69387.0,58.4808,58.4906,58.2848,58.2946,69387.0
2024-10-31 13:35:00,59.47,59.5,59.39,59.4,111338.0,58.2946,58.324,58.2162,58.226,111338.0
2024-10-31 13:40:00,59.41,59.41,59.34,59.37,95691.0,58.2358,58.2358,58.1672,58.1966,95691.0
2024-10-31 13:45:00,59.38,59.41,59.33,59.41,56237.0,58.2064,58.2358,58.1573,58.2358,56237.0
2024-10-31 13:50:00,59.41,59.43,59.31,59.32,89955.0,58.2358,58.2554,58.1377,58.1475,89955.0
2024-10-31 13:55:00,59.32,59.44,59.32,59.42,82625.0,58.1475,58.2652,58.1475,58.2456,82625.0
2024-10-31 14:00:00,59.42,59.42,59.37,59.42,59117.0,58.2456,58.2456,58.1966,58.2456,59117.0
2024-10-31 14:05:00,59.42,59.46,59.4,59.42,68979.0,58.2456,58.2848,58.226,58.2456,68979.0
2024-10-31 14:10:00,59.42,59.54,59.41,59.52,98167.0,58.2456,58.3632,58.2358,58.3436,98167.0
2024-10-31 14:15:00,59.52,59.55,59.48,59.5,101451.0,58.3436,58.373,58.3044,58.324,101451.0
2024-10-31 14:20:00,59.5,59.56,59.48,59.53,82538.0,58.324,58.3828,58.3044,58.3534,82538.0
2024-10-31 14:25:00,59.53,59.55,59.48,59.51,69794.0,58.3534,58.373,58.3044,58.3338,69794.0
2024-10-31 14:30:00,59.51,59.59,59.36,59.41,164497.0,58.3338,58.4122,58.1868,58.2358,164497.0
2024-10-31 14:35:00,59.4,59.47,59.38,59.44,92563.0,58.226,58.2946,58.2064,58.2652,92563.0
2024-10-31 14:40:00,59.45,59.49,59.41,59.46,97527.0,58.275,58.3142,58.2358,58.2848,97527.0
2024-10-31 14:45:00,59.46,59.5,59.44,59.44,85446.0,58.2848,58.324,58.2652,58.2652,85446.0
2024-10-31 14:50:00,59.44,59.53,59.42,59.52,92398.0,58.2652,58.3534,58.2456,58.3436,92398.0
2024-10-31 14:55:00,59.52,59.54,59.46,59.5,88857.0,58.3436,58.3632,58.2848,58.324,88857.0
2024-10-31 15:00:00,59.5,59.51,59.38,59.41,98349.0,58.324,58.3338,58.2064,58.2358,98349.0
2024-10-31 15:05:00,59.42,59.44,59.37,59.38,107656.0,58.2456,58.2652,58.1966,58.2064,107656.0
2024-10-31 15:10:00,59.38,59.39,59.32,59.38,121629.0,58.2064,58.2162,58.1475,58.2064,121629.0
2024-10-31 15:15:00,59.38,59.4,59.33,59.4,112510.0,58.2064,58.226,58.1573,58.226,112510.0
2024-10-31 15:20:00,59.4,59.45,59.37,59.43,109509.0,58.226,58.275,58.1966,58.2554,109509.0
2024-10-31 15:25:00,59.42,59.43,59.34,59.4,214915.0,58.2456,58.2554,58.1672,58.226,214915.0
2024-10-31 15:30:00,59.39,59.4,59.28,59.36,164435.0,58.2162,58.226,58.1083,58.1868,164435.0
2024-10-31 15:35:00,59.36,59.39,59.32,59.33,135486.0,58.1868,58.2162,58.1475,58.1573,135486.0
2024-10-31 15:40:00,59.33,59.36,59.31,59.32,197450.0,58.1573,58.1868,58.1377,58.1475,197450.0
2024-10-31 15:45:00,59.32,59.35,59.29,59.32,433639.0,58.1475,58.177,58.1181,58.1475,433639.0
2024-10-31 15:50:00,59.33,59.34,59.11,59.11,1174328.0,58.1573,58.1672,57.9417,57.9417,1174328.0
2024-10-31 15:55:00,59.12,59.12,58.92,58.93,1226794.0,57.9515,57.9515,57.7555,57.7653,1226794.0
2024-11-01 09:30:00,59.42,59.43,58.81,59.05,564713.0,58.2456,58.2554,57.6476,57.8829,564713.0
2024-11-01 09:35:00,59.04,59.25,59.0,59.25,133158.0,57.8731,58.0789,57.8339,58.0789,133158.0
2024-11-01 09:40:00,59.24,59.45,59.18,59.31,361431.0,58.0691,58.275,58.0103,58.1377,361431.0
2024-11-01 09:45:00,59.31,59.46,59.2,59.46,309763.0,58.1377,58.2848,58.0299,58.2848,309763.0
2024-11-01 09:50:00,59.47,59.76,59.4,59.58,695659.0,58.2946,58.5789,58.226,58.4024,695659.0
2024-11-01 09:55:00,59.58,59.58,59.35,59.44,255486.0,58.4024,58.4024,58.177,58.2652,255486.0
2024-11-01 10:00:00,59.44,59.56,59.16,59.32,115549.0,58.2652,58.3828,57.9907,58.1475,115549.0
2024-11-01 10:05:00,59.3,59.38,59.27,59.35,53894.0,58.1279,58.2064,58.0985,58.177,53894.0
2024-11-01 10:10:00,59.34,59.46,59.3,59.46,65078.0,58.1672,58.2848,58.1279,58.2848,65078.0
2024-11-01 10:15:00,59.45,59.48,59.38,59.46,69480.0,58.275,58.3044,58.2064,58.2848,69480.0
2024-11-01 10:20:00,59.47,59.49,59.39,59.4,82620.0,58.2946,58.3142,58.2162,58.226,82620.0
2024-11-01 10:25:00,59.4,59.47,59.37,59.45,90728.0,58.226,58.2946,58.1966,58.275,90728.0
2024-11-01 10:30:00,59.45,59.45,59.27,59.34,93107.0,58.275,58.275,58.0985,58.1672,93107.0
2024-11-01 10:35:00,59.34,59.34,59.14,59.18,75731.0,58.1672,58.1672,57.9711,58.0103,75731.0
2024-11-01 10:40:00,59.18,59.21,59.1,59.17,90018.0,58.0103,58.0397,57.9319,58.0005,90018.0
2024-11-01 10:45:00,59.18,59.23,59.06,59.14,139020.0,58.0103,58.0593,57.8927,57.9711,139020.0
2024-11-01 10:50:00,59.12,59.12,58.81,58.92,153173.0,57.9515,57.9515,57.6476,57.7555,153173.0
2024-11-01 10:55:00,58.92,58.99,58.87,58.98,109369.0,57.7555,57.8241,57.7064,57.8143,109369.0
2024-11-01 11:00:00,58.97,59.03,58.91,59.01,95961.0,57.8045,57.8633,57.7457,57.8437,95961.0
2024-11-01 11:05:00,58.99,59.04,58.92,58.93,82784.0,57.8241,57.8731,57.7555,57.7653,82784.0
2024-11-01 11:10:00,58.93,59.07,58.9,59.07,95649.0,57.7653,57.9025,57.7358,57.9025,95649.0
2024-11-01 11:15:00,59.06,59.17,59.04,59.16,70976.0,57.8927,58.0005,57.8731,57.9907,70976.0
2024-11-01 11:20:00,59.16,59.2,59.12,59.19,33744.0,57.9907,58.0299,57.9515,58.0201,33744.0
2024-11-01 11:25:00,59.19,59.3,59.18,59.3,36726.0,58.0201,58.1279,58.0103,58.1279,36726.0
2024-11-01 11:30:00,59.29,59.3,59.19,59.28,24200.0,58.1181,58.1279,58.0201,58.1083,24200.0
2024-11-01 11:35:00,59.28,59.28,59.19,59.19,40361.0,58.1083,58.1083,58.0201,58.0201,40361.0
2024-11-01 11:40:00,59.19,59.21,59.14,59.19,25056.0,58.0201,58.0397,57.9711,58.0201,25056.0
2024-11-01 11:45:00,59.19,59.19,59.11,59.13,25195.0,58.0201,58.0201,57.9417,57.9613,25195.0
2024-11-01 11:50:00,59.13,59.14,59.01,59.14,46919.0,57.9613,57.9711,57.8437,57.9711,46919.0
2024-11-01 11:55:00,59.15,59.17,59.01,59.03,33986.0,57.9809,58.0005,57.8437,57.8633,33986.0
2024-11-01 12:00:00,59.03,59.14,59.02,59.14,47024.0,57.8633,57.9711,57.8535,57.9711,47024.0
2024-11-01 12:05:00,59.14,59.16,59.1,59.16,61550.0,57.9711,57.9907,57.9319,57.9907,61550.0
2024-11-01 12:10:00,59.15,59.16,59.03,59.05,29719.0,57.9809,57.9907,57.8633,57.8829,29719.0
2024-11-01 12:15:00,59.05,59.05,59.0,59.01,82888.0,57.8829,57.8829,57.8339,57.8437,82888.0
2024-11-01 12:20:00,59.02,59.02,58.97,58.98,34974.0,57.8535,57.8535,57.8045,57.8143,34974.0
2024-11-01 12:25:00,58.98,59.02,58.96,58.98,59629.0,57.8143,57.8535,57.7947,57.8143,59629.0
2024-11-01 12:30:00,58.98,59.02,58.96,59.02,14746.0,57.8143,57.8535,57.7947,57.8535,14746.0
2024-11-01 12:35:00,59.02,59.02,58.93,58.96,29671.0,57.8535,57.8535,57.7653,57.7947,29671.0
2024-11-01 12:40:00,58.95,58.95,58.78,58.84,103821.0,57.7849,57.7849,57.6182,57.677,103821.0
2024-11-01 12:45:00,58.83,58.84,58.76,58.78,132422.0,57.6672,57.677,57.5986,57.6182,132422.0
2024-11-01 12:50:00,58.77,58.8,58.73,58.77,130106.0,57.6084,57.6378,57.5692,57.6084,130106.0
2024-11-01 12:55:00,58.77,58.78,58.7,58.71,176082.0,57.6084,57.6182,57.5398,57.5496,176082.0
2024-11-01 13:00:00,58.71,58.81,58.7,58.8,167583.0,57.5496,57.6476,57.5398,57.6378,167583.0
2024-11-01 13:05:00,58.81,58.84,58.74,58.8,64024.0,57.6476,57.677,57.579,57.6378,64024.0
2024-11-01 13:10:00,58.8,58.83,58.77,58.81,28094.0,57.6378,57.6672,57.6084,57.6476,28094.0
2024-11-01 13:15:00,58.82,58.88,58.8,58.83,68314.0,57.6574,57.7162,57.6378,57.6672,68314.0
2024-11-01 13:20:00,58.83,58.91,58.83,58.87,31507.0,57.6672,57.7457,57.6672,57.7064,31507.0
2024-11-01 13:25:00,58.86,58.88,58.8,58.86,49331.0,57.6966,57.7162,57.6378,57.6966,49331.0
2024-11-01 13:30:00,58.86,58.87,58.75,58.76,69277.0,57.6966,57.7064,57.5888,57.5986,69277.0
2024-11-01 13:35:00,58.75,58.78,58.66,58.66,66159.0,57.5888,57.6182,57.5006,57.5006,66159.0
2024-11-01 13:40:00,58.66,58.7,58.64,58.67,78029.0,57.5006,57.5398,57.481,57.5104,78029.0
2024-11-01 13:45:00,58.67,58.71,58.63,58.64,53725.0,57.5104,57.5496,57.4712,57.481,53725.0
2024-11-01 13:50:00,58.65,58.76,58.64,58.71,57052.0,57.4908,57.5986,57.481,57.5496,57052.0
2024-11-01 13:55:00,58.72,58.75,58.7,58.72,32220.0,57.5594,57.5888,57.5398,57.5594,32220.0
2024-11-01 14:00:00,58.71,58.79,58.71,58.76,45629.0,57.5496,57.628,57.5496,57.5986,45629.0
2024-11-01 14:05:00,58.77,58.78,58.69,58.72,70307.0,57.6084,57.6182,57.53,57.5594,70307.0
2024-11-01 14:10:00,58.71,58.71,58.62,58.67,73685.0,57.5496,57.5496,57.4614,57.5104,73685.0
2024-11-01 14:15:00,58.67,58.67,58.6,58.66,79904.0,57.5104,57.5104,57.4418,57.5006,79904.0
2024-11-01 14:20:00,58.67,58.82,58.64,58.82,45449.0,57.5104,57.6574,57.481,57.6574,45449.0
2024-11-01 14:25:00,58.82,58.84,58.76,58.83,47853.0,57.6574,57.677,57.5986,57.6672,47853.0
2024-11-01 14:30:00,58.84,58.86,58.8,58.82,86996.0,57.677,57.6966,57.6378,57.6574,86996.0
2024-11-01 14:35:00,58.82,58.87,58.8,58.83,55790.0,57.6574,57.7064,57.6378,57.6672,55790.0
2024-11-01 14:40:00,58.83,58.89,58.81,58.89,39302.0,57.6672,57.726,57.6476,57.726,39302.0
2024-11-01 14:45:00,58.89,58.91,58.82,58.84,58899.0,57.726,57.7457,57.6574,57.677,58899.0
2024-11-01 14:50:00,58.84,58.85,58.81,58.83,47311.0,57.677,57.6868,57.6476,57.6672,47311.0
2024-11-01 14:55:00,58.83,58.85,58.79,58.8,37978.0,57.6672,57.6868,57.628,57.6378,37978.0
2024-11-01 15:00:00,58.8,58.84,58.71,58.74,76841.0,57.6378,57.677,57.5496,57.579,76841.0
2024-11-01 15:05:00,58.75,58.84,58.74,58.8,43068.0,57.5888,57.677,57.579,57.6378,43068.0
2024-11-01 15:10:00,58.8,58.86,58.78,58.8,132070.0,57.6378,57.6966,57.6182,57.6378,132070.0
2024-11-01 15:15:00,58.8,58.84,58.75,58.79,200620.0,57.6378,57.677,57.5888,57.628,200620.0
2024-11-01 15:20:00,58.79,58.8,58.73,58.75,192169.0,57.628,57.6378,57.5692,57.5888,192169.0
2024-11-01 15:25:00,58.75,58.78,58.62,58.65,225210.0,57.5888,57.6182,57.4614,57.4908,225210.0
2024-11-01 15:30:00,58.66,58.66,58.58,58.63,293455.0,57.5006,57.5006,57.4222,57.4712,293455.0
2024-11-01 15:35:00,58.63,58.71,58.62,58.66,124850.0,57.4712,57.5496,57.4614,57.5006,124850.0
2024-11-01 15:40:00,58.65,58.68,58.63,58.64,212712.0,57.4908,57.5202,57.4712,57.481,212712.0
2024-11-01 15:45:00,58.63,58.63,58.59,58.6,228712.0,57.4712,57.4712,57.432,57.4418,228712.0
2024-11-01 15:50:00,58.59,58.6,58.49,58.59,509138.0,57.432,57.4418,57.334,57.432,509138.0
2024-11-01 15:55:00,58.58,58.66,58.55,58.65,783476.0,57.4222,57.5006,57.3928,57.4908,783476.0
2024-11-04 09:30:00,58.38,58.5,57.71,57.73,1352677.0,57.2261,57.3438,56.5694,56.589,1352677.0
2024-11-04 09:35:00,57.73,57.9,57.39,57.84,1611098.0,56.589,56.7556,56.2557,56.6968,1611098.0
2024-11-04 09:40:00,57.82,58.01,57.76,57.98,552657.0,56.6772,56.8634,56.6184,56.834,552657.0
2024-11-04 09:45:00,58.0,58.18,57.79,57.84,463741.0,56.8536,57.0301,56.6478,56.6968,463741.0
2024-11-04 09:50:00,57.83,57.84,57.59,57.66,279804.0,56.687,56.6968,56.4517,56.5204,279804.0
2024-11-04 09:55:00,57.65,57.86,57.62,57.69,458477.0,56.5106,56.7164,56.4811,56.5498,458477.0
2024-11-04 10:00:00,57.69,57.98,57.58,57.96,271463.0,56.5498,56.834,56.4419,56.8144,271463.0
2024-11-04 10:05:00,57.96,58.15,57.96,58.1,156564.0,56.8144,57.0007,56.8144,56.9517,156564.0
2024-11-04 10:10:00,58.1,58.19,58.08,58.11,114027.0,56.9517,57.0399,56.9321,56.9615,114027.0
2024-11-04 10:15:00,58.12,58.3,58.09,58.18,154564.0,56.9713,57.1477,56.9419,57.0301,154564.0
2024-11-04 10:20:00,58.19,58.21,58.06,58.14,204563.0,57.0399,57.0595,56.9125,56.9909,204563.0
2024-11-04 10:25:00,58.15,58.25,58.14,58.23,117637.0,57.0007,57.0987,56.9909,57.0791,117637.0
2024-11-04 10:30:00,58.23,58.42,58.16,58.28,240343.0,57.0791,57.2653,57.0105,57.1281,240343.0
2024-11-04 10:35:00,58.28,58.41,58.23,58.33,143107.0,57.1281,57.2555,57.0791,57.1771,143107.0
2024-11-04 10:40:00,58.33,58.35,58.19,58.24,133637.0,57.1771,57.1967,57.0399,57.0889,133637.0
2024-11-04 10:45:00,58.24,58.25,58.05,58.12,305049.0,57.0889,57.0987,56.9026,56.9713,305049.0
2024-11-04 10:50:00,58.12,58.28,58.05,58.25,255069.0,56.9713,57.1281,56.9026,57.0987,255069.0
2024-11-04 10:55:00,58.26,58.3,58.22,58.26,175730.0,57.1085,57.1477,57.0693,57.1085,175730.0
2024-11-04 11:00:00,58.26,58.28,58.23,58.27,157024.0,57.1085,57.1281,57.0791,57.1183,157024.0
2024-11-04 11:05:00,58.26,58.41,58.25,58.4,89692.0,57.1085,57.2555,57.0987,57.2457,89692.0
2024-11-04 11:10:00,58.4,58.48,58.37,58.38,138408.0,57.2457,57.3241,57.2163,57.2261,138408.0
2024-11-04 11:15:00,58.39,58.43,58.34,58.35,89112.0,57.2359,57.2751,57.1869,57.1967,89112.0
2024-11-04 11:20:00,58.34,58.46,58.33,58.44,74326.0,57.1869,57.3045,57.1771,57.2849,74326.0
2024-11-04 11:25:00,58.44,58.46,58.3,58.34,126512.0,57.2849,57.3045,57.1477,57.1869,126512.0
2024-11-04 11:30:00,58.33,58.33,58.24,58.28,77076.0,57.1771,57.1771,57.0889,57.1281,77076.0
2024-11-04 11:35:00,58.28,58.29,58.24,58.28,203714.0,57.1281,57.1379,57.0889,57.1281,203714.0
2024-11-04 11:40:00,58.27,58.3,58.11,58.12,199510.0,57.1183,57.1477,56.9615,56.9713,199510.0
2024-11-04 11:45:00,58.12,58.13,58.03,58.05,112493.0,56.9713,56.9811,56.883,56.9026,112493.0
2024-11-04 11:50:00,58.05,58.17,58.05,58.1,68994.0,56.9026,57.0203,56.9026,56.9517,68994.0
2024-11-04 11:55:00,58.1,58.1,57.99,58.04,74244.0,56.9517,56.9517,56.8438,56.8928,74244.0
2024-11-04 12:00:00,58.04,58.09,58.02,58.06,49540.0,56.8928,56.9419,56.8732,56.9125,49540.0
2024-11-04 12:05:00,58.05,58.15,58.05,58.09,70512.0,56.9026,57.0007,56.9026,56.9419,70512.0
2024-11-04 12:10:00,58.1,58.24,58.1,58.23,62907.0,56.9517,57.0889,56.9517,57.0791,62907.0
2024-11-04 12:15:00,58.23,58.3,58.17,58.28,113835.0,57.0791,57.1477,57.0203,57.1281,113835.0
2024-11-04 12:20:00,58.27,58.43,58.27,58.39,70099.0,57.1183,57.2751,57.1183,57.2359,70099.0
2024-11-04 12:25:00,58.39,58.43,58.36,58.4,95722.0,57.2359,57.2751,57.2065,57.2457,95722.0
2024-11-04 12:30:00,58.4,58.48,58.39,58.39,110048.0,57.2457,57.3241,57.2359,57.2359,110048.0
2024-11-04 12:35:00,58.4,58.42,58.35,58.41,80876.0,57.2457,57.2653,57.1967,57.2555,80876.0
2024-11-04 12:40:00,58.4,58.44,58.36,58.41,53720.0,57.2457,57.2849,57.2065,57.2555,53720.0
2024-11-04 12:45:00,58.4,58.42,58.35,58.39,44600.0,57.2457,57.2653,57.1967,57.2359,44600.0
2024-11-04 12:50:00,58.4,58.4,58.34,58.36,81037.0,57.2457,57.2457,57.1869,57.2065,81037.0
2024-11-04 12:55:00,58.36,58.37,58.32,58.33,56087.0,57.2065,57.2163,57.1673,57.1771,56087.0
2024-11-04 13:00:00,58.34,58.34,58.24,58.24,53345.0,57.1869,57.1869,57.0889,57.0889,53345.0
2024-11-04 13:05:00,58.25,58.31,58.15,58.21,70844.0,57.0987,57.1575,57.0007,57.0595,70844.0
2024-11-04 13:10:00,58.22,58.3,58.19,58.26,57095.0,57.0693,57.1477,57.0399,57.1085,57095.0
2024-11-04 13:15:00,58.25,58.28,58.23,58.25,42489.0,57.0987,57.1281,57.0791,57.0987,42489.0
2024-11-04 13:20:00,58.25,58.29,58.22,58.25,55636.0,57.0987,57.1379,57.0693,57.0987,55636.0
2024-11-04 13:25:00,58.25,58.3,58.23,58.28,54944.0,57.0987,57.1477,57.0791,57.1281,54944.0
2024-11-04 13:30:00,58.27,58.39,58.25,58.39,198479.0,57.1183,57.2359,57.0987,57.2359,198479.0
2024-11-04 13:35:00,58.39,58.42,58.34,58.36,70750.0,57.2359,57.2653,57.1869,57.2065,70750.0
2024-11-04 13:40:00,58.36,58.39,58.34,58.37,54398.0,57.2065,57.2359,57.1869,57.2163,54398.0
2024-11-04 13:45:00,58.36,58.39,58.35,58.37,39531.0,57.2065,57.2359,57.1967,57.2163,39531.0
2024-11-04 13:50:00,58.37,58.39,58.35,58.37,39240.0,57.2163,57.2359,57.1967,57.2163,39240.0
2024-11-04 13:55:00,58.37,58.39,58.35,58.36,46035.0,57.2163,57.2359,57.1967,57.2065,46035.0
2024-11-04 14:00:00,58.37,58.42,58.33,58.35,41845.0,57.2163,57.2653,57.1771,57.1967,41845.0
2024-11-04 14:05:00,58.35,58.37,58.29,58.36,58933.0,57.1967,57.2163,57.1379,57.2065,58933.0
2024-11-04 14:10:00,58.35,58.4,58.35,58.37,25452.0,57.1967,57.2457,57.1967,57.2163,25452.0
2024-11-04 14:15:00,58.37,58.41,58.34,58.36,44368.0,57.2163,57.2555,57.1869,57.2065,44368.0
2024-11-04 14:20:00,58.36,58.37,58.31,58.34,56860.0,57.2065,57.2163,57.1575,57.1869,56860.0
2024-11-04 14:25:00,58.35,58.36,58.24,58.25,77175.0,57.1967,57.2065,57.0889,57.0987,77175.0
2024-11-04 14:30:00,58.24,58.27,58.21,58.27,64197.0,57.0889,57.1183,57.0595,57.1183,64197.0
2024-11-04 14:35:00,58.26,58.27,58.18,58.2,98237.0,57.1085,57.1183,57.0301,57.0497,98237.0
2024-11-04 14:40:00,58.2,58.21,58.07,58.07,171332.0,57.0497,57.0595,56.9223,56.9223,171332.0
2024-11-04 14:45:00,58.08,58.1,58.01,58.08,355753.0,56.9321,56.9517,56.8634,56.9321,355753.0
2024-11-04 14:50:00,58.07,58.16,58.04,58.16,150993.0,56.9223,57.0105,56.8928,57.0105,150993.0
2024-11-04 14:55:00,58.16,58.2,58.1,58.12,110692.0,57.0105,57.0497,56.9517,56.9713,110692.0
2024-11-04 15:00:00,58.11,58.24,58.11,58.23,71104.0,56.9615,57.0889,56.9615,57.0791,71104.0
2024-11-04 15:05:00,58.24,58.28,58.23,58.27,80061.0,57.0889,57.1281,57.0791,57.1183,80061.0
2024-11-04 15:10:00,58.26,58.26,58.16,58.18,173725.0,57.1085,57.1085,57.0105,57.0301,173725.0
2024-11-04 15:15:00,58.18,58.18,58.08,58.14,241062.0,57.0301,57.0301,56.9321,56.9909,241062.0
2024-11-04 15:20:00,58.14,58.22,58.11,58.21,87477.0,56.9909,57.0693,56.9615,57.0595,87477.0
2024-11-04 15:25:00,58.21,58.23,58.12,58.18,412972.0,57.0595,57.0791,56.9713,57.0301,412972.0
2024-11-04 15:30:00,58.18,58.21,58.13,58.14,170418.0,57.0301,57.0595,56.9811,56.9909,170418.0
2024-11-04 15:35:00,58.15,58.15,58.05,58.07,149475.0,57.0007,57.0007,56.9026,56.9223,149475.0
2024-11-04 15:40:00,58.07,58.24,58.06,58.14,367587.0,56.9223,57.0889,56.9125,56.9909,367587.0
2024-11-04 15:45:00,58.14,58.19,58.11,58.13,241754.0,56.9909,57.0399,56.9615,56.9811,241754.0
2024-11-04 15:50:00,58.13,58.13,57.97,58.0,530418.0,56.9811,56.9811,56.8242,56.8536,530418.0
2024-11-04 15:55:00,58.0,58.13,57.98,58.13,816696.0,56.8536,56.9811,56.834,56.9811,816696.0
2024-11-05 09:30:00,58.32,58.5,58.06,58.34,798566.0,57.1673,57.3438,56.9125,57.1869,798566.0
2024-11-05 09:35:00,58.32,58.37,58.14,58.36,206651.0,57.1673,57.2163,56.9909,57.2065,206651.0
2024-11-05 09:40:00,58.35,58.6,58.31,58.59,226989.0,57.1967,57.4418,57.1575,57.432,226989.0
2024-11-05 09:45:00,58.59,58.72,58.4,58.61,233777.0,57.432,57.5594,57.2457,57.4516,233777.0
2024-11-05 09:50:00,58.61,58.85,58.55,58.82,122116.0,57.4516,57.6868,57.3928,57.6574,122116.0
2024-11-05 09:55:00,58.81,58.88,58.71,58.83,154983.0,57.6476,57.7162,57.5496,57.6672,154983.0
2024-11-05 10:00:00,58.84,59.11,58.78,59.06,189772.0,57.677,57.9417,57.6182,57.8927,189772.0
2024-11-05 10:05:00,59.06,59.08,58.85,58.92,229635.0,57.8927,57.9123,57.6868,57.7555,229635.0
2024-11-05 10:10:00,58.93,58.97,58.78,58.87,87383.0,57.7653,57.8045,57.6182,57.7064,87383.0
2024-11-05 10:15:00,58.86,58.95,58.78,58.94,92523.0,57.6966,57.7849,57.6182,57.7751,92523.0
2024-11-05 10:20:00,58.93,58.93,58.8,58.9,66083.0,57.7653,57.7653,57.6378,57.7358,66083.0
2024-11-05 10:25:00,58.89,58.96,58.86,58.88,60623.0,57.726,57.7947,57.6966,57.7162,60623.0
2024-11-05 10:30:00,58.88,58.91,58.81,58.85,70322.0,57.7162,57.7457,57.6476,57.6868,70322.0
2024-11-05 10:35:00,58.85,59.1,58.81,59.08,148013.0,57.6868,57.9319,57.6476,57.9123,148013.0
2024-11-05 10:40:00,59.08,59.21,58.99,59.19,116954.0,57.9123,58.0397,57.8241,58.0201,116954.0
2024-11-05 10:45:00,59.19,59.22,59.05,59.08,128114.0,58.0201,58.0495,57.8829,57.9123,128114.0
2024-11-05 10:50:00,59.07,59.17,59.01,59.03,154245.0,57.9025,58.0005,57.8437,57.8633,154245.0
2024-11-05 10:55:00,59.02,59.02,58.9,58.92,37008.0,57.8535,57.8535,57.7358,57.7555,37008.0
2024-11-05 11:00:00,58.91,58.94,58.87,58.88,108988.0,57.7457,57.7751,57.7064,57.7162,108988.0
2024-11-05 11:05:00,58.88,58.88,58.77,58.85,56349.0,57.7162,57.7162,57.6084,57.6868,56349.0
2024-11-05 11:10:00,58.86,58.92,58.84,58.86,32614.0,57.6966,57.7555,57.677,57.6966,32614.0
2024-11-05 11:15:00,58.86,58.93,58.74,58.76,161329.0,57.6966,57.7653,57.579,57.5986,161329.0
2024-11-05 11:20:00,58.77,58.8,58.71,58.79,50228.0,57.6084,57.6378,57.5496,57.628,50228.0
2024-11-05 11:25:00,58.79,58.8,58.75,58.77,145154.0,57.628,57.6378,57.5888,57.6084,145154.0
2024-11-05 11:30:00,58.77,58.96,58.73,58.96,305631.0,57.6084,57.7947,57.5692,57.7947,305631.0
2024-11-05 11:35:00,58.95,58.96,58.84,58.91,82061.0,57.7849,57.7947,57.677,57.7457,82061.0
2024-11-05 11:40:00,58.91,58.98,58.89,58.98,40685.0,57.7457,57.8143,57.726,57.8143,40685.0
2024-11-05 11:45:00,58.97,58.99,58.88,58.96,71527.0,57.8045,57.8241,57.7162,57.7947,71527.0
2024-11-05 11:50:00,58.95,58.99,58.94,58.95,42464.0,57.7849,57.8241,57.7751,57.7849,42464.0
2024-11-05 11:55:00,58.95,58.96,58.92,58.94,44538.0,57.7849,57.7947,57.7555,57.7751,44538.0
2024-11-05 12:00:00,58.94,58.94,58.81,58.87,169798.0,57.7751,57.7751,57.6476,57.7064,169798.0
2024-11-05 12:05:00,58.88,58.97,58.86,58.93,104500.0,57.7162,57.8045,57.6966,57.7653,104500.0
2024-11-05 12:10:00,58.93,58.95,58.88,58.9,48766.0,57.7653,57.7849,57.7162,57.7358,48766.0
2024-11-05 12:15:00,58.91,58.94,58.89,58.93,25885.0,57.7457,57.7751,57.726,57.7653,25885.0
2024-11-05 12:20:00,58.93,58.97,58.8,58.83,171330.0,57.7653,57.8045,57.6378,57.6672,171330.0
2024-11-05 12:25:00,58.82,58.84,58.77,58.83,45928.0,57.6574,57.677,57.6084,57.6672,45928.0
2024-11-05 12:30:00,58.83,58.87,58.82,58.82,106513.0,57.6672,57.7064,57.6574,57.6574,106513.0
2024-11-05 12:35:00,58.83,58.87,58.82,58.82,53011.0,57.6672,57.7064,57.6574,57.6574,53011.0
2024-11-05 12:40:00,58.82,58.85,58.79,58.8,52794.0,57.6574,57.6868,57.628,57.6378,52794.0
2024-11-05 12:45:00,58.8,58.88,58.78,58.86,64623.0,57.6378,57.7162,57.6182,57.6966,64623.0
2024-11-05 12:50:00,58.86,58.86,58.8,58.81,54734.0,57.6966,57.6966,57.6378,57.6476,54734.0
2024-11-05 12:55:00,58.81,58.88,58.8,58.82,65713.0,57.6476,57.7162,57.6378,57.6574,65713.0
2024-11-05 13:00:00,58.83,58.91,58.82,58.9,84902.0,57.6672,57.7457,57.6574,57.7358,84902.0
2024-11-05 13:05:00,58.9,58.9,58.81,58.81,57498.0,57.7358,57.7358,57.6476,57.6476,57498.0
2024-11-05 13:10:00,58.82,58.86,58.66,58.68,833342.0,57.6574,57.6966,57.5006,57.5202,833342.0
2024-11-05 13:15:00,58.68,58.78,58.68,58.73,71551.0,57.5202,57.6182,57.5202,57.5692,71551.0
2024-11-05 13:20:00,58.73,58.73,58.69,58.71,65863.0,57.5692,57.5692,57.53,57.5496,65863.0
2024-11-05 13:25:00,58.71,58.81,58.7,58.79,115047.0,57.5496,57.6476,57.5398,57.628,115047.0
2024-11-05 13:30:00,58.79,58.79,58.69,58.73,81019.0,57.628,57.628,57.53,57.5692,81019.0
2024-11-05 13:35:00,58.73,58.74,58.68,58.73,65543.0,57.5692,57.579,57.5202,57.5692,65543.0
2024-11-05 13:40:00,58.74,58.77,58.73,58.74,57604.0,57.579,57.6084,57.5692,57.579,57604.0
2024-11-05 13:45:00,58.74,58.75,58.68,58.69,39286.0,57.579,57.5888,57.5202,57.53,39286.0
2024-11-05 13:50:00,58.69,58.72,58.65,58.7,52449.0,57.53,57.5594,57.4908,57.5398,52449.0
2024-11-05 13:55:00,58.7,58.7,58.65,58.69,50886.0,57.5398,57.5398,57.4908,57.53,50886.0
2024-11-05 14:00:00,58.69,58.75,58.67,58.68,85629.0,57.53,57.5888,57.5104,57.5202,85629.0
2024-11-05 14:05:00,58.68,58.71,58.67,58.71,29817.0,57.5202,57.5496,57.5104,57.5496,29817.0
2024-11-05 14:10:00,58.71,58.74,58.69,58.74,56719.0,57.5496,57.579,57.53,57.579,56719.0
2024-11-05 14:15:00,58.73,58.78,58.72,58.77,89327.0,57.5692,57.6182,57.5594,57.6084,89327.0
2024-11-05 14:20:00,58.77,58.79,58.73,58.77,79341.0,57.6084,57.628,57.5692,57.6084,79341.0
2024-11-05 14:25:00,58.76,58.8,58.74,58.75,65858.0,57.5986,57.6378,57.579,57.5888,65858.0
2024-11-05 14:30:00,58.75,58.82,58.71,58.82,73086.0,57.5888,57.6574,57.5496,57.6574,73086.0
2024-11-05 14:35:00,58.82,58.89,58.8,58.86,93326.0,57.6574,57.726,57.6378,57.6966,93326.0
2024-11-05 14:40:00,58.86,58.87,58.77,58.79,214794.0,57.6966,57.7064,57.6084,57.628,214794.0
2024-11-05 14:45:00,58.79,58.81,58.71,58.73,177619.0,57.628,57.6476,57.5496,57.5692,177619.0
2024-11-05 14:50:00,58.72,58.75,58.67,58.71,132513.0,57.5594,57.5888,57.5104,57.5496,132513.0
2024-11-05 14:55:00,58.71,58.71,58.65,58.68,135199.0,57.5496,57.5496,57.4908,57.5202,135199.0
2024-11-05 15:00:00,58.67,58.72,58.63,58.72,121543.0,57.5104,57.5594,57.4712,57.5594,121543.0
2024-11-05 15:05:00,58.72,58.77,58.7,58.76,114536.0,57.5594,57.6084,57.5398,57.5986,114536.0
2024-11-05 15:10:00,58.76,58.85,58.72,58.79,374817.0,57.5986,57.6868,57.5594,57.628,374817.0
2024-11-05 15:15:00,58.79,58.82,58.72,58.73,267904.0,57.628,57.6574,57.5594,57.5692,267904.0
2024-11-05 15:20:00,58.73,58.8,58.73,58.78,239502.0,57.5692,57.6378,57.5692,57.6182,239502.0
2024-11-05 15:25:00,58.79,58.79,58.74,58.76,140122.0,57.628,57.628,57.579,57.5986,140122.0
2024-11-05 15:30:00,58.76,58.83,58.7,58.82,327362.0,57.5986,57.6672,57.5398,57.6574,327362.0
2024-11-05 15:35:00,58.81,58.9,58.78,58.89,385012.0,57.6476,57.7358,57.6182,57.726,385012.0
2024-11-05 15:40:00,58.88,58.91,58.82,58.91,369400.0,57.7162,57.7457,57.6574,57.7457,369400.0
2024-11-05 15:45:00,58.91,59.02,58.89,58.98,467437.0,57.7457,57.8535,57.726,57.8143,467437.0
2024-11-05 15:50:00,58.98,59.14,58.97,59.06,610068.0,57.8143,57.9711,57.8045,57.8927,610068.0
2024-11-05 15:55:00,59.05,59.2,59.03,59.15,1341146.0,57.8829,58.0299,57.8633,57.9809,1341146.0
2024-11-06 09:30:00,63.6,65.16,63.49,65.02,3477644.0,62.343,63.8721,62.2351,63.7349,3477644.0
2024-11-06 09:35:00,65.03,65.26,64.8,64.92,2675196.0,63.7447,63.9701,63.5192,63.6369,2675196.0
2024-11-06 09:40:00,64.91,65.11,64.53,64.96,2509566.0,63.6271,63.8231,63.2546,63.6761,2509566.0
2024-11-06 09:45:00,64.96,65.39,64.54,64.83,1736112.0,63.6761,64.0976,63.2644,63.5486,1736112.0
2024-11-06 09:50:00,64.83,64.9,64.48,64.53,1242642.0,63.5486,63.6173,63.2056,63.2546,1242642.0
2024-11-06 09:55:00,64.53,64.97,64.43,64.92,1031674.0,63.2546,63.6859,63.1565,63.6369,1031674.0
2024-11-06 10:00:00,64.91,65.72,64.84,65.62,2396840.0,63.6271,64.4211,63.5584,64.323,2396840.0
2024-11-06 10:05:00,65.62,65.91,65.49,65.7,1089437.0,64.323,64.6073,64.1956,64.4014,1089437.0
2024-11-06 10:10:00,65.72,65.83,65.38,65.65,640189.0,64.4211,64.5289,64.0878,64.3524,640189.0
2024-11-06 10:15:00,65.65,65.72,65.3,65.33,447121.0,64.3524,64.4211,64.0094,64.0388,447121.0
2024-11-06 10:20:00,65.33,65.72,65.31,65.61,624383.0,64.0388,64.4211,64.0192,64.3132,624383.0
2024-11-06 10:25:00,65.6,65.9,65.44,65.87,696431.0,64.3034,64.5975,64.1466,64.5681,696431.0
2024-11-06 10:30:00,65.87,65.88,65.53,65.6,586325.0,64.5681,64.5779,64.2348,64.3034,586325.0
2024-11-06 10:35:00,65.59,65.65,65.32,65.56,535417.0,64.2936,64.3524,64.029,64.2642,535417.0
2024-11-06 10:40:00,65.58,65.59,65.31,65.44,499608.0,64.2838,64.2936,64.0192,64.1466,499608.0
2024-11-06 10:45:00,65.44,65.73,65.39,65.59,1334918.0,64.1466,64.4309,64.0976,64.2936,1334918.0
2024-11-06 10:50:00,65.59,65.61,65.26,65.52,549772.0,64.2936,64.3132,63.9701,64.225,549772.0
2024-11-06 10:55:00,65.53,65.74,65.47,65.65,353507.0,64.2348,64.4407,64.176,64.3524,353507.0
2024-11-06 11:00:00,65.67,65.78,65.46,65.64,467911.0,64.372,64.4799,64.1662,64.3426,467911.0
2024-11-06 11:05:00,65.63,65.69,65.54,65.67,344872.0,64.3328,64.3916,64.2446,64.372,344872.0
2024-11-06 11:10:00,65.67,65.97,65.59,65.72,1240333.0,64.372,64.6661,64.2936,64.4211,1240333.0
2024-11-06 11:15:00,65.72,65.91,65.63,65.68,437330.0,64.4211,64.6073,64.3328,64.3818,437330.0
2024-11-06 11:20:00,65.68,65.82,65.57,65.78,399047.0,64.3818,64.5191,64.274,64.4799,399047.0
2024-11-06 11:25:00,65.8,65.81,65.51,65.66,319567.0,64.4995,64.5093,64.2152,64.3622,319567.0
2024-11-06 11:30:00,65.66,65.71,65.62,65.65,296895.0,64.3622,64.4112,64.323,64.3524,296895.0
2024-11-06 11:35:00,65.66,65.7,65.41,65.69,792182.0,64.3622,64.4014,64.1172,64.3916,792182.0
2024-11-06 11:40:00,65.68,65.89,65.68,65.86,325232.0,64.3818,64.5877,64.3818,64.5583,325232.0
2024-11-06 11:45:00,65.86,65.9,65.72,65.78,348128.0,64.5583,64.5975,64.4211,64.4799,348128.0
2024-11-06 11:50:00,65.78,65.82,65.68,65.73,258086.0,64.4799,64.5191,64.3818,64.4309,258086.0
2024-11-06 11:55:00,65.75,65.88,65.68,65.87,344310.0,64.4505,64.5779,64.3818,64.5681,344310.0
2024-11-06 12:00:00,65.87,65.94,65.77,65.84,646851.0,64.5681,64.6367,64.4701,64.5387,646851.0
2024-11-06 12:05:00,65.84,65.89,65.73,65.81,336044.0,64.5387,64.5877,64.4309,64.5093,336044.0
2024-11-06 12:10:00,65.81,66.0,65.81,65.98,402022.0,64.5093,64.6955,64.5093,64.6759,402022.0
2024-11-06 12:15:00,65.98,66.0,65.76,65.83,366173.0,64.6759,64.6955,64.4603,64.5289,366173.0
2024-11-06 12:20:00,65.83,66.01,65.74,66.01,319303.0,64.5289,64.7053,64.4407,64.7053,319303.0
2024-11-06 12:25:00,66.0,66.09,65.95,66.04,194044.0,64.6955,64.7837,64.6465,64.7347,194044.0
2024-11-06 12:30:00,66.03,66.11,65.96,66.06,232266.0,64.7249,64.8033,64.6563,64.7543,232266.0
2024-11-06 12:35:00,66.06,66.12,65.98,66.1,348400.0,64.7543,64.8131,64.6759,64.7935,348400.0
2024-11-06 12:40:00,66.09,66.21,66.02,66.2,610086.0,64.7837,64.9014,64.7151,64.8916,610086.0
2024-11-06 12:45:00,66.2,66.28,66.15,66.27,421151.0,64.8916,64.97,64.8426,64.9602,421151.0
2024-11-06 12:50:00,66.27,66.32,66.14,66.23,450051.0,64.9602,65.0092,64.8328,64.921,450051.0
2024-11-06 12:55:00,66.23,66.35,66.19,66.34,397874.0,64.921,65.0386,64.8818,65.0288,397874.0
2024-11-06 13:00:00,66.35,66.52,66.24,66.49,674692.0,65.0386,65.2052,64.9308,65.1758,674692.0
2024-11-06 13:05:00,66.5,66.58,66.45,66.58,642308.0,65.1856,65.2641,65.1366,65.2641,642308.0
2024-11-06 13:10:00,66.58,66.6,66.47,66.53,359910.0,65.2641,65.2837,65.1562,65.215,359910.0
2024-11-06 13:15:00,66.53,66.66,66.47,66.66,352284.0,65.215,65.3425,65.1562,65.3425,352284.0
2024-11-06 13:20:00,66.66,66.7,66.3,66.39,422798.0,65.3425,65.3817,64.9896,65.0778,422798.0
2024-11-06 13:25:00,66.39,66.5,66.33,66.37,380889.0,65.0778,65.1856,65.019,65.0582,380889.0
2024-11-06 13:30:00,66.37,66.54,66.34,66.51,395360.0,65.0582,65.2248,65.0288,65.1954,395360.0
2024-11-06 13:35:00,66.51,66.52,66.36,66.47,431147.0,65.1954,65.2052,65.0484,65.1562,431147.0
2024-11-06 13:40:00,66.48,66.56,66.43,66.53,365237.0,65.166,65.2444,65.117,65.215,365237.0
2024-11-06 13:45:00,66.53,66.61,66.46,66.56,446767.0,65.215,65.2935,65.1464,65.2444,446767.0
2024-11-06 13:50:00,66.56,66.69,66.52,66.69,474294.0,65.2444,65.3719,65.2052,65.3719,474294.0
2024-11-06 13:55:00,66.69,66.75,66.62,66.65,445315.0,65.3719,65.4307,65.3033,65.3327,445315.0
2024-11-06 14:00:00,66.65,66.72,66.56,66.64,436128.0,65.3327,65.4013,65.2444,65.3229,436128.0
2024-11-06 14:05:00,66.65,66.69,66.46,66.49,559887.0,65.3327,65.3719,65.1464,65.1758,559887.0
2024-11-06 14:10:00,66.48,66.49,66.3,66.46,497297.0,65.166,65.1758,64.9896,65.1464,497297.0
2024-11-06 14:15:00,66.47,66.57,66.39,66.55,766070.0,65.1562,65.2543,65.0778,65.2346,766070.0
2024-11-06 14:20:00,66.56,66.67,66.51,66.62,544699.0,65.2444,65.3523,65.1954,65.3033,544699.0
2024-11-06 14:25:00,66.62,66.69,66.59,66.63,502764.0,65.3033,65.3719,65.2739,65.3131,502764.0
2024-11-06 14:30:00,66.63,66.78,66.62,66.78,692980.0,65.3131,65.4601,65.3033,65.4601,692980.0
2024-11-06 14:35:00,66.78,66.79,66.55,66.56,565727.0,65.4601,65.4699,65.2346,65.2444,565727.0
2024-11-06 14:40:00,66.58,66.68,66.57,66.6,379842.0,65.2641,65.3621,65.2543,65.2837,379842.0
2024-11-06 14:45:00,66.59,66.62,66.5,66.56,326969.0,65.2739,65.3033,65.1856,65.2444,326969.0
2024-11-06 14:50:00,66.56,66.59,66.42,66.51,630142.0,65.2444,65.2739,65.1072,65.1954,630142.0
2024-11-06 14:55:00,66.52,66.61,66.48,66.58,310152.0,65.2052,65.2935,65.166,65.2641,310152.0
2024-11-06 15:00:00,66.58,66.68,66.57,66.6,403963.0,65.2641,65.3621,65.2543,65.2837,403963.0
2024-11-06 15:05:00,66.6,66.8,66.52,66.8,531714.0,65.2837,65.4797,65.2052,65.4797,531714.0
2024-11-06 15:10:00,66.8,66.99,66.8,66.98,575940.0,65.4797,65.666,65.4797,65.6561,575940.0
2024-11-06 15:15:00,66.98,67.08,66.91,67.03,638974.0,65.6561,65.7542,65.5875,65.7052,638974.0
2024-11-06 15:20:00,67.02,67.04,66.82,66.92,512291.0,65.6954,65.715,65.4993,65.5973,512291.0
2024-11-06 15:25:00,66.92,67.01,66.77,67.0,836630.0,65.5973,65.6856,65.4503,65.6758,836630.0
2024-11-06 15:30:00,67.0,67.03,66.92,66.98,537897.0,65.6758,65.7052,65.5973,65.6561,537897.0
2024-11-06 15:35:00,66.98,66.99,66.77,66.79,402098.0,65.6561,65.666,65.4503,65.4699,402098.0
2024-11-06 15:40:00,66.8,66.93,66.79,66.93,501593.0,65.4797,65.6071,65.4699,65.6071,501593.0
2024-11-06 15:45:00,66.92,67.04,66.87,66.92,834927.0,65.5973,65.715,65.5483,65.5973,834927.0
2024-11-06 15:50:00,66.93,67.07,66.9,67.01,1480714.0,65.6071,65.7444,65.5777,65.6856,1480714.0
2024-11-06 15:55:00,67.02,67.12,67.0,67.06,2483934.0,65.6954,65.7934,65.6758,65.7346,2483934.0
2024-11-07 09:30:00,66.28,66.35,65.53,65.89,925272.0,64.97,65.0386,64.2348,64.5877,925272.0
2024-11-07 09:35:00,65.91,66.02,65.53,65.76,512640.0,64.6073,64.7151,64.2348,64.4603,512640.0
2024-11-07 09:40:00,65.75,65.78,65.44,65.44,604581.0,64.4505,64.4799,64.1466,64.1466,604581.0
2024-11-07 09:45:00,65.46,65.75,65.36,65.63,491372.0,64.1662,64.4505,64.0682,64.3328,491372.0
2024-11-07 09:50:00,65.63,65.85,65.57,65.59,701488.0,64.3328,64.5485,64.274,64.2936,701488.0
2024-11-07 09:55:00,65.59,65.6,65.4,65.43,177825.0,64.2936,64.3034,64.1074,64.1368,177825.0
2024-11-07 10:00:00,65.44,65.76,65.38,65.51,354657.0,64.1466,64.4603,64.0878,64.2152,354657.0
2024-11-07 10:05:00,65.5,65.87,65.49,65.86,691193.0,64.2054,64.5681,64.1956,64.5583,691193.0
2024-11-07 10:10:00,65.87,65.99,65.82,65.89,356932.0,64.5681,64.6857,64.5191,64.5877,356932.0
2024-11-07 10:15:00,65.89,66.11,65.88,66.1,177463.0,64.5877,64.8033,64.5779,64.7935,177463.0
2024-11-07 10:20:00,66.09,66.1,65.87,66.01,209072.0,64.7837,64.7935,64.5681,64.7053,209072.0
2024-11-07 10:25:00,66.01,66.11,65.93,66.01,282280.0,64.7053,64.8033,64.6269,64.7053,282280.0
2024-11-07 10:30:00,66.02,66.23,65.96,66.2,243889.0,64.7151,64.921,64.6563,64.8916,243889.0
2024-11-07 10:35:00,66.2,66.25,66.07,66.18,201231.0,64.8916,64.9406,64.7641,64.872,201231.0
2024-11-07 10:40:00,66.18,66.23,66.05,66.09,131568.0,64.872,64.921,64.7445,64.7837,131568.0
2024-11-07 10:45:00,66.08,66.08,65.88,65.98,142845.0,64.7739,64.7739,64.5779,64.6759,142845.0
2024-11-07 10:50:00,65.98,66.08,65.92,66.01,123840.0,64.6759,64.7739,64.6171,64.7053,123840.0
2024-11-07 10:55:00,66.01,66.03,65.85,65.88,171686.0,64.7053,64.7249,64.5485,64.5779,171686.0
2024-11-07 11:00:00,65.87,65.89,65.61,65.61,139655.0,64.5681,64.5877,64.3132,64.3132,139655.0
2024-11-07 11:05:00,65.62,65.74,65.56,65.69,149597.0,64.323,64.4407,64.2642,64.3916,149597.0
2024-11-07 11:10:00,65.7,65.71,65.53,65.53,184661.0,64.4014,64.4112,64.2348,64.2348,184661.0
2024-11-07 11:15:00,65.53,65.61,65.5,65.59,140844.0,64.2348,64.3132,64.2054,64.2936,140844.0
2024-11-07 11:20:00,65.59,65.64,65.57,65.63,166591.0,64.2936,64.3426,64.274,64.3328,166591.0
2024-11-07 11:25:00,65.63,65.65,65.57,65.61,108969.0,64.3328,64.3524,64.274,64.3132,108969.0
2024-11-07 11:30:00,65.61,65.71,65.58,65.7,229978.0,64.3132,64.4112,64.2838,64.4014,229978.0
2024-11-07 11:35:00,65.7,65.75,65.53,65.59,134641.0,64.4014,64.4505,64.2348,64.2936,134641.0
2024-11-07 11:40:00,65.59,65.63,65.51,65.62,120310.0,64.2936,64.3328,64.2152,64.323,120310.0
2024-11-07 11:45:00,65.62,65.77,65.59,65.74,82218.0,64.323,64.4701,64.2936,64.4407,82218.0
2024-11-07 11:50:00,65.75,65.84,65.74,65.75,128077.0,64.4505,64.5387,64.4407,64.4505,128077.0
2024-11-07 11:55:00,65.75,65.79,65.71,65.76,80725.0,64.4505,64.4897,64.4112,64.4603,80725.0
2024-11-07 12:00:00,65.76,65.76,65.64,65.72,133261.0,64.4603,64.4603,64.3426,64.4211,133261.0
2024-11-07 12:05:00,65.72,65.79,65.7,65.75,142928.0,64.4211,64.4897,64.4014,64.4505,142928.0
2024-11-07 12:10:00,65.74,65.77,65.7,65.73,84371.0,64.4407,64.4701,64.4014,64.4309,84371.0
2024-11-07 12:15:00,65.73,65.8,65.7,65.78,119874.0,64.4309,64.4995,64.4014,64.4799,119874.0
2024-11-07 12:20:00,65.77,65.78,65.67,65.7,143260.0,64.4701,64.4799,64.372,64.4014,143260.0
2024-11-07 12:25:00,65.69,65.78,65.66,65.78,176498.0,64.3916,64.4799,64.3622,64.4799,176498.0
2024-11-07 12:30:00,65.78,65.8,65.69,65.71,78082.0,64.4799,64.4995,64.3916,64.4112,78082.0
2024-11-07 12:35:00,65.7,65.7,65.63,65.69,107984.0,64.4014,64.4014,64.3328,64.3916,107984.0
2024-11-07 12:40:00,65.69,65.76,65.64,65.75,80075.0,64.3916,64.4603,64.3426,64.4505,80075.0
2024-11-07 12:45:00,65.74,65.75,65.71,65.72,56006.0,64.4407,64.4505,64.4112,64.4211,56006.0
2024-11-07 12:50:00,65.71,65.71,65.57,65.58,82826.0,64.4112,64.4112,64.274,64.2838,82826.0
2024-11-07 12:55:00,65.57,65.57,65.43,65.51,162749.0,64.274,64.274,64.1368,64.2152,162749.0
2024-11-07 13:00:00,65.51,65.55,65.49,65.55,158976.0,64.2152,64.2544,64.1956,64.2544,158976.0
2024-11-07 13:05:00,65.55,65.62,65.51,65.59,114436.0,64.2544,64.323,64.2152,64.2936,114436.0
2024-11-07 13:10:00,65.59,65.62,65.47,65.56,178000.0,64.2936,64.323,64.176,64.2642,178000.0
2024-11-07 13:15:00,65.56,65.57,65.48,65.51,68067.0,64.2642,64.274,64.1858,64.2152,68067.0
2024-11-07 13:20:00,65.52,65.61,65.5,65.58,87631.0,64.225,64.3132,64.2054,64.2838,87631.0
2024-11-07 13:25:00,65.58,65.6,65.5,65.53,64128.0,64.2838,64.3034,64.2054,64.2348,64128.0
2024-11-07 13:30:00,65.53,65.59,65.45,65.57,71429.0,64.2348,64.2936,64.1564,64.274,71429.0
2024-11-07 13:35:00,65.57,65.57,65.49,65.52,66208.0,64.274,64.274,64.1956,64.225,66208.0
2024-11-07 13:40:00,65.51,65.51,65.37,65.41,117351.0,64.2152,64.2152,64.078,64.1172,117351.0
2024-11-07 13:45:00,65.41,65.47,65.37,65.47,124369.0,64.1172,64.176,64.078,64.176,124369.0
2024-11-07 13:50:00,65.47,65.48,65.23,65.33,487106.0,64.176,64.1858,63.9407,64.0388,487106.0
2024-11-07 13:55:00,65.33,65.55,65.32,65.53,461394.0,64.0388,64.2544,64.029,64.2348,461394.0
2024-11-07 14:00:00,65.53,65.81,65.3,65.34,324665.0,64.2348,64.5093,64.0094,64.0486,324665.0
2024-11-07 14:05:00,65.34,65.41,65.25,65.34,146834.0,64.0486,64.1172,63.9603,64.0486,146834.0
2024-11-07 14:10:00,65.35,65.39,65.22,65.28,76815.0,64.0584,64.0976,63.9309,63.9897,76815.0
2024-11-07 14:15:00,65.28,65.39,65.27,65.31,85131.0,63.9897,64.0976,63.9799,64.0192,85131.0
2024-11-07 14:20:00,65.31,65.33,65.07,65.16,141928.0,64.0192,64.0388,63.7839,63.8721,141928.0
2024-11-07 14:25:00,65.16,65.23,65.13,65.22,72049.0,63.8721,63.9407,63.8427,63.9309,72049.0
2024-11-07 14:30:00,65.21,65.32,65.12,65.14,263704.0,63.9211,64.029,63.8329,63.8525,263704.0
2024-11-07 14:35:00,65.14,65.17,65.01,65.03,237045.0,63.8525,63.8819,63.7251,63.7447,237045.0
2024-11-07 14:40:00,65.02,65.03,64.5,64.69,871667.0,63.7349,63.7447,63.2252,63.4114,871667.0
2024-11-07 14:45:00,64.68,64.79,64.31,64.7,976581.0,63.4016,63.5094,63.0389,63.4212,976581.0
2024-11-07 14:50:00,64.71,64.81,64.66,64.77,459429.0,63.431,63.529,63.382,63.4898,459429.0
2024-11-07 14:55:00,64.78,65.05,64.77,65.03,267447.0,63.4996,63.7643,63.4898,63.7447,267447.0
2024-11-07 15:00:00,65.03,65.1,64.85,64.91,219597.0,63.7447,63.8133,63.5682,63.6271,219597.0
2024-11-07 15:05:00,64.91,64.95,64.79,64.83,214880.0,63.6271,63.6663,63.5094,63.5486,214880.0
2024-11-07 15:10:00,64.82,65.18,64.82,65.16,260663.0,63.5388,63.8917,63.5388,63.8721,260663.0
2024-11-07 15:15:00,65.14,65.18,64.89,64.95,328889.0,63.8525,63.8917,63.6075,63.6663,328889.0
2024-11-07 15:20:00,64.95,65.01,64.75,64.88,130039.0,63.6663,63.7251,63.4702,63.5977,130039.0
2024-11-07 15:25:00,64.89,64.94,64.74,64.77,98030.0,63.6075,63.6565,63.4604,63.4898,98030.0
2024-11-07 15:30:00,64.77,64.86,64.71,64.76,153328.0,63.4898,63.578,63.431,63.48,153328.0
2024-11-07 15:35:00,64.76,64.93,64.76,64.79,572989.0,63.48,63.6467,63.48,63.5094,572989.0
2024-11-07 15:40:00,64.8,64.84,64.64,64.67,471635.0,63.5192,63.5584,63.3624,63.3918,471635.0
2024-11-07 15:45:00,64.67,64.67,64.55,64.59,304174.0,63.3918,63.3918,63.2742,63.3134,304174.0
2024-11-07 15:50:00,64.58,64.71,64.53,64.69,494142.0,63.3036,63.431,63.2546,63.4114,494142.0
2024-11-07 15:55:00,64.68,64.7,64.52,64.61,895881.0,63.4016,63.4212,63.2448,63.333,895881.0
2024-11-08 09:30:00,64.9,64.97,64.35,64.69,582565.0,63.6173,63.6859,63.0781,63.4114,582565.0
2024-11-08 09:35:00,64.71,64.8,64.37,64.43,380203.0,63.431,63.5192,63.0977,63.1565,380203.0
2024-11-08 09:40:00,64.43,64.71,64.26,64.67,370495.0,63.1565,63.431,62.9899,63.3918,370495.0
2024-11-08 09:45:00,64.68,64.9,64.57,64.81,280629.0,63.4016,63.6173,63.2938,63.529,280629.0
2024-11-08 09:50:00,64.8,64.86,64.66,64.79,175674.0,63.5192,63.578,63.382,63.5094,175674.0
2024-11-08 09:55:00,64.78,65.01,64.76,64.86,207505.0,63.4996,63.7251,63.48,63.578,207505.0
2024-11-08 10:00:00,64.85,65.28,64.82,64.87,252497.0,63.5682,63.9897,63.5388,63.5879,252497.0
2024-11-08 10:05:00,64.86,64.94,64.72,64.9,176045.0,63.578,63.6565,63.4408,63.6173,176045.0
2024-11-08 10:10:00,64.9,65.24,64.9,65.21,105196.0,63.6173,63.9505,63.6173,63.9211,105196.0
2024-11-08 10:15:00,65.21,65.21,64.94,65.02,179003.0,63.9211,63.9211,63.6565,63.7349,179003.0
2024-11-08 10:20:00,65.02,65.22,65.01,65.12,184429.0,63.7349,63.9309,63.7251,63.8329,184429.0
2024-11-08 10:25:00,65.12,65.17,64.84,64.84,615773.0,63.8329,63.8819,63.5584,63.5584,615773.0
2024-11-08 10:30:00,64.86,64.98,64.84,64.97,170437.0,63.578,63.6957,63.5584,63.6859,170437.0
2024-11-08 10:35:00,64.97,65.05,64.85,64.86,116983.0,63.6859,63.7643,63.5682,63.578,116983.0
2024-11-08 10:40:00,64.86,64.97,64.81,64.95,93617.0,63.578,63.6859,63.529,63.6663,93617.0
2024-11-08 10:45:00,64.95,65.03,64.82,64.9,139784.0,63.6663,63.7447,63.5388,63.6173,139784.0
2024-11-08 10:50:00,64.89,65.04,64.88,65.0,47315.0,63.6075,63.7545,63.5977,63.7153,47315.0
2024-11-08 10:55:00,65.0,65.23,64.96,65.23,168786.0,63.7153,63.9407,63.6761,63.9407,168786.0
2024-11-08 11:00:00,65.23,65.23,65.13,65.18,103443.0,63.9407,63.9407,63.8427,63.8917,103443.0
2024-11-08 11:05:00,65.17,65.2,65.1,65.16,179314.0,63.8819,63.9113,63.8133,63.8721,179314.0
2024-11-08 11:10:00,65.15,65.19,65.04,65.11,273106.0,63.8623,63.9015,63.7545,63.8231,273106.0
2024-11-08 11:15:00,65.12,65.19,65.1,65.18,141619.0,63.8329,63.9015,63.8133,63.8917,141619.0
2024-11-08 11:20:00,65.18,65.19,65.13,65.17,125844.0,63.8917,63.9015,63.8427,63.8819,125844.0
2024-11-08 11:25:00,65.17,65.18,65.01,65.05,137525.0,63.8819,63.8917,63.7251,63.7643,137525.0
2024-11-08 11:30:00,65.06,65.09,64.98,65.05,68638.0,63.7741,63.8035,63.6957,63.7643,68638.0
2024-11-08 11:35:00,65.05,65.05,64.9,64.98,394146.0,63.7643,63.7643,63.6173,63.6957,394146.0
2024-11-08 11:40:00,64.98,64.99,64.8,64.8,248780.0,63.6957,63.7055,63.5192,63.5192,248780.0
2024-11-08 11:45:00,64.81,64.84,64.75,64.79,104148.0,63.529,63.5584,63.4702,63.5094,104148.0
2024-11-08 11:50:00,64.8,64.85,64.73,64.78,150398.0,63.5192,63.5682,63.4506,63.4996,150398.0
2024-11-08 11:55:00,64.78,64.8,64.68,64.7,103815.0,63.4996,63.5192,63.4016,63.4212,103815.0
2024-11-08 12:00:00,64.69,64.79,64.65,64.73,211219.0,63.4114,63.5094,63.3722,63.4506,211219.0
2024-11-08 12:05:00,64.74,64.79,64.63,64.66,300334.0,63.4604,63.5094,63.3526,63.382,300334.0
2024-11-08 12:10:00,64.69,64.69,64.57,64.57,67641.0,63.4114,63.4114,63.2938,63.2938,67641.0
2024-11-08 12:15:00,64.58,64.63,64.57,64.63,268024.0,63.3036,63.3526,63.2938,63.3526,268024.0
2024-11-08 12:20:00,64.63,64.75,64.63,64.73,105983.0,63.3526,63.4702,63.3526,63.4506,105983.0
2024-11-08 12:25:00,64.73,64.75,64.66,64.69,180869.0,63.4506,63.4702,63.382,63.4114,180869.0
2024-11-08 12:30:00,64.69,64.77,64.66,64.76,105685.0,63.4114,63.4898,63.382,63.48,105685.0
2024-11-08 12:35:00,64.76,64.76,64.69,64.74,62051.0,63.48,63.48,63.4114,63.4604,62051.0
2024-11-08 12:40:00,64.73,64.76,64.69,64.72,24976.0,63.4506,63.48,63.4114,63.4408,24976.0
2024-11-08 12:45:00,64.71,64.77,64.69,64.75,175441.0,63.431,63.4898,63.4114,63.4702,175441.0
2024-11-08 12:50:00,64.75,64.77,64.67,64.76,104748.0,63.4702,63.4898,63.3918,63.48,104748.0
2024-11-08 12:55:00,64.76,64.82,64.72,64.78,138643.0,63.48,63.5388,63.4408,63.4996,138643.0
2024-11-08 13:00:00,64.78,64.86,64.77,64.81,108811.0,63.4996,63.578,63.4898,63.529,108811.0
2024-11-08 13:05:00,64.8,64.81,64.67,64.68,40204.0,63.5192,63.529,63.3918,63.4016,40204.0
2024-11-08 13:10:00,64.67,64.73,64.66,64.7,24539.0,63.3918,63.4506,63.382,63.4212,24539.0
2024-11-08 13:15:00,64.71,64.72,64.65,64.7,64288.0,63.431,63.4408,63.3722,63.4212,64288.0
2024-11-08 13:20:00,64.71,64.72,64.63,64.64,29286.0,63.431,63.4408,63.3526,63.3624,29286.0
2024-11-08 13:25:00,64.64,64.76,64.64,64.73,47969.0,63.3624,63.48,63.3624,63.4506,47969.0
2024-11-08 13:30:00,64.73,64.76,64.67,64.73,39409.0,63.4506,63.48,63.3918,63.4506,39409.0
2024-11-08 13:35:00,64.73,64.8,64.7,64.78,36470.0,63.4506,63.5192,63.4212,63.4996,36470.0
2024-11-08 13:40:00,64.78,64.88,64.78,64.88,30666.0,63.4996,63.5977,63.4996,63.5977,30666.0
2024-11-08 13:45:00,64.89,64.91,64.86,64.9,59129.0,63.6075,63.6271,63.578,63.6173,59129.0
2024-11-08 13:50:00,64.9,64.95,64.87,64.91,82838.0,63.6173,63.6663,63.5879,63.6271,82838.0
2024-11-08 13:55:00,64.91,65.01,64.91,65.0,126256.0,63.6271,63.7251,63.6271,63.7153,126256.0
2024-11-08 14:00:00,65.0,65.05,64.97,65.05,171776.0,63.7153,63.7643,63.6859,63.7643,171776.0
2024-11-08 14:05:00,65.05,65.1,64.96,65.1,399931.0,63.7643,63.8133,63.6761,63.8133,399931.0
2024-11-08 14:10:00,65.09,65.11,65.0,65.01,149549.0,63.8035,63.8231,63.7153,63.7251,149549.0
2024-11-08 14:15:00,65.01,65.07,65.01,65.06,130108.0,63.7251,63.7839,63.7251,63.7741,130108.0
2024-11-08 14:20:00,65.06,65.12,65.03,65.12,175854.0,63.7741,63.8329,63.7447,63.8329,175854.0
2024-11-08 14:25:00,65.11,65.15,65.1,65.13,143270.0,63.8231,63.8623,63.8133,63.8427,143270.0
2024-11-08 14:30:00,65.13,65.21,65.12,65.2,173203.0,63.8427,63.9211,63.8329,63.9113,173203.0
2024-11-08 14:35:00,65.21,65.26,65.18,65.2,199028.0,63.9211,63.9701,63.8917,63.9113,199028.0
2024-11-08 14:40:00,65.21,65.33,65.21,65.31,163324.0,63.9211,64.0388,63.9211,64.0192,163324.0
2024-11-08 14:45:00,65.31,65.36,65.25,65.34,195496.0,64.0192,64.0682,63.9603,64.0486,195496.0
2024-11-08 14:50:00,65.34,65.36,65.24,65.27,264501.0,64.0486,64.0682,63.9505,63.9799,264501.0
2024-11-08 14:55:00,65.27,65.46,65.24,65.33,761344.0,63.9799,64.1662,63.9505,64.0388,761344.0
2024-11-08 15:00:00,65.33,65.35,65.25,65.34,170552.0,64.0388,64.0584,63.9603,64.0486,170552.0
2024-11-08 15:05:00,65.33,65.41,65.23,65.26,187661.0,64.0388,64.1172,63.9407,63.9701,187661.0
2024-11-08 15:10:00,65.27,65.27,65.17,65.2,144649.0,63.9799,63.9799,63.8819,63.9113,144649.0
2024-11-08 15:15:00,65.2,65.26,65.18,65.25,152988.0,63.9113,63.9701,63.8917,63.9603,152988.0
2024-11-08 15:20:00,65.24,65.25,65.09,65.14,88608.0,63.9505,63.9603,63.8035,63.8525,88608.0
2024-11-08 15:25:00,65.14,65.24,65.14,65.23,88169.0,63.8525,63.9505,63.8525,63.9407,88169.0
2024-11-08 15:30:00,65.23,65.28,65.21,65.23,189291.0,63.9407,63.9897,63.9211,63.9407,189291.0
2024-11-08 15:35:00,65.23,65.26,65.2,65.22,90438.0,63.9407,63.9701,63.9113,63.9309,90438.0
2024-11-08 15:40:00,65.21,65.26,65.16,65.22,252537.0,63.9211,63.9701,63.8721,63.9309,252537.0
2024-11-08 15:45:00,65.22,65.22,65.14,65.15,156339.0,63.9309,63.9309,63.8525,63.8623,156339.0
2024-11-08 15:50:00,65.15,65.18,65.05,65.17,405675.0,63.8623,63.8917,63.7643,63.8819,405675.0
2024-11-08 15:55:00,65.16,65.16,64.93,64.98,946526.0,63.8721,63.8721,63.6467,63.6957,946526.0
2024-11-11 09:30:00,66.19,66.63,65.82,66.57,728324.0,64.8818,65.3131,64.5191,65.2543,728324.0
2024-11-11 09:35:00,66.57,66.73,66.18,66.69,390283.0,65.2543,65.4111,64.872,65.3719,390283.0
2024-11-11 09:40:00,66.7,66.72,66.26,66.33,258332.0,65.3817,65.4013,64.9504,65.019,258332.0
2024-11-11 09:45:00,66.36,66.74,66.31,66.73,299701.0,65.0484,65.4209,64.9994,65.4111,299701.0
2024-11-11 09:50:00,66.73,66.96,66.6,66.9,533392.0,65.4111,65.6365,65.2837,65.5777,533392.0
2024-11-11 09:55:00,66.91,66.98,66.74,66.86,384369.0,65.5875,65.6561,65.4209,65.5385,384369.0
2024-11-11 10:00:00,66.86,67.02,66.72,66.78,367749.0,65.5385,65.6954,65.4013,65.4601,367749.0
2024-11-11 10:05:00,66.78,66.81,66.49,66.55,400930.0,65.4601,65.4895,65.1758,65.2346,400930.0
2024-11-11 10:10:00,66.56,66.69,66.47,66.54,242456.0,65.2444,65.3719,65.1562,65.2248,242456.0
2024-11-11 10:15:00,66.53,66.69,66.52,66.68,290229.0,65.215,65.3719,65.2052,65.3621,290229.0
2024-11-11 10:20:00,66.68,66.87,66.68,66.87,226971.0,65.3621,65.5483,65.3621,65.5483,226971.0
2024-11-11 10:25:00,66.86,66.97,66.75,66.96,157036.0,65.5385,65.6463,65.4307,65.6365,157036.0
2024-11-11 10:30:00,66.96,67.0,66.9,66.97,156251.0,65.6365,65.6758,65.5777,65.6463,156251.0
2024-11-11 10:35:00,66.96,67.13,66.94,67.13,158652.0,65.6365,65.8032,65.6169,65.8032,158652.0
2024-11-11 10:40:00,67.13,67.22,67.07,67.22,236746.0,65.8032,65.8914,65.7444,65.8914,236746.0
2024-11-11 10:45:00,67.22,67.32,67.19,67.27,260042.0,65.8914,65.9894,65.862,65.9404,260042.0
2024-11-11 10:50:00,67.26,67.28,67.02,67.03,173935.0,65.9306,65.9502,65.6954,65.7052,173935.0
2024-11-11 10:55:00,67.03,67.1,67.0,67.07,218695.0,65.7052,65.7738,65.6758,65.7444,218695.0
2024-11-11 11:00:00,67.07,67.08,66.89,66.89,73788.0,65.7444,65.7542,65.5679,65.5679,73788.0
2024-11-11 11:05:00,66.88,67.01,66.84,66.96,188246.0,65.5581,65.6856,65.5189,65.6365,188246.0
2024-11-11 11:10:00,66.96,67.02,66.94,66.97,58514.0,65.6365,65.6954,65.6169,65.6463,58514.0
2024-11-11 11:15:00,66.97,67.08,66.93,67.02,141220.0,65.6463,65.7542,65.6071,65.6954,141220.0
2024-11-11 11:20:00,67.02,67.08,66.95,67.08,172240.0,65.6954,65.7542,65.6267,65.7542,172240.0
2024-11-11 11:25:00,67.08,67.14,67.03,67.1,109802.0,65.7542,65.813,65.7052,65.7738,109802.0
2024-11-11 11:30:00,67.11,67.28,67.09,67.28,115616.0,65.7836,65.9502,65.764,65.9502,115616.0
2024-11-11 11:35:00,67.27,67.43,67.24,67.39,168364.0,65.9404,66.0973,65.911,66.058,168364.0
2024-11-11 11:40:00,67.38,67.48,67.34,67.48,216386.0,66.0482,66.1463,66.009,66.1463,216386.0
2024-11-11 11:45:00,67.48,67.61,67.45,67.5,495785.0,66.1463,66.2737,66.1169,66.1659,495785.0
2024-11-11 11:50:00,67.5,67.61,67.47,67.59,226919.0,66.1659,66.2737,66.1365,66.2541,226919.0
2024-11-11 11:55:00,67.59,67.66,67.53,67.65,214323.0,66.2541,66.3227,66.1953,66.3129,214323.0
2024-11-11 12:00:00,67.66,67.66,67.53,67.55,156476.0,66.3227,66.3227,66.1953,66.2149,156476.0
2024-11-11 12:05:00,67.55,67.61,67.48,67.61,189492.0,66.2149,66.2737,66.1463,66.2737,189492.0
2024-11-11 12:10:00,67.61,67.79,67.59,67.78,400039.0,66.2737,66.4501,66.2541,66.4403,400039.0
2024-11-11 12:15:00,67.79,67.79,67.65,67.7,114600.0,66.4501,66.4501,66.3129,66.3619,114600.0
2024-11-11 12:20:00,67.7,67.71,67.61,67.62,80187.0,66.3619,66.3717,66.2737,66.2835,80187.0
2024-11-11 12:25:00,67.63,67.65,67.52,67.53,108961.0,66.2933,66.3129,66.1855,66.1953,108961.0
2024-11-11 12:30:00,67.53,67.57,67.47,67.5,79952.0,66.1953,66.2345,66.1365,66.1659,79952.0
2024-11-11 12:35:00,67.48,67.56,67.48,67.51,107148.0,66.1463,66.2247,66.1463,66.1757,107148.0
2024-11-11 12:40:00,67.51,67.55,67.47,67.55,132853.0,66.1757,66.2149,66.1365,66.2149,132853.0
2024-11-11 12:45:00,67.54,67.58,67.52,67.53,114369.0,66.2051,66.2443,66.1855,66.1953,114369.0
2024-11-11 12:50:00,67.53,67.55,67.49,67.52,64388.0,66.1953,66.2149,66.1561,66.1855,64388.0
2024-11-11 12:55:00,67.52,67.6,67.46,67.47,124624.0,66.1855,66.2639,66.1267,66.1365,124624.0
2024-11-11 13:00:00,67.47,67.49,67.3,67.34,103041.0,66.1365,66.1561,65.9698,66.009,103041.0
2024-11-11 13:05:00,67.34,67.4,67.22,67.39,111040.0,66.009,66.0678,65.8914,66.058,111040.0
2024-11-11 13:10:00,67.39,67.39,67.24,67.3,61074.0,66.058,66.058,65.911,65.9698,61074.0
2024-11-11 13:15:00,67.3,67.33,67.03,67.04,184898.0,65.9698,65.9992,65.7052,65.715,184898.0
2024-11-11 13:20:00,67.05,67.05,66.85,66.98,583399.0,65.7248,65.7248,65.5287,65.6561,583399.0
2024-11-11 13:25:00,66.98,67.08,66.97,67.08,107540.0,65.6561,65.7542,65.6463,65.7542,107540.0
2024-11-11 13:30:00,67.07,67.1,67.0,67.02,131306.0,65.7444,65.7738,65.6758,65.6954,131306.0
2024-11-11 13:35:00,67.02,67.15,67.01,67.12,142207.0,65.6954,65.8228,65.6856,65.7934,142207.0
2024-11-11 13:40:00,67.11,67.2,67.06,67.17,244724.0,65.7836,65.8718,65.7346,65.8424,244724.0
2024-11-11 13:45:00,67.17,67.19,67.06,67.09,73216.0,65.8424,65.862,65.7346,65.764,73216.0
2024-11-11 13:50:00,67.09,67.16,67.08,67.13,60857.0,65.764,65.8326,65.7542,65.8032,60857.0
2024-11-11 13:55:00,67.14,67.17,67.1,67.13,76844.0,65.813,65.8424,65.7738,65.8032,76844.0
2024-11-11 14:00:00,67.13,67.16,67.06,67.15,77128.0,65.8032,65.8326,65.7346,65.8228,77128.0
2024-11-11 14:05:00,67.15,67.23,67.12,67.22,75557.0,65.8228,65.9012,65.7934,65.8914,75557.0
2024-11-11 14:10:00,67.22,67.25,67.18,67.21,81975.0,65.8914,65.9208,65.8522,65.8816,81975.0
2024-11-11 14:15:00,67.21,67.3,67.2,67.3,76575.0,65.8816,65.9698,65.8718,65.9698,76575.0
2024-11-11 14:20:00,67.3,67.33,67.27,67.31,101562.0,65.9698,65.9992,65.9404,65.9796,101562.0
2024-11-11 14:25:00,67.3,67.31,67.23,67.25,50677.0,65.9698,65.9796,65.9012,65.9208,50677.0
2024-11-11 14:30:00,67.25,67.29,67.2,67.28,57780.0,65.9208,65.96,65.8718,65.9502,57780.0
2024-11-11 14:35:00,67.29,67.3,67.21,67.23,66491.0,65.96,65.9698,65.8816,65.9012,66491.0
2024-11-11 14:40:00,67.22,67.25,67.18,67.2,73724.0,65.8914,65.9208,65.8522,65.8718,73724.0
2024-11-11 14:45:00,67.2,67.24,67.16,67.22,138193.0,65.8718,65.911,65.8326,65.8914,138193.0
2024-11-11 14:50:00,67.23,67.27,67.2,67.25,104856.0,65.9012,65.9404,65.8718,65.9208,104856.0
2024-11-11 14:55:00,67.26,67.3,67.23,67.24,98521.0,65.9306,65.9698,65.9012,65.911,98521.0
2024-11-11 15:00:00,67.24,67.26,67.14,67.2,201065.0,65.911,65.9306,65.813,65.8718,201065.0
2024-11-11 15:05:00,67.2,67.26,67.17,67.24,101106.0,65.8718,65.9306,65.8424,65.911,101106.0
2024-11-11 15:10:00,67.24,67.25,67.13,67.14,83169.0,65.911,65.9208,65.8032,65.813,83169.0
2024-11-11 15:15:00,67.14,67.19,67.1,67.14,216027.0,65.813,65.862,65.7738,65.813,216027.0
2024-11-11 15:20:00,67.14,67.16,67.11,67.14,107961.0,65.813,65.8326,65.7836,65.813,107961.0
2024-11-11 15:25:00,67.15,67.17,67.13,67.16,172246.0,65.8228,65.8424,65.8032,65.8326,172246.0
2024-11-11 15:30:00,67.16,67.24,67.12,67.23,305507.0,65.8326,65.911,65.7934,65.9012,305507.0
2024-11-11 15:35:00,67.23,67.31,67.18,67.19,345118.0,65.9012,65.9796,65.8522,65.862,345118.0
2024-11-11 15:40:00,67.2,67.21,67.05,67.06,172674.0,65.8718,65.8816,65.7248,65.7346,172674.0
2024-11-11 15:45:00,67.06,67.09,67.0,67.06,317571.0,65.7346,65.764,65.6758,65.7346,317571.0
2024-11-11 15:50:00,67.06,67.14,67.03,67.05,466340.0,65.7346,65.813,65.7052,65.7248,466340.0
2024-11-11 15:55:00,67.05,67.06,66.9,66.99,1159878.0,65.7248,65.7346,65.5777,65.666,1159878.0
2024-11-12 09:30:00,66.64,66.98,66.43,66.82,753452.0,65.3229,65.6561,65.117,65.4993,753452.0
2024-11-12 09:35:00,66.82,67.14,66.68,67.13,239138.0,65.4993,65.813,65.3621,65.8032,239138.0
2024-11-12 09:40:00,67.1,67.4,67.09,67.28,148116.0,65.7738,66.0678,65.764,65.9502,148116.0
2024-11-12 09:45:00,67.27,67.51,67.22,67.44,114311.0,65.9404,66.1757,65.8914,66.1071,114311.0
2024-11-12 09:50:00,67.42,67.49,67.26,67.32,99481.0,66.0875,66.1561,65.9306,65.9894,99481.0
2024-11-12 09:55:00,67.33,67.35,67.07,67.11,200013.0,65.9992,66.0188,65.7444,65.7836,200013.0
2024-11-12 10:00:00,67.09,67.14,67.05,67.12,263393.0,65.764,65.813,65.7248,65.7934,263393.0
2024-11-12 10:05:00,67.12,67.13,66.97,67.0,178835.0,65.7934,65.8032,65.6463,65.6758,178835.0
2024-11-12 10:10:00,67.0,67.04,66.77,66.79,281435.0,65.6758,65.715,65.4503,65.4699,281435.0
2024-11-12 10:15:00,66.8,66.92,66.74,66.84,366247.0,65.4797,65.5973,65.4209,65.5189,366247.0
2024-11-12 10:20:00,66.85,67.0,66.81,66.95,438580.0,65.5287,65.6758,65.4895,65.6267,438580.0
2024-11-12 10:25:00,66.95,67.09,66.9,67.0,304402.0,65.6267,65.764,65.5777,65.6758,304402.0
2024-11-12 10:30:00,66.99,67.12,66.96,67.12,269218.0,65.666,65.7934,65.6365,65.7934,269218.0
2024-11-12 10:35:00,67.11,67.21,67.08,67.19,162687.0,65.7836,65.8816,65.7542,65.862,162687.0
2024-11-12 10:40:00,67.19,67.29,67.06,67.06,423163.0,65.862,65.96,65.7346,65.7346,423163.0
2024-11-12 10:45:00,67.06,67.21,66.97,66.99,120499.0,65.7346,65.8816,65.6463,65.666,120499.0
2024-11-12 10:50:00,67.0,67.09,66.95,66.96,56826.0,65.6758,65.764,65.6267,65.6365,56826.0
2024-11-12 10:55:00,66.95,66.97,66.83,66.84,70606.0,65.6267,65.6463,65.5091,65.5189,70606.0
2024-11-12 11:00:00,66.85,66.86,66.71,66.77,212158.0,65.5287,65.5385,65.3915,65.4503,212158.0
2024-11-12 11:05:00,66.77,66.82,66.69,66.7,69706.0,65.4503,65.4993,65.3719,65.3817,69706.0
2024-11-12 11:10:00,66.7,66.77,66.69,66.74,141577.0,65.3817,65.4503,65.3719,65.4209,141577.0
2024-11-12 11:15:00,66.73,66.82,66.72,66.81,32926.0,65.4111,65.4993,65.4013,65.4895,32926.0
2024-11-12 11:20:00,66.81,66.85,66.64,66.69,37069.0,65.4895,65.5287,65.3229,65.3719,37069.0
2024-11-12 11:25:00,66.7,66.81,66.64,66.79,69629.0,65.3817,65.4895,65.3229,65.4699,69629.0
2024-11-12 11:30:00,66.78,66.86,66.74,66.86,21398.0,65.4601,65.5385,65.4209,65.5385,21398.0
2024-11-12 11:35:00,66.86,66.98,66.78,66.82,261596.0,65.5385,65.6561,65.4601,65.4993,261596.0
2024-11-12 11:40:00,66.83,66.9,66.8,66.84,85884.0,65.5091,65.5777,65.4797,65.5189,85884.0
2024-11-12 11:45:00,66.85,66.86,66.71,66.72,58702.0,65.5287,65.5385,65.3915,65.4013,58702.0
2024-11-12 11:50:00,66.73,66.85,66.72,66.8,143873.0,65.4111,65.5287,65.4013,65.4797,143873.0
2024-11-12 11:55:00,66.81,66.81,66.66,66.67,73382.0,65.4895,65.4895,65.3425,65.3523,73382.0
2024-11-12 12:00:00,66.67,66.69,66.63,66.67,59487.0,65.3523,65.3719,65.3131,65.3523,59487.0
2024-11-12 12:05:00,66.68,66.74,66.64,66.68,182273.0,65.3621,65.4209,65.3229,65.3621,182273.0
2024-11-12 12:10:00,66.67,66.69,66.59,66.61,173665.0,65.3523,65.3719,65.2739,65.2935,173665.0
2024-11-12 12:15:00,66.6,66.63,66.5,66.57,109628.0,65.2837,65.3131,65.1856,65.2543,109628.0
2024-11-12 12:20:00,66.56,66.6,66.48,66.53,161082.0,65.2444,65.2837,65.166,65.215,161082.0
2024-11-12 12:25:00,66.53,66.61,66.53,66.57,111488.0,65.215,65.2935,65.215,65.2543,111488.0
2024-11-12 12:30:00,66.56,66.59,66.45,66.45,104703.0,65.2444,65.2739,65.1366,65.1366,104703.0
2024-11-12 12:35:00,66.45,66.51,66.44,66.48,103348.0,65.1366,65.1954,65.1268,65.166,103348.0
2024-11-12 12:40:00,66.48,66.49,66.34,66.38,89424.0,65.166,65.1758,65.0288,65.068,89424.0
2024-11-12 12:45:00,66.38,66.43,66.35,66.36,99734.0,65.068,65.117,65.0386,65.0484,99734.0
2024-11-12 12:50:00,66.36,66.48,66.34,66.47,211842.0,65.0484,65.166,65.0288,65.1562,211842.0
2024-11-12 12:55:00,66.47,66.48,66.32,66.36,111923.0,65.1562,65.166,65.0092,65.0484,111923.0
2024-11-12 13:00:00,66.36,66.48,66.3,66.42,116474.0,65.0484,65.166,64.9896,65.1072,116474.0
2024-11-12 13:05:00,66.42,66.44,66.36,66.42,47553.0,65.1072,65.1268,65.0484,65.1072,47553.0
2024-11-12 13:10:00,66.42,66.47,66.39,66.46,69390.0,65.1072,65.1562,65.0778,65.1464,69390.0
2024-11-12 13:15:00,66.47,66.53,66.44,66.53,347538.0,65.1562,65.215,65.1268,65.215,347538.0
2024-11-12 13:20:00,66.53,66.53,66.42,66.48,276990.0,65.215,65.215,65.1072,65.166,276990.0
2024-11-12 13:25:00,66.48,66.55,66.47,66.55,67117.0,65.166,65.2346,65.1562,65.2346,67117.0
2024-11-12 13:30:00,66.54,66.63,66.53,66.62,66216.0,65.2248,65.3131,65.215,65.3033,66216.0
2024-11-12 13:35:00,66.62,66.65,66.54,66.59,94585.0,65.3033,65.3327,65.2248,65.2739,94585.0
2024-11-12 13:40:00,66.59,66.65,66.55,66.64,86042.0,65.2739,65.3327,65.2346,65.3229,86042.0
2024-11-12 13:45:00,66.64,66.65,66.59,66.63,62641.0,65.3229,65.3327,65.2739,65.3131,62641.0
2024-11-12 13:50:00,66.64,66.71,66.64,66.67,34428.0,65.3229,65.3915,65.3229,65.3523,34428.0
2024-11-12 13:55:00,66.67,66.78,66.66,66.71,74967.0,65.3523,65.4601,65.3425,65.3915,74967.0
2024-11-12 14:00:00,66.71,66.75,66.68,66.7,40183.0,65.3915,65.4307,65.3621,65.3817,40183.0
2024-11-12 14:05:00,66.7,66.77,66.69,66.73,85976.0,65.3817,65.4503,65.3719,65.4111,85976.0
2024-11-12 14:10:00,66.73,66.79,66.71,66.78,88391.0,65.4111,65.4699,65.3915,65.4601,88391.0
2024-11-12 14:15:00,66.78,66.85,66.77,66.82,139450.0,65.4601,65.5287,65.4503,65.4993,139450.0
2024-11-12 14:20:00,66.83,66.83,66.79,66.83,48263.0,65.5091,65.5091,65.4699,65.5091,48263.0
2024-11-12 14:25:00,66.83,66.86,66.79,66.79,72405.0,65.5091,65.5385,65.4699,65.4699,72405.0
2024-11-12 14:30:00,66.78,66.86,66.77,66.84,92832.0,65.4601,65.5385,65.4503,65.5189,92832.0
2024-11-12 14:35:00,66.84,66.88,66.83,66.84,231000.0,65.5189,65.5581,65.5091,65.5189,231000.0
2024-11-12 14:40:00,66.83,66.89,66.81,66.82,80338.0,65.5091,65.5679,65.4895,65.4993,80338.0
2024-11-12 14:45:00,66.82,66.83,66.77,66.77,56588.0,65.4993,65.5091,65.4503,65.4503,56588.0
2024-11-12 14:50:00,66.77,66.79,66.63,66.66,54298.0,65.4503,65.4699,65.3131,65.3425,54298.0
2024-11-12 14:55:00,66.66,66.67,66.61,66.64,118511.0,65.3425,65.3523,65.2935,65.3229,118511.0
2024-11-12 15:00:00,66.64,66.64,66.54,66.59,88786.0,65.3229,65.3229,65.2248,65.2739,88786.0
2024-11-12 15:05:00,66.59,66.65,66.58,66.65,116155.0,65.2739,65.3327,65.2641,65.3327,116155.0
2024-11-12 15:10:00,66.65,66.65,66.6,66.62,86181.0,65.3327,65.3327,65.2837,65.3033,86181.0
2024-11-12 15:15:00,66.62,66.65,66.58,66.63,131474.0,65.3033,65.3327,65.2641,65.3131,131474.0
2024-11-12 15:20:00,66.63,66.64,66.56,66.6,103797.0,65.3131,65.3229,65.2444,65.2837,103797.0
2024-11-12 15:25:00,66.6,66.66,66.56,66.63,161056.0,65.2837,65.3425,65.2444,65.3131,161056.0
2024-11-12 15:30:00,66.63,66.65,66.59,66.62,150652.0,65.3131,65.3327,65.2739,65.3033,150652.0
2024-11-12 15:35:00,66.62,66.66,66.58,66.63,157517.0,65.3033,65.3425,65.2641,65.3131,157517.0
2024-11-12 15:40:00,66.62,66.67,66.59,66.65,179887.0,65.3033,65.3523,65.2739,65.3327,179887.0
2024-11-12 15:45:00,66.66,66.7,66.63,66.65,210766.0,65.3425,65.3817,65.3131,65.3327,210766.0
2024-11-12 15:50:00,66.64,66.67,66.55,66.6,573236.0,65.3229,65.3523,65.2346,65.2837,573236.0
2024-11-12 15:55:00,66.6,66.64,66.53,66.63,862379.0,65.2837,65.3229,65.215,65.3131,862379.0
2024-11-13 09:30:00,66.93,67.21,66.77,67.16,620361.0,65.6071,65.8816,65.4503,65.8326,620361.0
2024-11-13 09:35:00,67.16,67.33,66.93,67.31,307998.0,65.8326,65.9992,65.6071,65.9796,307998.0
2024-11-13 09:40:00,67.32,67.42,67.05,67.42,300015.0,65.9894,66.0875,65.7248,66.0875,300015.0
2024-11-13 09:45:00,67.42,67.6,67.31,67.48,274866.0,66.0875,66.2639,65.9796,66.1463,274866.0
2024-11-13 09:50:00,67.5,67.67,67.43,67.52,803898.0,66.1659,66.3325,66.0973,66.1855,803898.0
2024-11-13 09:55:00,67.51,67.64,67.46,67.61,193933.0,66.1757,66.3031,66.1267,66.2737,193933.0
2024-11-13 10:00:00,67.62,67.68,67.24,67.25,243383.0,66.2835,66.3423,65.911,65.9208,243383.0
2024-11-13 10:05:00,67.24,67.24,66.96,67.15,532693.0,65.911,65.911,65.6365,65.8228,532693.0
2024-11-13 10:10:00,67.18,67.36,67.14,67.18,100667.0,65.8522,66.0286,65.813,65.8522,100667.0
2024-11-13 10:15:00,67.21,67.38,67.21,67.3,46043.0,65.8816,66.0482,65.8816,65.9698,46043.0
2024-11-13 10:20:00,67.31,67.44,67.26,67.44,47932.0,65.9796,66.1071,65.9306,66.1071,47932.0
2024-11-13 10:25:00,67.44,67.44,67.28,67.38,91174.0,66.1071,66.1071,65.9502,66.0482,91174.0
2024-11-13 10:30:00,67.36,67.5,67.33,67.47,49178.0,66.0286,66.1659,65.9992,66.1365,49178.0
2024-11-13 10:35:00,67.47,67.54,67.39,67.49,43276.0,66.1365,66.2051,66.058,66.1561,43276.0
2024-11-13 10:40:00,67.48,67.59,67.39,67.57,54183.0,66.1463,66.2541,66.058,66.2345,54183.0
2024-11-13 10:45:00,67.57,67.96,67.54,67.95,841239.0,66.2345,66.6168,66.2051,66.607,841239.0
2024-11-13 10:50:00,67.95,67.95,67.77,67.81,496946.0,66.607,66.607,66.4305,66.4697,496946.0
2024-11-13 10:55:00,67.8,67.86,67.63,67.67,70329.0,66.4599,66.5188,66.2933,66.3325,70329.0
2024-11-13 11:00:00,67.67,67.74,67.62,67.7,96892.0,66.3325,66.4011,66.2835,66.3619,96892.0
2024-11-13 11:05:00,67.69,67.74,67.57,67.72,110330.0,66.3521,66.4011,66.2345,66.3815,110330.0
2024-11-13 11:10:00,67.73,67.73,67.58,67.59,43946.0,66.3913,66.3913,66.2443,66.2541,43946.0
2024-11-13 11:15:00,67.6,67.6,67.48,67.53,73303.0,66.2639,66.2639,66.1463,66.1953,73303.0
2024-11-13 11:20:00,67.53,67.59,67.5,67.58,46171.0,66.1953,66.2541,66.1659,66.2443,46171.0
2024-11-13 11:25:00,67.59,67.68,67.55,67.67,78213.0,66.2541,66.3423,66.2149,66.3325,78213.0
2024-11-13 11:30:00,67.66,67.72,67.6,67.67,68483.0,66.3227,66.3815,66.2639,66.3325,68483.0
2024-11-13 11:35:00,67.67,67.76,67.66,67.73,164951.0,66.3325,66.4207,66.3227,66.3913,164951.0
2024-11-13 11:40:00,67.73,67.78,67.64,67.66,97686.0,66.3913,66.4403,66.3031,66.3227,97686.0
2024-11-13 11:45:00,67.66,67.75,67.55,67.56,79062.0,66.3227,66.4109,66.2149,66.2247,79062.0
2024-11-13 11:50:00,67.57,67.58,67.48,67.55,91763.0,66.2345,66.2443,66.1463,66.2149,91763.0
2024-11-13 11:55:00,67.55,67.71,67.53,67.68,88737.0,66.2149,66.3717,66.1953,66.3423,88737.0
2024-11-13 12:00:00,67.66,67.74,67.64,67.66,50034.0,66.3227,66.4011,66.3031,66.3227,50034.0
2024-11-13 12:05:00,67.66,67.72,67.63,67.64,42324.0,66.3227,66.3815,66.2933,66.3031,42324.0
2024-11-13 12:10:00,67.64,67.77,67.63,67.71,63499.0,66.3031,66.4305,66.2933,66.3717,63499.0
2024-11-13 12:15:00,67.7,67.72,67.64,67.64,49045.0,66.3619,66.3815,66.3031,66.3031,49045.0
2024-11-13 12:20:00,67.65,67.67,67.55,67.56,76851.0,66.3129,66.3325,66.2149,66.2247,76851.0
2024-11-13 12:25:00,67.56,67.6,67.51,67.53,56188.0,66.2247,66.2639,66.1757,66.1953,56188.0
2024-11-13 12:30:00,67.53,67.53,67.39,67.39,32972.0,66.1953,66.1953,66.058,66.058,32972.0
2024-11-13 12:35:00,67.4,67.45,67.31,67.31,55063.0,66.0678,66.1169,65.9796,65.9796,55063.0
2024-11-13 12:40:00,67.32,67.35,67.26,67.27,54050.0,65.9894,66.0188,65.9306,65.9404,54050.0
2024-11-13 12:45:00,67.27,67.32,67.24,67.28,38507.0,65.9404,65.9894,65.911,65.9502,38507.0
2024-11-13 12:50:00,67.28,67.34,67.27,67.31,77362.0,65.9502,66.009,65.9404,65.9796,77362.0
2024-11-13 12:55:00,67.31,67.35,67.14,67.16,147764.0,65.9796,66.0188,65.813,65.8326,147764.0
2024-11-13 13:00:00,67.16,67.17,67.02,67.1,95198.0,65.8326,65.8424,65.6954,65.7738,95198.0
2024-11-13 13:05:00,67.09,67.11,67.02,67.03,163845.0,65.764,65.7836,65.6954,65.7052,163845.0
2024-11-13 13:10:00,67.03,67.06,66.9,66.96,95969.0,65.7052,65.7346,65.5777,65.6365,95969.0
2024-11-13 13:15:00,66.96,66.98,66.9,66.94,116089.0,65.6365,65.6561,65.5777,65.6169,116089.0
2024-11-13 13:20:00,66.95,66.97,66.9,66.94,128630.0,65.6267,65.6463,65.5777,65.6169,128630.0
2024-11-13 13:25:00,66.94,66.97,66.9,66.95,71683.0,65.6169,65.6463,65.5777,65.6267,71683.0
2024-11-13 13:30:00,66.95,67.05,66.91,66.95,100408.0,65.6267,65.7248,65.5875,65.6267,100408.0
2024-11-13 13:35:00,66.96,66.97,66.8,66.8,68409.0,65.6365,65.6463,65.4797,65.4797,68409.0
2024-11-13 13:40:00,66.81,66.89,66.8,66.86,47189.0,65.4895,65.5679,65.4797,65.5385,47189.0
2024-11-13 13:45:00,66.85,66.92,66.84,66.9,83266.0,65.5287,65.5973,65.5189,65.5777,83266.0
2024-11-13 13:50:00,66.89,66.91,66.78,66.78,32688.0,65.5679,65.5875,65.4601,65.4601,32688.0
2024-11-13 13:55:00,66.78,66.8,66.67,66.69,48088.0,65.4601,65.4797,65.3523,65.3719,48088.0
2024-11-13 14:00:00,66.69,66.83,66.68,66.81,70494.0,65.3719,65.5091,65.3621,65.4895,70494.0
2024-11-13 14:05:00,66.81,66.84,66.75,66.8,64951.0,65.4895,65.5189,65.4307,65.4797,64951.0
2024-11-13 14:10:00,66.81,66.85,66.79,66.82,141650.0,65.4895,65.5287,65.4699,65.4993,141650.0
2024-11-13 14:15:00,66.82,66.85,66.69,66.7,106585.0,65.4993,65.5287,65.3719,65.3817,106585.0
2024-11-13 14:20:00,66.7,66.76,66.51,66.55,828977.0,65.3817,65.4405,65.1954,65.2346,828977.0
2024-11-13 14:25:00,66.54,66.56,66.45,66.55,420533.0,65.2248,65.2444,65.1366,65.2346,420533.0
2024-11-13 14:30:00,66.55,66.56,66.46,66.48,146975.0,65.2346,65.2444,65.1464,65.166,146975.0
2024-11-13 14:35:00,66.48,66.51,66.38,66.47,105767.0,65.166,65.1954,65.068,65.1562,105767.0
2024-11-13 14:40:00,66.47,66.49,66.28,66.34,205213.0,65.1562,65.1758,64.97,65.0288,205213.0
2024-11-13 14:45:00,66.34,66.46,66.33,66.42,55566.0,65.0288,65.1464,65.019,65.1072,55566.0
2024-11-13 14:50:00,66.41,66.45,66.38,66.42,39537.0,65.0974,65.1366,65.068,65.1072,39537.0
2024-11-13 14:55:00,66.43,66.44,66.35,66.35,60586.0,65.117,65.1268,65.0386,65.0386,60586.0
2024-11-13 15:00:00,66.34,66.35,66.2,66.28,60523.0,65.0288,65.0386,64.8916,64.97,60523.0
2024-11-13 15:05:00,66.28,66.31,66.19,66.25,86906.0,64.97,64.9994,64.8818,64.9406,86906.0
2024-11-13 15:10:00,66.25,66.35,66.24,66.3,84355.0,64.9406,65.0386,64.9308,64.9896,84355.0
2024-11-13 15:15:00,66.3,66.4,66.28,66.4,63725.0,64.9896,65.0876,64.97,65.0876,63725.0
2024-11-13 15:20:00,66.41,66.53,66.4,66.47,68029.0,65.0974,65.215,65.0876,65.1562,68029.0
2024-11-13 15:25:00,66.47,66.48,66.39,66.47,113416.0,65.1562,65.166,65.0778,65.1562,113416.0
2024-11-13 15:30:00,66.47,66.51,66.43,66.45,125649.0,65.1562,65.1954,65.117,65.1366,125649.0
2024-11-13 15:35:00,66.45,66.5,66.43,66.5,101310.0,65.1366,65.1856,65.117,65.1856,101310.0
2024-11-13 15:40:00,66.49,66.49,66.43,66.43,149466.0,65.1758,65.1758,65.117,65.117,149466.0
2024-11-13 15:45:00,66.44,66.47,66.35,66.35,239209.0,65.1268,65.1562,65.0386,65.0386,239209.0
2024-11-13 15:50:00,66.35,66.35,66.19,66.19,305625.0,65.0386,65.0386,64.8818,64.8818,305625.0
2024-11-13 15:55:00,66.2,66.22,66.12,66.18,392308.0,64.8916,64.9112,64.8131,64.872,392308.0
2024-11-14 09:30:00,66.36,66.53,66.18,66.42,139451.0,65.0484,65.215,64.872,65.1072,139451.0
2024-11-14 09:35:00,66.43,66.45,65.85,65.96,281881.0,65.117,65.1366,64.5485,64.6563,281881.0
2024-11-14 09:40:00,65.96,66.09,65.88,66.06,153120.0,64.6563,64.7837,64.5779,64.7543,153120.0
2024-11-14 09:45:00,66.03,66.22,66.02,66.14,82617.0,64.7249,64.9112,64.7151,64.8328,82617.0
2024-11-14 09:50:00,66.14,66.38,66.14,66.29,68441.0,64.8328,65.068,64.8328,64.9798,68441.0
2024-11-14 09:55:00,66.29,66.3,66.17,66.21,70029.0,64.9798,64.9896,64.8622,64.9014,70029.0
2024-11-14 10:00:00,66.23,66.39,66.09,66.31,105410.0,64.921,65.0778,64.7837,64.9994,105410.0
2024-11-14 10:05:00,66.31,66.41,66.19,66.23,66361.0,64.9994,65.0974,64.8818,64.921,66361.0
2024-11-14 10:10:00,66.24,66.27,66.07,66.08,67501.0,64.9308,64.9602,64.7641,64.7739,67501.0
2024-11-14 10:15:00,66.07,66.26,66.06,66.16,54546.0,64.7641,64.9504,64.7543,64.8524,54546.0
2024-11-14 10:20:00,66.15,66.24,66.1,66.13,85629.0,64.8426,64.9308,64.7935,64.8229,85629.0
2024-11-14 10:25:00,66.15,66.35,66.12,66.34,101072.0,64.8426,65.0386,64.8131,65.0288,101072.0
2024-11-14 10:30:00,66.34,66.4,66.31,66.39,38318.0,65.0288,65.0876,64.9994,65.0778,38318.0
2024-11-14 10:35:00,66.39,66.65,66.39,66.61,59505.0,65.0778,65.3327,65.0778,65.2935,59505.0
2024-11-14 10:40:00,66.59,66.59,66.47,66.51,63996.0,65.2739,65.2739,65.1562,65.1954,63996.0
2024-11-14 10:45:00,66.5,66.53,66.33,66.34,51616.0,65.1856,65.215,65.019,65.0288,51616.0
2024-11-14 10:50:00,66.34,66.39,66.28,66.37,36353.0,65.0288,65.0778,64.97,65.0582,36353.0
2024-11-14 10:55:00,66.39,66.52,66.31,66.31,50923.0,65.0778,65.2052,64.9994,64.9994,50923.0
2024-11-14 11:00:00,66.31,66.36,66.18,66.21,45858.0,64.9994,65.0484,64.872,64.9014,45858.0
2024-11-14 11:05:00,66.21,66.31,66.21,66.27,29368.0,64.9014,64.9994,64.9014,64.9602,29368.0
2024-11-14 11:10:00,66.28,66.39,66.27,66.36,28700.0,64.97,65.0778,64.9602,65.0484,28700.0
2024-11-14 11:15:00,66.35,66.39,66.22,66.28,28836.0,65.0386,65.0778,64.9112,64.97,28836.0
2024-11-14 11:20:00,66.27,66.29,66.16,66.21,24132.0,64.9602,64.9798,64.8524,64.9014,24132.0
2024-11-14 11:25:00,66.21,66.22,66.13,66.14,26710.0,64.9014,64.9112,64.8229,64.8328,26710.0
2024-11-14 11:30:00,66.14,66.23,66.13,66.22,30047.0,64.8328,64.921,64.8229,64.9112,30047.0
2024-11-14 11:35:00,66.22,66.24,66.09,66.13,51594.0,64.9112,64.9308,64.7837,64.8229,51594.0
2024-11-14 11:40:00,66.13,66.14,66.05,66.05,37832.0,64.8229,64.8328,64.7445,64.7445,37832.0
2024-11-14 11:45:00,66.04,66.12,66.02,66.05,71020.0,64.7347,64.8131,64.7151,64.7445,71020.0
2024-11-14 11:50:00,66.05,66.12,66.01,66.01,143882.0,64.7445,64.8131,64.7053,64.7053,143882.0
2024-11-14 11:55:00,66.01,66.07,66.0,66.04,61279.0,64.7053,64.7641,64.6955,64.7347,61279.0
2024-11-14 12:00:00,66.04,66.04,65.93,65.94,171177.0,64.7347,64.7347,64.6269,64.6367,171177.0
2024-11-14 12:05:00,65.94,65.94,65.88,65.9,50271.0,64.6367,64.6367,64.5779,64.5975,50271.0
2024-11-14 12:10:00,65.9,65.96,65.82,65.83,52579.0,64.5975,64.6563,64.5191,64.5289,52579.0
2024-11-14 12:15:00,65.83,65.86,65.77,65.81,89115.0,64.5289,64.5583,64.4701,64.5093,89115.0
2024-11-14 12:20:00,65.82,65.88,65.78,65.87,67192.0,64.5191,64.5779,64.4799,64.5681,67192.0
2024-11-14 12:25:00,65.87,65.94,65.86,65.89,75762.0,64.5681,64.6367,64.5583,64.5877,75762.0
2024-11-14 12:30:00,65.9,65.9,65.73,65.78,59197.0,64.5975,64.5975,64.4309,64.4799,59197.0
2024-11-14 12:35:00,65.78,65.94,65.78,65.92,49611.0,64.4799,64.6367,64.4799,64.6171,49611.0
2024-11-14 12:40:00,65.91,65.94,65.85,65.87,124956.0,64.6073,64.6367,64.5485,64.5681,124956.0
2024-11-14 12:45:00,65.87,65.91,65.68,65.71,160753.0,64.5681,64.6073,64.3818,64.4112,160753.0
2024-11-14 12:50:00,65.7,65.81,65.69,65.76,82107.0,64.4014,64.5093,64.3916,64.4603,82107.0
2024-11-14 12:55:00,65.75,65.79,65.66,65.73,52490.0,64.4505,64.4897,64.3622,64.4309,52490.0
2024-11-14 13:00:00,65.72,65.79,65.68,65.76,36768.0,64.4211,64.4897,64.3818,64.4603,36768.0
2024-11-14 13:05:00,65.76,65.77,65.68,65.71,54159.0,64.4603,64.4701,64.3818,64.4112,54159.0
2024-11-14 13:10:00,65.72,65.73,65.62,65.62,30522.0,64.4211,64.4309,64.323,64.323,30522.0
2024-11-14 13:15:00,65.63,65.66,65.6,65.66,60739.0,64.3328,64.3622,64.3034,64.3622,60739.0
2024-11-14 13:20:00,65.67,65.71,65.65,65.66,42609.0,64.372,64.4112,64.3524,64.3622,42609.0
2024-11-14 13:25:00,65.67,65.72,65.64,65.64,51581.0,64.372,64.4211,64.3426,64.3426,51581.0
2024-11-14 13:30:00,65.63,65.68,65.61,65.65,33721.0,64.3328,64.3818,64.3132,64.3524,33721.0
2024-11-14 13:35:00,65.64,65.69,65.58,65.6,35514.0,64.3426,64.3916,64.2838,64.3034,35514.0
2024-11-14 13:40:00,65.59,65.64,65.58,65.63,87358.0,64.2936,64.3426,64.2838,64.3328,87358.0
2024-11-14 13:45:00,65.63,65.63,65.57,65.58,57326.0,64.3328,64.3328,64.274,64.2838,57326.0
2024-11-14 13:50:00,65.59,65.67,65.59,65.64,36043.0,64.2936,64.372,64.2936,64.3426,36043.0
2024-11-14 13:55:00,65.64,65.71,65.61,65.68,29879.0,64.3426,64.4112,64.3132,64.3818,29879.0
2024-11-14 14:00:00,65.67,65.86,65.67,65.84,58277.0,64.372,64.5583,64.372,64.5387,58277.0
2024-11-14 14:05:00,65.85,65.9,65.84,65.88,40563.0,64.5485,64.5975,64.5387,64.5779,40563.0
2024-11-14 14:10:00,65.88,65.93,65.85,65.92,38246.0,64.5779,64.6269,64.5485,64.6171,38246.0
2024-11-14 14:15:00,65.92,65.96,65.84,65.86,151483.0,64.6171,64.6563,64.5387,64.5583,151483.0
2024-11-14 14:20:00,65.86,65.92,65.85,65.92,149459.0,64.5583,64.6171,64.5485,64.6171,149459.0
2024-11-14 14:25:00,65.92,65.95,65.9,65.94,17930.0,64.6171,64.6465,64.5975,64.6367,17930.0
2024-11-14 14:30:00,65.93,65.95,65.89,65.95,34777.0,64.6269,64.6465,64.5877,64.6465,34777.0
2024-11-14 14:35:00,65.95,66.07,65.94,66.06,83988.0,64.6465,64.7641,64.6367,64.7543,83988.0
2024-11-14 14:40:00,66.06,66.08,66.01,66.04,156347.0,64.7543,64.7739,64.7053,64.7347,156347.0
2024-11-14 14:45:00,66.05,66.05,65.99,66.01,64075.0,64.7445,64.7445,64.6857,64.7053,64075.0
2024-11-14 14:50:00,66.01,66.07,66.0,66.06,94371.0,64.7053,64.7641,64.6955,64.7543,94371.0
2024-11-14 14:55:00,66.06,66.07,65.99,66.0,62472.0,64.7543,64.7641,64.6857,64.6955,62472.0
2024-11-14 15:00:00,66.0,66.0,65.63,65.66,480156.0,64.6955,64.6955,64.3328,64.3622,480156.0
2024-11-14 15:05:00,65.67,65.72,65.47,65.55,239735.0,64.372,64.4211,64.176,64.2544,239735.0
2024-11-14 15:10:00,65.55,65.62,65.48,65.56,260640.0,64.2544,64.323,64.1858,64.2642,260640.0
2024-11-14 15:15:00,65.56,65.79,65.54,65.73,600097.0,64.2642,64.4897,64.2446,64.4309,600097.0
2024-11-14 15:20:00,65.72,65.87,65.71,65.85,77711.0,64.4211,64.5681,64.4112,64.5485,77711.0
2024-11-14 15:25:00,65.85,65.87,65.75,65.83,128683.0,64.5485,64.5681,64.4505,64.5289,128683.0
2024-11-14 15:30:00,65.84,65.88,65.78,65.82,292958.0,64.5387,64.5779,64.4799,64.5191,292958.0
2024-11-14 15:35:00,65.82,65.95,65.8,65.89,110425.0,64.5191,64.6465,64.4995,64.5877,110425.0
2024-11-14 15:40:00,65.89,65.94,65.84,65.87,126217.0,64.5877,64.6367,64.5387,64.5681,126217.0
2024-11-14 15:45:00,65.87,65.87,65.7,65.73,260659.0,64.5681,64.5681,64.4014,64.4309,260659.0
2024-11-14 15:50:00,65.73,65.79,65.67,65.69,311285.0,64.4309,64.4897,64.372,64.3916,311285.0
2024-11-14 15:55:00,65.68,65.86,65.68,65.86,397398.0,64.3818,64.5583,64.3818,64.5583,397398.0
2024-11-15 09:30:00,65.8,66.36,65.8,66.05,422950.0,64.4995,65.0484,64.4995,64.7445,422950.0
2024-11-15 09:35:00,66.05,66.23,66.03,66.18,193258.0,64.7445,64.921,64.7249,64.872,193258.0
2024-11-15 09:40:00,66.2,66.47,66.15,66.41,154110.0,64.8916,65.1562,64.8426,65.0974,154110.0
2024-11-15 09:45:00,66.39,66.49,66.27,66.35,144349.0,65.0778,65.1758,64.9602,65.0386,144349.0
2024-11-15 09:50:00,66.35,66.36,66.2,66.31,173616.0,65.0386,65.0484,64.8916,64.9994,173616.0
2024-11-15 09:55:00,66.32,66.39,65.86,65.9,398524.0,65.0092,65.0778,64.5583,64.5975,398524.0
2024-11-15 10:00:00,65.88,65.89,65.61,65.64,277869.0,64.5779,64.5877,64.3132,64.3426,277869.0
2024-11-15 10:05:00,65.64,65.74,65.47,65.5,397987.0,64.3426,64.4407,64.176,64.2054,397987.0
2024-11-15 10:10:00,65.49,65.7,65.48,65.67,263312.0,64.1956,64.4014,64.1858,64.372,263312.0
2024-11-15 10:15:00,65.66,65.69,65.52,65.56,151935.0,64.3622,64.3916,64.225,64.2642,151935.0
2024-11-15 10:20:00,65.56,65.57,65.33,65.35,402253.0,64.2642,64.274,64.0388,64.0584,402253.0
2024-11-15 10:25:00,65.35,65.5,65.33,65.39,267824.0,64.0584,64.2054,64.0388,64.0976,267824.0
2024-11-15 10:30:00,65.38,65.42,65.27,65.35,236699.0,64.0878,64.127,63.9799,64.0584,236699.0
2024-11-15 10:35:00,65.35,65.43,65.21,65.33,210467.0,64.0584,64.1368,63.9211,64.0388,210467.0
2024-11-15 10:40:00,65.33,65.36,65.11,65.16,316990.0,64.0388,64.0682,63.8231,63.8721,316990.0
2024-11-15 10:45:00,65.15,65.24,65.03,65.19,298143.0,63.8623,63.9505,63.7447,63.9015,298143.0
2024-11-15 10:50:00,65.19,65.35,65.11,65.22,255001.0,63.9015,64.0584,63.8231,63.9309,255001.0
2024-11-15 10:55:00,65.22,65.24,65.04,65.17,482530.0,63.9309,63.9505,63.7545,63.8819,482530.0
2024-11-15 11:00:00,65.16,65.24,65.12,65.16,162552.0,63.8721,63.9505,63.8329,63.8721,162552.0
2024-11-15 11:05:00,65.16,65.4,65.13,65.31,237294.0,63.8721,64.1074,63.8427,64.0192,237294.0
2024-11-15 11:10:00,65.3,65.46,65.26,65.45,238780.0,64.0094,64.1662,63.9701,64.1564,238780.0
2024-11-15 11:15:00,65.45,65.61,65.43,65.56,68982.0,64.1564,64.3132,64.1368,64.2642,68982.0
2024-11-15 11:20:00,65.57,65.65,65.47,65.65,50658.0,64.274,64.3524,64.176,64.3524,50658.0
2024-11-15 11:25:00,65.64,65.66,65.52,65.63,47608.0,64.3426,64.3622,64.225,64.3328,47608.0
2024-11-15 11:30:00,65.63,65.63,65.44,65.44,129297.0,64.3328,64.3328,64.1466,64.1466,129297.0
2024-11-15 11:35:00,65.44,65.44,65.31,65.38,128460.0,64.1466,64.1466,64.0192,64.0878,128460.0
2024-11-15 11:40:00,65.37,65.4,65.25,65.28,157541.0,64.078,64.1074,63.9603,63.9897,157541.0
2024-11-15 11:45:00,65.29,65.56,65.27,65.52,175079.0,63.9996,64.2642,63.9799,64.225,175079.0
2024-11-15 11:50:00,65.52,65.68,65.52,65.67,37875.0,64.225,64.3818,64.225,64.372,37875.0
2024-11-15 11:55:00,65.66,65.73,65.62,65.66,50696.0,64.3622,64.4309,64.323,64.3622,50696.0
2024-11-15 12:00:00,65.65,65.69,65.49,65.49,70137.0,64.3524,64.3916,64.1956,64.1956,70137.0
2024-11-15 12:05:00,65.49,65.5,65.4,65.43,23831.0,64.1956,64.2054,64.1074,64.1368,23831.0
2024-11-15 12:10:00,65.42,65.46,65.36,65.45,78611.0,64.127,64.1662,64.0682,64.1564,78611.0
2024-11-15 12:15:00,65.44,65.45,65.34,65.44,86110.0,64.1466,64.1564,64.0486,64.1466,86110.0
2024-11-15 12:20:00,65.43,65.46,65.37,65.42,38754.0,64.1368,64.1662,64.078,64.127,38754.0
2024-11-15 12:25:00,65.43,65.44,65.34,65.36,43862.0,64.1368,64.1466,64.0486,64.0682,43862.0
2024-11-15 12:30:00,65.36,65.38,65.3,65.37,34367.0,64.0682,64.0878,64.0094,64.078,34367.0
2024-11-15 12:35:00,65.36,65.44,65.3,65.41,32931.0,64.0682,64.1466,64.0094,64.1172,32931.0
2024-11-15 12:40:00,65.41,65.44,65.35,65.42,79092.0,64.1172,64.1466,64.0584,64.127,79092.0
2024-11-15 12:45:00,65.42,65.47,65.37,65.4,70412.0,64.127,64.176,64.078,64.1074,70412.0
2024-11-15 12:50:00,65.39,65.46,65.35,65.4,73740.0,64.0976,64.1662,64.0584,64.1074,73740.0
2024-11-15 12:55:00,65.4,65.45,65.39,65.43,42293.0,64.1074,64.1564,64.0976,64.1368,42293.0
2024-11-15 13:00:00,65.43,65.52,65.4,65.41,50170.0,64.1368,64.225,64.1074,64.1172,50170.0
2024-11-15 13:05:00,65.42,65.48,65.41,65.45,35595.0,64.127,64.1858,64.1172,64.1564,35595.0
2024-11-15 13:10:00,65.45,65.47,65.4,65.44,43366.0,64.1564,64.176,64.1074,64.1466,43366.0
2024-11-15 13:15:00,65.43,65.49,65.4,65.41,40244.0,64.1368,64.1956,64.1074,64.1172,40244.0
2024-11-15 13:20:00,65.42,65.56,65.41,65.45,27693.0,64.127,64.2642,64.1172,64.1564,27693.0
2024-11-15 13:25:00,65.45,65.47,65.41,65.43,34074.0,64.1564,64.176,64.1172,64.1368,34074.0
2024-11-15 13:30:00,65.43,65.43,65.32,65.4,187549.0,64.1368,64.1368,64.029,64.1074,187549.0
2024-11-15 13:35:00,65.4,65.44,65.34,65.42,152281.0,64.1074,64.1466,64.0486,64.127,152281.0
2024-11-15 13:40:00,65.4,65.41,65.27,65.3,74748.0,64.1074,64.1172,63.9799,64.0094,74748.0
2024-11-15 13:45:00,65.3,65.35,65.25,65.26,30966.0,64.0094,64.0584,63.9603,63.9701,30966.0
2024-11-15 13:50:00,65.27,65.3,65.21,65.24,30690.0,63.9799,64.0094,63.9211,63.9505,30690.0
2024-11-15 13:55:00,65.24,65.3,65.21,65.28,25510.0,63.9505,64.0094,63.9211,63.9897,25510.0
2024-11-15 14:00:00,65.28,65.33,65.22,65.22,39049.0,63.9897,64.0388,63.9309,63.9309,39049.0
2024-11-15 14:05:00,65.22,65.31,65.18,65.28,57578.0,63.9309,64.0192,63.8917,63.9897,57578.0
2024-11-15 14:10:00,65.29,65.38,65.29,65.35,26710.0,63.9996,64.0878,63.9996,64.0584,26710.0
2024-11-15 14:15:00,65.36,65.47,65.35,65.4,84258.0,64.0682,64.176,64.0584,64.1074,84258.0
2024-11-15 14:20:00,65.41,65.48,65.4,65.47,24990.0,64.1172,64.1858,64.1074,64.176,24990.0
2024-11-15 14:25:00,65.48,65.52,65.42,65.42,58810.0,64.1858,64.225,64.127,64.127,58810.0
2024-11-15 14:30:00,65.42,65.45,65.41,65.45,60859.0,64.127,64.1564,64.1172,64.1564,60859.0
2024-11-15 14:35:00,65.45,65.49,65.43,65.47,52826.0,64.1564,64.1956,64.1368,64.176,52826.0
2024-11-15 14:40:00,65.47,65.62,65.46,65.62,72675.0,64.176,64.323,64.1662,64.323,72675.0
2024-11-15 14:45:00,65.61,65.72,65.58,65.58,204924.0,64.3132,64.4211,64.2838,64.2838,204924.0
2024-11-15 14:50:00,65.58,65.62,65.43,65.44,34505.0,64.2838,64.323,64.1368,64.1466,34505.0
2024-11-15 14:55:00,65.45,65.57,65.45,65.51,56368.0,64.1564,64.274,64.1564,64.2152,56368.0
2024-11-15 15:00:00,65.52,65.59,65.48,65.59,71175.0,64.225,64.2936,64.1858,64.2936,71175.0
2024-11-15 15:05:00,65.59,65.64,65.55,65.57,92427.0,64.2936,64.3426,64.2544,64.274,92427.0
2024-11-15 15:10:00,65.56,65.68,65.53,65.67,111312.0,64.2642,64.3818,64.2348,64.372,111312.0
2024-11-15 15:15:00,65.67,65.73,65.65,65.68,77329.0,64.372,64.4309,64.3524,64.3818,77329.0
2024-11-15 15:20:00,65.69,65.76,65.68,65.7,198983.0,64.3916,64.4603,64.3818,64.4014,198983.0
2024-11-15 15:25:00,65.7,65.73,65.62,65.62,60775.0,64.4014,64.4309,64.323,64.323,60775.0
2024-11-15 15:30:00,65.63,65.69,65.59,65.66,71845.0,64.3328,64.3916,64.2936,64.3622,71845.0
2024-11-15 15:35:00,65.67,65.75,65.66,65.69,275599.0,64.372,64.4505,64.3622,64.3916,275599.0
2024-11-15 15:40:00,65.69,65.71,65.63,65.64,215641.0,64.3916,64.4112,64.3328,64.3426,215641.0
2024-11-15 15:45:00,65.64,65.71,65.63,65.65,220633.0,64.3426,64.4112,64.3328,64.3524,220633.0
2024-11-15 15:50:00,65.66,65.86,65.65,65.83,370197.0,64.3622,64.5583,64.3524,64.5289,370197.0
2024-11-15 15:55:00,65.84,65.91,65.81,65.83,519740.0,64.5387,64.6073,64.5093,64.5289,519740.0
2024-11-18 09:30:00,65.86,66.01,65.66,65.91,285860.0,64.5583,64.7053,64.3622,64.6073,285860.0
2024-11-18 09:35:00,65.92,66.17,65.92,65.97,139172.0,64.6171,64.8622,64.6171,64.6661,139172.0
2024-11-18 09:40:00,65.97,66.24,65.85,66.08,146551.0,64.6661,64.9308,64.5485,64.7739,146551.0
2024-11-18 09:45:00,66.07,66.07,65.85,66.03,108929.0,64.7641,64.7641,64.5485,64.7249,108929.0
2024-11-18 09:50:00,66.03,66.03,65.81,65.86,67847.0,64.7249,64.7249,64.5093,64.5583,67847.0
2024-11-18 09:55:00,65.86,65.88,65.65,65.71,86309.0,64.5583,64.5779,64.3524,64.4112,86309.0
2024-11-18 10:00:00,65.72,66.03,65.65,65.99,125486.0,64.4211,64.7249,64.3524,64.6857,125486.0
2024-11-18 10:05:00,66.01,66.03,65.84,65.9,89442.0,64.7053,64.7249,64.5387,64.5975,89442.0
2024-11-18 10:10:00,65.91,65.94,65.84,65.87,29595.0,64.6073,64.6367,64.5387,64.5681,29595.0
2024-11-18 10:15:00,65.87,65.96,65.74,65.81,55943.0,64.5681,64.6563,64.4407,64.5093,55943.0
2024-11-18 10:20:00,65.8,65.86,65.68,65.76,54364.0,64.4995,64.5583,64.3818,64.4603,54364.0
2024-11-18 10:25:00,65.77,65.98,65.76,65.87,57612.0,64.4701,64.6759,64.4603,64.5681,57612.0
2024-11-18 10:30:00,65.86,65.95,65.81,65.87,76623.0,64.5583,64.6465,64.5093,64.5681,76623.0
2024-11-18 10:35:00,65.87,65.93,65.81,65.9,47159.0,64.5681,64.6269,64.5093,64.5975,47159.0
2024-11-18 10:40:00,65.89,66.05,65.86,66.02,30659.0,64.5877,64.7445,64.5583,64.7151,30659.0
2024-11-18 10:45:00,66.02,66.03,65.94,66.01,35010.0,64.7151,64.7249,64.6367,64.7053,35010.0
2024-11-18 10:50:00,66.02,66.02,65.95,65.96,33767.0,64.7151,64.7151,64.6465,64.6563,33767.0
2024-11-18 10:55:00,65.96,66.0,65.89,65.9,34965.0,64.6563,64.6955,64.5877,64.5975,34965.0
2024-11-18 11:00:00,65.89,66.08,65.89,66.03,52084.0,64.5877,64.7739,64.5877,64.7249,52084.0
2024-11-18 11:05:00,66.03,66.04,65.94,65.97,181915.0,64.7249,64.7347,64.6367,64.6661,181915.0
2024-11-18 11:10:00,65.98,65.98,65.8,65.81,34160.0,64.6759,64.6759,64.4995,64.5093,34160.0
2024-11-18 11:15:00,65.81,65.94,65.8,65.93,31099.0,64.5093,64.6367,64.4995,64.6269,31099.0
2024-11-18 11:20:00,65.93,66.08,65.92,66.06,39651.0,64.6269,64.7739,64.6171,64.7543,39651.0
2024-11-18 11:25:00,66.05,66.13,66.01,66.06,76949.0,64.7445,64.8229,64.7053,64.7543,76949.0
2024-11-18 11:30:00,66.06,66.17,66.06,66.09,61673.0,64.7543,64.8622,64.7543,64.7837,61673.0
2024-11-18 11:35:00,66.09,66.19,66.03,66.16,83563.0,64.7837,64.8818,64.7249,64.8524,83563.0
2024-11-18 11:40:00,66.16,66.19,66.12,66.17,44490.0,64.8524,64.8818,64.8131,64.8622,44490.0
2024-11-18 11:45:00,66.17,66.18,66.09,66.12,40771.0,64.8622,64.872,64.7837,64.8131,40771.0
2024-11-18 11:50:00,66.13,66.13,66.04,66.08,19912.0,64.8229,64.8229,64.7347,64.7739,19912.0
2024-11-18 11:55:00,66.07,66.1,66.03,66.07,27105.0,64.7641,64.7935,64.7249,64.7641,27105.0
2024-11-18 12:00:00,66.08,66.09,66.01,66.03,27054.0,64.7739,64.7837,64.7053,64.7249,27054.0
2024-11-18 12:05:00,66.03,66.04,65.89,65.92,43414.0,64.7249,64.7347,64.5877,64.6171,43414.0
2024-11-18 12:10:00,65.91,65.95,65.87,65.9,35518.0,64.6073,64.6465,64.5681,64.5975,35518.0
2024-11-18 12:15:00,65.9,65.93,65.88,65.91,53570.0,64.5975,64.6269,64.5779,64.6073,53570.0
2024-11-18 12:20:00,65.91,66.01,65.91,65.97,36575.0,64.6073,64.7053,64.6073,64.6661,36575.0
2024-11-18 12:25:00,65.98,66.0,65.94,65.95,19215.0,64.6759,64.6955,64.6367,64.6465,19215.0
2024-11-18 12:30:00,65.95,65.97,65.92,65.97,36479.0,64.6465,64.6661,64.6171,64.6661,36479.0
2024-11-18 12:35:00,65.98,66.06,65.96,66.05,38060.0,64.6759,64.7543,64.6563,64.7445,38060.0
2024-11-18 12:40:00,66.05,66.13,66.05,66.06,105293.0,64.7445,64.8229,64.7445,64.7543,105293.0
2024-11-18 12:45:00,66.06,66.08,65.99,66.02,105620.0,64.7543,64.7739,64.6857,64.7151,105620.0
2024-11-18 12:50:00,66.02,66.06,66.01,66.02,20772.0,64.7151,64.7543,64.7053,64.7151,20772.0
2024-11-18 12:55:00,66.02,66.16,66.02,66.07,41300.0,64.7151,64.8524,64.7151,64.7641,41300.0
2024-11-18 13:00:00,66.06,66.1,66.04,66.04,27983.0,64.7543,64.7935,64.7347,64.7347,27983.0
2024-11-18 13:05:00,66.05,66.05,65.92,65.94,33417.0,64.7445,64.7445,64.6171,64.6367,33417.0
2024-11-18 13:10:00,65.94,65.96,65.89,65.92,18102.0,64.6367,64.6563,64.5877,64.6171,18102.0
2024-11-18 13:15:00,65.91,65.93,65.88,65.93,22169.0,64.6073,64.6269,64.5779,64.6269,22169.0
2024-11-18 13:20:00,65.94,65.94,65.79,65.83,27317.0,64.6367,64.6367,64.4897,64.5289,27317.0
2024-11-18 13:25:00,65.82,65.83,65.76,65.78,28046.0,64.5191,64.5289,64.4603,64.4799,28046.0
2024-11-18 13:30:00,65.77,65.84,65.75,65.81,56853.0,64.4701,64.5387,64.4505,64.5093,56853.0
2024-11-18 13:35:00,65.81,65.82,65.75,65.77,24899.0,64.5093,64.5191,64.4505,64.4701,24899.0
2024-11-18 13:40:00,65.76,65.79,65.72,65.73,23324.0,64.4603,64.4897,64.4211,64.4309,23324.0
2024-11-18 13:45:00,65.74,65.76,65.71,65.76,34598.0,64.4407,64.4603,64.4112,64.4603,34598.0
2024-11-18 13:50:00,65.77,65.78,65.69,65.7,42343.0,64.4701,64.4799,64.3916,64.4014,42343.0
2024-11-18 13:55:00,65.7,65.88,65.7,65.87,29974.0,64.4014,64.5779,64.4014,64.5681,29974.0
2024-11-18 14:00:00,65.87,65.92,65.86,65.9,83931.0,64.5681,64.6171,64.5583,64.5975,83931.0
2024-11-18 14:05:00,65.9,65.94,65.88,65.88,45704.0,64.5975,64.6367,64.5779,64.5779,45704.0
2024-11-18 14:10:00,65.89,65.89,65.84,65.84,21684.0,64.5877,64.5877,64.5387,64.5387,21684.0
2024-11-18 14:15:00,65.83,65.86,65.81,65.84,27959.0,64.5289,64.5583,64.5093,64.5387,27959.0
2024-11-18 14:20:00,65.84,65.84,65.72,65.73,42022.0,64.5387,64.5387,64.4211,64.4309,42022.0
2024-11-18 14:25:00,65.72,65.8,65.72,65.76,32900.0,64.4211,64.4995,64.4211,64.4603,32900.0
2024-11-18 14:30:00,65.77,65.77,65.63,65.7,525530.0,64.4701,64.4701,64.3328,64.4014,525530.0
2024-11-18 14:35:00,65.7,65.74,65.67,65.73,61783.0,64.4014,64.4407,64.372,64.4309,61783.0
2024-11-18 14:40:00,65.73,65.81,65.71,65.76,45639.0,64.4309,64.5093,64.4112,64.4603,45639.0
2024-11-18 14:45:00,65.75,65.8,65.75,65.77,142090.0,64.4505,64.4995,64.4505,64.4701,142090.0
2024-11-18 14:50:00,65.77,65.88,65.76,65.87,59404.0,64.4701,64.5779,64.4603,64.5681,59404.0
2024-11-18 14:55:00,65.86,65.88,65.75,65.77,59868.0,64.5583,64.5779,64.4505,64.4701,59868.0
2024-11-18 15:00:00,65.76,65.79,65.69,65.72,53941.0,64.4603,64.4897,64.3916,64.4211,53941.0
2024-11-18 15:05:00,65.71,65.82,65.69,65.8,66523.0,64.4112,64.5191,64.3916,64.4995,66523.0
2024-11-18 15:10:00,65.8,65.9,65.79,65.86,68652.0,64.4995,64.5975,64.4897,64.5583,68652.0
2024-11-18 15:15:00,65.87,65.87,65.75,65.86,69861.0,64.5681,64.5681,64.4505,64.5583,69861.0
2024-11-18 15:20:00,65.86,65.91,65.84,65.89,131796.0,64.5583,64.6073,64.5387,64.5877,131796.0
2024-11-18 15:25:00,65.88,65.9,65.84,65.84,73140.0,64.5779,64.5975,64.5387,64.5387,73140.0
2024-11-18 15:30:00,65.84,65.87,65.79,65.81,70884.0,64.5387,64.5681,64.4897,64.5093,70884.0
2024-11-18 15:35:00,65.8,65.84,65.78,65.79,51985.0,64.4995,64.5387,64.4799,64.4897,51985.0
2024-11-18 15:40:00,65.8,65.85,65.79,65.83,92241.0,64.4995,64.5485,64.4897,64.5289,92241.0
2024-11-18 15:45:00,65.82,65.84,65.76,65.81,168044.0,64.5191,64.5387,64.4603,64.5093,168044.0
2024-11-18 15:50:00,65.81,65.83,65.75,65.75,188068.0,64.5093,64.5289,64.4505,64.4505,188068.0
2024-11-18 15:55:00,65.75,65.77,65.7,65.73,354698.0,64.4505,64.4701,64.4014,64.4309,354698.0
2024-11-19 09:30:00,64.64,65.19,64.57,65.14,268063.0,63.3624,63.9015,63.2938,63.8525,268063.0
2024-11-19 09:35:00,65.15,65.26,64.94,65.2,185134.0,63.8623,63.9701,63.6565,63.9113,185134.0
2024-11-19 09:40:00,65.19,65.29,65.0,65.22,129030.0,63.9015,63.9996,63.7153,63.9309,129030.0
2024-11-19 09:45:00,65.22,65.28,64.95,65.0,64618.0,63.9309,63.9897,63.6663,63.7153,64618.0
2024-11-19 09:50:00,65.0,65.03,64.84,64.94,122604.0,63.7153,63.7447,63.5584,63.6565,122604.0
2024-11-19 09:55:00,64.94,65.17,64.93,65.16,65046.0,63.6565,63.8819,63.6467,63.8721,65046.0
2024-11-19 10:00:00,65.14,65.16,64.97,65.01,56038.0,63.8525,63.8721,63.6859,63.7251,56038.0
2024-11-19 10:05:00,65.01,65.11,64.88,65.1,62185.0,63.7251,63.8231,63.5977,63.8133,62185.0
2024-11-19 10:10:00,65.1,65.24,65.1,65.15,167577.0,63.8133,63.9505,63.8133,63.8623,167577.0
2024-11-19 10:15:00,65.15,65.22,65.01,65.19,63359.0,63.8623,63.9309,63.7251,63.9015,63359.0
2024-11-19 10:20:00,65.18,65.29,65.15,65.29,62012.0,63.8917,63.9996,63.8623,63.9996,62012.0
2024-11-19 10:25:00,65.28,65.4,65.26,65.4,47984.0,63.9897,64.1074,63.9701,64.1074,47984.0
2024-11-19 10:30:00,65.39,65.55,65.37,65.54,105343.0,64.0976,64.2544,64.078,64.2446,105343.0
2024-11-19 10:35:00,65.52,65.62,65.5,65.56,125435.0,64.225,64.323,64.2054,64.2642,125435.0
2024-11-19 10:40:00,65.57,65.74,65.57,65.7,261429.0,64.274,64.4407,64.274,64.4014,261429.0
2024-11-19 10:45:00,65.69,65.7,65.47,65.59,72986.0,64.3916,64.4014,64.176,64.2936,72986.0
2024-11-19 10:50:00,65.59,65.6,65.34,65.34,26646.0,64.2936,64.3034,64.0486,64.0486,26646.0
2024-11-19 10:55:00,65.34,65.4,65.29,65.34,49078.0,64.0486,64.1074,63.9996,64.0486,49078.0
2024-11-19 11:00:00,65.33,65.34,65.15,65.25,141869.0,64.0388,64.0486,63.8623,63.9603,141869.0
2024-11-19 11:05:00,65.27,65.34,65.25,65.33,285473.0,63.9799,64.0486,63.9603,64.0388,285473.0
2024-11-19 11:10:00,65.33,65.36,65.12,65.13,540172.0,64.0388,64.0682,63.8329,63.8427,540172.0
2024-11-19 11:15:00,65.13,65.35,65.13,65.33,130680.0,63.8427,64.0584,63.8427,64.0388,130680.0
2024-11-19 11:20:00,65.32,65.42,65.31,65.42,49135.0,64.029,64.127,64.0192,64.127,49135.0
2024-11-19 11:25:00,65.42,65.47,65.37,65.37,57849.0,64.127,64.176,64.078,64.078,57849.0
2024-11-19 11:30:00,65.37,65.37,65.31,65.36,47664.0,64.078,64.078,64.0192,64.0682,47664.0
2024-11-19 11:35:00,65.36,65.39,65.24,65.28,34700.0,64.0682,64.0976,63.9505,63.9897,34700.0
2024-11-19 11:40:00,65.28,65.33,65.25,65.28,50697.0,63.9897,64.0388,63.9603,63.9897,50697.0
2024-11-19 11:45:00,65.28,65.31,65.25,65.27,36964.0,63.9897,64.0192,63.9603,63.9799,36964.0
2024-11-19 11:50:00,65.27,65.33,65.23,65.3,85176.0,63.9799,64.0388,63.9407,64.0094,85176.0
2024-11-19 11:55:00,65.31,65.41,65.28,65.34,272290.0,64.0192,64.1172,63.9897,64.0486,272290.0
2024-11-19 12:00:00,65.34,65.35,65.19,65.22,268716.0,64.0486,64.0584,63.9015,63.9309,268716.0
2024-11-19 12:05:00,65.2,65.26,65.18,65.26,97516.0,63.9113,63.9701,63.8917,63.9701,97516.0
2024-11-19 12:10:00,65.25,65.27,65.19,65.25,18659.0,63.9603,63.9799,63.9015,63.9603,18659.0
2024-11-19 12:15:00,65.24,65.28,65.22,65.24,58275.0,63.9505,63.9897,63.9309,63.9505,58275.0
2024-11-19 12:20:00,65.23,65.26,65.16,65.2,15270.0,63.9407,63.9701,63.8721,63.9113,15270.0
2024-11-19 12:25:00,65.2,65.28,65.2,65.25,16099.0,63.9113,63.9897,63.9113,63.9603,16099.0
2024-11-19 12:30:00,65.24,65.28,65.22,65.28,21557.0,63.9505,63.9897,63.9309,63.9897,21557.0
2024-11-19 12:35:00,65.27,65.33,65.23,65.31,33595.0,63.9799,64.0388,63.9407,64.0192,33595.0
2024-11-19 12:40:00,65.32,65.39,65.27,65.28,26924.0,64.029,64.0976,63.9799,63.9897,26924.0
2024-11-19 12:45:00,65.28,65.3,65.24,65.25,30058.0,63.9897,64.0094,63.9505,63.9603,30058.0
2024-11-19 12:50:00,65.24,65.26,65.21,65.23,30353.0,63.9505,63.9701,63.9211,63.9407,30353.0
2024-11-19 12:55:00,65.22,65.27,65.18,65.19,18046.0,63.9309,63.9799,63.8917,63.9015,18046.0
2024-11-19 13:00:00,65.19,65.19,65.13,65.14,40807.0,63.9015,63.9015,63.8427,63.8525,40807.0
2024-11-19 13:05:00,65.14,65.15,65.08,65.15,239783.0,63.8525,63.8623,63.7937,63.8623,239783.0
2024-11-19 13:10:00,65.15,65.25,65.14,65.24,37708.0,63.8623,63.9603,63.8525,63.9505,37708.0
2024-11-19 13:15:00,65.24,65.3,65.22,65.24,52876.0,63.9505,64.0094,63.9309,63.9505,52876.0
2024-11-19 13:20:00,65.23,65.25,65.18,65.19,26669.0,63.9407,63.9603,63.8917,63.9015,26669.0
2024-11-19 13:25:00,65.17,65.22,65.14,65.2,19196.0,63.8819,63.9309,63.8525,63.9113,19196.0
2024-11-19 13:30:00,65.2,65.21,65.1,65.11,58216.0,63.9113,63.9211,63.8133,63.8231,58216.0
2024-11-19 13:35:00,65.12,65.19,65.08,65.19,52932.0,63.8329,63.9015,63.7937,63.9015,52932.0
2024-11-19 13:40:00,65.18,65.24,65.13,65.23,26420.0,63.8917,63.9505,63.8427,63.9407,26420.0
2024-11-19 13:45:00,65.24,65.32,65.24,65.3,38870.0,63.9505,64.029,63.9505,64.0094,38870.0
2024-11-19 13:50:00,65.3,65.37,65.29,65.36,136475.0,64.0094,64.078,63.9996,64.0682,136475.0
2024-11-19 13:55:00,65.36,65.36,65.28,65.34,54096.0,64.0682,64.0682,63.9897,64.0486,54096.0
2024-11-19 14:00:00,65.34,65.34,65.25,65.26,111807.0,64.0486,64.0486,63.9603,63.9701,111807.0
2024-11-19 14:05:00,65.26,65.27,65.24,65.26,20580.0,63.9701,63.9799,63.9505,63.9701,20580.0
2024-11-19 14:10:00,65.27,65.32,65.25,65.31,15135.0,63.9799,64.029,63.9603,64.0192,15135.0
2024-11-19 14:15:00,65.31,65.31,65.2,65.22,21892.0,64.0192,64.0192,63.9113,63.9309,21892.0
2024-11-19 14:20:00,65.22,65.24,65.19,65.2,19631.0,63.9309,63.9505,63.9015,63.9113,19631.0
2024-11-19 14:25:00,65.2,65.24,65.18,65.2,27124.0,63.9113,63.9505,63.8917,63.9113,27124.0
2024-11-19 14:30:00,65.2,65.23,65.11,65.14,56493.0,63.9113,63.9407,63.8231,63.8525,56493.0
2024-11-19 14:35:00,65.12,65.16,65.09,65.16,52366.0,63.8329,63.8721,63.8035,63.8721,52366.0
2024-11-19 14:40:00,65.16,65.16,65.09,65.12,21567.0,63.8721,63.8721,63.8035,63.8329,21567.0
2024-11-19 14:45:00,65.12,65.17,65.1,65.13,39947.0,63.8329,63.8819,63.8133,63.8427,39947.0
2024-11-19 14:50:00,65.12,65.16,65.11,65.14,24504.0,63.8329,63.8721,63.8231,63.8525,24504.0
2024-11-19 14:55:00,65.14,65.18,65.11,65.12,21305.0,63.8525,63.8917,63.8231,63.8329,21305.0
2024-11-19 15:00:00,65.13,65.14,65.07,65.09,38686.0,63.8427,63.8525,63.7839,63.8035,38686.0
2024-11-19 15:05:00,65.1,65.2,65.09,65.2,18298.0,63.8133,63.9113,63.8035,63.9113,18298.0
2024-11-19 15:10:00,65.2,65.26,65.19,65.26,60003.0,63.9113,63.9701,63.9015,63.9701,60003.0
2024-11-19 15:15:00,65.25,65.33,65.21,65.32,33245.0,63.9603,64.0388,63.9211,64.029,33245.0
2024-11-19 15:20:00,65.33,65.36,65.29,65.34,37221.0,64.0388,64.0682,63.9996,64.0486,37221.0
2024-11-19 15:25:00,65.34,65.35,65.32,65.33,52719.0,64.0486,64.0584,64.029,64.0388,52719.0
2024-11-19 15:30:00,65.33,65.34,65.27,65.32,131859.0,64.0388,64.0486,63.9799,64.029,131859.0
2024-11-19 15:35:00,65.33,65.36,65.29,65.34,56950.0,64.0388,64.0682,63.9996,64.0486,56950.0
2024-11-19 15:40:00,65.34,65.38,65.31,65.37,81193.0,64.0486,64.0878,64.0192,64.078,81193.0
2024-11-19 15:45:00,65.36,65.37,65.27,65.31,113346.0,64.0682,64.078,63.9799,64.0192,113346.0
2024-11-19 15:50:00,65.32,65.4,65.29,65.33,171544.0,64.029,64.1074,63.9996,64.0388,171544.0
2024-11-19 15:55:00,65.34,65.41,65.3,65.33,475079.0,64.0486,64.1172,64.0094,64.0388,475079.0
2024-11-20 09:30:00,65.34,65.6,65.28,65.5,182543.0,64.0486,64.3034,63.9897,64.2054,182543.0
2024-11-20 09:35:00,65.49,65.49,64.92,64.95,220349.0,64.1956,64.1956,63.6369,63.6663,220349.0
2024-11-20 09:40:00,64.95,65.2,64.92,65.18,142115.0,63.6663,63.9113,63.6369,63.8917,142115.0
2024-11-20 09:45:00,65.13,65.15,64.91,64.92,68919.0,63.8427,63.8623,63.6271,63.6369,68919.0
2024-11-20 09:50:00,64.92,65.06,64.84,64.84,92165.0,63.6369,63.7741,63.5584,63.5584,92165.0
2024-11-20 09:55:00,64.85,65.01,64.71,64.71,129049.0,63.5682,63.7251,63.431,63.431,129049.0
2024-11-20 10:00:00,64.72,64.8,64.6,64.8,332830.0,63.4408,63.5192,63.3232,63.5192,332830.0
2024-11-20 10:05:00,64.8,64.8,64.52,64.56,269394.0,63.5192,63.5192,63.2448,63.284,269394.0
2024-11-20 10:10:00,64.55,64.68,64.43,64.6,225583.0,63.2742,63.4016,63.1565,63.3232,225583.0
2024-11-20 10:15:00,64.59,64.78,64.52,64.78,82691.0,63.3134,63.4996,63.2448,63.4996,82691.0
2024-11-20 10:20:00,64.77,64.87,64.62,64.84,116383.0,63.4898,63.5879,63.3428,63.5584,116383.0
2024-11-20 10:25:00,64.84,64.92,64.82,64.89,73888.0,63.5584,63.6369,63.5388,63.6075,73888.0
2024-11-20 10:30:00,64.89,65.05,64.82,65.04,67564.0,63.6075,63.7643,63.5388,63.7545,67564.0
2024-11-20 10:35:00,65.02,65.16,64.95,65.15,54062.0,63.7349,63.8721,63.6663,63.8623,54062.0
2024-11-20 10:40:00,65.16,65.22,65.1,65.2,181622.0,63.8721,63.9309,63.8133,63.9113,181622.0
2024-11-20 10:45:00,65.2,65.23,65.13,65.22,58472.0,63.9113,63.9407,63.8427,63.9309,58472.0
2024-11-20 10:50:00,65.22,65.25,65.13,65.24,99365.0,63.9309,63.9603,63.8427,63.9505,99365.0
2024-11-20 10:55:00,65.25,65.29,65.22,65.28,190462.0,63.9603,63.9996,63.9309,63.9897,190462.0
2024-11-20 11:00:00,65.28,65.37,65.2,65.23,79925.0,63.9897,64.078,63.9113,63.9407,79925.0
2024-11-20 11:05:00,65.23,65.25,65.12,65.21,46344.0,63.9407,63.9603,63.8329,63.9211,46344.0
2024-11-20 11:10:00,65.22,65.25,65.03,65.07,185367.0,63.9309,63.9603,63.7447,63.7839,185367.0
2024-11-20 11:15:00,65.08,65.1,65.02,65.08,77852.0,63.7937,63.8133,63.7349,63.7937,77852.0
2024-11-20 11:20:00,65.09,65.11,64.99,65.01,40382.0,63.8035,63.8231,63.7055,63.7251,40382.0
2024-11-20 11:25:00,65.01,65.01,64.92,64.93,120868.0,63.7251,63.7251,63.6369,63.6467,120868.0
2024-11-20 11:30:00,64.93,64.98,64.88,64.97,72530.0,63.6467,63.6957,63.5977,63.6859,72530.0
2024-11-20 11:35:00,64.97,65.08,64.93,65.06,84572.0,63.6859,63.7937,63.6467,63.7741,84572.0
2024-11-20 11:40:00,65.05,65.09,65.01,65.08,91556.0,63.7643,63.8035,63.7251,63.7937,91556.0
2024-11-20 11:45:00,65.08,65.11,65.04,65.11,57603.0,63.7937,63.8231,63.7545,63.8231,57603.0
2024-11-20 11:50:00,65.12,65.19,65.12,65.17,76822.0,63.8329,63.9015,63.8329,63.8819,76822.0
2024-11-20 11:55:00,65.15,65.16,64.98,64.98,50514.0,63.8623,63.8721,63.6957,63.6957,50514.0
2024-11-20 12:00:00,64.98,65.0,64.87,64.91,78491.0,63.6957,63.7153,63.5879,63.6271,78491.0
2024-11-20 12:05:00,64.92,64.94,64.88,64.93,50912.0,63.6369,63.6565,63.5977,63.6467,50912.0
2024-11-20 12:10:00,64.93,64.94,64.81,64.83,90814.0,63.6467,63.6565,63.529,63.5486,90814.0
2024-11-20 12:15:00,64.83,64.87,64.71,64.72,53730.0,63.5486,63.5879,63.431,63.4408,53730.0
2024-11-20 12:20:00,64.72,64.73,64.65,64.7,34650.0,63.4408,63.4506,63.3722,63.4212,34650.0
2024-11-20 12:25:00,64.7,64.79,64.69,64.77,82548.0,63.4212,63.5094,63.4114,63.4898,82548.0
2024-11-20 12:30:00,64.78,64.8,64.71,64.76,47063.0,63.4996,63.5192,63.431,63.48,47063.0
2024-11-20 12:35:00,64.76,64.86,64.75,64.84,47463.0,63.48,63.578,63.4702,63.5584,47463.0
2024-11-20 12:40:00,64.84,64.9,64.84,64.88,61767.0,63.5584,63.6173,63.5584,63.5977,61767.0
2024-11-20 12:45:00,64.88,65.01,64.88,65.01,57225.0,63.5977,63.7251,63.5977,63.7251,57225.0
2024-11-20 12:50:00,65.0,65.03,64.91,64.91,76371.0,63.7153,63.7447,63.6271,63.6271,76371.0
2024-11-20 12:55:00,64.91,64.96,64.89,64.94,84729.0,63.6271,63.6761,63.6075,63.6565,84729.0
2024-11-20 13:00:00,64.93,64.98,64.9,64.92,107803.0,63.6467,63.6957,63.6173,63.6369,107803.0
2024-11-20 13:05:00,64.92,64.94,64.84,64.86,49517.0,63.6369,63.6565,63.5584,63.578,49517.0
2024-11-20 13:10:00,64.86,64.97,64.86,64.95,79191.0,63.578,63.6859,63.578,63.6663,79191.0
2024-11-20 13:15:00,64.95,65.0,64.9,64.9,162968.0,63.6663,63.7153,63.6173,63.6173,162968.0
2024-11-20 13:20:00,64.89,64.98,64.84,64.98,109951.0,63.6075,63.6957,63.5584,63.6957,109951.0
2024-11-20 13:25:00,64.96,65.0,64.95,64.98,57614.0,63.6761,63.7153,63.6663,63.6957,57614.0
2024-11-20 13:30:00,64.98,64.98,64.89,64.89,35272.0,63.6957,63.6957,63.6075,63.6075,35272.0
2024-11-20 13:35:00,64.88,64.89,64.77,64.8,39442.0,63.5977,63.6075,63.4898,63.5192,39442.0
2024-11-20 13:40:00,64.79,64.82,64.75,64.77,39316.0,63.5094,63.5388,63.4702,63.4898,39316.0
2024-11-20 13:45:00,64.77,64.79,64.73,64.77,39157.0,63.4898,63.5094,63.4506,63.4898,39157.0
2024-11-20 13:50:00,64.78,64.81,64.76,64.81,44838.0,63.4996,63.529,63.48,63.529,44838.0
2024-11-20 13:55:00,64.8,64.87,64.78,64.81,119208.0,63.5192,63.5879,63.4996,63.529,119208.0
2024-11-20 14:00:00,64.81,64.83,64.75,64.77,44535.0,63.529,63.5486,63.4702,63.4898,44535.0
2024-11-20 14:05:00,64.77,64.8,64.7,64.73,41170.0,63.4898,63.5192,63.4212,63.4506,41170.0
2024-11-20 14:10:00,64.73,64.75,64.71,64.71,75884.0,63.4506,63.4702,63.431,63.431,75884.0
2024-11-20 14:15:00,64.71,64.79,64.71,64.79,48774.0,63.431,63.5094,63.431,63.5094,48774.0
2024-11-20 14:20:00,64.79,64.85,64.77,64.85,55318.0,63.5094,63.5682,63.4898,63.5682,55318.0
2024-11-20 14:25:00,64.84,64.9,64.84,64.88,34921.0,63.5584,63.6173,63.5584,63.5977,34921.0
2024-11-20 14:30:00,64.88,64.92,64.86,64.91,42435.0,63.5977,63.6369,63.578,63.6271,42435.0
2024-11-20 14:35:00,64.9,64.98,64.9,64.95,42739.0,63.6173,63.6957,63.6173,63.6663,42739.0
2024-11-20 14:40:00,64.95,65.0,64.93,64.95,51047.0,63.6663,63.7153,63.6467,63.6663,51047.0
2024-11-20 14:45:00,64.96,65.01,64.95,65.0,56488.0,63.6761,63.7251,63.6663,63.7153,56488.0
2024-11-20 14:50:00,64.99,64.99,64.95,64.98,54087.0,63.7055,63.7055,63.6663,63.6957,54087.0
2024-11-20 14:55:00,64.98,65.0,64.94,64.97,46064.0,63.6957,63.7153,63.6565,63.6859,46064.0
2024-11-20 15:00:00,64.95,65.03,64.91,64.98,150244.0,63.6663,63.7447,63.6271,63.6957,150244.0
2024-11-20 15:05:00,64.97,65.03,64.95,65.03,72051.0,63.6859,63.7447,63.6663,63.7447,72051.0
2024-11-20 15:10:00,65.02,65.06,65.0,65.02,65295.0,63.7349,63.7741,63.7153,63.7349,65295.0
2024-11-20 15:15:00,65.02,65.09,64.98,65.08,86275.0,63.7349,63.8035,63.6957,63.7937,86275.0
2024-11-20 15:20:00,65.08,65.1,65.02,65.06,69057.0,63.7937,63.8133,63.7349,63.7741,69057.0
2024-11-20 15:25:00,65.06,65.08,65.01,65.06,69248.0,63.7741,63.7937,63.7251,63.7741,69248.0
2024-11-20 15:30:00,65.06,65.15,65.05,65.14,97036.0,63.7741,63.8623,63.7643,63.8525,97036.0
2024-11-20 15:35:00,65.15,65.15,65.08,65.12,117905.0,63.8623,63.8623,63.7937,63.8329,117905.0
2024-11-20 15:40:00,65.12,65.16,65.06,65.09,138493.0,63.8329,63.8721,63.7741,63.8035,138493.0
2024-11-20 15:45:00,65.09,65.12,65.05,65.1,114056.0,63.8035,63.8329,63.7643,63.8133,114056.0
2024-11-20 15:50:00,65.09,65.17,65.07,65.16,279975.0,63.8035,63.8819,63.7839,63.8721,279975.0
2024-11-20 15:55:00,65.16,65.17,65.11,65.16,422297.0,63.8721,63.8819,63.8231,63.8721,422297.0
2024-11-21 09:30:00,65.45,65.71,65.41,65.53,225328.0,64.1564,64.4112,64.1172,64.2348,225328.0
2024-11-21 09:35:00,65.56,65.67,65.48,65.67,124657.0,64.2642,64.372,64.1858,64.372,124657.0
2024-11-21 09:40:00,65.67,65.85,65.56,65.84,150331.0,64.372,64.5485,64.2642,64.5387,150331.0
2024-11-21 09:45:00,65.85,65.99,65.79,65.81,214909.0,64.5485,64.6857,64.4897,64.5093,214909.0
2024-11-21 09:50:00,65.81,65.87,65.6,65.65,211377.0,64.5093,64.5681,64.3034,64.3524,211377.0
2024-11-21 09:55:00,65.65,65.69,65.56,65.65,95599.0,64.3524,64.3916,64.2642,64.3524,95599.0
2024-11-21 10:00:00,65.64,65.65,65.42,65.44,63702.0,64.3426,64.3524,64.127,64.1466,63702.0
2024-11-21 10:05:00,65.44,65.56,65.39,65.53,67569.0,64.1466,64.2642,64.0976,64.2348,67569.0
2024-11-21 10:10:00,65.54,65.86,65.52,65.86,130203.0,64.2446,64.5583,64.225,64.5583,130203.0
2024-11-21 10:15:00,65.86,66.03,65.85,65.93,637083.0,64.5583,64.7249,64.5485,64.6269,637083.0
2024-11-21 10:20:00,65.93,66.01,65.79,65.89,79942.0,64.6269,64.7053,64.4897,64.5877,79942.0
2024-11-21 10:25:00,65.91,65.95,65.6,65.64,62530.0,64.6073,64.6465,64.3034,64.3426,62530.0
2024-11-21 10:30:00,65.63,65.86,65.56,65.83,205332.0,64.3328,64.5583,64.2642,64.5289,205332.0
2024-11-21 10:35:00,65.82,66.03,65.81,66.01,95769.0,64.5191,64.7249,64.5093,64.7053,95769.0
2024-11-21 10:40:00,66.01,66.16,65.91,66.04,144621.0,64.7053,64.8524,64.6073,64.7347,144621.0
2024-11-21 10:45:00,66.04,66.45,65.99,66.44,702586.0,64.7347,65.1366,64.6857,65.1268,702586.0
2024-11-21 10:50:00,66.44,66.47,66.32,66.38,195048.0,65.1268,65.1562,65.0092,65.068,195048.0
2024-11-21 10:55:00,66.38,66.51,66.33,66.38,152039.0,65.068,65.1954,65.019,65.068,152039.0
2024-11-21 11:00:00,66.38,66.42,66.34,66.4,106217.0,65.068,65.1072,65.0288,65.0876,106217.0
2024-11-21 11:05:00,66.39,66.49,66.35,66.43,194450.0,65.0778,65.1758,65.0386,65.117,194450.0
2024-11-21 11:10:00,66.44,66.58,66.37,66.56,158077.0,65.1268,65.2641,65.0582,65.2444,158077.0
2024-11-21 11:15:00,66.56,66.58,66.43,66.44,84514.0,65.2444,65.2641,65.117,65.1268,84514.0
2024-11-21 11:20:00,66.44,66.55,66.32,66.53,139272.0,65.1268,65.2346,65.0092,65.215,139272.0
2024-11-21 11:25:00,66.53,66.65,66.5,66.6,181543.0,65.215,65.3327,65.1856,65.2837,181543.0
2024-11-21 11:30:00,66.61,66.74,66.56,66.7,187914.0,65.2935,65.4209,65.2444,65.3817,187914.0
2024-11-21 11:35:00,66.7,66.8,66.64,66.75,149420.0,65.3817,65.4797,65.3229,65.4307,149420.0
2024-11-21 11:40:00,66.76,66.93,66.69,66.82,459982.0,65.4405,65.6071,65.3719,65.4993,459982.0
2024-11-21 11:45:00,66.83,66.84,66.57,66.62,60800.0,65.5091,65.5189,65.2543,65.3033,60800.0
2024-11-21 11:50:00,66.63,66.72,66.55,66.7,103844.0,65.3131,65.4013,65.2346,65.3817,103844.0
2024-11-21 11:55:00,66.67,66.73,66.66,66.67,64699.0,65.3523,65.4111,65.3425,65.3523,64699.0
2024-11-21 12:00:00,66.67,66.67,66.51,66.54,116646.0,65.3523,65.3523,65.1954,65.2248,116646.0
2024-11-21 12:05:00,66.54,66.59,66.5,66.53,71170.0,65.2248,65.2739,65.1856,65.215,71170.0
2024-11-21 12:10:00,66.54,66.58,66.44,66.47,64127.0,65.2248,65.2641,65.1268,65.1562,64127.0
2024-11-21 12:15:00,66.47,66.47,66.38,66.41,88803.0,65.1562,65.1562,65.068,65.0974,88803.0
2024-11-21 12:20:00,66.41,66.42,66.36,66.37,55022.0,65.0974,65.1072,65.0484,65.0582,55022.0
2024-11-21 12:25:00,66.37,66.53,66.35,66.52,125191.0,65.0582,65.215,65.0386,65.2052,125191.0
2024-11-21 12:30:00,66.51,66.59,66.42,66.42,35822.0,65.1954,65.2739,65.1072,65.1072,35822.0
2024-11-21 12:35:00,66.42,66.44,66.36,66.4,49596.0,65.1072,65.1268,65.0484,65.0876,49596.0
2024-11-21 12:40:00,66.39,66.45,66.34,66.4,33811.0,65.0778,65.1366,65.0288,65.0876,33811.0
2024-11-21 12:45:00,66.4,66.5,66.4,66.45,31033.0,65.0876,65.1856,65.0876,65.1366,31033.0
2024-11-21 12:50:00,66.44,66.51,66.41,66.5,26940.0,65.1268,65.1954,65.0974,65.1856,26940.0
2024-11-21 12:55:00,66.5,66.5,66.45,66.47,102823.0,65.1856,65.1856,65.1366,65.1562,102823.0
2024-11-21 13:00:00,66.46,66.51,66.45,66.48,152096.0,65.1464,65.1954,65.1366,65.166,152096.0
2024-11-21 13:05:00,66.48,66.49,66.43,66.43,252046.0,65.166,65.1758,65.117,65.117,252046.0
2024-11-21 13:10:00,66.44,66.49,66.43,66.48,153073.0,65.1268,65.1758,65.117,65.166,153073.0
2024-11-21 13:15:00,66.48,66.49,66.45,66.47,229756.0,65.166,65.1758,65.1366,65.1562,229756.0
2024-11-21 13:20:00,66.47,66.49,66.4,66.48,139078.0,65.1562,65.1758,65.0876,65.166,139078.0
2024-11-21 13:25:00,66.48,66.48,66.43,66.45,91784.0,65.166,65.166,65.117,65.1366,91784.0
2024-11-21 13:30:00,66.45,66.54,66.44,66.52,369411.0,65.1366,65.2248,65.1268,65.2052,369411.0
2024-11-21 13:35:00,66.52,66.56,66.48,66.5,82153.0,65.2052,65.2444,65.166,65.1856,82153.0
2024-11-21 13:40:00,66.49,66.5,66.44,66.48,51567.0,65.1758,65.1856,65.1268,65.166,51567.0
2024-11-21 13:45:00,66.48,66.5,66.42,66.42,97214.0,65.166,65.1856,65.1072,65.1072,97214.0
2024-11-21 13:50:00,66.42,66.44,66.4,66.42,104699.0,65.1072,65.1268,65.0876,65.1072,104699.0
2024-11-21 13:55:00,66.42,66.44,66.38,66.42,125073.0,65.1072,65.1268,65.068,65.1072,125073.0
2024-11-21 14:00:00,66.42,66.44,66.41,66.43,96716.0,65.1072,65.1268,65.0974,65.117,96716.0
2024-11-21 14:05:00,66.42,66.44,66.39,66.4,88918.0,65.1072,65.1268,65.0778,65.0876,88918.0
2024-11-21 14:10:00,66.4,66.42,66.32,66.41,213673.0,65.0876,65.1072,65.0092,65.0974,213673.0
2024-11-21 14:15:00,66.41,66.43,66.35,66.35,143081.0,65.0974,65.117,65.0386,65.0386,143081.0
2024-11-21 14:20:00,66.35,66.44,66.34,66.42,133874.0,65.0386,65.1268,65.0288,65.1072,133874.0
2024-11-21 14:25:00,66.42,66.44,66.39,66.42,101483.0,65.1072,65.1268,65.0778,65.1072,101483.0
2024-11-21 14:30:00,66.42,66.43,66.36,66.37,59782.0,65.1072,65.117,65.0484,65.0582,59782.0
2024-11-21 14:35:00,66.36,66.37,66.32,66.34,32876.0,65.0484,65.0582,65.0092,65.0288,32876.0
2024-11-21 14:40:00,66.35,66.37,66.23,66.25,80244.0,65.0386,65.0582,64.921,64.9406,80244.0
2024-11-21 14:45:00,66.24,66.34,66.24,66.34,38437.0,64.9308,65.0288,64.9308,65.0288,38437.0
2024-11-21 14:50:00,66.34,66.34,66.25,66.3,28338.0,65.0288,65.0288,64.9406,64.9896,28338.0
2024-11-21 14:55:00,66.31,66.41,66.3,66.38,122073.0,64.9994,65.0974,64.9896,65.068,122073.0
2024-11-21 15:00:00,66.37,66.39,66.34,66.38,121239.0,65.0582,65.0778,65.0288,65.068,121239.0
2024-11-21 15:05:00,66.38,66.44,66.38,66.42,102466.0,65.068,65.1268,65.068,65.1072,102466.0
2024-11-21 15:10:00,66.41,66.42,66.35,66.35,63583.0,65.0974,65.1072,65.0386,65.0386,63583.0
2024-11-21 15:15:00,66.35,66.41,66.35,66.36,60506.0,65.0386,65.0974,65.0386,65.0484,60506.0
2024-11-21 15:20:00,66.35,66.44,66.35,66.41,58330.0,65.0386,65.1268,65.0386,65.0974,58330.0
2024-11-21 15:25:00,66.42,66.45,66.4,66.41,131837.0,65.1072,65.1366,65.0876,65.0974,131837.0
2024-11-21 15:30:00,66.42,66.42,66.3,66.31,197200.0,65.1072,65.1072,64.9896,64.9994,197200.0
2024-11-21 15:35:00,66.31,66.32,66.21,66.31,157194.0,64.9994,65.0092,64.9014,64.9994,157194.0
2024-11-21 15:40:00,66.31,66.33,66.19,66.25,154779.0,64.9994,65.019,64.8818,64.9406,154779.0
2024-11-21 15:45:00,66.25,66.33,66.24,66.32,280252.0,64.9406,65.019,64.9308,65.0092,280252.0
2024-11-21 15:50:00,66.33,66.33,66.21,66.28,458109.0,65.019,65.019,64.9014,64.97,458109.0
2024-11-21 15:55:00,66.28,66.29,66.11,66.12,695389.0,64.97,64.9798,64.8033,64.8131,695389.0
2024-11-22 09:30:00,66.34,66.62,66.21,66.41,341951.0,65.0288,65.3033,64.9014,65.0974,341951.0
2024-11-22 09:35:00,66.39,66.43,66.2,66.42,193664.0,65.0778,65.117,64.8916,65.1072,193664.0
2024-11-22 09:40:00,66.43,66.66,66.39,66.63,83997.0,65.117,65.3425,65.0778,65.3131,83997.0
2024-11-22 09:45:00,66.65,66.9,66.6,66.75,235751.0,65.3327,65.5777,65.2837,65.4307,235751.0
2024-11-22 09:50:00,66.74,66.96,66.65,66.9,271923.0,65.4209,65.6365,65.3327,65.5777,271923.0
2024-11-22 09:55:00,66.91,67.1,66.89,67.03,307881.0,65.5875,65.7738,65.5679,65.7052,307881.0
2024-11-22 10:00:00,67.02,67.21,66.93,67.2,471953.0,65.6954,65.8816,65.6071,65.8718,471953.0
2024-11-22 10:05:00,67.2,67.21,66.99,67.02,268820.0,65.8718,65.8816,65.666,65.6954,268820.0
2024-11-22 10:10:00,67.01,67.24,66.99,67.2,220133.0,65.6856,65.911,65.666,65.8718,220133.0
2024-11-22 10:15:00,67.2,67.46,67.19,67.42,399702.0,65.8718,66.1267,65.862,66.0875,399702.0
2024-11-22 10:20:00,67.41,67.43,67.16,67.19,149459.0,66.0776,66.0973,65.8326,65.862,149459.0
2024-11-22 10:25:00,67.18,67.18,67.0,67.08,190323.0,65.8522,65.8522,65.6758,65.7542,190323.0
2024-11-22 10:30:00,67.09,67.16,67.02,67.06,144299.0,65.764,65.8326,65.6954,65.7346,144299.0
2024-11-22 10:35:00,67.06,67.26,67.06,67.25,137779.0,65.7346,65.9306,65.7346,65.9208,137779.0
2024-11-22 10:40:00,67.25,67.31,67.17,67.29,193993.0,65.9208,65.9796,65.8424,65.96,193993.0
2024-11-22 10:45:00,67.28,67.42,67.23,67.33,270004.0,65.9502,66.0875,65.9012,65.9992,270004.0
2024-11-22 10:50:00,67.33,67.33,67.24,67.27,65933.0,65.9992,65.9992,65.911,65.9404,65933.0
2024-11-22 10:55:00,67.27,67.49,67.24,67.48,334737.0,65.9404,66.1561,65.911,66.1463,334737.0
2024-11-22 11:00:00,67.49,67.5,67.4,67.42,172228.0,66.1561,66.1659,66.0678,66.0875,172228.0
2024-11-22 11:05:00,67.42,67.47,67.4,67.45,78864.0,66.0875,66.1365,66.0678,66.1169,78864.0
2024-11-22 11:10:00,67.46,67.55,67.43,67.55,107186.0,66.1267,66.2149,66.0973,66.2149,107186.0
2024-11-22 11:15:00,67.53,67.63,67.43,67.44,159911.0,66.1953,66.2933,66.0973,66.1071,159911.0
2024-11-22 11:20:00,67.44,67.48,67.4,67.46,69883.0,66.1071,66.1463,66.0678,66.1267,69883.0
2024-11-22 11:25:00,67.47,67.49,67.38,67.48,213519.0,66.1365,66.1561,66.0482,66.1463,213519.0
2024-11-22 11:30:00,67.48,67.57,67.4,67.56,222246.0,66.1463,66.2345,66.0678,66.2247,222246.0
2024-11-22 11:35:00,67.53,67.59,67.51,67.54,118497.0,66.1953,66.2541,66.1757,66.2051,118497.0
2024-11-22 11:40:00,67.54,67.58,67.51,67.56,102054.0,66.2051,66.2443,66.1757,66.2247,102054.0
2024-11-22 11:45:00,67.56,67.61,67.53,67.56,163084.0,66.2247,66.2737,66.1953,66.2247,163084.0
2024-11-22 11:50:00,67.56,67.59,67.51,67.55,125160.0,66.2247,66.2541,66.1757,66.2149,125160.0
2024-11-22 11:55:00,67.55,67.68,67.53,67.67,177228.0,66.2149,66.3423,66.1953,66.3325,177228.0
2024-11-22 12:00:00,67.67,67.67,67.54,67.61,111278.0,66.3325,66.3325,66.2051,66.2737,111278.0
2024-11-22 12:05:00,67.61,67.65,67.59,67.62,116030.0,66.2737,66.3129,66.2541,66.2835,116030.0
2024-11-22 12:10:00,67.61,67.72,67.61,67.7,216150.0,66.2737,66.3815,66.2737,66.3619,216150.0
2024-11-22 12:15:00,67.71,67.74,67.68,67.71,143399.0,66.3717,66.4011,66.3423,66.3717,143399.0
2024-11-22 12:20:00,67.72,67.76,67.7,67.73,61510.0,66.3815,66.4207,66.3619,66.3913,61510.0
2024-11-22 12:25:00,67.73,67.74,67.69,67.7,73353.0,66.3913,66.4011,66.3521,66.3619,73353.0
2024-11-22 12:30:00,67.7,67.7,67.52,67.53,121451.0,66.3619,66.3619,66.1855,66.1953,121451.0
2024-11-22 12:35:00,67.53,67.54,67.43,67.44,152999.0,66.1953,66.2051,66.0973,66.1071,152999.0
2024-11-22 12:40:00,67.44,67.56,67.43,67.56,159477.0,66.1071,66.2247,66.0973,66.2247,159477.0
2024-11-22 12:45:00,67.55,67.57,67.54,67.55,109805.0,66.2149,66.2345,66.2051,66.2149,109805.0
2024-11-22 12:50:00,67.55,67.55,67.48,67.49,62026.0,66.2149,66.2149,66.1463,66.1561,62026.0
2024-11-22 12:55:00,67.5,67.5,67.42,67.42,48584.0,66.1659,66.1659,66.0875,66.0875,48584.0
2024-11-22 13:00:00,67.42,67.48,67.41,67.48,113813.0,66.0875,66.1463,66.0776,66.1463,113813.0
2024-11-22 13:05:00,67.47,67.52,67.46,67.48,62360.0,66.1365,66.1855,66.1267,66.1463,62360.0
2024-11-22 13:10:00,67.48,67.57,67.48,67.56,87622.0,66.1463,66.2345,66.1463,66.2247,87622.0
2024-11-22 13:15:00,67.56,67.62,67.51,67.52,86057.0,66.2247,66.2835,66.1757,66.1855,86057.0
2024-11-22 13:20:00,67.52,67.63,67.49,67.62,84003.0,66.1855,66.2933,66.1561,66.2835,84003.0
2024-11-22 13:25:00,67.61,67.66,67.56,67.57,195830.0,66.2737,66.3227,66.2247,66.2345,195830.0
2024-11-22 13:30:00,67.56,67.61,67.54,67.57,54721.0,66.2247,66.2737,66.2051,66.2345,54721.0
2024-11-22 13:35:00,67.57,67.59,67.52,67.53,115521.0,66.2345,66.2541,66.1855,66.1953,115521.0
2024-11-22 13:40:00,67.53,67.53,67.49,67.5,68458.0,66.1953,66.1953,66.1561,66.1659,68458.0
2024-11-22 13:45:00,67.5,67.55,67.49,67.51,52910.0,66.1659,66.2149,66.1561,66.1757,52910.0
2024-11-22 13:50:00,67.5,67.58,67.5,67.58,101243.0,66.1659,66.2443,66.1659,66.2443,101243.0
2024-11-22 13:55:00,67.57,67.59,67.55,67.56,43681.0,66.2345,66.2541,66.2149,66.2247,43681.0
2024-11-22 14:00:00,67.56,67.58,67.53,67.58,142555.0,66.2247,66.2443,66.1953,66.2443,142555.0
2024-11-22 14:05:00,67.57,67.65,67.55,67.64,106538.0,66.2345,66.3129,66.2149,66.3031,106538.0
2024-11-22 14:10:00,67.64,67.67,67.6,67.62,128916.0,66.3031,66.3325,66.2639,66.2835,128916.0
2024-11-22 14:15:00,67.63,67.63,67.52,67.59,246915.0,66.2933,66.2933,66.1855,66.2541,246915.0
2024-11-22 14:20:00,67.59,67.69,67.59,67.67,132769.0,66.2541,66.3521,66.2541,66.3325,132769.0
2024-11-22 14:25:00,67.67,67.73,67.66,67.71,76388.0,66.3325,66.3913,66.3227,66.3717,76388.0
2024-11-22 14:30:00,67.71,67.76,67.69,67.71,69336.0,66.3717,66.4207,66.3521,66.3717,69336.0
2024-11-22 14:35:00,67.7,67.78,67.7,67.75,248600.0,66.3619,66.4403,66.3619,66.4109,248600.0
2024-11-22 14:40:00,67.74,67.8,67.69,67.77,246408.0,66.4011,66.4599,66.3521,66.4305,246408.0
2024-11-22 14:45:00,67.77,67.8,67.71,67.75,111077.0,66.4305,66.4599,66.3717,66.4109,111077.0
2024-11-22 14:50:00,67.76,67.8,67.72,67.79,86047.0,66.4207,66.4599,66.3815,66.4501,86047.0
2024-11-22 14:55:00,67.79,67.8,67.71,67.71,69302.0,66.4501,66.4599,66.3717,66.3717,69302.0
2024-11-22 15:00:00,67.71,67.72,67.49,67.52,157309.0,66.3717,66.3815,66.1561,66.1855,157309.0
2024-11-22 15:05:00,67.52,67.59,67.47,67.49,98679.0,66.1855,66.2541,66.1365,66.1561,98679.0
2024-11-22 15:10:00,67.5,67.53,67.47,67.49,82766.0,66.1659,66.1953,66.1365,66.1561,82766.0
2024-11-22 15:15:00,67.5,67.62,67.49,67.59,74513.0,66.1659,66.2835,66.1561,66.2541,74513.0
2024-11-22 15:20:00,67.59,67.63,67.57,67.63,100546.0,66.2541,66.2933,66.2345,66.2933,100546.0
2024-11-22 15:25:00,67.62,67.62,67.52,67.62,220043.0,66.2835,66.2835,66.1855,66.2835,220043.0
2024-11-22 15:30:00,67.61,67.69,67.57,67.64,204740.0,66.2737,66.3521,66.2345,66.3031,204740.0
2024-11-22 15:35:00,67.64,67.68,67.62,67.65,108216.0,66.3031,66.3423,66.2835,66.3129,108216.0
2024-11-22 15:40:00,67.64,67.7,67.63,67.66,173918.0,66.3031,66.3619,66.2933,66.3227,173918.0
2024-11-22 15:45:00,67.66,67.73,67.63,67.7,505231.0,66.3227,66.3913,66.2933,66.3619,505231.0
2024-11-22 15:50:00,67.69,67.75,67.62,67.73,458614.0,66.3521,66.4109,66.2835,66.3913,458614.0
2024-11-22 15:55:00,67.72,67.86,67.71,67.78,856103.0,66.3815,66.5188,66.3717,66.4403,856103.0
2024-11-25 09:30:00,68.56,69.53,68.56,69.53,725531.0,67.2049,68.1557,67.2049,68.1557,725531.0
2024-11-25 09:35:00,69.54,70.07,69.4,69.45,734640.0,68.1656,68.6851,68.0283,68.0773,734640.0
2024-11-25 09:40:00,69.44,69.83,69.34,69.8,531586.0,68.0675,68.4498,67.9695,68.4204,531586.0
2024-11-25 09:45:00,69.82,69.95,69.6,69.94,310023.0,68.44,68.5674,68.2244,68.5576,310023.0
2024-11-25 09:50:00,69.95,70.05,69.69,69.95,392292.0,68.5674,68.6655,68.3126,68.5674,392292.0
2024-11-25 09:55:00,69.97,69.98,69.68,69.75,394551.0,68.5871,68.5969,68.3028,68.3714,394551.0
2024-11-25 10:00:00,69.72,69.8,69.33,69.8,250578.0,68.342,68.4204,67.9597,68.4204,250578.0
2024-11-25 10:05:00,69.79,69.95,69.73,69.95,336431.0,68.4106,68.5674,68.3518,68.5674,336431.0
2024-11-25 10:10:00,69.95,69.95,69.56,69.65,257127.0,68.5674,68.5674,68.1852,68.2734,257127.0
2024-11-25 10:15:00,69.64,69.77,69.54,69.77,172593.0,68.2636,68.391,68.1656,68.391,172593.0
2024-11-25 10:20:00,69.76,70.02,69.74,69.99,481230.0,68.3812,68.6361,68.3616,68.6067,481230.0
2024-11-25 10:25:00,70.0,70.23,69.96,70.21,278455.0,68.6165,68.8419,68.5772,68.8223,278455.0
2024-11-25 10:30:00,70.21,70.25,70.05,70.08,166954.0,68.8223,68.8615,68.6655,68.6949,166954.0
2024-11-25 10:35:00,70.08,70.14,70.0,70.04,280968.0,68.6949,68.7537,68.6165,68.6557,280968.0
2024-11-25 10:40:00,70.05,70.09,70.0,70.06,212447.0,68.6655,68.7047,68.6165,68.6753,212447.0
2024-11-25 10:45:00,70.06,70.09,69.95,69.98,150625.0,68.6753,68.7047,68.5674,68.5969,150625.0
2024-11-25 10:50:00,69.98,70.03,69.94,69.97,86354.0,68.5969,68.6459,68.5576,68.5871,86354.0
2024-11-25 10:55:00,69.97,70.13,69.84,70.11,94316.0,68.5871,68.7439,68.4596,68.7243,94316.0
2024-11-25 11:00:00,70.11,70.17,70.07,70.15,75951.0,68.7243,68.7831,68.6851,68.7635,75951.0
2024-11-25 11:05:00,70.14,70.2,70.1,70.12,189595.0,68.7537,68.8125,68.7145,68.7341,189595.0
2024-11-25 11:10:00,70.12,70.24,70.06,70.09,143597.0,68.7341,68.8517,68.6753,68.7047,143597.0
2024-11-25 11:15:00,70.1,70.22,70.08,70.16,126552.0,68.7145,68.8321,68.6949,68.7733,126552.0
2024-11-25 11:20:00,70.15,70.17,69.98,70.0,105527.0,68.7635,68.7831,68.5969,68.6165,105527.0
2024-11-25 11:25:00,69.99,70.03,69.72,69.75,141400.0,68.6067,68.6459,68.342,68.3714,141400.0
2024-11-25 11:30:00,69.75,69.77,69.6,69.61,120470.0,68.3714,68.391,68.2244,68.2342,120470.0
2024-11-25 11:35:00,69.61,69.62,69.45,69.46,140844.0,68.2342,68.244,68.0773,68.0871,140844.0
2024-11-25 11:40:00,69.47,69.54,69.38,69.45,139522.0,68.0969,68.1656,68.0087,68.0773,139522.0
2024-11-25 11:45:00,69.45,69.51,69.27,69.3,436808.0,68.0773,68.1361,67.9009,67.9303,436808.0
2024-11-25 11:50:00,69.3,69.45,69.28,69.36,338126.0,67.9303,68.0773,67.9107,67.9891,338126.0
2024-11-25 11:55:00,69.35,69.53,69.34,69.4,294753.0,67.9793,68.1557,67.9695,68.0283,294753.0
2024-11-25 12:00:00,69.4,69.56,69.35,69.55,150757.0,68.0283,68.1852,67.9793,68.1754,150757.0
2024-11-25 12:05:00,69.55,69.55,69.45,69.46,121368.0,68.1754,68.1754,68.0773,68.0871,121368.0
2024-11-25 12:10:00,69.45,69.52,69.26,69.3,212315.0,68.0773,68.1459,67.8911,67.9303,212315.0
2024-11-25 12:15:00,69.3,69.34,69.21,69.31,224611.0,67.9303,67.9695,67.8421,67.9401,224611.0
2024-11-25 12:20:00,69.31,69.33,69.16,69.24,145691.0,67.9401,67.9597,67.7931,67.8715,145691.0
2024-11-25 12:25:00,69.25,69.36,69.22,69.23,140496.0,67.8813,67.9891,67.8519,67.8617,140496.0
2024-11-25 12:30:00,69.23,69.31,69.22,69.28,163106.0,67.8617,67.9401,67.8519,67.9107,163106.0
2024-11-25 12:35:00,69.28,69.31,69.16,69.18,118325.0,67.9107,67.9401,67.7931,67.8127,118325.0
2024-11-25 12:40:00,69.17,69.2,69.07,69.09,82964.0,67.8029,67.8323,67.7048,67.7244,82964.0
2024-11-25 12:45:00,69.09,69.13,69.03,69.09,132443.0,67.7244,67.7637,67.6656,67.7244,132443.0
2024-11-25 12:50:00,69.09,69.29,69.08,69.27,111371.0,67.7244,67.9205,67.7146,67.9009,111371.0
2024-11-25 12:55:00,69.27,69.32,69.23,69.3,73947.0,67.9009,67.9499,67.8617,67.9303,73947.0
2024-11-25 13:00:00,69.3,69.47,69.29,69.45,75290.0,67.9303,68.0969,67.9205,68.0773,75290.0
2024-11-25 13:05:00,69.45,69.46,69.33,69.36,90314.0,68.0773,68.0871,67.9597,67.9891,90314.0
2024-11-25 13:10:00,69.36,69.42,69.34,69.42,131883.0,67.9891,68.0479,67.9695,68.0479,131883.0
2024-11-25 13:15:00,69.42,69.46,69.38,69.42,89078.0,68.0479,68.0871,68.0087,68.0479,89078.0
2024-11-25 13:20:00,69.42,69.43,69.29,69.38,58534.0,68.0479,68.0577,67.9205,68.0087,58534.0
2024-11-25 13:25:00,69.39,69.41,69.37,69.39,45291.0,68.0185,68.0381,67.9989,68.0185,45291.0
2024-11-25 13:30:00,69.38,69.43,69.33,69.42,116655.0,68.0087,68.0577,67.9597,68.0479,116655.0
2024-11-25 13:35:00,69.42,69.47,69.37,69.45,70650.0,68.0479,68.0969,67.9989,68.0773,70650.0
2024-11-25 13:40:00,69.45,69.45,69.37,69.37,51798.0,68.0773,68.0773,67.9989,67.9989,51798.0
2024-11-25 13:45:00,69.37,69.44,69.33,69.36,67495.0,67.9989,68.0675,67.9597,67.9891,67495.0
2024-11-25 13:50:00,69.35,69.53,69.35,69.51,110274.0,67.9793,68.1557,67.9793,68.1361,110274.0
2024-11-25 13:55:00,69.51,69.55,69.5,69.53,121670.0,68.1361,68.1754,68.1263,68.1557,121670.0
2024-11-25 14:00:00,69.52,69.6,69.52,69.57,150618.0,68.1459,68.2244,68.1459,68.195,150618.0
2024-11-25 14:05:00,69.56,69.61,69.54,69.61,113390.0,68.1852,68.2342,68.1656,68.2342,113390.0
2024-11-25 14:10:00,69.61,69.62,69.56,69.59,103340.0,68.2342,68.244,68.1852,68.2146,103340.0
2024-11-25 14:15:00,69.59,69.61,69.55,69.61,95409.0,68.2146,68.2342,68.1754,68.2342,95409.0
2024-11-25 14:20:00,69.61,69.62,69.44,69.45,87026.0,68.2342,68.244,68.0675,68.0773,87026.0
2024-11-25 14:25:00,69.44,69.5,69.42,69.5,66218.0,68.0675,68.1263,68.0479,68.1263,66218.0
2024-11-25 14:30:00,69.49,69.5,69.36,69.4,148592.0,68.1165,68.1263,67.9891,68.0283,148592.0
2024-11-25 14:35:00,69.4,69.47,69.4,69.42,175560.0,68.0283,68.0969,68.0283,68.0479,175560.0
2024-11-25 14:40:00,69.41,69.49,69.4,69.49,89860.0,68.0381,68.1165,68.0283,68.1165,89860.0
2024-11-25 14:45:00,69.48,69.49,69.41,69.43,101924.0,68.1067,68.1165,68.0381,68.0577,101924.0
2024-11-25 14:50:00,69.43,69.43,69.35,69.36,65738.0,68.0577,68.0577,67.9793,67.9891,65738.0
2024-11-25 14:55:00,69.35,69.37,69.32,69.34,79637.0,67.9793,67.9989,67.9499,67.9695,79637.0
2024-11-25 15:00:00,69.34,69.34,69.24,69.27,97109.0,67.9695,67.9695,67.8715,67.9009,97109.0
2024-11-25 15:05:00,69.27,69.45,69.27,69.44,89300.0,67.9009,68.0773,67.9009,68.0675,89300.0
2024-11-25 15:10:00,69.44,69.47,69.4,69.44,78084.0,68.0675,68.0969,68.0283,68.0675,78084.0
2024-11-25 15:15:00,69.44,69.48,69.41,69.41,81432.0,68.0675,68.1067,68.0381,68.0381,81432.0
2024-11-25 15:20:00,69.41,69.43,69.35,69.42,103442.0,68.0381,68.0577,67.9793,68.0479,103442.0
2024-11-25 15:25:00,69.42,69.51,69.41,69.51,221057.0,68.0479,68.1361,68.0381,68.1361,221057.0
2024-11-25 15:30:00,69.51,69.61,69.5,69.53,226401.0,68.1361,68.2342,68.1263,68.1557,226401.0
2024-11-25 15:35:00,69.53,69.54,69.42,69.42,157439.0,68.1557,68.1656,68.0479,68.0479,157439.0
2024-11-25 15:40:00,69.42,69.43,69.24,69.28,284841.0,68.0479,68.0577,67.8715,67.9107,284841.0
2024-11-25 15:45:00,69.29,69.3,69.1,69.1,299752.0,67.9205,67.9303,67.7342,67.7342,299752.0
2024-11-25 15:50:00,69.1,69.14,69.0,69.09,533379.0,67.7342,67.7735,67.6362,67.7244,533379.0
2024-11-25 15:55:00,69.09,69.09,68.86,68.87,1202952.0,67.7244,67.7244,67.499,67.5088,1202952.0
2024-11-26 09:30:00,68.48,68.66,68.28,68.32,394865.0,67.1265,67.3029,66.9305,66.9697,394865.0
2024-11-26 09:35:00,68.33,68.65,68.21,68.21,279111.0,66.9795,67.2931,66.8618,66.8618,279111.0
2024-11-26 09:40:00,68.22,68.28,68.06,68.22,230905.0,66.8716,66.9305,66.7148,66.8716,230905.0
2024-11-26 09:45:00,68.22,68.46,68.17,68.29,175129.0,66.8716,67.1069,66.8226,66.9403,175129.0
2024-11-26 09:50:00,68.29,68.56,68.28,68.53,160868.0,66.9403,67.2049,66.9305,67.1755,160868.0
2024-11-26 09:55:00,68.51,68.58,68.42,68.45,72727.0,67.1559,67.2245,67.0677,67.0971,72727.0
2024-11-26 10:00:00,68.46,68.61,68.26,68.28,208835.0,67.1069,67.2539,66.9108,66.9305,208835.0
2024-11-26 10:05:00,68.28,68.37,68.17,68.31,112126.0,66.9305,67.0187,66.8226,66.9599,112126.0
2024-11-26 10:10:00,68.3,68.43,68.23,68.41,49601.0,66.9501,67.0775,66.8814,67.0579,49601.0
2024-11-26 10:15:00,68.4,68.4,68.22,68.22,61455.0,67.0481,67.0481,66.8716,66.8716,61455.0
2024-11-26 10:20:00,68.23,68.38,68.18,68.2,66516.0,66.8814,67.0285,66.8324,66.852,66516.0
2024-11-26 10:25:00,68.2,68.22,68.09,68.17,187800.0,66.852,66.8716,66.7442,66.8226,187800.0
2024-11-26 10:30:00,68.15,68.18,68.04,68.05,154031.0,66.803,66.8324,66.6952,66.705,154031.0
2024-11-26 10:35:00,68.05,68.28,68.03,68.23,165401.0,66.705,66.9305,66.6854,66.8814,165401.0
2024-11-26 10:40:00,68.23,68.43,68.18,68.38,211881.0,66.8814,67.0775,66.8324,67.0285,211881.0
2024-11-26 10:45:00,68.37,68.37,68.24,68.34,70616.0,67.0187,67.0187,66.8912,66.9893,70616.0
2024-11-26 10:50:00,68.33,68.6,68.33,68.56,173420.0,66.9795,67.2441,66.9795,67.2049,173420.0
2024-11-26 10:55:00,68.56,68.64,68.53,68.57,111507.0,67.2049,67.2833,67.1755,67.2147,111507.0
2024-11-26 11:00:00,68.58,68.75,68.55,68.59,152273.0,67.2245,67.3912,67.1951,67.2343,152273.0
2024-11-26 11:05:00,68.59,68.6,68.42,68.44,86172.0,67.2343,67.2441,67.0677,67.0873,86172.0
2024-11-26 11:10:00,68.43,68.45,68.26,68.34,91830.0,67.0775,67.0971,66.9108,66.9893,91830.0
2024-11-26 11:15:00,68.35,68.44,68.31,68.4,109705.0,66.9991,67.0873,66.9599,67.0481,109705.0
2024-11-26 11:20:00,68.39,68.47,68.38,68.45,113946.0,67.0383,67.1167,67.0285,67.0971,113946.0
2024-11-26 11:25:00,68.44,68.52,68.41,68.49,115022.0,67.0873,67.1657,67.0579,67.1363,115022.0
2024-11-26 11:30:00,68.48,68.5,68.33,68.38,170641.0,67.1265,67.1461,66.9795,67.0285,170641.0
2024-11-26 11:35:00,68.39,68.47,68.36,68.37,106818.0,67.0383,67.1167,67.0089,67.0187,106818.0
2024-11-26 11:40:00,68.37,68.41,68.24,68.27,124342.0,67.0187,67.0579,66.8912,66.9207,124342.0
2024-11-26 11:45:00,68.27,68.39,68.21,68.26,134503.0,66.9207,67.0383,66.8618,66.9108,134503.0
2024-11-26 11:50:00,68.26,68.3,68.22,68.28,88266.0,66.9108,66.9501,66.8716,66.9305,88266.0
2024-11-26 11:55:00,68.28,68.29,68.17,68.17,114101.0,66.9305,66.9403,66.8226,66.8226,114101.0
2024-11-26 12:00:00,68.19,68.2,68.1,68.16,48893.0,66.8422,66.852,66.754,66.8128,48893.0
2024-11-26 12:05:00,68.17,68.28,68.15,68.21,172218.0,66.8226,66.9305,66.803,66.8618,172218.0
2024-11-26 12:10:00,68.2,68.24,68.13,68.22,145447.0,66.852,66.8912,66.7834,66.8716,145447.0
2024-11-26 12:15:00,68.23,68.37,68.22,68.37,42802.0,66.8814,67.0187,66.8716,67.0187,42802.0
2024-11-26 12:20:00,68.37,68.44,68.35,68.37,32939.0,67.0187,67.0873,66.9991,67.0187,32939.0
2024-11-26 12:25:00,68.38,68.39,68.34,68.38,23570.0,67.0285,67.0383,66.9893,67.0285,23570.0
2024-11-26 12:30:00,68.38,68.47,68.38,68.42,25068.0,67.0285,67.1167,67.0285,67.0677,25068.0
2024-11-26 12:35:00,68.42,68.44,68.36,68.37,21088.0,67.0677,67.0873,67.0089,67.0187,21088.0
2024-11-26 12:40:00,68.37,68.46,68.36,68.42,43078.0,67.0187,67.1069,67.0089,67.0677,43078.0
2024-11-26 12:45:00,68.42,68.42,68.32,68.35,42210.0,67.0677,67.0677,66.9697,66.9991,42210.0
2024-11-26 12:50:00,68.36,68.42,68.32,68.41,36738.0,67.0089,67.0677,66.9697,67.0579,36738.0
2024-11-26 12:55:00,68.41,68.46,68.39,68.42,27148.0,67.0579,67.1069,67.0383,67.0677,27148.0
2024-11-26 13:00:00,68.42,68.44,68.35,68.35,29064.0,67.0677,67.0873,66.9991,66.9991,29064.0
2024-11-26 13:05:00,68.34,68.35,68.29,68.31,36951.0,66.9893,66.9991,66.9403,66.9599,36951.0
2024-11-26 13:10:00,68.31,68.35,68.29,68.31,38161.0,66.9599,66.9991,66.9403,66.9599,38161.0
2024-11-26 13:15:00,68.3,68.36,68.3,68.34,38166.0,66.9501,67.0089,66.9501,66.9893,38166.0
2024-11-26 13:20:00,68.34,68.35,68.3,68.31,21100.0,66.9893,66.9991,66.9501,66.9599,21100.0
2024-11-26 13:25:00,68.32,68.33,68.25,68.28,27205.0,66.9697,66.9795,66.901,66.9305,27205.0
2024-11-26 13:30:00,68.27,68.32,68.24,68.3,38865.0,66.9207,66.9697,66.8912,66.9501,38865.0
2024-11-26 13:35:00,68.29,68.3,68.24,68.25,31401.0,66.9403,66.9501,66.8912,66.901,31401.0
2024-11-26 13:40:00,68.25,68.4,68.25,68.31,77821.0,66.901,67.0481,66.901,66.9599,77821.0
2024-11-26 13:45:00,68.31,68.33,68.28,68.31,29090.0,66.9599,66.9795,66.9305,66.9599,29090.0
2024-11-26 13:50:00,68.3,68.36,68.29,68.31,28409.0,66.9501,67.0089,66.9403,66.9599,28409.0
2024-11-26 13:55:00,68.31,68.34,68.29,68.29,27101.0,66.9599,66.9893,66.9403,66.9403,27101.0
2024-11-26 14:00:00,68.29,68.37,68.28,68.36,41620.0,66.9403,67.0187,66.9305,67.0089,41620.0
2024-11-26 14:05:00,68.36,68.36,68.25,68.26,31984.0,67.0089,67.0089,66.901,66.9108,31984.0
2024-11-26 14:10:00,68.25,68.36,68.25,68.34,36735.0,66.901,67.0089,66.901,66.9893,36735.0
2024-11-26 14:15:00,68.34,68.35,68.25,68.28,55733.0,66.9893,66.9991,66.901,66.9305,55733.0
2024-11-26 14:20:00,68.28,68.37,68.27,68.31,64292.0,66.9305,67.0187,66.9207,66.9599,64292.0
2024-11-26 14:25:00,68.31,68.37,68.3,68.33,74265.0,66.9599,67.0187,66.9501,66.9795,74265.0
2024-11-26 14:30:00,68.33,68.38,68.27,68.37,48060.0,66.9795,67.0285,66.9207,67.0187,48060.0
2024-11-26 14:35:00,68.35,68.35,68.27,68.31,41948.0,66.9991,66.9991,66.9207,66.9599,41948.0
2024-11-26 14:40:00,68.31,68.33,68.23,68.28,42573.0,66.9599,66.9795,66.8814,66.9305,42573.0
2024-11-26 14:45:00,68.28,68.37,68.27,68.31,34237.0,66.9305,67.0187,66.9207,66.9599,34237.0
2024-11-26 14:50:00,68.31,68.34,68.28,68.29,40114.0,66.9599,66.9893,66.9305,66.9403,40114.0
2024-11-26 14:55:00,68.3,68.31,68.24,68.25,120026.0,66.9501,66.9599,66.8912,66.901,120026.0
2024-11-26 15:00:00,68.25,68.29,68.19,68.23,99062.0,66.901,66.9403,66.8422,66.8814,99062.0
2024-11-26 15:05:00,68.23,68.29,68.19,68.26,91777.0,66.8814,66.9403,66.8422,66.9108,91777.0
2024-11-26 15:10:00,68.26,68.33,68.24,68.31,100290.0,66.9108,66.9795,66.8912,66.9599,100290.0
2024-11-26 15:15:00,68.33,68.35,68.27,68.32,143439.0,66.9795,66.9991,66.9207,66.9697,143439.0
2024-11-26 15:20:00,68.33,68.34,68.26,68.3,51648.0,66.9795,66.9893,66.9108,66.9501,51648.0
2024-11-26 15:25:00,68.3,68.31,68.16,68.17,101652.0,66.9501,66.9599,66.8128,66.8226,101652.0
2024-11-26 15:30:00,68.17,68.18,68.1,68.15,166648.0,66.8226,66.8324,66.754,66.803,166648.0
2024-11-26 15:35:00,68.15,68.18,68.11,68.17,81009.0,66.803,66.8324,66.7638,66.8226,81009.0
2024-11-26 15:40:00,68.16,68.21,68.14,68.18,108022.0,66.8128,66.8618,66.7932,66.8324,108022.0
2024-11-26 15:45:00,68.19,68.35,68.18,68.34,183980.0,66.8422,66.9991,66.8324,66.9893,183980.0
2024-11-26 15:50:00,68.34,68.36,68.25,68.26,235783.0,66.9893,67.0089,66.901,66.9108,235783.0
2024-11-26 15:55:00,68.25,68.27,68.12,68.16,665324.0,66.901,66.9207,66.7736,66.8128,665324.0
2024-11-27 09:30:00,68.69,69.1,68.56,69.03,217644.0,67.3324,67.7342,67.2049,67.6656,217644.0
2024-11-27 09:35:00,69.05,69.09,68.63,68.7,127119.0,67.6852,67.7244,67.2735,67.3422,127119.0
2024-11-27 09:40:00,68.7,68.96,68.64,68.96,120662.0,67.3422,67.597,67.2833,67.597,120662.0
2024-11-27 09:45:00,68.95,69.14,68.81,68.81,319927.0,67.5872,67.7735,67.45,67.45,319927.0
2024-11-27 09:50:00,68.81,68.88,68.76,68.88,97838.0,67.45,67.5186,67.401,67.5186,97838.0
2024-11-27 09:55:00,68.88,68.91,68.75,68.76,52494.0,67.5186,67.548,67.3912,67.401,52494.0
2024-11-27 10:00:00,68.75,68.87,68.64,68.71,83446.0,67.3912,67.5088,67.2833,67.352,83446.0
2024-11-27 10:05:00,68.72,68.73,68.54,68.59,39366.0,67.3618,67.3716,67.1853,67.2343,39366.0
2024-11-27 10:10:00,68.56,68.58,68.4,68.53,82264.0,67.2049,67.2245,67.0481,67.1755,82264.0
2024-11-27 10:15:00,68.53,68.7,68.5,68.67,66106.0,67.1755,67.3422,67.1461,67.3127,66106.0
2024-11-27 10:20:00,68.67,68.69,68.51,68.51,65969.0,67.3127,67.3324,67.1559,67.1559,65969.0
2024-11-27 10:25:00,68.53,68.63,68.5,68.59,62731.0,67.1755,67.2735,67.1461,67.2343,62731.0
2024-11-27 10:30:00,68.59,68.62,68.41,68.41,75596.0,67.2343,67.2637,67.0579,67.0579,75596.0
2024-11-27 10:35:00,68.45,68.53,68.39,68.52,65398.0,67.0971,67.1755,67.0383,67.1657,65398.0
2024-11-27 10:40:00,68.52,68.61,68.44,68.5,105040.0,67.1657,67.2539,67.0873,67.1461,105040.0
2024-11-27 10:45:00,68.48,68.49,68.36,68.45,36852.0,67.1265,67.1363,67.0089,67.0971,36852.0
2024-11-27 10:50:00,68.46,68.5,68.36,68.47,24766.0,67.1069,67.1461,67.0089,67.1167,24766.0
2024-11-27 10:55:00,68.47,68.47,68.34,68.36,20527.0,67.1167,67.1167,66.9893,67.0089,20527.0
2024-11-27 11:00:00,68.37,68.45,68.34,68.37,60628.0,67.0187,67.0971,66.9893,67.0187,60628.0
2024-11-27 11:05:00,68.38,68.57,68.36,68.53,31663.0,67.0285,67.2147,67.0089,67.1755,31663.0
2024-11-27 11:10:00,68.55,68.58,68.41,68.45,63238.0,67.1951,67.2245,67.0579,67.0971,63238.0
2024-11-27 11:15:00,68.45,68.6,68.44,68.58,23002.0,67.0971,67.2441,67.0873,67.2245,23002.0
2024-11-27 11:20:00,68.58,68.58,68.52,68.54,18638.0,67.2245,67.2245,67.1657,67.1853,18638.0
2024-11-27 11:25:00,68.54,68.57,68.4,68.41,45197.0,67.1853,67.2147,67.0481,67.0579,45197.0
2024-11-27 11:30:00,68.41,68.45,68.34,68.36,26786.0,67.0579,67.0971,66.9893,67.0089,26786.0
2024-11-27 11:35:00,68.37,68.52,68.36,68.51,55307.0,67.0187,67.1657,67.0089,67.1559,55307.0
2024-11-27 11:40:00,68.51,68.57,68.47,68.54,65036.0,67.1559,67.2147,67.1167,67.1853,65036.0
2024-11-27 11:45:00,68.53,68.53,68.47,68.51,48219.0,67.1755,67.1755,67.1167,67.1559,48219.0
2024-11-27 11:50:00,68.51,68.54,68.39,68.4,73626.0,67.1559,67.1853,67.0383,67.0481,73626.0
2024-11-27 11:55:00,68.4,68.41,68.3,68.32,56503.0,67.0481,67.0579,66.9501,66.9697,56503.0
2024-11-27 12:00:00,68.32,68.32,68.23,68.25,59793.0,66.9697,66.9697,66.8814,66.901,59793.0
2024-11-27 12:05:00,68.25,68.25,68.02,68.13,100514.0,66.901,66.901,66.6756,66.7834,100514.0
2024-11-27 12:10:00,68.14,68.31,68.14,68.3,43353.0,66.7932,66.9599,66.7932,66.9501,43353.0
2024-11-27 12:15:00,68.31,68.31,68.19,68.25,47168.0,66.9599,66.9599,66.8422,66.901,47168.0
2024-11-27 12:20:00,68.25,68.29,68.18,68.19,28509.0,66.901,66.9403,66.8324,66.8422,28509.0
2024-11-27 12:25:00,68.19,68.25,68.18,68.25,52742.0,66.8422,66.901,66.8324,66.901,52742.0
2024-11-27 12:30:00,68.25,68.25,68.2,68.24,50398.0,66.901,66.901,66.852,66.8912,50398.0
2024-11-27 12:35:00,68.24,68.26,68.19,68.21,62200.0,66.8912,66.9108,66.8422,66.8618,62200.0
2024-11-27 12:40:00,68.21,68.23,68.17,68.17,46381.0,66.8618,66.8814,66.8226,66.8226,46381.0
2024-11-27 12:45:00,68.17,68.32,68.13,68.3,59560.0,66.8226,66.9697,66.7834,66.9501,59560.0
2024-11-27 12:50:00,68.31,68.31,68.27,68.3,55494.0,66.9599,66.9599,66.9207,66.9501,55494.0
2024-11-27 12:55:00,68.3,68.31,68.28,68.29,103055.0,66.9501,66.9599,66.9305,66.9403,103055.0
2024-11-27 13:00:00,68.29,68.33,68.28,68.31,122877.0,66.9403,66.9795,66.9305,66.9599,122877.0
2024-11-27 13:05:00,68.3,68.31,68.29,68.3,99697.0,66.9501,66.9599,66.9403,66.9501,99697.0
2024-11-27 13:10:00,68.31,68.32,68.29,68.31,128458.0,66.9599,66.9697,66.9403,66.9599,128458.0
2024-11-27 13:15:00,68.3,68.34,68.27,68.31,110231.0,66.9501,66.9893,66.9207,66.9599,110231.0
2024-11-27 13:20:00,68.31,68.33,68.22,68.25,81865.0,66.9599,66.9795,66.8716,66.901,81865.0
2024-11-27 13:25:00,68.24,68.26,68.16,68.17,46245.0,66.8912,66.9108,66.8128,66.8226,46245.0
2024-11-27 13:30:00,68.16,68.17,68.11,68.12,86013.0,66.8128,66.8226,66.7638,66.7736,86013.0
2024-11-27 13:35:00,68.13,68.17,68.1,68.12,59262.0,66.7834,66.8226,66.754,66.7736,59262.0
2024-11-27 13:40:00,68.12,68.15,68.07,68.08,36648.0,66.7736,66.803,66.7246,66.7344,36648.0
2024-11-27 13:45:00,68.08,68.09,67.97,68.01,81093.0,66.7344,66.7442,66.6266,66.6658,81093.0
2024-11-27 13:50:00,68.01,68.07,68.0,68.06,68322.0,66.6658,66.7246,66.656,66.7148,68322.0
2024-11-27 13:55:00,68.06,68.07,68.02,68.03,82011.0,66.7148,66.7246,66.6756,66.6854,82011.0
2024-11-27 14:00:00,68.03,68.05,67.98,68.04,80163.0,66.6854,66.705,66.6364,66.6952,80163.0
2024-11-27 14:05:00,68.04,68.08,68.01,68.05,57212.0,66.6952,66.7344,66.6658,66.705,57212.0
2024-11-27 14:10:00,68.05,68.1,68.03,68.08,53832.0,66.705,66.754,66.6854,66.7344,53832.0
2024-11-27 14:15:00,68.08,68.08,68.03,68.06,83832.0,66.7344,66.7344,66.6854,66.7148,83832.0
2024-11-27 14:20:00,68.05,68.06,68.01,68.03,58559.0,66.705,66.7148,66.6658,66.6854,58559.0
2024-11-27 14:25:00,68.03,68.09,68.03,68.06,71361.0,66.6854,66.7442,66.6854,66.7148,71361.0
2024-11-27 14:30:00,68.06,68.09,68.04,68.07,76014.0,66.7148,66.7442,66.6952,66.7246,76014.0
2024-11-27 14:35:00,68.06,68.18,68.02,68.15,95292.0,66.7148,66.8324,66.6756,66.803,95292.0
2024-11-27 14:40:00,68.15,68.15,68.08,68.12,96444.0,66.803,66.803,66.7344,66.7736,96444.0
2024-11-27 14:45:00,68.12,68.12,67.99,68.0,81233.0,66.7736,66.7736,66.6462,66.656,81233.0
2024-11-27 14:50:00,67.99,68.04,67.98,68.0,90056.0,66.6462,66.6952,66.6364,66.656,90056.0
2024-11-27 14:55:00,68.01,68.02,67.98,68.01,70512.0,66.6658,66.6756,66.6364,66.6658,70512.0
2024-11-27 15:00:00,68.01,68.03,67.94,67.95,67665.0,66.6658,66.6854,66.5972,66.607,67665.0
2024-11-27 15:05:00,67.95,68.03,67.94,67.98,91159.0,66.607,66.6854,66.5972,66.6364,91159.0
2024-11-27 15:10:00,67.99,67.99,67.94,67.95,57551.0,66.6462,66.6462,66.5972,66.607,57551.0
2024-11-27 15:15:00,67.95,68.08,67.95,68.08,142723.0,66.607,66.7344,66.607,66.7344,142723.0
2024-11-27 15:20:00,68.07,68.07,68.02,68.06,67537.0,66.7246,66.7246,66.6756,66.7148,67537.0
2024-11-27 15:25:00,68.05,68.09,68.04,68.08,92509.0,66.705,66.7442,66.6952,66.7344,92509.0
2024-11-27 15:30:00,68.08,68.12,68.05,68.11,88622.0,66.7344,66.7736,66.705,66.7638,88622.0
2024-11-27 15:35:00,68.11,68.11,67.95,67.98,102451.0,66.7638,66.7638,66.607,66.6364,102451.0
2024-11-27 15:40:00,67.98,68.0,67.95,68.0,70057.0,66.6364,66.656,66.607,66.656,70057.0
2024-11-27 15:45:00,67.99,68.07,67.99,68.06,90108.0,66.6462,66.7246,66.6462,66.7148,90108.0
2024-11-27 15:50:00,68.06,68.07,67.93,67.95,292567.0,66.7148,66.7246,66.5874,66.607,292567.0
2024-11-27 15:55:00,67.95,68.01,67.91,67.97,409414.0,66.607,66.6658,66.5678,66.6266,409414.0
2024-11-29 09:30:00,68.2,68.55,68.18,68.25,181978.0,66.852,67.1951,66.8324,66.901,181978.0
2024-11-29 09:35:00,68.27,68.3,67.9,68.09,113786.0,66.9207,66.9501,66.558,66.7442,113786.0
2024-11-29 09:40:00,68.1,68.13,67.72,67.75,100641.0,66.754,66.7834,66.3815,66.4109,100641.0
2024-11-29 09:45:00,67.77,67.98,67.7,67.86,106640.0,66.4305,66.6364,66.3619,66.5188,106640.0
2024-11-29 09:50:00,67.9,67.94,67.57,67.6,111559.0,66.558,66.5972,66.2345,66.2639,111559.0
2024-11-29 09:55:00,67.58,67.6,67.33,67.35,159488.0,66.2443,66.2639,65.9992,66.0188,159488.0
2024-11-29 10:00:00,67.35,67.58,67.33,67.57,176386.0,66.0188,66.2443,65.9992,66.2345,176386.0
2024-11-29 10:05:00,67.56,67.66,67.45,67.48,88017.0,66.2247,66.3227,66.1169,66.1463,88017.0
2024-11-29 10:10:00,67.47,67.54,67.41,67.43,129771.0,66.1365,66.2051,66.0776,66.0973,129771.0
2024-11-29 10:15:00,67.42,67.43,67.32,67.4,140490.0,66.0875,66.0973,65.9894,66.0678,140490.0
2024-11-29 10:20:00,67.4,67.56,67.37,67.56,137788.0,66.0678,66.2247,66.0384,66.2247,137788.0
2024-11-29 10:25:00,67.57,67.61,67.45,67.46,112537.0,66.2345,66.2737,66.1169,66.1267,112537.0
2024-11-29 10:30:00,67.45,67.51,67.35,67.36,97190.0,66.1169,66.1757,66.0188,66.0286,97190.0
2024-11-29 10:35:00,67.37,67.38,67.3,67.33,135937.0,66.0384,66.0482,65.9698,65.9992,135937.0
2024-11-29 10:40:00,67.34,67.37,67.24,67.34,133452.0,66.009,66.0384,65.911,66.009,133452.0
2024-11-29 10:45:00,67.34,67.54,67.31,67.54,81481.0,66.009,66.2051,65.9796,66.2051,81481.0
2024-11-29 10:50:00,67.55,67.65,67.36,67.56,84005.0,66.2149,66.3129,66.0286,66.2247,84005.0
2024-11-29 10:55:00,67.56,67.61,67.52,67.57,57930.0,66.2247,66.2737,66.1855,66.2345,57930.0
2024-11-29 11:00:00,67.58,67.65,67.58,67.61,31524.0,66.2443,66.3129,66.2443,66.2737,31524.0
2024-11-29 11:05:00,67.6,67.63,67.57,67.63,33669.0,66.2639,66.2933,66.2345,66.2933,33669.0
2024-11-29 11:10:00,67.62,67.62,67.45,67.48,43741.0,66.2835,66.2835,66.1169,66.1463,43741.0
2024-11-29 11:15:00,67.48,67.51,67.42,67.49,55372.0,66.1463,66.1757,66.0875,66.1561,55372.0
2024-11-29 11:20:00,67.49,67.59,67.48,67.59,31459.0,66.1561,66.2541,66.1463,66.2541,31459.0
2024-11-29 11:25:00,67.59,67.7,67.58,67.69,40856.0,66.2541,66.3619,66.2443,66.3521,40856.0
2024-11-29 11:30:00,67.68,67.7,67.65,67.69,37861.0,66.3423,66.3619,66.3129,66.3521,37861.0
2024-11-29 11:35:00,67.68,67.72,67.61,67.63,64998.0,66.3423,66.3815,66.2737,66.2933,64998.0
2024-11-29 11:40:00,67.64,67.66,67.59,67.62,86776.0,66.3031,66.3227,66.2541,66.2835,86776.0
2024-11-29 11:45:00,67.62,67.67,67.58,67.65,122916.0,66.2835,66.3325,66.2443,66.3129,122916.0
2024-11-29 11:50:00,67.65,67.75,67.64,67.7,62854.0,66.3129,66.4109,66.3031,66.3619,62854.0
2024-11-29 11:55:00,67.7,67.73,67.64,67.64,59579.0,66.3619,66.3913,66.3031,66.3031,59579.0
2024-11-29 12:00:00,67.65,67.71,67.63,67.7,56829.0,66.3129,66.3717,66.2933,66.3619,56829.0
2024-11-29 12:05:00,67.7,67.76,67.68,67.75,30115.0,66.3619,66.4207,66.3423,66.4109,30115.0
2024-11-29 12:10:00,67.75,67.85,67.73,67.78,35566.0,66.4109,66.509,66.3913,66.4403,35566.0
2024-11-29 12:15:00,67.77,67.8,67.71,67.77,41496.0,66.4305,66.4599,66.3717,66.4305,41496.0
2024-11-29 12:20:00,67.77,67.83,67.76,67.76,19094.0,66.4305,66.4893,66.4207,66.4207,19094.0
2024-11-29 12:25:00,67.77,67.83,67.72,67.83,53449.0,66.4305,66.4893,66.3815,66.4893,53449.0
2024-11-29 12:30:00,67.83,67.88,67.79,67.88,41012.0,66.4893,66.5384,66.4501,66.5384,41012.0
2024-11-29 12:35:00,67.88,67.94,67.84,67.9,33756.0,66.5384,66.5972,66.4992,66.558,33756.0
2024-11-29 12:40:00,67.91,68.09,67.91,68.04,69367.0,66.5678,66.7442,66.5678,66.6952,69367.0
2024-11-29 12:45:00,68.03,68.12,68.03,68.08,83850.0,66.6854,66.7736,66.6854,66.7344,83850.0
2024-11-29 12:50:00,68.07,68.07,67.79,67.84,135866.0,66.7246,66.7246,66.4501,66.4992,135866.0
2024-11-29 12:55:00,67.84,67.84,67.65,67.73,306219.0,66.4992,66.4992,66.3129,66.3913,306219.0
2024-12-02 09:30:00,67.83,67.97,67.51,67.55,220494.0,66.4893,66.6266,66.1757,66.2149,220494.0
2024-12-02 09:35:00,67.52,67.52,67.28,67.3,157258.0,66.1855,66.1855,65.9502,65.9698,157258.0
2024-12-02 09:40:00,67.3,67.5,67.23,67.42,132857.0,65.9698,66.1659,65.9012,66.0875,132857.0
2024-12-02 09:45:00,67.43,67.44,67.11,67.13,155380.0,66.0973,66.1071,65.7836,65.8032,155380.0
2024-12-02 09:50:00,67.13,67.15,66.97,67.02,248179.0,65.8032,65.8228,65.6463,65.6954,248179.0
2024-12-02 09:55:00,67.04,67.15,66.92,67.04,143816.0,65.715,65.8228,65.5973,65.715,143816.0
2024-12-02 10:00:00,67.05,67.15,66.92,67.01,233093.0,65.7248,65.8228,65.5973,65.6856,233093.0
2024-12-02 10:05:00,67.0,67.08,66.93,66.98,157963.0,65.6758,65.7542,65.6071,65.6561,157963.0
2024-12-02 10:10:00,66.98,67.01,66.92,66.97,164863.0,65.6561,65.6856,65.5973,65.6463,164863.0
2024-12-02 10:15:00,66.97,67.07,66.95,67.07,121892.0,65.6463,65.7444,65.6267,65.7444,121892.0
2024-12-02 10:20:00,67.09,67.27,67.08,67.27,66569.0,65.764,65.9404,65.7542,65.9404,66569.0
2024-12-02 10:25:00,67.26,67.28,67.18,67.25,88874.0,65.9306,65.9502,65.8522,65.9208,88874.0
2024-12-02 10:30:00,67.24,67.49,67.18,67.35,173401.0,65.911,66.1561,65.8522,66.0188,173401.0
2024-12-02 10:35:00,67.35,67.36,67.16,67.22,89852.0,66.0188,66.0286,65.8326,65.8914,89852.0
2024-12-02 10:40:00,67.23,67.25,67.09,67.23,111750.0,65.9012,65.9208,65.764,65.9012,111750.0
2024-12-02 10:45:00,67.24,67.26,67.06,67.1,120959.0,65.911,65.9306,65.7346,65.7738,120959.0
2024-12-02 10:50:00,67.1,67.14,66.92,66.96,110034.0,65.7738,65.813,65.5973,65.6365,110034.0
2024-12-02 10:55:00,66.97,67.06,66.94,67.02,78074.0,65.6463,65.7346,65.6169,65.6954,78074.0
2024-12-02 11:00:00,67.02,67.02,66.64,66.81,579652.0,65.6954,65.6954,65.3229,65.4895,579652.0
2024-12-02 11:05:00,66.81,66.99,66.78,66.98,123889.0,65.4895,65.666,65.4601,65.6561,123889.0
2024-12-02 11:10:00,66.99,67.07,66.98,67.0,57628.0,65.666,65.7444,65.6561,65.6758,57628.0
2024-12-02 11:15:00,67.01,67.05,66.95,67.03,83677.0,65.6856,65.7248,65.6267,65.7052,83677.0
2024-12-02 11:20:00,67.03,67.3,67.02,67.3,53961.0,65.7052,65.9698,65.6954,65.9698,53961.0
2024-12-02 11:25:00,67.29,67.31,67.2,67.22,44274.0,65.96,65.9796,65.8718,65.8914,44274.0
2024-12-02 11:30:00,67.22,67.28,67.2,67.21,58943.0,65.8914,65.9502,65.8718,65.8816,58943.0
2024-12-02 11:35:00,67.2,67.21,67.09,67.12,66597.0,65.8718,65.8816,65.764,65.7934,66597.0
2024-12-02 11:40:00,67.11,67.19,67.11,67.14,38733.0,65.7836,65.862,65.7836,65.813,38733.0
2024-12-02 11:45:00,67.14,67.2,67.11,67.17,66034.0,65.813,65.8718,65.7836,65.8424,66034.0
2024-12-02 11:50:00,67.18,67.26,67.17,67.2,50330.0,65.8522,65.9306,65.8424,65.8718,50330.0
2024-12-02 11:55:00,67.19,67.2,67.09,67.1,47735.0,65.862,65.8718,65.764,65.7738,47735.0
2024-12-02 12:00:00,67.11,67.15,67.09,67.13,36777.0,65.7836,65.8228,65.764,65.8032,36777.0
2024-12-02 12:05:00,67.12,67.16,67.1,67.16,87932.0,65.7934,65.8326,65.7738,65.8326,87932.0
2024-12-02 12:10:00,67.17,67.25,67.13,67.24,54302.0,65.8424,65.9208,65.8032,65.911,54302.0
2024-12-02 12:15:00,67.25,67.26,67.19,67.22,50881.0,65.9208,65.9306,65.862,65.8914,50881.0
2024-12-02 12:20:00,67.23,67.26,67.19,67.22,35120.0,65.9012,65.9306,65.862,65.8914,35120.0
2024-12-02 12:25:00,67.21,67.25,67.19,67.22,36658.0,65.8816,65.9208,65.862,65.8914,36658.0
2024-12-02 12:30:00,67.21,67.22,67.17,67.18,37021.0,65.8816,65.8914,65.8424,65.8522,37021.0
2024-12-02 12:35:00,67.2,67.22,67.19,67.22,49143.0,65.8718,65.8914,65.862,65.8914,49143.0
2024-12-02 12:40:00,67.22,67.33,67.21,67.32,45777.0,65.8914,65.9992,65.8816,65.9894,45777.0
2024-12-02 12:45:00,67.33,67.36,67.31,67.31,55770.0,65.9992,66.0286,65.9796,65.9796,55770.0
2024-12-02 12:50:00,67.31,67.38,67.25,67.38,54467.0,65.9796,66.0482,65.9208,66.0482,54467.0
2024-12-02 12:55:00,67.37,67.37,67.32,67.35,26269.0,66.0384,66.0384,65.9894,66.0188,26269.0
2024-12-02 13:00:00,67.36,67.41,67.33,67.39,49283.0,66.0286,66.0776,65.9992,66.058,49283.0
2024-12-02 13:05:00,67.39,67.45,67.38,67.45,214373.0,66.058,66.1169,66.0482,66.1169,214373.0
2024-12-02 13:10:00,67.44,67.47,67.4,67.45,31058.0,66.1071,66.1365,66.0678,66.1169,31058.0
2024-12-02 13:15:00,67.45,67.49,67.4,67.45,81633.0,66.1169,66.1561,66.0678,66.1169,81633.0
2024-12-02 13:20:00,67.45,67.46,67.31,67.32,93871.0,66.1169,66.1267,65.9796,65.9894,93871.0
2024-12-02 13:25:00,67.31,67.4,67.31,67.39,71466.0,65.9796,66.0678,65.9796,66.058,71466.0
2024-12-02 13:30:00,67.39,67.4,67.32,67.36,107894.0,66.058,66.0678,65.9894,66.0286,107894.0
2024-12-02 13:35:00,67.37,67.42,67.33,67.34,58363.0,66.0384,66.0875,65.9992,66.009,58363.0
2024-12-02 13:40:00,67.34,67.39,67.28,67.31,100359.0,66.009,66.058,65.9502,65.9796,100359.0
2024-12-02 13:45:00,67.31,67.46,67.3,67.45,65876.0,65.9796,66.1267,65.9698,66.1169,65876.0
2024-12-02 13:50:00,67.45,67.56,67.45,67.52,135218.0,66.1169,66.2247,66.1169,66.1855,135218.0
2024-12-02 13:55:00,67.51,67.59,67.5,67.56,59151.0,66.1757,66.2541,66.1659,66.2247,59151.0
2024-12-02 14:00:00,67.56,67.64,67.52,67.52,152027.0,66.2247,66.3031,66.1855,66.1855,152027.0
2024-12-02 14:05:00,67.53,67.54,67.46,67.47,36420.0,66.1953,66.2051,66.1267,66.1365,36420.0
2024-12-02 14:10:00,67.47,67.48,67.37,67.38,35733.0,66.1365,66.1463,66.0384,66.0482,35733.0
2024-12-02 14:15:00,67.38,67.4,67.35,67.37,47992.0,66.0482,66.0678,66.0188,66.0384,47992.0
2024-12-02 14:20:00,67.37,67.41,67.35,67.37,66438.0,66.0384,66.0776,66.0188,66.0384,66438.0
2024-12-02 14:25:00,67.36,67.47,67.35,67.46,57824.0,66.0286,66.1365,66.0188,66.1267,57824.0
2024-12-02 14:30:00,67.45,67.55,67.44,67.54,34367.0,66.1169,66.2149,66.1071,66.2051,34367.0
2024-12-02 14:35:00,67.53,67.59,67.52,67.53,31641.0,66.1953,66.2541,66.1855,66.1953,31641.0
2024-12-02 14:40:00,67.53,67.56,67.52,67.53,21731.0,66.1953,66.2247,66.1855,66.1953,21731.0
2024-12-02 14:45:00,67.53,67.55,67.48,67.48,15648.0,66.1953,66.2149,66.1463,66.1463,15648.0
2024-12-02 14:50:00,67.48,67.5,67.45,67.48,24568.0,66.1463,66.1659,66.1169,66.1463,24568.0
2024-12-02 14:55:00,67.48,67.51,67.48,67.49,64921.0,66.1463,66.1757,66.1463,66.1561,64921.0
2024-12-02 15:00:00,67.48,67.5,67.43,67.49,81982.0,66.1463,66.1659,66.0973,66.1561,81982.0
2024-12-02 15:05:00,67.5,67.51,67.45,67.45,50372.0,66.1659,66.1757,66.1169,66.1169,50372.0
2024-12-02 15:10:00,67.45,67.47,67.39,67.42,111554.0,66.1169,66.1365,66.058,66.0875,111554.0
2024-12-02 15:15:00,67.43,67.57,67.42,67.53,247085.0,66.0973,66.2345,66.0875,66.1953,247085.0
2024-12-02 15:20:00,67.53,67.55,67.5,67.51,46959.0,66.1953,66.2149,66.1659,66.1757,46959.0
2024-12-02 15:25:00,67.51,67.55,67.49,67.52,91939.0,66.1757,66.2149,66.1561,66.1855,91939.0
2024-12-02 15:30:00,67.52,67.53,67.45,67.48,54390.0,66.1855,66.1953,66.1169,66.1463,54390.0
2024-12-02 15:35:00,67.47,67.52,67.42,67.51,57346.0,66.1365,66.1855,66.0875,66.1757,57346.0
2024-12-02 15:40:00,67.51,67.55,67.48,67.49,109717.0,66.1757,66.2149,66.1463,66.1561,109717.0
2024-12-02 15:45:00,67.5,67.51,67.39,67.47,80009.0,66.1659,66.1757,66.058,66.1365,80009.0
2024-12-02 15:50:00,67.47,67.47,67.18,67.19,193336.0,66.1365,66.1365,65.8522,65.862,193336.0
2024-12-02 15:55:00,67.19,67.2,67.06,67.09,544391.0,65.862,65.8718,65.7346,65.764,544391.0
2024-12-03 09:30:00,66.94,67.39,66.89,67.18,386784.0,65.6169,66.058,65.5679,65.8522,386784.0
2024-12-03 09:35:00,67.18,67.24,66.93,67.05,209002.0,65.8522,65.911,65.6071,65.7248,209002.0
2024-12-03 09:40:00,67.05,67.31,66.99,67.09,85755.0,65.7248,65.9796,65.666,65.764,85755.0
2024-12-03 09:45:00,67.1,67.25,67.08,67.13,106985.0,65.7738,65.9208,65.7542,65.8032,106985.0
2024-12-03 09:50:00,67.14,67.14,66.94,67.05,70780.0,65.813,65.813,65.6169,65.7248,70780.0
2024-12-03 09:55:00,67.05,67.25,67.03,67.22,72974.0,65.7248,65.9208,65.7052,65.8914,72974.0
2024-12-03 10:00:00,67.21,67.21,67.01,67.17,102980.0,65.8816,65.8816,65.6856,65.8424,102980.0
2024-12-03 10:05:00,67.15,67.22,67.06,67.2,50540.0,65.8228,65.8914,65.7346,65.8718,50540.0
2024-12-03 10:10:00,67.19,67.2,67.05,67.06,65319.0,65.862,65.8718,65.7248,65.7346,65319.0
2024-12-03 10:15:00,67.07,67.12,67.04,67.08,32448.0,65.7444,65.7934,65.715,65.7542,32448.0
2024-12-03 10:20:00,67.08,67.16,67.04,67.14,594463.0,65.7542,65.8326,65.715,65.813,594463.0
2024-12-03 10:25:00,67.14,67.14,67.06,67.07,60081.0,65.813,65.813,65.7346,65.7444,60081.0
2024-12-03 10:30:00,67.08,67.1,66.79,66.79,164146.0,65.7542,65.7738,65.4699,65.4699,164146.0
2024-12-03 10:35:00,66.8,66.85,66.77,66.8,140739.0,65.4797,65.5287,65.4503,65.4797,140739.0
2024-12-03 10:40:00,66.81,66.87,66.66,66.69,106847.0,65.4895,65.5483,65.3425,65.3719,106847.0
2024-12-03 10:45:00,66.69,66.74,66.66,66.68,93425.0,65.3719,65.4209,65.3425,65.3621,93425.0
2024-12-03 10:50:00,66.68,66.81,66.64,66.73,113538.0,65.3621,65.4895,65.3229,65.4111,113538.0
2024-12-03 10:55:00,66.73,66.74,66.65,66.69,143718.0,65.4111,65.4209,65.3327,65.3719,143718.0
2024-12-03 11:00:00,66.69,66.7,66.55,66.56,334667.0,65.3719,65.3817,65.2346,65.2444,334667.0
2024-12-03 11:05:00,66.57,66.58,66.45,66.45,94002.0,65.2543,65.2641,65.1366,65.1366,94002.0
2024-12-03 11:10:00,66.46,66.48,66.36,66.38,76558.0,65.1464,65.166,65.0484,65.068,76558.0
2024-12-03 11:15:00,66.39,66.44,66.34,66.39,317289.0,65.0778,65.1268,65.0288,65.0778,317289.0
2024-12-03 11:20:00,66.38,66.39,66.29,66.29,70390.0,65.068,65.0778,64.9798,64.9798,70390.0
2024-12-03 11:25:00,66.3,66.39,66.29,66.36,98130.0,64.9896,65.0778,64.9798,65.0484,98130.0
2024-12-03 11:30:00,66.36,66.41,66.3,66.31,171857.0,65.0484,65.0974,64.9896,64.9994,171857.0
2024-12-03 11:35:00,66.31,66.32,66.21,66.25,171683.0,64.9994,65.0092,64.9014,64.9406,171683.0
2024-12-03 11:40:00,66.25,66.34,66.24,66.27,76427.0,64.9406,65.0288,64.9308,64.9602,76427.0
2024-12-03 11:45:00,66.27,66.29,66.22,66.28,65224.0,64.9602,64.9798,64.9112,64.97,65224.0
2024-12-03 11:50:00,66.28,66.32,66.26,66.31,45047.0,64.97,65.0092,64.9504,64.9994,45047.0
2024-12-03 11:55:00,66.31,66.33,66.27,66.3,93716.0,64.9994,65.019,64.9602,64.9896,93716.0
2024-12-03 12:00:00,66.3,66.36,66.29,66.35,75541.0,64.9896,65.0484,64.9798,65.0386,75541.0
2024-12-03 12:05:00,66.36,66.53,66.33,66.53,48603.0,65.0484,65.215,65.019,65.215,48603.0
2024-12-03 12:10:00,66.53,66.61,66.5,66.58,41592.0,65.215,65.2935,65.1856,65.2641,41592.0
2024-12-03 12:15:00,66.58,66.58,66.52,66.58,41589.0,65.2641,65.2641,65.2052,65.2641,41589.0
2024-12-03 12:20:00,66.58,66.73,66.58,66.66,45194.0,65.2641,65.4111,65.2641,65.3425,45194.0
2024-12-03 12:25:00,66.67,66.7,66.65,66.67,69364.0,65.3523,65.3817,65.3327,65.3523,69364.0
2024-12-03 12:30:00,66.67,66.75,66.64,66.7,65332.0,65.3523,65.4307,65.3229,65.3817,65332.0
2024-12-03 12:35:00,66.7,66.7,66.64,66.65,63564.0,65.3817,65.3817,65.3229,65.3327,63564.0
2024-12-03 12:40:00,66.66,66.84,66.65,66.84,79026.0,65.3425,65.5189,65.3327,65.5189,79026.0
2024-12-03 12:45:00,66.84,66.85,66.78,66.82,40003.0,65.5189,65.5287,65.4601,65.4993,40003.0
2024-12-03 12:50:00,66.82,66.88,66.79,66.79,57583.0,65.4993,65.5581,65.4699,65.4699,57583.0
2024-12-03 12:55:00,66.78,66.81,66.72,66.78,84706.0,65.4601,65.4895,65.4013,65.4601,84706.0
2024-12-03 13:00:00,66.78,66.81,66.75,66.8,29932.0,65.4601,65.4895,65.4307,65.4797,29932.0
2024-12-03 13:05:00,66.8,66.82,66.69,66.7,37821.0,65.4797,65.4993,65.3719,65.3817,37821.0
2024-12-03 13:10:00,66.7,66.7,66.65,66.67,83133.0,65.3817,65.3817,65.3327,65.3523,83133.0
2024-12-03 13:15:00,66.67,66.75,66.64,66.75,73522.0,65.3523,65.4307,65.3229,65.4307,73522.0
2024-12-03 13:20:00,66.75,66.76,66.7,66.71,46955.0,65.4307,65.4405,65.3817,65.3915,46955.0
2024-12-03 13:25:00,66.71,66.75,66.67,66.67,42126.0,65.3915,65.4307,65.3523,65.3523,42126.0
2024-12-03 13:30:00,66.67,66.67,66.58,66.59,18324.0,65.3523,65.3523,65.2641,65.2739,18324.0
2024-12-03 13:35:00,66.59,66.61,66.51,66.53,33364.0,65.2739,65.2935,65.1954,65.215,33364.0
2024-12-03 13:40:00,66.53,66.6,66.51,66.6,31820.0,65.215,65.2837,65.1954,65.2837,31820.0
2024-12-03 13:45:00,66.59,66.63,66.58,66.61,76086.0,65.2739,65.3131,65.2641,65.2935,76086.0
2024-12-03 13:50:00,66.6,66.63,66.53,66.54,160234.0,65.2837,65.3131,65.215,65.2248,160234.0
2024-12-03 13:55:00,66.53,66.6,66.53,66.58,129187.0,65.215,65.2837,65.215,65.2641,129187.0
2024-12-03 14:00:00,66.57,66.57,66.46,66.5,90671.0,65.2543,65.2543,65.1464,65.1856,90671.0
2024-12-03 14:05:00,66.51,66.66,66.5,66.65,113748.0,65.1954,65.3425,65.1856,65.3327,113748.0
2024-12-03 14:10:00,66.65,66.68,66.61,66.65,132349.0,65.3327,65.3621,65.2935,65.3327,132349.0
2024-12-03 14:15:00,66.65,66.67,66.63,66.65,20232.0,65.3327,65.3523,65.3131,65.3327,20232.0
2024-12-03 14:20:00,66.65,66.68,66.59,66.67,37509.0,65.3327,65.3621,65.2739,65.3523,37509.0
2024-12-03 14:25:00,66.67,66.71,66.66,66.7,32693.0,65.3523,65.3915,65.3425,65.3817,32693.0
2024-12-03 14:30:00,66.7,66.72,66.63,66.65,33315.0,65.3817,65.4013,65.3131,65.3327,33315.0
2024-12-03 14:35:00,66.65,66.65,66.58,66.64,129325.0,65.3327,65.3327,65.2641,65.3229,129325.0
2024-12-03 14:40:00,66.63,66.63,66.56,66.61,147331.0,65.3131,65.3131,65.2444,65.2935,147331.0
2024-12-03 14:45:00,66.61,66.67,66.58,66.61,157998.0,65.2935,65.3523,65.2641,65.2935,157998.0
2024-12-03 14:50:00,66.6,66.65,66.59,66.63,61102.0,65.2837,65.3327,65.2739,65.3131,61102.0
2024-12-03 14:55:00,66.64,66.69,66.61,66.64,101693.0,65.3229,65.3719,65.2935,65.3229,101693.0
2024-12-03 15:00:00,66.63,66.63,66.51,66.6,113461.0,65.3131,65.3131,65.1954,65.2837,113461.0
2024-12-03 15:05:00,66.59,66.62,66.57,66.58,70275.0,65.2739,65.3033,65.2543,65.2641,70275.0
2024-12-03 15:10:00,66.58,66.62,66.57,66.6,130355.0,65.2641,65.3033,65.2543,65.2837,130355.0
2024-12-03 15:15:00,66.6,66.61,66.52,66.53,130958.0,65.2837,65.2935,65.2052,65.215,130958.0
2024-12-03 15:20:00,66.53,66.6,66.52,66.58,228939.0,65.215,65.2837,65.2052,65.2641,228939.0
2024-12-03 15:25:00,66.58,66.64,66.58,66.62,116585.0,65.2641,65.3229,65.2641,65.3033,116585.0
2024-12-03 15:30:00,66.62,66.63,66.57,66.59,222915.0,65.3033,65.3131,65.2543,65.2739,222915.0
2024-12-03 15:35:00,66.59,66.61,66.56,66.58,209855.0,65.2739,65.2935,65.2444,65.2641,209855.0
2024-12-03 15:40:00,66.58,66.6,66.5,66.51,132009.0,65.2641,65.2837,65.1856,65.1954,132009.0
2024-12-03 15:45:00,66.51,66.57,66.48,66.55,148836.0,65.1954,65.2543,65.166,65.2346,148836.0
2024-12-03 15:50:00,66.55,66.63,66.54,66.56,271768.0,65.2346,65.3131,65.2248,65.2444,271768.0
2024-12-03 15:55:00,66.56,66.57,66.39,66.48,537626.0,65.2444,65.2543,65.0778,65.166,537626.0
2024-12-04 09:30:00,66.46,66.81,66.28,66.55,295465.0,65.1464,65.4895,64.97,65.2346,295465.0
2024-12-04 09:35:00,66.56,66.75,66.4,66.67,156380.0,65.2444,65.4307,65.0876,65.3523,156380.0
2024-12-04 09:40:00,66.68,66.71,66.53,66.53,132815.0,65.3621,65.3915,65.215,65.215,132815.0
2024-12-04 09:45:00,66.53,66.84,66.44,66.73,104619.0,65.215,65.5189,65.1268,65.4111,104619.0
2024-12-04 09:50:00,66.73,66.77,66.54,66.59,120574.0,65.4111,65.4503,65.2248,65.2739,120574.0
2024-12-04 09:55:00,66.59,66.79,66.55,66.78,82870.0,65.2739,65.4699,65.2346,65.4601,82870.0
2024-12-04 10:00:00,66.78,66.84,66.64,66.78,151220.0,65.4601,65.5189,65.3229,65.4601,151220.0
2024-12-04 10:05:00,66.78,66.78,66.54,66.65,134230.0,65.4601,65.4601,65.2248,65.3327,134230.0
2024-12-04 10:10:00,66.65,66.67,66.5,66.52,147946.0,65.3327,65.3523,65.1856,65.2052,147946.0
2024-12-04 10:15:00,66.52,66.52,66.23,66.36,210137.0,65.2052,65.2052,64.921,65.0484,210137.0
2024-12-04 10:20:00,66.37,66.39,66.26,66.31,124623.0,65.0582,65.0778,64.9504,64.9994,124623.0
2024-12-04 10:25:00,66.31,66.46,66.28,66.33,90256.0,64.9994,65.1464,64.97,65.019,90256.0
2024-12-04 10:30:00,66.32,66.34,66.21,66.24,41142.0,65.0092,65.0288,64.9014,64.9308,41142.0
2024-12-04 10:35:00,66.23,66.36,66.21,66.31,75429.0,64.921,65.0484,64.9014,64.9994,75429.0
2024-12-04 10:40:00,66.31,66.47,66.27,66.39,104367.0,64.9994,65.1562,64.9602,65.0778,104367.0
2024-12-04 10:45:00,66.38,66.4,66.23,66.27,82893.0,65.068,65.0876,64.921,64.9602,82893.0
2024-12-04 10:50:00,66.27,66.31,66.22,66.27,94240.0,64.9602,64.9994,64.9112,64.9602,94240.0
2024-12-04 10:55:00,66.27,66.46,66.27,66.45,99514.0,64.9602,65.1464,64.9602,65.1366,99514.0
2024-12-04 11:00:00,66.44,66.48,66.38,66.48,67049.0,65.1268,65.166,65.068,65.166,67049.0
2024-12-04 11:05:00,66.48,66.49,66.31,66.34,69186.0,65.166,65.1758,64.9994,65.0288,69186.0
2024-12-04 11:10:00,66.34,66.36,66.27,66.34,55521.0,65.0288,65.0484,64.9602,65.0288,55521.0
2024-12-04 11:15:00,66.33,66.38,66.29,66.37,105741.0,65.019,65.068,64.9798,65.0582,105741.0
2024-12-04 11:20:00,66.37,66.39,66.31,66.33,50757.0,65.0582,65.0778,64.9994,65.019,50757.0
2024-12-04 11:25:00,66.32,66.35,66.28,66.29,23260.0,65.0092,65.0386,64.97,64.9798,23260.0
2024-12-04 11:30:00,66.29,66.42,66.28,66.4,18573.0,64.9798,65.1072,64.97,65.0876,18573.0
2024-12-04 11:35:00,66.4,66.44,66.36,66.37,25787.0,65.0876,65.1268,65.0484,65.0582,25787.0
2024-12-04 11:40:00,66.37,66.37,66.22,66.24,36041.0,65.0582,65.0582,64.9112,64.9308,36041.0
2024-12-04 11:45:00,66.23,66.26,66.18,66.2,67640.0,64.921,64.9504,64.872,64.8916,67640.0
2024-12-04 11:50:00,66.2,66.29,66.16,66.27,93644.0,64.8916,64.9798,64.8524,64.9602,93644.0
2024-12-04 11:55:00,66.27,66.27,66.12,66.13,43207.0,64.9602,64.9602,64.8131,64.8229,43207.0
2024-12-04 12:00:00,66.14,66.14,66.06,66.08,38754.0,64.8328,64.8328,64.7543,64.7739,38754.0
2024-12-04 12:05:00,66.06,66.08,66.03,66.05,56087.0,64.7543,64.7739,64.7249,64.7445,56087.0
2024-12-04 12:10:00,66.06,66.07,66.0,66.04,65681.0,64.7543,64.7641,64.6955,64.7347,65681.0
2024-12-04 12:15:00,66.04,66.04,65.99,66.02,85346.0,64.7347,64.7347,64.6857,64.7151,85346.0
2024-12-04 12:20:00,66.01,66.07,65.96,65.97,165182.0,64.7053,64.7641,64.6563,64.6661,165182.0
2024-12-04 12:25:00,65.97,65.97,65.89,65.92,88359.0,64.6661,64.6661,64.5877,64.6171,88359.0
2024-12-04 12:30:00,65.91,65.99,65.88,65.98,82695.0,64.6073,64.6857,64.5779,64.6759,82695.0
2024-12-04 12:35:00,65.98,66.15,65.96,66.11,226477.0,64.6759,64.8426,64.6563,64.8033,226477.0
2024-12-04 12:40:00,66.1,66.11,66.06,66.09,86107.0,64.7935,64.8033,64.7543,64.7837,86107.0
2024-12-04 12:45:00,66.09,66.13,66.08,66.13,23400.0,64.7837,64.8229,64.7739,64.8229,23400.0
2024-12-04 12:50:00,66.14,66.17,66.09,66.12,25524.0,64.8328,64.8622,64.7837,64.8131,25524.0
2024-12-04 12:55:00,66.12,66.12,66.08,66.11,24590.0,64.8131,64.8131,64.7739,64.8033,24590.0
2024-12-04 13:00:00,66.11,66.11,66.05,66.05,26605.0,64.8033,64.8033,64.7445,64.7445,26605.0
2024-12-04 13:05:00,66.05,66.07,66.02,66.03,21982.0,64.7445,64.7641,64.7151,64.7249,21982.0
2024-12-04 13:10:00,66.03,66.08,66.03,66.05,36382.0,64.7249,64.7739,64.7249,64.7445,36382.0
2024-12-04 13:15:00,66.05,66.08,66.02,66.03,29300.0,64.7445,64.7739,64.7151,64.7249,29300.0
2024-12-04 13:20:00,66.03,66.13,65.99,66.12,65137.0,64.7249,64.8229,64.6857,64.8131,65137.0
2024-12-04 13:25:00,66.12,66.16,66.07,66.09,85876.0,64.8131,64.8524,64.7641,64.7837,85876.0
2024-12-04 13:30:00,66.09,66.09,65.95,66.0,57790.0,64.7837,64.7837,64.6465,64.6955,57790.0
2024-12-04 13:35:00,66.0,66.1,65.99,66.09,52008.0,64.6955,64.7935,64.6857,64.7837,52008.0
2024-12-04 13:40:00,66.09,66.12,66.06,66.12,38182.0,64.7837,64.8131,64.7543,64.8131,38182.0
2024-12-04 13:45:00,66.12,66.28,66.11,66.27,42070.0,64.8131,64.97,64.8033,64.9602,42070.0
2024-12-04 13:50:00,66.28,66.33,66.24,66.28,120195.0,64.97,65.019,64.9308,64.97,120195.0
2024-12-04 13:55:00,66.28,66.35,66.27,66.28,75521.0,64.97,65.0386,64.9602,64.97,75521.0
2024-12-04 14:00:00,66.27,66.32,66.18,66.19,53147.0,64.9602,65.0092,64.872,64.8818,53147.0
2024-12-04 14:05:00,66.18,66.2,66.09,66.11,32819.0,64.872,64.8916,64.7837,64.8033,32819.0
2024-12-04 14:10:00,66.11,66.16,66.09,66.15,34579.0,64.8033,64.8524,64.7837,64.8426,34579.0
2024-12-04 14:15:00,66.15,66.24,66.13,66.22,99587.0,64.8426,64.9308,64.8229,64.9112,99587.0
2024-12-04 14:20:00,66.22,66.26,66.2,66.21,56398.0,64.9112,64.9504,64.8916,64.9014,56398.0
2024-12-04 14:25:00,66.2,66.24,66.19,66.23,26421.0,64.8916,64.9308,64.8818,64.921,26421.0
2024-12-04 14:30:00,66.23,66.24,66.19,66.23,45376.0,64.921,64.9308,64.8818,64.921,45376.0
2024-12-04 14:35:00,66.23,66.49,66.23,66.34,1147833.0,64.921,65.1758,64.921,65.0288,1147833.0
2024-12-04 14:40:00,66.34,66.38,66.33,66.37,116648.0,65.0288,65.068,65.019,65.0582,116648.0
2024-12-04 14:45:00,66.37,66.48,66.32,66.33,126275.0,65.0582,65.166,65.0092,65.019,126275.0
2024-12-04 14:50:00,66.33,66.37,66.3,66.34,92554.0,65.019,65.0582,64.9896,65.0288,92554.0
2024-12-04 14:55:00,66.34,66.35,66.3,66.31,52701.0,65.0288,65.0386,64.9896,64.9994,52701.0
2024-12-04 15:00:00,66.31,66.41,66.29,66.41,70931.0,64.9994,65.0974,64.9798,65.0974,70931.0
2024-12-04 15:05:00,66.41,66.51,66.4,66.48,178665.0,65.0974,65.1954,65.0876,65.166,178665.0
2024-12-04 15:10:00,66.48,66.52,66.44,66.45,90456.0,65.166,65.2052,65.1268,65.1366,90456.0
2024-12-04 15:15:00,66.45,66.54,66.45,66.53,106157.0,65.1366,65.2248,65.1366,65.215,106157.0
2024-12-04 15:20:00,66.53,66.59,66.52,66.59,175618.0,65.215,65.2739,65.2052,65.2739,175618.0
2024-12-04 15:25:00,66.59,66.59,66.51,66.52,93007.0,65.2739,65.2739,65.1954,65.2052,93007.0
2024-12-04 15:30:00,66.52,66.54,66.49,66.53,103711.0,65.2052,65.2248,65.1758,65.215,103711.0
2024-12-04 15:35:00,66.54,66.58,66.53,66.56,88956.0,65.2248,65.2641,65.215,65.2444,88956.0
2024-12-04 15:40:00,66.56,66.6,66.55,66.55,115619.0,65.2444,65.2837,65.2346,65.2346,115619.0
2024-12-04 15:45:00,66.56,66.7,66.51,66.7,195111.0,65.2444,65.3817,65.1954,65.3817,195111.0
2024-12-04 15:50:00,66.7,66.78,66.68,66.73,304813.0,65.3817,65.4601,65.3621,65.4111,304813.0
2024-12-04 15:55:00,66.74,66.78,66.67,66.7,805844.0,65.4209,65.4601,65.3523,65.3817,805844.0
2024-12-05 09:30:00,67.09,67.28,66.76,66.76,331285.0,65.764,65.9502,65.4405,65.4405,331285.0
2024-12-05 09:35:00,66.75,66.89,66.63,66.83,115312.0,65.4307,65.5679,65.3131,65.5091,115312.0
2024-12-05 09:40:00,66.82,67.09,66.82,66.86,105682.0,65.4993,65.764,65.4993,65.5385,105682.0
2024-12-05 09:45:00,66.87,66.97,66.8,66.96,139223.0,65.5483,65.6463,65.4797,65.6365,139223.0
2024-12-05 09:50:00,66.95,67.23,66.94,67.19,137566.0,65.6267,65.9012,65.6169,65.862,137566.0
2024-12-05 09:55:00,67.19,67.49,67.19,67.48,139696.0,65.862,66.1561,65.862,66.1463,139696.0
2024-12-05 10:00:00,67.48,67.58,67.41,67.43,221164.0,66.1463,66.2443,66.0776,66.0973,221164.0
2024-12-05 10:05:00,67.43,67.47,67.14,67.16,96623.0,66.0973,66.1365,65.813,65.8326,96623.0
2024-12-05 10:10:00,67.12,67.17,67.0,67.05,100402.0,65.7934,65.8424,65.6758,65.7248,100402.0
2024-12-05 10:15:00,67.05,67.13,67.0,67.11,68972.0,65.7248,65.8032,65.6758,65.7836,68972.0
2024-12-05 10:20:00,67.12,67.19,67.09,67.12,65390.0,65.7934,65.862,65.764,65.7934,65390.0
2024-12-05 10:25:00,67.11,67.14,66.96,66.98,40843.0,65.7836,65.813,65.6365,65.6561,40843.0
2024-12-05 10:30:00,66.98,67.11,66.96,67.07,93645.0,65.6561,65.7836,65.6365,65.7444,93645.0
2024-12-05 10:35:00,67.09,67.11,66.93,67.01,115757.0,65.764,65.7836,65.6071,65.6856,115757.0
2024-12-05 10:40:00,67.01,67.09,67.01,67.03,45135.0,65.6856,65.764,65.6856,65.7052,45135.0
2024-12-05 10:45:00,67.02,67.16,67.01,67.14,21781.0,65.6954,65.8326,65.6856,65.813,21781.0
2024-12-05 10:50:00,67.14,67.25,67.09,67.21,116930.0,65.813,65.9208,65.764,65.8816,116930.0
2024-12-05 10:55:00,67.21,67.21,67.01,67.04,34487.0,65.8816,65.8816,65.6856,65.715,34487.0
2024-12-05 11:00:00,67.03,67.17,67.01,67.15,132660.0,65.7052,65.8424,65.6856,65.8228,132660.0
2024-12-05 11:05:00,67.15,67.17,67.04,67.13,45314.0,65.8228,65.8424,65.715,65.8032,45314.0
2024-12-05 11:10:00,67.12,67.15,67.08,67.1,40258.0,65.7934,65.8228,65.7542,65.7738,40258.0
2024-12-05 11:15:00,67.1,67.13,66.99,67.03,90185.0,65.7738,65.8032,65.666,65.7052,90185.0
2024-12-05 11:20:00,67.03,67.13,66.99,67.13,76710.0,65.7052,65.8032,65.666,65.8032,76710.0
2024-12-05 11:25:00,67.13,67.3,67.12,67.3,61064.0,65.8032,65.9698,65.7934,65.9698,61064.0
2024-12-05 11:30:00,67.3,67.31,67.17,67.19,50151.0,65.9698,65.9796,65.8424,65.862,50151.0
2024-12-05 11:35:00,67.18,67.21,67.14,67.2,49426.0,65.8522,65.8816,65.813,65.8718,49426.0
2024-12-05 11:40:00,67.2,67.23,67.14,67.16,33310.0,65.8718,65.9012,65.813,65.8326,33310.0
2024-12-05 11:45:00,67.16,67.16,67.1,67.11,24977.0,65.8326,65.8326,65.7738,65.7836,24977.0
2024-12-05 11:50:00,67.12,67.2,67.11,67.16,53444.0,65.7934,65.8718,65.7836,65.8326,53444.0
2024-12-05 11:55:00,67.16,67.18,67.08,67.1,51487.0,65.8326,65.8522,65.7542,65.7738,51487.0
2024-12-05 12:00:00,67.1,67.11,67.03,67.05,20840.0,65.7738,65.7836,65.7052,65.7248,20840.0
2024-12-05 12:05:00,67.06,67.07,66.97,67.01,52395.0,65.7346,65.7444,65.6463,65.6856,52395.0
2024-12-05 12:10:00,67.0,67.03,66.91,66.97,34395.0,65.6758,65.7052,65.5875,65.6463,34395.0
2024-12-05 12:15:00,66.97,66.98,66.93,66.93,25533.0,65.6463,65.6561,65.6071,65.6071,25533.0
2024-12-05 12:20:00,66.93,66.97,66.92,66.97,38657.0,65.6071,65.6463,65.5973,65.6463,38657.0
2024-12-05 12:25:00,66.97,66.97,66.88,66.91,84716.0,65.6463,65.6463,65.5581,65.5875,84716.0
2024-12-05 12:30:00,66.92,66.98,66.88,66.95,50492.0,65.5973,65.6561,65.5581,65.6267,50492.0
2024-12-05 12:35:00,66.94,66.94,66.8,66.83,42065.0,65.6169,65.6169,65.4797,65.5091,42065.0
2024-12-05 12:40:00,66.83,66.84,66.8,66.83,34983.0,65.5091,65.5189,65.4797,65.5091,34983.0
2024-12-05 12:45:00,66.83,66.89,66.81,66.87,42858.0,65.5091,65.5679,65.4895,65.5483,42858.0
2024-12-05 12:50:00,66.88,66.95,66.88,66.92,19070.0,65.5581,65.6267,65.5581,65.5973,19070.0
2024-12-05 12:55:00,66.92,66.96,66.91,66.93,13352.0,65.5973,65.6365,65.5875,65.6071,13352.0
2024-12-05 13:00:00,66.94,66.97,66.91,66.92,32152.0,65.6169,65.6463,65.5875,65.5973,32152.0
2024-12-05 13:05:00,66.92,66.94,66.82,66.83,31386.0,65.5973,65.6169,65.4993,65.5091,31386.0
2024-12-05 13:10:00,66.84,66.86,66.81,66.83,41655.0,65.5189,65.5385,65.4895,65.5091,41655.0
2024-12-05 13:15:00,66.83,66.83,66.79,66.8,21358.0,65.5091,65.5091,65.4699,65.4797,21358.0
2024-12-05 13:20:00,66.8,66.81,66.68,66.71,68342.0,65.4797,65.4895,65.3621,65.3915,68342.0
2024-12-05 13:25:00,66.7,66.75,66.67,66.75,30640.0,65.3817,65.4307,65.3523,65.4307,30640.0
2024-12-05 13:30:00,66.76,66.76,66.68,66.74,28505.0,65.4405,65.4405,65.3621,65.4209,28505.0
2024-12-05 13:35:00,66.75,66.78,66.67,66.73,37484.0,65.4307,65.4601,65.3523,65.4111,37484.0
2024-12-05 13:40:00,66.73,66.76,66.69,66.74,27722.0,65.4111,65.4405,65.3719,65.4209,27722.0
2024-12-05 13:45:00,66.74,66.8,66.73,66.75,24682.0,65.4209,65.4797,65.4111,65.4307,24682.0
2024-12-05 13:50:00,66.75,66.77,66.71,66.77,22756.0,65.4307,65.4503,65.3915,65.4503,22756.0
2024-12-05 13:55:00,66.77,66.81,66.72,66.81,35126.0,65.4503,65.4895,65.4013,65.4895,35126.0
2024-12-05 14:00:00,66.81,66.81,66.76,66.8,18007.0,65.4895,65.4895,65.4405,65.4797,18007.0
2024-12-05 14:05:00,66.81,66.84,66.78,66.84,60444.0,65.4895,65.5189,65.4601,65.5189,60444.0
2024-12-05 14:10:00,66.83,66.83,66.66,66.69,101965.0,65.5091,65.5091,65.3425,65.3719,101965.0
2024-12-05 14:15:00,66.69,66.76,66.69,66.75,57469.0,65.3719,65.4405,65.3719,65.4307,57469.0
2024-12-05 14:20:00,66.75,66.85,66.74,66.82,17600.0,65.4307,65.5287,65.4209,65.4993,17600.0
2024-12-05 14:25:00,66.83,66.83,66.71,66.72,21635.0,65.5091,65.5091,65.3915,65.4013,21635.0
2024-12-05 14:30:00,66.71,66.8,66.71,66.73,26954.0,65.3915,65.4797,65.3915,65.4111,26954.0
2024-12-05 14:35:00,66.74,66.81,66.73,66.8,17302.0,65.4209,65.4895,65.4111,65.4797,17302.0
2024-12-05 14:40:00,66.81,66.81,66.74,66.76,46375.0,65.4895,65.4895,65.4209,65.4405,46375.0
2024-12-05 14:45:00,66.77,66.8,66.76,66.77,31973.0,65.4503,65.4797,65.4405,65.4503,31973.0
2024-12-05 14:50:00,66.77,66.83,66.73,66.81,31146.0,65.4503,65.5091,65.4111,65.4895,31146.0
2024-12-05 14:55:00,66.81,66.88,66.81,66.82,111606.0,65.4895,65.5581,65.4895,65.4993,111606.0
2024-12-05 15:00:00,66.82,66.82,66.75,66.75,35616.0,65.4993,65.4993,65.4307,65.4307,35616.0
2024-12-05 15:05:00,66.75,66.84,66.75,66.79,32710.0,65.4307,65.5189,65.4307,65.4699,32710.0
2024-12-05 15:10:00,66.79,66.8,66.75,66.78,55530.0,65.4699,65.4797,65.4307,65.4601,55530.0
2024-12-05 15:15:00,66.79,66.8,66.76,66.76,23869.0,65.4699,65.4797,65.4405,65.4405,23869.0
2024-12-05 15:20:00,66.77,66.82,66.76,66.77,35089.0,65.4503,65.4993,65.4405,65.4503,35089.0
2024-12-05 15:25:00,66.77,66.85,66.76,66.83,100811.0,65.4503,65.5287,65.4405,65.5091,100811.0
2024-12-05 15:30:00,66.83,66.85,66.73,66.79,52969.0,65.5091,65.5287,65.4111,65.4699,52969.0
2024-12-05 15:35:00,66.78,66.82,66.76,66.79,45554.0,65.4601,65.4993,65.4405,65.4699,45554.0
2024-12-05 15:40:00,66.78,66.78,66.67,66.68,87955.0,65.4601,65.4601,65.3523,65.3621,87955.0
2024-12-05 15:45:00,66.67,66.7,66.57,66.58,103633.0,65.3523,65.3817,65.2543,65.2641,103633.0
2024-12-05 15:50:00,66.58,66.61,66.5,66.51,235244.0,65.2641,65.2935,65.1856,65.1954,235244.0
2024-12-05 15:55:00,66.52,66.52,66.29,66.37,686184.0,65.2052,65.2052,64.9798,65.0582,686184.0
2024-12-06 09:30:00,66.8,67.04,66.62,67.01,292959.0,65.4797,65.715,65.3033,65.6856,292959.0
2024-12-06 09:35:00,67.02,67.02,66.71,66.88,162225.0,65.6954,65.6954,65.3915,65.5581,162225.0
2024-12-06 09:40:00,66.89,66.96,66.62,66.62,101152.0,65.5679,65.6365,65.3033,65.3033,101152.0
2024-12-06 09:45:00,66.64,66.66,66.38,66.4,92825.0,65.3229,65.3425,65.068,65.0876,92825.0
2024-12-06 09:50:00,66.41,66.47,66.28,66.3,75608.0,65.0974,65.1562,64.97,64.9896,75608.0
2024-12-06 09:55:00,66.29,66.48,66.27,66.43,53050.0,64.9798,65.166,64.9602,65.117,53050.0
2024-12-06 10:00:00,66.41,66.46,66.23,66.28,60202.0,65.0974,65.1464,64.921,64.97,60202.0
2024-12-06 10:05:00,66.29,66.38,66.22,66.24,86859.0,64.9798,65.068,64.9112,64.9308,86859.0
2024-12-06 10:10:00,66.24,66.24,66.06,66.07,92130.0,64.9308,64.9308,64.7543,64.7641,92130.0
2024-12-06 10:15:00,66.07,66.15,65.95,66.11,290886.0,64.7641,64.8426,64.6465,64.8033,290886.0
2024-12-06 10:20:00,66.09,66.09,65.86,65.88,66337.0,64.7837,64.7837,64.5583,64.5779,66337.0
2024-12-06 10:25:00,65.88,66.02,65.87,65.91,123815.0,64.5779,64.7151,64.5681,64.6073,123815.0
2024-12-06 10:30:00,65.91,66.01,65.8,66.01,99008.0,64.6073,64.7053,64.4995,64.7053,99008.0
2024-12-06 10:35:00,66.01,66.26,65.99,66.21,104280.0,64.7053,64.9504,64.6857,64.9014,104280.0
2024-12-06 10:40:00,66.23,66.27,66.13,66.21,87332.0,64.921,64.9602,64.8229,64.9014,87332.0
2024-12-06 10:45:00,66.21,66.32,66.2,66.31,139298.0,64.9014,65.0092,64.8916,64.9994,139298.0
2024-12-06 10:50:00,66.31,66.36,66.29,66.33,49390.0,64.9994,65.0484,64.9798,65.019,49390.0
2024-12-06 10:55:00,66.33,66.42,66.33,66.35,31201.0,65.019,65.1072,65.019,65.0386,31201.0
2024-12-06 11:00:00,66.36,66.41,66.26,66.26,35007.0,65.0484,65.0974,64.9504,64.9504,35007.0
2024-12-06 11:05:00,66.25,66.3,66.19,66.22,68376.0,64.9406,64.9896,64.8818,64.9112,68376.0
2024-12-06 11:10:00,66.24,66.36,66.22,66.34,45263.0,64.9308,65.0484,64.9112,65.0288,45263.0
2024-12-06 11:15:00,66.33,66.33,66.24,66.25,25334.0,65.019,65.019,64.9308,64.9406,25334.0
2024-12-06 11:20:00,66.25,66.35,66.25,66.29,29636.0,64.9406,65.0386,64.9406,64.9798,29636.0
2024-12-06 11:25:00,66.3,66.37,66.21,66.24,31848.0,64.9896,65.0582,64.9014,64.9308,31848.0
2024-12-06 11:30:00,66.24,66.24,66.18,66.23,58147.0,64.9308,64.9308,64.872,64.921,58147.0
2024-12-06 11:35:00,66.23,66.27,66.18,66.23,53097.0,64.921,64.9602,64.872,64.921,53097.0
2024-12-06 11:40:00,66.23,66.41,66.22,66.4,76462.0,64.921,65.0974,64.9112,65.0876,76462.0
2024-12-06 11:45:00,66.41,66.45,66.39,66.44,50026.0,65.0974,65.1366,65.0778,65.1268,50026.0
2024-12-06 11:50:00,66.44,66.55,66.43,66.55,102160.0,65.1268,65.2346,65.117,65.2346,102160.0
2024-12-06 11:55:00,66.54,66.58,66.49,66.52,92211.0,65.2248,65.2641,65.1758,65.2052,92211.0
2024-12-06 12:00:00,66.52,66.52,66.44,66.45,53600.0,65.2052,65.2052,65.1268,65.1366,53600.0
2024-12-06 12:05:00,66.45,66.45,66.38,66.39,40919.0,65.1366,65.1366,65.068,65.0778,40919.0
2024-12-06 12:10:00,66.38,66.39,66.33,66.36,31273.0,65.068,65.0778,65.019,65.0484,31273.0
2024-12-06 12:15:00,66.37,66.39,66.32,66.34,34712.0,65.0582,65.0778,65.0092,65.0288,34712.0
2024-12-06 12:20:00,66.34,66.36,66.3,66.33,25707.0,65.0288,65.0484,64.9896,65.019,25707.0
2024-12-06 12:25:00,66.32,66.37,66.31,66.37,19712.0,65.0092,65.0582,64.9994,65.0582,19712.0
2024-12-06 12:30:00,66.35,66.37,66.27,66.31,36936.0,65.0386,65.0582,64.9602,64.9994,36936.0
2024-12-06 12:35:00,66.31,66.36,66.31,66.35,30318.0,64.9994,65.0484,64.9994,65.0386,30318.0
2024-12-06 12:40:00,66.34,66.42,66.3,66.42,23922.0,65.0288,65.1072,64.9896,65.1072,23922.0
2024-12-06 12:45:00,66.42,66.43,66.27,66.3,16372.0,65.1072,65.117,64.9602,64.9896,16372.0
2024-12-06 12:50:00,66.3,66.38,66.29,66.35,22770.0,64.9896,65.068,64.9798,65.0386,22770.0
2024-12-06 12:55:00,66.35,66.45,66.35,66.43,65345.0,65.0386,65.1366,65.0386,65.117,65345.0
2024-12-06 13:00:00,66.44,66.51,66.4,66.5,75925.0,65.1268,65.1954,65.0876,65.1856,75925.0
2024-12-06 13:05:00,66.5,66.58,66.49,66.53,77029.0,65.1856,65.2641,65.1758,65.215,77029.0
2024-12-06 13:10:00,66.53,66.57,66.5,66.52,20071.0,65.215,65.2543,65.1856,65.2052,20071.0
2024-12-06 13:15:00,66.51,66.54,66.47,66.52,14660.0,65.1954,65.2248,65.1562,65.2052,14660.0
2024-12-06 13:20:00,66.52,66.55,66.5,66.5,21725.0,65.2052,65.2346,65.1856,65.1856,21725.0
2024-12-06 13:25:00,66.5,66.51,66.46,66.47,20995.0,65.1856,65.1954,65.1464,65.1562,20995.0
2024-12-06 13:30:00,66.46,66.46,66.35,66.36,22659.0,65.1464,65.1464,65.0386,65.0484,22659.0
2024-12-06 13:35:00,66.36,66.41,66.34,66.37,15863.0,65.0484,65.0974,65.0288,65.0582,15863.0
2024-12-06 13:40:00,66.36,66.37,66.28,66.29,31809.0,65.0484,65.0582,64.97,64.9798,31809.0
2024-12-06 13:45:00,66.29,66.42,66.29,66.4,45479.0,64.9798,65.1072,64.9798,65.0876,45479.0
2024-12-06 13:50:00,66.4,66.43,66.38,66.42,28528.0,65.0876,65.117,65.068,65.1072,28528.0
2024-12-06 13:55:00,66.42,66.44,66.34,66.35,25640.0,65.1072,65.1268,65.0288,65.0386,25640.0
2024-12-06 14:00:00,66.34,66.38,66.34,66.36,19150.0,65.0288,65.068,65.0288,65.0484,19150.0
2024-12-06 14:05:00,66.35,66.38,66.32,66.34,19414.0,65.0386,65.068,65.0092,65.0288,19414.0
2024-12-06 14:10:00,66.34,66.38,66.3,66.37,32418.0,65.0288,65.068,64.9896,65.0582,32418.0
2024-12-06 14:15:00,66.37,66.43,66.36,66.37,63607.0,65.0582,65.117,65.0484,65.0582,63607.0
2024-12-06 14:20:00,66.38,66.41,66.36,66.36,21360.0,65.068,65.0974,65.0484,65.0484,21360.0
2024-12-06 14:25:00,66.36,66.41,66.34,66.41,23136.0,65.0484,65.0974,65.0288,65.0974,23136.0
2024-12-06 14:30:00,66.4,66.4,66.35,66.36,24729.0,65.0876,65.0876,65.0386,65.0484,24729.0
2024-12-06 14:35:00,66.35,66.36,66.31,66.35,40616.0,65.0386,65.0484,64.9994,65.0386,40616.0
2024-12-06 14:40:00,66.34,66.52,66.34,66.52,82534.0,65.0288,65.2052,65.0288,65.2052,82534.0
2024-12-06 14:45:00,66.52,66.53,66.45,66.48,66173.0,65.2052,65.215,65.1366,65.166,66173.0
2024-12-06 14:50:00,66.48,66.49,66.46,66.48,47436.0,65.166,65.1758,65.1464,65.166,47436.0
2024-12-06 14:55:00,66.48,66.52,66.42,66.44,57364.0,65.166,65.2052,65.1072,65.1268,57364.0
2024-12-06 15:00:00,66.44,66.45,66.36,66.41,45922.0,65.1268,65.1366,65.0484,65.0974,45922.0
2024-12-06 15:05:00,66.41,66.45,66.38,66.42,59584.0,65.0974,65.1366,65.068,65.1072,59584.0
2024-12-06 15:10:00,66.41,66.47,66.39,66.47,57912.0,65.0974,65.1562,65.0778,65.1562,57912.0
2024-12-06 15:15:00,66.46,66.49,66.43,66.44,46224.0,65.1464,65.1758,65.117,65.1268,46224.0
2024-12-06 15:20:00,66.45,66.47,66.43,66.45,33584.0,65.1366,65.1562,65.117,65.1366,33584.0
2024-12-06 15:25:00,66.45,66.53,66.45,66.49,139395.0,65.1366,65.215,65.1366,65.1758,139395.0
2024-12-06 15:30:00,66.48,66.49,66.44,66.48,57419.0,65.166,65.1758,65.1268,65.166,57419.0
2024-12-06 15:35:00,66.48,66.54,66.46,66.5,75141.0,65.166,65.2248,65.1464,65.1856,75141.0
2024-12-06 15:40:00,66.5,66.56,66.47,66.48,86926.0,65.1856,65.2444,65.1562,65.166,86926.0
2024-12-06 15:45:00,66.48,66.56,66.47,66.55,97547.0,65.166,65.2444,65.1562,65.2346,97547.0
2024-12-06 15:50:00,66.55,66.63,66.54,66.59,158631.0,65.2346,65.3131,65.2248,65.2739,158631.0
2024-12-06 15:55:00,66.59,66.65,66.54,66.56,680459.0,65.2739,65.3327,65.2248,65.2444,680459.0
2024-12-09 09:30:00,66.61,66.81,66.31,66.58,201767.0,65.2935,65.4895,64.9994,65.2641,201767.0
2024-12-09 09:35:00,66.58,66.67,66.39,66.57,80905.0,65.2641,65.3523,65.0778,65.2543,80905.0
2024-12-09 09:40:00,66.56,66.67,66.41,66.57,104575.0,65.2444,65.3523,65.0974,65.2543,104575.0
2024-12-09 09:45:00,66.57,66.8,66.57,66.77,142281.0,65.2543,65.4797,65.2543,65.4503,142281.0
2024-12-09 09:50:00,66.77,66.85,66.62,66.65,84572.0,65.4503,65.5287,65.3033,65.3327,84572.0
2024-12-09 09:55:00,66.61,66.68,66.6,66.63,79952.0,65.2935,65.3621,65.2837,65.3131,79952.0
2024-12-09 10:00:00,66.62,66.68,66.46,66.56,136366.0,65.3033,65.3621,65.1464,65.2444,136366.0
2024-12-09 10:05:00,66.56,66.76,66.51,66.73,179379.0,65.2444,65.4405,65.1954,65.4111,179379.0
2024-12-09 10:10:00,66.72,66.82,66.72,66.8,44455.0,65.4013,65.4993,65.4013,65.4797,44455.0
2024-12-09 10:15:00,66.78,66.78,66.61,66.65,97525.0,65.4601,65.4601,65.2935,65.3327,97525.0
2024-12-09 10:20:00,66.65,66.65,66.45,66.49,107293.0,65.3327,65.3327,65.1366,65.1758,107293.0
2024-12-09 10:25:00,66.47,66.55,66.42,66.53,143292.0,65.1562,65.2346,65.1072,65.215,143292.0
2024-12-09 10:30:00,66.53,66.59,66.38,66.43,168953.0,65.215,65.2739,65.068,65.117,168953.0
2024-12-09 10:35:00,66.44,66.55,66.4,66.52,49054.0,65.1268,65.2346,65.0876,65.2052,49054.0
2024-12-09 10:40:00,66.52,66.53,66.2,66.22,67587.0,65.2052,65.215,64.8916,64.9112,67587.0
2024-12-09 10:45:00,66.21,66.27,66.12,66.15,47488.0,64.9014,64.9602,64.8131,64.8426,47488.0
2024-12-09 10:50:00,66.13,66.15,66.01,66.07,152044.0,64.8229,64.8426,64.7053,64.7641,152044.0
2024-12-09 10:55:00,66.05,66.22,66.03,66.18,207959.0,64.7445,64.9112,64.7249,64.872,207959.0
2024-12-09 11:00:00,66.18,66.18,65.98,66.0,159037.0,64.872,64.872,64.6759,64.6955,159037.0
2024-12-09 11:05:00,66.0,66.05,65.9,65.92,93204.0,64.6955,64.7445,64.5975,64.6171,93204.0
2024-12-09 11:10:00,65.91,66.06,65.89,65.95,134001.0,64.6073,64.7543,64.5877,64.6465,134001.0
2024-12-09 11:15:00,65.95,66.06,65.92,66.03,69052.0,64.6465,64.7543,64.6171,64.7249,69052.0
2024-12-09 11:20:00,66.04,66.15,66.03,66.04,127855.0,64.7347,64.8426,64.7249,64.7347,127855.0
2024-12-09 11:25:00,66.05,66.15,66.04,66.13,74841.0,64.7445,64.8426,64.7347,64.8229,74841.0
2024-12-09 11:30:00,66.12,66.18,66.08,66.17,60264.0,64.8131,64.872,64.7739,64.8622,60264.0
2024-12-09 11:35:00,66.16,66.17,66.09,66.16,29348.0,64.8524,64.8622,64.7837,64.8524,29348.0
2024-12-09 11:40:00,66.16,66.33,66.15,66.33,20751.0,64.8524,65.019,64.8426,65.019,20751.0
2024-12-09 11:45:00,66.33,66.4,66.31,66.37,28937.0,65.019,65.0876,64.9994,65.0582,28937.0
2024-12-09 11:50:00,66.36,66.42,66.35,66.37,60906.0,65.0484,65.1072,65.0386,65.0582,60906.0
2024-12-09 11:55:00,66.36,66.38,66.27,66.28,79095.0,65.0484,65.068,64.9602,64.97,79095.0
2024-12-09 12:00:00,66.28,66.29,66.17,66.24,40556.0,64.97,64.9798,64.8622,64.9308,40556.0
2024-12-09 12:05:00,66.24,66.26,66.12,66.12,13361.0,64.9308,64.9504,64.8131,64.8131,13361.0
2024-12-09 12:10:00,66.12,66.16,66.03,66.04,15486.0,64.8131,64.8524,64.7249,64.7347,15486.0
2024-12-09 12:15:00,66.05,66.07,65.99,66.07,67305.0,64.7445,64.7641,64.6857,64.7641,67305.0
2024-12-09 12:20:00,66.06,66.07,65.96,65.97,36610.0,64.7543,64.7641,64.6563,64.6661,36610.0
2024-12-09 12:25:00,65.96,66.0,65.9,65.98,18532.0,64.6563,64.6955,64.5975,64.6759,18532.0
2024-12-09 12:30:00,65.96,65.98,65.86,65.89,103690.0,64.6563,64.6759,64.5583,64.5877,103690.0
2024-12-09 12:35:00,65.89,65.93,65.86,65.93,19507.0,64.5877,64.6269,64.5583,64.6269,19507.0
2024-12-09 12:40:00,65.94,66.0,65.92,65.98,29284.0,64.6367,64.6955,64.6171,64.6759,29284.0
2024-12-09 12:45:00,65.98,66.06,65.96,66.05,27141.0,64.6759,64.7543,64.6563,64.7445,27141.0
2024-12-09 12:50:00,66.05,66.08,66.03,66.06,21329.0,64.7445,64.7739,64.7249,64.7543,21329.0
2024-12-09 12:55:00,66.06,66.06,66.01,66.01,20179.0,64.7543,64.7543,64.7053,64.7053,20179.0
2024-12-09 13:00:00,65.99,66.08,65.97,66.02,99627.0,64.6857,64.7739,64.6661,64.7151,99627.0
2024-12-09 13:05:00,66.01,66.05,65.99,66.03,21993.0,64.7053,64.7445,64.6857,64.7249,21993.0
2024-12-09 13:10:00,66.02,66.07,65.99,65.99,43667.0,64.7151,64.7641,64.6857,64.6857,43667.0
2024-12-09 13:15:00,66.0,66.02,65.97,65.99,9591.0,64.6955,64.7151,64.6661,64.6857,9591.0
2024-12-09 13:20:00,66.0,66.01,65.91,65.91,11248.0,64.6955,64.7053,64.6073,64.6073,11248.0
2024-12-09 13:25:00,65.91,65.92,65.86,65.87,16271.0,64.6073,64.6171,64.5583,64.5681,16271.0
2024-12-09 13:30:00,65.87,65.93,65.87,65.87,45643.0,64.5681,64.6269,64.5681,64.5681,45643.0
2024-12-09 13:35:00,65.85,65.89,65.82,65.88,29912.0,64.5485,64.5877,64.5191,64.5779,29912.0
2024-12-09 13:40:00,65.89,65.89,65.82,65.86,31090.0,64.5877,64.5877,64.5191,64.5583,31090.0
2024-12-09 13:45:00,65.88,65.89,65.85,65.85,18679.0,64.5779,64.5877,64.5485,64.5485,18679.0
2024-12-09 13:50:00,65.84,65.9,65.81,65.83,100642.0,64.5387,64.5975,64.5093,64.5289,100642.0
2024-12-09 13:55:00,65.84,65.87,65.8,65.86,63058.0,64.5387,64.5681,64.4995,64.5583,63058.0
2024-12-09 14:00:00,65.86,65.86,65.67,65.7,214799.0,64.5583,64.5583,64.372,64.4014,214799.0
2024-12-09 14:05:00,65.72,65.77,65.68,65.76,103769.0,64.4211,64.4701,64.3818,64.4603,103769.0
2024-12-09 14:10:00,65.77,65.81,65.74,65.78,71281.0,64.4701,64.5093,64.4407,64.4799,71281.0
2024-12-09 14:15:00,65.78,65.78,65.74,65.77,27344.0,64.4799,64.4799,64.4407,64.4701,27344.0
2024-12-09 14:20:00,65.77,65.82,65.75,65.8,32234.0,64.4701,64.5191,64.4505,64.4995,32234.0
2024-12-09 14:25:00,65.81,65.82,65.69,65.73,34240.0,64.5093,64.5191,64.3916,64.4309,34240.0
2024-12-09 14:30:00,65.72,65.77,65.71,65.76,21153.0,64.4211,64.4701,64.4112,64.4603,21153.0
2024-12-09 14:35:00,65.76,65.86,65.75,65.79,74136.0,64.4603,64.5583,64.4505,64.4897,74136.0
2024-12-09 14:40:00,65.8,65.82,65.71,65.71,25389.0,64.4995,64.5191,64.4112,64.4112,25389.0
2024-12-09 14:45:00,65.72,65.8,65.65,65.78,50715.0,64.4211,64.4995,64.3524,64.4799,50715.0
2024-12-09 14:50:00,65.78,65.81,65.75,65.76,45448.0,64.4799,64.5093,64.4505,64.4603,45448.0
2024-12-09 14:55:00,65.76,65.79,65.74,65.78,127953.0,64.4603,64.4897,64.4407,64.4799,127953.0
2024-12-09 15:00:00,65.79,65.84,65.75,65.84,173263.0,64.4897,64.5387,64.4505,64.5387,173263.0
2024-12-09 15:05:00,65.84,65.85,65.75,65.76,247853.0,64.5387,64.5485,64.4505,64.4603,247853.0
2024-12-09 15:10:00,65.76,65.77,65.65,65.66,123208.0,64.4603,64.4701,64.3524,64.3622,123208.0
2024-12-09 15:15:00,65.67,65.78,65.64,65.77,195807.0,64.372,64.4799,64.3426,64.4701,195807.0
2024-12-09 15:20:00,65.77,65.77,65.64,65.7,92123.0,64.4701,64.4701,64.3426,64.4014,92123.0
2024-12-09 15:25:00,65.7,65.78,65.69,65.75,71659.0,64.4014,64.4799,64.3916,64.4505,71659.0
2024-12-09 15:30:00,65.75,65.83,65.71,65.81,64812.0,64.4505,64.5289,64.4112,64.5093,64812.0
2024-12-09 15:35:00,65.81,65.81,65.67,65.67,117309.0,64.5093,64.5093,64.372,64.372,117309.0
2024-12-09 15:40:00,65.67,65.72,65.63,65.71,213428.0,64.372,64.4211,64.3328,64.4112,213428.0
2024-12-09 15:45:00,65.71,65.71,65.51,65.53,197167.0,64.4112,64.4112,64.2152,64.2348,197167.0
2024-12-09 15:50:00,65.54,65.6,65.46,65.51,402721.0,64.2446,64.3034,64.1662,64.2152,402721.0
2024-12-09 15:55:00,65.5,65.57,65.43,65.5,807564.0,64.2054,64.274,64.1368,64.2054,807564.0
2024-12-10 09:30:00,65.79,65.83,65.43,65.48,197111.0,64.4897,64.5289,64.1368,64.1858,197111.0
2024-12-10 09:35:00,65.48,65.52,65.12,65.15,126784.0,64.1858,64.225,63.8329,63.8623,126784.0
2024-12-10 09:40:00,65.13,65.39,64.97,65.31,324431.0,63.8427,64.0976,63.6859,64.0192,324431.0
2024-12-10 09:45:00,65.32,65.57,65.19,65.53,211882.0,64.029,64.274,63.9015,64.2348,211882.0
2024-12-10 09:50:00,65.54,65.66,65.4,65.54,122316.0,64.2446,64.3622,64.1074,64.2446,122316.0
2024-12-10 09:55:00,65.54,65.71,65.52,65.69,102736.0,64.2446,64.4112,64.225,64.3916,102736.0
2024-12-10 10:00:00,65.69,65.72,65.46,65.5,118888.0,64.3916,64.4211,64.1662,64.2054,118888.0
2024-12-10 10:05:00,65.51,65.61,65.32,65.37,98885.0,64.2152,64.3132,64.029,64.078,98885.0
2024-12-10 10:10:00,65.34,65.41,65.29,65.39,128208.0,64.0486,64.1172,63.9996,64.0976,128208.0
2024-12-10 10:15:00,65.39,65.56,65.38,65.46,137991.0,64.0976,64.2642,64.0878,64.1662,137991.0
2024-12-10 10:20:00,65.47,65.5,65.37,65.44,63973.0,64.176,64.2054,64.078,64.1466,63973.0
2024-12-10 10:25:00,65.43,65.72,65.42,65.65,89361.0,64.1368,64.4211,64.127,64.3524,89361.0
2024-12-10 10:30:00,65.66,66.01,65.65,66.0,370817.0,64.3622,64.7053,64.3524,64.6955,370817.0
2024-12-10 10:35:00,65.99,66.09,65.91,66.06,294755.0,64.6857,64.7837,64.6073,64.7543,294755.0
2024-12-10 10:40:00,66.05,66.18,65.95,66.18,89689.0,64.7445,64.872,64.6465,64.872,89689.0
2024-12-10 10:45:00,66.19,66.4,66.17,66.29,156660.0,64.8818,65.0876,64.8622,64.9798,156660.0
2024-12-10 10:50:00,66.3,66.33,66.17,66.32,117273.0,64.9896,65.019,64.8622,65.0092,117273.0
2024-12-10 10:55:00,66.31,66.39,66.3,66.39,140526.0,64.9994,65.0778,64.9896,65.0778,140526.0
2024-12-10 11:00:00,66.39,66.54,66.31,66.46,199038.0,65.0778,65.2248,64.9994,65.1464,199038.0
2024-12-10 11:05:00,66.47,66.48,66.3,66.39,105824.0,65.1562,65.166,64.9896,65.0778,105824.0
2024-12-10 11:10:00,66.4,66.51,66.37,66.4,155522.0,65.0876,65.1954,65.0582,65.0876,155522.0
2024-12-10 11:15:00,66.39,66.39,66.28,66.3,91782.0,65.0778,65.0778,64.97,64.9896,91782.0
2024-12-10 11:20:00,66.3,66.31,66.16,66.24,97734.0,64.9896,64.9994,64.8524,64.9308,97734.0
2024-12-10 11:25:00,66.24,66.35,66.2,66.33,121505.0,64.9308,65.0386,64.8916,65.019,121505.0
2024-12-10 11:30:00,66.33,66.39,66.25,66.32,74513.0,65.019,65.0778,64.9406,65.0092,74513.0
2024-12-10 11:35:00,66.33,66.39,66.28,66.32,92176.0,65.019,65.0778,64.97,65.0092,92176.0
2024-12-10 11:40:00,66.31,66.49,66.29,66.48,161454.0,64.9994,65.1758,64.9798,65.166,161454.0
2024-12-10 11:45:00,66.48,66.49,66.26,66.27,84866.0,65.166,65.1758,64.9504,64.9602,84866.0
2024-12-10 11:50:00,66.28,66.4,66.28,66.33,77869.0,64.97,65.0876,64.97,65.019,77869.0
2024-12-10 11:55:00,66.32,66.39,66.31,66.32,70099.0,65.0092,65.0778,64.9994,65.0092,70099.0
2024-12-10 12:00:00,66.32,66.33,66.12,66.18,33355.0,65.0092,65.019,64.8131,64.872,33355.0
2024-12-10 12:05:00,66.19,66.29,66.18,66.28,62011.0,64.8818,64.9798,64.872,64.97,62011.0
2024-12-10 12:10:00,66.28,66.36,66.28,66.32,76691.0,64.97,65.0484,64.97,65.0092,76691.0
2024-12-10 12:15:00,66.32,66.44,66.32,66.38,90013.0,65.0092,65.1268,65.0092,65.068,90013.0
2024-12-10 12:20:00,66.39,66.39,66.26,66.34,67815.0,65.0778,65.0778,64.9504,65.0288,67815.0
2024-12-10 12:25:00,66.34,66.34,66.2,66.2,28939.0,65.0288,65.0288,64.8916,64.8916,28939.0
2024-12-10 12:30:00,66.2,66.3,66.16,66.3,56459.0,64.8916,64.9896,64.8524,64.9896,56459.0
2024-12-10 12:35:00,66.3,66.56,66.24,66.52,354173.0,64.9896,65.2444,64.9308,65.2052,354173.0
2024-12-10 12:40:00,66.53,66.53,66.38,66.45,95912.0,65.215,65.215,65.068,65.1366,95912.0
2024-12-10 12:45:00,66.45,66.52,66.41,66.5,139177.0,65.1366,65.2052,65.0974,65.1856,139177.0
2024-12-10 12:50:00,66.5,66.5,66.29,66.31,72369.0,65.1856,65.1856,64.9798,64.9994,72369.0
2024-12-10 12:55:00,66.32,66.33,66.24,66.25,93176.0,65.0092,65.019,64.9308,64.9406,93176.0
2024-12-10 13:00:00,66.24,66.25,66.17,66.25,94536.0,64.9308,64.9406,64.8622,64.9406,94536.0
2024-12-10 13:05:00,66.25,66.33,66.23,66.28,46669.0,64.9406,65.019,64.921,64.97,46669.0
2024-12-10 13:10:00,66.28,66.36,66.24,66.24,60113.0,64.97,65.0484,64.9308,64.9308,60113.0
2024-12-10 13:15:00,66.24,66.29,66.23,66.26,48710.0,64.9308,64.9798,64.921,64.9504,48710.0
2024-12-10 13:20:00,66.26,66.33,66.22,66.31,45854.0,64.9504,65.019,64.9112,64.9994,45854.0
2024-12-10 13:25:00,66.32,66.32,66.2,66.25,92885.0,65.0092,65.0092,64.8916,64.9406,92885.0
2024-12-10 13:30:00,66.25,66.3,66.14,66.15,73145.0,64.9406,64.9896,64.8328,64.8426,73145.0
2024-12-10 13:35:00,66.15,66.31,66.13,66.29,75110.0,64.8426,64.9994,64.8229,64.9798,75110.0
2024-12-10 13:40:00,66.29,66.3,66.19,66.19,72308.0,64.9798,64.9896,64.8818,64.8818,72308.0
2024-12-10 13:45:00,66.2,66.28,66.19,66.25,78144.0,64.8916,64.97,64.8818,64.9406,78144.0
2024-12-10 13:50:00,66.23,66.23,66.16,66.16,57038.0,64.921,64.921,64.8524,64.8524,57038.0
2024-12-10 13:55:00,66.16,66.2,66.08,66.08,94633.0,64.8524,64.8916,64.7739,64.7739,94633.0
2024-12-10 14:00:00,66.08,66.1,66.01,66.04,65694.0,64.7739,64.7935,64.7053,64.7347,65694.0
2024-12-10 14:05:00,66.03,66.08,66.0,66.07,34383.0,64.7249,64.7739,64.6955,64.7641,34383.0
2024-12-10 14:10:00,66.07,66.07,65.96,65.97,87514.0,64.7641,64.7641,64.6563,64.6661,87514.0
2024-12-10 14:15:00,65.97,66.1,65.93,66.08,54374.0,64.6661,64.7935,64.6269,64.7739,54374.0
2024-12-10 14:20:00,66.08,66.12,66.03,66.08,25921.0,64.7739,64.8131,64.7249,64.7739,25921.0
2024-12-10 14:25:00,66.09,66.1,66.05,66.08,41666.0,64.7837,64.7935,64.7445,64.7739,41666.0
2024-12-10 14:30:00,66.08,66.08,66.01,66.06,79687.0,64.7739,64.7739,64.7053,64.7543,79687.0
2024-12-10 14:35:00,66.07,66.16,66.07,66.14,56094.0,64.7641,64.8524,64.7641,64.8328,56094.0
2024-12-10 14:40:00,66.12,66.18,66.11,66.16,29184.0,64.8131,64.872,64.8033,64.8524,29184.0
2024-12-10 14:45:00,66.16,66.19,66.11,66.17,28543.0,64.8524,64.8818,64.8033,64.8622,28543.0
2024-12-10 14:50:00,66.17,66.17,66.1,66.14,26141.0,64.8622,64.8622,64.7935,64.8328,26141.0
2024-12-10 14:55:00,66.15,66.15,66.06,66.1,21657.0,64.8426,64.8426,64.7543,64.7935,21657.0
2024-12-10 15:00:00,66.11,66.2,66.06,66.15,66714.0,64.8033,64.8916,64.7543,64.8426,66714.0
2024-12-10 15:05:00,66.14,66.15,65.99,66.0,41772.0,64.8328,64.8426,64.6857,64.6955,41772.0
2024-12-10 15:10:00,66.0,66.0,65.89,65.9,34745.0,64.6955,64.6955,64.5877,64.5975,34745.0
2024-12-10 15:15:00,65.9,65.92,65.82,65.86,55573.0,64.5975,64.6171,64.5191,64.5583,55573.0
2024-12-10 15:20:00,65.86,65.89,65.76,65.8,56028.0,64.5583,64.5877,64.4603,64.4995,56028.0
2024-12-10 15:25:00,65.81,65.81,65.71,65.73,45790.0,64.5093,64.5093,64.4112,64.4309,45790.0
2024-12-10 15:30:00,65.73,65.75,65.64,65.74,68747.0,64.4309,64.4505,64.3426,64.4407,68747.0
2024-12-10 15:35:00,65.74,65.79,65.69,65.74,78108.0,64.4407,64.4897,64.3916,64.4407,78108.0
2024-12-10 15:40:00,65.73,65.77,65.65,65.66,99426.0,64.4309,64.4701,64.3524,64.3622,99426.0
2024-12-10 15:45:00,65.66,65.66,65.53,65.56,281433.0,64.3622,64.3622,64.2348,64.2642,281433.0
2024-12-10 15:50:00,65.56,65.64,65.39,65.4,312368.0,64.2642,64.3426,64.0976,64.1074,312368.0
2024-12-10 15:55:00,65.41,65.48,65.37,65.48,520073.0,64.1172,64.1858,64.078,64.1858,520073.0
2024-12-11 09:30:00,66.1,66.31,65.76,65.92,203183.0,64.7935,64.9994,64.4603,64.6171,203183.0
2024-12-11 09:35:00,65.93,66.05,65.73,65.83,135866.0,64.6269,64.7445,64.4309,64.5289,135866.0
2024-12-11 09:40:00,65.83,66.23,65.82,66.04,168524.0,64.5289,64.921,64.5191,64.7347,168524.0
2024-12-11 09:45:00,66.04,66.25,65.73,66.2,444822.0,64.7347,64.9406,64.4309,64.8916,444822.0
2024-12-11 09:50:00,66.2,66.42,66.09,66.14,362027.0,64.8916,65.1072,64.7837,64.8328,362027.0
2024-12-11 09:55:00,66.14,66.22,66.03,66.05,74663.0,64.8328,64.9112,64.7249,64.7445,74663.0
2024-12-11 10:00:00,66.07,66.32,65.91,66.19,901203.0,64.7641,65.0092,64.6073,64.8818,901203.0
2024-12-11 10:05:00,66.19,66.31,66.16,66.19,224651.0,64.8818,64.9994,64.8524,64.8818,224651.0
2024-12-11 10:10:00,66.19,66.44,66.16,66.34,212124.0,64.8818,65.1268,64.8524,65.0288,212124.0
2024-12-11 10:15:00,66.35,66.39,66.18,66.36,125539.0,65.0386,65.0778,64.872,65.0484,125539.0
2024-12-11 10:20:00,66.35,66.39,66.26,66.32,76370.0,65.0386,65.0778,64.9504,65.0092,76370.0
2024-12-11 10:25:00,66.32,66.34,66.11,66.18,55336.0,65.0092,65.0288,64.8033,64.872,55336.0
2024-12-11 10:30:00,66.17,66.28,66.05,66.07,247945.0,64.8622,64.97,64.7445,64.7641,247945.0
2024-12-11 10:35:00,66.09,66.13,66.02,66.13,118733.0,64.7837,64.8229,64.7151,64.8229,118733.0
2024-12-11 10:40:00,66.13,66.25,66.13,66.21,110890.0,64.8229,64.9406,64.8229,64.9014,110890.0
2024-12-11 10:45:00,66.21,66.3,66.13,66.3,114881.0,64.9014,64.9896,64.8229,64.9896,114881.0
2024-12-11 10:50:00,66.3,66.34,66.21,66.32,122412.0,64.9896,65.0288,64.9014,65.0092,122412.0
2024-12-11 10:55:00,66.31,66.39,66.26,66.29,111738.0,64.9994,65.0778,64.9504,64.9798,111738.0
2024-12-11 11:00:00,66.31,66.33,66.16,66.26,88874.0,64.9994,65.019,64.8524,64.9504,88874.0
2024-12-11 11:05:00,66.26,66.26,66.06,66.15,131397.0,64.9504,64.9504,64.7543,64.8426,131397.0
2024-12-11 11:10:00,66.14,66.18,66.09,66.17,122490.0,64.8328,64.872,64.7837,64.8622,122490.0
2024-12-11 11:15:00,66.17,66.23,66.08,66.16,171244.0,64.8622,64.921,64.7739,64.8524,171244.0
2024-12-11 11:20:00,66.15,66.29,66.11,66.23,116551.0,64.8426,64.9798,64.8033,64.921,116551.0
2024-12-11 11:25:00,66.23,66.35,66.23,66.33,77987.0,64.921,65.0386,64.921,65.019,77987.0
2024-12-11 11:30:00,66.32,66.34,66.13,66.14,47140.0,65.0092,65.0288,64.8229,64.8328,47140.0
2024-12-11 11:35:00,66.13,66.19,66.08,66.17,84944.0,64.8229,64.8818,64.7739,64.8622,84944.0
2024-12-11 11:40:00,66.19,66.3,66.15,66.28,39580.0,64.8818,64.9896,64.8426,64.97,39580.0
2024-12-11 11:45:00,66.28,66.3,66.26,66.3,111952.0,64.97,64.9896,64.9504,64.9896,111952.0
2024-12-11 11:50:00,66.28,66.28,66.18,66.23,54974.0,64.97,64.97,64.872,64.921,54974.0
2024-12-11 11:55:00,66.23,66.32,66.19,66.28,357578.0,64.921,65.0092,64.8818,64.97,357578.0
2024-12-11 12:00:00,66.27,66.36,66.27,66.35,53404.0,64.9602,65.0484,64.9602,65.0386,53404.0
2024-12-11 12:05:00,66.35,66.37,66.18,66.28,44971.0,65.0386,65.0582,64.872,64.97,44971.0
2024-12-11 12:10:00,66.28,66.37,66.27,66.33,28515.0,64.97,65.0582,64.9602,65.019,28515.0
2024-12-11 12:15:00,66.34,66.35,66.2,66.22,80334.0,65.0288,65.0386,64.8916,64.9112,80334.0
2024-12-11 12:20:00,66.22,66.28,66.2,66.23,30669.0,64.9112,64.97,64.8916,64.921,30669.0
2024-12-11 12:25:00,66.23,66.24,66.15,66.18,23076.0,64.921,64.9308,64.8426,64.872,23076.0
2024-12-11 12:30:00,66.18,66.22,66.16,66.17,39846.0,64.872,64.9112,64.8524,64.8622,39846.0
2024-12-11 12:35:00,66.16,66.18,66.1,66.15,43374.0,64.8524,64.872,64.7935,64.8426,43374.0
2024-12-11 12:40:00,66.15,66.25,66.14,66.23,57093.0,64.8426,64.9406,64.8328,64.921,57093.0
2024-12-11 12:45:00,66.25,66.32,66.24,66.3,30193.0,64.9406,65.0092,64.9308,64.9896,30193.0
2024-12-11 12:50:00,66.31,66.37,66.28,66.33,54974.0,64.9994,65.0582,64.97,65.019,54974.0
2024-12-11 12:55:00,66.33,66.38,66.3,66.36,72216.0,65.019,65.068,64.9896,65.0484,72216.0
2024-12-11 13:00:00,66.35,66.48,66.35,66.44,81384.0,65.0386,65.166,65.0386,65.1268,81384.0
2024-12-11 13:05:00,66.45,66.51,66.37,66.38,43604.0,65.1366,65.1954,65.0582,65.068,43604.0
2024-12-11 13:10:00,66.39,66.44,66.34,66.43,44102.0,65.0778,65.1268,65.0288,65.117,44102.0
2024-12-11 13:15:00,66.44,66.47,66.35,66.4,42632.0,65.1268,65.1562,65.0386,65.0876,42632.0
2024-12-11 13:20:00,66.4,66.49,66.32,66.44,208875.0,65.0876,65.1758,65.0092,65.1268,208875.0
2024-12-11 13:25:00,66.43,66.47,66.42,66.47,26724.0,65.117,65.1562,65.1072,65.1562,26724.0
2024-12-11 13:30:00,66.46,66.51,66.33,66.37,69497.0,65.1464,65.1954,65.019,65.0582,69497.0
2024-12-11 13:35:00,66.38,66.39,66.33,66.38,22282.0,65.068,65.0778,65.019,65.068,22282.0
2024-12-11 13:40:00,66.39,66.42,66.31,66.32,17664.0,65.0778,65.1072,64.9994,65.0092,17664.0
2024-12-11 13:45:00,66.32,66.32,66.25,66.31,16598.0,65.0092,65.0092,64.9406,64.9994,16598.0
2024-12-11 13:50:00,66.31,66.35,66.29,66.34,42883.0,64.9994,65.0386,64.9798,65.0288,42883.0
2024-12-11 13:55:00,66.32,66.34,66.27,66.29,25092.0,65.0092,65.0288,64.9602,64.9798,25092.0
2024-12-11 14:00:00,66.28,66.31,66.23,66.25,41735.0,64.97,64.9994,64.921,64.9406,41735.0
2024-12-11 14:05:00,66.25,66.29,66.17,66.17,36201.0,64.9406,64.9798,64.8622,64.8622,36201.0
2024-12-11 14:10:00,66.17,66.17,66.11,66.16,32698.0,64.8622,64.8622,64.8033,64.8524,32698.0
2024-12-11 14:15:00,66.17,66.24,66.15,66.17,39497.0,64.8622,64.9308,64.8426,64.8622,39497.0
2024-12-11 14:20:00,66.17,66.2,66.1,66.14,43536.0,64.8622,64.8916,64.7935,64.8328,43536.0
2024-12-11 14:25:00,66.14,66.23,66.12,66.22,144835.0,64.8328,64.921,64.8131,64.9112,144835.0
2024-12-11 14:30:00,66.23,66.35,66.2,66.35,214947.0,64.921,65.0386,64.8916,65.0386,214947.0
2024-12-11 14:35:00,66.35,66.37,66.31,66.33,77205.0,65.0386,65.0582,64.9994,65.019,77205.0
2024-12-11 14:40:00,66.33,66.37,66.28,66.28,41836.0,65.019,65.0582,64.97,64.97,41836.0
2024-12-11 14:45:00,66.28,66.32,66.25,66.26,25708.0,64.97,65.0092,64.9406,64.9504,25708.0
2024-12-11 14:50:00,66.26,66.32,66.26,66.28,88014.0,64.9504,65.0092,64.9504,64.97,88014.0
2024-12-11 14:55:00,66.28,66.31,66.23,66.23,48501.0,64.97,64.9994,64.921,64.921,48501.0
2024-12-11 15:00:00,66.23,66.24,66.14,66.16,84386.0,64.921,64.9308,64.8328,64.8524,84386.0
2024-12-11 15:05:00,66.15,66.17,66.08,66.1,56660.0,64.8426,64.8622,64.7739,64.7935,56660.0
2024-12-11 15:10:00,66.09,66.14,66.08,66.09,67717.0,64.7837,64.8328,64.7739,64.7837,67717.0
2024-12-11 15:15:00,66.09,66.12,66.03,66.09,54159.0,64.7837,64.8131,64.7249,64.7837,54159.0
2024-12-11 15:20:00,66.08,66.13,66.07,66.09,45096.0,64.7739,64.8229,64.7641,64.7837,45096.0
2024-12-11 15:25:00,66.08,66.13,66.06,66.12,47650.0,64.7739,64.8229,64.7543,64.8131,47650.0
2024-12-11 15:30:00,66.12,66.12,66.03,66.11,78738.0,64.8131,64.8131,64.7249,64.8033,78738.0
2024-12-11 15:35:00,66.1,66.13,66.03,66.11,102609.0,64.7935,64.8229,64.7249,64.8033,102609.0
2024-12-11 15:40:00,66.1,66.12,66.05,66.06,178587.0,64.7935,64.8131,64.7445,64.7543,178587.0
2024-12-11 15:45:00,66.06,66.12,66.03,66.12,128965.0,64.7543,64.8131,64.7249,64.8131,128965.0
2024-12-11 15:50:00,66.12,66.13,65.96,65.97,329833.0,64.8131,64.8229,64.6563,64.6661,329833.0
2024-12-11 15:55:00,65.96,65.96,65.76,65.8,978892.0,64.6563,64.6563,64.4603,64.4995,978892.0
2024-12-12 09:30:00,65.66,65.91,65.39,65.53,236595.0,64.3622,64.6073,64.0976,64.2348,236595.0
2024-12-12 09:35:00,65.54,66.03,65.53,65.76,115320.0,64.2446,64.7249,64.2348,64.4603,115320.0
2024-12-12 09:40:00,65.75,65.93,65.61,65.9,110996.0,64.4505,64.6269,64.3132,64.5975,110996.0
2024-12-12 09:45:00,65.92,65.92,65.63,65.81,67085.0,64.6171,64.6171,64.3328,64.5093,67085.0
2024-12-12 09:50:00,65.81,65.82,65.5,65.53,75046.0,64.5093,64.5191,64.2054,64.2348,75046.0
2024-12-12 09:55:00,65.52,65.53,65.39,65.44,84388.0,64.225,64.2348,64.0976,64.1466,84388.0
2024-12-12 10:00:00,65.45,65.5,65.19,65.21,112812.0,64.1564,64.2054,63.9015,63.9211,112812.0
2024-12-12 10:05:00,65.21,65.3,65.11,65.13,197605.0,63.9211,64.0094,63.8231,63.8427,197605.0
2024-12-12 10:10:00,65.15,65.31,65.06,65.28,155965.0,63.8623,64.0192,63.7741,63.9897,155965.0
2024-12-12 10:15:00,65.28,65.37,65.23,65.36,92487.0,63.9897,64.078,63.9407,64.0682,92487.0
2024-12-12 10:20:00,65.36,65.41,65.33,65.35,62228.0,64.0682,64.1172,64.0388,64.0584,62228.0
2024-12-12 10:25:00,65.35,65.44,65.32,65.4,42470.0,64.0584,64.1466,64.029,64.1074,42470.0
2024-12-12 10:30:00,65.39,65.59,65.37,65.56,141846.0,64.0976,64.2936,64.078,64.2642,141846.0
2024-12-12 10:35:00,65.54,65.55,65.28,65.28,93546.0,64.2446,64.2544,63.9897,63.9897,93546.0
2024-12-12 10:40:00,65.28,65.33,65.18,65.24,124882.0,63.9897,64.0388,63.8917,63.9505,124882.0
2024-12-12 10:45:00,65.24,65.29,65.1,65.13,75391.0,63.9505,63.9996,63.8133,63.8427,75391.0
2024-12-12 10:50:00,65.11,65.25,65.06,65.22,91938.0,63.8231,63.9603,63.7741,63.9309,91938.0
2024-12-12 10:55:00,65.22,65.35,65.2,65.32,131814.0,63.9309,64.0584,63.9113,64.029,131814.0
2024-12-12 11:00:00,65.32,65.34,65.18,65.19,105404.0,64.029,64.0486,63.8917,63.9015,105404.0
2024-12-12 11:05:00,65.2,65.26,65.17,65.21,37838.0,63.9113,63.9701,63.8819,63.9211,37838.0
2024-12-12 11:10:00,65.21,65.25,65.13,65.16,33253.0,63.9211,63.9603,63.8427,63.8721,33253.0
2024-12-12 11:15:00,65.16,65.17,65.08,65.14,35916.0,63.8721,63.8819,63.7937,63.8525,35916.0
2024-12-12 11:20:00,65.15,65.18,65.11,65.16,31531.0,63.8623,63.8917,63.8231,63.8721,31531.0
2024-12-12 11:25:00,65.15,65.24,65.14,65.23,49261.0,63.8623,63.9505,63.8525,63.9407,49261.0
2024-12-12 11:30:00,65.22,65.28,65.19,65.27,30907.0,63.9309,63.9897,63.9015,63.9799,30907.0
2024-12-12 11:35:00,65.28,65.29,65.16,65.17,71364.0,63.9897,63.9996,63.8721,63.8819,71364.0
2024-12-12 11:40:00,65.16,65.2,65.13,65.13,95011.0,63.8721,63.9113,63.8427,63.8427,95011.0
2024-12-12 11:45:00,65.14,65.15,65.05,65.12,204140.0,63.8525,63.8623,63.7643,63.8329,204140.0
2024-12-12 11:50:00,65.12,65.17,65.09,65.1,84143.0,63.8329,63.8819,63.8035,63.8133,84143.0
2024-12-12 11:55:00,65.11,65.14,65.09,65.14,30974.0,63.8231,63.8525,63.8035,63.8525,30974.0
2024-12-12 12:00:00,65.14,65.19,65.12,65.16,39806.0,63.8525,63.9015,63.8329,63.8721,39806.0
2024-12-12 12:05:00,65.17,65.2,65.12,65.14,124410.0,63.8819,63.9113,63.8329,63.8525,124410.0
2024-12-12 12:10:00,65.15,65.19,65.12,65.19,74997.0,63.8623,63.9015,63.8329,63.9015,74997.0
2024-12-12 12:15:00,65.19,65.31,65.18,65.28,45110.0,63.9015,64.0192,63.8917,63.9897,45110.0
2024-12-12 12:20:00,65.28,65.28,65.15,65.2,99682.0,63.9897,63.9897,63.8623,63.9113,99682.0
2024-12-12 12:25:00,65.2,65.22,65.14,65.15,21609.0,63.9113,63.9309,63.8525,63.8623,21609.0
2024-12-12 12:30:00,65.14,65.17,65.12,65.14,25121.0,63.8525,63.8819,63.8329,63.8525,25121.0
2024-12-12 12:35:00,65.14,65.15,65.07,65.12,137075.0,63.8525,63.8623,63.7839,63.8329,137075.0
2024-12-12 12:40:00,65.12,65.12,65.05,65.09,83376.0,63.8329,63.8329,63.7643,63.8035,83376.0
2024-12-12 12:45:00,65.09,65.18,65.09,65.13,83206.0,63.8035,63.8917,63.8035,63.8427,83206.0
2024-12-12 12:50:00,65.14,65.15,65.05,65.1,46548.0,63.8525,63.8623,63.7643,63.8133,46548.0
2024-12-12 12:55:00,65.12,65.21,65.11,65.2,64921.0,63.8329,63.9211,63.8231,63.9113,64921.0
2024-12-12 13:00:00,65.2,65.24,65.15,65.21,50287.0,63.9113,63.9505,63.8623,63.9211,50287.0
2024-12-12 13:05:00,65.2,65.31,65.19,65.3,58217.0,63.9113,64.0192,63.9015,64.0094,58217.0
2024-12-12 13:10:00,65.31,65.32,65.2,65.21,47754.0,64.0192,64.029,63.9113,63.9211,47754.0
2024-12-12 13:15:00,65.21,65.25,65.19,65.23,48510.0,63.9211,63.9603,63.9015,63.9407,48510.0
2024-12-12 13:20:00,65.24,65.31,65.21,65.3,52572.0,63.9505,64.0192,63.9211,64.0094,52572.0
2024-12-12 13:25:00,65.3,65.3,65.2,65.22,14845.0,64.0094,64.0094,63.9113,63.9309,14845.0
2024-12-12 13:30:00,65.22,65.28,65.21,65.22,83450.0,63.9309,63.9897,63.9211,63.9309,83450.0
2024-12-12 13:35:00,65.22,65.22,65.16,65.2,45493.0,63.9309,63.9309,63.8721,63.9113,45493.0
2024-12-12 13:40:00,65.2,65.3,65.19,65.28,37069.0,63.9113,64.0094,63.9015,63.9897,37069.0
2024-12-12 13:45:00,65.28,65.29,65.24,65.29,55255.0,63.9897,63.9996,63.9505,63.9996,55255.0
2024-12-12 13:50:00,65.28,65.35,65.26,65.34,46685.0,63.9897,64.0584,63.9701,64.0486,46685.0
2024-12-12 13:55:00,65.34,65.36,65.31,65.32,49700.0,64.0486,64.0682,64.0192,64.029,49700.0
2024-12-12 14:00:00,65.33,65.44,65.31,65.44,40373.0,64.0388,64.1466,64.0192,64.1466,40373.0
2024-12-12 14:05:00,65.44,65.45,65.31,65.31,406685.0,64.1466,64.1564,64.0192,64.0192,406685.0
2024-12-12 14:10:00,65.31,65.33,65.21,65.28,168276.0,64.0192,64.0388,63.9211,63.9897,168276.0
2024-12-12 14:15:00,65.28,65.29,65.19,65.21,48133.0,63.9897,63.9996,63.9015,63.9211,48133.0
2024-12-12 14:20:00,65.2,65.21,65.12,65.17,120997.0,63.9113,63.9211,63.8329,63.8819,120997.0
2024-12-12 14:25:00,65.17,65.18,65.07,65.08,61950.0,63.8819,63.8917,63.7839,63.7937,61950.0
2024-12-12 14:30:00,65.07,65.13,65.06,65.12,58328.0,63.7839,63.8427,63.7741,63.8329,58328.0
2024-12-12 14:35:00,65.12,65.19,65.1,65.17,54136.0,63.8329,63.9015,63.8133,63.8819,54136.0
2024-12-12 14:40:00,65.17,65.18,65.11,65.16,70757.0,63.8819,63.8917,63.8231,63.8721,70757.0
2024-12-12 14:45:00,65.15,65.2,65.11,65.14,55159.0,63.8623,63.9113,63.8231,63.8525,55159.0
2024-12-12 14:50:00,65.14,65.24,65.12,65.23,32308.0,63.8525,63.9505,63.8329,63.9407,32308.0
2024-12-12 14:55:00,65.22,65.24,65.2,65.22,40595.0,63.9309,63.9505,63.9113,63.9309,40595.0
2024-12-12 15:00:00,65.22,65.3,65.21,65.23,31622.0,63.9309,64.0094,63.9211,63.9407,31622.0
2024-12-12 15:05:00,65.23,65.32,65.2,65.31,100055.0,63.9407,64.029,63.9113,64.0192,100055.0
2024-12-12 15:10:00,65.31,65.33,65.23,65.24,119063.0,64.0192,64.0388,63.9407,63.9505,119063.0
2024-12-12 15:15:00,65.25,65.3,65.23,65.27,63337.0,63.9603,64.0094,63.9407,63.9799,63337.0
2024-12-12 15:20:00,65.27,65.35,65.25,65.33,56045.0,63.9799,64.0584,63.9603,64.0388,56045.0
2024-12-12 15:25:00,65.33,65.34,65.26,65.27,79568.0,64.0388,64.0486,63.9701,63.9799,79568.0
2024-12-12 15:30:00,65.27,65.31,65.26,65.28,100780.0,63.9799,64.0192,63.9701,63.9897,100780.0
2024-12-12 15:35:00,65.28,65.33,65.25,65.29,88748.0,63.9897,64.0388,63.9603,63.9996,88748.0
2024-12-12 15:40:00,65.3,65.3,65.19,65.23,195880.0,64.0094,64.0094,63.9015,63.9407,195880.0
2024-12-12 15:45:00,65.23,65.24,65.18,65.21,143286.0,63.9407,63.9505,63.8917,63.9211,143286.0
2024-12-12 15:50:00,65.2,65.23,65.07,65.07,262413.0,63.9113,63.9407,63.7839,63.7839,262413.0
2024-12-12 15:55:00,65.07,65.07,64.95,65.01,731608.0,63.7839,63.7839,63.6663,63.7251,731608.0
2024-12-13 09:30:00,65.14,65.26,64.63,64.93,353437.0,63.8525,63.9701,63.3526,63.6467,353437.0
2024-12-13 09:35:00,64.92,65.03,64.68,65.01,221736.0,63.6369,63.7447,63.4016,63.7251,221736.0
2024-12-13 09:40:00,65.01,65.02,64.6,64.64,82753.0,63.7251,63.7349,63.3232,63.3624,82753.0
2024-12-13 09:45:00,64.63,64.77,64.54,64.71,176626.0,63.3526,63.4898,63.2644,63.431,176626.0
2024-12-13 09:50:00,64.67,64.7,64.56,64.62,99716.0,63.3918,63.4212,63.284,63.3428,99716.0
2024-12-13 09:55:00,64.62,64.67,64.37,64.4,122407.0,63.3428,63.3918,63.0977,63.1271,122407.0
2024-12-13 10:00:00,64.41,64.62,64.38,64.6,63873.0,63.1369,63.3428,63.1075,63.3232,63873.0
2024-12-13 10:05:00,64.61,64.68,64.49,64.63,189286.0,63.333,63.4016,63.2154,63.3526,189286.0
2024-12-13 10:10:00,64.62,64.65,64.43,64.45,71210.0,63.3428,63.3722,63.1565,63.1762,71210.0
2024-12-13 10:15:00,64.46,64.5,64.42,64.45,49921.0,63.186,63.2252,63.1467,63.1762,49921.0
2024-12-13 10:20:00,64.44,64.56,64.41,64.55,198031.0,63.1664,63.284,63.1369,63.2742,198031.0
2024-12-13 10:25:00,64.55,64.66,64.49,64.63,254643.0,63.2742,63.382,63.2154,63.3526,254643.0
2024-12-13 10:30:00,64.63,64.69,64.51,64.55,99300.0,63.3526,63.4114,63.235,63.2742,99300.0
2024-12-13 10:35:00,64.54,64.58,64.53,64.58,56035.0,63.2644,63.3036,63.2546,63.3036,56035.0
2024-12-13 10:40:00,64.59,64.6,64.41,64.45,82237.0,63.3134,63.3232,63.1369,63.1762,82237.0
2024-12-13 10:45:00,64.45,64.51,64.39,64.44,122414.0,63.1762,63.235,63.1173,63.1664,122414.0
2024-12-13 10:50:00,64.43,64.49,64.4,64.43,98600.0,63.1565,63.2154,63.1271,63.1565,98600.0
2024-12-13 10:55:00,64.44,64.56,64.44,64.55,109929.0,63.1664,63.284,63.1664,63.2742,109929.0
2024-12-13 11:00:00,64.56,64.59,64.43,64.47,98157.0,63.284,63.3134,63.1565,63.1958,98157.0
2024-12-13 11:05:00,64.47,64.64,64.44,64.64,84653.0,63.1958,63.3624,63.1664,63.3624,84653.0
2024-12-13 11:10:00,64.63,64.65,64.5,64.52,74184.0,63.3526,63.3722,63.2252,63.2448,74184.0
2024-12-13 11:15:00,64.51,64.56,64.49,64.53,49816.0,63.235,63.284,63.2154,63.2546,49816.0
2024-12-13 11:20:00,64.53,64.68,64.51,64.64,40032.0,63.2546,63.4016,63.235,63.3624,40032.0
2024-12-13 11:25:00,64.64,64.69,64.61,64.66,65341.0,63.3624,63.4114,63.333,63.382,65341.0
2024-12-13 11:30:00,64.65,64.65,64.56,64.62,69073.0,63.3722,63.3722,63.284,63.3428,69073.0
2024-12-13 11:35:00,64.61,64.61,64.52,64.56,75238.0,63.333,63.333,63.2448,63.284,75238.0
2024-12-13 11:40:00,64.57,64.58,64.46,64.47,86309.0,63.2938,63.3036,63.186,63.1958,86309.0
2024-12-13 11:45:00,64.47,64.49,64.4,64.44,38810.0,63.1958,63.2154,63.1271,63.1664,38810.0
2024-12-13 11:50:00,64.45,64.49,64.43,64.47,97951.0,63.1762,63.2154,63.1565,63.1958,97951.0
2024-12-13 11:55:00,64.47,64.53,64.47,64.52,97100.0,63.1958,63.2546,63.1958,63.2448,97100.0
2024-12-13 12:00:00,64.51,64.52,64.38,64.38,54315.0,63.235,63.2448,63.1075,63.1075,54315.0
2024-12-13 12:05:00,64.39,64.42,64.36,64.41,58644.0,63.1173,63.1467,63.0879,63.1369,58644.0
2024-12-13 12:10:00,64.4,64.41,64.36,64.39,61052.0,63.1271,63.1369,63.0879,63.1173,61052.0
2024-12-13 12:15:00,64.39,64.44,64.33,64.43,167595.0,63.1173,63.1664,63.0585,63.1565,167595.0
2024-12-13 12:20:00,64.43,64.43,64.34,64.38,56290.0,63.1565,63.1565,63.0683,63.1075,56290.0
2024-12-13 12:25:00,64.36,64.37,64.32,64.34,55508.0,63.0879,63.0977,63.0487,63.0683,55508.0
2024-12-13 12:30:00,64.33,64.34,64.26,64.28,41231.0,63.0585,63.0683,62.9899,63.0095,41231.0
2024-12-13 12:35:00,64.28,64.29,64.24,64.27,53489.0,63.0095,63.0193,62.9703,62.9997,53489.0
2024-12-13 12:40:00,64.26,64.34,64.22,64.33,34029.0,62.9899,63.0683,62.9507,63.0585,34029.0
2024-12-13 12:45:00,64.32,64.39,64.3,64.37,65049.0,63.0487,63.1173,63.0291,63.0977,65049.0
2024-12-13 12:50:00,64.37,64.6,64.36,64.56,132232.0,63.0977,63.3232,63.0879,63.284,132232.0
2024-12-13 12:55:00,64.55,64.59,64.51,64.53,158161.0,63.2742,63.3134,63.235,63.2546,158161.0
2024-12-13 13:00:00,64.53,64.59,64.49,64.55,91982.0,63.2546,63.3134,63.2154,63.2742,91982.0
2024-12-13 13:05:00,64.55,64.55,64.43,64.45,26985.0,63.2742,63.2742,63.1565,63.1762,26985.0
2024-12-13 13:10:00,64.45,64.49,64.41,64.46,46256.0,63.1762,63.2154,63.1369,63.186,46256.0
2024-12-13 13:15:00,64.45,64.55,64.45,64.54,17891.0,63.1762,63.2742,63.1762,63.2644,17891.0
2024-12-13 13:20:00,64.53,64.55,64.51,64.52,30641.0,63.2546,63.2742,63.235,63.2448,30641.0
2024-12-13 13:25:00,64.51,64.57,64.46,64.54,48678.0,63.235,63.2938,63.186,63.2644,48678.0
2024-12-13 13:30:00,64.55,64.67,64.53,64.67,51284.0,63.2742,63.3918,63.2546,63.3918,51284.0
2024-12-13 13:35:00,64.67,64.67,64.59,64.6,28738.0,63.3918,63.3918,63.3134,63.3232,28738.0
2024-12-13 13:40:00,64.59,64.61,64.55,64.61,20801.0,63.3134,63.333,63.2742,63.333,20801.0
2024-12-13 13:45:00,64.6,64.61,64.53,64.56,112830.0,63.3232,63.333,63.2546,63.284,112830.0
2024-12-13 13:50:00,64.55,64.56,64.5,64.5,11893.0,63.2742,63.284,63.2252,63.2252,11893.0
2024-12-13 13:55:00,64.5,64.53,64.44,64.44,40523.0,63.2252,63.2546,63.1664,63.1664,40523.0
2024-12-13 14:00:00,64.45,64.59,64.43,64.58,26836.0,63.1762,63.3134,63.1565,63.3036,26836.0
2024-12-13 14:05:00,64.56,64.61,64.56,64.6,16666.0,63.284,63.333,63.284,63.3232,16666.0
2024-12-13 14:10:00,64.6,64.6,64.55,64.58,44309.0,63.3232,63.3232,63.2742,63.3036,44309.0
2024-12-13 14:15:00,64.58,64.59,64.53,64.55,12756.0,63.3036,63.3134,63.2546,63.2742,12756.0
2024-12-13 14:20:00,64.55,64.55,64.5,64.52,19943.0,63.2742,63.2742,63.2252,63.2448,19943.0
2024-12-13 14:25:00,64.52,64.55,64.49,64.52,15936.0,63.2448,63.2742,63.2154,63.2448,15936.0
2024-12-13 14:30:00,64.51,64.55,64.48,64.53,46070.0,63.235,63.2742,63.2056,63.2546,46070.0
2024-12-13 14:35:00,64.53,64.56,64.5,64.51,31824.0,63.2546,63.284,63.2252,63.235,31824.0
2024-12-13 14:40:00,64.5,64.57,64.48,64.56,40407.0,63.2252,63.2938,63.2056,63.284,40407.0
2024-12-13 14:45:00,64.56,64.6,64.51,64.52,24821.0,63.284,63.3232,63.235,63.2448,24821.0
2024-12-13 14:50:00,64.53,64.55,64.5,64.53,12068.0,63.2546,63.2742,63.2252,63.2546,12068.0
2024-12-13 14:55:00,64.53,64.58,64.49,64.52,25367.0,63.2546,63.3036,63.2154,63.2448,25367.0
2024-12-13 15:00:00,64.52,64.55,64.5,64.54,23920.0,63.2448,63.2742,63.2252,63.2644,23920.0
2024-12-13 15:05:00,64.54,64.58,64.5,64.57,60231.0,63.2644,63.3036,63.2252,63.2938,60231.0
2024-12-13 15:10:00,64.58,64.61,64.57,64.57,87858.0,63.3036,63.333,63.2938,63.2938,87858.0
2024-12-13 15:15:00,64.58,64.6,64.55,64.56,146360.0,63.3036,63.3232,63.2742,63.284,146360.0
2024-12-13 15:20:00,64.56,64.66,64.55,64.66,90006.0,63.284,63.382,63.2742,63.382,90006.0
2024-12-13 15:25:00,64.66,64.66,64.6,64.61,94453.0,63.382,63.382,63.3232,63.333,94453.0
2024-12-13 15:30:00,64.6,64.64,64.58,64.64,73399.0,63.3232,63.3624,63.3036,63.3624,73399.0
2024-12-13 15:35:00,64.64,64.72,64.6,64.7,126904.0,63.3624,63.4408,63.3232,63.4212,126904.0
2024-12-13 15:40:00,64.7,64.73,64.64,64.64,204073.0,63.4212,63.4506,63.3624,63.3624,204073.0
2024-12-13 15:45:00,64.64,64.75,64.64,64.75,225515.0,63.3624,63.4702,63.3624,63.4702,225515.0
2024-12-13 15:50:00,64.75,64.77,64.6,64.6,402619.0,63.4702,63.4898,63.3232,63.3232,402619.0
2024-12-13 15:55:00,64.61,64.78,64.6,64.76,700711.0,63.333,63.4996,63.3232,63.48,700711.0
2024-12-16 09:30:00,64.88,64.88,64.4,64.41,187790.0,63.5977,63.5977,63.1271,63.1369,187790.0
2024-12-16 09:35:00,64.39,64.67,64.34,64.51,210354.0,63.1173,63.3918,63.0683,63.235,210354.0
2024-12-16 09:40:00,64.49,64.68,64.45,64.59,167465.0,63.2154,63.4016,63.1762,63.3134,167465.0
2024-12-16 09:45:00,64.59,64.8,64.55,64.75,173437.0,63.3134,63.5192,63.2742,63.4702,173437.0
2024-12-16 09:50:00,64.75,64.78,64.5,64.5,133354.0,63.4702,63.4996,63.2252,63.2252,133354.0
2024-12-16 09:55:00,64.49,64.59,64.45,64.58,67461.0,63.2154,63.3134,63.1762,63.3036,67461.0
2024-12-16 10:00:00,64.59,64.76,64.57,64.76,119659.0,63.3134,63.48,63.2938,63.48,119659.0
2024-12-16 10:05:00,64.75,64.86,64.71,64.81,94861.0,63.4702,63.578,63.431,63.529,94861.0
2024-12-16 10:10:00,64.82,64.84,64.57,64.58,126809.0,63.5388,63.5584,63.2938,63.3036,126809.0
2024-12-16 10:15:00,64.58,64.59,64.35,64.45,76101.0,63.3036,63.3134,63.0781,63.1762,76101.0
2024-12-16 10:20:00,64.45,64.47,64.25,64.34,127585.0,63.1762,63.1958,62.9801,63.0683,127585.0
2024-12-16 10:25:00,64.34,64.53,64.31,64.44,109548.0,63.0683,63.2546,63.0389,63.1664,109548.0
2024-12-16 10:30:00,64.45,64.6,64.44,64.49,153618.0,63.1762,63.3232,63.1664,63.2154,153618.0
2024-12-16 10:35:00,64.48,64.63,64.43,64.56,104098.0,63.2056,63.3526,63.1565,63.284,104098.0
2024-12-16 10:40:00,64.57,64.76,64.57,64.67,76290.0,63.2938,63.48,63.2938,63.3918,76290.0
2024-12-16 10:45:00,64.67,64.89,64.66,64.88,334388.0,63.3918,63.6075,63.382,63.5977,334388.0
2024-12-16 10:50:00,64.86,64.95,64.83,64.88,100368.0,63.578,63.6663,63.5486,63.5977,100368.0
2024-12-16 10:55:00,64.89,64.92,64.83,64.84,64148.0,63.6075,63.6369,63.5486,63.5584,64148.0
2024-12-16 11:00:00,64.85,64.86,64.65,64.65,47736.0,63.5682,63.578,63.3722,63.3722,47736.0
2024-12-16 11:05:00,64.66,64.73,64.61,64.68,49516.0,63.382,63.4506,63.333,63.4016,49516.0
2024-12-16 11:10:00,64.68,64.83,64.65,64.83,35371.0,63.4016,63.5486,63.3722,63.5486,35371.0
2024-12-16 11:15:00,64.82,64.83,64.65,64.78,488707.0,63.5388,63.5486,63.3722,63.4996,488707.0
2024-12-16 11:20:00,64.79,64.82,64.66,64.68,201424.0,63.5094,63.5388,63.382,63.4016,201424.0
2024-12-16 11:25:00,64.69,64.71,64.59,64.67,61750.0,63.4114,63.431,63.3134,63.3918,61750.0
2024-12-16 11:30:00,64.67,64.71,64.65,64.67,63523.0,63.3918,63.431,63.3722,63.3918,63523.0
2024-12-16 11:35:00,64.68,64.74,64.65,64.67,65290.0,63.4016,63.4604,63.3722,63.3918,65290.0
2024-12-16 11:40:00,64.68,64.74,64.65,64.7,89069.0,63.4016,63.4604,63.3722,63.4212,89069.0
2024-12-16 11:45:00,64.7,64.84,64.69,64.83,121657.0,63.4212,63.5584,63.4114,63.5486,121657.0
2024-12-16 11:50:00,64.83,64.85,64.78,64.84,36689.0,63.5486,63.5682,63.4996,63.5584,36689.0
2024-12-16 11:55:00,64.83,64.84,64.75,64.8,197710.0,63.5486,63.5584,63.4702,63.5192,197710.0
2024-12-16 12:00:00,64.78,64.83,64.74,64.76,153812.0,63.4996,63.5486,63.4604,63.48,153812.0
2024-12-16 12:05:00,64.76,64.85,64.72,64.84,37735.0,63.48,63.5682,63.4408,63.5584,37735.0
2024-12-16 12:10:00,64.84,64.93,64.84,64.89,133507.0,63.5584,63.6467,63.5584,63.6075,133507.0
2024-12-16 12:15:00,64.89,64.93,64.83,64.84,49420.0,63.6075,63.6467,63.5486,63.5584,49420.0
2024-12-16 12:20:00,64.84,64.89,64.82,64.86,91665.0,63.5584,63.6075,63.5388,63.578,91665.0
2024-12-16 12:25:00,64.87,64.89,64.83,64.84,50569.0,63.5879,63.6075,63.5486,63.5584,50569.0
2024-12-16 12:30:00,64.83,64.85,64.72,64.77,29297.0,63.5486,63.5682,63.4408,63.4898,29297.0
2024-12-16 12:35:00,64.77,64.79,64.72,64.78,34753.0,63.4898,63.5094,63.4408,63.4996,34753.0
2024-12-16 12:40:00,64.78,64.83,64.73,64.75,41826.0,63.4996,63.5486,63.4506,63.4702,41826.0
2024-12-16 12:45:00,64.76,64.8,64.75,64.78,36526.0,63.48,63.5192,63.4702,63.4996,36526.0
2024-12-16 12:50:00,64.78,64.87,64.77,64.87,33341.0,63.4996,63.5879,63.4898,63.5879,33341.0
2024-12-16 12:55:00,64.87,64.95,64.86,64.95,28850.0,63.5879,63.6663,63.578,63.6663,28850.0
2024-12-16 13:00:00,64.94,65.07,64.93,65.06,119277.0,63.6565,63.7839,63.6467,63.7741,119277.0
2024-12-16 13:05:00,65.05,65.06,64.95,64.98,83960.0,63.7643,63.7741,63.6663,63.6957,83960.0
2024-12-16 13:10:00,64.99,65.04,64.98,65.0,108085.0,63.7055,63.7545,63.6957,63.7153,108085.0
2024-12-16 13:15:00,64.99,65.01,64.98,65.0,149104.0,63.7055,63.7251,63.6957,63.7153,149104.0
2024-12-16 13:20:00,65.01,65.04,64.99,65.01,40636.0,63.7251,63.7545,63.7055,63.7251,40636.0
2024-12-16 13:25:00,65.0,65.02,64.97,65.01,61414.0,63.7153,63.7349,63.6859,63.7251,61414.0
2024-12-16 13:30:00,65.0,65.05,64.99,65.02,70217.0,63.7153,63.7643,63.7055,63.7349,70217.0
2024-12-16 13:35:00,65.02,65.04,64.98,65.0,41681.0,63.7349,63.7545,63.6957,63.7153,41681.0
2024-12-16 13:40:00,65.0,65.05,64.99,65.01,88126.0,63.7153,63.7643,63.7055,63.7251,88126.0
2024-12-16 13:45:00,65.01,65.11,64.99,65.07,74358.0,63.7251,63.8231,63.7055,63.7839,74358.0
2024-12-16 13:50:00,65.06,65.09,65.05,65.07,44410.0,63.7741,63.8035,63.7643,63.7839,44410.0
2024-12-16 13:55:00,65.08,65.11,65.04,65.11,113322.0,63.7937,63.8231,63.7545,63.8231,113322.0
2024-12-16 14:00:00,65.11,65.11,64.97,65.0,63064.0,63.8231,63.8231,63.6859,63.7153,63064.0
2024-12-16 14:05:00,65.0,65.06,64.99,65.06,49182.0,63.7153,63.7741,63.7055,63.7741,49182.0
2024-12-16 14:10:00,65.06,65.06,64.98,64.99,38740.0,63.7741,63.7741,63.6957,63.7055,38740.0
2024-12-16 14:15:00,65.0,65.03,64.95,64.96,57718.0,63.7153,63.7447,63.6663,63.6761,57718.0
2024-12-16 14:20:00,64.96,64.96,64.88,64.89,46376.0,63.6761,63.6761,63.5977,63.6075,46376.0
2024-12-16 14:25:00,64.89,64.92,64.88,64.91,35988.0,63.6075,63.6369,63.5977,63.6271,35988.0
2024-12-16 14:30:00,64.91,64.95,64.84,64.87,108639.0,63.6271,63.6663,63.5584,63.5879,108639.0
2024-12-16 14:35:00,64.87,64.9,64.86,64.88,25507.0,63.5879,63.6173,63.578,63.5977,25507.0
2024-12-16 14:40:00,64.88,64.88,64.83,64.86,19626.0,63.5977,63.5977,63.5486,63.578,19626.0
2024-12-16 14:45:00,64.85,64.89,64.82,64.83,35471.0,63.5682,63.6075,63.5388,63.5486,35471.0
2024-12-16 14:50:00,64.83,64.96,64.81,64.95,125063.0,63.5486,63.6761,63.529,63.6663,125063.0
2024-12-16 14:55:00,64.95,65.05,64.94,65.03,40447.0,63.6663,63.7643,63.6565,63.7447,40447.0
2024-12-16 15:00:00,65.01,65.06,64.97,64.99,109838.0,63.7251,63.7741,63.6859,63.7055,109838.0
2024-12-16 15:05:00,64.98,65.03,64.96,65.02,71709.0,63.6957,63.7447,63.6761,63.7349,71709.0
2024-12-16 15:10:00,65.02,65.07,65.01,65.02,115308.0,63.7349,63.7839,63.7251,63.7349,115308.0
2024-12-16 15:15:00,65.01,65.06,64.97,65.05,129585.0,63.7251,63.7741,63.6859,63.7643,129585.0
2024-12-16 15:20:00,65.04,65.05,64.96,65.01,92795.0,63.7545,63.7643,63.6761,63.7251,92795.0
2024-12-16 15:25:00,65.0,65.03,64.96,64.96,70503.0,63.7153,63.7447,63.6761,63.6761,70503.0
2024-12-16 15:30:00,64.96,65.0,64.93,65.0,121289.0,63.6761,63.7153,63.6467,63.7153,121289.0
2024-12-16 15:35:00,65.0,65.01,64.88,64.89,165238.0,63.7153,63.7251,63.5977,63.6075,165238.0
2024-12-16 15:40:00,64.89,64.94,64.82,64.89,259774.0,63.6075,63.6565,63.5388,63.6075,259774.0
2024-12-16 15:45:00,64.89,64.95,64.85,64.95,159311.0,63.6075,63.6663,63.5682,63.6663,159311.0
2024-12-16 15:50:00,64.94,64.95,64.82,64.94,362429.0,63.6565,63.6663,63.5388,63.6565,362429.0
2024-12-16 15:55:00,64.94,65.11,64.91,65.07,651531.0,63.6565,63.8231,63.6271,63.7839,651531.0
2024-12-17 09:30:00,64.6,64.91,64.47,64.7,343961.0,63.3232,63.6271,63.1958,63.4212,343961.0
2024-12-17 09:35:00,64.7,64.97,64.68,64.91,97125.0,63.4212,63.6859,63.4016,63.6271,97125.0
2024-12-17 09:40:00,64.94,64.95,64.64,64.75,73648.0,63.6565,63.6663,63.3624,63.4702,73648.0
2024-12-17 09:45:00,64.75,64.8,64.56,64.56,81212.0,63.4702,63.5192,63.284,63.284,81212.0
2024-12-17 09:50:00,64.56,64.81,64.56,64.79,60445.0,63.284,63.529,63.284,63.5094,60445.0
2024-12-17 09:55:00,64.8,64.98,64.7,64.89,78727.0,63.5192,63.6957,63.4212,63.6075,78727.0
2024-12-17 10:00:00,64.89,64.93,64.69,64.7,139760.0,63.6075,63.6467,63.4114,63.4212,139760.0
2024-12-17 10:05:00,64.69,64.73,64.46,64.48,122815.0,63.4114,63.4506,63.186,63.2056,122815.0
2024-12-17 10:10:00,64.46,64.52,64.33,64.33,108868.0,63.186,63.2448,63.0585,63.0585,108868.0
2024-12-17 10:15:00,64.33,64.54,64.33,64.4,137262.0,63.0585,63.2644,63.0585,63.1271,137262.0
2024-12-17 10:20:00,64.39,64.41,64.23,64.25,281494.0,63.1173,63.1369,62.9605,62.9801,281494.0
2024-12-17 10:25:00,64.24,64.34,64.17,64.19,266820.0,62.9703,63.0683,62.9017,62.9213,266820.0
2024-12-17 10:30:00,64.19,64.25,64.14,64.24,129189.0,62.9213,62.9801,62.8723,62.9703,129189.0
2024-12-17 10:35:00,64.24,64.28,64.04,64.16,222021.0,62.9703,63.0095,62.7743,62.8919,222021.0
2024-12-17 10:40:00,64.16,64.17,63.95,63.98,132441.0,62.8919,62.9017,62.686,62.7154,132441.0
2024-12-17 10:45:00,63.98,64.17,63.97,64.03,140491.0,62.7154,62.9017,62.7056,62.7645,140491.0
2024-12-17 10:50:00,64.04,64.08,63.9,64.0,118782.0,62.7743,62.8135,62.637,62.735,118782.0
2024-12-17 10:55:00,64.0,64.07,63.92,64.06,99591.0,62.735,62.8037,62.6566,62.7939,99591.0
2024-12-17 11:00:00,64.07,64.13,63.96,63.99,78216.0,62.8037,62.8625,62.6958,62.7252,78216.0
2024-12-17 11:05:00,63.98,64.1,63.97,64.07,125779.0,62.7154,62.8331,62.7056,62.8037,125779.0
2024-12-17 11:10:00,64.07,64.16,64.06,64.07,254229.0,62.8037,62.8919,62.7939,62.8037,254229.0
2024-12-17 11:15:00,64.08,64.08,63.94,64.0,74732.0,62.8135,62.8135,62.6762,62.735,74732.0
2024-12-17 11:20:00,64.0,64.02,63.84,63.89,160696.0,62.735,62.7547,62.5782,62.6272,160696.0
2024-12-17 11:25:00,63.89,63.98,63.82,63.97,305188.0,62.6272,62.7154,62.5586,62.7056,305188.0
2024-12-17 11:30:00,63.96,64.06,63.88,64.02,90244.0,62.6958,62.7939,62.6174,62.7547,90244.0
2024-12-17 11:35:00,64.02,64.04,63.94,63.96,104875.0,62.7547,62.7743,62.6762,62.6958,104875.0
2024-12-17 11:40:00,63.96,64.0,63.92,64.0,82493.0,62.6958,62.735,62.6566,62.735,82493.0
2024-12-17 11:45:00,64.0,64.02,63.94,64.0,77236.0,62.735,62.7547,62.6762,62.735,77236.0
2024-12-17 11:50:00,64.0,64.09,63.99,64.04,82404.0,62.735,62.8233,62.7252,62.7743,82404.0
2024-12-17 11:55:00,64.05,64.08,64.0,64.06,37105.0,62.7841,62.8135,62.735,62.7939,37105.0
2024-12-17 12:00:00,64.06,64.09,63.83,63.84,126339.0,62.7939,62.8233,62.5684,62.5782,126339.0
2024-12-17 12:05:00,63.84,63.87,63.79,63.8,356323.0,62.5782,62.6076,62.5292,62.539,356323.0
2024-12-17 12:10:00,63.8,63.8,63.72,63.75,85503.0,62.539,62.539,62.4606,62.49,85503.0
2024-12-17 12:15:00,63.76,63.94,63.73,63.82,199022.0,62.4998,62.6762,62.4704,62.5586,199022.0
2024-12-17 12:20:00,63.82,63.91,63.8,63.86,176534.0,62.5586,62.6468,62.539,62.5978,176534.0
2024-12-17 12:25:00,63.86,63.86,63.74,63.77,470040.0,62.5978,62.5978,62.4802,62.5096,470040.0
2024-12-17 12:30:00,63.77,63.77,63.68,63.72,134236.0,62.5096,62.5096,62.4214,62.4606,134236.0
2024-12-17 12:35:00,63.71,63.75,63.66,63.74,133308.0,62.4508,62.49,62.4018,62.4802,133308.0
2024-12-17 12:40:00,63.74,63.78,63.72,63.78,83818.0,62.4802,62.5194,62.4606,62.5194,83818.0
2024-12-17 12:45:00,63.78,63.81,63.69,63.8,148589.0,62.5194,62.5488,62.4312,62.539,148589.0
2024-12-17 12:50:00,63.8,63.86,63.78,63.83,147332.0,62.539,62.5978,62.5194,62.5684,147332.0
2024-12-17 12:55:00,63.84,63.88,63.78,63.82,103107.0,62.5782,62.6174,62.5194,62.5586,103107.0
2024-12-17 13:00:00,63.81,63.88,63.81,63.82,119272.0,62.5488,62.6174,62.5488,62.5586,119272.0
2024-12-17 13:05:00,63.82,63.82,63.73,63.73,83159.0,62.5586,62.5586,62.4704,62.4704,83159.0
2024-12-17 13:10:00,63.73,63.76,63.71,63.73,68632.0,62.4704,62.4998,62.4508,62.4704,68632.0
2024-12-17 13:15:00,63.73,63.76,63.65,63.65,103571.0,62.4704,62.4998,62.392,62.392,103571.0
2024-12-17 13:20:00,63.64,63.7,63.59,63.64,138817.0,62.3822,62.441,62.3332,62.3822,138817.0
2024-12-17 13:25:00,63.64,63.66,63.6,63.63,64627.0,62.3822,62.4018,62.343,62.3724,64627.0
2024-12-17 13:30:00,63.64,63.65,63.57,63.61,86755.0,62.3822,62.392,62.3135,62.3528,86755.0
2024-12-17 13:35:00,63.61,63.68,63.6,63.61,55776.0,62.3528,62.4214,62.343,62.3528,55776.0
2024-12-17 13:40:00,63.61,63.64,63.54,63.63,139449.0,62.3528,62.3822,62.2841,62.3724,139449.0
2024-12-17 13:45:00,63.63,63.69,63.57,63.64,217144.0,62.3724,62.4312,62.3135,62.3822,217144.0
2024-12-17 13:50:00,63.64,63.74,63.63,63.74,65590.0,62.3822,62.4802,62.3724,62.4802,65590.0
2024-12-17 13:55:00,63.73,63.78,63.69,63.7,106541.0,62.4704,62.5194,62.4312,62.441,106541.0
2024-12-17 14:00:00,63.71,63.72,63.67,63.7,217638.0,62.4508,62.4606,62.4116,62.441,217638.0
2024-12-17 14:05:00,63.7,63.77,63.69,63.75,214455.0,62.441,62.5096,62.4312,62.49,214455.0
2024-12-17 14:10:00,63.75,63.76,63.66,63.68,66948.0,62.49,62.4998,62.4018,62.4214,66948.0
2024-12-17 14:15:00,63.69,63.72,63.67,63.7,61631.0,62.4312,62.4606,62.4116,62.441,61631.0
2024-12-17 14:20:00,63.7,63.71,63.64,63.66,88573.0,62.441,62.4508,62.3822,62.4018,88573.0
2024-12-17 14:25:00,63.67,63.68,63.55,63.55,137881.0,62.4116,62.4214,62.2939,62.2939,137881.0
2024-12-17 14:30:00,63.55,63.55,63.46,63.47,131165.0,62.2939,62.2939,62.2057,62.2155,131165.0
2024-12-17 14:35:00,63.46,63.54,63.36,63.47,576787.0,62.2057,62.2841,62.1077,62.2155,576787.0
2024-12-17 14:40:00,63.47,63.48,63.33,63.46,188950.0,62.2155,62.2253,62.0783,62.2057,188950.0
2024-12-17 14:45:00,63.46,63.46,63.37,63.41,137847.0,62.2057,62.2057,62.1175,62.1567,137847.0
2024-12-17 14:50:00,63.41,63.42,63.35,63.39,115257.0,62.1567,62.1665,62.0979,62.1371,115257.0
2024-12-17 14:55:00,63.39,63.46,63.37,63.45,147126.0,62.1371,62.2057,62.1175,62.1959,147126.0
2024-12-17 15:00:00,63.45,63.46,63.36,63.4,216016.0,62.1959,62.2057,62.1077,62.1469,216016.0
2024-12-17 15:05:00,63.39,63.41,63.3,63.35,374500.0,62.1371,62.1567,62.0489,62.0979,374500.0
2024-12-17 15:10:00,63.35,63.37,63.29,63.36,129007.0,62.0979,62.1175,62.0391,62.1077,129007.0
2024-12-17 15:15:00,63.36,63.46,63.33,63.35,179765.0,62.1077,62.2057,62.0783,62.0979,179765.0
2024-12-17 15:20:00,63.34,63.38,63.3,63.31,120236.0,62.0881,62.1273,62.0489,62.0587,120236.0
2024-12-17 15:25:00,63.31,63.39,63.3,63.34,130735.0,62.0587,62.1371,62.0489,62.0881,130735.0
2024-12-17 15:30:00,63.34,63.39,63.29,63.38,156892.0,62.0881,62.1371,62.0391,62.1273,156892.0
2024-12-17 15:35:00,63.39,63.44,63.38,63.41,186703.0,62.1371,62.1861,62.1273,62.1567,186703.0
2024-12-17 15:40:00,63.41,63.52,63.4,63.46,315799.0,62.1567,62.2645,62.1469,62.2057,315799.0
2024-12-17 15:45:00,63.46,63.55,63.45,63.53,292002.0,62.2057,62.2939,62.1959,62.2743,292002.0
2024-12-17 15:50:00,63.54,63.68,63.53,63.63,607595.0,62.2841,62.4214,62.2743,62.3724,607595.0
2024-12-17 15:55:00,63.62,63.62,63.5,63.56,948551.0,62.3626,62.3626,62.2449,62.3037,948551.0
2024-12-18 09:30:00,64.08,64.12,63.73,63.96,420041.0,62.8135,62.8527,62.4704,62.6958,420041.0
2024-12-18 09:35:00,63.95,64.1,63.71,63.72,260925.0,62.686,62.8331,62.4508,62.4606,260925.0
2024-12-18 09:40:00,63.73,63.88,63.66,63.76,211904.0,62.4704,62.6174,62.4018,62.4998,211904.0
2024-12-18 09:45:00,63.77,64.04,63.74,64.01,144297.0,62.5096,62.7743,62.4802,62.7449,144297.0
2024-12-18 09:50:00,64.0,64.02,63.88,63.94,63317.0,62.735,62.7547,62.6174,62.6762,63317.0
2024-12-18 09:55:00,63.94,64.05,63.86,64.0,209507.0,62.6762,62.7841,62.5978,62.735,209507.0
2024-12-18 10:00:00,64.0,64.15,63.9,63.92,215799.0,62.735,62.8821,62.637,62.6566,215799.0
2024-12-18 10:05:00,63.91,63.95,63.83,63.91,53364.0,62.6468,62.686,62.5684,62.6468,53364.0
2024-12-18 10:10:00,63.9,63.91,63.75,63.8,47082.0,62.637,62.6468,62.49,62.539,47082.0
2024-12-18 10:15:00,63.78,64.01,63.77,63.98,89866.0,62.5194,62.7449,62.5096,62.7154,89866.0
2024-12-18 10:20:00,63.98,63.99,63.85,63.93,92479.0,62.7154,62.7252,62.588,62.6664,92479.0
2024-12-18 10:25:00,63.93,63.95,63.75,63.77,139267.0,62.6664,62.686,62.49,62.5096,139267.0
2024-12-18 10:30:00,63.76,64.0,63.72,64.0,68240.0,62.4998,62.735,62.4606,62.735,68240.0
2024-12-18 10:35:00,63.99,64.01,63.91,63.92,84261.0,62.7252,62.7449,62.6468,62.6566,84261.0
2024-12-18 10:40:00,63.9,63.96,63.85,63.87,47828.0,62.637,62.6958,62.588,62.6076,47828.0
2024-12-18 10:45:00,63.88,63.89,63.79,63.84,59825.0,62.6174,62.6272,62.5292,62.5782,59825.0
2024-12-18 10:50:00,63.85,63.96,63.83,63.96,145606.0,62.588,62.6958,62.5684,62.6958,145606.0
2024-12-18 10:55:00,63.96,63.99,63.88,63.89,53210.0,62.6958,62.7252,62.6174,62.6272,53210.0
2024-12-18 11:00:00,63.89,63.96,63.75,63.77,58665.0,62.6272,62.6958,62.49,62.5096,58665.0
2024-12-18 11:05:00,63.77,63.79,63.63,63.68,88175.0,62.5096,62.5292,62.3724,62.4214,88175.0
2024-12-18 11:10:00,63.67,63.67,63.61,63.63,58668.0,62.4116,62.4116,62.3528,62.3724,58668.0
2024-12-18 11:15:00,63.63,63.69,63.6,63.66,105081.0,62.3724,62.4312,62.343,62.4018,105081.0
2024-12-18 11:20:00,63.66,63.74,63.65,63.72,97229.0,62.4018,62.4802,62.392,62.4606,97229.0
2024-12-18 11:25:00,63.73,63.86,63.71,63.76,163147.0,62.4704,62.5978,62.4508,62.4998,163147.0
2024-12-18 11:30:00,63.77,63.85,63.74,63.8,53093.0,62.5096,62.588,62.4802,62.539,53093.0
2024-12-18 11:35:00,63.8,63.84,63.73,63.81,53556.0,62.539,62.5782,62.4704,62.5488,53556.0
2024-12-18 11:40:00,63.8,63.81,63.72,63.73,27709.0,62.539,62.5488,62.4606,62.4704,27709.0
2024-12-18 11:45:00,63.73,63.83,63.72,63.8,46869.0,62.4704,62.5684,62.4606,62.539,46869.0
2024-12-18 11:50:00,63.8,63.81,63.75,63.78,39723.0,62.539,62.5488,62.49,62.5194,39723.0
2024-12-18 11:55:00,63.79,63.82,63.76,63.81,61887.0,62.5292,62.5586,62.4998,62.5488,61887.0
2024-12-18 12:00:00,63.82,63.82,63.71,63.72,70617.0,62.5586,62.5586,62.4508,62.4606,70617.0
2024-12-18 12:05:00,63.72,63.75,63.66,63.67,71575.0,62.4606,62.49,62.4018,62.4116,71575.0
2024-12-18 12:10:00,63.67,63.72,63.62,63.71,57834.0,62.4116,62.4606,62.3626,62.4508,57834.0
2024-12-18 12:15:00,63.71,63.78,63.71,63.78,62505.0,62.4508,62.5194,62.4508,62.5194,62505.0
2024-12-18 12:20:00,63.78,63.84,63.75,63.8,125677.0,62.5194,62.5782,62.49,62.539,125677.0
2024-12-18 12:25:00,63.8,63.81,63.71,63.73,39223.0,62.539,62.5488,62.4508,62.4704,39223.0
2024-12-18 12:30:00,63.72,63.75,63.7,63.75,46322.0,62.4606,62.49,62.441,62.49,46322.0
2024-12-18 12:35:00,63.75,63.78,63.73,63.74,41608.0,62.49,62.5194,62.4704,62.4802,41608.0
2024-12-18 12:40:00,63.75,63.79,63.74,63.74,47030.0,62.49,62.5292,62.4802,62.4802,47030.0
2024-12-18 12:45:00,63.74,63.75,63.7,63.75,41127.0,62.4802,62.49,62.441,62.49,41127.0
2024-12-18 12:50:00,63.75,63.79,63.74,63.79,55618.0,62.49,62.5292,62.4802,62.5292,55618.0
2024-12-18 12:55:00,63.79,63.83,63.75,63.78,53268.0,62.5292,62.5684,62.49,62.5194,53268.0
2024-12-18 13:00:00,63.79,63.8,63.76,63.77,47746.0,62.5292,62.539,62.4998,62.5096,47746.0
2024-12-18 13:05:00,63.76,63.8,63.75,63.79,38108.0,62.4998,62.539,62.49,62.5292,38108.0
2024-12-18 13:10:00,63.79,63.85,63.74,63.83,101445.0,62.5292,62.588,62.4802,62.5684,101445.0
2024-12-18 13:15:00,63.84,63.9,63.82,63.86,98113.0,62.5782,62.637,62.5586,62.5978,98113.0
2024-12-18 13:20:00,63.87,63.92,63.86,63.89,105561.0,62.6076,62.6566,62.5978,62.6272,105561.0
2024-12-18 13:25:00,63.9,63.93,63.86,63.87,47827.0,62.637,62.6664,62.5978,62.6076,47827.0
2024-12-18 13:30:00,63.87,64.01,63.85,64.01,76437.0,62.6076,62.7449,62.588,62.7449,76437.0
2024-12-18 13:35:00,64.02,64.1,64.0,64.05,87751.0,62.7547,62.8331,62.735,62.7841,87751.0
2024-12-18 13:40:00,64.05,64.25,64.02,64.13,654009.0,62.7841,62.9801,62.7547,62.8625,654009.0
2024-12-18 13:45:00,64.14,64.21,64.09,64.2,120432.0,62.8723,62.9409,62.8233,62.9311,120432.0
2024-12-18 13:50:00,64.2,64.24,64.16,64.19,145544.0,62.9311,62.9703,62.8919,62.9213,145544.0
2024-12-18 13:55:00,64.19,64.2,64.05,64.15,219029.0,62.9213,62.9311,62.7841,62.8821,219029.0
2024-12-18 14:00:00,64.15,64.15,63.52,63.58,252812.0,62.8821,62.8821,62.2645,62.3233,252812.0
2024-12-18 14:05:00,63.56,63.58,62.99,63.07,609578.0,62.3037,62.3233,61.745,61.8234,609578.0
2024-12-18 14:10:00,63.08,63.15,62.84,62.86,411195.0,61.8332,61.9018,61.598,61.6176,411195.0
2024-12-18 14:15:00,62.86,63.0,62.53,62.78,1076815.0,61.6176,61.7548,61.2941,61.5392,1076815.0
2024-12-18 14:20:00,62.78,62.87,62.62,62.83,253912.0,61.5392,61.6274,61.3823,61.5882,253912.0
2024-12-18 14:25:00,62.82,62.89,62.5,62.53,167707.0,61.5784,61.647,61.2647,61.2941,167707.0
2024-12-18 14:30:00,62.55,62.89,62.49,62.78,219968.0,61.3137,61.647,61.2549,61.5392,219968.0
2024-12-18 14:35:00,62.78,62.9,62.42,62.42,180343.0,61.5392,61.6568,61.1863,61.1863,180343.0
2024-12-18 14:40:00,62.41,62.65,62.16,62.27,227121.0,61.1765,61.4117,60.9314,61.0392,227121.0
2024-12-18 14:45:00,62.28,62.32,61.91,62.13,628667.0,61.049,61.0883,60.6864,60.902,628667.0
2024-12-18 14:50:00,62.13,62.19,61.91,61.92,369753.0,60.902,60.9608,60.6864,60.6962,369753.0
2024-12-18 14:55:00,61.91,61.93,61.51,61.58,682898.0,60.6864,60.706,60.2943,60.3629,682898.0
2024-12-18 15:00:00,61.59,61.75,61.47,61.47,1225038.0,60.3727,60.5295,60.2551,60.2551,1225038.0
2024-12-18 15:05:00,61.47,61.84,61.44,61.76,458146.0,60.2551,60.6177,60.2256,60.5393,458146.0
2024-12-18 15:10:00,61.77,61.78,61.41,61.51,252374.0,60.5491,60.5589,60.1962,60.2943,252374.0
2024-12-18 15:15:00,61.5,61.54,61.34,61.37,391617.0,60.2845,60.3237,60.1276,60.157,391617.0
2024-12-18 15:20:00,61.38,61.71,61.34,61.65,562960.0,60.1668,60.4903,60.1276,60.4315,562960.0
2024-12-18 15:25:00,61.65,61.67,61.21,61.29,390054.0,60.4315,60.4511,60.0002,60.0786,390054.0
2024-12-18 15:30:00,61.28,61.34,61.18,61.26,245557.0,60.0688,60.1276,59.9708,60.0492,245557.0
2024-12-18 15:35:00,61.26,61.26,60.72,60.74,677242.0,60.0492,60.0492,59.5199,59.5395,677242.0
2024-12-18 15:40:00,60.73,60.74,60.14,60.16,563730.0,59.5297,59.5395,58.9513,58.9709,563730.0
2024-12-18 15:45:00,60.15,60.57,59.97,60.57,1466826.0,58.9611,59.3728,58.7847,59.3728,1466826.0
2024-12-18 15:50:00,60.54,60.71,60.45,60.51,1046308.0,59.3434,59.5101,59.2552,59.314,1046308.0
2024-12-18 15:55:00,60.5,60.5,60.18,60.27,2156558.0,59.3042,59.3042,58.9905,59.0788,2156558.0
2024-12-19 09:30:00,61.34,61.77,61.1,61.65,968625.0,60.1276,60.5491,59.8924,60.4315,968625.0
2024-12-19 09:35:00,61.65,61.92,61.32,61.36,945498.0,60.4315,60.6962,60.108,60.1472,945498.0
2024-12-19 09:40:00,61.37,61.76,61.3,61.55,393546.0,60.157,60.5393,60.0884,60.3335,393546.0
2024-12-19 09:45:00,61.56,61.57,61.04,61.13,812382.0,60.3433,60.3531,59.8336,59.9218,812382.0
2024-12-19 09:50:00,61.13,61.23,60.84,60.9,594595.0,59.9218,60.0198,59.6375,59.6963,594595.0
2024-12-19 09:55:00,60.89,61.21,60.86,61.15,394683.0,59.6865,60.0002,59.6571,59.9414,394683.0
2024-12-19 10:00:00,61.16,61.22,60.66,60.73,876456.0,59.9512,60.01,59.4611,59.5297,876456.0
2024-12-19 10:05:00,60.73,60.73,60.49,60.58,521926.0,59.5297,59.5297,59.2944,59.3826,521926.0
2024-12-19 10:10:00,60.57,60.78,60.52,60.56,497415.0,59.3728,59.5787,59.3238,59.363,497415.0
2024-12-19 10:15:00,60.56,60.56,60.36,60.37,173117.0,59.363,59.363,59.167,59.1768,173117.0
2024-12-19 10:20:00,60.36,60.42,60.1,60.11,303993.0,59.167,59.2258,58.9121,58.9219,303993.0
2024-12-19 10:25:00,60.1,60.26,60.01,60.02,300174.0,58.9121,59.069,58.8239,58.8337,300174.0
2024-12-19 10:30:00,60.01,60.14,59.89,59.97,365796.0,58.8239,58.9513,58.7063,58.7847,365796.0
2024-12-19 10:35:00,59.97,60.22,59.94,60.02,433029.0,58.7847,59.0298,58.7553,58.8337,433029.0
2024-12-19 10:40:00,60.02,60.43,59.98,60.4,224155.0,58.8337,59.2356,58.7945,59.2062,224155.0
2024-12-19 10:45:00,60.39,60.52,60.23,60.52,435657.0,59.1964,59.3238,59.0396,59.3238,435657.0
2024-12-19 10:50:00,60.52,60.54,60.39,60.46,286602.0,59.3238,59.3434,59.1964,59.265,286602.0
2024-12-19 10:55:00,60.47,60.48,60.28,60.39,253981.0,59.2748,59.2846,59.0886,59.1964,253981.0
2024-12-19 11:00:00,60.37,60.42,60.16,60.18,269385.0,59.1768,59.2258,58.9709,58.9905,269385.0
2024-12-19 11:05:00,60.17,60.26,60.15,60.19,168656.0,58.9807,59.069,58.9611,59.0004,168656.0
2024-12-19 11:10:00,60.19,60.26,60.18,60.23,210452.0,59.0004,59.069,58.9905,59.0396,210452.0
2024-12-19 11:15:00,60.22,60.51,60.22,60.43,178533.0,59.0298,59.314,59.0298,59.2356,178533.0
2024-12-19 11:20:00,60.42,60.62,60.39,60.57,246214.0,59.2258,59.4219,59.1964,59.3728,246214.0
2024-12-19 11:25:00,60.56,60.69,60.52,60.69,242242.0,59.363,59.4905,59.3238,59.4905,242242.0
2024-12-19 11:30:00,60.69,60.76,60.61,60.65,603400.0,59.4905,59.5591,59.4121,59.4513,603400.0
2024-12-19 11:35:00,60.63,60.75,60.47,60.63,224621.0,59.4317,59.5493,59.2748,59.4317,224621.0
2024-12-19 11:40:00,60.62,60.64,60.44,60.51,209141.0,59.4219,59.4415,59.2454,59.314,209141.0
2024-12-19 11:45:00,60.51,60.65,60.49,60.55,147604.0,59.314,59.4513,59.2944,59.3532,147604.0
2024-12-19 11:50:00,60.55,60.56,60.37,60.37,108513.0,59.3532,59.363,59.1768,59.1768,108513.0
2024-12-19 11:55:00,60.37,60.45,60.35,60.44,116123.0,59.1768,59.2552,59.1572,59.2454,116123.0
2024-12-19 12:00:00,60.44,60.47,60.37,60.41,114515.0,59.2454,59.2748,59.1768,59.216,114515.0
2024-12-19 12:05:00,60.41,60.41,60.28,60.3,119306.0,59.216,59.216,59.0886,59.1082,119306.0
2024-12-19 12:10:00,60.3,60.33,60.26,60.28,107521.0,59.1082,59.1376,59.069,59.0886,107521.0
2024-12-19 12:15:00,60.29,60.31,60.19,60.25,169936.0,59.0984,59.118,59.0004,59.0592,169936.0
2024-12-19 12:20:00,60.24,60.25,60.13,60.19,250542.0,59.0494,59.0592,58.9415,59.0004,250542.0
2024-12-19 12:25:00,60.19,60.21,60.11,60.16,173876.0,59.0004,59.02,58.9219,58.9709,173876.0
2024-12-19 12:30:00,60.16,60.2,60.05,60.13,190533.0,58.9709,59.0102,58.8631,58.9415,190533.0
2024-12-19 12:35:00,60.14,60.15,59.98,60.09,190983.0,58.9513,58.9611,58.7945,58.9023,190983.0
2024-12-19 12:40:00,60.09,60.13,59.93,59.94,113956.0,58.9023,58.9415,58.7455,58.7553,113956.0
2024-12-19 12:45:00,59.95,60.07,59.95,59.99,150792.0,58.7651,58.8827,58.7651,58.8043,150792.0
2024-12-19 12:50:00,60.0,60.02,59.92,59.98,187979.0,58.8141,58.8337,58.7357,58.7945,187979.0
2024-12-19 12:55:00,59.98,60.09,59.96,60.01,145553.0,58.7945,58.9023,58.7749,58.8239,145553.0
2024-12-19 13:00:00,60.01,60.01,59.68,59.71,201292.0,58.8239,58.8239,58.5004,58.5298,201292.0
2024-12-19 13:05:00,59.72,59.87,59.68,59.87,213777.0,58.5396,58.6867,58.5004,58.6867,213777.0
2024-12-19 13:10:00,59.86,59.92,59.82,59.91,128988.0,58.6769,58.7357,58.6377,58.7259,128988.0
2024-12-19 13:15:00,59.91,59.94,59.84,59.87,136521.0,58.7259,58.7553,58.6573,58.6867,136521.0
2024-12-19 13:20:00,59.87,59.93,59.76,59.91,172380.0,58.6867,58.7455,58.5789,58.7259,172380.0
2024-12-19 13:25:00,59.91,60.03,59.9,60.03,107450.0,58.7259,58.8435,58.7161,58.8435,107450.0
2024-12-19 13:30:00,60.02,60.06,59.93,60.05,144808.0,58.8337,58.8729,58.7455,58.8631,144808.0
2024-12-19 13:35:00,60.05,60.12,60.02,60.05,133026.0,58.8631,58.9317,58.8337,58.8631,133026.0
2024-12-19 13:40:00,60.04,60.18,60.04,60.08,214044.0,58.8533,58.9905,58.8533,58.8925,214044.0
2024-12-19 13:45:00,60.08,60.15,60.01,60.07,200355.0,58.8925,58.9611,58.8239,58.8827,200355.0
2024-12-19 13:50:00,60.06,60.12,60.01,60.02,106530.0,58.8729,58.9317,58.8239,58.8337,106530.0
2024-12-19 13:55:00,60.02,60.19,59.99,60.17,231766.0,58.8337,59.0004,58.8043,58.9807,231766.0
2024-12-19 14:00:00,60.16,60.19,60.02,60.05,112675.0,58.9709,59.0004,58.8337,58.8631,112675.0
2024-12-19 14:05:00,60.06,60.06,59.92,59.93,101394.0,58.8729,58.8729,58.7357,58.7455,101394.0
2024-12-19 14:10:00,59.93,59.94,59.83,59.84,130030.0,58.7455,58.7553,58.6475,58.6573,130030.0
2024-12-19 14:15:00,59.84,59.94,59.75,59.94,317549.0,58.6573,58.7553,58.569,58.7553,317549.0
2024-12-19 14:20:00,59.95,59.97,59.84,59.94,84974.0,58.7651,58.7847,58.6573,58.7553,84974.0
2024-12-19 14:25:00,59.93,59.95,59.8,59.82,119350.0,58.7455,58.7651,58.6181,58.6377,119350.0
2024-12-19 14:30:00,59.82,59.87,59.78,59.84,65751.0,58.6377,58.6867,58.5985,58.6573,65751.0
2024-12-19 14:35:00,59.84,59.93,59.84,59.92,51708.0,58.6573,58.7455,58.6573,58.7357,51708.0
2024-12-19 14:40:00,59.91,59.98,59.87,59.92,103736.0,58.7259,58.7945,58.6867,58.7357,103736.0
2024-12-19 14:45:00,59.92,59.94,59.81,59.81,42363.0,58.7357,58.7553,58.6279,58.6279,42363.0
2024-12-19 14:50:00,59.81,59.96,59.81,59.85,192011.0,58.6279,58.7749,58.6279,58.6671,192011.0
2024-12-19 14:55:00,59.85,59.87,59.75,59.75,214680.0,58.6671,58.6867,58.569,58.569,214680.0
2024-12-19 15:00:00,59.75,59.86,59.73,59.86,89799.0,58.569,58.6769,58.5494,58.6769,89799.0
2024-12-19 15:05:00,59.87,59.87,59.78,59.85,90034.0,58.6867,58.6867,58.5985,58.6671,90034.0
2024-12-19 15:10:00,59.85,59.94,59.73,59.92,83709.0,58.6671,58.7553,58.5494,58.7357,83709.0
2024-12-19 15:15:00,59.91,60.02,59.91,59.98,181881.0,58.7259,58.8337,58.7259,58.7945,181881.0
2024-12-19 15:20:00,59.98,60.13,59.93,60.12,351217.0,58.7945,58.9415,58.7455,58.9317,351217.0
2024-12-19 15:25:00,60.13,60.13,59.96,60.04,163629.0,58.9415,58.9415,58.7749,58.8533,163629.0
2024-12-19 15:30:00,60.04,60.07,59.85,59.87,206461.0,58.8533,58.8827,58.6671,58.6867,206461.0
2024-12-19 15:35:00,59.87,60.06,59.71,60.02,175152.0,58.6867,58.8729,58.5298,58.8337,175152.0
2024-12-19 15:40:00,60.03,60.06,59.97,60.0,126721.0,58.8435,58.8729,58.7847,58.8141,126721.0
2024-12-19 15:45:00,60.0,60.05,59.92,59.95,286575.0,58.8141,58.8631,58.7357,58.7651,286575.0
2024-12-19 15:50:00,59.96,59.96,59.62,59.69,282238.0,58.7749,58.7749,58.4416,58.5102,282238.0
2024-12-19 15:55:00,59.7,59.81,59.69,59.74,867182.0,58.52,58.6279,58.5102,58.5592,867182.0
2024-12-20 09:30:00,59.4,60.09,59.28,60.01,702796.0,58.226,58.9023,58.1083,58.8239,702796.0
2024-12-20 09:35:00,60.01,60.44,59.9,60.44,464522.0,58.8239,59.2454,58.7161,59.2454,464522.0
2024-12-20 09:40:00,60.42,60.43,60.12,60.38,661654.0,59.2258,59.2356,58.9317,59.1866,661654.0
2024-12-20 09:45:00,60.38,60.43,60.09,60.25,438615.0,59.1866,59.2356,58.9023,59.0592,438615.0
2024-12-20 09:50:00,60.25,60.55,60.08,60.52,575853.0,59.0592,59.3532,58.8925,59.3238,575853.0
2024-12-20 09:55:00,60.51,60.57,60.38,60.45,270051.0,59.314,59.3728,59.1866,59.2552,270051.0
2024-12-20 10:00:00,60.46,60.66,60.29,60.39,371145.0,59.265,59.4611,59.0984,59.1964,371145.0
2024-12-20 10:05:00,60.38,60.6,60.29,60.33,337603.0,59.1866,59.4022,59.0984,59.1376,337603.0
2024-12-20 10:10:00,60.31,60.52,60.2,60.45,334880.0,59.118,59.3238,59.0102,59.2552,334880.0
2024-12-20 10:15:00,60.43,60.5,60.29,60.49,160268.0,59.2356,59.3042,59.0984,59.2944,160268.0
2024-12-20 10:20:00,60.48,60.51,60.34,60.4,261944.0,59.2846,59.314,59.1474,59.2062,261944.0
2024-12-20 10:25:00,60.4,60.58,60.35,60.57,270935.0,59.2062,59.3826,59.1572,59.3728,270935.0
2024-12-20 10:30:00,60.57,61.03,60.54,60.96,625989.0,59.3728,59.8237,59.3434,59.7551,625989.0
2024-12-20 10:35:00,60.95,60.98,60.79,60.87,174630.0,59.7453,59.7747,59.5885,59.6669,174630.0
2024-12-20 10:40:00,60.87,61.03,60.83,61.01,213715.0,59.6669,59.8237,59.6277,59.8041,213715.0
2024-12-20 10:45:00,61.01,61.02,60.78,60.79,214869.0,59.8041,59.8139,59.5787,59.5885,214869.0
2024-12-20 10:50:00,60.78,61.07,60.77,61.01,386703.0,59.5787,59.863,59.5689,59.8041,386703.0
2024-12-20 10:55:00,61.0,61.06,60.82,60.85,264213.0,59.7943,59.8532,59.6179,59.6473,264213.0
2024-12-20 11:00:00,60.85,61.07,60.85,61.04,185698.0,59.6473,59.863,59.6473,59.8336,185698.0
2024-12-20 11:05:00,61.04,61.08,60.99,61.01,161992.0,59.8336,59.8728,59.7845,59.8041,161992.0
2024-12-20 11:10:00,61.01,61.11,60.93,60.95,333775.0,59.8041,59.9022,59.7257,59.7453,333775.0
2024-12-20 11:15:00,60.94,60.99,60.85,60.89,167431.0,59.7355,59.7845,59.6473,59.6865,167431.0
2024-12-20 11:20:00,60.89,61.02,60.84,61.01,153011.0,59.6865,59.8139,59.6375,59.8041,153011.0
2024-12-20 11:25:00,61.0,61.04,60.83,60.89,254069.0,59.7943,59.8336,59.6277,59.6865,254069.0
2024-12-20 11:30:00,60.89,61.08,60.88,61.03,149079.0,59.6865,59.8728,59.6767,59.8237,149079.0
2024-12-20 11:35:00,61.02,61.25,61.0,61.25,209855.0,59.8139,60.0394,59.7943,60.0394,209855.0
2024-12-20 11:40:00,61.24,61.46,61.16,61.45,490377.0,60.0296,60.2453,59.9512,60.2354,490377.0
2024-12-20 11:45:00,61.44,61.45,61.24,61.24,151832.0,60.2256,60.2354,60.0296,60.0296,151832.0
2024-12-20 11:50:00,61.25,61.28,61.05,61.13,169336.0,60.0394,60.0688,59.8434,59.9218,169336.0
2024-12-20 11:55:00,61.13,61.19,61.11,61.13,135741.0,59.9218,59.9806,59.9022,59.9218,135741.0
2024-12-20 12:00:00,61.13,61.2,61.05,61.09,57747.0,59.9218,59.9904,59.8434,59.8826,57747.0
2024-12-20 12:05:00,61.11,61.12,60.97,61.0,48637.0,59.9022,59.912,59.7649,59.7943,48637.0
2024-12-20 12:10:00,61.0,61.03,60.89,61.01,77062.0,59.7943,59.8237,59.6865,59.8041,77062.0
2024-12-20 12:15:00,61.01,61.03,60.92,60.98,92202.0,59.8041,59.8237,59.7159,59.7747,92202.0
2024-12-20 12:20:00,60.98,61.0,60.89,60.92,59309.0,59.7747,59.7943,59.6865,59.7159,59309.0
2024-12-20 12:25:00,60.91,61.07,60.89,61.04,199319.0,59.7061,59.863,59.6865,59.8336,199319.0
2024-12-20 12:30:00,61.03,61.07,60.81,60.88,176865.0,59.8237,59.863,59.6081,59.6767,176865.0
2024-12-20 12:35:00,60.88,61.09,60.83,61.09,95855.0,59.6767,59.8826,59.6277,59.8826,95855.0
2024-12-20 12:40:00,61.09,61.09,60.94,61.0,80315.0,59.8826,59.8826,59.7355,59.7943,80315.0
2024-12-20 12:45:00,61.0,61.07,60.98,61.07,28776.0,59.7943,59.863,59.7747,59.863,28776.0
2024-12-20 12:50:00,61.07,61.08,60.99,61.08,37850.0,59.863,59.8728,59.7845,59.8728,37850.0
2024-12-20 12:55:00,61.08,61.12,60.99,61.02,62506.0,59.8728,59.912,59.7845,59.8139,62506.0
2024-12-20 13:00:00,61.02,61.03,60.91,60.92,53747.0,59.8139,59.8237,59.7061,59.7159,53747.0
2024-12-20 13:05:00,60.9,60.93,60.79,60.86,107973.0,59.6963,59.7257,59.5885,59.6571,107973.0
2024-12-20 13:10:00,60.86,60.89,60.82,60.86,52016.0,59.6571,59.6865,59.6179,59.6571,52016.0
2024-12-20 13:15:00,60.86,60.88,60.65,60.78,138882.0,59.6571,59.6767,59.4513,59.5787,138882.0
2024-12-20 13:20:00,60.77,60.77,60.67,60.72,72531.0,59.5689,59.5689,59.4709,59.5199,72531.0
2024-12-20 13:25:00,60.72,60.73,60.59,60.64,75366.0,59.5199,59.5297,59.3924,59.4415,75366.0
2024-12-20 13:30:00,60.64,60.77,60.62,60.71,123675.0,59.4415,59.5689,59.4219,59.5101,123675.0
2024-12-20 13:35:00,60.72,60.79,60.68,60.69,63003.0,59.5199,59.5885,59.4807,59.4905,63003.0
2024-12-20 13:40:00,60.7,60.79,60.68,60.76,61363.0,59.5003,59.5885,59.4807,59.5591,61363.0
2024-12-20 13:45:00,60.76,60.8,60.67,60.69,67746.0,59.5591,59.5983,59.4709,59.4905,67746.0
2024-12-20 13:50:00,60.69,60.94,60.66,60.92,76580.0,59.4905,59.7355,59.4611,59.7159,76580.0
2024-12-20 13:55:00,60.93,60.96,60.79,60.82,72522.0,59.7257,59.7551,59.5885,59.6179,72522.0
2024-12-20 14:00:00,60.82,60.83,60.71,60.73,51747.0,59.6179,59.6277,59.5101,59.5297,51747.0
2024-12-20 14:05:00,60.72,60.82,60.71,60.82,51465.0,59.5199,59.6179,59.5101,59.6179,51465.0
2024-12-20 14:10:00,60.81,60.83,60.74,60.78,77563.0,59.6081,59.6277,59.5395,59.5787,77563.0
2024-12-20 14:15:00,60.79,60.84,60.74,60.76,120881.0,59.5885,59.6375,59.5395,59.5591,120881.0
2024-12-20 14:20:00,60.77,60.85,60.76,60.81,59549.0,59.5689,59.6473,59.5591,59.6081,59549.0
2024-12-20 14:25:00,60.8,60.92,60.78,60.88,46854.0,59.5983,59.7159,59.5787,59.6767,46854.0
2024-12-20 14:30:00,60.86,61.02,60.86,61.02,57143.0,59.6571,59.8139,59.6571,59.8139,57143.0
2024-12-20 14:35:00,61.01,61.03,60.93,60.95,48274.0,59.8041,59.8237,59.7257,59.7453,48274.0
2024-12-20 14:40:00,60.94,61.02,60.92,60.98,42387.0,59.7355,59.8139,59.7159,59.7747,42387.0
2024-12-20 14:45:00,60.97,60.99,60.92,60.93,36597.0,59.7649,59.7845,59.7159,59.7257,36597.0
2024-12-20 14:50:00,60.94,61.01,60.87,60.92,80453.0,59.7355,59.8041,59.6669,59.7159,80453.0
2024-12-20 14:55:00,60.93,60.95,60.88,60.93,52433.0,59.7257,59.7453,59.6767,59.7257,52433.0
2024-12-20 15:00:00,60.93,60.97,60.89,60.92,58825.0,59.7257,59.7649,59.6865,59.7159,58825.0
2024-12-20 15:05:00,60.92,60.95,60.84,60.87,58090.0,59.7159,59.7453,59.6375,59.6669,58090.0
2024-12-20 15:10:00,60.88,60.9,60.78,60.84,74199.0,59.6767,59.6963,59.5787,59.6375,74199.0
2024-12-20 15:15:00,60.84,60.84,60.76,60.78,49613.0,59.6375,59.6375,59.5591,59.5787,49613.0
2024-12-20 15:20:00,60.78,60.8,60.68,60.77,91259.0,59.5787,59.5983,59.4807,59.5689,91259.0
2024-12-20 15:25:00,60.78,60.82,60.74,60.8,66192.0,59.5787,59.6179,59.5395,59.5983,66192.0
2024-12-20 15:30:00,60.8,60.84,60.55,60.66,161831.0,59.5983,59.6375,59.3532,59.4611,161831.0
2024-12-20 15:35:00,60.64,60.99,60.63,60.9,149240.0,59.4415,59.7845,59.4317,59.6963,149240.0
2024-12-20 15:40:00,60.9,60.97,60.87,60.92,238427.0,59.6963,59.7649,59.6669,59.7159,238427.0
2024-12-20 15:45:00,60.92,60.97,60.8,60.82,242408.0,59.7159,59.7649,59.5983,59.6179,242408.0
2024-12-20 15:50:00,60.81,60.82,60.63,60.72,466846.0,59.6081,59.6179,59.4317,59.5199,466846.0
2024-12-20 15:55:00,60.71,60.83,60.68,60.78,911550.0,59.5101,59.6277,59.4807,59.5787,911550.0
2024-12-23 09:30:00,60.03,60.41,59.85,59.95,417570.0,59.244,59.619,59.0663,59.165,417570.0
2024-12-23 09:35:00,59.94,60.27,59.87,60.16,403915.0,59.1551,59.4808,59.0861,59.3723,403915.0
2024-12-23 09:40:00,60.16,60.4,59.97,60.23,493328.0,59.3723,59.6091,59.1847,59.4413,493328.0
2024-12-23 09:45:00,60.23,60.48,60.15,60.17,406764.0,59.4413,59.6881,59.3624,59.3821,406764.0
2024-12-23 09:50:00,60.16,60.33,60.14,60.28,91673.0,59.3723,59.54,59.3525,59.4907,91673.0
2024-12-23 09:55:00,60.27,60.34,60.19,60.22,59882.0,59.4808,59.5499,59.4019,59.4315,59882.0
2024-12-23 10:00:00,60.22,60.31,60.05,60.24,143340.0,59.4315,59.5203,59.2637,59.4512,143340.0
2024-12-23 10:05:00,60.24,60.28,60.11,60.12,74806.0,59.4512,59.4907,59.3229,59.3328,74806.0
2024-12-23 10:10:00,60.12,60.16,59.97,60.05,196969.0,59.3328,59.3723,59.1847,59.2637,196969.0
2024-12-23 10:15:00,60.05,60.13,60.0,60.05,51001.0,59.2637,59.3427,59.2144,59.2637,51001.0
2024-12-23 10:20:00,60.05,60.19,59.92,60.11,62629.0,59.2637,59.4019,59.1354,59.3229,62629.0
2024-12-23 10:25:00,60.11,60.33,60.08,60.32,33203.0,59.3229,59.54,59.2933,59.5302,33203.0
2024-12-23 10:30:00,60.34,60.38,60.27,60.35,76093.0,59.5499,59.5894,59.4808,59.5598,76093.0
2024-12-23 10:35:00,60.33,60.37,60.23,60.26,29596.0,59.54,59.5795,59.4413,59.4709,29596.0
2024-12-23 10:40:00,60.25,60.25,60.07,60.1,103986.0,59.4611,59.4611,59.2834,59.313,103986.0
2024-12-23 10:45:00,60.1,60.2,60.0,60.02,61390.0,59.313,59.4117,59.2144,59.2341,61390.0
2024-12-23 10:50:00,60.03,60.03,59.86,59.87,38689.0,59.244,59.244,59.0762,59.0861,38689.0
2024-12-23 10:55:00,59.87,60.12,59.86,60.06,155598.0,59.0861,59.3328,59.0762,59.2736,155598.0
2024-12-23 11:00:00,60.07,60.28,60.04,60.24,73631.0,59.2834,59.4907,59.2538,59.4512,73631.0
2024-12-23 11:05:00,60.26,60.26,60.08,60.11,45058.0,59.4709,59.4709,59.2933,59.3229,45058.0
2024-12-23 11:10:00,60.1,60.26,60.09,60.23,46005.0,59.313,59.4709,59.3032,59.4413,46005.0
2024-12-23 11:15:00,60.23,60.24,60.1,60.18,35089.0,59.4413,59.4512,59.313,59.392,35089.0
2024-12-23 11:20:00,60.18,60.25,60.13,60.25,39013.0,59.392,59.4611,59.3427,59.4611,39013.0
2024-12-23 11:25:00,60.24,60.31,60.22,60.27,63100.0,59.4512,59.5203,59.4315,59.4808,63100.0
2024-12-23 11:30:00,60.27,60.41,60.24,60.39,35832.0,59.4808,59.619,59.4512,59.5992,35832.0
2024-12-23 11:35:00,60.39,60.44,60.38,60.43,27888.0,59.5992,59.6486,59.5894,59.6387,27888.0
2024-12-23 11:40:00,60.43,60.52,60.43,60.48,44322.0,59.6387,59.7275,59.6387,59.6881,44322.0
2024-12-23 11:45:00,60.49,60.57,60.45,60.53,46377.0,59.6979,59.7769,59.6585,59.7374,46377.0
2024-12-23 11:50:00,60.54,60.58,60.51,60.56,42842.0,59.7473,59.7868,59.7177,59.767,42842.0
2024-12-23 11:55:00,60.57,60.62,60.54,60.62,36174.0,59.7769,59.8262,59.7473,59.8262,36174.0
2024-12-23 12:00:00,60.62,60.72,60.61,60.7,184607.0,59.8262,59.9249,59.8164,59.9052,184607.0
2024-12-23 12:05:00,60.7,60.7,60.59,60.7,121568.0,59.9052,59.9052,59.7966,59.9052,121568.0
2024-12-23 12:10:00,60.69,60.74,60.6,60.61,131177.0,59.8953,59.9447,59.8065,59.8164,131177.0
2024-12-23 12:15:00,60.62,60.63,60.54,60.63,36102.0,59.8262,59.8361,59.7473,59.8361,36102.0
2024-12-23 12:20:00,60.62,60.67,60.59,60.66,33004.0,59.8262,59.8756,59.7966,59.8657,33004.0
2024-12-23 12:25:00,60.66,60.71,60.64,60.67,54939.0,59.8657,59.9151,59.846,59.8756,54939.0
2024-12-23 12:30:00,60.67,60.68,60.57,60.63,38996.0,59.8756,59.8854,59.7769,59.8361,38996.0
2024-12-23 12:35:00,60.62,60.63,60.49,60.57,44274.0,59.8262,59.8361,59.6979,59.7769,44274.0
2024-12-23 12:40:00,60.57,60.57,60.44,60.48,39525.0,59.7769,59.7769,59.6486,59.6881,39525.0
2024-12-23 12:45:00,60.48,60.53,60.47,60.53,54600.0,59.6881,59.7374,59.6782,59.7374,54600.0
2024-12-23 12:50:00,60.52,60.53,60.46,60.51,62491.0,59.7275,59.7374,59.6683,59.7177,62491.0
2024-12-23 12:55:00,60.51,60.64,60.49,60.55,89026.0,59.7177,59.846,59.6979,59.7572,89026.0
2024-12-23 13:00:00,60.54,60.66,60.51,60.64,110391.0,59.7473,59.8657,59.7177,59.846,110391.0
2024-12-23 13:05:00,60.64,60.74,60.61,60.65,309333.0,59.846,59.9447,59.8164,59.8558,309333.0
2024-12-23 13:10:00,60.65,60.71,60.63,60.64,104635.0,59.8558,59.9151,59.8361,59.846,104635.0
2024-12-23 13:15:00,60.64,60.7,60.61,60.68,100391.0,59.846,59.9052,59.8164,59.8854,100391.0
2024-12-23 13:20:00,60.68,60.68,60.52,60.53,66541.0,59.8854,59.8854,59.7275,59.7374,66541.0
2024-12-23 13:25:00,60.55,60.62,60.54,60.6,78823.0,59.7572,59.8262,59.7473,59.8065,78823.0
2024-12-23 13:30:00,60.59,60.61,60.54,60.57,24966.0,59.7966,59.8164,59.7473,59.7769,24966.0
2024-12-23 13:35:00,60.56,60.59,60.54,60.58,115826.0,59.767,59.7966,59.7473,59.7868,115826.0
2024-12-23 13:40:00,60.58,60.59,60.47,60.51,38846.0,59.7868,59.7966,59.6782,59.7177,38846.0
2024-12-23 13:45:00,60.51,60.51,60.44,60.51,54304.0,59.7177,59.7177,59.6486,59.7177,54304.0
2024-12-23 13:50:00,60.5,60.55,60.49,60.55,40723.0,59.7078,59.7572,59.6979,59.7572,40723.0
2024-12-23 13:55:00,60.55,60.56,60.43,60.47,155891.0,59.7572,59.767,59.6387,59.6782,155891.0
2024-12-23 14:00:00,60.47,60.49,60.39,60.43,47605.0,59.6782,59.6979,59.5992,59.6387,47605.0
2024-12-23 14:05:00,60.43,60.46,60.39,60.42,28631.0,59.6387,59.6683,59.5992,59.6289,28631.0
2024-12-23 14:10:00,60.42,60.43,60.38,60.41,35051.0,59.6289,59.6387,59.5894,59.619,35051.0
2024-12-23 14:15:00,60.41,60.44,60.36,60.39,50613.0,59.619,59.6486,59.5696,59.5992,50613.0
2024-12-23 14:20:00,60.4,60.41,60.31,60.32,26747.0,59.6091,59.619,59.5203,59.5302,26747.0
2024-12-23 14:25:00,60.31,60.41,60.29,60.41,66587.0,59.5203,59.619,59.5006,59.619,66587.0
2024-12-23 14:30:00,60.41,60.46,60.4,60.41,47507.0,59.619,59.6683,59.6091,59.619,47507.0
2024-12-23 14:35:00,60.4,60.4,60.33,60.35,48308.0,59.6091,59.6091,59.54,59.5598,48308.0
2024-12-23 14:40:00,60.35,60.38,60.32,60.37,26376.0,59.5598,59.5894,59.5302,59.5795,26376.0
2024-12-23 14:45:00,60.37,60.45,60.36,60.38,22787.0,59.5795,59.6585,59.5696,59.5894,22787.0
2024-12-23 14:50:00,60.38,60.43,60.32,60.39,92407.0,59.5894,59.6387,59.5302,59.5992,92407.0
2024-12-23 14:55:00,60.39,60.43,60.36,60.36,27444.0,59.5992,59.6387,59.5696,59.5696,27444.0
2024-12-23 15:00:00,60.35,60.47,60.35,60.45,38776.0,59.5598,59.6782,59.5598,59.6585,38776.0
2024-12-23 15:05:00,60.45,60.48,60.41,60.47,37802.0,59.6585,59.6881,59.619,59.6782,37802.0
2024-12-23 15:10:00,60.46,60.46,60.33,60.4,62833.0,59.6683,59.6683,59.54,59.6091,62833.0
2024-12-23 15:15:00,60.4,60.42,60.3,60.33,60221.0,59.6091,59.6289,59.5104,59.54,60221.0
2024-12-23 15:20:00,60.34,60.43,60.32,60.42,43812.0,59.5499,59.6387,59.5302,59.6289,43812.0
2024-12-23 15:25:00,60.42,60.52,60.41,60.46,324358.0,59.6289,59.7275,59.619,59.6683,324358.0
2024-12-23 15:30:00,60.46,60.49,60.42,60.44,44661.0,59.6683,59.6979,59.6289,59.6486,44661.0
2024-12-23 15:35:00,60.45,60.52,60.4,60.51,44571.0,59.6585,59.7275,59.6091,59.7177,44571.0
2024-12-23 15:40:00,60.51,60.58,60.46,60.53,71929.0,59.7177,59.7868,59.6683,59.7374,71929.0
2024-12-23 15:45:00,60.53,60.54,60.36,60.39,156591.0,59.7374,59.7473,59.5696,59.5992,156591.0
2024-12-23 15:50:00,60.38,60.54,60.38,60.48,147502.0,59.5894,59.7473,59.5894,59.6881,147502.0
2024-12-23 15:55:00,60.48,60.62,60.47,60.58,327478.0,59.6881,59.8262,59.6782,59.7868,327478.0
2024-12-24 09:30:00,60.6,60.85,60.42,60.77,145792.0,59.8065,60.0532,59.6289,59.9743,145792.0
2024-12-24 09:35:00,60.76,60.95,60.71,60.85,104165.0,59.9644,60.1519,59.9151,60.0532,104165.0
2024-12-24 09:40:00,60.86,60.92,60.67,60.75,72003.0,60.0631,60.1223,59.8756,59.9545,72003.0
2024-12-24 09:45:00,60.75,60.75,60.52,60.68,84170.0,59.9545,59.9545,59.7275,59.8854,84170.0
2024-12-24 09:50:00,60.69,60.73,60.6,60.62,44397.0,59.8953,59.9348,59.8065,59.8262,44397.0
2024-12-24 09:55:00,60.61,60.63,60.53,60.57,54710.0,59.8164,59.8361,59.7374,59.7769,54710.0
2024-12-24 10:00:00,60.58,60.6,60.42,60.47,125425.0,59.7868,59.8065,59.6289,59.6782,125425.0
2024-12-24 10:05:00,60.47,60.64,60.38,60.38,51999.0,59.6782,59.846,59.5894,59.5894,51999.0
2024-12-24 10:10:00,60.39,60.55,60.38,60.51,51197.0,59.5992,59.7572,59.5894,59.7177,51197.0
2024-12-24 10:15:00,60.53,60.59,60.48,60.54,23844.0,59.7374,59.7966,59.6881,59.7473,23844.0
2024-12-24 10:20:00,60.52,60.56,60.47,60.53,22135.0,59.7275,59.767,59.6782,59.7374,22135.0
2024-12-24 10:25:00,60.53,60.57,60.49,60.5,29140.0,59.7374,59.7769,59.6979,59.7078,29140.0
2024-12-24 10:30:00,60.5,60.55,60.47,60.51,31452.0,59.7078,59.7572,59.6782,59.7177,31452.0
2024-12-24 10:35:00,60.51,60.53,60.4,60.44,46742.0,59.7177,59.7374,59.6091,59.6486,46742.0
2024-12-24 10:40:00,60.44,60.47,60.37,60.38,57992.0,59.6486,59.6782,59.5795,59.5894,57992.0
2024-12-24 10:45:00,60.38,60.53,60.38,60.5,62176.0,59.5894,59.7374,59.5894,59.7078,62176.0
2024-12-24 10:50:00,60.51,60.58,60.5,60.51,52438.0,59.7177,59.7868,59.7078,59.7177,52438.0
2024-12-24 10:55:00,60.52,60.6,60.5,60.6,23907.0,59.7275,59.8065,59.7078,59.8065,23907.0
2024-12-24 11:00:00,60.6,60.6,60.43,60.55,33883.0,59.8065,59.8065,59.6387,59.7572,33883.0
2024-12-24 11:05:00,60.55,60.59,60.51,60.53,40406.0,59.7572,59.7966,59.7177,59.7374,40406.0
2024-12-24 11:10:00,60.53,60.54,60.41,60.42,49698.0,59.7374,59.7473,59.619,59.6289,49698.0
2024-12-24 11:15:00,60.41,60.41,60.31,60.38,61879.0,59.619,59.619,59.5203,59.5894,61879.0
2024-12-24 11:20:00,60.38,60.43,60.35,60.41,42510.0,59.5894,59.6387,59.5598,59.619,42510.0
2024-12-24 11:25:00,60.42,60.48,60.34,60.34,100962.0,59.6289,59.6881,59.5499,59.5499,100962.0
2024-12-24 11:30:00,60.34,60.51,60.33,60.5,257462.0,59.5499,59.7177,59.54,59.7078,257462.0
2024-12-24 11:35:00,60.51,60.53,60.46,60.5,21459.0,59.7177,59.7374,59.6683,59.7078,21459.0
2024-12-24 11:40:00,60.51,60.55,60.46,60.52,21924.0,59.7177,59.7572,59.6683,59.7275,21924.0
2024-12-24 11:45:00,60.51,60.63,60.5,60.62,10415.0,59.7177,59.8361,59.7078,59.8262,10415.0
2024-12-24 11:50:00,60.61,60.61,60.5,60.54,28849.0,59.8164,59.8164,59.7078,59.7473,28849.0
2024-12-24 11:55:00,60.55,60.56,60.44,60.48,322577.0,59.7572,59.767,59.6486,59.6881,322577.0
2024-12-24 12:00:00,60.48,60.54,60.46,60.51,17812.0,59.6881,59.7473,59.6683,59.7177,17812.0
2024-12-24 12:05:00,60.51,60.6,60.49,60.6,57314.0,59.7177,59.8065,59.6979,59.8065,57314.0
2024-12-24 12:10:00,60.6,60.66,60.59,60.61,65272.0,59.8065,59.8657,59.7966,59.8164,65272.0
2024-12-24 12:15:00,60.62,60.7,60.62,60.69,41811.0,59.8262,59.9052,59.8262,59.8953,41811.0
2024-12-24 12:20:00,60.7,60.77,60.68,60.76,24343.0,59.9052,59.9743,59.8854,59.9644,24343.0
2024-12-24 12:25:00,60.76,60.8,60.73,60.78,74055.0,59.9644,60.0039,59.9348,59.9841,74055.0
2024-12-24 12:30:00,60.78,60.79,60.62,60.64,70493.0,59.9841,59.994,59.8262,59.846,70493.0
2024-12-24 12:35:00,60.64,60.78,60.62,60.77,54240.0,59.846,59.9841,59.8262,59.9743,54240.0
2024-12-24 12:40:00,60.77,60.83,60.76,60.83,89569.0,59.9743,60.0335,59.9644,60.0335,89569.0
2024-12-24 12:45:00,60.82,60.86,60.79,60.84,170379.0,60.0236,60.0631,59.994,60.0434,170379.0
2024-12-24 12:50:00,60.83,60.97,60.83,60.9,241413.0,60.0335,60.1717,60.0335,60.1026,241413.0
2024-12-24 12:55:00,60.91,61.11,60.91,61.04,410448.0,60.1124,60.3098,60.1124,60.2407,410448.0
2024-12-26 09:30:00,60.58,60.63,60.33,60.57,572160.0,59.7868,59.8361,59.54,59.7769,572160.0
2024-12-26 09:35:00,60.55,60.64,60.28,60.32,419834.0,59.7572,59.846,59.4907,59.5302,419834.0
2024-12-26 09:40:00,60.34,60.66,60.34,60.59,123852.0,59.5499,59.8657,59.5499,59.7966,123852.0
2024-12-26 09:45:00,60.59,60.71,60.57,60.71,100281.0,59.7966,59.9151,59.7769,59.9151,100281.0
2024-12-26 09:50:00,60.72,60.78,60.48,60.65,158646.0,59.9249,59.9841,59.6881,59.8558,158646.0
2024-12-26 09:55:00,60.64,60.73,60.6,60.7,37187.0,59.846,59.9348,59.8065,59.9052,37187.0
2024-12-26 10:00:00,60.7,60.7,60.55,60.6,53576.0,59.9052,59.9052,59.7572,59.8065,53576.0
2024-12-26 10:05:00,60.6,60.63,60.52,60.54,49938.0,59.8065,59.8361,59.7275,59.7473,49938.0
2024-12-26 10:10:00,60.55,60.69,60.53,60.69,40341.0,59.7572,59.8953,59.7374,59.8953,40341.0
2024-12-26 10:15:00,60.69,60.79,60.69,60.77,46267.0,59.8953,59.994,59.8953,59.9743,46267.0
2024-12-26 10:20:00,60.78,60.86,60.74,60.74,22174.0,59.9841,60.0631,59.9447,59.9447,22174.0
2024-12-26 10:25:00,60.75,60.78,60.66,60.69,39422.0,59.9545,59.9841,59.8657,59.8953,39422.0
2024-12-26 10:30:00,60.68,60.9,60.66,60.88,84311.0,59.8854,60.1026,59.8657,60.0828,84311.0
2024-12-26 10:35:00,60.89,60.9,60.71,60.73,29633.0,60.0927,60.1026,59.9151,59.9348,29633.0
2024-12-26 10:40:00,60.73,60.77,60.68,60.72,18643.0,59.9348,59.9743,59.8854,59.9249,18643.0
2024-12-26 10:45:00,60.72,60.87,60.68,60.87,21068.0,59.9249,60.073,59.8854,60.073,21068.0
2024-12-26 10:50:00,60.88,60.94,60.86,60.92,20411.0,60.0828,60.142,60.0631,60.1223,20411.0
2024-12-26 10:55:00,60.92,60.95,60.88,60.94,12478.0,60.1223,60.1519,60.0828,60.142,12478.0
2024-12-26 11:00:00,60.94,61.01,60.9,60.98,38414.0,60.142,60.2111,60.1026,60.1815,38414.0
2024-12-26 11:05:00,60.98,61.01,60.95,61.0,38584.0,60.1815,60.2111,60.1519,60.2013,38584.0
2024-12-26 11:10:00,60.99,61.07,60.98,61.03,65233.0,60.1914,60.2703,60.1815,60.2309,65233.0
2024-12-26 11:15:00,61.02,61.04,60.98,61.02,67078.0,60.221,60.2407,60.1815,60.221,67078.0
2024-12-26 11:20:00,61.02,61.02,60.96,60.96,37890.0,60.221,60.221,60.1618,60.1618,37890.0
2024-12-26 11:25:00,60.96,60.99,60.88,60.97,40492.0,60.1618,60.1914,60.0828,60.1717,40492.0
2024-12-26 11:30:00,60.96,61.0,60.91,60.92,75736.0,60.1618,60.2013,60.1124,60.1223,75736.0
2024-12-26 11:35:00,60.92,60.94,60.87,60.9,72423.0,60.1223,60.142,60.073,60.1026,72423.0
2024-12-26 11:40:00,60.9,60.97,60.9,60.97,33672.0,60.1026,60.1717,60.1026,60.1717,33672.0
2024-12-26 11:45:00,60.98,60.98,60.94,60.97,78164.0,60.1815,60.1815,60.142,60.1717,78164.0
2024-12-26 11:50:00,60.97,61.09,60.97,61.08,41420.0,60.1717,60.2901,60.1717,60.2802,41420.0
2024-12-26 11:55:00,61.09,61.1,61.06,61.08,29129.0,60.2901,60.3,60.2605,60.2802,29129.0
2024-12-26 12:00:00,61.08,61.09,61.02,61.05,22299.0,60.2802,60.2901,60.221,60.2506,22299.0
2024-12-26 12:05:00,61.05,61.06,61.02,61.04,9189.0,60.2506,60.2605,60.221,60.2407,9189.0
2024-12-26 12:10:00,61.04,61.07,61.03,61.04,20554.0,60.2407,60.2703,60.2309,60.2407,20554.0
2024-12-26 12:15:00,61.02,61.03,60.99,60.99,15364.0,60.221,60.2309,60.1914,60.1914,15364.0
2024-12-26 12:20:00,60.99,61.01,60.95,60.97,11659.0,60.1914,60.2111,60.1519,60.1717,11659.0
2024-12-26 12:25:00,60.97,60.98,60.88,60.88,44931.0,60.1717,60.1815,60.0828,60.0828,44931.0
2024-12-26 12:30:00,60.89,60.98,60.86,60.97,29659.0,60.0927,60.1815,60.0631,60.1717,29659.0
2024-12-26 12:35:00,60.98,61.0,60.93,60.97,21758.0,60.1815,60.2013,60.1322,60.1717,21758.0
2024-12-26 12:40:00,60.97,61.0,60.95,60.99,15195.0,60.1717,60.2013,60.1519,60.1914,15195.0
2024-12-26 12:45:00,60.99,61.02,60.89,60.94,42686.0,60.1914,60.221,60.0927,60.142,42686.0
2024-12-26 12:50:00,60.94,60.97,60.89,60.97,11075.0,60.142,60.1717,60.0927,60.1717,11075.0
2024-12-26 12:55:00,60.97,60.99,60.87,60.9,22451.0,60.1717,60.1914,60.073,60.1026,22451.0
2024-12-26 13:00:00,60.9,61.04,60.9,61.03,24272.0,60.1026,60.2407,60.1026,60.2309,24272.0
2024-12-26 13:05:00,61.03,61.09,60.99,61.08,122885.0,60.2309,60.2901,60.1914,60.2802,122885.0
2024-12-26 13:10:00,61.07,61.08,61.01,61.05,30180.0,60.2703,60.2802,60.2111,60.2506,30180.0
2024-12-26 13:15:00,61.05,61.15,61.05,61.14,41917.0,60.2506,60.3493,60.2506,60.3394,41917.0
2024-12-26 13:20:00,61.14,61.17,61.11,61.14,17408.0,60.3394,60.369,60.3098,60.3394,17408.0
2024-12-26 13:25:00,61.16,61.23,61.15,61.15,23881.0,60.3592,60.4282,60.3493,60.3493,23881.0
2024-12-26 13:30:00,61.17,61.17,61.07,61.09,22097.0,60.369,60.369,60.2703,60.2901,22097.0
2024-12-26 13:35:00,61.08,61.12,61.08,61.11,19141.0,60.2802,60.3197,60.2802,60.3098,19141.0
2024-12-26 13:40:00,61.1,61.11,60.98,61.0,37957.0,60.3,60.3098,60.1815,60.2013,37957.0
2024-12-26 13:45:00,61.0,61.04,61.0,61.02,25812.0,60.2013,60.2407,60.2013,60.221,25812.0
2024-12-26 13:50:00,61.03,61.06,61.01,61.05,12590.0,60.2309,60.2605,60.2111,60.2506,12590.0
2024-12-26 13:55:00,61.05,61.08,60.99,61.03,23534.0,60.2506,60.2802,60.1914,60.2309,23534.0
2024-12-26 14:00:00,61.02,61.1,61.0,61.08,64189.0,60.221,60.3,60.2013,60.2802,64189.0
2024-12-26 14:05:00,61.08,61.09,61.01,61.05,12318.0,60.2802,60.2901,60.2111,60.2506,12318.0
2024-12-26 14:10:00,61.05,61.09,61.04,61.07,18582.0,60.2506,60.2901,60.2407,60.2703,18582.0
2024-12-26 14:15:00,61.05,61.07,61.02,61.05,16625.0,60.2506,60.2703,60.221,60.2506,16625.0
2024-12-26 14:20:00,61.05,61.09,61.03,61.09,72586.0,60.2506,60.2901,60.2309,60.2901,72586.0
2024-12-26 14:25:00,61.08,61.08,61.0,61.01,11699.0,60.2802,60.2802,60.2013,60.2111,11699.0
2024-12-26 14:30:00,61.01,61.05,60.99,60.99,16986.0,60.2111,60.2506,60.1914,60.1914,16986.0
2024-12-26 14:35:00,60.99,61.01,60.96,61.01,20919.0,60.1914,60.2111,60.1618,60.2111,20919.0
2024-12-26 14:40:00,61.0,61.04,60.98,60.98,51984.0,60.2013,60.2407,60.1815,60.1815,51984.0
2024-12-26 14:45:00,60.98,61.04,60.98,61.0,27706.0,60.1815,60.2407,60.1815,60.2013,27706.0
2024-12-26 14:50:00,60.99,61.03,60.98,61.02,14241.0,60.1914,60.2309,60.1815,60.221,14241.0
2024-12-26 14:55:00,61.02,61.07,61.01,61.02,36335.0,60.221,60.2703,60.2111,60.221,36335.0
2024-12-26 15:00:00,61.01,61.06,60.99,61.05,43440.0,60.2111,60.2605,60.1914,60.2506,43440.0
2024-12-26 15:05:00,61.05,61.13,61.05,61.12,36570.0,60.2506,60.3296,60.2506,60.3197,36570.0
2024-12-26 15:10:00,61.12,61.13,61.03,61.04,17230.0,60.3197,60.3296,60.2309,60.2407,17230.0
2024-12-26 15:15:00,61.04,61.04,60.96,61.0,36270.0,60.2407,60.2407,60.1618,60.2013,36270.0
2024-12-26 15:20:00,61.01,61.06,61.01,61.03,55563.0,60.2111,60.2605,60.2111,60.2309,55563.0
2024-12-26 15:25:00,61.03,61.07,61.02,61.05,83454.0,60.2309,60.2703,60.221,60.2506,83454.0
2024-12-26 15:30:00,61.05,61.15,61.01,61.11,114575.0,60.2506,60.3493,60.2111,60.3098,114575.0
2024-12-26 15:35:00,61.1,61.2,61.08,61.16,114663.0,60.3,60.3986,60.2802,60.3592,114663.0
2024-12-26 15:40:00,61.16,61.25,61.15,61.23,137600.0,60.3592,60.448,60.3493,60.4282,137600.0
2024-12-26 15:45:00,61.24,61.36,61.23,61.36,210613.0,60.4381,60.5565,60.4282,60.5565,210613.0
2024-12-26 15:50:00,61.36,61.39,61.27,61.35,324383.0,60.5565,60.5862,60.4677,60.5467,324383.0
2024-12-26 15:55:00,61.35,61.38,61.3,61.31,473305.0,60.5467,60.5763,60.4973,60.5072,473305.0
2024-12-27 09:30:00,60.9,61.26,60.73,61.19,346036.0,60.1026,60.4579,59.9348,60.3888,346036.0
2024-12-27 09:35:00,61.2,61.21,60.94,61.07,103178.0,60.3986,60.4085,60.142,60.2703,103178.0
2024-12-27 09:40:00,61.07,61.39,61.05,61.29,92949.0,60.2703,60.5862,60.2506,60.4875,92949.0
2024-12-27 09:45:00,61.29,61.46,61.24,61.4,74774.0,60.4875,60.6552,60.4381,60.596,74774.0
2024-12-27 09:50:00,61.37,61.41,61.3,61.35,25860.0,60.5664,60.6059,60.4973,60.5467,25860.0
2024-12-27 09:55:00,61.35,61.37,61.16,61.19,67446.0,60.5467,60.5664,60.3592,60.3888,67446.0
2024-12-27 10:00:00,61.21,61.27,60.89,60.89,211939.0,60.4085,60.4677,60.0927,60.0927,211939.0
2024-12-27 10:05:00,60.89,60.95,60.8,60.9,97460.0,60.0927,60.1519,60.0039,60.1026,97460.0
2024-12-27 10:10:00,60.91,60.91,60.63,60.7,66272.0,60.1124,60.1124,59.8361,59.9052,66272.0
2024-12-27 10:15:00,60.7,60.72,60.5,60.52,113831.0,59.9052,59.9249,59.7078,59.7275,113831.0
2024-12-27 10:20:00,60.52,60.65,60.49,60.6,77791.0,59.7275,59.8558,59.6979,59.8065,77791.0
2024-12-27 10:25:00,60.63,60.63,60.35,60.36,89262.0,59.8361,59.8361,59.5598,59.5696,89262.0
2024-12-27 10:30:00,60.34,60.46,60.3,60.45,70498.0,59.5499,59.6683,59.5104,59.6585,70498.0
2024-12-27 10:35:00,60.46,60.51,60.36,60.39,67317.0,59.6683,59.7177,59.5696,59.5992,67317.0
2024-12-27 10:40:00,60.38,60.64,60.36,60.64,55992.0,59.5894,59.846,59.5696,59.846,55992.0
2024-12-27 10:45:00,60.64,60.74,60.55,60.73,77323.0,59.846,59.9447,59.7572,59.9348,77323.0
2024-12-27 10:50:00,60.73,60.78,60.67,60.72,54332.0,59.9348,59.9841,59.8756,59.9249,54332.0
2024-12-27 10:55:00,60.73,60.73,60.65,60.67,24706.0,59.9348,59.9348,59.8558,59.8756,24706.0
2024-12-27 11:00:00,60.66,60.67,60.54,60.55,39736.0,59.8657,59.8756,59.7473,59.7572,39736.0
2024-12-27 11:05:00,60.55,60.63,60.49,60.51,76302.0,59.7572,59.8361,59.6979,59.7177,76302.0
2024-12-27 11:10:00,60.51,60.55,60.39,60.4,64489.0,59.7177,59.7572,59.5992,59.6091,64489.0
2024-12-27 11:15:00,60.4,60.43,60.31,60.31,49004.0,59.6091,59.6387,59.5203,59.5203,49004.0
2024-12-27 11:20:00,60.3,60.47,60.28,60.45,46756.0,59.5104,59.6782,59.4907,59.6585,46756.0
2024-12-27 11:25:00,60.43,60.51,60.39,60.49,79000.0,59.6387,59.7177,59.5992,59.6979,79000.0
2024-12-27 11:30:00,60.48,60.52,60.45,60.48,48705.0,59.6881,59.7275,59.6585,59.6881,48705.0
2024-12-27 11:35:00,60.47,60.5,60.42,60.46,39613.0,59.6782,59.7078,59.6289,59.6683,39613.0
2024-12-27 11:40:00,60.44,60.48,60.29,60.32,78129.0,59.6486,59.6881,59.5006,59.5302,78129.0
2024-12-27 11:45:00,60.32,60.35,60.17,60.19,121077.0,59.5302,59.5598,59.3821,59.4019,121077.0
2024-12-27 11:50:00,60.2,60.21,60.04,60.08,224811.0,59.4117,59.4216,59.2538,59.2933,224811.0
2024-12-27 11:55:00,60.08,60.2,60.06,60.13,338659.0,59.2933,59.4117,59.2736,59.3427,338659.0
2024-12-27 12:00:00,60.12,60.19,60.11,60.19,41995.0,59.3328,59.4019,59.3229,59.4019,41995.0
2024-12-27 12:05:00,60.18,60.23,60.08,60.17,62407.0,59.392,59.4413,59.2933,59.3821,62407.0
2024-12-27 12:10:00,60.18,60.2,60.05,60.1,316736.0,59.392,59.4117,59.2637,59.313,316736.0
2024-12-27 12:15:00,60.1,60.13,60.05,60.06,80322.0,59.313,59.3427,59.2637,59.2736,80322.0
2024-12-27 12:20:00,60.05,60.11,60.02,60.09,73781.0,59.2637,59.3229,59.2341,59.3032,73781.0
2024-12-27 12:25:00,60.09,60.15,60.05,60.1,61081.0,59.3032,59.3624,59.2637,59.313,61081.0
2024-12-27 12:30:00,60.11,60.2,60.11,60.17,61560.0,59.3229,59.4117,59.3229,59.3821,61560.0
2024-12-27 12:35:00,60.16,60.17,60.02,60.09,81556.0,59.3723,59.3821,59.2341,59.3032,81556.0
2024-12-27 12:40:00,60.1,60.14,60.09,60.12,47043.0,59.313,59.3525,59.3032,59.3328,47043.0
2024-12-27 12:45:00,60.13,60.17,60.08,60.1,45002.0,59.3427,59.3821,59.2933,59.313,45002.0
2024-12-27 12:50:00,60.1,60.19,60.08,60.18,31484.0,59.313,59.4019,59.2933,59.392,31484.0
2024-12-27 12:55:00,60.19,60.23,60.17,60.17,53093.0,59.4019,59.4413,59.3821,59.3821,53093.0
2024-12-27 13:00:00,60.18,60.32,60.17,60.32,52110.0,59.392,59.5302,59.3821,59.5302,52110.0
2024-12-27 13:05:00,60.33,60.33,60.22,60.29,51850.0,59.54,59.54,59.4315,59.5006,51850.0
2024-12-27 13:10:00,60.29,60.32,60.29,60.29,35924.0,59.5006,59.5302,59.5006,59.5006,35924.0
2024-12-27 13:15:00,60.29,60.33,60.27,60.33,46722.0,59.5006,59.54,59.4808,59.54,46722.0
2024-12-27 13:20:00,60.34,60.39,60.3,60.36,71562.0,59.5499,59.5992,59.5104,59.5696,71562.0
2024-12-27 13:25:00,60.36,60.39,60.31,60.35,53664.0,59.5696,59.5992,59.5203,59.5598,53664.0
2024-12-27 13:30:00,60.34,60.41,60.31,60.41,71301.0,59.5499,59.619,59.5203,59.619,71301.0
2024-12-27 13:35:00,60.4,60.44,60.4,60.42,32676.0,59.6091,59.6486,59.6091,59.6289,32676.0
2024-12-27 13:40:00,60.42,60.44,60.37,60.39,32150.0,59.6289,59.6486,59.5795,59.5992,32150.0
2024-12-27 13:45:00,60.38,60.45,60.38,60.42,26659.0,59.5894,59.6585,59.5894,59.6289,26659.0
2024-12-27 13:50:00,60.41,60.48,60.41,60.48,31513.0,59.619,59.6881,59.619,59.6881,31513.0
2024-12-27 13:55:00,60.49,60.5,60.46,60.48,18916.0,59.6979,59.7078,59.6683,59.6881,18916.0
2024-12-27 14:00:00,60.47,60.49,60.39,60.4,48066.0,59.6782,59.6979,59.5992,59.6091,48066.0
2024-12-27 14:05:00,60.4,60.54,60.39,60.51,19662.0,59.6091,59.7473,59.5992,59.7177,19662.0
2024-12-27 14:10:00,60.51,60.54,60.49,60.5,41761.0,59.7177,59.7473,59.6979,59.7078,41761.0
2024-12-27 14:15:00,60.5,60.57,60.48,60.57,55593.0,59.7078,59.7769,59.6881,59.7769,55593.0
2024-12-27 14:20:00,60.57,60.57,60.46,60.49,77677.0,59.7769,59.7769,59.6683,59.6979,77677.0
2024-12-27 14:25:00,60.5,60.52,60.44,60.49,42290.0,59.7078,59.7275,59.6486,59.6979,42290.0
2024-12-27 14:30:00,60.49,60.51,60.45,60.48,28866.0,59.6979,59.7177,59.6585,59.6881,28866.0
2024-12-27 14:35:00,60.48,60.55,60.48,60.53,33823.0,59.6881,59.7572,59.6881,59.7374,33823.0
2024-12-27 14:40:00,60.53,60.62,60.53,60.61,22129.0,59.7374,59.8262,59.7374,59.8164,22129.0
2024-12-27 14:45:00,60.61,60.71,60.6,60.71,42195.0,59.8164,59.9151,59.8065,59.9151,42195.0
2024-12-27 14:50:00,60.71,60.71,60.61,60.61,81601.0,59.9151,59.9151,59.8164,59.8164,81601.0
2024-12-27 14:55:00,60.62,60.7,60.61,60.66,65063.0,59.8262,59.9052,59.8164,59.8657,65063.0
2024-12-27 15:00:00,60.67,60.67,60.56,60.6,54946.0,59.8756,59.8756,59.767,59.8065,54946.0
2024-12-27 15:05:00,60.6,60.67,60.54,60.66,87514.0,59.8065,59.8756,59.7473,59.8657,87514.0
2024-12-27 15:10:00,60.65,60.65,60.5,60.51,75661.0,59.8558,59.8558,59.7078,59.7177,75661.0
2024-12-27 15:15:00,60.51,60.55,60.48,60.53,42940.0,59.7177,59.7572,59.6881,59.7374,42940.0
2024-12-27 15:20:00,60.54,60.54,60.44,60.46,38184.0,59.7473,59.7473,59.6486,59.6683,38184.0
2024-12-27 15:25:00,60.45,60.5,60.43,60.46,73537.0,59.6585,59.7078,59.6387,59.6683,73537.0
2024-12-27 15:30:00,60.45,60.49,60.43,60.46,52961.0,59.6585,59.6979,59.6387,59.6683,52961.0
2024-12-27 15:35:00,60.46,60.46,60.4,60.42,49863.0,59.6683,59.6683,59.6091,59.6289,49863.0
2024-12-27 15:40:00,60.42,60.42,60.25,60.33,171045.0,59.6289,59.6289,59.4611,59.54,171045.0
2024-12-27 15:45:00,60.33,60.44,60.3,60.44,107629.0,59.54,59.6486,59.5104,59.6486,107629.0
2024-12-27 15:50:00,60.44,60.63,60.43,60.57,222754.0,59.6486,59.8361,59.6387,59.7769,222754.0
2024-12-27 15:55:00,60.58,60.61,60.5,60.57,474088.0,59.7868,59.8164,59.7078,59.7769,474088.0
2024-12-30 09:30:00,60.17,60.34,59.82,60.34,254645.0,59.3821,59.5499,59.0367,59.5499,254645.0
2024-12-30 09:35:00,60.35,60.37,59.89,59.92,131003.0,59.5598,59.5795,59.1058,59.1354,131003.0
2024-12-30 09:40:00,59.94,59.95,59.82,59.92,156792.0,59.1551,59.165,59.0367,59.1354,156792.0
2024-12-30 09:45:00,59.9,60.04,59.74,59.75,149469.0,59.1157,59.2538,58.9578,58.9676,149469.0
2024-12-30 09:50:00,59.73,59.85,59.66,59.8,111456.0,58.9479,59.0663,58.8788,59.017,111456.0
2024-12-30 09:55:00,59.8,59.82,59.61,59.68,85065.0,59.017,59.0367,58.8295,58.8985,85065.0
2024-12-30 10:00:00,59.66,60.01,59.59,59.89,137926.0,58.8788,59.2242,58.8097,59.1058,137926.0
2024-12-30 10:05:00,59.9,59.94,59.79,59.86,43660.0,59.1157,59.1551,59.0071,59.0762,43660.0
2024-12-30 10:10:00,59.86,59.92,59.77,59.85,56868.0,59.0762,59.1354,58.9874,59.0663,56868.0
2024-12-30 10:15:00,59.83,59.89,59.77,59.83,32482.0,59.0466,59.1058,58.9874,59.0466,32482.0
2024-12-30 10:20:00,59.83,59.93,59.79,59.86,31935.0,59.0466,59.1453,59.0071,59.0762,31935.0
2024-12-30 10:25:00,59.86,60.06,59.83,59.85,39297.0,59.0762,59.2736,59.0466,59.0663,39297.0
2024-12-30 10:30:00,59.85,59.98,59.82,59.91,55665.0,59.0663,59.1946,59.0367,59.1255,55665.0
2024-12-30 10:35:00,59.9,59.95,59.78,59.95,57796.0,59.1157,59.165,58.9972,59.165,57796.0
2024-12-30 10:40:00,59.93,60.07,59.92,60.05,49342.0,59.1453,59.2834,59.1354,59.2637,49342.0
2024-12-30 10:45:00,60.02,60.06,59.89,59.96,35455.0,59.2341,59.2736,59.1058,59.1749,35455.0
2024-12-30 10:50:00,59.97,60.13,59.97,60.08,63910.0,59.1847,59.3427,59.1847,59.2933,63910.0
2024-12-30 10:55:00,60.08,60.22,60.07,60.21,32228.0,59.2933,59.4315,59.2834,59.4216,32228.0
2024-12-30 11:00:00,60.2,60.21,60.11,60.19,47582.0,59.4117,59.4216,59.3229,59.4019,47582.0
2024-12-30 11:05:00,60.2,60.34,60.19,60.33,47801.0,59.4117,59.5499,59.4019,59.54,47801.0
2024-12-30 11:10:00,60.34,60.37,60.28,60.33,77291.0,59.5499,59.5795,59.4907,59.54,77291.0
2024-12-30 11:15:00,60.32,60.36,60.25,60.25,39500.0,59.5302,59.5696,59.4611,59.4611,39500.0
2024-12-30 11:20:00,60.26,60.35,60.24,60.29,30829.0,59.4709,59.5598,59.4512,59.5006,30829.0
2024-12-30 11:25:00,60.29,60.33,60.26,60.29,33861.0,59.5006,59.54,59.4709,59.5006,33861.0
2024-12-30 11:30:00,60.29,60.34,60.26,60.33,17578.0,59.5006,59.5499,59.4709,59.54,17578.0
2024-12-30 11:35:00,60.33,60.41,60.33,60.36,38424.0,59.54,59.619,59.54,59.5696,38424.0
2024-12-30 11:40:00,60.36,60.48,60.36,60.47,14280.0,59.5696,59.6881,59.5696,59.6782,14280.0
2024-12-30 11:45:00,60.47,60.48,60.24,60.24,36977.0,59.6782,59.6881,59.4512,59.4512,36977.0
2024-12-30 11:50:00,60.25,60.32,60.25,60.3,23244.0,59.4611,59.5302,59.4611,59.5104,23244.0
2024-12-30 11:55:00,60.3,60.45,60.3,60.42,18031.0,59.5104,59.6585,59.5104,59.6289,18031.0
2024-12-30 12:00:00,60.41,60.52,60.39,60.49,41427.0,59.619,59.7275,59.5992,59.6979,41427.0
2024-12-30 12:05:00,60.49,60.55,60.45,60.49,15332.0,59.6979,59.7572,59.6585,59.6979,15332.0
2024-12-30 12:10:00,60.49,60.53,60.44,60.44,18323.0,59.6979,59.7374,59.6486,59.6486,18323.0
2024-12-30 12:15:00,60.44,60.51,60.4,60.43,45277.0,59.6486,59.7177,59.6091,59.6387,45277.0
2024-12-30 12:20:00,60.42,60.47,60.4,60.44,29338.0,59.6289,59.6782,59.6091,59.6486,29338.0
2024-12-30 12:25:00,60.43,60.44,60.36,60.43,17567.0,59.6387,59.6486,59.5696,59.6387,17567.0
2024-12-30 12:30:00,60.43,60.44,60.39,60.44,36331.0,59.6387,59.6486,59.5992,59.6486,36331.0
2024-12-30 12:35:00,60.44,60.44,60.37,60.38,18595.0,59.6486,59.6486,59.5795,59.5894,18595.0
2024-12-30 12:40:00,60.38,60.5,60.36,60.49,38286.0,59.5894,59.7078,59.5696,59.6979,38286.0
2024-12-30 12:45:00,60.48,60.54,60.45,60.54,41723.0,59.6881,59.7473,59.6585,59.7473,41723.0
2024-12-30 12:50:00,60.54,60.58,60.42,60.42,68440.0,59.7473,59.7868,59.6289,59.6289,68440.0
2024-12-30 12:55:00,60.43,60.5,60.35,60.48,39992.0,59.6387,59.7078,59.5598,59.6881,39992.0
2024-12-30 13:00:00,60.47,60.48,60.41,60.43,28656.0,59.6782,59.6881,59.619,59.6387,28656.0
2024-12-30 13:05:00,60.43,60.59,60.4,60.59,48382.0,59.6387,59.7966,59.6091,59.7966,48382.0
2024-12-30 13:10:00,60.61,60.66,60.59,60.64,39633.0,59.8164,59.8657,59.7966,59.846,39633.0
2024-12-30 13:15:00,60.64,60.69,60.58,60.6,51335.0,59.846,59.8953,59.7868,59.8065,51335.0
2024-12-30 13:20:00,60.59,60.62,60.54,60.54,10754.0,59.7966,59.8262,59.7473,59.7473,10754.0
2024-12-30 13:25:00,60.54,60.55,60.48,60.5,22471.0,59.7473,59.7572,59.6881,59.7078,22471.0
2024-12-30 13:30:00,60.49,60.55,60.45,60.54,20890.0,59.6979,59.7572,59.6585,59.7473,20890.0
2024-12-30 13:35:00,60.53,60.56,60.48,60.52,8684.0,59.7374,59.767,59.6881,59.7275,8684.0
2024-12-30 13:40:00,60.52,60.6,60.52,60.56,28105.0,59.7275,59.8065,59.7275,59.767,28105.0
2024-12-30 13:45:00,60.57,60.62,60.56,60.57,16381.0,59.7769,59.8262,59.767,59.7769,16381.0
2024-12-30 13:50:00,60.57,60.67,60.57,60.66,17165.0,59.7769,59.8756,59.7769,59.8657,17165.0
2024-12-30 13:55:00,60.66,60.69,60.63,60.65,16349.0,59.8657,59.8953,59.8361,59.8558,16349.0
2024-12-30 14:00:00,60.65,60.72,60.59,60.6,18395.0,59.8558,59.9249,59.7966,59.8065,18395.0
2024-12-30 14:05:00,60.62,60.63,60.53,60.61,39928.0,59.8262,59.8361,59.7374,59.8164,39928.0
2024-12-30 14:10:00,60.63,60.63,60.52,60.59,42862.0,59.8361,59.8361,59.7275,59.7966,42862.0
2024-12-30 14:15:00,60.57,60.61,60.56,60.57,15263.0,59.7769,59.8164,59.767,59.7769,15263.0
2024-12-30 14:20:00,60.58,60.58,60.51,60.57,32050.0,59.7868,59.7868,59.7177,59.7769,32050.0
2024-12-30 14:25:00,60.57,60.67,60.55,60.61,31514.0,59.7769,59.8756,59.7572,59.8164,31514.0
2024-12-30 14:30:00,60.62,60.66,60.59,60.63,25614.0,59.8262,59.8657,59.7966,59.8361,25614.0
2024-12-30 14:35:00,60.62,60.64,60.58,60.62,19585.0,59.8262,59.846,59.7868,59.8262,19585.0
2024-12-30 14:40:00,60.62,60.63,60.59,60.61,25698.0,59.8262,59.8361,59.7966,59.8164,25698.0
2024-12-30 14:45:00,60.61,60.63,60.57,60.57,25435.0,59.8164,59.8361,59.7769,59.7769,25435.0
2024-12-30 14:50:00,60.57,60.6,60.54,60.59,9358.0,59.7769,59.8065,59.7473,59.7966,9358.0
2024-12-30 14:55:00,60.58,60.62,60.55,60.55,31113.0,59.7868,59.8262,59.7572,59.7572,31113.0
2024-12-30 15:00:00,60.55,60.59,60.54,60.55,27476.0,59.7572,59.7966,59.7473,59.7572,27476.0
2024-12-30 15:05:00,60.55,60.6,60.54,60.59,30738.0,59.7572,59.8065,59.7473,59.7966,30738.0
2024-12-30 15:10:00,60.59,60.68,60.55,60.67,19421.0,59.7966,59.8854,59.7572,59.8756,19421.0
2024-12-30 15:15:00,60.65,60.76,60.64,60.74,79742.0,59.8558,59.9644,59.846,59.9447,79742.0
2024-12-30 15:20:00,60.74,60.76,60.7,60.73,73293.0,59.9447,59.9644,59.9052,59.9348,73293.0
2024-12-30 15:25:00,60.73,60.75,60.61,60.61,51720.0,59.9348,59.9545,59.8164,59.8164,51720.0
2024-12-30 15:30:00,60.62,60.64,60.54,60.59,64155.0,59.8262,59.846,59.7473,59.7966,64155.0
2024-12-30 15:35:00,60.6,60.63,60.54,60.57,39981.0,59.8065,59.8361,59.7473,59.7769,39981.0
2024-12-30 15:40:00,60.57,60.65,60.54,60.65,57432.0,59.7769,59.8558,59.7473,59.8558,57432.0
2024-12-30 15:45:00,60.65,60.72,60.64,60.7,91457.0,59.8558,59.9249,59.846,59.9052,91457.0
2024-12-30 15:50:00,60.7,60.73,60.55,60.55,309438.0,59.9052,59.9348,59.7572,59.7572,309438.0
2024-12-30 15:55:00,60.56,60.58,60.38,60.41,541209.0,59.767,59.7868,59.5894,59.619,541209.0
2024-12-31 09:30:00,60.62,60.95,60.59,60.59,219923.0,59.8262,60.1519,59.7966,59.7966,219923.0
2024-12-31 09:35:00,60.59,60.77,60.57,60.73,60271.0,59.7966,59.9743,59.7769,59.9348,60271.0
2024-12-31 09:40:00,60.7,60.92,60.63,60.89,81873.0,59.9052,60.1223,59.8361,60.0927,81873.0
2024-12-31 09:45:00,60.91,60.91,60.8,60.84,133526.0,60.1124,60.1124,60.0039,60.0434,133526.0
2024-12-31 09:50:00,60.83,60.83,60.66,60.74,79521.0,60.0335,60.0335,59.8657,59.9447,79521.0
2024-12-31 09:55:00,60.75,60.92,60.75,60.92,31705.0,59.9545,60.1223,59.9545,60.1223,31705.0
2024-12-31 10:00:00,60.89,61.0,60.86,60.87,57150.0,60.0927,60.2013,60.0631,60.073,57150.0
2024-12-31 10:05:00,60.86,60.89,60.74,60.77,99722.0,60.0631,60.0927,59.9447,59.9743,99722.0
2024-12-31 10:10:00,60.76,60.81,60.72,60.78,30581.0,59.9644,60.0137,59.9249,59.9841,30581.0
2024-12-31 10:15:00,60.8,60.94,60.77,60.9,27550.0,60.0039,60.142,59.9743,60.1026,27550.0
2024-12-31 10:20:00,60.89,61.02,60.87,60.97,34207.0,60.0927,60.221,60.073,60.1717,34207.0
2024-12-31 10:25:00,60.97,60.97,60.81,60.87,77332.0,60.1717,60.1717,60.0137,60.073,77332.0
2024-12-31 10:30:00,60.87,60.88,60.63,60.66,44852.0,60.073,60.0828,59.8361,59.8657,44852.0
2024-12-31 10:35:00,60.66,60.81,60.65,60.76,15070.0,59.8657,60.0137,59.8558,59.9644,15070.0
2024-12-31 10:40:00,60.77,60.77,60.66,60.67,26707.0,59.9743,59.9743,59.8657,59.8756,26707.0
2024-12-31 10:45:00,60.68,60.69,60.54,60.64,35773.0,59.8854,59.8953,59.7473,59.846,35773.0
2024-12-31 10:50:00,60.64,60.69,60.56,60.59,18428.0,59.846,59.8953,59.767,59.7966,18428.0
2024-12-31 10:55:00,60.57,60.59,60.52,60.54,48325.0,59.7769,59.7966,59.7275,59.7473,48325.0
2024-12-31 11:00:00,60.54,60.58,60.45,60.5,63552.0,59.7473,59.7868,59.6585,59.7078,63552.0
2024-12-31 11:05:00,60.49,60.6,60.46,60.58,35942.0,59.6979,59.8065,59.6683,59.7868,35942.0
2024-12-31 11:10:00,60.59,60.64,60.51,60.63,64187.0,59.7966,59.846,59.7177,59.8361,64187.0
2024-12-31 11:15:00,60.63,60.73,60.59,60.6,72083.0,59.8361,59.9348,59.7966,59.8065,72083.0
2024-12-31 11:20:00,60.6,60.65,60.56,60.58,90528.0,59.8065,59.8558,59.767,59.7868,90528.0
2024-12-31 11:25:00,60.58,60.58,60.5,60.51,65399.0,59.7868,59.7868,59.7078,59.7177,65399.0
2024-12-31 11:30:00,60.51,60.55,60.46,60.55,208335.0,59.7177,59.7572,59.6683,59.7572,208335.0
2024-12-31 11:35:00,60.54,60.58,60.5,60.51,35310.0,59.7473,59.7868,59.7078,59.7177,35310.0
2024-12-31 11:40:00,60.51,60.61,60.48,60.6,45908.0,59.7177,59.8164,59.6881,59.8065,45908.0
2024-12-31 11:45:00,60.61,60.67,60.55,60.6,34324.0,59.8164,59.8756,59.7572,59.8065,34324.0
2024-12-31 11:50:00,60.59,60.64,60.55,60.58,52517.0,59.7966,59.846,59.7572,59.7868,52517.0
2024-12-31 11:55:00,60.56,60.56,60.48,60.52,63106.0,59.767,59.767,59.6881,59.7275,63106.0
2024-12-31 12:00:00,60.52,60.52,60.37,60.47,121158.0,59.7275,59.7275,59.5795,59.6782,121158.0
2024-12-31 12:05:00,60.46,60.48,60.42,60.44,33632.0,59.6683,59.6881,59.6289,59.6486,33632.0
2024-12-31 12:10:00,60.43,60.43,60.32,60.32,75366.0,59.6387,59.6387,59.5302,59.5302,75366.0
2024-12-31 12:15:00,60.32,60.33,60.24,60.31,47314.0,59.5302,59.54,59.4512,59.5203,47314.0
2024-12-31 12:20:00,60.31,60.33,60.18,60.23,100048.0,59.5203,59.54,59.392,59.4413,100048.0
2024-12-31 12:25:00,60.23,60.26,60.16,60.2,29280.0,59.4413,59.4709,59.3723,59.4117,29280.0
2024-12-31 12:30:00,60.2,60.24,60.18,60.24,27991.0,59.4117,59.4512,59.392,59.4512,27991.0
2024-12-31 12:35:00,60.24,60.24,60.14,60.17,62329.0,59.4512,59.4512,59.3525,59.3821,62329.0
2024-12-31 12:40:00,60.17,60.21,60.14,60.2,36759.0,59.3821,59.4216,59.3525,59.4117,36759.0
2024-12-31 12:45:00,60.21,60.28,60.18,60.27,39663.0,59.4216,59.4907,59.392,59.4808,39663.0
2024-12-31 12:50:00,60.27,60.38,60.25,60.38,40402.0,59.4808,59.5894,59.4611,59.5894,40402.0
2024-12-31 12:55:00,60.37,60.53,60.36,60.53,36893.0,59.5795,59.7374,59.5696,59.7374,36893.0
2024-12-31 13:00:00,60.53,60.54,60.45,60.5,48142.0,59.7374,59.7473,59.6585,59.7078,48142.0
2024-12-31 13:05:00,60.49,60.52,60.43,60.5,70395.0,59.6979,59.7275,59.6387,59.7078,70395.0
2024-12-31 13:10:00,60.5,60.5,60.39,60.45,62936.0,59.7078,59.7078,59.5992,59.6585,62936.0
2024-12-31 13:15:00,60.45,60.51,60.39,60.4,30530.0,59.6585,59.7177,59.5992,59.6091,30530.0
2024-12-31 13:20:00,60.39,60.39,60.23,60.24,21271.0,59.5992,59.5992,59.4413,59.4512,21271.0
2024-12-31 13:25:00,60.23,60.24,60.17,60.2,66713.0,59.4413,59.4512,59.3821,59.4117,66713.0
2024-12-31 13:30:00,60.19,60.34,60.18,60.3,59925.0,59.4019,59.5499,59.392,59.5104,59925.0
2024-12-31 13:35:00,60.31,60.36,60.24,60.36,30889.0,59.5203,59.5696,59.4512,59.5696,30889.0
2024-12-31 13:40:00,60.36,60.51,60.35,60.5,106011.0,59.5696,59.7177,59.5598,59.7078,106011.0
2024-12-31 13:45:00,60.51,60.51,60.41,60.46,72771.0,59.7177,59.7177,59.619,59.6683,72771.0
2024-12-31 13:50:00,60.47,60.51,60.44,60.45,41876.0,59.6782,59.7177,59.6486,59.6585,41876.0
2024-12-31 13:55:00,60.45,60.46,60.37,60.37,38103.0,59.6585,59.6683,59.5795,59.5795,38103.0
2024-12-31 14:00:00,60.37,60.37,60.23,60.26,59500.0,59.5795,59.5795,59.4413,59.4709,59500.0
2024-12-31 14:05:00,60.25,60.42,60.24,60.41,51518.0,59.4611,59.6289,59.4512,59.619,51518.0
2024-12-31 14:10:00,60.44,60.48,60.43,60.45,28055.0,59.6486,59.6881,59.6387,59.6585,28055.0
2024-12-31 14:15:00,60.46,60.48,60.32,60.32,21503.0,59.6683,59.6881,59.5302,59.5302,21503.0
2024-12-31 14:20:00,60.33,60.37,60.26,60.3,23364.0,59.54,59.5795,59.4709,59.5104,23364.0
2024-12-31 14:25:00,60.33,60.38,60.28,60.3,16776.0,59.54,59.5894,59.4907,59.5104,16776.0
2024-12-31 14:30:00,60.29,60.29,60.2,60.21,32892.0,59.5006,59.5006,59.4117,59.4216,32892.0
2024-12-31 14:35:00,60.21,60.33,60.21,60.32,24033.0,59.4216,59.54,59.4216,59.5302,24033.0
2024-12-31 14:40:00,60.31,60.31,60.2,60.23,44578.0,59.5203,59.5203,59.4117,59.4413,44578.0
2024-12-31 14:45:00,60.22,60.24,60.18,60.21,28794.0,59.4315,59.4512,59.392,59.4216,28794.0
2024-12-31 14:50:00,60.21,60.38,60.21,60.32,27319.0,59.4216,59.5894,59.4216,59.5302,27319.0
2024-12-31 14:55:00,60.32,60.41,60.31,60.41,45212.0,59.5302,59.619,59.5203,59.619,45212.0
2024-12-31 15:00:00,60.4,60.43,60.35,60.42,42853.0,59.6091,59.6387,59.5598,59.6289,42853.0
2024-12-31 15:05:00,60.44,60.52,60.43,60.49,38819.0,59.6486,59.7275,59.6387,59.6979,38819.0
2024-12-31 15:10:00,60.48,60.48,60.34,60.36,28746.0,59.6881,59.6881,59.5499,59.5696,28746.0
2024-12-31 15:15:00,60.36,60.46,60.35,60.46,23574.0,59.5696,59.6683,59.5598,59.6683,23574.0
2024-12-31 15:20:00,60.47,60.51,60.43,60.44,25034.0,59.6782,59.7177,59.6387,59.6486,25034.0
2024-12-31 15:25:00,60.42,60.57,60.41,60.51,48595.0,59.6289,59.7769,59.619,59.7177,48595.0
2024-12-31 15:30:00,60.5,60.51,60.36,60.37,110097.0,59.7078,59.7177,59.5696,59.5795,110097.0
2024-12-31 15:35:00,60.38,60.47,60.35,60.35,33829.0,59.5894,59.6782,59.5598,59.5598,33829.0
2024-12-31 15:40:00,60.36,60.43,60.32,60.37,101322.0,59.5696,59.6387,59.5302,59.5795,101322.0
2024-12-31 15:45:00,60.37,60.46,60.3,60.45,151918.0,59.5795,59.6683,59.5104,59.6585,151918.0
2024-12-31 15:50:00,60.45,60.51,60.3,60.31,131349.0,59.6585,59.7177,59.5104,59.5203,131349.0
2024-12-31 15:55:00,60.32,60.39,60.3,60.35,324997.0,59.5302,59.5992,59.5104,59.5598,324997.0
2025-01-02 09:30:00,60.72,60.79,60.46,60.61,452221.0,59.9249,59.994,59.6683,59.8164,452221.0
2025-01-02 09:35:00,60.61,60.69,60.43,60.63,86174.0,59.8164,59.8953,59.6387,59.8361,86174.0
2025-01-02 09:40:00,60.6,60.85,60.55,60.83,119724.0,59.8065,60.0532,59.7572,60.0335,119724.0
2025-01-02 09:45:00,60.83,60.99,60.79,60.98,160595.0,60.0335,60.1914,59.994,60.1815,160595.0
2025-01-02 09:50:00,61.0,61.16,60.97,61.16,136077.0,60.2013,60.3592,60.1717,60.3592,136077.0
2025-01-02 09:55:00,61.16,61.19,60.97,61.09,119402.0,60.3592,60.3888,60.1717,60.2901,119402.0
2025-01-02 10:00:00,61.1,61.11,60.79,60.86,92541.0,60.3,60.3098,59.994,60.0631,92541.0
2025-01-02 10:05:00,60.86,60.86,60.69,60.7,56923.0,60.0631,60.0631,59.8953,59.9052,56923.0
2025-01-02 10:10:00,60.7,60.76,60.58,60.72,98329.0,59.9052,59.9644,59.7868,59.9249,98329.0
2025-01-02 10:15:00,60.72,60.8,60.59,60.59,61900.0,59.9249,60.0039,59.7966,59.7966,61900.0
2025-01-02 10:20:00,60.61,60.62,60.35,60.39,43849.0,59.8164,59.8262,59.5598,59.5992,43849.0
2025-01-02 10:25:00,60.41,60.5,60.29,60.34,41585.0,59.619,59.7078,59.5006,59.5499,41585.0
2025-01-02 10:30:00,60.3,60.38,60.16,60.23,92781.0,59.5104,59.5894,59.3723,59.4413,92781.0
2025-01-02 10:35:00,60.24,60.44,60.19,60.28,87838.0,59.4512,59.6486,59.4019,59.4907,87838.0
2025-01-02 10:40:00,60.29,60.33,60.13,60.23,109022.0,59.5006,59.54,59.3427,59.4413,109022.0
2025-01-02 10:45:00,60.22,60.32,60.13,60.3,40423.0,59.4315,59.5302,59.3427,59.5104,40423.0
2025-01-02 10:50:00,60.3,60.35,60.22,60.34,32728.0,59.5104,59.5598,59.4315,59.5499,32728.0
2025-01-02 10:55:00,60.35,60.37,60.22,60.25,36511.0,59.5598,59.5795,59.4315,59.4611,36511.0
2025-01-02 11:00:00,60.26,60.28,60.01,60.07,102987.0,59.4709,59.4907,59.2242,59.2834,102987.0
2025-01-02 11:05:00,60.06,60.15,60.04,60.14,83167.0,59.2736,59.3624,59.2538,59.3525,83167.0
2025-01-02 11:10:00,60.15,60.26,60.1,60.24,30561.0,59.3624,59.4709,59.313,59.4512,30561.0
2025-01-02 11:15:00,60.24,60.34,60.24,60.33,14196.0,59.4512,59.5499,59.4512,59.54,14196.0
2025-01-02 11:20:00,60.33,60.43,60.23,60.39,40227.0,59.54,59.6387,59.4413,59.5992,40227.0
2025-01-02 11:25:00,60.38,60.38,60.21,60.31,37588.0,59.5894,59.5894,59.4216,59.5203,37588.0
2025-01-02 11:30:00,60.3,60.33,60.18,60.23,34498.0,59.5104,59.54,59.392,59.4413,34498.0
2025-01-02 11:35:00,60.24,60.4,60.24,60.39,46456.0,59.4512,59.6091,59.4512,59.5992,46456.0
2025-01-02 11:40:00,60.4,60.46,60.29,60.3,115912.0,59.6091,59.6683,59.5006,59.5104,115912.0
2025-01-02 11:45:00,60.3,60.31,60.2,60.27,65805.0,59.5104,59.5203,59.4117,59.4808,65805.0
2025-01-02 11:50:00,60.26,60.27,60.14,60.22,38271.0,59.4709,59.4808,59.3525,59.4315,38271.0
2025-01-02 11:55:00,60.21,60.22,60.13,60.15,26047.0,59.4216,59.4315,59.3427,59.3624,26047.0
2025-01-02 12:00:00,60.15,60.17,60.07,60.15,38517.0,59.3624,59.3821,59.2834,59.3624,38517.0
2025-01-02 12:05:00,60.15,60.15,60.0,60.14,263403.0,59.3624,59.3624,59.2144,59.3525,263403.0
2025-01-02 12:10:00,60.14,60.35,60.14,60.3,78530.0,59.3525,59.5598,59.3525,59.5104,78530.0
2025-01-02 12:15:00,60.29,60.36,60.25,60.3,174036.0,59.5006,59.5696,59.4611,59.5104,174036.0
2025-01-02 12:20:00,60.3,60.3,60.19,60.2,59352.0,59.5104,59.5104,59.4019,59.4117,59352.0
2025-01-02 12:25:00,60.18,60.19,59.99,60.0,65267.0,59.392,59.4019,59.2045,59.2144,65267.0
2025-01-02 12:30:00,59.96,59.99,59.86,59.89,74430.0,59.1749,59.2045,59.0762,59.1058,74430.0
2025-01-02 12:35:00,59.9,59.92,59.75,59.76,57104.0,59.1157,59.1354,58.9676,58.9775,57104.0
2025-01-02 12:40:00,59.76,59.82,59.66,59.79,99995.0,58.9775,59.0367,58.8788,59.0071,99995.0
2025-01-02 12:45:00,59.79,59.83,59.74,59.76,57986.0,59.0071,59.0466,58.9578,58.9775,57986.0
2025-01-02 12:50:00,59.75,59.99,59.71,59.89,53434.0,58.9676,59.2045,58.9282,59.1058,53434.0
2025-01-02 12:55:00,59.9,60.02,59.88,59.99,43569.0,59.1157,59.2341,59.0959,59.2045,43569.0
2025-01-02 13:00:00,59.98,59.98,59.78,59.86,60474.0,59.1946,59.1946,58.9972,59.0762,60474.0
2025-01-02 13:05:00,59.87,60.01,59.82,59.93,28223.0,59.0861,59.2242,59.0367,59.1453,28223.0
2025-01-02 13:10:00,59.92,59.92,59.77,59.79,70962.0,59.1354,59.1354,58.9874,59.0071,70962.0
2025-01-02 13:15:00,59.79,59.81,59.69,59.8,26952.0,59.0071,59.0268,58.9084,59.017,26952.0
2025-01-02 13:20:00,59.8,59.87,59.73,59.73,24202.0,59.017,59.0861,58.9479,58.9479,24202.0
2025-01-02 13:25:00,59.73,59.78,59.67,59.76,24262.0,58.9479,58.9972,58.8887,58.9775,24262.0
2025-01-02 13:30:00,59.75,59.75,59.49,59.57,91347.0,58.9676,58.9676,58.711,58.79,91347.0
2025-01-02 13:35:00,59.57,59.7,59.53,59.58,148002.0,58.79,58.9183,58.7505,58.7999,148002.0
2025-01-02 13:40:00,59.58,59.68,59.52,59.68,66708.0,58.7999,58.8985,58.7406,58.8985,66708.0
2025-01-02 13:45:00,59.67,59.67,59.53,59.59,24261.0,58.8887,58.8887,58.7505,58.8097,24261.0
2025-01-02 13:50:00,59.6,59.6,59.52,59.54,73064.0,58.8196,58.8196,58.7406,58.7604,73064.0
2025-01-02 13:55:00,59.55,59.68,59.54,59.64,29184.0,58.7702,58.8985,58.7604,58.8591,29184.0
2025-01-02 14:00:00,59.64,59.76,59.6,59.75,29946.0,58.8591,58.9775,58.8196,58.9676,29946.0
2025-01-02 14:05:00,59.75,59.79,59.66,59.69,21147.0,58.9676,59.0071,58.8788,58.9084,21147.0
2025-01-02 14:10:00,59.7,59.74,59.66,59.67,20909.0,58.9183,58.9578,58.8788,58.8887,20909.0
2025-01-02 14:15:00,59.68,59.71,59.65,59.68,23182.0,58.8985,58.9282,58.8689,58.8985,23182.0
2025-01-02 14:20:00,59.68,59.75,59.65,59.75,12403.0,58.8985,58.9676,58.8689,58.9676,12403.0
2025-01-02 14:25:00,59.74,59.83,59.73,59.79,10711.0,58.9578,59.0466,58.9479,59.0071,10711.0
2025-01-02 14:30:00,59.79,59.79,59.66,59.66,25564.0,59.0071,59.0071,58.8788,58.8788,25564.0
2025-01-02 14:35:00,59.66,59.73,59.61,59.7,12858.0,58.8788,58.9479,58.8295,58.9183,12858.0
2025-01-02 14:40:00,59.69,59.73,59.66,59.69,21648.0,58.9084,58.9479,58.8788,58.9084,21648.0
2025-01-02 14:45:00,59.7,59.79,59.64,59.78,71016.0,58.9183,59.0071,58.8591,58.9972,71016.0
2025-01-02 14:50:00,59.77,59.83,59.76,59.8,43223.0,58.9874,59.0466,58.9775,59.017,43223.0
2025-01-02 14:55:00,59.8,59.8,59.59,59.6,30862.0,59.017,59.017,58.8097,58.8196,30862.0
2025-01-02 15:00:00,59.6,59.82,59.6,59.8,91798.0,58.8196,59.0367,58.8196,59.017,91798.0
2025-01-02 15:05:00,59.82,59.82,59.71,59.74,37869.0,59.0367,59.0367,58.9282,58.9578,37869.0
2025-01-02 15:10:00,59.74,59.86,59.71,59.82,55911.0,58.9578,59.0762,58.9282,59.0367,55911.0
2025-01-02 15:15:00,59.82,59.88,59.77,59.83,383722.0,59.0367,59.0959,58.9874,59.0466,383722.0
2025-01-02 15:20:00,59.83,59.94,59.8,59.88,270952.0,59.0466,59.1551,59.017,59.0959,270952.0
2025-01-02 15:25:00,59.88,59.93,59.83,59.84,94862.0,59.0959,59.1453,59.0466,59.0564,94862.0
2025-01-02 15:30:00,59.84,59.94,59.81,59.86,89124.0,59.0564,59.1551,59.0268,59.0762,89124.0
2025-01-02 15:35:00,59.85,59.85,59.74,59.79,52786.0,59.0663,59.0663,58.9578,59.0071,52786.0
2025-01-02 15:40:00,59.78,59.83,59.76,59.82,80127.0,58.9972,59.0466,58.9775,59.0367,80127.0
2025-01-02 15:45:00,59.81,59.81,59.72,59.78,103719.0,59.0268,59.0268,58.938,58.9972,103719.0
2025-01-02 15:50:00,59.78,59.87,59.68,59.68,287661.0,58.9972,59.0861,58.8985,58.8985,287661.0
2025-01-02 15:55:00,59.67,59.7,59.62,59.67,658774.0,58.8887,58.9183,58.8393,58.8887,658774.0
2025-01-03 09:30:00,59.89,59.91,59.61,59.82,178341.0,59.1058,59.1255,58.8295,59.0367,178341.0
2025-01-03 09:35:00,59.81,59.95,59.68,59.93,145002.0,59.0268,59.165,58.8985,59.1453,145002.0
2025-01-03 09:40:00,59.93,59.97,59.64,59.64,92989.0,59.1453,59.1847,58.8591,58.8591,92989.0
2025-01-03 09:45:00,59.63,59.65,59.27,59.31,175413.0,58.8492,58.8689,58.4939,58.5334,175413.0
2025-01-03 09:50:00,59.31,59.31,59.03,59.2,319523.0,58.5334,58.5334,58.2571,58.4248,319523.0
2025-01-03 09:55:00,59.2,59.2,58.83,58.89,246033.0,58.4248,58.4248,58.0597,58.1189,246033.0
2025-01-03 10:00:00,58.88,59.13,58.8,59.11,338011.0,58.109,58.3557,58.0301,58.336,338011.0
2025-01-03 10:05:00,59.07,59.42,59.06,59.4,127814.0,58.2965,58.6419,58.2867,58.6222,127814.0
2025-01-03 10:10:00,59.41,59.54,59.36,59.5,89472.0,58.6321,58.7604,58.5827,58.7209,89472.0
2025-01-03 10:15:00,59.51,59.52,59.32,59.44,155133.0,58.7308,58.7406,58.5433,58.6617,155133.0
2025-01-03 10:20:00,59.46,59.62,59.32,59.59,92723.0,58.6814,58.8393,58.5433,58.8097,92723.0
2025-01-03 10:25:00,59.59,59.73,59.58,59.73,99799.0,58.8097,58.9479,58.7999,58.9479,99799.0
2025-01-03 10:30:00,59.71,59.71,59.56,59.63,98211.0,58.9282,58.9282,58.7801,58.8492,98211.0
2025-01-03 10:35:00,59.61,59.73,59.58,59.7,48017.0,58.8295,58.9479,58.7999,58.9183,48017.0
2025-01-03 10:40:00,59.71,59.71,59.56,59.56,54603.0,58.9282,58.9282,58.7801,58.7801,54603.0
2025-01-03 10:45:00,59.55,59.69,59.53,59.69,86419.0,58.7702,58.9084,58.7505,58.9084,86419.0
2025-01-03 10:50:00,59.7,59.73,59.59,59.66,49397.0,58.9183,58.9479,58.8097,58.8788,49397.0
2025-01-03 10:55:00,59.66,59.74,59.59,59.73,49332.0,58.8788,58.9578,58.8097,58.9479,49332.0
2025-01-03 11:00:00,59.73,59.79,59.72,59.74,55675.0,58.9479,59.0071,58.938,58.9578,55675.0
2025-01-03 11:05:00,59.73,59.74,59.61,59.67,62727.0,58.9479,58.9578,58.8295,58.8887,62727.0
2025-01-03 11:10:00,59.68,59.71,59.61,59.65,57032.0,58.8985,58.9282,58.8295,58.8689,57032.0
2025-01-03 11:15:00,59.64,59.64,59.57,59.6,64442.0,58.8591,58.8591,58.79,58.8196,64442.0
2025-01-03 11:20:00,59.6,59.63,59.5,59.55,109875.0,58.8196,58.8492,58.7209,58.7702,109875.0
2025-01-03 11:25:00,59.55,59.64,59.54,59.63,45314.0,58.7702,58.8591,58.7604,58.8492,45314.0
2025-01-03 11:30:00,59.64,59.7,59.58,59.69,49773.0,58.8591,58.9183,58.7999,58.9084,49773.0
2025-01-03 11:35:00,59.69,59.71,59.63,59.68,127891.0,58.9084,58.9282,58.8492,58.8985,127891.0
2025-01-03 11:40:00,59.68,59.76,59.64,59.76,116063.0,58.8985,58.9775,58.8591,58.9775,116063.0
2025-01-03 11:45:00,59.75,59.75,59.68,59.73,80966.0,58.9676,58.9676,58.8985,58.9479,80966.0
2025-01-03 11:50:00,59.73,59.78,59.7,59.72,100753.0,58.9479,58.9972,58.9183,58.938,100753.0
2025-01-03 11:55:00,59.71,59.73,59.64,59.72,72097.0,58.9282,58.9479,58.8591,58.938,72097.0
2025-01-03 12:00:00,59.72,59.86,59.71,59.85,52051.0,58.938,59.0762,58.9282,59.0663,52051.0
2025-01-03 12:05:00,59.86,59.87,59.82,59.83,41697.0,59.0762,59.0861,59.0367,59.0466,41697.0
2025-01-03 12:10:00,59.83,59.84,59.76,59.77,35964.0,59.0466,59.0564,58.9775,58.9874,35964.0
2025-01-03 12:15:00,59.77,59.84,59.75,59.76,35064.0,58.9874,59.0564,58.9676,58.9775,35064.0
2025-01-03 12:20:00,59.76,59.77,59.7,59.76,38459.0,58.9775,58.9874,58.9183,58.9775,38459.0
2025-01-03 12:25:00,59.76,59.83,59.75,59.76,84492.0,58.9775,59.0466,58.9676,58.9775,84492.0
2025-01-03 12:30:00,59.76,59.86,59.76,59.86,33929.0,58.9775,59.0762,58.9775,59.0762,33929.0
2025-01-03 12:35:00,59.86,59.89,59.84,59.85,41369.0,59.0762,59.1058,59.0564,59.0663,41369.0
2025-01-03 12:40:00,59.85,59.86,59.72,59.73,97843.0,59.0663,59.0762,58.938,58.9479,97843.0
2025-01-03 12:45:00,59.73,59.8,59.65,59.8,74620.0,58.9479,59.017,58.8689,59.017,74620.0
2025-01-03 12:50:00,59.81,59.83,59.75,59.79,133985.0,59.0268,59.0466,58.9676,59.0071,133985.0
2025-01-03 12:55:00,59.79,59.83,59.78,59.83,27799.0,59.0071,59.0466,58.9972,59.0466,27799.0
2025-01-03 13:00:00,59.83,59.83,59.78,59.82,51191.0,59.0466,59.0466,58.9972,59.0367,51191.0
2025-01-03 13:05:00,59.82,59.83,59.78,59.81,33086.0,59.0367,59.0466,58.9972,59.0268,33086.0
2025-01-03 13:10:00,59.81,59.85,59.78,59.83,27940.0,59.0268,59.0663,58.9972,59.0466,27940.0
2025-01-03 13:15:00,59.83,59.84,59.79,59.82,45885.0,59.0466,59.0564,59.0071,59.0367,45885.0
2025-01-03 13:20:00,59.82,59.91,59.82,59.87,260217.0,59.0367,59.1255,59.0367,59.0861,260217.0
2025-01-03 13:25:00,59.87,59.99,59.87,59.98,34822.0,59.0861,59.2045,59.0861,59.1946,34822.0
2025-01-03 13:30:00,59.98,59.99,59.92,59.93,94917.0,59.1946,59.2045,59.1354,59.1453,94917.0
2025-01-03 13:35:00,59.94,59.97,59.92,59.96,60121.0,59.1551,59.1847,59.1354,59.1749,60121.0
2025-01-03 13:40:00,59.97,59.97,59.91,59.92,50859.0,59.1847,59.1847,59.1255,59.1354,50859.0
2025-01-03 13:45:00,59.92,59.97,59.89,59.95,164746.0,59.1354,59.1847,59.1058,59.165,164746.0
2025-01-03 13:50:00,59.95,59.95,59.87,59.88,58957.0,59.165,59.165,59.0861,59.0959,58957.0
2025-01-03 13:55:00,59.89,59.98,59.89,59.97,58817.0,59.1058,59.1946,59.1058,59.1847,58817.0
2025-01-03 14:00:00,59.96,60.04,59.95,60.02,58417.0,59.1749,59.2538,59.165,59.2341,58417.0
2025-01-03 14:05:00,60.02,60.08,60.02,60.08,36956.0,59.2341,59.2933,59.2341,59.2933,36956.0
2025-01-03 14:10:00,60.08,60.1,60.06,60.08,32029.0,59.2933,59.313,59.2736,59.2933,32029.0
2025-01-03 14:15:00,60.07,60.09,60.05,60.09,36616.0,59.2834,59.3032,59.2637,59.3032,36616.0
2025-01-03 14:20:00,60.08,60.09,60.05,60.06,61292.0,59.2933,59.3032,59.2637,59.2736,61292.0
2025-01-03 14:25:00,60.05,60.06,59.98,59.98,39961.0,59.2637,59.2736,59.1946,59.1946,39961.0
2025-01-03 14:30:00,59.99,60.14,59.99,60.13,58319.0,59.2045,59.3525,59.2045,59.3427,58319.0
2025-01-03 14:35:00,60.13,60.18,60.12,60.15,44832.0,59.3427,59.392,59.3328,59.3624,44832.0
2025-01-03 14:40:00,60.16,60.17,60.12,60.16,67318.0,59.3723,59.3821,59.3328,59.3723,67318.0
2025-01-03 14:45:00,60.16,60.18,60.11,60.17,169757.0,59.3723,59.392,59.3229,59.3821,169757.0
2025-01-03 14:50:00,60.17,60.2,60.1,60.15,387100.0,59.3821,59.4117,59.313,59.3624,387100.0
2025-01-03 14:55:00,60.15,60.16,60.1,60.13,53674.0,59.3624,59.3723,59.313,59.3427,53674.0
2025-01-03 15:00:00,60.12,60.16,60.05,60.13,63107.0,59.3328,59.3723,59.2637,59.3427,63107.0
2025-01-03 15:05:00,60.13,60.16,60.1,60.14,55637.0,59.3427,59.3723,59.313,59.3525,55637.0
2025-01-03 15:10:00,60.14,60.22,60.13,60.22,61308.0,59.3525,59.4315,59.3427,59.4315,61308.0
2025-01-03 15:15:00,60.22,60.29,60.2,60.28,320259.0,59.4315,59.5006,59.4117,59.4907,320259.0
2025-01-03 15:20:00,60.28,60.33,60.27,60.33,78348.0,59.4907,59.54,59.4808,59.54,78348.0
2025-01-03 15:25:00,60.33,60.39,60.32,60.37,102993.0,59.54,59.5992,59.5302,59.5795,102993.0
2025-01-03 15:30:00,60.37,60.47,60.34,60.47,281037.0,59.5795,59.6782,59.5499,59.6782,281037.0
2025-01-03 15:35:00,60.48,60.51,60.42,60.42,237955.0,59.6881,59.7177,59.6289,59.6289,237955.0
2025-01-03 15:40:00,60.43,60.53,60.41,60.52,187100.0,59.6387,59.7374,59.619,59.7275,187100.0
2025-01-03 15:45:00,60.52,60.56,60.51,60.55,433409.0,59.7275,59.767,59.7177,59.7572,433409.0
2025-01-03 15:50:00,60.55,60.61,60.51,60.57,916999.0,59.7572,59.8164,59.7177,59.7769,916999.0
2025-01-03 15:55:00,60.57,60.6,60.52,60.55,965526.0,59.7769,59.8065,59.7275,59.7572,965526.0
2025-01-06 09:30:00,60.87,60.94,60.62,60.84,249807.0,60.073,60.142,59.8262,60.0434,249807.0
2025-01-06 09:35:00,60.83,60.84,60.49,60.52,135348.0,60.0335,60.0434,59.6979,59.7275,135348.0
2025-01-06 09:40:00,60.51,60.97,60.48,60.86,125018.0,59.7177,60.1717,59.6881,60.0631,125018.0
2025-01-06 09:45:00,60.89,60.99,60.73,60.87,58225.0,60.0927,60.1914,59.9348,60.073,58225.0
2025-01-06 09:50:00,60.88,60.91,60.74,60.89,50187.0,60.0828,60.1124,59.9447,60.0927,50187.0
2025-01-06 09:55:00,60.9,61.03,60.82,60.97,119808.0,60.1026,60.2309,60.0236,60.1717,119808.0
2025-01-06 10:00:00,60.97,61.02,60.89,61.01,62497.0,60.1717,60.221,60.0927,60.2111,62497.0
2025-01-06 10:05:00,61.01,61.12,60.99,61.08,70565.0,60.2111,60.3197,60.1914,60.2802,70565.0
2025-01-06 10:10:00,61.08,61.16,60.98,61.14,209011.0,60.2802,60.3592,60.1815,60.3394,209011.0
2025-01-06 10:15:00,61.15,61.16,60.89,60.89,71883.0,60.3493,60.3592,60.0927,60.0927,71883.0
2025-01-06 10:20:00,60.88,61.1,60.8,61.09,56965.0,60.0828,60.3,60.0039,60.2901,56965.0
2025-01-06 10:25:00,61.09,61.12,61.03,61.11,35629.0,60.2901,60.3197,60.2309,60.3098,35629.0
2025-01-06 10:30:00,61.12,61.26,61.06,61.1,187054.0,60.3197,60.4579,60.2605,60.3,187054.0
2025-01-06 10:35:00,61.1,61.1,60.94,61.0,94365.0,60.3,60.3,60.142,60.2013,94365.0
2025-01-06 10:40:00,61.01,61.02,60.84,60.85,127130.0,60.2111,60.221,60.0434,60.0532,127130.0
2025-01-06 10:45:00,60.85,60.94,60.84,60.91,116061.0,60.0532,60.142,60.0434,60.1124,116061.0
2025-01-06 10:50:00,60.92,60.98,60.86,60.91,25678.0,60.1223,60.1815,60.0631,60.1124,25678.0
2025-01-06 10:55:00,60.91,60.98,60.84,60.9,42670.0,60.1124,60.1815,60.0434,60.1026,42670.0
2025-01-06 11:00:00,60.91,60.98,60.81,60.96,79330.0,60.1124,60.1815,60.0137,60.1618,79330.0
2025-01-06 11:05:00,60.96,61.09,60.92,61.08,129803.0,60.1618,60.2901,60.1223,60.2802,129803.0
2025-01-06 11:10:00,61.09,61.22,61.08,61.21,242526.0,60.2901,60.4184,60.2802,60.4085,242526.0
2025-01-06 11:15:00,61.21,61.45,61.17,61.44,195659.0,60.4085,60.6454,60.369,60.6355,195659.0
2025-01-06 11:20:00,61.43,61.67,61.41,61.61,357285.0,60.6256,60.8625,60.6059,60.8033,357285.0
2025-01-06 11:25:00,61.61,61.72,61.57,61.62,451135.0,60.8033,60.9118,60.7638,60.8131,451135.0
2025-01-06 11:30:00,61.63,61.73,61.59,61.71,170036.0,60.823,60.9217,60.7835,60.902,170036.0
2025-01-06 11:35:00,61.7,61.97,61.69,61.88,504693.0,60.8921,61.1586,60.8822,61.0697,504693.0
2025-01-06 11:40:00,61.89,61.99,61.88,61.9,356994.0,61.0796,61.1783,61.0697,61.0895,356994.0
2025-01-06 11:45:00,61.91,61.91,61.72,61.79,248899.0,61.0993,61.0993,60.9118,60.9809,248899.0
2025-01-06 11:50:00,61.78,61.89,61.72,61.89,409513.0,60.971,61.0796,60.9118,61.0796,409513.0
2025-01-06 11:55:00,61.89,61.97,61.86,61.97,265489.0,61.0796,61.1586,61.05,61.1586,265489.0
2025-01-06 12:00:00,61.97,61.97,61.84,61.89,317375.0,61.1586,61.1586,61.0303,61.0796,317375.0
2025-01-06 12:05:00,61.9,61.97,61.87,61.96,311458.0,61.0895,61.1586,61.0599,61.1487,311458.0
2025-01-06 12:10:00,61.96,61.97,61.81,61.82,97552.0,61.1487,61.1586,61.0007,61.0105,97552.0
2025-01-06 12:15:00,61.82,61.88,61.74,61.79,53833.0,61.0105,61.0697,60.9316,60.9809,53833.0
2025-01-06 12:20:00,61.79,61.81,61.68,61.76,135273.0,60.9809,61.0007,60.8724,60.9513,135273.0
2025-01-06 12:25:00,61.76,61.79,61.72,61.77,66756.0,60.9513,60.9809,60.9118,60.9612,66756.0
2025-01-06 12:30:00,61.75,61.75,61.61,61.64,118173.0,60.9414,60.9414,60.8033,60.8329,118173.0
2025-01-06 12:35:00,61.64,61.66,61.58,61.62,99765.0,60.8329,60.8526,60.7737,60.8131,99765.0
2025-01-06 12:40:00,61.62,61.64,61.56,61.62,135585.0,60.8131,60.8329,60.7539,60.8131,135585.0
2025-01-06 12:45:00,61.63,61.63,61.57,61.58,66031.0,60.823,60.823,60.7638,60.7737,66031.0
2025-01-06 12:50:00,61.58,61.58,61.53,61.54,102401.0,60.7737,60.7737,60.7243,60.7342,102401.0
2025-01-06 12:55:00,61.54,61.69,61.47,61.65,219669.0,60.7342,60.8822,60.6651,60.8427,219669.0
2025-01-06 13:00:00,61.65,61.65,61.47,61.55,67582.0,60.8427,60.8427,60.6651,60.7441,67582.0
2025-01-06 13:05:00,61.55,61.57,61.45,61.47,65568.0,60.7441,60.7638,60.6454,60.6651,65568.0
2025-01-06 13:10:00,61.46,61.46,61.41,61.46,195625.0,60.6552,60.6552,60.6059,60.6552,195625.0
2025-01-06 13:15:00,61.46,61.51,61.41,61.51,45202.0,60.6552,60.7046,60.6059,60.7046,45202.0
2025-01-06 13:20:00,61.5,61.5,61.43,61.47,53261.0,60.6947,60.6947,60.6256,60.6651,53261.0
2025-01-06 13:25:00,61.47,61.52,61.44,61.46,29487.0,60.6651,60.7145,60.6355,60.6552,29487.0
2025-01-06 13:30:00,61.45,61.45,61.34,61.38,68769.0,60.6454,60.6454,60.5368,60.5763,68769.0
2025-01-06 13:35:00,61.37,61.44,61.31,61.39,162587.0,60.5664,60.6355,60.5072,60.5862,162587.0
2025-01-06 13:40:00,61.39,61.4,61.31,61.34,40228.0,60.5862,60.596,60.5072,60.5368,40228.0
2025-01-06 13:45:00,61.34,61.37,61.25,61.3,152145.0,60.5368,60.5664,60.448,60.4973,152145.0
2025-01-06 13:50:00,61.3,61.36,61.27,61.33,105271.0,60.4973,60.5565,60.4677,60.5269,105271.0
2025-01-06 13:55:00,61.32,61.35,61.17,61.18,99955.0,60.5171,60.5467,60.369,60.3789,99955.0
2025-01-06 14:00:00,61.18,61.18,61.03,61.06,75317.0,60.3789,60.3789,60.2309,60.2605,75317.0
2025-01-06 14:05:00,61.05,61.18,61.05,61.16,91751.0,60.2506,60.3789,60.2506,60.3592,91751.0
2025-01-06 14:10:00,61.17,61.27,61.11,61.26,82300.0,60.369,60.4677,60.3098,60.4579,82300.0
2025-01-06 14:15:00,61.26,61.28,61.19,61.19,30660.0,60.4579,60.4776,60.3888,60.3888,30660.0
2025-01-06 14:20:00,61.19,61.19,61.14,61.17,22295.0,60.3888,60.3888,60.3394,60.369,22295.0
2025-01-06 14:25:00,61.17,61.18,61.09,61.1,23516.0,60.369,60.3789,60.2901,60.3,23516.0
2025-01-06 14:30:00,61.09,61.18,61.07,61.15,91426.0,60.2901,60.3789,60.2703,60.3493,91426.0
2025-01-06 14:35:00,61.15,61.15,61.04,61.08,29767.0,60.3493,60.3493,60.2407,60.2802,29767.0
2025-01-06 14:40:00,61.07,61.09,61.01,61.05,38466.0,60.2703,60.2901,60.2111,60.2506,38466.0
2025-01-06 14:45:00,61.05,61.09,61.01,61.04,52041.0,60.2506,60.2901,60.2111,60.2407,52041.0
2025-01-06 14:50:00,61.03,61.06,60.97,61.05,65110.0,60.2309,60.2605,60.1717,60.2506,65110.0
2025-01-06 14:55:00,61.05,61.05,60.93,60.93,163147.0,60.2506,60.2506,60.1322,60.1322,163147.0
2025-01-06 15:00:00,60.92,60.93,60.86,60.89,82568.0,60.1223,60.1322,60.0631,60.0927,82568.0
2025-01-06 15:05:00,60.89,60.9,60.75,60.81,94092.0,60.0927,60.1026,59.9545,60.0137,94092.0
2025-01-06 15:10:00,60.81,60.84,60.76,60.77,66135.0,60.0137,60.0434,59.9644,59.9743,66135.0
2025-01-06 15:15:00,60.77,60.77,60.61,60.67,63954.0,59.9743,59.9743,59.8164,59.8756,63954.0
2025-01-06 15:20:00,60.66,60.78,60.58,60.78,184310.0,59.8657,59.9841,59.7868,59.9841,184310.0
2025-01-06 15:25:00,60.77,60.78,60.67,60.75,86883.0,59.9743,59.9841,59.8756,59.9545,86883.0
2025-01-06 15:30:00,60.74,60.88,60.74,60.79,317504.0,59.9447,60.0828,59.9447,59.994,317504.0
2025-01-06 15:35:00,60.79,60.86,60.74,60.81,86872.0,59.994,60.0631,59.9447,60.0137,86872.0
2025-01-06 15:40:00,60.81,60.82,60.71,60.78,79067.0,60.0137,60.0236,59.9151,59.9841,79067.0
2025-01-06 15:45:00,60.77,60.77,60.66,60.7,74168.0,59.9743,59.9743,59.8657,59.9052,74168.0
2025-01-06 15:50:00,60.7,60.76,60.59,60.66,321732.0,59.9052,59.9644,59.7966,59.8657,321732.0
2025-01-06 15:55:00,60.66,60.72,60.64,60.69,373406.0,59.8657,59.9249,59.846,59.8953,373406.0
2025-01-07 09:30:00,61.02,61.31,60.92,61.24,246569.0,60.221,60.5072,60.1223,60.4381,246569.0
2025-01-07 09:35:00,61.27,61.29,60.96,61.14,185616.0,60.4677,60.4875,60.1618,60.3394,185616.0
2025-01-07 09:40:00,61.15,61.21,60.97,60.97,58910.0,60.3493,60.4085,60.1717,60.1717,58910.0
2025-01-07 09:45:00,60.98,61.03,60.86,60.87,95032.0,60.1815,60.2309,60.0631,60.073,95032.0
2025-01-07 09:50:00,60.88,61.07,60.88,61.0,56920.0,60.0828,60.2703,60.0828,60.2013,56920.0
2025-01-07 09:55:00,61.0,61.05,60.78,60.85,64177.0,60.2013,60.2506,59.9841,60.0532,64177.0
2025-01-07 10:00:00,60.84,60.86,60.0,60.02,525424.0,60.0434,60.0631,59.2144,59.2341,525424.0
2025-01-07 10:05:00,60.01,60.19,59.88,59.93,125343.0,59.2242,59.4019,59.0959,59.1453,125343.0
2025-01-07 10:10:00,59.93,60.05,59.83,59.85,86156.0,59.1453,59.2637,59.0466,59.0663,86156.0
2025-01-07 10:15:00,59.85,60.09,59.71,60.09,123494.0,59.0663,59.3032,58.9282,59.3032,123494.0
2025-01-07 10:20:00,60.1,60.4,60.1,60.32,89149.0,59.313,59.6091,59.313,59.5302,89149.0
2025-01-07 10:25:00,60.32,60.49,60.32,60.42,61970.0,59.5302,59.6979,59.5302,59.6289,61970.0
2025-01-07 10:30:00,60.41,60.47,60.27,60.32,212504.0,59.619,59.6782,59.4808,59.5302,212504.0
2025-01-07 10:35:00,60.33,60.39,59.99,60.03,98967.0,59.54,59.5992,59.2045,59.244,98967.0
2025-01-07 10:40:00,60.04,60.09,59.92,60.08,57992.0,59.2538,59.3032,59.1354,59.2933,57992.0
2025-01-07 10:45:00,60.06,60.1,59.92,60.05,131612.0,59.2736,59.313,59.1354,59.2637,131612.0
2025-01-07 10:50:00,60.04,60.34,60.02,60.27,69920.0,59.2538,59.5499,59.2341,59.4808,69920.0
2025-01-07 10:55:00,60.29,60.44,60.28,60.43,42839.0,59.5006,59.6486,59.4907,59.6387,42839.0
2025-01-07 11:00:00,60.42,60.52,60.39,60.48,108007.0,59.6289,59.7275,59.5992,59.6881,108007.0
2025-01-07 11:05:00,60.49,60.59,60.42,60.52,86162.0,59.6979,59.7966,59.6289,59.7275,86162.0
2025-01-07 11:10:00,60.52,60.54,60.39,60.42,40783.0,59.7275,59.7473,59.5992,59.6289,40783.0
2025-01-07 11:15:00,60.41,60.48,60.22,60.32,97825.0,59.619,59.6881,59.4315,59.5302,97825.0
2025-01-07 11:20:00,60.33,60.42,60.24,60.28,63968.0,59.54,59.6289,59.4512,59.4907,63968.0
2025-01-07 11:25:00,60.28,60.43,60.25,60.37,78000.0,59.4907,59.6387,59.4611,59.5795,78000.0
2025-01-07 11:30:00,60.37,60.39,60.21,60.22,62089.0,59.5795,59.5992,59.4216,59.4315,62089.0
2025-01-07 11:35:00,60.23,60.37,60.15,60.36,45914.0,59.4413,59.5795,59.3624,59.5696,45914.0
2025-01-07 11:40:00,60.34,60.39,60.22,60.25,68927.0,59.5499,59.5992,59.4315,59.4611,68927.0
2025-01-07 11:45:00,60.24,60.25,60.11,60.17,130940.0,59.4512,59.4611,59.3229,59.3821,130940.0
2025-01-07 11:50:00,60.16,60.18,59.99,60.0,81470.0,59.3723,59.392,59.2045,59.2144,81470.0
2025-01-07 11:55:00,60.0,60.05,59.96,59.99,36628.0,59.2144,59.2637,59.1749,59.2045,36628.0
2025-01-07 12:00:00,59.99,60.06,59.91,59.95,148719.0,59.2045,59.2736,59.1255,59.165,148719.0
2025-01-07 12:05:00,59.97,60.0,59.92,59.97,57004.0,59.1847,59.2144,59.1354,59.1847,57004.0
2025-01-07 12:10:00,59.97,60.05,59.95,60.04,124759.0,59.1847,59.2637,59.165,59.2538,124759.0
2025-01-07 12:15:00,60.04,60.15,60.03,60.1,41495.0,59.2538,59.3624,59.244,59.313,41495.0
2025-01-07 12:20:00,60.09,60.12,60.04,60.06,39753.0,59.3032,59.3328,59.2538,59.2736,39753.0
2025-01-07 12:25:00,60.07,60.07,59.99,60.02,47932.0,59.2834,59.2834,59.2045,59.2341,47932.0
2025-01-07 12:30:00,60.03,60.15,60.02,60.11,33698.0,59.244,59.3624,59.2341,59.3229,33698.0
2025-01-07 12:35:00,60.1,60.13,59.93,59.98,58790.0,59.313,59.3427,59.1453,59.1946,58790.0
2025-01-07 12:40:00,59.97,60.03,59.94,59.98,34690.0,59.1847,59.244,59.1551,59.1946,34690.0
2025-01-07 12:45:00,59.98,59.98,59.88,59.93,117497.0,59.1946,59.1946,59.0959,59.1453,117497.0
2025-01-07 12:50:00,59.93,60.03,59.91,60.03,28933.0,59.1453,59.244,59.1255,59.244,28933.0
2025-01-07 12:55:00,60.03,60.06,59.95,59.99,41026.0,59.244,59.2736,59.165,59.2045,41026.0
2025-01-07 13:00:00,59.98,60.11,59.98,60.09,64930.0,59.1946,59.3229,59.1946,59.3032,64930.0
2025-01-07 13:05:00,60.08,60.2,60.07,60.18,25209.0,59.2933,59.4117,59.2834,59.392,25209.0
2025-01-07 13:10:00,60.18,60.28,60.18,60.22,46632.0,59.392,59.4907,59.392,59.4315,46632.0
2025-01-07 13:15:00,60.21,60.25,60.2,60.23,16509.0,59.4216,59.4611,59.4117,59.4413,16509.0
2025-01-07 13:20:00,60.23,60.24,60.16,60.2,18703.0,59.4413,59.4512,59.3723,59.4117,18703.0
2025-01-07 13:25:00,60.18,60.22,60.16,60.22,17770.0,59.392,59.4315,59.3723,59.4315,17770.0
2025-01-07 13:30:00,60.2,60.25,60.14,60.24,14339.0,59.4117,59.4611,59.3525,59.4512,14339.0
2025-01-07 13:35:00,60.24,60.25,60.1,60.19,18692.0,59.4512,59.4611,59.313,59.4019,18692.0
2025-01-07 13:40:00,60.2,60.21,60.09,60.12,12476.0,59.4117,59.4216,59.3032,59.3328,12476.0
2025-01-07 13:45:00,60.14,60.14,60.05,60.1,122489.0,59.3525,59.3525,59.2637,59.313,122489.0
2025-01-07 13:50:00,60.09,60.12,60.04,60.06,20008.0,59.3032,59.3328,59.2538,59.2736,20008.0
2025-01-07 13:55:00,60.06,60.1,60.05,60.06,28156.0,59.2736,59.313,59.2637,59.2736,28156.0
2025-01-07 14:00:00,60.06,60.08,60.0,60.0,38881.0,59.2736,59.2933,59.2144,59.2144,38881.0
2025-01-07 14:05:00,59.99,59.99,59.9,59.92,38511.0,59.2045,59.2045,59.1157,59.1354,38511.0
2025-01-07 14:10:00,59.93,59.99,59.93,59.93,45452.0,59.1453,59.2045,59.1453,59.1453,45452.0
2025-01-07 14:15:00,59.92,59.93,59.84,59.91,40512.0,59.1354,59.1453,59.0564,59.1255,40512.0
2025-01-07 14:20:00,59.9,59.93,59.86,59.93,27662.0,59.1157,59.1453,59.0762,59.1453,27662.0
2025-01-07 14:25:00,59.93,59.96,59.92,59.96,14469.0,59.1453,59.1749,59.1354,59.1749,14469.0
2025-01-07 14:30:00,59.94,59.98,59.9,59.97,16682.0,59.1551,59.1946,59.1157,59.1847,16682.0
2025-01-07 14:35:00,59.97,59.98,59.92,59.94,12378.0,59.1847,59.1946,59.1354,59.1551,12378.0
2025-01-07 14:40:00,59.94,60.01,59.92,60.01,35094.0,59.1551,59.2242,59.1354,59.2242,35094.0
2025-01-07 14:45:00,60.02,60.04,59.9,59.91,27739.0,59.2341,59.2538,59.1157,59.1255,27739.0
2025-01-07 14:50:00,59.9,59.95,59.9,59.94,35350.0,59.1157,59.165,59.1157,59.1551,35350.0
2025-01-07 14:55:00,59.94,59.94,59.86,59.9,33186.0,59.1551,59.1551,59.0762,59.1157,33186.0
2025-01-07 15:00:00,59.9,59.9,59.76,59.82,66851.0,59.1157,59.1157,58.9775,59.0367,66851.0
2025-01-07 15:05:00,59.82,59.85,59.77,59.78,60313.0,59.0367,59.0663,58.9874,58.9972,60313.0
2025-01-07 15:10:00,59.79,59.81,59.77,59.8,59071.0,59.0071,59.0268,58.9874,59.017,59071.0
2025-01-07 15:15:00,59.8,59.82,59.68,59.71,138313.0,59.017,59.0367,58.8985,58.9282,138313.0
2025-01-07 15:20:00,59.7,59.7,59.59,59.59,117614.0,58.9183,58.9183,58.8097,58.8097,117614.0
2025-01-07 15:25:00,59.58,59.64,59.57,59.62,72022.0,58.7999,58.8591,58.79,58.8393,72022.0
2025-01-07 15:30:00,59.63,59.7,59.6,59.65,62872.0,58.8492,58.9183,58.8196,58.8689,62872.0
2025-01-07 15:35:00,59.65,59.73,59.6,59.73,131471.0,58.8689,58.9479,58.8196,58.9479,131471.0
2025-01-07 15:40:00,59.72,59.85,59.72,59.78,228092.0,58.938,59.0663,58.938,58.9972,228092.0
2025-01-07 15:45:00,59.78,59.88,59.77,59.84,153534.0,58.9972,59.0959,58.9874,59.0564,153534.0
2025-01-07 15:50:00,59.84,60.01,59.82,60.0,224821.0,59.0564,59.2242,59.0367,59.2144,224821.0
2025-01-07 15:55:00,60.0,60.15,60.0,60.1,524448.0,59.2144,59.3624,59.2144,59.313,524448.0
2025-01-08 09:30:00,60.02,60.02,59.56,59.6,215274.0,59.2341,59.2341,58.7801,58.8196,215274.0
2025-01-08 09:35:00,59.59,59.93,59.52,59.73,172088.0,58.8097,59.1453,58.7406,58.9479,172088.0
2025-01-08 09:40:00,59.74,59.82,59.39,59.39,94857.0,58.9578,59.0367,58.6123,58.6123,94857.0
2025-01-08 09:45:00,59.4,59.58,59.37,59.5,84125.0,58.6222,58.7999,58.5926,58.7209,84125.0
2025-01-08 09:50:00,59.51,59.61,59.36,59.4,121732.0,58.7308,58.8295,58.5827,58.6222,121732.0
2025-01-08 09:55:00,59.4,59.5,59.31,59.38,126799.0,58.6222,58.7209,58.5334,58.6025,126799.0
2025-01-08 10:00:00,59.36,59.71,59.34,59.7,137035.0,58.5827,58.9282,58.563,58.9183,137035.0
2025-01-08 10:05:00,59.7,59.7,59.54,59.66,52394.0,58.9183,58.9183,58.7604,58.8788,52394.0
2025-01-08 10:10:00,59.67,59.71,59.48,59.5,107722.0,58.8887,58.9282,58.7012,58.7209,107722.0
2025-01-08 10:15:00,59.54,59.54,59.35,59.41,104117.0,58.7604,58.7604,58.5729,58.6321,104117.0
2025-01-08 10:20:00,59.41,59.57,59.34,59.55,74644.0,58.6321,58.79,58.563,58.7702,74644.0
2025-01-08 10:25:00,59.55,59.57,59.41,59.42,31347.0,58.7702,58.79,58.6321,58.6419,31347.0
2025-01-08 10:30:00,59.42,59.56,59.35,59.54,65653.0,58.6419,58.7801,58.5729,58.7604,65653.0
2025-01-08 10:35:00,59.54,59.65,59.53,59.62,50899.0,58.7604,58.8689,58.7505,58.8393,50899.0
2025-01-08 10:40:00,59.61,59.68,59.54,59.57,97949.0,58.8295,58.8985,58.7604,58.79,97949.0
2025-01-08 10:45:00,59.6,59.75,59.59,59.71,208599.0,58.8196,58.9676,58.8097,58.9282,208599.0
2025-01-08 10:50:00,59.73,59.85,59.71,59.85,242266.0,58.9479,59.0663,58.9282,59.0663,242266.0
2025-01-08 10:55:00,59.85,59.96,59.81,59.94,83775.0,59.0663,59.1749,59.0268,59.1551,83775.0
2025-01-08 11:00:00,59.94,59.98,59.88,59.93,259026.0,59.1551,59.1946,59.0959,59.1453,259026.0
2025-01-08 11:05:00,59.93,60.05,59.82,60.03,337132.0,59.1453,59.2637,59.0367,59.244,337132.0
2025-01-08 11:10:00,60.03,60.1,59.96,59.99,260798.0,59.244,59.313,59.1749,59.2045,260798.0
2025-01-08 11:15:00,60.0,60.02,59.88,59.97,275773.0,59.2144,59.2341,59.0959,59.1847,275773.0
2025-01-08 11:20:00,59.97,59.99,59.91,59.92,69340.0,59.1847,59.2045,59.1255,59.1354,69340.0
2025-01-08 11:25:00,59.93,59.95,59.85,59.9,81181.0,59.1453,59.165,59.0663,59.1157,81181.0
2025-01-08 11:30:00,59.9,60.01,59.89,60.0,110140.0,59.1157,59.2242,59.1058,59.2144,110140.0
2025-01-08 11:35:00,60.01,60.27,60.01,60.27,311370.0,59.2242,59.4808,59.2242,59.4808,311370.0
2025-01-08 11:40:00,60.26,60.28,60.12,60.15,96621.0,59.4709,59.4907,59.3328,59.3624,96621.0
2025-01-08 11:45:00,60.16,60.16,60.04,60.05,91350.0,59.3723,59.3723,59.2538,59.2637,91350.0
2025-01-08 11:50:00,60.06,60.07,59.98,60.0,42993.0,59.2736,59.2834,59.1946,59.2144,42993.0
2025-01-08 11:55:00,60.0,60.08,59.98,60.03,58604.0,59.2144,59.2933,59.1946,59.244,58604.0
2025-01-08 12:00:00,60.04,60.05,59.92,59.97,78785.0,59.2538,59.2637,59.1354,59.1847,78785.0
2025-01-08 12:05:00,59.97,59.99,59.91,59.93,79686.0,59.1847,59.2045,59.1255,59.1453,79686.0
2025-01-08 12:10:00,59.94,59.94,59.83,59.86,48483.0,59.1551,59.1551,59.0466,59.0762,48483.0
2025-01-08 12:15:00,59.86,60.03,59.85,60.0,154723.0,59.0762,59.244,59.0663,59.2144,154723.0
2025-01-08 12:20:00,60.0,60.01,59.9,59.94,42530.0,59.2144,59.2242,59.1157,59.1551,42530.0
2025-01-08 12:25:00,59.95,59.97,59.86,59.91,117850.0,59.165,59.1847,59.0762,59.1255,117850.0
2025-01-08 12:30:00,59.92,59.97,59.84,59.91,91236.0,59.1354,59.1847,59.0564,59.1255,91236.0
2025-01-08 12:35:00,59.91,59.91,59.81,59.83,33533.0,59.1255,59.1255,59.0268,59.0466,33533.0
2025-01-08 12:40:00,59.83,59.93,59.82,59.9,35775.0,59.0466,59.1453,59.0367,59.1157,35775.0
2025-01-08 12:45:00,59.9,59.93,59.86,59.87,26097.0,59.1157,59.1453,59.0762,59.0861,26097.0
2025-01-08 12:50:00,59.88,59.94,59.86,59.9,25647.0,59.0959,59.1551,59.0762,59.1157,25647.0
2025-01-08 12:55:00,59.91,59.97,59.89,59.95,32194.0,59.1255,59.1847,59.1058,59.165,32194.0
2025-01-08 13:00:00,59.93,60.17,59.92,60.12,131393.0,59.1453,59.3821,59.1354,59.3328,131393.0
2025-01-08 13:05:00,60.13,60.3,60.1,60.11,237917.0,59.3427,59.5104,59.313,59.3229,237917.0
2025-01-08 13:10:00,60.12,60.13,60.05,60.1,29571.0,59.3328,59.3427,59.2637,59.313,29571.0
2025-01-08 13:15:00,60.09,60.17,60.08,60.17,42501.0,59.3032,59.3821,59.2933,59.3821,42501.0
2025-01-08 13:20:00,60.18,60.18,60.08,60.18,60687.0,59.392,59.392,59.2933,59.392,60687.0
2025-01-08 13:25:00,60.19,60.33,60.18,60.3,94518.0,59.4019,59.54,59.392,59.5104,94518.0
2025-01-08 13:30:00,60.3,60.34,60.16,60.17,161224.0,59.5104,59.5499,59.3723,59.3821,161224.0
2025-01-08 13:35:00,60.16,60.33,60.15,60.33,180452.0,59.3723,59.54,59.3624,59.54,180452.0
2025-01-08 13:40:00,60.33,60.34,60.23,60.34,184151.0,59.54,59.5499,59.4413,59.5499,184151.0
2025-01-08 13:45:00,60.34,60.34,60.11,60.11,121935.0,59.5499,59.5499,59.3229,59.3229,121935.0
2025-01-08 13:50:00,60.11,60.16,59.99,60.05,80304.0,59.3229,59.3723,59.2045,59.2637,80304.0
2025-01-08 13:55:00,60.05,60.23,60.03,60.23,143590.0,59.2637,59.4413,59.244,59.4413,143590.0
2025-01-08 14:00:00,60.21,60.26,60.12,60.25,63431.0,59.4216,59.4709,59.3328,59.4611,63431.0
2025-01-08 14:05:00,60.25,60.48,60.22,60.44,292596.0,59.4611,59.6881,59.4315,59.6486,292596.0
2025-01-08 14:10:00,60.43,60.43,60.25,60.27,57538.0,59.6387,59.6387,59.4611,59.4808,57538.0
2025-01-08 14:15:00,60.26,60.31,60.24,60.29,42138.0,59.4709,59.5203,59.4512,59.5006,42138.0
2025-01-08 14:20:00,60.27,60.42,60.26,60.37,38046.0,59.4808,59.6289,59.4709,59.5795,38046.0
2025-01-08 14:25:00,60.37,60.37,60.3,60.32,66478.0,59.5795,59.5795,59.5104,59.5302,66478.0
2025-01-08 14:30:00,60.32,60.32,60.15,60.16,41150.0,59.5302,59.5302,59.3624,59.3723,41150.0
2025-01-08 14:35:00,60.15,60.18,60.09,60.1,40613.0,59.3624,59.392,59.3032,59.313,40613.0
2025-01-08 14:40:00,60.09,60.14,60.05,60.08,45667.0,59.3032,59.3525,59.2637,59.2933,45667.0
2025-01-08 14:45:00,60.08,60.16,60.06,60.15,63553.0,59.2933,59.3723,59.2736,59.3624,63553.0
2025-01-08 14:50:00,60.16,60.17,60.08,60.09,32247.0,59.3723,59.3821,59.2933,59.3032,32247.0
2025-01-08 14:55:00,60.09,60.12,60.04,60.08,42016.0,59.3032,59.3328,59.2538,59.2933,42016.0
2025-01-08 15:00:00,60.09,60.14,60.05,60.1,49299.0,59.3032,59.3525,59.2637,59.313,49299.0
2025-01-08 15:05:00,60.11,60.11,60.02,60.05,47800.0,59.3229,59.3229,59.2341,59.2637,47800.0
2025-01-08 15:10:00,60.04,60.12,60.03,60.05,61009.0,59.2538,59.3328,59.244,59.2637,61009.0
2025-01-08 15:15:00,60.06,60.11,60.05,60.07,31621.0,59.2736,59.3229,59.2637,59.2834,31621.0
2025-01-08 15:20:00,60.07,60.12,60.06,60.12,35653.0,59.2834,59.3328,59.2736,59.3328,35653.0
2025-01-08 15:25:00,60.12,60.17,60.08,60.15,32979.0,59.3328,59.3821,59.2933,59.3624,32979.0
2025-01-08 15:30:00,60.14,60.21,60.08,60.11,42493.0,59.3525,59.4216,59.2933,59.3229,42493.0
2025-01-08 15:35:00,60.11,60.14,60.08,60.09,34758.0,59.3229,59.3525,59.2933,59.3032,34758.0
2025-01-08 15:40:00,60.08,60.13,60.05,60.12,98643.0,59.2933,59.3427,59.2637,59.3328,98643.0
2025-01-08 15:45:00,60.12,60.14,60.09,60.12,76651.0,59.3328,59.3525,59.3032,59.3328,76651.0
2025-01-08 15:50:00,60.12,60.21,60.11,60.19,172651.0,59.3328,59.4216,59.3229,59.4019,172651.0
2025-01-08 15:55:00,60.18,60.18,60.08,60.11,411528.0,59.392,59.392,59.2933,59.3229,411528.0
2025-01-10 09:30:00,59.09,59.17,58.75,58.87,374907.0,58.3163,58.3952,57.9807,58.0992,374907.0
2025-01-10 09:35:00,58.87,59.02,58.62,58.77,344888.0,58.0992,58.2472,57.8524,58.0005,344888.0
2025-01-10 09:40:00,58.76,59.01,58.75,58.99,153135.0,57.9906,58.2373,57.9807,58.2176,153135.0
2025-01-10 09:45:00,58.98,59.05,58.67,58.78,319658.0,58.2077,58.2768,57.9018,58.0103,319658.0
2025-01-10 09:50:00,58.78,58.86,58.72,58.74,93314.0,58.0103,58.0893,57.9511,57.9709,93314.0
2025-01-10 09:55:00,58.72,58.88,58.6,58.66,216253.0,57.9511,58.109,57.8327,57.8919,216253.0
2025-01-10 10:00:00,58.66,58.66,58.07,58.11,591498.0,57.8919,57.8919,57.3096,57.3491,591498.0
2025-01-10 10:05:00,58.12,58.31,58.05,58.08,352484.0,57.359,57.5465,57.2899,57.3195,352484.0
2025-01-10 10:10:00,58.07,58.2,58.05,58.09,239148.0,57.3096,57.4379,57.2899,57.3294,239148.0
2025-01-10 10:15:00,58.09,58.36,57.99,58.26,473715.0,57.3294,57.5958,57.2307,57.4971,473715.0
2025-01-10 10:20:00,58.25,58.42,58.2,58.39,307939.0,57.4873,57.655,57.4379,57.6254,307939.0
2025-01-10 10:25:00,58.39,58.41,58.25,58.35,209107.0,57.6254,57.6452,57.4873,57.586,209107.0
2025-01-10 10:30:00,58.34,58.48,58.27,58.35,266515.0,57.5761,57.7143,57.507,57.586,266515.0
2025-01-10 10:35:00,58.34,58.34,58.21,58.33,237319.0,57.5761,57.5761,57.4478,57.5662,237319.0
2025-01-10 10:40:00,58.3,58.31,57.97,58.0,350898.0,57.5366,57.5465,57.2109,57.2405,350898.0
2025-01-10 10:45:00,58.01,58.21,57.98,58.1,241094.0,57.2504,57.4478,57.2208,57.3392,241094.0
2025-01-10 10:50:00,58.09,58.2,58.02,58.14,171614.0,57.3294,57.4379,57.2603,57.3787,171614.0
2025-01-10 10:55:00,58.15,58.31,58.13,58.18,184374.0,57.3886,57.5465,57.3688,57.4182,184374.0
2025-01-10 11:00:00,58.17,58.2,57.99,58.0,392077.0,57.4083,57.4379,57.2307,57.2405,392077.0
2025-01-10 11:05:00,58.0,58.07,57.96,57.99,195145.0,57.2405,57.3096,57.2011,57.2307,195145.0
2025-01-10 11:10:00,57.97,58.16,57.96,58.09,93722.0,57.2109,57.3984,57.2011,57.3294,93722.0
2025-01-10 11:15:00,58.09,58.13,57.95,57.97,97950.0,57.3294,57.3688,57.1912,57.2109,97950.0
2025-01-10 11:20:00,57.97,58.07,57.96,58.0,128085.0,57.2109,57.3096,57.2011,57.2405,128085.0
2025-01-10 11:25:00,57.99,58.08,57.88,57.91,207919.0,57.2307,57.3195,57.1221,57.1517,207919.0
2025-01-10 11:30:00,57.9,58.02,57.86,57.99,80914.0,57.1419,57.2603,57.1024,57.2307,80914.0
2025-01-10 11:35:00,57.99,58.04,57.92,57.93,156276.0,57.2307,57.28,57.1616,57.1715,156276.0
2025-01-10 11:40:00,57.92,58.09,57.91,58.08,220906.0,57.1616,57.3294,57.1517,57.3195,220906.0
2025-01-10 11:45:00,58.07,58.07,57.89,57.91,84375.0,57.3096,57.3096,57.132,57.1517,84375.0
2025-01-10 11:50:00,57.9,57.99,57.86,57.9,105650.0,57.1419,57.2307,57.1024,57.1419,105650.0
2025-01-10 11:55:00,57.9,57.9,57.77,57.78,95771.0,57.1419,57.1419,57.0136,57.0234,95771.0
2025-01-10 12:00:00,57.79,57.83,57.69,57.71,120758.0,57.0333,57.0728,56.9346,56.9543,120758.0
2025-01-10 12:05:00,57.71,57.76,57.68,57.72,204777.0,56.9543,57.0037,56.9247,56.9642,204777.0
2025-01-10 12:10:00,57.73,57.8,57.67,57.72,177409.0,56.9741,57.0432,56.9149,56.9642,177409.0
2025-01-10 12:15:00,57.72,57.85,57.7,57.82,101486.0,56.9642,57.0925,56.9445,57.0629,101486.0
2025-01-10 12:20:00,57.81,57.83,57.73,57.83,149931.0,57.053,57.0728,56.9741,57.0728,149931.0
2025-01-10 12:25:00,57.83,57.92,57.78,57.87,298816.0,57.0728,57.1616,57.0234,57.1122,298816.0
2025-01-10 12:30:00,57.87,57.89,57.82,57.84,105931.0,57.1122,57.132,57.0629,57.0826,105931.0
2025-01-10 12:35:00,57.84,57.97,57.79,57.91,152166.0,57.0826,57.2109,57.0333,57.1517,152166.0
2025-01-10 12:40:00,57.91,57.98,57.91,57.95,202711.0,57.1517,57.2208,57.1517,57.1912,202711.0
2025-01-10 12:45:00,57.95,58.01,57.91,58.0,75861.0,57.1912,57.2504,57.1517,57.2405,75861.0
2025-01-10 12:50:00,58.0,58.0,57.95,57.98,46708.0,57.2405,57.2405,57.1912,57.2208,46708.0
2025-01-10 12:55:00,57.98,58.01,57.96,57.99,95603.0,57.2208,57.2504,57.2011,57.2307,95603.0
2025-01-10 13:00:00,57.98,58.01,57.91,57.96,94003.0,57.2208,57.2504,57.1517,57.2011,94003.0
2025-01-10 13:05:00,57.97,58.17,57.96,58.16,104735.0,57.2109,57.4083,57.2011,57.3984,104735.0
2025-01-10 13:10:00,58.17,58.21,58.15,58.18,85785.0,57.4083,57.4478,57.3886,57.4182,85785.0
2025-01-10 13:15:00,58.17,58.29,58.14,58.26,160070.0,57.4083,57.5267,57.3787,57.4971,160070.0
2025-01-10 13:20:00,58.27,58.34,58.25,58.32,75338.0,57.507,57.5761,57.4873,57.5564,75338.0
2025-01-10 13:25:00,58.33,58.4,58.28,58.31,85127.0,57.5662,57.6353,57.5169,57.5465,85127.0
2025-01-10 13:30:00,58.3,58.32,58.18,58.22,175298.0,57.5366,57.5564,57.4182,57.4577,175298.0
2025-01-10 13:35:00,58.22,58.25,58.18,58.2,37466.0,57.4577,57.4873,57.4182,57.4379,37466.0
2025-01-10 13:40:00,58.21,58.27,58.21,58.24,36273.0,57.4478,57.507,57.4478,57.4774,36273.0
2025-01-10 13:45:00,58.24,58.36,58.19,58.36,29304.0,57.4774,57.5958,57.4281,57.5958,29304.0
2025-01-10 13:50:00,58.36,58.37,58.27,58.29,59740.0,57.5958,57.6057,57.507,57.5267,59740.0
2025-01-10 13:55:00,58.29,58.36,58.29,58.35,65416.0,57.5267,57.5958,57.5267,57.586,65416.0
2025-01-10 14:00:00,58.35,58.35,58.16,58.17,37781.0,57.586,57.586,57.3984,57.4083,37781.0
2025-01-10 14:05:00,58.17,58.21,58.11,58.15,208833.0,57.4083,57.4478,57.3491,57.3886,208833.0
2025-01-10 14:10:00,58.16,58.35,58.14,58.32,95621.0,57.3984,57.586,57.3787,57.5564,95621.0
2025-01-10 14:15:00,58.31,58.34,58.28,58.32,98140.0,57.5465,57.5761,57.5169,57.5564,98140.0
2025-01-10 14:20:00,58.31,58.31,58.14,58.19,125582.0,57.5465,57.5465,57.3787,57.4281,125582.0
2025-01-10 14:25:00,58.2,58.3,58.19,58.24,81845.0,57.4379,57.5366,57.4281,57.4774,81845.0
2025-01-10 14:30:00,58.25,58.25,58.2,58.22,135019.0,57.4873,57.4873,57.4379,57.4577,135019.0
2025-01-10 14:35:00,58.21,58.28,58.19,58.26,78450.0,57.4478,57.5169,57.4281,57.4971,78450.0
2025-01-10 14:40:00,58.27,58.33,58.25,58.31,55011.0,57.507,57.5662,57.4873,57.5465,55011.0
2025-01-10 14:45:00,58.31,58.34,58.27,58.28,71386.0,57.5465,57.5761,57.507,57.5169,71386.0
2025-01-10 14:50:00,58.28,58.35,58.27,58.35,50193.0,57.5169,57.586,57.507,57.586,50193.0
2025-01-10 14:55:00,58.35,58.43,58.32,58.37,273689.0,57.586,57.6649,57.5564,57.6057,273689.0
2025-01-10 15:00:00,58.37,58.38,58.28,58.31,185711.0,57.6057,57.6156,57.5169,57.5465,185711.0
2025-01-10 15:05:00,58.3,58.37,58.29,58.29,161554.0,57.5366,57.6057,57.5267,57.5267,161554.0
2025-01-10 15:10:00,58.3,58.33,58.18,58.19,341097.0,57.5366,57.5662,57.4182,57.4281,341097.0
2025-01-10 15:15:00,58.19,58.21,58.11,58.14,215660.0,57.4281,57.4478,57.3491,57.3787,215660.0
2025-01-10 15:20:00,58.14,58.19,58.1,58.17,187431.0,57.3787,57.4281,57.3392,57.4083,187431.0
2025-01-10 15:25:00,58.17,58.2,58.13,58.17,207923.0,57.4083,57.4379,57.3688,57.4083,207923.0
2025-01-10 15:30:00,58.16,58.23,58.13,58.2,245558.0,57.3984,57.4675,57.3688,57.4379,245558.0
2025-01-10 15:35:00,58.2,58.38,58.18,58.28,260121.0,57.4379,57.6156,57.4182,57.5169,260121.0
2025-01-10 15:40:00,58.28,58.32,58.22,58.26,459513.0,57.5169,57.5564,57.4577,57.4971,459513.0
2025-01-10 15:45:00,58.26,58.3,58.21,58.25,402629.0,57.4971,57.5366,57.4478,57.4873,402629.0
2025-01-10 15:50:00,58.25,58.35,58.2,58.33,580548.0,57.4873,57.586,57.4379,57.5662,580548.0
2025-01-10 15:55:00,58.32,58.38,58.27,58.3,1143949.0,57.5564,57.6156,57.507,57.5366,1143949.0
2025-01-13 09:30:00,58.08,58.35,57.73,58.35,458458.0,57.3195,57.586,56.9741,57.586,458458.0
2025-01-13 09:35:00,58.36,58.59,58.33,58.46,180867.0,57.5958,57.8228,57.5662,57.6945,180867.0
2025-01-13 09:40:00,58.44,58.53,58.25,58.5,172482.0,57.6748,57.7636,57.4873,57.734,172482.0
2025-01-13 09:45:00,58.5,58.58,58.41,58.57,157585.0,57.734,57.8129,57.6452,57.8031,157585.0
2025-01-13 09:50:00,58.57,58.61,58.44,58.52,204899.0,57.8031,57.8426,57.6748,57.7537,204899.0
2025-01-13 09:55:00,58.52,58.69,58.52,58.63,185539.0,57.7537,57.9215,57.7537,57.8623,185539.0
2025-01-13 10:00:00,58.64,58.64,58.35,58.36,139224.0,57.8722,57.8722,57.586,57.5958,139224.0
2025-01-13 10:05:00,58.35,58.63,58.35,58.42,140651.0,57.586,57.8623,57.586,57.655,140651.0
2025-01-13 10:10:00,58.41,58.46,58.3,58.43,116875.0,57.6452,57.6945,57.5366,57.6649,116875.0
2025-01-13 10:15:00,58.43,58.49,58.38,58.43,181857.0,57.6649,57.7241,57.6156,57.6649,181857.0
2025-01-13 10:20:00,58.42,58.49,58.22,58.28,273919.0,57.655,57.7241,57.4577,57.5169,273919.0
2025-01-13 10:25:00,58.28,58.32,58.21,58.26,129108.0,57.5169,57.5564,57.4478,57.4971,129108.0
2025-01-13 10:30:00,58.27,58.36,58.25,58.29,147703.0,57.507,57.5958,57.4873,57.5267,147703.0
2025-01-13 10:35:00,58.3,58.52,58.3,58.51,96983.0,57.5366,57.7537,57.5366,57.7439,96983.0
2025-01-13 10:40:00,58.52,58.63,58.49,58.61,114239.0,57.7537,57.8623,57.7241,57.8426,114239.0
2025-01-13 10:45:00,58.6,58.68,58.53,58.55,90850.0,57.8327,57.9116,57.7636,57.7833,90850.0
2025-01-13 10:50:00,58.56,58.59,58.5,58.56,34848.0,57.7932,57.8228,57.734,57.7932,34848.0
2025-01-13 10:55:00,58.57,58.68,58.56,58.61,51593.0,57.8031,57.9116,57.7932,57.8426,51593.0
2025-01-13 11:00:00,58.62,58.64,58.41,58.42,67792.0,57.8524,57.8722,57.6452,57.655,67792.0
2025-01-13 11:05:00,58.43,58.56,58.43,58.55,43915.0,57.6649,57.7932,57.6649,57.7833,43915.0
2025-01-13 11:10:00,58.55,58.63,58.5,58.5,80867.0,57.7833,57.8623,57.734,57.734,80867.0
2025-01-13 11:15:00,58.51,58.53,58.43,58.48,136841.0,57.7439,57.7636,57.6649,57.7143,136841.0
2025-01-13 11:20:00,58.49,58.54,58.4,58.41,45020.0,57.7241,57.7735,57.6353,57.6452,45020.0
2025-01-13 11:25:00,58.41,58.44,58.34,58.36,48342.0,57.6452,57.6748,57.5761,57.5958,48342.0
2025-01-13 11:30:00,58.34,58.39,58.31,58.38,128570.0,57.5761,57.6254,57.5465,57.6156,128570.0
2025-01-13 11:35:00,58.39,58.46,58.29,58.3,68398.0,57.6254,57.6945,57.5267,57.5366,68398.0
2025-01-13 11:40:00,58.3,58.46,58.29,58.44,46731.0,57.5366,57.6945,57.5267,57.6748,46731.0
2025-01-13 11:45:00,58.43,58.46,58.36,58.36,75519.0,57.6649,57.6945,57.5958,57.5958,75519.0
2025-01-13 11:50:00,58.36,58.41,58.31,58.36,36187.0,57.5958,57.6452,57.5465,57.5958,36187.0
2025-01-13 11:55:00,58.37,58.39,58.3,58.3,55515.0,57.6057,57.6254,57.5366,57.5366,55515.0
2025-01-13 12:00:00,58.31,58.37,58.25,58.33,64449.0,57.5465,57.6057,57.4873,57.5662,64449.0
2025-01-13 12:05:00,58.33,58.45,58.3,58.45,27581.0,57.5662,57.6846,57.5366,57.6846,27581.0
2025-01-13 12:10:00,58.45,58.48,58.36,58.42,38461.0,57.6846,57.7143,57.5958,57.655,38461.0
2025-01-13 12:15:00,58.42,58.52,58.42,58.51,43940.0,57.655,57.7537,57.655,57.7439,43940.0
2025-01-13 12:20:00,58.51,58.52,58.41,58.44,80552.0,57.7439,57.7537,57.6452,57.6748,80552.0
2025-01-13 12:25:00,58.44,58.47,58.37,58.4,30770.0,57.6748,57.7044,57.6057,57.6353,30770.0
2025-01-13 12:30:00,58.4,58.43,58.35,58.41,23699.0,57.6353,57.6649,57.586,57.6452,23699.0
2025-01-13 12:35:00,58.41,58.41,58.32,58.34,92682.0,57.6452,57.6452,57.5564,57.5761,92682.0
2025-01-13 12:40:00,58.34,58.38,58.32,58.36,33710.0,57.5761,57.6156,57.5564,57.5958,33710.0
2025-01-13 12:45:00,58.37,58.47,58.36,58.4,70589.0,57.6057,57.7044,57.5958,57.6353,70589.0
2025-01-13 12:50:00,58.4,58.43,58.36,58.36,181099.0,57.6353,57.6649,57.5958,57.5958,181099.0
2025-01-13 12:55:00,58.37,58.43,58.36,58.39,267002.0,57.6057,57.6649,57.5958,57.6254,267002.0
2025-01-13 13:00:00,58.39,58.43,58.32,58.39,134652.0,57.6254,57.6649,57.5564,57.6254,134652.0
2025-01-13 13:05:00,58.39,58.44,58.35,58.39,177906.0,57.6254,57.6748,57.586,57.6254,177906.0
2025-01-13 13:10:00,58.4,58.45,58.39,58.43,55149.0,57.6353,57.6846,57.6254,57.6649,55149.0
2025-01-13 13:15:00,58.43,58.48,58.41,58.46,45908.0,57.6649,57.7143,57.6452,57.6945,45908.0
2025-01-13 13:20:00,58.46,58.48,58.44,58.46,35120.0,57.6945,57.7143,57.6748,57.6945,35120.0
2025-01-13 13:25:00,58.46,58.53,58.44,58.53,43899.0,57.6945,57.7636,57.6748,57.7636,43899.0
2025-01-13 13:30:00,58.53,58.63,58.52,58.62,99444.0,57.7636,57.8623,57.7537,57.8524,99444.0
2025-01-13 13:35:00,58.62,58.63,58.51,58.57,63209.0,57.8524,57.8623,57.7439,57.8031,63209.0
2025-01-13 13:40:00,58.56,58.56,58.43,58.47,71823.0,57.7932,57.7932,57.6649,57.7044,71823.0
2025-01-13 13:45:00,58.47,58.56,58.47,58.55,41712.0,57.7044,57.7932,57.7044,57.7833,41712.0
2025-01-13 13:50:00,58.54,58.55,58.4,58.41,111187.0,57.7735,57.7833,57.6353,57.6452,111187.0
2025-01-13 13:55:00,58.4,58.48,58.38,58.47,60749.0,57.6353,57.7143,57.6156,57.7044,60749.0
2025-01-13 14:00:00,58.48,58.52,58.45,58.52,61459.0,57.7143,57.7537,57.6846,57.7537,61459.0
2025-01-13 14:05:00,58.52,58.58,58.5,58.57,64860.0,57.7537,57.8129,57.734,57.8031,64860.0
2025-01-13 14:10:00,58.57,58.63,58.55,58.58,38109.0,57.8031,57.8623,57.7833,57.8129,38109.0
2025-01-13 14:15:00,58.58,58.59,58.51,58.52,52379.0,57.8129,57.8228,57.7439,57.7537,52379.0
2025-01-13 14:20:00,58.52,58.59,58.5,58.52,147761.0,57.7537,57.8228,57.734,57.7537,147761.0
2025-01-13 14:25:00,58.53,58.63,58.52,58.62,71229.0,57.7636,57.8623,57.7537,57.8524,71229.0
2025-01-13 14:30:00,58.62,58.64,58.58,58.63,78724.0,57.8524,57.8722,57.8129,57.8623,78724.0
2025-01-13 14:35:00,58.63,58.69,58.58,58.68,89868.0,57.8623,57.9215,57.8129,57.9116,89868.0
2025-01-13 14:40:00,58.67,58.72,58.65,58.69,58009.0,57.9018,57.9511,57.882,57.9215,58009.0
2025-01-13 14:45:00,58.69,58.76,58.66,58.7,110645.0,57.9215,57.9906,57.8919,57.9314,110645.0
2025-01-13 14:50:00,58.71,58.74,58.65,58.71,44247.0,57.9412,57.9709,57.882,57.9412,44247.0
2025-01-13 14:55:00,58.71,58.77,58.7,58.75,115300.0,57.9412,58.0005,57.9314,57.9807,115300.0
2025-01-13 15:00:00,58.75,58.79,58.65,58.73,218114.0,57.9807,58.0202,57.882,57.961,218114.0
2025-01-13 15:05:00,58.72,58.84,58.72,58.79,100372.0,57.9511,58.0695,57.9511,58.0202,100372.0
2025-01-13 15:10:00,58.79,58.82,58.76,58.79,61372.0,58.0202,58.0498,57.9906,58.0202,61372.0
2025-01-13 15:15:00,58.77,58.87,58.74,58.86,124465.0,58.0005,58.0992,57.9709,58.0893,124465.0
2025-01-13 15:20:00,58.86,58.88,58.82,58.87,70820.0,58.0893,58.109,58.0498,58.0992,70820.0
2025-01-13 15:25:00,58.86,58.91,58.84,58.87,224203.0,58.0893,58.1386,58.0695,58.0992,224203.0
2025-01-13 15:30:00,58.87,58.95,58.83,58.92,158006.0,58.0992,58.1781,58.0597,58.1485,158006.0
2025-01-13 15:35:00,58.91,59.05,58.9,59.0,177859.0,58.1386,58.2768,58.1288,58.2274,177859.0
2025-01-13 15:40:00,59.01,59.09,59.0,59.04,363908.0,58.2373,58.3163,58.2274,58.2669,363908.0
2025-01-13 15:45:00,59.04,59.1,59.03,59.1,314889.0,58.2669,58.3261,58.2571,58.3261,314889.0
2025-01-13 15:50:00,59.09,59.22,59.09,59.21,467162.0,58.3163,58.4446,58.3163,58.4347,467162.0
2025-01-13 15:55:00,59.21,59.26,59.17,59.19,890380.0,58.4347,58.484,58.3952,58.415,890380.0
2025-01-14 09:30:00,59.96,59.96,59.67,59.67,286930.0,59.1749,59.1749,58.8887,58.8887,286930.0
2025-01-14 09:35:00,59.67,59.99,59.67,59.76,320013.0,58.8887,59.2045,58.8887,58.9775,320013.0
2025-01-14 09:40:00,59.77,59.92,59.67,59.87,319311.0,58.9874,59.1354,58.8887,59.0861,319311.0
2025-01-14 09:45:00,59.86,60.04,59.81,59.96,467634.0,59.0762,59.2538,59.0268,59.1749,467634.0
2025-01-14 09:50:00,59.96,59.97,59.84,59.95,92848.0,59.1749,59.1847,59.0564,59.165,92848.0
2025-01-14 09:55:00,59.95,59.99,59.82,59.9,124343.0,59.165,59.2045,59.0367,59.1157,124343.0
2025-01-14 10:00:00,59.91,60.17,59.9,60.06,129644.0,59.1255,59.3821,59.1157,59.2736,129644.0
2025-01-14 10:05:00,60.05,60.26,60.04,60.23,100675.0,59.2637,59.4709,59.2538,59.4413,100675.0
2025-01-14 10:10:00,60.24,60.26,60.11,60.19,81743.0,59.4512,59.4709,59.3229,59.4019,81743.0
2025-01-14 10:15:00,60.21,60.3,60.15,60.25,87592.0,59.4216,59.5104,59.3624,59.4611,87592.0
2025-01-14 10:20:00,60.26,60.32,60.14,60.3,81145.0,59.4709,59.5302,59.3525,59.5104,81145.0
2025-01-14 10:25:00,60.29,60.32,60.2,60.29,74517.0,59.5006,59.5302,59.4117,59.5006,74517.0
2025-01-14 10:30:00,60.29,60.36,60.23,60.31,57844.0,59.5006,59.5696,59.4413,59.5203,57844.0
2025-01-14 10:35:00,60.3,60.38,60.27,60.36,101460.0,59.5104,59.5894,59.4808,59.5696,101460.0
2025-01-14 10:40:00,60.36,60.47,60.32,60.46,143746.0,59.5696,59.6782,59.5302,59.6683,143746.0
2025-01-14 10:45:00,60.45,60.48,60.33,60.45,129320.0,59.6585,59.6881,59.54,59.6585,129320.0
2025-01-14 10:50:00,60.44,60.54,60.38,60.52,132044.0,59.6486,59.7473,59.5894,59.7275,132044.0
2025-01-14 10:55:00,60.51,60.53,60.42,60.42,90859.0,59.7177,59.7374,59.6289,59.6289,90859.0
2025-01-14 11:00:00,60.43,60.45,60.23,60.26,202483.0,59.6387,59.6585,59.4413,59.4709,202483.0
2025-01-14 11:05:00,60.27,60.34,60.21,60.21,192809.0,59.4808,59.5499,59.4216,59.4216,192809.0
2025-01-14 11:10:00,60.2,60.2,60.07,60.1,134595.0,59.4117,59.4117,59.2834,59.313,134595.0
2025-01-14 11:15:00,60.1,60.24,60.09,60.16,101490.0,59.313,59.4512,59.3032,59.3723,101490.0
2025-01-14 11:20:00,60.15,60.18,60.09,60.15,68974.0,59.3624,59.392,59.3032,59.3624,68974.0
2025-01-14 11:25:00,60.15,60.25,60.12,60.16,149285.0,59.3624,59.4611,59.3328,59.3723,149285.0
2025-01-14 11:30:00,60.16,60.2,60.05,60.09,73267.0,59.3723,59.4117,59.2637,59.3032,73267.0
2025-01-14 11:35:00,60.08,60.12,60.03,60.11,83520.0,59.2933,59.3328,59.244,59.3229,83520.0
2025-01-14 11:40:00,60.11,60.13,60.03,60.03,95917.0,59.3229,59.3427,59.244,59.244,95917.0
2025-01-14 11:45:00,60.03,60.1,60.0,60.01,82039.0,59.244,59.313,59.2144,59.2242,82039.0
2025-01-14 11:50:00,60.0,60.19,59.95,60.18,131642.0,59.2144,59.4019,59.165,59.392,131642.0
2025-01-14 11:55:00,60.19,60.26,60.08,60.08,66110.0,59.4019,59.4709,59.2933,59.2933,66110.0
2025-01-14 12:00:00,60.07,60.16,60.05,60.16,63789.0,59.2834,59.3723,59.2637,59.3723,63789.0
2025-01-14 12:05:00,60.15,60.27,60.12,60.2,81868.0,59.3624,59.4808,59.3328,59.4117,81868.0
2025-01-14 12:10:00,60.2,60.3,60.19,60.24,99367.0,59.4117,59.5104,59.4019,59.4512,99367.0
2025-01-14 12:15:00,60.24,60.39,60.24,60.33,73356.0,59.4512,59.5992,59.4512,59.54,73356.0
2025-01-14 12:20:00,60.33,60.36,60.27,60.32,59913.0,59.54,59.5696,59.4808,59.5302,59913.0
2025-01-14 12:25:00,60.33,60.38,60.3,60.34,57987.0,59.54,59.5894,59.5104,59.5499,57987.0
2025-01-14 12:30:00,60.34,60.34,60.22,60.28,54161.0,59.5499,59.5499,59.4315,59.4907,54161.0
2025-01-14 12:35:00,60.28,60.46,60.27,60.46,195806.0,59.4907,59.6683,59.4808,59.6683,195806.0
2025-01-14 12:40:00,60.46,60.53,60.39,60.48,63068.0,59.6683,59.7374,59.5992,59.6881,63068.0
2025-01-14 12:45:00,60.48,60.58,60.47,60.55,70134.0,59.6881,59.7868,59.6782,59.7572,70134.0
2025-01-14 12:50:00,60.56,60.74,60.56,60.67,106736.0,59.767,59.9447,59.767,59.8756,106736.0
2025-01-14 12:55:00,60.67,60.68,60.57,60.64,79301.0,59.8756,59.8854,59.7769,59.846,79301.0
2025-01-14 13:00:00,60.63,60.65,60.6,60.65,49073.0,59.8361,59.8558,59.8065,59.8558,49073.0
2025-01-14 13:05:00,60.65,60.67,60.62,60.62,40512.0,59.8558,59.8756,59.8262,59.8262,40512.0
2025-01-14 13:10:00,60.62,60.66,60.58,60.66,64751.0,59.8262,59.8657,59.7868,59.8657,64751.0
2025-01-14 13:15:00,60.65,60.79,60.64,60.73,157423.0,59.8558,59.994,59.846,59.9348,157423.0
2025-01-14 13:20:00,60.74,60.78,60.74,60.78,66966.0,59.9447,59.9841,59.9447,59.9841,66966.0
2025-01-14 13:25:00,60.78,60.85,60.78,60.82,170632.0,59.9841,60.0532,59.9841,60.0236,170632.0
2025-01-14 13:30:00,60.82,60.88,60.8,60.88,61167.0,60.0236,60.0828,60.0039,60.0828,61167.0
2025-01-14 13:35:00,60.88,61.06,60.87,61.05,422820.0,60.0828,60.2605,60.073,60.2506,422820.0
2025-01-14 13:40:00,61.06,61.2,61.03,61.18,350556.0,60.2605,60.3986,60.2309,60.3789,350556.0
2025-01-14 13:45:00,61.17,61.22,61.13,61.2,202730.0,60.369,60.4184,60.3296,60.3986,202730.0
2025-01-14 13:50:00,61.21,61.21,61.11,61.15,99926.0,60.4085,60.4085,60.3098,60.3493,99926.0
2025-01-14 13:55:00,61.15,61.16,61.09,61.12,74815.0,60.3493,60.3592,60.2901,60.3197,74815.0
2025-01-14 14:00:00,61.11,61.11,60.96,60.99,84996.0,60.3098,60.3098,60.1618,60.1914,84996.0
2025-01-14 14:05:00,60.99,61.06,60.98,61.0,54534.0,60.1914,60.2605,60.1815,60.2013,54534.0
2025-01-14 14:10:00,61.01,61.06,60.97,61.05,61020.0,60.2111,60.2605,60.1717,60.2506,61020.0
2025-01-14 14:15:00,61.06,61.15,61.01,61.09,286039.0,60.2605,60.3493,60.2111,60.2901,286039.0
2025-01-14 14:20:00,61.1,61.21,61.1,61.13,221360.0,60.3,60.4085,60.3,60.3296,221360.0
2025-01-14 14:25:00,61.13,61.17,61.07,61.08,53568.0,60.3296,60.369,60.2703,60.2802,53568.0
2025-01-14 14:30:00,61.09,61.12,61.03,61.03,30526.0,60.2901,60.3197,60.2309,60.2309,30526.0
2025-01-14 14:35:00,61.04,61.04,60.99,61.0,20037.0,60.2407,60.2407,60.1914,60.2013,20037.0
2025-01-14 14:40:00,60.99,61.04,60.97,61.01,41149.0,60.1914,60.2407,60.1717,60.2111,41149.0
2025-01-14 14:45:00,61.02,61.03,60.95,60.97,32167.0,60.221,60.2309,60.1519,60.1717,32167.0
2025-01-14 14:50:00,60.96,60.98,60.86,60.87,102554.0,60.1618,60.1815,60.0631,60.073,102554.0
2025-01-14 14:55:00,60.88,60.89,60.76,60.82,86086.0,60.0828,60.0927,59.9644,60.0236,86086.0
2025-01-14 15:00:00,60.82,60.88,60.68,60.69,84219.0,60.0236,60.0828,59.8854,59.8953,84219.0
2025-01-14 15:05:00,60.69,60.8,60.67,60.75,102990.0,59.8953,60.0039,59.8756,59.9545,102990.0
2025-01-14 15:10:00,60.74,60.81,60.71,60.8,57343.0,59.9447,60.0137,59.9151,60.0039,57343.0
2025-01-14 15:15:00,60.81,60.96,60.8,60.95,98478.0,60.0137,60.1618,60.0039,60.1519,98478.0
2025-01-14 15:20:00,60.94,61.03,60.84,60.99,175303.0,60.142,60.2309,60.0434,60.1914,175303.0
2025-01-14 15:25:00,60.99,61.0,60.93,60.98,36576.0,60.1914,60.2013,60.1322,60.1815,36576.0
2025-01-14 15:30:00,60.98,61.05,60.94,61.02,84714.0,60.1815,60.2506,60.142,60.221,84714.0
2025-01-14 15:35:00,61.03,61.08,60.94,60.94,179197.0,60.2309,60.2802,60.142,60.142,179197.0
2025-01-14 15:40:00,60.94,61.0,60.91,61.0,264324.0,60.142,60.2013,60.1124,60.2013,264324.0
2025-01-14 15:45:00,61.0,61.05,60.94,61.02,187723.0,60.2013,60.2506,60.142,60.221,187723.0
2025-01-14 15:50:00,61.02,61.1,60.97,61.04,406475.0,60.221,60.3,60.1717,60.2407,406475.0
2025-01-14 15:55:00,61.04,61.22,61.03,61.18,1028579.0,60.2407,60.4184,60.2309,60.3789,1028579.0
2025-01-15 09:30:00,63.47,63.56,63.01,63.44,1653248.0,62.6389,62.7277,62.1849,62.6093,1653248.0
2025-01-15 09:35:00,63.43,63.48,62.93,62.93,760044.0,62.5994,62.6488,62.106,62.106,760044.0
2025-01-15 09:40:00,62.95,63.17,62.91,63.06,505182.0,62.1257,62.3428,62.0862,62.2343,505182.0
2025-01-15 09:45:00,63.1,63.16,62.86,63.07,173505.0,62.2738,62.333,62.0369,62.2442,173505.0
2025-01-15 09:50:00,63.06,63.18,62.94,63.07,257873.0,62.2343,62.3527,62.1159,62.2442,257873.0
2025-01-15 09:55:00,63.08,63.47,63.06,63.41,350330.0,62.254,62.6389,62.2343,62.5797,350330.0
2025-01-15 10:00:00,63.42,63.45,63.15,63.15,244909.0,62.5896,62.6192,62.3231,62.3231,244909.0
2025-01-15 10:05:00,63.16,63.22,63.05,63.22,140715.0,62.333,62.3922,62.2244,62.3922,140715.0
2025-01-15 10:10:00,63.21,63.3,63.11,63.12,78682.0,62.3823,62.4711,62.2836,62.2935,78682.0
2025-01-15 10:15:00,63.12,63.16,62.98,63.02,124491.0,62.2935,62.333,62.1553,62.1948,124491.0
2025-01-15 10:20:00,63.01,63.01,62.82,62.85,179813.0,62.1849,62.1849,61.9974,62.027,179813.0
2025-01-15 10:25:00,62.85,62.89,62.8,62.83,157898.0,62.027,62.0665,61.9777,62.0073,157898.0
2025-01-15 10:30:00,62.82,62.92,62.8,62.81,112009.0,61.9974,62.0961,61.9777,61.9876,112009.0
2025-01-15 10:35:00,62.81,62.81,62.36,62.38,536903.0,61.9876,61.9876,61.5435,61.5632,536903.0
2025-01-15 10:40:00,62.38,62.64,62.35,62.58,207935.0,61.5632,61.8198,61.5336,61.7606,207935.0
2025-01-15 10:45:00,62.56,62.56,62.32,62.35,163981.0,61.7408,61.7408,61.504,61.5336,163981.0
2025-01-15 10:50:00,62.35,62.48,62.29,62.45,114121.0,61.5336,61.6619,61.4744,61.6323,114121.0
2025-01-15 10:55:00,62.44,62.55,62.44,62.44,52670.0,61.6224,61.731,61.6224,61.6224,52670.0
2025-01-15 11:00:00,62.45,62.55,62.35,62.4,336341.0,61.6323,61.731,61.5336,61.5829,336341.0
2025-01-15 11:05:00,62.4,62.55,62.35,62.54,272012.0,61.5829,61.731,61.5336,61.7211,272012.0
2025-01-15 11:10:00,62.55,62.57,62.47,62.49,70789.0,61.731,61.7507,61.652,61.6717,70789.0
2025-01-15 11:15:00,62.5,62.52,62.32,62.4,175141.0,61.6816,61.7014,61.504,61.5829,175141.0
2025-01-15 11:20:00,62.41,62.55,62.37,62.47,181783.0,61.5928,61.731,61.5533,61.652,181783.0
2025-01-15 11:25:00,62.48,62.56,62.45,62.46,82380.0,61.6619,61.7408,61.6323,61.6421,82380.0
2025-01-15 11:30:00,62.45,62.45,62.29,62.31,224397.0,61.6323,61.6323,61.4744,61.4941,224397.0
2025-01-15 11:35:00,62.31,62.36,62.25,62.28,300599.0,61.4941,61.5435,61.4349,61.4645,300599.0
2025-01-15 11:40:00,62.29,62.31,62.19,62.23,150606.0,61.4744,61.4941,61.3757,61.4152,150606.0
2025-01-15 11:45:00,62.23,62.3,62.1,62.12,384374.0,61.4152,61.4842,61.2869,61.3066,384374.0
2025-01-15 11:50:00,62.12,62.21,62.05,62.13,621071.0,61.3066,61.3954,61.2375,61.3165,621071.0
2025-01-15 11:55:00,62.13,62.21,62.07,62.19,410253.0,61.3165,61.3954,61.2572,61.3757,410253.0
2025-01-15 12:00:00,62.19,62.27,62.04,62.09,548838.0,61.3757,61.4546,61.2276,61.277,548838.0
2025-01-15 12:05:00,62.09,62.23,62.08,62.13,226969.0,61.277,61.4152,61.2671,61.3165,226969.0
2025-01-15 12:10:00,62.12,62.28,62.12,62.26,141198.0,61.3066,61.4645,61.3066,61.4448,141198.0
2025-01-15 12:15:00,62.25,62.31,62.16,62.16,96933.0,61.4349,61.4941,61.3461,61.3461,96933.0
2025-01-15 12:20:00,62.16,62.19,62.03,62.08,113554.0,61.3461,61.3757,61.2178,61.2671,113554.0
2025-01-15 12:25:00,62.09,62.18,62.08,62.12,92279.0,61.277,61.3658,61.2671,61.3066,92279.0
2025-01-15 12:30:00,62.13,62.24,62.08,62.21,79595.0,61.3165,61.425,61.2671,61.3954,79595.0
2025-01-15 12:35:00,62.21,62.22,62.15,62.16,82867.0,61.3954,61.4053,61.3362,61.3461,82867.0
2025-01-15 12:40:00,62.16,62.18,62.12,62.16,67440.0,61.3461,61.3658,61.3066,61.3461,67440.0
2025-01-15 12:45:00,62.15,62.2,62.1,62.15,98810.0,61.3362,61.3855,61.2869,61.3362,98810.0
2025-01-15 12:50:00,62.14,62.17,62.03,62.16,83049.0,61.3263,61.3559,61.2178,61.3461,83049.0
2025-01-15 12:55:00,62.15,62.16,62.07,62.09,72667.0,61.3362,61.3461,61.2572,61.277,72667.0
2025-01-15 13:00:00,62.1,62.13,62.05,62.12,106100.0,61.2869,61.3165,61.2375,61.3066,106100.0
2025-01-15 13:05:00,62.12,62.13,62.08,62.11,52969.0,61.3066,61.3165,61.2671,61.2967,52969.0
2025-01-15 13:10:00,62.11,62.2,62.08,62.19,91509.0,61.2967,61.3855,61.2671,61.3757,91509.0
2025-01-15 13:15:00,62.19,62.28,62.15,62.25,95746.0,61.3757,61.4645,61.3362,61.4349,95746.0
2025-01-15 13:20:00,62.24,62.31,62.24,62.29,57441.0,61.425,61.4941,61.425,61.4744,57441.0
2025-01-15 13:25:00,62.29,62.4,62.27,62.37,132245.0,61.4744,61.5829,61.4546,61.5533,132245.0
2025-01-15 13:30:00,62.38,62.39,62.3,62.34,83405.0,61.5632,61.5731,61.4842,61.5237,83405.0
2025-01-15 13:35:00,62.33,62.4,62.3,62.4,97010.0,61.5138,61.5829,61.4842,61.5829,97010.0
2025-01-15 13:40:00,62.4,62.43,62.33,62.36,134227.0,61.5829,61.6125,61.5138,61.5435,134227.0
2025-01-15 13:45:00,62.36,62.41,62.34,62.37,77904.0,61.5435,61.5928,61.5237,61.5533,77904.0
2025-01-15 13:50:00,62.37,62.5,62.36,62.5,67527.0,61.5533,61.6816,61.5435,61.6816,67527.0
2025-01-15 13:55:00,62.5,62.53,62.48,62.52,51061.0,61.6816,61.7112,61.6619,61.7014,51061.0
2025-01-15 14:00:00,62.51,62.55,62.47,62.51,89112.0,61.6915,61.731,61.652,61.6915,89112.0
2025-01-15 14:05:00,62.5,62.56,62.49,62.51,59571.0,61.6816,61.7408,61.6717,61.6915,59571.0
2025-01-15 14:10:00,62.52,62.52,62.39,62.4,188840.0,61.7014,61.7014,61.5731,61.5829,188840.0
2025-01-15 14:15:00,62.39,62.44,62.39,62.42,94326.0,61.5731,61.6224,61.5731,61.6027,94326.0
2025-01-15 14:20:00,62.42,62.44,62.38,62.39,58903.0,61.6027,61.6224,61.5632,61.5731,58903.0
2025-01-15 14:25:00,62.38,62.51,62.36,62.49,70894.0,61.5632,61.6915,61.5435,61.6717,70894.0
2025-01-15 14:30:00,62.49,62.58,62.49,62.52,38429.0,61.6717,61.7606,61.6717,61.7014,38429.0
2025-01-15 14:35:00,62.52,62.62,62.52,62.62,32559.0,61.7014,61.8,61.7014,61.8,32559.0
2025-01-15 14:40:00,62.62,62.65,62.54,62.55,66901.0,61.8,61.8297,61.7211,61.731,66901.0
2025-01-15 14:45:00,62.55,62.63,62.52,62.61,79262.0,61.731,61.8099,61.7014,61.7902,79262.0
2025-01-15 14:50:00,62.61,62.61,62.47,62.53,198810.0,61.7902,61.7902,61.652,61.7112,198810.0
2025-01-15 14:55:00,62.54,62.55,62.5,62.51,56528.0,61.7211,61.731,61.6816,61.6915,56528.0
2025-01-15 15:00:00,62.51,62.57,62.5,62.57,92481.0,61.6915,61.7507,61.6816,61.7507,92481.0
2025-01-15 15:05:00,62.57,62.58,62.52,62.57,99070.0,61.7507,61.7606,61.7014,61.7507,99070.0
2025-01-15 15:10:00,62.56,62.64,62.56,62.62,87777.0,61.7408,61.8198,61.7408,61.8,87777.0
2025-01-15 15:15:00,62.62,62.7,62.61,62.69,86735.0,61.8,61.879,61.7902,61.8691,86735.0
2025-01-15 15:20:00,62.69,62.74,62.65,62.74,70603.0,61.8691,61.9185,61.8297,61.9185,70603.0
2025-01-15 15:25:00,62.74,62.76,62.65,62.67,135357.0,61.9185,61.9382,61.8297,61.8494,135357.0
2025-01-15 15:30:00,62.67,62.7,62.63,62.67,141381.0,61.8494,61.879,61.8099,61.8494,141381.0
2025-01-15 15:35:00,62.66,62.68,62.58,62.59,219474.0,61.8395,61.8593,61.7606,61.7704,219474.0
2025-01-15 15:40:00,62.58,62.65,62.56,62.64,127996.0,61.7606,61.8297,61.7408,61.8198,127996.0
2025-01-15 15:45:00,62.65,62.75,62.63,62.74,283516.0,61.8297,61.9283,61.8099,61.9185,283516.0
2025-01-15 15:50:00,62.74,62.8,62.69,62.78,668735.0,61.9185,61.9777,61.8691,61.958,668735.0
2025-01-15 15:55:00,62.79,62.8,62.68,62.71,1188720.0,61.9678,61.9777,61.8593,61.8889,1188720.0
2025-01-16 09:30:00,62.16,62.48,61.75,62.45,802045.0,61.3461,61.6619,60.9414,61.6323,802045.0
2025-01-16 09:35:00,62.45,62.53,62.28,62.46,473302.0,61.6323,61.7112,61.4645,61.6421,473302.0
2025-01-16 09:40:00,62.48,62.51,62.29,62.31,319859.0,61.6619,61.6915,61.4744,61.4941,319859.0
2025-01-16 09:45:00,62.32,62.43,62.18,62.33,251295.0,61.504,61.6125,61.3658,61.5138,251295.0
2025-01-16 09:50:00,62.32,62.51,62.31,62.47,265783.0,61.504,61.6915,61.4941,61.652,265783.0
2025-01-16 09:55:00,62.5,62.5,62.1,62.14,453960.0,61.6816,61.6816,61.2869,61.3263,453960.0
2025-01-16 10:00:00,62.15,62.17,61.99,62.05,285628.0,61.3362,61.3559,61.1783,61.2375,285628.0
2025-01-16 10:05:00,62.05,62.34,61.99,62.29,194112.0,61.2375,61.5237,61.1783,61.4744,194112.0
2025-01-16 10:10:00,62.29,62.35,62.02,62.05,196431.0,61.4744,61.5336,61.2079,61.2375,196431.0
2025-01-16 10:15:00,62.05,62.12,61.97,62.06,103444.0,61.2375,61.3066,61.1586,61.2474,103444.0
2025-01-16 10:20:00,62.06,62.12,61.97,62.11,129244.0,61.2474,61.3066,61.1586,61.2967,129244.0
2025-01-16 10:25:00,62.12,62.14,62.0,62.06,247355.0,61.3066,61.3263,61.1882,61.2474,247355.0
2025-01-16 10:30:00,62.06,62.28,61.98,62.15,264503.0,61.2474,61.4645,61.1684,61.3362,264503.0
2025-01-16 10:35:00,62.14,62.15,62.0,62.07,164540.0,61.3263,61.3362,61.1882,61.2572,164540.0
2025-01-16 10:40:00,62.07,62.08,61.85,61.97,571745.0,61.2572,61.2671,61.0401,61.1586,571745.0
2025-01-16 10:45:00,61.97,62.0,61.78,61.79,639486.0,61.1586,61.1882,60.971,60.9809,639486.0
2025-01-16 10:50:00,61.79,61.9,61.62,61.62,806133.0,60.9809,61.0895,60.8131,60.8131,806133.0
2025-01-16 10:55:00,61.63,61.85,61.62,61.81,288429.0,60.823,61.0401,60.8131,61.0007,288429.0
2025-01-16 11:00:00,61.82,61.95,61.81,61.94,163148.0,61.0105,61.1388,61.0007,61.129,163148.0
2025-01-16 11:05:00,61.94,62.01,61.86,61.92,224525.0,61.129,61.198,61.05,61.1092,224525.0
2025-01-16 11:10:00,61.9,61.94,61.64,61.65,223576.0,61.0895,61.129,60.8329,60.8427,223576.0
2025-01-16 11:15:00,61.66,61.76,61.61,61.68,156499.0,60.8526,60.9513,60.8033,60.8724,156499.0
2025-01-16 11:20:00,61.67,61.84,61.6,61.82,126552.0,60.8625,61.0303,60.7934,61.0105,126552.0
2025-01-16 11:25:00,61.8,61.92,61.79,61.89,126498.0,60.9908,61.1092,60.9809,61.0796,126498.0
2025-01-16 11:30:00,61.88,61.91,61.83,61.88,99214.0,61.0697,61.0993,61.0204,61.0697,99214.0
2025-01-16 11:35:00,61.87,62.01,61.85,62.0,130237.0,61.0599,61.198,61.0401,61.1882,130237.0
2025-01-16 11:40:00,61.98,62.02,61.84,61.87,56554.0,61.1684,61.2079,61.0303,61.0599,56554.0
2025-01-16 11:45:00,61.87,61.9,61.79,61.88,70077.0,61.0599,61.0895,60.9809,61.0697,70077.0
2025-01-16 11:50:00,61.88,61.92,61.81,61.86,126853.0,61.0697,61.1092,61.0007,61.05,126853.0
2025-01-16 11:55:00,61.86,61.94,61.82,61.92,38935.0,61.05,61.129,61.0105,61.1092,38935.0
2025-01-16 12:00:00,61.91,61.94,61.84,61.87,49403.0,61.0993,61.129,61.0303,61.0599,49403.0
2025-01-16 12:05:00,61.87,61.94,61.85,61.9,58362.0,61.0599,61.129,61.0401,61.0895,58362.0
2025-01-16 12:10:00,61.9,61.9,61.82,61.86,110053.0,61.0895,61.0895,61.0105,61.05,110053.0
2025-01-16 12:15:00,61.87,61.89,61.77,61.8,153275.0,61.0599,61.0796,60.9612,60.9908,153275.0
2025-01-16 12:20:00,61.8,61.87,61.79,61.86,105140.0,60.9908,61.0599,60.9809,61.05,105140.0
2025-01-16 12:25:00,61.86,61.9,61.83,61.84,103713.0,61.05,61.0895,61.0204,61.0303,103713.0
2025-01-16 12:30:00,61.84,61.86,61.78,61.8,102721.0,61.0303,61.05,60.971,60.9908,102721.0
2025-01-16 12:35:00,61.8,61.81,61.73,61.77,108063.0,60.9908,61.0007,60.9217,60.9612,108063.0
2025-01-16 12:40:00,61.77,61.79,61.69,61.69,115711.0,60.9612,60.9809,60.8822,60.8822,115711.0
2025-01-16 12:45:00,61.7,61.73,61.65,61.7,221398.0,60.8921,60.9217,60.8427,60.8921,221398.0
2025-01-16 12:50:00,61.7,61.72,61.59,61.6,248853.0,60.8921,60.9118,60.7835,60.7934,248853.0
2025-01-16 12:55:00,61.6,61.75,61.59,61.74,162967.0,60.7934,60.9414,60.7835,60.9316,162967.0
2025-01-16 13:00:00,61.73,61.75,61.66,61.71,144120.0,60.9217,60.9414,60.8526,60.902,144120.0
2025-01-16 13:05:00,61.71,61.73,61.63,61.64,115821.0,60.902,60.9217,60.823,60.8329,115821.0
2025-01-16 13:10:00,61.64,61.74,61.62,61.74,96307.0,60.8329,60.9316,60.8131,60.9316,96307.0
2025-01-16 13:15:00,61.73,61.75,61.67,61.7,105861.0,60.9217,60.9414,60.8625,60.8921,105861.0
2025-01-16 13:20:00,61.7,61.84,61.69,61.79,143804.0,60.8921,61.0303,60.8822,60.9809,143804.0
2025-01-16 13:25:00,61.8,61.81,61.7,61.73,92377.0,60.9908,61.0007,60.8921,60.9217,92377.0
2025-01-16 13:30:00,61.73,61.77,61.69,61.74,75980.0,60.9217,60.9612,60.8822,60.9316,75980.0
2025-01-16 13:35:00,61.74,61.79,61.73,61.76,73574.0,60.9316,60.9809,60.9217,60.9513,73574.0
2025-01-16 13:40:00,61.76,61.86,61.75,61.79,101558.0,60.9513,61.05,60.9414,60.9809,101558.0
2025-01-16 13:45:00,61.79,61.8,61.69,61.8,127351.0,60.9809,60.9908,60.8822,60.9908,127351.0
2025-01-16 13:50:00,61.8,61.85,61.79,61.8,88996.0,60.9908,61.0401,60.9809,60.9908,88996.0
2025-01-16 13:55:00,61.8,61.8,61.7,61.73,82060.0,60.9908,60.9908,60.8921,60.9217,82060.0
2025-01-16 14:00:00,61.73,61.76,61.68,61.73,130653.0,60.9217,60.9513,60.8724,60.9217,130653.0
2025-01-16 14:05:00,61.73,61.75,61.69,61.71,98417.0,60.9217,60.9414,60.8822,60.902,98417.0
2025-01-16 14:10:00,61.7,61.74,61.69,61.74,101481.0,60.8921,60.9316,60.8822,60.9316,101481.0
2025-01-16 14:15:00,61.75,61.76,61.71,61.72,101074.0,60.9414,60.9513,60.902,60.9118,101074.0
2025-01-16 14:20:00,61.73,61.75,61.68,61.69,103528.0,60.9217,60.9414,60.8724,60.8822,103528.0
2025-01-16 14:25:00,61.7,61.78,61.69,61.78,74207.0,60.8921,60.971,60.8822,60.971,74207.0
2025-01-16 14:30:00,61.78,61.78,61.71,61.73,91174.0,60.971,60.971,60.902,60.9217,91174.0
2025-01-16 14:35:00,61.73,61.74,61.69,61.71,57347.0,60.9217,60.9316,60.8822,60.902,57347.0
2025-01-16 14:40:00,61.7,61.71,61.6,61.65,85610.0,60.8921,60.902,60.7934,60.8427,85610.0
2025-01-16 14:45:00,61.65,61.71,61.65,61.69,47981.0,60.8427,60.902,60.8427,60.8822,47981.0
2025-01-16 14:50:00,61.68,61.71,61.67,61.68,25069.0,60.8724,60.902,60.8625,60.8724,25069.0
2025-01-16 14:55:00,61.69,61.79,61.68,61.77,34384.0,60.8822,60.9809,60.8724,60.9612,34384.0
2025-01-16 15:00:00,61.76,61.8,61.75,61.79,38821.0,60.9513,60.9908,60.9414,60.9809,38821.0
2025-01-16 15:05:00,61.79,61.84,61.79,61.79,36131.0,60.9809,61.0303,60.9809,60.9809,36131.0
2025-01-16 15:10:00,61.79,61.84,61.79,61.81,36214.0,60.9809,61.0303,60.9809,61.0007,36214.0
2025-01-16 15:15:00,61.81,61.89,61.81,61.88,83089.0,61.0007,61.0796,61.0007,61.0697,83089.0
2025-01-16 15:20:00,61.89,61.96,61.87,61.88,59418.0,61.0796,61.1487,61.0599,61.0697,59418.0
2025-01-16 15:25:00,61.87,61.93,61.87,61.93,51166.0,61.0599,61.1191,61.0599,61.1191,51166.0
2025-01-16 15:30:00,61.92,62.07,61.91,62.07,76718.0,61.1092,61.2572,61.0993,61.2572,76718.0
2025-01-16 15:35:00,62.06,62.18,62.05,62.18,117331.0,61.2474,61.3658,61.2375,61.3658,117331.0
2025-01-16 15:40:00,62.18,62.24,62.14,62.23,154033.0,61.3658,61.425,61.3263,61.4152,154033.0
2025-01-16 15:45:00,62.23,62.25,62.16,62.25,198596.0,61.4152,61.4349,61.3461,61.4349,198596.0
2025-01-16 15:50:00,62.25,62.31,62.24,62.24,248273.0,61.4349,61.4941,61.425,61.425,248273.0
2025-01-16 15:55:00,62.24,62.25,62.07,62.11,694356.0,61.425,61.4349,61.2572,61.2967,694356.0
2025-01-17 09:30:00,62.66,62.75,62.36,62.52,510135.0,61.8395,61.9283,61.5435,61.7014,510135.0
2025-01-17 09:35:00,62.51,62.91,62.48,62.89,254075.0,61.6915,62.0862,61.6619,62.0665,254075.0
2025-01-17 09:40:00,62.9,63.06,62.85,62.93,314357.0,62.0764,62.2343,62.027,62.106,314357.0
2025-01-17 09:45:00,62.95,63.18,62.81,63.15,330049.0,62.1257,62.3527,61.9876,62.3231,330049.0
2025-01-17 09:50:00,63.15,63.24,63.11,63.15,136833.0,62.3231,62.4119,62.2836,62.3231,136833.0
2025-01-17 09:55:00,63.16,63.18,62.89,62.96,151417.0,62.333,62.3527,62.0665,62.1356,151417.0
2025-01-17 10:00:00,62.97,63.14,62.87,62.96,141814.0,62.1455,62.3132,62.0468,62.1356,141814.0
2025-01-17 10:05:00,62.96,63.06,62.82,62.84,102062.0,62.1356,62.2343,61.9974,62.0172,102062.0
2025-01-17 10:10:00,62.84,63.0,62.82,62.86,61445.0,62.0172,62.1751,61.9974,62.0369,61445.0
2025-01-17 10:15:00,62.85,62.87,62.72,62.73,95818.0,62.027,62.0468,61.8987,61.9086,95818.0
2025-01-17 10:20:00,62.73,62.77,62.65,62.65,77816.0,61.9086,61.9481,61.8297,61.8297,77816.0
2025-01-17 10:25:00,62.65,62.78,62.57,62.77,103055.0,61.8297,61.958,61.7507,61.9481,103055.0
2025-01-17 10:30:00,62.77,62.84,62.75,62.79,57165.0,61.9481,62.0172,61.9283,61.9678,57165.0
2025-01-17 10:35:00,62.79,62.84,62.74,62.81,52975.0,61.9678,62.0172,61.9185,61.9876,52975.0
2025-01-17 10:40:00,62.8,62.88,62.79,62.83,54527.0,61.9777,62.0566,61.9678,62.0073,54527.0
2025-01-17 10:45:00,62.83,62.87,62.69,62.72,40077.0,62.0073,62.0468,61.8691,61.8987,40077.0
2025-01-17 10:50:00,62.72,62.76,62.65,62.71,91243.0,61.8987,61.9382,61.8297,61.8889,91243.0
2025-01-17 10:55:00,62.71,62.71,62.54,62.55,105900.0,61.8889,61.8889,61.7211,61.731,105900.0
2025-01-17 11:00:00,62.55,62.58,62.36,62.4,135223.0,61.731,61.7606,61.5435,61.5829,135223.0
2025-01-17 11:05:00,62.39,62.41,62.34,62.36,87101.0,61.5731,61.5928,61.5237,61.5435,87101.0
2025-01-17 11:10:00,62.36,62.45,62.3,62.45,85608.0,61.5435,61.6323,61.4842,61.6323,85608.0
2025-01-17 11:15:00,62.45,62.58,62.44,62.46,178712.0,61.6323,61.7606,61.6224,61.6421,178712.0
2025-01-17 11:20:00,62.45,62.46,62.37,62.45,267969.0,61.6323,61.6421,61.5533,61.6323,267969.0
2025-01-17 11:25:00,62.46,62.47,62.33,62.34,269987.0,61.6421,61.652,61.5138,61.5237,269987.0
2025-01-17 11:30:00,62.34,62.5,62.33,62.48,165282.0,61.5237,61.6816,61.5138,61.6619,165282.0
2025-01-17 11:35:00,62.49,62.62,62.48,62.62,111792.0,61.6717,61.8,61.6619,61.8,111792.0
2025-01-17 11:40:00,62.62,62.77,62.61,62.72,111344.0,61.8,61.9481,61.7902,61.8987,111344.0
2025-01-17 11:45:00,62.72,62.77,62.7,62.7,101130.0,61.8987,61.9481,61.879,61.879,101130.0
2025-01-17 11:50:00,62.7,62.79,62.69,62.78,59873.0,61.879,61.9678,61.8691,61.958,59873.0
2025-01-17 11:55:00,62.78,62.86,62.77,62.84,43657.0,61.958,62.0369,61.9481,62.0172,43657.0
2025-01-17 12:00:00,62.84,62.87,62.77,62.79,209159.0,62.0172,62.0468,61.9481,61.9678,209159.0
2025-01-17 12:05:00,62.8,62.86,62.79,62.8,101354.0,61.9777,62.0369,61.9678,61.9777,101354.0
2025-01-17 12:10:00,62.78,62.87,62.77,62.87,52299.0,61.958,62.0468,61.9481,62.0468,52299.0
2025-01-17 12:15:00,62.87,62.89,62.83,62.89,41780.0,62.0468,62.0665,62.0073,62.0665,41780.0
2025-01-17 12:20:00,62.88,62.93,62.86,62.9,32804.0,62.0566,62.106,62.0369,62.0764,32804.0
2025-01-17 12:25:00,62.9,62.97,62.9,62.96,81895.0,62.0764,62.1455,62.0764,62.1356,81895.0
2025-01-17 12:30:00,62.95,63.0,62.94,62.98,63381.0,62.1257,62.1751,62.1159,62.1553,63381.0
2025-01-17 12:35:00,62.98,63.04,62.92,63.02,98664.0,62.1553,62.2145,62.0961,62.1948,98664.0
2025-01-17 12:40:00,63.03,63.03,62.92,62.97,99352.0,62.2047,62.2047,62.0961,62.1455,99352.0
2025-01-17 12:45:00,62.97,62.98,62.92,62.92,30325.0,62.1455,62.1553,62.0961,62.0961,30325.0
2025-01-17 12:50:00,62.92,62.93,62.82,62.85,60443.0,62.0961,62.106,61.9974,62.027,60443.0
2025-01-17 12:55:00,62.85,62.85,62.78,62.79,82488.0,62.027,62.027,61.958,61.9678,82488.0
2025-01-17 13:00:00,62.79,62.79,62.61,62.72,416052.0,61.9678,61.9678,61.7902,61.8987,416052.0
2025-01-17 13:05:00,62.72,62.8,62.71,62.77,42221.0,61.8987,61.9777,61.8889,61.9481,42221.0
2025-01-17 13:10:00,62.77,62.83,62.75,62.75,50014.0,61.9481,62.0073,61.9283,61.9283,50014.0
2025-01-17 13:15:00,62.74,62.74,62.66,62.68,112553.0,61.9185,61.9185,61.8395,61.8593,112553.0
2025-01-17 13:20:00,62.68,62.69,62.63,62.64,26363.0,61.8593,61.8691,61.8099,61.8198,26363.0
2025-01-17 13:25:00,62.65,62.68,62.62,62.62,27116.0,61.8297,61.8593,61.8,61.8,27116.0
2025-01-17 13:30:00,62.62,62.72,62.6,62.67,32524.0,61.8,61.8987,61.7803,61.8494,32524.0
2025-01-17 13:35:00,62.67,62.75,62.65,62.75,109227.0,61.8494,61.9283,61.8297,61.9283,109227.0
2025-01-17 13:40:00,62.74,62.75,62.69,62.7,100371.0,61.9185,61.9283,61.8691,61.879,100371.0
2025-01-17 13:45:00,62.7,62.75,62.68,62.69,102487.0,61.879,61.9283,61.8593,61.8691,102487.0
2025-01-17 13:50:00,62.69,62.73,62.66,62.73,18385.0,61.8691,61.9086,61.8395,61.9086,18385.0
2025-01-17 13:55:00,62.72,62.77,62.67,62.74,44975.0,61.8987,61.9481,61.8494,61.9185,44975.0
2025-01-17 14:00:00,62.73,62.73,62.68,62.69,29597.0,61.9086,61.9086,61.8593,61.8691,29597.0
2025-01-17 14:05:00,62.68,62.74,62.66,62.74,28908.0,61.8593,61.9185,61.8395,61.9185,28908.0
2025-01-17 14:10:00,62.73,62.78,62.71,62.78,35626.0,61.9086,61.958,61.8889,61.958,35626.0
2025-01-17 14:15:00,62.77,62.81,62.76,62.8,28837.0,61.9481,61.9876,61.9382,61.9777,28837.0
2025-01-17 14:20:00,62.81,62.92,62.81,62.92,25946.0,61.9876,62.0961,61.9876,62.0961,25946.0
2025-01-17 14:25:00,62.92,62.95,62.89,62.92,29881.0,62.0961,62.1257,62.0665,62.0961,29881.0
2025-01-17 14:30:00,62.91,62.96,62.87,62.96,104560.0,62.0862,62.1356,62.0468,62.1356,104560.0
2025-01-17 14:35:00,62.97,63.02,62.88,62.89,67053.0,62.1455,62.1948,62.0566,62.0665,67053.0
2025-01-17 14:40:00,62.88,62.89,62.8,62.88,49960.0,62.0566,62.0665,61.9777,62.0566,49960.0
2025-01-17 14:45:00,62.88,62.88,62.77,62.79,93677.0,62.0566,62.0566,61.9481,61.9678,93677.0
2025-01-17 14:50:00,62.79,62.84,62.75,62.77,76872.0,61.9678,62.0172,61.9283,61.9481,76872.0
2025-01-17 14:55:00,62.76,62.81,62.72,62.8,206514.0,61.9382,61.9876,61.8987,61.9777,206514.0
2025-01-17 15:00:00,62.8,62.81,62.73,62.75,144681.0,61.9777,61.9876,61.9086,61.9283,144681.0
2025-01-17 15:05:00,62.74,62.76,62.69,62.75,122301.0,61.9185,61.9382,61.8691,61.9283,122301.0
2025-01-17 15:10:00,62.76,62.81,62.75,62.81,99446.0,61.9382,61.9876,61.9283,61.9876,99446.0
2025-01-17 15:15:00,62.8,62.92,62.8,62.91,116237.0,61.9777,62.0961,61.9777,62.0862,116237.0
2025-01-17 15:20:00,62.9,62.93,62.86,62.92,88114.0,62.0764,62.106,62.0369,62.0961,88114.0
2025-01-17 15:25:00,62.92,62.99,62.91,62.97,62750.0,62.0961,62.1652,62.0862,62.1455,62750.0
2025-01-17 15:30:00,62.96,63.05,62.95,63.04,93064.0,62.1356,62.2244,62.1257,62.2145,93064.0
2025-01-17 15:35:00,63.04,63.05,62.93,62.97,214939.0,62.2145,62.2244,62.106,62.1455,214939.0
2025-01-17 15:40:00,62.97,62.99,62.93,62.94,332284.0,62.1455,62.1652,62.106,62.1159,332284.0
2025-01-17 15:45:00,62.94,62.96,62.88,62.91,227675.0,62.1159,62.1356,62.0566,62.0862,227675.0
2025-01-17 15:50:00,62.9,63.09,62.88,63.07,516642.0,62.0764,62.2639,62.0566,62.2442,516642.0
2025-01-17 15:55:00,63.06,63.13,63.03,63.06,925517.0,62.2343,62.3034,62.2047,62.2343,925517.0
2025-01-21 09:30:00,63.56,63.65,63.37,63.43,336919.0,62.7277,62.8166,62.5402,62.5994,336919.0
2025-01-21 09:35:00,63.43,63.56,63.32,63.56,186799.0,62.5994,62.7277,62.4909,62.7277,186799.0
2025-01-21 09:40:00,63.57,63.89,63.57,63.89,241164.0,62.7376,63.0534,62.7376,63.0534,241164.0
2025-01-21 09:45:00,63.9,64.06,63.85,63.98,243413.0,63.0633,63.2212,63.0139,63.1422,243413.0
2025-01-21 09:50:00,63.97,64.12,63.96,64.09,277460.0,63.1324,63.2804,63.1225,63.2508,277460.0
2025-01-21 09:55:00,64.1,64.24,63.99,64.21,285688.0,63.2607,63.3988,63.1521,63.3692,285688.0
2025-01-21 10:00:00,64.21,64.25,64.02,64.16,211684.0,63.3692,63.4087,63.1817,63.3199,211684.0
2025-01-21 10:05:00,64.15,64.23,64.01,64.19,207930.0,63.31,63.389,63.1718,63.3495,207930.0
2025-01-21 10:10:00,64.17,64.23,64.03,64.06,219764.0,63.3298,63.389,63.1916,63.2212,219764.0
2025-01-21 10:15:00,64.06,64.22,64.03,64.07,104611.0,63.2212,63.3791,63.1916,63.2311,104611.0
2025-01-21 10:20:00,64.08,64.1,63.97,63.97,54625.0,63.2409,63.2607,63.1324,63.1324,54625.0
2025-01-21 10:25:00,63.98,64.11,63.97,64.06,143558.0,63.1422,63.2705,63.1324,63.2212,143558.0
2025-01-21 10:30:00,64.06,64.12,63.96,63.97,139553.0,63.2212,63.2804,63.1225,63.1324,139553.0
2025-01-21 10:35:00,63.97,64.05,63.89,64.05,87455.0,63.1324,63.2113,63.0534,63.2113,87455.0
2025-01-21 10:40:00,64.06,64.18,64.06,64.12,144931.0,63.2212,63.3396,63.2212,63.2804,144931.0
2025-01-21 10:45:00,64.12,64.14,63.89,63.9,115046.0,63.2804,63.3001,63.0534,63.0633,115046.0
2025-01-21 10:50:00,63.89,63.94,63.8,63.93,72481.0,63.0534,63.1028,62.9646,63.0929,72481.0
2025-01-21 10:55:00,63.93,63.98,63.83,63.97,65358.0,63.0929,63.1422,62.9942,63.1324,65358.0
2025-01-21 11:00:00,63.96,64.01,63.89,63.95,54022.0,63.1225,63.1718,63.0534,63.1126,54022.0
2025-01-21 11:05:00,63.95,64.07,63.93,64.05,42949.0,63.1126,63.2311,63.0929,63.2113,42949.0
2025-01-21 11:10:00,64.04,64.18,64.03,64.17,85328.0,63.2015,63.3396,63.1916,63.3298,85328.0
2025-01-21 11:15:00,64.17,64.2,64.07,64.15,53197.0,63.3298,63.3594,63.2311,63.31,53197.0
2025-01-21 11:20:00,64.14,64.17,64.1,64.15,45717.0,63.3001,63.3298,63.2607,63.31,45717.0
2025-01-21 11:25:00,64.14,64.21,64.04,64.05,58179.0,63.3001,63.3692,63.2015,63.2113,58179.0
2025-01-21 11:30:00,64.04,64.11,64.03,64.04,63705.0,63.2015,63.2705,63.1916,63.2015,63705.0
2025-01-21 11:35:00,64.04,64.05,63.89,63.94,72913.0,63.2015,63.2113,63.0534,63.1028,72913.0
2025-01-21 11:40:00,63.95,63.97,63.88,63.91,62512.0,63.1126,63.1324,63.0435,63.0732,62512.0
2025-01-21 11:45:00,63.91,63.96,63.86,63.94,44616.0,63.0732,63.1225,63.0238,63.1028,44616.0
2025-01-21 11:50:00,63.95,63.95,63.84,63.9,56987.0,63.1126,63.1126,63.0041,63.0633,56987.0
2025-01-21 11:55:00,63.9,63.92,63.8,63.8,117440.0,63.0633,63.083,62.9646,62.9646,117440.0
2025-01-21 12:00:00,63.8,63.86,63.76,63.79,58864.0,62.9646,63.0238,62.9251,62.9547,58864.0
2025-01-21 12:05:00,63.78,63.83,63.76,63.78,46459.0,62.9449,62.9942,62.9251,62.9449,46459.0
2025-01-21 12:10:00,63.79,63.82,63.74,63.77,52666.0,62.9547,62.9843,62.9054,62.935,52666.0
2025-01-21 12:15:00,63.76,63.82,63.75,63.78,43080.0,62.9251,62.9843,62.9153,62.9449,43080.0
2025-01-21 12:20:00,63.77,63.81,63.71,63.76,59959.0,62.935,62.9745,62.8758,62.9251,59959.0
2025-01-21 12:25:00,63.75,63.85,63.72,63.84,75265.0,62.9153,63.0139,62.8856,63.0041,75265.0
2025-01-21 12:30:00,63.84,63.9,63.78,63.79,150611.0,63.0041,63.0633,62.9449,62.9547,150611.0
2025-01-21 12:35:00,63.78,63.81,63.65,63.65,76676.0,62.9449,62.9745,62.8166,62.8166,76676.0
2025-01-21 12:40:00,63.65,63.76,63.64,63.7,94738.0,62.8166,62.9251,62.8067,62.8659,94738.0
2025-01-21 12:45:00,63.68,63.69,63.58,63.61,68842.0,62.8462,62.856,62.7475,62.7771,68842.0
2025-01-21 12:50:00,63.62,63.67,63.6,63.62,39900.0,62.787,62.8363,62.7672,62.787,39900.0
2025-01-21 12:55:00,63.62,63.66,63.59,63.62,72917.0,62.787,62.8264,62.7573,62.787,72917.0
2025-01-21 13:00:00,63.62,63.72,63.6,63.66,186169.0,62.787,62.8856,62.7672,62.8264,186169.0
2025-01-21 13:05:00,63.65,63.69,63.62,63.63,40977.0,62.8166,62.856,62.787,62.7968,40977.0
2025-01-21 13:10:00,63.63,63.66,63.58,63.62,56114.0,62.7968,62.8264,62.7475,62.787,56114.0
2025-01-21 13:15:00,63.61,63.75,63.6,63.73,61697.0,62.7771,62.9153,62.7672,62.8955,61697.0
2025-01-21 13:20:00,63.73,63.78,63.68,63.78,89264.0,62.8955,62.9449,62.8462,62.9449,89264.0
2025-01-21 13:25:00,63.78,63.79,63.69,63.7,106102.0,62.9449,62.9547,62.856,62.8659,106102.0
2025-01-21 13:30:00,63.7,63.71,63.59,63.65,219055.0,62.8659,62.8758,62.7573,62.8166,219055.0
2025-01-21 13:35:00,63.66,63.67,63.62,63.66,30318.0,62.8264,62.8363,62.787,62.8264,30318.0
2025-01-21 13:40:00,63.67,63.73,63.66,63.73,32268.0,62.8363,62.8955,62.8264,62.8955,32268.0
2025-01-21 13:45:00,63.73,63.76,63.7,63.74,43904.0,62.8955,62.9251,62.8659,62.9054,43904.0
2025-01-21 13:50:00,63.73,63.81,63.72,63.74,40860.0,62.8955,62.9745,62.8856,62.9054,40860.0
2025-01-21 13:55:00,63.73,63.76,63.69,63.74,54559.0,62.8955,62.9251,62.856,62.9054,54559.0
2025-01-21 14:00:00,63.74,63.74,63.64,63.71,80327.0,62.9054,62.9054,62.8067,62.8758,80327.0
2025-01-21 14:05:00,63.71,63.85,63.7,63.84,43345.0,62.8758,63.0139,62.8659,63.0041,43345.0
2025-01-21 14:10:00,63.85,63.89,63.79,63.8,140539.0,63.0139,63.0534,62.9547,62.9646,140539.0
2025-01-21 14:15:00,63.8,63.81,63.76,63.76,157734.0,62.9646,62.9745,62.9251,62.9251,157734.0
2025-01-21 14:20:00,63.76,63.78,63.71,63.78,87990.0,62.9251,62.9449,62.8758,62.9449,87990.0
2025-01-21 14:25:00,63.78,63.82,63.71,63.71,75495.0,62.9449,62.9843,62.8758,62.8758,75495.0
2025-01-21 14:30:00,63.72,63.75,63.67,63.68,48321.0,62.8856,62.9153,62.8363,62.8462,48321.0
2025-01-21 14:35:00,63.68,63.7,63.65,63.68,30300.0,62.8462,62.8659,62.8166,62.8462,30300.0
2025-01-21 14:40:00,63.67,63.7,63.65,63.69,39512.0,62.8363,62.8659,62.8166,62.856,39512.0
2025-01-21 14:45:00,63.69,63.7,63.64,63.67,29148.0,62.856,62.8659,62.8067,62.8363,29148.0
2025-01-21 14:50:00,63.67,63.74,63.66,63.68,49210.0,62.8363,62.9054,62.8264,62.8462,49210.0
2025-01-21 14:55:00,63.68,63.71,63.65,63.7,50970.0,62.8462,62.8758,62.8166,62.8659,50970.0
2025-01-21 15:00:00,63.7,63.7,63.66,63.69,75746.0,62.8659,62.8659,62.8264,62.856,75746.0
2025-01-21 15:05:00,63.69,63.79,63.68,63.79,61834.0,62.856,62.9547,62.8462,62.9547,61834.0
2025-01-21 15:10:00,63.78,63.84,63.77,63.83,46500.0,62.9449,63.0041,62.935,62.9942,46500.0
2025-01-21 15:15:00,63.84,63.91,63.83,63.86,55310.0,63.0041,63.0732,62.9942,63.0238,55310.0
2025-01-21 15:20:00,63.86,63.88,63.79,63.81,66312.0,63.0238,63.0435,62.9547,62.9745,66312.0
2025-01-21 15:25:00,63.8,63.86,63.77,63.85,72986.0,62.9646,63.0238,62.935,63.0139,72986.0
2025-01-21 15:30:00,63.85,63.92,63.83,63.88,111840.0,63.0139,63.083,62.9942,63.0435,111840.0
2025-01-21 15:35:00,63.88,63.89,63.77,63.88,91807.0,63.0435,63.0534,62.935,63.0435,91807.0
2025-01-21 15:40:00,63.88,63.94,63.86,63.92,189345.0,63.0435,63.1028,63.0238,63.083,189345.0
2025-01-21 15:45:00,63.92,63.96,63.88,63.92,232291.0,63.083,63.1225,63.0435,63.083,232291.0
2025-01-21 15:50:00,63.92,63.99,63.85,63.86,329469.0,63.083,63.1521,63.0139,63.0238,329469.0
2025-01-21 15:55:00,63.87,63.88,63.77,63.83,823412.0,63.0337,63.0435,62.935,62.9942,823412.0
2025-01-22 09:30:00,63.42,63.71,63.3,63.51,295788.0,62.5896,62.8758,62.4711,62.6784,295788.0
2025-01-22 09:35:00,63.51,63.63,63.29,63.31,170016.0,62.6784,62.7968,62.4613,62.481,170016.0
2025-01-22 09:40:00,63.31,63.46,63.18,63.33,113140.0,62.481,62.629,62.3527,62.5008,113140.0
2025-01-22 09:45:00,63.33,63.49,63.32,63.42,98145.0,62.5008,62.6587,62.4909,62.5896,98145.0
2025-01-22 09:50:00,63.41,63.51,63.32,63.49,603418.0,62.5797,62.6784,62.4909,62.6587,603418.0
2025-01-22 09:55:00,63.49,63.56,63.24,63.26,372162.0,62.6587,62.7277,62.4119,62.4317,372162.0
2025-01-22 10:00:00,63.26,63.41,63.21,63.32,189562.0,62.4317,62.5797,62.3823,62.4909,189562.0
2025-01-22 10:05:00,63.32,63.37,63.09,63.1,207505.0,62.4909,62.5402,62.2639,62.2738,207505.0
2025-01-22 10:10:00,63.09,63.29,63.09,63.22,51165.0,62.2639,62.4613,62.2639,62.3922,51165.0
2025-01-22 10:15:00,63.24,63.44,63.22,63.27,113067.0,62.4119,62.6093,62.3922,62.4415,113067.0
2025-01-22 10:20:00,63.24,63.31,63.13,63.25,76721.0,62.4119,62.481,62.3034,62.4218,76721.0
2025-01-22 10:25:00,63.24,63.31,63.14,63.28,74494.0,62.4119,62.481,62.3132,62.4514,74494.0
2025-01-22 10:30:00,63.27,63.27,63.08,63.16,71340.0,62.4415,62.4415,62.254,62.333,71340.0
2025-01-22 10:35:00,63.16,63.24,63.09,63.1,79318.0,62.333,62.4119,62.2639,62.2738,79318.0
2025-01-22 10:40:00,63.1,63.12,62.99,63.03,45947.0,62.2738,62.2935,62.1652,62.2047,45947.0
2025-01-22 10:45:00,63.04,63.07,62.93,62.93,68691.0,62.2145,62.2442,62.106,62.106,68691.0
2025-01-22 10:50:00,62.93,63.03,62.87,63.02,107647.0,62.106,62.2047,62.0468,62.1948,107647.0
2025-01-22 10:55:00,63.01,63.05,62.94,62.99,85081.0,62.1849,62.2244,62.1159,62.1652,85081.0
2025-01-22 11:00:00,62.99,63.03,62.91,62.98,107930.0,62.1652,62.2047,62.0862,62.1553,107930.0
2025-01-22 11:05:00,62.98,63.04,62.81,62.85,188218.0,62.1553,62.2145,61.9876,62.027,188218.0
2025-01-22 11:10:00,62.83,63.02,62.8,62.98,146784.0,62.0073,62.1948,61.9777,62.1553,146784.0
2025-01-22 11:15:00,62.98,63.01,62.87,62.93,113037.0,62.1553,62.1849,62.0468,62.106,113037.0
2025-01-22 11:20:00,62.93,62.95,62.83,62.87,154182.0,62.106,62.1257,62.0073,62.0468,154182.0
2025-01-22 11:25:00,62.88,63.01,62.85,62.96,144932.0,62.0566,62.1849,62.027,62.1356,144932.0
2025-01-22 11:30:00,62.96,63.06,62.95,63.01,159197.0,62.1356,62.2343,62.1257,62.1849,159197.0
2025-01-22 11:35:00,63.0,63.06,62.95,63.05,106144.0,62.1751,62.2343,62.1257,62.2244,106144.0
2025-01-22 11:40:00,63.05,63.12,62.97,62.98,196200.0,62.2244,62.2935,62.1455,62.1553,196200.0
2025-01-22 11:45:00,62.98,63.04,62.94,63.0,134337.0,62.1553,62.2145,62.1159,62.1751,134337.0
2025-01-22 11:50:00,62.99,63.04,62.98,62.99,120421.0,62.1652,62.2145,62.1553,62.1652,120421.0
2025-01-22 11:55:00,62.99,63.01,62.85,62.85,206693.0,62.1652,62.1849,62.027,62.027,206693.0
2025-01-22 12:00:00,62.85,62.88,62.75,62.84,231093.0,62.027,62.0566,61.9283,62.0172,231093.0
2025-01-22 12:05:00,62.83,62.86,62.74,62.82,103054.0,62.0073,62.0369,61.9185,61.9974,103054.0
2025-01-22 12:10:00,62.82,62.85,62.73,62.74,142876.0,61.9974,62.027,61.9086,61.9185,142876.0
2025-01-22 12:15:00,62.74,62.92,62.73,62.9,176884.0,61.9185,62.0961,61.9086,62.0764,176884.0
2025-01-22 12:20:00,62.91,62.98,62.88,62.93,86291.0,62.0862,62.1553,62.0566,62.106,86291.0
2025-01-22 12:25:00,62.92,62.94,62.83,62.83,151712.0,62.0961,62.1159,62.0073,62.0073,151712.0
2025-01-22 12:30:00,62.83,62.96,62.82,62.9,72848.0,62.0073,62.1356,61.9974,62.0764,72848.0
2025-01-22 12:35:00,62.91,62.91,62.84,62.87,83377.0,62.0862,62.0862,62.0172,62.0468,83377.0
2025-01-22 12:40:00,62.88,62.88,62.82,62.88,92339.0,62.0566,62.0566,61.9974,62.0566,92339.0
2025-01-22 12:45:00,62.88,62.9,62.84,62.86,105734.0,62.0566,62.0764,62.0172,62.0369,105734.0
2025-01-22 12:50:00,62.85,62.94,62.82,62.9,135486.0,62.027,62.1159,61.9974,62.0764,135486.0
2025-01-22 12:55:00,62.9,62.95,62.82,62.87,104399.0,62.0764,62.1257,61.9974,62.0468,104399.0
2025-01-22 13:00:00,62.87,62.87,62.78,62.84,78510.0,62.0468,62.0468,61.958,62.0172,78510.0
2025-01-22 13:05:00,62.85,62.94,62.84,62.94,51430.0,62.027,62.1159,62.0172,62.1159,51430.0
2025-01-22 13:10:00,62.94,63.01,62.93,63.0,67677.0,62.1159,62.1849,62.106,62.1751,67677.0
2025-01-22 13:15:00,63.01,63.06,63.0,63.02,76041.0,62.1849,62.2343,62.1751,62.1948,76041.0
2025-01-22 13:20:00,63.02,63.08,63.01,63.04,100723.0,62.1948,62.254,62.1849,62.2145,100723.0
2025-01-22 13:25:00,63.04,63.13,63.03,63.1,142340.0,62.2145,62.3034,62.2047,62.2738,142340.0
2025-01-22 13:30:00,63.09,63.11,63.04,63.07,216069.0,62.2639,62.2836,62.2145,62.2442,216069.0
2025-01-22 13:35:00,63.07,63.13,63.03,63.13,178329.0,62.2442,62.3034,62.2047,62.3034,178329.0
2025-01-22 13:40:00,63.13,63.16,63.1,63.12,80109.0,62.3034,62.333,62.2738,62.2935,80109.0
2025-01-22 13:45:00,63.13,63.18,63.12,63.18,63343.0,62.3034,62.3527,62.2935,62.3527,63343.0
2025-01-22 13:50:00,63.17,63.17,63.1,63.14,117763.0,62.3428,62.3428,62.2738,62.3132,117763.0
2025-01-22 13:55:00,63.13,63.17,63.11,63.13,62320.0,62.3034,62.3428,62.2836,62.3034,62320.0
2025-01-22 14:00:00,63.13,63.17,63.09,63.16,62388.0,62.3034,62.3428,62.2639,62.333,62388.0
2025-01-22 14:05:00,63.17,63.2,63.15,63.18,68773.0,62.3428,62.3725,62.3231,62.3527,68773.0
2025-01-22 14:10:00,63.18,63.19,63.1,63.14,79331.0,62.3527,62.3626,62.2738,62.3132,79331.0
2025-01-22 14:15:00,63.13,63.13,63.05,63.08,113713.0,62.3034,62.3034,62.2244,62.254,113713.0
2025-01-22 14:20:00,63.07,63.11,63.06,63.08,94054.0,62.2442,62.2836,62.2343,62.254,94054.0
2025-01-22 14:25:00,63.09,63.1,63.04,63.05,111877.0,62.2639,62.2738,62.2145,62.2244,111877.0
2025-01-22 14:30:00,63.05,63.1,63.05,63.06,90760.0,62.2244,62.2738,62.2244,62.2343,90760.0
2025-01-22 14:35:00,63.06,63.16,63.03,63.1,183007.0,62.2343,62.333,62.2047,62.2738,183007.0
2025-01-22 14:40:00,63.1,63.11,63.06,63.1,133127.0,62.2738,62.2836,62.2343,62.2738,133127.0
2025-01-22 14:45:00,63.09,63.12,63.07,63.1,116455.0,62.2639,62.2935,62.2442,62.2738,116455.0
2025-01-22 14:50:00,63.1,63.17,63.09,63.14,72132.0,62.2738,62.3428,62.2639,62.3132,72132.0
2025-01-22 14:55:00,63.15,63.17,63.09,63.17,46892.0,62.3231,62.3428,62.2639,62.3428,46892.0
2025-01-22 15:00:00,63.17,63.24,63.15,63.22,63695.0,62.3428,62.4119,62.3231,62.3922,63695.0
2025-01-22 15:05:00,63.23,63.28,63.2,63.26,145238.0,62.4021,62.4514,62.3725,62.4317,145238.0
2025-01-22 15:10:00,63.26,63.26,63.18,63.25,174951.0,62.4317,62.4317,62.3527,62.4218,174951.0
2025-01-22 15:15:00,63.25,63.28,63.22,63.22,99446.0,62.4218,62.4514,62.3922,62.3922,99446.0
2025-01-22 15:20:00,63.22,63.22,63.15,63.19,91344.0,62.3922,62.3922,62.3231,62.3626,91344.0
2025-01-22 15:25:00,63.2,63.2,63.14,63.15,69919.0,62.3725,62.3725,62.3132,62.3231,69919.0
2025-01-22 15:30:00,63.15,63.22,63.12,63.18,86130.0,62.3231,62.3922,62.2935,62.3527,86130.0
2025-01-22 15:35:00,63.18,63.19,63.11,63.17,108832.0,62.3527,62.3626,62.2836,62.3428,108832.0
2025-01-22 15:40:00,63.17,63.23,63.15,63.22,116735.0,62.3428,62.4021,62.3231,62.3922,116735.0
2025-01-22 15:45:00,63.22,63.24,63.19,63.2,209551.0,62.3922,62.4119,62.3626,62.3725,209551.0
2025-01-22 15:50:00,63.19,63.25,63.14,63.15,277509.0,62.3626,62.4218,62.3132,62.3231,277509.0
2025-01-22 15:55:00,63.15,63.16,63.08,63.09,404204.0,62.3231,62.333,62.254,62.2639,404204.0
2025-01-23 09:30:00,63.16,63.32,62.9,63.26,265942.0,62.333,62.4909,62.0764,62.4317,265942.0
2025-01-23 09:35:00,63.26,63.37,63.09,63.12,125093.0,62.4317,62.5402,62.2639,62.2935,125093.0
2025-01-23 09:40:00,63.11,63.28,63.09,63.27,109592.0,62.2836,62.4514,62.2639,62.4415,109592.0
2025-01-23 09:45:00,63.27,63.37,63.14,63.18,76627.0,62.4415,62.5402,62.3132,62.3527,76627.0
2025-01-23 09:50:00,63.24,63.3,63.14,63.15,73498.0,62.4119,62.4711,62.3132,62.3231,73498.0
2025-01-23 09:55:00,63.16,63.35,63.1,63.33,196324.0,62.333,62.5205,62.2738,62.5008,196324.0
2025-01-23 10:00:00,63.34,63.37,63.15,63.28,138699.0,62.5106,62.5402,62.3231,62.4514,138699.0
2025-01-23 10:05:00,63.27,63.35,63.15,63.29,190127.0,62.4415,62.5205,62.3231,62.4613,190127.0
2025-01-23 10:10:00,63.28,63.28,63.09,63.23,282152.0,62.4514,62.4514,62.2639,62.4021,282152.0
2025-01-23 10:15:00,63.23,63.34,63.19,63.32,88403.0,62.4021,62.5106,62.3626,62.4909,88403.0
2025-01-23 10:20:00,63.32,63.32,63.11,63.12,71497.0,62.4909,62.4909,62.2836,62.2935,71497.0
2025-01-23 10:25:00,63.12,63.3,63.12,63.22,59176.0,62.2935,62.4711,62.2935,62.3922,59176.0
2025-01-23 10:30:00,63.21,63.27,63.15,63.22,56601.0,62.3823,62.4415,62.3231,62.3922,56601.0
2025-01-23 10:35:00,63.22,63.23,63.11,63.12,53908.0,62.3922,62.4021,62.2836,62.2935,53908.0
2025-01-23 10:40:00,63.11,63.31,63.09,63.3,37183.0,62.2836,62.481,62.2639,62.4711,37183.0
2025-01-23 10:45:00,63.3,63.34,63.27,63.32,21677.0,62.4711,62.5106,62.4415,62.4909,21677.0
2025-01-23 10:50:00,63.32,63.41,63.28,63.4,22363.0,62.4909,62.5797,62.4514,62.5698,22363.0
2025-01-23 10:55:00,63.4,63.43,63.36,63.39,58575.0,62.5698,62.5994,62.5304,62.56,58575.0
2025-01-23 11:00:00,63.4,63.51,63.39,63.49,97999.0,62.5698,62.6784,62.56,62.6587,97999.0
2025-01-23 11:05:00,63.5,63.52,63.39,63.45,99167.0,62.6685,62.6883,62.56,62.6192,99167.0
2025-01-23 11:10:00,63.44,63.46,63.26,63.32,106576.0,62.6093,62.629,62.4317,62.4909,106576.0
2025-01-23 11:15:00,63.31,63.42,63.28,63.41,116848.0,62.481,62.5896,62.4514,62.5797,116848.0
2025-01-23 11:20:00,63.42,63.54,63.35,63.52,65074.0,62.5896,62.708,62.5205,62.6883,65074.0
2025-01-23 11:25:00,63.52,63.52,63.34,63.37,78432.0,62.6883,62.6883,62.5106,62.5402,78432.0
2025-01-23 11:30:00,63.38,63.42,63.35,63.4,66495.0,62.5501,62.5896,62.5205,62.5698,66495.0
2025-01-23 11:35:00,63.4,63.42,63.31,63.37,68676.0,62.5698,62.5896,62.481,62.5402,68676.0
2025-01-23 11:40:00,63.37,63.39,63.28,63.33,44788.0,62.5402,62.56,62.4514,62.5008,44788.0
2025-01-23 11:45:00,63.33,63.43,63.32,63.33,61166.0,62.5008,62.5994,62.4909,62.5008,61166.0
2025-01-23 11:50:00,63.33,63.33,63.24,63.26,46310.0,62.5008,62.5008,62.4119,62.4317,46310.0
2025-01-23 11:55:00,63.26,63.31,63.24,63.27,56277.0,62.4317,62.481,62.4119,62.4415,56277.0
2025-01-23 12:00:00,63.27,63.43,63.2,63.41,94980.0,62.4415,62.5994,62.3725,62.5797,94980.0
2025-01-23 12:05:00,63.41,63.47,63.4,63.41,48413.0,62.5797,62.6389,62.5698,62.5797,48413.0
2025-01-23 12:10:00,63.41,63.46,63.36,63.43,62362.0,62.5797,62.629,62.5304,62.5994,62362.0
2025-01-23 12:15:00,63.42,63.43,63.22,63.24,135647.0,62.5896,62.5994,62.3922,62.4119,135647.0
2025-01-23 12:20:00,63.23,63.35,63.23,63.35,70525.0,62.4021,62.5205,62.4021,62.5205,70525.0
2025-01-23 12:25:00,63.34,63.35,63.28,63.32,42968.0,62.5106,62.5205,62.4514,62.4909,42968.0
2025-01-23 12:30:00,63.33,63.35,63.27,63.33,49722.0,62.5008,62.5205,62.4415,62.5008,49722.0
2025-01-23 12:35:00,63.33,63.33,63.26,63.27,60384.0,62.5008,62.5008,62.4317,62.4415,60384.0
2025-01-23 12:40:00,63.26,63.34,63.25,63.34,86376.0,62.4317,62.5106,62.4218,62.5106,86376.0
2025-01-23 12:45:00,63.34,63.37,63.29,63.32,24989.0,62.5106,62.5402,62.4613,62.4909,24989.0
2025-01-23 12:50:00,63.32,63.36,63.3,63.31,44093.0,62.4909,62.5304,62.4711,62.481,44093.0
2025-01-23 12:55:00,63.32,63.34,63.28,63.28,48130.0,62.4909,62.5106,62.4514,62.4514,48130.0
2025-01-23 13:00:00,63.29,63.39,63.28,63.38,36615.0,62.4613,62.56,62.4514,62.5501,36615.0
2025-01-23 13:05:00,63.38,63.46,63.37,63.44,34190.0,62.5501,62.629,62.5402,62.6093,34190.0
2025-01-23 13:10:00,63.44,63.45,63.37,63.38,40327.0,62.6093,62.6192,62.5402,62.5501,40327.0
2025-01-23 13:15:00,63.38,63.42,63.36,63.4,26397.0,62.5501,62.5896,62.5304,62.5698,26397.0
2025-01-23 13:20:00,63.39,63.39,63.3,63.34,41671.0,62.56,62.56,62.4711,62.5106,41671.0
2025-01-23 13:25:00,63.34,63.35,63.25,63.26,37757.0,62.5106,62.5205,62.4218,62.4317,37757.0
2025-01-23 13:30:00,63.25,63.26,63.19,63.2,25730.0,62.4218,62.4317,62.3626,62.3725,25730.0
2025-01-23 13:35:00,63.2,63.2,63.12,63.16,44064.0,62.3725,62.3725,62.2935,62.333,44064.0
2025-01-23 13:40:00,63.15,63.15,63.07,63.1,61398.0,62.3231,62.3231,62.2442,62.2738,61398.0
2025-01-23 13:45:00,63.1,63.11,63.07,63.08,28258.0,62.2738,62.2836,62.2442,62.254,28258.0
2025-01-23 13:50:00,63.07,63.09,63.01,63.06,35688.0,62.2442,62.2639,62.1849,62.2343,35688.0
2025-01-23 13:55:00,63.06,63.08,63.04,63.08,36874.0,62.2343,62.254,62.2145,62.254,36874.0
2025-01-23 14:00:00,63.08,63.11,63.05,63.06,36584.0,62.254,62.2836,62.2244,62.2343,36584.0
2025-01-23 14:05:00,63.06,63.09,63.02,63.08,24372.0,62.2343,62.2639,62.1948,62.254,24372.0
2025-01-23 14:10:00,63.08,63.1,63.06,63.08,19029.0,62.254,62.2738,62.2343,62.254,19029.0
2025-01-23 14:15:00,63.06,63.07,63.02,63.03,35181.0,62.2343,62.2442,62.1948,62.2047,35181.0
2025-01-23 14:20:00,63.02,63.14,63.02,63.13,36493.0,62.1948,62.3132,62.1948,62.3034,36493.0
2025-01-23 14:25:00,63.13,63.15,63.09,63.1,64437.0,62.3034,62.3231,62.2639,62.2738,64437.0
2025-01-23 14:30:00,63.1,63.13,63.08,63.12,35669.0,62.2738,62.3034,62.254,62.2935,35669.0
2025-01-23 14:35:00,63.12,63.12,63.04,63.07,39343.0,62.2935,62.2935,62.2145,62.2442,39343.0
2025-01-23 14:40:00,63.08,63.09,63.01,63.05,50865.0,62.254,62.2639,62.1849,62.2244,50865.0
2025-01-23 14:45:00,63.05,63.06,63.03,63.04,36551.0,62.2244,62.2343,62.2047,62.2145,36551.0
2025-01-23 14:50:00,63.04,63.07,63.02,63.02,44874.0,62.2145,62.2442,62.1948,62.1948,44874.0
2025-01-23 14:55:00,63.03,63.05,62.97,62.98,32645.0,62.2047,62.2244,62.1455,62.1553,32645.0
2025-01-23 15:00:00,62.97,63.02,62.97,63.01,44937.0,62.1455,62.1948,62.1455,62.1849,44937.0
2025-01-23 15:05:00,63.01,63.05,63.0,63.02,42289.0,62.1849,62.2244,62.1751,62.1948,42289.0
2025-01-23 15:10:00,63.02,63.03,62.96,62.98,40445.0,62.1948,62.2047,62.1356,62.1553,40445.0
2025-01-23 15:15:00,62.97,62.97,62.89,62.97,56995.0,62.1455,62.1455,62.0665,62.1455,56995.0
2025-01-23 15:20:00,62.96,62.98,62.89,62.9,141100.0,62.1356,62.1553,62.0665,62.0764,141100.0
2025-01-23 15:25:00,62.9,62.96,62.88,62.88,54910.0,62.0764,62.1356,62.0566,62.0566,54910.0
2025-01-23 15:30:00,62.88,62.9,62.73,62.74,95217.0,62.0566,62.0764,61.9086,61.9185,95217.0
2025-01-23 15:35:00,62.73,62.73,62.61,62.62,208022.0,61.9086,61.9086,61.7902,61.8,208022.0
2025-01-23 15:40:00,62.62,62.68,62.58,62.61,315975.0,61.8,61.8593,61.7606,61.7902,315975.0
2025-01-23 15:45:00,62.62,62.67,62.59,62.62,304729.0,61.8,61.8494,61.7704,61.8,304729.0
2025-01-23 15:50:00,62.62,62.7,62.6,62.69,239370.0,61.8,61.879,61.7803,61.8691,239370.0
2025-01-23 15:55:00,62.69,62.87,62.68,62.87,520033.0,61.8691,62.0468,61.8593,62.0468,520033.0
2025-01-24 09:30:00,62.71,62.82,62.37,62.49,336090.0,61.8889,61.9974,61.5533,61.6717,336090.0
2025-01-24 09:35:00,62.48,62.88,62.46,62.87,208488.0,61.6619,62.0566,61.6421,62.0468,208488.0
2025-01-24 09:40:00,62.87,63.0,62.69,62.93,51794.0,62.0468,62.1751,61.8691,62.106,51794.0
2025-01-24 09:45:00,62.95,63.05,62.75,62.78,171659.0,62.1257,62.2244,61.9283,61.958,171659.0
2025-01-24 09:50:00,62.78,63.01,62.76,62.8,101170.0,61.958,62.1849,61.9382,61.9777,101170.0
2025-01-24 09:55:00,62.8,62.92,62.76,62.82,183135.0,61.9777,62.0961,61.9382,61.9974,183135.0
2025-01-24 10:00:00,62.83,62.93,62.73,62.92,246948.0,62.0073,62.106,61.9086,62.0961,246948.0
2025-01-24 10:05:00,62.92,63.21,62.89,63.17,684696.0,62.0961,62.3823,62.0665,62.3428,684696.0
2025-01-24 10:10:00,63.17,63.3,63.15,63.29,50781.0,62.3428,62.4711,62.3231,62.4613,50781.0
2025-01-24 10:15:00,63.26,63.54,63.26,63.46,162413.0,62.4317,62.708,62.4317,62.629,162413.0
2025-01-24 10:20:00,63.46,63.61,63.44,63.51,157428.0,62.629,62.7771,62.6093,62.6784,157428.0
2025-01-24 10:25:00,63.52,63.62,63.52,63.55,108570.0,62.6883,62.787,62.6883,62.7179,108570.0
2025-01-24 10:30:00,63.54,63.54,63.3,63.3,156898.0,62.708,62.708,62.4711,62.4711,156898.0
2025-01-24 10:35:00,63.31,63.51,63.31,63.34,202544.0,62.481,62.6784,62.481,62.5106,202544.0
2025-01-24 10:40:00,63.35,63.48,63.32,63.47,86242.0,62.5205,62.6488,62.4909,62.6389,86242.0
2025-01-24 10:45:00,63.48,63.52,63.42,63.47,54886.0,62.6488,62.6883,62.5896,62.6389,54886.0
2025-01-24 10:50:00,63.48,63.51,63.4,63.46,46282.0,62.6488,62.6784,62.5698,62.629,46282.0
2025-01-24 10:55:00,63.46,63.54,63.45,63.53,44545.0,62.629,62.708,62.6192,62.6981,44545.0
2025-01-24 11:00:00,63.52,63.6,63.48,63.58,57588.0,62.6883,62.7672,62.6488,62.7475,57588.0
2025-01-24 11:05:00,63.58,63.59,63.54,63.55,76851.0,62.7475,62.7573,62.708,62.7179,76851.0
2025-01-24 11:10:00,63.55,63.56,63.5,63.54,54296.0,62.7179,62.7277,62.6685,62.708,54296.0
2025-01-24 11:15:00,63.54,63.59,63.47,63.53,30518.0,62.708,62.7573,62.6389,62.6981,30518.0
2025-01-24 11:20:00,63.51,63.52,63.44,63.49,28936.0,62.6784,62.6883,62.6093,62.6587,28936.0
2025-01-24 11:25:00,63.49,63.51,63.43,63.51,27109.0,62.6587,62.6784,62.5994,62.6784,27109.0
2025-01-24 11:30:00,63.51,63.57,63.48,63.57,83203.0,62.6784,62.7376,62.6488,62.7376,83203.0
2025-01-24 11:35:00,63.57,63.57,63.4,63.46,140698.0,62.7376,62.7376,62.5698,62.629,140698.0
2025-01-24 11:40:00,63.46,63.47,63.4,63.41,301004.0,62.629,62.6389,62.5698,62.5797,301004.0
2025-01-24 11:45:00,63.41,63.45,63.4,63.45,51716.0,62.5797,62.6192,62.5698,62.6192,51716.0
2025-01-24 11:50:00,63.46,63.49,63.4,63.46,98957.0,62.629,62.6587,62.5698,62.629,98957.0
2025-01-24 11:55:00,63.46,63.57,63.45,63.55,44666.0,62.629,62.7376,62.6192,62.7179,44666.0
2025-01-24 12:00:00,63.56,63.64,63.53,63.64,52753.0,62.7277,62.8067,62.6981,62.8067,52753.0
2025-01-24 12:05:00,63.65,63.76,63.63,63.73,63992.0,62.8166,62.9251,62.7968,62.8955,63992.0
2025-01-24 12:10:00,63.73,63.73,63.62,63.63,76688.0,62.8955,62.8955,62.787,62.7968,76688.0
2025-01-24 12:15:00,63.64,63.64,63.57,63.6,53629.0,62.8067,62.8067,62.7376,62.7672,53629.0
2025-01-24 12:20:00,63.59,63.67,63.57,63.66,106213.0,62.7573,62.8363,62.7376,62.8264,106213.0
2025-01-24 12:25:00,63.66,63.69,63.59,63.59,55548.0,62.8264,62.856,62.7573,62.7573,55548.0
2025-01-24 12:30:00,63.6,63.72,63.58,63.72,30065.0,62.7672,62.8856,62.7475,62.8856,30065.0
2025-01-24 12:35:00,63.72,63.72,63.55,63.58,75010.0,62.8856,62.8856,62.7179,62.7475,75010.0
2025-01-24 12:40:00,63.59,63.59,63.49,63.5,85088.0,62.7573,62.7573,62.6587,62.6685,85088.0
2025-01-24 12:45:00,63.5,63.54,63.45,63.54,76325.0,62.6685,62.708,62.6192,62.708,76325.0
2025-01-24 12:50:00,63.53,63.56,63.46,63.47,67521.0,62.6981,62.7277,62.629,62.6389,67521.0
2025-01-24 12:55:00,63.47,63.47,63.4,63.46,54732.0,62.6389,62.6389,62.5698,62.629,54732.0
2025-01-24 13:00:00,63.47,63.53,63.44,63.45,66396.0,62.6389,62.6981,62.6093,62.6192,66396.0
2025-01-24 13:05:00,63.46,63.49,63.45,63.47,27978.0,62.629,62.6587,62.6192,62.6389,27978.0
2025-01-24 13:10:00,63.47,63.48,63.39,63.45,47243.0,62.6389,62.6488,62.56,62.6192,47243.0
2025-01-24 13:15:00,63.46,63.46,63.38,63.41,27930.0,62.629,62.629,62.5501,62.5797,27930.0
2025-01-24 13:20:00,63.41,63.48,63.4,63.46,63340.0,62.5797,62.6488,62.5698,62.629,63340.0
2025-01-24 13:25:00,63.46,63.46,63.42,63.43,34933.0,62.629,62.629,62.5896,62.5994,34933.0
2025-01-24 13:30:00,63.43,63.46,63.42,63.43,59693.0,62.5994,62.629,62.5896,62.5994,59693.0
2025-01-24 13:35:00,63.43,63.43,63.36,63.38,31043.0,62.5994,62.5994,62.5304,62.5501,31043.0
2025-01-24 13:40:00,63.38,63.42,63.36,63.42,21201.0,62.5501,62.5896,62.5304,62.5896,21201.0
2025-01-24 13:45:00,63.41,63.42,63.36,63.38,60719.0,62.5797,62.5896,62.5304,62.5501,60719.0
2025-01-24 13:50:00,63.37,63.51,63.35,63.48,54976.0,62.5402,62.6784,62.5205,62.6488,54976.0
2025-01-24 13:55:00,63.48,63.48,63.34,63.38,97559.0,62.6488,62.6488,62.5106,62.5501,97559.0
2025-01-24 14:00:00,63.39,63.43,63.35,63.35,67912.0,62.56,62.5994,62.5205,62.5205,67912.0
2025-01-24 14:05:00,63.36,63.37,63.24,63.28,209382.0,62.5304,62.5402,62.4119,62.4514,209382.0
2025-01-24 14:10:00,63.29,63.31,63.21,63.26,197354.0,62.4613,62.481,62.3823,62.4317,197354.0
2025-01-24 14:15:00,63.27,63.36,63.25,63.26,73439.0,62.4415,62.5304,62.4218,62.4317,73439.0
2025-01-24 14:20:00,63.26,63.31,63.23,63.27,145277.0,62.4317,62.481,62.4021,62.4415,145277.0
2025-01-24 14:25:00,63.27,63.31,63.22,63.26,41885.0,62.4415,62.481,62.3922,62.4317,41885.0
2025-01-24 14:30:00,63.26,63.29,63.21,63.24,46713.0,62.4317,62.4613,62.3823,62.4119,46713.0
2025-01-24 14:35:00,63.25,63.27,63.19,63.25,28246.0,62.4218,62.4415,62.3626,62.4218,28246.0
2025-01-24 14:40:00,63.25,63.35,63.24,63.35,21392.0,62.4218,62.5205,62.4119,62.5205,21392.0
2025-01-24 14:45:00,63.34,63.34,63.27,63.3,29688.0,62.5106,62.5106,62.4415,62.4711,29688.0
2025-01-24 14:50:00,63.3,63.39,63.29,63.37,21318.0,62.4711,62.56,62.4613,62.5402,21318.0
2025-01-24 14:55:00,63.37,63.37,63.23,63.26,65248.0,62.5402,62.5402,62.4021,62.4317,65248.0
2025-01-24 15:00:00,63.26,63.33,63.24,63.29,28320.0,62.4317,62.5008,62.4119,62.4613,28320.0
2025-01-24 15:05:00,63.3,63.3,63.22,63.22,62373.0,62.4711,62.4711,62.3922,62.3922,62373.0
2025-01-24 15:10:00,63.22,63.25,63.17,63.25,34765.0,62.3922,62.4218,62.3428,62.4218,34765.0
2025-01-24 15:15:00,63.24,63.25,63.17,63.18,41378.0,62.4119,62.4218,62.3428,62.3527,41378.0
2025-01-24 15:20:00,63.18,63.25,63.16,63.19,134567.0,62.3527,62.4218,62.333,62.3626,134567.0
2025-01-24 15:25:00,63.19,63.2,63.11,63.12,55807.0,62.3626,62.3725,62.2836,62.2935,55807.0
2025-01-24 15:30:00,63.13,63.17,63.1,63.11,86772.0,62.3034,62.3428,62.2738,62.2836,86772.0
2025-01-24 15:35:00,63.11,63.18,63.09,63.16,97289.0,62.2836,62.3527,62.2639,62.333,97289.0
2025-01-24 15:40:00,63.16,63.3,63.15,63.29,94218.0,62.333,62.4711,62.3231,62.4613,94218.0
2025-01-24 15:45:00,63.29,63.29,63.18,63.2,105636.0,62.4613,62.4613,62.3527,62.3725,105636.0
2025-01-24 15:50:00,63.19,63.31,63.19,63.25,202875.0,62.3626,62.481,62.3626,62.4218,202875.0
2025-01-24 15:55:00,63.24,63.35,63.22,63.34,662951.0,62.4119,62.5205,62.3922,62.5106,662951.0
2025-01-27 09:30:00,63.63,63.75,63.27,63.49,850321.0,62.7968,62.9153,62.4415,62.6587,850321.0
2025-01-27 09:35:00,63.49,63.86,63.44,63.81,240326.0,62.6587,63.0238,62.6093,62.9745,240326.0
2025-01-27 09:40:00,63.81,63.99,63.68,63.91,196401.0,62.9745,63.1521,62.8462,63.0732,196401.0
2025-01-27 09:45:00,63.89,64.11,63.87,64.09,139664.0,63.0534,63.2705,63.0337,63.2508,139664.0
2025-01-27 09:50:00,64.09,64.38,64.07,64.28,406324.0,63.2508,63.537,63.2311,63.4383,406324.0
2025-01-27 09:55:00,64.28,64.34,64.1,64.31,320025.0,63.4383,63.4975,63.2607,63.4679,320025.0
2025-01-27 10:00:00,64.31,64.47,64.3,64.45,206437.0,63.4679,63.6258,63.458,63.6061,206437.0
2025-01-27 10:05:00,64.45,64.49,64.16,64.23,132287.0,63.6061,63.6456,63.3199,63.389,132287.0
2025-01-27 10:10:00,64.22,64.27,64.05,64.06,256934.0,63.3791,63.4284,63.2113,63.2212,256934.0
2025-01-27 10:15:00,64.08,64.16,64.01,64.13,155130.0,63.2409,63.3199,63.1718,63.2903,155130.0
2025-01-27 10:20:00,64.13,64.22,64.02,64.2,104721.0,63.2903,63.3791,63.1817,63.3594,104721.0
2025-01-27 10:25:00,64.2,64.23,64.06,64.16,63744.0,63.3594,63.389,63.2212,63.3199,63744.0
2025-01-27 10:30:00,64.12,64.2,64.05,64.1,82207.0,63.2804,63.3594,63.2113,63.2607,82207.0
2025-01-27 10:35:00,64.1,64.14,63.94,63.97,129595.0,63.2607,63.3001,63.1028,63.1324,129595.0
2025-01-27 10:40:00,63.98,64.01,63.86,63.98,102883.0,63.1422,63.1718,63.0238,63.1422,102883.0
2025-01-27 10:45:00,63.97,64.03,63.86,63.9,88372.0,63.1324,63.1916,63.0238,63.0633,88372.0
2025-01-27 10:50:00,63.9,63.93,63.83,63.88,212857.0,63.0633,63.0929,62.9942,63.0435,212857.0
2025-01-27 10:55:00,63.89,63.92,63.84,63.89,106953.0,63.0534,63.083,63.0041,63.0534,106953.0
2025-01-27 11:00:00,63.88,63.99,63.78,63.81,163410.0,63.0435,63.1521,62.9449,62.9745,163410.0
2025-01-27 11:05:00,63.82,63.83,63.73,63.76,109828.0,62.9843,62.9942,62.8955,62.9251,109828.0
2025-01-27 11:10:00,63.75,63.86,63.75,63.84,52141.0,62.9153,63.0238,62.9153,63.0041,52141.0
2025-01-27 11:15:00,63.84,63.98,63.83,63.96,42391.0,63.0041,63.1422,62.9942,63.1225,42391.0
2025-01-27 11:20:00,63.97,64.03,63.91,63.93,49565.0,63.1324,63.1916,63.0732,63.0929,49565.0
2025-01-27 11:25:00,63.91,63.92,63.82,63.87,66290.0,63.0732,63.083,62.9843,63.0337,66290.0
2025-01-27 11:30:00,63.86,63.92,63.79,63.83,278264.0,63.0238,63.083,62.9547,62.9942,278264.0
2025-01-27 11:35:00,63.84,63.92,63.77,63.81,104935.0,63.0041,63.083,62.935,62.9745,104935.0
2025-01-27 11:40:00,63.8,63.81,63.7,63.7,125205.0,62.9646,62.9745,62.8659,62.8659,125205.0
2025-01-27 11:45:00,63.7,63.85,63.7,63.79,99799.0,62.8659,63.0139,62.8659,62.9547,99799.0
2025-01-27 11:50:00,63.78,63.81,63.69,63.81,70641.0,62.9449,62.9745,62.856,62.9745,70641.0
2025-01-27 11:55:00,63.81,63.94,63.8,63.81,94286.0,62.9745,63.1028,62.9646,62.9745,94286.0
2025-01-27 12:00:00,63.81,63.93,63.78,63.87,64099.0,62.9745,63.0929,62.9449,63.0337,64099.0
2025-01-27 12:05:00,63.87,63.87,63.8,63.87,48249.0,63.0337,63.0337,62.9646,63.0337,48249.0
2025-01-27 12:10:00,63.87,63.9,63.8,63.82,66323.0,63.0337,63.0633,62.9646,62.9843,66323.0
2025-01-27 12:15:00,63.82,63.83,63.72,63.74,20406.0,62.9843,62.9942,62.8856,62.9054,20406.0
2025-01-27 12:20:00,63.74,63.77,63.72,63.72,33522.0,62.9054,62.935,62.8856,62.8856,33522.0
2025-01-27 12:25:00,63.72,63.78,63.68,63.73,53074.0,62.8856,62.9449,62.8462,62.8955,53074.0
2025-01-27 12:30:00,63.73,63.77,63.67,63.67,30618.0,62.8955,62.935,62.8363,62.8363,30618.0
2025-01-27 12:35:00,63.7,63.74,63.67,63.68,49358.0,62.8659,62.9054,62.8363,62.8462,49358.0
2025-01-27 12:40:00,63.68,63.73,63.65,63.73,81017.0,62.8462,62.8955,62.8166,62.8955,81017.0
2025-01-27 12:45:00,63.73,63.73,63.62,63.63,62328.0,62.8955,62.8955,62.787,62.7968,62328.0
2025-01-27 12:50:00,63.63,63.64,63.5,63.52,89237.0,62.7968,62.8067,62.6685,62.6883,89237.0
2025-01-27 12:55:00,63.52,63.57,63.45,63.48,113460.0,62.6883,62.7376,62.6192,62.6488,113460.0
2025-01-27 13:00:00,63.48,63.53,63.46,63.53,96284.0,62.6488,62.6981,62.629,62.6981,96284.0
2025-01-27 13:05:00,63.52,63.66,63.52,63.6,46271.0,62.6883,62.8264,62.6883,62.7672,46271.0
2025-01-27 13:10:00,63.61,63.62,63.51,63.61,71176.0,62.7771,62.787,62.6784,62.7771,71176.0
2025-01-27 13:15:00,63.61,63.7,63.6,63.62,79829.0,62.7771,62.8659,62.7672,62.787,79829.0
2025-01-27 13:20:00,63.62,63.64,63.57,63.59,66049.0,62.787,62.8067,62.7376,62.7573,66049.0
2025-01-27 13:25:00,63.58,63.6,63.54,63.6,54588.0,62.7475,62.7672,62.708,62.7672,54588.0
2025-01-27 13:30:00,63.6,63.66,63.57,63.61,125371.0,62.7672,62.8264,62.7376,62.7771,125371.0
2025-01-27 13:35:00,63.61,63.65,63.51,63.61,88286.0,62.7771,62.8166,62.6784,62.7771,88286.0
2025-01-27 13:40:00,63.61,63.71,63.6,63.68,96485.0,62.7771,62.8758,62.7672,62.8462,96485.0
2025-01-27 13:45:00,63.68,63.69,63.61,63.68,64038.0,62.8462,62.856,62.7771,62.8462,64038.0
2025-01-27 13:50:00,63.68,63.69,63.61,63.68,66623.0,62.8462,62.856,62.7771,62.8462,66623.0
2025-01-27 13:55:00,63.69,63.69,63.59,63.6,26386.0,62.856,62.856,62.7573,62.7672,26386.0
2025-01-27 14:00:00,63.6,63.68,63.59,63.6,71270.0,62.7672,62.8462,62.7573,62.7672,71270.0
2025-01-27 14:05:00,63.6,63.62,63.57,63.61,57403.0,62.7672,62.787,62.7376,62.7771,57403.0
2025-01-27 14:10:00,63.62,63.69,63.6,63.61,65415.0,62.787,62.856,62.7672,62.7771,65415.0
2025-01-27 14:15:00,63.62,63.78,63.61,63.75,104744.0,62.787,62.9449,62.7771,62.9153,104744.0
2025-01-27 14:20:00,63.75,63.81,63.73,63.8,42567.0,62.9153,62.9745,62.8955,62.9646,42567.0
2025-01-27 14:25:00,63.8,63.95,63.8,63.92,127638.0,62.9646,63.1126,62.9646,63.083,127638.0
2025-01-27 14:30:00,63.93,63.98,63.89,63.95,47989.0,63.0929,63.1422,63.0534,63.1126,47989.0
2025-01-27 14:35:00,63.96,64.04,63.93,64.01,76067.0,63.1225,63.2015,63.0929,63.1718,76067.0
2025-01-27 14:40:00,64.02,64.05,63.97,64.04,57919.0,63.1817,63.2113,63.1324,63.2015,57919.0
2025-01-27 14:45:00,64.03,64.05,63.95,63.95,68652.0,63.1916,63.2113,63.1126,63.1126,68652.0
2025-01-27 14:50:00,63.96,64.02,63.88,63.96,170805.0,63.1225,63.1817,63.0435,63.1225,170805.0
2025-01-27 14:55:00,63.97,63.97,63.84,63.86,98280.0,63.1324,63.1324,63.0041,63.0238,98280.0
2025-01-27 15:00:00,63.86,63.92,63.82,63.82,70278.0,63.0238,63.083,62.9843,62.9843,70278.0
2025-01-27 15:05:00,63.81,63.84,63.74,63.78,86665.0,62.9745,63.0041,62.9054,62.9449,86665.0
2025-01-27 15:10:00,63.78,63.89,63.78,63.85,80253.0,62.9449,63.0534,62.9449,63.0139,80253.0
2025-01-27 15:15:00,63.84,63.92,63.8,63.9,111815.0,63.0041,63.083,62.9646,63.0633,111815.0
2025-01-27 15:20:00,63.9,63.95,63.87,63.92,60774.0,63.0633,63.1126,63.0337,63.083,60774.0
2025-01-27 15:25:00,63.92,63.96,63.83,63.85,118548.0,63.083,63.1225,62.9942,63.0139,118548.0
2025-01-27 15:30:00,63.85,63.87,63.73,63.78,77941.0,63.0139,63.0337,62.8955,62.9449,77941.0
2025-01-27 15:35:00,63.77,63.8,63.72,63.76,87735.0,62.935,62.9646,62.8856,62.9251,87735.0
2025-01-27 15:40:00,63.76,63.86,63.75,63.86,115864.0,62.9251,63.0238,62.9153,63.0238,115864.0
2025-01-27 15:45:00,63.86,63.93,63.85,63.91,189735.0,63.0238,63.0929,63.0139,63.0732,189735.0
2025-01-27 15:50:00,63.9,63.98,63.85,63.87,428930.0,63.0633,63.1422,63.0139,63.0337,428930.0
2025-01-27 15:55:00,63.87,64.02,63.85,64.02,764625.0,63.0337,63.1817,63.0139,63.1817,764625.0
2025-01-28 09:30:00,63.75,64.23,63.75,64.1,546941.0,62.9153,63.389,62.9153,63.2607,546941.0
2025-01-28 09:35:00,64.1,64.31,64.03,64.09,451138.0,63.2607,63.4679,63.1916,63.2508,451138.0
2025-01-28 09:40:00,64.09,64.13,63.93,63.95,147310.0,63.2508,63.2903,63.0929,63.1126,147310.0
2025-01-28 09:45:00,63.96,64.0,63.76,63.85,89402.0,63.1225,63.162,62.9251,63.0139,89402.0
2025-01-28 09:50:00,63.85,63.86,63.55,63.59,136854.0,63.0139,63.0238,62.7179,62.7573,136854.0
2025-01-28 09:55:00,63.58,63.62,63.45,63.55,97167.0,62.7475,62.787,62.6192,62.7179,97167.0
2025-01-28 10:00:00,63.56,63.64,63.38,63.43,99374.0,62.7277,62.8067,62.5501,62.5994,99374.0
2025-01-28 10:05:00,63.42,63.62,63.42,63.56,66550.0,62.5896,62.787,62.5896,62.7277,66550.0
2025-01-28 10:10:00,63.55,63.58,63.39,63.43,53710.0,62.7179,62.7475,62.56,62.5994,53710.0
2025-01-28 10:15:00,63.42,63.62,63.4,63.5,59491.0,62.5896,62.787,62.5698,62.6685,59491.0
2025-01-28 10:20:00,63.51,63.55,63.44,63.49,45206.0,62.6784,62.7179,62.6093,62.6587,45206.0
2025-01-28 10:25:00,63.5,63.65,63.45,63.55,48652.0,62.6685,62.8166,62.6192,62.7179,48652.0
2025-01-28 10:30:00,63.54,63.59,63.46,63.58,53764.0,62.708,62.7573,62.629,62.7475,53764.0
2025-01-28 10:35:00,63.58,63.71,63.56,63.67,60676.0,62.7475,62.8758,62.7277,62.8363,60676.0
2025-01-28 10:40:00,63.67,63.74,63.64,63.7,71509.0,62.8363,62.9054,62.8067,62.8659,71509.0
2025-01-28 10:45:00,63.69,63.75,63.64,63.75,26389.0,62.856,62.9153,62.8067,62.9153,26389.0
2025-01-28 10:50:00,63.74,63.78,63.7,63.7,34136.0,62.9054,62.9449,62.8659,62.8659,34136.0
2025-01-28 10:55:00,63.7,63.7,63.56,63.59,19103.0,62.8659,62.8659,62.7277,62.7573,19103.0
2025-01-28 11:00:00,63.6,63.73,63.59,63.73,65977.0,62.7672,62.8955,62.7573,62.8955,65977.0
2025-01-28 11:05:00,63.72,63.77,63.67,63.75,58819.0,62.8856,62.935,62.8363,62.9153,58819.0
2025-01-28 11:10:00,63.75,63.82,63.68,63.8,62087.0,62.9153,62.9843,62.8462,62.9646,62087.0
2025-01-28 11:15:00,63.8,63.86,63.75,63.77,63911.0,62.9646,63.0238,62.9153,62.935,63911.0
2025-01-28 11:20:00,63.76,63.77,63.58,63.6,34160.0,62.9251,62.935,62.7475,62.7672,34160.0
2025-01-28 11:25:00,63.61,63.61,63.35,63.4,90132.0,62.7771,62.7771,62.5205,62.5698,90132.0
2025-01-28 11:30:00,63.4,63.42,63.31,63.32,61409.0,62.5698,62.5896,62.481,62.4909,61409.0
2025-01-28 11:35:00,63.32,63.32,63.19,63.25,38410.0,62.4909,62.4909,62.3626,62.4218,38410.0
2025-01-28 11:40:00,63.24,63.28,63.17,63.27,24259.0,62.4119,62.4514,62.3428,62.4415,24259.0
2025-01-28 11:45:00,63.28,63.35,63.24,63.3,65106.0,62.4514,62.5205,62.4119,62.4711,65106.0
2025-01-28 11:50:00,63.31,63.32,63.1,63.18,73216.0,62.481,62.4909,62.2738,62.3527,73216.0
2025-01-28 11:55:00,63.17,63.24,63.1,63.1,64537.0,62.3428,62.4119,62.2738,62.2738,64537.0
2025-01-28 12:00:00,63.1,63.19,63.06,63.17,139665.0,62.2738,62.3626,62.2343,62.3428,139665.0
2025-01-28 12:05:00,63.17,63.32,63.15,63.32,76191.0,62.3428,62.4909,62.3231,62.4909,76191.0
2025-01-28 12:10:00,63.31,63.34,63.24,63.26,42675.0,62.481,62.5106,62.4119,62.4317,42675.0
2025-01-28 12:15:00,63.25,63.43,63.22,63.42,47066.0,62.4218,62.5994,62.3922,62.5896,47066.0
2025-01-28 12:20:00,63.42,63.42,63.34,63.39,43874.0,62.5896,62.5896,62.5106,62.56,43874.0
2025-01-28 12:25:00,63.39,63.42,63.34,63.35,31240.0,62.56,62.5896,62.5106,62.5205,31240.0
2025-01-28 12:30:00,63.36,63.44,63.35,63.37,23311.0,62.5304,62.6093,62.5205,62.5402,23311.0
2025-01-28 12:35:00,63.37,63.4,63.29,63.32,22222.0,62.5402,62.5698,62.4613,62.4909,22222.0
2025-01-28 12:40:00,63.32,63.4,63.3,63.39,17637.0,62.4909,62.5698,62.4711,62.56,17637.0
2025-01-28 12:45:00,63.39,63.41,63.33,63.37,33225.0,62.56,62.5797,62.5008,62.5402,33225.0
2025-01-28 12:50:00,63.37,63.39,63.31,63.33,21145.0,62.5402,62.56,62.481,62.5008,21145.0
2025-01-28 12:55:00,63.32,63.37,63.3,63.31,33596.0,62.4909,62.5402,62.4711,62.481,33596.0
2025-01-28 13:00:00,63.31,63.39,63.3,63.38,23991.0,62.481,62.56,62.4711,62.5501,23991.0
2025-01-28 13:05:00,63.39,63.47,63.36,63.41,51407.0,62.56,62.6389,62.5304,62.5797,51407.0
2025-01-28 13:10:00,63.41,63.42,63.33,63.36,41929.0,62.5797,62.5896,62.5008,62.5304,41929.0
2025-01-28 13:15:00,63.36,63.47,63.35,63.47,22263.0,62.5304,62.6389,62.5205,62.6389,22263.0
2025-01-28 13:20:00,63.47,63.49,63.44,63.47,14078.0,62.6389,62.6587,62.6093,62.6389,14078.0
2025-01-28 13:25:00,63.47,63.49,63.42,63.47,9305.0,62.6389,62.6587,62.5896,62.6389,9305.0
2025-01-28 13:30:00,63.46,63.53,63.44,63.51,21367.0,62.629,62.6981,62.6093,62.6784,21367.0
2025-01-28 13:35:00,63.51,63.53,63.39,63.42,52036.0,62.6784,62.6981,62.56,62.5896,52036.0
2025-01-28 13:40:00,63.41,63.43,63.32,63.39,42414.0,62.5797,62.5994,62.4909,62.56,42414.0
2025-01-28 13:45:00,63.38,63.41,63.34,63.34,50091.0,62.5501,62.5797,62.5106,62.5106,50091.0
2025-01-28 13:50:00,63.34,63.4,63.3,63.37,41501.0,62.5106,62.5698,62.4711,62.5402,41501.0
2025-01-28 13:55:00,63.36,63.39,63.34,63.35,23158.0,62.5304,62.56,62.5106,62.5205,23158.0
2025-01-28 14:00:00,63.34,63.39,63.33,63.35,24888.0,62.5106,62.56,62.5008,62.5205,24888.0
2025-01-28 14:05:00,63.35,63.46,63.34,63.45,21432.0,62.5205,62.629,62.5106,62.6192,21432.0
2025-01-28 14:10:00,63.45,63.45,63.36,63.43,56743.0,62.6192,62.6192,62.5304,62.5994,56743.0
2025-01-28 14:15:00,63.42,63.46,63.4,63.46,23735.0,62.5896,62.629,62.5698,62.629,23735.0
2025-01-28 14:20:00,63.45,63.55,63.44,63.54,27245.0,62.6192,62.7179,62.6093,62.708,27245.0
2025-01-28 14:25:00,63.53,63.55,63.5,63.52,35647.0,62.6981,62.7179,62.6685,62.6883,35647.0
2025-01-28 14:30:00,63.53,63.57,63.52,63.55,16471.0,62.6981,62.7376,62.6883,62.7179,16471.0
2025-01-28 14:35:00,63.55,63.6,63.55,63.57,44204.0,62.7179,62.7672,62.7179,62.7376,44204.0
2025-01-28 14:40:00,63.58,63.65,63.56,63.65,27578.0,62.7475,62.8166,62.7277,62.8166,27578.0
2025-01-28 14:45:00,63.66,63.68,63.62,63.64,26210.0,62.8264,62.8462,62.787,62.8067,26210.0
2025-01-28 14:50:00,63.63,63.64,63.57,63.57,49792.0,62.7968,62.8067,62.7376,62.7376,49792.0
2025-01-28 14:55:00,63.57,63.65,63.57,63.65,211153.0,62.7376,62.8166,62.7376,62.8166,211153.0
2025-01-28 15:00:00,63.65,63.73,63.65,63.68,89805.0,62.8166,62.8955,62.8166,62.8462,89805.0
2025-01-28 15:05:00,63.68,63.73,63.68,63.71,40743.0,62.8462,62.8955,62.8462,62.8758,40743.0
2025-01-28 15:10:00,63.71,63.74,63.69,63.72,52463.0,62.8758,62.9054,62.856,62.8856,52463.0
2025-01-28 15:15:00,63.71,63.84,63.69,63.83,70754.0,62.8758,63.0041,62.856,62.9942,70754.0
2025-01-28 15:20:00,63.83,63.9,63.83,63.86,46056.0,62.9942,63.0633,62.9942,63.0238,46056.0
2025-01-28 15:25:00,63.86,63.9,63.8,63.81,38453.0,63.0238,63.0633,62.9646,62.9745,38453.0
2025-01-28 15:30:00,63.81,63.85,63.79,63.82,78546.0,62.9745,63.0139,62.9547,62.9843,78546.0
2025-01-28 15:35:00,63.82,63.9,63.78,63.88,88538.0,62.9843,63.0633,62.9449,63.0435,88538.0
2025-01-28 15:40:00,63.89,63.95,63.87,63.93,72468.0,63.0534,63.1126,63.0337,63.0929,72468.0
2025-01-28 15:45:00,63.94,63.96,63.86,63.88,86887.0,63.1028,63.1225,63.0238,63.0435,86887.0
2025-01-28 15:50:00,63.88,63.97,63.86,63.88,259712.0,63.0435,63.1324,63.0238,63.0435,259712.0
2025-01-28 15:55:00,63.87,63.87,63.68,63.7,655875.0,63.0337,63.0337,62.8462,62.8659,655875.0
2025-01-29 09:30:00,63.5,63.72,63.44,63.6,201092.0,62.6685,62.8856,62.6093,62.7672,201092.0
2025-01-29 09:35:00,63.61,63.74,63.44,63.73,75297.0,62.7771,62.9054,62.6093,62.8955,75297.0
2025-01-29 09:40:00,63.72,63.9,63.69,63.84,110014.0,62.8856,63.0633,62.856,63.0041,110014.0
2025-01-29 09:45:00,63.87,64.09,63.83,64.01,65072.0,63.0337,63.2508,62.9942,63.1718,65072.0
2025-01-29 09:50:00,64.02,64.27,63.96,64.23,43075.0,63.1817,63.4284,63.1225,63.389,43075.0
2025-01-29 09:55:00,64.24,64.34,64.19,64.32,60553.0,63.3988,63.4975,63.3495,63.4778,60553.0
2025-01-29 10:00:00,64.32,64.56,64.27,64.55,115669.0,63.4778,63.7146,63.4284,63.7048,115669.0
2025-01-29 10:05:00,64.55,64.67,64.37,64.4,356674.0,63.7048,63.8232,63.5271,63.5567,356674.0
2025-01-29 10:10:00,64.39,64.41,64.25,64.32,78373.0,63.5469,63.5666,63.4087,63.4778,78373.0
2025-01-29 10:15:00,64.33,64.39,64.26,64.27,41441.0,63.4877,63.5469,63.4186,63.4284,41441.0
2025-01-29 10:20:00,64.27,64.34,64.17,64.29,121684.0,63.4284,63.4975,63.3298,63.4482,121684.0
2025-01-29 10:25:00,64.29,64.4,64.27,64.39,99099.0,63.4482,63.5567,63.4284,63.5469,99099.0
2025-01-29 10:30:00,64.39,64.41,64.25,64.29,68367.0,63.5469,63.5666,63.4087,63.4482,68367.0
2025-01-29 10:35:00,64.3,64.41,64.25,64.41,42452.0,63.458,63.5666,63.4087,63.5666,42452.0
2025-01-29 10:40:00,64.42,64.45,64.35,64.37,47314.0,63.5765,63.6061,63.5074,63.5271,47314.0
2025-01-29 10:45:00,64.38,64.41,64.24,64.25,56970.0,63.537,63.5666,63.3988,63.4087,56970.0
2025-01-29 10:50:00,64.25,64.39,64.21,64.21,34041.0,63.4087,63.5469,63.3692,63.3692,34041.0
2025-01-29 10:55:00,64.21,64.21,64.02,64.03,64186.0,63.3692,63.3692,63.1817,63.1916,64186.0
2025-01-29 11:00:00,64.03,64.08,63.84,63.84,44545.0,63.1916,63.2409,63.0041,63.0041,44545.0
2025-01-29 11:05:00,63.84,63.88,63.74,63.88,91428.0,63.0041,63.0435,62.9054,63.0435,91428.0
2025-01-29 11:10:00,63.88,63.88,63.79,63.8,91352.0,63.0435,63.0435,62.9547,62.9646,91352.0
2025-01-29 11:15:00,63.79,63.8,63.71,63.74,49029.0,62.9547,62.9646,62.8758,62.9054,49029.0
2025-01-29 11:20:00,63.73,63.82,63.68,63.77,31652.0,62.8955,62.9843,62.8462,62.935,31652.0
2025-01-29 11:25:00,63.77,63.83,63.76,63.81,49032.0,62.935,62.9942,62.9251,62.9745,49032.0
2025-01-29 11:30:00,63.8,63.91,63.79,63.9,84661.0,62.9646,63.0732,62.9547,63.0633,84661.0
2025-01-29 11:35:00,63.91,64.0,63.91,63.98,49303.0,63.0732,63.162,63.0732,63.1422,49303.0
2025-01-29 11:40:00,63.97,64.02,63.96,64.0,42450.0,63.1324,63.1817,63.1225,63.162,42450.0
2025-01-29 11:45:00,64.0,64.06,63.94,64.06,136120.0,63.162,63.2212,63.1028,63.2212,136120.0
2025-01-29 11:50:00,64.08,64.13,64.05,64.11,50662.0,63.2409,63.2903,63.2113,63.2705,50662.0
2025-01-29 11:55:00,64.11,64.11,63.98,64.04,93430.0,63.2705,63.2705,63.1422,63.2015,93430.0
2025-01-29 12:00:00,64.03,64.04,63.96,64.01,51615.0,63.1916,63.2015,63.1225,63.1718,51615.0
2025-01-29 12:05:00,64.01,64.08,64.01,64.05,173191.0,63.1718,63.2409,63.1718,63.2113,173191.0
2025-01-29 12:10:00,64.05,64.05,63.93,63.94,68520.0,63.2113,63.2113,63.0929,63.1028,68520.0
2025-01-29 12:15:00,63.94,64.02,63.93,64.0,76861.0,63.1028,63.1817,63.0929,63.162,76861.0
2025-01-29 12:20:00,64.0,64.03,63.95,63.95,27903.0,63.162,63.1916,63.1126,63.1126,27903.0
2025-01-29 12:25:00,63.95,63.97,63.89,63.9,16398.0,63.1126,63.1324,63.0534,63.0633,16398.0
2025-01-29 12:30:00,63.92,63.97,63.91,63.93,12045.0,63.083,63.1324,63.0732,63.0929,12045.0
2025-01-29 12:35:00,63.94,63.94,63.88,63.91,10943.0,63.1028,63.1028,63.0435,63.0732,10943.0
2025-01-29 12:40:00,63.91,63.91,63.79,63.8,37776.0,63.0732,63.0732,62.9547,62.9646,37776.0
2025-01-29 12:45:00,63.81,63.82,63.73,63.79,25058.0,62.9745,62.9843,62.8955,62.9547,25058.0
2025-01-29 12:50:00,63.79,63.82,63.75,63.82,34292.0,62.9547,62.9843,62.9153,62.9843,34292.0
2025-01-29 12:55:00,63.82,63.9,63.81,63.87,28290.0,62.9843,63.0633,62.9745,63.0337,28290.0
2025-01-29 13:00:00,63.87,63.88,63.67,63.71,51699.0,63.0337,63.0435,62.8363,62.8758,51699.0
2025-01-29 13:05:00,63.73,63.82,63.67,63.79,70275.0,62.8955,62.9843,62.8363,62.9547,70275.0
2025-01-29 13:10:00,63.78,63.8,63.68,63.78,37592.0,62.9449,62.9646,62.8462,62.9449,37592.0
2025-01-29 13:15:00,63.78,63.84,63.76,63.83,28368.0,62.9449,63.0041,62.9251,62.9942,28368.0
2025-01-29 13:20:00,63.83,63.87,63.79,63.87,23880.0,62.9942,63.0337,62.9547,63.0337,23880.0
2025-01-29 13:25:00,63.87,63.92,63.83,63.85,20451.0,63.0337,63.083,62.9942,63.0139,20451.0
2025-01-29 13:30:00,63.85,63.86,63.8,63.83,75434.0,63.0139,63.0238,62.9646,62.9942,75434.0
2025-01-29 13:35:00,63.83,63.85,63.79,63.8,16895.0,62.9942,63.0139,62.9547,62.9646,16895.0
2025-01-29 13:40:00,63.8,63.8,63.73,63.77,23788.0,62.9646,62.9646,62.8955,62.935,23788.0
2025-01-29 13:45:00,63.77,63.84,63.76,63.84,20170.0,62.935,63.0041,62.9251,63.0041,20170.0
2025-01-29 13:50:00,63.84,63.87,63.78,63.87,16599.0,63.0041,63.0337,62.9449,63.0337,16599.0
2025-01-29 13:55:00,63.87,63.87,63.82,63.83,15952.0,63.0337,63.0337,62.9843,62.9942,15952.0
2025-01-29 14:00:00,63.82,63.82,63.35,63.35,169193.0,62.9843,62.9843,62.5205,62.5205,169193.0
2025-01-29 14:05:00,63.35,63.39,63.25,63.28,119720.0,62.5205,62.56,62.4218,62.4514,119720.0
2025-01-29 14:10:00,63.28,63.31,63.1,63.24,135355.0,62.4514,62.481,62.2738,62.4119,135355.0
2025-01-29 14:15:00,63.25,63.3,63.18,63.3,94459.0,62.4218,62.4711,62.3527,62.4711,94459.0
2025-01-29 14:20:00,63.3,63.33,63.2,63.26,104604.0,62.4711,62.5008,62.3725,62.4317,104604.0
2025-01-29 14:25:00,63.28,63.37,63.2,63.3,51913.0,62.4514,62.5402,62.3725,62.4711,51913.0
2025-01-29 14:30:00,63.3,63.55,63.26,63.48,281582.0,62.4711,62.7179,62.4317,62.6488,281582.0
2025-01-29 14:35:00,63.47,63.7,63.35,63.61,153761.0,62.6389,62.8659,62.5205,62.7771,153761.0
2025-01-29 14:40:00,63.61,63.97,63.59,63.93,139549.0,62.7771,63.1324,62.7573,63.0929,139549.0
2025-01-29 14:45:00,63.93,64.01,63.74,63.77,161659.0,63.0929,63.1718,62.9054,62.935,161659.0
2025-01-29 14:50:00,63.76,63.84,63.65,63.69,88679.0,62.9251,63.0041,62.8166,62.856,88679.0
2025-01-29 14:55:00,63.68,63.74,63.51,63.56,120637.0,62.8462,62.9054,62.6784,62.7277,120637.0
2025-01-29 15:00:00,63.58,63.61,63.27,63.31,78446.0,62.7475,62.7771,62.4415,62.481,78446.0
2025-01-29 15:05:00,63.29,63.45,63.24,63.41,184617.0,62.4613,62.6192,62.4119,62.5797,184617.0
2025-01-29 15:10:00,63.42,63.56,63.33,63.4,131961.0,62.5896,62.7277,62.5008,62.5698,131961.0
2025-01-29 15:15:00,63.41,63.43,63.24,63.38,62876.0,62.5797,62.5994,62.4119,62.5501,62876.0
2025-01-29 15:20:00,63.38,63.64,63.38,63.6,41132.0,62.5501,62.8067,62.5501,62.7672,41132.0
2025-01-29 15:25:00,63.6,63.61,63.48,63.51,43267.0,62.7672,62.7771,62.6488,62.6784,43267.0
2025-01-29 15:30:00,63.52,63.58,63.45,63.47,121707.0,62.6883,62.7475,62.6192,62.6389,121707.0
2025-01-29 15:35:00,63.48,63.67,63.45,63.64,97069.0,62.6488,62.8363,62.6192,62.8067,97069.0
2025-01-29 15:40:00,63.65,63.71,63.61,63.66,120348.0,62.8166,62.8758,62.7771,62.8264,120348.0
2025-01-29 15:45:00,63.65,63.69,63.6,63.68,86384.0,62.8166,62.856,62.7672,62.8462,86384.0
2025-01-29 15:50:00,63.67,63.85,63.67,63.75,168856.0,62.8363,63.0139,62.8363,62.9153,168856.0
2025-01-29 15:55:00,63.75,63.81,63.59,63.6,274677.0,62.9153,62.9745,62.7573,62.7672,274677.0
2025-01-30 09:30:00,64.22,64.71,64.12,64.63,309400.0,63.3791,63.8627,63.2804,63.7837,309400.0
2025-01-30 09:35:00,64.62,64.66,64.32,64.37,288648.0,63.7739,63.8133,63.4778,63.5271,288648.0
2025-01-30 09:40:00,64.37,64.4,64.22,64.33,191383.0,63.5271,63.5567,63.3791,63.4877,191383.0
2025-01-30 09:45:00,64.35,64.41,64.17,64.34,103357.0,63.5074,63.5666,63.3298,63.4975,103357.0
2025-01-30 09:50:00,64.35,64.5,64.33,64.45,189882.0,63.5074,63.6554,63.4877,63.6061,189882.0
2025-01-30 09:55:00,64.44,64.59,64.43,64.55,132279.0,63.5962,63.7443,63.5863,63.7048,132279.0
2025-01-30 10:00:00,64.59,64.75,64.56,64.75,68777.0,63.7443,63.9022,63.7146,63.9022,68777.0
2025-01-30 10:05:00,64.74,64.79,64.61,64.7,59104.0,63.8923,63.9416,63.764,63.8528,59104.0
2025-01-30 10:10:00,64.71,64.83,64.71,64.76,39164.0,63.8627,63.9811,63.8627,63.912,39164.0
2025-01-30 10:15:00,64.77,64.77,64.58,64.7,33554.0,63.9219,63.9219,63.7344,63.8528,33554.0
2025-01-30 10:20:00,64.7,64.81,64.66,64.7,53776.0,63.8528,63.9614,63.8133,63.8528,53776.0
2025-01-30 10:25:00,64.7,64.74,64.42,64.44,32576.0,63.8528,63.8923,63.5765,63.5962,32576.0
2025-01-30 10:30:00,64.46,64.65,64.44,64.64,90469.0,63.616,63.8035,63.5962,63.7936,90469.0
2025-01-30 10:35:00,64.64,64.8,64.62,64.76,69323.0,63.7936,63.9515,63.7739,63.912,69323.0
2025-01-30 10:40:00,64.75,64.75,64.67,64.72,61160.0,63.9022,63.9022,63.8232,63.8725,61160.0
2025-01-30 10:45:00,64.72,64.79,64.71,64.76,42888.0,63.8725,63.9416,63.8627,63.912,42888.0
2025-01-30 10:50:00,64.76,64.76,64.51,64.52,99161.0,63.912,63.912,63.6653,63.6752,99161.0
2025-01-30 10:55:00,64.52,64.55,64.4,64.49,50556.0,63.6752,63.7048,63.5567,63.6456,50556.0
2025-01-30 11:00:00,64.48,64.54,64.46,64.51,76715.0,63.6357,63.6949,63.616,63.6653,76715.0
2025-01-30 11:05:00,64.5,64.58,64.49,64.5,56421.0,63.6554,63.7344,63.6456,63.6554,56421.0
2025-01-30 11:10:00,64.49,64.53,64.45,64.46,117034.0,63.6456,63.685,63.6061,63.616,117034.0
2025-01-30 11:15:00,64.48,64.54,64.46,64.52,47497.0,63.6357,63.6949,63.616,63.6752,47497.0
2025-01-30 11:20:00,64.52,64.65,64.52,64.63,58431.0,63.6752,63.8035,63.6752,63.7837,58431.0
2025-01-30 11:25:00,64.63,64.74,64.59,64.72,83625.0,63.7837,63.8923,63.7443,63.8725,83625.0
2025-01-30 11:30:00,64.71,64.73,64.64,64.65,94416.0,63.8627,63.8824,63.7936,63.8035,94416.0
2025-01-30 11:35:00,64.66,64.7,64.61,64.69,73383.0,63.8133,63.8528,63.764,63.8429,73383.0
2025-01-30 11:40:00,64.7,64.71,64.66,64.69,40497.0,63.8528,63.8627,63.8133,63.8429,40497.0
2025-01-30 11:45:00,64.69,64.79,64.65,64.79,107628.0,63.8429,63.9416,63.8035,63.9416,107628.0
2025-01-30 11:50:00,64.79,64.9,64.79,64.87,80597.0,63.9416,64.0502,63.9416,64.0206,80597.0
2025-01-30 11:55:00,64.87,64.89,64.8,64.84,49297.0,64.0206,64.0403,63.9515,63.991,49297.0
2025-01-30 12:00:00,64.84,64.89,64.8,64.85,124648.0,63.991,64.0403,63.9515,64.0008,124648.0
2025-01-30 12:05:00,64.86,64.92,64.76,64.76,186624.0,64.0107,64.0699,63.912,63.912,186624.0
2025-01-30 12:10:00,64.76,64.76,64.64,64.69,56576.0,63.912,63.912,63.7936,63.8429,56576.0
2025-01-30 12:15:00,64.7,64.71,64.66,64.7,41695.0,63.8528,63.8627,63.8133,63.8528,41695.0
2025-01-30 12:20:00,64.7,64.74,64.62,64.7,43149.0,63.8528,63.8923,63.7739,63.8528,43149.0
2025-01-30 12:25:00,64.7,64.73,64.66,64.67,107002.0,63.8528,63.8824,63.8133,63.8232,107002.0
2025-01-30 12:30:00,64.67,64.74,64.67,64.68,42906.0,63.8232,63.8923,63.8232,63.8331,42906.0
2025-01-30 12:35:00,64.69,64.75,64.65,64.75,42111.0,63.8429,63.9022,63.8035,63.9022,42111.0
2025-01-30 12:40:00,64.75,64.76,64.64,64.67,50039.0,63.9022,63.912,63.7936,63.8232,50039.0
2025-01-30 12:45:00,64.66,64.7,64.65,64.69,39503.0,63.8133,63.8528,63.8035,63.8429,39503.0
2025-01-30 12:50:00,64.69,64.69,64.62,64.69,94528.0,63.8429,63.8429,63.7739,63.8429,94528.0
2025-01-30 12:55:00,64.69,64.69,64.61,64.63,73398.0,63.8429,63.8429,63.764,63.7837,73398.0
2025-01-30 13:00:00,64.63,64.77,64.62,64.73,66355.0,63.7837,63.9219,63.7739,63.8824,66355.0
2025-01-30 13:05:00,64.73,64.75,64.68,64.69,44751.0,63.8824,63.9022,63.8331,63.8429,44751.0
2025-01-30 13:10:00,64.69,64.74,64.67,64.73,40356.0,63.8429,63.8923,63.8232,63.8824,40356.0
2025-01-30 13:15:00,64.74,64.8,64.69,64.7,62287.0,63.8923,63.9515,63.8429,63.8528,62287.0
2025-01-30 13:20:00,64.71,64.78,64.69,64.77,35507.0,63.8627,63.9318,63.8429,63.9219,35507.0
2025-01-30 13:25:00,64.77,64.78,64.74,64.76,27884.0,63.9219,63.9318,63.8923,63.912,27884.0
2025-01-30 13:30:00,64.77,64.82,64.72,64.72,64711.0,63.9219,63.9712,63.8725,63.8725,64711.0
2025-01-30 13:35:00,64.73,64.86,64.73,64.86,112674.0,63.8824,64.0107,63.8824,64.0107,112674.0
2025-01-30 13:40:00,64.86,64.87,64.81,64.83,34481.0,64.0107,64.0206,63.9614,63.9811,34481.0
2025-01-30 13:45:00,64.84,64.91,64.83,64.87,28338.0,63.991,64.0601,63.9811,64.0206,28338.0
2025-01-30 13:50:00,64.87,64.92,64.86,64.88,34474.0,64.0206,64.0699,64.0107,64.0305,34474.0
2025-01-30 13:55:00,64.89,64.91,64.86,64.91,43125.0,64.0403,64.0601,64.0107,64.0601,43125.0
2025-01-30 14:00:00,64.91,64.94,64.88,64.9,92967.0,64.0601,64.0897,64.0305,64.0502,92967.0
2025-01-30 14:05:00,64.91,64.95,64.88,64.91,48292.0,64.0601,64.0995,64.0305,64.0601,48292.0
2025-01-30 14:10:00,64.9,64.96,64.84,64.94,102130.0,64.0502,64.1094,63.991,64.0897,102130.0
2025-01-30 14:15:00,64.94,64.99,64.92,64.95,79832.0,64.0897,64.139,64.0699,64.0995,79832.0
2025-01-30 14:20:00,64.95,64.98,64.9,64.95,278897.0,64.0995,64.1291,64.0502,64.0995,278897.0
2025-01-30 14:25:00,64.95,65.01,64.95,64.98,98886.0,64.0995,64.1588,64.0995,64.1291,98886.0
2025-01-30 14:30:00,64.99,65.01,64.95,64.97,203623.0,64.139,64.1588,64.0995,64.1193,203623.0
2025-01-30 14:35:00,64.97,64.97,64.89,64.9,72112.0,64.1193,64.1193,64.0403,64.0502,72112.0
2025-01-30 14:40:00,64.89,64.92,64.87,64.9,50559.0,64.0403,64.0699,64.0206,64.0502,50559.0
2025-01-30 14:45:00,64.91,64.91,64.83,64.87,39707.0,64.0601,64.0601,63.9811,64.0206,39707.0
2025-01-30 14:50:00,64.88,64.89,64.84,64.87,41036.0,64.0305,64.0403,63.991,64.0206,41036.0
2025-01-30 14:55:00,64.87,64.94,64.86,64.92,73184.0,64.0206,64.0897,64.0107,64.0699,73184.0
2025-01-30 15:00:00,64.92,64.95,64.88,64.89,51475.0,64.0699,64.0995,64.0305,64.0403,51475.0
2025-01-30 15:05:00,64.9,64.91,64.87,64.89,51839.0,64.0502,64.0601,64.0206,64.0403,51839.0
2025-01-30 15:10:00,64.89,64.93,64.82,64.83,48780.0,64.0403,64.0798,63.9712,63.9811,48780.0
2025-01-30 15:15:00,64.83,64.88,64.81,64.84,130474.0,63.9811,64.0305,63.9614,63.991,130474.0
2025-01-30 15:20:00,64.83,64.89,64.82,64.84,72022.0,63.9811,64.0403,63.9712,63.991,72022.0
2025-01-30 15:25:00,64.84,64.87,64.77,64.78,43280.0,63.991,64.0206,63.9219,63.9318,43280.0
2025-01-30 15:30:00,64.77,64.78,64.6,64.62,384111.0,63.9219,63.9318,63.7541,63.7739,384111.0
2025-01-30 15:35:00,64.62,64.64,64.16,64.17,351795.0,63.7739,63.7936,63.3199,63.3298,351795.0
2025-01-30 15:40:00,64.16,64.16,63.68,63.73,372756.0,63.3199,63.3199,62.8462,62.8955,372756.0
2025-01-30 15:45:00,63.72,64.24,63.67,64.21,774537.0,62.8856,63.3988,62.8363,63.3692,774537.0
2025-01-30 15:50:00,64.23,64.43,64.2,64.36,510914.0,63.389,63.5863,63.3594,63.5173,510914.0
2025-01-30 15:55:00,64.36,64.43,64.29,64.31,726737.0,63.5173,63.5863,63.4482,63.4679,726737.0
2025-01-31 09:30:00,64.44,64.81,64.38,64.64,471776.0,63.5962,63.9614,63.537,63.7936,471776.0
2025-01-31 09:35:00,64.65,64.74,64.51,64.64,196530.0,63.8035,63.8923,63.6653,63.7936,196530.0
2025-01-31 09:40:00,64.62,64.7,64.53,64.66,292521.0,63.7739,63.8528,63.685,63.8133,292521.0
2025-01-31 09:45:00,64.66,64.68,64.56,64.6,104130.0,63.8133,63.8331,63.7146,63.7541,104130.0
2025-01-31 09:50:00,64.59,64.7,64.55,64.58,86673.0,63.7443,63.8528,63.7048,63.7344,86673.0
2025-01-31 09:55:00,64.56,64.71,64.55,64.67,220345.0,63.7146,63.8627,63.7048,63.8232,220345.0
2025-01-31 10:00:00,64.67,64.68,64.52,64.56,329086.0,63.8232,63.8331,63.6752,63.7146,329086.0
2025-01-31 10:05:00,64.56,64.62,64.46,64.52,178193.0,63.7146,63.7739,63.616,63.6752,178193.0
2025-01-31 10:10:00,64.53,64.61,64.51,64.61,61562.0,63.685,63.764,63.6653,63.764,61562.0
2025-01-31 10:15:00,64.6,64.61,64.48,64.56,82838.0,63.7541,63.764,63.6357,63.7146,82838.0
2025-01-31 10:20:00,64.56,64.68,64.48,64.68,48763.0,63.7146,63.8331,63.6357,63.8331,48763.0
2025-01-31 10:25:00,64.67,64.75,64.63,64.71,54390.0,63.8232,63.9022,63.7837,63.8627,54390.0
2025-01-31 10:30:00,64.72,64.74,64.59,64.64,24158.0,63.8725,63.8923,63.7443,63.7936,24158.0
2025-01-31 10:35:00,64.63,64.64,64.48,64.5,49910.0,63.7837,63.7936,63.6357,63.6554,49910.0
2025-01-31 10:40:00,64.5,64.58,64.45,64.47,73507.0,63.6554,63.7344,63.6061,63.6258,73507.0
2025-01-31 10:45:00,64.47,64.53,64.43,64.49,106986.0,63.6258,63.685,63.5863,63.6456,106986.0
2025-01-31 10:50:00,64.48,64.49,64.35,64.4,107679.0,63.6357,63.6456,63.5074,63.5567,107679.0
2025-01-31 10:55:00,64.38,64.41,64.31,64.4,80200.0,63.537,63.5666,63.4679,63.5567,80200.0
2025-01-31 11:00:00,64.41,64.43,64.26,64.36,84899.0,63.5666,63.5863,63.4186,63.5173,84899.0
2025-01-31 11:05:00,64.38,64.49,64.34,64.48,44106.0,63.537,63.6456,63.4975,63.6357,44106.0
2025-01-31 11:10:00,64.47,64.5,64.42,64.44,54813.0,63.6258,63.6554,63.5765,63.5962,54813.0
2025-01-31 11:15:00,64.44,64.58,64.44,64.56,169935.0,63.5962,63.7344,63.5962,63.7146,169935.0
2025-01-31 11:20:00,64.56,64.62,64.55,64.61,116267.0,63.7146,63.7739,63.7048,63.764,116267.0
2025-01-31 11:25:00,64.61,64.62,64.44,64.45,75713.0,63.764,63.7739,63.5962,63.6061,75713.0
2025-01-31 11:30:00,64.45,64.58,64.44,64.56,41925.0,63.6061,63.7344,63.5962,63.7146,41925.0
2025-01-31 11:35:00,64.57,64.62,64.52,64.62,57044.0,63.7245,63.7739,63.6752,63.7739,57044.0
2025-01-31 11:40:00,64.63,64.65,64.55,64.56,28466.0,63.7837,63.8035,63.7048,63.7146,28466.0
2025-01-31 11:45:00,64.57,64.59,64.53,64.59,37320.0,63.7245,63.7443,63.685,63.7443,37320.0
2025-01-31 11:50:00,64.59,64.59,64.53,64.58,31239.0,63.7443,63.7443,63.685,63.7344,31239.0
2025-01-31 11:55:00,64.59,64.63,64.58,64.59,28734.0,63.7443,63.7837,63.7344,63.7443,28734.0
2025-01-31 12:00:00,64.59,64.6,64.52,64.55,28642.0,63.7443,63.7541,63.6752,63.7048,28642.0
2025-01-31 12:05:00,64.56,64.61,64.5,64.59,97787.0,63.7146,63.764,63.6554,63.7443,97787.0
2025-01-31 12:10:00,64.61,64.63,64.5,64.55,68119.0,63.764,63.7837,63.6554,63.7048,68119.0
2025-01-31 12:15:00,64.55,64.64,64.51,64.62,80964.0,63.7048,63.7936,63.6653,63.7739,80964.0
2025-01-31 12:20:00,64.62,64.71,64.61,64.69,63129.0,63.7739,63.8627,63.764,63.8429,63129.0
2025-01-31 12:25:00,64.68,64.71,64.63,64.7,40020.0,63.8331,63.8627,63.7837,63.8528,40020.0
2025-01-31 12:30:00,64.69,64.77,64.69,64.75,74655.0,63.8429,63.9219,63.8429,63.9022,74655.0
2025-01-31 12:35:00,64.75,64.81,64.74,64.8,82728.0,63.9022,63.9614,63.8923,63.9515,82728.0
2025-01-31 12:40:00,64.8,64.8,64.74,64.78,49921.0,63.9515,63.9515,63.8923,63.9318,49921.0
2025-01-31 12:45:00,64.76,64.82,64.75,64.77,63838.0,63.912,63.9712,63.9022,63.9219,63838.0
2025-01-31 12:50:00,64.77,64.82,64.76,64.81,57049.0,63.9219,63.9712,63.912,63.9614,57049.0
2025-01-31 12:55:00,64.81,64.81,64.73,64.74,51734.0,63.9614,63.9614,63.8824,63.8923,51734.0
2025-01-31 13:00:00,64.73,64.8,64.72,64.73,50192.0,63.8824,63.9515,63.8725,63.8824,50192.0
2025-01-31 13:05:00,64.72,64.82,64.72,64.81,54486.0,63.8725,63.9712,63.8725,63.9614,54486.0
2025-01-31 13:10:00,64.81,64.87,64.8,64.86,50995.0,63.9614,64.0206,63.9515,64.0107,50995.0
2025-01-31 13:15:00,64.86,64.88,64.67,64.7,104407.0,64.0107,64.0305,63.8232,63.8528,104407.0
2025-01-31 13:20:00,64.68,64.72,64.43,64.44,181693.0,63.8331,63.8725,63.5863,63.5962,181693.0
2025-01-31 13:25:00,64.43,64.44,64.32,64.37,73194.0,63.5863,63.5962,63.4778,63.5271,73194.0
2025-01-31 13:30:00,64.36,64.39,64.04,64.04,247060.0,63.5173,63.5469,63.2015,63.2015,247060.0
2025-01-31 13:35:00,64.04,64.14,63.9,64.13,327254.0,63.2015,63.3001,63.0633,63.2903,327254.0
2025-01-31 13:40:00,64.12,64.3,64.11,64.3,143389.0,63.2804,63.458,63.2705,63.458,143389.0
2025-01-31 13:45:00,64.28,64.48,64.28,64.45,155370.0,63.4383,63.6357,63.4383,63.6061,155370.0
2025-01-31 13:50:00,64.44,64.46,64.24,64.32,47635.0,63.5962,63.616,63.3988,63.4778,47635.0
2025-01-31 13:55:00,64.32,64.35,64.16,64.21,53380.0,63.4778,63.5074,63.3199,63.3692,53380.0
2025-01-31 14:00:00,64.2,64.32,64.13,64.16,62012.0,63.3594,63.4778,63.2903,63.3199,62012.0
2025-01-31 14:05:00,64.15,64.15,63.93,64.03,95028.0,63.31,63.31,63.0929,63.1916,95028.0
2025-01-31 14:10:00,64.04,64.22,64.02,64.16,227926.0,63.2015,63.3791,63.1817,63.3199,227926.0
2025-01-31 14:15:00,64.16,64.21,64.05,64.09,111886.0,63.3199,63.3692,63.2113,63.2508,111886.0
2025-01-31 14:20:00,64.09,64.13,64.01,64.12,102039.0,63.2508,63.2903,63.1718,63.2804,102039.0
2025-01-31 14:25:00,64.12,64.21,64.1,64.2,210742.0,63.2804,63.3692,63.2607,63.3594,210742.0
2025-01-31 14:30:00,64.21,64.28,64.16,64.27,324354.0,63.3692,63.4383,63.3199,63.4284,324354.0
2025-01-31 14:35:00,64.26,64.26,64.06,64.1,310510.0,63.4186,63.4186,63.2212,63.2607,310510.0
2025-01-31 14:40:00,64.11,64.15,63.94,63.97,196602.0,63.2705,63.31,63.1028,63.1324,196602.0
2025-01-31 14:45:00,63.98,64.02,63.89,64.0,80555.0,63.1422,63.1817,63.0534,63.162,80555.0
2025-01-31 14:50:00,64.0,64.15,63.98,64.15,151023.0,63.162,63.31,63.1422,63.31,151023.0
2025-01-31 14:55:00,64.15,64.16,64.07,64.11,335304.0,63.31,63.3199,63.2311,63.2705,335304.0
2025-01-31 15:00:00,64.1,64.11,63.86,63.88,194706.0,63.2607,63.2705,63.0238,63.0435,194706.0
2025-01-31 15:05:00,63.89,63.98,63.79,63.81,113538.0,63.0534,63.1422,62.9547,62.9745,113538.0
2025-01-31 15:10:00,63.81,63.9,63.78,63.85,111812.0,62.9745,63.0633,62.9449,63.0139,111812.0
2025-01-31 15:15:00,63.85,63.98,63.83,63.97,113516.0,63.0139,63.1422,62.9942,63.1324,113516.0
2025-01-31 15:20:00,63.97,64.03,63.92,64.0,112374.0,63.1324,63.1916,63.083,63.162,112374.0
2025-01-31 15:25:00,64.0,64.05,63.9,64.02,121084.0,63.162,63.2113,63.0633,63.1817,121084.0
2025-01-31 15:30:00,64.04,64.18,63.97,64.14,203818.0,63.2015,63.3396,63.1324,63.3001,203818.0
2025-01-31 15:35:00,64.14,64.17,64.05,64.08,195091.0,63.3001,63.3298,63.2113,63.2409,195091.0
2025-01-31 15:40:00,64.08,64.15,64.04,64.08,270010.0,63.2409,63.31,63.2015,63.2409,270010.0
2025-01-31 15:45:00,64.09,64.22,64.09,64.21,425833.0,63.2508,63.3791,63.2508,63.3692,425833.0
2025-01-31 15:50:00,64.21,64.35,64.1,64.14,532786.0,63.3692,63.5074,63.2607,63.3001,532786.0
2025-01-31 15:55:00,64.15,64.21,64.12,64.12,676970.0,63.31,63.3692,63.2804,63.2804,676970.0
2025-02-03 09:30:00,62.3,62.59,62.21,62.27,619858.0,61.4842,61.7704,61.3954,61.4546,619858.0
2025-02-03 09:35:00,62.26,62.32,61.8,61.96,690701.0,61.4448,61.504,60.9908,61.1487,690701.0
2025-02-03 09:40:00,61.95,62.06,61.88,61.93,383533.0,61.1388,61.2474,61.0697,61.1191,383533.0
2025-02-03 09:45:00,61.97,62.18,61.89,61.97,251416.0,61.1586,61.3658,61.0796,61.1586,251416.0
2025-02-03 09:50:00,61.97,62.12,61.92,61.99,157991.0,61.1586,61.3066,61.1092,61.1783,157991.0
2025-02-03 09:55:00,62.0,62.28,61.95,62.15,139187.0,61.1882,61.4645,61.1388,61.3362,139187.0
2025-02-03 10:00:00,62.12,62.21,61.98,62.06,191909.0,61.3066,61.3954,61.1684,61.2474,191909.0
2025-02-03 10:05:00,62.05,62.41,62.04,62.35,312566.0,61.2375,61.5928,61.2276,61.5336,312566.0
2025-02-03 10:10:00,62.35,62.42,62.23,62.26,156592.0,61.5336,61.6027,61.4152,61.4448,156592.0
2025-02-03 10:15:00,62.27,62.36,62.15,62.16,226201.0,61.4546,61.5435,61.3362,61.3461,226201.0
2025-02-03 10:20:00,62.17,63.0,62.06,62.94,337267.0,61.3559,62.1751,61.2474,62.1159,337267.0
2025-02-03 10:25:00,62.97,63.34,62.79,63.27,323317.0,62.1455,62.5106,61.9678,62.4415,323317.0
2025-02-03 10:30:00,63.3,63.45,63.18,63.37,150987.0,62.4711,62.6192,62.3527,62.5402,150987.0
2025-02-03 10:35:00,63.39,63.47,63.16,63.25,113521.0,62.56,62.6389,62.333,62.4218,113521.0
2025-02-03 10:40:00,63.23,63.54,63.12,63.39,285801.0,62.4021,62.708,62.2935,62.56,285801.0
2025-02-03 10:45:00,63.39,63.39,63.18,63.3,108056.0,62.56,62.56,62.3527,62.4711,108056.0
2025-02-03 10:50:00,63.31,63.42,63.17,63.27,73079.0,62.481,62.5896,62.3428,62.4415,73079.0
2025-02-03 10:55:00,63.26,63.43,63.24,63.36,81590.0,62.4317,62.5994,62.4119,62.5304,81590.0
2025-02-03 11:00:00,63.36,63.4,63.11,63.18,185908.0,62.5304,62.5698,62.2836,62.3527,185908.0
2025-02-03 11:05:00,63.2,63.23,62.93,63.17,117897.0,62.3725,62.4021,62.106,62.3428,117897.0
2025-02-03 11:10:00,63.19,63.34,63.19,63.25,112091.0,62.3626,62.5106,62.3626,62.4218,112091.0
2025-02-03 11:15:00,63.25,63.43,63.15,63.39,87376.0,62.4218,62.5994,62.3231,62.56,87376.0
2025-02-03 11:20:00,63.4,63.45,63.34,63.37,63611.0,62.5698,62.6192,62.5106,62.5402,63611.0
2025-02-03 11:25:00,63.37,63.4,63.25,63.32,86594.0,62.5402,62.5698,62.4218,62.4909,86594.0
2025-02-03 11:30:00,63.32,63.43,63.22,63.4,48616.0,62.4909,62.5994,62.3922,62.5698,48616.0
2025-02-03 11:35:00,63.4,63.48,63.38,63.47,47155.0,62.5698,62.6488,62.5501,62.6389,47155.0
2025-02-03 11:40:00,63.47,63.48,63.31,63.44,37933.0,62.6389,62.6488,62.481,62.6093,37933.0
2025-02-03 11:45:00,63.44,63.48,63.34,63.38,47310.0,62.6093,62.6488,62.5106,62.5501,47310.0
2025-02-03 11:50:00,63.39,63.41,63.22,63.22,32457.0,62.56,62.5797,62.3922,62.3922,32457.0
2025-02-03 11:55:00,63.22,63.22,63.06,63.1,186530.0,62.3922,62.3922,62.2343,62.2738,186530.0
2025-02-03 12:00:00,63.1,63.19,63.01,63.07,70610.0,62.2738,62.3626,62.1849,62.2442,70610.0
2025-02-03 12:05:00,63.07,63.09,62.91,63.02,74461.0,62.2442,62.2639,62.0862,62.1948,74461.0
2025-02-03 12:10:00,63.0,63.05,62.91,62.96,27969.0,62.1751,62.2244,62.0862,62.1356,27969.0
2025-02-03 12:15:00,62.96,62.96,62.88,62.95,44610.0,62.1356,62.1356,62.0566,62.1257,44610.0
2025-02-03 12:20:00,62.96,63.07,62.94,63.07,98320.0,62.1356,62.2442,62.1159,62.2442,98320.0
2025-02-03 12:25:00,63.07,63.07,62.98,63.01,194305.0,62.2442,62.2442,62.1553,62.1849,194305.0
2025-02-03 12:30:00,63.01,63.01,62.93,62.94,85943.0,62.1849,62.1849,62.106,62.1159,85943.0
2025-02-03 12:35:00,62.93,63.01,62.91,62.99,47360.0,62.106,62.1849,62.0862,62.1652,47360.0
2025-02-03 12:40:00,62.98,62.98,62.89,62.91,23887.0,62.1553,62.1553,62.0665,62.0862,23887.0
2025-02-03 12:45:00,62.91,62.95,62.83,62.84,64900.0,62.0862,62.1257,62.0073,62.0172,64900.0
2025-02-03 12:50:00,62.84,63.07,62.83,63.05,66962.0,62.0172,62.2442,62.0073,62.2244,66962.0
2025-02-03 12:55:00,63.05,63.07,62.77,62.94,350899.0,62.2244,62.2442,61.9481,62.1159,350899.0
2025-02-03 13:00:00,62.93,62.99,62.78,62.96,142603.0,62.106,62.1652,61.958,62.1356,142603.0
2025-02-03 13:05:00,62.96,63.01,62.84,62.88,46942.0,62.1356,62.1849,62.0172,62.0566,46942.0
2025-02-03 13:10:00,62.87,63.06,62.84,63.01,29216.0,62.0468,62.2343,62.0172,62.1849,29216.0
2025-02-03 13:15:00,63.02,63.04,62.82,62.85,28513.0,62.1948,62.2145,61.9974,62.027,28513.0
2025-02-03 13:20:00,62.84,62.92,62.84,62.91,27929.0,62.0172,62.0961,62.0172,62.0862,27929.0
2025-02-03 13:25:00,62.91,63.0,62.9,62.95,27037.0,62.0862,62.1751,62.0764,62.1257,27037.0
2025-02-03 13:30:00,62.96,63.02,62.93,62.99,38317.0,62.1356,62.1948,62.106,62.1652,38317.0
2025-02-03 13:35:00,62.99,63.1,62.98,63.04,134033.0,62.1652,62.2738,62.1553,62.2145,134033.0
2025-02-03 13:40:00,63.03,63.04,62.92,62.97,25511.0,62.2047,62.2145,62.0961,62.1455,25511.0
2025-02-03 13:45:00,62.96,62.99,62.94,62.98,36802.0,62.1356,62.1652,62.1159,62.1553,36802.0
2025-02-03 13:50:00,62.98,63.01,62.96,62.97,28716.0,62.1553,62.1849,62.1356,62.1455,28716.0
2025-02-03 13:55:00,62.96,63.01,62.92,62.93,290454.0,62.1356,62.1849,62.0961,62.106,290454.0
2025-02-03 14:00:00,62.93,63.0,62.92,62.99,42341.0,62.106,62.1751,62.0961,62.1652,42341.0
2025-02-03 14:05:00,62.97,63.0,62.96,62.98,32988.0,62.1455,62.1751,62.1356,62.1553,32988.0
2025-02-03 14:10:00,62.98,63.03,62.94,62.99,55089.0,62.1553,62.2047,62.1159,62.1652,55089.0
2025-02-03 14:15:00,62.98,63.01,62.95,62.96,46671.0,62.1553,62.1849,62.1257,62.1356,46671.0
2025-02-03 14:20:00,62.96,63.06,62.95,63.03,76542.0,62.1356,62.2343,62.1257,62.2047,76542.0
2025-02-03 14:25:00,63.02,63.02,62.87,62.88,18123.0,62.1948,62.1948,62.0468,62.0566,18123.0
2025-02-03 14:30:00,62.88,62.97,62.88,62.96,31982.0,62.0566,62.1455,62.0566,62.1356,31982.0
2025-02-03 14:35:00,62.95,62.95,62.85,62.86,39809.0,62.1257,62.1257,62.027,62.0369,39809.0
2025-02-03 14:40:00,62.86,62.97,62.85,62.97,29619.0,62.0369,62.1455,62.027,62.1455,29619.0
2025-02-03 14:45:00,62.97,63.01,62.97,63.0,21125.0,62.1455,62.1849,62.1455,62.1751,21125.0
2025-02-03 14:50:00,62.99,63.1,62.99,63.09,126680.0,62.1652,62.2738,62.1652,62.2639,126680.0
2025-02-03 14:55:00,63.09,63.1,62.98,63.02,121050.0,62.2639,62.2738,62.1553,62.1948,121050.0
2025-02-03 15:00:00,63.03,63.1,62.96,63.1,87258.0,62.2047,62.2738,62.1356,62.2738,87258.0
2025-02-03 15:05:00,63.08,63.08,63.0,63.03,77023.0,62.254,62.254,62.1751,62.2047,77023.0
2025-02-03 15:10:00,63.03,63.11,63.0,63.03,229517.0,62.2047,62.2836,62.1751,62.2047,229517.0
2025-02-03 15:15:00,63.04,63.11,63.03,63.1,75254.0,62.2145,62.2836,62.2047,62.2738,75254.0
2025-02-03 15:20:00,63.09,63.13,63.04,63.09,86904.0,62.2639,62.3034,62.2145,62.2639,86904.0
2025-02-03 15:25:00,63.09,63.1,62.97,62.98,157995.0,62.2639,62.2738,62.1455,62.1553,157995.0
2025-02-03 15:30:00,62.99,63.04,62.97,63.03,94971.0,62.1652,62.2145,62.1455,62.2047,94971.0
2025-02-03 15:35:00,63.03,63.2,63.02,63.11,107965.0,62.2047,62.3725,62.1948,62.2836,107965.0
2025-02-03 15:40:00,63.12,63.15,63.01,63.02,149288.0,62.2935,62.3231,62.1849,62.1948,149288.0
2025-02-03 15:45:00,63.03,63.04,62.96,63.03,184352.0,62.2047,62.2145,62.1356,62.2047,184352.0
2025-02-03 15:50:00,63.03,63.22,62.96,62.97,481245.0,62.2047,62.3922,62.1356,62.1455,481245.0
2025-02-03 15:55:00,62.98,62.99,62.77,62.82,654787.0,62.1553,62.1652,61.9481,61.9974,654787.0
2025-02-04 09:30:00,62.75,63.1,62.7,63.1,237594.0,61.9283,62.2738,61.879,62.2738,237594.0
2025-02-04 09:35:00,63.11,63.17,62.93,63.03,172404.0,62.2836,62.3428,62.106,62.2047,172404.0
2025-02-04 09:40:00,63.04,63.11,62.95,63.09,51769.0,62.2145,62.2836,62.1257,62.2639,51769.0
2025-02-04 09:45:00,63.09,63.15,62.99,63.04,58908.0,62.2639,62.3231,62.1652,62.2145,58908.0
2025-02-04 09:50:00,63.05,63.22,63.04,63.19,27585.0,62.2244,62.3922,62.2145,62.3626,27585.0
2025-02-04 09:55:00,63.19,63.27,63.06,63.25,95379.0,62.3626,62.4415,62.2343,62.4218,95379.0
2025-02-04 10:00:00,63.25,63.41,63.24,63.29,93633.0,62.4218,62.5797,62.4119,62.4613,93633.0
2025-02-04 10:05:00,63.29,63.49,63.29,63.42,137878.0,62.4613,62.6587,62.4613,62.5896,137878.0
2025-02-04 10:10:00,63.42,63.46,63.29,63.38,83378.0,62.5896,62.629,62.4613,62.5501,83378.0
2025-02-04 10:15:00,63.38,63.57,63.36,63.53,93682.0,62.5501,62.7376,62.5304,62.6981,93682.0
2025-02-04 10:20:00,63.54,63.57,63.46,63.55,113850.0,62.708,62.7376,62.629,62.7179,113850.0
2025-02-04 10:25:00,63.55,63.58,63.47,63.48,30382.0,62.7179,62.7475,62.6389,62.6488,30382.0
2025-02-04 10:30:00,63.48,63.62,63.42,63.6,87439.0,62.6488,62.787,62.5896,62.7672,87439.0
2025-02-04 10:35:00,63.6,63.64,63.53,63.55,52639.0,62.7672,62.8067,62.6981,62.7179,52639.0
2025-02-04 10:40:00,63.54,63.54,63.44,63.52,87430.0,62.708,62.708,62.6093,62.6883,87430.0
2025-02-04 10:45:00,63.51,63.52,63.41,63.49,38508.0,62.6784,62.6883,62.5797,62.6587,38508.0
2025-02-04 10:50:00,63.47,63.48,63.39,63.47,82570.0,62.6389,62.6488,62.56,62.6389,82570.0
2025-02-04 10:55:00,63.47,63.52,63.39,63.42,50163.0,62.6389,62.6883,62.56,62.5896,50163.0
2025-02-04 11:00:00,63.44,63.58,63.44,63.58,35912.0,62.6093,62.7475,62.6093,62.7475,35912.0
2025-02-04 11:05:00,63.58,63.72,63.57,63.72,61969.0,62.7475,62.8856,62.7376,62.8856,61969.0
2025-02-04 11:10:00,63.72,63.84,63.67,63.83,114878.0,62.8856,63.0041,62.8363,62.9942,114878.0
2025-02-04 11:15:00,63.84,63.94,63.81,63.91,79306.0,63.0041,63.1028,62.9745,63.0732,79306.0
2025-02-04 11:20:00,63.92,63.98,63.89,63.91,58798.0,63.083,63.1422,63.0534,63.0732,58798.0
2025-02-04 11:25:00,63.91,64.02,63.85,63.99,229592.0,63.0732,63.1817,63.0139,63.1521,229592.0
2025-02-04 11:30:00,64.0,64.0,63.9,63.94,180671.0,63.162,63.162,63.0633,63.1028,180671.0
2025-02-04 11:35:00,63.93,63.98,63.89,63.95,91366.0,63.0929,63.1422,63.0534,63.1126,91366.0
2025-02-04 11:40:00,63.94,63.95,63.87,63.91,90527.0,63.1028,63.1126,63.0337,63.0732,90527.0
2025-02-04 11:45:00,63.91,63.93,63.86,63.89,49181.0,63.0732,63.0929,63.0238,63.0534,49181.0
2025-02-04 11:50:00,63.89,63.94,63.83,63.94,130110.0,63.0534,63.1028,62.9942,63.1028,130110.0
2025-02-04 11:55:00,63.93,63.94,63.85,63.89,63371.0,63.0929,63.1028,63.0139,63.0534,63371.0
2025-02-04 12:00:00,63.9,63.91,63.85,63.89,48233.0,63.0633,63.0732,63.0139,63.0534,48233.0
2025-02-04 12:05:00,63.89,63.95,63.88,63.92,45945.0,63.0534,63.1126,63.0435,63.083,45945.0
2025-02-04 12:10:00,63.92,63.93,63.89,63.91,34003.0,63.083,63.0929,63.0534,63.0732,34003.0
2025-02-04 12:15:00,63.9,63.94,63.82,63.9,203404.0,63.0633,63.1028,62.9843,63.0633,203404.0
2025-02-04 12:20:00,63.9,63.9,63.81,63.84,49458.0,63.0633,63.0633,62.9745,63.0041,49458.0
2025-02-04 12:25:00,63.84,63.84,63.67,63.7,104023.0,63.0041,63.0041,62.8363,62.8659,104023.0
2025-02-04 12:30:00,63.7,63.82,63.69,63.81,83734.0,62.8659,62.9843,62.856,62.9745,83734.0
2025-02-04 12:35:00,63.82,63.93,63.81,63.9,90566.0,62.9843,63.0929,62.9745,63.0633,90566.0
2025-02-04 12:40:00,63.9,63.91,63.84,63.9,34300.0,63.0633,63.0732,63.0041,63.0633,34300.0
2025-02-04 12:45:00,63.91,63.92,63.87,63.91,38418.0,63.0732,63.083,63.0337,63.0732,38418.0
2025-02-04 12:50:00,63.91,63.95,63.89,63.89,28345.0,63.0732,63.1126,63.0534,63.0534,28345.0
2025-02-04 12:55:00,63.89,63.96,63.89,63.95,33754.0,63.0534,63.1225,63.0534,63.1126,33754.0
2025-02-04 13:00:00,63.94,63.96,63.89,63.89,36455.0,63.1028,63.1225,63.0534,63.0534,36455.0
2025-02-04 13:05:00,63.9,63.96,63.88,63.92,68873.0,63.0633,63.1225,63.0435,63.083,68873.0
2025-02-04 13:10:00,63.93,63.95,63.92,63.92,51500.0,63.0929,63.1126,63.083,63.083,51500.0
2025-02-04 13:15:00,63.92,63.96,63.91,63.95,95461.0,63.083,63.1225,63.0732,63.1126,95461.0
2025-02-04 13:20:00,63.95,63.95,63.87,63.9,44934.0,63.1126,63.1126,63.0337,63.0633,44934.0
2025-02-04 13:25:00,63.89,63.9,63.82,63.85,29853.0,63.0534,63.0633,62.9843,63.0139,29853.0
2025-02-04 13:30:00,63.85,63.86,63.83,63.84,35720.0,63.0139,63.0238,62.9942,63.0041,35720.0
2025-02-04 13:35:00,63.84,63.85,63.78,63.8,28587.0,63.0041,63.0139,62.9449,62.9646,28587.0
2025-02-04 13:40:00,63.8,63.85,63.79,63.82,87903.0,62.9646,63.0139,62.9547,62.9843,87903.0
2025-02-04 13:45:00,63.81,63.9,63.81,63.9,208629.0,62.9745,63.0633,62.9745,63.0633,208629.0
2025-02-04 13:50:00,63.9,63.96,63.9,63.93,126149.0,63.0633,63.1225,63.0633,63.0929,126149.0
2025-02-04 13:55:00,63.92,63.94,63.89,63.9,72103.0,63.083,63.1028,63.0534,63.0633,72103.0
2025-02-04 14:00:00,63.9,63.99,63.89,63.98,103738.0,63.0633,63.1521,63.0534,63.1422,103738.0
2025-02-04 14:05:00,63.98,64.02,63.97,64.02,83697.0,63.1422,63.1817,63.1324,63.1817,83697.0
2025-02-04 14:10:00,64.01,64.07,64.01,64.06,91770.0,63.1718,63.2311,63.1718,63.2212,91770.0
2025-02-04 14:15:00,64.06,64.08,64.04,64.05,74468.0,63.2212,63.2409,63.2015,63.2113,74468.0
2025-02-04 14:20:00,64.06,64.11,64.04,64.11,86476.0,63.2212,63.2705,63.2015,63.2705,86476.0
2025-02-04 14:25:00,64.11,64.16,64.08,64.09,233887.0,63.2705,63.3199,63.2409,63.2508,233887.0
2025-02-04 14:30:00,64.09,64.13,64.08,64.12,88365.0,63.2508,63.2903,63.2409,63.2804,88365.0
2025-02-04 14:35:00,64.12,64.19,64.12,64.17,227341.0,63.2804,63.3495,63.2804,63.3298,227341.0
2025-02-04 14:40:00,64.17,64.25,64.16,64.21,246699.0,63.3298,63.4087,63.3199,63.3692,246699.0
2025-02-04 14:45:00,64.21,64.26,64.21,64.22,201631.0,63.3692,63.4186,63.3692,63.3791,201631.0
2025-02-04 14:50:00,64.22,64.29,64.22,64.28,317509.0,63.3791,63.4482,63.3791,63.4383,317509.0
2025-02-04 14:55:00,64.27,64.28,64.06,64.12,301551.0,63.4284,63.4383,63.2212,63.2804,301551.0
2025-02-04 15:00:00,64.11,64.12,64.02,64.06,152559.0,63.2705,63.2804,63.1817,63.2212,152559.0
2025-02-04 15:05:00,64.06,64.15,64.05,64.12,185822.0,63.2212,63.31,63.2113,63.2804,185822.0
2025-02-04 15:10:00,64.12,64.16,64.09,64.14,71680.0,63.2804,63.3199,63.2508,63.3001,71680.0
2025-02-04 15:15:00,64.14,64.15,64.03,64.07,90351.0,63.3001,63.31,63.1916,63.2311,90351.0
2025-02-04 15:20:00,64.06,64.07,63.91,63.91,101054.0,63.2212,63.2311,63.0732,63.0732,101054.0
2025-02-04 15:25:00,63.91,63.96,63.89,63.95,70337.0,63.0732,63.1225,63.0534,63.1126,70337.0
2025-02-04 15:30:00,63.95,63.98,63.9,63.91,70167.0,63.1126,63.1422,63.0633,63.0732,70167.0
2025-02-04 15:35:00,63.91,63.95,63.88,63.93,98454.0,63.0732,63.1126,63.0435,63.0929,98454.0
2025-02-04 15:40:00,63.93,63.98,63.88,63.89,163930.0,63.0929,63.1422,63.0435,63.0534,163930.0
2025-02-04 15:45:00,63.9,63.95,63.87,63.95,120582.0,63.0633,63.1126,63.0337,63.1126,120582.0
2025-02-04 15:50:00,63.94,64.01,63.93,63.99,412781.0,63.1028,63.1718,63.0929,63.1521,412781.0
2025-02-04 15:55:00,63.98,64.09,63.97,64.03,502871.0,63.1422,63.2508,63.1324,63.1916,502871.0
2025-02-05 09:30:00,64.45,64.52,64.29,64.39,137018.0,63.6061,63.6752,63.4482,63.5469,137018.0
2025-02-05 09:35:00,64.39,64.53,64.34,64.42,289845.0,63.5469,63.685,63.4975,63.5765,289845.0
2025-02-05 09:40:00,64.41,64.42,64.26,64.3,45771.0,63.5666,63.5765,63.4186,63.458,45771.0
2025-02-05 09:45:00,64.3,64.33,64.23,64.24,76235.0,63.458,63.4877,63.389,63.3988,76235.0
2025-02-05 09:50:00,64.23,64.23,64.09,64.17,55414.0,63.389,63.389,63.2508,63.3298,55414.0
2025-02-05 09:55:00,64.16,64.16,63.87,63.96,79821.0,63.3199,63.3199,63.0337,63.1225,79821.0
2025-02-05 10:00:00,63.97,64.2,63.7,63.71,225272.0,63.1324,63.3594,62.8659,62.8758,225272.0
2025-02-05 10:05:00,63.72,64.01,63.71,63.98,86898.0,62.8856,63.1718,62.8758,63.1422,86898.0
2025-02-05 10:10:00,63.98,64.08,63.93,64.08,39130.0,63.1422,63.2409,63.0929,63.2409,39130.0
2025-02-05 10:15:00,64.07,64.17,64.05,64.15,40686.0,63.2311,63.3298,63.2113,63.31,40686.0
2025-02-05 10:20:00,64.16,64.23,64.12,64.23,55210.0,63.3199,63.389,63.2804,63.389,55210.0
2025-02-05 10:25:00,64.2,64.22,64.08,64.09,58070.0,63.3594,63.3791,63.2409,63.2508,58070.0
2025-02-05 10:30:00,64.1,64.15,64.0,64.06,18531.0,63.2607,63.31,63.162,63.2212,18531.0
2025-02-05 10:35:00,64.06,64.09,64.02,64.07,23937.0,63.2212,63.2508,63.1817,63.2311,23937.0
2025-02-05 10:40:00,64.07,64.09,63.86,63.88,56753.0,63.2311,63.2508,63.0238,63.0435,56753.0
2025-02-05 10:45:00,63.87,63.97,63.84,63.94,28932.0,63.0337,63.1324,63.0041,63.1028,28932.0
2025-02-05 10:50:00,63.93,63.97,63.9,63.93,29486.0,63.0929,63.1324,63.0633,63.0929,29486.0
2025-02-05 10:55:00,63.93,63.97,63.89,63.91,55255.0,63.0929,63.1324,63.0534,63.0732,55255.0
2025-02-05 11:00:00,63.92,64.02,63.9,64.01,49409.0,63.083,63.1817,63.0633,63.1718,49409.0
2025-02-05 11:05:00,64.01,64.01,63.9,64.0,31359.0,63.1718,63.1718,63.0633,63.162,31359.0
2025-02-05 11:10:00,63.99,64.0,63.93,63.96,48969.0,63.1521,63.162,63.0929,63.1225,48969.0
2025-02-05 11:15:00,63.95,63.97,63.88,63.9,93320.0,63.1126,63.1324,63.0435,63.0633,93320.0
2025-02-05 11:20:00,63.9,63.97,63.89,63.93,137677.0,63.0633,63.1324,63.0534,63.0929,137677.0
2025-02-05 11:25:00,63.94,64.01,63.93,63.97,34292.0,63.1028,63.1718,63.0929,63.1324,34292.0
2025-02-05 11:30:00,63.96,64.03,63.96,64.03,22392.0,63.1225,63.1916,63.1225,63.1916,22392.0
2025-02-05 11:35:00,64.03,64.04,63.96,63.97,35291.0,63.1916,63.2015,63.1225,63.1324,35291.0
2025-02-05 11:40:00,63.97,63.98,63.91,63.93,22794.0,63.1324,63.1422,63.0732,63.0929,22794.0
2025-02-05 11:45:00,63.93,63.95,63.87,63.9,22182.0,63.0929,63.1126,63.0337,63.0633,22182.0
2025-02-05 11:50:00,63.91,64.0,63.9,63.98,28656.0,63.0732,63.162,63.0633,63.1422,28656.0
2025-02-05 11:55:00,63.98,64.03,63.93,64.0,157312.0,63.1422,63.1916,63.0929,63.162,157312.0
2025-02-05 12:00:00,64.01,64.07,63.99,63.99,44992.0,63.1718,63.2311,63.1521,63.1521,44992.0
2025-02-05 12:05:00,63.98,63.99,63.93,63.95,47185.0,63.1422,63.1521,63.0929,63.1126,47185.0
2025-02-05 12:10:00,63.94,63.95,63.91,63.91,25169.0,63.1028,63.1126,63.0732,63.0732,25169.0
2025-02-05 12:15:00,63.89,63.97,63.87,63.96,33895.0,63.0534,63.1324,63.0337,63.1225,33895.0
2025-02-05 12:20:00,63.94,63.94,63.85,63.87,19651.0,63.1028,63.1028,63.0139,63.0337,19651.0
2025-02-05 12:25:00,63.86,63.97,63.85,63.96,33931.0,63.0238,63.1324,63.0139,63.1225,33931.0
2025-02-05 12:30:00,63.96,64.0,63.95,64.0,24846.0,63.1225,63.162,63.1126,63.162,24846.0
2025-02-05 12:35:00,64.0,64.03,63.96,64.03,34846.0,63.162,63.1916,63.1225,63.1916,34846.0
2025-02-05 12:40:00,64.02,64.03,63.95,64.0,26965.0,63.1817,63.1916,63.1126,63.162,26965.0
2025-02-05 12:45:00,64.02,64.12,64.01,64.1,38038.0,63.1817,63.2804,63.1718,63.2607,38038.0
2025-02-05 12:50:00,64.1,64.1,64.07,64.09,19099.0,63.2607,63.2607,63.2311,63.2508,19099.0
2025-02-05 12:55:00,64.09,64.13,64.08,64.11,31296.0,63.2508,63.2903,63.2409,63.2705,31296.0
2025-02-05 13:00:00,64.11,64.18,64.11,64.17,11998.0,63.2705,63.3396,63.2705,63.3298,11998.0
2025-02-05 13:05:00,64.17,64.18,64.13,64.15,18434.0,63.3298,63.3396,63.2903,63.31,18434.0
2025-02-05 13:10:00,64.15,64.2,64.14,64.2,12089.0,63.31,63.3594,63.3001,63.3594,12089.0
2025-02-05 13:15:00,64.21,64.25,64.2,64.25,21322.0,63.3692,63.4087,63.3594,63.4087,21322.0
2025-02-05 13:20:00,64.25,64.26,64.2,64.24,21499.0,63.4087,63.4186,63.3594,63.3988,21499.0
2025-02-05 13:25:00,64.25,64.27,64.21,64.24,19658.0,63.4087,63.4284,63.3692,63.3988,19658.0
2025-02-05 13:30:00,64.24,64.28,64.2,64.23,16091.0,63.3988,63.4383,63.3594,63.389,16091.0
2025-02-05 13:35:00,64.24,64.33,64.24,64.32,39419.0,63.3988,63.4877,63.3988,63.4778,39419.0
2025-02-05 13:40:00,64.33,64.4,64.31,64.36,27796.0,63.4877,63.5567,63.4679,63.5173,27796.0
2025-02-05 13:45:00,64.37,64.39,64.34,64.34,40019.0,63.5271,63.5469,63.4975,63.4975,40019.0
2025-02-05 13:50:00,64.34,64.35,64.3,64.33,17126.0,63.4975,63.5074,63.458,63.4877,17126.0
2025-02-05 13:55:00,64.34,64.35,64.28,64.31,74961.0,63.4975,63.5074,63.4383,63.4679,74961.0
2025-02-05 14:00:00,64.32,64.33,64.29,64.31,23424.0,63.4778,63.4877,63.4482,63.4679,23424.0
2025-02-05 14:05:00,64.31,64.32,64.25,64.27,30209.0,63.4679,63.4778,63.4087,63.4284,30209.0
2025-02-05 14:10:00,64.28,64.28,64.19,64.19,15223.0,63.4383,63.4383,63.3495,63.3495,15223.0
2025-02-05 14:15:00,64.2,64.27,64.2,64.27,30577.0,63.3594,63.4284,63.3594,63.4284,30577.0
2025-02-05 14:20:00,64.27,64.31,64.24,64.31,48650.0,63.4284,63.4679,63.3988,63.4679,48650.0
2025-02-05 14:25:00,64.31,64.33,64.29,64.33,19493.0,63.4679,63.4877,63.4482,63.4877,19493.0
2025-02-05 14:30:00,64.34,64.35,64.3,64.31,58004.0,63.4975,63.5074,63.458,63.4679,58004.0
2025-02-05 14:35:00,64.31,64.33,64.26,64.28,128529.0,63.4679,63.4877,63.4186,63.4383,128529.0
2025-02-05 14:40:00,64.28,64.29,64.25,64.28,15912.0,63.4383,63.4482,63.4087,63.4383,15912.0
2025-02-05 14:45:00,64.28,64.33,64.26,64.32,19537.0,63.4383,63.4877,63.4186,63.4778,19537.0
2025-02-05 14:50:00,64.32,64.36,64.3,64.35,22991.0,63.4778,63.5173,63.458,63.5074,22991.0
2025-02-05 14:55:00,64.35,64.37,64.32,64.36,28648.0,63.5074,63.5271,63.4778,63.5173,28648.0
2025-02-05 15:00:00,64.37,64.43,64.36,64.38,22417.0,63.5271,63.5863,63.5173,63.537,22417.0
2025-02-05 15:05:00,64.39,64.41,64.36,64.41,40525.0,63.5469,63.5666,63.5173,63.5666,40525.0
2025-02-05 15:10:00,64.41,64.44,64.39,64.42,128526.0,63.5666,63.5962,63.5469,63.5765,128526.0
2025-02-05 15:15:00,64.42,64.45,64.38,64.44,54186.0,63.5765,63.6061,63.537,63.5962,54186.0
2025-02-05 15:20:00,64.44,64.53,64.42,64.53,63912.0,63.5962,63.685,63.5765,63.685,63912.0
2025-02-05 15:25:00,64.53,64.54,64.47,64.51,106689.0,63.685,63.6949,63.6258,63.6653,106689.0
2025-02-05 15:30:00,64.52,64.59,64.5,64.59,97631.0,63.6752,63.7443,63.6554,63.7443,97631.0
2025-02-05 15:35:00,64.59,64.67,64.56,64.62,185624.0,63.7443,63.8232,63.7146,63.7739,185624.0
2025-02-05 15:40:00,64.61,64.62,64.55,64.55,131414.0,63.764,63.7739,63.7048,63.7048,131414.0
2025-02-05 15:45:00,64.56,64.6,64.55,64.56,78612.0,63.7146,63.7541,63.7048,63.7146,78612.0
2025-02-05 15:50:00,64.56,64.69,64.56,64.68,201126.0,63.7146,63.8429,63.7146,63.8331,201126.0
2025-02-05 15:55:00,64.68,64.74,64.66,64.71,602601.0,63.8331,63.8923,63.8133,63.8627,602601.0
2025-02-06 09:30:00,65.12,65.22,64.78,64.8,205359.0,64.2673,64.366,63.9318,63.9515,205359.0
2025-02-06 09:35:00,64.78,64.98,64.78,64.91,104649.0,63.9318,64.1291,63.9318,64.0601,104649.0
2025-02-06 09:40:00,64.93,64.94,64.73,64.77,64165.0,64.0798,64.0897,63.8824,63.9219,64165.0
2025-02-06 09:45:00,64.78,64.87,64.75,64.78,62056.0,63.9318,64.0206,63.9022,63.9318,62056.0
2025-02-06 09:50:00,64.77,64.77,64.57,64.7,106942.0,63.9219,63.9219,63.7245,63.8528,106942.0
2025-02-06 09:55:00,64.7,64.76,64.63,64.69,68439.0,63.8528,63.912,63.7837,63.8429,68439.0
2025-02-06 10:00:00,64.7,64.84,64.69,64.75,42720.0,63.8528,63.991,63.8429,63.9022,42720.0
2025-02-06 10:05:00,64.75,64.82,64.68,64.69,80068.0,63.9022,63.9712,63.8331,63.8429,80068.0
2025-02-06 10:10:00,64.69,64.75,64.63,64.73,32051.0,63.8429,63.9022,63.7837,63.8824,32051.0
2025-02-06 10:15:00,64.74,64.85,64.74,64.85,33607.0,63.8923,64.0008,63.8923,64.0008,33607.0
2025-02-06 10:20:00,64.84,64.84,64.71,64.72,76865.0,63.991,63.991,63.8627,63.8725,76865.0
2025-02-06 10:25:00,64.72,64.73,64.66,64.7,35333.0,63.8725,63.8824,63.8133,63.8528,35333.0
2025-02-06 10:30:00,64.7,64.71,64.58,64.61,40418.0,63.8528,63.8627,63.7344,63.764,40418.0
2025-02-06 10:35:00,64.61,64.76,64.59,64.68,77159.0,63.764,63.912,63.7443,63.8331,77159.0
2025-02-06 10:40:00,64.68,64.78,64.66,64.77,85069.0,63.8331,63.9318,63.8133,63.9219,85069.0
2025-02-06 10:45:00,64.78,64.93,64.78,64.91,67372.0,63.9318,64.0798,63.9318,64.0601,67372.0
2025-02-06 10:50:00,64.9,64.99,64.87,64.87,88172.0,64.0502,64.139,64.0206,64.0206,88172.0
2025-02-06 10:55:00,64.87,64.99,64.84,64.95,89139.0,64.0206,64.139,63.991,64.0995,89139.0
2025-02-06 11:00:00,64.95,65.0,64.89,65.0,91063.0,64.0995,64.1489,64.0403,64.1489,91063.0
2025-02-06 11:05:00,64.99,65.06,64.95,65.04,68689.0,64.139,64.2081,64.0995,64.1884,68689.0
2025-02-06 11:10:00,65.03,65.1,65.03,65.1,63369.0,64.1785,64.2476,64.1785,64.2476,63369.0
2025-02-06 11:15:00,65.11,65.2,65.08,65.19,60292.0,64.2574,64.3463,64.2278,64.3364,60292.0
2025-02-06 11:20:00,65.19,65.21,65.14,65.17,73472.0,64.3364,64.3561,64.2871,64.3167,73472.0
2025-02-06 11:25:00,65.17,65.26,65.17,65.23,69999.0,64.3167,64.4055,64.3167,64.3759,69999.0
2025-02-06 11:30:00,65.23,65.28,65.2,65.27,99868.0,64.3759,64.4252,64.3463,64.4153,99868.0
2025-02-06 11:35:00,65.27,65.33,65.13,65.15,254750.0,64.4153,64.4746,64.2772,64.2969,254750.0
2025-02-06 11:40:00,65.15,65.23,65.14,65.23,53613.0,64.2969,64.3759,64.2871,64.3759,53613.0
2025-02-06 11:45:00,65.23,65.24,65.14,65.15,58547.0,64.3759,64.3857,64.2871,64.2969,58547.0
2025-02-06 11:50:00,65.14,65.26,65.13,65.2,199678.0,64.2871,64.4055,64.2772,64.3463,199678.0
2025-02-06 11:55:00,65.2,65.27,65.19,65.23,57598.0,64.3463,64.4153,64.3364,64.3759,57598.0
2025-02-06 12:00:00,65.23,65.37,65.22,65.36,75526.0,64.3759,64.514,64.366,64.5042,75526.0
2025-02-06 12:05:00,65.35,65.38,65.33,65.35,62059.0,64.4943,64.5239,64.4746,64.4943,62059.0
2025-02-06 12:10:00,65.34,65.35,65.26,65.28,39124.0,64.4844,64.4943,64.4055,64.4252,39124.0
2025-02-06 12:15:00,65.28,65.31,65.26,65.27,44232.0,64.4252,64.4548,64.4055,64.4153,44232.0
2025-02-06 12:20:00,65.27,65.34,65.25,65.3,32978.0,64.4153,64.4844,64.3956,64.445,32978.0
2025-02-06 12:25:00,65.3,65.35,65.3,65.35,33559.0,64.445,64.4943,64.445,64.4943,33559.0
2025-02-06 12:30:00,65.35,65.37,65.32,65.33,30639.0,64.4943,64.514,64.4647,64.4746,30639.0
2025-02-06 12:35:00,65.34,65.39,65.34,65.38,49841.0,64.4844,64.5338,64.4844,64.5239,49841.0
2025-02-06 12:40:00,65.38,65.43,65.34,65.35,39773.0,64.5239,64.5733,64.4844,64.4943,39773.0
2025-02-06 12:45:00,65.35,65.36,65.29,65.31,30872.0,64.4943,64.5042,64.4351,64.4548,30872.0
2025-02-06 12:50:00,65.32,65.37,65.31,65.36,33128.0,64.4647,64.514,64.4548,64.5042,33128.0
2025-02-06 12:55:00,65.35,65.35,65.3,65.34,20186.0,64.4943,64.4943,64.445,64.4844,20186.0
2025-02-06 13:00:00,65.33,65.38,65.32,65.37,21698.0,64.4746,64.5239,64.4647,64.514,21698.0
2025-02-06 13:05:00,65.37,65.38,65.31,65.33,32055.0,64.514,64.5239,64.4548,64.4746,32055.0
2025-02-06 13:10:00,65.34,65.4,65.33,65.33,56219.0,64.4844,64.5436,64.4746,64.4746,56219.0
2025-02-06 13:15:00,65.34,65.41,65.34,65.36,147728.0,64.4844,64.5535,64.4844,64.5042,147728.0
2025-02-06 13:20:00,65.36,65.37,65.25,65.28,59668.0,64.5042,64.514,64.3956,64.4252,59668.0
2025-02-06 13:25:00,65.28,65.3,65.23,65.27,24160.0,64.4252,64.445,64.3759,64.4153,24160.0
2025-02-06 13:30:00,65.26,65.31,65.24,65.31,23792.0,64.4055,64.4548,64.3857,64.4548,23792.0
2025-02-06 13:35:00,65.3,65.31,65.24,65.26,28678.0,64.445,64.4548,64.3857,64.4055,28678.0
2025-02-06 13:40:00,65.25,65.3,65.18,65.27,48848.0,64.3956,64.445,64.3265,64.4153,48848.0
2025-02-06 13:45:00,65.27,65.28,65.25,65.26,22302.0,64.4153,64.4252,64.3956,64.4055,22302.0
2025-02-06 13:50:00,65.27,65.27,65.2,65.21,24476.0,64.4153,64.4153,64.3463,64.3561,24476.0
2025-02-06 13:55:00,65.2,65.22,65.16,65.2,44852.0,64.3463,64.366,64.3068,64.3463,44852.0
2025-02-06 14:00:00,65.2,65.23,65.18,65.19,38333.0,64.3463,64.3759,64.3265,64.3364,38333.0
2025-02-06 14:05:00,65.2,65.23,65.17,65.18,21785.0,64.3463,64.3759,64.3167,64.3265,21785.0
2025-02-06 14:10:00,65.17,65.22,65.16,65.19,30894.0,64.3167,64.366,64.3068,64.3364,30894.0
2025-02-06 14:15:00,65.2,65.21,65.16,65.19,27403.0,64.3463,64.3561,64.3068,64.3364,27403.0
2025-02-06 14:20:00,65.19,65.25,65.18,65.25,63974.0,64.3364,64.3956,64.3265,64.3956,63974.0
2025-02-06 14:25:00,65.25,65.25,65.13,65.14,38990.0,64.3956,64.3956,64.2772,64.2871,38990.0
2025-02-06 14:30:00,65.14,65.15,64.95,65.02,102943.0,64.2871,64.2969,64.0995,64.1686,102943.0
2025-02-06 14:35:00,65.0,65.14,64.99,65.13,85255.0,64.1489,64.2871,64.139,64.2772,85255.0
2025-02-06 14:40:00,65.13,65.14,65.09,65.12,25778.0,64.2772,64.2871,64.2377,64.2673,25778.0
2025-02-06 14:45:00,65.12,65.27,65.12,65.25,27393.0,64.2673,64.4153,64.2673,64.3956,27393.0
2025-02-06 14:50:00,65.26,65.31,65.26,65.3,85251.0,64.4055,64.4548,64.4055,64.445,85251.0
2025-02-06 14:55:00,65.3,65.31,65.24,65.29,52255.0,64.445,64.4548,64.3857,64.4351,52255.0
2025-02-06 15:00:00,65.29,65.31,65.25,65.28,34261.0,64.4351,64.4548,64.3956,64.4252,34261.0
2025-02-06 15:05:00,65.28,65.34,65.24,65.25,79935.0,64.4252,64.4844,64.3857,64.3956,79935.0
2025-02-06 15:10:00,65.25,65.3,65.23,65.23,22383.0,64.3956,64.445,64.3759,64.3759,22383.0
2025-02-06 15:15:00,65.24,65.27,65.21,65.21,81945.0,64.3857,64.4153,64.3561,64.3561,81945.0
2025-02-06 15:20:00,65.21,65.32,65.2,65.31,127762.0,64.3561,64.4647,64.3463,64.4548,127762.0
2025-02-06 15:25:00,65.31,65.37,65.29,65.37,151546.0,64.4548,64.514,64.4351,64.514,151546.0
2025-02-06 15:30:00,65.37,65.45,65.36,65.42,115685.0,64.514,64.593,64.5042,64.5634,115685.0
2025-02-06 15:35:00,65.42,65.47,65.41,65.45,106676.0,64.5634,64.6127,64.5535,64.593,106676.0
2025-02-06 15:40:00,65.45,65.48,65.4,65.45,164110.0,64.593,64.6226,64.5436,64.593,164110.0
2025-02-06 15:45:00,65.44,65.5,65.4,65.5,193531.0,64.5831,64.6423,64.5436,64.6423,193531.0
2025-02-06 15:50:00,65.5,65.57,65.46,65.53,286657.0,64.6423,64.7114,64.6029,64.6719,286657.0
2025-02-06 15:55:00,65.52,65.55,65.46,65.5,744809.0,64.6621,64.6917,64.6029,64.6423,744809.0
2025-02-07 09:30:00,65.45,65.5,65.07,65.13,313840.0,64.593,64.6423,64.218,64.2772,313840.0
2025-02-07 09:35:00,65.14,65.18,64.93,65.05,177054.0,64.2871,64.3265,64.0798,64.1982,177054.0
2025-02-07 09:40:00,65.04,65.06,64.89,65.04,146936.0,64.1884,64.2081,64.0403,64.1884,146936.0
2025-02-07 09:45:00,65.03,65.16,65.03,65.13,89635.0,64.1785,64.3068,64.1785,64.2772,89635.0
2025-02-07 09:50:00,65.12,65.22,65.08,65.09,104087.0,64.2673,64.366,64.2278,64.2377,104087.0
2025-02-07 09:55:00,65.09,65.3,65.08,65.29,77793.0,64.2377,64.445,64.2278,64.4351,77793.0
2025-02-07 10:00:00,65.28,65.28,64.68,64.72,440017.0,64.4252,64.4252,63.8331,63.8725,440017.0
2025-02-07 10:05:00,64.72,64.94,64.62,64.78,370792.0,63.8725,64.0897,63.7739,63.9318,370792.0
2025-02-07 10:10:00,64.77,64.86,64.58,64.63,314015.0,63.9219,64.0107,63.7344,63.7837,314015.0
2025-02-07 10:15:00,64.63,64.73,64.5,64.64,186479.0,63.7837,63.8824,63.6554,63.7936,186479.0
2025-02-07 10:20:00,64.62,64.67,64.48,64.63,156011.0,63.7739,63.8232,63.6357,63.7837,156011.0
2025-02-07 10:25:00,64.63,64.79,64.62,64.73,117684.0,63.7837,63.9416,63.7739,63.8824,117684.0
2025-02-07 10:30:00,64.72,64.78,64.6,64.76,114797.0,63.8725,63.9318,63.7541,63.912,114797.0
2025-02-07 10:35:00,64.75,64.78,64.66,64.75,477561.0,63.9022,63.9318,63.8133,63.9022,477561.0
2025-02-07 10:40:00,64.75,64.78,64.66,64.68,163580.0,63.9022,63.9318,63.8133,63.8331,163580.0
2025-02-07 10:45:00,64.67,64.68,64.45,64.52,173554.0,63.8232,63.8331,63.6061,63.6752,173554.0
2025-02-07 10:50:00,64.51,64.62,63.96,64.03,228724.0,63.6653,63.7739,63.1225,63.1916,228724.0
2025-02-07 10:55:00,64.03,64.28,64.0,64.21,208175.0,63.1916,63.4383,63.162,63.3692,208175.0
2025-02-07 11:00:00,64.22,64.23,63.96,64.11,230672.0,63.3791,63.389,63.1225,63.2705,230672.0
2025-02-07 11:05:00,64.11,64.42,64.07,64.41,110594.0,63.2705,63.5765,63.2311,63.5666,110594.0
2025-02-07 11:10:00,64.4,64.52,64.32,64.4,126934.0,63.5567,63.6752,63.4778,63.5567,126934.0
2025-02-07 11:15:00,64.41,64.67,64.36,64.55,165842.0,63.5666,63.8232,63.5173,63.7048,165842.0
2025-02-07 11:20:00,64.55,64.66,64.49,64.52,76678.0,63.7048,63.8133,63.6456,63.6752,76678.0
2025-02-07 11:25:00,64.51,64.54,64.42,64.45,79290.0,63.6653,63.6949,63.5765,63.6061,79290.0
2025-02-07 11:30:00,64.45,64.62,64.45,64.62,56372.0,63.6061,63.7739,63.6061,63.7739,56372.0
2025-02-07 11:35:00,64.6,64.62,64.47,64.55,70311.0,63.7541,63.7739,63.6258,63.7048,70311.0
2025-02-07 11:40:00,64.55,64.59,64.42,64.48,51143.0,63.7048,63.7443,63.5765,63.6357,51143.0
2025-02-07 11:45:00,64.48,64.54,64.45,64.48,52882.0,63.6357,63.6949,63.6061,63.6357,52882.0
2025-02-07 11:50:00,64.49,64.55,64.47,64.51,66954.0,63.6456,63.7048,63.6258,63.6653,66954.0
2025-02-07 11:55:00,64.52,64.63,64.45,64.48,393086.0,63.6752,63.7837,63.6061,63.6357,393086.0
2025-02-07 12:00:00,64.48,64.57,64.42,64.56,68593.0,63.6357,63.7245,63.5765,63.7146,68593.0
2025-02-07 12:05:00,64.55,64.69,64.44,64.64,87160.0,63.7048,63.8429,63.5962,63.7936,87160.0
2025-02-07 12:10:00,64.64,64.67,64.46,64.63,145815.0,63.7936,63.8232,63.616,63.7837,145815.0
2025-02-07 12:15:00,64.64,64.65,64.43,64.56,249412.0,63.7936,63.8035,63.5863,63.7146,249412.0
2025-02-07 12:20:00,64.56,64.7,64.45,64.51,173078.0,63.7146,63.8528,63.6061,63.6653,173078.0
2025-02-07 12:25:00,64.5,64.58,64.45,64.55,66966.0,63.6554,63.7344,63.6061,63.7048,66966.0
2025-02-07 12:30:00,64.54,64.63,64.53,64.59,40835.0,63.6949,63.7837,63.685,63.7443,40835.0
2025-02-07 12:35:00,64.59,64.61,64.55,64.57,102659.0,63.7443,63.764,63.7048,63.7245,102659.0
2025-02-07 12:40:00,64.56,64.61,64.49,64.55,73981.0,63.7146,63.764,63.6456,63.7048,73981.0
2025-02-07 12:45:00,64.54,64.58,64.52,64.57,22150.0,63.6949,63.7344,63.6752,63.7245,22150.0
2025-02-07 12:50:00,64.58,64.62,64.52,64.61,43815.0,63.7344,63.7739,63.6752,63.764,43815.0
2025-02-07 12:55:00,64.6,64.63,64.53,64.55,35126.0,63.7541,63.7837,63.685,63.7048,35126.0
2025-02-07 13:00:00,64.55,64.65,64.54,64.59,28181.0,63.7048,63.8035,63.6949,63.7443,28181.0
2025-02-07 13:05:00,64.59,64.69,64.59,64.69,31333.0,63.7443,63.8429,63.7443,63.8429,31333.0
2025-02-07 13:10:00,64.68,64.72,64.67,64.72,45624.0,63.8331,63.8725,63.8232,63.8725,45624.0
2025-02-07 13:15:00,64.72,64.74,64.69,64.69,34884.0,63.8725,63.8923,63.8429,63.8429,34884.0
2025-02-07 13:20:00,64.69,64.7,64.6,64.67,100916.0,63.8429,63.8528,63.7541,63.8232,100916.0
2025-02-07 13:25:00,64.67,64.69,64.66,64.68,32970.0,63.8232,63.8429,63.8133,63.8331,32970.0
2025-02-07 13:30:00,64.68,64.71,64.64,64.7,50182.0,63.8331,63.8627,63.7936,63.8528,50182.0
2025-02-07 13:35:00,64.7,64.73,64.68,64.7,30175.0,63.8528,63.8824,63.8331,63.8528,30175.0
2025-02-07 13:40:00,64.7,64.71,64.59,64.64,83821.0,63.8528,63.8627,63.7443,63.7936,83821.0
2025-02-07 13:45:00,64.63,64.63,64.56,64.59,44524.0,63.7837,63.7837,63.7146,63.7443,44524.0
2025-02-07 13:50:00,64.58,64.59,64.49,64.54,52308.0,63.7344,63.7443,63.6456,63.6949,52308.0
2025-02-07 13:55:00,64.54,64.55,64.45,64.45,204112.0,63.6949,63.7048,63.6061,63.6061,204112.0
2025-02-07 14:00:00,64.45,64.54,64.45,64.53,34187.0,63.6061,63.6949,63.6061,63.685,34187.0
2025-02-07 14:05:00,64.53,64.63,64.53,64.61,26467.0,63.685,63.7837,63.685,63.764,26467.0
2025-02-07 14:10:00,64.61,64.65,64.6,64.65,33978.0,63.764,63.8035,63.7541,63.8035,33978.0
2025-02-07 14:15:00,64.67,64.74,64.65,64.67,44228.0,63.8232,63.8923,63.8035,63.8232,44228.0
2025-02-07 14:20:00,64.67,64.68,64.6,64.63,69912.0,63.8232,63.8331,63.7541,63.7837,69912.0
2025-02-07 14:25:00,64.64,64.69,64.62,64.63,31015.0,63.7936,63.8429,63.7739,63.7837,31015.0
2025-02-07 14:30:00,64.62,64.66,64.58,64.64,123032.0,63.7739,63.8133,63.7344,63.7936,123032.0
2025-02-07 14:35:00,64.63,64.65,64.59,64.62,98955.0,63.7837,63.8035,63.7443,63.7739,98955.0
2025-02-07 14:40:00,64.61,64.66,64.59,64.64,62262.0,63.764,63.8133,63.7443,63.7936,62262.0
2025-02-07 14:45:00,64.64,64.66,64.58,64.64,40756.0,63.7936,63.8133,63.7344,63.7936,40756.0
2025-02-07 14:50:00,64.64,64.71,64.64,64.66,91196.0,63.7936,63.8627,63.7936,63.8133,91196.0
2025-02-07 14:55:00,64.67,64.7,64.65,64.66,75817.0,63.8232,63.8528,63.8035,63.8133,75817.0
2025-02-07 15:00:00,64.66,64.69,64.63,64.67,54469.0,63.8133,63.8429,63.7837,63.8232,54469.0
2025-02-07 15:05:00,64.67,64.81,64.67,64.78,58734.0,63.8232,63.9614,63.8232,63.9318,58734.0
2025-02-07 15:10:00,64.78,64.79,64.71,64.75,44314.0,63.9318,63.9416,63.8627,63.9022,44314.0
2025-02-07 15:15:00,64.75,64.75,64.67,64.73,85146.0,63.9022,63.9022,63.8232,63.8824,85146.0
2025-02-07 15:20:00,64.73,64.75,64.7,64.73,43547.0,63.8824,63.9022,63.8528,63.8824,43547.0
2025-02-07 15:25:00,64.73,64.75,64.7,64.73,68668.0,63.8824,63.9022,63.8528,63.8824,68668.0
2025-02-07 15:30:00,64.73,64.91,64.73,64.9,75463.0,63.8824,64.0601,63.8824,64.0502,75463.0
2025-02-07 15:35:00,64.89,64.93,64.84,64.89,69464.0,64.0403,64.0798,63.991,64.0403,69464.0
2025-02-07 15:40:00,64.89,64.89,64.8,64.81,68544.0,64.0403,64.0403,63.9515,63.9614,68544.0
2025-02-07 15:45:00,64.81,64.82,64.75,64.76,188299.0,63.9614,63.9712,63.9022,63.912,188299.0
2025-02-07 15:50:00,64.77,64.89,64.69,64.71,227095.0,63.9219,64.0403,63.8429,63.8627,227095.0
2025-02-07 15:55:00,64.72,64.72,64.61,64.62,438172.0,63.8725,63.8725,63.764,63.7739,438172.0
2025-02-10 09:30:00,64.67,64.76,64.25,64.29,270257.0,63.8232,63.912,63.4087,63.4482,270257.0
2025-02-10 09:35:00,64.3,64.31,63.94,64.0,290270.0,63.458,63.4679,63.1028,63.162,290270.0
2025-02-10 09:40:00,64.02,64.14,63.95,63.98,278081.0,63.1817,63.3001,63.1126,63.1422,278081.0
2025-02-10 09:45:00,63.97,64.18,63.88,64.18,180727.0,63.1324,63.3396,63.0435,63.3396,180727.0
2025-02-10 09:50:00,64.18,64.38,64.18,64.27,138935.0,63.3396,63.537,63.3396,63.4284,138935.0
2025-02-10 09:55:00,64.27,64.38,64.18,64.24,93617.0,63.4284,63.537,63.3396,63.3988,93617.0
2025-02-10 10:00:00,64.25,64.27,64.12,64.26,69879.0,63.4087,63.4284,63.2804,63.4186,69879.0
2025-02-10 10:05:00,64.28,64.31,64.15,64.21,121237.0,63.4383,63.4679,63.31,63.3692,121237.0
2025-02-10 10:10:00,64.21,64.3,64.13,64.18,74911.0,63.3692,63.458,63.2903,63.3396,74911.0
2025-02-10 10:15:00,64.18,64.21,64.07,64.16,100552.0,63.3396,63.3692,63.2311,63.3199,100552.0
2025-02-10 10:20:00,64.16,64.19,64.08,64.12,70289.0,63.3199,63.3495,63.2409,63.2804,70289.0
2025-02-10 10:25:00,64.13,64.18,64.03,64.17,78668.0,63.2903,63.3396,63.1916,63.3298,78668.0
2025-02-10 10:30:00,64.18,64.26,64.16,64.16,103209.0,63.3396,63.4186,63.3199,63.3199,103209.0
2025-02-10 10:35:00,64.17,64.2,64.03,64.06,52294.0,63.3298,63.3594,63.1916,63.2212,52294.0
2025-02-10 10:40:00,64.07,64.12,64.02,64.1,34182.0,63.2311,63.2804,63.1817,63.2607,34182.0
2025-02-10 10:45:00,64.09,64.23,64.09,64.17,80452.0,63.2508,63.389,63.2508,63.3298,80452.0
2025-02-10 10:50:00,64.16,64.27,64.16,64.2,35459.0,63.3199,63.4284,63.3199,63.3594,35459.0
2025-02-10 10:55:00,64.2,64.23,64.16,64.18,40894.0,63.3594,63.389,63.3199,63.3396,40894.0
2025-02-10 11:00:00,64.19,64.25,64.15,64.17,96700.0,63.3495,63.4087,63.31,63.3298,96700.0
2025-02-10 11:05:00,64.17,64.2,64.07,64.12,84652.0,63.3298,63.3594,63.2311,63.2804,84652.0
2025-02-10 11:10:00,64.12,64.15,63.98,64.0,91822.0,63.2804,63.31,63.1422,63.162,91822.0
2025-02-10 11:15:00,63.99,64.02,63.88,64.02,162781.0,63.1521,63.1817,63.0435,63.1817,162781.0
2025-02-10 11:20:00,64.02,64.08,63.91,64.06,133850.0,63.1817,63.2409,63.0732,63.2212,133850.0
2025-02-10 11:25:00,64.06,64.16,64.06,64.14,62035.0,63.2212,63.3199,63.2212,63.3001,62035.0
2025-02-10 11:30:00,64.15,64.17,64.07,64.12,39134.0,63.31,63.3298,63.2311,63.2804,39134.0
2025-02-10 11:35:00,64.12,64.17,64.11,64.12,80480.0,63.2804,63.3298,63.2705,63.2804,80480.0
2025-02-10 11:40:00,64.12,64.18,64.1,64.13,115240.0,63.2804,63.3396,63.2607,63.2903,115240.0
2025-02-10 11:45:00,64.13,64.13,63.98,63.99,95311.0,63.2903,63.2903,63.1422,63.1521,95311.0
2025-02-10 11:50:00,64.0,64.06,63.97,63.98,92875.0,63.162,63.2212,63.1324,63.1422,92875.0
2025-02-10 11:55:00,63.98,64.0,63.96,63.98,75742.0,63.1422,63.162,63.1225,63.1422,75742.0
2025-02-10 12:00:00,63.98,63.98,63.9,63.92,85295.0,63.1422,63.1422,63.0633,63.083,85295.0
2025-02-10 12:05:00,63.93,63.99,63.91,63.92,43392.0,63.0929,63.1521,63.0732,63.083,43392.0
2025-02-10 12:10:00,63.92,63.93,63.82,63.9,49751.0,63.083,63.0929,62.9843,63.0633,49751.0
2025-02-10 12:15:00,63.9,63.93,63.85,63.9,37918.0,63.0633,63.0929,63.0139,63.0633,37918.0
2025-02-10 12:20:00,63.89,63.91,63.85,63.89,50870.0,63.0534,63.0732,63.0139,63.0534,50870.0
2025-02-10 12:25:00,63.89,63.91,63.85,63.87,53772.0,63.0534,63.0732,63.0139,63.0337,53772.0
2025-02-10 12:30:00,63.87,63.92,63.86,63.92,39929.0,63.0337,63.083,63.0238,63.083,39929.0
2025-02-10 12:35:00,63.92,64.01,63.92,64.0,30818.0,63.083,63.1718,63.083,63.162,30818.0
2025-02-10 12:40:00,63.99,64.01,63.94,63.96,68812.0,63.1521,63.1718,63.1028,63.1225,68812.0
2025-02-10 12:45:00,63.96,64.01,63.93,64.01,41261.0,63.1225,63.1718,63.0929,63.1718,41261.0
2025-02-10 12:50:00,64.0,64.09,63.98,64.08,47678.0,63.162,63.2508,63.1422,63.2409,47678.0
2025-02-10 12:55:00,64.09,64.12,64.08,64.11,27826.0,63.2508,63.2804,63.2409,63.2705,27826.0
2025-02-10 13:00:00,64.1,64.17,64.09,64.16,30161.0,63.2607,63.3298,63.2508,63.3199,30161.0
2025-02-10 13:05:00,64.17,64.19,64.15,64.17,43310.0,63.3298,63.3495,63.31,63.3298,43310.0
2025-02-10 13:10:00,64.17,64.2,64.14,64.19,36525.0,63.3298,63.3594,63.3001,63.3495,36525.0
2025-02-10 13:15:00,64.17,64.17,64.03,64.09,118784.0,63.3298,63.3298,63.1916,63.2508,118784.0
2025-02-10 13:20:00,64.09,64.11,64.07,64.09,47784.0,63.2508,63.2705,63.2311,63.2508,47784.0
2025-02-10 13:25:00,64.1,64.11,64.04,64.08,35931.0,63.2607,63.2705,63.2015,63.2409,35931.0
2025-02-10 13:30:00,64.08,64.13,64.06,64.09,80437.0,63.2409,63.2903,63.2212,63.2508,80437.0
2025-02-10 13:35:00,64.1,64.17,64.08,64.17,123027.0,63.2607,63.3298,63.2409,63.3298,123027.0
2025-02-10 13:40:00,64.16,64.24,64.16,64.23,79990.0,63.3199,63.3988,63.3199,63.389,79990.0
2025-02-10 13:45:00,64.22,64.23,64.12,64.14,148577.0,63.3791,63.389,63.2804,63.3001,148577.0
2025-02-10 13:50:00,64.14,64.19,64.13,64.17,63480.0,63.3001,63.3495,63.2903,63.3298,63480.0
2025-02-10 13:55:00,64.18,64.24,64.18,64.19,65101.0,63.3396,63.3988,63.3396,63.3495,65101.0
2025-02-10 14:00:00,64.19,64.21,64.17,64.19,21747.0,63.3495,63.3692,63.3298,63.3495,21747.0
2025-02-10 14:05:00,64.2,64.21,64.14,64.16,69979.0,63.3594,63.3692,63.3001,63.3199,69979.0
2025-02-10 14:10:00,64.15,64.16,64.14,64.16,56226.0,63.31,63.3199,63.3001,63.3199,56226.0
2025-02-10 14:15:00,64.16,64.16,64.11,64.12,62220.0,63.3199,63.3199,63.2705,63.2804,62220.0
2025-02-10 14:20:00,64.13,64.16,64.12,64.16,90733.0,63.2903,63.3199,63.2804,63.3199,90733.0
2025-02-10 14:25:00,64.16,64.16,64.11,64.13,53483.0,63.3199,63.3199,63.2705,63.2903,53483.0
2025-02-10 14:30:00,64.14,64.16,64.1,64.11,110539.0,63.3001,63.3199,63.2607,63.2705,110539.0
2025-02-10 14:35:00,64.11,64.14,64.1,64.1,21221.0,63.2705,63.3001,63.2607,63.2607,21221.0
2025-02-10 14:40:00,64.11,64.12,64.03,64.06,59872.0,63.2705,63.2804,63.1916,63.2212,59872.0
2025-02-10 14:45:00,64.06,64.1,64.05,64.09,63226.0,63.2212,63.2607,63.2113,63.2508,63226.0
2025-02-10 14:50:00,64.09,64.1,64.05,64.09,58812.0,63.2508,63.2607,63.2113,63.2508,58812.0
2025-02-10 14:55:00,64.09,64.1,64.06,64.09,34923.0,63.2508,63.2607,63.2212,63.2508,34923.0
2025-02-10 15:00:00,64.08,64.11,64.04,64.06,124496.0,63.2409,63.2705,63.2015,63.2212,124496.0
2025-02-10 15:05:00,64.07,64.1,64.06,64.06,88181.0,63.2311,63.2607,63.2212,63.2212,88181.0
2025-02-10 15:10:00,64.06,64.13,64.06,64.12,90785.0,63.2212,63.2903,63.2212,63.2804,90785.0
2025-02-10 15:15:00,64.11,64.12,64.05,64.07,90827.0,63.2705,63.2804,63.2113,63.2311,90827.0
2025-02-10 15:20:00,64.06,64.12,64.04,64.12,108204.0,63.2212,63.2804,63.2015,63.2804,108204.0
2025-02-10 15:25:00,64.12,64.13,64.1,64.12,73431.0,63.2804,63.2903,63.2607,63.2804,73431.0
2025-02-10 15:30:00,64.12,64.17,64.11,64.14,120216.0,63.2804,63.3298,63.2705,63.3001,120216.0
2025-02-10 15:35:00,64.14,64.14,64.01,64.05,133741.0,63.3001,63.3001,63.1718,63.2113,133741.0
2025-02-10 15:40:00,64.06,64.18,64.05,64.17,98717.0,63.2212,63.3396,63.2113,63.3298,98717.0
2025-02-10 15:45:00,64.17,64.17,64.07,64.1,312133.0,63.3298,63.3298,63.2311,63.2607,312133.0
2025-02-10 15:50:00,64.11,64.17,63.87,63.88,369981.0,63.2705,63.3298,63.0337,63.0435,369981.0
2025-02-10 15:55:00,63.87,63.91,63.82,63.89,816018.0,63.0337,63.0732,62.9843,63.0534,816018.0
2025-02-11 09:30:00,63.5,63.62,63.32,63.48,217961.0,62.6685,62.787,62.4909,62.6488,217961.0
2025-02-11 09:35:00,63.44,63.76,63.41,63.64,59923.0,62.6093,62.9251,62.5797,62.8067,59923.0
2025-02-11 09:40:00,63.66,63.88,63.66,63.86,62887.0,62.8264,63.0435,62.8264,63.0238,62887.0
2025-02-11 09:45:00,63.86,64.01,63.76,63.94,317137.0,63.0238,63.1718,62.9251,63.1028,317137.0
2025-02-11 09:50:00,63.94,63.98,63.84,63.92,321539.0,63.1028,63.1422,63.0041,63.083,321539.0
2025-02-11 09:55:00,63.93,64.0,63.86,63.93,226268.0,63.0929,63.162,63.0238,63.0929,226268.0
2025-02-11 10:00:00,63.94,63.95,63.81,63.84,225805.0,63.1028,63.1126,62.9745,63.0041,225805.0
2025-02-11 10:05:00,63.83,63.87,63.72,63.85,137030.0,62.9942,63.0337,62.8856,63.0139,137030.0
2025-02-11 10:10:00,63.86,63.9,63.82,63.87,54580.0,63.0238,63.0633,62.9843,63.0337,54580.0
2025-02-11 10:15:00,63.87,63.89,63.8,63.87,101155.0,63.0337,63.0534,62.9646,63.0337,101155.0
2025-02-11 10:20:00,63.88,64.1,63.87,64.09,51706.0,63.0435,63.2607,63.0337,63.2508,51706.0
2025-02-11 10:25:00,64.1,64.1,64.01,64.04,34745.0,63.2607,63.2607,63.1718,63.2015,34745.0
2025-02-11 10:30:00,64.04,64.09,64.02,64.08,73412.0,63.2015,63.2508,63.1817,63.2409,73412.0
2025-02-11 10:35:00,64.09,64.23,64.09,64.21,45214.0,63.2508,63.389,63.2508,63.3692,45214.0
2025-02-11 10:40:00,64.21,64.25,64.09,64.09,52349.0,63.3692,63.4087,63.2508,63.2508,52349.0
2025-02-11 10:45:00,64.09,64.17,64.09,64.17,35631.0,63.2508,63.3298,63.2508,63.3298,35631.0
2025-02-11 10:50:00,64.17,64.29,64.17,64.28,55416.0,63.3298,63.4482,63.3298,63.4383,55416.0
2025-02-11 10:55:00,64.27,64.33,64.26,64.31,114328.0,63.4284,63.4877,63.4186,63.4679,114328.0
2025-02-11 11:00:00,64.31,64.49,64.31,64.48,66188.0,63.4679,63.6456,63.4679,63.6357,66188.0
2025-02-11 11:05:00,64.48,64.5,64.45,64.49,72427.0,63.6357,63.6554,63.6061,63.6456,72427.0
2025-02-11 11:10:00,64.49,64.53,64.41,64.52,102902.0,63.6456,63.685,63.5666,63.6752,102902.0
2025-02-11 11:15:00,64.52,64.55,64.51,64.52,46205.0,63.6752,63.7048,63.6653,63.6752,46205.0
2025-02-11 11:20:00,64.52,64.53,64.44,64.51,59856.0,63.6752,63.685,63.5962,63.6653,59856.0
2025-02-11 11:25:00,64.52,64.52,64.37,64.37,68541.0,63.6752,63.6752,63.5271,63.5271,68541.0
2025-02-11 11:30:00,64.37,64.46,64.36,64.45,64363.0,63.5271,63.616,63.5173,63.6061,64363.0
2025-02-11 11:35:00,64.45,64.46,64.4,64.44,55163.0,63.6061,63.616,63.5567,63.5962,55163.0
2025-02-11 11:40:00,64.44,64.46,64.4,64.45,38035.0,63.5962,63.616,63.5567,63.6061,38035.0
2025-02-11 11:45:00,64.47,64.56,64.46,64.55,68074.0,63.6258,63.7146,63.616,63.7048,68074.0
2025-02-11 11:50:00,64.55,64.62,64.52,64.58,65422.0,63.7048,63.7739,63.6752,63.7344,65422.0
2025-02-11 11:55:00,64.58,64.62,64.55,64.58,40580.0,63.7344,63.7739,63.7048,63.7344,40580.0
2025-02-11 12:00:00,64.58,64.58,64.51,64.57,40285.0,63.7344,63.7344,63.6653,63.7245,40285.0
2025-02-11 12:05:00,64.58,64.73,64.58,64.63,134516.0,63.7344,63.8824,63.7344,63.7837,134516.0
2025-02-11 12:10:00,64.64,64.66,64.59,64.64,23741.0,63.7936,63.8133,63.7443,63.7936,23741.0
2025-02-11 12:15:00,64.64,64.7,64.62,64.67,34235.0,63.7936,63.8528,63.7739,63.8232,34235.0
2025-02-11 12:20:00,64.67,64.67,64.63,64.64,24018.0,63.8232,63.8232,63.7837,63.7936,24018.0
2025-02-11 12:25:00,64.64,64.65,64.56,64.59,48339.0,63.7936,63.8035,63.7146,63.7443,48339.0
2025-02-11 12:30:00,64.59,64.6,64.53,64.53,64226.0,63.7443,63.7541,63.685,63.685,64226.0
2025-02-11 12:35:00,64.54,64.55,64.48,64.48,57593.0,63.6949,63.7048,63.6357,63.6357,57593.0
2025-02-11 12:40:00,64.48,64.51,64.45,64.51,42737.0,63.6357,63.6653,63.6061,63.6653,42737.0
2025-02-11 12:45:00,64.52,64.55,64.49,64.52,34965.0,63.6752,63.7048,63.6456,63.6752,34965.0
2025-02-11 12:50:00,64.51,64.51,64.38,64.39,72205.0,63.6653,63.6653,63.537,63.5469,72205.0
2025-02-11 12:55:00,64.39,64.49,64.33,64.46,61834.0,63.5469,63.6456,63.4877,63.616,61834.0
2025-02-11 13:00:00,64.47,64.5,64.41,64.5,76354.0,63.6258,63.6554,63.5666,63.6554,76354.0
2025-02-11 13:05:00,64.5,64.56,64.49,64.55,134537.0,63.6554,63.7146,63.6456,63.7048,134537.0
2025-02-11 13:10:00,64.55,64.58,64.53,64.56,73153.0,63.7048,63.7344,63.685,63.7146,73153.0
2025-02-11 13:15:00,64.56,64.57,64.51,64.54,17459.0,63.7146,63.7245,63.6653,63.6949,17459.0
2025-02-11 13:20:00,64.54,64.55,64.49,64.52,11633.0,63.6949,63.7048,63.6456,63.6752,11633.0
2025-02-11 13:25:00,64.52,64.52,64.41,64.44,29087.0,63.6752,63.6752,63.5666,63.5962,29087.0
2025-02-11 13:30:00,64.44,64.51,64.43,64.43,21993.0,63.5962,63.6653,63.5863,63.5863,21993.0
2025-02-11 13:35:00,64.43,64.5,64.43,64.48,34354.0,63.5863,63.6554,63.5863,63.6357,34354.0
2025-02-11 13:40:00,64.48,64.51,64.46,64.47,30245.0,63.6357,63.6653,63.616,63.6258,30245.0
2025-02-11 13:45:00,64.47,64.52,64.47,64.51,26039.0,63.6258,63.6752,63.6258,63.6653,26039.0
2025-02-11 13:50:00,64.5,64.5,64.45,64.45,17713.0,63.6554,63.6554,63.6061,63.6061,17713.0
2025-02-11 13:55:00,64.45,64.51,64.44,64.48,54383.0,63.6061,63.6653,63.5962,63.6357,54383.0
2025-02-11 14:00:00,64.48,64.51,64.46,64.51,56023.0,63.6357,63.6653,63.616,63.6653,56023.0
2025-02-11 14:05:00,64.51,64.51,64.4,64.4,118209.0,63.6653,63.6653,63.5567,63.5567,118209.0
2025-02-11 14:10:00,64.4,64.46,64.39,64.42,221483.0,63.5567,63.616,63.5469,63.5765,221483.0
2025-02-11 14:15:00,64.42,64.46,64.41,64.45,75404.0,63.5765,63.616,63.5666,63.6061,75404.0
2025-02-11 14:20:00,64.45,64.49,64.44,64.45,113320.0,63.6061,63.6456,63.5962,63.6061,113320.0
2025-02-11 14:25:00,64.45,64.47,64.37,64.38,280803.0,63.6061,63.6258,63.5271,63.537,280803.0
2025-02-11 14:30:00,64.38,64.45,64.38,64.39,91996.0,63.537,63.6061,63.537,63.5469,91996.0
2025-02-11 14:35:00,64.39,64.51,64.38,64.51,42547.0,63.5469,63.6653,63.537,63.6653,42547.0
2025-02-11 14:40:00,64.51,64.64,64.5,64.62,121989.0,63.6653,63.7936,63.6554,63.7739,121989.0
2025-02-11 14:45:00,64.62,64.62,64.58,64.62,25502.0,63.7739,63.7739,63.7344,63.7739,25502.0
2025-02-11 14:50:00,64.62,64.66,64.6,64.64,47946.0,63.7739,63.8133,63.7541,63.7936,47946.0
2025-02-11 14:55:00,64.64,64.69,64.62,64.69,51858.0,63.7936,63.8429,63.7739,63.8429,51858.0
2025-02-11 15:00:00,64.68,64.69,64.66,64.67,32623.0,63.8331,63.8429,63.8133,63.8232,32623.0
2025-02-11 15:05:00,64.67,64.7,64.66,64.67,72193.0,63.8232,63.8528,63.8133,63.8232,72193.0
2025-02-11 15:10:00,64.67,64.7,64.66,64.69,28422.0,63.8232,63.8528,63.8133,63.8429,28422.0
2025-02-11 15:15:00,64.68,64.69,64.63,64.66,57270.0,63.8331,63.8429,63.7837,63.8133,57270.0
2025-02-11 15:20:00,64.66,64.71,64.61,64.7,60641.0,63.8133,63.8627,63.764,63.8528,60641.0
2025-02-11 15:25:00,64.7,64.73,64.69,64.71,63918.0,63.8528,63.8824,63.8429,63.8627,63918.0
2025-02-11 15:30:00,64.7,64.8,64.7,64.79,161775.0,63.8528,63.9515,63.8528,63.9416,161775.0
2025-02-11 15:35:00,64.79,64.89,64.78,64.84,202856.0,63.9416,64.0403,63.9318,63.991,202856.0
2025-02-11 15:40:00,64.84,64.95,64.8,64.95,310764.0,63.991,64.0995,63.9515,64.0995,310764.0
2025-02-11 15:45:00,64.94,64.97,64.9,64.92,180636.0,64.0897,64.1193,64.0502,64.0699,180636.0
2025-02-11 15:50:00,64.93,64.95,64.77,64.81,266585.0,64.0798,64.0995,63.9219,63.9614,266585.0
2025-02-11 15:55:00,64.81,64.94,64.81,64.93,861641.0,63.9614,64.0897,63.9614,64.0798,861641.0
2025-02-12 09:30:00,63.8,63.95,63.75,63.9,297800.0,62.9646,63.1126,62.9153,63.0633,297800.0
2025-02-12 09:35:00,63.9,63.95,63.81,63.89,387020.0,63.0633,63.1126,62.9745,63.0534,387020.0
2025-02-12 09:40:00,63.89,63.93,63.64,63.67,143706.0,63.0534,63.0929,62.8067,62.8363,143706.0
2025-02-12 09:45:00,63.67,63.76,63.63,63.66,133707.0,62.8363,62.9251,62.7968,62.8264,133707.0
2025-02-12 09:50:00,63.66,63.79,63.63,63.79,169529.0,62.8264,62.9547,62.7968,62.9547,169529.0
2025-02-12 09:55:00,63.78,63.8,63.68,63.79,300671.0,62.9449,62.9646,62.8462,62.9547,300671.0
2025-02-12 10:00:00,63.79,63.81,63.66,63.66,137468.0,62.9547,62.9745,62.8264,62.8264,137468.0
2025-02-12 10:05:00,63.67,64.05,63.67,63.84,217749.0,62.8363,63.2113,62.8363,63.0041,217749.0
2025-02-12 10:10:00,63.85,63.86,63.74,63.83,261898.0,63.0139,63.0238,62.9054,62.9942,261898.0
2025-02-12 10:15:00,63.8,63.93,63.79,63.89,186446.0,62.9646,63.0929,62.9547,63.0534,186446.0
2025-02-12 10:20:00,63.9,63.95,63.81,63.87,83701.0,63.0633,63.1126,62.9745,63.0337,83701.0
2025-02-12 10:25:00,63.86,64.0,63.85,63.88,158205.0,63.0238,63.162,63.0139,63.0435,158205.0
2025-02-12 10:30:00,63.87,63.89,63.71,63.81,161614.0,63.0337,63.0534,62.8758,62.9745,161614.0
2025-02-12 10:35:00,63.81,64.14,63.81,64.02,334565.0,62.9745,63.3001,62.9745,63.1817,334565.0
2025-02-12 10:40:00,64.02,64.17,63.96,64.17,76612.0,63.1817,63.3298,63.1225,63.3298,76612.0
2025-02-12 10:45:00,64.16,64.17,64.04,64.09,112530.0,63.3199,63.3298,63.2015,63.2508,112530.0
2025-02-12 10:50:00,64.09,64.13,63.97,64.05,100100.0,63.2508,63.2903,63.1324,63.2113,100100.0
2025-02-12 10:55:00,64.04,64.07,63.98,64.06,63893.0,63.2015,63.2311,63.1422,63.2212,63893.0
2025-02-12 11:00:00,64.04,64.04,63.82,63.82,77271.0,63.2015,63.2015,62.9843,62.9843,77271.0
2025-02-12 11:05:00,63.82,63.84,63.73,63.79,80035.0,62.9843,63.0041,62.8955,62.9547,80035.0
2025-02-12 11:10:00,63.77,63.8,63.56,63.57,110090.0,62.935,62.9646,62.7277,62.7376,110090.0
2025-02-12 11:15:00,63.57,63.62,63.52,63.6,97266.0,62.7376,62.787,62.6883,62.7672,97266.0
2025-02-12 11:20:00,63.6,63.6,63.51,63.53,37681.0,62.7672,62.7672,62.6784,62.6981,37681.0
2025-02-12 11:25:00,63.53,63.63,63.46,63.63,84435.0,62.6981,62.7968,62.629,62.7968,84435.0
2025-02-12 11:30:00,63.64,63.68,63.51,63.53,116286.0,62.8067,62.8462,62.6784,62.6981,116286.0
2025-02-12 11:35:00,63.52,63.52,63.45,63.46,120384.0,62.6883,62.6883,62.6192,62.629,120384.0
2025-02-12 11:40:00,63.46,63.53,63.43,63.5,168619.0,62.629,62.6981,62.5994,62.6685,168619.0
2025-02-12 11:45:00,63.5,63.51,63.4,63.48,120251.0,62.6685,62.6784,62.5698,62.6488,120251.0
2025-02-12 11:50:00,63.48,63.57,63.47,63.55,109134.0,62.6488,62.7376,62.6389,62.7179,109134.0
2025-02-12 11:55:00,63.56,63.6,63.48,63.55,170875.0,62.7277,62.7672,62.6488,62.7179,170875.0
2025-02-12 12:00:00,63.55,63.6,63.5,63.55,264390.0,62.7179,62.7672,62.6685,62.7179,264390.0
2025-02-12 12:05:00,63.55,63.56,63.48,63.54,94392.0,62.7179,62.7277,62.6488,62.708,94392.0
2025-02-12 12:10:00,63.54,63.66,63.47,63.64,170199.0,62.708,62.8264,62.6389,62.8067,170199.0
2025-02-12 12:15:00,63.63,63.75,63.62,63.75,132189.0,62.7968,62.9153,62.787,62.9153,132189.0
2025-02-12 12:20:00,63.74,63.87,63.72,63.76,135031.0,62.9054,63.0337,62.8856,62.9251,135031.0
2025-02-12 12:25:00,63.76,63.77,63.67,63.72,157008.0,62.9251,62.935,62.8363,62.8856,157008.0
2025-02-12 12:30:00,63.71,63.76,63.64,63.65,112871.0,62.8758,62.9251,62.8067,62.8166,112871.0
2025-02-12 12:35:00,63.65,63.77,63.62,63.63,218586.0,62.8166,62.935,62.787,62.7968,218586.0
2025-02-12 12:40:00,63.63,63.69,63.61,63.69,111865.0,62.7968,62.856,62.7771,62.856,111865.0
2025-02-12 12:45:00,63.68,63.8,63.68,63.75,100068.0,62.8462,62.9646,62.8462,62.9153,100068.0
2025-02-12 12:50:00,63.75,63.83,63.7,63.75,173576.0,62.9153,62.9942,62.8659,62.9153,173576.0
2025-02-12 12:55:00,63.75,63.78,63.71,63.71,86778.0,62.9153,62.9449,62.8758,62.8758,86778.0
2025-02-12 13:00:00,63.72,63.76,63.62,63.62,61500.0,62.8856,62.9251,62.787,62.787,61500.0
2025-02-12 13:05:00,63.63,63.66,63.54,63.55,86828.0,62.7968,62.8264,62.708,62.7179,86828.0
2025-02-12 13:10:00,63.55,63.63,63.5,63.61,125156.0,62.7179,62.7968,62.6685,62.7771,125156.0
2025-02-12 13:15:00,63.61,63.62,63.55,63.58,47929.0,62.7771,62.787,62.7179,62.7475,47929.0
2025-02-12 13:20:00,63.57,63.6,63.51,63.53,50507.0,62.7376,62.7672,62.6784,62.6981,50507.0
2025-02-12 13:25:00,63.53,63.57,63.48,63.5,140027.0,62.6981,62.7376,62.6488,62.6685,140027.0
2025-02-12 13:30:00,63.5,63.62,63.5,63.59,58454.0,62.6685,62.787,62.6685,62.7573,58454.0
2025-02-12 13:35:00,63.59,63.75,63.58,63.71,72183.0,62.7573,62.9153,62.7475,62.8758,72183.0
2025-02-12 13:40:00,63.71,63.74,63.64,63.67,51937.0,62.8758,62.9054,62.8067,62.8363,51937.0
2025-02-12 13:45:00,63.66,63.71,63.65,63.66,68425.0,62.8264,62.8758,62.8166,62.8264,68425.0
2025-02-12 13:50:00,63.66,63.7,63.66,63.67,41036.0,62.8264,62.8659,62.8264,62.8363,41036.0
2025-02-12 13:55:00,63.68,63.69,63.63,63.65,29783.0,62.8462,62.856,62.7968,62.8166,29783.0
2025-02-12 14:00:00,63.65,63.66,63.62,63.64,13328.0,62.8166,62.8264,62.787,62.8067,13328.0
2025-02-12 14:05:00,63.64,63.69,63.63,63.66,36966.0,62.8067,62.856,62.7968,62.8264,36966.0
2025-02-12 14:10:00,63.67,63.67,63.55,63.58,78202.0,62.8363,62.8363,62.7179,62.7475,78202.0
2025-02-12 14:15:00,63.58,63.59,63.53,63.54,20189.0,62.7475,62.7573,62.6981,62.708,20189.0
2025-02-12 14:20:00,63.54,63.6,63.52,63.58,38482.0,62.708,62.7672,62.6883,62.7475,38482.0
2025-02-12 14:25:00,63.58,63.62,63.55,63.58,17288.0,62.7475,62.787,62.7179,62.7475,17288.0
2025-02-12 14:30:00,63.58,63.64,63.58,63.64,27025.0,62.7475,62.8067,62.7475,62.8067,27025.0
2025-02-12 14:35:00,63.64,63.72,63.64,63.7,37389.0,62.8067,62.8856,62.8067,62.8659,37389.0
2025-02-12 14:40:00,63.7,63.71,63.68,63.7,18129.0,62.8659,62.8758,62.8462,62.8659,18129.0
2025-02-12 14:45:00,63.69,63.77,63.68,63.73,46297.0,62.856,62.935,62.8462,62.8955,46297.0
2025-02-12 14:50:00,63.73,63.73,63.65,63.69,46518.0,62.8955,62.8955,62.8166,62.856,46518.0
2025-02-12 14:55:00,63.69,63.69,63.64,63.67,35852.0,62.856,62.856,62.8067,62.8363,35852.0
2025-02-12 15:00:00,63.67,63.7,63.64,63.67,54546.0,62.8363,62.8659,62.8067,62.8363,54546.0
2025-02-12 15:05:00,63.68,63.74,63.67,63.74,86327.0,62.8462,62.9054,62.8363,62.9054,86327.0
2025-02-12 15:10:00,63.74,63.81,63.71,63.8,65650.0,62.9054,62.9745,62.8758,62.9646,65650.0
2025-02-12 15:15:00,63.8,63.82,63.77,63.81,37540.0,62.9646,62.9843,62.935,62.9745,37540.0
2025-02-12 15:20:00,63.8,63.81,63.73,63.78,61234.0,62.9646,62.9745,62.8955,62.9449,61234.0
2025-02-12 15:25:00,63.77,63.77,63.67,63.68,45754.0,62.935,62.935,62.8363,62.8462,45754.0
2025-02-12 15:30:00,63.67,63.68,63.53,63.59,65524.0,62.8363,62.8462,62.6981,62.7573,65524.0
2025-02-12 15:35:00,63.58,63.65,63.57,63.65,154797.0,62.7475,62.8166,62.7376,62.8166,154797.0
2025-02-12 15:40:00,63.65,63.67,63.58,63.59,105963.0,62.8166,62.8363,62.7475,62.7573,105963.0
2025-02-12 15:45:00,63.59,63.62,63.5,63.52,175846.0,62.7573,62.787,62.6685,62.6883,175846.0
2025-02-12 15:50:00,63.52,63.66,63.38,63.4,346420.0,62.6883,62.8264,62.5501,62.5698,346420.0
2025-02-12 15:55:00,63.4,63.46,63.37,63.41,735120.0,62.5698,62.629,62.5402,62.5797,735120.0
2025-02-13 09:30:00,63.54,63.72,63.41,63.48,246885.0,62.708,62.8856,62.5797,62.6488,246885.0
2025-02-13 09:35:00,63.49,63.53,63.35,63.45,137950.0,62.6587,62.6981,62.5205,62.6192,137950.0
2025-02-13 09:40:00,63.44,63.55,63.35,63.54,104712.0,62.6093,62.7179,62.5205,62.708,104712.0
2025-02-13 09:45:00,63.54,63.59,63.47,63.55,49740.0,62.708,62.7573,62.6389,62.7179,49740.0
2025-02-13 09:50:00,63.55,63.55,63.37,63.49,92702.0,62.7179,62.7179,62.5402,62.6587,92702.0
2025-02-13 09:55:00,63.48,63.55,63.39,63.47,82649.0,62.6488,62.7179,62.56,62.6389,82649.0
2025-02-13 10:00:00,63.48,63.6,63.48,63.58,84031.0,62.6488,62.7672,62.6488,62.7475,84031.0
2025-02-13 10:05:00,63.57,63.62,63.54,63.55,40423.0,62.7376,62.787,62.708,62.7179,40423.0
2025-02-13 10:10:00,63.55,63.59,63.36,63.38,64730.0,62.7179,62.7573,62.5304,62.5501,64730.0
2025-02-13 10:15:00,63.38,63.49,63.38,63.49,31099.0,62.5501,62.6587,62.5501,62.6587,31099.0
2025-02-13 10:20:00,63.49,63.53,63.43,63.43,60855.0,62.6587,62.6981,62.5994,62.5994,60855.0
2025-02-13 10:25:00,63.42,63.44,63.38,63.42,25158.0,62.5896,62.6093,62.5501,62.5896,25158.0
2025-02-13 10:30:00,63.42,63.42,63.3,63.32,33049.0,62.5896,62.5896,62.4711,62.4909,33049.0
2025-02-13 10:35:00,63.31,63.33,63.21,63.22,125337.0,62.481,62.5008,62.3823,62.3922,125337.0
2025-02-13 10:40:00,63.23,63.25,63.12,63.14,116093.0,62.4021,62.4218,62.2935,62.3132,116093.0
2025-02-13 10:45:00,63.13,63.28,63.07,63.26,93388.0,62.3034,62.4514,62.2442,62.4317,93388.0
2025-02-13 10:50:00,63.26,63.39,63.26,63.32,49959.0,62.4317,62.56,62.4317,62.4909,49959.0
2025-02-13 10:55:00,63.32,63.34,63.28,63.3,67510.0,62.4909,62.5106,62.4514,62.4711,67510.0
2025-02-13 11:00:00,63.3,63.31,63.19,63.21,28801.0,62.4711,62.481,62.3626,62.3823,28801.0
2025-02-13 11:05:00,63.22,63.33,63.2,63.23,38602.0,62.3922,62.5008,62.3725,62.4021,38602.0
2025-02-13 11:10:00,63.23,63.25,63.2,63.25,45583.0,62.4021,62.4218,62.3725,62.4218,45583.0
2025-02-13 11:15:00,63.26,63.28,63.22,63.28,28544.0,62.4317,62.4514,62.3922,62.4514,28544.0
2025-02-13 11:20:00,63.28,63.32,63.26,63.29,81397.0,62.4514,62.4909,62.4317,62.4613,81397.0
2025-02-13 11:25:00,63.29,63.3,63.24,63.24,50780.0,62.4613,62.4711,62.4119,62.4119,50780.0
2025-02-13 11:30:00,63.25,63.3,63.23,63.26,44571.0,62.4218,62.4711,62.4021,62.4317,44571.0
2025-02-13 11:35:00,63.27,63.27,63.23,63.25,50279.0,62.4415,62.4415,62.4021,62.4218,50279.0
2025-02-13 11:40:00,63.24,63.26,63.21,63.26,83259.0,62.4119,62.4317,62.3823,62.4317,83259.0
2025-02-13 11:45:00,63.25,63.28,63.21,63.28,29929.0,62.4218,62.4514,62.3823,62.4514,29929.0
2025-02-13 11:50:00,63.28,63.34,63.26,63.27,27881.0,62.4514,62.5106,62.4317,62.4415,27881.0
2025-02-13 11:55:00,63.27,63.3,63.21,63.25,36216.0,62.4415,62.4711,62.3823,62.4218,36216.0
2025-02-13 12:00:00,63.25,63.28,63.21,63.28,37541.0,62.4218,62.4514,62.3823,62.4514,37541.0
2025-02-13 12:05:00,63.28,63.38,63.27,63.37,61924.0,62.4514,62.5501,62.4415,62.5402,61924.0
2025-02-13 12:10:00,63.37,63.4,63.34,63.36,317150.0,62.5402,62.5698,62.5106,62.5304,317150.0
2025-02-13 12:15:00,63.37,63.44,63.36,63.4,43227.0,62.5402,62.6093,62.5304,62.5698,43227.0
2025-02-13 12:20:00,63.41,63.43,63.38,63.39,40770.0,62.5797,62.5994,62.5501,62.56,40770.0
2025-02-13 12:25:00,63.38,63.39,63.3,63.31,40413.0,62.5501,62.56,62.4711,62.481,40413.0
2025-02-13 12:30:00,63.3,63.32,63.28,63.32,39260.0,62.4711,62.4909,62.4514,62.4909,39260.0
2025-02-13 12:35:00,63.32,63.32,63.27,63.28,9138.0,62.4909,62.4909,62.4415,62.4514,9138.0
2025-02-13 12:40:00,63.28,63.3,63.21,63.23,51527.0,62.4514,62.4711,62.3823,62.4021,51527.0
2025-02-13 12:45:00,63.23,63.26,63.2,63.21,29597.0,62.4021,62.4317,62.3725,62.3823,29597.0
2025-02-13 12:50:00,63.23,63.24,63.2,63.22,28911.0,62.4021,62.4119,62.3725,62.3922,28911.0
2025-02-13 12:55:00,63.21,63.21,63.15,63.16,38411.0,62.3823,62.3823,62.3231,62.333,38411.0
2025-02-13 13:00:00,63.16,63.18,63.13,63.17,38388.0,62.333,62.3527,62.3034,62.3428,38388.0
2025-02-13 13:05:00,63.18,63.2,63.09,63.13,83000.0,62.3527,62.3725,62.2639,62.3034,83000.0
2025-02-13 13:10:00,63.13,63.21,63.11,63.18,24603.0,62.3034,62.3823,62.2836,62.3527,24603.0
2025-02-13 13:15:00,63.17,63.22,63.11,63.15,64428.0,62.3428,62.3922,62.2836,62.3231,64428.0
2025-02-13 13:20:00,63.14,63.19,63.13,63.17,24375.0,62.3132,62.3626,62.3034,62.3428,24375.0
2025-02-13 13:25:00,63.17,63.22,63.16,63.19,21814.0,62.3428,62.3922,62.333,62.3626,21814.0
2025-02-13 13:30:00,63.19,63.21,63.15,63.17,29000.0,62.3626,62.3823,62.3231,62.3428,29000.0
2025-02-13 13:35:00,63.17,63.28,63.17,63.28,35266.0,62.3428,62.4514,62.3428,62.4514,35266.0
2025-02-13 13:40:00,63.29,63.29,63.01,63.1,205562.0,62.4613,62.4613,62.1849,62.2738,205562.0
2025-02-13 13:45:00,63.1,63.2,63.05,63.17,40429.0,62.2738,62.3725,62.2244,62.3428,40429.0
2025-02-13 13:50:00,63.17,63.17,63.06,63.11,169856.0,62.3428,62.3428,62.2343,62.2836,169856.0
2025-02-13 13:55:00,63.11,63.29,63.09,63.27,33150.0,62.2836,62.4613,62.2639,62.4415,33150.0
2025-02-13 14:00:00,63.26,63.35,63.23,63.34,44204.0,62.4317,62.5205,62.4021,62.5106,44204.0
2025-02-13 14:05:00,63.34,63.4,63.32,63.37,106122.0,62.5106,62.5698,62.4909,62.5402,106122.0
2025-02-13 14:10:00,63.37,63.38,63.24,63.3,142411.0,62.5402,62.5501,62.4119,62.4711,142411.0
2025-02-13 14:15:00,63.3,63.44,63.3,63.44,54172.0,62.4711,62.6093,62.4711,62.6093,54172.0
2025-02-13 14:20:00,63.43,63.5,63.42,63.45,289311.0,62.5994,62.6685,62.5896,62.6192,289311.0
2025-02-13 14:25:00,63.44,63.44,63.34,63.35,126836.0,62.6093,62.6093,62.5106,62.5205,126836.0
2025-02-13 14:30:00,63.36,63.4,63.32,63.34,107800.0,62.5304,62.5698,62.4909,62.5106,107800.0
2025-02-13 14:35:00,63.34,63.4,63.29,63.37,90267.0,62.5106,62.5698,62.4613,62.5402,90267.0
2025-02-13 14:40:00,63.36,63.36,63.23,63.28,221704.0,62.5304,62.5304,62.4021,62.4514,221704.0
2025-02-13 14:45:00,63.28,63.35,63.28,63.34,56907.0,62.4514,62.5205,62.4514,62.5106,56907.0
2025-02-13 14:50:00,63.33,63.41,63.32,63.33,177664.0,62.5008,62.5797,62.4909,62.5008,177664.0
2025-02-13 14:55:00,63.33,63.38,63.29,63.3,106406.0,62.5008,62.5501,62.4613,62.4711,106406.0
2025-02-13 15:00:00,63.3,63.4,63.29,63.37,93781.0,62.4711,62.5698,62.4613,62.5402,93781.0
2025-02-13 15:05:00,63.36,63.44,63.32,63.44,77753.0,62.5304,62.6093,62.4909,62.6093,77753.0
2025-02-13 15:10:00,63.44,63.49,63.37,63.49,337556.0,62.6093,62.6587,62.5402,62.6587,337556.0
2025-02-13 15:15:00,63.49,63.6,63.46,63.6,40334.0,62.6587,62.7672,62.629,62.7672,40334.0
2025-02-13 15:20:00,63.6,63.6,63.53,63.54,45007.0,62.7672,62.7672,62.6981,62.708,45007.0
2025-02-13 15:25:00,63.53,63.59,63.52,63.58,97145.0,62.6981,62.7573,62.6883,62.7475,97145.0
2025-02-13 15:30:00,63.58,63.61,63.54,63.57,85661.0,62.7475,62.7771,62.708,62.7376,85661.0
2025-02-13 15:35:00,63.57,63.62,63.51,63.58,101996.0,62.7376,62.787,62.6784,62.7475,101996.0
2025-02-13 15:40:00,63.57,63.59,63.54,63.58,78908.0,62.7376,62.7573,62.708,62.7475,78908.0
2025-02-13 15:45:00,63.57,63.62,63.53,63.62,104505.0,62.7376,62.787,62.6981,62.787,104505.0
2025-02-13 15:50:00,63.62,63.71,63.55,63.64,176919.0,62.787,62.8758,62.7179,62.8067,176919.0
2025-02-13 15:55:00,63.64,63.73,63.63,63.67,555418.0,62.8067,62.8955,62.7968,62.8363,555418.0
2025-02-14 09:30:00,63.77,64.18,63.77,64.09,244666.0,62.935,63.3396,62.935,63.2508,244666.0
2025-02-14 09:35:00,64.1,64.32,63.97,64.32,191885.0,63.2607,63.4778,63.1324,63.4778,191885.0
2025-02-14 09:40:00,64.33,64.65,64.33,64.62,213613.0,63.4877,63.8035,63.4877,63.7739,213613.0
2025-02-14 09:45:00,64.62,64.68,64.39,64.4,315759.0,63.7739,63.8331,63.5469,63.5567,315759.0
2025-02-14 09:50:00,64.4,64.41,64.25,64.31,111375.0,63.5567,63.5666,63.4087,63.4679,111375.0
2025-02-14 09:55:00,64.31,64.45,64.3,64.44,78784.0,63.4679,63.6061,63.458,63.5962,78784.0
2025-02-14 10:00:00,64.44,64.46,64.29,64.41,86632.0,63.5962,63.616,63.4482,63.5666,86632.0
2025-02-14 10:05:00,64.41,64.43,64.24,64.31,41187.0,63.5666,63.5863,63.3988,63.4679,41187.0
2025-02-14 10:10:00,64.31,64.31,64.13,64.18,125019.0,63.4679,63.4679,63.2903,63.3396,125019.0
2025-02-14 10:15:00,64.19,64.21,64.08,64.09,191532.0,63.3495,63.3692,63.2409,63.2508,191532.0
2025-02-14 10:20:00,64.08,64.09,63.94,63.95,75792.0,63.2409,63.2508,63.1028,63.1126,75792.0
2025-02-14 10:25:00,63.94,63.96,63.89,63.9,48374.0,63.1028,63.1225,63.0534,63.0633,48374.0
2025-02-14 10:30:00,63.91,64.04,63.91,64.02,27228.0,63.0732,63.2015,63.0732,63.1817,27228.0
2025-02-14 10:35:00,64.02,64.14,63.99,64.08,39441.0,63.1817,63.3001,63.1521,63.2409,39441.0
2025-02-14 10:40:00,64.08,64.09,64.03,64.06,55942.0,63.2409,63.2508,63.1916,63.2212,55942.0
2025-02-14 10:45:00,64.06,64.08,64.01,64.06,46436.0,63.2212,63.2409,63.1718,63.2212,46436.0
2025-02-14 10:50:00,64.06,64.08,63.96,64.0,65018.0,63.2212,63.2409,63.1225,63.162,65018.0
2025-02-14 10:55:00,64.0,64.03,63.93,63.94,39013.0,63.162,63.1916,63.0929,63.1028,39013.0
2025-02-14 11:00:00,63.94,64.04,63.93,64.02,326775.0,63.1028,63.2015,63.0929,63.1817,326775.0
2025-02-14 11:05:00,64.01,64.05,63.95,64.01,76086.0,63.1718,63.2113,63.1126,63.1718,76086.0
2025-02-14 11:10:00,64.01,64.04,63.92,63.93,43820.0,63.1718,63.2015,63.083,63.0929,43820.0
2025-02-14 11:15:00,63.92,63.98,63.9,63.94,84445.0,63.083,63.1422,63.0633,63.1028,84445.0
2025-02-14 11:20:00,63.94,63.94,63.85,63.86,40213.0,63.1028,63.1028,63.0139,63.0238,40213.0
2025-02-14 11:25:00,63.87,63.9,63.79,63.8,21999.0,63.0337,63.0633,62.9547,62.9646,21999.0
2025-02-14 11:30:00,63.79,63.84,63.77,63.84,25709.0,62.9547,63.0041,62.935,63.0041,25709.0
2025-02-14 11:35:00,63.85,63.86,63.81,63.84,16856.0,63.0139,63.0238,62.9745,63.0041,16856.0
2025-02-14 11:40:00,63.84,63.93,63.84,63.9,23544.0,63.0041,63.0929,63.0041,63.0633,23544.0
2025-02-14 11:45:00,63.9,63.91,63.82,63.85,29903.0,63.0633,63.0732,62.9843,63.0139,29903.0
2025-02-14 11:50:00,63.85,63.87,63.82,63.85,19147.0,63.0139,63.0337,62.9843,63.0139,19147.0
2025-02-14 11:55:00,63.87,63.88,63.86,63.88,7261.0,63.0337,63.0435,63.0238,63.0435,7261.0
2025-02-14 12:00:00,63.87,63.92,63.86,63.9,20318.0,63.0337,63.083,63.0238,63.0633,20318.0
2025-02-14 12:05:00,63.9,63.91,63.86,63.88,44557.0,63.0633,63.0732,63.0238,63.0435,44557.0
2025-02-14 12:10:00,63.88,63.9,63.84,63.9,26410.0,63.0435,63.0633,63.0041,63.0633,26410.0
2025-02-14 12:15:00,63.9,63.93,63.84,63.86,38213.0,63.0633,63.0929,63.0041,63.0238,38213.0
2025-02-14 12:20:00,63.86,63.91,63.84,63.89,117060.0,63.0238,63.0732,63.0041,63.0534,117060.0
2025-02-14 12:25:00,63.88,63.89,63.79,63.8,112814.0,63.0435,63.0534,62.9547,62.9646,112814.0
2025-02-14 12:30:00,63.8,63.88,63.8,63.82,93393.0,62.9646,63.0435,62.9646,62.9843,93393.0
2025-02-14 12:35:00,63.83,63.85,63.81,63.82,101404.0,62.9942,63.0139,62.9745,62.9843,101404.0
2025-02-14 12:40:00,63.82,63.82,63.73,63.76,103469.0,62.9843,62.9843,62.8955,62.9251,103469.0
2025-02-14 12:45:00,63.77,63.81,63.75,63.8,34777.0,62.935,62.9745,62.9153,62.9646,34777.0
2025-02-14 12:50:00,63.8,63.83,63.79,63.83,22020.0,62.9646,62.9942,62.9547,62.9942,22020.0
2025-02-14 12:55:00,63.83,63.86,63.81,63.82,36037.0,62.9942,63.0238,62.9745,62.9843,36037.0
2025-02-14 13:00:00,63.82,63.84,63.77,63.79,54968.0,62.9843,63.0041,62.935,62.9547,54968.0
2025-02-14 13:05:00,63.78,63.79,63.74,63.75,30588.0,62.9449,62.9547,62.9054,62.9153,30588.0
2025-02-14 13:10:00,63.75,63.79,63.74,63.78,25084.0,62.9153,62.9547,62.9054,62.9449,25084.0
2025-02-14 13:15:00,63.77,63.83,63.77,63.83,28598.0,62.935,62.9942,62.935,62.9942,28598.0
2025-02-14 13:20:00,63.82,63.87,63.81,63.87,20895.0,62.9843,63.0337,62.9745,63.0337,20895.0
2025-02-14 13:25:00,63.86,63.86,63.8,63.81,29148.0,63.0238,63.0238,62.9646,62.9745,29148.0
2025-02-14 13:30:00,63.81,63.9,63.8,63.88,29676.0,62.9745,63.0633,62.9646,63.0435,29676.0
2025-02-14 13:35:00,63.88,63.92,63.87,63.92,56162.0,63.0435,63.083,63.0337,63.083,56162.0
2025-02-14 13:40:00,63.91,63.95,63.91,63.91,18971.0,63.0732,63.1126,63.0732,63.0732,18971.0
2025-02-14 13:45:00,63.92,63.96,63.92,63.96,27354.0,63.083,63.1225,63.083,63.1225,27354.0
2025-02-14 13:50:00,63.95,63.96,63.92,63.93,91117.0,63.1126,63.1225,63.083,63.0929,91117.0
2025-02-14 13:55:00,63.92,63.96,63.91,63.96,40563.0,63.083,63.1225,63.0732,63.1225,40563.0
2025-02-14 14:00:00,63.96,63.96,63.92,63.94,28017.0,63.1225,63.1225,63.083,63.1028,28017.0
2025-02-14 14:05:00,63.95,63.97,63.93,63.95,27303.0,63.1126,63.1324,63.0929,63.1126,27303.0
2025-02-14 14:10:00,63.94,63.97,63.91,63.92,31980.0,63.1028,63.1324,63.0732,63.083,31980.0
2025-02-14 14:15:00,63.91,63.92,63.89,63.89,27336.0,63.0732,63.083,63.0534,63.0534,27336.0
2025-02-14 14:20:00,63.88,63.88,63.84,63.87,19352.0,63.0435,63.0435,63.0041,63.0337,19352.0
2025-02-14 14:25:00,63.87,63.9,63.84,63.87,45518.0,63.0337,63.0633,63.0041,63.0337,45518.0
2025-02-14 14:30:00,63.86,63.91,63.86,63.89,27025.0,63.0238,63.0732,63.0238,63.0534,27025.0
2025-02-14 14:35:00,63.88,63.9,63.88,63.9,64548.0,63.0435,63.0633,63.0435,63.0633,64548.0
2025-02-14 14:40:00,63.89,63.9,63.86,63.9,44005.0,63.0534,63.0633,63.0238,63.0633,44005.0
2025-02-14 14:45:00,63.9,63.93,63.89,63.9,35916.0,63.0633,63.0929,63.0534,63.0633,35916.0
2025-02-14 14:50:00,63.89,63.9,63.88,63.9,54928.0,63.0534,63.0633,63.0435,63.0633,54928.0
2025-02-14 14:55:00,63.89,63.97,63.88,63.94,190024.0,63.0534,63.1324,63.0435,63.1028,190024.0
2025-02-14 15:00:00,63.93,64.0,63.93,63.99,42515.0,63.0929,63.162,63.0929,63.1521,42515.0
2025-02-14 15:05:00,63.99,64.0,63.95,63.99,49491.0,63.1521,63.162,63.1126,63.1521,49491.0
2025-02-14 15:10:00,63.99,63.99,63.95,63.99,70414.0,63.1521,63.1521,63.1126,63.1521,70414.0
2025-02-14 15:15:00,63.99,64.04,63.98,63.99,44976.0,63.1521,63.2015,63.1422,63.1521,44976.0
2025-02-14 15:20:00,63.98,63.98,63.92,63.93,51917.0,63.1422,63.1422,63.083,63.0929,51917.0
2025-02-14 15:25:00,63.93,63.93,63.86,63.89,74388.0,63.0929,63.0929,63.0238,63.0534,74388.0
2025-02-14 15:30:00,63.89,63.89,63.8,63.84,109610.0,63.0534,63.0534,62.9646,63.0041,109610.0
2025-02-14 15:35:00,63.83,63.86,63.8,63.84,92481.0,62.9942,63.0238,62.9646,63.0041,92481.0
2025-02-14 15:40:00,63.84,63.85,63.75,63.76,76632.0,63.0041,63.0139,62.9153,62.9251,76632.0
2025-02-14 15:45:00,63.76,63.77,63.68,63.74,97315.0,62.9251,62.935,62.8462,62.9054,97315.0
2025-02-14 15:50:00,63.75,63.83,63.73,63.81,191260.0,62.9153,62.9942,62.8955,62.9745,191260.0
2025-02-14 15:55:00,63.82,63.91,63.81,63.89,396437.0,62.9843,63.0732,62.9745,63.0534,396437.0
2025-02-18 09:30:00,63.87,63.92,63.65,63.77,221994.0,63.0337,63.083,62.8166,62.935,221994.0
2025-02-18 09:35:00,63.76,63.95,63.71,63.86,60255.0,62.9251,63.1126,62.8758,63.0238,60255.0
2025-02-18 09:40:00,63.83,63.83,63.65,63.77,94227.0,62.9942,62.9942,62.8166,62.935,94227.0
2025-02-18 09:45:00,63.75,63.95,63.75,63.94,57306.0,62.9153,63.1126,62.9153,63.1028,57306.0
2025-02-18 09:50:00,63.94,63.96,63.84,63.88,74867.0,63.1028,63.1225,63.0041,63.0435,74867.0
2025-02-18 09:55:00,63.89,63.93,63.87,63.91,51865.0,63.0534,63.0929,63.0337,63.0732,51865.0
2025-02-18 10:00:00,63.92,64.07,63.9,63.97,61507.0,63.083,63.2311,63.0633,63.1324,61507.0
2025-02-18 10:05:00,63.96,63.96,63.8,63.81,78466.0,63.1225,63.1225,62.9646,62.9745,78466.0
2025-02-18 10:10:00,63.82,63.93,63.82,63.89,87209.0,62.9843,63.0929,62.9843,63.0534,87209.0
2025-02-18 10:15:00,63.89,63.95,63.88,63.92,29540.0,63.0534,63.1126,63.0435,63.083,29540.0
2025-02-18 10:20:00,63.93,64.02,63.91,64.0,48164.0,63.0929,63.1817,63.0732,63.162,48164.0
2025-02-18 10:25:00,64.0,64.23,63.98,64.17,221211.0,63.162,63.389,63.1422,63.3298,221211.0
2025-02-18 10:30:00,64.19,64.24,64.14,64.23,59607.0,63.3495,63.3988,63.3001,63.389,59607.0
2025-02-18 10:35:00,64.23,64.5,64.23,64.44,209993.0,63.389,63.6554,63.389,63.5962,209993.0
2025-02-18 10:40:00,64.45,64.45,64.39,64.41,71332.0,63.6061,63.6061,63.5469,63.5666,71332.0
2025-02-18 10:45:00,64.4,64.41,64.35,64.39,69860.0,63.5567,63.5666,63.5074,63.5469,69860.0
2025-02-18 10:50:00,64.4,64.46,64.37,64.38,72771.0,63.5567,63.616,63.5271,63.537,72771.0
2025-02-18 10:55:00,64.39,64.43,64.34,64.36,87344.0,63.5469,63.5863,63.4975,63.5173,87344.0
2025-02-18 11:00:00,64.36,64.39,64.32,64.34,34403.0,63.5173,63.5469,63.4778,63.4975,34403.0
2025-02-18 11:05:00,64.34,64.34,64.29,64.31,66471.0,63.4975,63.4975,63.4482,63.4679,66471.0
2025-02-18 11:10:00,64.31,64.33,64.27,64.3,51892.0,63.4679,63.4877,63.4284,63.458,51892.0
2025-02-18 11:15:00,64.3,64.33,64.23,64.23,40768.0,63.458,63.4877,63.389,63.389,40768.0
2025-02-18 11:20:00,64.23,64.25,64.13,64.2,101117.0,63.389,63.4087,63.2903,63.3594,101117.0
2025-02-18 11:25:00,64.2,64.21,64.13,64.15,72805.0,63.3594,63.3692,63.2903,63.31,72805.0
2025-02-18 11:30:00,64.15,64.17,64.03,64.04,175495.0,63.31,63.3298,63.1916,63.2015,175495.0
2025-02-18 11:35:00,64.05,64.12,64.03,64.12,57888.0,63.2113,63.2804,63.1916,63.2804,57888.0
2025-02-18 11:40:00,64.12,64.2,64.11,64.2,71667.0,63.2804,63.3594,63.2705,63.3594,71667.0
2025-02-18 11:45:00,64.2,64.21,64.12,64.2,86372.0,63.3594,63.3692,63.2804,63.3594,86372.0
2025-02-18 11:50:00,64.2,64.22,64.18,64.19,49593.0,63.3594,63.3791,63.3396,63.3495,49593.0
2025-02-18 11:55:00,64.19,64.25,64.16,64.25,70069.0,63.3495,63.4087,63.3199,63.4087,70069.0
2025-02-18 12:00:00,64.25,64.44,64.23,64.42,72529.0,63.4087,63.5962,63.389,63.5765,72529.0
2025-02-18 12:05:00,64.42,64.5,64.41,64.47,74110.0,63.5765,63.6554,63.5666,63.6258,74110.0
2025-02-18 12:10:00,64.48,64.58,64.47,64.58,54956.0,63.6357,63.7344,63.6258,63.7344,54956.0
2025-02-18 12:15:00,64.58,64.62,64.55,64.62,87100.0,63.7344,63.7739,63.7048,63.7739,87100.0
2025-02-18 12:20:00,64.62,64.63,64.51,64.51,131297.0,63.7739,63.7837,63.6653,63.6653,131297.0
2025-02-18 12:25:00,64.52,64.55,64.49,64.5,68374.0,63.6752,63.7048,63.6456,63.6554,68374.0
2025-02-18 12:30:00,64.5,64.52,64.44,64.44,69302.0,63.6554,63.6752,63.5962,63.5962,69302.0
2025-02-18 12:35:00,64.45,64.45,64.42,64.42,74252.0,63.6061,63.6061,63.5765,63.5765,74252.0
2025-02-18 12:40:00,64.43,64.49,64.43,64.47,81214.0,63.5863,63.6456,63.5863,63.6258,81214.0
2025-02-18 12:45:00,64.47,64.52,64.46,64.5,39189.0,63.6258,63.6752,63.616,63.6554,39189.0
2025-02-18 12:50:00,64.5,64.51,64.42,64.42,113527.0,63.6554,63.6653,63.5765,63.5765,113527.0
2025-02-18 12:55:00,64.43,64.46,64.39,64.4,86574.0,63.5863,63.616,63.5469,63.5567,86574.0
2025-02-18 13:00:00,64.41,64.49,64.4,64.48,104077.0,63.5666,63.6456,63.5567,63.6357,104077.0
2025-02-18 13:05:00,64.47,64.53,64.47,64.51,110499.0,63.6258,63.685,63.6258,63.6653,110499.0
2025-02-18 13:10:00,64.51,64.53,64.48,64.51,112570.0,63.6653,63.685,63.6357,63.6653,112570.0
2025-02-18 13:15:00,64.51,64.54,64.46,64.46,187559.0,63.6653,63.6949,63.616,63.616,187559.0
2025-02-18 13:20:00,64.45,64.53,64.44,64.53,61525.0,63.6061,63.685,63.5962,63.685,61525.0
2025-02-18 13:25:00,64.53,64.56,64.52,64.53,49883.0,63.685,63.7146,63.6752,63.685,49883.0
2025-02-18 13:30:00,64.54,64.55,64.5,64.51,80956.0,63.6949,63.7048,63.6554,63.6653,80956.0
2025-02-18 13:35:00,64.5,64.51,64.46,64.51,85020.0,63.6554,63.6653,63.616,63.6653,85020.0
2025-02-18 13:40:00,64.51,64.51,64.44,64.44,69191.0,63.6653,63.6653,63.5962,63.5962,69191.0
2025-02-18 13:45:00,64.45,64.46,64.36,64.38,114915.0,63.6061,63.616,63.5173,63.537,114915.0
2025-02-18 13:50:00,64.37,64.39,64.34,64.37,71847.0,63.5271,63.5469,63.4975,63.5271,71847.0
2025-02-18 13:55:00,64.37,64.39,64.29,64.31,105926.0,63.5271,63.5469,63.4482,63.4679,105926.0
2025-02-18 14:00:00,64.31,64.33,64.28,64.3,48269.0,63.4679,63.4877,63.4383,63.458,48269.0
2025-02-18 14:05:00,64.3,64.31,64.15,64.18,132563.0,63.458,63.4679,63.31,63.3396,132563.0
2025-02-18 14:10:00,64.17,64.18,64.1,64.17,90246.0,63.3298,63.3396,63.2607,63.3298,90246.0
2025-02-18 14:15:00,64.17,64.23,64.12,64.13,78254.0,63.3298,63.389,63.2804,63.2903,78254.0
2025-02-18 14:20:00,64.12,64.17,64.08,64.13,186170.0,63.2804,63.3298,63.2409,63.2903,186170.0
2025-02-18 14:25:00,64.14,64.18,64.1,64.13,79103.0,63.3001,63.3396,63.2607,63.2903,79103.0
2025-02-18 14:30:00,64.13,64.15,64.11,64.14,112842.0,63.2903,63.31,63.2705,63.3001,112842.0
2025-02-18 14:35:00,64.14,64.18,64.14,64.16,58861.0,63.3001,63.3396,63.3001,63.3199,58861.0
2025-02-18 14:40:00,64.17,64.2,64.16,64.19,97395.0,63.3298,63.3594,63.3199,63.3495,97395.0
2025-02-18 14:45:00,64.19,64.22,64.18,64.19,85128.0,63.3495,63.3791,63.3396,63.3495,85128.0
2025-02-18 14:50:00,64.19,64.25,64.18,64.24,60382.0,63.3495,63.4087,63.3396,63.3988,60382.0
2025-02-18 14:55:00,64.23,64.29,64.23,64.28,196744.0,63.389,63.4482,63.389,63.4383,196744.0
2025-02-18 15:00:00,64.28,64.31,64.27,64.3,44165.0,63.4383,63.4679,63.4284,63.458,44165.0
2025-02-18 15:05:00,64.3,64.37,64.29,64.36,68194.0,63.458,63.5271,63.4482,63.5173,68194.0
2025-02-18 15:10:00,64.36,64.4,64.33,64.37,54241.0,63.5173,63.5567,63.4877,63.5271,54241.0
2025-02-18 15:15:00,64.37,64.37,64.3,64.36,33007.0,63.5271,63.5271,63.458,63.5173,33007.0
2025-02-18 15:20:00,64.35,64.41,64.34,64.38,56926.0,63.5074,63.5666,63.4975,63.537,56926.0
2025-02-18 15:25:00,64.39,64.4,64.35,64.38,86977.0,63.5469,63.5567,63.5074,63.537,86977.0
2025-02-18 15:30:00,64.37,64.39,64.34,64.34,79888.0,63.5271,63.5469,63.4975,63.4975,79888.0
2025-02-18 15:35:00,64.34,64.35,64.29,64.31,97147.0,63.4975,63.5074,63.4482,63.4679,97147.0
2025-02-18 15:40:00,64.31,64.32,64.25,64.28,192552.0,63.4679,63.4778,63.4087,63.4383,192552.0
2025-02-18 15:45:00,64.28,64.3,64.21,64.28,125153.0,63.4383,63.458,63.3692,63.4383,125153.0
2025-02-18 15:50:00,64.29,64.35,64.24,64.28,199333.0,63.4482,63.5074,63.3988,63.4383,199333.0
2025-02-18 15:55:00,64.28,64.46,64.26,64.45,426134.0,63.4383,63.616,63.4186,63.6061,426134.0
2025-02-19 09:30:00,63.85,64.08,63.75,63.93,140800.0,63.0139,63.2409,62.9153,63.0929,140800.0
2025-02-19 09:35:00,63.92,63.94,63.74,63.83,135213.0,63.083,63.1028,62.9054,62.9942,135213.0
2025-02-19 09:40:00,63.82,63.87,63.68,63.85,60412.0,62.9843,63.0337,62.8462,63.0139,60412.0
2025-02-19 09:45:00,63.85,64.0,63.83,63.95,49055.0,63.0139,63.162,62.9942,63.1126,49055.0
2025-02-19 09:50:00,63.94,63.99,63.84,63.97,40508.0,63.1028,63.1521,63.0041,63.1324,40508.0
2025-02-19 09:55:00,63.97,64.06,63.94,64.02,28864.0,63.1324,63.2212,63.1028,63.1817,28864.0
2025-02-19 10:00:00,64.03,64.19,64.0,64.18,46184.0,63.1916,63.3495,63.162,63.3396,46184.0
2025-02-19 10:05:00,64.18,64.25,64.16,64.22,58112.0,63.3396,63.4087,63.3199,63.3791,58112.0
2025-02-19 10:10:00,64.22,64.24,64.15,64.24,28883.0,63.3791,63.3988,63.31,63.3988,28883.0
2025-02-19 10:15:00,64.24,64.27,64.23,64.25,49308.0,63.3988,63.4284,63.389,63.4087,49308.0
2025-02-19 10:20:00,64.26,64.29,64.21,64.23,73791.0,63.4186,63.4482,63.3692,63.389,73791.0
2025-02-19 10:25:00,64.23,64.31,64.23,64.24,76000.0,63.389,63.4679,63.389,63.3988,76000.0
2025-02-19 10:30:00,64.24,64.33,64.17,64.21,445036.0,63.3988,63.4877,63.3298,63.3692,445036.0
2025-02-19 10:35:00,64.21,64.29,64.15,64.16,76332.0,63.3692,63.4482,63.31,63.3199,76332.0
2025-02-19 10:40:00,64.15,64.18,64.02,64.1,79436.0,63.31,63.3396,63.1817,63.2607,79436.0
2025-02-19 10:45:00,64.1,64.1,63.91,63.91,52951.0,63.2607,63.2607,63.0732,63.0732,52951.0
2025-02-19 10:50:00,63.91,63.95,63.85,63.91,116665.0,63.0732,63.1126,63.0139,63.0732,116665.0
2025-02-19 10:55:00,63.92,63.96,63.9,63.95,31815.0,63.083,63.1225,63.0633,63.1126,31815.0
2025-02-19 11:00:00,63.95,64.0,63.94,64.0,16762.0,63.1126,63.162,63.1028,63.162,16762.0
2025-02-19 11:05:00,64.01,64.09,64.0,64.05,24008.0,63.1718,63.2508,63.162,63.2113,24008.0
2025-02-19 11:10:00,64.04,64.06,63.96,63.98,17516.0,63.2015,63.2212,63.1225,63.1422,17516.0
2025-02-19 11:15:00,63.99,64.01,63.93,64.01,26195.0,63.1521,63.1718,63.0929,63.1718,26195.0
2025-02-19 11:20:00,64.02,64.06,64.0,64.04,17088.0,63.1817,63.2212,63.162,63.2015,17088.0
2025-02-19 11:25:00,64.03,64.09,64.03,64.07,29060.0,63.1916,63.2508,63.1916,63.2311,29060.0
2025-02-19 11:30:00,64.08,64.1,64.03,64.1,18086.0,63.2409,63.2607,63.1916,63.2607,18086.0
2025-02-19 11:35:00,64.1,64.12,64.07,64.11,47094.0,63.2607,63.2804,63.2311,63.2705,47094.0
2025-02-19 11:40:00,64.12,64.16,64.05,64.06,49781.0,63.2804,63.3199,63.2113,63.2212,49781.0
2025-02-19 11:45:00,64.06,64.11,64.04,64.06,24669.0,63.2212,63.2705,63.2015,63.2212,24669.0
2025-02-19 11:50:00,64.06,64.08,64.01,64.02,48015.0,63.2212,63.2409,63.1718,63.1817,48015.0
2025-02-19 11:55:00,64.01,64.06,64.0,64.06,25582.0,63.1718,63.2212,63.162,63.2212,25582.0
2025-02-19 12:00:00,64.05,64.08,63.98,63.98,18770.0,63.2113,63.2409,63.1422,63.1422,18770.0
2025-02-19 12:05:00,63.97,63.98,63.94,63.96,16421.0,63.1324,63.1422,63.1028,63.1225,16421.0
2025-02-19 12:10:00,63.96,63.99,63.93,63.98,31777.0,63.1225,63.1521,63.0929,63.1422,31777.0
2025-02-19 12:15:00,63.98,63.98,63.94,63.96,18752.0,63.1422,63.1422,63.1028,63.1225,18752.0
2025-02-19 12:20:00,63.96,63.96,63.89,63.92,36478.0,63.1225,63.1225,63.0534,63.083,36478.0
2025-02-19 12:25:00,63.92,63.93,63.87,63.88,70256.0,63.083,63.0929,63.0337,63.0435,70256.0
2025-02-19 12:30:00,63.89,63.89,63.85,63.89,27853.0,63.0534,63.0534,63.0139,63.0534,27853.0
2025-02-19 12:35:00,63.89,63.9,63.82,63.83,24922.0,63.0534,63.0633,62.9843,62.9942,24922.0
2025-02-19 12:40:00,63.83,63.84,63.74,63.76,33063.0,62.9942,63.0041,62.9054,62.9251,33063.0
2025-02-19 12:45:00,63.76,63.82,63.75,63.82,29395.0,62.9251,62.9843,62.9153,62.9843,29395.0
2025-02-19 12:50:00,63.82,63.87,63.82,63.84,20098.0,62.9843,63.0337,62.9843,63.0041,20098.0
2025-02-19 12:55:00,63.84,63.87,63.83,63.84,16683.0,63.0041,63.0337,62.9942,63.0041,16683.0
2025-02-19 13:00:00,63.84,63.91,63.84,63.88,38402.0,63.0041,63.0732,63.0041,63.0435,38402.0
2025-02-19 13:05:00,63.88,63.91,63.85,63.87,8068.0,63.0435,63.0732,63.0139,63.0337,8068.0
2025-02-19 13:10:00,63.87,63.87,63.82,63.84,13385.0,63.0337,63.0337,62.9843,63.0041,13385.0
2025-02-19 13:15:00,63.83,63.86,63.81,63.84,9275.0,62.9942,63.0238,62.9745,63.0041,9275.0
2025-02-19 13:20:00,63.83,63.86,63.81,63.86,17130.0,62.9942,63.0238,62.9745,63.0238,17130.0
2025-02-19 13:25:00,63.86,63.88,63.84,63.85,25496.0,63.0238,63.0435,63.0041,63.0139,25496.0
2025-02-19 13:30:00,63.85,63.91,63.84,63.87,197359.0,63.0139,63.0732,63.0041,63.0337,197359.0
2025-02-19 13:35:00,63.87,63.91,63.86,63.87,49529.0,63.0337,63.0732,63.0238,63.0337,49529.0
2025-02-19 13:40:00,63.87,63.93,63.85,63.92,41864.0,63.0337,63.0929,63.0139,63.083,41864.0
2025-02-19 13:45:00,63.92,63.95,63.9,63.94,92153.0,63.083,63.1126,63.0633,63.1028,92153.0
2025-02-19 13:50:00,63.94,63.97,63.93,63.93,38978.0,63.1028,63.1324,63.0929,63.0929,38978.0
2025-02-19 13:55:00,63.94,63.96,63.92,63.94,65743.0,63.1028,63.1225,63.083,63.1028,65743.0
2025-02-19 14:00:00,63.93,63.93,63.8,63.8,72266.0,63.0929,63.0929,62.9646,62.9646,72266.0
2025-02-19 14:05:00,63.8,63.93,63.79,63.93,69546.0,62.9646,63.0929,62.9547,63.0929,69546.0
2025-02-19 14:10:00,63.93,64.0,63.93,64.0,35526.0,63.0929,63.162,63.0929,63.162,35526.0
2025-02-19 14:15:00,64.0,64.11,63.99,64.09,103659.0,63.162,63.2705,63.1521,63.2508,103659.0
2025-02-19 14:20:00,64.09,64.14,64.09,64.11,31842.0,63.2508,63.3001,63.2508,63.2705,31842.0
2025-02-19 14:25:00,64.11,64.11,64.04,64.07,55725.0,63.2705,63.2705,63.2015,63.2311,55725.0
2025-02-19 14:30:00,64.08,64.11,64.07,64.08,15697.0,63.2409,63.2705,63.2311,63.2409,15697.0
2025-02-19 14:35:00,64.09,64.15,64.08,64.13,43703.0,63.2508,63.31,63.2409,63.2903,43703.0
2025-02-19 14:40:00,64.14,64.2,64.13,64.2,9425.0,63.3001,63.3594,63.2903,63.3594,9425.0
2025-02-19 14:45:00,64.19,64.26,64.19,64.25,17724.0,63.3495,63.4186,63.3495,63.4087,17724.0
2025-02-19 14:50:00,64.26,64.28,64.24,64.27,44312.0,63.4186,63.4383,63.3988,63.4284,44312.0
2025-02-19 14:55:00,64.27,64.31,64.23,64.24,46385.0,63.4284,63.4679,63.389,63.3988,46385.0
2025-02-19 15:00:00,64.24,64.31,64.22,64.3,17843.0,63.3988,63.4679,63.3791,63.458,17843.0
2025-02-19 15:05:00,64.28,64.33,64.27,64.3,57147.0,63.4383,63.4877,63.4284,63.458,57147.0
2025-02-19 15:10:00,64.3,64.41,64.28,64.4,110513.0,63.458,63.5666,63.4383,63.5567,110513.0
2025-02-19 15:15:00,64.39,64.42,64.35,64.39,55634.0,63.5469,63.5765,63.5074,63.5469,55634.0
2025-02-19 15:20:00,64.39,64.44,64.34,64.44,117311.0,63.5469,63.5962,63.4975,63.5962,117311.0
2025-02-19 15:25:00,64.43,64.44,64.36,64.38,42864.0,63.5863,63.5962,63.5173,63.537,42864.0
2025-02-19 15:30:00,64.38,64.43,64.36,64.39,134520.0,63.537,63.5863,63.5173,63.5469,134520.0
2025-02-19 15:35:00,64.39,64.46,64.39,64.46,58960.0,63.5469,63.616,63.5469,63.616,58960.0
2025-02-19 15:40:00,64.45,64.53,64.44,64.52,74162.0,63.6061,63.685,63.5962,63.6752,74162.0
2025-02-19 15:45:00,64.53,64.53,64.44,64.45,148546.0,63.685,63.685,63.5962,63.6061,148546.0
2025-02-19 15:50:00,64.46,64.5,64.21,64.23,139022.0,63.616,63.6554,63.3692,63.389,139022.0
2025-02-19 15:55:00,64.23,64.26,64.18,64.21,409515.0,63.389,63.4186,63.3396,63.3692,409515.0
2025-02-20 09:30:00,63.97,64.27,63.95,64.16,164288.0,63.1324,63.4284,63.1126,63.3199,164288.0
2025-02-20 09:35:00,64.17,64.2,64.04,64.05,136115.0,63.3298,63.3594,63.2015,63.2113,136115.0
2025-02-20 09:40:00,64.04,64.04,63.66,63.67,95603.0,63.2015,63.2015,62.8264,62.8363,95603.0
2025-02-20 09:45:00,63.66,63.68,63.27,63.28,311409.0,62.8264,62.8462,62.4415,62.4514,311409.0
2025-02-20 09:50:00,63.29,63.42,63.27,63.32,274121.0,62.4613,62.5896,62.4415,62.4909,274121.0
2025-02-20 09:55:00,63.33,63.45,63.31,63.35,195503.0,62.5008,62.6192,62.481,62.5205,195503.0
2025-02-20 10:00:00,63.35,63.41,63.15,63.18,188701.0,62.5205,62.5797,62.3231,62.3527,188701.0
2025-02-20 10:05:00,63.18,63.28,62.92,62.92,210889.0,62.3527,62.4514,62.0961,62.0961,210889.0
2025-02-20 10:10:00,62.91,62.98,62.8,62.86,277814.0,62.0862,62.1553,61.9777,62.0369,277814.0
2025-02-20 10:15:00,62.85,62.89,62.75,62.81,212941.0,62.027,62.0665,61.9283,61.9876,212941.0
2025-02-20 10:20:00,62.82,62.94,62.78,62.87,186741.0,61.9974,62.1159,61.958,62.0468,186741.0
2025-02-20 10:25:00,62.88,62.88,62.69,62.69,235920.0,62.0566,62.0566,61.8691,61.8691,235920.0
2025-02-20 10:30:00,62.7,62.99,62.7,62.96,394194.0,61.879,62.1652,61.879,62.1356,394194.0
2025-02-20 10:35:00,62.96,62.97,62.8,62.8,159073.0,62.1356,62.1455,61.9777,61.9777,159073.0
2025-02-20 10:40:00,62.81,62.83,62.72,62.77,168977.0,61.9876,62.0073,61.8987,61.9481,168977.0
2025-02-20 10:45:00,62.76,62.8,62.59,62.62,317665.0,61.9382,61.9777,61.7704,61.8,317665.0
2025-02-20 10:50:00,62.62,62.69,62.53,62.55,198419.0,61.8,61.8691,61.7112,61.731,198419.0
2025-02-20 10:55:00,62.55,62.62,62.53,62.59,142764.0,61.731,61.8,61.7112,61.7704,142764.0
2025-02-20 11:00:00,62.59,62.61,62.47,62.49,265229.0,61.7704,61.7902,61.652,61.6717,265229.0
2025-02-20 11:05:00,62.49,62.59,62.44,62.5,178919.0,61.6717,61.7704,61.6224,61.6816,178919.0
2025-02-20 11:10:00,62.51,62.55,62.45,62.47,108556.0,61.6915,61.731,61.6323,61.652,108556.0
2025-02-20 11:15:00,62.48,62.51,62.42,62.46,196178.0,61.6619,61.6915,61.6027,61.6421,196178.0
2025-02-20 11:20:00,62.47,62.58,62.46,62.5,174688.0,61.652,61.7606,61.6421,61.6816,174688.0
2025-02-20 11:25:00,62.5,62.54,62.43,62.5,151930.0,61.6816,61.7211,61.6125,61.6816,151930.0
2025-02-20 11:30:00,62.5,62.64,62.49,62.59,72587.0,61.6816,61.8198,61.6717,61.7704,72587.0
2025-02-20 11:35:00,62.58,62.6,62.51,62.58,72473.0,61.7606,61.7803,61.6915,61.7606,72473.0
2025-02-20 11:40:00,62.57,62.71,62.57,62.71,47972.0,61.7507,61.8889,61.7507,61.8889,47972.0
2025-02-20 11:45:00,62.71,62.75,62.67,62.72,139501.0,61.8889,61.9283,61.8494,61.8987,139501.0
2025-02-20 11:50:00,62.72,62.75,62.68,62.73,83486.0,61.8987,61.9283,61.8593,61.9086,83486.0
2025-02-20 11:55:00,62.73,62.79,62.72,62.76,40944.0,61.9086,61.9678,61.8987,61.9382,40944.0
2025-02-20 12:00:00,62.76,62.81,62.71,62.74,211115.0,61.9382,61.9876,61.8889,61.9185,211115.0
2025-02-20 12:05:00,62.74,62.87,62.74,62.86,92100.0,61.9185,62.0468,61.9185,62.0369,92100.0
2025-02-20 12:10:00,62.86,62.93,62.85,62.92,59131.0,62.0369,62.106,62.027,62.0961,59131.0
2025-02-20 12:15:00,62.92,63.03,62.91,62.96,185706.0,62.0961,62.2047,62.0862,62.1356,185706.0
2025-02-20 12:20:00,62.95,62.97,62.91,62.93,63275.0,62.1257,62.1455,62.0862,62.106,63275.0
2025-02-20 12:25:00,62.93,62.95,62.89,62.91,133835.0,62.106,62.1257,62.0665,62.0862,133835.0
2025-02-20 12:30:00,62.92,62.96,62.87,62.93,153672.0,62.0961,62.1356,62.0468,62.106,153672.0
2025-02-20 12:35:00,62.93,62.94,62.83,62.85,117723.0,62.106,62.1159,62.0073,62.027,117723.0
2025-02-20 12:40:00,62.85,62.95,62.83,62.92,116610.0,62.027,62.1257,62.0073,62.0961,116610.0
2025-02-20 12:45:00,62.92,62.93,62.86,62.87,64956.0,62.0961,62.106,62.0369,62.0468,64956.0
2025-02-20 12:50:00,62.86,62.88,62.84,62.85,45762.0,62.0369,62.0566,62.0172,62.027,45762.0
2025-02-20 12:55:00,62.85,62.87,62.82,62.87,26207.0,62.027,62.0468,61.9974,62.0468,26207.0
2025-02-20 13:00:00,62.86,62.88,62.79,62.87,186264.0,62.0369,62.0566,61.9678,62.0468,186264.0
2025-02-20 13:05:00,62.87,62.9,62.86,62.89,32745.0,62.0468,62.0764,62.0369,62.0665,32745.0
2025-02-20 13:10:00,62.89,62.94,62.88,62.94,69036.0,62.0665,62.1159,62.0566,62.1159,69036.0
2025-02-20 13:15:00,62.94,62.95,62.89,62.95,37617.0,62.1159,62.1257,62.0665,62.1257,37617.0
2025-02-20 13:20:00,62.94,62.94,62.9,62.93,57558.0,62.1159,62.1159,62.0764,62.106,57558.0
2025-02-20 13:25:00,62.93,62.94,62.89,62.91,35727.0,62.106,62.1159,62.0665,62.0862,35727.0
2025-02-20 13:30:00,62.9,62.99,62.89,62.98,44451.0,62.0764,62.1652,62.0665,62.1553,44451.0
2025-02-20 13:35:00,62.99,63.0,62.97,63.0,40642.0,62.1652,62.1751,62.1455,62.1751,40642.0
2025-02-20 13:40:00,63.01,63.05,62.99,63.03,91056.0,62.1849,62.2244,62.1652,62.2047,91056.0
2025-02-20 13:45:00,63.03,63.04,62.97,62.99,62959.0,62.2047,62.2145,62.1455,62.1652,62959.0
2025-02-20 13:50:00,62.98,63.0,62.95,62.99,60263.0,62.1553,62.1751,62.1257,62.1652,60263.0
2025-02-20 13:55:00,62.99,63.01,62.95,62.96,143920.0,62.1652,62.1849,62.1257,62.1356,143920.0
2025-02-20 14:00:00,62.97,62.98,62.93,62.94,141397.0,62.1455,62.1553,62.106,62.1159,141397.0
2025-02-20 14:05:00,62.93,62.98,62.89,62.97,93295.0,62.106,62.1553,62.0665,62.1455,93295.0
2025-02-20 14:10:00,62.97,63.01,62.95,62.97,178265.0,62.1455,62.1849,62.1257,62.1455,178265.0
2025-02-20 14:15:00,62.98,63.01,62.96,63.0,33795.0,62.1553,62.1849,62.1356,62.1751,33795.0
2025-02-20 14:20:00,63.01,63.09,63.01,63.07,21620.0,62.1849,62.2639,62.1849,62.2442,21620.0
2025-02-20 14:25:00,63.07,63.12,63.05,63.11,79359.0,62.2442,62.2935,62.2244,62.2836,79359.0
2025-02-20 14:30:00,63.11,63.13,63.08,63.09,54287.0,62.2836,62.3034,62.254,62.2639,54287.0
2025-02-20 14:35:00,63.1,63.18,63.08,63.17,97177.0,62.2738,62.3527,62.254,62.3428,97177.0
2025-02-20 14:40:00,63.16,63.19,63.15,63.17,53866.0,62.333,62.3626,62.3231,62.3428,53866.0
2025-02-20 14:45:00,63.17,63.22,63.16,63.22,36697.0,62.3428,62.3922,62.333,62.3922,36697.0
2025-02-20 14:50:00,63.21,63.25,63.18,63.24,123366.0,62.3823,62.4218,62.3527,62.4119,123366.0
2025-02-20 14:55:00,63.24,63.28,63.23,63.25,49404.0,62.4119,62.4514,62.4021,62.4218,49404.0
2025-02-20 15:00:00,63.25,63.32,63.22,63.32,108024.0,62.4218,62.4909,62.3922,62.4909,108024.0
2025-02-20 15:05:00,63.32,63.33,63.29,63.3,72138.0,62.4909,62.5008,62.4613,62.4711,72138.0
2025-02-20 15:10:00,63.3,63.31,63.26,63.27,127792.0,62.4711,62.481,62.4317,62.4415,127792.0
2025-02-20 15:15:00,63.27,63.29,63.23,63.26,44565.0,62.4415,62.4613,62.4021,62.4317,44565.0
2025-02-20 15:20:00,63.26,63.28,63.19,63.25,154783.0,62.4317,62.4514,62.3626,62.4218,154783.0
2025-02-20 15:25:00,63.25,63.27,63.22,63.27,87207.0,62.4218,62.4415,62.3922,62.4415,87207.0
2025-02-20 15:30:00,63.27,63.3,63.24,63.25,62567.0,62.4415,62.4711,62.4119,62.4218,62567.0
2025-02-20 15:35:00,63.25,63.26,63.21,63.24,82075.0,62.4218,62.4317,62.3823,62.4119,82075.0
2025-02-20 15:40:00,63.24,63.25,63.17,63.2,138789.0,62.4119,62.4218,62.3428,62.3725,138789.0
2025-02-20 15:45:00,63.2,63.31,63.18,63.3,155069.0,62.3725,62.481,62.3527,62.4711,155069.0
2025-02-20 15:50:00,63.31,63.43,63.13,63.15,344824.0,62.481,62.5994,62.3034,62.3231,344824.0
2025-02-20 15:55:00,63.14,63.16,63.06,63.06,883613.0,62.3132,62.333,62.2343,62.2343,883613.0
2025-02-21 09:30:00,63.51,63.66,63.3,63.35,378632.0,62.6784,62.8264,62.4711,62.5205,378632.0
2025-02-21 09:35:00,63.35,63.35,63.18,63.29,195350.0,62.5205,62.5205,62.3527,62.4613,195350.0
2025-02-21 09:40:00,63.27,63.47,63.22,63.32,130740.0,62.4415,62.6389,62.3922,62.4909,130740.0
2025-02-21 09:45:00,63.32,63.36,63.13,63.21,85167.0,62.4909,62.5304,62.3034,62.3823,85167.0
2025-02-21 09:50:00,63.18,63.18,62.95,63.01,381670.0,62.3527,62.3527,62.1257,62.1849,381670.0
2025-02-21 09:55:00,63.01,63.13,63.0,63.08,108593.0,62.1849,62.3034,62.1751,62.254,108593.0
2025-02-21 10:00:00,63.07,63.09,62.88,62.93,205132.0,62.2442,62.2639,62.0566,62.106,205132.0
2025-02-21 10:05:00,62.92,63.06,62.85,63.05,113078.0,62.0961,62.2343,62.027,62.2244,113078.0
2025-02-21 10:10:00,63.05,63.07,62.84,62.89,240803.0,62.2244,62.2442,62.0172,62.0665,240803.0
2025-02-21 10:15:00,62.9,63.03,62.88,63.0,65668.0,62.0764,62.2047,62.0566,62.1751,65668.0
2025-02-21 10:20:00,62.99,63.05,62.93,62.94,157761.0,62.1652,62.2244,62.106,62.1159,157761.0
2025-02-21 10:25:00,62.94,62.94,62.73,62.74,489310.0,62.1159,62.1159,61.9086,61.9185,489310.0
2025-02-21 10:30:00,62.75,62.85,62.69,62.73,203295.0,61.9283,62.027,61.8691,61.9086,203295.0
2025-02-21 10:35:00,62.74,62.82,62.71,62.72,150622.0,61.9185,61.9974,61.8889,61.8987,150622.0
2025-02-21 10:40:00,62.73,62.76,62.58,62.63,250518.0,61.9086,61.9382,61.7606,61.8099,250518.0
2025-02-21 10:45:00,62.64,62.74,62.5,62.5,519562.0,61.8198,61.9185,61.6816,61.6816,519562.0
2025-02-21 10:50:00,62.5,62.72,62.5,62.58,623826.0,61.6816,61.8987,61.6816,61.7606,623826.0
2025-02-21 10:55:00,62.58,62.65,62.5,62.51,203930.0,61.7606,61.8297,61.6816,61.6915,203930.0
2025-02-21 11:00:00,62.53,62.63,62.53,62.58,80189.0,61.7112,61.8099,61.7112,61.7606,80189.0
2025-02-21 11:05:00,62.58,62.62,62.52,62.53,451208.0,61.7606,61.8,61.7014,61.7112,451208.0
2025-02-21 11:10:00,62.53,62.71,62.52,62.7,235657.0,61.7112,61.8889,61.7014,61.879,235657.0
2025-02-21 11:15:00,62.7,62.71,62.55,62.61,236621.0,61.879,61.8889,61.731,61.7902,236621.0
2025-02-21 11:20:00,62.62,62.71,62.61,62.65,63662.0,61.8,61.8889,61.7902,61.8297,63662.0
2025-02-21 11:25:00,62.64,62.67,62.6,62.67,90180.0,61.8198,61.8494,61.7803,61.8494,90180.0
2025-02-21 11:30:00,62.67,62.67,62.57,62.58,139683.0,61.8494,61.8494,61.7507,61.7606,139683.0
2025-02-21 11:35:00,62.59,62.64,62.57,62.59,101392.0,61.7704,61.8198,61.7507,61.7704,101392.0
2025-02-21 11:40:00,62.59,62.63,62.55,62.61,162074.0,61.7704,61.8099,61.731,61.7902,162074.0
2025-02-21 11:45:00,62.61,62.62,62.54,62.56,90355.0,61.7902,61.8,61.7211,61.7408,90355.0
2025-02-21 11:50:00,62.56,62.6,62.55,62.58,40461.0,61.7408,61.7803,61.731,61.7606,40461.0
2025-02-21 11:55:00,62.58,62.67,62.56,62.65,44008.0,61.7606,61.8494,61.7408,61.8297,44008.0
2025-02-21 12:00:00,62.65,62.67,62.58,62.6,59129.0,61.8297,61.8494,61.7606,61.7803,59129.0
2025-02-21 12:05:00,62.6,62.64,62.59,62.61,330643.0,61.7803,61.8198,61.7704,61.7902,330643.0
2025-02-21 12:10:00,62.61,62.61,62.54,62.6,80436.0,61.7902,61.7902,61.7211,61.7803,80436.0
2025-02-21 12:15:00,62.6,62.61,62.55,62.57,121781.0,61.7803,61.7902,61.731,61.7507,121781.0
2025-02-21 12:20:00,62.57,62.59,62.53,62.56,30799.0,61.7507,61.7704,61.7112,61.7408,30799.0
2025-02-21 12:25:00,62.54,62.56,62.5,62.51,49118.0,61.7211,61.7408,61.6816,61.6915,49118.0
2025-02-21 12:30:00,62.51,62.52,62.46,62.48,46791.0,61.6915,61.7014,61.6421,61.6619,46791.0
2025-02-21 12:35:00,62.48,62.51,62.4,62.42,102801.0,61.6619,61.6915,61.5829,61.6027,102801.0
2025-02-21 12:40:00,62.42,62.48,62.41,62.46,56437.0,61.6027,61.6619,61.5928,61.6421,56437.0
2025-02-21 12:45:00,62.45,62.45,62.34,62.36,106957.0,61.6323,61.6323,61.5237,61.5435,106957.0
2025-02-21 12:50:00,62.36,62.38,62.33,62.34,51378.0,61.5435,61.5632,61.5138,61.5237,51378.0
2025-02-21 12:55:00,62.34,62.36,62.23,62.25,90203.0,61.5237,61.5435,61.4152,61.4349,90203.0
2025-02-21 13:00:00,62.24,62.26,61.99,62.01,616850.0,61.425,61.4448,61.1783,61.198,616850.0
2025-02-21 13:05:00,62.0,62.07,61.91,61.98,121173.0,61.1882,61.2572,61.0993,61.1684,121173.0
2025-02-21 13:10:00,61.98,62.0,61.78,61.96,350800.0,61.1684,61.1882,60.971,61.1487,350800.0
2025-02-21 13:15:00,61.95,62.13,61.94,62.06,164715.0,61.1388,61.3165,61.129,61.2474,164715.0
2025-02-21 13:20:00,62.07,62.09,61.88,61.9,185313.0,61.2572,61.277,61.0697,61.0895,185313.0
2025-02-21 13:25:00,61.9,61.95,61.78,61.79,163210.0,61.0895,61.1388,60.971,60.9809,163210.0
2025-02-21 13:30:00,61.79,61.81,61.73,61.79,178055.0,60.9809,61.0007,60.9217,60.9809,178055.0
2025-02-21 13:35:00,61.8,61.9,61.75,61.8,255366.0,60.9908,61.0895,60.9414,60.9908,255366.0
2025-02-21 13:40:00,61.8,61.84,61.67,61.7,268679.0,60.9908,61.0303,60.8625,60.8921,268679.0
2025-02-21 13:45:00,61.69,61.76,61.68,61.73,200548.0,60.8822,60.9513,60.8724,60.9217,200548.0
2025-02-21 13:50:00,61.73,61.75,61.67,61.72,278152.0,60.9217,60.9414,60.8625,60.9118,278152.0
2025-02-21 13:55:00,61.71,61.71,61.59,61.61,203532.0,60.902,60.902,60.7835,60.8033,203532.0
2025-02-21 14:00:00,61.62,61.65,61.57,61.61,97781.0,60.8131,60.8427,60.7638,60.8033,97781.0
2025-02-21 14:05:00,61.62,61.68,61.55,61.66,201861.0,60.8131,60.8724,60.7441,60.8526,201861.0
2025-02-21 14:10:00,61.66,61.77,61.62,61.72,124074.0,60.8526,60.9612,60.8131,60.9118,124074.0
2025-02-21 14:15:00,61.72,61.72,61.55,61.56,203534.0,60.9118,60.9118,60.7441,60.7539,203534.0
2025-02-21 14:20:00,61.55,61.55,61.3,61.42,503232.0,60.7441,60.7441,60.4973,60.6158,503232.0
2025-02-21 14:25:00,61.42,61.47,61.38,61.42,230436.0,60.6158,60.6651,60.5763,60.6158,230436.0
2025-02-21 14:30:00,61.42,61.5,61.39,61.41,149774.0,60.6158,60.6947,60.5862,60.6059,149774.0
2025-02-21 14:35:00,61.41,61.45,61.37,61.38,110126.0,60.6059,60.6454,60.5664,60.5763,110126.0
2025-02-21 14:40:00,61.38,61.47,61.34,61.45,229703.0,60.5763,60.6651,60.5368,60.6454,229703.0
2025-02-21 14:45:00,61.45,61.49,61.37,61.4,127129.0,60.6454,60.6848,60.5664,60.596,127129.0
2025-02-21 14:50:00,61.4,61.6,61.39,61.52,255512.0,60.596,60.7934,60.5862,60.7145,255512.0
2025-02-21 14:55:00,61.52,61.65,61.51,61.51,213652.0,60.7145,60.8427,60.7046,60.7046,213652.0
2025-02-21 15:00:00,61.51,61.53,61.44,61.53,187706.0,60.7046,60.7243,60.6355,60.7243,187706.0
2025-02-21 15:05:00,61.54,61.59,61.49,61.59,210542.0,60.7342,60.7835,60.6848,60.7835,210542.0
2025-02-21 15:10:00,61.59,61.6,61.47,61.48,572629.0,60.7835,60.7934,60.6651,60.675,572629.0
2025-02-21 15:15:00,61.5,61.55,61.42,61.49,193230.0,60.6947,60.7441,60.6158,60.6848,193230.0
2025-02-21 15:20:00,61.48,61.66,61.45,61.64,183689.0,60.675,60.8526,60.6454,60.8329,183689.0
2025-02-21 15:25:00,61.64,61.7,61.6,61.64,154500.0,60.8329,60.8921,60.7934,60.8329,154500.0
2025-02-21 15:30:00,61.65,61.75,61.65,61.73,123008.0,60.8427,60.9414,60.8427,60.9217,123008.0
2025-02-21 15:35:00,61.73,61.77,61.64,61.71,225386.0,60.9217,60.9612,60.8329,60.902,225386.0
2025-02-21 15:40:00,61.71,61.71,61.58,61.63,192868.0,60.902,60.902,60.7737,60.823,192868.0
2025-02-21 15:45:00,61.63,61.66,61.58,61.6,457398.0,60.823,60.8526,60.7737,60.7934,457398.0
2025-02-21 15:50:00,61.6,61.72,61.45,61.51,922034.0,60.7934,60.9118,60.6454,60.7046,922034.0
2025-02-21 15:55:00,61.51,61.55,61.35,61.43,1272407.0,60.7046,60.7441,60.5467,60.6256,1272407.0
2025-02-24 09:30:00,61.95,61.95,61.45,61.55,568418.0,61.1388,61.1388,60.6454,60.7441,568418.0
2025-02-24 09:35:00,61.55,61.59,61.36,61.57,332225.0,60.7441,60.7835,60.5565,60.7638,332225.0
2025-02-24 09:40:00,61.56,61.77,61.54,61.62,300692.0,60.7539,60.9612,60.7342,60.8131,300692.0
2025-02-24 09:45:00,61.62,61.68,61.48,61.53,234260.0,60.8131,60.8724,60.675,60.7243,234260.0
2025-02-24 09:50:00,61.52,61.62,61.44,61.62,150550.0,60.7145,60.8131,60.6355,60.8131,150550.0
2025-02-24 09:55:00,61.61,61.61,61.31,61.33,236836.0,60.8033,60.8033,60.5072,60.5269,236836.0
2025-02-24 10:00:00,61.33,61.5,61.08,61.1,310142.0,60.5269,60.6947,60.2802,60.3,310142.0
2025-02-24 10:05:00,61.11,61.16,60.74,61.02,486794.0,60.3098,60.3592,59.9447,60.221,486794.0
2025-02-24 10:10:00,61.03,61.28,61.0,61.27,246185.0,60.2309,60.4776,60.2013,60.4677,246185.0
2025-02-24 10:15:00,61.26,61.4,61.13,61.2,484123.0,60.4579,60.596,60.3296,60.3986,484123.0
2025-02-24 10:20:00,61.19,61.4,61.19,61.38,79773.0,60.3888,60.596,60.3888,60.5763,79773.0
2025-02-24 10:25:00,61.39,61.4,61.2,61.21,92689.0,60.5862,60.596,60.3986,60.4085,92689.0
2025-02-24 10:30:00,61.21,61.3,61.13,61.21,90195.0,60.4085,60.4973,60.3296,60.4085,90195.0
2025-02-24 10:35:00,61.21,61.42,61.2,61.33,117496.0,60.4085,60.6158,60.3986,60.5269,117496.0
2025-02-24 10:40:00,61.31,61.42,61.29,61.34,76149.0,60.5072,60.6158,60.4875,60.5368,76149.0
2025-02-24 10:45:00,61.35,61.51,61.32,61.51,82978.0,60.5467,60.7046,60.5171,60.7046,82978.0
2025-02-24 10:50:00,61.51,61.55,61.27,61.28,132177.0,60.7046,60.7441,60.4677,60.4776,132177.0
2025-02-24 10:55:00,61.28,61.28,61.12,61.13,60112.0,60.4776,60.4776,60.3197,60.3296,60112.0
2025-02-24 11:00:00,61.13,61.29,61.11,61.27,121131.0,60.3296,60.4875,60.3098,60.4677,121131.0
2025-02-24 11:05:00,61.28,61.31,61.23,61.25,41004.0,60.4776,60.5072,60.4282,60.448,41004.0
2025-02-24 11:10:00,61.25,61.26,61.18,61.25,38048.0,60.448,60.4579,60.3789,60.448,38048.0
2025-02-24 11:15:00,61.26,61.34,61.18,61.22,113525.0,60.4579,60.5368,60.3789,60.4184,113525.0
2025-02-24 11:20:00,61.23,61.36,61.2,61.35,86878.0,60.4282,60.5565,60.3986,60.5467,86878.0
2025-02-24 11:25:00,61.35,61.44,61.34,61.38,63702.0,60.5467,60.6355,60.5368,60.5763,63702.0
2025-02-24 11:30:00,61.37,61.53,61.37,61.5,69225.0,60.5664,60.7243,60.5664,60.6947,69225.0
2025-02-24 11:35:00,61.49,61.53,61.38,61.4,124447.0,60.6848,60.7243,60.5763,60.596,124447.0
2025-02-24 11:40:00,61.39,61.53,61.38,61.43,90383.0,60.5862,60.7243,60.5763,60.6256,90383.0
2025-02-24 11:45:00,61.43,61.54,61.39,61.49,74442.0,60.6256,60.7342,60.5862,60.6848,74442.0
2025-02-24 11:50:00,61.49,61.52,61.39,61.42,82729.0,60.6848,60.7145,60.5862,60.6158,82729.0
2025-02-24 11:55:00,61.41,61.43,61.3,61.32,72347.0,60.6059,60.6256,60.4973,60.5171,72347.0
2025-02-24 12:00:00,61.31,61.52,61.31,61.48,89557.0,60.5072,60.7145,60.5072,60.675,89557.0
2025-02-24 12:05:00,61.47,61.48,61.39,61.4,88844.0,60.6651,60.675,60.5862,60.596,88844.0
2025-02-24 12:10:00,61.4,61.43,61.36,61.41,78466.0,60.596,60.6256,60.5565,60.6059,78466.0
2025-02-24 12:15:00,61.4,61.49,61.39,61.48,61348.0,60.596,60.6848,60.5862,60.675,61348.0
2025-02-24 12:20:00,61.48,61.54,61.48,61.49,35211.0,60.675,60.7342,60.675,60.6848,35211.0
2025-02-24 12:25:00,61.49,61.51,61.44,61.48,49687.0,60.6848,60.7046,60.6355,60.675,49687.0
2025-02-24 12:30:00,61.48,61.5,61.44,61.46,38741.0,60.675,60.6947,60.6355,60.6552,38741.0
2025-02-24 12:35:00,61.47,61.58,61.47,61.57,34679.0,60.6651,60.7737,60.6651,60.7638,34679.0
2025-02-24 12:40:00,61.57,61.64,61.53,61.63,49624.0,60.7638,60.8329,60.7243,60.823,49624.0
2025-02-24 12:45:00,61.62,61.68,61.59,61.67,63092.0,60.8131,60.8724,60.7835,60.8625,63092.0
2025-02-24 12:50:00,61.67,61.67,61.55,61.55,74176.0,60.8625,60.8625,60.7441,60.7441,74176.0
2025-02-24 12:55:00,61.56,61.61,61.55,61.59,34495.0,60.7539,60.8033,60.7441,60.7835,34495.0
2025-02-24 13:00:00,61.6,61.6,61.5,61.51,76934.0,60.7934,60.7934,60.6947,60.7046,76934.0
2025-02-24 13:05:00,61.51,61.61,61.51,61.61,45960.0,60.7046,60.8033,60.7046,60.8033,45960.0
2025-02-24 13:10:00,61.61,61.63,61.59,61.61,15226.0,60.8033,60.823,60.7835,60.8033,15226.0
2025-02-24 13:15:00,61.61,61.69,61.6,61.63,97800.0,60.8033,60.8822,60.7934,60.823,97800.0
2025-02-24 13:20:00,61.64,61.64,61.58,61.61,44777.0,60.8329,60.8329,60.7737,60.8033,44777.0
2025-02-24 13:25:00,61.6,61.62,61.59,61.6,30582.0,60.7934,60.8131,60.7835,60.7934,30582.0
2025-02-24 13:30:00,61.6,61.72,61.6,61.69,65265.0,60.7934,60.9118,60.7934,60.8822,65265.0
2025-02-24 13:35:00,61.69,61.77,61.66,61.77,29604.0,60.8822,60.9612,60.8526,60.9612,29604.0
2025-02-24 13:40:00,61.77,61.78,61.73,61.73,102405.0,60.9612,60.971,60.9217,60.9217,102405.0
2025-02-24 13:45:00,61.73,61.76,61.63,61.63,41852.0,60.9217,60.9513,60.823,60.823,41852.0
2025-02-24 13:50:00,61.63,61.64,61.59,61.64,32648.0,60.823,60.8329,60.7835,60.8329,32648.0
2025-02-24 13:55:00,61.64,61.66,61.57,61.58,30643.0,60.8329,60.8526,60.7638,60.7737,30643.0
2025-02-24 14:00:00,61.58,61.71,61.57,61.7,80329.0,60.7737,60.902,60.7638,60.8921,80329.0
2025-02-24 14:05:00,61.7,61.71,61.67,61.7,117154.0,60.8921,60.902,60.8625,60.8921,117154.0
2025-02-24 14:10:00,61.7,61.7,61.67,61.68,55019.0,60.8921,60.8921,60.8625,60.8724,55019.0
2025-02-24 14:15:00,61.68,61.69,61.62,61.63,57115.0,60.8724,60.8822,60.8131,60.823,57115.0
2025-02-24 14:20:00,61.63,61.67,61.61,61.66,164958.0,60.823,60.8625,60.8033,60.8526,164958.0
2025-02-24 14:25:00,61.66,61.68,61.64,61.65,28897.0,60.8526,60.8724,60.8329,60.8427,28897.0
2025-02-24 14:30:00,61.65,61.7,61.64,61.7,56588.0,60.8427,60.8921,60.8329,60.8921,56588.0
2025-02-24 14:35:00,61.7,61.74,61.69,61.72,73204.0,60.8921,60.9316,60.8822,60.9118,73204.0
2025-02-24 14:40:00,61.72,61.73,61.65,61.68,190820.0,60.9118,60.9217,60.8427,60.8724,190820.0
2025-02-24 14:45:00,61.68,61.69,61.66,61.67,45240.0,60.8724,60.8822,60.8526,60.8625,45240.0
2025-02-24 14:50:00,61.67,61.71,61.65,61.69,101615.0,60.8625,60.902,60.8427,60.8822,101615.0
2025-02-24 14:55:00,61.69,61.69,61.59,61.61,111858.0,60.8822,60.8822,60.7835,60.8033,111858.0
2025-02-24 15:00:00,61.61,61.63,61.58,61.62,288317.0,60.8033,60.823,60.7737,60.8131,288317.0
2025-02-24 15:05:00,61.62,61.66,61.61,61.66,53489.0,60.8131,60.8526,60.8033,60.8526,53489.0
2025-02-24 15:10:00,61.66,61.66,61.61,61.64,176868.0,60.8526,60.8526,60.8033,60.8329,176868.0
2025-02-24 15:15:00,61.63,61.64,61.54,61.57,226282.0,60.823,60.8329,60.7342,60.7638,226282.0
2025-02-24 15:20:00,61.56,61.57,61.42,61.43,130326.0,60.7539,60.7638,60.6158,60.6256,130326.0
2025-02-24 15:25:00,61.42,61.46,61.4,61.42,169009.0,60.6158,60.6552,60.596,60.6158,169009.0
2025-02-24 15:30:00,61.42,61.49,61.4,61.4,169850.0,60.6158,60.6848,60.596,60.596,169850.0
2025-02-24 15:35:00,61.41,61.41,61.3,61.31,211659.0,60.6059,60.6059,60.4973,60.5072,211659.0
2025-02-24 15:40:00,61.31,61.31,61.24,61.25,118463.0,60.5072,60.5072,60.4381,60.448,118463.0
2025-02-24 15:45:00,61.25,61.31,61.22,61.27,112304.0,60.448,60.5072,60.4184,60.4677,112304.0
2025-02-24 15:50:00,61.28,61.33,61.09,61.11,194250.0,60.4776,60.5269,60.2901,60.3098,194250.0
2025-02-24 15:55:00,61.1,61.13,60.96,60.98,913157.0,60.3,60.3296,60.1618,60.1815,913157.0
2025-02-25 09:30:00,61.33,61.61,61.17,61.61,239518.0,60.5269,60.8033,60.369,60.8033,239518.0
2025-02-25 09:35:00,61.61,61.81,61.37,61.8,508985.0,60.8033,61.0007,60.5664,60.9908,508985.0
2025-02-25 09:40:00,61.8,61.87,61.52,61.56,226530.0,60.9908,61.0599,60.7145,60.7539,226530.0
2025-02-25 09:45:00,61.57,61.66,61.47,61.58,253993.0,60.7638,60.8526,60.6651,60.7737,253993.0
2025-02-25 09:50:00,61.59,61.59,61.22,61.23,236110.0,60.7835,60.7835,60.4184,60.4282,236110.0
2025-02-25 09:55:00,61.22,61.42,61.2,61.31,136091.0,60.4184,60.6158,60.3986,60.5072,136091.0
2025-02-25 10:00:00,61.29,61.29,61.0,61.12,252920.0,60.4875,60.4875,60.2013,60.3197,252920.0
2025-02-25 10:05:00,61.11,61.22,60.98,61.17,613773.0,60.3098,60.4184,60.1815,60.369,613773.0
2025-02-25 10:10:00,61.16,61.19,61.03,61.05,107375.0,60.3592,60.3888,60.2309,60.2506,107375.0
2025-02-25 10:15:00,61.06,61.28,61.06,61.21,216058.0,60.2605,60.4776,60.2605,60.4085,216058.0
2025-02-25 10:20:00,61.21,61.21,61.05,61.1,207394.0,60.4085,60.4085,60.2506,60.3,207394.0
2025-02-25 10:25:00,61.09,61.14,60.94,60.95,195865.0,60.2901,60.3394,60.142,60.1519,195865.0
2025-02-25 10:30:00,60.94,61.09,60.91,61.04,136544.0,60.142,60.2901,60.1124,60.2407,136544.0
2025-02-25 10:35:00,61.05,61.25,61.02,61.25,224613.0,60.2506,60.448,60.221,60.448,224613.0
2025-02-25 10:40:00,61.25,61.39,61.2,61.38,171324.0,60.448,60.5862,60.3986,60.5763,171324.0
2025-02-25 10:45:00,61.37,61.41,61.29,61.36,91957.0,60.5664,60.6059,60.4875,60.5565,91957.0
2025-02-25 10:50:00,61.36,61.57,61.34,61.5,162896.0,60.5565,60.7638,60.5368,60.6947,162896.0
2025-02-25 10:55:00,61.5,61.54,61.38,61.39,122486.0,60.6947,60.7342,60.5763,60.5862,122486.0
2025-02-25 11:00:00,61.4,61.4,61.27,61.3,158054.0,60.596,60.596,60.4677,60.4973,158054.0
2025-02-25 11:05:00,61.3,61.31,61.21,61.23,28235.0,60.4973,60.5072,60.4085,60.4282,28235.0
2025-02-25 11:10:00,61.24,61.32,61.2,61.2,37992.0,60.4381,60.5171,60.3986,60.3986,37992.0
2025-02-25 11:15:00,61.19,61.21,61.09,61.12,113831.0,60.3888,60.4085,60.2901,60.3197,113831.0
2025-02-25 11:20:00,61.13,61.15,61.04,61.12,131485.0,60.3296,60.3493,60.2407,60.3197,131485.0
2025-02-25 11:25:00,61.12,61.13,60.98,60.99,125386.0,60.3197,60.3296,60.1815,60.1914,125386.0
2025-02-25 11:30:00,60.98,61.02,60.74,60.82,373702.0,60.1815,60.221,59.9447,60.0236,373702.0
2025-02-25 11:35:00,60.8,60.87,60.73,60.73,232701.0,60.0039,60.073,59.9348,59.9348,232701.0
2025-02-25 11:40:00,60.73,60.8,60.6,60.8,349302.0,59.9348,60.0039,59.8065,60.0039,349302.0
2025-02-25 11:45:00,60.8,60.85,60.7,60.82,119079.0,60.0039,60.0532,59.9052,60.0236,119079.0
2025-02-25 11:50:00,60.82,60.93,60.79,60.87,128241.0,60.0236,60.1322,59.994,60.073,128241.0
2025-02-25 11:55:00,60.86,61.07,60.82,60.99,159348.0,60.0631,60.2703,60.0236,60.1914,159348.0
2025-02-25 12:00:00,60.98,61.01,60.91,60.96,45124.0,60.1815,60.2111,60.1124,60.1618,45124.0
2025-02-25 12:05:00,60.97,60.99,60.92,60.98,50312.0,60.1717,60.1914,60.1223,60.1815,50312.0
2025-02-25 12:10:00,60.98,61.0,60.95,60.97,27038.0,60.1815,60.2013,60.1519,60.1717,27038.0
2025-02-25 12:15:00,60.97,61.02,60.95,60.99,28682.0,60.1717,60.221,60.1519,60.1914,28682.0
2025-02-25 12:20:00,61.0,61.03,60.93,61.0,23377.0,60.2013,60.2309,60.1322,60.2013,23377.0
2025-02-25 12:25:00,60.99,61.06,60.96,61.06,30301.0,60.1914,60.2605,60.1618,60.2605,30301.0
2025-02-25 12:30:00,61.08,61.14,61.07,61.09,39814.0,60.2802,60.3394,60.2703,60.2901,39814.0
2025-02-25 12:35:00,61.08,61.14,61.06,61.12,41856.0,60.2802,60.3394,60.2605,60.3197,41856.0
2025-02-25 12:40:00,61.12,61.19,61.1,61.17,35929.0,60.3197,60.3888,60.3,60.369,35929.0
2025-02-25 12:45:00,61.17,61.19,61.09,61.18,30058.0,60.369,60.3888,60.2901,60.3789,30058.0
2025-02-25 12:50:00,61.18,61.27,61.15,61.27,61662.0,60.3789,60.4677,60.3493,60.4677,61662.0
2025-02-25 12:55:00,61.27,61.34,61.22,61.33,83997.0,60.4677,60.5368,60.4184,60.5269,83997.0
2025-02-25 13:00:00,61.34,61.52,61.34,61.51,81755.0,60.5368,60.7145,60.5368,60.7046,81755.0
2025-02-25 13:05:00,61.51,61.56,61.49,61.51,33894.0,60.7046,60.7539,60.6848,60.7046,33894.0
2025-02-25 13:10:00,61.5,61.51,61.34,61.35,44974.0,60.6947,60.7046,60.5368,60.5467,44974.0
2025-02-25 13:15:00,61.35,61.41,61.33,61.35,34001.0,60.5467,60.6059,60.5269,60.5467,34001.0
2025-02-25 13:20:00,61.34,61.38,61.26,61.33,20964.0,60.5368,60.5763,60.4579,60.5269,20964.0
2025-02-25 13:25:00,61.33,61.33,61.12,61.12,21414.0,60.5269,60.5269,60.3197,60.3197,21414.0
2025-02-25 13:30:00,61.11,61.19,61.1,61.18,24109.0,60.3098,60.3888,60.3,60.3789,24109.0
2025-02-25 13:35:00,61.17,61.32,61.17,61.31,33618.0,60.369,60.5171,60.369,60.5072,33618.0
2025-02-25 13:40:00,61.3,61.35,61.28,61.33,25777.0,60.4973,60.5467,60.4776,60.5269,25777.0
2025-02-25 13:45:00,61.33,61.38,61.32,61.35,36144.0,60.5269,60.5763,60.5171,60.5467,36144.0
2025-02-25 13:50:00,61.35,61.36,61.28,61.29,52617.0,60.5467,60.5565,60.4776,60.4875,52617.0
2025-02-25 13:55:00,61.28,61.29,61.22,61.23,39837.0,60.4776,60.4875,60.4184,60.4282,39837.0
2025-02-25 14:00:00,61.22,61.3,61.2,61.3,45006.0,60.4184,60.4973,60.3986,60.4973,45006.0
2025-02-25 14:05:00,61.29,61.29,61.21,61.22,32986.0,60.4875,60.4875,60.4085,60.4184,32986.0
2025-02-25 14:10:00,61.21,61.22,61.13,61.15,158275.0,60.4085,60.4184,60.3296,60.3493,158275.0
2025-02-25 14:15:00,61.15,61.15,61.08,61.14,159359.0,60.3493,60.3493,60.2802,60.3394,159359.0
2025-02-25 14:20:00,61.13,61.13,61.02,61.03,97755.0,60.3296,60.3296,60.221,60.2309,97755.0
2025-02-25 14:25:00,61.04,61.05,60.99,61.0,71221.0,60.2407,60.2506,60.1914,60.2013,71221.0
2025-02-25 14:30:00,61.01,61.14,61.0,61.14,74901.0,60.2111,60.3394,60.2013,60.3394,74901.0
2025-02-25 14:35:00,61.15,61.27,61.07,61.26,77829.0,60.3493,60.4677,60.2703,60.4579,77829.0
2025-02-25 14:40:00,61.26,61.42,61.25,61.37,50308.0,60.4579,60.6158,60.448,60.5664,50308.0
2025-02-25 14:45:00,61.36,61.36,61.21,61.27,73282.0,60.5565,60.5565,60.4085,60.4677,73282.0
2025-02-25 14:50:00,61.27,61.29,61.23,61.25,31697.0,60.4677,60.4875,60.4282,60.448,31697.0
2025-02-25 14:55:00,61.25,61.28,61.23,61.27,45078.0,60.448,60.4776,60.4282,60.4677,45078.0
2025-02-25 15:00:00,61.27,61.31,61.22,61.3,42796.0,60.4677,60.5072,60.4184,60.4973,42796.0
2025-02-25 15:05:00,61.3,61.42,61.28,61.38,58243.0,60.4973,60.6158,60.4776,60.5763,58243.0
2025-02-25 15:10:00,61.39,61.39,61.32,61.37,72414.0,60.5862,60.5862,60.5171,60.5664,72414.0
2025-02-25 15:15:00,61.37,61.42,61.34,61.41,47539.0,60.5664,60.6158,60.5368,60.6059,47539.0
2025-02-25 15:20:00,61.4,61.54,61.39,61.53,110530.0,60.596,60.7342,60.5862,60.7243,110530.0
2025-02-25 15:25:00,61.53,61.53,61.39,61.43,112398.0,60.7243,60.7243,60.5862,60.6256,112398.0
2025-02-25 15:30:00,61.43,61.43,61.34,61.35,166690.0,60.6256,60.6256,60.5368,60.5467,166690.0
2025-02-25 15:35:00,61.35,61.36,61.13,61.14,210664.0,60.5467,60.5565,60.3296,60.3394,210664.0
2025-02-25 15:40:00,61.14,61.14,61.05,61.07,157021.0,60.3394,60.3394,60.2506,60.2703,157021.0
2025-02-25 15:45:00,61.07,61.17,61.04,61.12,130325.0,60.2703,60.369,60.2407,60.3197,130325.0
2025-02-25 15:50:00,61.12,61.14,60.97,61.02,330401.0,60.3197,60.3394,60.1717,60.221,330401.0
2025-02-25 15:55:00,61.02,61.06,60.99,61.0,845320.0,60.221,60.2605,60.1914,60.2013,845320.0
2025-02-26 09:30:00,61.27,61.27,61.0,61.13,227785.0,60.4677,60.4677,60.2013,60.3296,227785.0
2025-02-26 09:35:00,61.12,61.3,61.05,61.23,70900.0,60.3197,60.4973,60.2506,60.4282,70900.0
2025-02-26 09:40:00,61.24,61.44,61.22,61.44,57992.0,60.4381,60.6355,60.4184,60.6355,57992.0
2025-02-26 09:45:00,61.45,61.66,61.43,61.63,123872.0,60.6454,60.8526,60.6256,60.823,123872.0
2025-02-26 09:50:00,61.64,61.82,61.63,61.74,225158.0,60.8329,61.0105,60.823,60.9316,225158.0
2025-02-26 09:55:00,61.73,61.73,61.55,61.65,329270.0,60.9217,60.9217,60.7441,60.8427,329270.0
2025-02-26 10:00:00,61.65,61.65,61.5,61.56,172582.0,60.8427,60.8427,60.6947,60.7539,172582.0
2025-02-26 10:05:00,61.56,61.59,61.4,61.53,150827.0,60.7539,60.7835,60.596,60.7243,150827.0
2025-02-26 10:10:00,61.53,61.63,61.51,61.55,56129.0,60.7243,60.823,60.7046,60.7441,56129.0
2025-02-26 10:15:00,61.55,61.58,61.48,61.51,83456.0,60.7441,60.7737,60.675,60.7046,83456.0
2025-02-26 10:20:00,61.52,61.57,61.45,61.54,57252.0,60.7145,60.7638,60.6454,60.7342,57252.0
2025-02-26 10:25:00,61.54,61.56,61.46,61.48,85099.0,60.7342,60.7539,60.6552,60.675,85099.0
2025-02-26 10:30:00,61.49,61.5,61.41,61.45,82776.0,60.6848,60.6947,60.6059,60.6454,82776.0
2025-02-26 10:35:00,61.46,61.55,61.4,61.49,51229.0,60.6552,60.7441,60.596,60.6848,51229.0
2025-02-26 10:40:00,61.48,61.55,61.45,61.53,33400.0,60.675,60.7441,60.6454,60.7243,33400.0
2025-02-26 10:45:00,61.53,61.53,61.45,61.48,33488.0,60.7243,60.7243,60.6454,60.675,33488.0
2025-02-26 10:50:00,61.48,61.51,61.43,61.5,40932.0,60.675,60.7046,60.6256,60.6947,40932.0
2025-02-26 10:55:00,61.49,61.49,61.38,61.47,98540.0,60.6848,60.6848,60.5763,60.6651,98540.0
2025-02-26 11:00:00,61.48,61.54,61.42,61.43,55834.0,60.675,60.7342,60.6158,60.6256,55834.0
2025-02-26 11:05:00,61.43,61.47,61.36,61.39,77398.0,60.6256,60.6651,60.5565,60.5862,77398.0
2025-02-26 11:10:00,61.41,61.43,61.39,61.42,66990.0,60.6059,60.6256,60.5862,60.6158,66990.0
2025-02-26 11:15:00,61.42,61.53,61.41,61.53,151834.0,60.6158,60.7243,60.6059,60.7243,151834.0
2025-02-26 11:20:00,61.54,61.54,61.45,61.46,48213.0,60.7342,60.7342,60.6454,60.6552,48213.0
2025-02-26 11:25:00,61.46,61.48,61.41,61.42,25594.0,60.6552,60.675,60.6059,60.6158,25594.0
2025-02-26 11:30:00,61.41,61.47,61.38,61.46,35385.0,60.6059,60.6651,60.5763,60.6552,35385.0
2025-02-26 11:35:00,61.46,61.52,61.42,61.51,92021.0,60.6552,60.7145,60.6158,60.7046,92021.0
2025-02-26 11:40:00,61.51,61.52,61.37,61.43,109053.0,60.7046,60.7145,60.5664,60.6256,109053.0
2025-02-26 11:45:00,61.44,61.44,61.35,61.36,32831.0,60.6355,60.6355,60.5467,60.5565,32831.0
2025-02-26 11:50:00,61.36,61.43,61.36,61.41,102603.0,60.5565,60.6256,60.5565,60.6059,102603.0
2025-02-26 11:55:00,61.4,61.4,61.3,61.31,88211.0,60.596,60.596,60.4973,60.5072,88211.0
2025-02-26 12:00:00,61.31,61.33,61.27,61.33,108703.0,60.5072,60.5269,60.4677,60.5269,108703.0
2025-02-26 12:05:00,61.32,61.32,61.25,61.25,133022.0,60.5171,60.5171,60.448,60.448,133022.0
2025-02-26 12:10:00,61.26,61.35,61.25,61.34,66918.0,60.4579,60.5467,60.448,60.5368,66918.0
2025-02-26 12:15:00,61.34,61.43,61.28,61.32,126667.0,60.5368,60.6256,60.4776,60.5171,126667.0
2025-02-26 12:20:00,61.3,61.34,61.24,61.33,43446.0,60.4973,60.5368,60.4381,60.5269,43446.0
2025-02-26 12:25:00,61.31,61.35,61.25,61.33,76684.0,60.5072,60.5467,60.448,60.5269,76684.0
2025-02-26 12:30:00,61.33,61.36,61.27,61.29,106957.0,60.5269,60.5565,60.4677,60.4875,106957.0
2025-02-26 12:35:00,61.29,61.31,61.21,61.21,80313.0,60.4875,60.5072,60.4085,60.4085,80313.0
2025-02-26 12:40:00,61.21,61.23,61.18,61.19,64731.0,60.4085,60.4282,60.3789,60.3888,64731.0
2025-02-26 12:45:00,61.19,61.21,61.14,61.2,58509.0,60.3888,60.4085,60.3394,60.3986,58509.0
2025-02-26 12:50:00,61.2,61.23,61.11,61.15,73185.0,60.3986,60.4282,60.3098,60.3493,73185.0
2025-02-26 12:55:00,61.16,61.16,61.04,61.1,79965.0,60.3592,60.3592,60.2407,60.3,79965.0
2025-02-26 13:00:00,61.09,61.12,61.04,61.1,65586.0,60.2901,60.3197,60.2407,60.3,65586.0
2025-02-26 13:05:00,61.1,61.14,61.03,61.14,43257.0,60.3,60.3394,60.2309,60.3394,43257.0
2025-02-26 13:10:00,61.15,61.17,61.08,61.11,43588.0,60.3493,60.369,60.2802,60.3098,43588.0
2025-02-26 13:15:00,61.09,61.12,61.04,61.12,39656.0,60.2901,60.3197,60.2407,60.3197,39656.0
2025-02-26 13:20:00,61.1,61.16,61.09,61.12,20257.0,60.3,60.3592,60.2901,60.3197,20257.0
2025-02-26 13:25:00,61.12,61.12,60.96,60.96,43888.0,60.3197,60.3197,60.1618,60.1618,43888.0
2025-02-26 13:30:00,60.96,61.01,60.95,60.98,38783.0,60.1618,60.2111,60.1519,60.1815,38783.0
2025-02-26 13:35:00,60.98,61.01,60.95,60.98,24525.0,60.1815,60.2111,60.1519,60.1815,24525.0
2025-02-26 13:40:00,60.98,61.0,60.9,60.93,74538.0,60.1815,60.2013,60.1026,60.1322,74538.0
2025-02-26 13:45:00,60.93,60.94,60.82,60.84,106557.0,60.1322,60.142,60.0236,60.0434,106557.0
2025-02-26 13:50:00,60.85,60.86,60.8,60.84,51045.0,60.0532,60.0631,60.0039,60.0434,51045.0
2025-02-26 13:55:00,60.85,60.93,60.76,60.89,97304.0,60.0532,60.1322,59.9644,60.0927,97304.0
2025-02-26 14:00:00,60.89,60.89,60.81,60.82,126483.0,60.0927,60.0927,60.0137,60.0236,126483.0
2025-02-26 14:05:00,60.82,60.83,60.72,60.79,172377.0,60.0236,60.0335,59.9249,59.994,172377.0
2025-02-26 14:10:00,60.79,60.8,60.69,60.78,167911.0,59.994,60.0039,59.8953,59.9841,167911.0
2025-02-26 14:15:00,60.77,60.86,60.75,60.85,588331.0,59.9743,60.0631,59.9545,60.0532,588331.0
2025-02-26 14:20:00,60.84,60.9,60.8,60.81,136924.0,60.0434,60.1026,60.0039,60.0137,136924.0
2025-02-26 14:25:00,60.81,60.81,60.7,60.71,139124.0,60.0137,60.0137,59.9052,59.9151,139124.0
2025-02-26 14:30:00,60.71,60.8,60.69,60.8,62560.0,59.9151,60.0039,59.8953,60.0039,62560.0
2025-02-26 14:35:00,60.8,60.88,60.77,60.87,115618.0,60.0039,60.0828,59.9743,60.073,115618.0
2025-02-26 14:40:00,60.86,60.93,60.84,60.87,45960.0,60.0631,60.1322,60.0434,60.073,45960.0
2025-02-26 14:45:00,60.87,60.91,60.85,60.85,67385.0,60.073,60.1124,60.0532,60.0532,67385.0
2025-02-26 14:50:00,60.85,60.86,60.81,60.82,68504.0,60.0532,60.0631,60.0137,60.0236,68504.0
2025-02-26 14:55:00,60.82,60.82,60.68,60.7,120658.0,60.0236,60.0236,59.8854,59.9052,120658.0
2025-02-26 15:00:00,60.7,60.76,60.67,60.7,169004.0,59.9052,59.9644,59.8756,59.9052,169004.0
2025-02-26 15:05:00,60.7,60.79,60.7,60.73,69382.0,59.9052,59.994,59.9052,59.9348,69382.0
2025-02-26 15:10:00,60.73,60.79,60.71,60.74,82307.0,59.9348,59.994,59.9151,59.9447,82307.0
2025-02-26 15:15:00,60.74,60.8,60.72,60.78,104480.0,59.9447,60.0039,59.9249,59.9841,104480.0
2025-02-26 15:20:00,60.77,60.86,60.74,60.85,50700.0,59.9743,60.0631,59.9447,60.0532,50700.0
2025-02-26 15:25:00,60.85,60.89,60.84,60.87,57343.0,60.0532,60.0927,60.0434,60.073,57343.0
2025-02-26 15:30:00,60.86,60.95,60.84,60.94,75217.0,60.0631,60.1519,60.0434,60.142,75217.0
2025-02-26 15:35:00,60.94,60.98,60.87,60.97,69246.0,60.142,60.1815,60.073,60.1717,69246.0
2025-02-26 15:40:00,60.97,61.11,60.97,61.1,79187.0,60.1717,60.3098,60.1717,60.3,79187.0
2025-02-26 15:45:00,61.09,61.16,61.08,61.11,146105.0,60.2901,60.3592,60.2802,60.3098,146105.0
2025-02-26 15:50:00,61.12,61.19,61.06,61.15,230640.0,60.3197,60.3888,60.2605,60.3493,230640.0
2025-02-26 15:55:00,61.16,61.19,61.1,61.16,515904.0,60.3592,60.3888,60.3,60.3592,515904.0
2025-02-27 09:30:00,61.36,61.36,61.09,61.2,353041.0,60.5565,60.5565,60.2901,60.3986,353041.0
2025-02-27 09:35:00,61.19,61.33,61.11,61.33,227982.0,60.3888,60.5269,60.3098,60.5269,227982.0
2025-02-27 09:40:00,61.33,61.33,61.13,61.26,311071.0,60.5269,60.5269,60.3296,60.4579,311071.0
2025-02-27 09:45:00,61.25,61.48,61.25,61.35,96408.0,60.448,60.675,60.448,60.5467,96408.0
2025-02-27 09:50:00,61.37,61.49,61.22,61.25,213550.0,60.5664,60.6848,60.4184,60.448,213550.0
2025-02-27 09:55:00,61.22,61.23,61.02,61.11,242079.0,60.4184,60.4282,60.221,60.3098,242079.0
2025-02-27 10:00:00,61.1,61.21,60.98,61.17,266955.0,60.3,60.4085,60.1815,60.369,266955.0
2025-02-27 10:05:00,61.18,61.38,61.17,61.36,129349.0,60.3789,60.5763,60.369,60.5565,129349.0
2025-02-27 10:10:00,61.36,61.67,61.35,61.61,321087.0,60.5565,60.8625,60.5467,60.8033,321087.0
2025-02-27 10:15:00,61.62,61.79,61.6,61.76,93758.0,60.8131,60.9809,60.7934,60.9513,93758.0
2025-02-27 10:20:00,61.76,62.07,61.71,61.89,290976.0,60.9513,61.2572,60.902,61.0796,290976.0
2025-02-27 10:25:00,61.89,61.9,61.64,61.73,296582.0,61.0796,61.0895,60.8329,60.9217,296582.0
2025-02-27 10:30:00,61.71,61.77,61.48,61.56,64686.0,60.902,60.9612,60.675,60.7539,64686.0
2025-02-27 10:35:00,61.55,61.71,61.46,61.63,77288.0,60.7441,60.902,60.6552,60.823,77288.0
2025-02-27 10:40:00,61.62,61.64,61.59,61.62,18347.0,60.8131,60.8329,60.7835,60.8131,18347.0
2025-02-27 10:45:00,61.61,61.69,61.56,61.66,24882.0,60.8033,60.8822,60.7539,60.8526,24882.0
2025-02-27 10:50:00,61.65,61.69,61.53,61.62,29021.0,60.8427,60.8822,60.7243,60.8131,29021.0
2025-02-27 10:55:00,61.62,61.64,61.53,61.54,15045.0,60.8131,60.8329,60.7243,60.7342,15045.0
2025-02-27 11:00:00,61.55,61.65,61.55,61.57,19540.0,60.7441,60.8427,60.7441,60.7638,19540.0
2025-02-27 11:05:00,61.56,61.63,61.56,61.62,38449.0,60.7539,60.823,60.7539,60.8131,38449.0
2025-02-27 11:10:00,61.6,61.72,61.6,61.72,16731.0,60.7934,60.9118,60.7934,60.9118,16731.0
2025-02-27 11:15:00,61.72,61.79,61.72,61.76,28553.0,60.9118,60.9809,60.9118,60.9513,28553.0
2025-02-27 11:20:00,61.76,61.78,61.66,61.7,38545.0,60.9513,60.971,60.8526,60.8921,38545.0
2025-02-27 11:25:00,61.71,61.72,61.61,61.66,44677.0,60.902,60.9118,60.8033,60.8526,44677.0
2025-02-27 11:30:00,61.65,61.73,61.63,61.72,29280.0,60.8427,60.9217,60.823,60.9118,29280.0
2025-02-27 11:35:00,61.72,61.74,61.59,61.65,71067.0,60.9118,60.9316,60.7835,60.8427,71067.0
2025-02-27 11:40:00,61.65,61.67,61.61,61.64,32991.0,60.8427,60.8625,60.8033,60.8329,32991.0
2025-02-27 11:45:00,61.63,61.66,61.62,61.64,24022.0,60.823,60.8526,60.8131,60.8329,24022.0
2025-02-27 11:50:00,61.64,61.66,61.57,61.57,43684.0,60.8329,60.8526,60.7638,60.7638,43684.0
2025-02-27 11:55:00,61.57,61.58,61.47,61.51,68265.0,60.7638,60.7737,60.6651,60.7046,68265.0
2025-02-27 12:00:00,61.51,61.59,61.49,61.59,12795.0,60.7046,60.7835,60.6848,60.7835,12795.0
2025-02-27 12:05:00,61.6,61.6,61.52,61.53,47711.0,60.7934,60.7934,60.7145,60.7243,47711.0
2025-02-27 12:10:00,61.52,61.55,61.49,61.55,58273.0,60.7145,60.7441,60.6848,60.7441,58273.0
2025-02-27 12:15:00,61.54,61.55,61.47,61.5,205193.0,60.7342,60.7441,60.6651,60.6947,205193.0
2025-02-27 12:20:00,61.48,61.53,61.45,61.46,63629.0,60.675,60.7243,60.6454,60.6552,63629.0
2025-02-27 12:25:00,61.47,61.62,61.43,61.61,62851.0,60.6651,60.8131,60.6256,60.8033,62851.0
2025-02-27 12:30:00,61.62,61.68,61.51,61.54,26905.0,60.8131,60.8724,60.7046,60.7342,26905.0
2025-02-27 12:35:00,61.54,61.58,61.54,61.55,17676.0,60.7342,60.7737,60.7342,60.7441,17676.0
2025-02-27 12:40:00,61.55,61.55,61.4,61.47,40857.0,60.7441,60.7441,60.596,60.6651,40857.0
2025-02-27 12:45:00,61.48,61.5,61.44,61.44,13153.0,60.675,60.6947,60.6355,60.6355,13153.0
2025-02-27 12:50:00,61.44,61.44,61.33,61.42,27187.0,60.6355,60.6355,60.5269,60.6158,27187.0
2025-02-27 12:55:00,61.42,61.47,61.42,61.44,12421.0,60.6158,60.6651,60.6158,60.6355,12421.0
2025-02-27 13:00:00,61.45,61.55,61.45,61.51,47150.0,60.6454,60.7441,60.6454,60.7046,47150.0
2025-02-27 13:05:00,61.5,61.52,61.46,61.47,17301.0,60.6947,60.7145,60.6552,60.6651,17301.0
2025-02-27 13:10:00,61.48,61.63,61.46,61.61,13220.0,60.675,60.823,60.6552,60.8033,13220.0
2025-02-27 13:15:00,61.62,61.63,61.55,61.6,14631.0,60.8131,60.823,60.7441,60.7934,14631.0
2025-02-27 13:20:00,61.59,61.62,61.54,61.6,13237.0,60.7835,60.8131,60.7342,60.7934,13237.0
2025-02-27 13:25:00,61.6,61.61,61.55,61.58,39535.0,60.7934,60.8033,60.7441,60.7737,39535.0
2025-02-27 13:30:00,61.58,61.63,61.55,61.63,18838.0,60.7737,60.823,60.7441,60.823,18838.0
2025-02-27 13:35:00,61.64,61.64,61.57,61.64,13262.0,60.8329,60.8329,60.7638,60.8329,13262.0
2025-02-27 13:40:00,61.64,61.72,61.6,61.69,71391.0,60.8329,60.9118,60.7934,60.8822,71391.0
2025-02-27 13:45:00,61.69,61.75,61.66,61.73,22240.0,60.8822,60.9414,60.8526,60.9217,22240.0
2025-02-27 13:50:00,61.72,61.75,61.67,61.75,12787.0,60.9118,60.9414,60.8625,60.9414,12787.0
2025-02-27 13:55:00,61.75,61.76,61.69,61.69,16991.0,60.9414,60.9513,60.8822,60.8822,16991.0
2025-02-27 14:00:00,61.7,61.74,61.67,61.7,22822.0,60.8921,60.9316,60.8625,60.8921,22822.0
2025-02-27 14:05:00,61.71,61.74,61.67,61.68,20014.0,60.902,60.9316,60.8625,60.8724,20014.0
2025-02-27 14:10:00,61.68,61.68,61.57,61.61,50365.0,60.8724,60.8724,60.7638,60.8033,50365.0
2025-02-27 14:15:00,61.61,61.64,61.57,61.6,38547.0,60.8033,60.8329,60.7638,60.7934,38547.0
2025-02-27 14:20:00,61.61,61.61,61.47,61.48,144815.0,60.8033,60.8033,60.6651,60.675,144815.0
2025-02-27 14:25:00,61.48,61.51,61.41,61.41,151739.0,60.675,60.7046,60.6059,60.6059,151739.0
2025-02-27 14:30:00,61.42,61.43,61.17,61.22,202887.0,60.6158,60.6256,60.369,60.4184,202887.0
2025-02-27 14:35:00,61.21,61.33,61.19,61.23,276697.0,60.4085,60.5269,60.3888,60.4282,276697.0
2025-02-27 14:40:00,61.23,61.26,61.09,61.24,382577.0,60.4282,60.4579,60.2901,60.4381,382577.0
2025-02-27 14:45:00,61.25,61.33,61.24,61.3,125607.0,60.448,60.5269,60.4381,60.4973,125607.0
2025-02-27 14:50:00,61.31,61.43,61.27,61.33,177808.0,60.5072,60.6256,60.4677,60.5269,177808.0
2025-02-27 14:55:00,61.33,61.36,61.28,61.31,124668.0,60.5269,60.5565,60.4776,60.5072,124668.0
2025-02-27 15:00:00,61.31,61.32,61.14,61.2,151649.0,60.5072,60.5171,60.3394,60.3986,151649.0
2025-02-27 15:05:00,61.22,61.27,61.17,61.22,138021.0,60.4184,60.4677,60.369,60.4184,138021.0
2025-02-27 15:10:00,61.21,61.22,61.1,61.12,107333.0,60.4085,60.4184,60.3,60.3197,107333.0
2025-02-27 15:15:00,61.14,61.2,61.1,61.2,170363.0,60.3394,60.3986,60.3,60.3986,170363.0
2025-02-27 15:20:00,61.2,61.3,61.15,61.27,119800.0,60.3986,60.4973,60.3493,60.4677,119800.0
2025-02-27 15:25:00,61.27,61.29,61.18,61.19,134263.0,60.4677,60.4875,60.3789,60.3888,134263.0
2025-02-27 15:30:00,61.19,61.31,61.17,61.28,105022.0,60.3888,60.5072,60.369,60.4776,105022.0
2025-02-27 15:35:00,61.28,61.36,61.27,61.33,62808.0,60.4776,60.5565,60.4677,60.5269,62808.0
2025-02-27 15:40:00,61.32,61.34,61.21,61.22,279153.0,60.5171,60.5368,60.4085,60.4184,279153.0
2025-02-27 15:45:00,61.22,61.32,61.2,61.32,229741.0,60.4184,60.5171,60.3986,60.5171,229741.0
2025-02-27 15:50:00,61.32,61.42,61.29,61.3,429375.0,60.5171,60.6158,60.4875,60.4973,429375.0
2025-02-27 15:55:00,61.3,61.35,61.22,61.27,918811.0,60.4973,60.5467,60.4184,60.4677,918811.0
2025-02-28 09:30:00,61.5,61.77,61.48,61.55,392472.0,60.6947,60.9612,60.675,60.7441,392472.0
2025-02-28 09:35:00,61.55,61.72,61.5,61.67,439144.0,60.7441,60.9118,60.6947,60.8625,439144.0
2025-02-28 09:40:00,61.68,61.85,61.64,61.82,85410.0,60.8724,61.0401,60.8329,61.0105,85410.0
2025-02-28 09:45:00,61.81,61.86,61.64,61.68,130746.0,61.0007,61.05,60.8329,60.8724,130746.0
2025-02-28 09:50:00,61.69,61.81,61.66,61.76,84251.0,60.8822,61.0007,60.8526,60.9513,84251.0
2025-02-28 09:55:00,61.76,61.9,61.73,61.89,76132.0,60.9513,61.0895,60.9217,61.0796,76132.0
2025-02-28 10:00:00,61.88,62.02,61.85,62.01,136824.0,61.0697,61.2079,61.0401,61.198,136824.0
2025-02-28 10:05:00,62.0,62.2,61.96,62.18,150548.0,61.1882,61.3855,61.1487,61.3658,150548.0
2025-02-28 10:10:00,62.17,62.22,62.12,62.22,121427.0,61.3559,61.4053,61.3066,61.4053,121427.0
2025-02-28 10:15:00,62.22,62.25,61.99,62.01,85368.0,61.4053,61.4349,61.1783,61.198,85368.0
2025-02-28 10:20:00,62.0,62.16,61.98,62.07,54345.0,61.1882,61.3461,61.1684,61.2572,54345.0
2025-02-28 10:25:00,62.07,62.1,62.02,62.08,74812.0,61.2572,61.2869,61.2079,61.2671,74812.0
2025-02-28 10:30:00,62.06,62.14,62.03,62.13,34449.0,61.2474,61.3263,61.2178,61.3165,34449.0
2025-02-28 10:35:00,62.13,62.15,62.05,62.07,79289.0,61.3165,61.3362,61.2375,61.2572,79289.0
2025-02-28 10:40:00,62.07,62.14,62.01,62.03,15743.0,61.2572,61.3263,61.198,61.2178,15743.0
2025-02-28 10:45:00,62.03,62.13,62.02,62.08,21946.0,61.2178,61.3165,61.2079,61.2671,21946.0
2025-02-28 10:50:00,62.08,62.19,62.08,62.14,93848.0,61.2671,61.3757,61.2671,61.3263,93848.0
2025-02-28 10:55:00,62.13,62.2,62.11,62.19,15512.0,61.3165,61.3855,61.2967,61.3757,15512.0
2025-02-28 11:00:00,62.19,62.2,62.1,62.12,33828.0,61.3757,61.3855,61.2869,61.3066,33828.0
2025-02-28 11:05:00,62.12,62.23,62.1,62.14,43730.0,61.3066,61.4152,61.2869,61.3263,43730.0
2025-02-28 11:10:00,62.15,62.16,62.07,62.09,18327.0,61.3362,61.3461,61.2572,61.277,18327.0
2025-02-28 11:15:00,62.09,62.1,62.0,62.04,40662.0,61.277,61.2869,61.1882,61.2276,40662.0
2025-02-28 11:20:00,62.04,62.14,62.02,62.05,52251.0,61.2276,61.3263,61.2079,61.2375,52251.0
2025-02-28 11:25:00,62.05,62.08,61.97,61.97,75242.0,61.2375,61.2671,61.1586,61.1586,75242.0
2025-02-28 11:30:00,61.96,62.05,61.92,62.05,67178.0,61.1487,61.2375,61.1092,61.2375,67178.0
2025-02-28 11:35:00,62.05,62.14,62.02,62.07,34230.0,61.2375,61.3263,61.2079,61.2572,34230.0
2025-02-28 11:40:00,62.07,62.09,62.03,62.08,19707.0,61.2572,61.277,61.2178,61.2671,19707.0
2025-02-28 11:45:00,62.08,62.15,62.07,62.13,17174.0,61.2671,61.3362,61.2572,61.3165,17174.0
2025-02-28 11:50:00,62.14,62.17,62.12,62.17,26772.0,61.3263,61.3559,61.3066,61.3559,26772.0
2025-02-28 11:55:00,62.17,62.17,62.09,62.11,30545.0,61.3559,61.3559,61.277,61.2967,30545.0
2025-02-28 12:00:00,62.11,62.13,61.98,61.98,27718.0,61.2967,61.3165,61.1684,61.1684,27718.0
2025-02-28 12:05:00,61.98,62.05,61.94,61.96,29941.0,61.1684,61.2375,61.129,61.1487,29941.0
2025-02-28 12:10:00,61.97,62.02,61.96,61.98,26485.0,61.1586,61.2079,61.1487,61.1684,26485.0
2025-02-28 12:15:00,61.98,62.03,61.96,62.03,36609.0,61.1684,61.2178,61.1487,61.2178,36609.0
2025-02-28 12:20:00,62.02,62.06,61.93,61.98,41308.0,61.2079,61.2474,61.1191,61.1684,41308.0
2025-02-28 12:25:00,61.98,62.02,61.97,61.98,23945.0,61.1684,61.2079,61.1586,61.1684,23945.0
2025-02-28 12:30:00,61.97,61.97,61.89,61.93,63139.0,61.1586,61.1586,61.0796,61.1191,63139.0
2025-02-28 12:35:00,61.93,61.93,61.85,61.89,101159.0,61.1191,61.1191,61.0401,61.0796,101159.0
2025-02-28 12:40:00,61.89,61.91,61.7,61.75,190498.0,61.0796,61.0993,60.8921,60.9414,190498.0
2025-02-28 12:45:00,61.74,61.74,61.54,61.57,266713.0,60.9316,60.9316,60.7342,60.7638,266713.0
2025-02-28 12:50:00,61.57,61.72,61.56,61.64,343501.0,60.7638,60.9118,60.7539,60.8329,343501.0
2025-02-28 12:55:00,61.64,61.64,61.43,61.44,51929.0,60.8329,60.8329,60.6256,60.6355,51929.0
2025-02-28 13:00:00,61.44,61.59,61.42,61.5,48429.0,60.6355,60.7835,60.6158,60.6947,48429.0
2025-02-28 13:05:00,61.5,61.53,61.4,61.41,124007.0,60.6947,60.7243,60.596,60.6059,124007.0
2025-02-28 13:10:00,61.41,61.49,61.39,61.48,47574.0,60.6059,60.6848,60.5862,60.675,47574.0
2025-02-28 13:15:00,61.5,61.55,61.15,61.16,263936.0,60.6947,60.7441,60.3493,60.3592,263936.0
2025-02-28 13:20:00,61.17,61.32,61.17,61.2,102826.0,60.369,60.5171,60.369,60.3986,102826.0
2025-02-28 13:25:00,61.2,61.43,61.19,61.43,78784.0,60.3986,60.6256,60.3888,60.6256,78784.0
2025-02-28 13:30:00,61.42,61.5,61.37,61.49,62205.0,60.6158,60.6947,60.5664,60.6848,62205.0
2025-02-28 13:35:00,61.5,61.67,61.5,61.66,40318.0,60.6947,60.8625,60.6947,60.8526,40318.0
2025-02-28 13:40:00,61.67,61.7,61.52,61.61,136254.0,60.8625,60.8921,60.7145,60.8033,136254.0
2025-02-28 13:45:00,61.63,61.65,61.53,61.55,80110.0,60.823,60.8427,60.7243,60.7441,80110.0
2025-02-28 13:50:00,61.54,61.6,61.53,61.57,39019.0,60.7342,60.7934,60.7243,60.7638,39019.0
2025-02-28 13:55:00,61.57,61.57,61.29,61.31,111569.0,60.7638,60.7638,60.4875,60.5072,111569.0
2025-02-28 14:00:00,61.32,61.44,61.29,61.34,61160.0,60.5171,60.6355,60.4875,60.5368,61160.0
2025-02-28 14:05:00,61.35,61.44,61.35,61.41,22372.0,60.5467,60.6355,60.5467,60.6059,22372.0
2025-02-28 14:10:00,61.41,61.44,61.37,61.43,28621.0,60.6059,60.6355,60.5664,60.6256,28621.0
2025-02-28 14:15:00,61.42,61.52,61.4,61.52,26114.0,60.6158,60.7145,60.596,60.7145,26114.0
2025-02-28 14:20:00,61.53,61.54,61.4,61.45,34290.0,60.7243,60.7342,60.596,60.6454,34290.0
2025-02-28 14:25:00,61.44,61.54,61.44,61.49,24610.0,60.6355,60.7342,60.6355,60.6848,24610.0
2025-02-28 14:30:00,61.5,61.63,61.46,61.56,75218.0,60.6947,60.823,60.6552,60.7539,75218.0
2025-02-28 14:35:00,61.57,61.69,61.55,61.63,119429.0,60.7638,60.8822,60.7441,60.823,119429.0
2025-02-28 14:40:00,61.62,61.65,61.59,61.6,34501.0,60.8131,60.8427,60.7835,60.7934,34501.0
2025-02-28 14:45:00,61.6,61.62,61.54,61.6,46408.0,60.7934,60.8131,60.7342,60.7934,46408.0
2025-02-28 14:50:00,61.59,61.65,61.57,61.6,112779.0,60.7835,60.8427,60.7638,60.7934,112779.0
2025-02-28 14:55:00,61.61,61.67,61.59,61.65,63154.0,60.8033,60.8625,60.7835,60.8427,63154.0
2025-02-28 15:00:00,61.64,61.78,61.64,61.76,49731.0,60.8329,60.971,60.8329,60.9513,49731.0
2025-02-28 15:05:00,61.77,61.82,61.74,61.79,57582.0,60.9612,61.0105,60.9316,60.9809,57582.0
2025-02-28 15:10:00,61.8,61.85,61.73,61.74,39937.0,60.9908,61.0401,60.9217,60.9316,39937.0
2025-02-28 15:15:00,61.75,61.82,61.75,61.76,50615.0,60.9414,61.0105,60.9414,60.9513,50615.0
2025-02-28 15:20:00,61.76,61.8,61.71,61.8,31706.0,60.9513,60.9908,60.902,60.9908,31706.0
2025-02-28 15:25:00,61.8,61.88,61.8,61.87,37578.0,60.9908,61.0697,60.9908,61.0599,37578.0
2025-02-28 15:30:00,61.87,61.92,61.78,61.79,61762.0,61.0599,61.1092,60.971,60.9809,61762.0
2025-02-28 15:35:00,61.79,61.79,61.65,61.73,95256.0,60.9809,60.9809,60.8427,60.9217,95256.0
2025-02-28 15:40:00,61.72,61.87,61.71,61.87,136293.0,60.9118,61.0599,60.902,61.0599,136293.0
2025-02-28 15:45:00,61.86,61.94,61.84,61.94,232806.0,61.05,61.129,61.0303,61.129,232806.0
2025-02-28 15:50:00,61.94,62.02,61.85,61.95,371164.0,61.129,61.2079,61.0401,61.1388,371164.0
2025-02-28 15:55:00,61.95,62.09,61.94,62.07,1384325.0,61.1388,61.277,61.129,61.2572,1384325.0
2025-03-03 09:30:00,62.26,62.51,62.15,62.49,191314.0,61.4448,61.6915,61.3362,61.6717,191314.0
2025-03-03 09:35:00,62.49,62.75,62.46,62.54,192594.0,61.6717,61.9283,61.6421,61.7211,192594.0
2025-03-03 09:40:00,62.55,62.65,62.3,62.3,387618.0,61.731,61.8297,61.4842,61.4842,387618.0
2025-03-03 09:45:00,62.29,62.37,62.23,62.26,75672.0,61.4744,61.5533,61.4152,61.4448,75672.0
2025-03-03 09:50:00,62.26,62.35,62.22,62.27,38414.0,61.4448,61.5336,61.4053,61.4546,38414.0
2025-03-03 09:55:00,62.28,62.28,62.02,62.12,151415.0,61.4645,61.4645,61.2079,61.3066,151415.0
2025-03-03 10:00:00,62.09,62.26,61.87,62.25,519355.0,61.277,61.4448,61.0599,61.4349,519355.0
2025-03-03 10:05:00,62.26,62.27,62.11,62.15,239724.0,61.4448,61.4546,61.2967,61.3362,239724.0
2025-03-03 10:10:00,62.14,62.43,62.08,62.26,90672.0,61.3263,61.6125,61.2671,61.4448,90672.0
2025-03-03 10:15:00,62.23,62.31,62.09,62.17,371688.0,61.4152,61.4941,61.277,61.3559,371688.0
2025-03-03 10:20:00,62.18,62.46,62.16,62.38,95730.0,61.3658,61.6421,61.3461,61.5632,95730.0
2025-03-03 10:25:00,62.39,62.46,62.36,62.43,51883.0,61.5731,61.6421,61.5435,61.6125,51883.0
2025-03-03 10:30:00,62.42,62.59,62.41,62.46,142200.0,61.6027,61.7704,61.5928,61.6421,142200.0
2025-03-03 10:35:00,62.44,62.49,62.34,62.4,237147.0,61.6224,61.6717,61.5237,61.5829,237147.0
2025-03-03 10:40:00,62.4,62.72,62.38,62.72,35714.0,61.5829,61.8987,61.5632,61.8987,35714.0
2025-03-03 10:45:00,62.72,62.72,62.45,62.52,42071.0,61.8987,61.8987,61.6323,61.7014,42071.0
2025-03-03 10:50:00,62.53,62.64,62.5,62.61,41256.0,61.7112,61.8198,61.6816,61.7902,41256.0
2025-03-03 10:55:00,62.63,62.65,62.41,62.42,42114.0,61.8099,61.8297,61.5928,61.6027,42114.0
2025-03-03 11:00:00,62.43,62.55,62.43,62.5,19686.0,61.6125,61.731,61.6125,61.6816,19686.0
2025-03-03 11:05:00,62.49,62.51,62.44,62.47,20841.0,61.6717,61.6915,61.6224,61.652,20841.0
2025-03-03 11:10:00,62.46,62.52,62.37,62.49,57382.0,61.6421,61.7014,61.5533,61.6717,57382.0
2025-03-03 11:15:00,62.5,62.52,62.4,62.46,25310.0,61.6816,61.7014,61.5829,61.6421,25310.0
2025-03-03 11:20:00,62.46,62.49,62.37,62.42,69281.0,61.6421,61.6717,61.5533,61.6027,69281.0
2025-03-03 11:25:00,62.42,62.43,62.28,62.29,62719.0,61.6027,61.6125,61.4645,61.4744,62719.0
2025-03-03 11:30:00,62.31,62.39,62.23,62.23,57799.0,61.4941,61.5731,61.4152,61.4152,57799.0
2025-03-03 11:35:00,62.23,62.29,62.15,62.18,69223.0,61.4152,61.4744,61.3362,61.3658,69223.0
2025-03-03 11:40:00,62.18,62.18,62.06,62.1,103459.0,61.3658,61.3658,61.2474,61.2869,103459.0
2025-03-03 11:45:00,62.1,62.25,62.05,62.25,208126.0,61.2869,61.4349,61.2375,61.4349,208126.0
2025-03-03 11:50:00,62.24,62.32,62.23,62.28,96942.0,61.425,61.504,61.4152,61.4645,96942.0
2025-03-03 11:55:00,62.28,62.34,62.25,62.31,21990.0,61.4645,61.5237,61.4349,61.4941,21990.0
2025-03-03 12:00:00,62.31,62.39,62.27,62.39,18079.0,61.4941,61.5731,61.4546,61.5731,18079.0
2025-03-03 12:05:00,62.4,62.53,62.39,62.46,64641.0,61.5829,61.7112,61.5731,61.6421,64641.0
2025-03-03 12:10:00,62.46,62.6,62.46,62.59,16144.0,61.6421,61.7803,61.6421,61.7704,16144.0
2025-03-03 12:15:00,62.6,62.64,62.58,62.63,20338.0,61.7803,61.8198,61.7606,61.8099,20338.0
2025-03-03 12:20:00,62.64,62.71,62.63,62.66,32915.0,61.8198,61.8889,61.8099,61.8395,32915.0
2025-03-03 12:25:00,62.66,62.68,62.57,62.57,72177.0,61.8395,61.8593,61.7507,61.7507,72177.0
2025-03-03 12:30:00,62.58,62.66,62.58,62.6,20728.0,61.7606,61.8395,61.7606,61.7803,20728.0
2025-03-03 12:35:00,62.61,62.64,62.58,62.6,39345.0,61.7902,61.8198,61.7606,61.7803,39345.0
2025-03-03 12:40:00,62.6,62.63,62.57,62.6,50143.0,61.7803,61.8099,61.7507,61.7803,50143.0
2025-03-03 12:45:00,62.6,62.63,62.53,62.6,23983.0,61.7803,61.8099,61.7112,61.7803,23983.0
2025-03-03 12:50:00,62.6,62.6,62.46,62.47,24274.0,61.7803,61.7803,61.6421,61.652,24274.0
2025-03-03 12:55:00,62.47,62.47,62.35,62.38,51056.0,61.652,61.652,61.5336,61.5632,51056.0
2025-03-03 13:00:00,62.37,62.38,62.29,62.3,71514.0,61.5533,61.5632,61.4744,61.4842,71514.0
2025-03-03 13:05:00,62.29,62.29,62.16,62.19,63986.0,61.4744,61.4744,61.3461,61.3757,63986.0
2025-03-03 13:10:00,62.18,62.18,62.06,62.09,83205.0,61.3658,61.3658,61.2474,61.277,83205.0
2025-03-03 13:15:00,62.08,62.11,62.0,62.01,227342.0,61.2671,61.2967,61.1882,61.198,227342.0
2025-03-03 13:20:00,62.02,62.13,61.99,62.1,114146.0,61.2079,61.3165,61.1783,61.2869,114146.0
2025-03-03 13:25:00,62.1,62.1,61.89,61.92,190378.0,61.2869,61.2869,61.0796,61.1092,190378.0
2025-03-03 13:30:00,61.91,61.97,61.77,61.82,246134.0,61.0993,61.1586,60.9612,61.0105,246134.0
2025-03-03 13:35:00,61.83,61.93,61.79,61.83,79392.0,61.0204,61.1191,60.9809,61.0204,79392.0
2025-03-03 13:40:00,61.83,61.96,61.82,61.94,46594.0,61.0204,61.1487,61.0105,61.129,46594.0
2025-03-03 13:45:00,61.93,62.29,61.9,62.1,143927.0,61.1191,61.4744,61.0895,61.2869,143927.0
2025-03-03 13:50:00,62.1,62.16,61.99,62.0,52465.0,61.2869,61.3461,61.1783,61.1882,52465.0
2025-03-03 13:55:00,61.99,61.99,61.91,61.98,31454.0,61.1783,61.1783,61.0993,61.1684,31454.0
2025-03-03 14:00:00,61.96,62.11,61.94,62.05,31711.0,61.1487,61.2967,61.129,61.2375,31711.0
2025-03-03 14:05:00,62.07,62.21,62.02,62.15,29076.0,61.2572,61.3954,61.2079,61.3362,29076.0
2025-03-03 14:10:00,62.14,62.21,62.14,62.15,92930.0,61.3263,61.3954,61.3263,61.3362,92930.0
2025-03-03 14:15:00,62.15,62.18,62.05,62.07,46147.0,61.3362,61.3658,61.2375,61.2572,46147.0
2025-03-03 14:20:00,62.06,62.14,62.05,62.1,40130.0,61.2474,61.3263,61.2375,61.2869,40130.0
2025-03-03 14:25:00,62.1,62.1,61.99,62.01,48196.0,61.2869,61.2869,61.1783,61.198,48196.0
2025-03-03 14:30:00,62.01,62.15,62.0,62.05,38671.0,61.198,61.3362,61.1882,61.2375,38671.0
2025-03-03 14:35:00,62.05,62.06,61.9,62.0,39167.0,61.2375,61.2474,61.0895,61.1882,39167.0
2025-03-03 14:40:00,62.02,62.07,61.99,62.02,27498.0,61.2079,61.2572,61.1783,61.2079,27498.0
2025-03-03 14:45:00,62.01,62.01,61.91,61.92,21112.0,61.198,61.198,61.0993,61.1092,21112.0
2025-03-03 14:50:00,61.92,61.95,61.51,61.59,230451.0,61.1092,61.1388,60.7046,60.7835,230451.0
2025-03-03 14:55:00,61.61,61.73,61.48,61.5,330605.0,60.8033,60.9217,60.675,60.6947,330605.0
2025-03-03 15:00:00,61.49,61.49,61.25,61.34,320748.0,60.6848,60.6848,60.448,60.5368,320748.0
2025-03-03 15:05:00,61.34,61.39,61.14,61.15,357649.0,60.5368,60.5862,60.3394,60.3493,357649.0
2025-03-03 15:10:00,61.15,61.18,60.91,61.07,528428.0,60.3493,60.3789,60.1124,60.2703,528428.0
2025-03-03 15:15:00,61.07,61.12,60.91,60.93,266423.0,60.2703,60.3197,60.1124,60.1322,266423.0
2025-03-03 15:20:00,60.93,60.97,60.78,60.84,207515.0,60.1322,60.1717,59.9841,60.0434,207515.0
2025-03-03 15:25:00,60.85,60.87,60.64,60.67,441446.0,60.0532,60.073,59.846,59.8756,441446.0
2025-03-03 15:30:00,60.68,60.93,60.68,60.85,246922.0,59.8854,60.1322,59.8854,60.0532,246922.0
2025-03-03 15:35:00,60.84,60.9,60.75,60.78,349535.0,60.0434,60.1026,59.9545,59.9841,349535.0
2025-03-03 15:40:00,60.78,60.81,60.68,60.77,384415.0,59.9841,60.0137,59.8854,59.9743,384415.0
2025-03-03 15:45:00,60.77,61.11,60.75,61.08,306306.0,59.9743,60.3098,59.9545,60.2802,306306.0
2025-03-03 15:50:00,61.07,61.18,60.97,61.05,750533.0,60.2703,60.3789,60.1717,60.2506,750533.0
2025-03-03 15:55:00,61.06,61.19,61.06,61.18,633639.0,60.2605,60.3888,60.2605,60.3789,633639.0
2025-03-04 09:30:00,60.5,60.5,59.21,59.23,678788.0,59.7078,59.7078,58.4347,58.4544,678788.0
2025-03-04 09:35:00,59.24,59.42,58.98,59.32,1055245.0,58.4643,58.6419,58.2077,58.5433,1055245.0
2025-03-04 09:40:00,59.3,59.5,59.06,59.15,668169.0,58.5235,58.7209,58.2867,58.3755,668169.0
2025-03-04 09:45:00,59.12,59.19,58.99,59.03,544293.0,58.3459,58.415,58.2176,58.2571,544293.0
2025-03-04 09:50:00,59.02,59.05,58.67,58.73,589299.0,58.2472,58.2768,57.9018,57.961,589299.0
2025-03-04 09:55:00,58.76,58.81,58.64,58.73,610111.0,57.9906,58.0399,57.8722,57.961,610111.0
2025-03-04 10:00:00,58.72,58.8,58.51,58.53,308837.0,57.9511,58.0301,57.7439,57.7636,308837.0
2025-03-04 10:05:00,58.53,58.69,58.45,58.49,257052.0,57.7636,57.9215,57.6846,57.7241,257052.0
2025-03-04 10:10:00,58.48,58.56,58.34,58.54,154129.0,57.7143,57.7932,57.5761,57.7735,154129.0
2025-03-04 10:15:00,58.52,58.53,58.24,58.28,274156.0,57.7537,57.7636,57.4774,57.5169,274156.0
2025-03-04 10:20:00,58.29,58.45,58.15,58.4,211472.0,57.5267,57.6846,57.3886,57.6353,211472.0
2025-03-04 10:25:00,58.42,58.7,58.31,58.67,533887.0,57.655,57.9314,57.5465,57.9018,533887.0
2025-03-04 10:30:00,58.66,58.89,58.63,58.78,913342.0,57.8919,58.1189,57.8623,58.0103,913342.0
2025-03-04 10:35:00,58.77,58.88,58.69,58.72,179317.0,58.0005,58.109,57.9215,57.9511,179317.0
2025-03-04 10:40:00,58.72,58.79,58.52,58.62,200156.0,57.9511,58.0202,57.7537,57.8524,200156.0
2025-03-04 10:45:00,58.62,58.62,58.4,58.4,336359.0,57.8524,57.8524,57.6353,57.6353,336359.0
2025-03-04 10:50:00,58.4,58.43,58.24,58.39,345813.0,57.6353,57.6649,57.4774,57.6254,345813.0
2025-03-04 10:55:00,58.39,58.44,58.3,58.31,170143.0,57.6254,57.6748,57.5366,57.5465,170143.0
2025-03-04 11:00:00,58.31,58.38,58.1,58.12,327493.0,57.5465,57.6156,57.3392,57.359,327493.0
2025-03-04 11:05:00,58.11,58.26,58.06,58.11,156221.0,57.3491,57.4971,57.2998,57.3491,156221.0
2025-03-04 11:10:00,58.12,58.41,58.11,58.35,197648.0,57.359,57.6452,57.3491,57.586,197648.0
2025-03-04 11:15:00,58.33,58.46,58.14,58.17,180694.0,57.5662,57.6945,57.3787,57.4083,180694.0
2025-03-04 11:20:00,58.17,58.36,58.14,58.19,177955.0,57.4083,57.5958,57.3787,57.4281,177955.0
2025-03-04 11:25:00,58.19,58.22,58.09,58.15,289829.0,57.4281,57.4577,57.3294,57.3886,289829.0
2025-03-04 11:30:00,58.16,58.29,58.12,58.26,154115.0,57.3984,57.5267,57.359,57.4971,154115.0
2025-03-04 11:35:00,58.25,58.46,58.23,58.38,157323.0,57.4873,57.6945,57.4675,57.6156,157323.0
2025-03-04 11:40:00,58.36,58.53,58.35,58.52,483740.0,57.5958,57.7636,57.586,57.7537,483740.0
2025-03-04 11:45:00,58.52,58.63,58.44,58.58,93805.0,57.7537,57.8623,57.6748,57.8129,93805.0
2025-03-04 11:50:00,58.58,58.76,58.55,58.69,115303.0,57.8129,57.9906,57.7833,57.9215,115303.0
2025-03-04 11:55:00,58.69,58.81,58.64,58.79,174434.0,57.9215,58.0399,57.8722,58.0202,174434.0
2025-03-04 12:00:00,58.78,58.98,58.73,58.96,201384.0,58.0103,58.2077,57.961,58.188,201384.0
2025-03-04 12:05:00,58.96,58.96,58.76,58.88,347456.0,58.188,58.188,57.9906,58.109,347456.0
2025-03-04 12:10:00,58.87,59.05,58.87,58.99,184567.0,58.0992,58.2768,58.0992,58.2176,184567.0
2025-03-04 12:15:00,59.0,59.04,58.89,58.93,93789.0,58.2274,58.2669,58.1189,58.1584,93789.0
2025-03-04 12:20:00,58.93,59.05,58.88,59.02,256657.0,58.1584,58.2768,58.109,58.2472,256657.0
2025-03-04 12:25:00,59.02,59.21,59.01,59.15,374189.0,58.2472,58.4347,58.2373,58.3755,374189.0
2025-03-04 12:30:00,59.15,59.17,58.94,59.1,130877.0,58.3755,58.3952,58.1682,58.3261,130877.0
2025-03-04 12:35:00,59.09,59.23,59.08,59.21,319846.0,58.3163,58.4544,58.3064,58.4347,319846.0
2025-03-04 12:40:00,59.2,59.4,59.13,59.36,1002286.0,58.4248,58.6222,58.3557,58.5827,1002286.0
2025-03-04 12:45:00,59.35,59.54,59.3,59.36,473415.0,58.5729,58.7604,58.5235,58.5827,473415.0
2025-03-04 12:50:00,59.36,59.36,59.05,59.28,299340.0,58.5827,58.5827,58.2768,58.5038,299340.0
2025-03-04 12:55:00,59.27,59.28,59.11,59.17,83291.0,58.4939,58.5038,58.336,58.3952,83291.0
2025-03-04 13:00:00,59.18,59.38,59.16,59.31,200862.0,58.4051,58.6025,58.3854,58.5334,200862.0
2025-03-04 13:05:00,59.32,59.58,59.29,59.55,561752.0,58.5433,58.7999,58.5137,58.7702,561752.0
2025-03-04 13:10:00,59.55,59.8,59.53,59.75,514603.0,58.7702,59.017,58.7505,58.9676,514603.0
2025-03-04 13:15:00,59.74,59.74,59.48,59.64,194958.0,58.9578,58.9578,58.7012,58.8591,194958.0
2025-03-04 13:20:00,59.64,59.65,59.45,59.54,111790.0,58.8591,58.8689,58.6716,58.7604,111790.0
2025-03-04 13:25:00,59.54,59.58,59.47,59.5,82081.0,58.7604,58.7999,58.6913,58.7209,82081.0
2025-03-04 13:30:00,59.5,59.64,59.44,59.6,137149.0,58.7209,58.8591,58.6617,58.8196,137149.0
2025-03-04 13:35:00,59.61,59.71,59.51,59.71,303531.0,58.8295,58.9282,58.7308,58.9282,303531.0
2025-03-04 13:40:00,59.71,59.79,59.66,59.76,294143.0,58.9282,59.0071,58.8788,58.9775,294143.0
2025-03-04 13:45:00,59.76,59.82,59.66,59.66,161600.0,58.9775,59.0367,58.8788,58.8788,161600.0
2025-03-04 13:50:00,59.67,59.82,59.62,59.77,176376.0,58.8887,59.0367,58.8393,58.9874,176376.0
2025-03-04 13:55:00,59.77,59.94,59.76,59.86,193216.0,58.9874,59.1551,58.9775,59.0762,193216.0
2025-03-04 14:00:00,59.86,59.93,59.81,59.91,111800.0,59.0762,59.1453,59.0268,59.1255,111800.0
2025-03-04 14:05:00,59.91,60.14,59.87,60.08,225459.0,59.1255,59.3525,59.0861,59.2933,225459.0
2025-03-04 14:10:00,60.08,60.1,59.93,60.1,133821.0,59.2933,59.313,59.1453,59.313,133821.0
2025-03-04 14:15:00,60.1,60.15,60.02,60.12,115292.0,59.313,59.3624,59.2341,59.3328,115292.0
2025-03-04 14:20:00,60.12,60.25,60.09,60.21,144913.0,59.3328,59.4611,59.3032,59.4216,144913.0
2025-03-04 14:25:00,60.22,60.26,59.99,60.04,103545.0,59.4315,59.4709,59.2045,59.2538,103545.0
2025-03-04 14:30:00,60.04,60.08,59.87,59.94,225693.0,59.2538,59.2933,59.0861,59.1551,225693.0
2025-03-04 14:35:00,59.93,60.06,59.91,59.97,151731.0,59.1453,59.2736,59.1255,59.1847,151731.0
2025-03-04 14:40:00,59.97,60.02,59.89,59.95,101088.0,59.1847,59.2341,59.1058,59.165,101088.0
2025-03-04 14:45:00,59.95,60.08,59.93,60.05,187063.0,59.165,59.2933,59.1453,59.2637,187063.0
2025-03-04 14:50:00,60.06,60.17,60.06,60.09,192608.0,59.2736,59.3821,59.2736,59.3032,192608.0
2025-03-04 14:55:00,60.09,60.16,60.0,60.09,85198.0,59.3032,59.3723,59.2144,59.3032,85198.0
2025-03-04 15:00:00,60.08,60.14,59.88,59.94,129018.0,59.2933,59.3525,59.0959,59.1551,129018.0
2025-03-04 15:05:00,59.93,59.97,59.86,59.94,73189.0,59.1453,59.1847,59.0762,59.1551,73189.0
2025-03-04 15:10:00,59.94,60.05,59.93,60.01,82848.0,59.1551,59.2637,59.1453,59.2242,82848.0
2025-03-04 15:15:00,60.01,60.14,59.97,60.13,89785.0,59.2242,59.3525,59.1847,59.3427,89785.0
2025-03-04 15:20:00,60.12,60.42,60.12,60.41,195392.0,59.3328,59.6289,59.3328,59.619,195392.0
2025-03-04 15:25:00,60.41,60.41,60.21,60.23,234817.0,59.619,59.619,59.4216,59.4413,234817.0
2025-03-04 15:30:00,60.22,60.22,59.66,59.73,319165.0,59.4315,59.4315,58.8788,58.9479,319165.0
2025-03-04 15:35:00,59.74,59.91,59.65,59.8,253747.0,58.9578,59.1255,58.8689,59.017,253747.0
2025-03-04 15:40:00,59.79,59.81,59.62,59.69,290175.0,59.0071,59.0268,58.8393,58.9084,290175.0
2025-03-04 15:45:00,59.7,59.81,59.5,59.54,280675.0,58.9183,59.0268,58.7209,58.7604,280675.0
2025-03-04 15:50:00,59.53,59.55,59.08,59.19,514671.0,58.7505,58.7702,58.3064,58.415,514671.0
2025-03-04 15:55:00,59.19,59.2,59.02,59.05,719802.0,58.415,58.4248,58.2472,58.2768,719802.0
2025-03-05 09:30:00,59.0,59.16,58.73,58.97,770065.0,58.2274,58.3854,57.961,58.1978,770065.0
2025-03-05 09:35:00,58.95,59.21,58.91,59.15,384959.0,58.1781,58.4347,58.1386,58.3755,384959.0
2025-03-05 09:40:00,59.15,59.49,59.1,59.19,574491.0,58.3755,58.711,58.3261,58.415,574491.0
2025-03-05 09:45:00,59.15,59.24,58.83,58.83,306737.0,58.3755,58.4643,58.0597,58.0597,306737.0
2025-03-05 09:50:00,58.83,59.03,58.73,58.75,180816.0,58.0597,58.2571,57.961,57.9807,180816.0
2025-03-05 09:55:00,58.74,58.84,58.39,58.39,258170.0,57.9709,58.0695,57.6254,57.6254,258170.0
2025-03-05 10:00:00,58.4,59.07,58.39,58.81,280795.0,57.6353,58.2965,57.6254,58.0399,280795.0
2025-03-05 10:05:00,58.82,59.05,58.75,58.95,98785.0,58.0498,58.2768,57.9807,58.1781,98785.0
2025-03-05 10:10:00,58.96,59.0,58.79,58.82,46297.0,58.188,58.2274,58.0202,58.0498,46297.0
2025-03-05 10:15:00,58.82,58.89,58.55,58.55,204970.0,58.0498,58.1189,57.7833,57.7833,204970.0
2025-03-05 10:20:00,58.55,58.63,58.28,58.29,604612.0,57.7833,57.8623,57.5169,57.5267,604612.0
2025-03-05 10:25:00,58.28,58.54,58.28,58.49,281592.0,57.5169,57.7735,57.5169,57.7241,281592.0
2025-03-05 10:30:00,58.49,58.57,58.38,58.43,594031.0,57.7241,57.8031,57.6156,57.6649,594031.0
2025-03-05 10:35:00,58.42,58.61,58.34,58.57,395728.0,57.655,57.8426,57.5761,57.8031,395728.0
2025-03-05 10:40:00,58.56,58.56,58.38,58.48,169089.0,57.7932,57.7932,57.6156,57.7143,169089.0
2025-03-05 10:45:00,58.48,58.54,58.36,58.38,249958.0,57.7143,57.7735,57.5958,57.6156,249958.0
2025-03-05 10:50:00,58.37,58.65,58.29,58.65,360344.0,57.6057,57.882,57.5267,57.882,360344.0
2025-03-05 10:55:00,58.65,58.68,58.36,58.37,374014.0,57.882,57.9116,57.5958,57.6057,374014.0
2025-03-05 11:00:00,58.37,58.37,58.18,58.31,294777.0,57.6057,57.6057,57.4182,57.5465,294777.0
2025-03-05 11:05:00,58.31,58.37,58.22,58.27,78433.0,57.5465,57.6057,57.4577,57.507,78433.0
2025-03-05 11:10:00,58.27,58.29,58.01,58.05,479691.0,57.507,57.5267,57.2504,57.2899,479691.0
2025-03-05 11:15:00,58.06,58.12,57.92,57.97,428899.0,57.2998,57.359,57.1616,57.2109,428899.0
2025-03-05 11:20:00,57.97,58.02,57.86,57.95,429557.0,57.2109,57.2603,57.1024,57.1912,429557.0
2025-03-05 11:25:00,57.96,58.0,57.8,57.92,403538.0,57.2011,57.2405,57.0432,57.1616,403538.0
2025-03-05 11:30:00,57.9,57.91,57.8,57.82,98767.0,57.1419,57.1517,57.0432,57.0629,98767.0
2025-03-05 11:35:00,57.83,58.02,57.78,57.98,63730.0,57.0728,57.2603,57.0234,57.2208,63730.0
2025-03-05 11:40:00,57.98,57.99,57.87,57.9,298258.0,57.2208,57.2307,57.1122,57.1419,298258.0
2025-03-05 11:45:00,57.9,58.0,57.88,57.95,42398.0,57.1419,57.2405,57.1221,57.1912,42398.0
2025-03-05 11:50:00,57.91,57.94,57.81,57.91,27949.0,57.1517,57.1813,57.053,57.1517,27949.0
2025-03-05 11:55:00,57.9,58.29,57.87,58.17,461268.0,57.1419,57.5267,57.1122,57.4083,461268.0
2025-03-05 12:00:00,58.16,58.55,58.14,58.2,693447.0,57.3984,57.7833,57.3787,57.4379,693447.0
2025-03-05 12:05:00,58.19,58.32,58.19,58.3,132880.0,57.4281,57.5564,57.4281,57.5366,132880.0
2025-03-05 12:10:00,58.31,58.47,58.28,58.3,349599.0,57.5465,57.7044,57.5169,57.5366,349599.0
2025-03-05 12:15:00,58.3,58.38,58.26,58.32,182152.0,57.5366,57.6156,57.4971,57.5564,182152.0
2025-03-05 12:20:00,58.32,58.45,58.28,58.33,266981.0,57.5564,57.6846,57.5169,57.5662,266981.0
2025-03-05 12:25:00,58.31,58.38,58.24,58.35,58767.0,57.5465,57.6156,57.4774,57.586,58767.0
2025-03-05 12:30:00,58.36,58.45,58.34,58.41,35085.0,57.5958,57.6846,57.5761,57.6452,35085.0
2025-03-05 12:35:00,58.39,58.43,58.32,58.43,34059.0,57.6254,57.6649,57.5564,57.6649,34059.0
2025-03-05 12:40:00,58.46,58.54,58.39,58.48,49720.0,57.6945,57.7735,57.6254,57.7143,49720.0
2025-03-05 12:45:00,58.48,58.49,58.3,58.48,58271.0,57.7143,57.7241,57.5366,57.7143,58271.0
2025-03-05 12:50:00,58.48,58.62,58.47,58.51,55945.0,57.7143,57.8524,57.7044,57.7439,55945.0
2025-03-05 12:55:00,58.51,58.62,58.49,58.58,60712.0,57.7439,57.8524,57.7241,57.8129,60712.0
2025-03-05 13:00:00,58.59,58.69,58.58,58.68,99004.0,57.8228,57.9215,57.8129,57.9116,99004.0
2025-03-05 13:05:00,58.66,58.76,58.3,58.4,285226.0,57.8919,57.9906,57.5366,57.6353,285226.0
2025-03-05 13:10:00,58.4,58.55,58.38,58.43,81457.0,57.6353,57.7833,57.6156,57.6649,81457.0
2025-03-05 13:15:00,58.4,58.52,58.39,58.52,22281.0,57.6353,57.7537,57.6254,57.7537,22281.0
2025-03-05 13:20:00,58.5,58.6,58.47,58.6,38291.0,57.734,57.8327,57.7044,57.8327,38291.0
2025-03-05 13:25:00,58.61,58.61,58.48,58.5,166280.0,57.8426,57.8426,57.7143,57.734,166280.0
2025-03-05 13:30:00,58.49,58.61,58.39,58.45,93717.0,57.7241,57.8426,57.6254,57.6846,93717.0
2025-03-05 13:35:00,58.47,58.53,58.36,58.49,33541.0,57.7044,57.7636,57.5958,57.7241,33541.0
2025-03-05 13:40:00,58.48,58.49,58.34,58.36,45094.0,57.7143,57.7241,57.5761,57.5958,45094.0
2025-03-05 13:45:00,58.36,58.57,58.36,58.55,32444.0,57.5958,57.8031,57.5958,57.7833,32444.0
2025-03-05 13:50:00,58.55,58.61,58.52,58.59,80229.0,57.7833,57.8426,57.7537,57.8228,80229.0
2025-03-05 13:55:00,58.58,58.76,58.57,58.75,86131.0,57.8129,57.9906,57.8031,57.9807,86131.0
2025-03-05 14:00:00,58.74,58.94,58.72,58.93,64291.0,57.9709,58.1682,57.9511,58.1584,64291.0
2025-03-05 14:05:00,58.93,59.16,58.92,59.15,152088.0,58.1584,58.3854,58.1485,58.3755,152088.0
2025-03-05 14:10:00,59.14,59.14,58.94,59.12,371843.0,58.3656,58.3656,58.1682,58.3459,371843.0
2025-03-05 14:15:00,59.13,59.18,58.95,58.99,103639.0,58.3557,58.4051,58.1781,58.2176,103639.0
2025-03-05 14:20:00,58.98,59.07,58.94,59.06,39155.0,58.2077,58.2965,58.1682,58.2867,39155.0
2025-03-05 14:25:00,59.05,59.09,58.94,58.96,153629.0,58.2768,58.3163,58.1682,58.188,153629.0
2025-03-05 14:30:00,58.97,59.05,58.94,59.02,162759.0,58.1978,58.2768,58.1682,58.2472,162759.0
2025-03-05 14:35:00,59.01,59.09,58.91,59.04,40051.0,58.2373,58.3163,58.1386,58.2669,40051.0
2025-03-05 14:40:00,59.03,59.09,58.98,58.99,26157.0,58.2571,58.3163,58.2077,58.2176,26157.0
2025-03-05 14:45:00,59.0,59.09,58.98,59.09,26317.0,58.2274,58.3163,58.2077,58.3163,26317.0
2025-03-05 14:50:00,59.1,59.13,59.07,59.1,26771.0,58.3261,58.3557,58.2965,58.3261,26771.0
2025-03-05 14:55:00,59.12,59.16,58.96,58.96,99817.0,58.3459,58.3854,58.188,58.188,99817.0
2025-03-05 15:00:00,58.95,59.15,58.91,59.1,336510.0,58.1781,58.3755,58.1386,58.3261,336510.0
2025-03-05 15:05:00,59.11,59.23,59.07,59.16,290081.0,58.336,58.4544,58.2965,58.3854,290081.0
2025-03-05 15:10:00,59.15,59.2,59.11,59.17,82859.0,58.3755,58.4248,58.336,58.3952,82859.0
2025-03-05 15:15:00,59.17,59.19,58.83,58.93,119608.0,58.3952,58.415,58.0597,58.1584,119608.0
2025-03-05 15:20:00,58.93,59.01,58.84,58.88,116533.0,58.1584,58.2373,58.0695,58.109,116533.0
2025-03-05 15:25:00,58.86,59.03,58.86,59.0,162399.0,58.0893,58.2571,58.0893,58.2274,162399.0
2025-03-05 15:30:00,58.99,59.0,58.84,58.87,213313.0,58.2176,58.2274,58.0695,58.0992,213313.0
2025-03-05 15:35:00,58.88,58.88,58.79,58.85,153841.0,58.109,58.109,58.0202,58.0794,153841.0
2025-03-05 15:40:00,58.85,58.89,58.78,58.88,144448.0,58.0794,58.1189,58.0103,58.109,144448.0
2025-03-05 15:45:00,58.87,58.87,58.65,58.7,467308.0,58.0992,58.0992,57.882,57.9314,467308.0
2025-03-05 15:50:00,58.69,58.69,58.45,58.61,594350.0,57.9215,57.9215,57.6846,57.8426,594350.0
2025-03-05 15:55:00,58.6,58.74,58.57,58.74,931335.0,57.8327,57.9709,57.8031,57.9709,931335.0
2025-03-06 09:30:00,58.1,58.11,57.51,57.63,541716.0,57.3392,57.3491,56.757,56.8754,541716.0
2025-03-06 09:35:00,57.63,57.67,57.28,57.42,396229.0,56.8754,56.9149,56.53,56.6681,396229.0
2025-03-06 09:40:00,57.41,57.49,57.24,57.38,759311.0,56.6583,56.7372,56.4905,56.6287,759311.0
2025-03-06 09:45:00,57.37,57.59,57.35,57.55,214534.0,56.6188,56.8359,56.5991,56.7964,214534.0
2025-03-06 09:50:00,57.56,57.88,57.45,57.55,706185.0,56.8063,57.1221,56.6977,56.7964,706185.0
2025-03-06 09:55:00,57.53,57.57,57.46,57.55,156879.0,56.7767,56.8162,56.7076,56.7964,156879.0
2025-03-06 10:00:00,57.54,57.79,57.47,57.68,724012.0,56.7866,57.0333,56.7175,56.9247,724012.0
2025-03-06 10:05:00,57.68,57.81,57.65,57.76,298450.0,56.9247,57.053,56.8951,57.0037,298450.0
2025-03-06 10:10:00,57.75,57.87,57.72,57.86,117157.0,56.9938,57.1122,56.9642,57.1024,117157.0
2025-03-06 10:15:00,57.86,57.98,57.82,57.94,234837.0,57.1024,57.2208,57.0629,57.1813,234837.0
2025-03-06 10:20:00,57.94,58.0,57.77,57.78,228772.0,57.1813,57.2405,57.0136,57.0234,228772.0
2025-03-06 10:25:00,57.77,57.88,57.64,57.85,139163.0,57.0136,57.1221,56.8853,57.0925,139163.0
2025-03-06 10:30:00,57.85,57.92,57.81,57.86,71127.0,57.0925,57.1616,57.053,57.1024,71127.0
2025-03-06 10:35:00,57.85,58.13,57.82,58.11,184539.0,57.0925,57.3688,57.0629,57.3491,184539.0
2025-03-06 10:40:00,58.09,58.23,58.05,58.15,115686.0,57.3294,57.4675,57.2899,57.3886,115686.0
2025-03-06 10:45:00,58.14,58.18,58.05,58.05,108868.0,57.3787,57.4182,57.2899,57.2899,108868.0
2025-03-06 10:50:00,58.06,58.06,57.84,57.85,127234.0,57.2998,57.2998,57.0826,57.0925,127234.0
2025-03-06 10:55:00,57.86,58.07,57.82,58.04,69146.0,57.1024,57.3096,57.0629,57.28,69146.0
2025-03-06 11:00:00,58.05,58.13,58.01,58.06,44819.0,57.2899,57.3688,57.2504,57.2998,44819.0
2025-03-06 11:05:00,58.06,58.21,58.05,58.18,48770.0,57.2998,57.4478,57.2899,57.4182,48770.0
2025-03-06 11:10:00,58.18,58.19,57.96,57.99,64513.0,57.4182,57.4281,57.2011,57.2307,64513.0
2025-03-06 11:15:00,58.0,58.06,57.97,57.98,45607.0,57.2405,57.2998,57.2109,57.2208,45607.0
2025-03-06 11:20:00,57.98,58.0,57.87,57.89,192552.0,57.2208,57.2405,57.1122,57.132,192552.0
2025-03-06 11:25:00,57.9,58.1,57.81,58.04,194386.0,57.1419,57.3392,57.053,57.28,194386.0
2025-03-06 11:30:00,58.03,58.26,57.98,58.08,151544.0,57.2701,57.4971,57.2208,57.3195,151544.0
2025-03-06 11:35:00,58.09,58.12,57.85,57.86,132728.0,57.3294,57.359,57.0925,57.1024,132728.0
2025-03-06 11:40:00,57.85,57.89,57.79,57.84,75223.0,57.0925,57.132,57.0333,57.0826,75223.0
2025-03-06 11:45:00,57.85,57.85,57.74,57.74,122323.0,57.0925,57.0925,56.9839,56.9839,122323.0
2025-03-06 11:50:00,57.74,57.77,57.66,57.74,175968.0,56.9839,57.0136,56.905,56.9839,175968.0
2025-03-06 11:55:00,57.74,57.75,57.61,57.61,96606.0,56.9839,56.9938,56.8556,56.8556,96606.0
2025-03-06 12:00:00,57.61,57.75,57.59,57.62,150752.0,56.8556,56.9938,56.8359,56.8655,150752.0
2025-03-06 12:05:00,57.61,57.69,57.53,57.64,253895.0,56.8556,56.9346,56.7767,56.8853,253895.0
2025-03-06 12:10:00,57.65,57.66,57.58,57.58,35686.0,56.8951,56.905,56.826,56.826,35686.0
2025-03-06 12:15:00,57.58,57.7,57.51,57.65,60581.0,56.826,56.9445,56.757,56.8951,60581.0
2025-03-06 12:20:00,57.64,57.73,57.62,57.64,63394.0,56.8853,56.9741,56.8655,56.8853,63394.0
2025-03-06 12:25:00,57.63,57.63,57.45,57.48,199220.0,56.8754,56.8754,56.6977,56.7274,199220.0
2025-03-06 12:30:00,57.47,57.7,57.46,57.55,61744.0,56.7175,56.9445,56.7076,56.7964,61744.0
2025-03-06 12:35:00,57.55,57.57,57.5,57.53,29840.0,56.7964,56.8162,56.7471,56.7767,29840.0
2025-03-06 12:40:00,57.53,57.62,57.48,57.51,142609.0,56.7767,56.8655,56.7274,56.757,142609.0
2025-03-06 12:45:00,57.5,57.53,57.35,57.39,124497.0,56.7471,56.7767,56.5991,56.6385,124497.0
2025-03-06 12:50:00,57.39,57.46,57.36,57.45,128778.0,56.6385,56.7076,56.6089,56.6977,128778.0
2025-03-06 12:55:00,57.45,57.67,57.44,57.6,72086.0,56.6977,56.9149,56.6879,56.8458,72086.0
2025-03-06 13:00:00,57.59,57.63,57.52,57.57,62598.0,56.8359,56.8754,56.7668,56.8162,62598.0
2025-03-06 13:05:00,57.58,57.64,57.54,57.6,49612.0,56.826,56.8853,56.7866,56.8458,49612.0
2025-03-06 13:10:00,57.6,57.65,57.53,57.61,51075.0,56.8458,56.8951,56.7767,56.8556,51075.0
2025-03-06 13:15:00,57.62,57.86,57.62,57.83,99647.0,56.8655,57.1024,56.8655,57.0728,99647.0
2025-03-06 13:20:00,57.83,57.85,57.75,57.81,42011.0,57.0728,57.0925,56.9938,57.053,42011.0
2025-03-06 13:25:00,57.81,57.84,57.64,57.67,51889.0,57.053,57.0826,56.8853,56.9149,51889.0
2025-03-06 13:30:00,57.67,57.8,57.63,57.68,58786.0,56.9149,57.0432,56.8754,56.9247,58786.0
2025-03-06 13:35:00,57.69,57.75,57.55,57.55,68462.0,56.9346,56.9938,56.7964,56.7964,68462.0
2025-03-06 13:40:00,57.55,57.55,57.45,57.54,141367.0,56.7964,56.7964,56.6977,56.7866,141367.0
2025-03-06 13:45:00,57.55,57.67,57.5,57.56,87064.0,56.7964,56.9149,56.7471,56.8063,87064.0
2025-03-06 13:50:00,57.57,57.66,57.56,57.59,73633.0,56.8162,56.905,56.8063,56.8359,73633.0
2025-03-06 13:55:00,57.6,57.62,57.49,57.52,140956.0,56.8458,56.8655,56.7372,56.7668,140956.0
2025-03-06 14:00:00,57.51,57.55,57.42,57.43,157545.0,56.757,56.7964,56.6681,56.678,157545.0
2025-03-06 14:05:00,57.43,57.46,57.38,57.43,382268.0,56.678,56.7076,56.6287,56.678,382268.0
2025-03-06 14:10:00,57.44,57.55,57.43,57.47,171873.0,56.6879,56.7964,56.678,56.7175,171873.0
2025-03-06 14:15:00,57.46,57.54,57.42,57.47,205631.0,56.7076,56.7866,56.6681,56.7175,205631.0
2025-03-06 14:20:00,57.47,57.49,57.42,57.48,123629.0,56.7175,56.7372,56.6681,56.7274,123629.0
2025-03-06 14:25:00,57.47,57.47,57.32,57.37,153463.0,56.7175,56.7175,56.5694,56.6188,153463.0
2025-03-06 14:30:00,57.36,57.42,57.3,57.37,147744.0,56.6089,56.6681,56.5497,56.6188,147744.0
2025-03-06 14:35:00,57.37,57.52,57.35,57.48,103137.0,56.6188,56.7668,56.5991,56.7274,103137.0
2025-03-06 14:40:00,57.47,57.64,57.46,57.55,123744.0,56.7175,56.8853,56.7076,56.7964,123744.0
2025-03-06 14:45:00,57.54,57.88,57.53,57.84,204753.0,56.7866,57.1221,56.7767,57.0826,204753.0
2025-03-06 14:50:00,57.84,58.14,57.83,57.94,211160.0,57.0826,57.3787,57.0728,57.1813,211160.0
2025-03-06 14:55:00,57.93,57.93,57.44,57.47,120839.0,57.1715,57.1715,56.6879,56.7175,120839.0
2025-03-06 15:00:00,57.46,57.7,57.4,57.64,118769.0,56.7076,56.9445,56.6484,56.8853,118769.0
2025-03-06 15:05:00,57.64,57.76,57.6,57.65,135886.0,56.8853,57.0037,56.8458,56.8951,135886.0
2025-03-06 15:10:00,57.65,57.77,57.6,57.76,182732.0,56.8951,57.0136,56.8458,57.0037,182732.0
2025-03-06 15:15:00,57.76,57.81,57.62,57.75,199949.0,57.0037,57.053,56.8655,56.9938,199949.0
2025-03-06 15:20:00,57.75,57.81,57.54,57.59,146632.0,56.9938,57.053,56.7866,56.8359,146632.0
2025-03-06 15:25:00,57.59,57.83,57.57,57.8,153382.0,56.8359,57.0728,56.8162,57.0432,153382.0
2025-03-06 15:30:00,57.8,57.99,57.75,57.85,300839.0,57.0432,57.2307,56.9938,57.0925,300839.0
2025-03-06 15:35:00,57.84,57.9,57.75,57.77,224160.0,57.0826,57.1419,56.9938,57.0136,224160.0
2025-03-06 15:40:00,57.76,57.8,57.61,57.64,230450.0,57.0037,57.0432,56.8556,56.8853,230450.0
2025-03-06 15:45:00,57.63,57.78,57.62,57.78,242692.0,56.8754,57.0234,56.8655,57.0234,242692.0
2025-03-06 15:50:00,57.79,57.9,57.76,57.9,357841.0,57.0333,57.1419,57.0037,57.1419,357841.0
2025-03-06 15:55:00,57.9,57.94,57.72,57.75,670103.0,57.1419,57.1813,56.9642,56.9938,670103.0
2025-03-07 09:30:00,57.6,57.76,57.42,57.75,312801.0,56.8458,57.0037,56.6681,56.9938,312801.0
2025-03-07 09:35:00,57.75,57.78,57.44,57.44,171604.0,56.9938,57.0234,56.6879,56.6879,171604.0
2025-03-07 09:40:00,57.43,57.71,57.42,57.5,194500.0,56.678,56.9543,56.6681,56.7471,194500.0
2025-03-07 09:45:00,57.5,57.65,57.38,57.62,312965.0,56.7471,56.8951,56.6287,56.8655,312965.0
2025-03-07 09:50:00,57.61,57.86,57.58,57.83,156667.0,56.8556,57.1024,56.826,57.0728,156667.0
2025-03-07 09:55:00,57.81,57.87,57.53,57.56,171811.0,57.053,57.1122,56.7767,56.8063,171811.0
2025-03-07 10:00:00,57.53,57.7,57.38,57.67,137204.0,56.7767,56.9445,56.6287,56.9149,137204.0
2025-03-07 10:05:00,57.66,57.67,57.43,57.44,147172.0,56.905,56.9149,56.678,56.6879,147172.0
2025-03-07 10:10:00,57.44,57.47,57.1,57.14,299119.0,56.6879,56.7175,56.3523,56.3918,299119.0
2025-03-07 10:15:00,57.13,57.19,56.93,56.97,180613.0,56.3819,56.4411,56.1846,56.224,180613.0
2025-03-07 10:20:00,56.96,57.09,56.85,57.06,264877.0,56.2142,56.3425,56.1056,56.3129,264877.0
2025-03-07 10:25:00,57.05,57.21,57.01,57.15,520393.0,56.303,56.4609,56.2635,56.4017,520393.0
2025-03-07 10:30:00,57.13,57.17,56.94,56.97,385535.0,56.3819,56.4214,56.1944,56.224,385535.0
2025-03-07 10:35:00,56.98,56.98,56.83,56.88,202702.0,56.2339,56.2339,56.0859,56.1352,202702.0
2025-03-07 10:40:00,56.88,56.93,56.8,56.87,336442.0,56.1352,56.1846,56.0563,56.1253,336442.0
2025-03-07 10:45:00,56.86,57.32,56.76,57.2,640180.0,56.1155,56.5694,56.0168,56.451,640180.0
2025-03-07 10:50:00,57.22,57.23,56.9,57.07,178936.0,56.4708,56.4806,56.1549,56.3227,178936.0
2025-03-07 10:55:00,57.07,57.14,56.96,57.04,126301.0,56.3227,56.3918,56.2142,56.2931,126301.0
2025-03-07 11:00:00,57.03,57.08,56.97,57.05,82137.0,56.2832,56.3326,56.224,56.303,82137.0
2025-03-07 11:05:00,57.05,57.09,56.96,57.0,85500.0,56.303,56.3425,56.2142,56.2536,85500.0
2025-03-07 11:10:00,57.01,57.1,56.96,57.03,82689.0,56.2635,56.3523,56.2142,56.2832,82689.0
2025-03-07 11:15:00,57.04,57.04,56.91,56.93,102442.0,56.2931,56.2931,56.1648,56.1846,102442.0
2025-03-07 11:20:00,56.94,56.96,56.73,56.74,103754.0,56.1944,56.2142,55.9872,55.997,103754.0
2025-03-07 11:25:00,56.73,56.83,56.63,56.67,167057.0,55.9872,56.0859,55.8885,55.928,167057.0
2025-03-07 11:30:00,56.67,56.8,56.63,56.68,119668.0,55.928,56.0563,55.8885,55.9378,119668.0
2025-03-07 11:35:00,56.68,56.71,56.51,56.59,174209.0,55.9378,55.9674,55.7701,55.849,174209.0
2025-03-07 11:40:00,56.57,56.7,56.54,56.64,151174.0,55.8293,55.9576,55.7997,55.8983,151174.0
2025-03-07 11:45:00,56.63,56.67,56.45,56.5,147976.0,55.8885,55.928,55.7108,55.7602,147976.0
2025-03-07 11:50:00,56.51,56.55,56.43,56.5,103335.0,55.7701,55.8095,55.6911,55.7602,103335.0
2025-03-07 11:55:00,56.5,56.56,56.42,56.47,241687.0,55.7602,55.8194,55.6812,55.7306,241687.0
2025-03-07 12:00:00,56.47,56.62,56.45,56.51,220004.0,55.7306,55.8786,55.7108,55.7701,220004.0
2025-03-07 12:05:00,56.51,56.57,56.42,56.46,283786.0,55.7701,55.8293,55.6812,55.7207,283786.0
2025-03-07 12:10:00,56.46,56.55,56.43,56.53,84486.0,55.7207,55.8095,55.6911,55.7898,84486.0
2025-03-07 12:15:00,56.54,56.54,56.37,56.41,150268.0,55.7997,55.7997,55.6319,55.6714,150268.0
2025-03-07 12:20:00,56.42,56.6,56.4,56.57,139014.0,55.6812,55.8589,55.6615,55.8293,139014.0
2025-03-07 12:25:00,56.57,56.64,56.53,56.63,122902.0,55.8293,55.8983,55.7898,55.8885,122902.0
2025-03-07 12:30:00,56.63,56.88,56.55,56.87,154055.0,55.8885,56.1352,55.8095,56.1253,154055.0
2025-03-07 12:35:00,56.87,57.02,56.81,56.9,159143.0,56.1253,56.2734,56.0661,56.1549,159143.0
2025-03-07 12:40:00,56.89,57.1,56.87,57.08,160244.0,56.1451,56.3523,56.1253,56.3326,160244.0
2025-03-07 12:45:00,57.08,57.18,57.04,57.08,109145.0,56.3326,56.4313,56.2931,56.3326,109145.0
2025-03-07 12:50:00,57.08,57.34,57.06,57.34,229414.0,56.3326,56.5892,56.3129,56.5892,229414.0
2025-03-07 12:55:00,57.33,57.35,56.99,57.06,193470.0,56.5793,56.5991,56.2438,56.3129,193470.0
2025-03-07 13:00:00,57.06,57.37,57.03,57.35,145944.0,56.3129,56.6188,56.2832,56.5991,145944.0
2025-03-07 13:05:00,57.35,57.48,57.27,57.3,119824.0,56.5991,56.7274,56.5201,56.5497,119824.0
2025-03-07 13:10:00,57.28,57.51,57.26,57.49,101940.0,56.53,56.757,56.5102,56.7372,101940.0
2025-03-07 13:15:00,57.48,57.58,57.47,57.5,204319.0,56.7274,56.826,56.7175,56.7471,204319.0
2025-03-07 13:20:00,57.48,57.6,57.38,57.39,89381.0,56.7274,56.8458,56.6287,56.6385,89381.0
2025-03-07 13:25:00,57.38,57.44,57.3,57.33,168473.0,56.6287,56.6879,56.5497,56.5793,168473.0
2025-03-07 13:30:00,57.33,57.42,57.28,57.38,76278.0,56.5793,56.6681,56.53,56.6287,76278.0
2025-03-07 13:35:00,57.37,57.67,57.34,57.66,106511.0,56.6188,56.9149,56.5892,56.905,106511.0
2025-03-07 13:40:00,57.65,57.67,57.5,57.55,143968.0,56.8951,56.9149,56.7471,56.7964,143968.0
2025-03-07 13:45:00,57.55,57.69,57.54,57.58,87606.0,56.7964,56.9346,56.7866,56.826,87606.0
2025-03-07 13:50:00,57.57,57.68,57.52,57.66,77455.0,56.8162,56.9247,56.7668,56.905,77455.0
2025-03-07 13:55:00,57.65,57.77,57.63,57.73,142752.0,56.8951,57.0136,56.8754,56.9741,142752.0
2025-03-07 14:00:00,57.73,57.77,57.66,57.7,145008.0,56.9741,57.0136,56.905,56.9445,145008.0
2025-03-07 14:05:00,57.69,57.71,57.51,57.55,80741.0,56.9346,56.9543,56.757,56.7964,80741.0
2025-03-07 14:10:00,57.55,57.62,57.49,57.53,124477.0,56.7964,56.8655,56.7372,56.7767,124477.0
2025-03-07 14:15:00,57.54,57.68,57.52,57.67,70597.0,56.7866,56.9247,56.7668,56.9149,70597.0
2025-03-07 14:20:00,57.67,57.82,57.67,57.79,137325.0,56.9149,57.0629,56.9149,57.0333,137325.0
2025-03-07 14:25:00,57.79,57.81,57.71,57.79,71182.0,57.0333,57.053,56.9543,57.0333,71182.0
2025-03-07 14:30:00,57.8,57.89,57.77,57.82,112258.0,57.0432,57.132,57.0136,57.0629,112258.0
2025-03-07 14:35:00,57.82,57.98,57.76,57.91,93843.0,57.0629,57.2208,57.0037,57.1517,93843.0
2025-03-07 14:40:00,57.91,57.95,57.75,57.81,145994.0,57.1517,57.1912,56.9938,57.053,145994.0
2025-03-07 14:45:00,57.81,57.85,57.74,57.8,257401.0,57.053,57.0925,56.9839,57.0432,257401.0
2025-03-07 14:50:00,57.79,57.87,57.76,57.84,147952.0,57.0333,57.1122,57.0037,57.0826,147952.0
2025-03-07 14:55:00,57.85,57.95,57.82,57.92,231912.0,57.0925,57.1912,57.0629,57.1616,231912.0
2025-03-07 15:00:00,57.91,57.96,57.87,57.89,266934.0,57.1517,57.2011,57.1122,57.132,266934.0
2025-03-07 15:05:00,57.89,58.0,57.88,58.0,188443.0,57.132,57.2405,57.1221,57.2405,188443.0
2025-03-07 15:10:00,58.0,58.03,57.89,57.93,202750.0,57.2405,57.2701,57.132,57.1715,202750.0
2025-03-07 15:15:00,57.93,58.01,57.81,57.96,169017.0,57.1715,57.2504,57.053,57.2011,169017.0
2025-03-07 15:20:00,57.97,57.97,57.82,57.85,101604.0,57.2109,57.2109,57.0629,57.0925,101604.0
2025-03-07 15:25:00,57.85,57.9,57.83,57.85,145397.0,57.0925,57.1419,57.0728,57.0925,145397.0
2025-03-07 15:30:00,57.85,57.88,57.8,57.85,105520.0,57.0925,57.1221,57.0432,57.0925,105520.0
2025-03-07 15:35:00,57.85,57.85,57.64,57.68,189528.0,57.0925,57.0925,56.8853,56.9247,189528.0
2025-03-07 15:40:00,57.67,57.75,57.59,57.73,181159.0,56.9149,56.9938,56.8359,56.9741,181159.0
2025-03-07 15:45:00,57.73,57.82,57.71,57.8,246068.0,56.9741,57.0629,56.9543,57.0432,246068.0
2025-03-07 15:50:00,57.81,57.81,57.7,57.8,726900.0,57.053,57.053,56.9445,57.0432,726900.0
2025-03-07 15:55:00,57.81,57.83,57.68,57.68,1086313.0,57.053,57.0728,56.9247,56.9247,1086313.0
2025-03-10 09:30:00,56.76,56.96,56.39,56.72,355649.0,56.0168,56.2142,55.6516,55.9773,355649.0
2025-03-10 09:35:00,56.71,56.85,56.64,56.78,283707.0,55.9674,56.1056,55.8983,56.0365,283707.0
2025-03-10 09:40:00,56.78,57.0,56.7,56.96,147869.0,56.0365,56.2536,55.9576,56.2142,147869.0
2025-03-10 09:45:00,56.95,57.02,56.82,56.94,237026.0,56.2043,56.2734,56.076,56.1944,237026.0
2025-03-10 09:50:00,56.91,57.0,56.86,56.89,267163.0,56.1648,56.2536,56.1155,56.1451,267163.0
2025-03-10 09:55:00,56.89,56.98,56.75,56.76,148287.0,56.1451,56.2339,56.0069,56.0168,148287.0
2025-03-10 10:00:00,56.76,56.78,56.59,56.62,145710.0,56.0168,56.0365,55.849,55.8786,145710.0
2025-03-10 10:05:00,56.63,56.71,56.52,56.56,166732.0,55.8885,55.9674,55.7799,55.8194,166732.0
2025-03-10 10:10:00,56.58,56.63,56.47,56.54,104987.0,55.8391,55.8885,55.7306,55.7997,104987.0
2025-03-10 10:15:00,56.53,56.62,56.48,56.5,97700.0,55.7898,55.8786,55.7404,55.7602,97700.0
2025-03-10 10:20:00,56.51,56.63,56.43,56.6,178169.0,55.7701,55.8885,55.6911,55.8589,178169.0
2025-03-10 10:25:00,56.61,56.65,56.48,56.52,152940.0,55.8687,55.9082,55.7404,55.7799,152940.0
2025-03-10 10:30:00,56.52,56.59,56.37,56.38,125360.0,55.7799,55.849,55.6319,55.6418,125360.0
2025-03-10 10:35:00,56.38,56.67,56.33,56.63,494600.0,55.6418,55.928,55.5924,55.8885,494600.0
2025-03-10 10:40:00,56.63,56.65,56.49,56.55,253120.0,55.8885,55.9082,55.7503,55.8095,253120.0
2025-03-10 10:45:00,56.55,56.64,56.35,56.56,212634.0,55.8095,55.8983,55.6121,55.8194,212634.0
2025-03-10 10:50:00,56.56,56.57,56.39,56.47,176708.0,55.8194,55.8293,55.6516,55.7306,176708.0
2025-03-10 10:55:00,56.48,56.61,56.47,56.6,253964.0,55.7404,55.8687,55.7306,55.8589,253964.0
2025-03-10 11:00:00,56.6,56.76,56.6,56.73,329293.0,55.8589,56.0168,55.8589,55.9872,329293.0
2025-03-10 11:05:00,56.73,56.87,56.71,56.77,288727.0,55.9872,56.1253,55.9674,56.0266,288727.0
2025-03-10 11:10:00,56.76,56.8,56.64,56.72,201298.0,56.0168,56.0563,55.8983,55.9773,201298.0
2025-03-10 11:15:00,56.71,56.75,56.54,56.56,208758.0,55.9674,56.0069,55.7997,55.8194,208758.0
2025-03-10 11:20:00,56.55,56.55,56.42,56.51,156869.0,55.8095,55.8095,55.6812,55.7701,156869.0
2025-03-10 11:25:00,56.49,56.58,56.47,56.52,129660.0,55.7503,55.8391,55.7306,55.7799,129660.0
2025-03-10 11:30:00,56.51,56.72,56.51,56.69,113208.0,55.7701,55.9773,55.7701,55.9477,113208.0
2025-03-10 11:35:00,56.69,56.86,56.68,56.69,182705.0,55.9477,56.1155,55.9378,55.9477,182705.0
2025-03-10 11:40:00,56.69,56.72,56.48,56.52,201739.0,55.9477,55.9773,55.7404,55.7799,201739.0
2025-03-10 11:45:00,56.53,56.64,56.5,56.63,92361.0,55.7898,55.8983,55.7602,55.8885,92361.0
2025-03-10 11:50:00,56.62,56.65,56.53,56.54,68255.0,55.8786,55.9082,55.7898,55.7997,68255.0
2025-03-10 11:55:00,56.54,56.55,56.41,56.43,93437.0,55.7997,55.8095,55.6714,55.6911,93437.0
2025-03-10 12:00:00,56.43,56.53,56.4,56.41,121142.0,55.6911,55.7898,55.6615,55.6714,121142.0
2025-03-10 12:05:00,56.41,56.46,56.35,56.43,65242.0,55.6714,55.7207,55.6121,55.6911,65242.0
2025-03-10 12:10:00,56.42,56.54,56.41,56.52,120549.0,55.6812,55.7997,55.6714,55.7799,120549.0
2025-03-10 12:15:00,56.51,56.52,56.37,56.4,61290.0,55.7701,55.7799,55.6319,55.6615,61290.0
2025-03-10 12:20:00,56.4,56.42,56.29,56.35,82340.0,55.6615,55.6812,55.5529,55.6121,82340.0
2025-03-10 12:25:00,56.36,56.43,56.32,56.4,69648.0,55.622,55.6911,55.5825,55.6615,69648.0
2025-03-10 12:30:00,56.41,56.54,56.36,56.51,112403.0,55.6714,55.7997,55.622,55.7701,112403.0
2025-03-10 12:35:00,56.5,56.5,56.26,56.27,108306.0,55.7602,55.7602,55.5233,55.5332,108306.0
2025-03-10 12:40:00,56.27,56.37,56.25,56.26,90825.0,55.5332,55.6319,55.5135,55.5233,90825.0
2025-03-10 12:45:00,56.27,56.31,56.2,56.2,48487.0,55.5332,55.5727,55.4641,55.4641,48487.0
2025-03-10 12:50:00,56.21,56.25,56.16,56.22,112283.0,55.474,55.5135,55.4246,55.4838,112283.0
2025-03-10 12:55:00,56.21,56.27,56.17,56.17,51896.0,55.474,55.5332,55.4345,55.4345,51896.0
2025-03-10 13:00:00,56.17,56.2,56.06,56.07,83080.0,55.4345,55.4641,55.3259,55.3358,83080.0
2025-03-10 13:05:00,56.07,56.13,55.99,56.0,60027.0,55.3358,55.395,55.2569,55.2667,60027.0
2025-03-10 13:10:00,55.99,56.03,55.89,56.01,146436.0,55.2569,55.2963,55.1582,55.2766,146436.0
2025-03-10 13:15:00,56.01,56.13,55.97,56.07,299597.0,55.2766,55.395,55.2371,55.3358,299597.0
2025-03-10 13:20:00,56.06,56.14,56.03,56.08,60354.0,55.3259,55.4049,55.2963,55.3457,60354.0
2025-03-10 13:25:00,56.07,56.07,55.95,55.97,77939.0,55.3358,55.3358,55.2174,55.2371,77939.0
2025-03-10 13:30:00,55.97,55.98,55.86,55.87,72126.0,55.2371,55.247,55.1286,55.1384,72126.0
2025-03-10 13:35:00,55.86,55.89,55.71,55.76,114396.0,55.1286,55.1582,54.9805,55.0299,114396.0
2025-03-10 13:40:00,55.77,55.8,55.71,55.71,175782.0,55.0397,55.0693,54.9805,54.9805,175782.0
2025-03-10 13:45:00,55.71,55.82,55.61,55.64,300873.0,54.9805,55.0891,54.8818,54.9114,300873.0
2025-03-10 13:50:00,55.64,55.66,55.51,55.58,640806.0,54.9114,54.9312,54.7831,54.8522,640806.0
2025-03-10 13:55:00,55.58,55.64,55.54,55.6,149723.0,54.8522,54.9114,54.8128,54.872,149723.0
2025-03-10 14:00:00,55.6,55.72,55.58,55.59,242340.0,54.872,54.9904,54.8522,54.8621,242340.0
2025-03-10 14:05:00,55.59,55.61,55.46,55.55,379921.0,54.8621,54.8818,54.7338,54.8226,379921.0
2025-03-10 14:10:00,55.55,55.67,55.45,55.46,244434.0,54.8226,54.9411,54.7239,54.7338,244434.0
2025-03-10 14:15:00,55.46,55.56,55.41,55.42,189772.0,54.7338,54.8325,54.6845,54.6943,189772.0
2025-03-10 14:20:00,55.42,55.45,55.34,55.37,175406.0,54.6943,54.7239,54.6154,54.645,175406.0
2025-03-10 14:25:00,55.37,55.39,55.23,55.3,166550.0,54.645,54.6647,54.5068,54.5759,166550.0
2025-03-10 14:30:00,55.3,55.38,55.25,55.26,211875.0,54.5759,54.6548,54.5266,54.5364,211875.0
2025-03-10 14:35:00,55.26,55.27,55.18,55.19,120891.0,54.5364,54.5463,54.4575,54.4673,120891.0
2025-03-10 14:40:00,55.18,55.26,55.12,55.25,170280.0,54.4575,54.5364,54.3983,54.5266,170280.0
2025-03-10 14:45:00,55.26,55.32,55.24,55.29,221756.0,54.5364,54.5956,54.5167,54.566,221756.0
2025-03-10 14:50:00,55.29,55.36,55.2,55.21,114484.0,54.566,54.6351,54.4772,54.4871,114484.0
2025-03-10 14:55:00,55.21,55.22,55.09,55.13,239858.0,54.4871,54.4969,54.3686,54.4081,239858.0
2025-03-10 15:00:00,55.12,55.2,55.09,55.13,184563.0,54.3983,54.4772,54.3686,54.4081,184563.0
2025-03-10 15:05:00,55.12,55.19,54.98,55.09,385426.0,54.3983,54.4673,54.2601,54.3686,385426.0
2025-03-10 15:10:00,55.09,55.33,55.05,55.3,405426.0,54.3686,54.6055,54.3292,54.5759,405426.0
2025-03-10 15:15:00,55.3,55.45,55.28,55.42,339393.0,54.5759,54.7239,54.5562,54.6943,339393.0
2025-03-10 15:20:00,55.41,55.53,55.38,55.53,263588.0,54.6845,54.8029,54.6548,54.8029,263588.0
2025-03-10 15:25:00,55.53,55.87,55.52,55.71,726604.0,54.8029,55.1384,54.793,54.9805,726604.0
2025-03-10 15:30:00,55.72,56.0,55.72,55.96,498938.0,54.9904,55.2667,54.9904,55.2273,498938.0
2025-03-10 15:35:00,55.97,56.02,55.6,55.71,353512.0,55.2371,55.2865,54.872,54.9805,353512.0
2025-03-10 15:40:00,55.7,55.72,55.46,55.47,461631.0,54.9707,54.9904,54.7338,54.7437,461631.0
2025-03-10 15:45:00,55.47,55.65,55.47,55.62,334274.0,54.7437,54.9213,54.7437,54.8917,334274.0
2025-03-10 15:50:00,55.62,55.73,55.43,55.47,569419.0,54.8917,55.0003,54.7042,54.7437,569419.0
2025-03-10 15:55:00,55.47,55.53,55.36,55.41,1393996.0,54.7437,54.8029,54.6351,54.6845,1393996.0
2025-03-11 09:30:00,55.55,55.8,55.47,55.8,330007.0,54.8226,55.0693,54.7437,55.0693,330007.0
2025-03-11 09:35:00,55.79,56.01,55.73,55.82,163451.0,55.0595,55.2766,55.0003,55.0891,163451.0
2025-03-11 09:40:00,55.83,55.93,55.56,55.88,134454.0,55.099,55.1976,54.8325,55.1483,134454.0
2025-03-11 09:45:00,55.87,55.91,55.72,55.86,66130.0,55.1384,55.1779,54.9904,55.1286,66130.0
2025-03-11 09:50:00,55.85,55.89,55.62,55.64,146361.0,55.1187,55.1582,54.8917,54.9114,146361.0
2025-03-11 09:55:00,55.64,55.79,55.58,55.69,77702.0,54.9114,55.0595,54.8522,54.9608,77702.0
2025-03-11 10:00:00,55.64,56.09,55.4,55.46,424525.0,54.9114,55.3556,54.6746,54.7338,424525.0
2025-03-11 10:05:00,55.45,55.58,55.38,55.52,211152.0,54.7239,54.8522,54.6548,54.793,211152.0
2025-03-11 10:10:00,55.52,55.52,55.18,55.2,377827.0,54.793,54.793,54.4575,54.4772,377827.0
2025-03-11 10:15:00,55.21,55.31,55.08,55.16,374857.0,54.4871,54.5858,54.3588,54.4377,374857.0
2025-03-11 10:20:00,55.16,55.21,55.0,55.05,222192.0,54.4377,54.4871,54.2798,54.3292,222192.0
2025-03-11 10:25:00,55.04,55.08,54.82,54.92,261619.0,54.3193,54.3588,54.1022,54.2009,261619.0
2025-03-11 10:30:00,54.91,55.04,54.86,54.89,118675.0,54.191,54.3193,54.1417,54.1713,118675.0
2025-03-11 10:35:00,54.9,54.93,54.7,54.73,169607.0,54.1811,54.2107,53.9838,54.0134,169607.0
2025-03-11 10:40:00,54.73,54.9,54.58,54.81,348709.0,54.0134,54.1811,53.8653,54.0923,348709.0
2025-03-11 10:45:00,54.79,54.81,54.63,54.66,78649.0,54.0726,54.0923,53.9147,53.9443,78649.0
2025-03-11 10:50:00,54.67,54.93,54.64,54.91,183368.0,53.9541,54.2107,53.9245,54.191,183368.0
2025-03-11 10:55:00,54.91,54.91,54.64,54.66,151078.0,54.191,54.191,53.9245,53.9443,151078.0
2025-03-11 11:00:00,54.64,54.76,54.55,54.69,128163.0,53.9245,54.043,53.8357,53.9739,128163.0
2025-03-11 11:05:00,54.68,55.19,54.65,55.15,126943.0,53.964,54.4673,53.9344,54.4279,126943.0
2025-03-11 11:10:00,55.14,55.15,55.02,55.06,165730.0,54.418,54.4279,54.2996,54.339,165730.0
2025-03-11 11:15:00,55.06,55.26,55.06,55.24,195451.0,54.339,54.5364,54.339,54.5167,195451.0
2025-03-11 11:20:00,55.23,55.28,55.09,55.12,143733.0,54.5068,54.5562,54.3686,54.3983,143733.0
2025-03-11 11:25:00,55.12,55.2,55.0,55.0,228377.0,54.3983,54.4772,54.2798,54.2798,228377.0
2025-03-11 11:30:00,55.03,55.22,54.99,55.14,74449.0,54.3094,54.4969,54.27,54.418,74449.0
2025-03-11 11:35:00,55.12,55.18,55.03,55.11,40836.0,54.3983,54.4575,54.3094,54.3884,40836.0
2025-03-11 11:40:00,55.1,55.33,55.1,55.22,97668.0,54.3785,54.6055,54.3785,54.4969,97668.0
2025-03-11 11:45:00,55.22,55.27,55.14,55.24,115338.0,54.4969,54.5463,54.418,54.5167,115338.0
2025-03-11 11:50:00,55.24,55.33,55.16,55.31,78163.0,54.5167,54.6055,54.4377,54.5858,78163.0
2025-03-11 11:55:00,55.31,55.34,55.05,55.08,138657.0,54.5858,54.6154,54.3292,54.3588,138657.0
2025-03-11 12:00:00,55.07,55.21,55.03,55.12,104184.0,54.3489,54.4871,54.3094,54.3983,104184.0
2025-03-11 12:05:00,55.12,55.19,55.05,55.11,90279.0,54.3983,54.4673,54.3292,54.3884,90279.0
2025-03-11 12:10:00,55.08,55.09,54.99,55.03,164458.0,54.3588,54.3686,54.27,54.3094,164458.0
2025-03-11 12:15:00,55.04,55.13,55.03,55.12,71702.0,54.3193,54.4081,54.3094,54.3983,71702.0
2025-03-11 12:20:00,55.12,55.21,55.09,55.13,105573.0,54.3983,54.4871,54.3686,54.4081,105573.0
2025-03-11 12:25:00,55.13,55.24,55.11,55.2,50099.0,54.4081,54.5167,54.3884,54.4772,50099.0
2025-03-11 12:30:00,55.2,55.31,55.18,55.3,63942.0,54.4772,54.5858,54.4575,54.5759,63942.0
2025-03-11 12:35:00,55.29,55.32,55.2,55.23,132758.0,54.566,54.5956,54.4772,54.5068,132758.0
2025-03-11 12:40:00,55.24,55.4,55.2,55.26,110038.0,54.5167,54.6746,54.4772,54.5364,110038.0
2025-03-11 12:45:00,55.26,55.3,55.21,55.27,141856.0,54.5364,54.5759,54.4871,54.5463,141856.0
2025-03-11 12:50:00,55.28,55.32,55.19,55.21,111242.0,54.5562,54.5956,54.4673,54.4871,111242.0
2025-03-11 12:55:00,55.21,55.25,55.06,55.12,162739.0,54.4871,54.5266,54.339,54.3983,162739.0
2025-03-11 13:00:00,55.11,55.11,55.0,55.09,133482.0,54.3884,54.3884,54.2798,54.3686,133482.0
2025-03-11 13:05:00,55.09,55.14,55.04,55.14,93332.0,54.3686,54.418,54.3193,54.418,93332.0
2025-03-11 13:10:00,55.15,55.22,55.14,55.15,84849.0,54.4279,54.4969,54.418,54.4279,84849.0
2025-03-11 13:15:00,55.14,55.25,55.12,55.15,81094.0,54.418,54.5266,54.3983,54.4279,81094.0
2025-03-11 13:20:00,55.15,55.16,54.98,55.0,259498.0,54.4279,54.4377,54.2601,54.2798,259498.0
2025-03-11 13:25:00,55.0,55.03,54.85,54.86,190029.0,54.2798,54.3094,54.1318,54.1417,190029.0
2025-03-11 13:30:00,54.85,55.0,54.83,54.84,266481.0,54.1318,54.2798,54.1121,54.1219,266481.0
2025-03-11 13:35:00,54.84,54.91,54.78,54.89,314419.0,54.1219,54.191,54.0627,54.1713,314419.0
2025-03-11 13:40:00,54.89,55.04,54.87,55.0,126149.0,54.1713,54.3193,54.1515,54.2798,126149.0
2025-03-11 13:45:00,55.0,55.23,54.98,55.15,154950.0,54.2798,54.5068,54.2601,54.4279,154950.0
2025-03-11 13:50:00,55.14,55.16,55.0,55.05,118893.0,54.418,54.4377,54.2798,54.3292,118893.0
2025-03-11 13:55:00,55.06,55.07,54.89,54.97,277379.0,54.339,54.3489,54.1713,54.2502,277379.0
2025-03-11 14:00:00,54.97,55.36,54.96,55.29,160012.0,54.2502,54.6351,54.2403,54.566,160012.0
2025-03-11 14:05:00,55.29,55.43,55.2,55.35,140156.0,54.566,54.7042,54.4772,54.6252,140156.0
2025-03-11 14:10:00,55.34,55.51,55.33,55.43,223377.0,54.6154,54.7831,54.6055,54.7042,223377.0
2025-03-11 14:15:00,55.42,55.42,55.24,55.33,183873.0,54.6943,54.6943,54.5167,54.6055,183873.0
2025-03-11 14:20:00,55.32,55.48,55.29,55.35,150535.0,54.5956,54.7535,54.566,54.6252,150535.0
2025-03-11 14:25:00,55.35,55.46,55.32,55.4,108013.0,54.6252,54.7338,54.5956,54.6746,108013.0
2025-03-11 14:30:00,55.39,55.47,55.27,55.33,209557.0,54.6647,54.7437,54.5463,54.6055,209557.0
2025-03-11 14:35:00,55.33,55.42,55.28,55.4,139985.0,54.6055,54.6943,54.5562,54.6746,139985.0
2025-03-11 14:40:00,55.4,55.76,55.38,55.66,402647.0,54.6746,55.0299,54.6548,54.9312,402647.0
2025-03-11 14:45:00,55.67,55.79,55.54,55.68,239202.0,54.9411,55.0595,54.8128,54.9509,239202.0
2025-03-11 14:50:00,55.69,55.93,55.67,55.82,195496.0,54.9608,55.1976,54.9411,55.0891,195496.0
2025-03-11 14:55:00,55.81,55.83,55.62,55.66,264783.0,55.0792,55.099,54.8917,54.9312,264783.0
2025-03-11 15:00:00,55.67,55.76,55.55,55.63,206313.0,54.9411,55.0299,54.8226,54.9016,206313.0
2025-03-11 15:05:00,55.64,55.96,55.64,55.76,334955.0,54.9114,55.2273,54.9114,55.0299,334955.0
2025-03-11 15:10:00,55.75,55.75,55.47,55.49,316093.0,55.02,55.02,54.7437,54.7634,316093.0
2025-03-11 15:15:00,55.49,55.51,55.38,55.42,192825.0,54.7634,54.7831,54.6548,54.6943,192825.0
2025-03-11 15:20:00,55.42,55.58,55.41,55.43,230288.0,54.6943,54.8522,54.6845,54.7042,230288.0
2025-03-11 15:25:00,55.42,55.6,55.41,55.5,154413.0,54.6943,54.872,54.6845,54.7733,154413.0
2025-03-11 15:30:00,55.51,55.6,55.47,55.52,198717.0,54.7831,54.872,54.7437,54.793,198717.0
2025-03-11 15:35:00,55.51,55.61,55.41,55.44,230221.0,54.7831,54.8818,54.6845,54.7141,230221.0
2025-03-11 15:40:00,55.44,55.48,55.34,55.48,256909.0,54.7141,54.7535,54.6154,54.7535,256909.0
2025-03-11 15:45:00,55.48,55.61,55.4,55.61,191869.0,54.7535,54.8818,54.6746,54.8818,191869.0
2025-03-11 15:50:00,55.6,55.6,55.25,55.27,579655.0,54.872,54.872,54.5266,54.5463,579655.0
2025-03-11 15:55:00,55.27,55.27,55.07,55.09,910985.0,54.5463,54.5463,54.3489,54.3686,910985.0
2025-03-12 09:30:00,55.92,56.03,55.58,55.67,579467.0,55.1878,55.2963,54.8522,54.9411,579467.0
2025-03-12 09:35:00,55.68,55.78,55.55,55.59,443459.0,54.9509,55.0496,54.8226,54.8621,443459.0
2025-03-12 09:40:00,55.59,55.64,55.23,55.29,375734.0,54.8621,54.9114,54.5068,54.566,375734.0
2025-03-12 09:45:00,55.31,55.59,55.26,55.43,452922.0,54.5858,54.8621,54.5364,54.7042,452922.0
2025-03-12 09:50:00,55.44,55.6,55.28,55.35,159830.0,54.7141,54.872,54.5562,54.6252,159830.0
2025-03-12 09:55:00,55.34,55.57,55.21,55.57,165214.0,54.6154,54.8424,54.4871,54.8424,165214.0
2025-03-12 10:00:00,55.54,55.56,55.24,55.31,184813.0,54.8128,54.8325,54.5167,54.5858,184813.0
2025-03-12 10:05:00,55.32,55.42,55.23,55.26,89837.0,54.5956,54.6943,54.5068,54.5364,89837.0
2025-03-12 10:10:00,55.26,55.43,55.23,55.42,116439.0,54.5364,54.7042,54.5068,54.6943,116439.0
2025-03-12 10:15:00,55.39,55.45,55.28,55.45,113954.0,54.6647,54.7239,54.5562,54.7239,113954.0
2025-03-12 10:20:00,55.44,55.52,55.24,55.3,157263.0,54.7141,54.793,54.5167,54.5759,157263.0
2025-03-12 10:25:00,55.3,55.43,55.29,55.39,96114.0,54.5759,54.7042,54.566,54.6647,96114.0
2025-03-12 10:30:00,55.36,55.36,55.18,55.22,192599.0,54.6351,54.6351,54.4575,54.4969,192599.0
2025-03-12 10:35:00,55.21,55.25,55.14,55.17,440640.0,54.4871,54.5266,54.418,54.4476,440640.0
2025-03-12 10:40:00,55.17,55.21,55.02,55.07,243584.0,54.4476,54.4871,54.2996,54.3489,243584.0
2025-03-12 10:45:00,55.06,55.17,55.06,55.14,76255.0,54.339,54.4476,54.339,54.418,76255.0
2025-03-12 10:50:00,55.13,55.43,55.12,55.41,106024.0,54.4081,54.7042,54.3983,54.6845,106024.0
2025-03-12 10:55:00,55.41,55.42,55.2,55.24,68138.0,54.6845,54.6943,54.4772,54.5167,68138.0
2025-03-12 11:00:00,55.23,55.31,55.16,55.19,61343.0,54.5068,54.5858,54.4377,54.4673,61343.0
2025-03-12 11:05:00,55.2,55.23,55.01,55.12,222374.0,54.4772,54.5068,54.2897,54.3983,222374.0
2025-03-12 11:10:00,55.13,55.2,55.11,55.17,47731.0,54.4081,54.4772,54.3884,54.4476,47731.0
2025-03-12 11:15:00,55.18,55.25,55.08,55.19,101490.0,54.4575,54.5266,54.3588,54.4673,101490.0
2025-03-12 11:20:00,55.19,55.4,55.13,55.35,110142.0,54.4673,54.6746,54.4081,54.6252,110142.0
2025-03-12 11:25:00,55.35,55.45,55.34,55.43,50438.0,54.6252,54.7239,54.6154,54.7042,50438.0
2025-03-12 11:30:00,55.44,55.57,55.43,55.51,86015.0,54.7141,54.8424,54.7042,54.7831,86015.0
2025-03-12 11:35:00,55.53,55.66,55.53,55.62,109817.0,54.8029,54.9312,54.8029,54.8917,109817.0
2025-03-12 11:40:00,55.62,55.73,55.61,55.66,60882.0,54.8917,55.0003,54.8818,54.9312,60882.0
2025-03-12 11:45:00,55.65,55.69,55.53,55.58,131285.0,54.9213,54.9608,54.8029,54.8522,131285.0
2025-03-12 11:50:00,55.58,55.6,55.47,55.48,54008.0,54.8522,54.872,54.7437,54.7535,54008.0
2025-03-12 11:55:00,55.48,55.58,55.4,55.56,69588.0,54.7535,54.8522,54.6746,54.8325,69588.0
2025-03-12 12:00:00,55.56,55.56,55.45,55.49,43892.0,54.8325,54.8325,54.7239,54.7634,43892.0
2025-03-12 12:05:00,55.48,55.56,55.48,55.54,73937.0,54.7535,54.8325,54.7535,54.8128,73937.0
2025-03-12 12:10:00,55.54,55.58,55.42,55.55,118890.0,54.8128,54.8522,54.6943,54.8226,118890.0
2025-03-12 12:15:00,55.55,55.58,55.45,55.58,35099.0,54.8226,54.8522,54.7239,54.8522,35099.0
2025-03-12 12:20:00,55.59,55.67,55.59,55.63,50126.0,54.8621,54.9411,54.8621,54.9016,50126.0
2025-03-12 12:25:00,55.63,55.63,55.49,55.57,91011.0,54.9016,54.9016,54.7634,54.8424,91011.0
2025-03-12 12:30:00,55.58,55.71,55.58,55.69,75891.0,54.8522,54.9805,54.8522,54.9608,75891.0
2025-03-12 12:35:00,55.68,55.71,55.61,55.62,77319.0,54.9509,54.9805,54.8818,54.8917,77319.0
2025-03-12 12:40:00,55.61,55.61,55.46,55.53,119046.0,54.8818,54.8818,54.7338,54.8029,119046.0
2025-03-12 12:45:00,55.54,55.73,55.49,55.72,80141.0,54.8128,55.0003,54.7634,54.9904,80141.0
2025-03-12 12:50:00,55.72,55.72,55.62,55.7,61426.0,54.9904,54.9904,54.8917,54.9707,61426.0
2025-03-12 12:55:00,55.7,55.73,55.53,55.54,87695.0,54.9707,55.0003,54.8029,54.8128,87695.0
2025-03-12 13:00:00,55.54,55.61,55.51,55.56,173315.0,54.8128,54.8818,54.7831,54.8325,173315.0
2025-03-12 13:05:00,55.55,55.73,55.5,55.73,94865.0,54.8226,55.0003,54.7733,55.0003,94865.0
2025-03-12 13:10:00,55.74,55.83,55.72,55.82,224742.0,55.0101,55.099,54.9904,55.0891,224742.0
2025-03-12 13:15:00,55.82,55.91,55.79,55.9,135685.0,55.0891,55.1779,55.0595,55.168,135685.0
2025-03-12 13:20:00,55.9,56.1,55.89,56.04,188928.0,55.168,55.3654,55.1582,55.3062,188928.0
2025-03-12 13:25:00,56.04,56.14,56.03,56.14,149139.0,55.3062,55.4049,55.2963,55.4049,149139.0
2025-03-12 13:30:00,56.13,56.22,56.12,56.17,354717.0,55.395,55.4838,55.3852,55.4345,354717.0
2025-03-12 13:35:00,56.18,56.25,56.14,56.16,183001.0,55.4444,55.5135,55.4049,55.4246,183001.0
2025-03-12 13:40:00,56.16,56.21,56.15,56.16,117490.0,55.4246,55.474,55.4148,55.4246,117490.0
2025-03-12 13:45:00,56.16,56.21,56.15,56.18,119477.0,55.4246,55.474,55.4148,55.4444,119477.0
2025-03-12 13:50:00,56.18,56.21,56.05,56.08,192083.0,55.4444,55.474,55.3161,55.3457,192083.0
2025-03-12 13:55:00,56.08,56.08,55.87,55.88,447499.0,55.3457,55.3457,55.1384,55.1483,447499.0
2025-03-12 14:00:00,55.87,56.01,55.84,55.87,471579.0,55.1384,55.2766,55.1088,55.1384,471579.0
2025-03-12 14:05:00,55.87,55.97,55.82,55.97,159157.0,55.1384,55.2371,55.0891,55.2371,159157.0
2025-03-12 14:10:00,55.97,56.16,55.97,56.13,168484.0,55.2371,55.4246,55.2371,55.395,168484.0
2025-03-12 14:15:00,56.12,56.25,56.12,56.24,172014.0,55.3852,55.5135,55.3852,55.5036,172014.0
2025-03-12 14:20:00,56.24,56.26,56.16,56.23,163132.0,55.5036,55.5233,55.4246,55.4937,163132.0
2025-03-12 14:25:00,56.24,56.25,56.19,56.25,105121.0,55.5036,55.5135,55.4542,55.5135,105121.0
2025-03-12 14:30:00,56.25,56.25,56.14,56.16,153521.0,55.5135,55.5135,55.4049,55.4246,153521.0
2025-03-12 14:35:00,56.15,56.17,56.09,56.14,227717.0,55.4148,55.4345,55.3556,55.4049,227717.0
2025-03-12 14:40:00,56.14,56.15,56.09,56.13,245545.0,55.4049,55.4148,55.3556,55.395,245545.0
2025-03-12 14:45:00,56.13,56.18,56.09,56.15,137477.0,55.395,55.4444,55.3556,55.4148,137477.0
2025-03-12 14:50:00,56.15,56.15,56.02,56.07,149112.0,55.4148,55.4148,55.2865,55.3358,149112.0
2025-03-12 14:55:00,56.07,56.12,55.97,56.07,77690.0,55.3358,55.3852,55.2371,55.3358,77690.0
2025-03-12 15:00:00,56.07,56.1,55.94,56.08,140918.0,55.3358,55.3654,55.2075,55.3457,140918.0
2025-03-12 15:05:00,56.07,56.08,56.03,56.05,72317.0,55.3358,55.3457,55.2963,55.3161,72317.0
2025-03-12 15:10:00,56.05,56.05,55.91,55.91,104066.0,55.3161,55.3161,55.1779,55.1779,104066.0
2025-03-12 15:15:00,55.91,56.0,55.85,55.98,189563.0,55.1779,55.2667,55.1187,55.247,189563.0
2025-03-12 15:20:00,55.97,55.99,55.83,55.92,181617.0,55.2371,55.2569,55.099,55.1878,181617.0
2025-03-12 15:25:00,55.91,55.93,55.83,55.84,114979.0,55.1779,55.1976,55.099,55.1088,114979.0
2025-03-12 15:30:00,55.84,55.91,55.83,55.85,146423.0,55.1088,55.1779,55.099,55.1187,146423.0
2025-03-12 15:35:00,55.85,55.85,55.69,55.71,422527.0,55.1187,55.1187,54.9608,54.9805,422527.0
2025-03-12 15:40:00,55.71,55.82,55.67,55.8,231312.0,54.9805,55.0891,54.9411,55.0693,231312.0
2025-03-12 15:45:00,55.8,55.84,55.75,55.84,227784.0,55.0693,55.1088,55.02,55.1088,227784.0
2025-03-12 15:50:00,55.83,55.85,55.7,55.84,408321.0,55.099,55.1187,54.9707,55.1088,408321.0
2025-03-12 15:55:00,55.84,55.86,55.73,55.74,735311.0,55.1088,55.1286,55.0003,55.0101,735311.0
2025-03-13 09:30:00,55.94,56.07,55.82,56.03,544238.0,55.2075,55.3358,55.0891,55.2963,544238.0
2025-03-13 09:35:00,56.04,56.23,55.9,55.98,973564.0,55.3062,55.4937,55.168,55.247,973564.0
2025-03-13 09:40:00,55.99,56.15,55.99,56.03,139440.0,55.2569,55.4148,55.2569,55.2963,139440.0
2025-03-13 09:45:00,56.03,56.05,55.77,55.79,314226.0,55.2963,55.3161,55.0397,55.0595,314226.0
2025-03-13 09:50:00,55.78,55.83,55.69,55.73,294946.0,55.0496,55.099,54.9608,55.0003,294946.0
2025-03-13 09:55:00,55.73,55.8,55.69,55.78,218117.0,55.0003,55.0693,54.9608,55.0496,218117.0
2025-03-13 10:00:00,55.77,55.92,55.72,55.8,248497.0,55.0397,55.1878,54.9904,55.0693,248497.0
2025-03-13 10:05:00,55.8,55.97,55.78,55.86,209440.0,55.0693,55.2371,55.0496,55.1286,209440.0
2025-03-13 10:10:00,55.86,56.17,55.82,56.14,301927.0,55.1286,55.4345,55.0891,55.4049,301927.0
2025-03-13 10:15:00,56.15,56.18,56.07,56.16,107298.0,55.4148,55.4444,55.3358,55.4246,107298.0
2025-03-13 10:20:00,56.16,56.26,56.1,56.26,211203.0,55.4246,55.5233,55.3654,55.5233,211203.0
2025-03-13 10:25:00,56.25,56.39,56.09,56.13,442445.0,55.5135,55.6516,55.3556,55.395,442445.0
2025-03-13 10:30:00,56.14,56.27,56.09,56.1,152297.0,55.4049,55.5332,55.3556,55.3654,152297.0
2025-03-13 10:35:00,56.1,56.13,55.95,55.98,155939.0,55.3654,55.395,55.2174,55.247,155939.0
2025-03-13 10:40:00,55.97,55.99,55.88,55.93,136694.0,55.2371,55.2569,55.1483,55.1976,136694.0
2025-03-13 10:45:00,55.92,55.94,55.81,55.85,189669.0,55.1878,55.2075,55.0792,55.1187,189669.0
2025-03-13 10:50:00,55.85,55.93,55.85,55.86,102292.0,55.1187,55.1976,55.1187,55.1286,102292.0
2025-03-13 10:55:00,55.86,55.87,55.74,55.82,298535.0,55.1286,55.1384,55.0101,55.0891,298535.0
2025-03-13 11:00:00,55.83,55.93,55.8,55.86,328511.0,55.099,55.1976,55.0693,55.1286,328511.0
2025-03-13 11:05:00,55.86,55.94,55.84,55.85,170152.0,55.1286,55.2075,55.1088,55.1187,170152.0
2025-03-13 11:10:00,55.86,55.88,55.76,55.79,99580.0,55.1286,55.1483,55.0299,55.0595,99580.0
2025-03-13 11:15:00,55.8,55.8,55.61,55.69,301025.0,55.0693,55.0693,54.8818,54.9608,301025.0
2025-03-13 11:20:00,55.67,55.84,55.67,55.79,327490.0,54.9411,55.1088,54.9411,55.0595,327490.0
2025-03-13 11:25:00,55.79,55.82,55.71,55.73,71685.0,55.0595,55.0891,54.9805,55.0003,71685.0
2025-03-13 11:30:00,55.72,55.8,55.71,55.76,83625.0,54.9904,55.0693,54.9805,55.0299,83625.0
2025-03-13 11:35:00,55.76,55.76,55.57,55.58,251532.0,55.0299,55.0299,54.8424,54.8522,251532.0
2025-03-13 11:40:00,55.58,55.77,55.52,55.67,336838.0,54.8522,55.0397,54.793,54.9411,336838.0
2025-03-13 11:45:00,55.66,55.73,55.58,55.73,150246.0,54.9312,55.0003,54.8522,55.0003,150246.0
2025-03-13 11:50:00,55.72,55.72,55.52,55.53,77195.0,54.9904,54.9904,54.793,54.8029,77195.0
2025-03-13 11:55:00,55.52,55.53,55.42,55.44,106259.0,54.793,54.8029,54.6943,54.7141,106259.0
2025-03-13 12:00:00,55.44,55.48,55.39,55.44,137048.0,54.7141,54.7535,54.6647,54.7141,137048.0
2025-03-13 12:05:00,55.45,55.57,55.37,55.54,81145.0,54.7239,54.8424,54.645,54.8128,81145.0
2025-03-13 12:10:00,55.54,55.55,55.42,55.44,76985.0,54.8128,54.8226,54.6943,54.7141,76985.0
2025-03-13 12:15:00,55.43,55.46,55.38,55.44,134689.0,54.7042,54.7338,54.6548,54.7141,134689.0
2025-03-13 12:20:00,55.44,55.51,55.41,55.44,82670.0,54.7141,54.7831,54.6845,54.7141,82670.0
2025-03-13 12:25:00,55.44,55.49,55.38,55.38,128854.0,54.7141,54.7634,54.6548,54.6548,128854.0
2025-03-13 12:30:00,55.38,55.56,55.36,55.55,67414.0,54.6548,54.8325,54.6351,54.8226,67414.0
2025-03-13 12:35:00,55.55,55.67,55.49,55.65,49839.0,54.8226,54.9411,54.7634,54.9213,49839.0
2025-03-13 12:40:00,55.65,55.65,55.5,55.51,51852.0,54.9213,54.9213,54.7733,54.7831,51852.0
2025-03-13 12:45:00,55.52,55.52,55.34,55.47,159921.0,54.793,54.793,54.6154,54.7437,159921.0
2025-03-13 12:50:00,55.46,55.63,55.43,55.53,80097.0,54.7338,54.9016,54.7042,54.8029,80097.0
2025-03-13 12:55:00,55.54,55.55,55.48,55.53,77837.0,54.8128,54.8226,54.7535,54.8029,77837.0
2025-03-13 13:00:00,55.53,55.55,55.46,55.55,66176.0,54.8029,54.8226,54.7338,54.8226,66176.0
2025-03-13 13:05:00,55.56,55.6,55.46,55.49,46226.0,54.8325,54.872,54.7338,54.7634,46226.0
2025-03-13 13:10:00,55.49,55.49,55.34,55.41,97735.0,54.7634,54.7634,54.6154,54.6845,97735.0
2025-03-13 13:15:00,55.39,55.43,55.3,55.31,70546.0,54.6647,54.7042,54.5759,54.5858,70546.0
2025-03-13 13:20:00,55.31,55.42,55.3,55.36,30428.0,54.5858,54.6943,54.5759,54.6351,30428.0
2025-03-13 13:25:00,55.35,55.37,55.3,55.35,51744.0,54.6252,54.645,54.5759,54.6252,51744.0
2025-03-13 13:30:00,55.34,55.36,55.22,55.25,67491.0,54.6154,54.6351,54.4969,54.5266,67491.0
2025-03-13 13:35:00,55.25,55.28,55.19,55.19,64960.0,54.5266,54.5562,54.4673,54.4673,64960.0
2025-03-13 13:40:00,55.2,55.24,55.17,55.2,115708.0,54.4772,54.5167,54.4476,54.4772,115708.0
2025-03-13 13:45:00,55.22,55.24,55.19,55.21,65660.0,54.4969,54.5167,54.4673,54.4871,65660.0
2025-03-13 13:50:00,55.2,55.3,55.19,55.25,64386.0,54.4772,54.5759,54.4673,54.5266,64386.0
2025-03-13 13:55:00,55.24,55.25,55.13,55.15,82799.0,54.5167,54.5266,54.4081,54.4279,82799.0
2025-03-13 14:00:00,55.14,55.33,55.12,55.29,72060.0,54.418,54.6055,54.3983,54.566,72060.0
2025-03-13 14:05:00,55.29,55.38,55.28,55.32,71272.0,54.566,54.6548,54.5562,54.5956,71272.0
2025-03-13 14:10:00,55.32,55.49,55.31,55.44,102099.0,54.5956,54.7634,54.5858,54.7141,102099.0
2025-03-13 14:15:00,55.45,55.45,55.24,55.26,72024.0,54.7239,54.7239,54.5167,54.5364,72024.0
2025-03-13 14:20:00,55.25,55.3,55.2,55.25,77806.0,54.5266,54.5759,54.4772,54.5266,77806.0
2025-03-13 14:25:00,55.26,55.28,55.22,55.28,88828.0,54.5364,54.5562,54.4969,54.5562,88828.0
2025-03-13 14:30:00,55.28,55.37,55.23,55.3,79939.0,54.5562,54.645,54.5068,54.5759,79939.0
2025-03-13 14:35:00,55.31,55.38,55.29,55.38,64781.0,54.5858,54.6548,54.566,54.6548,64781.0
2025-03-13 14:40:00,55.38,55.47,55.37,55.45,83465.0,54.6548,54.7437,54.645,54.7239,83465.0
2025-03-13 14:45:00,55.45,55.49,55.39,55.48,48595.0,54.7239,54.7634,54.6647,54.7535,48595.0
2025-03-13 14:50:00,55.48,55.5,55.36,55.41,212193.0,54.7535,54.7733,54.6351,54.6845,212193.0
2025-03-13 14:55:00,55.41,55.44,55.3,55.42,275099.0,54.6845,54.7141,54.5759,54.6943,275099.0
2025-03-13 15:00:00,55.41,55.5,55.36,55.38,174611.0,54.6845,54.7733,54.6351,54.6548,174611.0
2025-03-13 15:05:00,55.38,55.44,55.36,55.39,147435.0,54.6548,54.7141,54.6351,54.6647,147435.0
2025-03-13 15:10:00,55.4,55.52,55.37,55.48,107360.0,54.6746,54.793,54.645,54.7535,107360.0
2025-03-13 15:15:00,55.49,55.52,55.46,55.5,121622.0,54.7634,54.793,54.7338,54.7733,121622.0
2025-03-13 15:20:00,55.49,55.53,55.45,55.49,114341.0,54.7634,54.8029,54.7239,54.7634,114341.0
2025-03-13 15:25:00,55.49,55.49,55.27,55.33,161683.0,54.7634,54.7634,54.5463,54.6055,161683.0
2025-03-13 15:30:00,55.33,55.42,55.3,55.36,80711.0,54.6055,54.6943,54.5759,54.6351,80711.0
2025-03-13 15:35:00,55.35,55.35,55.18,55.19,122361.0,54.6252,54.6252,54.4575,54.4673,122361.0
2025-03-13 15:40:00,55.19,55.28,55.18,55.27,140688.0,54.4673,54.5562,54.4575,54.5463,140688.0
2025-03-13 15:45:00,55.27,55.34,55.21,55.33,182001.0,54.5463,54.6154,54.4871,54.6055,182001.0
2025-03-13 15:50:00,55.32,55.33,55.11,55.11,324406.0,54.5956,54.6055,54.3884,54.3884,324406.0
2025-03-13 15:55:00,55.12,55.16,55.08,55.15,744458.0,54.3983,54.4377,54.3588,54.4279,744458.0
2025-03-14 09:30:00,55.86,56.06,55.67,55.8,371465.0,55.1286,55.3259,54.9411,55.0693,371465.0
2025-03-14 09:35:00,55.8,55.88,55.68,55.7,295573.0,55.0693,55.1483,54.9509,54.9707,295573.0
2025-03-14 09:40:00,55.75,55.9,55.72,55.9,259778.0,55.02,55.168,54.9904,55.168,259778.0
2025-03-14 09:45:00,55.88,55.98,55.87,55.97,143884.0,55.1483,55.247,55.1384,55.2371,143884.0
2025-03-14 09:50:00,55.98,56.17,55.9,56.14,221606.0,55.247,55.4345,55.168,55.4049,221606.0
2025-03-14 09:55:00,56.14,56.15,55.98,56.01,440445.0,55.4049,55.4148,55.247,55.2766,440445.0
2025-03-14 10:00:00,56.01,56.01,55.58,55.8,451026.0,55.2766,55.2766,54.8522,55.0693,451026.0
2025-03-14 10:05:00,55.79,55.84,55.64,55.72,293313.0,55.0595,55.1088,54.9114,54.9904,293313.0
2025-03-14 10:10:00,55.71,55.82,55.69,55.71,172288.0,54.9805,55.0891,54.9608,54.9805,172288.0
2025-03-14 10:15:00,55.7,55.79,55.67,55.72,113271.0,54.9707,55.0595,54.9411,54.9904,113271.0
2025-03-14 10:20:00,55.71,55.82,55.56,55.82,73768.0,54.9805,55.0891,54.8325,55.0891,73768.0
2025-03-14 10:25:00,55.82,55.85,55.77,55.81,66106.0,55.0891,55.1187,55.0397,55.0792,66106.0
2025-03-14 10:30:00,55.79,55.97,55.78,55.94,75199.0,55.0595,55.2371,55.0496,55.2075,75199.0
2025-03-14 10:35:00,55.95,55.99,55.86,55.97,136890.0,55.2174,55.2569,55.1286,55.2371,136890.0
2025-03-14 10:40:00,55.99,56.03,55.87,55.99,49433.0,55.2569,55.2963,55.1384,55.2569,49433.0
2025-03-14 10:45:00,55.98,56.05,55.96,55.98,55115.0,55.247,55.3161,55.2273,55.247,55115.0
2025-03-14 10:50:00,55.98,56.03,55.89,55.96,384545.0,55.247,55.2963,55.1582,55.2273,384545.0
2025-03-14 10:55:00,55.95,55.97,55.85,55.97,120872.0,55.2174,55.2371,55.1187,55.2371,120872.0
2025-03-14 11:00:00,55.98,56.0,55.9,55.98,118904.0,55.247,55.2667,55.168,55.247,118904.0
2025-03-14 11:05:00,55.99,56.03,55.97,56.0,99695.0,55.2569,55.2963,55.2371,55.2667,99695.0
2025-03-14 11:10:00,56.0,56.11,56.0,56.05,118849.0,55.2667,55.3753,55.2667,55.3161,118849.0
2025-03-14 11:15:00,56.05,56.23,56.05,56.08,351575.0,55.3161,55.4937,55.3161,55.3457,351575.0
2025-03-14 11:20:00,56.08,56.23,56.08,56.22,123928.0,55.3457,55.4937,55.3457,55.4838,123928.0
2025-03-14 11:25:00,56.22,56.29,56.17,56.26,143751.0,55.4838,55.5529,55.4345,55.5233,143751.0
2025-03-14 11:30:00,56.27,56.41,56.25,56.31,437035.0,55.5332,55.6714,55.5135,55.5727,437035.0
2025-03-14 11:35:00,56.31,56.36,56.26,56.33,118817.0,55.5727,55.622,55.5233,55.5924,118817.0
2025-03-14 11:40:00,56.33,56.45,56.3,56.43,98906.0,55.5924,55.7108,55.5628,55.6911,98906.0
2025-03-14 11:45:00,56.43,56.45,56.28,56.37,132686.0,55.6911,55.7108,55.5431,55.6319,132686.0
2025-03-14 11:50:00,56.36,56.37,56.29,56.34,59425.0,55.622,55.6319,55.5529,55.6023,59425.0
2025-03-14 11:55:00,56.35,56.47,56.34,56.42,129261.0,55.6121,55.7306,55.6023,55.6812,129261.0
2025-03-14 12:00:00,56.42,56.45,56.37,56.39,85822.0,55.6812,55.7108,55.6319,55.6516,85822.0
2025-03-14 12:05:00,56.38,56.5,56.36,56.38,56090.0,55.6418,55.7602,55.622,55.6418,56090.0
2025-03-14 12:10:00,56.38,56.41,56.29,56.33,44186.0,55.6418,55.6714,55.5529,55.5924,44186.0
2025-03-14 12:15:00,56.32,56.32,56.24,56.25,166569.0,55.5825,55.5825,55.5036,55.5135,166569.0
2025-03-14 12:20:00,56.25,56.33,56.21,56.3,356760.0,55.5135,55.5924,55.474,55.5628,356760.0
2025-03-14 12:25:00,56.3,56.34,56.19,56.2,128867.0,55.5628,55.6023,55.4542,55.4641,128867.0
2025-03-14 12:30:00,56.2,56.25,56.19,56.23,141930.0,55.4641,55.5135,55.4542,55.4937,141930.0
2025-03-14 12:35:00,56.24,56.36,56.23,56.25,99662.0,55.5036,55.622,55.4937,55.5135,99662.0
2025-03-14 12:40:00,56.25,56.38,56.25,56.35,38557.0,55.5135,55.6418,55.5135,55.6121,38557.0
2025-03-14 12:45:00,56.36,56.37,56.32,56.35,103489.0,55.622,55.6319,55.5825,55.6121,103489.0
2025-03-14 12:50:00,56.35,56.47,56.34,56.45,40876.0,55.6121,55.7306,55.6023,55.7108,40876.0
2025-03-14 12:55:00,56.46,56.47,56.42,56.45,85281.0,55.7207,55.7306,55.6812,55.7108,85281.0
2025-03-14 13:00:00,56.44,56.54,56.41,56.49,120402.0,55.701,55.7997,55.6714,55.7503,120402.0
2025-03-14 13:05:00,56.49,56.55,56.49,56.52,76058.0,55.7503,55.8095,55.7503,55.7799,76058.0
2025-03-14 13:10:00,56.52,56.53,56.39,56.46,124784.0,55.7799,55.7898,55.6516,55.7207,124784.0
2025-03-14 13:15:00,56.47,56.53,56.43,56.44,53697.0,55.7306,55.7898,55.6911,55.701,53697.0
2025-03-14 13:20:00,56.44,56.47,56.41,56.44,39884.0,55.701,55.7306,55.6714,55.701,39884.0
2025-03-14 13:25:00,56.44,56.53,56.42,56.47,64358.0,55.701,55.7898,55.6812,55.7306,64358.0
2025-03-14 13:30:00,56.48,56.56,56.45,56.46,49453.0,55.7404,55.8194,55.7108,55.7207,49453.0
2025-03-14 13:35:00,56.47,56.52,56.39,56.44,111998.0,55.7306,55.7799,55.6516,55.701,111998.0
2025-03-14 13:40:00,56.44,56.44,56.24,56.25,92911.0,55.701,55.701,55.5036,55.5135,92911.0
2025-03-14 13:45:00,56.24,56.27,56.18,56.2,78826.0,55.5036,55.5332,55.4444,55.4641,78826.0
2025-03-14 13:50:00,56.2,56.3,56.19,56.29,88086.0,55.4641,55.5628,55.4542,55.5529,88086.0
2025-03-14 13:55:00,56.28,56.29,56.18,56.19,117820.0,55.5431,55.5529,55.4444,55.4542,117820.0
2025-03-14 14:00:00,56.2,56.36,56.2,56.34,53746.0,55.4641,55.622,55.4641,55.6023,53746.0
2025-03-14 14:05:00,56.33,56.38,56.3,56.31,38822.0,55.5924,55.6418,55.5628,55.5727,38822.0
2025-03-14 14:10:00,56.3,56.33,56.25,56.26,53028.0,55.5628,55.5924,55.5135,55.5233,53028.0
2025-03-14 14:15:00,56.26,56.31,56.24,56.25,51351.0,55.5233,55.5727,55.5036,55.5135,51351.0
2025-03-14 14:20:00,56.25,56.27,56.23,56.24,59225.0,55.5135,55.5332,55.4937,55.5036,59225.0
2025-03-14 14:25:00,56.25,56.34,56.25,56.27,55701.0,55.5135,55.6023,55.5135,55.5332,55701.0
2025-03-14 14:30:00,56.28,56.41,56.27,56.38,76795.0,55.5431,55.6714,55.5332,55.6418,76795.0
2025-03-14 14:35:00,56.38,56.47,56.35,56.47,63543.0,55.6418,55.7306,55.6121,55.7306,63543.0
2025-03-14 14:40:00,56.48,56.48,56.4,56.43,79083.0,55.7404,55.7404,55.6615,55.6911,79083.0
2025-03-14 14:45:00,56.43,56.51,56.42,56.48,78907.0,55.6911,55.7701,55.6812,55.7404,78907.0
2025-03-14 14:50:00,56.48,56.51,56.44,56.48,128612.0,55.7404,55.7701,55.701,55.7404,128612.0
2025-03-14 14:55:00,56.48,56.52,56.43,56.48,83845.0,55.7404,55.7799,55.6911,55.7404,83845.0
2025-03-14 15:00:00,56.48,56.57,56.47,56.56,137110.0,55.7404,55.8293,55.7306,55.8194,137110.0
2025-03-14 15:05:00,56.56,56.58,56.52,56.55,43301.0,55.8194,55.8391,55.7799,55.8095,43301.0
2025-03-14 15:10:00,56.55,56.63,56.54,56.63,73574.0,55.8095,55.8885,55.7997,55.8885,73574.0
2025-03-14 15:15:00,56.63,56.66,56.6,56.62,86778.0,55.8885,55.9181,55.8589,55.8786,86778.0
2025-03-14 15:20:00,56.63,56.68,56.61,56.67,63874.0,55.8885,55.9378,55.8687,55.928,63874.0
2025-03-14 15:25:00,56.67,56.74,56.59,56.61,235121.0,55.928,55.997,55.849,55.8687,235121.0
2025-03-14 15:30:00,56.62,56.65,56.58,56.6,63785.0,55.8786,55.9082,55.8391,55.8589,63785.0
2025-03-14 15:35:00,56.59,56.6,56.52,56.54,201019.0,55.849,55.8589,55.7799,55.7997,201019.0
2025-03-14 15:40:00,56.54,56.54,56.44,56.46,113388.0,55.7997,55.7997,55.701,55.7207,113388.0
2025-03-14 15:45:00,56.46,56.5,56.41,56.45,209950.0,55.7207,55.7602,55.6714,55.7108,209950.0
2025-03-14 15:50:00,56.45,56.67,56.39,56.66,368348.0,55.7108,55.928,55.6516,55.9181,368348.0
2025-03-14 15:55:00,56.67,56.8,56.66,56.74,1131512.0,55.928,56.0563,55.9181,55.997,1131512.0
2025-03-17 09:30:00,56.77,56.98,56.62,56.98,526115.0,56.0266,56.2339,55.8786,56.2339,526115.0
2025-03-17 09:35:00,56.98,57.14,56.86,56.89,439616.0,56.2339,56.3918,56.1155,56.1451,439616.0
2025-03-17 09:40:00,56.9,57.11,56.89,57.05,199227.0,56.1549,56.3622,56.1451,56.303,199227.0
2025-03-17 09:45:00,57.08,57.16,56.93,56.94,82316.0,56.3326,56.4115,56.1846,56.1944,82316.0
2025-03-17 09:50:00,56.93,56.97,56.81,56.85,199596.0,56.1846,56.224,56.0661,56.1056,199596.0
2025-03-17 09:55:00,56.85,56.87,56.67,56.71,94279.0,56.1056,56.1253,55.928,55.9674,94279.0
2025-03-17 10:00:00,56.71,56.81,56.59,56.65,121711.0,55.9674,56.0661,55.849,55.9082,121711.0
2025-03-17 10:05:00,56.65,56.71,56.54,56.64,88632.0,55.9082,55.9674,55.7997,55.8983,88632.0
2025-03-17 10:10:00,56.63,56.72,56.61,56.65,86520.0,55.8885,55.9773,55.8687,55.9082,86520.0
2025-03-17 10:15:00,56.65,56.76,56.63,56.7,178651.0,55.9082,56.0168,55.8885,55.9576,178651.0
2025-03-17 10:20:00,56.7,56.77,56.63,56.73,99557.0,55.9576,56.0266,55.8885,55.9872,99557.0
2025-03-17 10:25:00,56.73,56.79,56.54,56.56,131062.0,55.9872,56.0464,55.7997,55.8194,131062.0
2025-03-17 10:30:00,56.54,56.68,56.49,56.63,80846.0,55.7997,55.9378,55.7503,55.8885,80846.0
2025-03-17 10:35:00,56.63,56.72,56.57,56.68,132324.0,55.8885,55.9773,55.8293,55.9378,132324.0
2025-03-17 10:40:00,56.67,56.8,56.66,56.73,170871.0,55.928,56.0563,55.9181,55.9872,170871.0
2025-03-17 10:45:00,56.73,56.78,56.68,56.76,151391.0,55.9872,56.0365,55.9378,56.0168,151391.0
2025-03-17 10:50:00,56.75,56.79,56.7,56.78,101638.0,56.0069,56.0464,55.9576,56.0365,101638.0
2025-03-17 10:55:00,56.77,56.77,56.64,56.69,95001.0,56.0266,56.0266,55.8983,55.9477,95001.0
2025-03-17 11:00:00,56.7,56.8,56.68,56.72,81654.0,55.9576,56.0563,55.9378,55.9773,81654.0
2025-03-17 11:05:00,56.72,56.83,56.71,56.83,114056.0,55.9773,56.0859,55.9674,56.0859,114056.0
2025-03-17 11:10:00,56.84,56.96,56.79,56.9,73180.0,56.0957,56.2142,56.0464,56.1549,73180.0
2025-03-17 11:15:00,56.91,56.99,56.89,56.97,104196.0,56.1648,56.2438,56.1451,56.224,104196.0
2025-03-17 11:20:00,56.97,57.07,56.94,57.05,80508.0,56.224,56.3227,56.1944,56.303,80508.0
2025-03-17 11:25:00,57.05,57.09,57.02,57.03,106183.0,56.303,56.3425,56.2734,56.2832,106183.0
2025-03-17 11:30:00,57.02,57.05,56.8,56.85,110460.0,56.2734,56.303,56.0563,56.1056,110460.0
2025-03-17 11:35:00,56.85,56.9,56.76,56.78,77597.0,56.1056,56.1549,56.0168,56.0365,77597.0
2025-03-17 11:40:00,56.79,56.89,56.77,56.81,37581.0,56.0464,56.1451,56.0266,56.0661,37581.0
2025-03-17 11:45:00,56.8,56.87,56.77,56.85,82691.0,56.0563,56.1253,56.0266,56.1056,82691.0
2025-03-17 11:50:00,56.85,56.89,56.8,56.88,25994.0,56.1056,56.1451,56.0563,56.1352,25994.0
2025-03-17 11:55:00,56.89,56.9,56.79,56.79,64450.0,56.1451,56.1549,56.0464,56.0464,64450.0
2025-03-17 12:00:00,56.8,56.86,56.72,56.83,74550.0,56.0563,56.1155,55.9773,56.0859,74550.0
2025-03-17 12:05:00,56.84,56.97,56.83,56.94,84551.0,56.0957,56.224,56.0859,56.1944,84551.0
2025-03-17 12:10:00,56.95,56.99,56.93,56.99,58981.0,56.2043,56.2438,56.1846,56.2438,58981.0
2025-03-17 12:15:00,57.0,57.0,56.87,56.9,142866.0,56.2536,56.2536,56.1253,56.1549,142866.0
2025-03-17 12:20:00,56.91,56.92,56.85,56.89,79905.0,56.1648,56.1747,56.1056,56.1451,79905.0
2025-03-17 12:25:00,56.89,56.9,56.85,56.87,61585.0,56.1451,56.1549,56.1056,56.1253,61585.0
2025-03-17 12:30:00,56.88,56.92,56.83,56.9,69540.0,56.1352,56.1747,56.0859,56.1549,69540.0
2025-03-17 12:35:00,56.9,56.99,56.89,56.93,38835.0,56.1549,56.2438,56.1451,56.1846,38835.0
2025-03-17 12:40:00,56.93,56.93,56.84,56.85,63507.0,56.1846,56.1846,56.0957,56.1056,63507.0
2025-03-17 12:45:00,56.86,56.91,56.82,56.91,40304.0,56.1155,56.1648,56.076,56.1648,40304.0
2025-03-17 12:50:00,56.91,56.95,56.85,56.9,46334.0,56.1648,56.2043,56.1056,56.1549,46334.0
2025-03-17 12:55:00,56.9,56.96,56.9,56.93,66749.0,56.1549,56.2142,56.1549,56.1846,66749.0
2025-03-17 13:00:00,56.93,56.97,56.88,56.9,64318.0,56.1846,56.224,56.1352,56.1549,64318.0
2025-03-17 13:05:00,56.91,56.98,56.9,56.94,56964.0,56.1648,56.2339,56.1549,56.1944,56964.0
2025-03-17 13:10:00,56.95,57.03,56.93,57.01,25923.0,56.2043,56.2832,56.1846,56.2635,25923.0
2025-03-17 13:15:00,57.01,57.01,56.89,56.92,322782.0,56.2635,56.2635,56.1451,56.1747,322782.0
2025-03-17 13:20:00,56.92,56.98,56.88,56.93,41109.0,56.1747,56.2339,56.1352,56.1846,41109.0
2025-03-17 13:25:00,56.94,57.0,56.93,56.96,44642.0,56.1944,56.2536,56.1846,56.2142,44642.0
2025-03-17 13:30:00,56.95,57.06,56.94,57.05,38517.0,56.2043,56.3129,56.1944,56.303,38517.0
2025-03-17 13:35:00,57.05,57.11,57.04,57.08,67837.0,56.303,56.3622,56.2931,56.3326,67837.0
2025-03-17 13:40:00,57.08,57.1,57.01,57.01,91886.0,56.3326,56.3523,56.2635,56.2635,91886.0
2025-03-17 13:45:00,57.02,57.02,56.88,56.93,175450.0,56.2734,56.2734,56.1352,56.1846,175450.0
2025-03-17 13:50:00,56.93,56.98,56.92,56.98,53452.0,56.1846,56.2339,56.1747,56.2339,53452.0
2025-03-17 13:55:00,56.98,57.02,56.95,57.02,60767.0,56.2339,56.2734,56.2043,56.2734,60767.0
2025-03-17 14:00:00,57.01,57.08,57.0,57.05,128175.0,56.2635,56.3326,56.2536,56.303,128175.0
2025-03-17 14:05:00,57.05,57.1,57.04,57.09,42358.0,56.303,56.3523,56.2931,56.3425,42358.0
2025-03-17 14:10:00,57.09,57.11,57.05,57.07,92784.0,56.3425,56.3622,56.303,56.3227,92784.0
2025-03-17 14:15:00,57.07,57.1,57.0,57.06,107192.0,56.3227,56.3523,56.2536,56.3129,107192.0
2025-03-17 14:20:00,57.06,57.14,57.05,57.11,289346.0,56.3129,56.3918,56.303,56.3622,289346.0
2025-03-17 14:25:00,57.12,57.16,57.08,57.16,101666.0,56.3721,56.4115,56.3326,56.4115,101666.0
2025-03-17 14:30:00,57.15,57.25,57.14,57.23,283026.0,56.4017,56.5004,56.3918,56.4806,283026.0
2025-03-17 14:35:00,57.23,57.24,57.12,57.13,108821.0,56.4806,56.4905,56.3721,56.3819,108821.0
2025-03-17 14:40:00,57.13,57.16,57.1,57.14,61467.0,56.3819,56.4115,56.3523,56.3918,61467.0
2025-03-17 14:45:00,57.15,57.25,57.13,57.25,88847.0,56.4017,56.5004,56.3819,56.5004,88847.0
2025-03-17 14:50:00,57.24,57.29,57.22,57.28,189369.0,56.4905,56.5398,56.4708,56.53,189369.0
2025-03-17 14:55:00,57.28,57.34,57.26,57.27,250241.0,56.53,56.5892,56.5102,56.5201,250241.0
2025-03-17 15:00:00,57.27,57.35,57.25,57.35,55781.0,56.5201,56.5991,56.5004,56.5991,55781.0
2025-03-17 15:05:00,57.35,57.38,57.31,57.32,51375.0,56.5991,56.6287,56.5596,56.5694,51375.0
2025-03-17 15:10:00,57.33,57.35,57.29,57.34,71545.0,56.5793,56.5991,56.5398,56.5892,71545.0
2025-03-17 15:15:00,57.33,57.33,57.27,57.31,85864.0,56.5793,56.5793,56.5201,56.5596,85864.0
2025-03-17 15:20:00,57.32,57.39,57.31,57.31,77879.0,56.5694,56.6385,56.5596,56.5596,77879.0
2025-03-17 15:25:00,57.31,57.35,57.29,57.32,111628.0,56.5596,56.5991,56.5398,56.5694,111628.0
2025-03-17 15:30:00,57.32,57.35,57.16,57.2,150017.0,56.5694,56.5991,56.4115,56.451,150017.0
2025-03-17 15:35:00,57.19,57.19,57.1,57.12,119112.0,56.4411,56.4411,56.3523,56.3721,119112.0
2025-03-17 15:40:00,57.12,57.19,57.11,57.19,110671.0,56.3721,56.4411,56.3622,56.4411,110671.0
2025-03-17 15:45:00,57.19,57.21,57.13,57.16,152008.0,56.4411,56.4609,56.3819,56.4115,152008.0
2025-03-17 15:50:00,57.15,57.24,57.07,57.23,479036.0,56.4017,56.4905,56.3227,56.4806,479036.0
2025-03-17 15:55:00,57.23,57.23,57.11,57.12,491339.0,56.4806,56.4806,56.3622,56.3721,491339.0
2025-03-18 09:30:00,57.06,57.27,56.91,57.25,290840.0,56.3129,56.5201,56.1648,56.5004,290840.0
2025-03-18 09:35:00,57.26,57.3,57.04,57.05,386063.0,56.5102,56.5497,56.2931,56.303,386063.0
2025-03-18 09:40:00,57.04,57.14,56.96,56.97,303231.0,56.2931,56.3918,56.2142,56.224,303231.0
2025-03-18 09:45:00,56.96,57.05,56.9,56.93,235949.0,56.2142,56.303,56.1549,56.1846,235949.0
2025-03-18 09:50:00,56.93,56.95,56.75,56.79,323502.0,56.1846,56.2043,56.0069,56.0464,323502.0
2025-03-18 09:55:00,56.8,56.82,56.66,56.7,133309.0,56.0563,56.076,55.9181,55.9576,133309.0
2025-03-18 10:00:00,56.7,56.8,56.66,56.71,143782.0,55.9576,56.0563,55.9181,55.9674,143782.0
2025-03-18 10:05:00,56.73,56.87,56.7,56.8,116739.0,55.9872,56.1253,55.9576,56.0563,116739.0
2025-03-18 10:10:00,56.79,56.82,56.71,56.72,163939.0,56.0464,56.076,55.9674,55.9773,163939.0
2025-03-18 10:15:00,56.72,56.81,56.69,56.72,136698.0,55.9773,56.0661,55.9477,55.9773,136698.0
2025-03-18 10:20:00,56.73,56.78,56.67,56.7,49765.0,55.9872,56.0365,55.928,55.9576,49765.0
2025-03-18 10:25:00,56.7,56.82,56.69,56.8,71816.0,55.9576,56.076,55.9477,56.0563,71816.0
2025-03-18 10:30:00,56.81,56.86,56.73,56.83,85729.0,56.0661,56.1155,55.9872,56.0859,85729.0
2025-03-18 10:35:00,56.84,56.87,56.78,56.87,89733.0,56.0957,56.1253,56.0365,56.1253,89733.0
2025-03-18 10:40:00,56.87,56.88,56.66,56.67,170623.0,56.1253,56.1352,55.9181,55.928,170623.0
2025-03-18 10:45:00,56.68,56.69,56.57,56.65,89141.0,55.9378,55.9477,55.8293,55.9082,89141.0
2025-03-18 10:50:00,56.66,56.72,56.63,56.7,29468.0,55.9181,55.9773,55.8885,55.9576,29468.0
2025-03-18 10:55:00,56.69,56.72,56.53,56.59,87400.0,55.9477,55.9773,55.7898,55.849,87400.0
2025-03-18 11:00:00,56.58,56.61,56.45,56.59,322669.0,55.8391,55.8687,55.7108,55.849,322669.0
2025-03-18 11:05:00,56.6,56.6,56.45,56.53,131038.0,55.8589,55.8589,55.7108,55.7898,131038.0
2025-03-18 11:10:00,56.54,56.67,56.52,56.66,54618.0,55.7997,55.928,55.7799,55.9181,54618.0
2025-03-18 11:15:00,56.66,56.77,56.66,56.75,51414.0,55.9181,56.0266,55.9181,56.0069,51414.0
2025-03-18 11:20:00,56.75,56.77,56.65,56.7,42649.0,56.0069,56.0266,55.9082,55.9576,42649.0
2025-03-18 11:25:00,56.71,56.78,56.69,56.71,48040.0,55.9674,56.0365,55.9477,55.9674,48040.0
2025-03-18 11:30:00,56.71,56.75,56.67,56.71,38216.0,55.9674,56.0069,55.928,55.9674,38216.0
2025-03-18 11:35:00,56.71,56.78,56.69,56.76,59056.0,55.9674,56.0365,55.9477,56.0168,59056.0
2025-03-18 11:40:00,56.77,56.8,56.72,56.78,46455.0,56.0266,56.0563,55.9773,56.0365,46455.0
2025-03-18 11:45:00,56.78,56.83,56.73,56.75,89887.0,56.0365,56.0859,55.9872,56.0069,89887.0
2025-03-18 11:50:00,56.75,56.78,56.67,56.71,107764.0,56.0069,56.0365,55.928,55.9674,107764.0
2025-03-18 11:55:00,56.71,56.75,56.67,56.71,49810.0,55.9674,56.0069,55.928,55.9674,49810.0
2025-03-18 12:00:00,56.71,56.71,56.65,56.66,42572.0,55.9674,55.9674,55.9082,55.9181,42572.0
2025-03-18 12:05:00,56.66,56.71,56.66,56.68,51786.0,55.9181,55.9674,55.9181,55.9378,51786.0
2025-03-18 12:10:00,56.68,56.79,56.68,56.77,41368.0,55.9378,56.0464,55.9378,56.0266,41368.0
2025-03-18 12:15:00,56.77,56.78,56.67,56.68,78092.0,56.0266,56.0365,55.928,55.9378,78092.0
2025-03-18 12:20:00,56.68,56.72,56.67,56.72,37701.0,55.9378,55.9773,55.928,55.9773,37701.0
2025-03-18 12:25:00,56.72,56.8,56.71,56.8,33020.0,55.9773,56.0563,55.9674,56.0563,33020.0
2025-03-18 12:30:00,56.8,56.84,56.77,56.8,99600.0,56.0563,56.0957,56.0266,56.0563,99600.0
2025-03-18 12:35:00,56.81,56.83,56.74,56.77,57721.0,56.0661,56.0859,55.997,56.0266,57721.0
2025-03-18 12:40:00,56.77,56.79,56.64,56.67,84520.0,56.0266,56.0464,55.8983,55.928,84520.0
2025-03-18 12:45:00,56.68,56.75,56.67,56.69,41557.0,55.9378,56.0069,55.928,55.9477,41557.0
2025-03-18 12:50:00,56.69,56.71,56.63,56.71,60217.0,55.9477,55.9674,55.8885,55.9674,60217.0
2025-03-18 12:55:00,56.72,56.77,56.68,56.75,32200.0,55.9773,56.0266,55.9378,56.0069,32200.0
2025-03-18 13:00:00,56.73,56.76,56.71,56.73,36065.0,55.9872,56.0168,55.9674,55.9872,36065.0
2025-03-18 13:05:00,56.72,56.73,56.61,56.63,39000.0,55.9773,55.9872,55.8687,55.8885,39000.0
2025-03-18 13:10:00,56.63,56.71,56.6,56.71,28367.0,55.8885,55.9674,55.8589,55.9674,28367.0
2025-03-18 13:15:00,56.71,56.72,56.57,56.59,201746.0,55.9674,55.9773,55.8293,55.849,201746.0
2025-03-18 13:20:00,56.59,56.73,56.59,56.71,46951.0,55.849,55.9872,55.849,55.9674,46951.0
2025-03-18 13:25:00,56.71,56.75,56.62,56.67,33398.0,55.9674,56.0069,55.8786,55.928,33398.0
2025-03-18 13:30:00,56.66,56.79,56.6,56.79,65032.0,55.9181,56.0464,55.8589,56.0464,65032.0
2025-03-18 13:35:00,56.8,56.91,56.8,56.88,15911.0,56.0563,56.1648,56.0563,56.1352,15911.0
2025-03-18 13:40:00,56.88,56.94,56.82,56.93,29402.0,56.1352,56.1944,56.076,56.1846,29402.0
2025-03-18 13:45:00,56.93,56.97,56.88,56.92,49111.0,56.1846,56.224,56.1352,56.1747,49111.0
2025-03-18 13:50:00,56.91,56.96,56.91,56.92,41741.0,56.1648,56.2142,56.1648,56.1747,41741.0
2025-03-18 13:55:00,56.91,56.91,56.82,56.83,46287.0,56.1648,56.1648,56.076,56.0859,46287.0
2025-03-18 14:00:00,56.83,56.87,56.79,56.83,55401.0,56.0859,56.1253,56.0464,56.0859,55401.0
2025-03-18 14:05:00,56.83,56.85,56.78,56.85,32581.0,56.0859,56.1056,56.0365,56.1056,32581.0
2025-03-18 14:10:00,56.84,56.84,56.74,56.77,46889.0,56.0957,56.0957,55.997,56.0266,46889.0
2025-03-18 14:15:00,56.77,56.84,56.76,56.83,121097.0,56.0266,56.0957,56.0168,56.0859,121097.0
2025-03-18 14:20:00,56.84,56.92,56.81,56.87,41189.0,56.0957,56.1747,56.0661,56.1253,41189.0
2025-03-18 14:25:00,56.86,56.9,56.81,56.82,40514.0,56.1155,56.1549,56.0661,56.076,40514.0
2025-03-18 14:30:00,56.83,56.93,56.83,56.88,29790.0,56.0859,56.1846,56.0859,56.1352,29790.0
2025-03-18 14:35:00,56.89,56.95,56.89,56.91,26131.0,56.1451,56.2043,56.1451,56.1648,26131.0
2025-03-18 14:40:00,56.9,56.93,56.85,56.88,16200.0,56.1549,56.1846,56.1056,56.1352,16200.0
2025-03-18 14:45:00,56.88,56.99,56.88,56.94,82596.0,56.1352,56.2438,56.1352,56.1944,82596.0
2025-03-18 14:50:00,56.94,57.02,56.9,56.91,138212.0,56.1944,56.2734,56.1549,56.1648,138212.0
2025-03-18 14:55:00,56.91,56.92,56.81,56.88,153331.0,56.1648,56.1747,56.0661,56.1352,153331.0
2025-03-18 15:00:00,56.87,56.94,56.84,56.91,63470.0,56.1253,56.1944,56.0957,56.1648,63470.0
2025-03-18 15:05:00,56.92,56.92,56.85,56.87,113672.0,56.1747,56.1747,56.1056,56.1253,113672.0
2025-03-18 15:10:00,56.87,56.94,56.87,56.93,49703.0,56.1253,56.1944,56.1253,56.1846,49703.0
2025-03-18 15:15:00,56.93,57.01,56.91,56.95,64894.0,56.1846,56.2635,56.1648,56.2043,64894.0
2025-03-18 15:20:00,56.96,57.01,56.91,56.98,139918.0,56.2142,56.2635,56.1648,56.2339,139918.0
2025-03-18 15:25:00,56.98,57.02,56.95,57.0,184100.0,56.2339,56.2734,56.2043,56.2536,184100.0
2025-03-18 15:30:00,57.0,57.05,56.95,57.03,70965.0,56.2536,56.303,56.2043,56.2832,70965.0
2025-03-18 15:35:00,57.02,57.02,56.95,57.0,93115.0,56.2734,56.2734,56.2043,56.2536,93115.0
2025-03-18 15:40:00,56.99,57.03,56.95,56.96,143792.0,56.2438,56.2832,56.2043,56.2142,143792.0
2025-03-18 15:45:00,56.96,56.98,56.87,56.9,175407.0,56.2142,56.2339,56.1253,56.1549,175407.0
2025-03-18 15:50:00,56.9,57.03,56.9,57.02,410461.0,56.1549,56.2832,56.1549,56.2734,410461.0
2025-03-18 15:55:00,57.02,57.07,56.92,56.97,555882.0,56.2734,56.3227,56.1747,56.224,555882.0
2025-03-19 09:30:00,57.11,57.15,56.92,57.15,374763.0,56.3622,56.4017,56.1747,56.4017,374763.0
2025-03-19 09:35:00,57.15,57.17,56.96,57.07,81428.0,56.4017,56.4214,56.2142,56.3227,81428.0
2025-03-19 09:40:00,57.08,57.09,56.92,56.99,38613.0,56.3326,56.3425,56.1747,56.2438,38613.0
2025-03-19 09:45:00,56.98,57.23,56.95,57.2,138295.0,56.2339,56.4806,56.2043,56.451,138295.0
2025-03-19 09:50:00,57.2,57.23,57.07,57.17,170514.0,56.451,56.4806,56.3227,56.4214,170514.0
2025-03-19 09:55:00,57.18,57.18,57.06,57.09,33469.0,56.4313,56.4313,56.3129,56.3425,33469.0
2025-03-19 10:00:00,57.08,57.14,57.02,57.04,193405.0,56.3326,56.3918,56.2734,56.2931,193405.0
2025-03-19 10:05:00,57.03,57.16,56.98,57.14,149561.0,56.2832,56.4115,56.2339,56.3918,149561.0
2025-03-19 10:10:00,57.14,57.16,57.07,57.13,72862.0,56.3918,56.4115,56.3227,56.3819,72862.0
2025-03-19 10:15:00,57.12,57.25,57.11,57.19,87809.0,56.3721,56.5004,56.3622,56.4411,87809.0
2025-03-19 10:20:00,57.18,57.27,57.17,57.25,75632.0,56.4313,56.5201,56.4214,56.5004,75632.0
2025-03-19 10:25:00,57.25,57.26,57.1,57.13,97217.0,56.5004,56.5102,56.3523,56.3819,97217.0
2025-03-19 10:30:00,57.13,57.25,57.12,57.2,66276.0,56.3819,56.5004,56.3721,56.451,66276.0
2025-03-19 10:35:00,57.2,57.22,57.13,57.17,26235.0,56.451,56.4708,56.3819,56.4214,26235.0
2025-03-19 10:40:00,57.17,57.18,57.08,57.09,122349.0,56.4214,56.4313,56.3326,56.3425,122349.0
2025-03-19 10:45:00,57.08,57.18,57.06,57.17,68059.0,56.3326,56.4313,56.3129,56.4214,68059.0
2025-03-19 10:50:00,57.18,57.22,57.17,57.21,30682.0,56.4313,56.4708,56.4214,56.4609,30682.0
2025-03-19 10:55:00,57.2,57.2,57.13,57.16,92187.0,56.451,56.451,56.3819,56.4115,92187.0
2025-03-19 11:00:00,57.15,57.23,57.14,57.19,20712.0,56.4017,56.4806,56.3918,56.4411,20712.0
2025-03-19 11:05:00,57.18,57.25,57.14,57.24,46486.0,56.4313,56.5004,56.3918,56.4905,46486.0
2025-03-19 11:10:00,57.24,57.28,57.2,57.28,25633.0,56.4905,56.53,56.451,56.53,25633.0
2025-03-19 11:15:00,57.28,57.31,57.19,57.2,48427.0,56.53,56.5596,56.4411,56.451,48427.0
2025-03-19 11:20:00,57.19,57.23,57.15,57.16,141290.0,56.4411,56.4806,56.4017,56.4115,141290.0
2025-03-19 11:25:00,57.16,57.18,57.11,57.17,73113.0,56.4115,56.4313,56.3622,56.4214,73113.0
2025-03-19 11:30:00,57.16,57.2,57.13,57.19,22030.0,56.4115,56.451,56.3819,56.4411,22030.0
2025-03-19 11:35:00,57.19,57.24,57.17,57.2,15970.0,56.4411,56.4905,56.4214,56.451,15970.0
2025-03-19 11:40:00,57.2,57.3,57.19,57.23,60224.0,56.451,56.5497,56.4411,56.4806,60224.0
2025-03-19 11:45:00,57.23,57.34,57.23,57.34,36435.0,56.4806,56.5892,56.4806,56.5892,36435.0
2025-03-19 11:50:00,57.34,57.43,57.33,57.4,60843.0,56.5892,56.678,56.5793,56.6484,60843.0
2025-03-19 11:55:00,57.4,57.4,57.32,57.35,74977.0,56.6484,56.6484,56.5694,56.5991,74977.0
2025-03-19 12:00:00,57.35,57.42,57.35,57.41,57119.0,56.5991,56.6681,56.5991,56.6583,57119.0
2025-03-19 12:05:00,57.4,57.46,57.38,57.4,44849.0,56.6484,56.7076,56.6287,56.6484,44849.0
2025-03-19 12:10:00,57.4,57.41,57.31,57.32,71375.0,56.6484,56.6583,56.5596,56.5694,71375.0
2025-03-19 12:15:00,57.33,57.35,57.29,57.31,44633.0,56.5793,56.5991,56.5398,56.5596,44633.0
2025-03-19 12:20:00,57.3,57.33,57.27,57.3,38637.0,56.5497,56.5793,56.5201,56.5497,38637.0
2025-03-19 12:25:00,57.3,57.33,57.28,57.32,27131.0,56.5497,56.5793,56.53,56.5694,27131.0
2025-03-19 12:30:00,57.32,57.35,57.26,57.28,46281.0,56.5694,56.5991,56.5102,56.53,46281.0
2025-03-19 12:35:00,57.28,57.35,57.27,57.34,26758.0,56.53,56.5991,56.5201,56.5892,26758.0
2025-03-19 12:40:00,57.34,57.39,57.32,57.39,22956.0,56.5892,56.6385,56.5694,56.6385,22956.0
2025-03-19 12:45:00,57.38,57.41,57.34,57.39,66975.0,56.6287,56.6583,56.5892,56.6385,66975.0
2025-03-19 12:50:00,57.4,57.41,57.38,57.39,10369.0,56.6484,56.6583,56.6287,56.6385,10369.0
2025-03-19 12:55:00,57.39,57.39,57.29,57.3,34416.0,56.6385,56.6385,56.5398,56.5497,34416.0
2025-03-19 13:00:00,57.3,57.33,57.24,57.27,63825.0,56.5497,56.5793,56.4905,56.5201,63825.0
2025-03-19 13:05:00,57.28,57.28,57.2,57.22,22792.0,56.53,56.53,56.451,56.4708,22792.0
2025-03-19 13:10:00,57.22,57.22,57.16,57.19,49693.0,56.4708,56.4708,56.4115,56.4411,49693.0
2025-03-19 13:15:00,57.19,57.2,57.15,57.18,34968.0,56.4411,56.451,56.4017,56.4313,34968.0
2025-03-19 13:20:00,57.17,57.18,57.12,57.13,61136.0,56.4214,56.4313,56.3721,56.3819,61136.0
2025-03-19 13:25:00,57.14,57.17,57.09,57.14,256228.0,56.3918,56.4214,56.3425,56.3918,256228.0
2025-03-19 13:30:00,57.15,57.16,57.09,57.15,64944.0,56.4017,56.4115,56.3425,56.4017,64944.0
2025-03-19 13:35:00,57.15,57.25,57.15,57.23,26425.0,56.4017,56.5004,56.4017,56.4806,26425.0
2025-03-19 13:40:00,57.23,57.23,57.16,57.17,31918.0,56.4806,56.4806,56.4115,56.4214,31918.0
2025-03-19 13:45:00,57.17,57.18,57.07,57.12,27078.0,56.4214,56.4313,56.3227,56.3721,27078.0
2025-03-19 13:50:00,57.11,57.17,57.09,57.13,153823.0,56.3622,56.4214,56.3425,56.3819,153823.0
2025-03-19 13:55:00,57.12,57.13,57.03,57.03,30466.0,56.3721,56.3819,56.2832,56.2832,30466.0
2025-03-19 14:00:00,57.0,57.37,56.94,57.35,248751.0,56.2536,56.6188,56.1944,56.5991,248751.0
2025-03-19 14:05:00,57.33,57.33,57.16,57.28,90413.0,56.5793,56.5793,56.4115,56.53,90413.0
2025-03-19 14:10:00,57.28,57.45,57.28,57.39,99617.0,56.53,56.6977,56.53,56.6385,99617.0
2025-03-19 14:15:00,57.4,57.44,57.36,57.38,76185.0,56.6484,56.6879,56.6089,56.6287,76185.0
2025-03-19 14:20:00,57.38,57.47,57.34,57.44,62978.0,56.6287,56.7175,56.5892,56.6879,62978.0
2025-03-19 14:25:00,57.45,57.5,57.36,57.38,56598.0,56.6977,56.7471,56.6089,56.6287,56598.0
2025-03-19 14:30:00,57.38,57.68,57.38,57.59,190733.0,56.6287,56.9247,56.6287,56.8359,190733.0
2025-03-19 14:35:00,57.6,57.68,57.57,57.58,91503.0,56.8458,56.9247,56.8162,56.826,91503.0
2025-03-19 14:40:00,57.59,57.85,57.53,57.83,258878.0,56.8359,57.0925,56.7767,57.0728,258878.0
2025-03-19 14:45:00,57.83,57.92,57.75,57.79,297144.0,57.0728,57.1616,56.9938,57.0333,297144.0
2025-03-19 14:50:00,57.79,58.11,57.76,58.05,194916.0,57.0333,57.3491,57.0037,57.2899,194916.0
2025-03-19 14:55:00,58.07,58.11,57.96,57.98,144112.0,57.3096,57.3491,57.2011,57.2208,144112.0
2025-03-19 15:00:00,57.98,58.05,57.93,58.05,484813.0,57.2208,57.2899,57.1715,57.2899,484813.0
2025-03-19 15:05:00,58.05,58.21,58.03,58.19,121086.0,57.2899,57.4478,57.2701,57.4281,121086.0
2025-03-19 15:10:00,58.19,58.24,58.02,58.09,181523.0,57.4281,57.4774,57.2603,57.3294,181523.0
2025-03-19 15:15:00,58.1,58.14,57.93,57.96,152985.0,57.3392,57.3787,57.1715,57.2011,152985.0
2025-03-19 15:20:00,57.96,57.97,57.73,57.8,340921.0,57.2011,57.2109,56.9741,57.0432,340921.0
2025-03-19 15:25:00,57.82,57.83,57.47,57.56,157500.0,57.0629,57.0728,56.7175,56.8063,157500.0
2025-03-19 15:30:00,57.54,57.75,57.53,57.71,328741.0,56.7866,56.9938,56.7767,56.9543,328741.0
2025-03-19 15:35:00,57.71,57.78,57.63,57.75,85742.0,56.9543,57.0234,56.8754,56.9938,85742.0
2025-03-19 15:40:00,57.75,57.88,57.73,57.87,91993.0,56.9938,57.1221,56.9741,57.1122,91993.0
2025-03-19 15:45:00,57.88,57.93,57.78,57.8,205839.0,57.1221,57.1715,57.0234,57.0432,205839.0
2025-03-19 15:50:00,57.8,57.8,57.59,57.69,439649.0,57.0432,57.0432,56.8359,56.9346,439649.0
2025-03-19 15:55:00,57.69,57.7,57.6,57.68,723458.0,56.9346,56.9445,56.8458,56.9247,723458.0
2025-03-20 09:30:00,57.1,57.33,57.03,57.28,222243.0,56.3523,56.5793,56.2832,56.53,222243.0
2025-03-20 09:35:00,57.27,57.45,57.24,57.37,164146.0,56.5201,56.6977,56.4905,56.6188,164146.0
2025-03-20 09:40:00,57.39,57.53,57.31,57.53,139387.0,56.6385,56.7767,56.5596,56.7767,139387.0
2025-03-20 09:45:00,57.52,57.59,57.5,57.58,83507.0,56.7668,56.8359,56.7471,56.826,83507.0
2025-03-20 09:50:00,57.58,57.75,57.52,57.75,48560.0,56.826,56.9938,56.7668,56.9938,48560.0
2025-03-20 09:55:00,57.75,58.01,57.72,57.98,455564.0,56.9938,57.2504,56.9642,57.2208,455564.0
2025-03-20 10:00:00,57.98,58.25,57.97,58.14,273080.0,57.2208,57.4873,57.2109,57.3787,273080.0
2025-03-20 10:05:00,58.14,58.26,58.05,58.2,115696.0,57.3787,57.4971,57.2899,57.4379,115696.0
2025-03-20 10:10:00,58.19,58.24,58.07,58.07,74058.0,57.4281,57.4774,57.3096,57.3096,74058.0
2025-03-20 10:15:00,58.05,58.13,57.92,58.03,59624.0,57.2899,57.3688,57.1616,57.2701,59624.0
2025-03-20 10:20:00,58.02,58.15,58.01,58.13,81230.0,57.2603,57.3886,57.2504,57.3688,81230.0
2025-03-20 10:25:00,58.14,58.21,58.1,58.12,64265.0,57.3787,57.4478,57.3392,57.359,64265.0
2025-03-20 10:30:00,58.12,58.15,58.01,58.02,119783.0,57.359,57.3886,57.2504,57.2603,119783.0
2025-03-20 10:35:00,58.02,58.09,57.93,58.01,70351.0,57.2603,57.3294,57.1715,57.2504,70351.0
2025-03-20 10:40:00,58.01,58.12,57.99,58.05,54226.0,57.2504,57.359,57.2307,57.2899,54226.0
2025-03-20 10:45:00,58.05,58.06,57.96,57.99,51549.0,57.2899,57.2998,57.2011,57.2307,51549.0
2025-03-20 10:50:00,57.98,58.01,57.91,57.97,128514.0,57.2208,57.2504,57.1517,57.2109,128514.0
2025-03-20 10:55:00,57.96,58.02,57.95,57.96,106139.0,57.2011,57.2603,57.1912,57.2011,106139.0
2025-03-20 11:00:00,57.96,58.03,57.94,58.0,75407.0,57.2011,57.2701,57.1813,57.2405,75407.0
2025-03-20 11:05:00,58.0,58.05,57.96,58.02,181050.0,57.2405,57.2899,57.2011,57.2603,181050.0
2025-03-20 11:10:00,58.01,58.1,57.97,58.02,187075.0,57.2504,57.3392,57.2109,57.2603,187075.0
2025-03-20 11:15:00,58.02,58.04,57.96,57.99,78794.0,57.2603,57.28,57.2011,57.2307,78794.0
2025-03-20 11:20:00,58.0,58.04,57.98,58.01,45850.0,57.2405,57.28,57.2208,57.2504,45850.0
2025-03-20 11:25:00,58.01,58.06,57.98,58.03,58600.0,57.2504,57.2998,57.2208,57.2701,58600.0
2025-03-20 11:30:00,58.03,58.03,57.89,57.92,83329.0,57.2701,57.2701,57.132,57.1616,83329.0
2025-03-20 11:35:00,57.91,57.93,57.84,57.91,44909.0,57.1517,57.1715,57.0826,57.1517,44909.0
2025-03-20 11:40:00,57.9,58.05,57.9,58.01,33621.0,57.1419,57.2899,57.1419,57.2504,33621.0
2025-03-20 11:45:00,58.01,58.07,57.96,58.02,62400.0,57.2504,57.3096,57.2011,57.2603,62400.0
2025-03-20 11:50:00,58.02,58.02,57.96,57.96,23484.0,57.2603,57.2603,57.2011,57.2011,23484.0
2025-03-20 11:55:00,57.96,57.96,57.84,57.85,57879.0,57.2011,57.2011,57.0826,57.0925,57879.0
2025-03-20 12:00:00,57.84,58.01,57.83,57.89,134725.0,57.0826,57.2504,57.0728,57.132,134725.0
2025-03-20 12:05:00,57.89,57.9,57.78,57.84,46191.0,57.132,57.1419,57.0234,57.0826,46191.0
2025-03-20 12:10:00,57.84,57.87,57.77,57.85,51727.0,57.0826,57.1122,57.0136,57.0925,51727.0
2025-03-20 12:15:00,57.84,57.85,57.77,57.79,38006.0,57.0826,57.0925,57.0136,57.0333,38006.0
2025-03-20 12:20:00,57.79,57.79,57.73,57.76,50964.0,57.0333,57.0333,56.9741,57.0037,50964.0
2025-03-20 12:25:00,57.74,57.81,57.68,57.71,86033.0,56.9839,57.053,56.9247,56.9543,86033.0
2025-03-20 12:30:00,57.72,57.78,57.65,57.67,79716.0,56.9642,57.0234,56.8951,56.9149,79716.0
2025-03-20 12:35:00,57.67,57.77,57.63,57.74,162351.0,56.9149,57.0136,56.8754,56.9839,162351.0
2025-03-20 12:40:00,57.72,57.76,57.67,57.71,214552.0,56.9642,57.0037,56.9149,56.9543,214552.0
2025-03-20 12:45:00,57.71,57.75,57.62,57.63,173248.0,56.9543,56.9938,56.8655,56.8754,173248.0
2025-03-20 12:50:00,57.62,57.74,57.61,57.73,43191.0,56.8655,56.9839,56.8556,56.9741,43191.0
2025-03-20 12:55:00,57.73,57.74,57.61,57.63,74263.0,56.9741,56.9839,56.8556,56.8754,74263.0
2025-03-20 13:00:00,57.63,57.74,57.63,57.73,38371.0,56.8754,56.9839,56.8754,56.9741,38371.0
2025-03-20 13:05:00,57.74,57.82,57.74,57.79,18483.0,56.9839,57.0629,56.9839,57.0333,18483.0
2025-03-20 13:10:00,57.79,57.81,57.74,57.8,25038.0,57.0333,57.053,56.9839,57.0432,25038.0
2025-03-20 13:15:00,57.81,57.81,57.74,57.78,26680.0,57.053,57.053,56.9839,57.0234,26680.0
2025-03-20 13:20:00,57.8,57.8,57.65,57.65,31640.0,57.0432,57.0432,56.8951,56.8951,31640.0
2025-03-20 13:25:00,57.66,57.67,57.47,57.56,201290.0,56.905,56.9149,56.7175,56.8063,201290.0
2025-03-20 13:30:00,57.56,57.67,57.54,57.61,56638.0,56.8063,56.9149,56.7866,56.8556,56638.0
2025-03-20 13:35:00,57.61,57.71,57.6,57.7,53135.0,56.8556,56.9543,56.8458,56.9445,53135.0
2025-03-20 13:40:00,57.7,57.7,57.59,57.66,40132.0,56.9445,56.9445,56.8359,56.905,40132.0
2025-03-20 13:45:00,57.66,57.72,57.63,57.67,43707.0,56.905,56.9642,56.8754,56.9149,43707.0
2025-03-20 13:50:00,57.66,57.68,57.59,57.6,58929.0,56.905,56.9247,56.8359,56.8458,58929.0
2025-03-20 13:55:00,57.6,57.61,57.53,57.59,35200.0,56.8458,56.8556,56.7767,56.8359,35200.0
2025-03-20 14:00:00,57.59,57.63,57.56,57.58,29249.0,56.8359,56.8754,56.8063,56.826,29249.0
2025-03-20 14:05:00,57.57,57.63,57.55,57.58,27836.0,56.8162,56.8754,56.7964,56.826,27836.0
2025-03-20 14:10:00,57.59,57.66,57.58,57.63,28290.0,56.8359,56.905,56.826,56.8754,28290.0
2025-03-20 14:15:00,57.63,57.7,57.61,57.69,125437.0,56.8754,56.9445,56.8556,56.9346,125437.0
2025-03-20 14:20:00,57.68,57.68,57.56,57.58,97290.0,56.9247,56.9247,56.8063,56.826,97290.0
2025-03-20 14:25:00,57.59,57.59,57.48,57.48,135742.0,56.8359,56.8359,56.7274,56.7274,135742.0
2025-03-20 14:30:00,57.48,57.51,57.44,57.48,54538.0,56.7274,56.757,56.6879,56.7274,54538.0
2025-03-20 14:35:00,57.48,57.56,57.48,57.55,52450.0,56.7274,56.8063,56.7274,56.7964,52450.0
2025-03-20 14:40:00,57.55,57.55,57.48,57.5,70797.0,56.7964,56.7964,56.7274,56.7471,70797.0
2025-03-20 14:45:00,57.51,57.61,57.49,57.6,37215.0,56.757,56.8556,56.7372,56.8458,37215.0
2025-03-20 14:50:00,57.61,57.71,57.6,57.7,54870.0,56.8556,56.9543,56.8458,56.9445,54870.0
2025-03-20 14:55:00,57.7,57.71,57.55,57.58,95442.0,56.9445,56.9543,56.7964,56.826,95442.0
2025-03-20 15:00:00,57.58,57.72,57.58,57.66,65128.0,56.826,56.9642,56.826,56.905,65128.0
2025-03-20 15:05:00,57.66,57.71,57.61,57.62,59838.0,56.905,56.9543,56.8556,56.8655,59838.0
2025-03-20 15:10:00,57.62,57.7,57.61,57.65,71717.0,56.8655,56.9445,56.8556,56.8951,71717.0
2025-03-20 15:15:00,57.65,57.72,57.64,57.67,99855.0,56.8951,56.9642,56.8853,56.9149,99855.0
2025-03-20 15:20:00,57.67,57.77,57.66,57.75,92974.0,56.9149,57.0136,56.905,56.9938,92974.0
2025-03-20 15:25:00,57.74,57.74,57.65,57.66,83015.0,56.9839,56.9839,56.8951,56.905,83015.0
2025-03-20 15:30:00,57.66,57.74,57.64,57.7,86273.0,56.905,56.9839,56.8853,56.9445,86273.0
2025-03-20 15:35:00,57.7,57.74,57.68,57.74,43925.0,56.9445,56.9839,56.9247,56.9839,43925.0
2025-03-20 15:40:00,57.75,57.82,57.71,57.75,142273.0,56.9938,57.0629,56.9543,56.9938,142273.0
2025-03-20 15:45:00,57.75,57.77,57.68,57.73,174666.0,56.9938,57.0136,56.9247,56.9741,174666.0
2025-03-20 15:50:00,57.73,57.73,57.44,57.45,576857.0,56.9741,56.9741,56.6879,56.6977,576857.0
2025-03-20 15:55:00,57.45,57.49,57.23,57.29,1387354.0,56.6977,56.7372,56.4806,56.5398,1387354.0
2025-03-21 09:30:00,56.83,57.31,56.64,57.28,367467.0,56.0859,56.5596,55.8983,56.53,367467.0
2025-03-21 09:35:00,57.26,57.33,57.01,57.15,1065668.0,56.5102,56.5793,56.2635,56.4017,1065668.0
2025-03-21 09:40:00,57.17,57.25,57.12,57.15,102867.0,56.4214,56.5004,56.3721,56.4017,102867.0
2025-03-21 09:45:00,57.14,57.2,56.98,57.04,97014.0,56.3918,56.451,56.2339,56.2931,97014.0
2025-03-21 09:50:00,57.03,57.07,56.84,57.0,82738.0,56.2832,56.3227,56.0957,56.2536,82738.0
2025-03-21 09:55:00,56.99,57.06,56.95,57.01,88238.0,56.2438,56.3129,56.2043,56.2635,88238.0
2025-03-21 10:00:00,57.01,57.03,56.69,56.73,200318.0,56.2635,56.2832,55.9477,55.9872,200318.0
2025-03-21 10:05:00,56.75,56.78,56.58,56.59,130618.0,56.0069,56.0365,55.8391,55.849,130618.0
2025-03-21 10:10:00,56.58,56.62,56.46,56.52,309941.0,55.8391,55.8786,55.7207,55.7799,309941.0
2025-03-21 10:15:00,56.52,56.58,56.38,56.57,289058.0,55.7799,55.8391,55.6418,55.8293,289058.0
2025-03-21 10:20:00,56.55,56.71,56.49,56.71,207301.0,55.8095,55.9674,55.7503,55.9674,207301.0
2025-03-21 10:25:00,56.7,56.79,56.67,56.7,80135.0,55.9576,56.0464,55.928,55.9576,80135.0
2025-03-21 10:30:00,56.7,56.74,56.62,56.67,177707.0,55.9576,55.997,55.8786,55.928,177707.0
2025-03-21 10:35:00,56.66,56.72,56.62,56.65,189382.0,55.9181,55.9773,55.8786,55.9082,189382.0
2025-03-21 10:40:00,56.65,56.81,56.62,56.81,70159.0,55.9082,56.0661,55.8786,56.0661,70159.0
2025-03-21 10:45:00,56.81,56.87,56.75,56.87,128452.0,56.0661,56.1253,56.0069,56.1253,128452.0
2025-03-21 10:50:00,56.87,56.92,56.83,56.86,114896.0,56.1253,56.1747,56.0859,56.1155,114896.0
2025-03-21 10:55:00,56.87,56.91,56.8,56.91,395123.0,56.1253,56.1648,56.0563,56.1648,395123.0
2025-03-21 11:00:00,56.92,56.99,56.84,56.87,143176.0,56.1747,56.2438,56.0957,56.1253,143176.0
2025-03-21 11:05:00,56.87,56.95,56.85,56.91,252128.0,56.1253,56.2043,56.1056,56.1648,252128.0
2025-03-21 11:10:00,56.91,57.02,56.89,56.91,111000.0,56.1648,56.2734,56.1451,56.1648,111000.0
2025-03-21 11:15:00,56.91,56.92,56.79,56.86,235795.0,56.1648,56.1747,56.0464,56.1155,235795.0
2025-03-21 11:20:00,56.86,56.96,56.85,56.93,85079.0,56.1155,56.2142,56.1056,56.1846,85079.0
2025-03-21 11:25:00,56.94,56.94,56.88,56.89,64364.0,56.1944,56.1944,56.1352,56.1451,64364.0
2025-03-21 11:30:00,56.89,57.0,56.86,56.89,43511.0,56.1451,56.2536,56.1155,56.1451,43511.0
2025-03-21 11:35:00,56.88,56.97,56.85,56.89,128679.0,56.1352,56.224,56.1056,56.1451,128679.0
2025-03-21 11:40:00,56.89,56.91,56.8,56.84,65779.0,56.1451,56.1648,56.0563,56.0957,65779.0
2025-03-21 11:45:00,56.83,56.9,56.79,56.83,76638.0,56.0859,56.1549,56.0464,56.0859,76638.0
2025-03-21 11:50:00,56.82,56.87,56.77,56.78,137046.0,56.076,56.1253,56.0266,56.0365,137046.0
2025-03-21 11:55:00,56.79,56.88,56.78,56.82,59207.0,56.0464,56.1352,56.0365,56.076,59207.0
2025-03-21 12:00:00,56.8,56.92,56.77,56.9,176324.0,56.0563,56.1747,56.0266,56.1549,176324.0
2025-03-21 12:05:00,56.89,56.97,56.88,56.95,40237.0,56.1451,56.224,56.1352,56.2043,40237.0
2025-03-21 12:10:00,56.95,57.12,56.95,57.06,136254.0,56.2043,56.3721,56.2043,56.3129,136254.0
2025-03-21 12:15:00,57.07,57.15,57.0,57.14,202848.0,56.3227,56.4017,56.2536,56.3918,202848.0
2025-03-21 12:20:00,57.13,57.21,57.1,57.19,116133.0,56.3819,56.4609,56.3523,56.4411,116133.0
2025-03-21 12:25:00,57.2,57.23,57.15,57.21,95382.0,56.451,56.4806,56.4017,56.4609,95382.0
2025-03-21 12:30:00,57.21,57.22,57.14,57.2,88656.0,56.4609,56.4708,56.3918,56.451,88656.0
2025-03-21 12:35:00,57.2,57.23,57.12,57.23,218989.0,56.451,56.4806,56.3721,56.4806,218989.0
2025-03-21 12:40:00,57.23,57.26,57.16,57.16,182437.0,56.4806,56.5102,56.4115,56.4115,182437.0
2025-03-21 12:45:00,57.16,57.31,57.15,57.3,255690.0,56.4115,56.5596,56.4017,56.5497,255690.0
2025-03-21 12:50:00,57.3,57.34,57.25,57.28,158598.0,56.5497,56.5892,56.5004,56.53,158598.0
2025-03-21 12:55:00,57.28,57.37,57.26,57.36,109734.0,56.53,56.6188,56.5102,56.6089,109734.0
2025-03-21 13:00:00,57.36,57.37,57.32,57.37,107892.0,56.6089,56.6188,56.5694,56.6188,107892.0
2025-03-21 13:05:00,57.37,57.47,57.36,57.46,111799.0,56.6188,56.7175,56.6089,56.7076,111799.0
2025-03-21 13:10:00,57.47,57.47,57.36,57.4,76050.0,56.7175,56.7175,56.6089,56.6484,76050.0
2025-03-21 13:15:00,57.39,57.41,57.38,57.39,83689.0,56.6385,56.6583,56.6287,56.6385,83689.0
2025-03-21 13:20:00,57.38,57.49,57.38,57.44,35985.0,56.6287,56.7372,56.6287,56.6879,35985.0
2025-03-21 13:25:00,57.44,57.46,57.38,57.41,113029.0,56.6879,56.7076,56.6287,56.6583,113029.0
2025-03-21 13:30:00,57.42,57.42,57.35,57.37,43728.0,56.6681,56.6681,56.5991,56.6188,43728.0
2025-03-21 13:35:00,57.38,57.46,57.37,57.46,37530.0,56.6287,56.7076,56.6188,56.7076,37530.0
2025-03-21 13:40:00,57.47,57.49,57.42,57.46,85476.0,56.7175,56.7372,56.6681,56.7076,85476.0
2025-03-21 13:45:00,57.47,57.56,57.45,57.55,50536.0,56.7175,56.8063,56.6977,56.7964,50536.0
2025-03-21 13:50:00,57.55,57.58,57.5,57.51,46331.0,56.7964,56.826,56.7471,56.757,46331.0
2025-03-21 13:55:00,57.52,57.52,57.38,57.39,62881.0,56.7668,56.7668,56.6287,56.6385,62881.0
2025-03-21 14:00:00,57.39,57.43,57.37,57.4,63893.0,56.6385,56.678,56.6188,56.6484,63893.0
2025-03-21 14:05:00,57.39,57.39,57.3,57.33,48478.0,56.6385,56.6385,56.5497,56.5793,48478.0
2025-03-21 14:10:00,57.33,57.35,57.29,57.32,89003.0,56.5793,56.5991,56.5398,56.5694,89003.0
2025-03-21 14:15:00,57.32,57.37,57.29,57.35,25150.0,56.5694,56.6188,56.5398,56.5991,25150.0
2025-03-21 14:20:00,57.35,57.39,57.28,57.3,59793.0,56.5991,56.6385,56.53,56.5497,59793.0
2025-03-21 14:25:00,57.29,57.29,57.17,57.19,96214.0,56.5398,56.5398,56.4214,56.4411,96214.0
2025-03-21 14:30:00,57.2,57.3,57.19,57.22,81237.0,56.451,56.5497,56.4411,56.4708,81237.0
2025-03-21 14:35:00,57.22,57.34,57.21,57.31,58949.0,56.4708,56.5892,56.4609,56.5596,58949.0
2025-03-21 14:40:00,57.31,57.33,57.29,57.3,41901.0,56.5596,56.5793,56.5398,56.5497,41901.0
2025-03-21 14:45:00,57.3,57.31,57.23,57.25,105300.0,56.5497,56.5596,56.4806,56.5004,105300.0
2025-03-21 14:50:00,57.25,57.26,57.19,57.2,98573.0,56.5004,56.5102,56.4411,56.451,98573.0
2025-03-21 14:55:00,57.2,57.23,57.17,57.17,62009.0,56.451,56.4806,56.4214,56.4214,62009.0
2025-03-21 15:00:00,57.18,57.19,57.07,57.11,110999.0,56.4313,56.4411,56.3227,56.3622,110999.0
2025-03-21 15:05:00,57.12,57.17,57.11,57.14,84002.0,56.3721,56.4214,56.3622,56.3918,84002.0
2025-03-21 15:10:00,57.14,57.22,57.12,57.2,86817.0,56.3918,56.4708,56.3721,56.451,86817.0
2025-03-21 15:15:00,57.2,57.23,57.16,57.19,134580.0,56.451,56.4806,56.4115,56.4411,134580.0
2025-03-21 15:20:00,57.19,57.2,57.07,57.17,85343.0,56.4411,56.451,56.3227,56.4214,85343.0
2025-03-21 15:25:00,57.17,57.17,57.04,57.08,104777.0,56.4214,56.4214,56.2931,56.3326,104777.0
2025-03-21 15:30:00,57.08,57.16,57.05,57.15,205833.0,56.3326,56.4115,56.303,56.4017,205833.0
2025-03-21 15:35:00,57.14,57.22,57.11,57.15,255711.0,56.3918,56.4708,56.3622,56.4017,255711.0
2025-03-21 15:40:00,57.15,57.2,57.08,57.17,293056.0,56.4017,56.451,56.3326,56.4214,293056.0
2025-03-21 15:45:00,57.17,57.22,57.11,57.22,395539.0,56.4214,56.4708,56.3622,56.4708,395539.0
2025-03-21 15:50:00,57.23,57.31,57.14,57.28,785481.0,56.4806,56.5596,56.3918,56.53,785481.0
2025-03-21 15:55:00,57.27,57.36,57.25,57.3,1708226.0,56.5201,56.6089,56.5004,56.5497,1708226.0
2025-03-24 09:30:00,57.95,57.95,57.71,57.9,297486.0,57.5613,57.5613,57.3229,57.5117,297486.0
2025-03-24 09:35:00,57.89,58.04,57.79,58.0,114708.0,57.5017,57.6507,57.4024,57.611,114708.0
2025-03-24 09:40:00,57.99,58.24,57.94,57.94,120978.0,57.6011,57.8494,57.5514,57.5514,120978.0
2025-03-24 09:45:00,57.97,58.1,57.93,58.06,106943.0,57.5812,57.7103,57.5415,57.6706,106943.0
2025-03-24 09:50:00,58.07,58.07,57.85,57.98,159864.0,57.6805,57.6805,57.462,57.5911,159864.0
2025-03-24 09:55:00,57.98,57.99,57.87,57.96,91086.0,57.5911,57.6011,57.4819,57.5713,91086.0
2025-03-24 10:00:00,57.96,57.97,57.78,57.82,215159.0,57.5713,57.5812,57.3925,57.4322,215159.0
2025-03-24 10:05:00,57.83,57.89,57.77,57.85,34795.0,57.4421,57.5017,57.3825,57.462,34795.0
2025-03-24 10:10:00,57.83,57.98,57.83,57.96,88362.0,57.4421,57.5911,57.4421,57.5713,88362.0
2025-03-24 10:15:00,57.96,57.96,57.87,57.92,122815.0,57.5713,57.5713,57.4819,57.5315,122815.0
2025-03-24 10:20:00,57.93,58.02,57.91,57.97,91800.0,57.5415,57.6309,57.5216,57.5812,91800.0
2025-03-24 10:25:00,57.96,58.01,57.93,57.99,55348.0,57.5713,57.6209,57.5415,57.6011,55348.0
2025-03-24 10:30:00,57.98,58.04,57.94,58.01,100540.0,57.5911,57.6507,57.5514,57.6209,100540.0
2025-03-24 10:35:00,58.03,58.1,57.98,58.03,52614.0,57.6408,57.7103,57.5911,57.6408,52614.0
2025-03-24 10:40:00,58.03,58.1,58.02,58.05,45109.0,57.6408,57.7103,57.6309,57.6607,45109.0
2025-03-24 10:45:00,58.05,58.14,57.98,58.11,65295.0,57.6607,57.7501,57.5911,57.7203,65295.0
2025-03-24 10:50:00,58.11,58.17,58.1,58.17,28720.0,57.7203,57.7799,57.7103,57.7799,28720.0
2025-03-24 10:55:00,58.17,58.2,58.15,58.2,34377.0,57.7799,57.8097,57.76,57.8097,34377.0
2025-03-24 11:00:00,58.2,58.33,58.19,58.29,58206.0,57.8097,57.9388,57.7997,57.8991,58206.0
2025-03-24 11:05:00,58.29,58.38,58.28,58.36,47347.0,57.8991,57.9885,57.8891,57.9686,47347.0
2025-03-24 11:10:00,58.36,58.4,58.32,58.4,28911.0,57.9686,58.0083,57.9289,58.0083,28911.0
2025-03-24 11:15:00,58.39,58.47,58.39,58.45,90089.0,57.9984,58.0778,57.9984,58.058,90089.0
2025-03-24 11:20:00,58.47,58.48,58.41,58.41,86817.0,58.0778,58.0878,58.0183,58.0183,86817.0
2025-03-24 11:25:00,58.42,58.45,58.38,58.45,69306.0,58.0282,58.058,57.9885,58.058,69306.0
2025-03-24 11:30:00,58.46,58.46,58.38,58.4,47358.0,58.0679,58.0679,57.9885,58.0083,47358.0
2025-03-24 11:35:00,58.4,58.41,58.29,58.31,42840.0,58.0083,58.0183,57.8991,57.9189,42840.0
2025-03-24 11:40:00,58.3,58.31,58.21,58.23,31171.0,57.909,57.9189,57.8196,57.8395,31171.0
2025-03-24 11:45:00,58.22,58.22,58.15,58.17,49652.0,57.8295,57.8295,57.76,57.7799,49652.0
2025-03-24 11:50:00,58.18,58.29,58.17,58.26,78872.0,57.7898,57.8991,57.7799,57.8693,78872.0
2025-03-24 11:55:00,58.26,58.26,58.19,58.22,59292.0,57.8693,57.8693,57.7997,57.8295,59292.0
2025-03-24 12:00:00,58.23,58.31,58.22,58.3,33830.0,57.8395,57.9189,57.8295,57.909,33830.0
2025-03-24 12:05:00,58.33,58.38,58.31,58.35,37774.0,57.9388,57.9885,57.9189,57.9587,37774.0
2025-03-24 12:10:00,58.36,58.38,58.25,58.27,25609.0,57.9686,57.9885,57.8593,57.8792,25609.0
2025-03-24 12:15:00,58.28,58.33,58.19,58.21,83872.0,57.8891,57.9388,57.7997,57.8196,83872.0
2025-03-24 12:20:00,58.2,58.24,58.19,58.22,52232.0,57.8097,57.8494,57.7997,57.8295,52232.0
2025-03-24 12:25:00,58.21,58.21,58.09,58.11,86892.0,57.8196,57.8196,57.7004,57.7203,86892.0
2025-03-24 12:30:00,58.1,58.13,58.06,58.07,21269.0,57.7103,57.7401,57.6706,57.6805,21269.0
2025-03-24 12:35:00,58.09,58.12,58.02,58.03,42418.0,57.7004,57.7302,57.6309,57.6408,42418.0
2025-03-24 12:40:00,58.05,58.07,57.98,58.07,26601.0,57.6607,57.6805,57.5911,57.6805,26601.0
2025-03-24 12:45:00,58.06,58.08,57.95,57.98,43273.0,57.6706,57.6905,57.5613,57.5911,43273.0
2025-03-24 12:50:00,57.97,58.02,57.97,57.99,27417.0,57.5812,57.6309,57.5812,57.6011,27417.0
2025-03-24 12:55:00,58.0,58.01,57.94,57.98,55481.0,57.611,57.6209,57.5514,57.5911,55481.0
2025-03-24 13:00:00,57.98,58.0,57.95,57.98,29786.0,57.5911,57.611,57.5613,57.5911,29786.0
2025-03-24 13:05:00,57.98,58.04,57.97,57.99,34458.0,57.5911,57.6507,57.5812,57.6011,34458.0
2025-03-24 13:10:00,57.99,58.02,57.95,57.96,25293.0,57.6011,57.6309,57.5613,57.5713,25293.0
2025-03-24 13:15:00,57.95,58.04,57.94,58.0,58516.0,57.5613,57.6507,57.5514,57.611,58516.0
2025-03-24 13:20:00,57.99,58.0,57.95,57.97,71886.0,57.6011,57.611,57.5613,57.5812,71886.0
2025-03-24 13:25:00,57.97,57.99,57.95,57.98,38278.0,57.5812,57.6011,57.5613,57.5911,38278.0
2025-03-24 13:30:00,57.99,58.05,57.99,58.03,21363.0,57.6011,57.6607,57.6011,57.6408,21363.0
2025-03-24 13:35:00,58.03,58.09,58.03,58.07,14949.0,57.6408,57.7004,57.6408,57.6805,14949.0
2025-03-24 13:40:00,58.06,58.07,58.0,58.03,34992.0,57.6706,57.6805,57.611,57.6408,34992.0
2025-03-24 13:45:00,58.02,58.05,58.01,58.03,12671.0,57.6309,57.6607,57.6209,57.6408,12671.0
2025-03-24 13:50:00,58.02,58.05,57.99,58.04,32090.0,57.6309,57.6607,57.6011,57.6507,32090.0
2025-03-24 13:55:00,58.05,58.07,58.04,58.05,13584.0,57.6607,57.6805,57.6507,57.6607,13584.0
2025-03-24 14:00:00,58.05,58.05,57.98,57.99,18156.0,57.6607,57.6607,57.5911,57.6011,18156.0
2025-03-24 14:05:00,58.0,58.03,57.98,58.0,27566.0,57.611,57.6408,57.5911,57.611,27566.0
2025-03-24 14:10:00,57.99,58.0,57.94,57.98,22161.0,57.6011,57.611,57.5514,57.5911,22161.0
2025-03-24 14:15:00,57.98,58.04,57.98,58.0,35837.0,57.5911,57.6507,57.5911,57.611,35837.0
2025-03-24 14:20:00,57.99,58.0,57.92,57.92,60238.0,57.6011,57.611,57.5315,57.5315,60238.0
2025-03-24 14:25:00,57.93,57.97,57.91,57.97,33375.0,57.5415,57.5812,57.5216,57.5812,33375.0
2025-03-24 14:30:00,57.98,58.02,57.97,58.0,37856.0,57.5911,57.6309,57.5812,57.611,37856.0
2025-03-24 14:35:00,58.0,58.15,57.99,58.14,139740.0,57.611,57.76,57.6011,57.7501,139740.0
2025-03-24 14:40:00,58.14,58.26,58.12,58.25,215027.0,57.7501,57.8693,57.7302,57.8593,215027.0
2025-03-24 14:45:00,58.25,58.27,58.18,58.2,168431.0,57.8593,57.8792,57.7898,57.8097,168431.0
2025-03-24 14:50:00,58.2,58.22,58.16,58.18,23989.0,57.8097,57.8295,57.7699,57.7898,23989.0
2025-03-24 14:55:00,58.18,58.21,58.14,58.18,64518.0,57.7898,57.8196,57.7501,57.7898,64518.0
2025-03-24 15:00:00,58.17,58.28,58.15,58.28,41397.0,57.7799,57.8891,57.76,57.8891,41397.0
2025-03-24 15:05:00,58.3,58.37,58.28,58.37,84855.0,57.909,57.9785,57.8891,57.9785,84855.0
2025-03-24 15:10:00,58.36,58.42,58.34,58.39,187058.0,57.9686,58.0282,57.9487,57.9984,187058.0
2025-03-24 15:15:00,58.4,58.5,58.4,58.46,50851.0,58.0083,58.1076,58.0083,58.0679,50851.0
2025-03-24 15:20:00,58.46,58.55,58.44,58.55,133724.0,58.0679,58.1573,58.048,58.1573,133724.0
2025-03-24 15:25:00,58.55,58.55,58.39,58.39,215553.0,58.1573,58.1573,57.9984,57.9984,215553.0
2025-03-24 15:30:00,58.39,58.44,58.32,58.33,128007.0,57.9984,58.048,57.9289,57.9388,128007.0
2025-03-24 15:35:00,58.33,58.47,58.29,58.47,80111.0,57.9388,58.0778,57.8991,58.0778,80111.0
2025-03-24 15:40:00,58.47,58.55,58.44,58.54,214934.0,58.0778,58.1573,58.048,58.1474,214934.0
2025-03-24 15:45:00,58.55,58.67,58.54,58.6,230861.0,58.1573,58.2765,58.1474,58.207,230861.0
2025-03-24 15:50:00,58.6,58.6,58.47,58.55,313185.0,58.207,58.207,58.0778,58.1573,313185.0
2025-03-24 15:55:00,58.55,58.59,58.42,58.42,1435222.0,58.1573,58.197,58.0282,58.0282,1435222.0
2025-03-25 09:30:00,58.51,58.81,58.42,58.8,114659.0,58.1176,58.4156,58.0282,58.4056,114659.0
2025-03-25 09:35:00,58.8,58.8,58.59,58.73,45253.0,58.4056,58.4056,58.197,58.3361,45253.0
2025-03-25 09:40:00,58.73,58.74,58.53,58.59,107079.0,58.3361,58.346,58.1374,58.197,107079.0
2025-03-25 09:45:00,58.58,58.74,58.5,58.5,55115.0,58.1871,58.346,58.1076,58.1076,55115.0
2025-03-25 09:50:00,58.5,58.53,58.4,58.51,78353.0,58.1076,58.1374,58.0083,58.1176,78353.0
2025-03-25 09:55:00,58.51,58.57,58.38,58.39,45351.0,58.1176,58.1772,57.9885,57.9984,45351.0
2025-03-25 10:00:00,58.4,58.43,58.24,58.26,100835.0,58.0083,58.0381,57.8494,57.8693,100835.0
2025-03-25 10:05:00,58.27,58.39,58.26,58.31,29869.0,57.8792,57.9984,57.8693,57.9189,29869.0
2025-03-25 10:10:00,58.3,58.39,58.28,58.28,27405.0,57.909,57.9984,57.8891,57.8891,27405.0
2025-03-25 10:15:00,58.29,58.37,58.24,58.34,25886.0,57.8991,57.9785,57.8494,57.9487,25886.0
2025-03-25 10:20:00,58.34,58.5,58.33,58.5,126134.0,57.9487,58.1076,57.9388,58.1076,126134.0
2025-03-25 10:25:00,58.49,58.52,58.44,58.48,45426.0,58.0977,58.1275,58.048,58.0878,45426.0
2025-03-25 10:30:00,58.48,58.56,58.48,58.55,108920.0,58.0878,58.1672,58.0878,58.1573,108920.0
2025-03-25 10:35:00,58.55,58.63,58.54,58.63,69961.0,58.1573,58.2368,58.1474,58.2368,69961.0
2025-03-25 10:40:00,58.62,58.66,58.58,58.64,40837.0,58.2268,58.2666,58.1871,58.2467,40837.0
2025-03-25 10:45:00,58.65,58.65,58.56,58.59,35137.0,58.2566,58.2566,58.1672,58.197,35137.0
2025-03-25 10:50:00,58.6,58.64,58.54,58.56,30874.0,58.207,58.2467,58.1474,58.1672,30874.0
2025-03-25 10:55:00,58.57,58.58,58.51,58.55,50838.0,58.1772,58.1871,58.1176,58.1573,50838.0
2025-03-25 11:00:00,58.55,58.69,58.54,58.66,34775.0,58.1573,58.2964,58.1474,58.2666,34775.0
2025-03-25 11:05:00,58.67,58.68,58.62,58.64,24614.0,58.2765,58.2864,58.2268,58.2467,24614.0
2025-03-25 11:10:00,58.64,58.64,58.57,58.62,17038.0,58.2467,58.2467,58.1772,58.2268,17038.0
2025-03-25 11:15:00,58.62,58.64,58.6,58.63,24789.0,58.2268,58.2467,58.207,58.2368,24789.0
2025-03-25 11:20:00,58.63,58.7,58.63,58.68,70255.0,58.2368,58.3063,58.2368,58.2864,70255.0
2025-03-25 11:25:00,58.67,58.72,58.66,58.71,15128.0,58.2765,58.3262,58.2666,58.3162,15128.0
2025-03-25 11:30:00,58.73,58.78,58.72,58.73,24930.0,58.3361,58.3858,58.3262,58.3361,24930.0
2025-03-25 11:35:00,58.73,58.74,58.7,58.73,22195.0,58.3361,58.346,58.3063,58.3361,22195.0
2025-03-25 11:40:00,58.74,58.76,58.73,58.74,24378.0,58.346,58.3659,58.3361,58.346,24378.0
2025-03-25 11:45:00,58.75,58.75,58.59,58.6,21986.0,58.356,58.356,58.197,58.207,21986.0
2025-03-25 11:50:00,58.59,58.61,58.54,58.54,19711.0,58.197,58.2169,58.1474,58.1474,19711.0
2025-03-25 11:55:00,58.53,58.54,58.46,58.52,165959.0,58.1374,58.1474,58.0679,58.1275,165959.0
2025-03-25 12:00:00,58.53,58.56,58.5,58.51,284793.0,58.1374,58.1672,58.1076,58.1176,284793.0
2025-03-25 12:05:00,58.51,58.61,58.48,58.61,158778.0,58.1176,58.2169,58.0878,58.2169,158778.0
2025-03-25 12:10:00,58.6,58.63,58.57,58.61,56417.0,58.207,58.2368,58.1772,58.2169,56417.0
2025-03-25 12:15:00,58.61,58.66,58.6,58.64,35283.0,58.2169,58.2666,58.207,58.2467,35283.0
2025-03-25 12:20:00,58.64,58.8,58.64,58.76,73470.0,58.2467,58.4056,58.2467,58.3659,73470.0
2025-03-25 12:25:00,58.76,58.77,58.67,58.71,190930.0,58.3659,58.3758,58.2765,58.3162,190930.0
2025-03-25 12:30:00,58.71,58.77,58.7,58.77,50882.0,58.3162,58.3758,58.3063,58.3758,50882.0
2025-03-25 12:35:00,58.77,58.83,58.7,58.73,276088.0,58.3758,58.4354,58.3063,58.3361,276088.0
2025-03-25 12:40:00,58.73,58.79,58.73,58.75,143565.0,58.3361,58.3957,58.3361,58.356,143565.0
2025-03-25 12:45:00,58.76,58.76,58.7,58.7,55255.0,58.3659,58.3659,58.3063,58.3063,55255.0
2025-03-25 12:50:00,58.7,58.71,58.65,58.67,51722.0,58.3063,58.3162,58.2566,58.2765,51722.0
2025-03-25 12:55:00,58.67,58.7,58.66,58.7,19735.0,58.2765,58.3063,58.2666,58.3063,19735.0
2025-03-25 13:00:00,58.71,58.76,58.7,58.71,12472.0,58.3162,58.3659,58.3063,58.3162,12472.0
2025-03-25 13:05:00,58.71,58.79,58.71,58.79,22722.0,58.3162,58.3957,58.3162,58.3957,22722.0
2025-03-25 13:10:00,58.79,58.81,58.77,58.79,28504.0,58.3957,58.4156,58.3758,58.3957,28504.0
2025-03-25 13:15:00,58.79,58.81,58.74,58.75,92640.0,58.3957,58.4156,58.346,58.356,92640.0
2025-03-25 13:20:00,58.75,58.76,58.68,58.71,138620.0,58.356,58.3659,58.2864,58.3162,138620.0
2025-03-25 13:25:00,58.7,58.7,58.64,58.66,33299.0,58.3063,58.3063,58.2467,58.2666,33299.0
2025-03-25 13:30:00,58.66,58.76,58.65,58.76,21335.0,58.2666,58.3659,58.2566,58.3659,21335.0
2025-03-25 13:35:00,58.77,58.79,58.73,58.73,55009.0,58.3758,58.3957,58.3361,58.3361,55009.0
2025-03-25 13:40:00,58.74,58.82,58.74,58.79,9425.0,58.346,58.4255,58.346,58.3957,9425.0
2025-03-25 13:45:00,58.79,58.8,58.74,58.76,27906.0,58.3957,58.4056,58.346,58.3659,27906.0
2025-03-25 13:50:00,58.76,58.79,58.74,58.75,26293.0,58.3659,58.3957,58.346,58.356,26293.0
2025-03-25 13:55:00,58.75,58.75,58.71,58.73,18184.0,58.356,58.356,58.3162,58.3361,18184.0
2025-03-25 14:00:00,58.72,58.74,58.68,58.69,71748.0,58.3262,58.346,58.2864,58.2964,71748.0
2025-03-25 14:05:00,58.69,58.69,58.62,58.64,133074.0,58.2964,58.2964,58.2268,58.2467,133074.0
2025-03-25 14:10:00,58.64,58.67,58.6,58.61,178029.0,58.2467,58.2765,58.207,58.2169,178029.0
2025-03-25 14:15:00,58.6,58.63,58.59,58.62,70462.0,58.207,58.2368,58.197,58.2268,70462.0
2025-03-25 14:20:00,58.63,58.65,58.59,58.6,45478.0,58.2368,58.2566,58.197,58.207,45478.0
2025-03-25 14:25:00,58.6,58.6,58.54,58.55,32808.0,58.207,58.207,58.1474,58.1573,32808.0
2025-03-25 14:30:00,58.56,58.56,58.45,58.53,84377.0,58.1672,58.1672,58.058,58.1374,84377.0
2025-03-25 14:35:00,58.53,58.53,58.44,58.45,50794.0,58.1374,58.1374,58.048,58.058,50794.0
2025-03-25 14:40:00,58.45,58.46,58.38,58.38,127844.0,58.058,58.0679,57.9885,57.9885,127844.0
2025-03-25 14:45:00,58.39,58.39,58.3,58.33,257265.0,57.9984,57.9984,57.909,57.9388,257265.0
2025-03-25 14:50:00,58.33,58.4,58.32,58.38,84819.0,57.9388,58.0083,57.9289,57.9885,84819.0
2025-03-25 14:55:00,58.39,58.42,58.35,58.42,30446.0,57.9984,58.0282,57.9587,58.0282,30446.0
2025-03-25 15:00:00,58.41,58.52,58.4,58.52,45129.0,58.0183,58.1275,58.0083,58.1275,45129.0
2025-03-25 15:05:00,58.52,58.54,58.45,58.51,97043.0,58.1275,58.1474,58.058,58.1176,97043.0
2025-03-25 15:10:00,58.51,58.52,58.45,58.5,57656.0,58.1176,58.1275,58.058,58.1076,57656.0
2025-03-25 15:15:00,58.5,58.56,58.49,58.54,29907.0,58.1076,58.1672,58.0977,58.1474,29907.0
2025-03-25 15:20:00,58.54,58.54,58.48,58.5,39868.0,58.1474,58.1474,58.0878,58.1076,39868.0
2025-03-25 15:25:00,58.51,58.51,58.45,58.47,43485.0,58.1176,58.1176,58.058,58.0778,43485.0
2025-03-25 15:30:00,58.48,58.5,58.44,58.44,25392.0,58.0878,58.1076,58.048,58.048,25392.0
2025-03-25 15:35:00,58.44,58.44,58.21,58.33,150615.0,58.048,58.048,57.8196,57.9388,150615.0
2025-03-25 15:40:00,58.34,58.5,58.33,58.48,86358.0,57.9487,58.1076,57.9388,58.0878,86358.0
2025-03-25 15:45:00,58.48,58.51,58.41,58.48,93662.0,58.0878,58.1176,58.0183,58.0878,93662.0
2025-03-25 15:50:00,58.47,58.47,58.29,58.3,744992.0,58.0778,58.0778,57.8991,57.909,744992.0
2025-03-25 15:55:00,58.31,58.31,58.22,58.27,742622.0,57.9189,57.9189,57.8295,57.8792,742622.0
2025-03-26 09:30:00,58.55,58.77,58.45,58.77,191469.0,58.1573,58.3758,58.058,58.3758,191469.0
2025-03-26 09:35:00,58.76,58.98,58.69,58.98,457719.0,58.3659,58.5844,58.2964,58.5844,457719.0
2025-03-26 09:40:00,58.99,59.15,58.97,59.07,347159.0,58.5944,58.7533,58.5745,58.6738,347159.0
2025-03-26 09:45:00,59.06,59.12,58.96,59.06,98527.0,58.6639,58.7235,58.5646,58.6639,98527.0
2025-03-26 09:50:00,59.07,59.16,58.96,59.08,216190.0,58.6738,58.7632,58.5646,58.6838,216190.0
2025-03-26 09:55:00,59.08,59.12,58.99,59.0,131098.0,58.6838,58.7235,58.5944,58.6043,131098.0
2025-03-26 10:00:00,58.99,59.03,58.8,58.86,204377.0,58.5944,58.6341,58.4056,58.4652,204377.0
2025-03-26 10:05:00,58.85,59.0,58.83,58.89,65374.0,58.4553,58.6043,58.4354,58.495,65374.0
2025-03-26 10:10:00,58.88,59.0,58.87,58.99,52361.0,58.4851,58.6043,58.4752,58.5944,52361.0
2025-03-26 10:15:00,59.0,59.01,58.85,58.86,281311.0,58.6043,58.6142,58.4553,58.4652,281311.0
2025-03-26 10:20:00,58.85,58.85,58.7,58.71,127489.0,58.4553,58.4553,58.3063,58.3162,127489.0
2025-03-26 10:25:00,58.71,58.76,58.68,58.73,44850.0,58.3162,58.3659,58.2864,58.3361,44850.0
2025-03-26 10:30:00,58.72,58.85,58.69,58.78,161407.0,58.3262,58.4553,58.2964,58.3858,161407.0
2025-03-26 10:35:00,58.78,58.81,58.73,58.8,79616.0,58.3858,58.4156,58.3361,58.4056,79616.0
2025-03-26 10:40:00,58.79,58.8,58.67,58.7,46716.0,58.3957,58.4056,58.2765,58.3063,46716.0
2025-03-26 10:45:00,58.7,58.7,58.58,58.6,74515.0,58.3063,58.3063,58.1871,58.207,74515.0
2025-03-26 10:50:00,58.61,58.67,58.56,58.56,100973.0,58.2169,58.2765,58.1672,58.1672,100973.0
2025-03-26 10:55:00,58.55,58.59,58.49,58.54,63655.0,58.1573,58.197,58.0977,58.1474,63655.0
2025-03-26 11:00:00,58.55,58.57,58.51,58.54,56917.0,58.1573,58.1772,58.1176,58.1474,56917.0
2025-03-26 11:05:00,58.54,58.55,58.47,58.53,45129.0,58.1474,58.1573,58.0778,58.1374,45129.0
2025-03-26 11:10:00,58.53,58.55,58.48,58.5,29273.0,58.1374,58.1573,58.0878,58.1076,29273.0
2025-03-26 11:15:00,58.5,58.53,58.37,58.43,31721.0,58.1076,58.1374,57.9785,58.0381,31721.0
2025-03-26 11:20:00,58.43,58.48,58.39,58.42,38990.0,58.0381,58.0878,57.9984,58.0282,38990.0
2025-03-26 11:25:00,58.41,58.42,58.31,58.34,34835.0,58.0183,58.0282,57.9189,57.9487,34835.0
2025-03-26 11:30:00,58.34,58.44,58.32,58.42,86576.0,57.9487,58.048,57.9289,58.0282,86576.0
2025-03-26 11:35:00,58.42,58.53,58.41,58.51,36217.0,58.0282,58.1374,58.0183,58.1176,36217.0
2025-03-26 11:40:00,58.51,58.55,58.43,58.43,31697.0,58.1176,58.1573,58.0381,58.0381,31697.0
2025-03-26 11:45:00,58.43,58.46,58.38,58.42,124079.0,58.0381,58.0679,57.9885,58.0282,124079.0
2025-03-26 11:50:00,58.41,58.41,58.32,58.39,177533.0,58.0183,58.0183,57.9289,57.9984,177533.0
2025-03-26 11:55:00,58.37,58.38,58.24,58.3,169589.0,57.9785,57.9885,57.8494,57.909,169589.0
2025-03-26 12:00:00,58.31,58.4,58.28,58.39,49419.0,57.9189,58.0083,57.8891,57.9984,49419.0
2025-03-26 12:05:00,58.39,58.44,58.35,58.37,37370.0,57.9984,58.048,57.9587,57.9785,37370.0
2025-03-26 12:10:00,58.37,58.37,58.26,58.28,182285.0,57.9785,57.9785,57.8693,57.8891,182285.0
2025-03-26 12:15:00,58.28,58.28,58.2,58.21,198095.0,57.8891,57.8891,57.8097,57.8196,198095.0
2025-03-26 12:20:00,58.21,58.27,58.19,58.24,56945.0,57.8196,57.8792,57.7997,57.8494,56945.0
2025-03-26 12:25:00,58.25,58.33,58.25,58.31,63496.0,57.8593,57.9388,57.8593,57.9189,63496.0
2025-03-26 12:30:00,58.31,58.36,58.28,58.32,62158.0,57.9189,57.9686,57.8891,57.9289,62158.0
2025-03-26 12:35:00,58.33,58.38,58.32,58.33,88472.0,57.9388,57.9885,57.9289,57.9388,88472.0
2025-03-26 12:40:00,58.33,58.37,58.29,58.32,50064.0,57.9388,57.9785,57.8991,57.9289,50064.0
2025-03-26 12:45:00,58.31,58.36,58.31,58.35,23740.0,57.9189,57.9686,57.9189,57.9587,23740.0
2025-03-26 12:50:00,58.35,58.36,58.27,58.27,34810.0,57.9587,57.9686,57.8792,57.8792,34810.0
2025-03-26 12:55:00,58.27,58.27,58.16,58.18,18504.0,57.8792,57.8792,57.7699,57.7898,18504.0
2025-03-26 13:00:00,58.18,58.21,58.15,58.17,19163.0,57.7898,57.8196,57.76,57.7799,19163.0
2025-03-26 13:05:00,58.18,58.18,58.11,58.16,43828.0,57.7898,57.7898,57.7203,57.7699,43828.0
2025-03-26 13:10:00,58.16,58.2,58.13,58.16,16626.0,57.7699,57.8097,57.7401,57.7699,16626.0
2025-03-26 13:15:00,58.15,58.16,58.07,58.11,51617.0,57.76,57.7699,57.6805,57.7203,51617.0
2025-03-26 13:20:00,58.12,58.17,58.09,58.14,22823.0,57.7302,57.7799,57.7004,57.7501,22823.0
2025-03-26 13:25:00,58.14,58.14,58.03,58.05,81853.0,57.7501,57.7501,57.6408,57.6607,81853.0
2025-03-26 13:30:00,58.05,58.05,57.94,57.97,123063.0,57.6607,57.6607,57.5514,57.5812,123063.0
2025-03-26 13:35:00,57.97,58.0,57.94,57.99,56032.0,57.5812,57.611,57.5514,57.6011,56032.0
2025-03-26 13:40:00,57.99,58.16,57.99,58.09,99726.0,57.6011,57.7699,57.6011,57.7004,99726.0
2025-03-26 13:45:00,58.09,58.12,58.03,58.06,38202.0,57.7004,57.7302,57.6408,57.6706,38202.0
2025-03-26 13:50:00,58.06,58.07,58.02,58.02,25225.0,57.6706,57.6805,57.6309,57.6309,25225.0
2025-03-26 13:55:00,58.03,58.04,57.96,57.97,37195.0,57.6408,57.6507,57.5713,57.5812,37195.0
2025-03-26 14:00:00,57.98,58.06,57.97,58.04,27770.0,57.5911,57.6706,57.5812,57.6507,27770.0
2025-03-26 14:05:00,58.04,58.04,57.98,58.01,21947.0,57.6507,57.6507,57.5911,57.6209,21947.0
2025-03-26 14:10:00,58.01,58.1,58.01,58.09,16774.0,57.6209,57.7103,57.6209,57.7004,16774.0
2025-03-26 14:15:00,58.09,58.11,58.08,58.1,16236.0,57.7004,57.7203,57.6905,57.7103,16236.0
2025-03-26 14:20:00,58.09,58.13,58.07,58.11,51201.0,57.7004,57.7401,57.6805,57.7203,51201.0
2025-03-26 14:25:00,58.1,58.1,58.03,58.05,26103.0,57.7103,57.7103,57.6408,57.6607,26103.0
2025-03-26 14:30:00,58.04,58.07,58.01,58.02,112978.0,57.6507,57.6805,57.6209,57.6309,112978.0
2025-03-26 14:35:00,58.02,58.04,57.99,58.03,17172.0,57.6309,57.6507,57.6011,57.6408,17172.0
2025-03-26 14:40:00,58.03,58.04,57.94,57.94,42013.0,57.6408,57.6507,57.5514,57.5514,42013.0
2025-03-26 14:45:00,57.94,57.95,57.8,57.82,131082.0,57.5514,57.5613,57.4123,57.4322,131082.0
2025-03-26 14:50:00,57.84,57.84,57.78,57.81,28661.0,57.4521,57.4521,57.3925,57.4223,28661.0
2025-03-26 14:55:00,57.81,57.84,57.79,57.8,22546.0,57.4223,57.4521,57.4024,57.4123,22546.0
2025-03-26 15:00:00,57.81,57.94,57.81,57.86,61266.0,57.4223,57.5514,57.4223,57.4719,61266.0
2025-03-26 15:05:00,57.87,57.93,57.86,57.9,23386.0,57.4819,57.5415,57.4719,57.5117,23386.0
2025-03-26 15:10:00,57.9,57.91,57.84,57.9,55339.0,57.5117,57.5216,57.4521,57.5117,55339.0
2025-03-26 15:15:00,57.89,57.99,57.89,57.97,30940.0,57.5017,57.6011,57.5017,57.5812,30940.0
2025-03-26 15:20:00,57.96,58.0,57.89,57.9,105149.0,57.5713,57.611,57.5017,57.5117,105149.0
2025-03-26 15:25:00,57.9,57.91,57.82,57.83,131605.0,57.5117,57.5216,57.4322,57.4421,131605.0
2025-03-26 15:30:00,57.83,57.89,57.79,57.88,148898.0,57.4421,57.5017,57.4024,57.4918,148898.0
2025-03-26 15:35:00,57.88,57.91,57.86,57.88,80984.0,57.4918,57.5216,57.4719,57.4918,80984.0
2025-03-26 15:40:00,57.88,57.99,57.87,57.94,117741.0,57.4918,57.6011,57.4819,57.5514,117741.0
2025-03-26 15:45:00,57.94,58.03,57.93,58.03,59503.0,57.5514,57.6408,57.5415,57.6408,59503.0
2025-03-26 15:50:00,58.02,58.15,57.97,58.09,279033.0,57.6309,57.76,57.5812,57.7004,279033.0
2025-03-26 15:55:00,58.08,58.1,57.98,58.02,526855.0,57.6905,57.7103,57.5911,57.6309,526855.0
2025-03-27 09:30:00,57.98,58.04,57.65,57.74,138500.0,57.5911,57.6507,57.2633,57.3527,138500.0
2025-03-27 09:35:00,57.74,57.74,57.42,57.5,136861.0,57.3527,57.3527,57.0349,57.1144,136861.0
2025-03-27 09:40:00,57.5,57.58,57.33,57.44,424475.0,57.1144,57.1938,56.9455,57.0548,424475.0
2025-03-27 09:45:00,57.44,57.69,57.41,57.65,247913.0,57.0548,57.3031,57.025,57.2633,247913.0
2025-03-27 09:50:00,57.65,57.83,57.65,57.8,161001.0,57.2633,57.4421,57.2633,57.4123,161001.0
2025-03-27 09:55:00,57.8,57.82,57.72,57.78,77008.0,57.4123,57.4322,57.3329,57.3925,77008.0
2025-03-27 10:00:00,57.77,57.9,57.71,57.8,82804.0,57.3825,57.5117,57.3229,57.4123,82804.0
2025-03-27 10:05:00,57.81,57.83,57.71,57.77,30862.0,57.4223,57.4421,57.3229,57.3825,30862.0
2025-03-27 10:10:00,57.77,57.93,57.66,57.92,57591.0,57.3825,57.5415,57.2733,57.5315,57591.0
2025-03-27 10:15:00,57.94,58.13,57.91,58.11,42153.0,57.5514,57.7401,57.5216,57.7203,42153.0
2025-03-27 10:20:00,58.11,58.11,57.93,57.94,44119.0,57.7203,57.7203,57.5415,57.5514,44119.0
2025-03-27 10:25:00,57.94,58.02,57.91,57.96,33249.0,57.5514,57.6309,57.5216,57.5713,33249.0
2025-03-27 10:30:00,57.97,58.02,57.92,58.01,89346.0,57.5812,57.6309,57.5315,57.6209,89346.0
2025-03-27 10:35:00,58.02,58.06,57.98,58.05,131390.0,57.6309,57.6706,57.5911,57.6607,131390.0
2025-03-27 10:40:00,58.05,58.1,58.03,58.05,39310.0,57.6607,57.7103,57.6408,57.6607,39310.0
2025-03-27 10:45:00,58.05,58.07,57.95,58.02,158650.0,57.6607,57.6805,57.5613,57.6309,158650.0
2025-03-27 10:50:00,58.03,58.19,58.03,58.15,431184.0,57.6408,57.7997,57.6408,57.76,431184.0
2025-03-27 10:55:00,58.15,58.22,58.1,58.18,375603.0,57.76,57.8295,57.7103,57.7898,375603.0
2025-03-27 11:00:00,58.18,58.21,58.12,58.19,48338.0,57.7898,57.8196,57.7302,57.7997,48338.0
2025-03-27 11:05:00,58.18,58.19,58.12,58.14,41278.0,57.7898,57.7997,57.7302,57.7501,41278.0
2025-03-27 11:10:00,58.14,58.25,58.14,58.22,69945.0,57.7501,57.8593,57.7501,57.8295,69945.0
2025-03-27 11:15:00,58.21,58.21,58.12,58.16,33296.0,57.8196,57.8196,57.7302,57.7699,33296.0
2025-03-27 11:20:00,58.16,58.16,58.06,58.09,59112.0,57.7699,57.7699,57.6706,57.7004,59112.0
2025-03-27 11:25:00,58.08,58.09,57.96,57.98,28116.0,57.6905,57.7004,57.5713,57.5911,28116.0
2025-03-27 11:30:00,57.98,57.99,57.85,57.86,106747.0,57.5911,57.6011,57.462,57.4719,106747.0
2025-03-27 11:35:00,57.86,57.89,57.75,57.79,16286.0,57.4719,57.5017,57.3627,57.4024,16286.0
2025-03-27 11:40:00,57.79,57.79,57.68,57.74,235406.0,57.4024,57.4024,57.2931,57.3527,235406.0
2025-03-27 11:45:00,57.75,57.75,57.67,57.69,50295.0,57.3627,57.3627,57.2832,57.3031,50295.0
2025-03-27 11:50:00,57.7,57.8,57.67,57.75,44049.0,57.313,57.4123,57.2832,57.3627,44049.0
2025-03-27 11:55:00,57.75,57.75,57.7,57.71,26991.0,57.3627,57.3627,57.313,57.3229,26991.0
2025-03-27 12:00:00,57.71,57.88,57.69,57.88,32169.0,57.3229,57.4918,57.3031,57.4918,32169.0
2025-03-27 12:05:00,57.89,57.92,57.86,57.91,24721.0,57.5017,57.5315,57.4719,57.5216,24721.0
2025-03-27 12:10:00,57.91,57.92,57.86,57.87,23641.0,57.5216,57.5315,57.4719,57.4819,23641.0
2025-03-27 12:15:00,57.87,58.0,57.87,58.0,17364.0,57.4819,57.611,57.4819,57.611,17364.0
2025-03-27 12:20:00,58.0,58.03,57.96,57.98,27503.0,57.611,57.6408,57.5713,57.5911,27503.0
2025-03-27 12:25:00,57.98,57.99,57.93,57.93,24029.0,57.5911,57.6011,57.5415,57.5415,24029.0
2025-03-27 12:30:00,57.94,58.0,57.87,57.88,21391.0,57.5514,57.611,57.4819,57.4918,21391.0
2025-03-27 12:35:00,57.89,57.89,57.84,57.86,27840.0,57.5017,57.5017,57.4521,57.4719,27840.0
2025-03-27 12:40:00,57.86,57.87,57.76,57.77,135909.0,57.4719,57.4819,57.3726,57.3825,135909.0
2025-03-27 12:45:00,57.77,57.8,57.57,57.58,44344.0,57.3825,57.4123,57.1839,57.1938,44344.0
2025-03-27 12:50:00,57.57,57.59,57.52,57.55,38456.0,57.1839,57.2038,57.1342,57.164,38456.0
2025-03-27 12:55:00,57.55,57.55,57.42,57.43,41672.0,57.164,57.164,57.0349,57.0448,41672.0
2025-03-27 13:00:00,57.42,57.49,57.42,57.48,38957.0,57.0349,57.1044,57.0349,57.0945,38957.0
2025-03-27 13:05:00,57.48,57.53,57.45,57.52,50232.0,57.0945,57.1442,57.0647,57.1342,50232.0
2025-03-27 13:10:00,57.51,57.64,57.5,57.64,19440.0,57.1243,57.2534,57.1144,57.2534,19440.0
2025-03-27 13:15:00,57.65,57.66,57.59,57.6,20687.0,57.2633,57.2733,57.2038,57.2137,20687.0
2025-03-27 13:20:00,57.59,57.64,57.57,57.61,73043.0,57.2038,57.2534,57.1839,57.2236,73043.0
2025-03-27 13:25:00,57.6,57.6,57.5,57.51,77956.0,57.2137,57.2137,57.1144,57.1243,77956.0
2025-03-27 13:30:00,57.5,57.53,57.42,57.44,43641.0,57.1144,57.1442,57.0349,57.0548,43641.0
2025-03-27 13:35:00,57.44,57.48,57.39,57.45,30381.0,57.0548,57.0945,57.0051,57.0647,30381.0
2025-03-27 13:40:00,57.45,57.5,57.45,57.45,21460.0,57.0647,57.1144,57.0647,57.0647,21460.0
2025-03-27 13:45:00,57.46,57.51,57.44,57.5,17753.0,57.0746,57.1243,57.0548,57.1144,17753.0
2025-03-27 13:50:00,57.52,57.55,57.38,57.4,35864.0,57.1342,57.164,56.9952,57.015,35864.0
2025-03-27 13:55:00,57.4,57.45,57.39,57.43,206941.0,57.015,57.0647,57.0051,57.0448,206941.0
2025-03-27 14:00:00,57.43,57.52,57.42,57.52,38370.0,57.0448,57.1342,57.0349,57.1342,38370.0
2025-03-27 14:05:00,57.52,57.59,57.51,57.56,28876.0,57.1342,57.2038,57.1243,57.174,28876.0
2025-03-27 14:10:00,57.55,57.59,57.52,57.59,30774.0,57.164,57.2038,57.1342,57.2038,30774.0
2025-03-27 14:15:00,57.59,57.59,57.49,57.52,73855.0,57.2038,57.2038,57.1044,57.1342,73855.0
2025-03-27 14:20:00,57.52,57.56,57.51,57.51,45946.0,57.1342,57.174,57.1243,57.1243,45946.0
2025-03-27 14:25:00,57.5,57.55,57.47,57.51,35601.0,57.1144,57.164,57.0846,57.1243,35601.0
2025-03-27 14:30:00,57.51,57.56,57.5,57.55,52523.0,57.1243,57.174,57.1144,57.164,52523.0
2025-03-27 14:35:00,57.55,57.56,57.51,57.54,66322.0,57.164,57.174,57.1243,57.1541,66322.0
2025-03-27 14:40:00,57.54,57.59,57.52,57.57,41068.0,57.1541,57.2038,57.1342,57.1839,41068.0
2025-03-27 14:45:00,57.58,57.59,57.57,57.58,45002.0,57.1938,57.2038,57.1839,57.1938,45002.0
2025-03-27 14:50:00,57.58,57.65,57.57,57.62,81529.0,57.1938,57.2633,57.1839,57.2335,81529.0
2025-03-27 14:55:00,57.61,57.61,57.45,57.45,41106.0,57.2236,57.2236,57.0647,57.0647,41106.0
2025-03-27 15:00:00,57.45,57.65,57.45,57.63,60068.0,57.0647,57.2633,57.0647,57.2435,60068.0
2025-03-27 15:05:00,57.62,57.72,57.58,57.71,83796.0,57.2335,57.3329,57.1938,57.3229,83796.0
2025-03-27 15:10:00,57.71,57.83,57.71,57.82,71188.0,57.3229,57.4421,57.3229,57.4322,71188.0
2025-03-27 15:15:00,57.82,57.97,57.8,57.92,84253.0,57.4322,57.5812,57.4123,57.5315,84253.0
2025-03-27 15:20:00,57.92,57.97,57.9,57.96,54571.0,57.5315,57.5812,57.5117,57.5713,54571.0
2025-03-27 15:25:00,57.95,58.0,57.91,57.99,75466.0,57.5613,57.611,57.5216,57.6011,75466.0
2025-03-27 15:30:00,57.99,58.0,57.92,58.0,93871.0,57.6011,57.611,57.5315,57.611,93871.0
2025-03-27 15:35:00,58.0,58.0,57.84,57.85,70660.0,57.611,57.611,57.4521,57.462,70660.0
2025-03-27 15:40:00,57.85,57.88,57.76,57.78,96217.0,57.462,57.4918,57.3726,57.3925,96217.0
2025-03-27 15:45:00,57.78,57.84,57.74,57.8,203477.0,57.3925,57.4521,57.3527,57.4123,203477.0
2025-03-27 15:50:00,57.79,57.83,57.52,57.59,312018.0,57.4024,57.4421,57.1342,57.2038,312018.0
2025-03-27 15:55:00,57.6,57.63,57.55,57.56,669054.0,57.2137,57.2435,57.164,57.174,669054.0
2025-03-28 09:30:00,57.32,57.72,57.27,57.72,257659.0,56.9356,57.3329,56.8859,57.3329,257659.0
2025-03-28 09:35:00,57.71,57.86,57.66,57.77,138657.0,57.3229,57.4719,57.2733,57.3825,138657.0
2025-03-28 09:40:00,57.76,57.77,57.32,57.33,61594.0,57.3726,57.3825,56.9356,56.9455,61594.0
2025-03-28 09:45:00,57.32,57.38,57.16,57.22,131877.0,56.9356,56.9952,56.7766,56.8362,131877.0
2025-03-28 09:50:00,57.22,57.22,57.08,57.09,72860.0,56.8362,56.8362,56.6972,56.7071,72860.0
2025-03-28 09:55:00,57.08,57.17,57.05,57.09,566384.0,56.6972,56.7866,56.6674,56.7071,566384.0
2025-03-28 10:00:00,57.08,57.13,56.9,56.92,229128.0,56.6972,56.7468,56.5184,56.5382,229128.0
2025-03-28 10:05:00,56.92,56.95,56.63,56.71,157659.0,56.5382,56.568,56.2502,56.3297,157659.0
2025-03-28 10:10:00,56.71,56.72,56.54,56.58,717443.0,56.3297,56.3396,56.1608,56.2005,717443.0
2025-03-28 10:15:00,56.59,56.72,56.58,56.66,109368.0,56.2105,56.3396,56.2005,56.28,109368.0
2025-03-28 10:20:00,56.66,56.7,56.61,56.64,168081.0,56.28,56.3197,56.2303,56.2601,168081.0
2025-03-28 10:25:00,56.63,56.63,56.45,56.46,127115.0,56.2502,56.2502,56.0714,56.0813,127115.0
2025-03-28 10:30:00,56.46,56.51,56.4,56.42,127047.0,56.0813,56.131,56.0217,56.0416,127047.0
2025-03-28 10:35:00,56.41,56.52,56.34,56.51,178792.0,56.0317,56.1409,55.9621,56.131,178792.0
2025-03-28 10:40:00,56.51,56.52,56.44,56.48,59834.0,56.131,56.1409,56.0615,56.1012,59834.0
2025-03-28 10:45:00,56.48,56.53,56.41,56.44,105102.0,56.1012,56.1509,56.0317,56.0615,105102.0
2025-03-28 10:50:00,56.44,56.49,56.4,56.47,53237.0,56.0615,56.1111,56.0217,56.0913,53237.0
2025-03-28 10:55:00,56.48,56.5,56.37,56.37,100156.0,56.1012,56.1211,55.9919,55.9919,100156.0
2025-03-28 11:00:00,56.37,56.37,56.27,56.3,63448.0,55.9919,55.9919,55.8926,55.9224,63448.0
2025-03-28 11:05:00,56.3,56.4,56.27,56.27,58218.0,55.9224,56.0217,55.8926,55.8926,58218.0
2025-03-28 11:10:00,56.27,56.42,56.26,56.36,123119.0,55.8926,56.0416,55.8827,55.982,123119.0
2025-03-28 11:15:00,56.36,56.43,56.3,56.36,99448.0,55.982,56.0515,55.9224,55.982,99448.0
2025-03-28 11:20:00,56.36,56.43,56.36,56.38,30534.0,55.982,56.0515,55.982,56.0019,30534.0
2025-03-28 11:25:00,56.38,56.47,56.33,56.4,246079.0,56.0019,56.0913,55.9522,56.0217,246079.0
2025-03-28 11:30:00,56.4,56.52,56.38,56.52,187711.0,56.0217,56.1409,56.0019,56.1409,187711.0
2025-03-28 11:35:00,56.51,56.58,56.51,56.57,62607.0,56.131,56.2005,56.131,56.1906,62607.0
2025-03-28 11:40:00,56.55,56.58,56.42,56.43,145455.0,56.1707,56.2005,56.0416,56.0515,145455.0
2025-03-28 11:45:00,56.43,56.49,56.41,56.46,150948.0,56.0515,56.1111,56.0317,56.0813,150948.0
2025-03-28 11:50:00,56.45,56.46,56.35,56.37,26447.0,56.0714,56.0813,55.9721,55.9919,26447.0
2025-03-28 11:55:00,56.36,56.37,56.28,56.28,83422.0,55.982,55.9919,55.9025,55.9025,83422.0
2025-03-28 12:00:00,56.27,56.33,56.26,56.3,28260.0,55.8926,55.9522,55.8827,55.9224,28260.0
2025-03-28 12:05:00,56.33,56.39,56.31,56.35,91361.0,55.9522,56.0118,55.9323,55.9721,91361.0
2025-03-28 12:10:00,56.34,56.39,56.33,56.36,48508.0,55.9621,56.0118,55.9522,55.982,48508.0
2025-03-28 12:15:00,56.37,56.37,56.22,56.23,50529.0,55.9919,55.9919,55.8429,55.8529,50529.0
2025-03-28 12:20:00,56.23,56.26,56.19,56.2,34100.0,55.8529,55.8827,55.8131,55.8231,34100.0
2025-03-28 12:25:00,56.2,56.22,56.15,56.16,29413.0,55.8231,55.8429,55.7734,55.7833,29413.0
2025-03-28 12:30:00,56.15,56.21,56.14,56.19,34010.0,55.7734,55.833,55.7635,55.8131,34010.0
2025-03-28 12:35:00,56.19,56.26,56.19,56.24,46567.0,55.8131,55.8827,55.8131,55.8628,46567.0
2025-03-28 12:40:00,56.23,56.29,56.23,56.23,61913.0,55.8529,55.9125,55.8529,55.8529,61913.0
2025-03-28 12:45:00,56.23,56.25,56.19,56.2,56802.0,55.8529,55.8727,55.8131,55.8231,56802.0
2025-03-28 12:50:00,56.2,56.28,56.2,56.26,26139.0,55.8231,55.9025,55.8231,55.8827,26139.0
2025-03-28 12:55:00,56.27,56.27,56.15,56.16,43165.0,55.8926,55.8926,55.7734,55.7833,43165.0
2025-03-28 13:00:00,56.15,56.15,56.06,56.08,37432.0,55.7734,55.7734,55.684,55.7039,37432.0
2025-03-28 13:05:00,56.08,56.11,56.03,56.07,70421.0,55.7039,55.7337,55.6542,55.6939,70421.0
2025-03-28 13:10:00,56.07,56.09,56.03,56.05,76859.0,55.6939,55.7138,55.6542,55.6741,76859.0
2025-03-28 13:15:00,56.05,56.13,56.02,56.1,111355.0,55.6741,55.7535,55.6443,55.7237,111355.0
2025-03-28 13:20:00,56.11,56.12,56.06,56.12,25988.0,55.7337,55.7436,55.684,55.7436,25988.0
2025-03-28 13:25:00,56.11,56.11,55.96,55.99,37041.0,55.7337,55.7337,55.5847,55.6145,37041.0
2025-03-28 13:30:00,55.98,56.04,55.96,56.01,48693.0,55.6045,55.6641,55.5847,55.6343,48693.0
2025-03-28 13:35:00,56.01,56.03,55.97,56.01,24403.0,55.6343,55.6542,55.5946,55.6343,24403.0
2025-03-28 13:40:00,56.02,56.08,56.0,56.07,23869.0,55.6443,55.7039,55.6244,55.6939,23869.0
2025-03-28 13:45:00,56.07,56.13,56.03,56.09,26380.0,55.6939,55.7535,55.6542,55.7138,26380.0
2025-03-28 13:50:00,56.09,56.12,56.06,56.09,48565.0,55.7138,55.7436,55.684,55.7138,48565.0
2025-03-28 13:55:00,56.09,56.2,56.09,56.19,15799.0,55.7138,55.8231,55.7138,55.8131,15799.0
2025-03-28 14:00:00,56.19,56.25,56.18,56.22,50341.0,55.8131,55.8727,55.8032,55.8429,50341.0
2025-03-28 14:05:00,56.21,56.26,56.21,56.25,71556.0,55.833,55.8827,55.833,55.8727,71556.0
2025-03-28 14:10:00,56.25,56.31,56.22,56.23,120662.0,55.8727,55.9323,55.8429,55.8529,120662.0
2025-03-28 14:15:00,56.22,56.28,56.22,56.28,39514.0,55.8429,55.9025,55.8429,55.9025,39514.0
2025-03-28 14:20:00,56.28,56.3,56.23,56.23,18067.0,55.9025,55.9224,55.8529,55.8529,18067.0
2025-03-28 14:25:00,56.23,56.26,56.19,56.26,83298.0,55.8529,55.8827,55.8131,55.8827,83298.0
2025-03-28 14:30:00,56.26,56.34,56.24,56.33,30351.0,55.8827,55.9621,55.8628,55.9522,30351.0
2025-03-28 14:35:00,56.32,56.32,56.27,56.27,38580.0,55.9423,55.9423,55.8926,55.8926,38580.0
2025-03-28 14:40:00,56.27,56.29,56.23,56.25,115751.0,55.8926,55.9125,55.8529,55.8727,115751.0
2025-03-28 14:45:00,56.26,56.27,56.19,56.21,36368.0,55.8827,55.8926,55.8131,55.833,36368.0
2025-03-28 14:50:00,56.2,56.26,56.16,56.26,71552.0,55.8231,55.8827,55.7833,55.8827,71552.0
2025-03-28 14:55:00,56.28,56.36,56.27,56.34,66273.0,55.9025,55.982,55.8926,55.9621,66273.0
2025-03-28 15:00:00,56.34,56.42,56.31,56.4,46672.0,55.9621,56.0416,55.9323,56.0217,46672.0
2025-03-28 15:05:00,56.4,56.47,56.39,56.46,116313.0,56.0217,56.0913,56.0118,56.0813,116313.0
2025-03-28 15:10:00,56.46,56.48,56.4,56.43,130511.0,56.0813,56.1012,56.0217,56.0515,130511.0
2025-03-28 15:15:00,56.43,56.44,56.31,56.4,57708.0,56.0515,56.0615,55.9323,56.0217,57708.0
2025-03-28 15:20:00,56.39,56.41,56.31,56.35,54271.0,56.0118,56.0317,55.9323,55.9721,54271.0
2025-03-28 15:25:00,56.35,56.36,56.26,56.27,23017.0,55.9721,55.982,55.8827,55.8926,23017.0
2025-03-28 15:30:00,56.27,56.27,56.13,56.19,191413.0,55.8926,55.8926,55.7535,55.8131,191413.0
2025-03-28 15:35:00,56.19,56.27,56.19,56.25,77218.0,55.8131,55.8926,55.8131,55.8727,77218.0
2025-03-28 15:40:00,56.25,56.34,56.24,56.32,71527.0,55.8727,55.9621,55.8628,55.9423,71527.0
2025-03-28 15:45:00,56.32,56.47,56.27,56.46,201026.0,55.9423,56.0913,55.8926,56.0813,201026.0
2025-03-28 15:50:00,56.47,56.52,56.3,56.46,421340.0,56.0913,56.1409,55.9224,56.0813,421340.0
2025-03-28 15:55:00,56.45,56.46,56.38,56.39,787467.0,56.0714,56.0813,56.0019,56.0118,787467.0
2025-03-31 09:30:00,55.74,55.98,55.53,55.91,472285.0,55.3662,55.6045,55.1576,55.535,472285.0
2025-03-31 09:35:00,55.92,56.14,55.85,56.03,308999.0,55.545,55.7635,55.4754,55.6542,308999.0
2025-03-31 09:40:00,56.03,56.05,55.73,55.73,162696.0,55.6542,55.6741,55.3562,55.3562,162696.0
2025-03-31 09:45:00,55.71,55.72,55.51,55.7,118339.0,55.3364,55.3463,55.1377,55.3264,118339.0
2025-03-31 09:50:00,55.7,55.99,55.65,55.93,57279.0,55.3264,55.6145,55.2768,55.5549,57279.0
2025-03-31 09:55:00,55.92,56.04,55.89,55.96,53764.0,55.545,55.6641,55.5152,55.5847,53764.0
2025-03-31 10:00:00,55.96,56.14,55.96,56.03,86278.0,55.5847,55.7635,55.5847,55.6542,86278.0
2025-03-31 10:05:00,56.02,56.13,55.97,56.08,81670.0,55.6443,55.7535,55.5946,55.7039,81670.0
2025-03-31 10:10:00,56.08,56.11,55.99,55.99,50276.0,55.7039,55.7337,55.6145,55.6145,50276.0
2025-03-31 10:15:00,55.99,56.04,55.9,55.9,19097.0,55.6145,55.6641,55.5251,55.5251,19097.0
2025-03-31 10:20:00,55.92,56.03,55.91,56.03,88596.0,55.545,55.6542,55.535,55.6542,88596.0
2025-03-31 10:25:00,56.03,56.14,55.98,56.04,99549.0,55.6542,55.7635,55.6045,55.6641,99549.0
2025-03-31 10:30:00,56.03,56.32,56.02,56.28,56918.0,55.6542,55.9423,55.6443,55.9025,56918.0
2025-03-31 10:35:00,56.28,56.3,56.16,56.26,30273.0,55.9025,55.9224,55.7833,55.8827,30273.0
2025-03-31 10:40:00,56.23,56.31,56.17,56.23,31229.0,55.8529,55.9323,55.7933,55.8529,31229.0
2025-03-31 10:45:00,56.22,56.33,56.21,56.26,31886.0,55.8429,55.9522,55.833,55.8827,31886.0
2025-03-31 10:50:00,56.25,56.29,56.19,56.28,63659.0,55.8727,55.9125,55.8131,55.9025,63659.0
2025-03-31 10:55:00,56.28,56.31,56.21,56.29,45398.0,55.9025,55.9323,55.833,55.9125,45398.0
2025-03-31 11:00:00,56.3,56.43,56.28,56.41,65560.0,55.9224,56.0515,55.9025,56.0317,65560.0
2025-03-31 11:05:00,56.41,56.5,56.38,56.46,58045.0,56.0317,56.1211,56.0019,56.0813,58045.0
2025-03-31 11:10:00,56.48,56.58,56.46,56.49,76685.0,56.1012,56.2005,56.0813,56.1111,76685.0
2025-03-31 11:15:00,56.49,56.63,56.48,56.62,89955.0,56.1111,56.2502,56.1012,56.2403,89955.0
2025-03-31 11:20:00,56.62,56.65,56.52,56.55,155432.0,56.2403,56.2701,56.1409,56.1707,155432.0
2025-03-31 11:25:00,56.53,56.57,56.41,56.43,55529.0,56.1509,56.1906,56.0317,56.0515,55529.0
2025-03-31 11:30:00,56.43,56.49,56.37,56.45,45623.0,56.0515,56.1111,55.9919,56.0714,45623.0
2025-03-31 11:35:00,56.44,56.5,56.39,56.5,50490.0,56.0615,56.1211,56.0118,56.1211,50490.0
2025-03-31 11:40:00,56.49,56.51,56.45,56.51,96911.0,56.1111,56.131,56.0714,56.131,96911.0
2025-03-31 11:45:00,56.51,56.55,56.47,56.49,82000.0,56.131,56.1707,56.0913,56.1111,82000.0
2025-03-31 11:50:00,56.49,56.53,56.45,56.53,83048.0,56.1111,56.1509,56.0714,56.1509,83048.0
2025-03-31 11:55:00,56.52,56.54,56.45,56.48,23438.0,56.1409,56.1608,56.0714,56.1012,23438.0
2025-03-31 12:00:00,56.49,56.51,56.44,56.47,18882.0,56.1111,56.131,56.0615,56.0913,18882.0
2025-03-31 12:05:00,56.47,56.47,56.34,56.4,45744.0,56.0913,56.0913,55.9621,56.0217,45744.0
2025-03-31 12:10:00,56.38,56.38,56.29,56.32,39395.0,56.0019,56.0019,55.9125,55.9423,39395.0
2025-03-31 12:15:00,56.32,56.44,56.31,56.44,34395.0,55.9423,56.0615,55.9323,56.0615,34395.0
2025-03-31 12:20:00,56.44,56.45,56.38,56.44,21741.0,56.0615,56.0714,56.0019,56.0615,21741.0
2025-03-31 12:25:00,56.43,56.63,56.43,56.63,21303.0,56.0515,56.2502,56.0515,56.2502,21303.0
2025-03-31 12:30:00,56.63,56.63,56.51,56.59,43457.0,56.2502,56.2502,56.131,56.2105,43457.0
2025-03-31 12:35:00,56.59,56.59,56.54,56.59,38702.0,56.2105,56.2105,56.1608,56.2105,38702.0
2025-03-31 12:40:00,56.59,56.62,56.53,56.55,49493.0,56.2105,56.2403,56.1509,56.1707,49493.0
2025-03-31 12:45:00,56.54,56.57,56.52,56.54,9966.0,56.1608,56.1906,56.1409,56.1608,9966.0
2025-03-31 12:50:00,56.55,56.66,56.54,56.65,9620.0,56.1707,56.28,56.1608,56.2701,9620.0
2025-03-31 12:55:00,56.65,56.65,56.5,56.53,22696.0,56.2701,56.2701,56.1211,56.1509,22696.0
2025-03-31 13:00:00,56.53,56.58,56.49,56.57,27420.0,56.1509,56.2005,56.1111,56.1906,27420.0
2025-03-31 13:05:00,56.57,56.66,56.56,56.63,42460.0,56.1906,56.28,56.1807,56.2502,42460.0
2025-03-31 13:10:00,56.64,56.69,56.61,56.67,29619.0,56.2601,56.3098,56.2303,56.2899,29619.0
2025-03-31 13:15:00,56.67,56.68,56.5,56.51,66208.0,56.2899,56.2999,56.1211,56.131,66208.0
2025-03-31 13:20:00,56.51,56.51,56.38,56.44,61853.0,56.131,56.131,56.0019,56.0615,61853.0
2025-03-31 13:25:00,56.43,56.51,56.42,56.51,18226.0,56.0515,56.131,56.0416,56.131,18226.0
2025-03-31 13:30:00,56.52,56.52,56.47,56.52,11303.0,56.1409,56.1409,56.0913,56.1409,11303.0
2025-03-31 13:35:00,56.51,56.59,56.46,56.56,17215.0,56.131,56.2105,56.0813,56.1807,17215.0
2025-03-31 13:40:00,56.55,56.56,56.45,56.46,34380.0,56.1707,56.1807,56.0714,56.0813,34380.0
2025-03-31 13:45:00,56.46,56.46,56.38,56.41,34340.0,56.0813,56.0813,56.0019,56.0317,34340.0
2025-03-31 13:50:00,56.41,56.55,56.39,56.53,34645.0,56.0317,56.1707,56.0118,56.1509,34645.0
2025-03-31 13:55:00,56.54,56.54,56.43,56.44,21293.0,56.1608,56.1608,56.0515,56.0615,21293.0
2025-03-31 14:00:00,56.45,56.61,56.44,56.61,33245.0,56.0714,56.2303,56.0615,56.2303,33245.0
2025-03-31 14:05:00,56.61,56.78,56.6,56.78,60957.0,56.2303,56.3992,56.2204,56.3992,60957.0
2025-03-31 14:10:00,56.78,56.87,56.75,56.76,136757.0,56.3992,56.4886,56.3694,56.3793,136757.0
2025-03-31 14:15:00,56.76,56.83,56.73,56.83,100094.0,56.3793,56.4488,56.3495,56.4488,100094.0
2025-03-31 14:20:00,56.83,56.83,56.7,56.73,42319.0,56.4488,56.4488,56.3197,56.3495,42319.0
2025-03-31 14:25:00,56.73,56.78,56.71,56.78,57146.0,56.3495,56.3992,56.3297,56.3992,57146.0
2025-03-31 14:30:00,56.76,56.82,56.72,56.73,81065.0,56.3793,56.4389,56.3396,56.3495,81065.0
2025-03-31 14:35:00,56.73,56.78,56.71,56.76,97152.0,56.3495,56.3992,56.3297,56.3793,97152.0
2025-03-31 14:40:00,56.75,56.8,56.72,56.75,106517.0,56.3694,56.419,56.3396,56.3694,106517.0
2025-03-31 14:45:00,56.76,56.76,56.61,56.72,104152.0,56.3793,56.3793,56.2303,56.3396,104152.0
2025-03-31 14:50:00,56.72,56.81,56.71,56.8,76949.0,56.3396,56.429,56.3297,56.419,76949.0
2025-03-31 14:55:00,56.79,56.81,56.73,56.75,36993.0,56.4091,56.429,56.3495,56.3694,36993.0
2025-03-31 15:00:00,56.75,56.91,56.75,56.91,48342.0,56.3694,56.5283,56.3694,56.5283,48342.0
2025-03-31 15:05:00,56.91,56.94,56.85,56.9,42358.0,56.5283,56.5581,56.4687,56.5184,42358.0
2025-03-31 15:10:00,56.89,56.98,56.85,56.9,101542.0,56.5084,56.5978,56.4687,56.5184,101542.0
2025-03-31 15:15:00,56.9,56.96,56.88,56.91,114839.0,56.5184,56.578,56.4985,56.5283,114839.0
2025-03-31 15:20:00,56.92,56.97,56.87,56.87,131717.0,56.5382,56.5879,56.4886,56.4886,131717.0
2025-03-31 15:25:00,56.87,56.87,56.65,56.71,74597.0,56.4886,56.4886,56.2701,56.3297,74597.0
2025-03-31 15:30:00,56.71,56.85,56.68,56.84,218444.0,56.3297,56.4687,56.2999,56.4588,218444.0
2025-03-31 15:35:00,56.83,56.85,56.75,56.84,150130.0,56.4488,56.4687,56.3694,56.4588,150130.0
2025-03-31 15:40:00,56.84,57.09,56.84,56.88,261234.0,56.4588,56.7071,56.4588,56.4985,261234.0
2025-03-31 15:45:00,56.87,56.96,56.82,56.86,142170.0,56.4886,56.578,56.4389,56.4786,142170.0
2025-03-31 15:50:00,56.86,56.89,56.72,56.89,537127.0,56.4786,56.5084,56.3396,56.5084,537127.0
2025-03-31 15:55:00,56.89,56.9,56.8,56.83,989249.0,56.5084,56.5184,56.419,56.4488,989249.0
2025-04-01 09:30:00,56.72,56.72,56.08,56.33,143183.0,56.3396,56.3396,55.7039,55.9522,143183.0
2025-04-01 09:35:00,56.33,56.43,56.02,56.16,79331.0,55.9522,56.0515,55.6443,55.7833,79331.0
2025-04-01 09:40:00,56.15,56.25,56.01,56.05,610653.0,55.7734,55.8727,55.6343,55.6741,610653.0
2025-04-01 09:45:00,56.07,56.34,56.05,56.31,155831.0,55.6939,55.9621,55.6741,55.9323,155831.0
2025-04-01 09:50:00,56.3,56.37,56.23,56.28,85117.0,55.9224,55.9919,55.8529,55.9025,85117.0
2025-04-01 09:55:00,56.29,56.31,56.01,56.07,197715.0,55.9125,55.9323,55.6343,55.6939,197715.0
2025-04-01 10:00:00,56.06,56.11,55.79,55.81,191832.0,55.684,55.7337,55.4158,55.4357,191832.0
2025-04-01 10:05:00,55.8,55.86,55.6,55.74,482519.0,55.4258,55.4854,55.2271,55.3662,482519.0
2025-04-01 10:10:00,55.75,55.81,55.67,55.67,330012.0,55.3761,55.4357,55.2966,55.2966,330012.0
2025-04-01 10:15:00,55.67,55.83,55.65,55.73,112061.0,55.2966,55.4556,55.2768,55.3562,112061.0
2025-04-01 10:20:00,55.71,55.82,55.63,55.77,110369.0,55.3364,55.4456,55.2569,55.396,110369.0
2025-04-01 10:25:00,55.77,55.84,55.7,55.74,73207.0,55.396,55.4655,55.3264,55.3662,73207.0
2025-04-01 10:30:00,55.74,55.85,55.73,55.84,118983.0,55.3662,55.4754,55.3562,55.4655,118983.0
2025-04-01 10:35:00,55.84,55.99,55.79,55.91,290075.0,55.4655,55.6145,55.4158,55.535,290075.0
2025-04-01 10:40:00,55.91,56.2,55.9,56.11,79802.0,55.535,55.8231,55.5251,55.7337,79802.0
2025-04-01 10:45:00,56.1,56.11,55.98,56.06,47642.0,55.7237,55.7337,55.6045,55.684,47642.0
2025-04-01 10:50:00,56.07,56.2,56.05,56.2,36654.0,55.6939,55.8231,55.6741,55.8231,36654.0
2025-04-01 10:55:00,56.2,56.35,56.18,56.35,32525.0,55.8231,55.9721,55.8032,55.9721,32525.0
2025-04-01 11:00:00,56.35,56.41,56.31,56.36,138416.0,55.9721,56.0317,55.9323,55.982,138416.0
2025-04-01 11:05:00,56.36,56.42,56.33,56.41,85077.0,55.982,56.0416,55.9522,56.0317,85077.0
2025-04-01 11:10:00,56.4,56.54,56.38,56.54,90038.0,56.0217,56.1608,56.0019,56.1608,90038.0
2025-04-01 11:15:00,56.53,56.69,56.52,56.65,78908.0,56.1509,56.3098,56.1409,56.2701,78908.0
2025-04-01 11:20:00,56.65,56.71,56.57,56.68,221281.0,56.2701,56.3297,56.1906,56.2999,221281.0
2025-04-01 11:25:00,56.67,56.69,56.52,56.52,89077.0,56.2899,56.3098,56.1409,56.1409,89077.0
2025-04-01 11:30:00,56.52,56.53,56.47,56.52,121592.0,56.1409,56.1509,56.0913,56.1409,121592.0
2025-04-01 11:35:00,56.52,56.55,56.46,56.51,104186.0,56.1409,56.1707,56.0813,56.131,104186.0
2025-04-01 11:40:00,56.5,56.51,56.43,56.48,107355.0,56.1211,56.131,56.0515,56.1012,107355.0
2025-04-01 11:45:00,56.48,56.54,56.47,56.54,91390.0,56.1012,56.1608,56.0913,56.1608,91390.0
2025-04-01 11:50:00,56.54,56.62,56.53,56.57,101700.0,56.1608,56.2403,56.1509,56.1906,101700.0
2025-04-01 11:55:00,56.57,56.64,56.54,56.63,70660.0,56.1906,56.2601,56.1608,56.2502,70660.0
2025-04-01 12:00:00,56.63,56.74,56.61,56.68,167695.0,56.2502,56.3595,56.2303,56.2999,167695.0
2025-04-01 12:05:00,56.69,56.71,56.59,56.7,135355.0,56.3098,56.3297,56.2105,56.3197,135355.0
2025-04-01 12:10:00,56.7,56.72,56.68,56.71,30058.0,56.3197,56.3396,56.2999,56.3297,30058.0
2025-04-01 12:15:00,56.72,56.76,56.69,56.73,132102.0,56.3396,56.3793,56.3098,56.3495,132102.0
2025-04-01 12:20:00,56.73,56.76,56.64,56.71,114980.0,56.3495,56.3793,56.2601,56.3297,114980.0
2025-04-01 12:25:00,56.71,56.71,56.49,56.5,56811.0,56.3297,56.3297,56.1111,56.1211,56811.0
2025-04-01 12:30:00,56.51,56.59,56.46,56.49,62122.0,56.131,56.2105,56.0813,56.1111,62122.0
2025-04-01 12:35:00,56.49,56.53,56.41,56.42,55267.0,56.1111,56.1509,56.0317,56.0416,55267.0
2025-04-01 12:40:00,56.42,56.52,56.4,56.45,41985.0,56.0416,56.1409,56.0217,56.0714,41985.0
2025-04-01 12:45:00,56.45,56.48,56.42,56.45,38895.0,56.0714,56.1012,56.0416,56.0714,38895.0
2025-04-01 12:50:00,56.46,56.6,56.44,56.58,22481.0,56.0813,56.2204,56.0615,56.2005,22481.0
2025-04-01 12:55:00,56.57,56.63,56.56,56.56,14406.0,56.1906,56.2502,56.1807,56.1807,14406.0
2025-04-01 13:00:00,56.55,56.59,56.52,56.56,42320.0,56.1707,56.2105,56.1409,56.1807,42320.0
2025-04-01 13:05:00,56.56,56.56,56.5,56.52,21764.0,56.1807,56.1807,56.1211,56.1409,21764.0
2025-04-01 13:10:00,56.51,56.54,56.45,56.54,27570.0,56.131,56.1608,56.0714,56.1608,27570.0
2025-04-01 13:15:00,56.53,56.54,56.42,56.43,31972.0,56.1509,56.1608,56.0416,56.0515,31972.0
2025-04-01 13:20:00,56.43,56.46,56.35,56.36,24369.0,56.0515,56.0813,55.9721,55.982,24369.0
2025-04-01 13:25:00,56.36,56.38,56.19,56.26,57167.0,55.982,56.0019,55.8131,55.8827,57167.0
2025-04-01 13:30:00,56.25,56.33,56.2,56.21,58614.0,55.8727,55.9522,55.8231,55.833,58614.0
2025-04-01 13:35:00,56.21,56.27,56.2,56.25,17322.0,55.833,55.8926,55.8231,55.8727,17322.0
2025-04-01 13:40:00,56.26,56.34,56.2,56.21,56614.0,55.8827,55.9621,55.8231,55.833,56614.0
2025-04-01 13:45:00,56.2,56.32,56.19,56.3,49269.0,55.8231,55.9423,55.8131,55.9224,49269.0
2025-04-01 13:50:00,56.29,56.34,56.25,56.26,28315.0,55.9125,55.9621,55.8727,55.8827,28315.0
2025-04-01 13:55:00,56.26,56.26,56.18,56.22,34275.0,55.8827,55.8827,55.8032,55.8429,34275.0
2025-04-01 14:00:00,56.23,56.23,56.07,56.1,55814.0,55.8529,55.8529,55.6939,55.7237,55814.0
2025-04-01 14:05:00,56.12,56.13,55.99,56.0,52174.0,55.7436,55.7535,55.6145,55.6244,52174.0
2025-04-01 14:10:00,56.0,56.04,55.97,56.01,62286.0,55.6244,55.6641,55.5946,55.6343,62286.0
2025-04-01 14:15:00,56.01,56.01,55.88,55.9,55533.0,55.6343,55.6343,55.5052,55.5251,55533.0
2025-04-01 14:20:00,55.9,55.93,55.84,55.85,42747.0,55.5251,55.5549,55.4655,55.4754,42747.0
2025-04-01 14:25:00,55.85,55.89,55.83,55.86,36319.0,55.4754,55.5152,55.4556,55.4854,36319.0
2025-04-01 14:30:00,55.86,55.92,55.8,55.84,149767.0,55.4854,55.545,55.4258,55.4655,149767.0
2025-04-01 14:35:00,55.84,55.89,55.82,55.84,19934.0,55.4655,55.5152,55.4456,55.4655,19934.0
2025-04-01 14:40:00,55.84,55.92,55.82,55.9,234144.0,55.4655,55.545,55.4456,55.5251,234144.0
2025-04-01 14:45:00,55.91,55.93,55.83,55.89,132349.0,55.535,55.5549,55.4556,55.5152,132349.0
2025-04-01 14:50:00,55.87,55.92,55.81,55.91,166323.0,55.4953,55.545,55.4357,55.535,166323.0
2025-04-01 14:55:00,55.92,56.04,55.92,56.0,101836.0,55.545,55.6641,55.545,55.6244,101836.0
2025-04-01 15:00:00,55.99,56.15,55.97,56.09,184032.0,55.6145,55.7734,55.5946,55.7138,184032.0
2025-04-01 15:05:00,56.09,56.18,56.07,56.14,44177.0,55.7138,55.8032,55.6939,55.7635,44177.0
2025-04-01 15:10:00,56.13,56.19,56.09,56.18,194238.0,55.7535,55.8131,55.7138,55.8032,194238.0
2025-04-01 15:15:00,56.19,56.24,56.17,56.22,124973.0,55.8131,55.8628,55.7933,55.8429,124973.0
2025-04-01 15:20:00,56.21,56.29,56.19,56.28,66686.0,55.833,55.9125,55.8131,55.9025,66686.0
2025-04-01 15:25:00,56.28,56.34,56.27,56.29,61041.0,55.9025,55.9621,55.8926,55.9125,61041.0
2025-04-01 15:30:00,56.28,56.38,56.25,56.32,75953.0,55.9025,56.0019,55.8727,55.9423,75953.0
2025-04-01 15:35:00,56.31,56.38,56.28,56.33,75409.0,55.9323,56.0019,55.9025,55.9522,75409.0
2025-04-01 15:40:00,56.33,56.36,56.31,56.34,60657.0,55.9522,55.982,55.9323,55.9621,60657.0
2025-04-01 15:45:00,56.33,56.42,56.32,56.4,151010.0,55.9522,56.0416,55.9423,56.0217,151010.0
2025-04-01 15:50:00,56.41,56.51,56.33,56.46,181209.0,56.0317,56.131,55.9522,56.0813,181209.0
2025-04-01 15:55:00,56.47,56.54,56.38,56.41,505619.0,56.0913,56.1608,56.0019,56.0317,505619.0
2025-04-02 09:30:00,55.65,56.28,55.56,56.28,181171.0,55.2768,55.9025,55.1874,55.9025,181171.0
2025-04-02 09:35:00,56.25,56.51,56.13,56.47,198880.0,55.8727,56.131,55.7535,56.0913,198880.0
2025-04-02 09:40:00,56.47,56.62,56.38,56.53,131488.0,56.0913,56.2403,56.0019,56.1509,131488.0
2025-04-02 09:45:00,56.53,56.59,56.46,56.54,53250.0,56.1509,56.2105,56.0813,56.1608,53250.0
2025-04-02 09:50:00,56.54,56.75,56.47,56.49,149403.0,56.1608,56.3694,56.0913,56.1111,149403.0
2025-04-02 09:55:00,56.48,56.56,56.42,56.46,43527.0,56.1012,56.1807,56.0416,56.0813,43527.0
2025-04-02 10:00:00,56.45,56.71,56.42,56.67,134632.0,56.0714,56.3297,56.0416,56.2899,134632.0
2025-04-02 10:05:00,56.67,56.68,56.52,56.59,111242.0,56.2899,56.2999,56.1409,56.2105,111242.0
2025-04-02 10:10:00,56.61,56.65,56.45,56.5,55850.0,56.2303,56.2701,56.0714,56.1211,55850.0
2025-04-02 10:15:00,56.53,56.64,56.45,56.64,125875.0,56.1509,56.2601,56.0714,56.2601,125875.0
2025-04-02 10:20:00,56.64,56.66,56.53,56.63,105486.0,56.2601,56.28,56.1509,56.2502,105486.0
2025-04-02 10:25:00,56.64,56.73,56.6,56.71,172252.0,56.2601,56.3495,56.2204,56.3297,172252.0
2025-04-02 10:30:00,56.71,56.84,56.67,56.7,252570.0,56.3297,56.4588,56.2899,56.3197,252570.0
2025-04-02 10:35:00,56.7,56.71,56.58,56.65,126424.0,56.3197,56.3297,56.2005,56.2701,126424.0
2025-04-02 10:40:00,56.65,56.72,56.59,56.62,64443.0,56.2701,56.3396,56.2105,56.2403,64443.0
2025-04-02 10:45:00,56.62,56.73,56.62,56.72,34724.0,56.2403,56.3495,56.2403,56.3396,34724.0
2025-04-02 10:50:00,56.72,56.82,56.71,56.77,40917.0,56.3396,56.4389,56.3297,56.3893,40917.0
2025-04-02 10:55:00,56.79,56.91,56.77,56.82,134533.0,56.4091,56.5283,56.3893,56.4389,134533.0
2025-04-02 11:00:00,56.82,56.83,56.73,56.83,144100.0,56.4389,56.4488,56.3495,56.4488,144100.0
2025-04-02 11:05:00,56.82,56.82,56.74,56.76,49921.0,56.4389,56.4389,56.3595,56.3793,49921.0
2025-04-02 11:10:00,56.76,56.77,56.55,56.57,91084.0,56.3793,56.3893,56.1707,56.1906,91084.0
2025-04-02 11:15:00,56.57,56.59,56.48,56.56,84064.0,56.1906,56.2105,56.1012,56.1807,84064.0
2025-04-02 11:20:00,56.55,56.68,56.54,56.63,76058.0,56.1707,56.2999,56.1608,56.2502,76058.0
2025-04-02 11:25:00,56.64,56.76,56.63,56.71,58676.0,56.2601,56.3793,56.2502,56.3297,58676.0
2025-04-02 11:30:00,56.71,56.81,56.69,56.8,53101.0,56.3297,56.429,56.3098,56.419,53101.0
2025-04-02 11:35:00,56.8,56.86,56.74,56.84,40231.0,56.419,56.4786,56.3595,56.4588,40231.0
2025-04-02 11:40:00,56.85,56.89,56.72,56.73,147522.0,56.4687,56.5084,56.3396,56.3495,147522.0
2025-04-02 11:45:00,56.73,56.76,56.59,56.65,99093.0,56.3495,56.3793,56.2105,56.2701,99093.0
2025-04-02 11:50:00,56.65,56.69,56.61,56.68,25955.0,56.2701,56.3098,56.2303,56.2999,25955.0
2025-04-02 11:55:00,56.68,56.74,56.66,56.71,62369.0,56.2999,56.3595,56.28,56.3297,62369.0
2025-04-02 12:00:00,56.7,56.8,56.68,56.74,43808.0,56.3197,56.419,56.2999,56.3595,43808.0
2025-04-02 12:05:00,56.75,56.79,56.69,56.7,370596.0,56.3694,56.4091,56.3098,56.3197,370596.0
2025-04-02 12:10:00,56.69,56.8,56.69,56.76,162865.0,56.3098,56.419,56.3098,56.3793,162865.0
2025-04-02 12:15:00,56.76,56.8,56.71,56.77,402990.0,56.3793,56.419,56.3297,56.3893,402990.0
2025-04-02 12:20:00,56.76,56.82,56.74,56.8,209191.0,56.3793,56.4389,56.3595,56.419,209191.0
2025-04-02 12:25:00,56.79,56.8,56.71,56.78,56660.0,56.4091,56.419,56.3297,56.3992,56660.0
2025-04-02 12:30:00,56.78,56.79,56.73,56.76,46453.0,56.3992,56.4091,56.3495,56.3793,46453.0
2025-04-02 12:35:00,56.76,56.76,56.62,56.7,133503.0,56.3793,56.3793,56.2403,56.3197,133503.0
2025-04-02 12:40:00,56.7,56.72,56.62,56.72,46177.0,56.3197,56.3396,56.2403,56.3396,46177.0
2025-04-02 12:45:00,56.72,56.89,56.69,56.88,117713.0,56.3396,56.5084,56.3098,56.4985,117713.0
2025-04-02 12:50:00,56.89,57.01,56.88,56.95,276307.0,56.5084,56.6276,56.4985,56.568,276307.0
2025-04-02 12:55:00,56.97,56.97,56.82,56.91,124156.0,56.5879,56.5879,56.4389,56.5283,124156.0
2025-04-02 13:00:00,56.91,56.99,56.9,56.97,186367.0,56.5283,56.6078,56.5184,56.5879,186367.0
2025-04-02 13:05:00,56.98,57.08,56.97,57.07,142917.0,56.5978,56.6972,56.5879,56.6872,142917.0
2025-04-02 13:10:00,57.07,57.18,57.05,57.05,294285.0,56.6872,56.7965,56.6674,56.6674,294285.0
2025-04-02 13:15:00,57.05,57.1,57.01,57.07,143727.0,56.6674,56.717,56.6276,56.6872,143727.0
2025-04-02 13:20:00,57.06,57.07,56.98,57.03,112778.0,56.6773,56.6872,56.5978,56.6475,112778.0
2025-04-02 13:25:00,57.03,57.05,57.01,57.03,69914.0,56.6475,56.6674,56.6276,56.6475,69914.0
2025-04-02 13:30:00,57.03,57.03,56.85,56.93,212805.0,56.6475,56.6475,56.4687,56.5482,212805.0
2025-04-02 13:35:00,56.93,56.93,56.86,56.91,65012.0,56.5482,56.5482,56.4786,56.5283,65012.0
2025-04-02 13:40:00,56.91,56.93,56.77,56.81,143195.0,56.5283,56.5482,56.3893,56.429,143195.0
2025-04-02 13:45:00,56.81,56.81,56.66,56.69,72681.0,56.429,56.429,56.28,56.3098,72681.0
2025-04-02 13:50:00,56.68,56.78,56.6,56.77,90666.0,56.2999,56.3992,56.2204,56.3893,90666.0
2025-04-02 13:55:00,56.77,56.84,56.74,56.8,135948.0,56.3893,56.4588,56.3595,56.419,135948.0
2025-04-02 14:00:00,56.79,56.81,56.7,56.71,170786.0,56.4091,56.429,56.3197,56.3297,170786.0
2025-04-02 14:05:00,56.7,56.71,56.65,56.67,72032.0,56.3197,56.3297,56.2701,56.2899,72032.0
2025-04-02 14:10:00,56.67,56.78,56.6,56.72,50708.0,56.2899,56.3992,56.2204,56.3396,50708.0
2025-04-02 14:15:00,56.72,56.76,56.68,56.7,79698.0,56.3396,56.3793,56.2999,56.3197,79698.0
2025-04-02 14:20:00,56.7,56.74,56.66,56.68,80457.0,56.3197,56.3595,56.28,56.2999,80457.0
2025-04-02 14:25:00,56.68,56.71,56.55,56.55,103025.0,56.2999,56.3297,56.1707,56.1707,103025.0
2025-04-02 14:30:00,56.55,56.71,56.53,56.7,61858.0,56.1707,56.3297,56.1509,56.3197,61858.0
2025-04-02 14:35:00,56.7,56.85,56.68,56.84,48069.0,56.3197,56.4687,56.2999,56.4588,48069.0
2025-04-02 14:40:00,56.85,56.94,56.81,56.85,77376.0,56.4687,56.5581,56.429,56.4687,77376.0
2025-04-02 14:45:00,56.86,56.88,56.79,56.87,66672.0,56.4786,56.4985,56.4091,56.4886,66672.0
2025-04-02 14:50:00,56.86,56.87,56.76,56.8,56752.0,56.4786,56.4886,56.3793,56.419,56752.0
2025-04-02 14:55:00,56.8,56.8,56.61,56.64,92840.0,56.419,56.419,56.2303,56.2601,92840.0
2025-04-02 15:00:00,56.63,56.82,56.62,56.8,115356.0,56.2502,56.4389,56.2403,56.419,115356.0
2025-04-02 15:05:00,56.8,56.82,56.74,56.79,54161.0,56.419,56.4389,56.3595,56.4091,54161.0
2025-04-02 15:10:00,56.78,56.82,56.74,56.76,58603.0,56.3992,56.4389,56.3595,56.3793,58603.0
2025-04-02 15:15:00,56.76,56.87,56.74,56.83,93916.0,56.3793,56.4886,56.3595,56.4488,93916.0
2025-04-02 15:20:00,56.83,56.93,56.82,56.9,76797.0,56.4488,56.5482,56.4389,56.5184,76797.0
2025-04-02 15:25:00,56.9,56.95,56.86,56.91,49567.0,56.5184,56.568,56.4786,56.5283,49567.0
2025-04-02 15:30:00,56.9,56.97,56.86,56.95,55332.0,56.5184,56.5879,56.4786,56.568,55332.0
2025-04-02 15:35:00,56.94,56.99,56.86,56.92,56650.0,56.5581,56.6078,56.4786,56.5382,56650.0
2025-04-02 15:40:00,56.92,57.04,56.89,56.97,122856.0,56.5382,56.6574,56.5084,56.5879,122856.0
2025-04-02 15:45:00,56.97,57.13,56.96,57.11,272209.0,56.5879,56.7468,56.578,56.727,272209.0
2025-04-02 15:50:00,57.1,57.19,56.99,57.19,263373.0,56.717,56.8064,56.6078,56.8064,263373.0
2025-04-02 15:55:00,57.19,57.29,57.16,57.23,716602.0,56.8064,56.9058,56.7766,56.8462,716602.0
2025-04-03 09:30:00,54.3,54.6,54.19,54.42,938296.0,53.9358,54.2338,53.8266,54.055,938296.0
2025-04-03 09:35:00,54.41,54.42,53.89,54.25,861174.0,54.0451,54.055,53.5286,53.8862,861174.0
2025-04-03 09:40:00,54.25,54.32,54.02,54.03,1098512.0,53.8862,53.9557,53.6577,53.6676,1098512.0
2025-04-03 09:45:00,54.04,54.04,53.47,53.47,514760.0,53.6776,53.6776,53.1114,53.1114,514760.0
2025-04-03 09:50:00,53.47,53.59,53.31,53.35,406282.0,53.1114,53.2306,52.9525,52.9922,406282.0
2025-04-03 09:55:00,53.35,53.37,53.1,53.18,444473.0,52.9922,53.0121,52.7439,52.8233,444473.0
2025-04-03 10:00:00,53.14,53.16,52.73,52.78,491944.0,52.7836,52.8035,52.3763,52.426,491944.0
2025-04-03 10:05:00,52.79,52.9,52.72,52.76,359329.0,52.4359,52.5452,52.3664,52.4061,359329.0
2025-04-03 10:10:00,52.76,52.87,52.59,52.73,414177.0,52.4061,52.5154,52.2373,52.3763,414177.0
2025-04-03 10:15:00,52.74,52.87,52.63,52.63,332394.0,52.3863,52.5154,52.277,52.277,332394.0
2025-04-03 10:20:00,52.63,52.7,52.52,52.59,362848.0,52.277,52.3465,52.1678,52.2373,362848.0
2025-04-03 10:25:00,52.58,52.74,52.58,52.62,439367.0,52.2274,52.3863,52.2274,52.2671,439367.0
2025-04-03 10:30:00,52.61,52.72,52.49,52.52,350121.0,52.2572,52.3664,52.138,52.1678,350121.0
2025-04-03 10:35:00,52.53,52.56,52.31,52.38,335881.0,52.1777,52.2075,51.9592,52.0287,335881.0
2025-04-03 10:40:00,52.39,52.47,52.27,52.41,272578.0,52.0386,52.1181,51.9194,52.0585,272578.0
2025-04-03 10:45:00,52.41,52.43,52.04,52.05,532642.0,52.0585,52.0784,51.691,51.7009,532642.0
2025-04-03 10:50:00,52.05,52.12,51.93,51.98,507746.0,51.7009,51.7704,51.5817,51.6314,507746.0
2025-04-03 10:55:00,51.98,52.04,51.86,51.9,431293.0,51.6314,51.691,51.5122,51.5519,431293.0
2025-04-03 11:00:00,51.89,52.22,51.88,52.2,274812.0,51.542,51.8698,51.532,51.8499,274812.0
2025-04-03 11:05:00,52.2,52.21,52.0,52.05,142365.0,51.8499,51.8598,51.6512,51.7009,142365.0
2025-04-03 11:10:00,52.05,52.31,52.02,52.19,447609.0,51.7009,51.9592,51.6711,51.84,447609.0
2025-04-03 11:15:00,52.19,52.43,52.19,52.39,623034.0,51.84,52.0784,51.84,52.0386,623034.0
2025-04-03 11:20:00,52.39,52.4,52.24,52.33,399053.0,52.0386,52.0486,51.8896,51.979,399053.0
2025-04-03 11:25:00,52.32,52.51,52.3,52.35,317022.0,51.9691,52.1578,51.9492,51.9989,317022.0
2025-04-03 11:30:00,52.34,52.48,52.3,52.45,205117.0,51.989,52.128,51.9492,52.0982,205117.0
2025-04-03 11:35:00,52.45,52.61,52.34,52.55,613978.0,52.0982,52.2572,51.989,52.1976,613978.0
2025-04-03 11:40:00,52.56,52.71,52.53,52.63,148168.0,52.2075,52.3565,52.1777,52.277,148168.0
2025-04-03 11:45:00,52.61,52.63,52.37,52.45,168534.0,52.2572,52.277,52.0188,52.0982,168534.0
2025-04-03 11:50:00,52.46,52.47,52.31,52.43,123113.0,52.1082,52.1181,51.9592,52.0784,123113.0
2025-04-03 11:55:00,52.43,52.6,52.41,52.45,190230.0,52.0784,52.2472,52.0585,52.0982,190230.0
2025-04-03 12:00:00,52.44,52.54,52.38,52.43,239040.0,52.0883,52.1876,52.0287,52.0784,239040.0
2025-04-03 12:05:00,52.45,52.56,52.39,52.42,90530.0,52.0982,52.2075,52.0386,52.0684,90530.0
2025-04-03 12:10:00,52.42,52.57,52.39,52.54,144885.0,52.0684,52.2174,52.0386,52.1876,144885.0
2025-04-03 12:15:00,52.54,52.57,52.47,52.55,154436.0,52.1876,52.2174,52.1181,52.1976,154436.0
2025-04-03 12:20:00,52.55,52.7,52.5,52.7,147919.0,52.1976,52.3465,52.1479,52.3465,147919.0
2025-04-03 12:25:00,52.69,52.78,52.55,52.77,358544.0,52.3366,52.426,52.1976,52.4161,358544.0
2025-04-03 12:30:00,52.77,52.84,52.45,52.47,340480.0,52.4161,52.4856,52.0982,52.1181,340480.0
2025-04-03 12:35:00,52.48,52.55,52.46,52.52,162929.0,52.128,52.1976,52.1082,52.1678,162929.0
2025-04-03 12:40:00,52.52,52.78,52.51,52.63,248762.0,52.1678,52.426,52.1578,52.277,248762.0
2025-04-03 12:45:00,52.63,52.65,52.51,52.62,184805.0,52.277,52.2969,52.1578,52.2671,184805.0
2025-04-03 12:50:00,52.61,52.61,52.41,52.44,125790.0,52.2572,52.2572,52.0585,52.0883,125790.0
2025-04-03 12:55:00,52.43,52.46,52.38,52.42,167090.0,52.0784,52.1082,52.0287,52.0684,167090.0
2025-04-03 13:00:00,52.43,52.51,52.4,52.45,104128.0,52.0784,52.1578,52.0486,52.0982,104128.0
2025-04-03 13:05:00,52.46,52.66,52.45,52.52,142309.0,52.1082,52.3068,52.0982,52.1678,142309.0
2025-04-03 13:10:00,52.5,52.55,52.46,52.53,86405.0,52.1479,52.1976,52.1082,52.1777,86405.0
2025-04-03 13:15:00,52.53,52.6,52.47,52.5,51821.0,52.1777,52.2472,52.1181,52.1479,51821.0
2025-04-03 13:20:00,52.5,52.54,52.38,52.41,176122.0,52.1479,52.1876,52.0287,52.0585,176122.0
2025-04-03 13:25:00,52.41,52.47,52.39,52.45,139128.0,52.0585,52.1181,52.0386,52.0982,139128.0
2025-04-03 13:30:00,52.44,52.54,52.41,52.54,154135.0,52.0883,52.1876,52.0585,52.1876,154135.0
2025-04-03 13:35:00,52.54,52.72,52.53,52.65,144325.0,52.1876,52.3664,52.1777,52.2969,144325.0
2025-04-03 13:40:00,52.66,52.72,52.62,52.68,83215.0,52.3068,52.3664,52.2671,52.3267,83215.0
2025-04-03 13:45:00,52.67,52.71,52.58,52.6,71312.0,52.3167,52.3565,52.2274,52.2472,71312.0
2025-04-03 13:50:00,52.61,52.61,52.51,52.57,72638.0,52.2572,52.2572,52.1578,52.2174,72638.0
2025-04-03 13:55:00,52.56,52.57,52.46,52.48,559162.0,52.2075,52.2174,52.1082,52.128,559162.0
2025-04-03 14:00:00,52.49,52.59,52.47,52.5,74552.0,52.138,52.2373,52.1181,52.1479,74552.0
2025-04-03 14:05:00,52.5,52.5,52.44,52.45,100903.0,52.1479,52.1479,52.0883,52.0982,100903.0
2025-04-03 14:10:00,52.45,52.46,52.28,52.28,119588.0,52.0982,52.1082,51.9294,51.9294,119588.0
2025-04-03 14:15:00,52.29,52.31,52.13,52.15,164502.0,51.9393,51.9592,51.7804,51.8002,164502.0
2025-04-03 14:20:00,52.15,52.21,52.09,52.1,241184.0,51.8002,51.8598,51.7406,51.7506,241184.0
2025-04-03 14:25:00,52.11,52.17,52.09,52.1,75675.0,51.7605,51.8201,51.7406,51.7506,75675.0
2025-04-03 14:30:00,52.1,52.26,51.99,52.07,352506.0,51.7506,51.9095,51.6413,51.7208,352506.0
2025-04-03 14:35:00,52.08,52.19,52.06,52.1,165146.0,51.7307,51.84,51.7108,51.7506,165146.0
2025-04-03 14:40:00,52.1,52.19,52.07,52.18,166331.0,51.7506,51.84,51.7208,51.83,166331.0
2025-04-03 14:45:00,52.17,52.17,52.06,52.15,170483.0,51.8201,51.8201,51.7108,51.8002,170483.0
2025-04-03 14:50:00,52.15,52.2,52.0,52.03,167986.0,51.8002,51.8499,51.6512,51.681,167986.0
2025-04-03 14:55:00,52.02,52.11,51.96,52.1,266972.0,51.6711,51.7605,51.6115,51.7506,266972.0
2025-04-03 15:00:00,52.09,52.09,51.98,52.04,144366.0,51.7406,51.7406,51.6314,51.691,144366.0
2025-04-03 15:05:00,52.04,52.13,52.02,52.03,122708.0,51.691,51.7804,51.6711,51.681,122708.0
2025-04-03 15:10:00,52.03,52.06,51.92,51.93,691922.0,51.681,51.7108,51.5718,51.5817,691922.0
2025-04-03 15:15:00,51.93,51.94,51.61,51.79,637960.0,51.5817,51.5916,51.2639,51.4427,637960.0
2025-04-03 15:20:00,51.79,51.87,51.68,51.75,374131.0,51.4427,51.5221,51.3334,51.4029,374131.0
2025-04-03 15:25:00,51.75,51.86,51.71,51.8,249423.0,51.4029,51.5122,51.3632,51.4526,249423.0
2025-04-03 15:30:00,51.8,51.8,51.61,51.63,520969.0,51.4526,51.4526,51.2639,51.2837,520969.0
2025-04-03 15:35:00,51.64,51.74,51.58,51.68,618730.0,51.2937,51.393,51.2341,51.3334,618730.0
2025-04-03 15:40:00,51.68,51.78,51.61,51.75,834586.0,51.3334,51.4327,51.2639,51.4029,834586.0
2025-04-03 15:45:00,51.75,51.75,51.43,51.53,1182305.0,51.4029,51.4029,51.0851,51.1844,1182305.0
2025-04-03 15:50:00,51.53,51.54,51.39,51.48,1467846.0,51.1844,51.1943,51.0453,51.1347,1467846.0
2025-04-03 15:55:00,51.49,51.49,51.23,51.29,3244286.0,51.1447,51.1447,50.8864,50.946,3244286.0
2025-04-04 09:30:00,49.22,49.32,48.89,49.02,829065.0,48.8899,48.9892,48.5621,48.6912,829065.0
2025-04-04 09:35:00,49.03,49.05,48.31,48.55,615494.0,48.7012,48.721,47.986,48.2244,615494.0
2025-04-04 09:40:00,48.52,48.53,48.08,48.25,1700990.0,48.1946,48.2045,47.7575,47.9264,1700990.0
2025-04-04 09:45:00,48.24,48.71,48.24,48.37,746321.0,47.9165,48.3833,47.9165,48.0456,746321.0
2025-04-04 09:50:00,48.36,48.7,48.33,48.43,458227.0,48.0357,48.3734,48.0059,48.1052,458227.0
2025-04-04 09:55:00,48.43,48.9,48.36,48.7,607263.0,48.1052,48.572,48.0357,48.3734,607263.0
2025-04-04 10:00:00,48.7,48.8,48.46,48.46,469452.0,48.3734,48.4727,48.135,48.135,469452.0
2025-04-04 10:05:00,48.45,48.5,48.25,48.26,309772.0,48.1251,48.1747,47.9264,47.9363,309772.0
2025-04-04 10:10:00,48.26,48.26,48.08,48.18,306394.0,47.9363,47.9363,47.7575,47.8569,306394.0
2025-04-04 10:15:00,48.17,48.18,48.0,48.02,415534.0,47.8469,47.8569,47.6781,47.6979,415534.0
2025-04-04 10:20:00,48.01,48.14,48.0,48.08,440811.0,47.688,47.8171,47.6781,47.7575,440811.0
2025-04-04 10:25:00,48.08,48.09,47.94,47.94,477171.0,47.7575,47.7675,47.6185,47.6185,477171.0
2025-04-04 10:30:00,47.95,48.17,47.82,47.87,400559.0,47.6284,47.8469,47.4993,47.5489,400559.0
2025-04-04 10:35:00,47.87,47.91,47.71,47.8,406111.0,47.5489,47.5887,47.39,47.4794,406111.0
2025-04-04 10:40:00,47.81,47.87,47.69,47.7,232544.0,47.4893,47.5489,47.3701,47.3801,232544.0
2025-04-04 10:45:00,47.69,47.69,47.32,47.32,366088.0,47.3701,47.3701,47.0026,47.0026,366088.0
2025-04-04 10:50:00,47.31,47.84,47.13,47.73,1052669.0,46.9927,47.5191,46.8139,47.4099,1052669.0
2025-04-04 10:55:00,47.73,48.02,47.66,47.87,546646.0,47.4099,47.6979,47.3403,47.5489,546646.0
2025-04-04 11:00:00,47.86,48.65,47.8,48.59,582262.0,47.539,48.3237,47.4794,48.2641,582262.0
2025-04-04 11:05:00,48.6,48.61,48.32,48.43,528012.0,48.274,48.284,47.9959,48.1052,528012.0
2025-04-04 11:10:00,48.46,48.84,48.43,48.74,383532.0,48.135,48.5124,48.1052,48.4131,383532.0
2025-04-04 11:15:00,48.73,49.18,48.73,48.89,534925.0,48.4032,48.8502,48.4032,48.5621,534925.0
2025-04-04 11:20:00,48.89,49.15,48.84,49.12,628713.0,48.5621,48.8204,48.5124,48.7906,628713.0
2025-04-04 11:25:00,49.11,49.11,48.39,48.4,289460.0,48.7806,48.7806,48.0655,48.0754,289460.0
2025-04-04 11:30:00,48.41,48.61,48.23,48.28,305421.0,48.0853,48.284,47.9065,47.9562,305421.0
2025-04-04 11:35:00,48.3,48.35,47.89,47.95,365041.0,47.9761,48.0257,47.5688,47.6284,365041.0
2025-04-04 11:40:00,47.94,48.18,47.93,48.01,385551.0,47.6185,47.8569,47.6085,47.688,385551.0
2025-04-04 11:45:00,48.01,48.14,47.81,48.07,289385.0,47.688,47.8171,47.4893,47.7476,289385.0
2025-04-04 11:50:00,48.08,48.32,47.81,47.86,637235.0,47.7575,47.9959,47.4893,47.539,637235.0
2025-04-04 11:55:00,47.87,47.98,47.72,47.77,250092.0,47.5489,47.6582,47.3999,47.4496,250092.0
2025-04-04 12:00:00,47.79,48.01,47.76,47.87,221158.0,47.4695,47.688,47.4397,47.5489,221158.0
2025-04-04 12:05:00,47.89,48.31,47.88,48.12,437863.0,47.5688,47.986,47.5589,47.7973,437863.0
2025-04-04 12:10:00,48.11,48.51,48.11,48.46,381940.0,47.7873,48.1846,47.7873,48.135,381940.0
2025-04-04 12:15:00,48.47,48.49,47.97,48.02,201554.0,48.1449,48.1648,47.6483,47.6979,201554.0
2025-04-04 12:20:00,48.02,48.07,47.88,48.04,307951.0,47.6979,47.7476,47.5589,47.7178,307951.0
2025-04-04 12:25:00,48.05,48.1,47.97,48.05,375269.0,47.7277,47.7774,47.6483,47.7277,375269.0
2025-04-04 12:30:00,48.05,48.07,47.94,48.0,231007.0,47.7277,47.7476,47.6185,47.6781,231007.0
2025-04-04 12:35:00,47.99,48.42,47.96,48.39,254302.0,47.6681,48.0953,47.6383,48.0655,254302.0
2025-04-04 12:40:00,48.4,48.47,48.09,48.09,221589.0,48.0754,48.1449,47.7675,47.7675,221589.0
2025-04-04 12:45:00,48.09,48.15,48.01,48.03,171512.0,47.7675,47.8271,47.688,47.7079,171512.0
2025-04-04 12:50:00,48.02,48.24,47.96,48.18,303574.0,47.6979,47.9165,47.6383,47.8569,303574.0
2025-04-04 12:55:00,48.18,48.34,48.12,48.22,216269.0,47.8569,48.0158,47.7973,47.8966,216269.0
2025-04-04 13:00:00,48.21,48.42,48.12,48.28,270806.0,47.8867,48.0953,47.7973,47.9562,270806.0
2025-04-04 13:05:00,48.29,48.36,48.22,48.25,394595.0,47.9661,48.0357,47.8966,47.9264,394595.0
2025-04-04 13:10:00,48.25,48.27,47.99,48.01,149152.0,47.9264,47.9463,47.6681,47.688,149152.0
2025-04-04 13:15:00,48.0,48.06,47.84,48.03,229524.0,47.6781,47.7377,47.5191,47.7079,229524.0
2025-04-04 13:20:00,48.04,48.29,48.0,48.28,258024.0,47.7178,47.9661,47.6781,47.9562,258024.0
2025-04-04 13:25:00,48.28,48.55,48.27,48.35,340783.0,47.9562,48.2244,47.9463,48.0257,340783.0
2025-04-04 13:30:00,48.35,48.45,48.17,48.38,313787.0,48.0257,48.1251,47.8469,48.0555,313787.0
2025-04-04 13:35:00,48.37,48.7,48.35,48.64,309666.0,48.0456,48.3734,48.0257,48.3138,309666.0
2025-04-04 13:40:00,48.63,48.84,48.61,48.63,312691.0,48.3038,48.5124,48.284,48.3038,312691.0
2025-04-04 13:45:00,48.64,49.06,48.54,49.01,204084.0,48.3138,48.731,48.2144,48.6813,204084.0
2025-04-04 13:50:00,49.01,49.06,48.77,48.87,447723.0,48.6813,48.731,48.4429,48.5422,447723.0
2025-04-04 13:55:00,48.86,49.1,48.7,49.09,207192.0,48.5323,48.7707,48.3734,48.7608,207192.0
2025-04-04 14:00:00,49.09,49.32,49.09,49.14,269337.0,48.7608,48.9892,48.7608,48.8104,269337.0
2025-04-04 14:05:00,49.13,49.18,48.96,49.0,294125.0,48.8005,48.8502,48.6316,48.6714,294125.0
2025-04-04 14:10:00,49.0,49.2,48.95,49.07,303974.0,48.6714,48.87,48.6217,48.7409,303974.0
2025-04-04 14:15:00,49.07,49.16,49.0,49.12,305532.0,48.7409,48.8303,48.6714,48.7906,305532.0
2025-04-04 14:20:00,49.13,49.2,49.0,49.01,251117.0,48.8005,48.87,48.6714,48.6813,251117.0
2025-04-04 14:25:00,49.01,49.05,48.84,48.88,214968.0,48.6813,48.721,48.5124,48.5522,214968.0
2025-04-04 14:30:00,48.89,48.97,48.74,48.85,274027.0,48.5621,48.6416,48.4131,48.5224,274027.0
2025-04-04 14:35:00,48.85,48.95,48.71,48.79,142730.0,48.5224,48.6217,48.3833,48.4628,142730.0
2025-04-04 14:40:00,48.79,48.83,48.64,48.65,165745.0,48.4628,48.5025,48.3138,48.3237,165745.0
2025-04-04 14:45:00,48.64,48.88,48.61,48.87,397779.0,48.3138,48.5522,48.284,48.5422,397779.0
2025-04-04 14:50:00,48.88,48.98,48.73,48.91,210231.0,48.5522,48.6515,48.4032,48.582,210231.0
2025-04-04 14:55:00,48.91,48.98,48.76,48.85,231165.0,48.582,48.6515,48.433,48.5224,231165.0
2025-04-04 15:00:00,48.85,48.93,48.69,48.84,157450.0,48.5224,48.6018,48.3634,48.5124,157450.0
2025-04-04 15:05:00,48.83,48.91,48.72,48.82,125757.0,48.5025,48.582,48.3932,48.4926,125757.0
2025-04-04 15:10:00,48.83,49.09,48.76,49.03,423327.0,48.5025,48.7608,48.433,48.7012,423327.0
2025-04-04 15:15:00,49.03,49.07,48.86,48.91,227446.0,48.7012,48.7409,48.5323,48.582,227446.0
2025-04-04 15:20:00,48.91,49.36,48.91,49.32,282627.0,48.582,49.0289,48.582,48.9892,282627.0
2025-04-04 15:25:00,49.33,49.4,49.16,49.27,266078.0,48.9991,49.0687,48.8303,48.9396,266078.0
2025-04-04 15:30:00,49.26,49.66,49.21,49.55,351297.0,48.9296,49.3269,48.88,49.2177,351297.0
2025-04-04 15:35:00,49.55,49.63,49.28,49.41,641048.0,49.2177,49.2971,48.9495,49.0786,641048.0
2025-04-04 15:40:00,49.41,49.51,49.26,49.37,982061.0,49.0786,49.1779,48.9296,49.0389,982061.0
2025-04-04 15:45:00,49.37,49.64,49.34,49.34,711818.0,49.0389,49.3071,49.0091,49.0091,711818.0
2025-04-04 15:50:00,49.34,49.34,49.0,49.05,600997.0,49.0091,49.0091,48.6714,48.721,600997.0
2025-04-04 15:55:00,49.05,49.31,48.99,49.26,1556352.0,48.721,48.9793,48.6614,48.9296,1556352.0
2025-04-07 09:30:00,47.5,47.92,47.4,47.91,889454.0,47.1814,47.5986,47.0821,47.5887,889454.0
2025-04-07 09:35:00,47.96,47.97,47.62,47.77,567531.0,47.6383,47.6483,47.3006,47.4496,567531.0
2025-04-07 09:40:00,47.76,47.82,47.13,47.32,661473.0,47.4397,47.4993,46.8139,47.0026,661473.0
2025-04-07 09:45:00,47.31,47.79,47.06,47.67,425256.0,46.9927,47.4695,46.7444,47.3503,425256.0
2025-04-07 09:50:00,47.64,48.13,47.6,48.0,332302.0,47.3205,47.8072,47.2808,47.6781,332302.0
2025-04-07 09:55:00,48.0,48.4,47.97,48.3,789567.0,47.6781,48.0754,47.6483,47.9761,789567.0
2025-04-07 10:00:00,48.3,48.54,48.08,48.12,838450.0,47.9761,48.2144,47.7575,47.7973,838450.0
2025-04-07 10:05:00,48.12,48.35,47.89,48.08,459330.0,47.7973,48.0257,47.5688,47.7575,459330.0
2025-04-07 10:10:00,48.07,51.24,48.05,50.88,1377791.0,47.7476,50.8963,47.7277,50.5388,1377791.0
2025-04-07 10:15:00,50.9,51.89,50.78,50.89,1423976.0,50.5586,51.542,50.4394,50.5487,1423976.0
2025-04-07 10:20:00,50.9,50.9,49.0,49.17,1099250.0,50.5586,50.5586,48.6714,48.8402,1099250.0
2025-04-07 10:25:00,49.15,49.44,48.56,48.58,738091.0,48.8204,49.1084,48.2343,48.2542,738091.0
2025-04-07 10:30:00,48.59,49.57,48.47,48.81,672509.0,48.2641,49.2375,48.1449,48.4826,672509.0
2025-04-07 10:35:00,48.8,48.95,48.28,48.29,381494.0,48.4727,48.6217,47.9562,47.9661,381494.0
2025-04-07 10:40:00,48.28,48.97,48.27,48.92,244996.0,47.9562,48.6416,47.9463,48.5919,244996.0
2025-04-07 10:45:00,48.93,49.21,48.84,49.14,269736.0,48.6018,48.88,48.5124,48.8104,269736.0
2025-04-07 10:50:00,49.16,50.35,49.07,50.33,626656.0,48.8303,50.0123,48.7409,49.9924,626656.0
2025-04-07 10:55:00,50.33,50.36,49.85,49.96,488655.0,49.9924,50.0222,49.5157,49.6249,488655.0
2025-04-07 11:00:00,50.01,50.49,49.84,50.24,488359.0,49.6746,50.1514,49.5057,49.903,488359.0
2025-04-07 11:05:00,50.25,50.29,49.51,49.55,208150.0,49.913,49.9527,49.1779,49.2177,208150.0
2025-04-07 11:10:00,49.52,49.72,48.83,48.89,455658.0,49.1879,49.3865,48.5025,48.5621,455658.0
2025-04-07 11:15:00,48.9,49.05,48.43,48.93,770722.0,48.572,48.721,48.1052,48.6018,770722.0
2025-04-07 11:20:00,48.89,49.28,48.56,48.6,305638.0,48.5621,48.9495,48.2343,48.274,305638.0
2025-04-07 11:25:00,48.6,48.78,48.48,48.56,234777.0,48.274,48.4528,48.1549,48.2343,234777.0
2025-04-07 11:30:00,48.58,48.97,48.58,48.86,224265.0,48.2542,48.6416,48.2542,48.5323,224265.0
2025-04-07 11:35:00,48.85,49.41,48.85,49.18,147187.0,48.5224,49.0786,48.5224,48.8502,147187.0
2025-04-07 11:40:00,49.19,49.93,49.17,49.86,185727.0,48.8601,49.5951,48.8402,49.5256,185727.0
2025-04-07 11:45:00,49.86,49.86,49.54,49.67,168875.0,49.5256,49.5256,49.2077,49.3369,168875.0
2025-04-07 11:50:00,49.68,49.84,49.32,49.33,113768.0,49.3468,49.5057,48.9892,48.9991,113768.0
2025-04-07 11:55:00,49.34,49.5,49.28,49.33,198833.0,49.0091,49.168,48.9495,48.9991,198833.0
2025-04-07 12:00:00,49.31,49.38,49.09,49.27,134121.0,48.9793,49.0488,48.7608,48.9396,134121.0
2025-04-07 12:05:00,49.28,49.29,48.97,49.03,141630.0,48.9495,48.9594,48.6416,48.7012,141630.0
2025-04-07 12:10:00,49.02,49.29,48.9,49.13,122891.0,48.6912,48.9594,48.572,48.8005,122891.0
2025-04-07 12:15:00,49.12,49.19,48.79,49.05,131401.0,48.7906,48.8601,48.4628,48.721,131401.0
2025-04-07 12:20:00,49.03,49.05,48.74,48.91,220472.0,48.7012,48.721,48.4131,48.582,220472.0
2025-04-07 12:25:00,48.94,49.37,48.94,49.23,104505.0,48.6118,49.0389,48.6118,48.8998,104505.0
2025-04-07 12:30:00,49.23,49.51,49.17,49.44,77285.0,48.8998,49.1779,48.8402,49.1084,77285.0
2025-04-07 12:35:00,49.44,49.44,49.11,49.13,150336.0,49.1084,49.1084,48.7806,48.8005,150336.0
2025-04-07 12:40:00,49.12,49.26,48.75,48.85,288488.0,48.7906,48.9296,48.423,48.5224,288488.0
2025-04-07 12:45:00,48.84,48.85,48.54,48.62,127407.0,48.5124,48.5224,48.2144,48.2939,127407.0
2025-04-07 12:50:00,48.64,48.84,48.54,48.8,174403.0,48.3138,48.5124,48.2144,48.4727,174403.0
2025-04-07 12:55:00,48.81,48.86,48.51,48.65,168504.0,48.4826,48.5323,48.1846,48.3237,168504.0
2025-04-07 13:00:00,48.64,49.63,48.64,48.87,508025.0,48.3138,49.2971,48.3138,48.5422,508025.0
2025-04-07 13:05:00,48.89,49.02,48.72,48.91,106203.0,48.5621,48.6912,48.3932,48.582,106203.0
2025-04-07 13:10:00,48.92,49.39,48.75,49.38,148027.0,48.5919,49.0587,48.423,49.0488,148027.0
2025-04-07 13:15:00,49.36,49.57,49.22,49.46,120101.0,49.0289,49.2375,48.8899,49.1283,120101.0
2025-04-07 13:20:00,49.48,49.61,49.22,49.49,158558.0,49.1481,49.2773,48.8899,49.1581,158558.0
2025-04-07 13:25:00,49.45,49.66,49.29,49.62,207463.0,49.1183,49.3269,48.9594,49.2872,207463.0
2025-04-07 13:30:00,49.62,49.65,49.18,49.33,174454.0,49.2872,49.317,48.8502,48.9991,174454.0
2025-04-07 13:35:00,49.33,49.69,49.22,49.59,197409.0,48.9991,49.3567,48.8899,49.2574,197409.0
2025-04-07 13:40:00,49.61,49.86,49.36,49.82,267273.0,49.2773,49.5256,49.0289,49.4859,267273.0
2025-04-07 13:45:00,49.8,50.11,49.52,49.84,532109.0,49.466,49.7739,49.1879,49.5057,532109.0
2025-04-07 13:50:00,49.85,49.95,49.66,49.87,265776.0,49.5157,49.615,49.3269,49.5355,265776.0
2025-04-07 13:55:00,49.84,49.95,49.63,49.92,441894.0,49.5057,49.615,49.2971,49.5852,441894.0
2025-04-07 14:00:00,49.92,50.06,49.63,49.73,222032.0,49.5852,49.7243,49.2971,49.3965,222032.0
2025-04-07 14:05:00,49.72,49.72,49.41,49.54,236156.0,49.3865,49.3865,49.0786,49.2077,236156.0
2025-04-07 14:10:00,49.53,49.78,49.32,49.43,204090.0,49.1978,49.4461,48.9892,49.0985,204090.0
2025-04-07 14:15:00,49.45,49.83,49.4,49.79,348545.0,49.1183,49.4958,49.0687,49.4561,348545.0
2025-04-07 14:20:00,49.78,49.91,49.58,49.68,192302.0,49.4461,49.5753,49.2475,49.3468,192302.0
2025-04-07 14:25:00,49.69,49.71,49.03,49.1,246097.0,49.3567,49.3766,48.7012,48.7707,246097.0
2025-04-07 14:30:00,49.1,49.27,49.07,49.22,192656.0,48.7707,48.9396,48.7409,48.8899,192656.0
2025-04-07 14:35:00,49.19,49.52,49.15,49.47,202475.0,48.8601,49.1879,48.8204,49.1382,202475.0
2025-04-07 14:40:00,49.48,49.67,49.32,49.33,213231.0,49.1481,49.3369,48.9892,48.9991,213231.0
2025-04-07 14:45:00,49.33,49.51,49.1,49.35,237082.0,48.9991,49.1779,48.7707,49.019,237082.0
2025-04-07 14:50:00,49.35,49.36,48.98,49.01,187757.0,49.019,49.0289,48.6515,48.6813,187757.0
2025-04-07 14:55:00,49.0,49.09,48.88,48.97,175508.0,48.6714,48.7608,48.5522,48.6416,175508.0
2025-04-07 15:00:00,48.98,49.44,48.96,49.26,227419.0,48.6515,49.1084,48.6316,48.9296,227419.0
2025-04-07 15:05:00,49.27,49.33,49.13,49.18,141533.0,48.9396,48.9991,48.8005,48.8502,141533.0
2025-04-07 15:10:00,49.17,49.35,49.08,49.28,172565.0,48.8402,49.019,48.7508,48.9495,172565.0
2025-04-07 15:15:00,49.28,49.68,49.12,49.63,252523.0,48.9495,49.3468,48.7906,49.2971,252523.0
2025-04-07 15:20:00,49.61,49.65,49.19,49.25,190429.0,49.2773,49.317,48.8601,48.9197,190429.0
2025-04-07 15:25:00,49.25,49.32,49.01,49.02,205812.0,48.9197,48.9892,48.6813,48.6912,205812.0
2025-04-07 15:30:00,49.03,49.66,49.03,49.54,230549.0,48.7012,49.3269,48.7012,49.2077,230549.0
2025-04-07 15:35:00,49.55,49.75,49.38,49.4,273567.0,49.2177,49.4163,49.0488,49.0687,273567.0
2025-04-07 15:40:00,49.41,49.44,48.94,49.0,216134.0,49.0786,49.1084,48.6118,48.6714,216134.0
2025-04-07 15:45:00,49.0,49.15,48.92,49.12,232751.0,48.6714,48.8204,48.5919,48.7906,232751.0
2025-04-07 15:50:00,49.11,49.34,49.01,49.29,402062.0,48.7806,49.0091,48.6813,48.9594,402062.0
2025-04-07 15:55:00,49.29,49.38,49.2,49.29,807276.0,48.9594,49.0488,48.87,48.9594,807276.0
2025-04-08 09:30:00,50.95,51.22,50.53,50.7,848879.0,50.6083,50.8765,50.1911,50.36,848879.0
2025-04-08 09:35:00,50.73,50.8,50.5,50.75,368133.0,50.3898,50.4593,50.1613,50.4096,368133.0
2025-04-08 09:40:00,50.73,51.15,50.61,51.03,334568.0,50.3898,50.8069,50.2706,50.6877,334568.0
2025-04-08 09:45:00,51.04,51.2,50.84,50.94,275923.0,50.6977,50.8566,50.499,50.5984,275923.0
2025-04-08 09:50:00,50.96,51.27,50.79,51.17,260350.0,50.6182,50.9261,50.4494,50.8268,260350.0
2025-04-08 09:55:00,51.18,51.52,51.14,51.42,201018.0,50.8367,51.1745,50.797,51.0751,201018.0
2025-04-08 10:00:00,51.41,51.64,51.32,51.42,228962.0,51.0652,51.2937,50.9758,51.0751,228962.0
2025-04-08 10:05:00,51.44,51.58,51.27,51.53,283217.0,51.095,51.2341,50.9261,51.1844,283217.0
2025-04-08 10:10:00,51.54,51.65,51.37,51.53,172022.0,51.1943,51.3036,51.0255,51.1844,172022.0
2025-04-08 10:15:00,51.54,51.73,51.4,51.41,234803.0,51.1943,51.3831,51.0553,51.0652,234803.0
2025-04-08 10:20:00,51.42,51.55,51.23,51.27,214907.0,51.0751,51.2043,50.8864,50.9261,214907.0
2025-04-08 10:25:00,51.27,51.56,51.27,51.41,253220.0,50.9261,51.2142,50.9261,51.0652,253220.0
2025-04-08 10:30:00,51.41,51.49,51.18,51.41,200981.0,51.0652,51.1447,50.8367,51.0652,200981.0
2025-04-08 10:35:00,51.41,51.44,51.19,51.36,193278.0,51.0652,51.095,50.8467,51.0155,193278.0
2025-04-08 10:40:00,51.37,51.39,51.11,51.14,167505.0,51.0255,51.0453,50.7672,50.797,167505.0
2025-04-08 10:45:00,51.15,51.25,50.99,51.03,243710.0,50.8069,50.9063,50.648,50.6877,243710.0
2025-04-08 10:50:00,51.03,51.09,50.87,50.89,227144.0,50.6877,50.7473,50.5288,50.5487,227144.0
2025-04-08 10:55:00,50.89,50.9,50.6,50.6,547760.0,50.5487,50.5586,50.2606,50.2606,547760.0
2025-04-08 11:00:00,50.61,50.75,50.59,50.71,98488.0,50.2706,50.4096,50.2507,50.3699,98488.0
2025-04-08 11:05:00,50.7,50.78,50.58,50.7,258840.0,50.36,50.4394,50.2408,50.36,258840.0
2025-04-08 11:10:00,50.7,50.72,50.41,50.48,250861.0,50.36,50.3798,50.0719,50.1414,250861.0
2025-04-08 11:15:00,50.47,50.52,50.24,50.41,279851.0,50.1315,50.1812,49.903,50.0719,279851.0
2025-04-08 11:20:00,50.41,50.58,50.26,50.31,296585.0,50.0719,50.2408,49.9229,49.9726,296585.0
2025-04-08 11:25:00,50.31,50.42,50.24,50.25,167363.0,49.9726,50.0818,49.903,49.913,167363.0
2025-04-08 11:30:00,50.25,50.52,50.21,50.47,130341.0,49.913,50.1812,49.8732,50.1315,130341.0
2025-04-08 11:35:00,50.47,50.74,50.42,50.66,169983.0,50.1315,50.3997,50.0818,50.3202,169983.0
2025-04-08 11:40:00,50.67,50.8,50.63,50.69,58467.0,50.3302,50.4593,50.2904,50.35,58467.0
2025-04-08 11:45:00,50.7,50.81,50.57,50.62,86324.0,50.36,50.4692,50.2308,50.2805,86324.0
2025-04-08 11:50:00,50.62,50.68,50.47,50.66,519516.0,50.2805,50.3401,50.1315,50.3202,519516.0
2025-04-08 11:55:00,50.66,50.82,50.57,50.75,168673.0,50.3202,50.4792,50.2308,50.4096,168673.0
2025-04-08 12:00:00,50.75,50.76,50.62,50.68,133298.0,50.4096,50.4196,50.2805,50.3401,133298.0
2025-04-08 12:05:00,50.7,50.79,50.53,50.54,155546.0,50.36,50.4494,50.1911,50.201,155546.0
2025-04-08 12:10:00,50.56,50.64,50.42,50.43,119385.0,50.2209,50.3004,50.0818,50.0918,119385.0
2025-04-08 12:15:00,50.42,50.46,50.21,50.25,318856.0,50.0818,50.1216,49.8732,49.913,318856.0
2025-04-08 12:20:00,50.23,50.36,50.09,50.15,252007.0,49.8931,50.0222,49.7541,49.8136,252007.0
2025-04-08 12:25:00,50.14,50.22,50.1,50.18,140985.0,49.8037,49.8832,49.764,49.8434,140985.0
2025-04-08 12:30:00,50.18,50.28,49.87,50.06,217095.0,49.8434,49.9428,49.5355,49.7243,217095.0
2025-04-08 12:35:00,50.07,50.12,49.68,49.75,276117.0,49.7342,49.7839,49.3468,49.4163,276117.0
2025-04-08 12:40:00,49.73,49.79,49.52,49.66,485363.0,49.3965,49.4561,49.1879,49.3269,485363.0
2025-04-08 12:45:00,49.65,49.9,49.55,49.82,213651.0,49.317,49.5653,49.2177,49.4859,213651.0
2025-04-08 12:50:00,49.83,49.88,49.62,49.68,123123.0,49.4958,49.5455,49.2872,49.3468,123123.0
2025-04-08 12:55:00,49.69,49.88,49.4,49.42,216751.0,49.3567,49.5455,49.0687,49.0885,216751.0
2025-04-08 13:00:00,49.43,49.66,49.39,49.66,137236.0,49.0985,49.3269,49.0587,49.3269,137236.0
2025-04-08 13:05:00,49.65,49.72,49.21,49.23,98584.0,49.317,49.3865,48.88,48.8998,98584.0
2025-04-08 13:10:00,49.22,49.32,48.96,49.25,305512.0,48.8899,48.9892,48.6316,48.9197,305512.0
2025-04-08 13:15:00,49.23,49.55,49.23,49.34,203292.0,48.8998,49.2177,48.8998,49.0091,203292.0
2025-04-08 13:20:00,49.32,49.4,49.16,49.38,185983.0,48.9892,49.0687,48.8303,49.0488,185983.0
2025-04-08 13:25:00,49.38,49.46,49.13,49.22,162589.0,49.0488,49.1283,48.8005,48.8899,162589.0
2025-04-08 13:30:00,49.18,49.48,49.17,49.31,105514.0,48.8502,49.1481,48.8402,48.9793,105514.0
2025-04-08 13:35:00,49.3,49.75,49.27,49.64,422124.0,48.9694,49.4163,48.9396,49.3071,422124.0
2025-04-08 13:40:00,49.64,50.04,49.62,49.93,126656.0,49.3071,49.7044,49.2872,49.5951,126656.0
2025-04-08 13:45:00,49.92,49.92,49.55,49.56,83885.0,49.5852,49.5852,49.2177,49.2276,83885.0
2025-04-08 13:50:00,49.54,49.76,49.47,49.53,88162.0,49.2077,49.4263,49.1382,49.1978,88162.0
2025-04-08 13:55:00,49.52,49.85,49.52,49.82,45877.0,49.1879,49.5157,49.1879,49.4859,45877.0
2025-04-08 14:00:00,49.8,49.89,49.67,49.71,51189.0,49.466,49.5554,49.3369,49.3766,51189.0
2025-04-08 14:05:00,49.7,49.72,49.47,49.57,66403.0,49.3667,49.3865,49.1382,49.2375,66403.0
2025-04-08 14:10:00,49.57,49.63,49.47,49.49,71313.0,49.2375,49.2971,49.1382,49.1581,71313.0
2025-04-08 14:15:00,49.49,49.78,49.46,49.73,57269.0,49.1581,49.4461,49.1283,49.3965,57269.0
2025-04-08 14:20:00,49.72,49.73,49.5,49.58,96462.0,49.3865,49.3965,49.168,49.2475,96462.0
2025-04-08 14:25:00,49.57,49.57,49.15,49.18,402834.0,49.2375,49.2375,48.8204,48.8502,402834.0
2025-04-08 14:30:00,49.2,50.01,49.19,49.41,258364.0,48.87,49.6746,48.8601,49.0786,258364.0
2025-04-08 14:35:00,49.44,49.44,49.2,49.24,84366.0,49.1084,49.1084,48.87,48.9098,84366.0
2025-04-08 14:40:00,49.24,49.24,49.04,49.15,201867.0,48.9098,48.9098,48.7111,48.8204,201867.0
2025-04-08 14:45:00,49.15,49.4,49.15,49.28,106137.0,48.8204,49.0687,48.8204,48.9495,106137.0
2025-04-08 14:50:00,49.28,49.38,49.17,49.19,55527.0,48.9495,49.0488,48.8402,48.8601,55527.0
2025-04-08 14:55:00,49.18,49.18,49.0,49.01,58875.0,48.8502,48.8502,48.6714,48.6813,58875.0
2025-04-08 15:00:00,49.01,49.08,48.96,49.01,145433.0,48.6813,48.7508,48.6316,48.6813,145433.0
2025-04-08 15:05:00,49.02,49.06,48.75,48.75,150797.0,48.6912,48.731,48.423,48.423,150797.0
2025-04-08 15:10:00,48.75,48.84,48.54,48.58,185714.0,48.423,48.5124,48.2144,48.2542,185714.0
2025-04-08 15:15:00,48.58,48.63,48.33,48.38,161813.0,48.2542,48.3038,48.0059,48.0555,161813.0
2025-04-08 15:20:00,48.38,48.64,48.34,48.59,249553.0,48.0555,48.3138,48.0158,48.2641,249553.0
2025-04-08 15:25:00,48.6,48.86,48.6,48.75,369230.0,48.274,48.5323,48.274,48.423,369230.0
2025-04-08 15:30:00,48.75,48.82,48.53,48.55,298934.0,48.423,48.4926,48.2045,48.2244,298934.0
2025-04-08 15:35:00,48.55,48.55,48.14,48.16,141993.0,48.2244,48.2244,47.8171,47.837,141993.0
2025-04-08 15:40:00,48.18,48.54,48.1,48.12,259586.0,47.8569,48.2144,47.7774,47.7973,259586.0
2025-04-08 15:45:00,48.13,48.22,47.98,48.02,490769.0,47.8072,47.8966,47.6582,47.6979,490769.0
2025-04-08 15:50:00,48.02,48.7,48.02,48.65,698980.0,47.6979,48.3734,47.6979,48.3237,698980.0
2025-04-08 15:55:00,48.63,48.85,48.44,48.82,1294590.0,48.3038,48.5224,48.1151,48.4926,1294590.0
2025-04-09 09:30:00,48.03,48.72,48.01,48.46,598590.0,47.7079,48.3932,47.688,48.135,598590.0
2025-04-09 09:35:00,48.44,48.98,48.1,48.95,509091.0,48.1151,48.6515,47.7774,48.6217,509091.0
2025-04-09 09:40:00,49.0,49.15,48.48,48.53,330633.0,48.6714,48.8204,48.1549,48.2045,330633.0
2025-04-09 09:45:00,48.52,48.63,48.36,48.57,271216.0,48.1946,48.3038,48.0357,48.2442,271216.0
2025-04-09 09:50:00,48.57,48.77,48.43,48.53,248829.0,48.2442,48.4429,48.1052,48.2045,248829.0
2025-04-09 09:55:00,48.54,48.87,48.49,48.62,489226.0,48.2144,48.5422,48.1648,48.2939,489226.0
2025-04-09 10:00:00,48.6,49.1,48.59,48.84,364569.0,48.274,48.7707,48.2641,48.5124,364569.0
2025-04-09 10:05:00,48.84,48.84,48.29,48.3,207874.0,48.5124,48.5124,47.9661,47.9761,207874.0
2025-04-09 10:10:00,48.29,48.49,48.06,48.15,295801.0,47.9661,48.1648,47.7377,47.8271,295801.0
2025-04-09 10:15:00,48.17,48.42,48.17,48.39,120705.0,47.8469,48.0953,47.8469,48.0655,120705.0
2025-04-09 10:20:00,48.37,48.49,48.12,48.36,263877.0,48.0456,48.1648,47.7973,48.0357,263877.0
2025-04-09 10:25:00,48.35,48.37,48.07,48.25,218336.0,48.0257,48.0456,47.7476,47.9264,218336.0
2025-04-09 10:30:00,48.25,48.56,48.19,48.5,214650.0,47.9264,48.2343,47.8668,48.1747,214650.0
2025-04-09 10:35:00,48.49,48.51,48.23,48.29,94372.0,48.1648,48.1846,47.9065,47.9661,94372.0
2025-04-09 10:40:00,48.26,48.26,47.94,47.95,143757.0,47.9363,47.9363,47.6185,47.6284,143757.0
2025-04-09 10:45:00,47.95,48.27,47.83,47.85,264309.0,47.6284,47.9463,47.5092,47.5291,264309.0
2025-04-09 10:50:00,47.85,47.9,47.51,47.61,313038.0,47.5291,47.5787,47.1914,47.2907,313038.0
2025-04-09 10:55:00,47.61,47.72,47.54,47.54,237669.0,47.2907,47.3999,47.2212,47.2212,237669.0
2025-04-09 11:00:00,47.54,47.74,47.54,47.71,280933.0,47.2212,47.4198,47.2212,47.39,280933.0
2025-04-09 11:05:00,47.71,48.04,47.66,47.84,293943.0,47.39,47.7178,47.3403,47.5191,293943.0
2025-04-09 11:10:00,47.85,47.97,47.7,47.76,244877.0,47.5291,47.6483,47.3801,47.4397,244877.0
2025-04-09 11:15:00,47.77,48.05,47.77,47.87,366238.0,47.4496,47.7277,47.4496,47.5489,366238.0
2025-04-09 11:20:00,47.87,48.01,47.77,47.92,249928.0,47.5489,47.688,47.4496,47.5986,249928.0
2025-04-09 11:25:00,47.91,47.92,47.65,47.71,190304.0,47.5887,47.5986,47.3304,47.39,190304.0
2025-04-09 11:30:00,47.71,47.91,47.56,47.62,209901.0,47.39,47.5887,47.241,47.3006,209901.0
2025-04-09 11:35:00,47.62,47.65,47.39,47.4,221032.0,47.3006,47.3304,47.0722,47.0821,221032.0
2025-04-09 11:40:00,47.4,47.46,47.22,47.28,215941.0,47.0821,47.1417,46.9033,46.9629,215941.0
2025-04-09 11:45:00,47.3,47.66,47.28,47.53,270797.0,46.9828,47.3403,46.9629,47.2112,270797.0
2025-04-09 11:50:00,47.52,47.65,47.44,47.45,103077.0,47.2013,47.3304,47.1218,47.1318,103077.0
2025-04-09 11:55:00,47.45,47.46,47.29,47.39,171178.0,47.1318,47.1417,46.9728,47.0722,171178.0
2025-04-09 12:00:00,47.39,47.46,47.25,47.3,185635.0,47.0722,47.1417,46.9331,46.9828,185635.0
2025-04-09 12:05:00,47.31,47.54,47.27,47.49,125955.0,46.9927,47.2212,46.953,47.1715,125955.0
2025-04-09 12:10:00,47.5,47.77,47.44,47.69,169087.0,47.1814,47.4496,47.1218,47.3701,169087.0
2025-04-09 12:15:00,47.68,47.8,47.59,47.65,253991.0,47.3602,47.4794,47.2708,47.3304,253991.0
2025-04-09 12:20:00,47.65,47.66,47.52,47.52,130328.0,47.3304,47.3403,47.2013,47.2013,130328.0
2025-04-09 12:25:00,47.52,47.71,47.47,47.48,75179.0,47.2013,47.39,47.1516,47.1616,75179.0
2025-04-09 12:30:00,47.48,47.68,47.42,47.68,62752.0,47.1616,47.3602,47.102,47.3602,62752.0
2025-04-09 12:35:00,47.66,47.79,47.55,47.68,132827.0,47.3403,47.4695,47.2311,47.3602,132827.0
2025-04-09 12:40:00,47.69,47.73,47.56,47.65,74124.0,47.3701,47.4099,47.241,47.3304,74124.0
2025-04-09 12:45:00,47.64,47.72,47.54,47.7,414885.0,47.3205,47.3999,47.2212,47.3801,414885.0
2025-04-09 12:50:00,47.71,47.79,47.58,47.77,224270.0,47.39,47.4695,47.2609,47.4496,224270.0
2025-04-09 12:55:00,47.77,47.88,47.61,47.63,124805.0,47.4496,47.5589,47.2907,47.3106,124805.0
2025-04-09 13:00:00,47.64,48.47,47.63,48.47,338419.0,47.3205,48.1449,47.3106,48.1449,338419.0
2025-04-09 13:05:00,48.46,48.48,47.78,47.83,281266.0,48.135,48.1549,47.4595,47.5092,281266.0
2025-04-09 13:10:00,47.84,47.85,47.67,47.83,91445.0,47.5191,47.5291,47.3503,47.5092,91445.0
2025-04-09 13:15:00,47.86,49.22,47.28,49.08,1191602.0,47.539,48.8899,46.9629,48.7508,1191602.0
2025-04-09 13:20:00,49.06,51.35,48.8,51.24,3183703.0,48.731,51.0056,48.4727,50.8963,3183703.0
2025-04-09 13:25:00,51.23,52.29,50.85,50.93,1321092.0,50.8864,51.9393,50.509,50.5884,1321092.0
2025-04-09 13:30:00,51.0,52.04,50.71,52.01,671108.0,50.6579,51.691,50.3699,51.6612,671108.0
2025-04-09 13:35:00,51.99,52.29,51.35,51.36,863853.0,51.6413,51.9393,51.0056,51.0155,863853.0
2025-04-09 13:40:00,51.38,51.59,51.09,51.35,505136.0,51.0354,51.244,50.7473,51.0056,505136.0
2025-04-09 13:45:00,51.42,51.99,51.34,51.66,499885.0,51.0751,51.6413,50.9957,51.3135,499885.0
2025-04-09 13:50:00,51.7,52.15,51.44,51.73,277253.0,51.3533,51.8002,51.095,51.3831,277253.0
2025-04-09 13:55:00,51.74,52.28,51.51,52.23,734636.0,51.393,51.9294,51.1645,51.8797,734636.0
2025-04-09 14:00:00,52.23,53.0,52.23,52.82,693664.0,51.8797,52.6445,51.8797,52.4657,693664.0
2025-04-09 14:05:00,52.8,52.88,51.88,52.22,596720.0,52.4459,52.5253,51.532,51.8698,596720.0
2025-04-09 14:10:00,52.21,52.75,52.17,52.45,263902.0,51.8598,52.3962,51.8201,52.0982,263902.0
2025-04-09 14:15:00,52.46,53.05,52.35,52.62,709292.0,52.1082,52.6942,51.9989,52.2671,709292.0
2025-04-09 14:20:00,52.6,52.91,52.38,52.84,454277.0,52.2472,52.5551,52.0287,52.4856,454277.0
2025-04-09 14:25:00,52.83,53.14,52.72,53.08,504242.0,52.4757,52.7836,52.3664,52.724,504242.0
2025-04-09 14:30:00,53.09,53.37,52.84,52.98,719983.0,52.7339,53.0121,52.4856,52.6247,719983.0
2025-04-09 14:35:00,52.97,53.33,52.9,53.2,395776.0,52.6147,52.9723,52.5452,52.8432,395776.0
2025-04-09 14:40:00,53.2,53.28,52.54,52.59,269118.0,52.8432,52.9227,52.1876,52.2373,269118.0
2025-04-09 14:45:00,52.62,53.02,52.35,52.84,561142.0,52.2671,52.6644,51.9989,52.4856,561142.0
2025-04-09 14:50:00,52.84,52.94,52.35,52.39,354436.0,52.4856,52.5849,51.9989,52.0386,354436.0
2025-04-09 14:55:00,52.38,52.5,51.88,51.9,314224.0,52.0287,52.1479,51.532,51.5519,314224.0
2025-04-09 15:00:00,51.93,52.36,51.76,52.32,428273.0,51.5817,52.0088,51.4129,51.9691,428273.0
2025-04-09 15:05:00,52.29,52.43,51.9,52.02,409406.0,51.9393,52.0784,51.5519,51.6711,409406.0
2025-04-09 15:10:00,52.04,52.47,52.02,52.43,158945.0,51.691,52.1181,51.6711,52.0784,158945.0
2025-04-09 15:15:00,52.43,52.67,52.24,52.64,310618.0,52.0784,52.3167,51.8896,52.2869,310618.0
2025-04-09 15:20:00,52.65,52.91,52.51,52.6,314189.0,52.2969,52.5551,52.1578,52.2472,314189.0
2025-04-09 15:25:00,52.6,52.84,52.49,52.8,245951.0,52.2472,52.4856,52.138,52.4459,245951.0
2025-04-09 15:30:00,52.8,53.08,52.58,52.79,366701.0,52.4459,52.724,52.2274,52.4359,366701.0
2025-04-09 15:35:00,52.78,52.78,52.32,52.52,268304.0,52.426,52.426,51.9691,52.1678,268304.0
2025-04-09 15:40:00,52.52,52.79,52.49,52.76,242754.0,52.1678,52.4359,52.138,52.4061,242754.0
2025-04-09 15:45:00,52.76,52.77,52.33,52.63,502669.0,52.4061,52.4161,51.979,52.277,502669.0
2025-04-09 15:50:00,52.64,53.08,52.55,52.75,1034963.0,52.2869,52.724,52.1976,52.3962,1034963.0
2025-04-09 15:55:00,52.76,52.84,52.45,52.62,1753414.0,52.4061,52.4856,52.0982,52.2671,1753414.0
2025-04-10 09:30:00,51.11,51.34,50.79,51.15,654078.0,50.7672,50.9957,50.4494,50.8069,654078.0
2025-04-10 09:35:00,51.16,51.26,50.68,50.91,459296.0,50.8169,50.9162,50.3401,50.5686,459296.0
2025-04-10 09:40:00,50.92,50.98,50.55,50.63,519314.0,50.5785,50.6381,50.211,50.2904,519314.0
2025-04-10 09:45:00,50.63,50.75,50.47,50.54,486150.0,50.2904,50.4096,50.1315,50.201,486150.0
2025-04-10 09:50:00,50.54,50.77,50.36,50.43,495939.0,50.201,50.4295,50.0222,50.0918,495939.0
2025-04-10 09:55:00,50.41,50.46,50.06,50.08,282993.0,50.0719,50.1216,49.7243,49.7441,282993.0
2025-04-10 10:00:00,50.07,50.23,49.9,50.09,354469.0,49.7342,49.8931,49.5653,49.7541,354469.0
2025-04-10 10:05:00,50.09,50.28,49.87,49.99,261282.0,49.7541,49.9428,49.5355,49.6547,261282.0
2025-04-10 10:10:00,49.99,50.0,49.75,49.9,231206.0,49.6547,49.6647,49.4163,49.5653,231206.0
2025-04-10 10:15:00,49.9,50.18,49.9,49.96,252469.0,49.5653,49.8434,49.5653,49.6249,252469.0
2025-04-10 10:20:00,49.97,50.29,49.92,50.23,325589.0,49.6349,49.9527,49.5852,49.8931,325589.0
2025-04-10 10:25:00,50.23,50.31,50.0,50.02,386131.0,49.8931,49.9726,49.6647,49.6845,386131.0
2025-04-10 10:30:00,50.02,50.27,50.02,50.21,198909.0,49.6845,49.9328,49.6845,49.8732,198909.0
2025-04-10 10:35:00,50.2,50.25,50.01,50.12,272928.0,49.8633,49.913,49.6746,49.7839,272928.0
2025-04-10 10:40:00,50.11,50.28,49.99,50.08,140653.0,49.7739,49.9428,49.6547,49.7441,140653.0
2025-04-10 10:45:00,50.08,50.12,49.81,49.88,244972.0,49.7441,49.7839,49.4759,49.5455,244972.0
2025-04-10 10:50:00,49.86,49.96,49.78,49.86,250739.0,49.5256,49.6249,49.4461,49.5256,250739.0
2025-04-10 10:55:00,49.87,49.92,49.59,49.62,222872.0,49.5355,49.5852,49.2574,49.2872,222872.0
2025-04-10 11:00:00,49.61,49.66,49.46,49.54,476198.0,49.2773,49.3269,49.1283,49.2077,476198.0
2025-04-10 11:05:00,49.53,49.84,49.49,49.8,136680.0,49.1978,49.5057,49.1581,49.466,136680.0
2025-04-10 11:10:00,49.79,49.8,49.41,49.45,378142.0,49.4561,49.466,49.0786,49.1183,378142.0
2025-04-10 11:15:00,49.43,49.46,49.32,49.38,419921.0,49.0985,49.1283,48.9892,49.0488,419921.0
2025-04-10 11:20:00,49.38,49.44,49.24,49.32,307963.0,49.0488,49.1084,48.9098,48.9892,307963.0
2025-04-10 11:25:00,49.32,49.4,49.16,49.16,322197.0,48.9892,49.0687,48.8303,48.8303,322197.0
2025-04-10 11:30:00,49.16,49.26,49.05,49.18,320410.0,48.8303,48.9296,48.721,48.8502,320410.0
2025-04-10 11:35:00,49.18,49.27,49.08,49.11,213271.0,48.8502,48.9396,48.7508,48.7806,213271.0
2025-04-10 11:40:00,49.1,49.29,49.1,49.19,202438.0,48.7707,48.9594,48.7707,48.8601,202438.0
2025-04-10 11:45:00,49.17,49.28,49.07,49.08,189513.0,48.8402,48.9495,48.7409,48.7508,189513.0
2025-04-10 11:50:00,49.08,49.19,48.96,49.18,264965.0,48.7508,48.8601,48.6316,48.8502,264965.0
2025-04-10 11:55:00,49.19,49.22,48.95,49.06,568298.0,48.8601,48.8899,48.6217,48.731,568298.0
2025-04-10 12:00:00,49.05,49.33,48.9,48.9,288517.0,48.721,48.9991,48.572,48.572,288517.0
2025-04-10 12:05:00,48.89,49.15,48.89,49.04,182690.0,48.5621,48.8204,48.5621,48.7111,182690.0
2025-04-10 12:10:00,49.03,49.1,48.72,48.75,695817.0,48.7012,48.7707,48.3932,48.423,695817.0
2025-04-10 12:15:00,48.74,48.8,48.6,48.66,182459.0,48.4131,48.4727,48.274,48.3336,182459.0
2025-04-10 12:20:00,48.65,48.65,48.28,48.48,450623.0,48.3237,48.3237,47.9562,48.1549,450623.0
2025-04-10 12:25:00,48.5,48.5,48.0,48.16,510562.0,48.1747,48.1747,47.6781,47.837,510562.0
2025-04-10 12:30:00,48.13,48.72,48.12,48.7,193745.0,47.8072,48.3932,47.7973,48.3734,193745.0
2025-04-10 12:35:00,48.69,48.74,48.51,48.58,395740.0,48.3634,48.4131,48.1846,48.2542,395740.0
2025-04-10 12:40:00,48.58,48.64,48.41,48.62,362167.0,48.2542,48.3138,48.0853,48.2939,362167.0
2025-04-10 12:45:00,48.62,48.86,48.37,48.79,257651.0,48.2939,48.5323,48.0456,48.4628,257651.0
2025-04-10 12:50:00,48.79,48.9,48.46,48.53,293586.0,48.4628,48.572,48.135,48.2045,293586.0
2025-04-10 12:55:00,48.53,48.69,48.47,48.64,187926.0,48.2045,48.3634,48.1449,48.3138,187926.0
2025-04-10 13:00:00,48.63,49.26,48.55,48.84,613452.0,48.3038,48.9296,48.2244,48.5124,613452.0
2025-04-10 13:05:00,48.82,48.82,48.33,48.38,215609.0,48.4926,48.4926,48.0059,48.0555,215609.0
2025-04-10 13:10:00,48.39,48.41,47.95,48.11,584955.0,48.0655,48.0853,47.6284,47.7873,584955.0
2025-04-10 13:15:00,48.1,48.23,47.98,48.21,318780.0,47.7774,47.9065,47.6582,47.8867,318780.0
2025-04-10 13:20:00,48.21,48.37,48.03,48.28,465217.0,47.8867,48.0456,47.7079,47.9562,465217.0
2025-04-10 13:25:00,48.29,48.67,48.28,48.65,111996.0,47.9661,48.3436,47.9562,48.3237,111996.0
2025-04-10 13:30:00,48.61,48.76,48.46,48.48,150641.0,48.284,48.433,48.135,48.1549,150641.0
2025-04-10 13:35:00,48.46,48.88,48.45,48.57,163023.0,48.135,48.5522,48.1251,48.2442,163023.0
2025-04-10 13:40:00,48.58,49.06,48.51,49.04,355192.0,48.2542,48.731,48.1846,48.7111,355192.0
2025-04-10 13:45:00,49.04,49.27,48.97,49.05,207664.0,48.7111,48.9396,48.6416,48.721,207664.0
2025-04-10 13:50:00,49.06,49.3,48.87,49.26,174743.0,48.731,48.9694,48.5422,48.9296,174743.0
2025-04-10 13:55:00,49.27,49.46,49.23,49.26,169023.0,48.9396,49.1283,48.8998,48.9296,169023.0
2025-04-10 14:00:00,49.27,49.59,49.19,49.49,229716.0,48.9396,49.2574,48.8601,49.1581,229716.0
2025-04-10 14:05:00,49.5,49.57,49.03,49.04,425109.0,49.168,49.2375,48.7012,48.7111,425109.0
2025-04-10 14:10:00,49.03,49.1,48.71,48.78,290789.0,48.7012,48.7707,48.3833,48.4528,290789.0
2025-04-10 14:15:00,48.78,49.05,48.73,48.96,115979.0,48.4528,48.721,48.4032,48.6316,115979.0
2025-04-10 14:20:00,48.99,49.5,48.97,49.37,87923.0,48.6614,49.168,48.6416,49.0389,87923.0
2025-04-10 14:25:00,49.36,49.54,49.28,49.43,190512.0,49.0289,49.2077,48.9495,49.0985,190512.0
2025-04-10 14:30:00,49.44,49.55,49.21,49.22,215074.0,49.1084,49.2177,48.88,48.8899,215074.0
2025-04-10 14:35:00,49.22,49.29,49.09,49.24,165635.0,48.8899,48.9594,48.7608,48.9098,165635.0
2025-04-10 14:40:00,49.24,49.54,49.12,49.45,199635.0,48.9098,49.2077,48.7906,49.1183,199635.0
2025-04-10 14:45:00,49.44,49.46,48.92,49.08,245889.0,49.1084,49.1283,48.5919,48.7508,245889.0
2025-04-10 14:50:00,49.1,49.24,48.77,48.78,181566.0,48.7707,48.9098,48.4429,48.4528,181566.0
2025-04-10 14:55:00,48.77,49.05,48.66,48.9,130941.0,48.4429,48.721,48.3336,48.572,130941.0
2025-04-10 15:00:00,48.9,49.29,48.77,49.21,157889.0,48.572,48.9594,48.4429,48.88,157889.0
2025-04-10 15:05:00,49.21,49.29,48.78,48.8,192744.0,48.88,48.9594,48.4528,48.4727,192744.0
2025-04-10 15:10:00,48.81,48.99,48.76,48.91,176158.0,48.4826,48.6614,48.433,48.582,176158.0
2025-04-10 15:15:00,48.89,49.2,48.8,49.11,161988.0,48.5621,48.87,48.4727,48.7806,161988.0
2025-04-10 15:20:00,49.11,49.25,48.92,48.99,175592.0,48.7806,48.9197,48.5919,48.6614,175592.0
2025-04-10 15:25:00,48.99,49.11,48.55,48.58,295684.0,48.6614,48.7806,48.2244,48.2542,295684.0
2025-04-10 15:30:00,48.57,48.98,48.56,48.78,434172.0,48.2442,48.6515,48.2343,48.4528,434172.0
2025-04-10 15:35:00,48.77,48.92,48.61,48.64,425388.0,48.4429,48.5919,48.284,48.3138,425388.0
2025-04-10 15:40:00,48.65,48.72,48.27,48.34,582718.0,48.3237,48.3932,47.9463,48.0158,582718.0
2025-04-10 15:45:00,48.35,48.74,48.26,48.68,346235.0,48.0257,48.4131,47.9363,48.3535,346235.0
2025-04-10 15:50:00,48.66,49.21,48.65,49.12,726093.0,48.3336,48.88,48.3237,48.7906,726093.0
2025-04-10 15:55:00,49.12,49.38,48.84,49.31,1861568.0,48.7906,49.0488,48.5124,48.9793,1861568.0
2025-04-11 09:30:00,48.75,48.98,48.23,48.46,1077477.0,48.423,48.6515,47.9065,48.135,1077477.0
2025-04-11 09:35:00,48.45,48.94,48.35,48.76,393819.0,48.1251,48.6118,48.0257,48.433,393819.0
2025-04-11 09:40:00,48.77,49.05,48.48,48.99,225039.0,48.4429,48.721,48.1549,48.6614,225039.0
2025-04-11 09:45:00,48.98,49.28,48.96,49.13,344872.0,48.6515,48.9495,48.6316,48.8005,344872.0
2025-04-11 09:50:00,49.14,49.25,48.91,49.17,235327.0,48.8104,48.9197,48.582,48.8402,235327.0
2025-04-11 09:55:00,49.16,49.27,48.85,48.88,304546.0,48.8303,48.9396,48.5224,48.5522,304546.0
2025-04-11 10:00:00,48.83,48.9,48.48,48.63,521064.0,48.5025,48.572,48.1549,48.3038,521064.0
2025-04-11 10:05:00,48.65,49.1,48.6,48.82,232172.0,48.3237,48.7707,48.274,48.4926,232172.0
2025-04-11 10:10:00,48.86,48.94,48.46,48.6,337849.0,48.5323,48.6118,48.135,48.274,337849.0
2025-04-11 10:15:00,48.59,48.88,48.29,48.32,120691.0,48.2641,48.5522,47.9661,47.9959,120691.0
2025-04-11 10:20:00,48.33,48.37,48.08,48.17,452676.0,48.0059,48.0456,47.7575,47.8469,452676.0
2025-04-11 10:25:00,48.17,48.19,47.93,47.98,399574.0,47.8469,47.8668,47.6085,47.6582,399574.0
2025-04-11 10:30:00,47.98,48.36,47.92,48.33,192916.0,47.6582,48.0357,47.5986,48.0059,192916.0
2025-04-11 10:35:00,48.35,48.41,48.14,48.29,542393.0,48.0257,48.0853,47.8171,47.9661,542393.0
2025-04-11 10:40:00,48.26,48.43,48.14,48.4,284799.0,47.9363,48.1052,47.8171,48.0754,284799.0
2025-04-11 10:45:00,48.38,48.58,48.36,48.49,144590.0,48.0555,48.2542,48.0357,48.1648,144590.0
2025-04-11 10:50:00,48.48,48.48,48.24,48.33,315219.0,48.1549,48.1549,47.9165,48.0059,315219.0
2025-04-11 10:55:00,48.32,48.46,48.12,48.15,290912.0,47.9959,48.135,47.7973,47.8271,290912.0
2025-04-11 11:00:00,48.13,48.73,48.12,48.19,386819.0,47.8072,48.4032,47.7973,47.8668,386819.0
2025-04-11 11:05:00,48.19,48.26,48.07,48.18,265285.0,47.8668,47.9363,47.7476,47.8569,265285.0
2025-04-11 11:10:00,48.18,48.25,48.0,48.05,180333.0,47.8569,47.9264,47.6781,47.7277,180333.0
2025-04-11 11:15:00,48.03,48.08,47.9,47.99,222977.0,47.7079,47.7575,47.5787,47.6681,222977.0
2025-04-11 11:20:00,47.97,48.11,47.82,47.91,308425.0,47.6483,47.7873,47.4993,47.5887,308425.0
2025-04-11 11:25:00,47.91,48.08,47.9,48.02,315423.0,47.5887,47.7575,47.5787,47.6979,315423.0
2025-04-11 11:30:00,48.01,48.1,47.87,47.94,591851.0,47.688,47.7774,47.5489,47.6185,591851.0
2025-04-11 11:35:00,47.94,48.26,47.9,48.24,178064.0,47.6185,47.9363,47.5787,47.9165,178064.0
2025-04-11 11:40:00,48.23,48.23,47.96,48.16,681029.0,47.9065,47.9065,47.6383,47.837,681029.0
2025-04-11 11:45:00,48.15,48.26,48.07,48.21,100822.0,47.8271,47.9363,47.7476,47.8867,100822.0
2025-04-11 11:50:00,48.21,48.26,48.12,48.21,123474.0,47.8867,47.9363,47.7973,47.8867,123474.0
2025-04-11 11:55:00,48.2,48.38,48.19,48.38,183343.0,47.8767,48.0555,47.8668,48.0555,183343.0
2025-04-11 12:00:00,48.39,48.39,48.14,48.23,315344.0,48.0655,48.0655,47.8171,47.9065,315344.0
2025-04-11 12:05:00,48.23,48.4,48.21,48.22,127848.0,47.9065,48.0754,47.8867,47.8966,127848.0
2025-04-11 12:10:00,48.22,48.43,48.21,48.33,103545.0,47.8966,48.1052,47.8867,48.0059,103545.0
2025-04-11 12:15:00,48.32,48.47,48.29,48.42,57352.0,47.9959,48.1449,47.9661,48.0953,57352.0
2025-04-11 12:20:00,48.41,48.43,48.2,48.2,87130.0,48.0853,48.1052,47.8767,47.8767,87130.0
2025-04-11 12:25:00,48.2,48.32,48.11,48.29,77519.0,47.8767,47.9959,47.7873,47.9661,77519.0
2025-04-11 12:30:00,48.3,48.57,48.3,48.47,119836.0,47.9761,48.2442,47.9761,48.1449,119836.0
2025-04-11 12:35:00,48.48,48.78,48.47,48.67,244034.0,48.1549,48.4528,48.1449,48.3436,244034.0
2025-04-11 12:40:00,48.68,48.83,48.6,48.78,164332.0,48.3535,48.5025,48.274,48.4528,164332.0
2025-04-11 12:45:00,48.77,48.86,48.69,48.84,133886.0,48.4429,48.5323,48.3634,48.5124,133886.0
2025-04-11 12:50:00,48.85,48.85,48.69,48.75,404437.0,48.5224,48.5224,48.3634,48.423,404437.0
2025-04-11 12:55:00,48.76,48.96,48.71,48.82,106128.0,48.433,48.6316,48.3833,48.4926,106128.0
2025-04-11 13:00:00,48.83,48.93,48.74,48.88,322771.0,48.5025,48.6018,48.4131,48.5522,322771.0
2025-04-11 13:05:00,48.9,49.07,48.85,48.91,262416.0,48.572,48.7409,48.5224,48.582,262416.0
2025-04-11 13:10:00,48.91,48.96,48.82,48.9,52314.0,48.582,48.6316,48.4926,48.572,52314.0
2025-04-11 13:15:00,48.88,48.94,48.73,48.76,78012.0,48.5522,48.6118,48.4032,48.433,78012.0
2025-04-11 13:20:00,48.76,49.01,48.72,48.8,323642.0,48.433,48.6813,48.3932,48.4727,323642.0
2025-04-11 13:25:00,48.78,48.78,48.6,48.62,467432.0,48.4528,48.4528,48.274,48.2939,467432.0
2025-04-11 13:30:00,48.63,48.76,48.59,48.75,105875.0,48.3038,48.433,48.2641,48.423,105875.0
2025-04-11 13:35:00,48.75,49.14,48.66,49.11,102961.0,48.423,48.8104,48.3336,48.7806,102961.0
2025-04-11 13:40:00,49.12,49.6,49.06,49.51,422418.0,48.7906,49.2673,48.731,49.1779,422418.0
2025-04-11 13:45:00,49.5,49.54,49.32,49.52,216951.0,49.168,49.2077,48.9892,49.1879,216951.0
2025-04-11 13:50:00,49.51,49.76,49.44,49.69,408199.0,49.1779,49.4263,49.1084,49.3567,408199.0
2025-04-11 13:55:00,49.65,49.66,49.41,49.5,100273.0,49.317,49.3269,49.0786,49.168,100273.0
2025-04-11 14:00:00,49.49,49.53,49.37,49.48,83044.0,49.1581,49.1978,49.0389,49.1481,83044.0
2025-04-11 14:05:00,49.48,49.48,49.27,49.33,101781.0,49.1481,49.1481,48.9396,48.9991,101781.0
2025-04-11 14:10:00,49.33,49.37,49.24,49.25,68827.0,48.9991,49.0389,48.9098,48.9197,68827.0
2025-04-11 14:15:00,49.25,49.3,49.04,49.1,106238.0,48.9197,48.9694,48.7111,48.7707,106238.0
2025-04-11 14:20:00,49.09,49.12,48.93,49.05,117396.0,48.7608,48.7906,48.6018,48.721,117396.0
2025-04-11 14:25:00,49.06,49.07,48.9,49.04,57275.0,48.731,48.7409,48.572,48.7111,57275.0
2025-04-11 14:30:00,49.05,49.1,48.98,49.07,54809.0,48.721,48.7707,48.6515,48.7409,54809.0
2025-04-11 14:35:00,49.05,49.18,49.0,49.07,148622.0,48.721,48.8502,48.6714,48.7409,148622.0
2025-04-11 14:40:00,49.07,49.15,49.02,49.08,176572.0,48.7409,48.8204,48.6912,48.7508,176572.0
2025-04-11 14:45:00,49.09,49.18,49.06,49.16,55737.0,48.7608,48.8502,48.731,48.8303,55737.0
2025-04-11 14:50:00,49.16,49.17,48.93,49.11,181077.0,48.8303,48.8402,48.6018,48.7806,181077.0
2025-04-11 14:55:00,49.11,49.13,48.93,48.94,127787.0,48.7806,48.8005,48.6018,48.6118,127787.0
2025-04-11 15:00:00,48.94,49.2,48.92,49.13,268381.0,48.6118,48.87,48.5919,48.8005,268381.0
2025-04-11 15:05:00,49.13,49.26,49.02,49.25,187110.0,48.8005,48.9296,48.6912,48.9197,187110.0
2025-04-11 15:10:00,49.26,49.32,49.16,49.32,204562.0,48.9296,48.9892,48.8303,48.9892,204562.0
2025-04-11 15:15:00,49.33,49.34,49.14,49.29,337691.0,48.9991,49.0091,48.8104,48.9594,337691.0
2025-04-11 15:20:00,49.29,49.44,49.22,49.33,199727.0,48.9594,49.1084,48.8899,48.9991,199727.0
2025-04-11 15:25:00,49.33,49.38,49.22,49.3,332505.0,48.9991,49.0488,48.8899,48.9694,332505.0
2025-04-11 15:30:00,49.29,49.35,49.24,49.27,525304.0,48.9594,49.019,48.9098,48.9396,525304.0
2025-04-11 15:35:00,49.26,49.26,49.05,49.19,377763.0,48.9296,48.9296,48.721,48.8601,377763.0
2025-04-11 15:40:00,49.2,49.22,49.08,49.19,393288.0,48.87,48.8899,48.7508,48.8601,393288.0
2025-04-11 15:45:00,49.2,49.27,49.11,49.21,354785.0,48.87,48.9396,48.7806,48.88,354785.0
2025-04-11 15:50:00,49.22,49.35,49.09,49.25,639706.0,48.8899,49.019,48.7608,48.9197,639706.0
2025-04-11 15:55:00,49.25,49.3,49.19,49.25,754517.0,48.9197,48.9694,48.8601,48.9197,754517.0
2025-04-14 09:30:00,50.01,50.21,49.57,49.95,379637.0,49.6746,49.8732,49.2375,49.615,379637.0
2025-04-14 09:35:00,49.91,50.0,49.7,49.8,210659.0,49.5753,49.6647,49.3667,49.466,210659.0
2025-04-14 09:40:00,49.8,49.87,49.49,49.73,270067.0,49.466,49.5355,49.1581,49.3965,270067.0
2025-04-14 09:45:00,49.74,49.95,49.53,49.95,137452.0,49.4064,49.615,49.1978,49.615,137452.0
2025-04-14 09:50:00,49.94,49.99,49.67,49.84,253557.0,49.6051,49.6547,49.3369,49.5057,253557.0
2025-04-14 09:55:00,49.82,49.82,49.6,49.73,142389.0,49.4859,49.4859,49.2673,49.3965,142389.0
2025-04-14 10:00:00,49.75,49.92,49.64,49.84,172676.0,49.4163,49.5852,49.3071,49.5057,172676.0
2025-04-14 10:05:00,49.85,50.05,49.75,49.79,171729.0,49.5157,49.7143,49.4163,49.4561,171729.0
2025-04-14 10:10:00,49.79,49.9,49.71,49.8,87793.0,49.4561,49.5653,49.3766,49.466,87793.0
2025-04-14 10:15:00,49.8,49.87,49.59,49.69,157543.0,49.466,49.5355,49.2574,49.3567,157543.0
2025-04-14 10:20:00,49.7,49.77,49.54,49.68,379544.0,49.3667,49.4362,49.2077,49.3468,379544.0
2025-04-14 10:25:00,49.68,49.72,49.56,49.69,309581.0,49.3468,49.3865,49.2276,49.3567,309581.0
2025-04-14 10:30:00,49.7,49.7,49.47,49.47,445347.0,49.3667,49.3667,49.1382,49.1382,445347.0
2025-04-14 10:35:00,49.47,49.77,49.47,49.7,173925.0,49.1382,49.4362,49.1382,49.3667,173925.0
2025-04-14 10:40:00,49.71,49.76,49.62,49.63,364538.0,49.3766,49.4263,49.2872,49.2971,364538.0
2025-04-14 10:45:00,49.65,49.71,49.58,49.66,345733.0,49.317,49.3766,49.2475,49.3269,345733.0
2025-04-14 10:50:00,49.66,49.77,49.64,49.77,370455.0,49.3269,49.4362,49.3071,49.4362,370455.0
2025-04-14 10:55:00,49.77,49.77,49.56,49.64,213263.0,49.4362,49.4362,49.2276,49.3071,213263.0
2025-04-14 11:00:00,49.64,49.72,49.49,49.51,204533.0,49.3071,49.3865,49.1581,49.1779,204533.0
2025-04-14 11:05:00,49.51,49.57,49.43,49.45,222471.0,49.1779,49.2375,49.0985,49.1183,222471.0
2025-04-14 11:10:00,49.45,49.54,49.37,49.4,93138.0,49.1183,49.2077,49.0389,49.0687,93138.0
2025-04-14 11:15:00,49.4,49.47,49.27,49.4,385223.0,49.0687,49.1382,48.9396,49.0687,385223.0
2025-04-14 11:20:00,49.4,49.52,49.38,49.42,69331.0,49.0687,49.1879,49.0488,49.0885,69331.0
2025-04-14 11:25:00,49.42,49.47,49.2,49.22,380318.0,49.0885,49.1382,48.87,48.8899,380318.0
2025-04-14 11:30:00,49.22,49.38,49.2,49.32,143812.0,48.8899,49.0488,48.87,48.9892,143812.0
2025-04-14 11:35:00,49.33,49.35,49.13,49.16,119902.0,48.9991,49.019,48.8005,48.8303,119902.0
2025-04-14 11:40:00,49.15,49.25,49.06,49.25,85046.0,48.8204,48.9197,48.731,48.9197,85046.0
2025-04-14 11:45:00,49.26,49.26,48.93,48.99,295530.0,48.9296,48.9296,48.6018,48.6614,295530.0
2025-04-14 11:50:00,48.98,49.01,48.86,48.87,457710.0,48.6515,48.6813,48.5323,48.5422,457710.0
2025-04-14 11:55:00,48.87,49.07,48.83,48.93,319944.0,48.5422,48.7409,48.5025,48.6018,319944.0
2025-04-14 12:00:00,48.93,49.14,48.9,49.12,136623.0,48.6018,48.8104,48.572,48.7906,136623.0
2025-04-14 12:05:00,49.14,49.21,49.02,49.04,116474.0,48.8104,48.88,48.6912,48.7111,116474.0
2025-04-14 12:10:00,49.05,49.16,48.93,49.14,258407.0,48.721,48.8303,48.6018,48.8104,258407.0
2025-04-14 12:15:00,49.14,49.29,49.09,49.24,271505.0,48.8104,48.9594,48.7608,48.9098,271505.0
2025-04-14 12:20:00,49.23,49.34,49.16,49.26,139986.0,48.8998,49.0091,48.8303,48.9296,139986.0
2025-04-14 12:25:00,49.25,49.26,49.14,49.18,46347.0,48.9197,48.9296,48.8104,48.8502,46347.0
2025-04-14 12:30:00,49.18,49.46,49.14,49.46,79431.0,48.8502,49.1283,48.8104,49.1283,79431.0
2025-04-14 12:35:00,49.46,49.49,49.4,49.42,61135.0,49.1283,49.1581,49.0687,49.0885,61135.0
2025-04-14 12:40:00,49.41,49.52,49.39,49.51,46419.0,49.0786,49.1879,49.0587,49.1779,46419.0
2025-04-14 12:45:00,49.5,49.58,49.47,49.48,80824.0,49.168,49.2475,49.1382,49.1481,80824.0
2025-04-14 12:50:00,49.48,49.51,49.37,49.49,76419.0,49.1481,49.1779,49.0389,49.1581,76419.0
2025-04-14 12:55:00,49.48,49.5,49.34,49.42,47336.0,49.1481,49.168,49.0091,49.0885,47336.0
2025-04-14 13:00:00,49.41,49.99,49.4,49.55,222259.0,49.0786,49.6547,49.0687,49.2177,222259.0
2025-04-14 13:05:00,49.58,49.66,49.51,49.66,49084.0,49.2475,49.3269,49.1779,49.3269,49084.0
2025-04-14 13:10:00,49.66,49.71,49.56,49.65,63158.0,49.3269,49.3766,49.2276,49.317,63158.0
2025-04-14 13:15:00,49.66,49.77,49.6,49.76,36939.0,49.3269,49.4362,49.2673,49.4263,36939.0
2025-04-14 13:20:00,49.77,49.83,49.74,49.81,50394.0,49.4362,49.4958,49.4064,49.4759,50394.0
2025-04-14 13:25:00,49.82,49.83,49.69,49.75,40954.0,49.4859,49.4958,49.3567,49.4163,40954.0
2025-04-14 13:30:00,49.74,49.87,49.69,49.78,39684.0,49.4064,49.5355,49.3567,49.4461,39684.0
2025-04-14 13:35:00,49.79,49.86,49.78,49.84,20552.0,49.4561,49.5256,49.4461,49.5057,20552.0
2025-04-14 13:40:00,49.85,49.88,49.74,49.77,40434.0,49.5157,49.5455,49.4064,49.4362,40434.0
2025-04-14 13:45:00,49.76,49.87,49.7,49.85,24385.0,49.4263,49.5355,49.3667,49.5157,24385.0
2025-04-14 13:50:00,49.85,50.0,49.84,49.93,47949.0,49.5157,49.6647,49.5057,49.5951,47949.0
2025-04-14 13:55:00,49.94,49.99,49.86,49.94,44958.0,49.6051,49.6547,49.5256,49.6051,44958.0
2025-04-14 14:00:00,49.94,50.0,49.92,49.95,45143.0,49.6051,49.6647,49.5852,49.615,45143.0
2025-04-14 14:05:00,49.96,50.0,49.92,49.95,45674.0,49.6249,49.6647,49.5852,49.615,45674.0
2025-04-14 14:10:00,49.95,50.0,49.87,49.93,39690.0,49.615,49.6647,49.5355,49.5951,39690.0
2025-04-14 14:15:00,49.91,49.99,49.88,49.95,44706.0,49.5753,49.6547,49.5455,49.615,44706.0
2025-04-14 14:20:00,49.95,50.02,49.94,50.01,115237.0,49.615,49.6845,49.6051,49.6746,115237.0
2025-04-14 14:25:00,50.02,50.07,49.99,50.01,48277.0,49.6845,49.7342,49.6547,49.6746,48277.0
2025-04-14 14:30:00,50.0,50.07,49.96,50.05,68520.0,49.6647,49.7342,49.6249,49.7143,68520.0
2025-04-14 14:35:00,50.06,50.19,50.03,50.14,89288.0,49.7243,49.8534,49.6945,49.8037,89288.0
2025-04-14 14:40:00,50.14,50.17,50.07,50.14,60346.0,49.8037,49.8335,49.7342,49.8037,60346.0
2025-04-14 14:45:00,50.13,50.19,50.08,50.13,37321.0,49.7938,49.8534,49.7441,49.7938,37321.0
2025-04-14 14:50:00,50.14,50.14,50.05,50.11,51412.0,49.8037,49.8037,49.7143,49.7739,51412.0
2025-04-14 14:55:00,50.11,50.15,50.07,50.09,71267.0,49.7739,49.8136,49.7342,49.7541,71267.0
2025-04-14 15:00:00,50.08,50.16,50.06,50.11,69775.0,49.7441,49.8236,49.7243,49.7739,69775.0
2025-04-14 15:05:00,50.11,50.18,50.09,50.18,88478.0,49.7739,49.8434,49.7541,49.8434,88478.0
2025-04-14 15:10:00,50.18,50.27,50.12,50.25,63490.0,49.8434,49.9328,49.7839,49.913,63490.0
2025-04-14 15:15:00,50.24,50.24,50.14,50.17,71072.0,49.903,49.903,49.8037,49.8335,71072.0
2025-04-14 15:20:00,50.17,50.19,50.06,50.1,69109.0,49.8335,49.8534,49.7243,49.764,69109.0
2025-04-14 15:25:00,50.1,50.2,50.06,50.14,163661.0,49.764,49.8633,49.7243,49.8037,163661.0
2025-04-14 15:30:00,50.13,50.18,50.04,50.13,108006.0,49.7938,49.8434,49.7044,49.7938,108006.0
2025-04-14 15:35:00,50.13,50.19,50.07,50.15,191640.0,49.7938,49.8534,49.7342,49.8136,191640.0
2025-04-14 15:40:00,50.14,50.28,50.14,50.22,226876.0,49.8037,49.9428,49.8037,49.8832,226876.0
2025-04-14 15:45:00,50.22,50.28,50.17,50.26,197512.0,49.8832,49.9428,49.8335,49.9229,197512.0
2025-04-14 15:50:00,50.25,50.33,50.11,50.25,540273.0,49.913,49.9924,49.7739,49.913,540273.0
2025-04-14 15:55:00,50.25,50.26,50.07,50.12,946847.0,49.913,49.9229,49.7342,49.7839,946847.0
2025-04-15 09:30:00,50.28,50.74,50.22,50.72,209151.0,49.9428,50.3997,49.8832,50.3798,209151.0
2025-04-15 09:35:00,50.73,51.06,50.67,51.06,139905.0,50.3898,50.7175,50.3302,50.7175,139905.0
2025-04-15 09:40:00,51.03,51.32,51.03,51.2,388950.0,50.6877,50.9758,50.6877,50.8566,388950.0
2025-04-15 09:45:00,51.2,51.4,51.11,51.38,179193.0,50.8566,51.0553,50.7672,51.0354,179193.0
2025-04-15 09:50:00,51.39,51.58,51.35,51.57,354374.0,51.0453,51.2341,51.0056,51.2241,354374.0
2025-04-15 09:55:00,51.58,51.64,51.28,51.3,162111.0,51.2341,51.2937,50.9361,50.9559,162111.0
2025-04-15 10:00:00,51.29,51.55,51.2,51.5,238715.0,50.946,51.2043,50.8566,51.1546,238715.0
2025-04-15 10:05:00,51.51,51.56,51.41,51.47,159352.0,51.1645,51.2142,51.0652,51.1248,159352.0
2025-04-15 10:10:00,51.49,51.65,51.34,51.4,311787.0,51.1447,51.3036,50.9957,51.0553,311787.0
2025-04-15 10:15:00,51.39,51.44,50.99,51.02,201854.0,51.0453,51.095,50.648,50.6778,201854.0
2025-04-15 10:20:00,51.0,51.19,50.91,51.03,251889.0,50.6579,50.8467,50.5686,50.6877,251889.0
2025-04-15 10:25:00,51.01,51.12,50.95,51.04,115199.0,50.6679,50.7771,50.6083,50.6977,115199.0
2025-04-15 10:30:00,51.04,51.26,51.02,51.24,271575.0,50.6977,50.9162,50.6778,50.8963,271575.0
2025-04-15 10:35:00,51.23,51.24,51.03,51.06,53225.0,50.8864,50.8963,50.6877,50.7175,53225.0
2025-04-15 10:40:00,51.07,51.37,51.04,51.32,74846.0,50.7275,51.0255,50.6977,50.9758,74846.0
2025-04-15 10:45:00,51.31,51.34,51.02,51.23,335010.0,50.9659,50.9957,50.6778,50.8864,335010.0
2025-04-15 10:50:00,51.22,51.3,51.12,51.23,168021.0,50.8765,50.9559,50.7771,50.8864,168021.0
2025-04-15 10:55:00,51.24,51.33,51.2,51.28,118975.0,50.8963,50.9857,50.8566,50.9361,118975.0
2025-04-15 11:00:00,51.26,51.42,51.24,51.36,165826.0,50.9162,51.0751,50.8963,51.0155,165826.0
2025-04-15 11:05:00,51.37,51.41,51.25,51.32,182628.0,51.0255,51.0652,50.9063,50.9758,182628.0
2025-04-15 11:10:00,51.33,51.45,51.27,51.43,43662.0,50.9857,51.1049,50.9261,51.0851,43662.0
2025-04-15 11:15:00,51.43,51.47,51.37,51.39,43638.0,51.0851,51.1248,51.0255,51.0453,43638.0
2025-04-15 11:20:00,51.39,51.51,51.38,51.47,69606.0,51.0453,51.1645,51.0354,51.1248,69606.0
2025-04-15 11:25:00,51.47,51.47,51.3,51.32,124896.0,51.1248,51.1248,50.9559,50.9758,124896.0
2025-04-15 11:30:00,51.33,51.51,51.32,51.42,92725.0,50.9857,51.1645,50.9758,51.0751,92725.0
2025-04-15 11:35:00,51.41,51.48,51.28,51.43,104518.0,51.0652,51.1347,50.9361,51.0851,104518.0
2025-04-15 11:40:00,51.42,51.44,51.35,51.44,122905.0,51.0751,51.095,51.0056,51.095,122905.0
2025-04-15 11:45:00,51.43,51.53,51.38,51.43,173809.0,51.0851,51.1844,51.0354,51.0851,173809.0
2025-04-15 11:50:00,51.44,51.52,51.34,51.41,158809.0,51.095,51.1745,50.9957,51.0652,158809.0
2025-04-15 11:55:00,51.4,51.42,51.3,51.39,135637.0,51.0553,51.0751,50.9559,51.0453,135637.0
2025-04-15 12:00:00,51.39,51.52,51.38,51.48,214220.0,51.0453,51.1745,51.0354,51.1347,214220.0
2025-04-15 12:05:00,51.48,51.52,51.33,51.36,48188.0,51.1347,51.1745,50.9857,51.0155,48188.0
2025-04-15 12:10:00,51.36,51.41,51.32,51.39,26999.0,51.0155,51.0652,50.9758,51.0453,26999.0
2025-04-15 12:15:00,51.38,51.46,51.33,51.38,55322.0,51.0354,51.1149,50.9857,51.0354,55322.0
2025-04-15 12:20:00,51.39,51.49,51.35,51.49,56902.0,51.0453,51.1447,51.0056,51.1447,56902.0
2025-04-15 12:25:00,51.48,51.52,51.42,51.43,102947.0,51.1347,51.1745,51.0751,51.0851,102947.0
2025-04-15 12:30:00,51.44,51.53,51.38,51.4,52150.0,51.095,51.1844,51.0354,51.0553,52150.0
2025-04-15 12:35:00,51.4,51.43,51.33,51.34,79660.0,51.0553,51.0851,50.9857,50.9957,79660.0
2025-04-15 12:40:00,51.35,51.46,51.33,51.45,123260.0,51.0056,51.1149,50.9857,51.1049,123260.0
2025-04-15 12:45:00,51.45,51.47,51.41,51.45,41637.0,51.1049,51.1248,51.0652,51.1049,41637.0
2025-04-15 12:50:00,51.45,51.46,51.38,51.4,52421.0,51.1049,51.1149,51.0354,51.0553,52421.0
2025-04-15 12:55:00,51.4,51.41,51.28,51.33,97602.0,51.0553,51.0652,50.9361,50.9857,97602.0
2025-04-15 13:00:00,51.33,51.41,51.27,51.4,87753.0,50.9857,51.0652,50.9261,51.0553,87753.0
2025-04-15 13:05:00,51.41,51.46,51.38,51.39,56247.0,51.0652,51.1149,51.0354,51.0453,56247.0
2025-04-15 13:10:00,51.4,51.46,51.37,51.43,43572.0,51.0553,51.1149,51.0255,51.0851,43572.0
2025-04-15 13:15:00,51.43,51.45,51.33,51.38,38481.0,51.0851,51.1049,50.9857,51.0354,38481.0
2025-04-15 13:20:00,51.37,51.41,51.24,51.28,93521.0,51.0255,51.0652,50.8963,50.9361,93521.0
2025-04-15 13:25:00,51.29,51.31,51.2,51.26,58280.0,50.946,50.9659,50.8566,50.9162,58280.0
2025-04-15 13:30:00,51.25,51.39,51.25,51.33,52819.0,50.9063,51.0453,50.9063,50.9857,52819.0
2025-04-15 13:35:00,51.32,51.4,51.24,51.39,62929.0,50.9758,51.0553,50.8963,51.0453,62929.0
2025-04-15 13:40:00,51.4,51.44,51.32,51.33,33635.0,51.0553,51.095,50.9758,50.9857,33635.0
2025-04-15 13:45:00,51.33,51.36,51.29,51.32,60493.0,50.9857,51.0155,50.946,50.9758,60493.0
2025-04-15 13:50:00,51.33,51.33,51.09,51.12,159693.0,50.9857,50.9857,50.7473,50.7771,159693.0
2025-04-15 13:55:00,51.11,51.23,51.09,51.19,78418.0,50.7672,50.8864,50.7473,50.8467,78418.0
2025-04-15 14:00:00,51.18,51.24,51.15,51.18,26649.0,50.8367,50.8963,50.8069,50.8367,26649.0
2025-04-15 14:05:00,51.19,51.24,51.16,51.21,76499.0,50.8467,50.8963,50.8169,50.8665,76499.0
2025-04-15 14:10:00,51.21,51.23,51.15,51.18,134251.0,50.8665,50.8864,50.8069,50.8367,134251.0
2025-04-15 14:15:00,51.18,51.2,51.12,51.14,78530.0,50.8367,50.8566,50.7771,50.797,78530.0
2025-04-15 14:20:00,51.14,51.19,51.1,51.11,162570.0,50.797,50.8467,50.7573,50.7672,162570.0
2025-04-15 14:25:00,51.11,51.19,51.1,51.12,52919.0,50.7672,50.8467,50.7573,50.7771,52919.0
2025-04-15 14:30:00,51.12,51.22,51.12,51.21,42074.0,50.7771,50.8765,50.7771,50.8665,42074.0
2025-04-15 14:35:00,51.22,51.24,51.15,51.19,169067.0,50.8765,50.8963,50.8069,50.8467,169067.0
2025-04-15 14:40:00,51.19,51.25,51.17,51.25,138429.0,50.8467,50.9063,50.8268,50.9063,138429.0
2025-04-15 14:45:00,51.25,51.3,51.18,51.21,31856.0,50.9063,50.9559,50.8367,50.8665,31856.0
2025-04-15 14:50:00,51.21,51.23,51.17,51.23,62285.0,50.8665,50.8864,50.8268,50.8864,62285.0
2025-04-15 14:55:00,51.23,51.32,51.23,51.28,58061.0,50.8864,50.9758,50.8864,50.9361,58061.0
2025-04-15 15:00:00,51.28,51.32,51.2,51.25,48227.0,50.9361,50.9758,50.8566,50.9063,48227.0
2025-04-15 15:05:00,51.24,51.28,51.22,51.26,69298.0,50.8963,50.9361,50.8765,50.9162,69298.0
2025-04-15 15:10:00,51.26,51.33,51.22,51.29,76633.0,50.9162,50.9857,50.8765,50.946,76633.0
2025-04-15 15:15:00,51.29,51.31,51.21,51.25,70098.0,50.946,50.9659,50.8665,50.9063,70098.0
2025-04-15 15:20:00,51.25,51.25,51.12,51.13,165092.0,50.9063,50.9063,50.7771,50.7871,165092.0
2025-04-15 15:25:00,51.13,51.13,51.07,51.12,73650.0,50.7871,50.7871,50.7275,50.7771,73650.0
2025-04-15 15:30:00,51.12,51.21,51.08,51.09,108237.0,50.7771,50.8665,50.7374,50.7473,108237.0
2025-04-15 15:35:00,51.08,51.16,51.03,51.06,169998.0,50.7374,50.8169,50.6877,50.7175,169998.0
2025-04-15 15:40:00,51.07,51.1,50.98,51.03,121414.0,50.7275,50.7573,50.6381,50.6877,121414.0
2025-04-15 15:45:00,51.03,51.05,50.92,51.01,255634.0,50.6877,50.7076,50.5785,50.6679,255634.0
2025-04-15 15:50:00,51.0,51.14,50.93,51.1,499093.0,50.6579,50.797,50.5884,50.7573,499093.0
2025-04-15 15:55:00,51.1,51.1,50.96,50.99,1236875.0,50.7573,50.7573,50.6182,50.648,1236875.0
2025-04-16 09:30:00,50.71,51.44,50.61,51.39,336702.0,50.3699,51.095,50.2706,51.0453,336702.0
2025-04-16 09:35:00,51.4,51.4,51.18,51.22,278143.0,51.0553,51.0553,50.8367,50.8765,278143.0
2025-04-16 09:40:00,51.21,51.34,51.1,51.28,148727.0,50.8665,50.9957,50.7573,50.9361,148727.0
2025-04-16 09:45:00,51.28,51.32,51.14,51.22,155055.0,50.9361,50.9758,50.797,50.8765,155055.0
2025-04-16 09:50:00,51.2,51.23,50.95,51.09,378431.0,50.8566,50.8864,50.6083,50.7473,378431.0
2025-04-16 09:55:00,51.08,51.14,50.87,50.87,64196.0,50.7374,50.797,50.5288,50.5288,64196.0
2025-04-16 10:00:00,50.86,51.02,50.86,50.97,87903.0,50.5189,50.6778,50.5189,50.6282,87903.0
2025-04-16 10:05:00,50.98,51.14,50.94,51.08,125468.0,50.6381,50.797,50.5984,50.7374,125468.0
2025-04-16 10:10:00,51.07,51.12,50.79,50.8,59477.0,50.7275,50.7771,50.4494,50.4593,59477.0
2025-04-16 10:15:00,50.83,50.86,50.68,50.72,73633.0,50.4891,50.5189,50.3401,50.3798,73633.0
2025-04-16 10:20:00,50.73,50.83,50.69,50.78,107091.0,50.3898,50.4891,50.35,50.4394,107091.0
2025-04-16 10:25:00,50.8,50.87,50.73,50.84,36513.0,50.4593,50.5288,50.3898,50.499,36513.0
2025-04-16 10:30:00,50.84,50.86,50.68,50.74,83990.0,50.499,50.5189,50.3401,50.3997,83990.0
2025-04-16 10:35:00,50.74,50.79,50.65,50.74,108799.0,50.3997,50.4494,50.3103,50.3997,108799.0
2025-04-16 10:40:00,50.75,50.93,50.74,50.91,129432.0,50.4096,50.5884,50.3997,50.5686,129432.0
2025-04-16 10:45:00,50.91,50.97,50.8,50.8,180829.0,50.5686,50.6282,50.4593,50.4593,180829.0
2025-04-16 10:50:00,50.8,50.86,50.77,50.77,47133.0,50.4593,50.5189,50.4295,50.4295,47133.0
2025-04-16 10:55:00,50.75,50.77,50.65,50.72,45862.0,50.4096,50.4295,50.3103,50.3798,45862.0
2025-04-16 11:00:00,50.73,50.83,50.73,50.76,145222.0,50.3898,50.4891,50.3898,50.4196,145222.0
2025-04-16 11:05:00,50.77,50.93,50.73,50.91,82283.0,50.4295,50.5884,50.3898,50.5686,82283.0
2025-04-16 11:10:00,50.91,51.02,50.9,50.97,77036.0,50.5686,50.6778,50.5586,50.6282,77036.0
2025-04-16 11:15:00,50.98,51.1,50.9,51.04,74454.0,50.6381,50.7573,50.5586,50.6977,74454.0
2025-04-16 11:20:00,51.04,51.2,50.99,51.18,265849.0,50.6977,50.8566,50.648,50.8367,265849.0
2025-04-16 11:25:00,51.18,51.28,51.18,51.23,245807.0,50.8367,50.9361,50.8367,50.8864,245807.0
2025-04-16 11:30:00,51.23,51.25,51.14,51.23,74738.0,50.8864,50.9063,50.797,50.8864,74738.0
2025-04-16 11:35:00,51.23,51.27,51.17,51.23,48247.0,50.8864,50.9261,50.8268,50.8864,48247.0
2025-04-16 11:40:00,51.22,51.25,51.16,51.2,37970.0,50.8765,50.9063,50.8169,50.8566,37970.0
2025-04-16 11:45:00,51.23,51.23,51.09,51.1,58740.0,50.8864,50.8864,50.7473,50.7573,58740.0
2025-04-16 11:50:00,51.11,51.19,51.08,51.1,91231.0,50.7672,50.8467,50.7374,50.7573,91231.0
2025-04-16 11:55:00,51.09,51.11,51.0,51.08,103778.0,50.7473,50.7672,50.6579,50.7374,103778.0
2025-04-16 12:00:00,51.08,51.09,51.02,51.08,40475.0,50.7374,50.7473,50.6778,50.7374,40475.0
2025-04-16 12:05:00,51.08,51.08,50.97,51.05,55618.0,50.7374,50.7374,50.6282,50.7076,55618.0
2025-04-16 12:10:00,51.05,51.11,51.02,51.05,50904.0,50.7076,50.7672,50.6778,50.7076,50904.0
2025-04-16 12:15:00,51.06,51.13,51.04,51.1,78010.0,50.7175,50.7871,50.6977,50.7573,78010.0
2025-04-16 12:20:00,51.1,51.19,51.07,51.17,44832.0,50.7573,50.8467,50.7275,50.8268,44832.0
2025-04-16 12:25:00,51.16,51.21,51.12,51.15,73491.0,50.8169,50.8665,50.7771,50.8069,73491.0
2025-04-16 12:30:00,51.15,51.22,51.14,51.21,43175.0,50.8069,50.8765,50.797,50.8665,43175.0
2025-04-16 12:35:00,51.22,51.22,51.0,51.08,132853.0,50.8765,50.8765,50.6579,50.7374,132853.0
2025-04-16 12:40:00,51.07,51.18,51.01,51.16,76588.0,50.7275,50.8367,50.6679,50.8169,76588.0
2025-04-16 12:45:00,51.17,51.18,51.07,51.11,109254.0,50.8268,50.8367,50.7275,50.7672,109254.0
2025-04-16 12:50:00,51.11,51.19,51.09,51.18,128370.0,50.7672,50.8467,50.7473,50.8367,128370.0
2025-04-16 12:55:00,51.18,51.23,51.12,51.16,152938.0,50.8367,50.8864,50.7771,50.8169,152938.0
2025-04-16 13:00:00,51.15,51.25,51.08,51.15,197016.0,50.8069,50.9063,50.7374,50.8069,197016.0
2025-04-16 13:05:00,51.16,51.26,51.13,51.19,95244.0,50.8169,50.9162,50.7871,50.8467,95244.0
2025-04-16 13:10:00,51.18,51.25,51.15,51.21,98574.0,50.8367,50.9063,50.8069,50.8665,98574.0
2025-04-16 13:15:00,51.22,51.38,51.22,51.36,127769.0,50.8765,51.0354,50.8765,51.0155,127769.0
2025-04-16 13:20:00,51.36,51.39,51.23,51.26,104248.0,51.0155,51.0453,50.8864,50.9162,104248.0
2025-04-16 13:25:00,51.26,51.32,51.24,51.31,182344.0,50.9162,50.9758,50.8963,50.9659,182344.0
2025-04-16 13:30:00,51.32,51.32,51.0,51.05,431726.0,50.9758,50.9758,50.6579,50.7076,431726.0
2025-04-16 13:35:00,51.05,51.16,51.01,51.05,567125.0,50.7076,50.8169,50.6679,50.7076,567125.0
2025-04-16 13:40:00,51.05,51.06,50.93,50.97,875433.0,50.7076,50.7175,50.5884,50.6282,875433.0
2025-04-16 13:45:00,50.96,50.96,50.74,50.77,305882.0,50.6182,50.6182,50.3997,50.4295,305882.0
2025-04-16 13:50:00,50.77,50.82,50.64,50.72,886880.0,50.4295,50.4792,50.3004,50.3798,886880.0
2025-04-16 13:55:00,50.72,50.81,50.55,50.57,787513.0,50.3798,50.4692,50.211,50.2308,787513.0
2025-04-16 14:00:00,50.58,50.86,50.56,50.77,653923.0,50.2408,50.5189,50.2209,50.4295,653923.0
2025-04-16 14:05:00,50.78,50.82,50.67,50.81,210557.0,50.4394,50.4792,50.3302,50.4692,210557.0
2025-04-16 14:10:00,50.82,50.9,50.78,50.9,149200.0,50.4792,50.5586,50.4394,50.5586,149200.0
2025-04-16 14:15:00,50.91,50.92,50.74,50.8,99341.0,50.5686,50.5785,50.3997,50.4593,99341.0
2025-04-16 14:20:00,50.8,50.96,50.75,50.9,143029.0,50.4593,50.6182,50.4096,50.5586,143029.0
2025-04-16 14:25:00,50.89,51.01,50.85,50.86,123140.0,50.5487,50.6679,50.509,50.5189,123140.0
2025-04-16 14:30:00,50.86,50.91,50.83,50.86,39483.0,50.5189,50.5686,50.4891,50.5189,39483.0
2025-04-16 14:35:00,50.85,50.87,50.7,50.72,395402.0,50.509,50.5288,50.36,50.3798,395402.0
2025-04-16 14:40:00,50.73,50.8,50.67,50.7,429547.0,50.3898,50.4593,50.3302,50.36,429547.0
2025-04-16 14:45:00,50.7,50.74,50.66,50.69,181238.0,50.36,50.3997,50.3202,50.35,181238.0
2025-04-16 14:50:00,50.69,50.69,50.6,50.64,303252.0,50.35,50.35,50.2606,50.3004,303252.0
2025-04-16 14:55:00,50.65,50.73,50.54,50.57,311268.0,50.3103,50.3898,50.201,50.2308,311268.0
2025-04-16 15:00:00,50.57,50.65,50.45,50.5,314843.0,50.2308,50.3103,50.1116,50.1613,314843.0
2025-04-16 15:05:00,50.5,50.55,50.37,50.39,200712.0,50.1613,50.211,50.0322,50.052,200712.0
2025-04-16 15:10:00,50.4,50.53,50.31,50.43,196743.0,50.062,50.1911,49.9726,50.0918,196743.0
2025-04-16 15:15:00,50.42,50.47,50.29,50.3,261498.0,50.0818,50.1315,49.9527,49.9626,261498.0
2025-04-16 15:20:00,50.3,50.39,50.29,50.32,312596.0,49.9626,50.052,49.9527,49.9825,312596.0
2025-04-16 15:25:00,50.31,50.45,50.29,50.43,230566.0,49.9726,50.1116,49.9527,50.0918,230566.0
2025-04-16 15:30:00,50.43,50.69,50.43,50.62,367458.0,50.0918,50.35,50.0918,50.2805,367458.0
2025-04-16 15:35:00,50.62,50.7,50.53,50.55,253812.0,50.2805,50.36,50.1911,50.211,253812.0
2025-04-16 15:40:00,50.55,50.68,50.53,50.63,250744.0,50.211,50.3401,50.1911,50.2904,250744.0
2025-04-16 15:45:00,50.63,50.73,50.55,50.71,237789.0,50.2904,50.3898,50.211,50.3699,237789.0
2025-04-16 15:50:00,50.72,50.9,50.64,50.84,413436.0,50.3798,50.5586,50.3004,50.499,413436.0
2025-04-16 15:55:00,50.83,50.97,50.69,50.95,1132857.0,50.4891,50.6282,50.35,50.6083,1132857.0
2025-04-17 09:30:00,51.09,51.49,51.05,51.27,361435.0,50.7473,51.1447,50.7076,50.9261,361435.0
2025-04-17 09:35:00,51.27,51.54,51.13,51.36,271541.0,50.9261,51.1943,50.7871,51.0155,271541.0
2025-04-17 09:40:00,51.35,51.7,51.28,51.63,130837.0,51.0056,51.3533,50.9361,51.2837,130837.0
2025-04-17 09:45:00,51.64,51.73,51.5,51.63,159691.0,51.2937,51.3831,51.1546,51.2837,159691.0
2025-04-17 09:50:00,51.64,51.7,51.55,51.62,250761.0,51.2937,51.3533,51.2043,51.2738,250761.0
2025-04-17 09:55:00,51.64,51.67,51.48,51.6,170890.0,51.2937,51.3235,51.1347,51.2539,170890.0
2025-04-17 10:00:00,51.61,51.73,51.53,51.67,245994.0,51.2639,51.3831,51.1844,51.3235,245994.0
2025-04-17 10:05:00,51.68,51.77,51.49,51.62,249945.0,51.3334,51.4228,51.1447,51.2738,249945.0
2025-04-17 10:10:00,51.63,51.75,51.58,51.59,196357.0,51.2837,51.4029,51.2341,51.244,196357.0
2025-04-17 10:15:00,51.58,51.63,51.47,51.56,174502.0,51.2341,51.2837,51.1248,51.2142,174502.0
2025-04-17 10:20:00,51.54,51.65,51.43,51.53,241764.0,51.1943,51.3036,51.0851,51.1844,241764.0
2025-04-17 10:25:00,51.52,51.6,51.46,51.46,89470.0,51.1745,51.2539,51.1149,51.1149,89470.0
2025-04-17 10:30:00,51.46,51.62,51.37,51.61,478974.0,51.1149,51.2738,51.0255,51.2639,478974.0
2025-04-17 10:35:00,51.6,51.62,51.46,51.57,475046.0,51.2539,51.2738,51.1149,51.2241,475046.0
2025-04-17 10:40:00,51.57,51.63,51.45,51.47,355217.0,51.2241,51.2837,51.1049,51.1248,355217.0
2025-04-17 10:45:00,51.48,51.62,51.37,51.43,439861.0,51.1347,51.2738,51.0255,51.0851,439861.0
2025-04-17 10:50:00,51.43,51.47,51.24,51.34,214329.0,51.0851,51.1248,50.8963,50.9957,214329.0
2025-04-17 10:55:00,51.34,51.4,51.21,51.23,352241.0,50.9957,51.0553,50.8665,50.8864,352241.0
2025-04-17 11:00:00,51.23,51.35,51.22,51.34,124499.0,50.8864,51.0056,50.8765,50.9957,124499.0
2025-04-17 11:05:00,51.34,51.55,51.31,51.38,215476.0,50.9957,51.2043,50.9659,51.0354,215476.0
2025-04-17 11:10:00,51.38,51.5,51.33,51.41,102801.0,51.0354,51.1546,50.9857,51.0652,102801.0
2025-04-17 11:15:00,51.43,51.45,51.34,51.44,123910.0,51.0851,51.1049,50.9957,51.095,123910.0
2025-04-17 11:20:00,51.43,51.46,51.3,51.33,99158.0,51.0851,51.1149,50.9559,50.9857,99158.0
2025-04-17 11:25:00,51.33,51.34,51.19,51.23,223108.0,50.9857,50.9957,50.8467,50.8864,223108.0
2025-04-17 11:30:00,51.23,51.31,51.22,51.28,135831.0,50.8864,50.9659,50.8765,50.9361,135831.0
2025-04-17 11:35:00,51.28,51.3,51.15,51.23,112488.0,50.9361,50.9559,50.8069,50.8864,112488.0
2025-04-17 11:40:00,51.25,51.31,51.22,51.23,53589.0,50.9063,50.9659,50.8765,50.8864,53589.0
2025-04-17 11:45:00,51.23,51.3,51.17,51.22,125834.0,50.8864,50.9559,50.8268,50.8765,125834.0
2025-04-17 11:50:00,51.22,51.29,51.14,51.15,202755.0,50.8765,50.946,50.797,50.8069,202755.0
2025-04-17 11:55:00,51.15,51.27,51.11,51.12,105319.0,50.8069,50.9261,50.7672,50.7771,105319.0
2025-04-17 12:00:00,51.12,51.41,51.09,51.12,164883.0,50.7771,51.0652,50.7473,50.7771,164883.0
2025-04-17 12:05:00,51.12,51.45,51.09,51.3,210063.0,50.7771,51.1049,50.7473,50.9559,210063.0
2025-04-17 12:10:00,51.32,51.36,51.14,51.29,165006.0,50.9758,51.0155,50.797,50.946,165006.0
2025-04-17 12:15:00,51.29,51.45,51.25,51.43,176763.0,50.946,51.1049,50.9063,51.0851,176763.0
2025-04-17 12:20:00,51.43,51.53,51.4,51.5,79682.0,51.0851,51.1844,51.0553,51.1546,79682.0
2025-04-17 12:25:00,51.51,51.6,51.49,51.57,297790.0,51.1645,51.2539,51.1447,51.2241,297790.0
2025-04-17 12:30:00,51.56,51.72,51.49,51.66,150032.0,51.2142,51.3731,51.1447,51.3135,150032.0
2025-04-17 12:35:00,51.66,51.73,51.49,51.5,65992.0,51.3135,51.3831,51.1447,51.1546,65992.0
2025-04-17 12:40:00,51.5,51.6,51.42,51.48,155786.0,51.1546,51.2539,51.0751,51.1347,155786.0
2025-04-17 12:45:00,51.48,51.59,51.44,51.55,112807.0,51.1347,51.244,51.095,51.2043,112807.0
2025-04-17 12:50:00,51.55,51.68,51.55,51.65,32470.0,51.2043,51.3334,51.2043,51.3036,32470.0
2025-04-17 12:55:00,51.65,51.74,51.63,51.66,35709.0,51.3036,51.393,51.2837,51.3135,35709.0
2025-04-17 13:00:00,51.68,51.71,51.62,51.66,21850.0,51.3334,51.3632,51.2738,51.3135,21850.0
2025-04-17 13:05:00,51.68,51.72,51.64,51.7,20502.0,51.3334,51.3731,51.2937,51.3533,20502.0
2025-04-17 13:10:00,51.7,51.7,51.59,51.6,45397.0,51.3533,51.3533,51.244,51.2539,45397.0
2025-04-17 13:15:00,51.59,51.61,51.52,51.58,53183.0,51.244,51.2639,51.1745,51.2341,53183.0
2025-04-17 13:20:00,51.57,51.57,51.49,51.52,52855.0,51.2241,51.2241,51.1447,51.1745,52855.0
2025-04-17 13:25:00,51.51,51.54,51.42,51.42,52957.0,51.1645,51.1943,51.0751,51.0751,52957.0
2025-04-17 13:30:00,51.43,51.63,51.43,51.63,46969.0,51.0851,51.2837,51.0851,51.2837,46969.0
2025-04-17 13:35:00,51.63,51.66,51.57,51.65,100806.0,51.2837,51.3135,51.2241,51.3036,100806.0
2025-04-17 13:40:00,51.65,51.67,51.5,51.56,43037.0,51.3036,51.3235,51.1546,51.2142,43037.0
2025-04-17 13:45:00,51.56,51.69,51.55,51.57,58599.0,51.2142,51.3433,51.2043,51.2241,58599.0
2025-04-17 13:50:00,51.57,51.71,51.56,51.68,64904.0,51.2241,51.3632,51.2142,51.3334,64904.0
2025-04-17 13:55:00,51.69,51.75,51.64,51.65,194952.0,51.3433,51.4029,51.2937,51.3036,194952.0
2025-04-17 14:00:00,51.65,51.69,51.61,51.68,39510.0,51.3036,51.3433,51.2639,51.3334,39510.0
2025-04-17 14:05:00,51.69,51.75,51.68,51.72,39847.0,51.3433,51.4029,51.3334,51.3731,39847.0
2025-04-17 14:10:00,51.72,51.75,51.58,51.59,49511.0,51.3731,51.4029,51.2341,51.244,49511.0
2025-04-17 14:15:00,51.59,51.68,51.58,51.67,43888.0,51.244,51.3334,51.2341,51.3235,43888.0
2025-04-17 14:20:00,51.66,51.75,51.66,51.73,53936.0,51.3135,51.4029,51.3135,51.3831,53936.0
2025-04-17 14:25:00,51.73,51.77,51.64,51.65,65343.0,51.3831,51.4228,51.2937,51.3036,65343.0
2025-04-17 14:30:00,51.65,51.79,51.64,51.71,68342.0,51.3036,51.4427,51.2937,51.3632,68342.0
2025-04-17 14:35:00,51.71,51.77,51.68,51.75,58601.0,51.3632,51.4228,51.3334,51.4029,58601.0
2025-04-17 14:40:00,51.76,51.76,51.66,51.73,210725.0,51.4129,51.4129,51.3135,51.3831,210725.0
2025-04-17 14:45:00,51.73,51.78,51.6,51.62,200429.0,51.3831,51.4327,51.2539,51.2738,200429.0
2025-04-17 14:50:00,51.62,51.66,51.52,51.57,97368.0,51.2738,51.3135,51.1745,51.2241,97368.0
2025-04-17 14:55:00,51.56,51.57,51.47,51.48,66005.0,51.2142,51.2241,51.1248,51.1347,66005.0
2025-04-17 15:00:00,51.48,51.57,51.47,51.48,153797.0,51.1347,51.2241,51.1248,51.1347,153797.0
2025-04-17 15:05:00,51.48,51.54,51.46,51.52,66568.0,51.1347,51.1943,51.1149,51.1745,66568.0
2025-04-17 15:10:00,51.52,51.53,51.38,51.41,79733.0,51.1745,51.1844,51.0354,51.0652,79733.0
2025-04-17 15:15:00,51.4,51.43,51.33,51.39,78285.0,51.0553,51.0851,50.9857,51.0453,78285.0
2025-04-17 15:20:00,51.39,51.46,51.26,51.41,143995.0,51.0453,51.1149,50.9162,51.0652,143995.0
2025-04-17 15:25:00,51.4,51.48,51.37,51.4,126578.0,51.0553,51.1347,51.0255,51.0553,126578.0
2025-04-17 15:30:00,51.39,51.49,51.37,51.48,145865.0,51.0453,51.1447,51.0255,51.1347,145865.0
2025-04-17 15:35:00,51.48,51.49,51.4,51.44,226513.0,51.1347,51.1447,51.0553,51.095,226513.0
2025-04-17 15:40:00,51.45,51.62,51.4,51.59,516477.0,51.1049,51.2738,51.0553,51.244,516477.0
2025-04-17 15:45:00,51.59,51.62,51.39,51.42,313856.0,51.244,51.2738,51.0453,51.0751,313856.0
2025-04-17 15:50:00,51.41,51.58,51.3,51.57,713146.0,51.0652,51.2341,50.9559,51.2241,713146.0
2025-04-17 15:55:00,51.57,51.58,51.37,51.42,1122214.0,51.2241,51.2341,51.0255,51.0751,1122214.0
2025-04-21 09:30:00,51.01,51.16,50.81,50.96,194360.0,50.6679,50.8169,50.4692,50.6182,194360.0
2025-04-21 09:35:00,50.98,50.99,50.73,50.93,172023.0,50.6381,50.648,50.3898,50.5884,172023.0
2025-04-21 09:40:00,50.94,50.96,50.76,50.86,214789.0,50.5984,50.6182,50.4196,50.5189,214789.0
2025-04-21 09:45:00,50.87,51.02,50.85,50.91,225238.0,50.5288,50.6778,50.509,50.5686,225238.0
2025-04-21 09:50:00,50.91,50.99,50.89,50.93,55160.0,50.5686,50.648,50.5487,50.5884,55160.0
2025-04-21 09:55:00,50.93,50.95,50.7,50.7,120131.0,50.5884,50.6083,50.36,50.36,120131.0
2025-04-21 10:00:00,50.69,50.73,50.6,50.71,144393.0,50.35,50.3898,50.2606,50.3699,144393.0
2025-04-21 10:05:00,50.71,50.74,50.53,50.54,162686.0,50.3699,50.3997,50.1911,50.201,162686.0
2025-04-21 10:10:00,50.54,50.68,50.54,50.67,157889.0,50.201,50.3401,50.201,50.3302,157889.0
2025-04-21 10:15:00,50.67,50.71,50.45,50.53,650559.0,50.3302,50.3699,50.1116,50.1911,650559.0
2025-04-21 10:20:00,50.53,50.59,50.37,50.42,639767.0,50.1911,50.2507,50.0322,50.0818,639767.0
2025-04-21 10:25:00,50.43,50.48,50.41,50.47,348049.0,50.0918,50.1414,50.0719,50.1315,348049.0
2025-04-21 10:30:00,50.46,50.47,50.34,50.34,266249.0,50.1216,50.1315,50.0024,50.0024,266249.0
2025-04-21 10:35:00,50.34,50.51,50.34,50.5,289050.0,50.0024,50.1712,50.0024,50.1613,289050.0
2025-04-21 10:40:00,50.5,50.64,50.49,50.49,105889.0,50.1613,50.3004,50.1514,50.1514,105889.0
2025-04-21 10:45:00,50.49,50.64,50.48,50.54,47925.0,50.1514,50.3004,50.1414,50.201,47925.0
2025-04-21 10:50:00,50.54,50.6,50.51,50.55,65545.0,50.201,50.2606,50.1712,50.211,65545.0
2025-04-21 10:55:00,50.55,50.61,50.44,50.46,69320.0,50.211,50.2706,50.1017,50.1216,69320.0
2025-04-21 11:00:00,50.46,50.56,50.45,50.51,33173.0,50.1216,50.2209,50.1116,50.1712,33173.0
2025-04-21 11:05:00,50.52,50.63,50.52,50.61,64184.0,50.1812,50.2904,50.1812,50.2706,64184.0
2025-04-21 11:10:00,50.61,50.66,50.58,50.58,54802.0,50.2706,50.3202,50.2408,50.2408,54802.0
2025-04-21 11:15:00,50.58,50.77,50.57,50.76,37910.0,50.2408,50.4295,50.2308,50.4196,37910.0
2025-04-21 11:20:00,50.76,50.84,50.72,50.78,74186.0,50.4196,50.499,50.3798,50.4394,74186.0
2025-04-21 11:25:00,50.79,50.81,50.62,50.68,68560.0,50.4494,50.4692,50.2805,50.3401,68560.0
2025-04-21 11:30:00,50.68,50.73,50.64,50.7,83626.0,50.3401,50.3898,50.3004,50.36,83626.0
2025-04-21 11:35:00,50.69,50.73,50.6,50.67,36448.0,50.35,50.3898,50.2606,50.3302,36448.0
2025-04-21 11:40:00,50.68,50.68,50.57,50.57,33783.0,50.3401,50.3401,50.2308,50.2308,33783.0
2025-04-21 11:45:00,50.58,50.62,50.53,50.6,87638.0,50.2408,50.2805,50.1911,50.2606,87638.0
2025-04-21 11:50:00,50.6,50.62,50.54,50.56,66240.0,50.2606,50.2805,50.201,50.2209,66240.0
2025-04-21 11:55:00,50.56,50.59,50.49,50.51,122107.0,50.2209,50.2507,50.1514,50.1712,122107.0
2025-04-21 12:00:00,50.51,50.59,50.46,50.51,514494.0,50.1712,50.2507,50.1216,50.1712,514494.0
2025-04-21 12:05:00,50.51,50.65,50.51,50.62,43677.0,50.1712,50.3103,50.1712,50.2805,43677.0
2025-04-21 12:10:00,50.62,50.67,50.57,50.67,37623.0,50.2805,50.3302,50.2308,50.3302,37623.0
2025-04-21 12:15:00,50.68,50.71,50.58,50.63,53859.0,50.3401,50.3699,50.2408,50.2904,53859.0
2025-04-21 12:20:00,50.62,50.7,50.61,50.64,42456.0,50.2805,50.36,50.2706,50.3004,42456.0
2025-04-21 12:25:00,50.65,50.65,50.59,50.65,64696.0,50.3103,50.3103,50.2507,50.3103,64696.0
2025-04-21 12:30:00,50.65,50.72,50.63,50.7,28333.0,50.3103,50.3798,50.2904,50.36,28333.0
2025-04-21 12:35:00,50.7,50.76,50.67,50.71,26174.0,50.36,50.4196,50.3302,50.3699,26174.0
2025-04-21 12:40:00,50.72,50.77,50.7,50.71,39931.0,50.3798,50.4295,50.36,50.3699,39931.0
2025-04-21 12:45:00,50.7,50.74,50.63,50.63,56381.0,50.36,50.3997,50.2904,50.2904,56381.0
2025-04-21 12:50:00,50.63,50.63,50.52,50.56,87374.0,50.2904,50.2904,50.1812,50.2209,87374.0
2025-04-21 12:55:00,50.55,50.56,50.46,50.46,24103.0,50.211,50.2209,50.1216,50.1216,24103.0
2025-04-21 13:00:00,50.46,50.55,50.45,50.47,37524.0,50.1216,50.211,50.1116,50.1315,37524.0
2025-04-21 13:05:00,50.48,50.49,50.42,50.43,45638.0,50.1414,50.1514,50.0818,50.0918,45638.0
2025-04-21 13:10:00,50.43,50.43,50.34,50.36,101792.0,50.0918,50.0918,50.0024,50.0222,101792.0
2025-04-21 13:15:00,50.36,50.41,50.32,50.37,96709.0,50.0222,50.0719,49.9825,50.0322,96709.0
2025-04-21 13:20:00,50.38,50.5,50.38,50.43,33343.0,50.0421,50.1613,50.0421,50.0918,33343.0
2025-04-21 13:25:00,50.43,50.45,50.36,50.37,85396.0,50.0918,50.1116,50.0222,50.0322,85396.0
2025-04-21 13:30:00,50.37,50.5,50.36,50.41,50396.0,50.0322,50.1613,50.0222,50.0719,50396.0
2025-04-21 13:35:00,50.41,50.41,50.35,50.4,38438.0,50.0719,50.0719,50.0123,50.062,38438.0
2025-04-21 13:40:00,50.4,50.44,50.33,50.4,40510.0,50.062,50.1017,49.9924,50.062,40510.0
2025-04-21 13:45:00,50.41,50.43,50.35,50.36,23258.0,50.0719,50.0918,50.0123,50.0222,23258.0
2025-04-21 13:50:00,50.36,50.38,50.3,50.3,35413.0,50.0222,50.0421,49.9626,49.9626,35413.0
2025-04-21 13:55:00,50.3,50.31,50.22,50.23,65764.0,49.9626,49.9726,49.8832,49.8931,65764.0
2025-04-21 14:00:00,50.23,50.32,50.21,50.31,72506.0,49.8931,49.9825,49.8732,49.9726,72506.0
2025-04-21 14:05:00,50.31,50.39,50.28,50.35,83762.0,49.9726,50.052,49.9428,50.0123,83762.0
2025-04-21 14:10:00,50.36,50.44,50.31,50.42,39567.0,50.0222,50.1017,49.9726,50.0818,39567.0
2025-04-21 14:15:00,50.41,50.48,50.39,50.44,25574.0,50.0719,50.1414,50.052,50.1017,25574.0
2025-04-21 14:20:00,50.44,50.45,50.4,50.42,27631.0,50.1017,50.1116,50.062,50.0818,27631.0
2025-04-21 14:25:00,50.41,50.44,50.4,50.44,24345.0,50.0719,50.1017,50.062,50.1017,24345.0
2025-04-21 14:30:00,50.45,50.48,50.41,50.44,28116.0,50.1116,50.1414,50.0719,50.1017,28116.0
2025-04-21 14:35:00,50.45,50.47,50.39,50.41,27594.0,50.1116,50.1315,50.052,50.0719,27594.0
2025-04-21 14:40:00,50.41,50.42,50.35,50.4,129814.0,50.0719,50.0818,50.0123,50.062,129814.0
2025-04-21 14:45:00,50.4,50.46,50.39,50.43,49996.0,50.062,50.1216,50.052,50.0918,49996.0
2025-04-21 14:50:00,50.44,50.44,50.35,50.37,33544.0,50.1017,50.1017,50.0123,50.0322,33544.0
2025-04-21 14:55:00,50.36,50.39,50.3,50.34,42679.0,50.0222,50.052,49.9626,50.0024,42679.0
2025-04-21 15:00:00,50.33,50.5,50.33,50.48,56309.0,49.9924,50.1613,49.9924,50.1414,56309.0
2025-04-21 15:05:00,50.48,50.57,50.48,50.56,30721.0,50.1414,50.2308,50.1414,50.2209,30721.0
2025-04-21 15:10:00,50.56,50.6,50.52,50.55,55126.0,50.2209,50.2606,50.1812,50.211,55126.0
2025-04-21 15:15:00,50.55,50.59,50.54,50.58,61157.0,50.211,50.2507,50.201,50.2408,61157.0
2025-04-21 15:20:00,50.59,50.62,50.55,50.62,109401.0,50.2507,50.2805,50.211,50.2805,109401.0
2025-04-21 15:25:00,50.62,50.62,50.54,50.57,42839.0,50.2805,50.2805,50.201,50.2308,42839.0
2025-04-21 15:30:00,50.58,50.66,50.54,50.59,73216.0,50.2408,50.3202,50.201,50.2507,73216.0
2025-04-21 15:35:00,50.59,50.75,50.57,50.66,152907.0,50.2507,50.4096,50.2308,50.3202,152907.0
2025-04-21 15:40:00,50.66,50.7,50.63,50.64,121268.0,50.3202,50.36,50.2904,50.3004,121268.0
2025-04-21 15:45:00,50.64,50.77,50.63,50.77,126569.0,50.3004,50.4295,50.2904,50.4295,126569.0
2025-04-21 15:50:00,50.76,50.78,50.63,50.71,311747.0,50.4196,50.4394,50.2904,50.3699,311747.0
2025-04-21 15:55:00,50.71,50.79,50.68,50.77,820582.0,50.3699,50.4494,50.3401,50.4295,820582.0
2025-04-22 09:30:00,51.09,51.54,51.03,51.53,309684.0,50.7473,51.1943,50.6877,51.1844,309684.0
2025-04-22 09:35:00,51.52,51.71,51.48,51.71,171900.0,51.1745,51.3632,51.1347,51.3632,171900.0
2025-04-22 09:40:00,51.71,51.81,51.59,51.68,221834.0,51.3632,51.4625,51.244,51.3334,221834.0
2025-04-22 09:45:00,51.68,51.73,51.59,51.64,99941.0,51.3334,51.3831,51.244,51.2937,99941.0
2025-04-22 09:50:00,51.63,51.63,51.5,51.56,74672.0,51.2837,51.2837,51.1546,51.2142,74672.0
2025-04-22 09:55:00,51.56,51.59,51.42,51.56,128252.0,51.2142,51.244,51.0751,51.2142,128252.0
2025-04-22 10:00:00,51.58,51.59,51.34,51.34,224242.0,51.2341,51.244,50.9957,50.9957,224242.0
2025-04-22 10:05:00,51.34,51.48,51.33,51.39,119146.0,50.9957,51.1347,50.9857,51.0453,119146.0
2025-04-22 10:10:00,51.39,51.39,51.27,51.3,79926.0,51.0453,51.0453,50.9261,50.9559,79926.0
2025-04-22 10:15:00,51.31,51.35,51.23,51.29,59980.0,50.9659,51.0056,50.8864,50.946,59980.0
2025-04-22 10:20:00,51.3,51.36,51.22,51.23,58986.0,50.9559,51.0155,50.8765,50.8864,58986.0
2025-04-22 10:25:00,51.24,51.28,51.15,51.19,133673.0,50.8963,50.9361,50.8069,50.8467,133673.0
2025-04-22 10:30:00,51.19,51.35,51.15,51.33,105622.0,50.8467,51.0056,50.8069,50.9857,105622.0
2025-04-22 10:35:00,51.32,51.39,51.25,51.37,77458.0,50.9758,51.0453,50.9063,51.0255,77458.0
2025-04-22 10:40:00,51.36,51.38,51.26,51.27,65417.0,51.0155,51.0354,50.9162,50.9261,65417.0
2025-04-22 10:45:00,51.27,51.3,51.16,51.16,95261.0,50.9261,50.9559,50.8169,50.8169,95261.0
2025-04-22 10:50:00,51.16,51.18,51.03,51.05,109208.0,50.8169,50.8367,50.6877,50.7076,109208.0
2025-04-22 10:55:00,51.05,51.13,51.04,51.13,42547.0,50.7076,50.7871,50.6977,50.7871,42547.0
2025-04-22 11:00:00,51.12,51.53,51.11,51.5,209173.0,50.7771,51.1844,50.7672,51.1546,209173.0
2025-04-22 11:05:00,51.51,51.65,51.5,51.65,85066.0,51.1645,51.3036,51.1546,51.3036,85066.0
2025-04-22 11:10:00,51.65,51.87,51.63,51.82,93662.0,51.3036,51.5221,51.2837,51.4724,93662.0
2025-04-22 11:15:00,51.83,51.83,51.74,51.8,105124.0,51.4824,51.4824,51.393,51.4526,105124.0
2025-04-22 11:20:00,51.79,51.8,51.69,51.75,61435.0,51.4427,51.4526,51.3433,51.4029,61435.0
2025-04-22 11:25:00,51.76,51.76,51.68,51.71,53591.0,51.4129,51.4129,51.3334,51.3632,53591.0
2025-04-22 11:30:00,51.71,51.72,51.55,51.62,95154.0,51.3632,51.3731,51.2043,51.2738,95154.0
2025-04-22 11:35:00,51.64,51.66,51.5,51.51,38967.0,51.2937,51.3135,51.1546,51.1645,38967.0
2025-04-22 11:40:00,51.52,51.58,51.35,51.37,30563.0,51.1745,51.2341,51.0056,51.0255,30563.0
2025-04-22 11:45:00,51.37,51.48,51.35,51.48,87275.0,51.0255,51.1347,51.0056,51.1347,87275.0
2025-04-22 11:50:00,51.48,51.6,51.46,51.6,48922.0,51.1347,51.2539,51.1149,51.2539,48922.0
2025-04-22 11:55:00,51.6,51.84,51.54,51.8,200753.0,51.2539,51.4923,51.1943,51.4526,200753.0
2025-04-22 12:00:00,51.81,52.07,51.81,52.0,107768.0,51.4625,51.7208,51.4625,51.6512,107768.0
2025-04-22 12:05:00,51.98,52.08,51.92,52.04,161154.0,51.6314,51.7307,51.5718,51.691,161154.0
2025-04-22 12:10:00,52.04,52.12,52.0,52.11,138076.0,51.691,51.7704,51.6512,51.7605,138076.0
2025-04-22 12:15:00,52.11,52.13,52.06,52.1,396205.0,51.7605,51.7804,51.7108,51.7506,396205.0
2025-04-22 12:20:00,52.11,52.26,52.1,52.25,75144.0,51.7605,51.9095,51.7506,51.8996,75144.0
2025-04-22 12:25:00,52.24,52.29,52.2,52.21,80802.0,51.8896,51.9393,51.8499,51.8598,80802.0
2025-04-22 12:30:00,52.2,52.23,52.13,52.18,44926.0,51.8499,51.8797,51.7804,51.83,44926.0
2025-04-22 12:35:00,52.19,52.22,52.1,52.1,30617.0,51.84,51.8698,51.7506,51.7506,30617.0
2025-04-22 12:40:00,52.11,52.18,52.05,52.16,35331.0,51.7605,51.83,51.7009,51.8102,35331.0
2025-04-22 12:45:00,52.17,52.17,52.01,52.04,25920.0,51.8201,51.8201,51.6612,51.691,25920.0
2025-04-22 12:50:00,52.04,52.1,51.98,52.06,55841.0,51.691,51.7506,51.6314,51.7108,55841.0
2025-04-22 12:55:00,52.05,52.07,51.95,51.96,24715.0,51.7009,51.7208,51.6016,51.6115,24715.0
2025-04-22 13:00:00,51.96,52.04,51.95,52.0,41890.0,51.6115,51.691,51.6016,51.6512,41890.0
2025-04-22 13:05:00,52.01,52.15,51.99,52.08,85367.0,51.6612,51.8002,51.6413,51.7307,85367.0
2025-04-22 13:10:00,52.06,52.06,51.82,51.86,60033.0,51.7108,51.7108,51.4724,51.5122,60033.0
2025-04-22 13:15:00,51.86,51.87,51.66,51.77,142079.0,51.5122,51.5221,51.3135,51.4228,142079.0
2025-04-22 13:20:00,51.76,51.78,51.61,51.66,95064.0,51.4129,51.4327,51.2639,51.3135,95064.0
2025-04-22 13:25:00,51.66,51.95,51.6,51.64,284243.0,51.3135,51.6016,51.2539,51.2937,284243.0
2025-04-22 13:30:00,51.64,51.74,51.57,51.67,135145.0,51.2937,51.393,51.2241,51.3235,135145.0
2025-04-22 13:35:00,51.67,51.79,51.66,51.73,85442.0,51.3235,51.4427,51.3135,51.3831,85442.0
2025-04-22 13:40:00,51.73,51.79,51.7,51.79,57503.0,51.3831,51.4427,51.3533,51.4427,57503.0
2025-04-22 13:45:00,51.78,51.8,51.67,51.68,85104.0,51.4327,51.4526,51.3235,51.3334,85104.0
2025-04-22 13:50:00,51.7,51.83,51.68,51.82,39870.0,51.3533,51.4824,51.3334,51.4724,39870.0
2025-04-22 13:55:00,51.82,51.84,51.68,51.7,29463.0,51.4724,51.4923,51.3334,51.3533,29463.0
2025-04-22 14:00:00,51.69,51.93,51.68,51.92,203715.0,51.3433,51.5817,51.3334,51.5718,203715.0
2025-04-22 14:05:00,51.91,52.01,51.91,51.96,31844.0,51.5618,51.6612,51.5618,51.6115,31844.0
2025-04-22 14:10:00,51.95,52.0,51.91,52.0,39259.0,51.6016,51.6512,51.5618,51.6512,39259.0
2025-04-22 14:15:00,52.0,52.07,51.98,52.04,46900.0,51.6512,51.7208,51.6314,51.691,46900.0
2025-04-22 14:20:00,52.04,52.15,52.02,52.1,44398.0,51.691,51.8002,51.6711,51.7506,44398.0
2025-04-22 14:25:00,52.11,52.13,52.08,52.1,54146.0,51.7605,51.7804,51.7307,51.7506,54146.0
2025-04-22 14:30:00,52.11,52.19,52.1,52.15,29579.0,51.7605,51.84,51.7506,51.8002,29579.0
2025-04-22 14:35:00,52.15,52.23,52.14,52.17,45380.0,51.8002,51.8797,51.7903,51.8201,45380.0
2025-04-22 14:40:00,52.16,52.24,52.14,52.2,42174.0,51.8102,51.8896,51.7903,51.8499,42174.0
2025-04-22 14:45:00,52.21,52.31,52.2,52.28,33959.0,51.8598,51.9592,51.8499,51.9294,33959.0
2025-04-22 14:50:00,52.28,52.32,52.27,52.32,189118.0,51.9294,51.9691,51.9194,51.9691,189118.0
2025-04-22 14:55:00,52.33,52.36,52.27,52.35,125458.0,51.979,52.0088,51.9194,51.9989,125458.0
2025-04-22 15:00:00,52.35,52.37,52.24,52.31,96107.0,51.9989,52.0188,51.8896,51.9592,96107.0
2025-04-22 15:05:00,52.31,52.33,52.24,52.28,50479.0,51.9592,51.979,51.8896,51.9294,50479.0
2025-04-22 15:10:00,52.29,52.29,52.16,52.2,196839.0,51.9393,51.9393,51.8102,51.8499,196839.0
2025-04-22 15:15:00,52.2,52.23,52.14,52.21,109556.0,51.8499,51.8797,51.7903,51.8598,109556.0
2025-04-22 15:20:00,52.21,52.24,52.15,52.23,75259.0,51.8598,51.8896,51.8002,51.8797,75259.0
2025-04-22 15:25:00,52.24,52.28,52.17,52.19,111142.0,51.8896,51.9294,51.8201,51.84,111142.0
2025-04-22 15:30:00,52.19,52.36,52.17,52.36,250070.0,51.84,52.0088,51.8201,52.0088,250070.0
2025-04-22 15:35:00,52.36,52.4,52.3,52.35,560269.0,52.0088,52.0486,51.9492,51.9989,560269.0
2025-04-22 15:40:00,52.35,52.54,52.31,52.49,535104.0,51.9989,52.1876,51.9592,52.138,535104.0
2025-04-22 15:45:00,52.48,52.56,52.44,52.51,437969.0,52.128,52.2075,52.0883,52.1578,437969.0
2025-04-22 15:50:00,52.5,52.57,52.36,52.55,458669.0,52.1479,52.2174,52.0088,52.1976,458669.0
2025-04-22 15:55:00,52.55,52.55,52.37,52.39,725997.0,52.1976,52.1976,52.0188,52.0386,725997.0
2025-04-23 09:30:00,54.1,54.72,53.87,54.63,1504932.0,53.7372,54.353,53.5087,54.2636,1504932.0
2025-04-23 09:35:00,54.64,55.36,54.46,54.96,2081733.0,54.2735,54.9887,54.0947,54.5914,2081733.0
2025-04-23 09:40:00,54.95,55.44,54.92,55.19,1858828.0,54.5815,55.0682,54.5517,54.8198,1858828.0
2025-04-23 09:45:00,55.22,55.4,55.14,55.28,831737.0,54.8496,55.0284,54.7702,54.9092,831737.0
2025-04-23 09:50:00,55.28,55.35,54.91,54.91,767915.0,54.9092,54.9788,54.5417,54.5417,767915.0
2025-04-23 09:55:00,54.93,54.94,54.78,54.93,475280.0,54.5616,54.5715,54.4126,54.5616,475280.0
2025-04-23 10:00:00,54.95,55.21,54.7,54.91,608432.0,54.5815,54.8397,54.3331,54.5417,608432.0
2025-04-23 10:05:00,54.91,54.96,54.82,54.94,267350.0,54.5417,54.5914,54.4523,54.5715,267350.0
2025-04-23 10:10:00,54.96,54.96,54.61,54.69,117989.0,54.5914,54.5914,54.2437,54.3232,117989.0
2025-04-23 10:15:00,54.71,54.71,54.33,54.47,450820.0,54.3431,54.3431,53.9656,54.1047,450820.0
2025-04-23 10:20:00,54.46,54.52,54.21,54.47,672394.0,54.0947,54.1543,53.8464,54.1047,672394.0
2025-04-23 10:25:00,54.47,54.59,54.44,54.51,499569.0,54.1047,54.2239,54.0749,54.1444,499569.0
2025-04-23 10:30:00,54.5,54.58,54.41,54.54,158468.0,54.1345,54.2139,54.0451,54.1742,158468.0
2025-04-23 10:35:00,54.54,54.59,54.37,54.42,164996.0,54.1742,54.2239,54.0053,54.055,164996.0
2025-04-23 10:40:00,54.42,54.54,54.37,54.47,172305.0,54.055,54.1742,54.0053,54.1047,172305.0
2025-04-23 10:45:00,54.48,54.5,54.36,54.38,103409.0,54.1146,54.1345,53.9954,54.0153,103409.0
2025-04-23 10:50:00,54.38,54.38,54.2,54.21,722238.0,54.0153,54.0153,53.8365,53.8464,722238.0
2025-04-23 10:55:00,54.2,54.24,54.13,54.18,285484.0,53.8365,53.8762,53.767,53.8166,285484.0
2025-04-23 11:00:00,54.19,54.37,53.98,54.28,350929.0,53.8266,54.0053,53.618,53.916,350929.0
2025-04-23 11:05:00,54.27,54.39,54.24,54.32,112856.0,53.906,54.0252,53.8762,53.9557,112856.0
2025-04-23 11:10:00,54.31,54.41,54.3,54.4,127869.0,53.9457,54.0451,53.9358,54.0351,127869.0
2025-04-23 11:15:00,54.41,54.42,54.27,54.35,200518.0,54.0451,54.055,53.906,53.9855,200518.0
2025-04-23 11:20:00,54.35,54.35,54.01,54.13,357900.0,53.9855,53.9855,53.6478,53.767,357900.0
2025-04-23 11:25:00,54.12,54.17,53.85,53.96,290526.0,53.757,53.8067,53.4888,53.5981,290526.0
2025-04-23 11:30:00,53.96,54.01,53.77,53.98,219292.0,53.5981,53.6478,53.4094,53.618,219292.0
2025-04-23 11:35:00,53.97,54.04,53.87,54.02,92034.0,53.608,53.6776,53.5087,53.6577,92034.0
2025-04-23 11:40:00,54.02,54.07,53.88,53.9,196933.0,53.6577,53.7074,53.5186,53.5385,196933.0
2025-04-23 11:45:00,53.9,53.96,53.77,53.8,124051.0,53.5385,53.5981,53.4094,53.4392,124051.0
2025-04-23 11:50:00,53.81,53.87,53.74,53.82,65377.0,53.4491,53.5087,53.3796,53.459,65377.0
2025-04-23 11:55:00,53.83,53.92,53.81,53.85,107732.0,53.469,53.5584,53.4491,53.4888,107732.0
2025-04-23 12:00:00,53.86,53.88,53.79,53.85,164424.0,53.4988,53.5186,53.4292,53.4888,164424.0
2025-04-23 12:05:00,53.85,53.89,53.7,53.72,215121.0,53.4888,53.5286,53.3398,53.3597,215121.0
2025-04-23 12:10:00,53.73,53.83,53.67,53.72,46429.0,53.3696,53.469,53.31,53.3597,46429.0
2025-04-23 12:15:00,53.71,53.72,53.58,53.61,48144.0,53.3498,53.3597,53.2206,53.2504,48144.0
2025-04-23 12:20:00,53.59,53.7,53.57,53.69,63066.0,53.2306,53.3398,53.2107,53.3299,63066.0
2025-04-23 12:25:00,53.69,53.84,53.61,53.82,106180.0,53.3299,53.4789,53.2504,53.459,106180.0
2025-04-23 12:30:00,53.82,53.88,53.79,53.83,95938.0,53.459,53.5186,53.4292,53.469,95938.0
2025-04-23 12:35:00,53.83,53.91,53.82,53.86,66580.0,53.469,53.5484,53.459,53.4988,66580.0
2025-04-23 12:40:00,53.85,53.92,53.81,53.85,182151.0,53.4888,53.5584,53.4491,53.4888,182151.0
2025-04-23 12:45:00,53.85,53.85,53.7,53.73,91203.0,53.4888,53.4888,53.3398,53.3696,91203.0
2025-04-23 12:50:00,53.72,53.81,53.66,53.81,171830.0,53.3597,53.4491,53.3001,53.4491,171830.0
2025-04-23 12:55:00,53.8,53.9,53.77,53.89,121189.0,53.4392,53.5385,53.4094,53.5286,121189.0
2025-04-23 13:00:00,53.89,53.94,53.62,53.92,290874.0,53.5286,53.5782,53.2604,53.5584,290874.0
2025-04-23 13:05:00,53.92,54.07,53.91,53.97,307910.0,53.5584,53.7074,53.5484,53.608,307910.0
2025-04-23 13:10:00,53.97,53.98,53.88,53.95,79783.0,53.608,53.618,53.5186,53.5882,79783.0
2025-04-23 13:15:00,53.96,54.07,53.93,53.99,90823.0,53.5981,53.7074,53.5683,53.6279,90823.0
2025-04-23 13:20:00,54.0,54.02,53.94,53.97,32801.0,53.6378,53.6577,53.5782,53.608,32801.0
2025-04-23 13:25:00,53.97,54.01,53.91,53.91,29566.0,53.608,53.6478,53.5484,53.5484,29566.0
2025-04-23 13:30:00,53.93,53.98,53.77,53.8,42152.0,53.5683,53.618,53.4094,53.4392,42152.0
2025-04-23 13:35:00,53.79,53.81,53.71,53.76,128674.0,53.4292,53.4491,53.3498,53.3994,128674.0
2025-04-23 13:40:00,53.77,53.81,53.72,53.8,97961.0,53.4094,53.4491,53.3597,53.4392,97961.0
2025-04-23 13:45:00,53.8,53.81,53.73,53.8,51304.0,53.4392,53.4491,53.3696,53.4392,51304.0
2025-04-23 13:50:00,53.8,53.9,53.75,53.88,53002.0,53.4392,53.5385,53.3895,53.5186,53002.0
2025-04-23 13:55:00,53.89,53.96,53.87,53.91,83082.0,53.5286,53.5981,53.5087,53.5484,83082.0
2025-04-23 14:00:00,53.91,53.95,53.8,53.88,32134.0,53.5484,53.5882,53.4392,53.5186,32134.0
2025-04-23 14:05:00,53.88,53.92,53.84,53.88,31817.0,53.5186,53.5584,53.4789,53.5186,31817.0
2025-04-23 14:10:00,53.89,53.92,53.76,53.86,99261.0,53.5286,53.5584,53.3994,53.4988,99261.0
2025-04-23 14:15:00,53.88,53.94,53.83,53.83,48294.0,53.5186,53.5782,53.469,53.469,48294.0
2025-04-23 14:20:00,53.83,53.9,53.74,53.78,81671.0,53.469,53.5385,53.3796,53.4193,81671.0
2025-04-23 14:25:00,53.77,53.78,53.66,53.68,134432.0,53.4094,53.4193,53.3001,53.32,134432.0
2025-04-23 14:30:00,53.69,53.76,53.66,53.69,104759.0,53.3299,53.3994,53.3001,53.3299,104759.0
2025-04-23 14:35:00,53.69,53.7,53.61,53.64,23886.0,53.3299,53.3398,53.2504,53.2802,23886.0
2025-04-23 14:40:00,53.64,53.65,53.5,53.5,65388.0,53.2802,53.2902,53.1412,53.1412,65388.0
2025-04-23 14:45:00,53.5,53.61,53.47,53.56,21052.0,53.1412,53.2504,53.1114,53.2008,21052.0
2025-04-23 14:50:00,53.57,53.57,53.39,53.45,90581.0,53.2107,53.2107,53.0319,53.0915,90581.0
2025-04-23 14:55:00,53.46,53.63,53.44,53.52,269833.0,53.1015,53.2703,53.0816,53.161,269833.0
2025-04-23 15:00:00,53.54,53.6,53.43,53.46,82936.0,53.1809,53.2405,53.0717,53.1015,82936.0
2025-04-23 15:05:00,53.47,53.55,53.47,53.48,43521.0,53.1114,53.1908,53.1114,53.1213,43521.0
2025-04-23 15:10:00,53.48,53.54,53.42,53.44,55180.0,53.1213,53.1809,53.0617,53.0816,55180.0
2025-04-23 15:15:00,53.44,53.46,53.31,53.34,113612.0,53.0816,53.1015,52.9525,52.9823,113612.0
2025-04-23 15:20:00,53.34,53.35,53.19,53.21,76174.0,52.9823,52.9922,52.8333,52.8531,76174.0
2025-04-23 15:25:00,53.21,53.36,53.2,53.3,85160.0,52.8531,53.0021,52.8432,52.9425,85160.0
2025-04-23 15:30:00,53.32,53.58,53.31,53.48,488935.0,52.9624,53.2206,52.9525,53.1213,488935.0
2025-04-23 15:35:00,53.48,53.52,53.35,53.4,241067.0,53.1213,53.161,52.9922,53.0419,241067.0
2025-04-23 15:40:00,53.4,53.53,53.39,53.5,286040.0,53.0419,53.171,53.0319,53.1412,286040.0
2025-04-23 15:45:00,53.5,53.55,53.42,53.54,539815.0,53.1412,53.1908,53.0617,53.1809,539815.0
2025-04-23 15:50:00,53.55,53.69,53.49,53.65,482004.0,53.1908,53.3299,53.1312,53.2902,482004.0
2025-04-23 15:55:00,53.65,53.67,53.51,53.51,582960.0,53.2902,53.31,53.1511,53.1511,582960.0
2025-04-24 09:30:00,53.41,53.41,53.01,53.31,286984.0,53.0518,53.0518,52.6545,52.9525,286984.0
2025-04-24 09:35:00,53.27,53.49,53.17,53.34,296089.0,52.9127,53.1312,52.8134,52.9823,296089.0
2025-04-24 09:40:00,53.35,53.55,53.33,53.48,595135.0,52.9922,53.1908,52.9723,53.1213,595135.0
2025-04-24 09:45:00,53.48,53.6,53.4,53.44,498058.0,53.1213,53.2405,53.0419,53.0816,498058.0
2025-04-24 09:50:00,53.43,53.55,53.31,53.54,540412.0,53.0717,53.1908,52.9525,53.1809,540412.0
2025-04-24 09:55:00,53.54,53.61,53.43,53.58,111477.0,53.1809,53.2504,53.0717,53.2206,111477.0
2025-04-24 10:00:00,53.57,53.69,53.38,53.48,193635.0,53.2107,53.3299,53.022,53.1213,193635.0
2025-04-24 10:05:00,53.48,53.51,53.34,53.42,184531.0,53.1213,53.1511,52.9823,53.0617,184531.0
2025-04-24 10:10:00,53.41,53.44,53.3,53.41,23221.0,53.0518,53.0816,52.9425,53.0518,23221.0
2025-04-24 10:15:00,53.41,53.53,53.38,53.51,29059.0,53.0518,53.171,53.022,53.1511,29059.0
2025-04-24 10:20:00,53.51,53.72,53.51,53.65,94348.0,53.1511,53.3597,53.1511,53.2902,94348.0
2025-04-24 10:25:00,53.65,53.8,53.64,53.78,90111.0,53.2902,53.4392,53.2802,53.4193,90111.0
2025-04-24 10:30:00,53.77,53.78,53.61,53.66,598128.0,53.4094,53.4193,53.2504,53.3001,598128.0
2025-04-24 10:35:00,53.66,53.71,53.55,53.6,119910.0,53.3001,53.3498,53.1908,53.2405,119910.0
2025-04-24 10:40:00,53.6,53.67,53.52,53.59,110772.0,53.2405,53.31,53.161,53.2306,110772.0
2025-04-24 10:45:00,53.59,53.6,53.38,53.48,207862.0,53.2306,53.2405,53.022,53.1213,207862.0
2025-04-24 10:50:00,53.49,53.51,53.41,53.47,105902.0,53.1312,53.1511,53.0518,53.1114,105902.0
2025-04-24 10:55:00,53.47,53.5,53.43,53.5,37392.0,53.1114,53.1412,53.0717,53.1412,37392.0
2025-04-24 11:00:00,53.49,53.52,53.45,53.52,57852.0,53.1312,53.161,53.0915,53.161,57852.0
2025-04-24 11:05:00,53.52,53.56,53.47,53.54,96208.0,53.161,53.2008,53.1114,53.1809,96208.0
2025-04-24 11:10:00,53.54,53.56,53.45,53.48,140315.0,53.1809,53.2008,53.0915,53.1213,140315.0
2025-04-24 11:15:00,53.48,53.59,53.47,53.55,94918.0,53.1213,53.2306,53.1114,53.1908,94918.0
2025-04-24 11:20:00,53.56,53.62,53.54,53.58,167496.0,53.2008,53.2604,53.1809,53.2206,167496.0
2025-04-24 11:25:00,53.58,53.63,53.54,53.59,104977.0,53.2206,53.2703,53.1809,53.2306,104977.0
2025-04-24 11:30:00,53.59,53.63,53.52,53.62,60459.0,53.2306,53.2703,53.161,53.2604,60459.0
2025-04-24 11:35:00,53.62,53.64,53.56,53.64,70192.0,53.2604,53.2802,53.2008,53.2802,70192.0
2025-04-24 11:40:00,53.63,53.72,53.63,53.64,93234.0,53.2703,53.3597,53.2703,53.2802,93234.0
2025-04-24 11:45:00,53.64,53.71,53.63,53.68,115553.0,53.2802,53.3498,53.2703,53.32,115553.0
2025-04-24 11:50:00,53.66,53.75,53.63,53.74,29625.0,53.3001,53.3895,53.2703,53.3796,29625.0
2025-04-24 11:55:00,53.74,53.78,53.68,53.73,46240.0,53.3796,53.4193,53.32,53.3696,46240.0
2025-04-24 12:00:00,53.73,53.81,53.72,53.75,71139.0,53.3696,53.4491,53.3597,53.3895,71139.0
2025-04-24 12:05:00,53.75,53.76,53.7,53.76,62853.0,53.3895,53.3994,53.3398,53.3994,62853.0
2025-04-24 12:10:00,53.75,53.78,53.71,53.78,37422.0,53.3895,53.4193,53.3498,53.4193,37422.0
2025-04-24 12:15:00,53.78,53.84,53.78,53.79,75441.0,53.4193,53.4789,53.4193,53.4292,75441.0
2025-04-24 12:20:00,53.8,53.83,53.77,53.78,45108.0,53.4392,53.469,53.4094,53.4193,45108.0
2025-04-24 12:25:00,53.77,54.08,53.77,53.91,567857.0,53.4094,53.7173,53.4094,53.5484,567857.0
2025-04-24 12:30:00,53.91,54.02,53.87,53.98,43345.0,53.5484,53.6577,53.5087,53.618,43345.0
2025-04-24 12:35:00,53.98,54.12,53.98,54.12,31512.0,53.618,53.757,53.618,53.757,31512.0
2025-04-24 12:40:00,54.11,54.15,54.08,54.13,54121.0,53.7471,53.7868,53.7173,53.767,54121.0
2025-04-24 12:45:00,54.13,54.13,54.04,54.1,35545.0,53.767,53.767,53.6776,53.7372,35545.0
2025-04-24 12:50:00,54.09,54.18,54.07,54.16,53865.0,53.7272,53.8166,53.7074,53.7968,53865.0
2025-04-24 12:55:00,54.17,54.26,54.15,54.18,56614.0,53.8067,53.8961,53.7868,53.8166,56614.0
2025-04-24 13:00:00,54.17,54.22,54.1,54.12,133855.0,53.8067,53.8564,53.7372,53.757,133855.0
2025-04-24 13:05:00,54.13,54.19,54.11,54.13,18836.0,53.767,53.8266,53.7471,53.767,18836.0
2025-04-24 13:10:00,54.14,54.18,54.11,54.18,11474.0,53.7769,53.8166,53.7471,53.8166,11474.0
2025-04-24 13:15:00,54.18,54.23,54.15,54.15,40645.0,53.8166,53.8663,53.7868,53.7868,40645.0
2025-04-24 13:20:00,54.17,54.26,54.16,54.23,29778.0,53.8067,53.8961,53.7968,53.8663,29778.0
2025-04-24 13:25:00,54.24,54.37,54.24,54.27,47124.0,53.8762,54.0053,53.8762,53.906,47124.0
2025-04-24 13:30:00,54.28,54.34,54.23,54.23,28783.0,53.916,53.9755,53.8663,53.8663,28783.0
2025-04-24 13:35:00,54.23,54.24,54.18,54.21,35079.0,53.8663,53.8762,53.8166,53.8464,35079.0
2025-04-24 13:40:00,54.22,54.23,54.16,54.21,62796.0,53.8564,53.8663,53.7968,53.8464,62796.0
2025-04-24 13:45:00,54.22,54.26,54.19,54.26,21736.0,53.8564,53.8961,53.8266,53.8961,21736.0
2025-04-24 13:50:00,54.26,54.28,54.22,54.28,17855.0,53.8961,53.916,53.8564,53.916,17855.0
2025-04-24 13:55:00,54.28,54.28,54.19,54.23,16307.0,53.916,53.916,53.8266,53.8663,16307.0
2025-04-24 14:00:00,54.23,54.35,54.23,54.34,56061.0,53.8663,53.9855,53.8663,53.9755,56061.0
2025-04-24 14:05:00,54.33,54.4,54.31,54.34,55538.0,53.9656,54.0351,53.9457,53.9755,55538.0
2025-04-24 14:10:00,54.34,54.36,54.29,54.31,179433.0,53.9755,53.9954,53.9259,53.9457,179433.0
2025-04-24 14:15:00,54.31,54.33,54.17,54.24,41799.0,53.9457,53.9656,53.8067,53.8762,41799.0
2025-04-24 14:20:00,54.22,54.24,54.2,54.22,29180.0,53.8564,53.8762,53.8365,53.8564,29180.0
2025-04-24 14:25:00,54.21,54.24,54.19,54.23,14990.0,53.8464,53.8762,53.8266,53.8663,14990.0
2025-04-24 14:30:00,54.23,54.31,54.22,54.3,19860.0,53.8663,53.9457,53.8564,53.9358,19860.0
2025-04-24 14:35:00,54.3,54.35,54.28,54.34,22489.0,53.9358,53.9855,53.916,53.9755,22489.0
2025-04-24 14:40:00,54.34,54.4,54.34,54.37,28087.0,53.9755,54.0351,53.9755,54.0053,28087.0
2025-04-24 14:45:00,54.38,54.43,54.37,54.41,44862.0,54.0153,54.0649,54.0053,54.0451,44862.0
2025-04-24 14:50:00,54.41,54.43,54.36,54.37,17851.0,54.0451,54.0649,53.9954,54.0053,17851.0
2025-04-24 14:55:00,54.36,54.37,54.31,54.36,23038.0,53.9954,54.0053,53.9457,53.9954,23038.0
2025-04-24 15:00:00,54.35,54.35,54.2,54.21,28260.0,53.9855,53.9855,53.8365,53.8464,28260.0
2025-04-24 15:05:00,54.22,54.28,54.21,54.23,42484.0,53.8564,53.916,53.8464,53.8663,42484.0
2025-04-24 15:10:00,54.23,54.27,54.19,54.27,28840.0,53.8663,53.906,53.8266,53.906,28840.0
2025-04-24 15:15:00,54.27,54.39,54.26,54.38,48030.0,53.906,54.0252,53.8961,54.0153,48030.0
2025-04-24 15:20:00,54.37,54.4,54.3,54.32,36163.0,54.0053,54.0351,53.9358,53.9557,36163.0
2025-04-24 15:25:00,54.33,54.36,54.25,54.26,53892.0,53.9656,53.9954,53.8862,53.8961,53892.0
2025-04-24 15:30:00,54.26,54.3,54.21,54.27,53560.0,53.8961,53.9358,53.8464,53.906,53560.0
2025-04-24 15:35:00,54.26,54.41,54.24,54.36,157992.0,53.8961,54.0451,53.8762,53.9954,157992.0
2025-04-24 15:40:00,54.36,54.43,54.35,54.42,131799.0,53.9954,54.0649,53.9855,54.055,131799.0
2025-04-24 15:45:00,54.43,54.45,54.34,54.44,339717.0,54.0649,54.0848,53.9755,54.0749,339717.0
2025-04-24 15:50:00,54.44,54.49,54.27,54.47,272747.0,54.0749,54.1245,53.906,54.1047,272747.0
2025-04-24 15:55:00,54.48,54.49,54.39,54.4,699559.0,54.1146,54.1245,54.0252,54.0351,699559.0
2025-04-25 09:30:00,53.92,54.29,53.85,54.2,353727.0,53.5584,53.9259,53.4888,53.8365,353727.0
2025-04-25 09:35:00,54.2,54.27,54.04,54.07,181799.0,53.8365,53.906,53.6776,53.7074,181799.0
2025-04-25 09:40:00,54.08,54.17,54.06,54.15,261203.0,53.7173,53.8067,53.6974,53.7868,261203.0
2025-04-25 09:45:00,54.15,54.28,54.09,54.25,152237.0,53.7868,53.916,53.7272,53.8862,152237.0
2025-04-25 09:50:00,54.23,54.27,53.99,54.0,236177.0,53.8663,53.906,53.6279,53.6378,236177.0
2025-04-25 09:55:00,54.0,54.08,53.98,54.05,97011.0,53.6378,53.7173,53.618,53.6875,97011.0
2025-04-25 10:00:00,54.03,54.2,53.89,54.0,337736.0,53.6676,53.8365,53.5286,53.6378,337736.0
2025-04-25 10:05:00,54.0,54.23,53.98,54.22,148068.0,53.6378,53.8663,53.618,53.8564,148068.0
2025-04-25 10:10:00,54.2,54.23,54.16,54.19,36417.0,53.8365,53.8663,53.7968,53.8266,36417.0
2025-04-25 10:15:00,54.18,54.32,54.14,54.18,128908.0,53.8166,53.9557,53.7769,53.8166,128908.0
2025-04-25 10:20:00,54.18,54.26,53.97,54.08,349290.0,53.8166,53.8961,53.608,53.7173,349290.0
2025-04-25 10:25:00,54.08,54.1,53.8,53.91,310059.0,53.7173,53.7372,53.4392,53.5484,310059.0
2025-04-25 10:30:00,53.93,54.04,53.81,54.02,95028.0,53.5683,53.6776,53.4491,53.6577,95028.0
2025-04-25 10:35:00,54.01,54.1,53.98,54.06,144345.0,53.6478,53.7372,53.618,53.6974,144345.0
2025-04-25 10:40:00,54.06,54.15,54.06,54.11,37727.0,53.6974,53.7868,53.6974,53.7471,37727.0
2025-04-25 10:45:00,54.09,54.2,54.08,54.18,178506.0,53.7272,53.8365,53.7173,53.8166,178506.0
2025-04-25 10:50:00,54.16,54.23,54.1,54.2,130679.0,53.7968,53.8663,53.7372,53.8365,130679.0
2025-04-25 10:55:00,54.2,54.22,54.09,54.18,129013.0,53.8365,53.8564,53.7272,53.8166,129013.0
2025-04-25 11:00:00,54.18,54.19,54.1,54.15,40586.0,53.8166,53.8266,53.7372,53.7868,40586.0
2025-04-25 11:05:00,54.15,54.21,54.09,54.14,278238.0,53.7868,53.8464,53.7272,53.7769,278238.0
2025-04-25 11:10:00,54.15,54.16,54.08,54.1,73417.0,53.7868,53.7968,53.7173,53.7372,73417.0
2025-04-25 11:15:00,54.1,54.13,54.0,54.12,90905.0,53.7372,53.767,53.6378,53.757,90905.0
2025-04-25 11:20:00,54.11,54.15,54.08,54.09,48016.0,53.7471,53.7868,53.7173,53.7272,48016.0
2025-04-25 11:25:00,54.09,54.09,54.01,54.02,88771.0,53.7272,53.7272,53.6478,53.6577,88771.0
2025-04-25 11:30:00,54.02,54.09,54.0,54.08,72789.0,53.6577,53.7272,53.6378,53.7173,72789.0
2025-04-25 11:35:00,54.08,54.08,53.98,54.05,149429.0,53.7173,53.7173,53.618,53.6875,149429.0
2025-04-25 11:40:00,54.04,54.06,53.96,53.97,121638.0,53.6776,53.6974,53.5981,53.608,121638.0
2025-04-25 11:45:00,53.98,54.05,53.97,54.05,69203.0,53.618,53.6875,53.608,53.6875,69203.0
2025-04-25 11:50:00,54.05,54.06,54.0,54.05,47559.0,53.6875,53.6974,53.6378,53.6875,47559.0
2025-04-25 11:55:00,54.05,54.08,54.01,54.01,50399.0,53.6875,53.7173,53.6478,53.6478,50399.0
2025-04-25 12:00:00,54.01,54.12,54.0,54.1,47509.0,53.6478,53.757,53.6378,53.7372,47509.0
2025-04-25 12:05:00,54.1,54.15,54.07,54.12,21475.0,53.7372,53.7868,53.7074,53.757,21475.0
2025-04-25 12:10:00,54.13,54.18,54.12,54.14,22304.0,53.767,53.8166,53.757,53.7769,22304.0
2025-04-25 12:15:00,54.14,54.2,54.11,54.13,96220.0,53.7769,53.8365,53.7471,53.767,96220.0
2025-04-25 12:20:00,54.12,54.19,54.09,54.18,52706.0,53.757,53.8266,53.7272,53.8166,52706.0
2025-04-25 12:25:00,54.18,54.2,54.12,54.13,44109.0,53.8166,53.8365,53.757,53.767,44109.0
2025-04-25 12:30:00,54.13,54.14,54.08,54.1,23408.0,53.767,53.7769,53.7173,53.7372,23408.0
2025-04-25 12:35:00,54.1,54.12,54.07,54.07,19596.0,53.7372,53.757,53.7074,53.7074,19596.0
2025-04-25 12:40:00,54.07,54.12,54.05,54.08,29004.0,53.7074,53.757,53.6875,53.7173,29004.0
2025-04-25 12:45:00,54.07,54.12,54.0,54.05,93911.0,53.7074,53.757,53.6378,53.6875,93911.0
2025-04-25 12:50:00,54.04,54.07,54.0,54.05,123536.0,53.6776,53.7074,53.6378,53.6875,123536.0
2025-04-25 12:55:00,54.05,54.07,54.0,54.02,77141.0,53.6875,53.7074,53.6378,53.6577,77141.0
2025-04-25 13:00:00,54.02,54.13,54.02,54.07,54229.0,53.6577,53.767,53.6577,53.7074,54229.0
2025-04-25 13:05:00,54.07,54.12,54.04,54.06,126532.0,53.7074,53.757,53.6776,53.6974,126532.0
2025-04-25 13:10:00,54.05,54.09,54.01,54.09,46347.0,53.6875,53.7272,53.6478,53.7272,46347.0
2025-04-25 13:15:00,54.08,54.15,54.05,54.15,168226.0,53.7173,53.7868,53.6875,53.7868,168226.0
2025-04-25 13:20:00,54.15,54.23,54.13,54.22,152225.0,53.7868,53.8663,53.767,53.8564,152225.0
2025-04-25 13:25:00,54.21,54.29,54.19,54.29,177934.0,53.8464,53.9259,53.8266,53.9259,177934.0
2025-04-25 13:30:00,54.29,54.32,54.23,54.29,145947.0,53.9259,53.9557,53.8663,53.9259,145947.0
2025-04-25 13:35:00,54.29,54.29,53.99,54.02,289646.0,53.9259,53.9259,53.6279,53.6577,289646.0
2025-04-25 13:40:00,54.03,54.09,53.91,53.95,204483.0,53.6676,53.7272,53.5484,53.5882,204483.0
2025-04-25 13:45:00,53.95,53.96,53.81,53.89,190190.0,53.5882,53.5981,53.4491,53.5286,190190.0
2025-04-25 13:50:00,53.9,53.9,53.7,53.71,135316.0,53.5385,53.5385,53.3398,53.3498,135316.0
2025-04-25 13:55:00,53.71,53.73,53.53,53.69,179017.0,53.3498,53.3696,53.171,53.3299,179017.0
2025-04-25 14:00:00,53.69,53.82,53.65,53.79,71192.0,53.3299,53.459,53.2902,53.4292,71192.0
2025-04-25 14:05:00,53.79,53.82,53.75,53.82,54412.0,53.4292,53.459,53.3895,53.459,54412.0
2025-04-25 14:10:00,53.82,53.85,53.74,53.75,36822.0,53.459,53.4888,53.3796,53.3895,36822.0
2025-04-25 14:15:00,53.75,53.77,53.71,53.73,92556.0,53.3895,53.4094,53.3498,53.3696,92556.0
2025-04-25 14:20:00,53.73,53.82,53.7,53.82,43344.0,53.3696,53.459,53.3398,53.459,43344.0
2025-04-25 14:25:00,53.83,53.84,53.72,53.82,70386.0,53.469,53.4789,53.3597,53.459,70386.0
2025-04-25 14:30:00,53.82,53.86,53.75,53.79,59119.0,53.459,53.4988,53.3895,53.4292,59119.0
2025-04-25 14:35:00,53.79,53.93,53.78,53.93,93478.0,53.4292,53.5683,53.4193,53.5683,93478.0
2025-04-25 14:40:00,53.93,54.0,53.93,53.98,99430.0,53.5683,53.6378,53.5683,53.618,99430.0
2025-04-25 14:45:00,53.98,54.03,53.96,53.98,76303.0,53.618,53.6676,53.5981,53.618,76303.0
2025-04-25 14:50:00,53.98,54.01,53.87,53.97,95492.0,53.618,53.6478,53.5087,53.608,95492.0
2025-04-25 14:55:00,53.97,53.97,53.88,53.91,32871.0,53.608,53.608,53.5186,53.5484,32871.0
2025-04-25 15:00:00,53.92,53.96,53.89,53.94,56495.0,53.5584,53.5981,53.5286,53.5782,56495.0
2025-04-25 15:05:00,53.91,53.92,53.87,53.91,29446.0,53.5484,53.5584,53.5087,53.5484,29446.0
2025-04-25 15:10:00,53.91,53.93,53.81,53.84,134927.0,53.5484,53.5683,53.4491,53.4789,134927.0
2025-04-25 15:15:00,53.83,53.91,53.79,53.87,94526.0,53.469,53.5484,53.4292,53.5087,94526.0
2025-04-25 15:20:00,53.86,54.02,53.85,53.98,104612.0,53.4988,53.6577,53.4888,53.618,104612.0
2025-04-25 15:25:00,53.98,53.99,53.9,53.91,57478.0,53.618,53.6279,53.5385,53.5484,57478.0
2025-04-25 15:30:00,53.91,53.95,53.86,53.87,149212.0,53.5484,53.5882,53.4988,53.5087,149212.0
2025-04-25 15:35:00,53.87,53.96,53.8,53.87,128478.0,53.5087,53.5981,53.4392,53.5087,128478.0
2025-04-25 15:40:00,53.87,53.89,53.81,53.86,153530.0,53.5087,53.5286,53.4491,53.4988,153530.0
2025-04-25 15:45:00,53.86,53.88,53.77,53.83,183258.0,53.4988,53.5186,53.4094,53.469,183258.0
2025-04-25 15:50:00,53.83,53.92,53.81,53.86,223480.0,53.469,53.5584,53.4491,53.4988,223480.0
2025-04-25 15:55:00,53.87,53.97,53.8,53.94,555189.0,53.5087,53.608,53.4392,53.5782,555189.0
2025-04-28 09:30:00,54.1,54.31,53.96,54.19,274229.0,53.7372,53.9457,53.5981,53.8266,274229.0
2025-04-28 09:35:00,54.19,54.36,54.04,54.2,174508.0,53.8266,53.9954,53.6776,53.8365,174508.0
2025-04-28 09:40:00,54.21,54.5,54.2,54.36,222052.0,53.8464,54.1345,53.8365,53.9954,222052.0
2025-04-28 09:45:00,54.35,54.43,54.21,54.23,99648.0,53.9855,54.0649,53.8464,53.8663,99648.0
2025-04-28 09:50:00,54.24,54.29,54.13,54.16,353738.0,53.8762,53.9259,53.767,53.7968,353738.0
2025-04-28 09:55:00,54.15,54.18,54.04,54.07,74076.0,53.7868,53.8166,53.6776,53.7074,74076.0
2025-04-28 10:00:00,54.05,54.19,54.03,54.19,76556.0,53.6875,53.8266,53.6676,53.8266,76556.0
2025-04-28 10:05:00,54.2,54.27,54.12,54.17,74258.0,53.8365,53.906,53.757,53.8067,74258.0
2025-04-28 10:10:00,54.16,54.2,54.1,54.14,53569.0,53.7968,53.8365,53.7372,53.7769,53569.0
2025-04-28 10:15:00,54.13,54.17,54.07,54.1,53913.0,53.767,53.8067,53.7074,53.7372,53913.0
2025-04-28 10:20:00,54.1,54.2,54.08,54.2,81125.0,53.7372,53.8365,53.7173,53.8365,81125.0
2025-04-28 10:25:00,54.2,54.25,54.13,54.17,66549.0,53.8365,53.8862,53.767,53.8067,66549.0
2025-04-28 10:30:00,54.18,54.19,54.06,54.12,73163.0,53.8166,53.8266,53.6974,53.757,73163.0
2025-04-28 10:35:00,54.12,54.18,54.11,54.15,44145.0,53.757,53.8166,53.7471,53.7868,44145.0
2025-04-28 10:40:00,54.15,54.17,53.96,54.09,117591.0,53.7868,53.8067,53.5981,53.7272,117591.0
2025-04-28 10:45:00,54.09,54.17,54.06,54.13,51373.0,53.7272,53.8067,53.6974,53.767,51373.0
2025-04-28 10:50:00,54.13,54.14,53.94,53.97,108298.0,53.767,53.7769,53.5782,53.608,108298.0
2025-04-28 10:55:00,53.97,53.97,53.86,53.93,71561.0,53.608,53.608,53.4988,53.5683,71561.0
2025-04-28 11:00:00,53.93,54.01,53.92,53.98,46810.0,53.5683,53.6478,53.5584,53.618,46810.0
2025-04-28 11:05:00,53.98,54.01,53.91,53.97,31880.0,53.618,53.6478,53.5484,53.608,31880.0
2025-04-28 11:10:00,53.98,54.01,53.91,53.94,262186.0,53.618,53.6478,53.5484,53.5782,262186.0
2025-04-28 11:15:00,53.91,53.94,53.87,53.9,56644.0,53.5484,53.5782,53.5087,53.5385,56644.0
2025-04-28 11:20:00,53.91,53.91,53.79,53.79,39139.0,53.5484,53.5484,53.4292,53.4292,39139.0
2025-04-28 11:25:00,53.79,53.81,53.7,53.72,96680.0,53.4292,53.4491,53.3398,53.3597,96680.0
2025-04-28 11:30:00,53.72,53.82,53.71,53.71,54658.0,53.3597,53.459,53.3498,53.3498,54658.0
2025-04-28 11:35:00,53.71,53.88,53.67,53.82,61031.0,53.3498,53.5186,53.31,53.459,61031.0
2025-04-28 11:40:00,53.82,53.91,53.82,53.85,32563.0,53.459,53.5484,53.459,53.4888,32563.0
2025-04-28 11:45:00,53.84,53.87,53.79,53.86,34913.0,53.4789,53.5087,53.4292,53.4988,34913.0
2025-04-28 11:50:00,53.86,53.95,53.83,53.89,45987.0,53.4988,53.5882,53.469,53.5286,45987.0
2025-04-28 11:55:00,53.89,53.95,53.86,53.9,22361.0,53.5286,53.5882,53.4988,53.5385,22361.0
2025-04-28 12:00:00,53.91,53.93,53.78,53.8,34493.0,53.5484,53.5683,53.4193,53.4392,34493.0
2025-04-28 12:05:00,53.8,53.85,53.77,53.8,51792.0,53.4392,53.4888,53.4094,53.4392,51792.0
2025-04-28 12:10:00,53.81,53.86,53.77,53.79,48890.0,53.4491,53.4988,53.4094,53.4292,48890.0
2025-04-28 12:15:00,53.79,53.84,53.79,53.83,19647.0,53.4292,53.4789,53.4292,53.469,19647.0
2025-04-28 12:20:00,53.83,53.83,53.68,53.73,59171.0,53.469,53.469,53.32,53.3696,59171.0
2025-04-28 12:25:00,53.73,53.73,53.62,53.66,23252.0,53.3696,53.3696,53.2604,53.3001,23252.0
2025-04-28 12:30:00,53.66,53.77,53.66,53.7,42845.0,53.3001,53.4094,53.3001,53.3398,42845.0
2025-04-28 12:35:00,53.71,53.79,53.71,53.75,39835.0,53.3498,53.4292,53.3498,53.3895,39835.0
2025-04-28 12:40:00,53.74,53.77,53.72,53.76,18403.0,53.3796,53.4094,53.3597,53.3994,18403.0
2025-04-28 12:45:00,53.75,53.81,53.72,53.79,19877.0,53.3895,53.4491,53.3597,53.4292,19877.0
2025-04-28 12:50:00,53.78,53.82,53.69,53.73,70946.0,53.4193,53.459,53.3299,53.3696,70946.0
2025-04-28 12:55:00,53.72,53.73,53.66,53.71,67204.0,53.3597,53.3696,53.3001,53.3498,67204.0
2025-04-28 13:00:00,53.7,53.74,53.68,53.7,18672.0,53.3398,53.3796,53.32,53.3398,18672.0
2025-04-28 13:05:00,53.68,53.73,53.64,53.64,25869.0,53.32,53.3696,53.2802,53.2802,25869.0
2025-04-28 13:10:00,53.64,53.65,53.59,53.6,104733.0,53.2802,53.2902,53.2306,53.2405,104733.0
2025-04-28 13:15:00,53.6,53.68,53.59,53.66,52308.0,53.2405,53.32,53.2306,53.3001,52308.0
2025-04-28 13:20:00,53.66,53.72,53.62,53.72,27537.0,53.3001,53.3597,53.2604,53.3597,27537.0
2025-04-28 13:25:00,53.72,53.79,53.64,53.64,25174.0,53.3597,53.4292,53.2802,53.2802,25174.0
2025-04-28 13:30:00,53.64,53.72,53.64,53.72,25196.0,53.2802,53.3597,53.2802,53.3597,25196.0
2025-04-28 13:35:00,53.71,53.74,53.7,53.73,46518.0,53.3498,53.3796,53.3398,53.3696,46518.0
2025-04-28 13:40:00,53.74,53.75,53.6,53.67,123923.0,53.3796,53.3895,53.2405,53.31,123923.0
2025-04-28 13:45:00,53.65,53.7,53.64,53.67,13517.0,53.2902,53.3398,53.2802,53.31,13517.0
2025-04-28 13:50:00,53.68,53.78,53.67,53.76,28297.0,53.32,53.4193,53.31,53.3994,28297.0
2025-04-28 13:55:00,53.75,53.84,53.75,53.81,45776.0,53.3895,53.4789,53.3895,53.4491,45776.0
2025-04-28 14:00:00,53.81,53.86,53.8,53.83,86941.0,53.4491,53.4988,53.4392,53.469,86941.0
2025-04-28 14:05:00,53.83,53.89,53.83,53.86,28322.0,53.469,53.5286,53.469,53.4988,28322.0
2025-04-28 14:10:00,53.87,53.89,53.81,53.87,44023.0,53.5087,53.5286,53.4491,53.5087,44023.0
2025-04-28 14:15:00,53.87,53.88,53.82,53.85,85910.0,53.5087,53.5186,53.459,53.4888,85910.0
2025-04-28 14:20:00,53.86,53.96,53.85,53.96,49003.0,53.4988,53.5981,53.4888,53.5981,49003.0
2025-04-28 14:25:00,53.95,53.99,53.93,53.95,30513.0,53.5882,53.6279,53.5683,53.5882,30513.0
2025-04-28 14:30:00,53.96,53.99,53.94,53.94,19907.0,53.5981,53.6279,53.5782,53.5782,19907.0
2025-04-28 14:35:00,53.95,53.97,53.93,53.95,15323.0,53.5882,53.608,53.5683,53.5882,15323.0
2025-04-28 14:40:00,53.96,54.01,53.96,54.01,12739.0,53.5981,53.6478,53.5981,53.6478,12739.0
2025-04-28 14:45:00,54.0,54.1,53.99,54.08,90086.0,53.6378,53.7372,53.6279,53.7173,90086.0
2025-04-28 14:50:00,54.08,54.1,54.05,54.09,28064.0,53.7173,53.7372,53.6875,53.7272,28064.0
2025-04-28 14:55:00,54.08,54.12,54.05,54.08,54754.0,53.7173,53.757,53.6875,53.7173,54754.0
2025-04-28 15:00:00,54.09,54.17,54.08,54.14,100276.0,53.7272,53.8067,53.7173,53.7769,100276.0
2025-04-28 15:05:00,54.14,54.18,54.11,54.18,56970.0,53.7769,53.8166,53.7471,53.8166,56970.0
2025-04-28 15:10:00,54.17,54.18,54.09,54.13,83853.0,53.8067,53.8166,53.7272,53.767,83853.0
2025-04-28 15:15:00,54.12,54.18,54.11,54.15,42301.0,53.757,53.8166,53.7471,53.7868,42301.0
2025-04-28 15:20:00,54.14,54.25,54.13,54.25,44976.0,53.7769,53.8862,53.767,53.8862,44976.0
2025-04-28 15:25:00,54.23,54.24,54.18,54.22,68187.0,53.8663,53.8762,53.8166,53.8564,68187.0
2025-04-28 15:30:00,54.22,54.26,54.17,54.21,77132.0,53.8564,53.8961,53.8067,53.8464,77132.0
2025-04-28 15:35:00,54.19,54.2,54.1,54.16,87201.0,53.8266,53.8365,53.7372,53.7968,87201.0
2025-04-28 15:40:00,54.16,54.22,54.15,54.22,57430.0,53.7968,53.8564,53.7868,53.8564,57430.0
2025-04-28 15:45:00,54.22,54.24,54.2,54.21,46145.0,53.8564,53.8762,53.8365,53.8464,46145.0
2025-04-28 15:50:00,54.21,54.39,54.2,54.36,248313.0,53.8464,54.0252,53.8365,53.9954,248313.0
2025-04-28 15:55:00,54.35,54.41,54.28,54.29,805227.0,53.9855,54.0451,53.916,53.9259,805227.0
2025-04-29 09:30:00,54.25,54.51,54.18,54.34,154575.0,53.8862,54.1444,53.8166,53.9755,154575.0
2025-04-29 09:35:00,54.34,54.41,54.13,54.2,101470.0,53.9755,54.0451,53.767,53.8365,101470.0
2025-04-29 09:40:00,54.22,54.34,54.18,54.22,67741.0,53.8564,53.9755,53.8166,53.8564,67741.0
2025-04-29 09:45:00,54.23,54.25,54.09,54.2,75216.0,53.8663,53.8862,53.7272,53.8365,75216.0
2025-04-29 09:50:00,54.2,54.26,54.17,54.22,86306.0,53.8365,53.8961,53.8067,53.8564,86306.0
2025-04-29 09:55:00,54.21,54.25,54.1,54.12,31408.0,53.8464,53.8862,53.7372,53.757,31408.0
2025-04-29 10:00:00,54.11,54.21,54.01,54.11,160697.0,53.7471,53.8464,53.6478,53.7471,160697.0
2025-04-29 10:05:00,54.11,54.24,53.99,54.07,191464.0,53.7471,53.8762,53.6279,53.7074,191464.0
2025-04-29 10:10:00,54.08,54.1,53.84,53.95,371524.0,53.7173,53.7372,53.4789,53.5882,371524.0
2025-04-29 10:15:00,53.96,53.99,53.81,53.81,204001.0,53.5981,53.6279,53.4491,53.4491,204001.0
2025-04-29 10:20:00,53.8,53.86,53.77,53.78,47392.0,53.4392,53.4988,53.4094,53.4193,47392.0
2025-04-29 10:25:00,53.77,53.77,53.54,53.66,242772.0,53.4094,53.4094,53.1809,53.3001,242772.0
2025-04-29 10:30:00,53.67,53.81,53.65,53.8,223526.0,53.31,53.4491,53.2902,53.4392,223526.0
2025-04-29 10:35:00,53.8,53.99,53.77,53.93,204275.0,53.4392,53.6279,53.4094,53.5683,204275.0
2025-04-29 10:40:00,53.94,53.99,53.89,53.95,118713.0,53.5782,53.6279,53.5286,53.5882,118713.0
2025-04-29 10:45:00,53.95,54.03,53.95,53.99,79742.0,53.5882,53.6676,53.5882,53.6279,79742.0
2025-04-29 10:50:00,53.99,54.13,53.95,54.12,91071.0,53.6279,53.767,53.5882,53.757,91071.0
2025-04-29 10:55:00,54.12,54.18,54.11,54.16,77583.0,53.757,53.8166,53.7471,53.7968,77583.0
2025-04-29 11:00:00,54.16,54.23,54.12,54.14,59069.0,53.7968,53.8663,53.757,53.7769,59069.0
2025-04-29 11:05:00,54.13,54.23,54.09,54.23,34993.0,53.767,53.8663,53.7272,53.8663,34993.0
2025-04-29 11:10:00,54.23,54.26,54.18,54.26,34215.0,53.8663,53.8961,53.8166,53.8961,34215.0
2025-04-29 11:15:00,54.27,54.34,54.27,54.3,374612.0,53.906,53.9755,53.906,53.9358,374612.0
2025-04-29 11:20:00,54.3,54.32,54.24,54.28,71317.0,53.9358,53.9557,53.8762,53.916,71317.0
2025-04-29 11:25:00,54.28,54.4,54.27,54.39,57738.0,53.916,54.0351,53.906,54.0252,57738.0
2025-04-29 11:30:00,54.38,54.39,54.29,54.31,46001.0,54.0153,54.0252,53.9259,53.9457,46001.0
2025-04-29 11:35:00,54.31,54.35,54.23,54.26,55667.0,53.9457,53.9855,53.8663,53.8961,55667.0
2025-04-29 11:40:00,54.26,54.31,54.24,54.3,14932.0,53.8961,53.9457,53.8762,53.9358,14932.0
2025-04-29 11:45:00,54.3,54.35,54.24,54.26,39072.0,53.9358,53.9855,53.8762,53.8961,39072.0
2025-04-29 11:50:00,54.27,54.34,54.21,54.25,52708.0,53.906,53.9755,53.8464,53.8862,52708.0
2025-04-29 11:55:00,54.23,54.25,54.2,54.23,11844.0,53.8663,53.8862,53.8365,53.8663,11844.0
2025-04-29 12:00:00,54.24,54.35,54.24,54.35,38495.0,53.8762,53.9855,53.8762,53.9855,38495.0
2025-04-29 12:05:00,54.35,54.42,54.34,54.4,19768.0,53.9855,54.055,53.9755,54.0351,19768.0
2025-04-29 12:10:00,54.4,54.48,54.39,54.46,36024.0,54.0351,54.1146,54.0252,54.0947,36024.0
2025-04-29 12:15:00,54.46,54.5,54.44,54.47,19931.0,54.0947,54.1345,54.0749,54.1047,19931.0
2025-04-29 12:20:00,54.46,54.5,54.43,54.46,35490.0,54.0947,54.1345,54.0649,54.0947,35490.0
2025-04-29 12:25:00,54.45,54.48,54.42,54.47,10276.0,54.0848,54.1146,54.055,54.1047,10276.0
2025-04-29 12:30:00,54.47,54.57,54.44,54.56,26156.0,54.1047,54.204,54.0749,54.1941,26156.0
2025-04-29 12:35:00,54.57,54.59,54.51,54.53,31688.0,54.204,54.2239,54.1444,54.1643,31688.0
2025-04-29 12:40:00,54.53,54.57,54.52,54.55,14120.0,54.1643,54.204,54.1543,54.1841,14120.0
2025-04-29 12:45:00,54.54,54.54,54.38,54.4,74765.0,54.1742,54.1742,54.0153,54.0351,74765.0
2025-04-29 12:50:00,54.41,54.46,54.4,54.43,41856.0,54.0451,54.0947,54.0351,54.0649,41856.0
2025-04-29 12:55:00,54.41,54.42,54.28,54.37,115133.0,54.0451,54.055,53.916,54.0053,115133.0
2025-04-29 13:00:00,54.37,54.44,54.37,54.44,35863.0,54.0053,54.0749,54.0053,54.0749,35863.0
2025-04-29 13:05:00,54.45,54.46,54.42,54.44,12050.0,54.0848,54.0947,54.055,54.0749,12050.0
2025-04-29 13:10:00,54.44,54.48,54.41,54.48,18592.0,54.0749,54.1146,54.0451,54.1146,18592.0
2025-04-29 13:15:00,54.47,54.59,54.45,54.58,54417.0,54.1047,54.2239,54.0848,54.2139,54417.0
2025-04-29 13:20:00,54.58,54.66,54.57,54.65,31416.0,54.2139,54.2934,54.204,54.2835,31416.0
2025-04-29 13:25:00,54.66,54.68,54.6,54.65,55180.0,54.2934,54.3133,54.2338,54.2835,55180.0
2025-04-29 13:30:00,54.65,54.67,54.63,54.65,65847.0,54.2835,54.3033,54.2636,54.2835,65847.0
2025-04-29 13:35:00,54.65,54.73,54.64,54.73,29160.0,54.2835,54.3629,54.2735,54.3629,29160.0
2025-04-29 13:40:00,54.74,54.79,54.73,54.76,91913.0,54.3729,54.4225,54.3629,54.3927,91913.0
2025-04-29 13:45:00,54.75,54.88,54.74,54.87,71206.0,54.3828,54.5119,54.3729,54.502,71206.0
2025-04-29 13:50:00,54.87,54.93,54.84,54.87,72361.0,54.502,54.5616,54.4722,54.502,72361.0
2025-04-29 13:55:00,54.87,54.93,54.86,54.86,44577.0,54.502,54.5616,54.4921,54.4921,44577.0
2025-04-29 14:00:00,54.86,54.92,54.85,54.91,15996.0,54.4921,54.5517,54.4821,54.5417,15996.0
2025-04-29 14:05:00,54.91,54.94,54.88,54.89,45164.0,54.5417,54.5715,54.5119,54.5219,45164.0
2025-04-29 14:10:00,54.88,54.88,54.83,54.86,37211.0,54.5119,54.5119,54.4623,54.4921,37211.0
2025-04-29 14:15:00,54.86,54.93,54.86,54.89,47460.0,54.4921,54.5616,54.4921,54.5219,47460.0
2025-04-29 14:20:00,54.89,54.91,54.84,54.88,34171.0,54.5219,54.5417,54.4722,54.5119,34171.0
2025-04-29 14:25:00,54.87,54.9,54.84,54.86,53722.0,54.502,54.5318,54.4722,54.4921,53722.0
2025-04-29 14:30:00,54.85,54.88,54.83,54.86,32337.0,54.4821,54.5119,54.4623,54.4921,32337.0
2025-04-29 14:35:00,54.86,54.87,54.79,54.8,61117.0,54.4921,54.502,54.4225,54.4325,61117.0
2025-04-29 14:40:00,54.8,54.85,54.77,54.85,46858.0,54.4325,54.4821,54.4027,54.4821,46858.0
2025-04-29 14:45:00,54.84,54.84,54.79,54.8,50029.0,54.4722,54.4722,54.4225,54.4325,50029.0
2025-04-29 14:50:00,54.8,54.81,54.74,54.8,46598.0,54.4325,54.4424,54.3729,54.4325,46598.0
2025-04-29 14:55:00,54.79,54.83,54.74,54.76,39213.0,54.4225,54.4623,54.3729,54.3927,39213.0
2025-04-29 15:00:00,54.75,54.79,54.69,54.7,70007.0,54.3828,54.4225,54.3232,54.3331,70007.0
2025-04-29 15:05:00,54.7,54.79,54.7,54.74,65746.0,54.3331,54.4225,54.3331,54.3729,65746.0
2025-04-29 15:10:00,54.75,54.81,54.73,54.79,41214.0,54.3828,54.4424,54.3629,54.4225,41214.0
2025-04-29 15:15:00,54.79,54.8,54.74,54.75,40622.0,54.4225,54.4325,54.3729,54.3828,40622.0
2025-04-29 15:20:00,54.74,54.86,54.71,54.85,25981.0,54.3729,54.4921,54.3431,54.4821,25981.0
2025-04-29 15:25:00,54.85,54.85,54.78,54.85,87791.0,54.4821,54.4821,54.4126,54.4821,87791.0
2025-04-29 15:30:00,54.85,54.85,54.76,54.76,54505.0,54.4821,54.4821,54.3927,54.3927,54505.0
2025-04-29 15:35:00,54.76,54.78,54.72,54.73,162271.0,54.3927,54.4126,54.353,54.3629,162271.0
2025-04-29 15:40:00,54.73,54.75,54.64,54.65,142667.0,54.3629,54.3828,54.2735,54.2835,142667.0
2025-04-29 15:45:00,54.65,54.68,54.6,54.66,269917.0,54.2835,54.3133,54.2338,54.2934,269917.0
2025-04-29 15:50:00,54.66,54.8,54.62,54.75,370898.0,54.2934,54.4325,54.2537,54.3828,370898.0
2025-04-29 15:55:00,54.75,54.81,54.67,54.75,895576.0,54.3828,54.4424,54.3033,54.3828,895576.0
2025-04-30 09:30:00,53.6,53.8,53.28,53.49,833751.0,53.2405,53.4392,52.9227,53.1312,833751.0
2025-04-30 09:35:00,53.52,53.52,53.16,53.22,243177.0,53.161,53.161,52.8035,52.8631,243177.0
2025-04-30 09:40:00,53.22,53.31,53.1,53.22,216705.0,52.8631,52.9525,52.7439,52.8631,216705.0
2025-04-30 09:45:00,53.21,53.38,53.17,53.32,367395.0,52.8531,53.022,52.8134,52.9624,367395.0
2025-04-30 09:50:00,53.3,53.34,53.2,53.22,91810.0,52.9425,52.9823,52.8432,52.8631,91810.0
2025-04-30 09:55:00,53.21,53.25,53.12,53.13,174035.0,52.8531,52.8929,52.7637,52.7737,174035.0
2025-04-30 10:00:00,53.13,53.37,53.11,53.23,219550.0,52.7737,53.0121,52.7538,52.873,219550.0
2025-04-30 10:05:00,53.22,53.28,53.05,53.17,112381.0,52.8631,52.9227,52.6942,52.8134,112381.0
2025-04-30 10:10:00,53.16,53.44,53.14,53.41,216826.0,52.8035,53.0816,52.7836,53.0518,216826.0
2025-04-30 10:15:00,53.42,53.43,53.3,53.39,162014.0,53.0617,53.0717,52.9425,53.0319,162014.0
2025-04-30 10:20:00,53.38,53.56,53.38,53.55,112565.0,53.022,53.2008,53.022,53.1908,112565.0
2025-04-30 10:25:00,53.54,53.63,53.51,53.59,120504.0,53.1809,53.2703,53.1511,53.2306,120504.0
2025-04-30 10:30:00,53.59,53.71,53.58,53.62,72457.0,53.2306,53.3498,53.2206,53.2604,72457.0
2025-04-30 10:35:00,53.6,53.61,53.48,53.57,78370.0,53.2405,53.2504,53.1213,53.2107,78370.0
2025-04-30 10:40:00,53.56,53.57,53.43,53.53,124528.0,53.2008,53.2107,53.0717,53.171,124528.0
2025-04-30 10:45:00,53.5,53.5,53.36,53.44,79057.0,53.1412,53.1412,53.0021,53.0816,79057.0
2025-04-30 10:50:00,53.45,53.55,53.36,53.46,70486.0,53.0915,53.1908,53.0021,53.1015,70486.0
2025-04-30 10:55:00,53.46,53.53,53.42,53.48,50692.0,53.1015,53.171,53.0617,53.1213,50692.0
2025-04-30 11:00:00,53.48,53.59,53.47,53.59,68405.0,53.1213,53.2306,53.1114,53.2306,68405.0
2025-04-30 11:05:00,53.59,53.72,53.56,53.7,25600.0,53.2306,53.3597,53.2008,53.3398,25600.0
2025-04-30 11:10:00,53.72,53.81,53.7,53.77,134285.0,53.3597,53.4491,53.3398,53.4094,134285.0
2025-04-30 11:15:00,53.77,53.9,53.75,53.89,38366.0,53.4094,53.5385,53.3895,53.5286,38366.0
2025-04-30 11:20:00,53.88,53.95,53.86,53.86,44679.0,53.5186,53.5882,53.4988,53.4988,44679.0
2025-04-30 11:25:00,53.85,53.85,53.72,53.8,92214.0,53.4888,53.4888,53.3597,53.4392,92214.0
2025-04-30 11:30:00,53.79,53.89,53.77,53.87,69257.0,53.4292,53.5286,53.4094,53.5087,69257.0
2025-04-30 11:35:00,53.89,53.89,53.77,53.82,22462.0,53.5286,53.5286,53.4094,53.459,22462.0
2025-04-30 11:40:00,53.81,53.88,53.77,53.85,136721.0,53.4491,53.5186,53.4094,53.4888,136721.0
2025-04-30 11:45:00,53.85,53.88,53.81,53.84,48570.0,53.4888,53.5186,53.4491,53.4789,48570.0
2025-04-30 11:50:00,53.84,53.88,53.81,53.87,47061.0,53.4789,53.5186,53.4491,53.5087,47061.0
2025-04-30 11:55:00,53.86,53.94,53.8,53.85,43838.0,53.4988,53.5782,53.4392,53.4888,43838.0
2025-04-30 12:00:00,53.84,53.91,53.84,53.91,18468.0,53.4789,53.5484,53.4789,53.5484,18468.0
2025-04-30 12:05:00,53.92,54.01,53.92,53.97,39480.0,53.5584,53.6478,53.5584,53.608,39480.0
2025-04-30 12:10:00,53.97,53.98,53.86,53.89,187200.0,53.608,53.618,53.4988,53.5286,187200.0
2025-04-30 12:15:00,53.87,53.89,53.79,53.86,89666.0,53.5087,53.5286,53.4292,53.4988,89666.0
2025-04-30 12:20:00,53.86,53.87,53.7,53.7,54069.0,53.4988,53.5087,53.3398,53.3398,54069.0
2025-04-30 12:25:00,53.7,53.72,53.67,53.67,12230.0,53.3398,53.3597,53.31,53.31,12230.0
2025-04-30 12:30:00,53.66,53.71,53.66,53.66,130905.0,53.3001,53.3498,53.3001,53.3001,130905.0
2025-04-30 12:35:00,53.66,53.82,53.64,53.82,180488.0,53.3001,53.459,53.2802,53.459,180488.0
2025-04-30 12:40:00,53.82,53.91,53.79,53.86,111747.0,53.459,53.5484,53.4292,53.4988,111747.0
2025-04-30 12:45:00,53.85,53.9,53.82,53.88,78626.0,53.4888,53.5385,53.459,53.5186,78626.0
2025-04-30 12:50:00,53.87,53.89,53.84,53.87,39135.0,53.5087,53.5286,53.4789,53.5087,39135.0
2025-04-30 12:55:00,53.87,53.89,53.81,53.86,33129.0,53.5087,53.5286,53.4491,53.4988,33129.0
2025-04-30 13:00:00,53.86,53.92,53.84,53.89,31896.0,53.4988,53.5584,53.4789,53.5286,31896.0
2025-04-30 13:05:00,53.88,53.88,53.82,53.83,34628.0,53.5186,53.5186,53.459,53.469,34628.0
2025-04-30 13:10:00,53.84,53.84,53.75,53.81,49899.0,53.4789,53.4789,53.3895,53.4491,49899.0
2025-04-30 13:15:00,53.82,53.9,53.81,53.88,19340.0,53.459,53.5385,53.4491,53.5186,19340.0
2025-04-30 13:20:00,53.88,53.9,53.87,53.89,10403.0,53.5186,53.5385,53.5087,53.5286,10403.0
2025-04-30 13:25:00,53.89,53.97,53.89,53.94,21568.0,53.5286,53.608,53.5286,53.5782,21568.0
2025-04-30 13:30:00,53.94,54.02,53.94,54.01,27829.0,53.5782,53.6577,53.5782,53.6478,27829.0
2025-04-30 13:35:00,54.01,54.1,53.99,54.07,28222.0,53.6478,53.7372,53.6279,53.7074,28222.0
2025-04-30 13:40:00,54.07,54.12,54.06,54.11,16799.0,53.7074,53.757,53.6974,53.7471,16799.0
2025-04-30 13:45:00,54.12,54.12,54.04,54.06,21879.0,53.757,53.757,53.6776,53.6974,21879.0
2025-04-30 13:50:00,54.06,54.11,54.06,54.11,15794.0,53.6974,53.7471,53.6974,53.7471,15794.0
2025-04-30 13:55:00,54.12,54.12,54.05,54.06,25558.0,53.757,53.757,53.6875,53.6974,25558.0
2025-04-30 14:00:00,54.06,54.06,54.01,54.05,27949.0,53.6974,53.6974,53.6478,53.6875,27949.0
2025-04-30 14:05:00,54.06,54.38,54.01,54.13,225863.0,53.6974,54.0153,53.6478,53.767,225863.0
2025-04-30 14:10:00,54.11,54.26,54.11,54.12,23312.0,53.7471,53.8961,53.7471,53.757,23312.0
2025-04-30 14:15:00,54.13,54.19,54.1,54.15,56541.0,53.767,53.8266,53.7372,53.7868,56541.0
2025-04-30 14:20:00,54.15,54.17,54.1,54.13,33588.0,53.7868,53.8067,53.7372,53.767,33588.0
2025-04-30 14:25:00,54.12,54.13,53.96,54.01,107495.0,53.757,53.767,53.5981,53.6478,107495.0
2025-04-30 14:30:00,54.01,54.03,53.96,53.96,40961.0,53.6478,53.6676,53.5981,53.5981,40961.0
2025-04-30 14:35:00,53.96,53.96,53.86,53.86,66552.0,53.5981,53.5981,53.4988,53.4988,66552.0
2025-04-30 14:40:00,53.86,53.89,53.82,53.82,58339.0,53.4988,53.5286,53.459,53.459,58339.0
2025-04-30 14:45:00,53.82,53.95,53.81,53.91,71023.0,53.459,53.5882,53.4491,53.5484,71023.0
2025-04-30 14:50:00,53.91,53.92,53.81,53.81,77981.0,53.5484,53.5584,53.4491,53.4491,77981.0
2025-04-30 14:55:00,53.82,53.86,53.75,53.77,65001.0,53.459,53.4988,53.3895,53.4094,65001.0
2025-04-30 15:00:00,53.78,53.87,53.78,53.85,43764.0,53.4193,53.5087,53.4193,53.4888,43764.0
2025-04-30 15:05:00,53.85,53.88,53.82,53.83,32005.0,53.4888,53.5186,53.459,53.469,32005.0
2025-04-30 15:10:00,53.82,53.9,53.8,53.89,41532.0,53.459,53.5385,53.4392,53.5286,41532.0
2025-04-30 15:15:00,53.91,53.91,53.86,53.89,30958.0,53.5484,53.5484,53.4988,53.5286,30958.0
2025-04-30 15:20:00,53.88,53.93,53.85,53.88,29814.0,53.5186,53.5683,53.4888,53.5186,29814.0
2025-04-30 15:25:00,53.88,53.88,53.8,53.8,26819.0,53.5186,53.5186,53.4392,53.4392,26819.0
2025-04-30 15:30:00,53.81,53.83,53.71,53.75,67633.0,53.4491,53.469,53.3498,53.3895,67633.0
2025-04-30 15:35:00,53.74,53.83,53.68,53.79,82789.0,53.3796,53.469,53.32,53.4292,82789.0
2025-04-30 15:40:00,53.79,53.91,53.77,53.9,197475.0,53.4292,53.5484,53.4094,53.5385,197475.0
2025-04-30 15:45:00,53.9,54.09,53.89,54.08,185580.0,53.5385,53.7272,53.5286,53.7173,185580.0
2025-04-30 15:50:00,54.08,54.27,54.07,54.24,207771.0,53.7173,53.906,53.7074,53.8762,207771.0
2025-04-30 15:55:00,54.23,54.32,54.09,54.1,930606.0,53.8663,53.9557,53.7272,53.7372,930606.0
2025-05-01 09:30:00,54.34,54.37,53.71,53.9,622054.0,53.9755,54.0053,53.3498,53.5385,622054.0
2025-05-01 09:35:00,53.91,54.39,53.87,54.25,78432.0,53.5484,54.0252,53.5087,53.8862,78432.0
2025-05-01 09:40:00,54.25,54.38,54.18,54.35,71390.0,53.8862,54.0153,53.8166,53.9855,71390.0
2025-05-01 09:45:00,54.36,54.55,54.33,54.47,59959.0,53.9954,54.1841,53.9656,54.1047,59959.0
2025-05-01 09:50:00,54.48,54.68,54.46,54.67,157640.0,54.1146,54.3133,54.0947,54.3033,157640.0
2025-05-01 09:55:00,54.66,54.67,54.38,54.38,130868.0,54.2934,54.3033,54.0153,54.0153,130868.0
2025-05-01 10:00:00,54.42,54.87,54.42,54.84,475186.0,54.055,54.502,54.055,54.4722,475186.0
2025-05-01 10:05:00,54.85,54.91,54.73,54.74,182261.0,54.4821,54.5417,54.3629,54.3729,182261.0
2025-05-01 10:10:00,54.74,54.75,54.56,54.71,124144.0,54.3729,54.3828,54.1941,54.3431,124144.0
2025-05-01 10:15:00,54.71,54.83,54.69,54.7,89405.0,54.3431,54.4623,54.3232,54.3331,89405.0
2025-05-01 10:20:00,54.71,54.84,54.68,54.78,68244.0,54.3431,54.4722,54.3133,54.4126,68244.0
2025-05-01 10:25:00,54.79,54.82,54.72,54.8,77630.0,54.4225,54.4523,54.353,54.4325,77630.0
2025-05-01 10:30:00,54.8,54.84,54.66,54.77,137764.0,54.4325,54.4722,54.2934,54.4027,137764.0
2025-05-01 10:35:00,54.76,54.86,54.75,54.85,44618.0,54.3927,54.4921,54.3828,54.4821,44618.0
2025-05-01 10:40:00,54.86,54.95,54.85,54.86,32612.0,54.4921,54.5815,54.4821,54.4921,32612.0
2025-05-01 10:45:00,54.87,54.98,54.84,54.94,77665.0,54.502,54.6113,54.4722,54.5715,77665.0
2025-05-01 10:50:00,54.93,54.97,54.92,54.96,31023.0,54.5616,54.6013,54.5517,54.5914,31023.0
2025-05-01 10:55:00,54.97,55.0,54.92,54.98,59042.0,54.6013,54.6311,54.5517,54.6113,59042.0
2025-05-01 11:00:00,54.98,55.07,54.96,55.06,25632.0,54.6113,54.7007,54.5914,54.6907,25632.0
2025-05-01 11:05:00,55.05,55.08,54.97,54.98,215937.0,54.6808,54.7106,54.6013,54.6113,215937.0
2025-05-01 11:10:00,54.99,55.01,54.93,54.98,194159.0,54.6212,54.6411,54.5616,54.6113,194159.0
2025-05-01 11:15:00,54.97,55.05,54.95,54.96,231895.0,54.6013,54.6808,54.5815,54.5914,231895.0
2025-05-01 11:20:00,54.96,54.97,54.91,54.96,164284.0,54.5914,54.6013,54.5417,54.5914,164284.0
2025-05-01 11:25:00,54.96,55.12,54.96,55.05,53488.0,54.5914,54.7503,54.5914,54.6808,53488.0
2025-05-01 11:30:00,55.06,55.07,54.92,54.98,133892.0,54.6907,54.7007,54.5517,54.6113,133892.0
2025-05-01 11:35:00,54.97,54.99,54.87,54.9,256042.0,54.6013,54.6212,54.502,54.5318,256042.0
2025-05-01 11:40:00,54.89,54.92,54.8,54.81,180064.0,54.5219,54.5517,54.4325,54.4424,180064.0
2025-05-01 11:45:00,54.81,54.84,54.75,54.84,45666.0,54.4424,54.4722,54.3828,54.4722,45666.0
2025-05-01 11:50:00,54.82,54.84,54.75,54.76,65549.0,54.4523,54.4722,54.3828,54.3927,65549.0
2025-05-01 11:55:00,54.75,54.75,54.59,54.64,240857.0,54.3828,54.3828,54.2239,54.2735,240857.0
2025-05-01 12:00:00,54.64,54.69,54.57,54.62,41054.0,54.2735,54.3232,54.204,54.2537,41054.0
2025-05-01 12:05:00,54.63,54.72,54.63,54.71,27149.0,54.2636,54.353,54.2636,54.3431,27149.0
2025-05-01 12:10:00,54.71,54.71,54.62,54.67,20593.0,54.3431,54.3431,54.2537,54.3033,20593.0
2025-05-01 12:15:00,54.67,54.68,54.58,54.63,24468.0,54.3033,54.3133,54.2139,54.2636,24468.0
2025-05-01 12:20:00,54.63,54.68,54.61,54.64,24240.0,54.2636,54.3133,54.2437,54.2735,24240.0
2025-05-01 12:25:00,54.65,54.74,54.63,54.73,25263.0,54.2835,54.3729,54.2636,54.3629,25263.0
2025-05-01 12:30:00,54.72,54.83,54.7,54.83,85012.0,54.353,54.4623,54.3331,54.4623,85012.0
2025-05-01 12:35:00,54.83,54.93,54.83,54.83,118236.0,54.4623,54.5616,54.4623,54.4623,118236.0
2025-05-01 12:40:00,54.84,54.85,54.76,54.85,48041.0,54.4722,54.4821,54.3927,54.4821,48041.0
2025-05-01 12:45:00,54.85,54.86,54.72,54.73,23433.0,54.4821,54.4921,54.353,54.3629,23433.0
2025-05-01 12:50:00,54.73,54.81,54.73,54.77,76972.0,54.3629,54.4424,54.3629,54.4027,76972.0
2025-05-01 12:55:00,54.77,54.82,54.72,54.76,52027.0,54.4027,54.4523,54.353,54.3927,52027.0
2025-05-01 13:00:00,54.77,54.92,54.77,54.92,31617.0,54.4027,54.5517,54.4027,54.5517,31617.0
2025-05-01 13:05:00,54.91,54.96,54.87,54.93,28306.0,54.5417,54.5914,54.502,54.5616,28306.0
2025-05-01 13:10:00,54.94,54.98,54.92,54.95,34960.0,54.5715,54.6113,54.5517,54.5815,34960.0
2025-05-01 13:15:00,54.95,55.02,54.94,55.01,35746.0,54.5815,54.651,54.5715,54.6411,35746.0
2025-05-01 13:20:00,55.01,55.02,54.96,54.97,54169.0,54.6411,54.651,54.5914,54.6013,54169.0
2025-05-01 13:25:00,54.97,54.97,54.89,54.93,75047.0,54.6013,54.6013,54.5219,54.5616,75047.0
2025-05-01 13:30:00,54.95,54.96,54.91,54.95,46860.0,54.5815,54.5914,54.5417,54.5815,46860.0
2025-05-01 13:35:00,54.95,54.95,54.86,54.87,81543.0,54.5815,54.5815,54.4921,54.502,81543.0
2025-05-01 13:40:00,54.87,54.87,54.78,54.82,23447.0,54.502,54.502,54.4126,54.4523,23447.0
2025-05-01 13:45:00,54.82,54.86,54.79,54.85,15538.0,54.4523,54.4921,54.4225,54.4821,15538.0
2025-05-01 13:50:00,54.85,54.89,54.76,54.8,43905.0,54.4821,54.5219,54.3927,54.4325,43905.0
2025-05-01 13:55:00,54.8,54.81,54.73,54.76,18013.0,54.4325,54.4424,54.3629,54.3927,18013.0
2025-05-01 14:00:00,54.77,54.82,54.76,54.81,30063.0,54.4027,54.4523,54.3927,54.4424,30063.0
2025-05-01 14:05:00,54.81,54.91,54.8,54.87,34164.0,54.4424,54.5417,54.4325,54.502,34164.0
2025-05-01 14:10:00,54.87,54.87,54.83,54.87,15715.0,54.502,54.502,54.4623,54.502,15715.0
2025-05-01 14:15:00,54.86,54.9,54.85,54.9,64215.0,54.4921,54.5318,54.4821,54.5318,64215.0
2025-05-01 14:20:00,54.91,54.91,54.86,54.89,57237.0,54.5417,54.5417,54.4921,54.5219,57237.0
2025-05-01 14:25:00,54.89,54.9,54.78,54.89,36971.0,54.5219,54.5318,54.4126,54.5219,36971.0
2025-05-01 14:30:00,54.89,54.96,54.88,54.93,76144.0,54.5219,54.5914,54.5119,54.5616,76144.0
2025-05-01 14:35:00,54.93,54.94,54.89,54.9,74860.0,54.5616,54.5715,54.5219,54.5318,74860.0
2025-05-01 14:40:00,54.9,54.94,54.86,54.92,22803.0,54.5318,54.5715,54.4921,54.5517,22803.0
2025-05-01 14:45:00,54.92,54.96,54.88,54.91,83637.0,54.5517,54.5914,54.5119,54.5417,83637.0
2025-05-01 14:50:00,54.91,54.94,54.89,54.94,54251.0,54.5417,54.5715,54.5219,54.5715,54251.0
2025-05-01 14:55:00,54.94,54.99,54.92,54.99,29501.0,54.5715,54.6212,54.5517,54.6212,29501.0
2025-05-01 15:00:00,54.99,55.09,54.95,55.06,47148.0,54.6212,54.7205,54.5815,54.6907,47148.0
2025-05-01 15:05:00,55.06,55.1,54.98,54.98,298396.0,54.6907,54.7305,54.6113,54.6113,298396.0
2025-05-01 15:10:00,54.97,55.01,54.92,54.98,288013.0,54.6013,54.6411,54.5517,54.6113,288013.0
2025-05-01 15:15:00,54.98,55.05,54.94,55.02,213697.0,54.6113,54.6808,54.5715,54.651,213697.0
2025-05-01 15:20:00,55.04,55.1,55.03,55.1,87953.0,54.6709,54.7305,54.6609,54.7305,87953.0
2025-05-01 15:25:00,55.1,55.18,55.07,55.16,108517.0,54.7305,54.8099,54.7007,54.79,108517.0
2025-05-01 15:30:00,55.17,55.23,55.15,55.21,55051.0,54.8,54.8596,54.7801,54.8397,55051.0
2025-05-01 15:35:00,55.2,55.24,55.15,55.18,85816.0,54.8298,54.8695,54.7801,54.8099,85816.0
2025-05-01 15:40:00,55.19,55.21,55.12,55.18,363070.0,54.8198,54.8397,54.7503,54.8099,363070.0
2025-05-01 15:45:00,55.18,55.23,55.17,55.21,116744.0,54.8099,54.8596,54.8,54.8397,116744.0
2025-05-01 15:50:00,55.21,55.23,55.0,55.05,288550.0,54.8397,54.8596,54.6311,54.6808,288550.0
2025-05-01 15:55:00,55.05,55.06,54.72,54.77,713935.0,54.6808,54.6907,54.353,54.4027,713935.0
2025-05-02 09:30:00,55.75,55.77,55.56,55.7,915182.0,55.3761,55.396,55.1874,55.3264,915182.0
2025-05-02 09:35:00,55.73,55.79,55.58,55.63,244899.0,55.3562,55.4158,55.2072,55.2569,244899.0
2025-05-02 09:40:00,55.64,55.68,55.46,55.58,205455.0,55.2668,55.3066,55.088,55.2072,205455.0
2025-05-02 09:45:00,55.58,55.62,55.41,55.42,244160.0,55.2072,55.247,55.0384,55.0483,244160.0
2025-05-02 09:50:00,55.41,55.52,55.27,55.39,210891.0,55.0384,55.1476,54.8993,55.0185,210891.0
2025-05-02 09:55:00,55.39,55.46,55.24,55.4,95834.0,55.0185,55.088,54.8695,55.0284,95834.0
2025-05-02 10:00:00,55.39,55.46,55.34,55.37,100604.0,55.0185,55.088,54.9688,54.9986,100604.0
2025-05-02 10:05:00,55.37,55.63,55.37,55.61,60960.0,54.9986,55.2569,54.9986,55.237,60960.0
2025-05-02 10:10:00,55.62,55.63,55.56,55.57,47200.0,55.247,55.2569,55.1874,55.1973,47200.0
2025-05-02 10:15:00,55.57,55.73,55.56,55.71,120504.0,55.1973,55.3562,55.1874,55.3364,120504.0
2025-05-02 10:20:00,55.7,55.7,55.59,55.65,104067.0,55.3264,55.3264,55.2172,55.2768,104067.0
2025-05-02 10:25:00,55.65,55.84,55.64,55.84,70265.0,55.2768,55.4655,55.2668,55.4655,70265.0
2025-05-02 10:30:00,55.84,55.88,55.78,55.82,67061.0,55.4655,55.5052,55.4059,55.4456,67061.0
2025-05-02 10:35:00,55.82,55.83,55.73,55.82,56091.0,55.4456,55.4556,55.3562,55.4456,56091.0
2025-05-02 10:40:00,55.82,55.82,55.7,55.73,68858.0,55.4456,55.4456,55.3264,55.3562,68858.0
2025-05-02 10:45:00,55.73,55.83,55.72,55.72,40675.0,55.3562,55.4556,55.3463,55.3463,40675.0
2025-05-02 10:50:00,55.72,55.82,55.68,55.82,58502.0,55.3463,55.4456,55.3066,55.4456,58502.0
2025-05-02 10:55:00,55.8,55.91,55.8,55.89,117516.0,55.4258,55.535,55.4258,55.5152,117516.0
2025-05-02 11:00:00,55.9,56.01,55.89,56.0,230594.0,55.5251,55.6343,55.5152,55.6244,230594.0
2025-05-02 11:05:00,56.0,56.04,55.97,56.02,97229.0,55.6244,55.6641,55.5946,55.6443,97229.0
2025-05-02 11:10:00,56.02,56.04,55.95,55.97,103540.0,55.6443,55.6641,55.5747,55.5946,103540.0
2025-05-02 11:15:00,55.96,56.06,55.95,55.96,93791.0,55.5847,55.684,55.5747,55.5847,93791.0
2025-05-02 11:20:00,55.96,55.96,55.87,55.91,41629.0,55.5847,55.5847,55.4953,55.535,41629.0
2025-05-02 11:25:00,55.91,55.91,55.74,55.79,79199.0,55.535,55.535,55.3662,55.4158,79199.0
2025-05-02 11:30:00,55.79,55.9,55.76,55.87,38486.0,55.4158,55.5251,55.386,55.4953,38486.0
2025-05-02 11:35:00,55.86,55.89,55.85,55.89,40464.0,55.4854,55.5152,55.4754,55.5152,40464.0
2025-05-02 11:40:00,55.9,55.95,55.88,55.94,59271.0,55.5251,55.5747,55.5052,55.5648,59271.0
2025-05-02 11:45:00,55.93,55.96,55.91,55.96,25532.0,55.5549,55.5847,55.535,55.5847,25532.0
2025-05-02 11:50:00,55.96,56.0,55.93,55.98,28757.0,55.5847,55.6244,55.5549,55.6045,28757.0
2025-05-02 11:55:00,55.98,56.05,55.94,55.95,32398.0,55.6045,55.6741,55.5648,55.5747,32398.0
2025-05-02 12:00:00,55.94,56.19,55.93,56.18,241664.0,55.5648,55.8131,55.5549,55.8032,241664.0
2025-05-02 12:05:00,56.18,56.2,56.09,56.16,54328.0,55.8032,55.8231,55.7138,55.7833,54328.0
2025-05-02 12:10:00,56.16,56.27,56.12,56.24,130988.0,55.7833,55.8926,55.7436,55.8628,130988.0
2025-05-02 12:15:00,56.25,56.28,56.2,56.25,62510.0,55.8727,55.9025,55.8231,55.8727,62510.0
2025-05-02 12:20:00,56.26,56.26,56.19,56.21,93635.0,55.8827,55.8827,55.8131,55.833,93635.0
2025-05-02 12:25:00,56.21,56.3,56.18,56.2,53165.0,55.833,55.9224,55.8032,55.8231,53165.0
2025-05-02 12:30:00,56.21,56.3,56.19,56.28,38159.0,55.833,55.9224,55.8131,55.9025,38159.0
2025-05-02 12:35:00,56.28,56.32,56.23,56.29,42871.0,55.9025,55.9423,55.8529,55.9125,42871.0
2025-05-02 12:40:00,56.3,56.3,56.23,56.25,39993.0,55.9224,55.9224,55.8529,55.8727,39993.0
2025-05-02 12:45:00,56.24,56.25,56.19,56.22,52454.0,55.8628,55.8727,55.8131,55.8429,52454.0
2025-05-02 12:50:00,56.22,56.24,56.16,56.23,282832.0,55.8429,55.8628,55.7833,55.8529,282832.0
2025-05-02 12:55:00,56.23,56.26,56.2,56.21,23507.0,55.8529,55.8827,55.8231,55.833,23507.0
2025-05-02 13:00:00,56.21,56.25,56.18,56.21,54319.0,55.833,55.8727,55.8032,55.833,54319.0
2025-05-02 13:05:00,56.2,56.21,56.16,56.18,61751.0,55.8231,55.833,55.7833,55.8032,61751.0
2025-05-02 13:10:00,56.18,56.19,56.13,56.16,28903.0,55.8032,55.8131,55.7535,55.7833,28903.0
2025-05-02 13:15:00,56.16,56.2,56.11,56.19,37387.0,55.7833,55.8231,55.7337,55.8131,37387.0
2025-05-02 13:20:00,56.19,56.27,56.14,56.15,45071.0,55.8131,55.8926,55.7635,55.7734,45071.0
2025-05-02 13:25:00,56.15,56.23,56.11,56.21,32160.0,55.7734,55.8529,55.7337,55.833,32160.0
2025-05-02 13:30:00,56.22,56.26,56.21,56.25,21495.0,55.8429,55.8827,55.833,55.8727,21495.0
2025-05-02 13:35:00,56.24,56.31,56.2,56.28,78342.0,55.8628,55.9323,55.8231,55.9025,78342.0
2025-05-02 13:40:00,56.28,56.29,56.24,56.28,26360.0,55.9025,55.9125,55.8628,55.9025,26360.0
2025-05-02 13:45:00,56.28,56.32,56.26,56.27,127538.0,55.9025,55.9423,55.8827,55.8926,127538.0
2025-05-02 13:50:00,56.27,56.28,56.24,56.27,23592.0,55.8926,55.9025,55.8628,55.8926,23592.0
2025-05-02 13:55:00,56.27,56.27,56.23,56.23,41361.0,55.8926,55.8926,55.8529,55.8529,41361.0
2025-05-02 14:00:00,56.23,56.27,56.23,56.25,77307.0,55.8529,55.8926,55.8529,55.8727,77307.0
2025-05-02 14:05:00,56.25,56.31,56.23,56.29,65250.0,55.8727,55.9323,55.8529,55.9125,65250.0
2025-05-02 14:10:00,56.28,56.3,56.24,56.28,63005.0,55.9025,55.9224,55.8628,55.9025,63005.0
2025-05-02 14:15:00,56.28,56.3,56.26,56.26,57905.0,55.9025,55.9224,55.8827,55.8827,57905.0
2025-05-02 14:20:00,56.26,56.29,56.22,56.28,61603.0,55.8827,55.9125,55.8429,55.9025,61603.0
2025-05-02 14:25:00,56.28,56.33,56.26,56.32,59992.0,55.9025,55.9522,55.8827,55.9423,59992.0
2025-05-02 14:30:00,56.32,56.37,56.31,56.37,167061.0,55.9423,55.9919,55.9323,55.9919,167061.0
2025-05-02 14:35:00,56.37,56.4,56.32,56.34,200388.0,55.9919,56.0217,55.9423,55.9621,200388.0
2025-05-02 14:40:00,56.34,56.38,56.31,56.32,218495.0,55.9621,56.0019,55.9323,55.9423,218495.0
2025-05-02 14:45:00,56.32,56.36,56.2,56.21,194381.0,55.9423,55.982,55.8231,55.833,194381.0
2025-05-02 14:50:00,56.21,56.26,56.17,56.26,29802.0,55.833,55.8827,55.7933,55.8827,29802.0
2025-05-02 14:55:00,56.26,56.29,56.25,56.26,39937.0,55.8827,55.9125,55.8727,55.8827,39937.0
2025-05-02 15:00:00,56.26,56.28,56.22,56.23,47774.0,55.8827,55.9025,55.8429,55.8529,47774.0
2025-05-02 15:05:00,56.23,56.27,56.2,56.27,35001.0,55.8529,55.8926,55.8231,55.8926,35001.0
2025-05-02 15:10:00,56.28,56.29,56.2,56.26,152380.0,55.9025,55.9125,55.8231,55.8827,152380.0
2025-05-02 15:15:00,56.26,56.32,56.25,56.3,117750.0,55.8827,55.9423,55.8727,55.9224,117750.0
2025-05-02 15:20:00,56.3,56.4,56.29,56.38,80447.0,55.9224,56.0217,55.9125,56.0019,80447.0
2025-05-02 15:25:00,56.38,56.39,56.3,56.31,60074.0,56.0019,56.0118,55.9224,55.9323,60074.0
2025-05-02 15:30:00,56.31,56.31,56.15,56.16,92139.0,55.9323,55.9323,55.7734,55.7833,92139.0
2025-05-02 15:35:00,56.16,56.21,56.14,56.2,125930.0,55.7833,55.833,55.7635,55.8231,125930.0
2025-05-02 15:40:00,56.2,56.23,56.17,56.22,122503.0,55.8231,55.8529,55.7933,55.8429,122503.0
2025-05-02 15:45:00,56.22,56.22,56.06,56.1,379028.0,55.8429,55.8429,55.684,55.7237,379028.0
2025-05-02 15:50:00,56.09,56.34,56.09,56.29,531890.0,55.7138,55.9621,55.7138,55.9125,531890.0
2025-05-02 15:55:00,56.28,56.33,56.21,56.22,1976590.0,55.9025,55.9522,55.833,55.8429,1976590.0
2025-05-05 09:30:00,55.59,56.0,55.53,56.0,359387.0,55.2172,55.6244,55.1576,55.6244,359387.0
2025-05-05 09:35:00,56.02,56.14,55.97,56.08,89841.0,55.6443,55.7635,55.5946,55.7039,89841.0
2025-05-05 09:40:00,56.07,56.15,55.98,56.1,252404.0,55.6939,55.7734,55.6045,55.7237,252404.0
2025-05-05 09:45:00,56.11,56.14,55.89,56.03,127898.0,55.7337,55.7635,55.5152,55.6542,127898.0
2025-05-05 09:50:00,56.02,56.03,55.88,56.0,59259.0,55.6443,55.6542,55.5052,55.6244,59259.0
2025-05-05 09:55:00,56.03,56.16,55.98,56.09,21685.0,55.6542,55.7833,55.6045,55.7138,21685.0
2025-05-05 10:00:00,56.09,56.32,56.09,56.11,110889.0,55.7138,55.9423,55.7138,55.7337,110889.0
2025-05-05 10:05:00,56.11,56.2,56.05,56.15,41060.0,55.7337,55.8231,55.6741,55.7734,41060.0
2025-05-05 10:10:00,56.14,56.23,56.08,56.1,32973.0,55.7635,55.8529,55.7039,55.7237,32973.0
2025-05-05 10:15:00,56.11,56.28,56.09,56.23,54153.0,55.7337,55.9025,55.7138,55.8529,54153.0
2025-05-05 10:20:00,56.23,56.34,56.22,56.3,71790.0,55.8529,55.9621,55.8429,55.9224,71790.0
2025-05-05 10:25:00,56.3,56.43,56.29,56.43,145797.0,55.9224,56.0515,55.9125,56.0515,145797.0
2025-05-05 10:30:00,56.43,56.49,56.39,56.44,155941.0,56.0515,56.1111,56.0118,56.0615,155941.0
2025-05-05 10:35:00,56.45,56.63,56.45,56.63,122150.0,56.0714,56.2502,56.0714,56.2502,122150.0
2025-05-05 10:40:00,56.63,56.63,56.55,56.55,162793.0,56.2502,56.2502,56.1707,56.1707,162793.0
2025-05-05 10:45:00,56.55,56.57,56.46,56.48,219293.0,56.1707,56.1906,56.0813,56.1012,219293.0
2025-05-05 10:50:00,56.46,56.47,56.4,56.47,73010.0,56.0813,56.0913,56.0217,56.0913,73010.0
2025-05-05 10:55:00,56.49,56.62,56.48,56.61,88173.0,56.1111,56.2403,56.1012,56.2303,88173.0
2025-05-05 11:00:00,56.6,56.67,56.59,56.65,29802.0,56.2204,56.2899,56.2105,56.2701,29802.0
2025-05-05 11:05:00,56.64,56.67,56.57,56.62,42467.0,56.2601,56.2899,56.1906,56.2403,42467.0
2025-05-05 11:10:00,56.62,56.64,56.55,56.58,29662.0,56.2403,56.2601,56.1707,56.2005,29662.0
2025-05-05 11:15:00,56.57,56.61,56.55,56.57,22164.0,56.1906,56.2303,56.1707,56.1906,22164.0
2025-05-05 11:20:00,56.57,56.67,56.56,56.65,77568.0,56.1906,56.2899,56.1807,56.2701,77568.0
2025-05-05 11:25:00,56.66,56.68,56.63,56.64,42312.0,56.28,56.2999,56.2502,56.2601,42312.0
2025-05-05 11:30:00,56.64,56.7,56.57,56.58,76824.0,56.2601,56.3197,56.1906,56.2005,76824.0
2025-05-05 11:35:00,56.57,56.6,56.55,56.58,232020.0,56.1906,56.2204,56.1707,56.2005,232020.0
2025-05-05 11:40:00,56.58,56.63,56.56,56.62,76762.0,56.2005,56.2502,56.1807,56.2403,76762.0
2025-05-05 11:45:00,56.61,56.72,56.61,56.7,129871.0,56.2303,56.3396,56.2303,56.3197,129871.0
2025-05-05 11:50:00,56.7,56.8,56.7,56.8,38391.0,56.3197,56.419,56.3197,56.419,38391.0
2025-05-05 11:55:00,56.8,56.8,56.71,56.72,112555.0,56.419,56.419,56.3297,56.3396,112555.0
2025-05-05 12:00:00,56.73,56.82,56.72,56.76,83982.0,56.3495,56.4389,56.3396,56.3793,83982.0
2025-05-05 12:05:00,56.76,56.77,56.69,56.74,100157.0,56.3793,56.3893,56.3098,56.3595,100157.0
2025-05-05 12:10:00,56.73,56.78,56.71,56.71,82027.0,56.3495,56.3992,56.3297,56.3297,82027.0
2025-05-05 12:15:00,56.71,56.73,56.68,56.73,99092.0,56.3297,56.3495,56.2999,56.3495,99092.0
2025-05-05 12:20:00,56.73,56.73,56.66,56.7,40266.0,56.3495,56.3495,56.28,56.3197,40266.0
2025-05-05 12:25:00,56.69,56.73,56.65,56.72,28011.0,56.3098,56.3495,56.2701,56.3396,28011.0
2025-05-05 12:30:00,56.71,56.75,56.68,56.73,20772.0,56.3297,56.3694,56.2999,56.3495,20772.0
2025-05-05 12:35:00,56.72,56.75,56.66,56.7,50542.0,56.3396,56.3694,56.28,56.3197,50542.0
2025-05-05 12:40:00,56.7,56.73,56.69,56.69,33254.0,56.3197,56.3495,56.3098,56.3098,33254.0
2025-05-05 12:45:00,56.69,56.7,56.61,56.66,38164.0,56.3098,56.3197,56.2303,56.28,38164.0
2025-05-05 12:50:00,56.67,56.68,56.63,56.65,30386.0,56.2899,56.2999,56.2502,56.2701,30386.0
2025-05-05 12:55:00,56.65,56.71,56.65,56.71,40394.0,56.2701,56.3297,56.2701,56.3297,40394.0
2025-05-05 13:00:00,56.71,56.71,56.6,56.61,69831.0,56.3297,56.3297,56.2204,56.2303,69831.0
2025-05-05 13:05:00,56.61,56.62,56.54,56.61,69812.0,56.2303,56.2403,56.1608,56.2303,69812.0
2025-05-05 13:10:00,56.6,56.67,56.6,56.61,37955.0,56.2204,56.2899,56.2204,56.2303,37955.0
2025-05-05 13:15:00,56.61,56.61,56.56,56.59,48982.0,56.2303,56.2303,56.1807,56.2105,48982.0
2025-05-05 13:20:00,56.59,56.61,56.57,56.58,45702.0,56.2105,56.2303,56.1906,56.2005,45702.0
2025-05-05 13:25:00,56.59,56.62,56.54,56.54,35385.0,56.2105,56.2403,56.1608,56.1608,35385.0
2025-05-05 13:30:00,56.54,56.65,56.54,56.62,54899.0,56.1608,56.2701,56.1608,56.2403,54899.0
2025-05-05 13:35:00,56.61,56.65,56.6,56.65,39776.0,56.2303,56.2701,56.2204,56.2701,39776.0
2025-05-05 13:40:00,56.65,56.67,56.63,56.64,16775.0,56.2701,56.2899,56.2502,56.2601,16775.0
2025-05-05 13:45:00,56.64,56.74,56.64,56.73,49818.0,56.2601,56.3595,56.2601,56.3495,49818.0
2025-05-05 13:50:00,56.73,56.76,56.72,56.76,17748.0,56.3495,56.3793,56.3396,56.3793,17748.0
2025-05-05 13:55:00,56.76,56.76,56.66,56.67,58692.0,56.3793,56.3793,56.28,56.2899,58692.0
2025-05-05 14:00:00,56.67,56.72,56.65,56.71,42608.0,56.2899,56.3396,56.2701,56.3297,42608.0
2025-05-05 14:05:00,56.71,56.76,56.7,56.72,91436.0,56.3297,56.3793,56.3197,56.3396,91436.0
2025-05-05 14:10:00,56.72,56.76,56.7,56.76,36984.0,56.3396,56.3793,56.3197,56.3793,36984.0
2025-05-05 14:15:00,56.76,56.79,56.75,56.78,39587.0,56.3793,56.4091,56.3694,56.3992,39587.0
2025-05-05 14:20:00,56.77,56.81,56.75,56.79,29096.0,56.3893,56.429,56.3694,56.4091,29096.0
2025-05-05 14:25:00,56.79,56.81,56.68,56.71,74604.0,56.4091,56.429,56.2999,56.3297,74604.0
2025-05-05 14:30:00,56.71,56.72,56.64,56.65,67487.0,56.3297,56.3396,56.2601,56.2701,67487.0
2025-05-05 14:35:00,56.65,56.65,56.61,56.62,65044.0,56.2701,56.2701,56.2303,56.2403,65044.0
2025-05-05 14:40:00,56.62,56.64,56.56,56.57,41597.0,56.2403,56.2601,56.1807,56.1906,41597.0
2025-05-05 14:45:00,56.57,56.57,56.54,56.55,50347.0,56.1906,56.1906,56.1608,56.1707,50347.0
2025-05-05 14:50:00,56.55,56.61,56.54,56.55,134205.0,56.1707,56.2303,56.1608,56.1707,134205.0
2025-05-05 14:55:00,56.55,56.56,56.5,56.53,66998.0,56.1707,56.1807,56.1211,56.1509,66998.0
2025-05-05 15:00:00,56.53,56.56,56.46,56.55,90694.0,56.1509,56.1807,56.0813,56.1707,90694.0
2025-05-05 15:05:00,56.55,56.57,56.5,56.51,44827.0,56.1707,56.1906,56.1211,56.131,44827.0
2025-05-05 15:10:00,56.51,56.52,56.48,56.48,129183.0,56.131,56.1409,56.1012,56.1012,129183.0
2025-05-05 15:15:00,56.48,56.51,56.38,56.39,114961.0,56.1012,56.131,56.0019,56.0118,114961.0
2025-05-05 15:20:00,56.39,56.4,56.29,56.3,138479.0,56.0118,56.0217,55.9125,55.9224,138479.0
2025-05-05 15:25:00,56.3,56.39,56.29,56.37,76109.0,55.9224,56.0118,55.9125,55.9919,76109.0
2025-05-05 15:30:00,56.37,56.38,56.32,56.34,68941.0,55.9919,56.0019,55.9423,55.9621,68941.0
2025-05-05 15:35:00,56.34,56.39,56.31,56.33,75413.0,55.9621,56.0118,55.9323,55.9522,75413.0
2025-05-05 15:40:00,56.33,56.34,56.25,56.27,127726.0,55.9522,55.9621,55.8727,55.8926,127726.0
2025-05-05 15:45:00,56.26,56.3,56.18,56.22,162958.0,55.8827,55.9224,55.8032,55.8429,162958.0
2025-05-05 15:50:00,56.22,56.26,56.16,56.21,346944.0,55.8429,55.8827,55.7833,55.833,346944.0
2025-05-05 15:55:00,56.2,56.21,56.04,56.07,604871.0,55.8231,55.833,55.6641,55.6939,604871.0
2025-05-06 09:30:00,55.38,55.68,55.14,55.67,495755.0,55.0086,55.3066,54.7702,55.2966,495755.0
2025-05-06 09:35:00,55.68,55.7,55.46,55.62,410637.0,55.3066,55.3264,55.088,55.247,410637.0
2025-05-06 09:40:00,55.6,55.62,55.38,55.45,149477.0,55.2271,55.247,55.0086,55.0781,149477.0
2025-05-06 09:45:00,55.46,55.55,55.2,55.21,192212.0,55.088,55.1774,54.8298,54.8397,192212.0
2025-05-06 09:50:00,55.21,55.24,55.05,55.24,82586.0,54.8397,54.8695,54.6808,54.8695,82586.0
2025-05-06 09:55:00,55.23,55.37,55.23,55.37,64714.0,54.8596,54.9986,54.8596,54.9986,64714.0
2025-05-06 10:00:00,55.37,55.43,55.33,55.43,86559.0,54.9986,55.0582,54.9589,55.0582,86559.0
2025-05-06 10:05:00,55.44,55.56,55.4,55.55,79766.0,55.0682,55.1874,55.0284,55.1774,79766.0
2025-05-06 10:10:00,55.55,55.63,55.54,55.57,117986.0,55.1774,55.2569,55.1675,55.1973,117986.0
2025-05-06 10:15:00,55.58,55.69,55.57,55.65,34181.0,55.2072,55.3165,55.1973,55.2768,34181.0
2025-05-06 10:20:00,55.65,55.81,55.64,55.77,28429.0,55.2768,55.4357,55.2668,55.396,28429.0
2025-05-06 10:25:00,55.76,55.79,55.7,55.78,36734.0,55.386,55.4158,55.3264,55.4059,36734.0
2025-05-06 10:30:00,55.77,55.79,55.73,55.75,20076.0,55.396,55.4158,55.3562,55.3761,20076.0
2025-05-06 10:35:00,55.75,55.8,55.71,55.75,51526.0,55.3761,55.4258,55.3364,55.3761,51526.0
2025-05-06 10:40:00,55.76,55.77,55.7,55.76,65969.0,55.386,55.396,55.3264,55.386,65969.0
2025-05-06 10:45:00,55.77,55.84,55.77,55.82,47884.0,55.396,55.4655,55.396,55.4456,47884.0
2025-05-06 10:50:00,55.82,55.82,55.71,55.71,12933.0,55.4456,55.4456,55.3364,55.3364,12933.0
2025-05-06 10:55:00,55.71,55.84,55.7,55.81,77736.0,55.3364,55.4655,55.3264,55.4357,77736.0
2025-05-06 11:00:00,55.81,55.87,55.79,55.8,42338.0,55.4357,55.4953,55.4158,55.4258,42338.0
2025-05-06 11:05:00,55.8,55.87,55.79,55.8,98879.0,55.4258,55.4953,55.4158,55.4258,98879.0
2025-05-06 11:10:00,55.8,55.88,55.79,55.86,18724.0,55.4258,55.5052,55.4158,55.4854,18724.0
2025-05-06 11:15:00,55.87,55.89,55.77,55.89,55942.0,55.4953,55.5152,55.396,55.5152,55942.0
2025-05-06 11:20:00,55.9,55.97,55.89,55.95,104533.0,55.5251,55.5946,55.5152,55.5747,104533.0
2025-05-06 11:25:00,55.95,55.96,55.9,55.95,30921.0,55.5747,55.5847,55.5251,55.5747,30921.0
2025-05-06 11:30:00,55.94,55.99,55.88,55.98,70716.0,55.5648,55.6145,55.5052,55.6045,70716.0
2025-05-06 11:35:00,55.98,56.03,55.9,55.94,180988.0,55.6045,55.6542,55.5251,55.5648,180988.0
2025-05-06 11:40:00,55.94,55.94,55.73,55.74,85904.0,55.5648,55.5648,55.3562,55.3662,85904.0
2025-05-06 11:45:00,55.74,55.88,55.74,55.86,125271.0,55.3662,55.5052,55.3662,55.4854,125271.0
2025-05-06 11:50:00,55.87,55.87,55.73,55.73,77130.0,55.4953,55.4953,55.3562,55.3562,77130.0
2025-05-06 11:55:00,55.73,55.76,55.71,55.71,61174.0,55.3562,55.386,55.3364,55.3364,61174.0
2025-05-06 12:00:00,55.72,55.81,55.7,55.8,167475.0,55.3463,55.4357,55.3264,55.4258,167475.0
2025-05-06 12:05:00,55.79,55.79,55.72,55.72,133486.0,55.4158,55.4158,55.3463,55.3463,133486.0
2025-05-06 12:10:00,55.72,55.96,55.72,55.94,75260.0,55.3463,55.5847,55.3463,55.5648,75260.0
2025-05-06 12:15:00,55.96,56.0,55.87,55.88,113461.0,55.5847,55.6244,55.4953,55.5052,113461.0
2025-05-06 12:20:00,55.86,55.89,55.7,55.71,52544.0,55.4854,55.5152,55.3264,55.3364,52544.0
2025-05-06 12:25:00,55.71,55.77,55.69,55.73,23834.0,55.3364,55.396,55.3165,55.3562,23834.0
2025-05-06 12:30:00,55.73,55.79,55.72,55.77,18800.0,55.3562,55.4158,55.3463,55.396,18800.0
2025-05-06 12:35:00,55.79,55.79,55.68,55.68,16135.0,55.4158,55.4158,55.3066,55.3066,16135.0
2025-05-06 12:40:00,55.7,55.71,55.61,55.61,67423.0,55.3264,55.3364,55.237,55.237,67423.0
2025-05-06 12:45:00,55.61,55.64,55.54,55.63,48194.0,55.237,55.2668,55.1675,55.2569,48194.0
2025-05-06 12:50:00,55.62,55.63,55.56,55.61,32702.0,55.247,55.2569,55.1874,55.237,32702.0
2025-05-06 12:55:00,55.61,55.65,55.55,55.56,35166.0,55.237,55.2768,55.1774,55.1874,35166.0
2025-05-06 13:00:00,55.57,55.67,55.55,55.6,83698.0,55.1973,55.2966,55.1774,55.2271,83698.0
2025-05-06 13:05:00,55.61,55.71,55.58,55.69,65860.0,55.237,55.3364,55.2072,55.3165,65860.0
2025-05-06 13:10:00,55.69,55.73,55.66,55.72,50603.0,55.3165,55.3562,55.2867,55.3463,50603.0
2025-05-06 13:15:00,55.73,55.76,55.7,55.74,36934.0,55.3562,55.386,55.3264,55.3662,36934.0
2025-05-06 13:20:00,55.73,55.74,55.62,55.65,24194.0,55.3562,55.3662,55.247,55.2768,24194.0
2025-05-06 13:25:00,55.65,55.69,55.6,55.65,25272.0,55.2768,55.3165,55.2271,55.2768,25272.0
2025-05-06 13:30:00,55.65,55.71,55.64,55.69,23597.0,55.2768,55.3364,55.2668,55.3165,23597.0
2025-05-06 13:35:00,55.7,55.7,55.57,55.58,28444.0,55.3264,55.3264,55.1973,55.2072,28444.0
2025-05-06 13:40:00,55.57,55.6,55.56,55.56,117552.0,55.1973,55.2271,55.1874,55.1874,117552.0
2025-05-06 13:45:00,55.57,55.58,55.52,55.54,50102.0,55.1973,55.2072,55.1476,55.1675,50102.0
2025-05-06 13:50:00,55.54,55.57,55.52,55.53,49675.0,55.1675,55.1973,55.1476,55.1576,49675.0
2025-05-06 13:55:00,55.54,55.54,55.48,55.53,45725.0,55.1675,55.1675,55.1079,55.1576,45725.0
2025-05-06 14:00:00,55.54,55.64,55.52,55.62,124197.0,55.1675,55.2668,55.1476,55.247,124197.0
2025-05-06 14:05:00,55.62,55.7,55.6,55.7,26071.0,55.247,55.3264,55.2271,55.3264,26071.0
2025-05-06 14:10:00,55.7,55.7,55.59,55.62,81905.0,55.3264,55.3264,55.2172,55.247,81905.0
2025-05-06 14:15:00,55.62,55.68,55.61,55.66,16305.0,55.247,55.3066,55.237,55.2867,16305.0
2025-05-06 14:20:00,55.66,55.75,55.66,55.73,37986.0,55.2867,55.3761,55.2867,55.3562,37986.0
2025-05-06 14:25:00,55.72,55.79,55.71,55.79,29305.0,55.3463,55.4158,55.3364,55.4158,29305.0
2025-05-06 14:30:00,55.79,55.8,55.76,55.77,70834.0,55.4158,55.4258,55.386,55.396,70834.0
2025-05-06 14:35:00,55.77,55.77,55.7,55.71,99319.0,55.396,55.396,55.3264,55.3364,99319.0
2025-05-06 14:40:00,55.72,55.79,55.71,55.79,40405.0,55.3463,55.4158,55.3364,55.4158,40405.0
2025-05-06 14:45:00,55.78,55.88,55.77,55.87,39833.0,55.4059,55.5052,55.396,55.4953,39833.0
2025-05-06 14:50:00,55.87,55.88,55.81,55.84,29700.0,55.4953,55.5052,55.4357,55.4655,29700.0
2025-05-06 14:55:00,55.83,55.84,55.8,55.83,19458.0,55.4556,55.4655,55.4258,55.4556,19458.0
2025-05-06 15:00:00,55.82,55.87,55.82,55.84,19267.0,55.4456,55.4953,55.4456,55.4655,19267.0
2025-05-06 15:05:00,55.84,55.85,55.78,55.81,32763.0,55.4655,55.4754,55.4059,55.4357,32763.0
2025-05-06 15:10:00,55.8,55.81,55.73,55.8,34236.0,55.4258,55.4357,55.3562,55.4258,34236.0
2025-05-06 15:15:00,55.8,55.81,55.72,55.73,19200.0,55.4258,55.4357,55.3463,55.3562,19200.0
2025-05-06 15:20:00,55.72,55.77,55.71,55.76,39662.0,55.3463,55.396,55.3364,55.386,39662.0
2025-05-06 15:25:00,55.76,55.82,55.74,55.81,28444.0,55.386,55.4456,55.3662,55.4357,28444.0
2025-05-06 15:30:00,55.82,55.88,55.79,55.87,39929.0,55.4456,55.5052,55.4158,55.4953,39929.0
2025-05-06 15:35:00,55.88,55.88,55.8,55.8,33797.0,55.5052,55.5052,55.4258,55.4258,33797.0
2025-05-06 15:40:00,55.8,55.85,55.79,55.8,59677.0,55.4258,55.4754,55.4158,55.4258,59677.0
2025-05-06 15:45:00,55.8,55.84,55.77,55.83,54063.0,55.4258,55.4655,55.396,55.4556,54063.0
2025-05-06 15:50:00,55.83,55.84,55.63,55.66,290172.0,55.4556,55.4655,55.2569,55.2867,290172.0
2025-05-06 15:55:00,55.66,55.66,55.42,55.43,635621.0,55.2867,55.2867,55.0483,55.0582,635621.0
2025-05-07 09:30:00,55.93,56.13,55.79,55.9,377085.0,55.5549,55.7535,55.4158,55.5251,377085.0
2025-05-07 09:35:00,55.89,56.04,55.82,56.03,402394.0,55.5152,55.6641,55.4456,55.6542,402394.0
2025-05-07 09:40:00,56.02,56.23,56.01,56.21,48642.0,55.6443,55.8529,55.6343,55.833,48642.0
2025-05-07 09:45:00,56.2,56.2,55.9,55.92,88026.0,55.8231,55.8231,55.5251,55.545,88026.0
2025-05-07 09:50:00,55.91,56.03,55.86,55.94,97689.0,55.535,55.6542,55.4854,55.5648,97689.0
2025-05-07 09:55:00,55.94,56.06,55.93,56.02,20693.0,55.5648,55.684,55.5549,55.6443,20693.0
2025-05-07 10:00:00,56.0,56.03,55.96,56.0,33899.0,55.6244,55.6542,55.5847,55.6244,33899.0
2025-05-07 10:05:00,56.01,56.07,55.94,56.07,37006.0,55.6343,55.6939,55.5648,55.6939,37006.0
2025-05-07 10:10:00,56.07,56.08,55.97,55.97,55439.0,55.6939,55.7039,55.5946,55.5946,55439.0
2025-05-07 10:15:00,55.98,56.01,55.94,55.99,21931.0,55.6045,55.6343,55.5648,55.6145,21931.0
2025-05-07 10:20:00,55.98,56.03,55.93,55.98,19199.0,55.6045,55.6542,55.5549,55.6045,19199.0
2025-05-07 10:25:00,55.98,56.03,55.9,56.01,32269.0,55.6045,55.6542,55.5251,55.6343,32269.0
2025-05-07 10:30:00,56.0,56.04,55.97,55.97,27417.0,55.6244,55.6641,55.5946,55.5946,27417.0
2025-05-07 10:35:00,55.98,56.03,55.97,55.98,84730.0,55.6045,55.6542,55.5946,55.6045,84730.0
2025-05-07 10:40:00,55.99,55.99,55.91,55.91,76600.0,55.6145,55.6145,55.535,55.535,76600.0
2025-05-07 10:45:00,55.91,55.96,55.9,55.92,589967.0,55.535,55.5847,55.5251,55.545,589967.0
2025-05-07 10:50:00,55.92,55.96,55.86,55.87,109089.0,55.545,55.5847,55.4854,55.4953,109089.0
2025-05-07 10:55:00,55.87,55.93,55.86,55.93,125571.0,55.4953,55.5549,55.4854,55.5549,125571.0
2025-05-07 11:00:00,55.93,55.99,55.85,55.9,111600.0,55.5549,55.6145,55.4754,55.5251,111600.0
2025-05-07 11:05:00,55.9,55.96,55.85,55.93,427360.0,55.5251,55.5847,55.4754,55.5549,427360.0
2025-05-07 11:10:00,55.94,55.96,55.86,55.88,244860.0,55.5648,55.5847,55.4854,55.5052,244860.0
2025-05-07 11:15:00,55.87,55.91,55.84,55.91,71709.0,55.4953,55.535,55.4655,55.535,71709.0
2025-05-07 11:20:00,55.91,56.03,55.86,56.03,147862.0,55.535,55.6542,55.4854,55.6542,147862.0
2025-05-07 11:25:00,56.03,56.05,55.96,56.01,25634.0,55.6542,55.6741,55.5847,55.6343,25634.0
2025-05-07 11:30:00,56.0,56.04,55.97,55.99,58941.0,55.6244,55.6641,55.5946,55.6145,58941.0
2025-05-07 11:35:00,56.0,56.04,55.94,56.01,24438.0,55.6244,55.6641,55.5648,55.6343,24438.0
2025-05-07 11:40:00,56.02,56.08,55.98,55.98,58453.0,55.6443,55.7039,55.6045,55.6045,58453.0
2025-05-07 11:45:00,55.99,56.03,55.88,55.88,59114.0,55.6145,55.6542,55.5052,55.5052,59114.0
2025-05-07 11:50:00,55.89,55.96,55.87,55.92,41744.0,55.5152,55.5847,55.4953,55.545,41744.0
2025-05-07 11:55:00,55.93,56.01,55.93,55.96,53244.0,55.5549,55.6343,55.5549,55.5847,53244.0
2025-05-07 12:00:00,55.95,56.01,55.94,56.0,34862.0,55.5747,55.6343,55.5648,55.6244,34862.0
2025-05-07 12:05:00,56.0,56.03,55.94,55.97,26706.0,55.6244,55.6542,55.5648,55.5946,26706.0
2025-05-07 12:10:00,55.98,56.04,55.97,55.98,34888.0,55.6045,55.6641,55.5946,55.6045,34888.0
2025-05-07 12:15:00,55.99,56.01,55.95,56.01,40114.0,55.6145,55.6343,55.5747,55.6343,40114.0
2025-05-07 12:20:00,56.02,56.02,55.91,55.91,24924.0,55.6443,55.6443,55.535,55.535,24924.0
2025-05-07 12:25:00,55.91,55.91,55.78,55.79,50071.0,55.535,55.535,55.4059,55.4158,50071.0
2025-05-07 12:30:00,55.79,55.9,55.78,55.9,33070.0,55.4158,55.5251,55.4059,55.5251,33070.0
2025-05-07 12:35:00,55.9,55.92,55.85,55.9,25860.0,55.5251,55.545,55.4754,55.5251,25860.0
2025-05-07 12:40:00,55.9,55.98,55.9,55.96,16241.0,55.5251,55.6045,55.5251,55.5847,16241.0
2025-05-07 12:45:00,55.95,56.04,55.93,56.0,120893.0,55.5747,55.6641,55.5549,55.6244,120893.0
2025-05-07 12:50:00,56.0,56.03,55.98,56.02,20102.0,55.6244,55.6542,55.6045,55.6443,20102.0
2025-05-07 12:55:00,56.02,56.04,56.0,56.0,27523.0,55.6443,55.6641,55.6244,55.6244,27523.0
2025-05-07 13:00:00,56.0,56.0,55.94,55.94,30768.0,55.6244,55.6244,55.5648,55.5648,30768.0
2025-05-07 13:05:00,55.94,55.97,55.92,55.95,27548.0,55.5648,55.5946,55.545,55.5747,27548.0
2025-05-07 13:10:00,55.96,56.01,55.91,56.01,323841.0,55.5847,55.6343,55.535,55.6343,323841.0
2025-05-07 13:15:00,56.02,56.03,55.98,55.98,90476.0,55.6443,55.6542,55.6045,55.6045,90476.0
2025-05-07 13:20:00,55.97,55.98,55.92,55.97,78078.0,55.5946,55.6045,55.545,55.5946,78078.0
2025-05-07 13:25:00,55.97,55.97,55.87,55.88,21443.0,55.5946,55.5946,55.4953,55.5052,21443.0
2025-05-07 13:30:00,55.88,55.92,55.83,55.87,36153.0,55.5052,55.545,55.4556,55.4953,36153.0
2025-05-07 13:35:00,55.86,55.87,55.84,55.85,19262.0,55.4854,55.4953,55.4655,55.4754,19262.0
2025-05-07 13:40:00,55.84,55.86,55.8,55.82,31625.0,55.4655,55.4854,55.4258,55.4456,31625.0
2025-05-07 13:45:00,55.82,55.89,55.81,55.88,24250.0,55.4456,55.5152,55.4357,55.5052,24250.0
2025-05-07 13:50:00,55.88,55.9,55.65,55.7,139390.0,55.5052,55.5251,55.2768,55.3264,139390.0
2025-05-07 13:55:00,55.68,55.77,55.6,55.76,236356.0,55.3066,55.396,55.2271,55.386,236356.0
2025-05-07 14:00:00,55.74,55.86,55.6,55.74,121670.0,55.3662,55.4854,55.2271,55.3662,121670.0
2025-05-07 14:05:00,55.73,55.73,55.4,55.45,469274.0,55.3562,55.3562,55.0284,55.0781,469274.0
2025-05-07 14:10:00,55.45,55.53,55.35,55.37,129702.0,55.0781,55.1576,54.9788,54.9986,129702.0
2025-05-07 14:15:00,55.36,55.47,55.32,55.47,239834.0,54.9887,55.098,54.949,55.098,239834.0
2025-05-07 14:20:00,55.48,55.58,55.44,55.5,93093.0,55.1079,55.2072,55.0682,55.1278,93093.0
2025-05-07 14:25:00,55.5,55.6,55.49,55.56,50633.0,55.1278,55.2271,55.1178,55.1874,50633.0
2025-05-07 14:30:00,55.57,55.75,55.5,55.73,93690.0,55.1973,55.3761,55.1278,55.3562,93690.0
2025-05-07 14:35:00,55.73,55.81,55.67,55.8,74060.0,55.3562,55.4357,55.2966,55.4258,74060.0
2025-05-07 14:40:00,55.8,55.84,55.76,55.81,76332.0,55.4258,55.4655,55.386,55.4357,76332.0
2025-05-07 14:45:00,55.82,55.84,55.49,55.56,52179.0,55.4456,55.4655,55.1178,55.1874,52179.0
2025-05-07 14:50:00,55.59,55.67,55.47,55.59,67316.0,55.2172,55.2966,55.098,55.2172,67316.0
2025-05-07 14:55:00,55.61,55.92,55.59,55.85,70791.0,55.237,55.545,55.2172,55.4754,70791.0
2025-05-07 15:00:00,55.84,55.84,55.72,55.77,33873.0,55.4655,55.4655,55.3463,55.396,33873.0
2025-05-07 15:05:00,55.76,55.76,55.67,55.72,36865.0,55.386,55.386,55.2966,55.3463,36865.0
2025-05-07 15:10:00,55.73,55.78,55.65,55.72,168639.0,55.3562,55.4059,55.2768,55.3463,168639.0
2025-05-07 15:15:00,55.72,55.75,55.6,55.71,132917.0,55.3463,55.3761,55.2271,55.3364,132917.0
2025-05-07 15:20:00,55.71,55.72,55.6,55.61,32221.0,55.3364,55.3463,55.2271,55.237,32221.0
2025-05-07 15:25:00,55.62,55.62,55.41,55.43,101641.0,55.247,55.247,55.0384,55.0582,101641.0
2025-05-07 15:30:00,55.41,55.44,55.3,55.3,268341.0,55.0384,55.0682,54.9291,54.9291,268341.0
2025-05-07 15:35:00,55.31,55.44,55.3,55.41,403308.0,54.939,55.0682,54.9291,55.0384,403308.0
2025-05-07 15:40:00,55.41,55.84,55.38,55.61,450210.0,55.0384,55.4655,55.0086,55.237,450210.0
2025-05-07 15:45:00,55.62,55.68,55.44,55.5,248060.0,55.247,55.3066,55.0682,55.1278,248060.0
2025-05-07 15:50:00,55.49,55.57,55.35,55.55,390591.0,55.1178,55.1973,54.9788,55.1774,390591.0
2025-05-07 15:55:00,55.55,55.59,55.48,55.51,585540.0,55.1774,55.2172,55.1079,55.1377,585540.0
2025-05-08 09:30:00,56.05,56.3,56.05,56.2,580222.0,55.6741,55.9224,55.6741,55.8231,580222.0
2025-05-08 09:35:00,56.18,56.22,56.12,56.2,225332.0,55.8032,55.8429,55.7436,55.8231,225332.0
2025-05-08 09:40:00,56.2,56.33,56.17,56.33,218637.0,55.8231,55.9522,55.7933,55.9522,218637.0
2025-05-08 09:45:00,56.33,56.4,56.23,56.25,219912.0,55.9522,56.0217,55.8529,55.8727,219912.0
2025-05-08 09:50:00,56.25,56.4,56.23,56.32,160354.0,55.8727,56.0217,55.8529,55.9423,160354.0
2025-05-08 09:55:00,56.32,56.47,56.27,56.4,211911.0,55.9423,56.0913,55.8926,56.0217,211911.0
2025-05-08 10:00:00,56.4,56.52,56.35,56.48,239916.0,56.0217,56.1409,55.9721,56.1012,239916.0
2025-05-08 10:05:00,56.49,56.49,56.27,56.35,139949.0,56.1111,56.1111,55.8926,55.9721,139949.0
2025-05-08 10:10:00,56.35,56.35,56.09,56.12,227134.0,55.9721,55.9721,55.7138,55.7436,227134.0
2025-05-08 10:15:00,56.12,56.15,56.04,56.08,181137.0,55.7436,55.7734,55.6641,55.7039,181137.0
2025-05-08 10:20:00,56.07,56.24,56.06,56.18,62480.0,55.6939,55.8628,55.684,55.8032,62480.0
2025-05-08 10:25:00,56.19,56.33,56.17,56.29,63169.0,55.8131,55.9522,55.7933,55.9125,63169.0
2025-05-08 10:30:00,56.29,56.52,56.27,56.4,162082.0,55.9125,56.1409,55.8926,56.0217,162082.0
2025-05-08 10:35:00,56.4,56.47,56.27,56.27,70610.0,56.0217,56.0913,55.8926,55.8926,70610.0
2025-05-08 10:40:00,56.25,56.3,56.21,56.27,42491.0,55.8727,55.9224,55.833,55.8926,42491.0
2025-05-08 10:45:00,56.26,56.27,56.11,56.14,81629.0,55.8827,55.8926,55.7337,55.7635,81629.0
2025-05-08 10:50:00,56.14,56.26,56.04,56.1,70674.0,55.7635,55.8827,55.6641,55.7237,70674.0
2025-05-08 10:55:00,56.1,56.15,56.0,56.11,78142.0,55.7237,55.7734,55.6244,55.7337,78142.0
2025-05-08 11:00:00,56.1,56.22,56.04,56.14,58839.0,55.7237,55.8429,55.6641,55.7635,58839.0
2025-05-08 11:05:00,56.14,56.31,56.13,56.29,70197.0,55.7635,55.9323,55.7535,55.9125,70197.0
2025-05-08 11:10:00,56.3,56.37,56.29,56.32,132436.0,55.9224,55.9919,55.9125,55.9423,132436.0
2025-05-08 11:15:00,56.32,56.39,56.28,56.38,54007.0,55.9423,56.0118,55.9025,56.0019,54007.0
2025-05-08 11:20:00,56.39,56.57,56.36,56.57,168517.0,56.0118,56.1906,55.982,56.1906,168517.0
2025-05-08 11:25:00,56.57,56.74,56.54,56.63,183997.0,56.1906,56.3595,56.1608,56.2502,183997.0
2025-05-08 11:30:00,56.66,56.78,56.57,56.78,96359.0,56.28,56.3992,56.1906,56.3992,96359.0
2025-05-08 11:35:00,56.78,56.79,56.69,56.76,115919.0,56.3992,56.4091,56.3098,56.3793,115919.0
2025-05-08 11:40:00,56.79,57.04,56.78,57.03,109396.0,56.4091,56.6574,56.3992,56.6475,109396.0
2025-05-08 11:45:00,57.04,57.15,57.03,57.15,134867.0,56.6574,56.7667,56.6475,56.7667,134867.0
2025-05-08 11:50:00,57.14,57.17,57.0,57.02,103319.0,56.7568,56.7866,56.6177,56.6376,103319.0
2025-05-08 11:55:00,57.03,57.03,56.93,56.97,45611.0,56.6475,56.6475,56.5482,56.5879,45611.0
2025-05-08 12:00:00,56.96,57.02,56.93,56.94,66688.0,56.578,56.6376,56.5482,56.5581,66688.0
2025-05-08 12:05:00,56.93,56.95,56.86,56.93,30313.0,56.5482,56.568,56.4786,56.5482,30313.0
2025-05-08 12:10:00,56.94,56.99,56.89,56.99,53816.0,56.5581,56.6078,56.5084,56.6078,53816.0
2025-05-08 12:15:00,56.99,57.06,56.97,57.02,62644.0,56.6078,56.6773,56.5879,56.6376,62644.0
2025-05-08 12:20:00,57.03,57.05,56.92,56.93,24603.0,56.6475,56.6674,56.5382,56.5482,24603.0
2025-05-08 12:25:00,56.94,56.96,56.85,56.88,67109.0,56.5581,56.578,56.4687,56.4985,67109.0
2025-05-08 12:30:00,56.87,56.95,56.86,56.93,45001.0,56.4886,56.568,56.4786,56.5482,45001.0
2025-05-08 12:35:00,56.94,57.02,56.92,57.02,49444.0,56.5581,56.6376,56.5382,56.6376,49444.0
2025-05-08 12:40:00,57.02,57.05,56.99,57.04,142231.0,56.6376,56.6674,56.6078,56.6574,142231.0
2025-05-08 12:45:00,57.05,57.12,57.03,57.12,51582.0,56.6674,56.7369,56.6475,56.7369,51582.0
2025-05-08 12:50:00,57.12,57.15,57.07,57.08,26019.0,56.7369,56.7667,56.6872,56.6972,26019.0
2025-05-08 12:55:00,57.08,57.14,57.07,57.13,33267.0,56.6972,56.7568,56.6872,56.7468,33267.0
2025-05-08 13:00:00,57.13,57.13,57.02,57.04,53306.0,56.7468,56.7468,56.6376,56.6574,53306.0
2025-05-08 13:05:00,57.04,57.09,57.0,57.07,26369.0,56.6574,56.7071,56.6177,56.6872,26369.0
2025-05-08 13:10:00,57.07,57.08,56.96,57.08,39626.0,56.6872,56.6972,56.578,56.6972,39626.0
2025-05-08 13:15:00,57.09,57.12,57.03,57.06,23919.0,56.7071,56.7369,56.6475,56.6773,23919.0
2025-05-08 13:20:00,57.07,57.14,57.02,57.14,38606.0,56.6872,56.7568,56.6376,56.7568,38606.0
2025-05-08 13:25:00,57.13,57.13,57.06,57.08,33409.0,56.7468,56.7468,56.6773,56.6972,33409.0
2025-05-08 13:30:00,57.08,57.18,57.04,57.05,46706.0,56.6972,56.7965,56.6574,56.6674,46706.0
2025-05-08 13:35:00,57.05,57.12,57.02,57.12,70829.0,56.6674,56.7369,56.6376,56.7369,70829.0
2025-05-08 13:40:00,57.12,57.15,57.09,57.12,23647.0,56.7369,56.7667,56.7071,56.7369,23647.0
2025-05-08 13:45:00,57.13,57.13,57.06,57.11,40306.0,56.7468,56.7468,56.6773,56.727,40306.0
2025-05-08 13:50:00,57.11,57.17,57.06,57.16,22057.0,56.727,56.7866,56.6773,56.7766,22057.0
2025-05-08 13:55:00,57.16,57.16,57.05,57.07,39650.0,56.7766,56.7766,56.6674,56.6872,39650.0
2025-05-08 14:00:00,57.06,57.1,57.01,57.03,41935.0,56.6773,56.717,56.6276,56.6475,41935.0
2025-05-08 14:05:00,57.03,57.07,57.0,57.04,46985.0,56.6475,56.6872,56.6177,56.6574,46985.0
2025-05-08 14:10:00,57.05,57.13,57.02,57.12,68798.0,56.6674,56.7468,56.6376,56.7369,68798.0
2025-05-08 14:15:00,57.12,57.19,57.1,57.19,39662.0,56.7369,56.8064,56.717,56.8064,39662.0
2025-05-08 14:20:00,57.19,57.24,57.16,57.17,37100.0,56.8064,56.8561,56.7766,56.7866,37100.0
2025-05-08 14:25:00,57.18,57.2,57.15,57.18,24706.0,56.7965,56.8164,56.7667,56.7965,24706.0
2025-05-08 14:30:00,57.17,57.24,57.15,57.2,44891.0,56.7866,56.8561,56.7667,56.8164,44891.0
2025-05-08 14:35:00,57.2,57.25,57.19,57.23,44046.0,56.8164,56.866,56.8064,56.8462,44046.0
2025-05-08 14:40:00,57.23,57.25,57.18,57.19,155564.0,56.8462,56.866,56.7965,56.8064,155564.0
2025-05-08 14:45:00,57.2,57.21,57.17,57.19,29826.0,56.8164,56.8263,56.7866,56.8064,29826.0
2025-05-08 14:50:00,57.18,57.18,57.08,57.09,52138.0,56.7965,56.7965,56.6972,56.7071,52138.0
2025-05-08 14:55:00,57.09,57.12,57.04,57.04,114250.0,56.7071,56.7369,56.6574,56.6574,114250.0
2025-05-08 15:00:00,57.04,57.05,56.99,57.0,82309.0,56.6574,56.6674,56.6078,56.6177,82309.0
2025-05-08 15:05:00,56.99,57.01,56.92,56.93,187308.0,56.6078,56.6276,56.5382,56.5482,187308.0
2025-05-08 15:10:00,56.93,56.95,56.9,56.91,182673.0,56.5482,56.568,56.5184,56.5283,182673.0
2025-05-08 15:15:00,56.91,56.99,56.88,56.98,130368.0,56.5283,56.6078,56.4985,56.5978,130368.0
2025-05-08 15:20:00,56.98,57.11,56.97,57.05,334485.0,56.5978,56.727,56.5879,56.6674,334485.0
2025-05-08 15:25:00,57.05,57.18,57.05,57.15,35230.0,56.6674,56.7965,56.6674,56.7667,35230.0
2025-05-08 15:30:00,57.17,57.19,57.11,57.12,93160.0,56.7866,56.8064,56.727,56.7369,93160.0
2025-05-08 15:35:00,57.11,57.14,57.03,57.05,136295.0,56.727,56.7568,56.6475,56.6674,136295.0
2025-05-08 15:40:00,57.05,57.07,57.0,57.03,144827.0,56.6674,56.6872,56.6177,56.6475,144827.0
2025-05-08 15:45:00,57.03,57.03,56.96,56.97,321651.0,56.6475,56.6475,56.578,56.5879,321651.0
2025-05-08 15:50:00,56.97,56.99,56.87,56.9,313113.0,56.5879,56.6078,56.4886,56.5184,313113.0
2025-05-08 15:55:00,56.9,56.91,56.81,56.85,675561.0,56.5184,56.5283,56.429,56.4687,675561.0
2025-05-09 09:30:00,56.84,57.1,56.83,56.93,184093.0,56.4588,56.717,56.4488,56.5482,184093.0
2025-05-09 09:35:00,56.92,56.98,56.79,56.86,48250.0,56.5382,56.5978,56.4091,56.4786,48250.0
2025-05-09 09:40:00,56.87,56.92,56.77,56.79,67746.0,56.4886,56.5382,56.3893,56.4091,67746.0
2025-05-09 09:45:00,56.8,56.88,56.74,56.78,43648.0,56.419,56.4985,56.3595,56.3992,43648.0
2025-05-09 09:50:00,56.78,56.86,56.73,56.85,124532.0,56.3992,56.4786,56.3495,56.4687,124532.0
2025-05-09 09:55:00,56.85,56.89,56.84,56.89,36661.0,56.4687,56.5084,56.4588,56.5084,36661.0
2025-05-09 10:00:00,56.87,56.89,56.69,56.76,145273.0,56.4886,56.5084,56.3098,56.3793,145273.0
2025-05-09 10:05:00,56.77,56.86,56.74,56.82,36547.0,56.3893,56.4786,56.3595,56.4389,36547.0
2025-05-09 10:10:00,56.82,56.84,56.64,56.7,40193.0,56.4389,56.4588,56.2601,56.3197,40193.0
2025-05-09 10:15:00,56.68,56.78,56.67,56.7,69782.0,56.2999,56.3992,56.2899,56.3197,69782.0
2025-05-09 10:20:00,56.7,56.75,56.66,56.73,91548.0,56.3197,56.3694,56.28,56.3495,91548.0
2025-05-09 10:25:00,56.72,56.72,56.49,56.55,43284.0,56.3396,56.3396,56.1111,56.1707,43284.0
2025-05-09 10:30:00,56.55,56.62,56.51,56.54,99842.0,56.1707,56.2403,56.131,56.1608,99842.0
2025-05-09 10:35:00,56.54,56.54,56.45,56.5,52241.0,56.1608,56.1608,56.0714,56.1211,52241.0
2025-05-09 10:40:00,56.5,56.55,56.45,56.55,69233.0,56.1211,56.1707,56.0714,56.1707,69233.0
2025-05-09 10:45:00,56.57,56.67,56.53,56.66,59150.0,56.1906,56.2899,56.1509,56.28,59150.0
2025-05-09 10:50:00,56.65,56.74,56.6,56.64,134270.0,56.2701,56.3595,56.2204,56.2601,134270.0
2025-05-09 10:55:00,56.64,56.7,56.62,56.62,78040.0,56.2601,56.3197,56.2403,56.2403,78040.0
2025-05-09 11:00:00,56.62,56.66,56.58,56.6,107193.0,56.2403,56.28,56.2005,56.2204,107193.0
2025-05-09 11:05:00,56.61,56.71,56.61,56.7,29938.0,56.2303,56.3297,56.2303,56.3197,29938.0
2025-05-09 11:10:00,56.7,56.7,56.57,56.61,34076.0,56.3197,56.3197,56.1906,56.2303,34076.0
2025-05-09 11:15:00,56.61,56.7,56.59,56.68,29453.0,56.2303,56.3197,56.2105,56.2999,29453.0
2025-05-09 11:20:00,56.67,56.7,56.65,56.67,27119.0,56.2899,56.3197,56.2701,56.2899,27119.0
2025-05-09 11:25:00,56.66,56.7,56.62,56.68,71026.0,56.28,56.3197,56.2403,56.2999,71026.0
2025-05-09 11:30:00,56.68,56.68,56.55,56.62,198776.0,56.2999,56.2999,56.1707,56.2403,198776.0
2025-05-09 11:35:00,56.62,56.67,56.56,56.57,85135.0,56.2403,56.2899,56.1807,56.1906,85135.0
2025-05-09 11:40:00,56.57,56.58,56.5,56.57,62392.0,56.1906,56.2005,56.1211,56.1906,62392.0
2025-05-09 11:45:00,56.57,56.61,56.5,56.57,103652.0,56.1906,56.2303,56.1211,56.1906,103652.0
2025-05-09 11:50:00,56.56,56.66,56.55,56.63,44988.0,56.1807,56.28,56.1707,56.2502,44988.0
2025-05-09 11:55:00,56.62,56.66,56.6,56.61,25899.0,56.2403,56.28,56.2204,56.2303,25899.0
2025-05-09 12:00:00,56.61,56.61,56.46,56.46,158767.0,56.2303,56.2303,56.0813,56.0813,158767.0
2025-05-09 12:05:00,56.46,56.55,56.45,56.46,35297.0,56.0813,56.1707,56.0714,56.0813,35297.0
2025-05-09 12:10:00,56.45,56.51,56.4,56.51,45925.0,56.0714,56.131,56.0217,56.131,45925.0
2025-05-09 12:15:00,56.51,56.55,56.41,56.48,183581.0,56.131,56.1707,56.0317,56.1012,183581.0
2025-05-09 12:20:00,56.48,56.5,56.45,56.46,47881.0,56.1012,56.1211,56.0714,56.0813,47881.0
2025-05-09 12:25:00,56.46,56.46,56.4,56.42,32465.0,56.0813,56.0813,56.0217,56.0416,32465.0
2025-05-09 12:30:00,56.42,56.47,56.37,56.39,43717.0,56.0416,56.0913,55.9919,56.0118,43717.0
2025-05-09 12:35:00,56.39,56.5,56.38,56.45,17982.0,56.0118,56.1211,56.0019,56.0714,17982.0
2025-05-09 12:40:00,56.45,56.5,56.45,56.46,26889.0,56.0714,56.1211,56.0714,56.0813,26889.0
2025-05-09 12:45:00,56.45,56.46,56.4,56.44,35075.0,56.0714,56.0813,56.0217,56.0615,35075.0
2025-05-09 12:50:00,56.44,56.5,56.43,56.48,25174.0,56.0615,56.1211,56.0515,56.1012,25174.0
2025-05-09 12:55:00,56.5,56.5,56.42,56.45,46544.0,56.1211,56.1211,56.0416,56.0714,46544.0
2025-05-09 13:00:00,56.45,56.5,56.44,56.45,19610.0,56.0714,56.1211,56.0615,56.0714,19610.0
2025-05-09 13:05:00,56.46,56.49,56.41,56.49,84318.0,56.0813,56.1111,56.0317,56.1111,84318.0
2025-05-09 13:10:00,56.5,56.55,56.48,56.5,19330.0,56.1211,56.1707,56.1012,56.1211,19330.0
2025-05-09 13:15:00,56.5,56.57,56.49,56.54,48196.0,56.1211,56.1906,56.1111,56.1608,48196.0
2025-05-09 13:20:00,56.54,56.6,56.39,56.59,193319.0,56.1608,56.2204,56.0118,56.2105,193319.0
2025-05-09 13:25:00,56.59,56.64,56.57,56.6,68178.0,56.2105,56.2601,56.1906,56.2204,68178.0
2025-05-09 13:30:00,56.6,56.64,56.54,56.59,23902.0,56.2204,56.2601,56.1608,56.2105,23902.0
2025-05-09 13:35:00,56.59,56.63,56.58,56.63,65603.0,56.2105,56.2502,56.2005,56.2502,65603.0
2025-05-09 13:40:00,56.63,56.67,56.61,56.65,22905.0,56.2502,56.2899,56.2303,56.2701,22905.0
2025-05-09 13:45:00,56.66,56.69,56.64,56.66,38584.0,56.28,56.3098,56.2601,56.28,38584.0
2025-05-09 13:50:00,56.66,56.66,56.56,56.63,200601.0,56.28,56.28,56.1807,56.2502,200601.0
2025-05-09 13:55:00,56.62,56.63,56.59,56.61,28419.0,56.2403,56.2502,56.2105,56.2303,28419.0
2025-05-09 14:00:00,56.61,56.62,56.56,56.58,20794.0,56.2303,56.2403,56.1807,56.2005,20794.0
2025-05-09 14:05:00,56.58,56.59,56.55,56.55,26575.0,56.2005,56.2105,56.1707,56.1707,26575.0
2025-05-09 14:10:00,56.55,56.57,56.53,56.54,16331.0,56.1707,56.1906,56.1509,56.1608,16331.0
2025-05-09 14:15:00,56.53,56.59,56.51,56.53,37683.0,56.1509,56.2105,56.131,56.1509,37683.0
2025-05-09 14:20:00,56.53,56.6,56.52,56.6,20328.0,56.1509,56.2204,56.1409,56.2204,20328.0
2025-05-09 14:25:00,56.59,56.62,56.52,56.53,37465.0,56.2105,56.2403,56.1409,56.1509,37465.0
2025-05-09 14:30:00,56.53,56.59,56.53,56.58,36028.0,56.1509,56.2105,56.1509,56.2005,36028.0
2025-05-09 14:35:00,56.58,56.59,56.51,56.57,41383.0,56.2005,56.2105,56.131,56.1906,41383.0
2025-05-09 14:40:00,56.59,56.61,56.57,56.6,23120.0,56.2105,56.2303,56.1906,56.2204,23120.0
2025-05-09 14:45:00,56.6,56.67,56.59,56.66,17400.0,56.2204,56.2899,56.2105,56.28,17400.0
2025-05-09 14:50:00,56.66,56.69,56.62,56.64,48550.0,56.28,56.3098,56.2403,56.2601,48550.0
2025-05-09 14:55:00,56.64,56.68,56.63,56.65,34412.0,56.2601,56.2999,56.2502,56.2701,34412.0
2025-05-09 15:00:00,56.65,56.69,56.65,56.67,27929.0,56.2701,56.3098,56.2701,56.2899,27929.0
2025-05-09 15:05:00,56.67,56.78,56.67,56.74,46225.0,56.2899,56.3992,56.2899,56.3595,46225.0
2025-05-09 15:10:00,56.75,56.77,56.72,56.77,45692.0,56.3694,56.3893,56.3396,56.3893,45692.0
2025-05-09 15:15:00,56.76,56.76,56.69,56.72,65274.0,56.3793,56.3793,56.3098,56.3396,65274.0
2025-05-09 15:20:00,56.72,56.74,56.68,56.73,39499.0,56.3396,56.3595,56.2999,56.3495,39499.0
2025-05-09 15:25:00,56.73,56.73,56.69,56.69,39035.0,56.3495,56.3495,56.3098,56.3098,39035.0
2025-05-09 15:30:00,56.7,56.73,56.66,56.72,64928.0,56.3197,56.3495,56.28,56.3396,64928.0
2025-05-09 15:35:00,56.73,56.75,56.66,56.67,57367.0,56.3495,56.3694,56.28,56.2899,57367.0
2025-05-09 15:40:00,56.67,56.67,56.57,56.58,151394.0,56.2899,56.2899,56.1906,56.2005,151394.0
2025-05-09 15:45:00,56.57,56.6,56.53,56.57,278174.0,56.1906,56.2204,56.1509,56.1906,278174.0
2025-05-09 15:50:00,56.57,56.7,56.56,56.68,201855.0,56.1906,56.3197,56.1807,56.2999,201855.0
2025-05-09 15:55:00,56.67,56.68,56.59,56.6,452826.0,56.2899,56.2999,56.2105,56.2204,452826.0
2025-05-12 09:30:00,59.23,59.83,58.93,59.63,857391.0,58.8328,59.4287,58.5348,59.2301,857391.0
2025-05-12 09:35:00,59.63,59.7,59.49,59.58,470268.0,59.2301,59.2996,59.091,59.1804,470268.0
2025-05-12 09:40:00,59.57,59.82,59.5,59.81,389722.0,59.1705,59.4188,59.1009,59.4089,389722.0
2025-05-12 09:45:00,59.8,59.86,59.58,59.67,350086.0,59.3989,59.4585,59.1804,59.2698,350086.0
2025-05-12 09:50:00,59.69,59.95,59.61,59.9,440709.0,59.2897,59.5479,59.2102,59.4983,440709.0
2025-05-12 09:55:00,59.9,59.91,59.72,59.73,565703.0,59.4983,59.5082,59.3195,59.3294,565703.0
2025-05-12 10:00:00,59.74,59.92,59.74,59.87,219767.0,59.3393,59.5181,59.3393,59.4685,219767.0
2025-05-12 10:05:00,59.86,59.87,59.54,59.6,387043.0,59.4585,59.4685,59.1407,59.2003,387043.0
2025-05-12 10:10:00,59.6,59.63,59.5,59.52,293725.0,59.2003,59.2301,59.1009,59.1208,293725.0
2025-05-12 10:15:00,59.53,59.57,59.44,59.48,235007.0,59.1307,59.1705,59.0413,59.0811,235007.0
2025-05-12 10:20:00,59.47,59.56,59.36,59.5,347441.0,59.0711,59.1605,58.9619,59.1009,347441.0
2025-05-12 10:25:00,59.5,59.5,59.23,59.29,225478.0,59.1009,59.1009,58.8328,58.8923,225478.0
2025-05-12 10:30:00,59.3,59.36,59.2,59.3,164563.0,58.9023,58.9619,58.803,58.9023,164563.0
2025-05-12 10:35:00,59.29,59.49,59.21,59.48,101671.0,58.8923,59.091,58.8129,59.0811,101671.0
2025-05-12 10:40:00,59.48,59.57,59.45,59.54,104520.0,59.0811,59.1705,59.0513,59.1407,104520.0
2025-05-12 10:45:00,59.54,59.55,59.41,59.51,143870.0,59.1407,59.1506,59.0115,59.1109,143870.0
2025-05-12 10:50:00,59.51,59.53,59.43,59.44,84068.0,59.1109,59.1307,59.0314,59.0413,84068.0
2025-05-12 10:55:00,59.44,59.47,59.22,59.22,233720.0,59.0413,59.0711,58.8228,58.8228,233720.0
2025-05-12 11:00:00,59.23,59.26,59.14,59.22,150030.0,58.8328,58.8626,58.7434,58.8228,150030.0
2025-05-12 11:05:00,59.22,59.26,59.14,59.16,63813.0,58.8228,58.8626,58.7434,58.7632,63813.0
2025-05-12 11:10:00,59.17,59.24,59.13,59.18,69720.0,58.7732,58.8427,58.7334,58.7831,69720.0
2025-05-12 11:15:00,59.2,59.21,59.06,59.1,52194.0,58.803,58.8129,58.6639,58.7036,52194.0
2025-05-12 11:20:00,59.1,59.13,58.97,59.02,69894.0,58.7036,58.7334,58.5745,58.6242,69894.0
2025-05-12 11:25:00,59.02,59.11,58.96,59.07,97540.0,58.6242,58.7136,58.5646,58.6738,97540.0
2025-05-12 11:30:00,59.07,59.16,59.05,59.13,103957.0,58.6738,58.7632,58.654,58.7334,103957.0
2025-05-12 11:35:00,59.12,59.18,59.09,59.13,51121.0,58.7235,58.7831,58.6937,58.7334,51121.0
2025-05-12 11:40:00,59.13,59.16,59.05,59.12,52677.0,58.7334,58.7632,58.654,58.7235,52677.0
2025-05-12 11:45:00,59.11,59.12,59.02,59.09,50862.0,58.7136,58.7235,58.6242,58.6937,50862.0
2025-05-12 11:50:00,59.09,59.09,59.01,59.07,50967.0,58.6937,58.6937,58.6142,58.6738,50967.0
2025-05-12 11:55:00,59.07,59.09,58.99,59.03,49857.0,58.6738,58.6937,58.5944,58.6341,49857.0
2025-05-12 12:00:00,59.02,59.11,59.0,59.07,44244.0,58.6242,58.7136,58.6043,58.6738,44244.0
2025-05-12 12:05:00,59.08,59.12,59.05,59.09,41337.0,58.6838,58.7235,58.654,58.6937,41337.0
2025-05-12 12:10:00,59.09,59.13,59.06,59.12,76924.0,58.6937,58.7334,58.6639,58.7235,76924.0
2025-05-12 12:15:00,59.12,59.13,59.03,59.05,57356.0,58.7235,58.7334,58.6341,58.654,57356.0
2025-05-12 12:20:00,59.05,59.12,59.03,59.12,93319.0,58.654,58.7235,58.6341,58.7235,93319.0
2025-05-12 12:25:00,59.12,59.15,59.03,59.03,52845.0,58.7235,58.7533,58.6341,58.6341,52845.0
2025-05-12 12:30:00,59.03,59.13,59.03,59.11,111182.0,58.6341,58.7334,58.6341,58.7136,111182.0
2025-05-12 12:35:00,59.11,59.19,59.1,59.19,149330.0,58.7136,58.793,58.7036,58.793,149330.0
2025-05-12 12:40:00,59.19,59.21,59.15,59.21,81312.0,58.793,58.8129,58.7533,58.8129,81312.0
2025-05-12 12:45:00,59.21,59.25,59.18,59.21,140093.0,58.8129,58.8526,58.7831,58.8129,140093.0
2025-05-12 12:50:00,59.22,59.36,59.21,59.35,153843.0,58.8228,58.9619,58.8129,58.9519,153843.0
2025-05-12 12:55:00,59.35,59.4,59.31,59.39,72066.0,58.9519,59.0016,58.9122,58.9917,72066.0
2025-05-12 13:00:00,59.39,59.45,59.37,59.44,51567.0,58.9917,59.0513,58.9718,59.0413,51567.0
2025-05-12 13:05:00,59.44,59.59,59.39,59.57,84414.0,59.0413,59.1903,58.9917,59.1705,84414.0
2025-05-12 13:10:00,59.57,59.57,59.45,59.47,161451.0,59.1705,59.1705,59.0513,59.0711,161451.0
2025-05-12 13:15:00,59.48,59.52,59.43,59.49,81209.0,59.0811,59.1208,59.0314,59.091,81209.0
2025-05-12 13:20:00,59.48,59.51,59.42,59.51,121951.0,59.0811,59.1109,59.0215,59.1109,121951.0
2025-05-12 13:25:00,59.51,59.56,59.48,59.51,139058.0,59.1109,59.1605,59.0811,59.1109,139058.0
2025-05-12 13:30:00,59.52,59.56,59.49,59.5,75282.0,59.1208,59.1605,59.091,59.1009,75282.0
2025-05-12 13:35:00,59.51,59.51,59.4,59.46,161937.0,59.1109,59.1109,59.0016,59.0612,161937.0
2025-05-12 13:40:00,59.46,59.51,59.45,59.45,123825.0,59.0612,59.1109,59.0513,59.0513,123825.0
2025-05-12 13:45:00,59.46,59.48,59.43,59.45,58954.0,59.0612,59.0811,59.0314,59.0513,58954.0
2025-05-12 13:50:00,59.45,59.51,59.43,59.5,172962.0,59.0513,59.1109,59.0314,59.1009,172962.0
2025-05-12 13:55:00,59.5,59.51,59.45,59.48,88418.0,59.1009,59.1109,59.0513,59.0811,88418.0
2025-05-12 14:00:00,59.47,59.52,59.44,59.52,77508.0,59.0711,59.1208,59.0413,59.1208,77508.0
2025-05-12 14:05:00,59.52,59.52,59.38,59.41,72918.0,59.1208,59.1208,58.9817,59.0115,72918.0
2025-05-12 14:10:00,59.41,59.42,59.33,59.37,84711.0,59.0115,59.0215,58.9321,58.9718,84711.0
2025-05-12 14:15:00,59.38,59.43,59.35,59.42,68918.0,58.9817,59.0314,58.9519,59.0215,68918.0
2025-05-12 14:20:00,59.42,59.42,59.29,59.3,98401.0,59.0215,59.0215,58.8923,58.9023,98401.0
2025-05-12 14:25:00,59.3,59.35,59.26,59.33,120986.0,58.9023,58.9519,58.8626,58.9321,120986.0
2025-05-12 14:30:00,59.33,59.47,59.33,59.47,214715.0,58.9321,59.0711,58.9321,59.0711,214715.0
2025-05-12 14:35:00,59.47,59.51,59.45,59.5,69611.0,59.0711,59.1109,59.0513,59.1009,69611.0
2025-05-12 14:40:00,59.51,59.52,59.44,59.47,110533.0,59.1109,59.1208,59.0413,59.0711,110533.0
2025-05-12 14:45:00,59.47,59.5,59.41,59.42,86647.0,59.0711,59.1009,59.0115,59.0215,86647.0
2025-05-12 14:50:00,59.42,59.42,59.35,59.38,126286.0,59.0215,59.0215,58.9519,58.9817,126286.0
2025-05-12 14:55:00,59.38,59.46,59.38,59.41,209722.0,58.9817,59.0612,58.9817,59.0115,209722.0
2025-05-12 15:00:00,59.41,59.46,59.35,59.46,91357.0,59.0115,59.0612,58.9519,59.0612,91357.0
2025-05-12 15:05:00,59.46,59.46,59.41,59.43,61372.0,59.0612,59.0612,59.0115,59.0314,61372.0
2025-05-12 15:10:00,59.43,59.44,59.37,59.42,190890.0,59.0314,59.0413,58.9718,59.0215,190890.0
2025-05-12 15:15:00,59.41,59.43,59.36,59.42,115062.0,59.0115,59.0314,58.9619,59.0215,115062.0
2025-05-12 15:20:00,59.42,59.42,59.36,59.38,139835.0,59.0215,59.0215,58.9619,58.9817,139835.0
2025-05-12 15:25:00,59.38,59.38,59.2,59.22,280080.0,58.9817,58.9817,58.803,58.8228,280080.0
2025-05-12 15:30:00,59.22,59.22,59.13,59.21,154440.0,58.8228,58.8228,58.7334,58.8129,154440.0
2025-05-12 15:35:00,59.21,59.24,59.18,59.23,140149.0,58.8129,58.8427,58.7831,58.8328,140149.0
2025-05-12 15:40:00,59.23,59.28,59.18,59.28,219479.0,58.8328,58.8824,58.7831,58.8824,219479.0
2025-05-12 15:45:00,59.28,59.3,59.22,59.23,574036.0,58.8824,58.9023,58.8228,58.8328,574036.0
2025-05-12 15:50:00,59.23,59.31,59.22,59.23,631972.0,58.8328,58.9122,58.8228,58.8328,631972.0
2025-05-12 15:55:00,59.22,59.25,59.14,59.19,879426.0,58.8228,58.8526,58.7434,58.793,879426.0
2025-05-13 09:30:00,59.4,59.56,59.15,59.17,282401.0,59.0016,59.1605,58.7533,58.7732,282401.0
2025-05-13 09:35:00,59.21,59.29,59.1,59.28,188977.0,58.8129,58.8923,58.7036,58.8824,188977.0
2025-05-13 09:40:00,59.28,59.32,59.07,59.11,134773.0,58.8824,58.9221,58.6738,58.7136,134773.0
2025-05-13 09:45:00,59.12,59.27,59.1,59.19,176349.0,58.7235,58.8725,58.7036,58.793,176349.0
2025-05-13 09:50:00,59.19,59.21,59.08,59.1,81406.0,58.793,58.8129,58.6838,58.7036,81406.0
2025-05-13 09:55:00,59.1,59.24,59.03,59.17,443842.0,58.7036,58.8427,58.6341,58.7732,443842.0
2025-05-13 10:00:00,59.17,59.29,59.12,59.27,203606.0,58.7732,58.8923,58.7235,58.8725,203606.0
2025-05-13 10:05:00,59.26,59.26,59.09,59.13,138615.0,58.8626,58.8626,58.6937,58.7334,138615.0
2025-05-13 10:10:00,59.13,59.34,59.1,59.33,182910.0,58.7334,58.942,58.7036,58.9321,182910.0
2025-05-13 10:15:00,59.32,59.46,59.28,59.36,123921.0,58.9221,59.0612,58.8824,58.9619,123921.0
2025-05-13 10:20:00,59.36,59.4,59.25,59.28,190349.0,58.9619,59.0016,58.8526,58.8824,190349.0
2025-05-13 10:25:00,59.27,59.35,59.22,59.23,104933.0,58.8725,58.9519,58.8228,58.8328,104933.0
2025-05-13 10:30:00,59.24,59.27,59.17,59.24,106205.0,58.8427,58.8725,58.7732,58.8427,106205.0
2025-05-13 10:35:00,59.26,59.28,59.22,59.27,53870.0,58.8626,58.8824,58.8228,58.8725,53870.0
2025-05-13 10:40:00,59.27,59.28,59.17,59.22,32082.0,58.8725,58.8824,58.7732,58.8228,32082.0
2025-05-13 10:45:00,59.22,59.29,59.21,59.27,111488.0,58.8228,58.8923,58.8129,58.8725,111488.0
2025-05-13 10:50:00,59.28,59.39,59.28,59.33,38488.0,58.8824,58.9917,58.8824,58.9321,38488.0
2025-05-13 10:55:00,59.32,59.4,59.32,59.38,58516.0,58.9221,59.0016,58.9221,58.9817,58516.0
2025-05-13 11:00:00,59.37,59.4,59.3,59.37,69185.0,58.9718,59.0016,58.9023,58.9718,69185.0
2025-05-13 11:05:00,59.37,59.51,59.34,59.5,136438.0,58.9718,59.1109,58.942,59.1009,136438.0
2025-05-13 11:10:00,59.5,59.56,59.48,59.48,97665.0,59.1009,59.1605,59.0811,59.0811,97665.0
2025-05-13 11:15:00,59.47,59.53,59.47,59.5,93862.0,59.0711,59.1307,59.0711,59.1009,93862.0
2025-05-13 11:20:00,59.5,59.6,59.5,59.57,216878.0,59.1009,59.2003,59.1009,59.1705,216878.0
2025-05-13 11:25:00,59.58,59.68,59.57,59.6,155499.0,59.1804,59.2797,59.1705,59.2003,155499.0
2025-05-13 11:30:00,59.59,59.61,59.54,59.6,106443.0,59.1903,59.2102,59.1407,59.2003,106443.0
2025-05-13 11:35:00,59.6,59.62,59.54,59.6,51452.0,59.2003,59.2201,59.1407,59.2003,51452.0
2025-05-13 11:40:00,59.59,59.72,59.58,59.69,119977.0,59.1903,59.3195,59.1804,59.2897,119977.0
2025-05-13 11:45:00,59.69,59.74,59.66,59.68,129138.0,59.2897,59.3393,59.2599,59.2797,129138.0
2025-05-13 11:50:00,59.66,59.66,59.56,59.56,71784.0,59.2599,59.2599,59.1605,59.1605,71784.0
2025-05-13 11:55:00,59.55,59.59,59.53,59.55,578766.0,59.1506,59.1903,59.1307,59.1506,578766.0
2025-05-13 12:00:00,59.54,59.54,59.4,59.41,41939.0,59.1407,59.1407,59.0016,59.0115,41939.0
2025-05-13 12:05:00,59.41,59.43,59.37,59.42,52266.0,59.0115,59.0314,58.9718,59.0215,52266.0
2025-05-13 12:10:00,59.41,59.46,59.35,59.4,39541.0,59.0115,59.0612,58.9519,59.0016,39541.0
2025-05-13 12:15:00,59.39,59.39,59.25,59.25,81312.0,58.9917,58.9917,58.8526,58.8526,81312.0
2025-05-13 12:20:00,59.24,59.35,59.24,59.34,76768.0,58.8427,58.9519,58.8427,58.942,76768.0
2025-05-13 12:25:00,59.35,59.42,59.31,59.32,72881.0,58.9519,59.0215,58.9122,58.9221,72881.0
2025-05-13 12:30:00,59.32,59.36,59.31,59.34,42480.0,58.9221,58.9619,58.9122,58.942,42480.0
2025-05-13 12:35:00,59.34,59.39,59.34,59.37,59466.0,58.942,58.9917,58.942,58.9718,59466.0
2025-05-13 12:40:00,59.37,59.42,59.34,59.37,60458.0,58.9718,59.0215,58.942,58.9718,60458.0
2025-05-13 12:45:00,59.38,59.45,59.37,59.41,60512.0,58.9817,59.0513,58.9718,59.0115,60512.0
2025-05-13 12:50:00,59.4,59.4,59.33,59.34,49605.0,59.0016,59.0016,58.9321,58.942,49605.0
2025-05-13 12:55:00,59.35,59.37,59.25,59.25,58366.0,58.9519,58.9718,58.8526,58.8526,58366.0
2025-05-13 13:00:00,59.26,59.31,59.24,59.28,67471.0,58.8626,58.9122,58.8427,58.8824,67471.0
2025-05-13 13:05:00,59.28,59.31,59.25,59.27,17166.0,58.8824,58.9122,58.8526,58.8725,17166.0
2025-05-13 13:10:00,59.28,59.33,59.23,59.33,182446.0,58.8824,58.9321,58.8328,58.9321,182446.0
2025-05-13 13:15:00,59.34,59.38,59.31,59.37,36607.0,58.942,58.9817,58.9122,58.9718,36607.0
2025-05-13 13:20:00,59.38,59.38,59.34,59.37,49562.0,58.9817,58.9817,58.942,58.9718,49562.0
2025-05-13 13:25:00,59.38,59.42,59.36,59.38,49461.0,58.9817,59.0215,58.9619,58.9817,49461.0
2025-05-13 13:30:00,59.38,59.46,59.35,59.46,60239.0,58.9817,59.0612,58.9519,59.0612,60239.0
2025-05-13 13:35:00,59.46,59.48,59.43,59.48,141875.0,59.0612,59.0811,59.0314,59.0811,141875.0
2025-05-13 13:40:00,59.48,59.51,59.43,59.43,122240.0,59.0811,59.1109,59.0314,59.0314,122240.0
2025-05-13 13:45:00,59.43,59.48,59.4,59.46,62148.0,59.0314,59.0811,59.0016,59.0612,62148.0
2025-05-13 13:50:00,59.46,59.48,59.41,59.41,29567.0,59.0612,59.0811,59.0115,59.0115,29567.0
2025-05-13 13:55:00,59.39,59.41,59.34,59.36,30226.0,58.9917,59.0115,58.942,58.9619,30226.0
2025-05-13 14:00:00,59.37,59.44,59.34,59.43,31684.0,58.9718,59.0413,58.942,59.0314,31684.0
2025-05-13 14:05:00,59.42,59.47,59.37,59.38,18698.0,59.0215,59.0711,58.9718,58.9817,18698.0
2025-05-13 14:10:00,59.38,59.46,59.37,59.46,11572.0,58.9817,59.0612,58.9718,59.0612,11572.0
2025-05-13 14:15:00,59.46,59.48,59.42,59.48,31301.0,59.0612,59.0811,59.0215,59.0811,31301.0
2025-05-13 14:20:00,59.47,59.55,59.46,59.54,22636.0,59.0711,59.1506,59.0612,59.1407,22636.0
2025-05-13 14:25:00,59.54,59.55,59.49,59.49,37756.0,59.1407,59.1506,59.091,59.091,37756.0
2025-05-13 14:30:00,59.49,59.51,59.45,59.5,40672.0,59.091,59.1109,59.0513,59.1009,40672.0
2025-05-13 14:35:00,59.5,59.51,59.47,59.48,20373.0,59.1009,59.1109,59.0711,59.0811,20373.0
2025-05-13 14:40:00,59.48,59.48,59.4,59.41,22751.0,59.0811,59.0811,59.0016,59.0115,22751.0
2025-05-13 14:45:00,59.42,59.47,59.39,59.46,34432.0,59.0215,59.0711,58.9917,59.0612,34432.0
2025-05-13 14:50:00,59.46,59.47,59.42,59.46,14747.0,59.0612,59.0711,59.0215,59.0612,14747.0
2025-05-13 14:55:00,59.46,59.54,59.45,59.5,22934.0,59.0612,59.1407,59.0513,59.1009,22934.0
2025-05-13 15:00:00,59.49,59.51,59.46,59.48,25922.0,59.091,59.1109,59.0612,59.0811,25922.0
2025-05-13 15:05:00,59.48,59.55,59.48,59.52,28770.0,59.0811,59.1506,59.0811,59.1208,28770.0
2025-05-13 15:10:00,59.53,59.6,59.53,59.59,27503.0,59.1307,59.2003,59.1307,59.1903,27503.0
2025-05-13 15:15:00,59.59,59.64,59.57,59.57,101745.0,59.1903,59.24,59.1705,59.1705,101745.0
2025-05-13 15:20:00,59.57,59.58,59.53,59.55,51360.0,59.1705,59.1804,59.1307,59.1506,51360.0
2025-05-13 15:25:00,59.54,59.56,59.51,59.55,69803.0,59.1407,59.1605,59.1109,59.1506,69803.0
2025-05-13 15:30:00,59.55,59.6,59.54,59.59,110379.0,59.1506,59.2003,59.1407,59.1903,110379.0
2025-05-13 15:35:00,59.58,59.63,59.57,59.6,103006.0,59.1804,59.2301,59.1705,59.2003,103006.0
2025-05-13 15:40:00,59.6,59.61,59.56,59.61,85316.0,59.2003,59.2102,59.1605,59.2102,85316.0
2025-05-13 15:45:00,59.61,59.61,59.51,59.52,198651.0,59.2102,59.2102,59.1109,59.1208,198651.0
2025-05-13 15:50:00,59.52,59.56,59.42,59.45,244673.0,59.1208,59.1605,59.0215,59.0513,244673.0
2025-05-13 15:55:00,59.44,59.5,59.41,59.46,686947.0,59.0413,59.1009,59.0115,59.0612,686947.0
2025-05-14 09:30:00,59.16,59.4,59.12,59.32,497551.0,58.7632,59.0016,58.7235,58.9221,497551.0
2025-05-14 09:35:00,59.32,59.37,59.19,59.31,278874.0,58.9221,58.9718,58.793,58.9122,278874.0
2025-05-14 09:40:00,59.35,59.4,59.3,59.33,88389.0,58.9519,59.0016,58.9023,58.9321,88389.0
2025-05-14 09:45:00,59.3,59.38,59.19,59.31,139453.0,58.9023,58.9817,58.793,58.9122,139453.0
2025-05-14 09:50:00,59.32,59.33,59.2,59.26,105165.0,58.9221,58.9321,58.803,58.8626,105165.0
2025-05-14 09:55:00,59.24,59.24,59.11,59.23,195653.0,58.8427,58.8427,58.7136,58.8328,195653.0
2025-05-14 10:00:00,59.23,59.34,59.19,59.32,233292.0,58.8328,58.942,58.793,58.9221,233292.0
2025-05-14 10:05:00,59.32,59.33,59.24,59.26,68587.0,58.9221,58.9321,58.8427,58.8626,68587.0
2025-05-14 10:10:00,59.25,59.26,59.1,59.16,58750.0,58.8526,58.8626,58.7036,58.7632,58750.0
2025-05-14 10:15:00,59.13,59.13,58.98,59.02,380931.0,58.7334,58.7334,58.5844,58.6242,380931.0
2025-05-14 10:20:00,59.03,59.2,59.01,59.16,142531.0,58.6341,58.803,58.6142,58.7632,142531.0
2025-05-14 10:25:00,59.15,59.16,59.04,59.05,198684.0,58.7533,58.7632,58.644,58.654,198684.0
2025-05-14 10:30:00,59.05,59.15,59.04,59.1,192650.0,58.654,58.7533,58.644,58.7036,192650.0
2025-05-14 10:35:00,59.09,59.13,59.05,59.09,49351.0,58.6937,58.7334,58.654,58.6937,49351.0
2025-05-14 10:40:00,59.09,59.23,59.08,59.18,121253.0,58.6937,58.8328,58.6838,58.7831,121253.0
2025-05-14 10:45:00,59.19,59.2,59.14,59.16,44841.0,58.793,58.803,58.7434,58.7632,44841.0
2025-05-14 10:50:00,59.16,59.26,59.14,59.23,35714.0,58.7632,58.8626,58.7434,58.8328,35714.0
2025-05-14 10:55:00,59.23,59.25,59.15,59.18,106190.0,58.8328,58.8526,58.7533,58.7831,106190.0
2025-05-14 11:00:00,59.18,59.19,59.07,59.08,43877.0,58.7831,58.793,58.6738,58.6838,43877.0
2025-05-14 11:05:00,59.08,59.16,59.03,59.15,184936.0,58.6838,58.7632,58.6341,58.7533,184936.0
2025-05-14 11:10:00,59.15,59.26,59.13,59.23,153385.0,58.7533,58.8626,58.7334,58.8328,153385.0
2025-05-14 11:15:00,59.23,59.28,59.2,59.21,39988.0,58.8328,58.8824,58.803,58.8129,39988.0
2025-05-14 11:20:00,59.22,59.37,59.21,59.37,35770.0,58.8228,58.9718,58.8129,58.9718,35770.0
2025-05-14 11:25:00,59.36,59.38,59.32,59.37,33013.0,58.9619,58.9817,58.9221,58.9718,33013.0
2025-05-14 11:30:00,59.37,59.48,59.34,59.48,104927.0,58.9718,59.0811,58.942,59.0811,104927.0
2025-05-14 11:35:00,59.49,59.49,59.38,59.39,76349.0,59.091,59.091,58.9817,58.9917,76349.0
2025-05-14 11:40:00,59.38,59.46,59.38,59.42,67417.0,58.9817,59.0612,58.9817,59.0215,67417.0
2025-05-14 11:45:00,59.42,59.46,59.4,59.45,76819.0,59.0215,59.0612,59.0016,59.0513,76819.0
2025-05-14 11:50:00,59.44,59.45,59.37,59.41,137126.0,59.0413,59.0513,58.9718,59.0115,137126.0
2025-05-14 11:55:00,59.41,59.42,59.37,59.41,84401.0,59.0115,59.0215,58.9718,59.0115,84401.0
2025-05-14 12:00:00,59.42,59.52,59.4,59.52,145361.0,59.0215,59.1208,59.0016,59.1208,145361.0
2025-05-14 12:05:00,59.52,59.56,59.48,59.55,99397.0,59.1208,59.1605,59.0811,59.1506,99397.0
2025-05-14 12:10:00,59.56,59.57,59.47,59.5,217827.0,59.1605,59.1705,59.0711,59.1009,217827.0
2025-05-14 12:15:00,59.5,59.54,59.47,59.48,127879.0,59.1009,59.1407,59.0711,59.0811,127879.0
2025-05-14 12:20:00,59.48,59.51,59.44,59.46,149862.0,59.0811,59.1109,59.0413,59.0612,149862.0
2025-05-14 12:25:00,59.46,59.47,59.4,59.42,104258.0,59.0612,59.0711,59.0016,59.0215,104258.0
2025-05-14 12:30:00,59.42,59.54,59.41,59.5,155412.0,59.0215,59.1407,59.0115,59.1009,155412.0
2025-05-14 12:35:00,59.5,59.52,59.39,59.41,53637.0,59.1009,59.1208,58.9917,59.0115,53637.0
2025-05-14 12:40:00,59.41,59.42,59.31,59.32,186919.0,59.0115,59.0215,58.9122,58.9221,186919.0
2025-05-14 12:45:00,59.32,59.38,59.3,59.3,85516.0,58.9221,58.9817,58.9023,58.9023,85516.0
2025-05-14 12:50:00,59.3,59.33,59.28,59.29,36328.0,58.9023,58.9321,58.8824,58.8923,36328.0
2025-05-14 12:55:00,59.28,59.31,59.26,59.31,56001.0,58.8824,58.9122,58.8626,58.9122,56001.0
2025-05-14 13:00:00,59.3,59.31,59.24,59.27,162273.0,58.9023,58.9122,58.8427,58.8725,162273.0
2025-05-14 13:05:00,59.26,59.28,59.24,59.28,14008.0,58.8626,58.8824,58.8427,58.8824,14008.0
2025-05-14 13:10:00,59.29,59.29,59.22,59.24,161799.0,58.8923,58.8923,58.8228,58.8427,161799.0
2025-05-14 13:15:00,59.23,59.29,59.19,59.23,116092.0,58.8328,58.8923,58.793,58.8328,116092.0
2025-05-14 13:20:00,59.23,59.23,59.13,59.18,117727.0,58.8328,58.8328,58.7334,58.7831,117727.0
2025-05-14 13:25:00,59.18,59.25,59.15,59.24,41434.0,58.7831,58.8526,58.7533,58.8427,41434.0
2025-05-14 13:30:00,59.25,59.31,59.23,59.23,66264.0,58.8526,58.9122,58.8328,58.8328,66264.0
2025-05-14 13:35:00,59.23,59.31,59.23,59.31,22425.0,58.8328,58.9122,58.8328,58.9122,22425.0
2025-05-14 13:40:00,59.31,59.34,59.28,59.32,57010.0,58.9122,58.942,58.8824,58.9221,57010.0
2025-05-14 13:45:00,59.32,59.34,59.3,59.32,66317.0,58.9221,58.942,58.9023,58.9221,66317.0
2025-05-14 13:50:00,59.32,59.36,59.31,59.31,35146.0,58.9221,58.9619,58.9122,58.9122,35146.0
2025-05-14 13:55:00,59.32,59.35,59.3,59.33,35552.0,58.9221,58.9519,58.9023,58.9321,35552.0
2025-05-14 14:00:00,59.34,59.35,59.3,59.32,30092.0,58.942,58.9519,58.9023,58.9221,30092.0
2025-05-14 14:05:00,59.33,59.38,59.3,59.3,30364.0,58.9321,58.9817,58.9023,58.9023,30364.0
2025-05-14 14:10:00,59.3,59.31,59.19,59.19,94246.0,58.9023,58.9122,58.793,58.793,94246.0
2025-05-14 14:15:00,59.2,59.25,59.18,59.23,100203.0,58.803,58.8526,58.7831,58.8328,100203.0
2025-05-14 14:20:00,59.23,59.24,59.14,59.17,63611.0,58.8328,58.8427,58.7434,58.7732,63611.0
2025-05-14 14:25:00,59.17,59.19,59.12,59.13,30486.0,58.7732,58.793,58.7235,58.7334,30486.0
2025-05-14 14:30:00,59.14,59.28,59.13,59.26,114492.0,58.7434,58.8824,58.7334,58.8626,114492.0
2025-05-14 14:35:00,59.26,59.3,59.21,59.25,58111.0,58.8626,58.9023,58.8129,58.8526,58111.0
2025-05-14 14:40:00,59.25,59.26,59.22,59.25,22319.0,58.8526,58.8626,58.8228,58.8526,22319.0
2025-05-14 14:45:00,59.23,59.25,59.16,59.19,36323.0,58.8328,58.8526,58.7632,58.793,36323.0
2025-05-14 14:50:00,59.19,59.2,59.17,59.18,27354.0,58.793,58.803,58.7732,58.7831,27354.0
2025-05-14 14:55:00,59.18,59.2,59.16,59.2,32953.0,58.7831,58.803,58.7632,58.803,32953.0
2025-05-14 15:00:00,59.2,59.25,59.17,59.22,111136.0,58.803,58.8526,58.7732,58.8228,111136.0
2025-05-14 15:05:00,59.22,59.26,59.2,59.25,90948.0,58.8228,58.8626,58.803,58.8526,90948.0
2025-05-14 15:10:00,59.25,59.26,59.22,59.26,58996.0,58.8526,58.8626,58.8228,58.8626,58996.0
2025-05-14 15:15:00,59.25,59.27,59.22,59.23,139343.0,58.8526,58.8725,58.8228,58.8328,139343.0
2025-05-14 15:20:00,59.23,59.24,59.16,59.17,111534.0,58.8328,58.8427,58.7632,58.7732,111534.0
2025-05-14 15:25:00,59.16,59.31,59.14,59.29,78742.0,58.7632,58.9122,58.7434,58.8923,78742.0
2025-05-14 15:30:00,59.29,59.32,59.25,59.26,167421.0,58.8923,58.9221,58.8526,58.8626,167421.0
2025-05-14 15:35:00,59.26,59.31,59.26,59.3,124408.0,58.8626,58.9122,58.8626,58.9023,124408.0
2025-05-14 15:40:00,59.3,59.32,59.27,59.28,103413.0,58.9023,58.9221,58.8725,58.8824,103413.0
2025-05-14 15:45:00,59.27,59.32,59.25,59.3,200373.0,58.8725,58.9221,58.8526,58.9023,200373.0
2025-05-14 15:50:00,59.31,59.42,59.3,59.38,245779.0,58.9122,59.0215,58.9023,58.9817,245779.0
2025-05-14 15:55:00,59.38,59.4,59.14,59.16,846671.0,58.9817,59.0016,58.7434,58.7632,846671.0
2025-05-15 09:30:00,59.1,59.43,59.09,59.28,277336.0,58.7036,59.0314,58.6937,58.8824,277336.0
2025-05-15 09:35:00,59.27,59.47,59.26,59.39,105648.0,58.8725,59.0711,58.8626,58.9917,105648.0
2025-05-15 09:40:00,59.36,59.44,59.32,59.42,66816.0,58.9619,59.0413,58.9221,59.0215,66816.0
2025-05-15 09:45:00,59.43,59.44,59.24,59.27,73049.0,59.0314,59.0413,58.8427,58.8725,73049.0
2025-05-15 09:50:00,59.27,59.27,59.08,59.15,94626.0,58.8725,58.8725,58.6838,58.7533,94626.0
2025-05-15 09:55:00,59.16,59.18,59.06,59.07,116110.0,58.7632,58.7831,58.6639,58.6738,116110.0
2025-05-15 10:00:00,59.08,59.16,59.05,59.11,76291.0,58.6838,58.7632,58.654,58.7136,76291.0
2025-05-15 10:05:00,59.11,59.11,58.99,59.04,141701.0,58.7136,58.7136,58.5944,58.644,141701.0
2025-05-15 10:10:00,59.03,59.06,58.95,58.99,111445.0,58.6341,58.6639,58.5546,58.5944,111445.0
2025-05-15 10:15:00,58.98,59.09,58.95,59.08,45919.0,58.5844,58.6937,58.5546,58.6838,45919.0
2025-05-15 10:20:00,59.08,59.13,59.01,59.08,27582.0,58.6838,58.7334,58.6142,58.6838,27582.0
2025-05-15 10:25:00,59.07,59.07,58.94,58.96,77352.0,58.6738,58.6738,58.5447,58.5646,77352.0
2025-05-15 10:30:00,58.97,58.98,58.78,58.79,144250.0,58.5745,58.5844,58.3858,58.3957,144250.0
2025-05-15 10:35:00,58.8,58.88,58.76,58.88,55631.0,58.4056,58.4851,58.3659,58.4851,55631.0
2025-05-15 10:40:00,58.89,58.97,58.87,58.93,46778.0,58.495,58.5745,58.4752,58.5348,46778.0
2025-05-15 10:45:00,58.92,58.99,58.92,58.95,37872.0,58.5248,58.5944,58.5248,58.5546,37872.0
2025-05-15 10:50:00,58.94,58.99,58.93,58.97,21536.0,58.5447,58.5944,58.5348,58.5745,21536.0
2025-05-15 10:55:00,58.97,59.04,58.94,59.03,42065.0,58.5745,58.644,58.5447,58.6341,42065.0
2025-05-15 11:00:00,59.03,59.06,58.97,59.06,39964.0,58.6341,58.6639,58.5745,58.6639,39964.0
2025-05-15 11:05:00,59.07,59.08,59.01,59.01,28441.0,58.6738,58.6838,58.6142,58.6142,28441.0
2025-05-15 11:10:00,59.02,59.11,59.01,59.07,74985.0,58.6242,58.7136,58.6142,58.6738,74985.0
2025-05-15 11:15:00,59.07,59.1,59.03,59.05,36663.0,58.6738,58.7036,58.6341,58.654,36663.0
2025-05-15 11:20:00,59.05,59.11,59.04,59.06,30433.0,58.654,58.7136,58.644,58.6639,30433.0
2025-05-15 11:25:00,59.05,59.05,58.99,59.02,18071.0,58.654,58.654,58.5944,58.6242,18071.0
2025-05-15 11:30:00,59.02,59.06,58.99,59.01,84803.0,58.6242,58.6639,58.5944,58.6142,84803.0
2025-05-15 11:35:00,59.0,59.03,58.95,58.99,21320.0,58.6043,58.6341,58.5546,58.5944,21320.0
2025-05-15 11:40:00,59.0,59.12,59.0,59.09,24766.0,58.6043,58.7235,58.6043,58.6937,24766.0
2025-05-15 11:45:00,59.09,59.13,59.08,59.08,21307.0,58.6937,58.7334,58.6838,58.6838,21307.0
2025-05-15 11:50:00,59.09,59.11,59.05,59.09,42933.0,58.6937,58.7136,58.654,58.6937,42933.0
2025-05-15 11:55:00,59.09,59.13,59.08,59.12,52994.0,58.6937,58.7334,58.6838,58.7235,52994.0
2025-05-15 12:00:00,59.12,59.16,59.09,59.13,62573.0,58.7235,58.7632,58.6937,58.7334,62573.0
2025-05-15 12:05:00,59.14,59.2,59.13,59.2,91181.0,58.7434,58.803,58.7334,58.803,91181.0
2025-05-15 12:10:00,59.19,59.2,59.07,59.11,41274.0,58.793,58.803,58.6738,58.7136,41274.0
2025-05-15 12:15:00,59.11,59.12,59.05,59.06,41443.0,58.7136,58.7235,58.654,58.6639,41443.0
2025-05-15 12:20:00,59.05,59.06,59.0,59.03,70624.0,58.654,58.6639,58.6043,58.6341,70624.0
2025-05-15 12:25:00,59.02,59.03,58.96,59.02,48802.0,58.6242,58.6341,58.5646,58.6242,48802.0
2025-05-15 12:30:00,59.01,59.07,58.99,59.05,83841.0,58.6142,58.6738,58.5944,58.654,83841.0
2025-05-15 12:35:00,59.05,59.12,59.01,59.11,31125.0,58.654,58.7235,58.6142,58.7136,31125.0
2025-05-15 12:40:00,59.11,59.12,59.06,59.08,41736.0,58.7136,58.7235,58.6639,58.6838,41736.0
2025-05-15 12:45:00,59.08,59.12,59.07,59.09,11367.0,58.6838,58.7235,58.6738,58.6937,11367.0
2025-05-15 12:50:00,59.1,59.1,59.04,59.06,52383.0,58.7036,58.7036,58.644,58.6639,52383.0
2025-05-15 12:55:00,59.07,59.1,59.0,59.09,47496.0,58.6738,58.7036,58.6043,58.6937,47496.0
2025-05-15 13:00:00,59.08,59.1,59.04,59.09,25090.0,58.6838,58.7036,58.644,58.6937,25090.0
2025-05-15 13:05:00,59.1,59.1,59.05,59.07,33052.0,58.7036,58.7036,58.654,58.6738,33052.0
2025-05-15 13:10:00,59.07,59.09,59.03,59.09,29117.0,58.6738,58.6937,58.6341,58.6937,29117.0
2025-05-15 13:15:00,59.08,59.1,59.01,59.07,300897.0,58.6838,58.7036,58.6142,58.6738,300897.0
2025-05-15 13:20:00,59.08,59.14,59.07,59.1,19964.0,58.6838,58.7434,58.6738,58.7036,19964.0
2025-05-15 13:25:00,59.11,59.13,59.07,59.12,67824.0,58.7136,58.7334,58.6738,58.7235,67824.0
2025-05-15 13:30:00,59.12,59.12,59.06,59.06,122482.0,58.7235,58.7235,58.6639,58.6639,122482.0
2025-05-15 13:35:00,59.06,59.1,59.02,59.08,47551.0,58.6639,58.7036,58.6242,58.6838,47551.0
2025-05-15 13:40:00,59.08,59.13,59.07,59.11,27954.0,58.6838,58.7334,58.6738,58.7136,27954.0
2025-05-15 13:45:00,59.11,59.13,59.06,59.07,36523.0,58.7136,58.7334,58.6639,58.6738,36523.0
2025-05-15 13:50:00,59.07,59.11,59.06,59.1,28474.0,58.6738,58.7136,58.6639,58.7036,28474.0
2025-05-15 13:55:00,59.1,59.12,59.07,59.1,17822.0,58.7036,58.7235,58.6738,58.7036,17822.0
2025-05-15 14:00:00,59.11,59.19,59.07,59.18,49949.0,58.7136,58.793,58.6738,58.7831,49949.0
2025-05-15 14:05:00,59.18,59.23,59.17,59.2,39306.0,58.7831,58.8328,58.7732,58.803,39306.0
2025-05-15 14:10:00,59.2,59.21,59.17,59.17,17105.0,58.803,58.8129,58.7732,58.7732,17105.0
2025-05-15 14:15:00,59.17,59.2,59.14,59.17,22628.0,58.7732,58.803,58.7434,58.7732,22628.0
2025-05-15 14:20:00,59.16,59.23,59.14,59.22,28279.0,58.7632,58.8328,58.7434,58.8228,28279.0
2025-05-15 14:25:00,59.21,59.24,59.2,59.23,37746.0,58.8129,58.8427,58.803,58.8328,37746.0
2025-05-15 14:30:00,59.22,59.26,59.2,59.25,33249.0,58.8228,58.8626,58.803,58.8526,33249.0
2025-05-15 14:35:00,59.24,59.26,59.19,59.2,22627.0,58.8427,58.8626,58.793,58.803,22627.0
2025-05-15 14:40:00,59.21,59.24,59.21,59.22,35315.0,58.8129,58.8427,58.8129,58.8228,35315.0
2025-05-15 14:45:00,59.22,59.26,59.21,59.26,36522.0,58.8228,58.8626,58.8129,58.8626,36522.0
2025-05-15 14:50:00,59.26,59.28,59.23,59.28,93459.0,58.8626,58.8824,58.8328,58.8824,93459.0
2025-05-15 14:55:00,59.28,59.31,59.24,59.29,25891.0,58.8824,58.9122,58.8427,58.8923,25891.0
2025-05-15 15:00:00,59.29,59.31,59.24,59.28,91764.0,58.8923,58.9122,58.8427,58.8824,91764.0
2025-05-15 15:05:00,59.28,59.32,59.25,59.26,175173.0,58.8824,58.9221,58.8526,58.8626,175173.0
2025-05-15 15:10:00,59.26,59.31,59.25,59.29,114435.0,58.8626,58.9122,58.8526,58.8923,114435.0
2025-05-15 15:15:00,59.28,59.33,59.27,59.3,46243.0,58.8824,58.9321,58.8725,58.9023,46243.0
2025-05-15 15:20:00,59.3,59.35,59.29,59.34,49645.0,58.9023,58.9519,58.8923,58.942,49645.0
2025-05-15 15:25:00,59.35,59.38,59.31,59.33,58696.0,58.9519,58.9817,58.9122,58.9321,58696.0
2025-05-15 15:30:00,59.33,59.39,59.32,59.33,234327.0,58.9321,58.9917,58.9221,58.9321,234327.0
2025-05-15 15:35:00,59.32,59.39,59.29,59.3,195814.0,58.9221,58.9917,58.8923,58.9023,195814.0
2025-05-15 15:40:00,59.29,59.3,59.21,59.23,133076.0,58.8923,58.9023,58.8129,58.8328,133076.0
2025-05-15 15:45:00,59.23,59.27,59.17,59.18,71558.0,58.8328,58.8725,58.7732,58.7831,71558.0
2025-05-15 15:50:00,59.19,59.28,59.17,59.19,182413.0,58.793,58.8824,58.7732,58.793,182413.0
2025-05-15 15:55:00,59.19,59.25,59.15,59.24,464568.0,58.793,58.8526,58.7533,58.8427,464568.0
2025-05-16 09:30:00,59.1,59.17,58.77,58.81,224086.0,58.7036,58.7732,58.3758,58.4156,224086.0
2025-05-16 09:35:00,58.84,58.94,58.82,58.86,184225.0,58.4454,58.5447,58.4255,58.4652,184225.0
2025-05-16 09:40:00,58.85,58.94,58.76,58.91,82216.0,58.4553,58.5447,58.3659,58.5149,82216.0
2025-05-16 09:45:00,58.91,59.01,58.91,58.97,106063.0,58.5149,58.6142,58.5149,58.5745,106063.0
2025-05-16 09:50:00,58.98,59.06,58.94,58.98,243986.0,58.5844,58.6639,58.5447,58.5844,243986.0
2025-05-16 09:55:00,58.99,59.08,58.98,59.03,95260.0,58.5944,58.6838,58.5844,58.6341,95260.0
2025-05-16 10:00:00,59.01,59.01,58.87,58.93,137407.0,58.6142,58.6142,58.4752,58.5348,137407.0
2025-05-16 10:05:00,58.92,58.93,58.75,58.85,210010.0,58.5248,58.5348,58.356,58.4553,210010.0
2025-05-16 10:10:00,58.85,58.86,58.72,58.76,108200.0,58.4553,58.4652,58.3262,58.3659,108200.0
2025-05-16 10:15:00,58.77,58.84,58.76,58.78,38497.0,58.3758,58.4454,58.3659,58.3858,38497.0
2025-05-16 10:20:00,58.78,58.85,58.72,58.82,88986.0,58.3858,58.4553,58.3262,58.4255,88986.0
2025-05-16 10:25:00,58.8,58.9,58.77,58.81,43277.0,58.4056,58.505,58.3758,58.4156,43277.0
2025-05-16 10:30:00,58.83,58.85,58.76,58.85,37792.0,58.4354,58.4553,58.3659,58.4553,37792.0
2025-05-16 10:35:00,58.84,58.92,58.8,58.91,48896.0,58.4454,58.5248,58.4056,58.5149,48896.0
2025-05-16 10:40:00,58.91,58.93,58.81,58.82,130508.0,58.5149,58.5348,58.4156,58.4255,130508.0
2025-05-16 10:45:00,58.82,58.91,58.8,58.91,65666.0,58.4255,58.5149,58.4056,58.5149,65666.0
2025-05-16 10:50:00,58.9,58.97,58.89,58.96,167218.0,58.505,58.5745,58.495,58.5646,167218.0
2025-05-16 10:55:00,58.96,59.04,58.95,59.01,50686.0,58.5646,58.644,58.5546,58.6142,50686.0
2025-05-16 11:00:00,59.01,59.07,58.98,59.05,94906.0,58.6142,58.6738,58.5844,58.654,94906.0
2025-05-16 11:05:00,59.06,59.13,59.04,59.1,67343.0,58.6639,58.7334,58.644,58.7036,67343.0
2025-05-16 11:10:00,59.11,59.17,59.09,59.12,57332.0,58.7136,58.7732,58.6937,58.7235,57332.0
2025-05-16 11:15:00,59.12,59.13,59.04,59.08,25826.0,58.7235,58.7334,58.644,58.6838,25826.0
2025-05-16 11:20:00,59.08,59.09,59.04,59.06,18963.0,58.6838,58.6937,58.644,58.6639,18963.0
2025-05-16 11:25:00,59.07,59.11,59.06,59.07,61934.0,58.6738,58.7136,58.6639,58.6738,61934.0
2025-05-16 11:30:00,59.07,59.12,59.06,59.12,38264.0,58.6738,58.7235,58.6639,58.7235,38264.0
2025-05-16 11:35:00,59.13,59.15,59.12,59.14,30736.0,58.7334,58.7533,58.7235,58.7434,30736.0
2025-05-16 11:40:00,59.15,59.16,59.1,59.15,42258.0,58.7533,58.7632,58.7036,58.7533,42258.0
2025-05-16 11:45:00,59.16,59.18,59.14,59.16,20181.0,58.7632,58.7831,58.7434,58.7632,20181.0
2025-05-16 11:50:00,59.16,59.22,59.14,59.21,26776.0,58.7632,58.8228,58.7434,58.8129,26776.0
2025-05-16 11:55:00,59.21,59.24,59.14,59.18,41850.0,58.8129,58.8427,58.7434,58.7831,41850.0
2025-05-16 12:00:00,59.17,59.24,59.16,59.23,67190.0,58.7732,58.8427,58.7632,58.8328,67190.0
2025-05-16 12:05:00,59.23,59.28,59.19,59.27,59392.0,58.8328,58.8824,58.793,58.8725,59392.0
2025-05-16 12:10:00,59.27,59.29,59.23,59.29,65850.0,58.8725,58.8923,58.8328,58.8923,65850.0
2025-05-16 12:15:00,59.29,59.37,59.28,59.29,144941.0,58.8923,58.9718,58.8824,58.8923,144941.0
2025-05-16 12:20:00,59.29,59.3,59.23,59.27,45085.0,58.8923,58.9023,58.8328,58.8725,45085.0
2025-05-16 12:25:00,59.25,59.26,59.19,59.21,42503.0,58.8526,58.8626,58.793,58.8129,42503.0
2025-05-16 12:30:00,59.21,59.25,59.19,59.2,37973.0,58.8129,58.8526,58.793,58.803,37973.0
2025-05-16 12:35:00,59.2,59.22,59.18,59.21,46909.0,58.803,58.8228,58.7831,58.8129,46909.0
2025-05-16 12:40:00,59.21,59.22,59.12,59.13,73666.0,58.8129,58.8228,58.7235,58.7334,73666.0
2025-05-16 12:45:00,59.13,59.19,59.13,59.15,25409.0,58.7334,58.793,58.7334,58.7533,25409.0
2025-05-16 12:50:00,59.15,59.24,59.14,59.23,30262.0,58.7533,58.8427,58.7434,58.8328,30262.0
2025-05-16 12:55:00,59.23,59.26,59.22,59.25,58029.0,58.8328,58.8626,58.8228,58.8526,58029.0
2025-05-16 13:00:00,59.25,59.26,59.19,59.21,89991.0,58.8526,58.8626,58.793,58.8129,89991.0
2025-05-16 13:05:00,59.22,59.29,59.21,59.28,75882.0,58.8228,58.8923,58.8129,58.8824,75882.0
2025-05-16 13:10:00,59.28,59.29,59.22,59.27,140785.0,58.8824,58.8923,58.8228,58.8725,140785.0
2025-05-16 13:15:00,59.27,59.32,59.26,59.28,87852.0,58.8725,58.9221,58.8626,58.8824,87852.0
2025-05-16 13:20:00,59.28,59.33,59.26,59.3,45379.0,58.8824,58.9321,58.8626,58.9023,45379.0
2025-05-16 13:25:00,59.3,59.33,59.26,59.28,55078.0,58.9023,58.9321,58.8626,58.8824,55078.0
2025-05-16 13:30:00,59.28,59.32,59.28,59.31,62026.0,58.8824,58.9221,58.8824,58.9122,62026.0
2025-05-16 13:35:00,59.3,59.33,59.29,59.3,199496.0,58.9023,58.9321,58.8923,58.9023,199496.0
2025-05-16 13:40:00,59.31,59.32,59.27,59.28,38500.0,58.9122,58.9221,58.8725,58.8824,38500.0
2025-05-16 13:45:00,59.28,59.34,59.27,59.3,27428.0,58.8824,58.942,58.8725,58.9023,27428.0
2025-05-16 13:50:00,59.3,59.31,59.22,59.26,25537.0,58.9023,58.9122,58.8228,58.8626,25537.0
2025-05-16 13:55:00,59.25,59.28,59.23,59.26,83025.0,58.8526,58.8824,58.8328,58.8626,83025.0
2025-05-16 14:00:00,59.25,59.32,59.24,59.3,63266.0,58.8526,58.9221,58.8427,58.9023,63266.0
2025-05-16 14:05:00,59.31,59.32,59.22,59.23,78772.0,58.9122,58.9221,58.8228,58.8328,78772.0
2025-05-16 14:10:00,59.23,59.28,59.22,59.27,62157.0,58.8328,58.8824,58.8228,58.8725,62157.0
2025-05-16 14:15:00,59.26,59.3,59.25,59.3,51832.0,58.8626,58.9023,58.8526,58.9023,51832.0
2025-05-16 14:20:00,59.3,59.33,59.29,59.32,39677.0,58.9023,58.9321,58.8923,58.9221,39677.0
2025-05-16 14:25:00,59.31,59.34,59.29,59.3,138962.0,58.9122,58.942,58.8923,58.9023,138962.0
2025-05-16 14:30:00,59.29,59.33,59.28,59.33,59593.0,58.8923,58.9321,58.8824,58.9321,59593.0
2025-05-16 14:35:00,59.33,59.33,59.29,59.33,66860.0,58.9321,58.9321,58.8923,58.9321,66860.0
2025-05-16 14:40:00,59.34,59.4,59.32,59.4,48511.0,58.942,59.0016,58.9221,59.0016,48511.0
2025-05-16 14:45:00,59.4,59.41,59.34,59.35,57869.0,59.0016,59.0115,58.942,58.9519,57869.0
2025-05-16 14:50:00,59.35,59.37,59.33,59.36,28123.0,58.9519,58.9718,58.9321,58.9619,28123.0
2025-05-16 14:55:00,59.36,59.36,59.29,59.31,45518.0,58.9619,58.9619,58.8923,58.9122,45518.0
2025-05-16 15:00:00,59.32,59.35,59.28,59.29,54597.0,58.9221,58.9519,58.8824,58.8923,54597.0
2025-05-16 15:05:00,59.29,59.31,59.26,59.27,50356.0,58.8923,58.9122,58.8626,58.8725,50356.0
2025-05-16 15:10:00,59.27,59.29,59.25,59.28,97169.0,58.8725,58.8923,58.8526,58.8824,97169.0
2025-05-16 15:15:00,59.28,59.33,59.27,59.3,58912.0,58.8824,58.9321,58.8725,58.9023,58912.0
2025-05-16 15:20:00,59.3,59.3,59.2,59.23,128890.0,58.9023,58.9023,58.803,58.8328,128890.0
2025-05-16 15:25:00,59.23,59.24,59.18,59.2,79338.0,58.8328,58.8427,58.7831,58.803,79338.0
2025-05-16 15:30:00,59.19,59.28,59.18,59.25,187871.0,58.793,58.8824,58.7831,58.8526,187871.0
2025-05-16 15:35:00,59.25,59.27,59.2,59.23,105144.0,58.8526,58.8725,58.803,58.8328,105144.0
2025-05-16 15:40:00,59.23,59.26,59.2,59.22,135740.0,58.8328,58.8626,58.803,58.8228,135740.0
2025-05-16 15:45:00,59.22,59.22,59.17,59.18,113642.0,58.8228,58.8228,58.7732,58.7831,113642.0
2025-05-16 15:50:00,59.17,59.29,59.15,59.28,254797.0,58.7732,58.8923,58.7533,58.8824,254797.0
2025-05-16 15:55:00,59.28,59.29,59.2,59.23,615786.0,58.8824,58.8923,58.803,58.8328,615786.0
2025-05-19 09:30:00,58.49,58.67,58.29,58.66,319058.0,58.0977,58.2765,57.8991,58.2666,319058.0
2025-05-19 09:35:00,58.66,58.79,58.61,58.65,187890.0,58.2666,58.3957,58.2169,58.2566,187890.0
2025-05-19 09:40:00,58.65,58.8,58.63,58.7,241147.0,58.2566,58.4056,58.2368,58.3063,241147.0
2025-05-19 09:45:00,58.69,58.78,58.53,58.73,287553.0,58.2964,58.3858,58.1374,58.3361,287553.0
2025-05-19 09:50:00,58.73,58.75,58.63,58.67,54820.0,58.3361,58.356,58.2368,58.2765,54820.0
2025-05-19 09:55:00,58.68,58.72,58.64,58.66,74866.0,58.2864,58.3262,58.2467,58.2666,74866.0
2025-05-19 10:00:00,58.64,58.75,58.64,58.74,153331.0,58.2467,58.356,58.2467,58.346,153331.0
2025-05-19 10:05:00,58.75,58.83,58.73,58.8,98604.0,58.356,58.4354,58.3361,58.4056,98604.0
2025-05-19 10:10:00,58.8,58.88,58.78,58.85,89299.0,58.4056,58.4851,58.3858,58.4553,89299.0
2025-05-19 10:15:00,58.84,58.98,58.83,58.93,74531.0,58.4454,58.5844,58.4354,58.5348,74531.0
2025-05-19 10:20:00,58.92,58.93,58.82,58.83,20504.0,58.5248,58.5348,58.4255,58.4354,20504.0
2025-05-19 10:25:00,58.83,58.83,58.69,58.73,60377.0,58.4354,58.4354,58.2964,58.3361,60377.0
2025-05-19 10:30:00,58.74,58.81,58.69,58.8,85769.0,58.346,58.4156,58.2964,58.4056,85769.0
2025-05-19 10:35:00,58.8,58.86,58.79,58.84,63415.0,58.4056,58.4652,58.3957,58.4454,63415.0
2025-05-19 10:40:00,58.84,58.88,58.79,58.8,47316.0,58.4454,58.4851,58.3957,58.4056,47316.0
2025-05-19 10:45:00,58.82,58.84,58.76,58.79,18841.0,58.4255,58.4454,58.3659,58.3957,18841.0
2025-05-19 10:50:00,58.79,58.91,58.77,58.89,45962.0,58.3957,58.5149,58.3758,58.495,45962.0
2025-05-19 10:55:00,58.89,58.89,58.76,58.78,28237.0,58.495,58.495,58.3659,58.3858,28237.0
2025-05-19 11:00:00,58.79,58.89,58.77,58.86,65485.0,58.3957,58.495,58.3758,58.4652,65485.0
2025-05-19 11:05:00,58.85,58.87,58.8,58.85,84698.0,58.4553,58.4752,58.4056,58.4553,84698.0
2025-05-19 11:10:00,58.85,58.86,58.62,58.64,206760.0,58.4553,58.4652,58.2268,58.2467,206760.0
2025-05-19 11:15:00,58.64,58.68,58.61,58.67,96872.0,58.2467,58.2864,58.2169,58.2765,96872.0
2025-05-19 11:20:00,58.67,58.73,58.66,58.69,54120.0,58.2765,58.3361,58.2666,58.2964,54120.0
2025-05-19 11:25:00,58.69,58.7,58.62,58.64,71209.0,58.2964,58.3063,58.2268,58.2467,71209.0
2025-05-19 11:30:00,58.64,58.76,58.62,58.72,39131.0,58.2467,58.3659,58.2268,58.3262,39131.0
2025-05-19 11:35:00,58.73,58.84,58.72,58.84,45135.0,58.3361,58.4454,58.3262,58.4454,45135.0
2025-05-19 11:40:00,58.84,58.86,58.82,58.84,52931.0,58.4454,58.4652,58.4255,58.4454,52931.0
2025-05-19 11:45:00,58.84,58.85,58.75,58.75,28100.0,58.4454,58.4553,58.356,58.356,28100.0
2025-05-19 11:50:00,58.75,58.76,58.71,58.73,28696.0,58.356,58.3659,58.3162,58.3361,28696.0
2025-05-19 11:55:00,58.73,58.79,58.71,58.79,64545.0,58.3361,58.3957,58.3162,58.3957,64545.0
2025-05-19 12:00:00,58.79,58.84,58.77,58.82,30438.0,58.3957,58.4454,58.3758,58.4255,30438.0
2025-05-19 12:05:00,58.83,58.83,58.76,58.77,15134.0,58.4354,58.4354,58.3659,58.3758,15134.0
2025-05-19 12:10:00,58.77,58.8,58.76,58.79,15877.0,58.3758,58.4056,58.3659,58.3957,15877.0
2025-05-19 12:15:00,58.79,58.8,58.73,58.73,20997.0,58.3957,58.4056,58.3361,58.3361,20997.0
2025-05-19 12:20:00,58.74,58.79,58.73,58.77,17520.0,58.346,58.3957,58.3361,58.3758,17520.0
2025-05-19 12:25:00,58.77,58.8,58.75,58.77,24162.0,58.3758,58.4056,58.356,58.3758,24162.0
2025-05-19 12:30:00,58.78,58.79,58.75,58.78,7071.0,58.3858,58.3957,58.356,58.3858,7071.0
2025-05-19 12:35:00,58.78,58.82,58.77,58.81,28965.0,58.3858,58.4255,58.3758,58.4156,28965.0
2025-05-19 12:40:00,58.82,58.82,58.76,58.78,23977.0,58.4255,58.4255,58.3659,58.3858,23977.0
2025-05-19 12:45:00,58.79,58.85,58.77,58.85,34148.0,58.3957,58.4553,58.3758,58.4553,34148.0
2025-05-19 12:50:00,58.84,58.92,58.83,58.91,64971.0,58.4454,58.5248,58.4354,58.5149,64971.0
2025-05-19 12:55:00,58.9,58.94,58.89,58.91,219906.0,58.505,58.5447,58.495,58.5149,219906.0
2025-05-19 13:00:00,58.9,58.94,58.88,58.93,112701.0,58.505,58.5447,58.4851,58.5348,112701.0
2025-05-19 13:05:00,58.93,58.95,58.91,58.94,30958.0,58.5348,58.5546,58.5149,58.5447,30958.0
2025-05-19 13:10:00,58.93,58.93,58.88,58.9,42383.0,58.5348,58.5348,58.4851,58.505,42383.0
2025-05-19 13:15:00,58.91,58.93,58.88,58.89,25562.0,58.5149,58.5348,58.4851,58.495,25562.0
2025-05-19 13:20:00,58.88,58.9,58.86,58.9,17256.0,58.4851,58.505,58.4652,58.505,17256.0
2025-05-19 13:25:00,58.9,58.93,58.88,58.89,6520.0,58.505,58.5348,58.4851,58.495,6520.0
2025-05-19 13:30:00,58.88,58.92,58.82,58.92,57477.0,58.4851,58.5248,58.4255,58.5248,57477.0
2025-05-19 13:35:00,58.92,58.97,58.88,58.94,42169.0,58.5248,58.5745,58.4851,58.5447,42169.0
2025-05-19 13:40:00,58.95,58.95,58.9,58.93,17350.0,58.5546,58.5546,58.505,58.5348,17350.0
2025-05-19 13:45:00,58.93,58.93,58.85,58.87,14686.0,58.5348,58.5348,58.4553,58.4752,14686.0
2025-05-19 13:50:00,58.85,58.87,58.82,58.84,22264.0,58.4553,58.4752,58.4255,58.4454,22264.0
2025-05-19 13:55:00,58.82,58.83,58.79,58.8,8294.0,58.4255,58.4354,58.3957,58.4056,8294.0
2025-05-19 14:00:00,58.8,58.84,58.8,58.83,31029.0,58.4056,58.4454,58.4056,58.4354,31029.0
2025-05-19 14:05:00,58.84,58.89,58.83,58.88,83036.0,58.4454,58.495,58.4354,58.4851,83036.0
2025-05-19 14:10:00,58.87,58.87,58.81,58.82,19950.0,58.4752,58.4752,58.4156,58.4255,19950.0
2025-05-19 14:15:00,58.82,58.82,58.74,58.78,26241.0,58.4255,58.4255,58.346,58.3858,26241.0
2025-05-19 14:20:00,58.78,58.8,58.76,58.8,35222.0,58.3858,58.4056,58.3659,58.4056,35222.0
2025-05-19 14:25:00,58.81,58.86,58.79,58.79,61596.0,58.4156,58.4652,58.3957,58.3957,61596.0
2025-05-19 14:30:00,58.79,58.8,58.76,58.78,26877.0,58.3957,58.4056,58.3659,58.3858,26877.0
2025-05-19 14:35:00,58.78,58.82,58.77,58.82,18117.0,58.3858,58.4255,58.3758,58.4255,18117.0
2025-05-19 14:40:00,58.8,58.81,58.77,58.8,22788.0,58.4056,58.4156,58.3758,58.4056,22788.0
2025-05-19 14:45:00,58.8,58.81,58.74,58.78,34770.0,58.4056,58.4156,58.346,58.3858,34770.0
2025-05-19 14:50:00,58.79,58.83,58.78,58.82,41592.0,58.3957,58.4354,58.3858,58.4255,41592.0
2025-05-19 14:55:00,58.81,58.86,58.8,58.85,32533.0,58.4156,58.4652,58.4056,58.4553,32533.0
2025-05-19 15:00:00,58.85,58.88,58.81,58.87,77936.0,58.4553,58.4851,58.4156,58.4752,77936.0
2025-05-19 15:05:00,58.87,58.92,58.85,58.9,42272.0,58.4752,58.5248,58.4553,58.505,42272.0
2025-05-19 15:10:00,58.9,58.91,58.87,58.89,32984.0,58.505,58.5149,58.4752,58.495,32984.0
2025-05-19 15:15:00,58.88,58.88,58.83,58.84,50555.0,58.4851,58.4851,58.4354,58.4454,50555.0
2025-05-19 15:20:00,58.84,58.89,58.83,58.85,37997.0,58.4454,58.495,58.4354,58.4553,37997.0
2025-05-19 15:25:00,58.86,58.86,58.8,58.83,61474.0,58.4652,58.4652,58.4056,58.4354,61474.0
2025-05-19 15:30:00,58.83,58.86,58.81,58.85,63616.0,58.4354,58.4652,58.4156,58.4553,63616.0
2025-05-19 15:35:00,58.84,58.89,58.82,58.89,99786.0,58.4454,58.495,58.4255,58.495,99786.0
2025-05-19 15:40:00,58.88,58.91,58.86,58.88,95855.0,58.4851,58.5149,58.4652,58.4851,95855.0
2025-05-19 15:45:00,58.88,58.96,58.87,58.93,68290.0,58.4851,58.5646,58.4752,58.5348,68290.0
2025-05-19 15:50:00,58.94,59.06,58.93,59.01,316129.0,58.5447,58.6639,58.5348,58.6142,316129.0
2025-05-19 15:55:00,59.0,59.05,58.97,59.03,596862.0,58.6043,58.654,58.5745,58.6341,596862.0
2025-05-20 09:30:00,58.93,58.97,58.73,58.89,130090.0,58.5348,58.5745,58.3361,58.495,130090.0
2025-05-20 09:35:00,58.88,58.89,58.76,58.78,107850.0,58.4851,58.495,58.3659,58.3858,107850.0
2025-05-20 09:40:00,58.77,58.8,58.69,58.71,84955.0,58.3758,58.4056,58.2964,58.3162,84955.0
2025-05-20 09:45:00,58.71,58.73,58.6,58.61,69248.0,58.3162,58.3361,58.207,58.2169,69248.0
2025-05-20 09:50:00,58.6,58.77,58.54,58.77,126971.0,58.207,58.3758,58.1474,58.3758,126971.0
2025-05-20 09:55:00,58.75,58.8,58.7,58.75,43982.0,58.356,58.4056,58.3063,58.356,43982.0
2025-05-20 10:00:00,58.76,58.87,58.75,58.83,110005.0,58.3659,58.4752,58.356,58.4354,110005.0
2025-05-20 10:05:00,58.83,58.9,58.8,58.82,326207.0,58.4354,58.505,58.4056,58.4255,326207.0
2025-05-20 10:10:00,58.81,58.9,58.78,58.89,121225.0,58.4156,58.505,58.3858,58.495,121225.0
2025-05-20 10:15:00,58.89,58.89,58.81,58.89,42363.0,58.495,58.495,58.4156,58.495,42363.0
2025-05-20 10:20:00,58.88,58.96,58.87,58.92,33167.0,58.4851,58.5646,58.4752,58.5248,33167.0
2025-05-20 10:25:00,58.91,58.95,58.82,58.84,94562.0,58.5149,58.5546,58.4255,58.4454,94562.0
2025-05-20 10:30:00,58.83,58.87,58.78,58.8,90222.0,58.4354,58.4752,58.3858,58.4056,90222.0
2025-05-20 10:35:00,58.79,58.92,58.79,58.92,41566.0,58.3957,58.5248,58.3957,58.5248,41566.0
2025-05-20 10:40:00,58.91,58.95,58.87,58.93,42450.0,58.5149,58.5546,58.4752,58.5348,42450.0
2025-05-20 10:45:00,58.94,58.97,58.88,58.89,27006.0,58.5447,58.5745,58.4851,58.495,27006.0
2025-05-20 10:50:00,58.89,58.89,58.83,58.84,32845.0,58.495,58.495,58.4354,58.4454,32845.0
2025-05-20 10:55:00,58.85,58.85,58.72,58.73,109919.0,58.4553,58.4553,58.3262,58.3361,109919.0
2025-05-20 11:00:00,58.72,58.76,58.7,58.76,41534.0,58.3262,58.3659,58.3063,58.3659,41534.0
2025-05-20 11:05:00,58.76,58.84,58.76,58.8,20182.0,58.3659,58.4454,58.3659,58.4056,20182.0
2025-05-20 11:10:00,58.8,58.86,58.8,58.86,14523.0,58.4056,58.4652,58.4056,58.4652,14523.0
2025-05-20 11:15:00,58.86,58.88,58.85,58.86,26696.0,58.4652,58.4851,58.4553,58.4652,26696.0
2025-05-20 11:20:00,58.86,58.88,58.83,58.85,30860.0,58.4652,58.4851,58.4354,58.4553,30860.0
2025-05-20 11:25:00,58.84,58.89,58.8,58.89,59417.0,58.4454,58.495,58.4056,58.495,59417.0
2025-05-20 11:30:00,58.89,58.9,58.83,58.87,55683.0,58.495,58.505,58.4354,58.4752,55683.0
2025-05-20 11:35:00,58.87,58.89,58.84,58.88,65389.0,58.4752,58.495,58.4454,58.4851,65389.0
2025-05-20 11:40:00,58.87,58.88,58.82,58.83,54046.0,58.4752,58.4851,58.4255,58.4354,54046.0
2025-05-20 11:45:00,58.83,58.92,58.83,58.9,48574.0,58.4354,58.5248,58.4354,58.505,48574.0
2025-05-20 11:50:00,58.89,58.92,58.88,58.9,30096.0,58.495,58.5248,58.4851,58.505,30096.0
2025-05-20 11:55:00,58.9,58.95,58.9,58.9,57370.0,58.505,58.5546,58.505,58.505,57370.0
2025-05-20 12:00:00,58.89,58.91,58.84,58.86,15569.0,58.495,58.5149,58.4454,58.4652,15569.0
2025-05-20 12:05:00,58.86,58.86,58.77,58.83,124394.0,58.4652,58.4652,58.3758,58.4354,124394.0
2025-05-20 12:10:00,58.83,58.89,58.8,58.86,25111.0,58.4354,58.495,58.4056,58.4652,25111.0
2025-05-20 12:15:00,58.86,58.91,58.84,58.89,14208.0,58.4652,58.5149,58.4454,58.495,14208.0
2025-05-20 12:20:00,58.89,58.91,58.87,58.88,15471.0,58.495,58.5149,58.4752,58.4851,15471.0
2025-05-20 12:25:00,58.87,58.94,58.86,58.91,16584.0,58.4752,58.5447,58.4652,58.5149,16584.0
2025-05-20 12:30:00,58.9,58.91,58.89,58.89,13229.0,58.505,58.5149,58.495,58.495,13229.0
2025-05-20 12:35:00,58.89,58.95,58.88,58.9,455472.0,58.495,58.5546,58.4851,58.505,455472.0
2025-05-20 12:40:00,58.92,58.95,58.9,58.9,51116.0,58.5248,58.5546,58.505,58.505,51116.0
2025-05-20 12:45:00,58.91,58.93,58.88,58.91,32771.0,58.5149,58.5348,58.4851,58.5149,32771.0
2025-05-20 12:50:00,58.91,58.94,58.86,58.88,96427.0,58.5149,58.5447,58.4652,58.4851,96427.0
2025-05-20 12:55:00,58.88,58.9,58.88,58.9,13358.0,58.4851,58.505,58.4851,58.505,13358.0
2025-05-20 13:00:00,58.9,58.92,58.88,58.9,12678.0,58.505,58.5248,58.4851,58.505,12678.0
2025-05-20 13:05:00,58.9,58.91,58.85,58.85,19604.0,58.505,58.5149,58.4553,58.4553,19604.0
2025-05-20 13:10:00,58.85,58.9,58.84,58.9,30370.0,58.4553,58.505,58.4454,58.505,30370.0
2025-05-20 13:15:00,58.89,58.89,58.85,58.86,27690.0,58.495,58.495,58.4553,58.4652,27690.0
2025-05-20 13:20:00,58.86,58.88,58.85,58.87,18672.0,58.4652,58.4851,58.4553,58.4752,18672.0
2025-05-20 13:25:00,58.86,58.89,58.85,58.85,12834.0,58.4652,58.495,58.4553,58.4553,12834.0
2025-05-20 13:30:00,58.85,58.89,58.84,58.89,35771.0,58.4553,58.495,58.4454,58.495,35771.0
2025-05-20 13:35:00,58.89,58.93,58.89,58.91,17724.0,58.495,58.5348,58.495,58.5149,17724.0
2025-05-20 13:40:00,58.9,58.91,58.85,58.87,35429.0,58.505,58.5149,58.4553,58.4752,35429.0
2025-05-20 13:45:00,58.86,58.89,58.84,58.87,50725.0,58.4652,58.495,58.4454,58.4752,50725.0
2025-05-20 13:50:00,58.87,58.88,58.83,58.88,42679.0,58.4752,58.4851,58.4354,58.4851,42679.0
2025-05-20 13:55:00,58.89,58.9,58.86,58.88,30605.0,58.495,58.505,58.4652,58.4851,30605.0
2025-05-20 14:00:00,58.88,58.89,58.83,58.86,31869.0,58.4851,58.495,58.4354,58.4652,31869.0
2025-05-20 14:05:00,58.86,58.89,58.83,58.83,46341.0,58.4652,58.495,58.4354,58.4354,46341.0
2025-05-20 14:10:00,58.83,58.84,58.78,58.8,50570.0,58.4354,58.4454,58.3858,58.4056,50570.0
2025-05-20 14:15:00,58.8,58.81,58.73,58.75,23389.0,58.4056,58.4156,58.3361,58.356,23389.0
2025-05-20 14:20:00,58.75,58.75,58.59,58.67,58441.0,58.356,58.356,58.197,58.2765,58441.0
2025-05-20 14:25:00,58.67,58.71,58.55,58.57,45144.0,58.2765,58.3162,58.1573,58.1772,45144.0
2025-05-20 14:30:00,58.57,58.61,58.56,58.58,63070.0,58.1772,58.2169,58.1672,58.1871,63070.0
2025-05-20 14:35:00,58.59,58.67,58.58,58.65,47142.0,58.197,58.2765,58.1871,58.2566,47142.0
2025-05-20 14:40:00,58.65,58.66,58.56,58.6,41577.0,58.2566,58.2666,58.1672,58.207,41577.0
2025-05-20 14:45:00,58.6,58.61,58.56,58.59,36912.0,58.207,58.2169,58.1672,58.197,36912.0
2025-05-20 14:50:00,58.59,58.62,58.57,58.62,46387.0,58.197,58.2268,58.1772,58.2268,46387.0
2025-05-20 14:55:00,58.62,58.67,58.61,58.65,39262.0,58.2268,58.2765,58.2169,58.2566,39262.0
2025-05-20 15:00:00,58.65,58.65,58.54,58.55,75684.0,58.2566,58.2566,58.1474,58.1573,75684.0
2025-05-20 15:05:00,58.55,58.63,58.54,58.62,31748.0,58.1573,58.2368,58.1474,58.2268,31748.0
2025-05-20 15:10:00,58.62,58.62,58.57,58.61,33547.0,58.2268,58.2268,58.1772,58.2169,33547.0
2025-05-20 15:15:00,58.61,58.62,58.56,58.61,35294.0,58.2169,58.2268,58.1672,58.2169,35294.0
2025-05-20 15:20:00,58.61,58.66,58.59,58.63,29106.0,58.2169,58.2666,58.197,58.2368,29106.0
2025-05-20 15:25:00,58.63,58.65,58.59,58.59,44176.0,58.2368,58.2566,58.197,58.197,44176.0
2025-05-20 15:30:00,58.59,58.69,58.59,58.66,69335.0,58.197,58.2964,58.197,58.2666,69335.0
2025-05-20 15:35:00,58.67,58.69,58.65,58.68,39782.0,58.2765,58.2964,58.2566,58.2864,39782.0
2025-05-20 15:40:00,58.68,58.7,58.66,58.69,51136.0,58.2864,58.3063,58.2666,58.2964,51136.0
2025-05-20 15:45:00,58.68,58.72,58.64,58.66,73859.0,58.2864,58.3262,58.2467,58.2666,73859.0
2025-05-20 15:50:00,58.65,58.71,58.62,58.67,167944.0,58.2566,58.3162,58.2268,58.2765,167944.0
2025-05-20 15:55:00,58.67,58.72,58.6,58.71,407615.0,58.2765,58.3262,58.207,58.3162,407615.0
2025-05-21 09:30:00,58.15,58.15,57.91,57.93,216322.0,57.76,57.76,57.5216,57.5415,216322.0
2025-05-21 09:35:00,57.93,58.03,57.9,57.98,783695.0,57.5415,57.6408,57.5117,57.5911,783695.0
2025-05-21 09:40:00,57.98,58.03,57.96,58.0,171188.0,57.5911,57.6408,57.5713,57.611,171188.0
2025-05-21 09:45:00,58.02,58.07,57.9,58.01,248069.0,57.6309,57.6805,57.5117,57.6209,248069.0
2025-05-21 09:50:00,58.01,58.14,57.99,58.13,141835.0,57.6209,57.7501,57.6011,57.7401,141835.0
2025-05-21 09:55:00,58.13,58.14,58.01,58.04,66626.0,57.7401,57.7501,57.6209,57.6507,66626.0
2025-05-21 10:00:00,58.05,58.3,58.05,58.24,178479.0,57.6607,57.909,57.6607,57.8494,178479.0
2025-05-21 10:05:00,58.24,58.27,58.14,58.18,90763.0,57.8494,57.8792,57.7501,57.7898,90763.0
2025-05-21 10:10:00,58.17,58.17,58.0,58.04,148160.0,57.7799,57.7799,57.611,57.6507,148160.0
2025-05-21 10:15:00,58.04,58.08,57.99,58.04,71483.0,57.6507,57.6905,57.6011,57.6507,71483.0
2025-05-21 10:20:00,58.04,58.14,58.04,58.1,48068.0,57.6507,57.7501,57.6507,57.7103,48068.0
2025-05-21 10:25:00,58.11,58.11,57.87,57.87,107695.0,57.7203,57.7203,57.4819,57.4819,107695.0
2025-05-21 10:30:00,57.87,57.91,57.75,57.77,82415.0,57.4819,57.5216,57.3627,57.3825,82415.0
2025-05-21 10:35:00,57.76,57.84,57.74,57.83,192981.0,57.3726,57.4521,57.3527,57.4421,192981.0
2025-05-21 10:40:00,57.83,57.9,57.78,57.78,181274.0,57.4421,57.5117,57.3925,57.3925,181274.0
2025-05-21 10:45:00,57.79,57.8,57.7,57.78,194284.0,57.4024,57.4123,57.313,57.3925,194284.0
2025-05-21 10:50:00,57.77,57.8,57.72,57.73,100594.0,57.3825,57.4123,57.3329,57.3428,100594.0
2025-05-21 10:55:00,57.73,57.86,57.73,57.85,46028.0,57.3428,57.4719,57.3428,57.462,46028.0
2025-05-21 11:00:00,57.84,57.86,57.76,57.82,91062.0,57.4521,57.4719,57.3726,57.4322,91062.0
2025-05-21 11:05:00,57.83,57.93,57.81,57.91,50149.0,57.4421,57.5415,57.4223,57.5216,50149.0
2025-05-21 11:10:00,57.92,58.0,57.91,57.98,85553.0,57.5315,57.611,57.5216,57.5911,85553.0
2025-05-21 11:15:00,57.99,58.0,57.88,57.89,85020.0,57.6011,57.611,57.4918,57.5017,85020.0
2025-05-21 11:20:00,57.88,57.88,57.83,57.87,30768.0,57.4918,57.4918,57.4421,57.4819,30768.0
2025-05-21 11:25:00,57.87,57.87,57.77,57.8,126125.0,57.4819,57.4819,57.3825,57.4123,126125.0
2025-05-21 11:30:00,57.8,57.84,57.78,57.83,67573.0,57.4123,57.4521,57.3925,57.4421,67573.0
2025-05-21 11:35:00,57.83,57.83,57.75,57.83,70759.0,57.4421,57.4421,57.3627,57.4421,70759.0
2025-05-21 11:40:00,57.83,57.87,57.76,57.79,58788.0,57.4421,57.4819,57.3726,57.4024,58788.0
2025-05-21 11:45:00,57.79,57.8,57.73,57.75,65868.0,57.4024,57.4123,57.3428,57.3627,65868.0
2025-05-21 11:50:00,57.75,57.77,57.68,57.76,132963.0,57.3627,57.3825,57.2931,57.3726,132963.0
2025-05-21 11:55:00,57.76,57.79,57.72,57.72,46146.0,57.3726,57.4024,57.3329,57.3329,46146.0
2025-05-21 12:00:00,57.73,57.77,57.72,57.77,45754.0,57.3428,57.3825,57.3329,57.3825,45754.0
2025-05-21 12:05:00,57.76,57.92,57.72,57.92,192925.0,57.3726,57.5315,57.3329,57.5315,192925.0
2025-05-21 12:10:00,57.92,57.92,57.81,57.87,82954.0,57.5315,57.5315,57.4223,57.4819,82954.0
2025-05-21 12:15:00,57.87,57.88,57.83,57.84,34603.0,57.4819,57.4918,57.4421,57.4521,34603.0
2025-05-21 12:20:00,57.84,57.85,57.79,57.85,35282.0,57.4521,57.462,57.4024,57.462,35282.0
2025-05-21 12:25:00,57.85,57.86,57.82,57.84,20143.0,57.462,57.4719,57.4322,57.4521,20143.0
2025-05-21 12:30:00,57.84,57.89,57.83,57.87,36138.0,57.4521,57.5017,57.4421,57.4819,36138.0
2025-05-21 12:35:00,57.87,57.87,57.82,57.84,23019.0,57.4819,57.4819,57.4322,57.4521,23019.0
2025-05-21 12:40:00,57.84,57.88,57.83,57.87,23564.0,57.4521,57.4918,57.4421,57.4819,23564.0
2025-05-21 12:45:00,57.87,57.92,57.84,57.92,41589.0,57.4819,57.5315,57.4521,57.5315,41589.0
2025-05-21 12:50:00,57.91,57.93,57.88,57.93,60498.0,57.5216,57.5415,57.4918,57.5415,60498.0
2025-05-21 12:55:00,57.93,57.93,57.82,57.83,76844.0,57.5415,57.5415,57.4322,57.4421,76844.0
2025-05-21 13:00:00,57.84,57.88,57.76,57.81,46747.0,57.4521,57.4918,57.3726,57.4223,46747.0
2025-05-21 13:05:00,57.82,57.83,57.67,57.68,101635.0,57.4322,57.4421,57.2832,57.2931,101635.0
2025-05-21 13:10:00,57.68,57.68,57.56,57.56,99640.0,57.2931,57.2931,57.174,57.174,99640.0
2025-05-21 13:15:00,57.56,57.57,57.29,57.36,643209.0,57.174,57.1839,56.9058,56.9753,643209.0
2025-05-21 13:20:00,57.35,57.35,57.03,57.09,467816.0,56.9654,56.9654,56.6475,56.7071,467816.0
2025-05-21 13:25:00,57.08,57.14,56.99,57.03,192136.0,56.6972,56.7568,56.6078,56.6475,192136.0
2025-05-21 13:30:00,57.02,57.22,56.95,57.15,358592.0,56.6376,56.8362,56.568,56.7667,358592.0
2025-05-21 13:35:00,57.14,57.36,57.12,57.36,126978.0,56.7568,56.9753,56.7369,56.9753,126978.0
2025-05-21 13:40:00,57.36,57.36,57.2,57.23,140687.0,56.9753,56.9753,56.8164,56.8462,140687.0
2025-05-21 13:45:00,57.22,57.3,57.17,57.25,81666.0,56.8362,56.9157,56.7866,56.866,81666.0
2025-05-21 13:50:00,57.25,57.32,57.17,57.25,72747.0,56.866,56.9356,56.7866,56.866,72747.0
2025-05-21 13:55:00,57.23,57.25,57.16,57.22,80011.0,56.8462,56.866,56.7766,56.8362,80011.0
2025-05-21 14:00:00,57.22,57.25,57.09,57.14,96590.0,56.8362,56.866,56.7071,56.7568,96590.0
2025-05-21 14:05:00,57.12,57.27,57.11,57.24,128553.0,56.7369,56.8859,56.727,56.8561,128553.0
2025-05-21 14:10:00,57.24,57.25,57.08,57.12,112738.0,56.8561,56.866,56.6972,56.7369,112738.0
2025-05-21 14:15:00,57.12,57.17,57.07,57.08,137432.0,56.7369,56.7866,56.6872,56.6972,137432.0
2025-05-21 14:20:00,57.08,57.08,56.98,57.03,243330.0,56.6972,56.6972,56.5978,56.6475,243330.0
2025-05-21 14:25:00,57.04,57.12,57.03,57.09,137139.0,56.6574,56.7369,56.6475,56.7071,137139.0
2025-05-21 14:30:00,57.08,57.13,57.06,57.13,154879.0,56.6972,56.7468,56.6773,56.7468,154879.0
2025-05-21 14:35:00,57.14,57.15,57.02,57.07,128208.0,56.7568,56.7667,56.6376,56.6872,128208.0
2025-05-21 14:40:00,57.07,57.11,57.05,57.1,88773.0,56.6872,56.727,56.6674,56.717,88773.0
2025-05-21 14:45:00,57.1,57.1,56.97,56.99,121840.0,56.717,56.717,56.5879,56.6078,121840.0
2025-05-21 14:50:00,56.98,57.02,56.96,56.97,74648.0,56.5978,56.6376,56.578,56.5879,74648.0
2025-05-21 14:55:00,56.97,56.98,56.86,56.87,209861.0,56.5879,56.5978,56.4786,56.4886,209861.0
2025-05-21 15:00:00,56.88,56.96,56.87,56.89,86495.0,56.4985,56.578,56.4886,56.5084,86495.0
2025-05-21 15:05:00,56.89,56.95,56.79,56.82,133644.0,56.5084,56.568,56.4091,56.4389,133644.0
2025-05-21 15:10:00,56.82,56.92,56.78,56.91,83493.0,56.4389,56.5382,56.3992,56.5283,83493.0
2025-05-21 15:15:00,56.91,56.93,56.78,56.8,166968.0,56.5283,56.5482,56.3992,56.419,166968.0
2025-05-21 15:20:00,56.8,56.82,56.71,56.73,119050.0,56.419,56.4389,56.3297,56.3495,119050.0
2025-05-21 15:25:00,56.73,56.75,56.68,56.73,166459.0,56.3495,56.3694,56.2999,56.3495,166459.0
2025-05-21 15:30:00,56.73,56.84,56.72,56.83,174190.0,56.3495,56.4588,56.3396,56.4488,174190.0
2025-05-21 15:35:00,56.83,56.95,56.8,56.95,172631.0,56.4488,56.568,56.419,56.568,172631.0
2025-05-21 15:40:00,56.94,56.98,56.91,56.97,202068.0,56.5581,56.5978,56.5283,56.5879,202068.0
2025-05-21 15:45:00,56.96,56.97,56.78,56.79,462650.0,56.578,56.5879,56.3992,56.4091,462650.0
2025-05-21 15:50:00,56.79,56.87,56.7,56.7,691710.0,56.4091,56.4886,56.3197,56.3197,691710.0
2025-05-21 15:55:00,56.71,56.74,56.6,56.64,1161024.0,56.3297,56.3595,56.2204,56.2601,1161024.0
2025-05-22 09:30:00,56.44,56.62,56.31,56.39,323666.0,56.0615,56.2403,55.9323,56.0118,323666.0
2025-05-22 09:35:00,56.38,56.49,56.34,56.4,225411.0,56.0019,56.1111,55.9621,56.0217,225411.0
2025-05-22 09:40:00,56.4,56.45,56.28,56.37,201020.0,56.0217,56.0714,55.9025,55.9919,201020.0
2025-05-22 09:45:00,56.4,56.46,56.28,56.33,338343.0,56.0217,56.0813,55.9025,55.9522,338343.0
2025-05-22 09:50:00,56.33,56.56,56.26,56.47,272500.0,55.9522,56.1807,55.8827,56.0913,272500.0
2025-05-22 09:55:00,56.48,56.51,56.39,56.47,105297.0,56.1012,56.131,56.0118,56.0913,105297.0
2025-05-22 10:00:00,56.47,56.62,56.46,56.59,177309.0,56.0913,56.2403,56.0813,56.2105,177309.0
2025-05-22 10:05:00,56.6,56.7,56.58,56.67,355464.0,56.2204,56.3197,56.2005,56.2899,355464.0
2025-05-22 10:10:00,56.67,56.67,56.47,56.55,343836.0,56.2899,56.2899,56.0913,56.1707,343836.0
2025-05-22 10:15:00,56.54,56.66,56.54,56.63,129010.0,56.1608,56.28,56.1608,56.2502,129010.0
2025-05-22 10:20:00,56.62,56.63,56.44,56.44,85018.0,56.2403,56.2502,56.0615,56.0615,85018.0
2025-05-22 10:25:00,56.45,56.51,56.41,56.48,73928.0,56.0714,56.131,56.0317,56.1012,73928.0
2025-05-22 10:30:00,56.48,56.54,56.43,56.48,169300.0,56.1012,56.1608,56.0515,56.1012,169300.0
2025-05-22 10:35:00,56.47,56.52,56.44,56.46,131779.0,56.0913,56.1409,56.0615,56.0813,131779.0
2025-05-22 10:40:00,56.47,56.57,56.44,56.47,114958.0,56.0913,56.1906,56.0615,56.0913,114958.0
2025-05-22 10:45:00,56.46,56.57,56.45,56.56,148929.0,56.0813,56.1906,56.0714,56.1807,148929.0
2025-05-22 10:50:00,56.58,56.65,56.55,56.56,215600.0,56.2005,56.2701,56.1707,56.1807,215600.0
2025-05-22 10:55:00,56.56,56.72,56.52,56.72,465692.0,56.1807,56.3396,56.1409,56.3396,465692.0
2025-05-22 11:00:00,56.72,56.78,56.68,56.77,177979.0,56.3396,56.3992,56.2999,56.3893,177979.0
2025-05-22 11:05:00,56.77,56.86,56.71,56.85,241789.0,56.3893,56.4786,56.3297,56.4687,241789.0
2025-05-22 11:10:00,56.85,56.91,56.77,56.78,277318.0,56.4687,56.5283,56.3893,56.3992,277318.0
2025-05-22 11:15:00,56.78,56.78,56.69,56.77,88570.0,56.3992,56.3992,56.3098,56.3893,88570.0
2025-05-22 11:20:00,56.77,56.8,56.73,56.79,32538.0,56.3893,56.419,56.3495,56.4091,32538.0
2025-05-22 11:25:00,56.79,56.8,56.71,56.73,157661.0,56.4091,56.419,56.3297,56.3495,157661.0
2025-05-22 11:30:00,56.71,56.83,56.7,56.83,156138.0,56.3297,56.4488,56.3197,56.4488,156138.0
2025-05-22 11:35:00,56.83,56.95,56.82,56.92,59875.0,56.4488,56.568,56.4389,56.5382,59875.0
2025-05-22 11:40:00,56.91,56.94,56.88,56.9,84695.0,56.5283,56.5581,56.4985,56.5184,84695.0
2025-05-22 11:45:00,56.9,56.92,56.86,56.89,84065.0,56.5184,56.5382,56.4786,56.5084,84065.0
2025-05-22 11:50:00,56.89,56.95,56.87,56.95,82252.0,56.5084,56.568,56.4886,56.568,82252.0
2025-05-22 11:55:00,56.94,56.94,56.88,56.92,26651.0,56.5581,56.5581,56.4985,56.5382,26651.0
2025-05-22 12:00:00,56.92,56.94,56.88,56.93,40121.0,56.5382,56.5581,56.4985,56.5482,40121.0
2025-05-22 12:05:00,56.93,57.01,56.88,56.98,146488.0,56.5482,56.6276,56.4985,56.5978,146488.0
2025-05-22 12:10:00,56.98,57.07,56.97,57.05,109093.0,56.5978,56.6872,56.5879,56.6674,109093.0
2025-05-22 12:15:00,57.06,57.1,56.95,56.96,98196.0,56.6773,56.717,56.568,56.578,98196.0
2025-05-22 12:20:00,56.96,56.98,56.91,56.93,86964.0,56.578,56.5978,56.5283,56.5482,86964.0
2025-05-22 12:25:00,56.92,56.97,56.88,56.89,86036.0,56.5382,56.5879,56.4985,56.5084,86036.0
2025-05-22 12:30:00,56.89,56.9,56.81,56.84,67826.0,56.5084,56.5184,56.429,56.4588,67826.0
2025-05-22 12:35:00,56.84,56.87,56.8,56.82,52625.0,56.4588,56.4886,56.419,56.4389,52625.0
2025-05-22 12:40:00,56.83,56.88,56.8,56.8,137121.0,56.4488,56.4985,56.419,56.419,137121.0
2025-05-22 12:45:00,56.8,56.83,56.77,56.78,28480.0,56.419,56.4488,56.3893,56.3992,28480.0
2025-05-22 12:50:00,56.78,56.8,56.72,56.75,79437.0,56.3992,56.419,56.3396,56.3694,79437.0
2025-05-22 12:55:00,56.76,56.76,56.66,56.68,70958.0,56.3793,56.3793,56.28,56.2999,70958.0
2025-05-22 13:00:00,56.68,56.73,56.65,56.68,39879.0,56.2999,56.3495,56.2701,56.2999,39879.0
2025-05-22 13:05:00,56.67,56.71,56.66,56.69,33819.0,56.2899,56.3297,56.28,56.3098,33819.0
2025-05-22 13:10:00,56.69,56.77,56.68,56.7,75720.0,56.3098,56.3893,56.2999,56.3197,75720.0
2025-05-22 13:15:00,56.7,56.81,56.69,56.79,73885.0,56.3197,56.429,56.3098,56.4091,73885.0
2025-05-22 13:20:00,56.79,56.86,56.77,56.84,34909.0,56.4091,56.4786,56.3893,56.4588,34909.0
2025-05-22 13:25:00,56.84,56.89,56.82,56.84,75386.0,56.4588,56.5084,56.4389,56.4588,75386.0
2025-05-22 13:30:00,56.84,56.87,56.8,56.87,37748.0,56.4588,56.4886,56.419,56.4886,37748.0
2025-05-22 13:35:00,56.87,56.88,56.84,56.85,78346.0,56.4886,56.4985,56.4588,56.4687,78346.0
2025-05-22 13:40:00,56.85,56.86,56.81,56.85,28787.0,56.4687,56.4786,56.429,56.4687,28787.0
2025-05-22 13:45:00,56.86,56.86,56.79,56.81,29153.0,56.4786,56.4786,56.4091,56.429,29153.0
2025-05-22 13:50:00,56.82,56.84,56.78,56.8,26715.0,56.4389,56.4588,56.3992,56.419,26715.0
2025-05-22 13:55:00,56.8,56.86,56.79,56.8,42074.0,56.419,56.4786,56.4091,56.419,42074.0
2025-05-22 14:00:00,56.8,56.8,56.75,56.76,45977.0,56.419,56.419,56.3694,56.3793,45977.0
2025-05-22 14:05:00,56.77,56.81,56.73,56.78,39034.0,56.3893,56.429,56.3495,56.3992,39034.0
2025-05-22 14:10:00,56.78,56.81,56.74,56.8,73888.0,56.3992,56.429,56.3595,56.419,73888.0
2025-05-22 14:15:00,56.8,56.86,56.78,56.85,81234.0,56.419,56.4786,56.3992,56.4687,81234.0
2025-05-22 14:20:00,56.86,56.9,56.82,56.9,53279.0,56.4786,56.5184,56.4389,56.5184,53279.0
2025-05-22 14:25:00,56.9,56.91,56.85,56.87,23767.0,56.5184,56.5283,56.4687,56.4886,23767.0
2025-05-22 14:30:00,56.87,56.92,56.86,56.89,30664.0,56.4886,56.5382,56.4786,56.5084,30664.0
2025-05-22 14:35:00,56.88,56.92,56.83,56.85,20987.0,56.4985,56.5382,56.4488,56.4687,20987.0
2025-05-22 14:40:00,56.85,56.86,56.81,56.83,78211.0,56.4687,56.4786,56.429,56.4488,78211.0
2025-05-22 14:45:00,56.83,56.89,56.83,56.88,47539.0,56.4488,56.5084,56.4488,56.4985,47539.0
2025-05-22 14:50:00,56.87,56.91,56.87,56.89,26583.0,56.4886,56.5283,56.4886,56.5084,26583.0
2025-05-22 14:55:00,56.89,56.95,56.87,56.94,73065.0,56.5084,56.568,56.4886,56.5581,73065.0
2025-05-22 15:00:00,56.94,57.0,56.94,56.97,149997.0,56.5581,56.6177,56.5581,56.5879,149997.0
2025-05-22 15:05:00,56.96,56.97,56.9,56.91,66300.0,56.578,56.5879,56.5184,56.5283,66300.0
2025-05-22 15:10:00,56.9,57.01,56.89,57.01,39828.0,56.5184,56.6276,56.5084,56.6276,39828.0
2025-05-22 15:15:00,57.01,57.09,57.0,57.05,225778.0,56.6276,56.7071,56.6177,56.6674,225778.0
2025-05-22 15:20:00,57.05,57.11,57.05,57.08,97040.0,56.6674,56.727,56.6674,56.6972,97040.0
2025-05-22 15:25:00,57.09,57.17,57.08,57.12,127474.0,56.7071,56.7866,56.6972,56.7369,127474.0
2025-05-22 15:30:00,57.11,57.12,56.98,57.01,123677.0,56.727,56.7369,56.5978,56.6276,123677.0
2025-05-22 15:35:00,57.01,57.01,56.96,56.99,74468.0,56.6276,56.6276,56.578,56.6078,74468.0
2025-05-22 15:40:00,56.98,57.0,56.92,56.95,95790.0,56.5978,56.6177,56.5382,56.568,95790.0
2025-05-22 15:45:00,56.94,56.95,56.88,56.91,144216.0,56.5581,56.568,56.4985,56.5283,144216.0
2025-05-22 15:50:00,56.9,56.96,56.83,56.84,301010.0,56.5184,56.578,56.4488,56.4588,301010.0
2025-05-22 15:55:00,56.84,56.85,56.56,56.65,657290.0,56.4588,56.4687,56.1807,56.2701,657290.0
2025-05-23 09:30:00,55.39,55.97,55.37,55.9,571814.0,55.0185,55.5946,54.9986,55.5251,571814.0
2025-05-23 09:35:00,55.91,55.99,55.8,55.9,644288.0,55.535,55.6145,55.4258,55.5251,644288.0
2025-05-23 09:40:00,55.89,56.03,55.84,56.02,342673.0,55.5152,55.6542,55.4655,55.6443,342673.0
2025-05-23 09:45:00,56.03,56.07,55.83,56.0,246812.0,55.6542,55.6939,55.4556,55.6244,246812.0
2025-05-23 09:50:00,56.01,56.19,55.99,56.11,226865.0,55.6343,55.8131,55.6145,55.7337,226865.0
2025-05-23 09:55:00,56.11,56.17,56.04,56.06,98548.0,55.7337,55.7933,55.6641,55.684,98548.0
2025-05-23 10:00:00,56.06,56.18,56.05,56.15,252728.0,55.684,55.8032,55.6741,55.7734,252728.0
2025-05-23 10:05:00,56.15,56.15,55.94,55.95,143244.0,55.7734,55.7734,55.5648,55.5747,143244.0
2025-05-23 10:10:00,55.94,56.04,55.88,55.98,288252.0,55.5648,55.6641,55.5052,55.6045,288252.0
2025-05-23 10:15:00,55.97,55.99,55.83,55.84,96928.0,55.5946,55.6145,55.4556,55.4655,96928.0
2025-05-23 10:20:00,55.84,55.98,55.8,55.98,173134.0,55.4655,55.6045,55.4258,55.6045,173134.0
2025-05-23 10:25:00,55.98,55.99,55.85,55.9,57991.0,55.6045,55.6145,55.4754,55.5251,57991.0
2025-05-23 10:30:00,55.92,56.05,55.88,56.05,52363.0,55.545,55.6741,55.5052,55.6741,52363.0
2025-05-23 10:35:00,56.05,56.06,55.89,55.95,84308.0,55.6741,55.684,55.5152,55.5747,84308.0
2025-05-23 10:40:00,55.95,56.11,55.9,56.09,525015.0,55.5747,55.7337,55.5251,55.7138,525015.0
2025-05-23 10:45:00,56.09,56.19,56.06,56.14,378521.0,55.7138,55.8131,55.684,55.7635,378521.0
2025-05-23 10:50:00,56.14,56.15,55.98,56.0,109184.0,55.7635,55.7734,55.6045,55.6244,109184.0
2025-05-23 10:55:00,56.01,56.05,55.92,56.02,273279.0,55.6343,55.6741,55.545,55.6443,273279.0
2025-05-23 11:00:00,56.02,56.12,55.97,56.09,126216.0,55.6443,55.7436,55.5946,55.7138,126216.0
2025-05-23 11:05:00,56.08,56.11,56.02,56.11,62698.0,55.7039,55.7337,55.6443,55.7337,62698.0
2025-05-23 11:10:00,56.11,56.15,56.04,56.09,79333.0,55.7337,55.7734,55.6641,55.7138,79333.0
2025-05-23 11:15:00,56.09,56.16,56.04,56.13,31530.0,55.7138,55.7833,55.6641,55.7535,31530.0
2025-05-23 11:20:00,56.14,56.22,56.14,56.17,69522.0,55.7635,55.8429,55.7635,55.7933,69522.0
2025-05-23 11:25:00,56.18,56.19,56.14,56.18,170128.0,55.8032,55.8131,55.7635,55.8032,170128.0
2025-05-23 11:30:00,56.18,56.29,56.16,56.29,98956.0,55.8032,55.9125,55.7833,55.9125,98956.0
2025-05-23 11:35:00,56.28,56.3,56.21,56.23,143202.0,55.9025,55.9224,55.833,55.8529,143202.0
2025-05-23 11:40:00,56.24,56.29,56.23,56.28,49145.0,55.8628,55.9125,55.8529,55.9025,49145.0
2025-05-23 11:45:00,56.28,56.28,56.22,56.26,71732.0,55.9025,55.9025,55.8429,55.8827,71732.0
2025-05-23 11:50:00,56.27,56.29,56.19,56.23,70815.0,55.8926,55.9125,55.8131,55.8529,70815.0
2025-05-23 11:55:00,56.23,56.23,56.17,56.2,63938.0,55.8529,55.8529,55.7933,55.8231,63938.0
2025-05-23 12:00:00,56.2,56.35,56.19,56.24,163577.0,55.8231,55.9721,55.8131,55.8628,163577.0
2025-05-23 12:05:00,56.25,56.31,56.22,56.27,183989.0,55.8727,55.9323,55.8429,55.8926,183989.0
2025-05-23 12:10:00,56.27,56.31,56.25,56.28,32872.0,55.8926,55.9323,55.8727,55.9025,32872.0
2025-05-23 12:15:00,56.28,56.31,56.26,56.28,17628.0,55.9025,55.9323,55.8827,55.9025,17628.0
2025-05-23 12:20:00,56.28,56.37,56.27,56.34,59446.0,55.9025,55.9919,55.8926,55.9621,59446.0
2025-05-23 12:25:00,56.34,56.41,56.33,56.34,25052.0,55.9621,56.0317,55.9522,55.9621,25052.0
2025-05-23 12:30:00,56.33,56.33,56.27,56.32,34268.0,55.9522,55.9522,55.8926,55.9423,34268.0
2025-05-23 12:35:00,56.33,56.4,56.32,56.39,43946.0,55.9522,56.0217,55.9423,56.0118,43946.0
2025-05-23 12:40:00,56.39,56.41,56.35,56.4,29772.0,56.0118,56.0317,55.9721,56.0217,29772.0
2025-05-23 12:45:00,56.4,56.45,56.38,56.45,44835.0,56.0217,56.0714,56.0019,56.0714,44835.0
2025-05-23 12:50:00,56.45,56.46,56.4,56.46,20252.0,56.0714,56.0813,56.0217,56.0813,20252.0
2025-05-23 12:55:00,56.46,56.47,56.35,56.36,30421.0,56.0813,56.0913,55.9721,55.982,30421.0
2025-05-23 13:00:00,56.35,56.4,56.35,56.4,18099.0,55.9721,56.0217,55.9721,56.0217,18099.0
2025-05-23 13:05:00,56.39,56.42,56.38,56.42,24300.0,56.0118,56.0416,56.0019,56.0416,24300.0
2025-05-23 13:10:00,56.42,56.47,56.41,56.46,101992.0,56.0416,56.0913,56.0317,56.0813,101992.0
2025-05-23 13:15:00,56.46,56.54,56.46,56.52,55672.0,56.0813,56.1608,56.0813,56.1409,55672.0
2025-05-23 13:20:00,56.52,56.52,56.47,56.51,90153.0,56.1409,56.1409,56.0913,56.131,90153.0
2025-05-23 13:25:00,56.51,56.56,56.5,56.55,36592.0,56.131,56.1807,56.1211,56.1707,36592.0
2025-05-23 13:30:00,56.54,56.58,56.53,56.55,39938.0,56.1608,56.2005,56.1509,56.1707,39938.0
2025-05-23 13:35:00,56.55,56.57,56.54,56.55,26739.0,56.1707,56.1906,56.1608,56.1707,26739.0
2025-05-23 13:40:00,56.55,56.55,56.5,56.54,32932.0,56.1707,56.1707,56.1211,56.1608,32932.0
2025-05-23 13:45:00,56.53,56.55,56.52,56.53,16834.0,56.1509,56.1707,56.1409,56.1509,16834.0
2025-05-23 13:50:00,56.53,56.59,56.53,56.55,51170.0,56.1509,56.2105,56.1509,56.1707,51170.0
2025-05-23 13:55:00,56.56,56.6,56.55,56.57,39661.0,56.1807,56.2204,56.1707,56.1906,39661.0
2025-05-23 14:00:00,56.58,56.66,56.57,56.66,31503.0,56.2005,56.28,56.1906,56.28,31503.0
2025-05-23 14:05:00,56.66,56.68,56.6,56.61,102771.0,56.28,56.2999,56.2204,56.2303,102771.0
2025-05-23 14:10:00,56.61,56.62,56.57,56.62,25702.0,56.2303,56.2403,56.1906,56.2403,25702.0
2025-05-23 14:15:00,56.61,56.63,56.53,56.55,155558.0,56.2303,56.2502,56.1509,56.1707,155558.0
2025-05-23 14:20:00,56.55,56.58,56.43,56.57,303918.0,56.1707,56.2005,56.0515,56.1906,303918.0
2025-05-23 14:25:00,56.57,56.61,56.53,56.55,142200.0,56.1906,56.2303,56.1509,56.1707,142200.0
2025-05-23 14:30:00,56.55,56.59,56.55,56.57,144297.0,56.1707,56.2105,56.1707,56.1906,144297.0
2025-05-23 14:35:00,56.58,56.64,56.58,56.59,131575.0,56.2005,56.2601,56.2005,56.2105,131575.0
2025-05-23 14:40:00,56.58,56.64,56.57,56.6,109998.0,56.2005,56.2601,56.1906,56.2204,109998.0
2025-05-23 14:45:00,56.61,56.62,56.54,56.61,98182.0,56.2303,56.2403,56.1608,56.2303,98182.0
2025-05-23 14:50:00,56.62,56.62,56.59,56.61,41547.0,56.2403,56.2403,56.2105,56.2303,41547.0
2025-05-23 14:55:00,56.6,56.61,56.53,56.55,89390.0,56.2204,56.2303,56.1509,56.1707,89390.0
2025-05-23 15:00:00,56.55,56.55,56.5,56.52,41551.0,56.1707,56.1707,56.1211,56.1409,41551.0
2025-05-23 15:05:00,56.52,56.61,56.51,56.61,76224.0,56.1409,56.2303,56.131,56.2303,76224.0
2025-05-23 15:10:00,56.61,56.64,56.58,56.59,66961.0,56.2303,56.2601,56.2005,56.2105,66961.0
2025-05-23 15:15:00,56.59,56.61,56.53,56.54,163534.0,56.2105,56.2303,56.1509,56.1608,163534.0
2025-05-23 15:20:00,56.54,56.54,56.46,56.5,77684.0,56.1608,56.1608,56.0813,56.1211,77684.0
2025-05-23 15:25:00,56.5,56.5,56.43,56.47,71726.0,56.1211,56.1211,56.0515,56.0913,71726.0
2025-05-23 15:30:00,56.45,56.5,56.43,56.48,74884.0,56.0714,56.1211,56.0515,56.1012,74884.0
2025-05-23 15:35:00,56.48,56.54,56.45,56.54,96373.0,56.1012,56.1608,56.0714,56.1608,96373.0
2025-05-23 15:40:00,56.54,56.59,56.52,56.55,87744.0,56.1608,56.2105,56.1409,56.1707,87744.0
2025-05-23 15:45:00,56.55,56.56,56.45,56.47,128916.0,56.1707,56.1807,56.0714,56.0913,128916.0
2025-05-23 15:50:00,56.48,56.48,56.31,56.34,331200.0,56.1012,56.1012,55.9323,55.9621,331200.0
2025-05-23 15:55:00,56.33,56.43,56.27,56.38,732754.0,55.9522,56.0515,55.8926,56.0019,732754.0
2025-05-27 09:30:00,57.11,57.29,56.59,56.68,190760.0,56.727,56.9058,56.2105,56.2999,190760.0
2025-05-27 09:35:00,56.68,56.7,56.54,56.64,179589.0,56.2999,56.3197,56.1608,56.2601,179589.0
2025-05-27 09:40:00,56.65,56.65,56.5,56.5,81097.0,56.2701,56.2701,56.1211,56.1211,81097.0
2025-05-27 09:45:00,56.52,56.59,56.47,56.55,81656.0,56.1409,56.2105,56.0913,56.1707,81656.0
2025-05-27 09:50:00,56.54,56.67,56.53,56.67,46303.0,56.1608,56.2899,56.1509,56.2899,46303.0
2025-05-27 09:55:00,56.68,56.74,56.64,56.65,88173.0,56.2999,56.3595,56.2601,56.2701,88173.0
2025-05-27 10:00:00,56.66,56.76,56.65,56.68,81649.0,56.28,56.3793,56.2701,56.2999,81649.0
2025-05-27 10:05:00,56.69,56.74,56.62,56.72,173859.0,56.3098,56.3595,56.2403,56.3396,173859.0
2025-05-27 10:10:00,56.71,56.8,56.7,56.8,129275.0,56.3297,56.419,56.3197,56.419,129275.0
2025-05-27 10:15:00,56.8,56.86,56.78,56.86,86533.0,56.419,56.4786,56.3992,56.4786,86533.0
2025-05-27 10:20:00,56.86,56.92,56.86,56.89,104996.0,56.4786,56.5382,56.4786,56.5084,104996.0
2025-05-27 10:25:00,56.89,57.0,56.86,56.93,98854.0,56.5084,56.6177,56.4786,56.5482,98854.0
2025-05-27 10:30:00,56.94,57.05,56.93,57.01,138405.0,56.5581,56.6674,56.5482,56.6276,138405.0
2025-05-27 10:35:00,57.0,57.0,56.84,56.86,67814.0,56.6177,56.6177,56.4588,56.4786,67814.0
2025-05-27 10:40:00,56.87,56.94,56.83,56.92,37366.0,56.4886,56.5581,56.4488,56.5382,37366.0
2025-05-27 10:45:00,56.93,57.03,56.92,57.01,35917.0,56.5482,56.6475,56.5382,56.6276,35917.0
2025-05-27 10:50:00,57.02,57.07,57.0,57.04,134132.0,56.6376,56.6872,56.6177,56.6574,134132.0
2025-05-27 10:55:00,57.04,57.05,56.97,57.02,112093.0,56.6574,56.6674,56.5879,56.6376,112093.0
2025-05-27 11:00:00,57.03,57.12,57.02,57.11,141675.0,56.6475,56.7369,56.6376,56.727,141675.0
2025-05-27 11:05:00,57.11,57.11,57.05,57.09,59469.0,56.727,56.727,56.6674,56.7071,59469.0
2025-05-27 11:10:00,57.09,57.13,57.06,57.1,68278.0,56.7071,56.7468,56.6773,56.717,68278.0
2025-05-27 11:15:00,57.11,57.14,57.09,57.1,59848.0,56.727,56.7568,56.7071,56.717,59848.0
2025-05-27 11:20:00,57.1,57.11,57.04,57.09,55423.0,56.717,56.727,56.6574,56.7071,55423.0
2025-05-27 11:25:00,57.08,57.19,57.07,57.19,68246.0,56.6972,56.8064,56.6872,56.8064,68246.0
2025-05-27 11:30:00,57.19,57.19,57.11,57.13,62470.0,56.8064,56.8064,56.727,56.7468,62470.0
2025-05-27 11:35:00,57.12,57.18,57.08,57.16,65519.0,56.7369,56.7965,56.6972,56.7766,65519.0
2025-05-27 11:40:00,57.16,57.22,57.13,57.21,43202.0,56.7766,56.8362,56.7468,56.8263,43202.0
2025-05-27 11:45:00,57.22,57.23,57.18,57.2,24553.0,56.8362,56.8462,56.7965,56.8164,24553.0
2025-05-27 11:50:00,57.2,57.23,57.18,57.22,48169.0,56.8164,56.8462,56.7965,56.8362,48169.0
2025-05-27 11:55:00,57.23,57.28,57.21,57.23,67282.0,56.8462,56.8958,56.8263,56.8462,67282.0
2025-05-27 12:00:00,57.22,57.28,57.2,57.25,52161.0,56.8362,56.8958,56.8164,56.866,52161.0
2025-05-27 12:05:00,57.25,57.29,57.23,57.28,43091.0,56.866,56.9058,56.8462,56.8958,43091.0
2025-05-27 12:10:00,57.29,57.3,57.25,57.25,32079.0,56.9058,56.9157,56.866,56.866,32079.0
2025-05-27 12:15:00,57.24,57.27,57.2,57.27,36824.0,56.8561,56.8859,56.8164,56.8859,36824.0
2025-05-27 12:20:00,57.26,57.36,57.25,57.35,101211.0,56.876,56.9753,56.866,56.9654,101211.0
2025-05-27 12:25:00,57.35,57.39,57.31,57.34,53435.0,56.9654,57.0051,56.9256,56.9554,53435.0
2025-05-27 12:30:00,57.34,57.4,57.33,57.38,41290.0,56.9554,57.015,56.9455,56.9952,41290.0
2025-05-27 12:35:00,57.38,57.5,57.37,57.5,66530.0,56.9952,57.1144,56.9852,57.1144,66530.0
2025-05-27 12:40:00,57.5,57.55,57.48,57.51,104726.0,57.1144,57.164,57.0945,57.1243,104726.0
2025-05-27 12:45:00,57.51,57.52,57.43,57.45,47673.0,57.1243,57.1342,57.0448,57.0647,47673.0
2025-05-27 12:50:00,57.45,57.53,57.44,57.52,50494.0,57.0647,57.1442,57.0548,57.1342,50494.0
2025-05-27 12:55:00,57.53,57.53,57.43,57.44,88594.0,57.1442,57.1442,57.0448,57.0548,88594.0
2025-05-27 13:00:00,57.44,57.49,57.42,57.49,39654.0,57.0548,57.1044,57.0349,57.1044,39654.0
2025-05-27 13:05:00,57.49,57.53,57.47,57.48,23449.0,57.1044,57.1442,57.0846,57.0945,23449.0
2025-05-27 13:10:00,57.49,57.52,57.47,57.5,62511.0,57.1044,57.1342,57.0846,57.1144,62511.0
2025-05-27 13:15:00,57.49,57.52,57.48,57.5,48421.0,57.1044,57.1342,57.0945,57.1144,48421.0
2025-05-27 13:20:00,57.5,57.52,57.47,57.5,41049.0,57.1144,57.1342,57.0846,57.1144,41049.0
2025-05-27 13:25:00,57.49,57.51,57.45,57.46,23216.0,57.1044,57.1243,57.0647,57.0746,23216.0
2025-05-27 13:30:00,57.46,57.51,57.44,57.5,18365.0,57.0746,57.1243,57.0548,57.1144,18365.0
2025-05-27 13:35:00,57.51,57.52,57.48,57.49,23798.0,57.1243,57.1342,57.0945,57.1044,23798.0
2025-05-27 13:40:00,57.48,57.54,57.48,57.53,23595.0,57.0945,57.1541,57.0945,57.1442,23595.0
2025-05-27 13:45:00,57.53,57.58,57.53,57.58,50892.0,57.1442,57.1938,57.1442,57.1938,50892.0
2025-05-27 13:50:00,57.57,57.6,57.56,57.6,57611.0,57.1839,57.2137,57.174,57.2137,57611.0
2025-05-27 13:55:00,57.6,57.69,57.59,57.69,49334.0,57.2137,57.3031,57.2038,57.3031,49334.0
2025-05-27 14:00:00,57.69,57.69,57.6,57.61,44458.0,57.3031,57.3031,57.2137,57.2236,44458.0
2025-05-27 14:05:00,57.61,57.64,57.6,57.63,12821.0,57.2236,57.2534,57.2137,57.2435,12821.0
2025-05-27 14:10:00,57.62,57.66,57.6,57.65,12257.0,57.2335,57.2733,57.2137,57.2633,12257.0
2025-05-27 14:15:00,57.66,57.69,57.64,57.64,25313.0,57.2733,57.3031,57.2534,57.2534,25313.0
2025-05-27 14:20:00,57.64,57.65,57.63,57.65,19455.0,57.2534,57.2633,57.2435,57.2633,19455.0
2025-05-27 14:25:00,57.65,57.67,57.61,57.65,39158.0,57.2633,57.2832,57.2236,57.2633,39158.0
2025-05-27 14:30:00,57.65,57.7,57.64,57.69,91007.0,57.2633,57.313,57.2534,57.3031,91007.0
2025-05-27 14:35:00,57.69,57.73,57.67,57.72,68469.0,57.3031,57.3428,57.2832,57.3329,68469.0
2025-05-27 14:40:00,57.72,57.72,57.67,57.68,32659.0,57.3329,57.3329,57.2832,57.2931,32659.0
2025-05-27 14:45:00,57.68,57.74,57.67,57.68,27831.0,57.2931,57.3527,57.2832,57.2931,27831.0
2025-05-27 14:50:00,57.67,57.71,57.66,57.67,56671.0,57.2832,57.3229,57.2733,57.2832,56671.0
2025-05-27 14:55:00,57.67,57.7,57.65,57.67,61081.0,57.2832,57.313,57.2633,57.2832,61081.0
2025-05-27 15:00:00,57.67,57.71,57.66,57.7,77648.0,57.2832,57.3229,57.2733,57.313,77648.0
2025-05-27 15:05:00,57.7,57.72,57.66,57.71,75316.0,57.313,57.3329,57.2733,57.3229,75316.0
2025-05-27 15:10:00,57.71,57.71,57.64,57.67,91212.0,57.3229,57.3229,57.2534,57.2832,91212.0
2025-05-27 15:15:00,57.67,57.69,57.65,57.67,79364.0,57.2832,57.3031,57.2633,57.2832,79364.0
2025-05-27 15:20:00,57.67,57.67,57.6,57.6,74552.0,57.2832,57.2832,57.2137,57.2137,74552.0
2025-05-27 15:25:00,57.6,57.65,57.58,57.62,42420.0,57.2137,57.2633,57.1938,57.2335,42420.0
2025-05-27 15:30:00,57.62,57.64,57.59,57.61,69828.0,57.2335,57.2534,57.2038,57.2236,69828.0
2025-05-27 15:35:00,57.61,57.61,57.53,57.57,146680.0,57.2236,57.2236,57.1442,57.1839,146680.0
2025-05-27 15:40:00,57.56,57.57,57.52,57.54,225152.0,57.174,57.1839,57.1342,57.1541,225152.0
2025-05-27 15:45:00,57.55,57.56,57.5,57.51,139909.0,57.164,57.174,57.1144,57.1243,139909.0
2025-05-27 15:50:00,57.51,57.66,57.5,57.64,251256.0,57.1243,57.2733,57.1144,57.2534,251256.0
2025-05-27 15:55:00,57.63,57.78,57.62,57.76,926771.0,57.2435,57.3925,57.2335,57.3726,926771.0
2025-05-28 09:30:00,57.57,57.9,57.57,57.77,180509.0,57.1839,57.5117,57.1839,57.3825,180509.0
2025-05-28 09:35:00,57.77,57.78,57.63,57.68,135989.0,57.3825,57.3925,57.2435,57.2931,135989.0
2025-05-28 09:40:00,57.69,57.71,57.62,57.64,51679.0,57.3031,57.3229,57.2335,57.2534,51679.0
2025-05-28 09:45:00,57.64,57.7,57.53,57.55,86612.0,57.2534,57.313,57.1442,57.164,86612.0
2025-05-28 09:50:00,57.55,57.55,57.34,57.38,124613.0,57.164,57.164,56.9554,56.9952,124613.0
2025-05-28 09:55:00,57.38,57.44,57.36,57.42,47372.0,56.9952,57.0548,56.9753,57.0349,47372.0
2025-05-28 10:00:00,57.41,57.46,57.31,57.32,43095.0,57.025,57.0746,56.9256,56.9356,43095.0
2025-05-28 10:05:00,57.33,57.41,57.28,57.28,35313.0,56.9455,57.025,56.8958,56.8958,35313.0
2025-05-28 10:10:00,57.27,57.31,57.25,57.26,52255.0,56.8859,56.9256,56.866,56.876,52255.0
2025-05-28 10:15:00,57.26,57.29,57.21,57.27,123072.0,56.876,56.9058,56.8263,56.8859,123072.0
2025-05-28 10:20:00,57.27,57.35,57.25,57.34,90132.0,56.8859,56.9654,56.866,56.9554,90132.0
2025-05-28 10:25:00,57.35,57.36,57.17,57.23,74994.0,56.9654,56.9753,56.7866,56.8462,74994.0
2025-05-28 10:30:00,57.22,57.32,57.21,57.29,405989.0,56.8362,56.9356,56.8263,56.9058,405989.0
2025-05-28 10:35:00,57.29,57.29,57.12,57.18,127070.0,56.9058,56.9058,56.7369,56.7965,127070.0
2025-05-28 10:40:00,57.18,57.21,57.08,57.08,72098.0,56.7965,56.8263,56.6972,56.6972,72098.0
2025-05-28 10:45:00,57.08,57.14,57.07,57.12,68369.0,56.6972,56.7568,56.6872,56.7369,68369.0
2025-05-28 10:50:00,57.12,57.13,57.04,57.1,53275.0,56.7369,56.7468,56.6574,56.717,53275.0
2025-05-28 10:55:00,57.11,57.18,57.1,57.16,39938.0,56.727,56.7965,56.717,56.7766,39938.0
2025-05-28 11:00:00,57.16,57.31,57.15,57.3,62252.0,56.7766,56.9256,56.7667,56.9157,62252.0
2025-05-28 11:05:00,57.29,57.3,57.21,57.26,43599.0,56.9058,56.9157,56.8263,56.876,43599.0
2025-05-28 11:10:00,57.25,57.44,57.24,57.27,273985.0,56.866,57.0548,56.8561,56.8859,273985.0
2025-05-28 11:15:00,57.28,57.29,57.21,57.23,94337.0,56.8958,56.9058,56.8263,56.8462,94337.0
2025-05-28 11:20:00,57.24,57.26,57.16,57.17,87273.0,56.8561,56.876,56.7766,56.7866,87273.0
2025-05-28 11:25:00,57.16,57.18,57.13,57.14,36105.0,56.7766,56.7965,56.7468,56.7568,36105.0
2025-05-28 11:30:00,57.13,57.16,57.09,57.1,71556.0,56.7468,56.7766,56.7071,56.717,71556.0
2025-05-28 11:35:00,57.11,57.15,57.07,57.14,62723.0,56.727,56.7667,56.6872,56.7568,62723.0
2025-05-28 11:40:00,57.14,57.16,57.11,57.12,52088.0,56.7568,56.7766,56.727,56.7369,52088.0
2025-05-28 11:45:00,57.12,57.21,57.12,57.21,64791.0,56.7369,56.8263,56.7369,56.8263,64791.0
2025-05-28 11:50:00,57.21,57.27,57.2,57.26,43846.0,56.8263,56.8859,56.8164,56.876,43846.0
2025-05-28 11:55:00,57.26,57.26,57.15,57.15,70982.0,56.876,56.876,56.7667,56.7667,70982.0
2025-05-28 12:00:00,57.16,57.2,57.15,57.16,51171.0,56.7766,56.8164,56.7667,56.7766,51171.0
2025-05-28 12:05:00,57.16,57.22,57.12,57.22,79472.0,56.7766,56.8362,56.7369,56.8362,79472.0
2025-05-28 12:10:00,57.21,57.22,57.08,57.13,78734.0,56.8263,56.8362,56.6972,56.7468,78734.0
2025-05-28 12:15:00,57.13,57.17,57.12,57.17,38538.0,56.7468,56.7866,56.7369,56.7866,38538.0
2025-05-28 12:20:00,57.17,57.19,57.13,57.18,52592.0,56.7866,56.8064,56.7468,56.7965,52592.0
2025-05-28 12:25:00,57.18,57.24,57.18,57.21,30153.0,56.7965,56.8561,56.7965,56.8263,30153.0
2025-05-28 12:30:00,57.21,57.23,57.19,57.21,24200.0,56.8263,56.8462,56.8064,56.8263,24200.0
2025-05-28 12:35:00,57.21,57.27,57.21,57.25,38249.0,56.8263,56.8859,56.8263,56.866,38249.0
2025-05-28 12:40:00,57.25,57.28,57.2,57.28,31156.0,56.866,56.8958,56.8164,56.8958,31156.0
2025-05-28 12:45:00,57.27,57.31,57.25,57.28,34205.0,56.8859,56.9256,56.866,56.8958,34205.0
2025-05-28 12:50:00,57.28,57.3,57.19,57.23,80114.0,56.8958,56.9157,56.8064,56.8462,80114.0
2025-05-28 12:55:00,57.23,57.28,57.22,57.28,38585.0,56.8462,56.8958,56.8362,56.8958,38585.0
2025-05-28 13:00:00,57.27,57.28,57.22,57.27,32691.0,56.8859,56.8958,56.8362,56.8859,32691.0
2025-05-28 13:05:00,57.26,57.29,57.26,57.27,44590.0,56.876,56.9058,56.876,56.8859,44590.0
2025-05-28 13:10:00,57.26,57.28,57.24,57.26,28653.0,56.876,56.8958,56.8561,56.876,28653.0
2025-05-28 13:15:00,57.25,57.31,57.24,57.3,62204.0,56.866,56.9256,56.8561,56.9157,62204.0
2025-05-28 13:20:00,57.31,57.35,57.29,57.32,136326.0,56.9256,56.9654,56.9058,56.9356,136326.0
2025-05-28 13:25:00,57.32,57.34,57.29,57.3,111007.0,56.9356,56.9554,56.9058,56.9157,111007.0
2025-05-28 13:30:00,57.3,57.31,57.27,57.27,40523.0,56.9157,56.9256,56.8859,56.8859,40523.0
2025-05-28 13:35:00,57.28,57.31,57.25,57.3,80849.0,56.8958,56.9256,56.866,56.9157,80849.0
2025-05-28 13:40:00,57.3,57.31,57.24,57.28,37798.0,56.9157,56.9256,56.8561,56.8958,37798.0
2025-05-28 13:45:00,57.28,57.3,57.27,57.29,23086.0,56.8958,56.9157,56.8859,56.9058,23086.0
2025-05-28 13:50:00,57.28,57.32,57.28,57.3,22461.0,56.8958,56.9356,56.8958,56.9157,22461.0
2025-05-28 13:55:00,57.29,57.31,57.26,57.27,17471.0,56.9058,56.9256,56.876,56.8859,17471.0
2025-05-28 14:00:00,57.28,57.37,57.28,57.36,16298.0,56.8958,56.9852,56.8958,56.9753,16298.0
2025-05-28 14:05:00,57.36,57.36,57.26,57.26,21761.0,56.9753,56.9753,56.876,56.876,21761.0
2025-05-28 14:10:00,57.25,57.3,57.24,57.3,43723.0,56.866,56.9157,56.8561,56.9157,43723.0
2025-05-28 14:15:00,57.3,57.34,57.28,57.31,52935.0,56.9157,56.9554,56.8958,56.9256,52935.0
2025-05-28 14:20:00,57.32,57.33,57.27,57.3,57238.0,56.9356,56.9455,56.8859,56.9157,57238.0
2025-05-28 14:25:00,57.3,57.32,57.26,57.28,123550.0,56.9157,56.9356,56.876,56.8958,123550.0
2025-05-28 14:30:00,57.28,57.3,57.23,57.27,149338.0,56.8958,56.9157,56.8462,56.8859,149338.0
2025-05-28 14:35:00,57.27,57.32,57.27,57.29,35176.0,56.8859,56.9356,56.8859,56.9058,35176.0
2025-05-28 14:40:00,57.28,57.31,57.27,57.29,25712.0,56.8958,56.9256,56.8859,56.9058,25712.0
2025-05-28 14:45:00,57.29,57.29,57.27,57.27,16503.0,56.9058,56.9058,56.8859,56.8859,16503.0
2025-05-28 14:50:00,57.27,57.29,57.07,57.13,131806.0,56.8859,56.9058,56.6872,56.7468,131806.0
2025-05-28 14:55:00,57.14,57.23,57.12,57.21,31961.0,56.7568,56.8462,56.7369,56.8263,31961.0
2025-05-28 15:00:00,57.2,57.22,57.17,57.18,118167.0,56.8164,56.8362,56.7866,56.7965,118167.0
2025-05-28 15:05:00,57.18,57.19,57.13,57.15,245288.0,56.7965,56.8064,56.7468,56.7667,245288.0
2025-05-28 15:10:00,57.15,57.2,57.11,57.16,181899.0,56.7667,56.8164,56.727,56.7766,181899.0
2025-05-28 15:15:00,57.16,57.16,57.04,57.07,465259.0,56.7766,56.7766,56.6574,56.6872,465259.0
2025-05-28 15:20:00,57.08,57.12,57.07,57.11,36418.0,56.6972,56.7369,56.6872,56.727,36418.0
2025-05-28 15:25:00,57.11,57.12,57.07,57.08,34830.0,56.727,56.7369,56.6872,56.6972,34830.0
2025-05-28 15:30:00,57.08,57.11,57.03,57.07,106096.0,56.6972,56.727,56.6475,56.6872,106096.0
2025-05-28 15:35:00,57.07,57.07,57.01,57.04,89588.0,56.6872,56.6872,56.6276,56.6574,89588.0
2025-05-28 15:40:00,57.04,57.08,57.01,57.03,56489.0,56.6574,56.6972,56.6276,56.6475,56489.0
2025-05-28 15:45:00,57.03,57.04,56.94,56.94,175612.0,56.6475,56.6574,56.5581,56.5581,175612.0
2025-05-28 15:50:00,56.94,56.94,56.8,56.83,248296.0,56.5581,56.5581,56.419,56.4488,248296.0
2025-05-28 15:55:00,56.82,56.86,56.76,56.78,1418016.0,56.4389,56.4786,56.3793,56.3992,1418016.0
2025-05-29 09:30:00,57.1,57.13,56.89,56.95,183513.0,56.717,56.7468,56.5084,56.568,183513.0
2025-05-29 09:35:00,56.96,57.0,56.9,56.98,125431.0,56.578,56.6177,56.5184,56.5978,125431.0
2025-05-29 09:40:00,56.97,57.03,56.87,56.88,89272.0,56.5879,56.6475,56.4886,56.4985,89272.0
2025-05-29 09:45:00,56.89,56.94,56.84,56.87,128321.0,56.5084,56.5581,56.4588,56.4886,128321.0
2025-05-29 09:50:00,56.86,57.0,56.81,56.99,93351.0,56.4786,56.6177,56.429,56.6078,93351.0
2025-05-29 09:55:00,56.99,57.0,56.83,56.93,34670.0,56.6078,56.6177,56.4488,56.5482,34670.0
2025-05-29 10:00:00,56.93,57.04,56.92,56.95,37971.0,56.5482,56.6574,56.5382,56.568,37971.0
2025-05-29 10:05:00,56.94,56.94,56.7,56.73,57395.0,56.5581,56.5581,56.3197,56.3495,57395.0
2025-05-29 10:10:00,56.74,56.78,56.67,56.77,59585.0,56.3595,56.3992,56.2899,56.3893,59585.0
2025-05-29 10:15:00,56.75,56.82,56.61,56.65,54669.0,56.3694,56.4389,56.2303,56.2701,54669.0
2025-05-29 10:20:00,56.64,56.74,56.6,56.69,80384.0,56.2601,56.3595,56.2204,56.3098,80384.0
2025-05-29 10:25:00,56.69,56.81,56.68,56.78,47162.0,56.3098,56.429,56.2999,56.3992,47162.0
2025-05-29 10:30:00,56.77,56.84,56.67,56.68,52777.0,56.3893,56.4588,56.2899,56.2999,52777.0
2025-05-29 10:35:00,56.68,56.76,56.68,56.75,60439.0,56.2999,56.3793,56.2999,56.3694,60439.0
2025-05-29 10:40:00,56.75,56.75,56.65,56.71,63628.0,56.3694,56.3694,56.2701,56.3297,63628.0
2025-05-29 10:45:00,56.71,56.8,56.69,56.78,70876.0,56.3297,56.419,56.3098,56.3992,70876.0
2025-05-29 10:50:00,56.78,56.81,56.72,56.78,62169.0,56.3992,56.429,56.3396,56.3992,62169.0
2025-05-29 10:55:00,56.78,56.86,56.75,56.84,93157.0,56.3992,56.4786,56.3694,56.4588,93157.0
2025-05-29 11:00:00,56.84,56.87,56.69,56.71,185967.0,56.4588,56.4886,56.3098,56.3297,185967.0
2025-05-29 11:05:00,56.71,56.76,56.68,56.73,65339.0,56.3297,56.3793,56.2999,56.3495,65339.0
2025-05-29 11:10:00,56.73,56.83,56.73,56.79,79462.0,56.3495,56.4488,56.3495,56.4091,79462.0
2025-05-29 11:15:00,56.79,56.9,56.78,56.86,159530.0,56.4091,56.5184,56.3992,56.4786,159530.0
2025-05-29 11:20:00,56.85,56.98,56.84,56.94,74641.0,56.4687,56.5978,56.4588,56.5581,74641.0
2025-05-29 11:25:00,56.94,56.97,56.92,56.93,33422.0,56.5581,56.5879,56.5382,56.5482,33422.0
2025-05-29 11:30:00,56.92,56.93,56.74,56.8,66894.0,56.5382,56.5482,56.3595,56.419,66894.0
2025-05-29 11:35:00,56.79,56.9,56.79,56.82,52730.0,56.4091,56.5184,56.4091,56.4389,52730.0
2025-05-29 11:40:00,56.82,56.89,56.8,56.85,56433.0,56.4389,56.5084,56.419,56.4687,56433.0
2025-05-29 11:45:00,56.85,56.92,56.82,56.88,36070.0,56.4687,56.5382,56.4389,56.4985,36070.0
2025-05-29 11:50:00,56.88,56.98,56.87,56.89,70737.0,56.4985,56.5978,56.4886,56.5084,70737.0
2025-05-29 11:55:00,56.89,56.9,56.68,56.74,69457.0,56.5084,56.5184,56.2999,56.3595,69457.0
2025-05-29 12:00:00,56.74,56.74,56.64,56.7,138291.0,56.3595,56.3595,56.2601,56.3197,138291.0
2025-05-29 12:05:00,56.71,56.8,56.67,56.78,67079.0,56.3297,56.419,56.2899,56.3992,67079.0
2025-05-29 12:10:00,56.78,56.89,56.77,56.86,59143.0,56.3992,56.5084,56.3893,56.4786,59143.0
2025-05-29 12:15:00,56.86,56.94,56.84,56.93,55635.0,56.4786,56.5581,56.4588,56.5482,55635.0
2025-05-29 12:20:00,56.93,56.94,56.86,56.87,41335.0,56.5482,56.5581,56.4786,56.4886,41335.0
2025-05-29 12:25:00,56.87,56.91,56.87,56.9,31786.0,56.4886,56.5283,56.4886,56.5184,31786.0
2025-05-29 12:30:00,56.9,56.93,56.85,56.87,58287.0,56.5184,56.5482,56.4687,56.4886,58287.0
2025-05-29 12:35:00,56.87,56.91,56.83,56.86,104743.0,56.4886,56.5283,56.4488,56.4786,104743.0
2025-05-29 12:40:00,56.86,56.91,56.84,56.88,63445.0,56.4786,56.5283,56.4588,56.4985,63445.0
2025-05-29 12:45:00,56.88,56.89,56.84,56.86,46457.0,56.4985,56.5084,56.4588,56.4786,46457.0
2025-05-29 12:50:00,56.86,56.89,56.82,56.88,54096.0,56.4786,56.5084,56.4389,56.4985,54096.0
2025-05-29 12:55:00,56.88,56.95,56.85,56.9,61356.0,56.4985,56.568,56.4687,56.5184,61356.0
2025-05-29 13:00:00,56.9,56.97,56.89,56.91,73675.0,56.5184,56.5879,56.5084,56.5283,73675.0
2025-05-29 13:05:00,56.91,56.92,56.87,56.88,68629.0,56.5283,56.5382,56.4886,56.4985,68629.0
2025-05-29 13:10:00,56.87,56.93,56.85,56.93,62317.0,56.4886,56.5482,56.4687,56.5482,62317.0
2025-05-29 13:15:00,56.93,56.94,56.85,56.87,87775.0,56.5482,56.5581,56.4687,56.4886,87775.0
2025-05-29 13:20:00,56.87,56.9,56.8,56.8,110205.0,56.4886,56.5184,56.419,56.419,110205.0
2025-05-29 13:25:00,56.8,56.84,56.75,56.77,127934.0,56.419,56.4588,56.3694,56.3893,127934.0
2025-05-29 13:30:00,56.78,56.85,56.76,56.8,121119.0,56.3992,56.4687,56.3793,56.419,121119.0
2025-05-29 13:35:00,56.8,56.86,56.78,56.83,73836.0,56.419,56.4786,56.3992,56.4488,73836.0
2025-05-29 13:40:00,56.82,56.88,56.81,56.84,133649.0,56.4389,56.4985,56.429,56.4588,133649.0
2025-05-29 13:45:00,56.85,56.91,56.84,56.87,74854.0,56.4687,56.5283,56.4588,56.4886,74854.0
2025-05-29 13:50:00,56.87,56.95,56.86,56.91,62701.0,56.4886,56.568,56.4786,56.5283,62701.0
2025-05-29 13:55:00,56.92,56.93,56.87,56.91,28400.0,56.5382,56.5482,56.4886,56.5283,28400.0
2025-05-29 14:00:00,56.91,56.99,56.9,56.97,79285.0,56.5283,56.6078,56.5184,56.5879,79285.0
2025-05-29 14:05:00,56.96,57.01,56.96,56.98,44238.0,56.578,56.6276,56.578,56.5978,44238.0
2025-05-29 14:10:00,56.98,57.0,56.95,56.98,34608.0,56.5978,56.6177,56.568,56.5978,34608.0
2025-05-29 14:15:00,56.98,56.98,56.88,56.92,73421.0,56.5978,56.5978,56.4985,56.5382,73421.0
2025-05-29 14:20:00,56.92,57.0,56.9,56.98,68713.0,56.5382,56.6177,56.5184,56.5978,68713.0
2025-05-29 14:25:00,56.98,57.03,56.97,57.0,33351.0,56.5978,56.6475,56.5879,56.6177,33351.0
2025-05-29 14:30:00,57.0,57.08,57.0,57.05,172910.0,56.6177,56.6972,56.6177,56.6674,172910.0
2025-05-29 14:35:00,57.05,57.1,57.04,57.05,19364.0,56.6674,56.717,56.6574,56.6674,19364.0
2025-05-29 14:40:00,57.05,57.09,57.04,57.05,29670.0,56.6674,56.7071,56.6574,56.6674,29670.0
2025-05-29 14:45:00,57.05,57.09,57.05,57.07,52421.0,56.6674,56.7071,56.6674,56.6872,52421.0
2025-05-29 14:50:00,57.07,57.08,57.03,57.03,39529.0,56.6872,56.6972,56.6475,56.6475,39529.0
2025-05-29 14:55:00,57.04,57.08,56.96,57.02,125857.0,56.6574,56.6972,56.578,56.6376,125857.0
2025-05-29 15:00:00,57.01,57.08,57.0,57.05,95209.0,56.6276,56.6972,56.6177,56.6674,95209.0
2025-05-29 15:05:00,57.05,57.08,56.99,57.02,186380.0,56.6674,56.6972,56.6078,56.6376,186380.0
2025-05-29 15:10:00,57.01,57.07,56.96,56.99,203659.0,56.6276,56.6872,56.578,56.6078,203659.0
2025-05-29 15:15:00,56.99,57.01,56.97,57.01,159718.0,56.6078,56.6276,56.5879,56.6276,159718.0
2025-05-29 15:20:00,57.0,57.01,56.94,56.97,138030.0,56.6177,56.6276,56.5581,56.5879,138030.0
2025-05-29 15:25:00,56.97,56.97,56.93,56.93,155134.0,56.5879,56.5879,56.5482,56.5482,155134.0
2025-05-29 15:30:00,56.94,57.07,56.93,57.05,72633.0,56.5581,56.6872,56.5482,56.6674,72633.0
2025-05-29 15:35:00,57.05,57.1,57.04,57.07,98603.0,56.6674,56.717,56.6574,56.6872,98603.0
2025-05-29 15:40:00,57.07,57.12,57.07,57.11,105225.0,56.6872,56.7369,56.6872,56.727,105225.0
2025-05-29 15:45:00,57.1,57.16,57.09,57.09,90428.0,56.717,56.7766,56.7071,56.7071,90428.0
2025-05-29 15:50:00,57.09,57.21,57.08,57.18,183404.0,56.7071,56.8263,56.6972,56.7965,183404.0
2025-05-29 15:55:00,57.18,57.29,57.15,57.27,443919.0,56.7965,56.9058,56.7667,56.8859,443919.0
2025-05-30 09:30:00,57.02,57.02,56.74,56.86,140235.0,56.6376,56.6376,56.3595,56.4786,140235.0
2025-05-30 09:35:00,56.87,56.87,56.67,56.69,77802.0,56.4886,56.4886,56.2899,56.3098,77802.0
2025-05-30 09:40:00,56.67,56.77,56.66,56.71,107277.0,56.2899,56.3893,56.28,56.3297,107277.0
2025-05-30 09:45:00,56.7,56.87,56.7,56.79,79225.0,56.3197,56.4886,56.3197,56.4091,79225.0
2025-05-30 09:50:00,56.79,56.87,56.7,56.86,42018.0,56.4091,56.4886,56.3197,56.4786,42018.0
2025-05-30 09:55:00,56.86,56.87,56.67,56.68,38447.0,56.4786,56.4886,56.2899,56.2999,38447.0
2025-05-30 10:00:00,56.69,56.89,56.69,56.84,74759.0,56.3098,56.5084,56.3098,56.4588,74759.0
2025-05-30 10:05:00,56.85,57.02,56.85,57.02,66978.0,56.4687,56.6376,56.4687,56.6376,66978.0
2025-05-30 10:10:00,57.02,57.05,56.94,57.02,55249.0,56.6376,56.6674,56.5581,56.6376,55249.0
2025-05-30 10:15:00,57.01,57.07,57.0,57.05,24069.0,56.6276,56.6872,56.6177,56.6674,24069.0
2025-05-30 10:20:00,57.06,57.06,56.97,57.01,29120.0,56.6773,56.6773,56.5879,56.6276,29120.0
2025-05-30 10:25:00,57.02,57.07,57.01,57.04,39248.0,56.6376,56.6872,56.6276,56.6574,39248.0
2025-05-30 10:30:00,57.04,57.12,57.02,57.1,20073.0,56.6574,56.7369,56.6376,56.717,20073.0
2025-05-30 10:35:00,57.1,57.17,57.06,57.17,27768.0,56.717,56.7866,56.6773,56.7866,27768.0
2025-05-30 10:40:00,57.17,57.17,57.03,57.05,263110.0,56.7866,56.7866,56.6475,56.6674,263110.0
2025-05-30 10:45:00,57.04,57.04,56.99,57.0,42152.0,56.6574,56.6574,56.6078,56.6177,42152.0
2025-05-30 10:50:00,57.0,57.0,56.91,56.95,41764.0,56.6177,56.6177,56.5283,56.568,41764.0
2025-05-30 10:55:00,56.97,57.06,56.91,56.92,68873.0,56.5879,56.6773,56.5283,56.5382,68873.0
2025-05-30 11:00:00,56.92,56.98,56.91,56.98,46303.0,56.5382,56.5978,56.5283,56.5978,46303.0
2025-05-30 11:05:00,56.98,57.03,56.95,56.99,30948.0,56.5978,56.6475,56.568,56.6078,30948.0
2025-05-30 11:10:00,57.0,57.03,56.96,56.97,86656.0,56.6177,56.6475,56.578,56.5879,86656.0
2025-05-30 11:15:00,56.97,56.97,56.9,56.9,42471.0,56.5879,56.5879,56.5184,56.5184,42471.0
2025-05-30 11:20:00,56.91,56.99,56.9,56.98,26480.0,56.5283,56.6078,56.5184,56.5978,26480.0
2025-05-30 11:25:00,56.96,57.07,56.95,57.04,29883.0,56.578,56.6872,56.568,56.6574,29883.0
2025-05-30 11:30:00,57.04,57.04,56.86,56.9,47490.0,56.6574,56.6574,56.4786,56.5184,47490.0
2025-05-30 11:35:00,56.9,56.92,56.84,56.91,28028.0,56.5184,56.5382,56.4588,56.5283,28028.0
2025-05-30 11:40:00,56.9,56.9,56.83,56.85,18030.0,56.5184,56.5184,56.4488,56.4687,18030.0
2025-05-30 11:45:00,56.84,56.95,56.83,56.95,19146.0,56.4588,56.568,56.4488,56.568,19146.0
2025-05-30 11:50:00,56.96,56.97,56.88,56.89,39880.0,56.578,56.5879,56.4985,56.5084,39880.0
2025-05-30 11:55:00,56.89,56.94,56.87,56.9,57499.0,56.5084,56.5581,56.4886,56.5184,57499.0
2025-05-30 12:00:00,56.88,56.89,56.82,56.86,29128.0,56.4985,56.5084,56.4389,56.4786,29128.0
2025-05-30 12:05:00,56.87,56.99,56.85,56.99,16762.0,56.4886,56.6078,56.4687,56.6078,16762.0
2025-05-30 12:10:00,56.99,57.0,56.96,56.98,42618.0,56.6078,56.6177,56.578,56.5978,42618.0
2025-05-30 12:15:00,56.98,56.99,56.9,56.93,18261.0,56.5978,56.6078,56.5184,56.5482,18261.0
2025-05-30 12:20:00,56.93,56.97,56.9,56.93,102537.0,56.5482,56.5879,56.5184,56.5482,102537.0
2025-05-30 12:25:00,56.93,56.95,56.69,56.73,251695.0,56.5482,56.568,56.3098,56.3495,251695.0
2025-05-30 12:30:00,56.73,56.73,56.51,56.61,82618.0,56.3495,56.3495,56.131,56.2303,82618.0
2025-05-30 12:35:00,56.61,56.73,56.52,56.72,134955.0,56.2303,56.3495,56.1409,56.3396,134955.0
2025-05-30 12:40:00,56.72,56.75,56.66,56.68,55936.0,56.3396,56.3694,56.28,56.2999,55936.0
2025-05-30 12:45:00,56.67,56.71,56.63,56.68,74526.0,56.2899,56.3297,56.2502,56.2999,74526.0
2025-05-30 12:50:00,56.66,56.67,56.58,56.6,100588.0,56.28,56.2899,56.2005,56.2204,100588.0
2025-05-30 12:55:00,56.61,56.63,56.58,56.62,33906.0,56.2303,56.2502,56.2005,56.2403,33906.0
2025-05-30 13:00:00,56.6,56.68,56.56,56.68,65510.0,56.2204,56.2999,56.1807,56.2999,65510.0
2025-05-30 13:05:00,56.69,56.81,56.69,56.78,67430.0,56.3098,56.429,56.3098,56.3992,67430.0
2025-05-30 13:10:00,56.79,56.79,56.74,56.76,34944.0,56.4091,56.4091,56.3595,56.3793,34944.0
2025-05-30 13:15:00,56.77,56.84,56.74,56.84,29433.0,56.3893,56.4588,56.3595,56.4588,29433.0
2025-05-30 13:20:00,56.84,56.87,56.76,56.84,54577.0,56.4588,56.4886,56.3793,56.4588,54577.0
2025-05-30 13:25:00,56.84,56.86,56.8,56.86,109235.0,56.4588,56.4786,56.419,56.4786,109235.0
2025-05-30 13:30:00,56.87,56.88,56.84,56.87,24578.0,56.4886,56.4985,56.4588,56.4886,24578.0
2025-05-30 13:35:00,56.86,56.91,56.83,56.88,29884.0,56.4786,56.5283,56.4488,56.4985,29884.0
2025-05-30 13:40:00,56.88,56.9,56.83,56.84,20709.0,56.4985,56.5184,56.4488,56.4588,20709.0
2025-05-30 13:45:00,56.84,56.89,56.83,56.89,48543.0,56.4588,56.5084,56.4488,56.5084,48543.0
2025-05-30 13:50:00,56.88,56.98,56.87,56.96,18886.0,56.4985,56.5978,56.4886,56.578,18886.0
2025-05-30 13:55:00,56.97,56.97,56.86,56.88,38406.0,56.5879,56.5879,56.4786,56.4985,38406.0
2025-05-30 14:00:00,56.87,56.94,56.87,56.92,48470.0,56.4886,56.5581,56.4886,56.5382,48470.0
2025-05-30 14:05:00,56.91,56.97,56.89,56.96,45076.0,56.5283,56.5879,56.5084,56.578,45076.0
2025-05-30 14:10:00,56.95,56.99,56.93,56.95,20460.0,56.568,56.6078,56.5482,56.568,20460.0
2025-05-30 14:15:00,56.95,57.05,56.88,56.99,458870.0,56.568,56.6674,56.4985,56.6078,458870.0
2025-05-30 14:20:00,56.98,56.99,56.91,56.97,50098.0,56.5978,56.6078,56.5283,56.5879,50098.0
2025-05-30 14:25:00,56.97,57.01,56.95,56.97,40614.0,56.5879,56.6276,56.568,56.5879,40614.0
2025-05-30 14:30:00,56.97,56.99,56.93,56.94,34534.0,56.5879,56.6078,56.5482,56.5581,34534.0
2025-05-30 14:35:00,56.94,57.02,56.94,56.99,47680.0,56.5581,56.6376,56.5581,56.6078,47680.0
2025-05-30 14:40:00,57.0,57.01,56.97,56.98,29052.0,56.6177,56.6276,56.5879,56.5978,29052.0
2025-05-30 14:45:00,56.98,57.06,56.97,57.05,29209.0,56.5978,56.6773,56.5879,56.6674,29209.0
2025-05-30 14:50:00,57.05,57.09,57.04,57.04,50342.0,56.6674,56.7071,56.6574,56.6574,50342.0
2025-05-30 14:55:00,57.04,57.07,57.02,57.05,24988.0,56.6574,56.6872,56.6376,56.6674,24988.0
2025-05-30 15:00:00,57.05,57.1,57.04,57.08,35639.0,56.6674,56.717,56.6574,56.6972,35639.0
2025-05-30 15:05:00,57.09,57.1,57.04,57.05,83674.0,56.7071,56.717,56.6574,56.6674,83674.0
2025-05-30 15:10:00,57.04,57.09,57.03,57.07,62432.0,56.6574,56.7071,56.6475,56.6872,62432.0
2025-05-30 15:15:00,57.07,57.14,57.05,57.13,42146.0,56.6872,56.7568,56.6674,56.7468,42146.0
2025-05-30 15:20:00,57.12,57.14,57.09,57.14,42242.0,56.7369,56.7568,56.7071,56.7568,42242.0
2025-05-30 15:25:00,57.14,57.18,57.12,57.14,48660.0,56.7568,56.7965,56.7369,56.7568,48660.0
2025-05-30 15:30:00,57.13,57.13,57.06,57.09,45269.0,56.7468,56.7468,56.6773,56.7071,45269.0
2025-05-30 15:35:00,57.09,57.13,57.04,57.08,78628.0,56.7071,56.7468,56.6574,56.6972,78628.0
2025-05-30 15:40:00,57.07,57.11,57.03,57.09,169446.0,56.6872,56.727,56.6475,56.7071,169446.0
2025-05-30 15:45:00,57.09,57.1,57.02,57.02,200375.0,56.7071,56.717,56.6376,56.6376,200375.0
2025-05-30 15:50:00,57.02,57.05,56.87,56.87,380487.0,56.6376,56.6674,56.4886,56.4886,380487.0
2025-05-30 15:55:00,56.87,57.04,56.83,56.85,665281.0,56.4886,56.6574,56.4488,56.4687,665281.0
2025-06-02 09:30:00,56.65,56.75,56.53,56.55,135525.0,56.2701,56.3694,56.1509,56.1707,135525.0
2025-06-02 09:35:00,56.54,56.54,56.26,56.34,625339.0,56.1608,56.1608,55.8827,55.9621,625339.0
2025-06-02 09:40:00,56.34,56.34,56.01,56.04,235091.0,55.9621,55.9621,55.6343,55.6641,235091.0
2025-06-02 09:45:00,56.05,56.12,55.75,55.86,430932.0,55.6741,55.7436,55.3761,55.4854,430932.0
2025-06-02 09:50:00,55.85,55.86,55.61,55.72,357717.0,55.4754,55.4854,55.237,55.3463,357717.0
2025-06-02 09:55:00,55.73,55.98,55.7,55.89,115150.0,55.3562,55.6045,55.3264,55.5152,115150.0
2025-06-02 10:00:00,55.88,55.88,55.66,55.78,132497.0,55.5052,55.5052,55.2867,55.4059,132497.0
2025-06-02 10:05:00,55.79,55.95,55.75,55.88,181125.0,55.4158,55.5747,55.3761,55.5052,181125.0
2025-06-02 10:10:00,55.86,56.0,55.84,55.96,185094.0,55.4854,55.6244,55.4655,55.5847,185094.0
2025-06-02 10:15:00,55.95,56.02,55.9,55.98,45993.0,55.5747,55.6443,55.5251,55.6045,45993.0
2025-06-02 10:20:00,55.97,56.23,55.96,56.17,63814.0,55.5946,55.8529,55.5847,55.7933,63814.0
2025-06-02 10:25:00,56.16,56.27,56.15,56.21,61491.0,55.7833,55.8926,55.7734,55.833,61491.0
2025-06-02 10:30:00,56.2,56.26,56.14,56.24,135531.0,55.8231,55.8827,55.7635,55.8628,135531.0
2025-06-02 10:35:00,56.26,56.29,56.1,56.1,131234.0,55.8827,55.9125,55.7237,55.7237,131234.0
2025-06-02 10:40:00,56.11,56.12,56.05,56.08,40692.0,55.7337,55.7436,55.6741,55.7039,40692.0
2025-06-02 10:45:00,56.08,56.16,56.08,56.15,31046.0,55.7039,55.7833,55.7039,55.7734,31046.0
2025-06-02 10:50:00,56.15,56.15,56.09,56.1,40092.0,55.7734,55.7734,55.7138,55.7237,40092.0
2025-06-02 10:55:00,56.1,56.14,56.06,56.11,40254.0,55.7237,55.7635,55.684,55.7337,40254.0
2025-06-02 11:00:00,56.1,56.14,56.07,56.11,96123.0,55.7237,55.7635,55.6939,55.7337,96123.0
2025-06-02 11:05:00,56.11,56.2,56.08,56.13,140325.0,55.7337,55.8231,55.7039,55.7535,140325.0
2025-06-02 11:10:00,56.13,56.23,56.12,56.2,33750.0,55.7535,55.8529,55.7436,55.8231,33750.0
2025-06-02 11:15:00,56.2,56.27,56.19,56.26,46018.0,55.8231,55.8926,55.8131,55.8827,46018.0
2025-06-02 11:20:00,56.27,56.29,56.24,56.27,54105.0,55.8926,55.9125,55.8628,55.8926,54105.0
2025-06-02 11:25:00,56.26,56.29,56.19,56.23,129031.0,55.8827,55.9125,55.8131,55.8529,129031.0
2025-06-02 11:30:00,56.23,56.27,56.19,56.2,54814.0,55.8529,55.8926,55.8131,55.8231,54814.0
2025-06-02 11:35:00,56.19,56.27,56.17,56.23,47015.0,55.8131,55.8926,55.7933,55.8529,47015.0
2025-06-02 11:40:00,56.23,56.3,56.21,56.29,65993.0,55.8529,55.9224,55.833,55.9125,65993.0
2025-06-02 11:45:00,56.29,56.3,56.23,56.26,79063.0,55.9125,55.9224,55.8529,55.8827,79063.0
2025-06-02 11:50:00,56.26,56.29,56.24,56.25,45809.0,55.8827,55.9125,55.8628,55.8727,45809.0
2025-06-02 11:55:00,56.25,56.26,56.17,56.19,43084.0,55.8727,55.8827,55.7933,55.8131,43084.0
2025-06-02 12:00:00,56.2,56.21,56.09,56.16,67534.0,55.8231,55.833,55.7138,55.7833,67534.0
2025-06-02 12:05:00,56.15,56.17,56.13,56.17,24394.0,55.7734,55.7933,55.7535,55.7933,24394.0
2025-06-02 12:10:00,56.16,56.19,56.14,56.16,25525.0,55.7833,55.8131,55.7635,55.7833,25525.0
2025-06-02 12:15:00,56.16,56.25,56.16,56.24,30115.0,55.7833,55.8727,55.7833,55.8628,30115.0
2025-06-02 12:20:00,56.24,56.24,56.2,56.23,40691.0,55.8628,55.8628,55.8231,55.8529,40691.0
2025-06-02 12:25:00,56.23,56.27,56.19,56.27,36481.0,55.8529,55.8926,55.8131,55.8926,36481.0
2025-06-02 12:30:00,56.27,56.29,56.25,56.29,13475.0,55.8926,55.9125,55.8727,55.9125,13475.0
2025-06-02 12:35:00,56.27,56.29,56.24,56.27,23703.0,55.8926,55.9125,55.8628,55.8926,23703.0
2025-06-02 12:40:00,56.27,56.3,56.24,56.28,42146.0,55.8926,55.9224,55.8628,55.9025,42146.0
2025-06-02 12:45:00,56.29,56.33,56.24,56.26,123337.0,55.9125,55.9522,55.8628,55.8827,123337.0
2025-06-02 12:50:00,56.26,56.36,56.24,56.36,80975.0,55.8827,55.982,55.8628,55.982,80975.0
2025-06-02 12:55:00,56.37,56.37,56.33,56.34,50280.0,55.9919,55.9919,55.9522,55.9621,50280.0
2025-06-02 13:00:00,56.34,56.38,56.33,56.36,66465.0,55.9621,56.0019,55.9522,55.982,66465.0
2025-06-02 13:05:00,56.36,56.39,56.34,56.39,36938.0,55.982,56.0118,55.9621,56.0118,36938.0
2025-06-02 13:10:00,56.39,56.39,56.33,56.34,27867.0,56.0118,56.0118,55.9522,55.9621,27867.0
2025-06-02 13:15:00,56.34,56.39,56.33,56.35,27788.0,55.9621,56.0118,55.9522,55.9721,27788.0
2025-06-02 13:20:00,56.35,56.35,56.29,56.34,29718.0,55.9721,55.9721,55.9125,55.9621,29718.0
2025-06-02 13:25:00,56.34,56.35,56.28,56.3,39315.0,55.9621,55.9721,55.9025,55.9224,39315.0
2025-06-02 13:30:00,56.3,56.36,56.3,56.32,57634.0,55.9224,55.982,55.9224,55.9423,57634.0
2025-06-02 13:35:00,56.32,56.33,56.28,56.33,20030.0,55.9423,55.9522,55.9025,55.9522,20030.0
2025-06-02 13:40:00,56.32,56.32,56.27,56.27,22226.0,55.9423,55.9423,55.8926,55.8926,22226.0
2025-06-02 13:45:00,56.27,56.31,56.26,56.3,23727.0,55.8926,55.9323,55.8827,55.9224,23727.0
2025-06-02 13:50:00,56.3,56.35,56.29,56.3,31769.0,55.9224,55.9721,55.9125,55.9224,31769.0
2025-06-02 13:55:00,56.3,56.36,56.3,56.35,17653.0,55.9224,55.982,55.9224,55.9721,17653.0
2025-06-02 14:00:00,56.34,56.38,56.3,56.32,129111.0,55.9621,56.0019,55.9224,55.9423,129111.0
2025-06-02 14:05:00,56.33,56.34,56.28,56.31,123180.0,55.9522,55.9621,55.9025,55.9323,123180.0
2025-06-02 14:10:00,56.31,56.37,56.3,56.34,130620.0,55.9323,55.9919,55.9224,55.9621,130620.0
2025-06-02 14:15:00,56.34,56.43,56.33,56.39,172972.0,55.9621,56.0515,55.9522,56.0118,172972.0
2025-06-02 14:20:00,56.39,56.45,56.37,56.42,39136.0,56.0118,56.0714,55.9919,56.0416,39136.0
2025-06-02 14:25:00,56.42,56.44,56.41,56.41,58525.0,56.0416,56.0615,56.0317,56.0317,58525.0
2025-06-02 14:30:00,56.42,56.47,56.41,56.46,34156.0,56.0416,56.0913,56.0317,56.0813,34156.0
2025-06-02 14:35:00,56.47,56.51,56.44,56.51,29377.0,56.0913,56.131,56.0615,56.131,29377.0
2025-06-02 14:40:00,56.51,56.52,56.48,56.49,55721.0,56.131,56.1409,56.1012,56.1111,55721.0
2025-06-02 14:45:00,56.49,56.49,56.44,56.45,34738.0,56.1111,56.1111,56.0615,56.0714,34738.0
2025-06-02 14:50:00,56.44,56.47,56.42,56.44,290886.0,56.0615,56.0913,56.0416,56.0615,290886.0
2025-06-02 14:55:00,56.44,56.48,56.43,56.47,145598.0,56.0615,56.1012,56.0515,56.0913,145598.0
2025-06-02 15:00:00,56.48,56.52,56.47,56.5,38969.0,56.1012,56.1409,56.0913,56.1211,38969.0
2025-06-02 15:05:00,56.5,56.5,56.45,56.47,69488.0,56.1211,56.1211,56.0714,56.0913,69488.0
2025-06-02 15:10:00,56.47,56.49,56.43,56.47,52401.0,56.0913,56.1111,56.0515,56.0913,52401.0
2025-06-02 15:15:00,56.47,56.5,56.45,56.48,86775.0,56.0913,56.1211,56.0714,56.1012,86775.0
2025-06-02 15:20:00,56.48,56.57,56.47,56.57,72803.0,56.1012,56.1906,56.0913,56.1906,72803.0
2025-06-02 15:25:00,56.56,56.56,56.53,56.55,79297.0,56.1807,56.1807,56.1509,56.1707,79297.0
2025-06-02 15:30:00,56.56,56.57,56.48,56.48,153030.0,56.1807,56.1906,56.1012,56.1012,153030.0
2025-06-02 15:35:00,56.48,56.49,56.38,56.43,38776.0,56.1012,56.1111,56.0019,56.0515,38776.0
2025-06-02 15:40:00,56.43,56.45,56.37,56.39,72526.0,56.0515,56.0714,55.9919,56.0118,72526.0
2025-06-02 15:45:00,56.39,56.42,56.37,56.38,176530.0,56.0118,56.0416,55.9919,56.0019,176530.0
2025-06-02 15:50:00,56.38,56.43,56.32,56.34,243191.0,56.0019,56.0515,55.9423,55.9621,243191.0
2025-06-02 15:55:00,56.34,56.44,56.3,56.43,720570.0,55.9621,56.0615,55.9224,56.0515,720570.0
2025-06-03 09:30:00,56.25,56.36,56.13,56.3,200941.0,55.8727,55.982,55.7535,55.9224,200941.0
2025-06-03 09:35:00,56.3,56.41,56.28,56.33,313479.0,55.9224,56.0317,55.9025,55.9522,313479.0
2025-06-03 09:40:00,56.37,56.5,56.36,56.42,276673.0,55.9919,56.1211,55.982,56.0416,276673.0
2025-06-03 09:45:00,56.42,56.45,56.3,56.3,150539.0,56.0416,56.0714,55.9224,55.9224,150539.0
2025-06-03 09:50:00,56.29,56.37,56.26,56.36,48209.0,55.9125,55.9919,55.8827,55.982,48209.0
2025-06-03 09:55:00,56.37,56.37,56.19,56.19,28680.0,55.9919,55.9919,55.8131,55.8131,28680.0
2025-06-03 10:00:00,56.2,56.3,56.2,56.22,98123.0,55.8231,55.9224,55.8231,55.8429,98123.0
2025-06-03 10:05:00,56.23,56.31,56.14,56.31,64397.0,55.8529,55.9323,55.7635,55.9323,64397.0
2025-06-03 10:10:00,56.33,56.47,56.31,56.47,74966.0,55.9522,56.0913,55.9323,56.0913,74966.0
2025-06-03 10:15:00,56.47,56.64,56.47,56.62,99101.0,56.0913,56.2601,56.0913,56.2403,99101.0
2025-06-03 10:20:00,56.63,56.77,56.62,56.73,133346.0,56.2502,56.3893,56.2403,56.3495,133346.0
2025-06-03 10:25:00,56.74,56.84,56.69,56.82,87631.0,56.3595,56.4588,56.3098,56.4389,87631.0
2025-06-03 10:30:00,56.82,56.87,56.79,56.86,42475.0,56.4389,56.4886,56.4091,56.4786,42475.0
2025-06-03 10:35:00,56.84,56.84,56.75,56.76,58503.0,56.4588,56.4588,56.3694,56.3793,58503.0
2025-06-03 10:40:00,56.75,56.86,56.74,56.84,123200.0,56.3694,56.4786,56.3595,56.4588,123200.0
2025-06-03 10:45:00,56.84,56.94,56.78,56.94,133725.0,56.4588,56.5581,56.3992,56.5581,133725.0
2025-06-03 10:50:00,56.94,57.0,56.9,56.92,104756.0,56.5581,56.6177,56.5184,56.5382,104756.0
2025-06-03 10:55:00,56.92,56.98,56.85,56.97,108531.0,56.5382,56.5978,56.4687,56.5879,108531.0
2025-06-03 11:00:00,56.97,57.06,56.96,57.05,117677.0,56.5879,56.6773,56.578,56.6674,117677.0
2025-06-03 11:05:00,57.05,57.12,57.04,57.11,145050.0,56.6674,56.7369,56.6574,56.727,145050.0
2025-06-03 11:10:00,57.1,57.15,57.07,57.11,216265.0,56.717,56.7667,56.6872,56.727,216265.0
2025-06-03 11:15:00,57.11,57.12,57.06,57.09,151665.0,56.727,56.7369,56.6773,56.7071,151665.0
2025-06-03 11:20:00,57.09,57.14,57.08,57.13,70124.0,56.7071,56.7568,56.6972,56.7468,70124.0
2025-06-03 11:25:00,57.13,57.15,57.1,57.15,53473.0,56.7468,56.7667,56.717,56.7667,53473.0
2025-06-03 11:30:00,57.15,57.3,57.14,57.26,268488.0,56.7667,56.9157,56.7568,56.876,268488.0
2025-06-03 11:35:00,57.26,57.27,57.22,57.27,42256.0,56.876,56.8859,56.8362,56.8859,42256.0
2025-06-03 11:40:00,57.27,57.27,57.21,57.22,99593.0,56.8859,56.8859,56.8263,56.8362,99593.0
2025-06-03 11:45:00,57.22,57.23,57.17,57.2,100267.0,56.8362,56.8462,56.7866,56.8164,100267.0
2025-06-03 11:50:00,57.19,57.19,57.1,57.13,31466.0,56.8064,56.8064,56.717,56.7468,31466.0
2025-06-03 11:55:00,57.13,57.25,57.11,57.24,101221.0,56.7468,56.866,56.727,56.8561,101221.0
2025-06-03 12:00:00,57.25,57.27,57.2,57.27,26559.0,56.866,56.8859,56.8164,56.8859,26559.0
2025-06-03 12:05:00,57.27,57.33,57.25,57.27,145967.0,56.8859,56.9455,56.866,56.8859,145967.0
2025-06-03 12:10:00,57.27,57.33,57.26,57.33,37686.0,56.8859,56.9455,56.876,56.9455,37686.0
2025-06-03 12:15:00,57.34,57.41,57.33,57.39,168739.0,56.9554,57.025,56.9455,57.0051,168739.0
2025-06-03 12:20:00,57.39,57.42,57.33,57.42,39613.0,57.0051,57.0349,56.9455,57.0349,39613.0
2025-06-03 12:25:00,57.43,57.43,57.38,57.38,23529.0,57.0448,57.0448,56.9952,56.9952,23529.0
2025-06-03 12:30:00,57.37,57.4,57.34,57.37,66994.0,56.9852,57.015,56.9554,56.9852,66994.0
2025-06-03 12:35:00,57.38,57.38,57.31,57.36,117033.0,56.9952,56.9952,56.9256,56.9753,117033.0
2025-06-03 12:40:00,57.36,57.36,57.26,57.28,72114.0,56.9753,56.9753,56.876,56.8958,72114.0
2025-06-03 12:45:00,57.29,57.29,57.23,57.25,48319.0,56.9058,56.9058,56.8462,56.866,48319.0
2025-06-03 12:50:00,57.26,57.34,57.26,57.31,49674.0,56.876,56.9554,56.876,56.9256,49674.0
2025-06-03 12:55:00,57.31,57.34,57.3,57.34,44244.0,56.9256,56.9554,56.9157,56.9554,44244.0
2025-06-03 13:00:00,57.34,57.34,57.29,57.33,26763.0,56.9554,56.9554,56.9058,56.9455,26763.0
2025-06-03 13:05:00,57.33,57.37,57.33,57.36,26259.0,56.9455,56.9852,56.9455,56.9753,26259.0
2025-06-03 13:10:00,57.36,57.38,57.35,57.38,19178.0,56.9753,56.9952,56.9654,56.9952,19178.0
2025-06-03 13:15:00,57.38,57.38,57.32,57.38,33364.0,56.9952,56.9952,56.9356,56.9952,33364.0
2025-06-03 13:20:00,57.37,57.42,57.35,57.41,45118.0,56.9852,57.0349,56.9654,57.025,45118.0
2025-06-03 13:25:00,57.41,57.44,57.37,57.4,45325.0,57.025,57.0548,56.9852,57.015,45325.0
2025-06-03 13:30:00,57.39,57.44,57.38,57.43,78134.0,57.0051,57.0548,56.9952,57.0448,78134.0
2025-06-03 13:35:00,57.42,57.44,57.39,57.43,18918.0,57.0349,57.0548,57.0051,57.0448,18918.0
2025-06-03 13:40:00,57.43,57.44,57.38,57.43,119621.0,57.0448,57.0548,56.9952,57.0448,119621.0
2025-06-03 13:45:00,57.43,57.45,57.41,57.44,26967.0,57.0448,57.0647,57.025,57.0548,26967.0
2025-06-03 13:50:00,57.43,57.45,57.39,57.44,55238.0,57.0448,57.0647,57.0051,57.0548,55238.0
2025-06-03 13:55:00,57.44,57.44,57.4,57.42,74093.0,57.0548,57.0548,57.015,57.0349,74093.0
2025-06-03 14:00:00,57.42,57.47,57.34,57.47,182724.0,57.0349,57.0846,56.9554,57.0846,182724.0
2025-06-03 14:05:00,57.47,57.48,57.41,57.47,77328.0,57.0846,57.0945,57.025,57.0846,77328.0
2025-06-03 14:10:00,57.47,57.47,57.37,57.42,183517.0,57.0846,57.0846,56.9852,57.0349,183517.0
2025-06-03 14:15:00,57.42,57.45,57.39,57.45,28279.0,57.0349,57.0647,57.0051,57.0647,28279.0
2025-06-03 14:20:00,57.44,57.46,57.35,57.37,90211.0,57.0548,57.0746,56.9654,56.9852,90211.0
2025-06-03 14:25:00,57.37,57.44,57.35,57.44,30559.0,56.9852,57.0548,56.9654,57.0548,30559.0
2025-06-03 14:30:00,57.44,57.48,57.42,57.48,65931.0,57.0548,57.0945,57.0349,57.0945,65931.0
2025-06-03 14:35:00,57.47,57.52,57.46,57.48,182321.0,57.0846,57.1342,57.0746,57.0945,182321.0
2025-06-03 14:40:00,57.49,57.5,57.46,57.48,16166.0,57.1044,57.1144,57.0746,57.0945,16166.0
2025-06-03 14:45:00,57.48,57.51,57.44,57.44,46383.0,57.0945,57.1243,57.0548,57.0548,46383.0
2025-06-03 14:50:00,57.45,57.46,57.41,57.45,60981.0,57.0647,57.0746,57.025,57.0647,60981.0
2025-06-03 14:55:00,57.44,57.44,57.41,57.42,28107.0,57.0548,57.0548,57.025,57.0349,28107.0
2025-06-03 15:00:00,57.42,57.49,57.41,57.44,240473.0,57.0349,57.1044,57.025,57.0548,240473.0
2025-06-03 15:05:00,57.43,57.44,57.38,57.39,25048.0,57.0448,57.0548,56.9952,57.0051,25048.0
2025-06-03 15:10:00,57.39,57.39,57.28,57.33,337315.0,57.0051,57.0051,56.8958,56.9455,337315.0
2025-06-03 15:15:00,57.33,57.36,57.32,57.36,66613.0,56.9455,56.9753,56.9356,56.9753,66613.0
2025-06-03 15:20:00,57.36,57.36,57.25,57.27,36527.0,56.9753,56.9753,56.866,56.8859,36527.0
2025-06-03 15:25:00,57.27,57.3,57.24,57.29,171084.0,56.8859,56.9157,56.8561,56.9058,171084.0
2025-06-03 15:30:00,57.29,57.31,57.23,57.28,203643.0,56.9058,56.9256,56.8462,56.8958,203643.0
2025-06-03 15:35:00,57.28,57.35,57.27,57.29,101777.0,56.8958,56.9654,56.8859,56.9058,101777.0
2025-06-03 15:40:00,57.29,57.3,57.24,57.26,103628.0,56.9058,56.9157,56.8561,56.876,103628.0
2025-06-03 15:45:00,57.26,57.27,57.18,57.19,136434.0,56.876,56.8859,56.7965,56.8064,136434.0
2025-06-03 15:50:00,57.18,57.26,57.15,57.23,245809.0,56.7965,56.876,56.7667,56.8462,245809.0
2025-06-03 15:55:00,57.23,57.4,57.23,57.36,911339.0,56.8462,57.015,56.8462,56.9753,911339.0
2025-06-04 09:30:00,57.3,57.55,57.28,57.53,167522.0,56.9157,57.164,56.8958,57.1442,167522.0
2025-06-04 09:35:00,57.52,57.55,57.46,57.55,155111.0,57.1342,57.164,57.0746,57.164,155111.0
2025-06-04 09:40:00,57.54,57.59,57.37,57.41,78486.0,57.1541,57.2038,56.9852,57.025,78486.0
2025-06-04 09:45:00,57.41,57.44,57.38,57.43,37126.0,57.025,57.0548,56.9952,57.0448,37126.0
2025-06-04 09:50:00,57.43,57.43,57.18,57.18,142035.0,57.0448,57.0448,56.7965,56.7965,142035.0
2025-06-04 09:55:00,57.17,57.29,57.17,57.24,53474.0,56.7866,56.9058,56.7866,56.8561,53474.0
2025-06-04 10:00:00,57.22,57.23,57.05,57.08,207675.0,56.8362,56.8462,56.6674,56.6972,207675.0
2025-06-04 10:05:00,57.08,57.12,56.96,57.04,241759.0,56.6972,56.7369,56.578,56.6574,241759.0
2025-06-04 10:10:00,57.05,57.07,56.91,57.05,228439.0,56.6674,56.6872,56.5283,56.6674,228439.0
2025-06-04 10:15:00,57.06,57.17,57.06,57.12,107946.0,56.6773,56.7866,56.6773,56.7369,107946.0
2025-06-04 10:20:00,57.12,57.12,56.99,57.12,128918.0,56.7369,56.7369,56.6078,56.7369,128918.0
2025-06-04 10:25:00,57.12,57.2,57.1,57.11,140587.0,56.7369,56.8164,56.717,56.727,140587.0
2025-06-04 10:30:00,57.11,57.14,56.99,57.01,230089.0,56.727,56.7568,56.6078,56.6276,230089.0
2025-06-04 10:35:00,57.01,57.02,56.85,56.88,148244.0,56.6276,56.6376,56.4687,56.4985,148244.0
2025-06-04 10:40:00,56.88,56.89,56.7,56.7,214043.0,56.4985,56.5084,56.3197,56.3197,214043.0
2025-06-04 10:45:00,56.71,56.93,56.7,56.85,140411.0,56.3297,56.5482,56.3197,56.4687,140411.0
2025-06-04 10:50:00,56.85,56.88,56.81,56.86,56077.0,56.4687,56.4985,56.429,56.4786,56077.0
2025-06-04 10:55:00,56.85,56.87,56.75,56.87,108492.0,56.4687,56.4886,56.3694,56.4886,108492.0
2025-06-04 11:00:00,56.87,56.9,56.83,56.84,110538.0,56.4886,56.5184,56.4488,56.4588,110538.0
2025-06-04 11:05:00,56.84,56.86,56.77,56.79,150128.0,56.4588,56.4786,56.3893,56.4091,150128.0
2025-06-04 11:10:00,56.78,56.83,56.77,56.79,86830.0,56.3992,56.4488,56.3893,56.4091,86830.0
2025-06-04 11:15:00,56.79,56.85,56.76,56.85,121590.0,56.4091,56.4687,56.3793,56.4687,121590.0
2025-06-04 11:20:00,56.85,56.87,56.8,56.85,44450.0,56.4687,56.4886,56.419,56.4687,44450.0
2025-06-04 11:25:00,56.85,56.86,56.76,56.78,65776.0,56.4687,56.4786,56.3793,56.3992,65776.0
2025-06-04 11:30:00,56.78,56.83,56.74,56.78,119472.0,56.3992,56.4488,56.3595,56.3992,119472.0
2025-06-04 11:35:00,56.78,56.84,56.73,56.81,48916.0,56.3992,56.4588,56.3495,56.429,48916.0
2025-06-04 11:40:00,56.81,56.83,56.69,56.71,110109.0,56.429,56.4488,56.3098,56.3297,110109.0
2025-06-04 11:45:00,56.71,56.79,56.69,56.77,77682.0,56.3297,56.4091,56.3098,56.3893,77682.0
2025-06-04 11:50:00,56.78,56.88,56.78,56.84,44910.0,56.3992,56.4985,56.3992,56.4588,44910.0
2025-06-04 11:55:00,56.84,56.86,56.74,56.76,32337.0,56.4588,56.4786,56.3595,56.3793,32337.0
2025-06-04 12:00:00,56.76,56.83,56.76,56.81,40550.0,56.3793,56.4488,56.3793,56.429,40550.0
2025-06-04 12:05:00,56.81,56.81,56.75,56.78,28947.0,56.429,56.429,56.3694,56.3992,28947.0
2025-06-04 12:10:00,56.77,56.78,56.73,56.75,87273.0,56.3893,56.3992,56.3495,56.3694,87273.0
2025-06-04 12:15:00,56.75,56.81,56.74,56.8,50735.0,56.3694,56.429,56.3595,56.419,50735.0
2025-06-04 12:20:00,56.8,56.8,56.65,56.68,117925.0,56.419,56.419,56.2701,56.2999,117925.0
2025-06-04 12:25:00,56.68,56.72,56.63,56.66,78520.0,56.2999,56.3396,56.2502,56.28,78520.0
2025-06-04 12:30:00,56.67,56.72,56.65,56.69,97702.0,56.2899,56.3396,56.2701,56.3098,97702.0
2025-06-04 12:35:00,56.69,56.76,56.67,56.73,49711.0,56.3098,56.3793,56.2899,56.3495,49711.0
2025-06-04 12:40:00,56.73,56.77,56.73,56.77,71179.0,56.3495,56.3893,56.3495,56.3893,71179.0
2025-06-04 12:45:00,56.77,56.79,56.75,56.77,56690.0,56.3893,56.4091,56.3694,56.3893,56690.0
2025-06-04 12:50:00,56.77,56.77,56.72,56.76,73189.0,56.3893,56.3893,56.3396,56.3793,73189.0
2025-06-04 12:55:00,56.76,56.77,56.72,56.74,33081.0,56.3793,56.3893,56.3396,56.3595,33081.0
2025-06-04 13:00:00,56.75,56.83,56.75,56.81,88988.0,56.3694,56.4488,56.3694,56.429,88988.0
2025-06-04 13:05:00,56.81,56.83,56.8,56.81,30861.0,56.429,56.4488,56.419,56.429,30861.0
2025-06-04 13:10:00,56.82,56.85,56.81,56.82,51073.0,56.4389,56.4687,56.429,56.4389,51073.0
2025-06-04 13:15:00,56.82,56.88,56.82,56.87,42758.0,56.4389,56.4985,56.4389,56.4886,42758.0
2025-06-04 13:20:00,56.88,56.88,56.82,56.84,66389.0,56.4985,56.4985,56.4389,56.4588,66389.0
2025-06-04 13:25:00,56.84,56.86,56.82,56.85,35056.0,56.4588,56.4786,56.4389,56.4687,35056.0
2025-06-04 13:30:00,56.86,56.88,56.83,56.85,63692.0,56.4786,56.4985,56.4488,56.4687,63692.0
2025-06-04 13:35:00,56.85,56.87,56.82,56.87,43415.0,56.4687,56.4886,56.4389,56.4886,43415.0
2025-06-04 13:40:00,56.86,56.89,56.83,56.84,101106.0,56.4786,56.5084,56.4488,56.4588,101106.0
2025-06-04 13:45:00,56.83,56.88,56.81,56.87,55084.0,56.4488,56.4985,56.429,56.4886,55084.0
2025-06-04 13:50:00,56.86,56.86,56.82,56.85,56619.0,56.4786,56.4786,56.4389,56.4687,56619.0
2025-06-04 13:55:00,56.84,56.88,56.82,56.87,69178.0,56.4588,56.4985,56.4389,56.4886,69178.0
2025-06-04 14:00:00,56.86,56.91,56.86,56.87,56539.0,56.4786,56.5283,56.4786,56.4886,56539.0
2025-06-04 14:05:00,56.87,56.92,56.86,56.9,56230.0,56.4886,56.5382,56.4786,56.5184,56230.0
2025-06-04 14:10:00,56.9,56.91,56.85,56.86,50540.0,56.5184,56.5283,56.4687,56.4786,50540.0
2025-06-04 14:15:00,56.85,56.88,56.81,56.83,50148.0,56.4687,56.4985,56.429,56.4488,50148.0
2025-06-04 14:20:00,56.84,56.87,56.84,56.85,120810.0,56.4588,56.4886,56.4588,56.4687,120810.0
2025-06-04 14:25:00,56.85,56.85,56.78,56.82,68514.0,56.4687,56.4687,56.3992,56.4389,68514.0
2025-06-04 14:30:00,56.82,56.84,56.79,56.8,71060.0,56.4389,56.4588,56.4091,56.419,71060.0
2025-06-04 14:35:00,56.81,56.81,56.75,56.78,57890.0,56.429,56.429,56.3694,56.3992,57890.0
2025-06-04 14:40:00,56.78,56.81,56.77,56.8,33044.0,56.3992,56.429,56.3893,56.419,33044.0
2025-06-04 14:45:00,56.79,56.82,56.78,56.81,92014.0,56.4091,56.4389,56.3992,56.429,92014.0
2025-06-04 14:50:00,56.8,56.81,56.73,56.74,167445.0,56.419,56.429,56.3495,56.3595,167445.0
2025-06-04 14:55:00,56.75,56.8,56.74,56.75,127137.0,56.3694,56.419,56.3595,56.3694,127137.0
2025-06-04 15:00:00,56.75,56.79,56.74,56.79,95350.0,56.3694,56.4091,56.3595,56.4091,95350.0
2025-06-04 15:05:00,56.78,56.82,56.76,56.77,59967.0,56.3992,56.4389,56.3793,56.3893,59967.0
2025-06-04 15:10:00,56.77,56.81,56.76,56.78,57545.0,56.3893,56.429,56.3793,56.3992,57545.0
2025-06-04 15:15:00,56.78,56.78,56.69,56.77,175724.0,56.3992,56.3992,56.3098,56.3893,175724.0
2025-06-04 15:20:00,56.76,56.8,56.74,56.79,133926.0,56.3793,56.419,56.3595,56.4091,133926.0
2025-06-04 15:25:00,56.8,56.82,56.79,56.81,81345.0,56.419,56.4389,56.4091,56.429,81345.0
2025-06-04 15:30:00,56.82,56.86,56.81,56.82,124117.0,56.4389,56.4786,56.429,56.4389,124117.0
2025-06-04 15:35:00,56.82,56.86,56.81,56.85,90972.0,56.4389,56.4786,56.429,56.4687,90972.0
2025-06-04 15:40:00,56.84,56.84,56.8,56.82,117873.0,56.4588,56.4588,56.419,56.4389,117873.0
2025-06-04 15:45:00,56.82,56.84,56.76,56.76,88537.0,56.4389,56.4588,56.3793,56.3793,88537.0
2025-06-04 15:50:00,56.75,56.82,56.72,56.75,169257.0,56.3694,56.4389,56.3396,56.3694,169257.0
2025-06-04 15:55:00,56.75,56.76,56.64,56.65,564411.0,56.3694,56.3793,56.2601,56.2701,564411.0
2025-06-05 09:30:00,56.67,56.77,56.4,56.53,213278.0,56.2899,56.3893,56.0217,56.1509,213278.0
2025-06-05 09:35:00,56.52,56.52,56.37,56.4,136115.0,56.1409,56.1409,55.9919,56.0217,136115.0
2025-06-05 09:40:00,56.38,56.41,56.22,56.34,90367.0,56.0019,56.0317,55.8429,55.9621,90367.0
2025-06-05 09:45:00,56.35,56.39,56.24,56.38,95365.0,55.9721,56.0118,55.8628,56.0019,95365.0
2025-06-05 09:50:00,56.38,56.43,56.18,56.19,156621.0,56.0019,56.0515,55.8032,55.8131,156621.0
2025-06-05 09:55:00,56.19,56.21,56.11,56.2,96643.0,55.8131,55.833,55.7337,55.8231,96643.0
2025-06-05 10:00:00,56.2,56.35,56.19,56.33,93715.0,55.8231,55.9721,55.8131,55.9522,93715.0
2025-06-05 10:05:00,56.34,56.42,56.22,56.22,158375.0,55.9621,56.0416,55.8429,55.8429,158375.0
2025-06-05 10:10:00,56.22,56.39,56.22,56.36,43051.0,55.8429,56.0118,55.8429,55.982,43051.0
2025-06-05 10:15:00,56.36,56.43,56.32,56.36,72409.0,55.982,56.0515,55.9423,55.982,72409.0
2025-06-05 10:20:00,56.37,56.5,56.34,56.46,62816.0,55.9919,56.1211,55.9621,56.0813,62816.0
2025-06-05 10:25:00,56.45,56.49,56.33,56.36,48150.0,56.0714,56.1111,55.9522,55.982,48150.0
2025-06-05 10:30:00,56.36,56.45,56.31,56.33,52379.0,55.982,56.0714,55.9323,55.9522,52379.0
2025-06-05 10:35:00,56.32,56.4,56.19,56.35,479053.0,55.9423,56.0217,55.8131,55.9721,479053.0
2025-06-05 10:40:00,56.36,56.56,56.29,56.43,178331.0,55.982,56.1807,55.9125,56.0515,178331.0
2025-06-05 10:45:00,56.41,56.57,56.4,56.42,157816.0,56.0317,56.1906,56.0217,56.0416,157816.0
2025-06-05 10:50:00,56.43,56.44,56.28,56.38,81573.0,56.0515,56.0615,55.9025,56.0019,81573.0
2025-06-05 10:55:00,56.37,56.4,56.34,56.4,64436.0,55.9919,56.0217,55.9621,56.0217,64436.0
2025-06-05 11:00:00,56.39,56.55,56.37,56.54,51511.0,56.0118,56.1707,55.9919,56.1608,51511.0
2025-06-05 11:05:00,56.53,56.58,56.5,56.55,48180.0,56.1509,56.2005,56.1211,56.1707,48180.0
2025-06-05 11:10:00,56.54,56.57,56.51,56.53,30905.0,56.1608,56.1906,56.131,56.1509,30905.0
2025-06-05 11:15:00,56.54,56.68,56.54,56.65,55633.0,56.1608,56.2999,56.1608,56.2701,55633.0
2025-06-05 11:20:00,56.65,56.67,56.62,56.66,29195.0,56.2701,56.2899,56.2403,56.28,29195.0
2025-06-05 11:25:00,56.65,56.66,56.61,56.65,49669.0,56.2701,56.28,56.2303,56.2701,49669.0
2025-06-05 11:30:00,56.65,56.7,56.64,56.68,39243.0,56.2701,56.3197,56.2601,56.2999,39243.0
2025-06-05 11:35:00,56.68,56.71,56.66,56.69,44869.0,56.2999,56.3297,56.28,56.3098,44869.0
2025-06-05 11:40:00,56.69,56.78,56.67,56.73,109081.0,56.3098,56.3992,56.2899,56.3495,109081.0
2025-06-05 11:45:00,56.73,56.73,56.68,56.69,80855.0,56.3495,56.3495,56.2999,56.3098,80855.0
2025-06-05 11:50:00,56.7,56.77,56.69,56.75,56258.0,56.3197,56.3893,56.3098,56.3694,56258.0
2025-06-05 11:55:00,56.75,56.82,56.74,56.76,80081.0,56.3694,56.4389,56.3595,56.3793,80081.0
2025-06-05 12:00:00,56.76,56.8,56.74,56.77,35820.0,56.3793,56.419,56.3595,56.3893,35820.0
2025-06-05 12:05:00,56.78,56.82,56.76,56.82,48842.0,56.3992,56.4389,56.3793,56.4389,48842.0
2025-06-05 12:10:00,56.83,56.86,56.82,56.82,41753.0,56.4488,56.4786,56.4389,56.4389,41753.0
2025-06-05 12:15:00,56.83,56.86,56.73,56.8,63902.0,56.4488,56.4786,56.3495,56.419,63902.0
2025-06-05 12:20:00,56.79,56.83,56.79,56.81,50309.0,56.4091,56.4488,56.4091,56.429,50309.0
2025-06-05 12:25:00,56.82,56.84,56.78,56.82,64106.0,56.4389,56.4588,56.3992,56.4389,64106.0
2025-06-05 12:30:00,56.81,56.84,56.75,56.78,34911.0,56.429,56.4588,56.3694,56.3992,34911.0
2025-06-05 12:35:00,56.77,56.79,56.74,56.77,17842.0,56.3893,56.4091,56.3595,56.3893,17842.0
2025-06-05 12:40:00,56.78,56.78,56.72,56.73,24599.0,56.3992,56.3992,56.3396,56.3495,24599.0
2025-06-05 12:45:00,56.72,56.72,56.58,56.63,147663.0,56.3396,56.3396,56.2005,56.2502,147663.0
2025-06-05 12:50:00,56.62,56.66,56.55,56.63,58667.0,56.2403,56.28,56.1707,56.2502,58667.0
2025-06-05 12:55:00,56.62,56.67,56.61,56.63,27409.0,56.2403,56.2899,56.2303,56.2502,27409.0
2025-06-05 13:00:00,56.63,56.72,56.6,56.7,73113.0,56.2502,56.3396,56.2204,56.3197,73113.0
2025-06-05 13:05:00,56.68,56.81,56.68,56.79,61018.0,56.2999,56.429,56.2999,56.4091,61018.0
2025-06-05 13:10:00,56.8,56.83,56.79,56.8,15107.0,56.419,56.4488,56.4091,56.419,15107.0
2025-06-05 13:15:00,56.81,56.85,56.8,56.81,39834.0,56.429,56.4687,56.419,56.429,39834.0
2025-06-05 13:20:00,56.8,56.85,56.8,56.83,10245.0,56.419,56.4687,56.419,56.4488,10245.0
2025-06-05 13:25:00,56.83,56.86,56.81,56.83,18523.0,56.4488,56.4786,56.429,56.4488,18523.0
2025-06-05 13:30:00,56.84,56.91,56.83,56.88,52797.0,56.4588,56.5283,56.4488,56.4985,52797.0
2025-06-05 13:35:00,56.88,56.95,56.87,56.92,102812.0,56.4985,56.568,56.4886,56.5382,102812.0
2025-06-05 13:40:00,56.92,56.93,56.87,56.89,88678.0,56.5382,56.5482,56.4886,56.5084,88678.0
2025-06-05 13:45:00,56.88,56.92,56.87,56.9,27450.0,56.4985,56.5382,56.4886,56.5184,27450.0
2025-06-05 13:50:00,56.91,56.96,56.88,56.92,51521.0,56.5283,56.578,56.4985,56.5382,51521.0
2025-06-05 13:55:00,56.91,56.94,56.89,56.9,69334.0,56.5283,56.5581,56.5084,56.5184,69334.0
2025-06-05 14:00:00,56.91,56.92,56.76,56.76,141130.0,56.5283,56.5382,56.3793,56.3793,141130.0
2025-06-05 14:05:00,56.76,56.77,56.71,56.74,75502.0,56.3793,56.3893,56.3297,56.3595,75502.0
2025-06-05 14:10:00,56.75,56.75,56.7,56.72,31308.0,56.3694,56.3694,56.3197,56.3396,31308.0
2025-06-05 14:15:00,56.71,56.71,56.56,56.68,144830.0,56.3297,56.3297,56.1807,56.2999,144830.0
2025-06-05 14:20:00,56.69,56.74,56.65,56.72,99653.0,56.3098,56.3595,56.2701,56.3396,99653.0
2025-06-05 14:25:00,56.73,56.75,56.69,56.7,68352.0,56.3495,56.3694,56.3098,56.3197,68352.0
2025-06-05 14:30:00,56.7,56.75,56.7,56.75,113043.0,56.3197,56.3694,56.3197,56.3694,113043.0
2025-06-05 14:35:00,56.75,56.77,56.65,56.73,280409.0,56.3694,56.3893,56.2701,56.3495,280409.0
2025-06-05 14:40:00,56.73,56.74,56.67,56.73,83691.0,56.3495,56.3595,56.2899,56.3495,83691.0
2025-06-05 14:45:00,56.73,56.77,56.72,56.73,122437.0,56.3495,56.3893,56.3396,56.3495,122437.0
2025-06-05 14:50:00,56.73,56.77,56.72,56.73,101213.0,56.3495,56.3893,56.3396,56.3495,101213.0
2025-06-05 14:55:00,56.73,56.75,56.69,56.72,245274.0,56.3495,56.3694,56.3098,56.3396,245274.0
2025-06-05 15:00:00,56.71,56.75,56.69,56.71,111014.0,56.3297,56.3694,56.3098,56.3297,111014.0
2025-06-05 15:05:00,56.72,56.75,56.71,56.73,79676.0,56.3396,56.3694,56.3297,56.3495,79676.0
2025-06-05 15:10:00,56.73,56.73,56.62,56.64,105118.0,56.3495,56.3495,56.2403,56.2601,105118.0
2025-06-05 15:15:00,56.64,56.68,56.32,56.36,227027.0,56.2601,56.2999,55.9423,55.982,227027.0
2025-06-05 15:20:00,56.36,56.4,56.27,56.29,113101.0,55.982,56.0217,55.8926,55.9125,113101.0
2025-06-05 15:25:00,56.29,56.48,56.27,56.45,66940.0,55.9125,56.1012,55.8926,56.0714,66940.0
2025-06-05 15:30:00,56.46,56.54,56.44,56.52,109797.0,56.0813,56.1608,56.0615,56.1409,109797.0
2025-06-05 15:35:00,56.52,56.66,56.51,56.62,177803.0,56.1409,56.28,56.131,56.2403,177803.0
2025-06-05 15:40:00,56.62,56.64,56.51,56.55,124032.0,56.2403,56.2601,56.131,56.1707,124032.0
2025-06-05 15:45:00,56.55,56.62,56.52,56.58,57718.0,56.1707,56.2403,56.1409,56.2005,57718.0
2025-06-05 15:50:00,56.57,56.62,56.51,56.59,275663.0,56.1906,56.2403,56.131,56.2105,275663.0
2025-06-05 15:55:00,56.59,56.65,56.53,56.59,593406.0,56.2105,56.2701,56.1509,56.2105,593406.0
2025-06-06 09:30:00,57.53,57.83,57.53,57.73,654324.0,57.1442,57.4421,57.1442,57.3428,654324.0
2025-06-06 09:35:00,57.74,58.06,57.74,57.96,544688.0,57.3527,57.6706,57.3527,57.5713,544688.0
2025-06-06 09:40:00,57.96,58.03,57.87,57.92,210031.0,57.5713,57.6408,57.4819,57.5315,210031.0
2025-06-06 09:45:00,57.94,57.96,57.72,57.75,187163.0,57.5514,57.5713,57.3329,57.3627,187163.0
2025-06-06 09:50:00,57.75,57.77,57.58,57.65,314036.0,57.3627,57.3825,57.1938,57.2633,314036.0
2025-06-06 09:55:00,57.66,57.71,57.6,57.7,128451.0,57.2733,57.3229,57.2137,57.313,128451.0
2025-06-06 10:00:00,57.7,57.77,57.47,57.5,369797.0,57.313,57.3825,57.0846,57.1144,369797.0
2025-06-06 10:05:00,57.5,57.57,57.46,57.51,78189.0,57.1144,57.1839,57.0746,57.1243,78189.0
2025-06-06 10:10:00,57.52,57.52,57.29,57.45,110918.0,57.1342,57.1342,56.9058,57.0647,110918.0
2025-06-06 10:15:00,57.46,57.52,57.35,57.52,89477.0,57.0746,57.1342,56.9654,57.1342,89477.0
2025-06-06 10:20:00,57.52,57.66,57.51,57.64,53876.0,57.1342,57.2733,57.1243,57.2534,53876.0
2025-06-06 10:25:00,57.64,57.67,57.55,57.6,63436.0,57.2534,57.2832,57.164,57.2137,63436.0
2025-06-06 10:30:00,57.6,57.62,57.53,57.6,60924.0,57.2137,57.2335,57.1442,57.2137,60924.0
2025-06-06 10:35:00,57.6,57.67,57.56,57.62,65176.0,57.2137,57.2832,57.174,57.2335,65176.0
2025-06-06 10:40:00,57.61,57.67,57.59,57.65,74957.0,57.2236,57.2832,57.2038,57.2633,74957.0
2025-06-06 10:45:00,57.66,57.78,57.63,57.77,109882.0,57.2733,57.3925,57.2435,57.3825,109882.0
2025-06-06 10:50:00,57.77,57.77,57.65,57.69,65379.0,57.3825,57.3825,57.2633,57.3031,65379.0
2025-06-06 10:55:00,57.7,57.73,57.64,57.65,47561.0,57.313,57.3428,57.2534,57.2633,47561.0
2025-06-06 11:00:00,57.65,57.71,57.63,57.67,47679.0,57.2633,57.3229,57.2435,57.2832,47679.0
2025-06-06 11:05:00,57.67,57.78,57.66,57.74,202615.0,57.2832,57.3925,57.2733,57.3527,202615.0
2025-06-06 11:10:00,57.75,57.75,57.67,57.69,30049.0,57.3627,57.3627,57.2832,57.3031,30049.0
2025-06-06 11:15:00,57.69,57.69,57.42,57.44,112112.0,57.3031,57.3031,57.0349,57.0548,112112.0
2025-06-06 11:20:00,57.42,57.46,57.35,57.42,123349.0,57.0349,57.0746,56.9654,57.0349,123349.0
2025-06-06 11:25:00,57.42,57.46,57.36,57.46,64966.0,57.0349,57.0746,56.9753,57.0746,64966.0
2025-06-06 11:30:00,57.46,57.49,57.43,57.46,73052.0,57.0746,57.1044,57.0448,57.0746,73052.0
2025-06-06 11:35:00,57.46,57.47,57.41,57.42,65602.0,57.0746,57.0846,57.025,57.0349,65602.0
2025-06-06 11:40:00,57.43,57.51,57.39,57.49,32301.0,57.0448,57.1243,57.0051,57.1044,32301.0
2025-06-06 11:45:00,57.5,57.61,57.48,57.61,174054.0,57.1144,57.2236,57.0945,57.2236,174054.0
2025-06-06 11:50:00,57.61,57.65,57.57,57.58,76269.0,57.2236,57.2633,57.1839,57.1938,76269.0
2025-06-06 11:55:00,57.59,57.59,57.47,57.51,50037.0,57.2038,57.2038,57.0846,57.1243,50037.0
2025-06-06 12:00:00,57.5,57.55,57.5,57.52,29020.0,57.1144,57.164,57.1144,57.1342,29020.0
2025-06-06 12:05:00,57.53,57.55,57.52,57.54,32681.0,57.1442,57.164,57.1342,57.1541,32681.0
2025-06-06 12:10:00,57.54,57.6,57.53,57.59,26368.0,57.1541,57.2137,57.1442,57.2038,26368.0
2025-06-06 12:15:00,57.59,57.59,57.52,57.54,35530.0,57.2038,57.2038,57.1342,57.1541,35530.0
2025-06-06 12:20:00,57.55,57.58,57.52,57.54,43728.0,57.164,57.1938,57.1342,57.1541,43728.0
2025-06-06 12:25:00,57.55,57.58,57.55,57.55,26885.0,57.164,57.1938,57.164,57.164,26885.0
2025-06-06 12:30:00,57.55,57.6,57.52,57.56,20218.0,57.164,57.2137,57.1342,57.174,20218.0
2025-06-06 12:35:00,57.55,57.58,57.52,57.53,20126.0,57.164,57.1938,57.1342,57.1442,20126.0
2025-06-06 12:40:00,57.52,57.55,57.49,57.52,61335.0,57.1342,57.164,57.1044,57.1342,61335.0
2025-06-06 12:45:00,57.52,57.53,57.49,57.51,35144.0,57.1342,57.1442,57.1044,57.1243,35144.0
2025-06-06 12:50:00,57.51,57.51,57.47,57.49,58311.0,57.1243,57.1243,57.0846,57.1044,58311.0
2025-06-06 12:55:00,57.49,57.54,57.44,57.54,88717.0,57.1044,57.1541,57.0548,57.1541,88717.0
2025-06-06 13:00:00,57.54,57.55,57.5,57.51,38230.0,57.1541,57.164,57.1144,57.1243,38230.0
2025-06-06 13:05:00,57.51,57.52,57.47,57.5,23411.0,57.1243,57.1342,57.0846,57.1144,23411.0
2025-06-06 13:10:00,57.51,57.52,57.47,57.5,20463.0,57.1243,57.1342,57.0846,57.1144,20463.0
2025-06-06 13:15:00,57.5,57.57,57.48,57.57,27139.0,57.1144,57.1839,57.0945,57.1839,27139.0
2025-06-06 13:20:00,57.57,57.58,57.51,57.52,52167.0,57.1839,57.1938,57.1243,57.1342,52167.0
2025-06-06 13:25:00,57.52,57.52,57.49,57.51,14941.0,57.1342,57.1342,57.1044,57.1243,14941.0
2025-06-06 13:30:00,57.51,57.53,57.48,57.49,36602.0,57.1243,57.1442,57.0945,57.1044,36602.0
2025-06-06 13:35:00,57.5,57.52,57.49,57.51,29348.0,57.1144,57.1342,57.1044,57.1243,29348.0
2025-06-06 13:40:00,57.51,57.53,57.48,57.51,29095.0,57.1243,57.1442,57.0945,57.1243,29095.0
2025-06-06 13:45:00,57.51,57.54,57.5,57.54,11731.0,57.1243,57.1541,57.1144,57.1541,11731.0
2025-06-06 13:50:00,57.54,57.58,57.53,57.53,29022.0,57.1541,57.1938,57.1442,57.1442,29022.0
2025-06-06 13:55:00,57.53,57.56,57.52,57.55,30629.0,57.1442,57.174,57.1342,57.164,30629.0
2025-06-06 14:00:00,57.55,57.61,57.55,57.58,140502.0,57.164,57.2236,57.164,57.1938,140502.0
2025-06-06 14:05:00,57.58,57.58,57.52,57.54,65801.0,57.1938,57.1938,57.1342,57.1541,65801.0
2025-06-06 14:10:00,57.54,57.55,57.51,57.53,43200.0,57.1541,57.164,57.1243,57.1442,43200.0
2025-06-06 14:15:00,57.53,57.64,57.52,57.59,460584.0,57.1442,57.2534,57.1342,57.2038,460584.0
2025-06-06 14:20:00,57.58,57.63,57.58,57.6,102396.0,57.1938,57.2435,57.1938,57.2137,102396.0
2025-06-06 14:25:00,57.59,57.61,57.57,57.6,25689.0,57.2038,57.2236,57.1839,57.2137,25689.0
2025-06-06 14:30:00,57.6,57.67,57.59,57.66,155377.0,57.2137,57.2832,57.2038,57.2733,155377.0
2025-06-06 14:35:00,57.66,57.67,57.6,57.64,44776.0,57.2733,57.2832,57.2137,57.2534,44776.0
2025-06-06 14:40:00,57.64,57.71,57.64,57.69,81538.0,57.2534,57.3229,57.2534,57.3031,81538.0
2025-06-06 14:45:00,57.68,57.68,57.64,57.66,42990.0,57.2931,57.2931,57.2534,57.2733,42990.0
2025-06-06 14:50:00,57.65,57.7,57.63,57.69,59332.0,57.2633,57.313,57.2435,57.3031,59332.0
2025-06-06 14:55:00,57.69,57.74,57.68,57.73,41114.0,57.3031,57.3527,57.2931,57.3428,41114.0
2025-06-06 15:00:00,57.72,57.78,57.71,57.78,69851.0,57.3329,57.3925,57.3229,57.3925,69851.0
2025-06-06 15:05:00,57.78,57.8,57.74,57.76,24141.0,57.3925,57.4123,57.3527,57.3726,24141.0
2025-06-06 15:10:00,57.76,57.81,57.75,57.8,53222.0,57.3726,57.4223,57.3627,57.4123,53222.0
2025-06-06 15:15:00,57.8,57.84,57.79,57.84,52326.0,57.4123,57.4521,57.4024,57.4521,52326.0
2025-06-06 15:20:00,57.83,57.84,57.8,57.82,79665.0,57.4421,57.4521,57.4123,57.4322,79665.0
2025-06-06 15:25:00,57.82,57.85,57.81,57.83,64328.0,57.4322,57.462,57.4223,57.4421,64328.0
2025-06-06 15:30:00,57.83,57.84,57.8,57.81,73950.0,57.4421,57.4521,57.4123,57.4223,73950.0
2025-06-06 15:35:00,57.81,57.86,57.81,57.84,68448.0,57.4223,57.4719,57.4223,57.4521,68448.0
2025-06-06 15:40:00,57.84,57.86,57.83,57.85,95567.0,57.4521,57.4719,57.4421,57.462,95567.0
2025-06-06 15:45:00,57.85,57.89,57.82,57.83,173748.0,57.462,57.5017,57.4322,57.4421,173748.0
2025-06-06 15:50:00,57.82,58.02,57.82,58.01,362864.0,57.4322,57.6309,57.4322,57.6209,362864.0
2025-06-06 15:55:00,58.01,58.06,57.97,58.03,1011908.0,57.6209,57.6706,57.5812,57.6408,1011908.0
2025-06-09 09:30:00,58.35,58.38,58.08,58.26,260507.0,57.9587,57.9885,57.6905,57.8693,260507.0
2025-06-09 09:35:00,58.24,58.51,58.2,58.48,131851.0,57.8494,58.1176,57.8097,58.0878,131851.0
2025-06-09 09:40:00,58.47,58.63,58.46,58.52,145036.0,58.0778,58.2368,58.0679,58.1275,145036.0
2025-06-09 09:45:00,58.52,58.61,58.3,58.37,160524.0,58.1275,58.2169,57.909,57.9785,160524.0
2025-06-09 09:50:00,58.37,58.56,58.28,58.53,210616.0,57.9785,58.1672,57.8891,58.1374,210616.0
2025-06-09 09:55:00,58.52,58.63,58.41,58.62,135768.0,58.1275,58.2368,58.0183,58.2268,135768.0
2025-06-09 10:00:00,58.62,58.65,58.49,58.6,121882.0,58.2268,58.2566,58.0977,58.207,121882.0
2025-06-09 10:05:00,58.6,58.71,58.57,58.66,160052.0,58.207,58.3162,58.1772,58.2666,160052.0
2025-06-09 10:10:00,58.65,58.67,58.5,58.52,172970.0,58.2566,58.2765,58.1076,58.1275,172970.0
2025-06-09 10:15:00,58.51,58.61,58.47,58.5,105116.0,58.1176,58.2169,58.0778,58.1076,105116.0
2025-06-09 10:20:00,58.5,58.67,58.49,58.59,126319.0,58.1076,58.2765,58.0977,58.197,126319.0
2025-06-09 10:25:00,58.6,58.64,58.58,58.61,154750.0,58.207,58.2467,58.1871,58.2169,154750.0
2025-06-09 10:30:00,58.61,58.63,58.47,58.49,285233.0,58.2169,58.2368,58.0778,58.0977,285233.0
2025-06-09 10:35:00,58.48,58.57,58.46,58.53,104252.0,58.0878,58.1772,58.0679,58.1374,104252.0
2025-06-09 10:40:00,58.53,58.56,58.45,58.51,83554.0,58.1374,58.1672,58.058,58.1176,83554.0
2025-06-09 10:45:00,58.5,58.5,58.33,58.34,199968.0,58.1076,58.1076,57.9388,57.9487,199968.0
2025-06-09 10:50:00,58.34,58.43,58.32,58.38,367864.0,57.9487,58.0381,57.9289,57.9885,367864.0
2025-06-09 10:55:00,58.39,58.48,58.36,58.47,132946.0,57.9984,58.0878,57.9686,58.0778,132946.0
2025-06-09 11:00:00,58.48,58.5,58.42,58.45,163346.0,58.0878,58.1076,58.0282,58.058,163346.0
2025-06-09 11:05:00,58.45,58.48,58.39,58.45,106523.0,58.058,58.0878,57.9984,58.058,106523.0
2025-06-09 11:10:00,58.45,58.55,58.45,58.53,52577.0,58.058,58.1573,58.058,58.1374,52577.0
2025-06-09 11:15:00,58.53,58.64,58.49,58.64,182371.0,58.1374,58.2467,58.0977,58.2467,182371.0
2025-06-09 11:20:00,58.64,58.64,58.47,58.48,158119.0,58.2467,58.2467,58.0778,58.0878,158119.0
2025-06-09 11:25:00,58.49,58.49,58.35,58.38,111300.0,58.0977,58.0977,57.9587,57.9885,111300.0
2025-06-09 11:30:00,58.38,58.42,58.35,58.36,32952.0,57.9885,58.0282,57.9587,57.9686,32952.0
2025-06-09 11:35:00,58.36,58.45,58.36,58.44,97209.0,57.9686,58.058,57.9686,58.048,97209.0
2025-06-09 11:40:00,58.44,58.46,58.4,58.44,40598.0,58.048,58.0679,58.0083,58.048,40598.0
2025-06-09 11:45:00,58.44,58.46,58.41,58.45,26938.0,58.048,58.0679,58.0183,58.058,26938.0
2025-06-09 11:50:00,58.45,58.46,58.42,58.44,49984.0,58.058,58.0679,58.0282,58.048,49984.0
2025-06-09 11:55:00,58.45,58.45,58.4,58.43,23893.0,58.058,58.058,58.0083,58.0381,23893.0
2025-06-09 12:00:00,58.42,58.48,58.4,58.42,42254.0,58.0282,58.0878,58.0083,58.0282,42254.0
2025-06-09 12:05:00,58.42,58.45,58.39,58.45,67402.0,58.0282,58.058,57.9984,58.058,67402.0
2025-06-09 12:10:00,58.45,58.5,58.43,58.5,69000.0,58.058,58.1076,58.0381,58.1076,69000.0
2025-06-09 12:15:00,58.49,58.51,58.46,58.49,67197.0,58.0977,58.1176,58.0679,58.0977,67197.0
2025-06-09 12:20:00,58.47,58.47,58.41,58.45,28174.0,58.0778,58.0778,58.0183,58.058,28174.0
2025-06-09 12:25:00,58.46,58.46,58.42,58.45,21845.0,58.0679,58.0679,58.0282,58.058,21845.0
2025-06-09 12:30:00,58.45,58.51,58.43,58.51,35542.0,58.058,58.1176,58.0381,58.1176,35542.0
2025-06-09 12:35:00,58.51,58.52,58.48,58.5,51531.0,58.1176,58.1275,58.0878,58.1076,51531.0
2025-06-09 12:40:00,58.5,58.52,58.47,58.5,48764.0,58.1076,58.1275,58.0778,58.1076,48764.0
2025-06-09 12:45:00,58.5,58.56,58.49,58.55,68150.0,58.1076,58.1672,58.0977,58.1573,68150.0
2025-06-09 12:50:00,58.55,58.6,58.54,58.58,59765.0,58.1573,58.207,58.1474,58.1871,59765.0
2025-06-09 12:55:00,58.57,58.57,58.49,58.52,60913.0,58.1772,58.1772,58.0977,58.1275,60913.0
2025-06-09 13:00:00,58.52,58.54,58.49,58.53,70926.0,58.1275,58.1474,58.0977,58.1374,70926.0
2025-06-09 13:05:00,58.53,58.55,58.48,58.5,27969.0,58.1374,58.1573,58.0878,58.1076,27969.0
2025-06-09 13:10:00,58.5,58.56,58.49,58.53,48997.0,58.1076,58.1672,58.0977,58.1374,48997.0
2025-06-09 13:15:00,58.52,58.54,58.51,58.53,14445.0,58.1275,58.1474,58.1176,58.1374,14445.0
2025-06-09 13:20:00,58.53,58.56,58.5,58.55,25634.0,58.1374,58.1672,58.1076,58.1573,25634.0
2025-06-09 13:25:00,58.56,58.61,58.56,58.61,61761.0,58.1672,58.2169,58.1672,58.2169,61761.0
2025-06-09 13:30:00,58.6,58.63,58.59,58.61,30245.0,58.207,58.2368,58.197,58.2169,30245.0
2025-06-09 13:35:00,58.61,58.61,58.58,58.59,35259.0,58.2169,58.2169,58.1871,58.197,35259.0
2025-06-09 13:40:00,58.59,58.61,58.56,58.61,131811.0,58.197,58.2169,58.1672,58.2169,131811.0
2025-06-09 13:45:00,58.61,58.67,58.6,58.65,171798.0,58.2169,58.2765,58.207,58.2566,171798.0
2025-06-09 13:50:00,58.65,58.72,58.65,58.71,99740.0,58.2566,58.3262,58.2566,58.3162,99740.0
2025-06-09 13:55:00,58.71,58.73,58.69,58.72,35235.0,58.3162,58.3361,58.2964,58.3262,35235.0
2025-06-09 14:00:00,58.72,58.77,58.69,58.77,96246.0,58.3262,58.3758,58.2964,58.3758,96246.0
2025-06-09 14:05:00,58.77,58.79,58.71,58.73,138560.0,58.3758,58.3957,58.3162,58.3361,138560.0
2025-06-09 14:10:00,58.73,58.8,58.73,58.8,104340.0,58.3361,58.4056,58.3361,58.4056,104340.0
2025-06-09 14:15:00,58.8,58.81,58.77,58.8,45332.0,58.4056,58.4156,58.3758,58.4056,45332.0
2025-06-09 14:20:00,58.8,58.81,58.77,58.8,39204.0,58.4056,58.4156,58.3758,58.4056,39204.0
2025-06-09 14:25:00,58.8,58.83,58.79,58.82,59444.0,58.4056,58.4354,58.3957,58.4255,59444.0
2025-06-09 14:30:00,58.81,58.84,58.79,58.81,108556.0,58.4156,58.4454,58.3957,58.4156,108556.0
2025-06-09 14:35:00,58.82,58.83,58.76,58.77,63946.0,58.4255,58.4354,58.3659,58.3758,63946.0
2025-06-09 14:40:00,58.77,58.84,58.76,58.83,241612.0,58.3758,58.4454,58.3659,58.4354,241612.0
2025-06-09 14:45:00,58.83,58.85,58.76,58.77,79583.0,58.4354,58.4553,58.3659,58.3758,79583.0
2025-06-09 14:50:00,58.77,58.78,58.74,58.75,21965.0,58.3758,58.3858,58.346,58.356,21965.0
2025-06-09 14:55:00,58.75,58.8,58.74,58.78,51189.0,58.356,58.4056,58.346,58.3858,51189.0
2025-06-09 15:00:00,58.78,58.81,58.76,58.78,42423.0,58.3858,58.4156,58.3659,58.3858,42423.0
2025-06-09 15:05:00,58.78,58.78,58.69,58.7,37855.0,58.3858,58.3858,58.2964,58.3063,37855.0
2025-06-09 15:10:00,58.7,58.72,58.68,58.7,44295.0,58.3063,58.3262,58.2864,58.3063,44295.0
2025-06-09 15:15:00,58.7,58.71,58.65,58.66,104427.0,58.3063,58.3162,58.2566,58.2666,104427.0
2025-06-09 15:20:00,58.66,58.67,58.58,58.6,73931.0,58.2666,58.2765,58.1871,58.207,73931.0
2025-06-09 15:25:00,58.6,58.6,58.51,58.52,59637.0,58.207,58.207,58.1176,58.1275,59637.0
2025-06-09 15:30:00,58.52,58.53,58.39,58.45,190807.0,58.1275,58.1374,57.9984,58.058,190807.0
2025-06-09 15:35:00,58.45,58.47,58.4,58.43,295180.0,58.058,58.0778,58.0083,58.0381,295180.0
2025-06-09 15:40:00,58.43,58.45,58.37,58.39,105751.0,58.0381,58.058,57.9785,57.9984,105751.0
2025-06-09 15:45:00,58.39,58.4,58.32,58.33,206418.0,57.9984,58.0083,57.9289,57.9388,206418.0
2025-06-09 15:50:00,58.34,58.44,58.29,58.36,376187.0,57.9487,58.048,57.8991,57.9686,376187.0
2025-06-09 15:55:00,58.36,58.42,58.28,58.31,802114.0,57.9686,58.0282,57.8891,57.9189,802114.0
2025-06-10 09:30:00,58.43,58.49,58.27,58.34,262853.0,58.0381,58.0977,57.8792,57.9487,262853.0
2025-06-10 09:35:00,58.34,58.35,58.21,58.23,190712.0,57.9487,57.9587,57.8196,57.8395,190712.0
2025-06-10 09:40:00,58.23,58.47,58.23,58.46,202115.0,57.8395,58.0778,57.8395,58.0679,202115.0
2025-06-10 09:45:00,58.46,58.53,58.38,58.43,182756.0,58.0679,58.1374,57.9885,58.0381,182756.0
2025-06-10 09:50:00,58.42,58.53,58.4,58.48,88917.0,58.0282,58.1374,58.0083,58.0878,88917.0
2025-06-10 09:55:00,58.48,58.71,58.47,58.61,133873.0,58.0878,58.3162,58.0778,58.2169,133873.0
2025-06-10 10:00:00,58.61,58.79,58.6,58.79,129024.0,58.2169,58.3957,58.207,58.3957,129024.0
2025-06-10 10:05:00,58.77,58.88,58.75,58.85,285844.0,58.3758,58.4851,58.356,58.4553,285844.0
2025-06-10 10:10:00,58.85,58.97,58.83,58.85,392194.0,58.4553,58.5745,58.4354,58.4553,392194.0
2025-06-10 10:15:00,58.84,58.98,58.83,58.86,177113.0,58.4454,58.5844,58.4354,58.4652,177113.0
2025-06-10 10:20:00,58.85,58.9,58.74,58.86,88952.0,58.4553,58.505,58.346,58.4652,88952.0
2025-06-10 10:25:00,58.85,58.85,58.73,58.77,84937.0,58.4553,58.4553,58.3361,58.3758,84937.0
2025-06-10 10:30:00,58.76,58.83,58.74,58.83,100309.0,58.3659,58.4354,58.346,58.4354,100309.0
2025-06-10 10:35:00,58.82,58.84,58.76,58.79,49176.0,58.4255,58.4454,58.3659,58.3957,49176.0
2025-06-10 10:40:00,58.79,58.88,58.75,58.85,83325.0,58.3957,58.4851,58.356,58.4553,83325.0
2025-06-10 10:45:00,58.85,58.94,58.84,58.94,108907.0,58.4553,58.5447,58.4454,58.5447,108907.0
2025-06-10 10:50:00,58.94,58.96,58.87,58.89,143010.0,58.5447,58.5646,58.4752,58.495,143010.0
2025-06-10 10:55:00,58.89,58.9,58.83,58.86,98997.0,58.495,58.505,58.4354,58.4652,98997.0
2025-06-10 11:00:00,58.86,58.95,58.85,58.88,77995.0,58.4652,58.5546,58.4553,58.4851,77995.0
2025-06-10 11:05:00,58.87,58.96,58.86,58.96,139505.0,58.4752,58.5646,58.4652,58.5646,139505.0
2025-06-10 11:10:00,58.96,59.1,58.92,59.05,250166.0,58.5646,58.7036,58.5248,58.654,250166.0
2025-06-10 11:15:00,59.05,59.19,59.01,59.17,163004.0,58.654,58.793,58.6142,58.7732,163004.0
2025-06-10 11:20:00,59.16,59.23,59.14,59.22,75235.0,58.7632,58.8328,58.7434,58.8228,75235.0
2025-06-10 11:25:00,59.21,59.26,59.2,59.24,114830.0,58.8129,58.8626,58.803,58.8427,114830.0
2025-06-10 11:30:00,59.23,59.24,59.02,59.14,91425.0,58.8328,58.8427,58.6242,58.7434,91425.0
2025-06-10 11:35:00,59.15,59.17,59.09,59.09,89718.0,58.7533,58.7732,58.6937,58.6937,89718.0
2025-06-10 11:40:00,59.09,59.1,58.96,58.98,70357.0,58.6937,58.7036,58.5646,58.5844,70357.0
2025-06-10 11:45:00,58.98,59.05,58.96,58.97,136053.0,58.5844,58.654,58.5646,58.5745,136053.0
2025-06-10 11:50:00,58.97,59.01,58.91,58.95,67028.0,58.5745,58.6142,58.5149,58.5546,67028.0
2025-06-10 11:55:00,58.95,58.95,58.88,58.91,93007.0,58.5546,58.5546,58.4851,58.5149,93007.0
2025-06-10 12:00:00,58.92,58.97,58.89,58.93,81281.0,58.5248,58.5745,58.495,58.5348,81281.0
2025-06-10 12:05:00,58.93,58.94,58.9,58.92,45038.0,58.5348,58.5447,58.505,58.5248,45038.0
2025-06-10 12:10:00,58.92,58.93,58.86,58.88,44900.0,58.5248,58.5348,58.4652,58.4851,44900.0
2025-06-10 12:15:00,58.88,58.89,58.85,58.88,42746.0,58.4851,58.495,58.4553,58.4851,42746.0
2025-06-10 12:20:00,58.87,58.94,58.86,58.94,29425.0,58.4752,58.5447,58.4652,58.5447,29425.0
2025-06-10 12:25:00,58.94,58.94,58.87,58.89,45531.0,58.5447,58.5447,58.4752,58.495,45531.0
2025-06-10 12:30:00,58.89,58.94,58.87,58.92,42025.0,58.495,58.5447,58.4752,58.5248,42025.0
2025-06-10 12:35:00,58.91,58.98,58.9,58.97,46391.0,58.5149,58.5844,58.505,58.5745,46391.0
2025-06-10 12:40:00,58.96,58.96,58.92,58.95,28621.0,58.5646,58.5646,58.5248,58.5546,28621.0
2025-06-10 12:45:00,58.96,58.99,58.95,58.98,40437.0,58.5646,58.5944,58.5546,58.5844,40437.0
2025-06-10 12:50:00,58.98,59.01,58.96,59.0,29887.0,58.5844,58.6142,58.5646,58.6043,29887.0
2025-06-10 12:55:00,59.0,59.0,58.96,58.98,28521.0,58.6043,58.6043,58.5646,58.5844,28521.0
2025-06-10 13:00:00,58.98,59.01,58.88,58.89,46968.0,58.5844,58.6142,58.4851,58.495,46968.0
2025-06-10 13:05:00,58.9,58.9,58.82,58.84,62832.0,58.505,58.505,58.4255,58.4454,62832.0
2025-06-10 13:10:00,58.84,58.91,58.84,58.9,29312.0,58.4454,58.5149,58.4454,58.505,29312.0
2025-06-10 13:15:00,58.89,58.93,58.88,58.92,64824.0,58.495,58.5348,58.4851,58.5248,64824.0
2025-06-10 13:20:00,58.92,58.92,58.87,58.88,32616.0,58.5248,58.5248,58.4752,58.4851,32616.0
2025-06-10 13:25:00,58.88,58.9,58.86,58.89,21490.0,58.4851,58.505,58.4652,58.495,21490.0
2025-06-10 13:30:00,58.88,58.92,58.86,58.87,46125.0,58.4851,58.5248,58.4652,58.4752,46125.0
2025-06-10 13:35:00,58.87,58.89,58.84,58.86,120735.0,58.4752,58.495,58.4454,58.4652,120735.0
2025-06-10 13:40:00,58.85,58.86,58.77,58.77,70341.0,58.4553,58.4652,58.3758,58.3758,70341.0
2025-06-10 13:45:00,58.77,58.77,58.72,58.76,57297.0,58.3758,58.3758,58.3262,58.3659,57297.0
2025-06-10 13:50:00,58.76,58.83,58.75,58.82,155919.0,58.3659,58.4354,58.356,58.4255,155919.0
2025-06-10 13:55:00,58.82,58.82,58.77,58.8,29712.0,58.4255,58.4255,58.3758,58.4056,29712.0
2025-06-10 14:00:00,58.8,58.85,58.71,58.8,229967.0,58.4056,58.4553,58.3162,58.4056,229967.0
2025-06-10 14:05:00,58.8,58.81,58.74,58.74,197921.0,58.4056,58.4156,58.346,58.346,197921.0
2025-06-10 14:10:00,58.75,58.75,58.65,58.67,55031.0,58.356,58.356,58.2566,58.2765,55031.0
2025-06-10 14:15:00,58.67,58.69,58.62,58.67,53596.0,58.2765,58.2964,58.2268,58.2765,53596.0
2025-06-10 14:20:00,58.67,58.69,58.65,58.69,72756.0,58.2765,58.2964,58.2566,58.2964,72756.0
2025-06-10 14:25:00,58.68,58.69,58.58,58.6,29646.0,58.2864,58.2964,58.1871,58.207,29646.0
2025-06-10 14:30:00,58.59,58.65,58.59,58.64,93795.0,58.197,58.2566,58.197,58.2467,93795.0
2025-06-10 14:35:00,58.64,58.69,58.64,58.68,87758.0,58.2467,58.2964,58.2467,58.2864,87758.0
2025-06-10 14:40:00,58.68,58.73,58.67,58.71,84673.0,58.2864,58.3361,58.2765,58.3162,84673.0
2025-06-10 14:45:00,58.71,58.76,58.7,58.75,100394.0,58.3162,58.3659,58.3063,58.356,100394.0
2025-06-10 14:50:00,58.75,58.78,58.74,58.78,70766.0,58.356,58.3858,58.346,58.3858,70766.0
2025-06-10 14:55:00,58.78,58.88,58.75,58.84,146391.0,58.3858,58.4851,58.356,58.4454,146391.0
2025-06-10 15:00:00,58.84,58.91,58.84,58.87,83475.0,58.4454,58.5149,58.4454,58.4752,83475.0
2025-06-10 15:05:00,58.86,58.92,58.81,58.84,177461.0,58.4652,58.5248,58.4156,58.4454,177461.0
2025-06-10 15:10:00,58.85,58.85,58.81,58.81,73984.0,58.4553,58.4553,58.4156,58.4156,73984.0
2025-06-10 15:15:00,58.82,58.85,58.79,58.85,131544.0,58.4255,58.4553,58.3957,58.4553,131544.0
2025-06-10 15:20:00,58.85,58.87,58.82,58.87,95022.0,58.4553,58.4752,58.4255,58.4752,95022.0
2025-06-10 15:25:00,58.87,58.89,58.85,58.89,164578.0,58.4752,58.495,58.4553,58.495,164578.0
2025-06-10 15:30:00,58.88,58.91,58.8,58.84,134230.0,58.4851,58.5149,58.4056,58.4454,134230.0
2025-06-10 15:35:00,58.84,58.86,58.82,58.85,63657.0,58.4454,58.4652,58.4255,58.4553,63657.0
2025-06-10 15:40:00,58.85,58.91,58.82,58.82,403708.0,58.4553,58.5149,58.4255,58.4255,403708.0
2025-06-10 15:45:00,58.83,58.83,58.74,58.75,130198.0,58.4354,58.4354,58.346,58.356,130198.0
2025-06-10 15:50:00,58.74,58.85,58.72,58.84,328333.0,58.346,58.4553,58.3262,58.4454,328333.0
2025-06-10 15:55:00,58.84,58.94,58.83,58.94,698924.0,58.4454,58.5447,58.4354,58.5447,698924.0
2025-06-11 09:30:00,59.13,59.2,58.74,58.9,333605.0,58.7334,58.803,58.346,58.505,333605.0
2025-06-11 09:35:00,58.89,59.07,58.83,59.03,587382.0,58.495,58.6738,58.4354,58.6341,587382.0
2025-06-11 09:40:00,59.03,59.35,59.0,59.31,228437.0,58.6341,58.9519,58.6043,58.9122,228437.0
2025-06-11 09:45:00,59.31,59.32,59.08,59.11,219162.0,58.9122,58.9221,58.6838,58.7136,219162.0
2025-06-11 09:50:00,59.11,59.24,59.06,59.2,96539.0,58.7136,58.8427,58.6639,58.803,96539.0
2025-06-11 09:55:00,59.2,59.32,59.18,59.22,57387.0,58.803,58.9221,58.7831,58.8228,57387.0
2025-06-11 10:00:00,59.22,59.24,59.02,59.05,105579.0,58.8228,58.8427,58.6242,58.654,105579.0
2025-06-11 10:05:00,59.06,59.13,58.99,59.13,92771.0,58.6639,58.7334,58.5944,58.7334,92771.0
2025-06-11 10:10:00,59.13,59.18,58.97,59.06,114188.0,58.7334,58.7831,58.5745,58.6639,114188.0
2025-06-11 10:15:00,59.06,59.12,58.99,59.07,88248.0,58.6639,58.7235,58.5944,58.6738,88248.0
2025-06-11 10:20:00,59.07,59.1,58.98,58.98,162619.0,58.6738,58.7036,58.5844,58.5844,162619.0
2025-06-11 10:25:00,58.99,59.07,58.98,59.06,138991.0,58.5944,58.6738,58.5844,58.6639,138991.0
2025-06-11 10:30:00,59.04,59.04,58.92,58.98,129882.0,58.644,58.644,58.5248,58.5844,129882.0
2025-06-11 10:35:00,58.98,59.01,58.92,58.95,68374.0,58.5844,58.6142,58.5248,58.5546,68374.0
2025-06-11 10:40:00,58.94,58.94,58.86,58.9,168863.0,58.5447,58.5447,58.4652,58.505,168863.0
2025-06-11 10:45:00,58.89,58.91,58.86,58.91,82885.0,58.495,58.5149,58.4652,58.5149,82885.0
2025-06-11 10:50:00,58.91,58.93,58.8,58.8,192411.0,58.5149,58.5348,58.4056,58.4056,192411.0
2025-06-11 10:55:00,58.8,58.86,58.7,58.72,85186.0,58.4056,58.4652,58.3063,58.3262,85186.0
2025-06-11 11:00:00,58.72,58.83,58.69,58.78,163840.0,58.3262,58.4354,58.2964,58.3858,163840.0
2025-06-11 11:05:00,58.78,58.79,58.57,58.59,104620.0,58.3858,58.3957,58.1772,58.197,104620.0
2025-06-11 11:10:00,58.58,58.68,58.56,58.63,111637.0,58.1871,58.2864,58.1672,58.2368,111637.0
2025-06-11 11:15:00,58.63,58.65,58.55,58.64,188151.0,58.2368,58.2566,58.1573,58.2467,188151.0
2025-06-11 11:20:00,58.64,58.64,58.54,58.61,214476.0,58.2467,58.2467,58.1474,58.2169,214476.0
2025-06-11 11:25:00,58.61,58.69,58.58,58.65,156388.0,58.2169,58.2964,58.1871,58.2566,156388.0
2025-06-11 11:30:00,58.65,58.67,58.57,58.58,139772.0,58.2566,58.2765,58.1772,58.1871,139772.0
2025-06-11 11:35:00,58.59,58.64,58.5,58.51,107979.0,58.197,58.2467,58.1076,58.1176,107979.0
2025-06-11 11:40:00,58.51,58.54,58.46,58.48,71965.0,58.1176,58.1474,58.0679,58.0878,71965.0
2025-06-11 11:45:00,58.48,58.49,58.3,58.35,150927.0,58.0878,58.0977,57.909,57.9587,150927.0
2025-06-11 11:50:00,58.35,58.39,58.32,58.37,146958.0,57.9587,57.9984,57.9289,57.9785,146958.0
2025-06-11 11:55:00,58.37,58.39,58.33,58.35,70485.0,57.9785,57.9984,57.9388,57.9587,70485.0
2025-06-11 12:00:00,58.35,58.46,58.32,58.34,243846.0,57.9587,58.0679,57.9289,57.9487,243846.0
2025-06-11 12:05:00,58.34,58.39,58.24,58.38,90564.0,57.9487,57.9984,57.8494,57.9885,90564.0
2025-06-11 12:10:00,58.37,58.38,58.32,58.36,50505.0,57.9785,57.9885,57.9289,57.9686,50505.0
2025-06-11 12:15:00,58.36,58.41,58.31,58.34,112663.0,57.9686,58.0183,57.9189,57.9487,112663.0
2025-06-11 12:20:00,58.33,58.34,58.26,58.29,110672.0,57.9388,57.9487,57.8693,57.8991,110672.0
2025-06-11 12:25:00,58.29,58.32,58.27,58.32,104578.0,57.8991,57.9289,57.8792,57.9289,104578.0
2025-06-11 12:30:00,58.32,58.38,58.31,58.31,57960.0,57.9289,57.9885,57.9189,57.9189,57960.0
2025-06-11 12:35:00,58.3,58.31,58.24,58.29,51491.0,57.909,57.9189,57.8494,57.8991,51491.0
2025-06-11 12:40:00,58.28,58.32,58.27,58.31,49899.0,57.8891,57.9289,57.8792,57.9189,49899.0
2025-06-11 12:45:00,58.32,58.35,58.29,58.29,44809.0,57.9289,57.9587,57.8991,57.8991,44809.0
2025-06-11 12:50:00,58.29,58.32,58.27,58.32,37772.0,57.8991,57.9289,57.8792,57.9289,37772.0
2025-06-11 12:55:00,58.33,58.42,58.32,58.41,177069.0,57.9388,58.0282,57.9289,58.0183,177069.0
2025-06-11 13:00:00,58.4,58.54,58.38,58.53,111568.0,58.0083,58.1474,57.9885,58.1374,111568.0
2025-06-11 13:05:00,58.53,58.56,58.47,58.55,41308.0,58.1374,58.1672,58.0778,58.1573,41308.0
2025-06-11 13:10:00,58.55,58.59,58.53,58.53,26063.0,58.1573,58.197,58.1374,58.1374,26063.0
2025-06-11 13:15:00,58.54,58.61,58.51,58.6,49085.0,58.1474,58.2169,58.1176,58.207,49085.0
2025-06-11 13:20:00,58.6,58.62,58.58,58.62,26871.0,58.207,58.2268,58.1871,58.2268,26871.0
2025-06-11 13:25:00,58.62,58.69,58.62,58.69,80328.0,58.2268,58.2964,58.2268,58.2964,80328.0
2025-06-11 13:30:00,58.68,58.69,58.59,58.61,43444.0,58.2864,58.2964,58.197,58.2169,43444.0
2025-06-11 13:35:00,58.61,58.67,58.57,58.65,180076.0,58.2169,58.2765,58.1772,58.2566,180076.0
2025-06-11 13:40:00,58.66,58.66,58.6,58.65,46142.0,58.2666,58.2666,58.207,58.2566,46142.0
2025-06-11 13:45:00,58.64,58.65,58.57,58.58,17143.0,58.2467,58.2566,58.1772,58.1871,17143.0
2025-06-11 13:50:00,58.58,58.59,58.53,58.55,46134.0,58.1871,58.197,58.1374,58.1573,46134.0
2025-06-11 13:55:00,58.56,58.59,58.49,58.51,71445.0,58.1672,58.197,58.0977,58.1176,71445.0
2025-06-11 14:00:00,58.49,58.53,58.18,58.26,119686.0,58.0977,58.1374,57.7898,57.8693,119686.0
2025-06-11 14:05:00,58.26,58.32,58.2,58.27,231464.0,57.8693,57.9289,57.8097,57.8792,231464.0
2025-06-11 14:10:00,58.26,58.29,58.19,58.24,110537.0,57.8693,57.8991,57.7997,57.8494,110537.0
2025-06-11 14:15:00,58.22,58.22,58.06,58.12,150847.0,57.8295,57.8295,57.6706,57.7302,150847.0
2025-06-11 14:20:00,58.12,58.19,58.07,58.18,115189.0,57.7302,57.7997,57.6805,57.7898,115189.0
2025-06-11 14:25:00,58.18,58.22,58.15,58.17,74913.0,57.7898,57.8295,57.76,57.7799,74913.0
2025-06-11 14:30:00,58.15,58.25,58.05,58.2,214186.0,57.76,57.8593,57.6607,57.8097,214186.0
2025-06-11 14:35:00,58.19,58.24,58.13,58.21,77681.0,57.7997,57.8494,57.7401,57.8196,77681.0
2025-06-11 14:40:00,58.21,58.25,58.19,58.25,23343.0,57.8196,57.8593,57.7997,57.8593,23343.0
2025-06-11 14:45:00,58.24,58.31,58.2,58.3,66759.0,57.8494,57.9189,57.8097,57.909,66759.0
2025-06-11 14:50:00,58.3,58.32,58.25,58.29,30969.0,57.909,57.9289,57.8593,57.8991,30969.0
2025-06-11 14:55:00,58.29,58.29,58.2,58.23,87910.0,57.8991,57.8991,57.8097,57.8395,87910.0
2025-06-11 15:00:00,58.23,58.24,57.99,58.0,1181614.0,57.8395,57.8494,57.6011,57.611,1181614.0
2025-06-11 15:05:00,57.99,58.08,57.95,58.05,216736.0,57.6011,57.6905,57.5613,57.6607,216736.0
2025-06-11 15:10:00,58.05,58.16,58.05,58.11,166181.0,57.6607,57.7699,57.6607,57.7203,166181.0
2025-06-11 15:15:00,58.11,58.12,57.97,57.98,305374.0,57.7203,57.7302,57.5812,57.5911,305374.0
2025-06-11 15:20:00,57.98,58.26,57.98,58.25,188987.0,57.5911,57.8693,57.5911,57.8593,188987.0
2025-06-11 15:25:00,58.25,58.28,58.15,58.18,162167.0,57.8593,57.8891,57.76,57.7898,162167.0
2025-06-11 15:30:00,58.18,58.26,58.12,58.14,235838.0,57.7898,57.8693,57.7302,57.7501,235838.0
2025-06-11 15:35:00,58.13,58.21,58.12,58.19,121216.0,57.7401,57.8196,57.7302,57.7997,121216.0
2025-06-11 15:40:00,58.17,58.21,58.1,58.19,198530.0,57.7799,57.8196,57.7103,57.7997,198530.0
2025-06-11 15:45:00,58.19,58.2,58.11,58.12,282892.0,57.7997,57.8097,57.7203,57.7302,282892.0
2025-06-11 15:50:00,58.12,58.22,58.08,58.19,550091.0,57.7302,57.8295,57.6905,57.7997,550091.0
2025-06-11 15:55:00,58.19,58.2,58.09,58.13,1309273.0,57.7997,57.8097,57.7004,57.7401,1309273.0
2025-06-12 09:30:00,57.69,57.74,57.34,57.41,264971.0,57.3031,57.3527,56.9554,57.025,264971.0
2025-06-12 09:35:00,57.41,57.41,57.1,57.33,574295.0,57.025,57.025,56.717,56.9455,574295.0
2025-06-12 09:40:00,57.33,57.48,57.17,57.42,402439.0,56.9455,57.0945,56.7866,57.0349,402439.0
2025-06-12 09:45:00,57.42,57.43,57.2,57.43,146074.0,57.0349,57.0448,56.8164,57.0448,146074.0
2025-06-12 09:50:00,57.43,57.59,57.41,57.55,143084.0,57.0448,57.2038,57.025,57.164,143084.0
2025-06-12 09:55:00,57.54,57.56,57.42,57.55,117790.0,57.1541,57.174,57.0349,57.164,117790.0
2025-06-12 10:00:00,57.55,57.64,57.5,57.59,99047.0,57.164,57.2534,57.1144,57.2038,99047.0
2025-06-12 10:05:00,57.58,57.66,57.5,57.53,130056.0,57.1938,57.2733,57.1144,57.1442,130056.0
2025-06-12 10:10:00,57.54,57.56,57.42,57.48,191315.0,57.1541,57.174,57.0349,57.0945,191315.0
2025-06-12 10:15:00,57.48,57.67,57.45,57.65,401158.0,57.0945,57.2832,57.0647,57.2633,401158.0
2025-06-12 10:20:00,57.64,57.65,57.57,57.61,75709.0,57.2534,57.2633,57.1839,57.2236,75709.0
2025-06-12 10:25:00,57.61,57.72,57.57,57.65,57905.0,57.2236,57.3329,57.1839,57.2633,57905.0
2025-06-12 10:30:00,57.66,57.73,57.65,57.71,119214.0,57.2733,57.3428,57.2633,57.3229,119214.0
2025-06-12 10:35:00,57.72,57.75,57.65,57.71,63229.0,57.3329,57.3627,57.2633,57.3229,63229.0
2025-06-12 10:40:00,57.71,57.74,57.65,57.67,96810.0,57.3229,57.3527,57.2633,57.2832,96810.0
2025-06-12 10:45:00,57.67,57.74,57.66,57.69,59667.0,57.2832,57.3527,57.2733,57.3031,59667.0
2025-06-12 10:50:00,57.7,57.74,57.64,57.66,48182.0,57.313,57.3527,57.2534,57.2733,48182.0
2025-06-12 10:55:00,57.66,57.68,57.63,57.63,63826.0,57.2733,57.2931,57.2435,57.2435,63826.0
2025-06-12 11:00:00,57.64,57.71,57.62,57.65,102649.0,57.2534,57.3229,57.2335,57.2633,102649.0
2025-06-12 11:05:00,57.65,57.71,57.63,57.67,64105.0,57.2633,57.3229,57.2435,57.2832,64105.0
2025-06-12 11:10:00,57.66,57.69,57.62,57.69,62983.0,57.2733,57.3031,57.2335,57.3031,62983.0
2025-06-12 11:15:00,57.69,57.69,57.61,57.64,77239.0,57.3031,57.3031,57.2236,57.2534,77239.0
2025-06-12 11:20:00,57.64,57.66,57.38,57.4,225209.0,57.2534,57.2733,56.9952,57.015,225209.0
2025-06-12 11:25:00,57.39,57.42,57.34,57.41,75269.0,57.0051,57.0349,56.9554,57.025,75269.0
2025-06-12 11:30:00,57.41,57.46,57.35,57.37,190202.0,57.025,57.0746,56.9654,56.9852,190202.0
2025-06-12 11:35:00,57.36,57.38,57.25,57.3,160538.0,56.9753,56.9952,56.866,56.9157,160538.0
2025-06-12 11:40:00,57.3,57.38,57.29,57.38,49081.0,56.9157,56.9952,56.9058,56.9952,49081.0
2025-06-12 11:45:00,57.38,57.38,57.31,57.35,53722.0,56.9952,56.9952,56.9256,56.9654,53722.0
2025-06-12 11:50:00,57.36,57.43,57.35,57.4,177056.0,56.9753,57.0448,56.9654,57.015,177056.0
2025-06-12 11:55:00,57.4,57.41,57.36,57.4,171479.0,57.015,57.025,56.9753,57.015,171479.0
2025-06-12 12:00:00,57.4,57.45,57.36,57.41,117589.0,57.015,57.0647,56.9753,57.025,117589.0
2025-06-12 12:05:00,57.41,57.49,57.36,57.46,188826.0,57.025,57.1044,56.9753,57.0746,188826.0
2025-06-12 12:10:00,57.48,57.54,57.46,57.53,230086.0,57.0945,57.1541,57.0746,57.1442,230086.0
2025-06-12 12:15:00,57.53,57.53,57.45,57.46,134802.0,57.1442,57.1442,57.0647,57.0746,134802.0
2025-06-12 12:20:00,57.45,57.46,57.36,57.37,111136.0,57.0647,57.0746,56.9753,56.9852,111136.0
2025-06-12 12:25:00,57.38,57.45,57.36,57.45,81808.0,56.9952,57.0647,56.9753,57.0647,81808.0
2025-06-12 12:30:00,57.43,57.46,57.32,57.43,223452.0,57.0448,57.0746,56.9356,57.0448,223452.0
2025-06-12 12:35:00,57.43,57.55,57.43,57.54,65359.0,57.0448,57.164,57.0448,57.1541,65359.0
2025-06-12 12:40:00,57.54,57.58,57.53,57.58,54548.0,57.1541,57.1938,57.1442,57.1938,54548.0
2025-06-12 12:45:00,57.59,57.6,57.51,57.53,22673.0,57.2038,57.2137,57.1243,57.1442,22673.0
2025-06-12 12:50:00,57.53,57.56,57.48,57.48,47396.0,57.1442,57.174,57.0945,57.0945,47396.0
2025-06-12 12:55:00,57.49,57.51,57.47,57.48,89076.0,57.1044,57.1243,57.0846,57.0945,89076.0
2025-06-12 13:00:00,57.48,57.61,57.47,57.55,198318.0,57.0945,57.2236,57.0846,57.164,198318.0
2025-06-12 13:05:00,57.55,57.6,57.55,57.6,38357.0,57.164,57.2137,57.164,57.2137,38357.0
2025-06-12 13:10:00,57.6,57.61,57.55,57.61,55977.0,57.2137,57.2236,57.164,57.2236,55977.0
2025-06-12 13:15:00,57.62,57.65,57.58,57.62,39596.0,57.2335,57.2633,57.1938,57.2335,39596.0
2025-06-12 13:20:00,57.62,57.62,57.57,57.58,39905.0,57.2335,57.2335,57.1839,57.1938,39905.0
2025-06-12 13:25:00,57.59,57.63,57.56,57.59,42054.0,57.2038,57.2435,57.174,57.2038,42054.0
2025-06-12 13:30:00,57.58,57.67,57.58,57.66,27466.0,57.1938,57.2832,57.1938,57.2733,27466.0
2025-06-12 13:35:00,57.65,57.66,57.59,57.59,66476.0,57.2633,57.2733,57.2038,57.2038,66476.0
2025-06-12 13:40:00,57.59,57.6,57.56,57.58,49548.0,57.2038,57.2137,57.174,57.1938,49548.0
2025-06-12 13:45:00,57.58,57.61,57.56,57.58,45699.0,57.1938,57.2236,57.174,57.1938,45699.0
2025-06-12 13:50:00,57.59,57.62,57.58,57.6,47500.0,57.2038,57.2335,57.1938,57.2137,47500.0
2025-06-12 13:55:00,57.59,57.61,57.55,57.58,66958.0,57.2038,57.2236,57.164,57.1938,66958.0
2025-06-12 14:00:00,57.58,57.64,57.57,57.63,91545.0,57.1938,57.2534,57.1839,57.2435,91545.0
2025-06-12 14:05:00,57.64,57.66,57.6,57.62,42139.0,57.2534,57.2733,57.2137,57.2335,42139.0
2025-06-12 14:10:00,57.61,57.62,57.59,57.61,27588.0,57.2236,57.2335,57.2038,57.2236,27588.0
2025-06-12 14:15:00,57.62,57.64,57.61,57.64,15389.0,57.2335,57.2534,57.2236,57.2534,15389.0
2025-06-12 14:20:00,57.64,57.64,57.56,57.57,56986.0,57.2534,57.2534,57.174,57.1839,56986.0
2025-06-12 14:25:00,57.57,57.58,57.52,57.53,75673.0,57.1839,57.1938,57.1342,57.1442,75673.0
2025-06-12 14:30:00,57.53,57.55,57.5,57.54,59916.0,57.1442,57.164,57.1144,57.1541,59916.0
2025-06-12 14:35:00,57.54,57.58,57.51,57.58,107780.0,57.1541,57.1938,57.1243,57.1938,107780.0
2025-06-12 14:40:00,57.58,57.6,57.56,57.57,16886.0,57.1938,57.2137,57.174,57.1839,16886.0
2025-06-12 14:45:00,57.58,57.6,57.54,57.6,61892.0,57.1938,57.2137,57.1541,57.2137,61892.0
2025-06-12 14:50:00,57.59,57.63,57.59,57.63,17107.0,57.2038,57.2435,57.2038,57.2435,17107.0
2025-06-12 14:55:00,57.62,57.65,57.59,57.64,92010.0,57.2335,57.2633,57.2038,57.2534,92010.0
2025-06-12 15:00:00,57.63,57.66,57.61,57.63,38902.0,57.2435,57.2733,57.2236,57.2435,38902.0
2025-06-12 15:05:00,57.62,57.64,57.59,57.6,32069.0,57.2335,57.2534,57.2038,57.2137,32069.0
2025-06-12 15:10:00,57.61,57.65,57.6,57.63,39254.0,57.2236,57.2633,57.2137,57.2435,39254.0
2025-06-12 15:15:00,57.63,57.64,57.61,57.61,73665.0,57.2435,57.2534,57.2236,57.2236,73665.0
2025-06-12 15:20:00,57.61,57.65,57.6,57.64,56577.0,57.2236,57.2633,57.2137,57.2534,56577.0
2025-06-12 15:25:00,57.64,57.71,57.63,57.69,126248.0,57.2534,57.3229,57.2435,57.3031,126248.0
2025-06-12 15:30:00,57.69,57.73,57.67,57.71,68297.0,57.3031,57.3428,57.2832,57.3229,68297.0
2025-06-12 15:35:00,57.71,57.74,57.69,57.73,72827.0,57.3229,57.3527,57.3031,57.3428,72827.0
2025-06-12 15:40:00,57.73,57.74,57.7,57.71,79862.0,57.3428,57.3527,57.313,57.3229,79862.0
2025-06-12 15:45:00,57.71,57.76,57.69,57.73,311108.0,57.3229,57.3726,57.3031,57.3428,311108.0
2025-06-12 15:50:00,57.72,57.81,57.69,57.77,242307.0,57.3329,57.4223,57.3031,57.3825,242307.0
2025-06-12 15:55:00,57.76,57.8,57.72,57.78,921344.0,57.3726,57.4123,57.3329,57.3925,921344.0
2025-06-13 09:30:00,56.98,57.08,56.48,56.55,676341.0,56.5978,56.6972,56.1012,56.1707,676341.0
2025-06-13 09:35:00,56.54,56.66,56.37,56.55,778058.0,56.1608,56.28,55.9919,56.1707,778058.0
2025-06-13 09:40:00,56.56,56.79,56.51,56.76,303168.0,56.1807,56.4091,56.131,56.3793,303168.0
2025-06-13 09:45:00,56.74,56.77,56.45,56.48,384597.0,56.3595,56.3893,56.0714,56.1012,384597.0
2025-06-13 09:50:00,56.47,56.5,56.31,56.36,190641.0,56.0913,56.1211,55.9323,55.982,190641.0
2025-06-13 09:55:00,56.36,56.42,56.25,56.26,193832.0,55.982,56.0416,55.8727,55.8827,193832.0
2025-06-13 10:00:00,56.28,56.5,56.27,56.43,350575.0,55.9025,56.1211,55.8926,56.0515,350575.0
2025-06-13 10:05:00,56.43,56.66,56.4,56.64,182364.0,56.0515,56.28,56.0217,56.2601,182364.0
2025-06-13 10:10:00,56.64,56.66,56.46,56.53,299887.0,56.2601,56.28,56.0813,56.1509,299887.0
2025-06-13 10:15:00,56.53,56.64,56.51,56.52,139105.0,56.1509,56.2601,56.131,56.1409,139105.0
2025-06-13 10:20:00,56.53,56.63,56.46,56.56,187785.0,56.1509,56.2502,56.0813,56.1807,187785.0
2025-06-13 10:25:00,56.56,56.57,56.37,56.38,206665.0,56.1807,56.1906,55.9919,56.0019,206665.0
2025-06-13 10:30:00,56.38,56.48,56.35,56.47,230595.0,56.0019,56.1012,55.9721,56.0913,230595.0
2025-06-13 10:35:00,56.47,56.51,56.4,56.5,119828.0,56.0913,56.131,56.0217,56.1211,119828.0
2025-06-13 10:40:00,56.5,56.65,56.47,56.48,158430.0,56.1211,56.2701,56.0913,56.1012,158430.0
2025-06-13 10:45:00,56.48,56.53,56.46,56.52,131248.0,56.1012,56.1509,56.0813,56.1409,131248.0
2025-06-13 10:50:00,56.52,56.73,56.5,56.73,409005.0,56.1409,56.3495,56.1211,56.3495,409005.0
2025-06-13 10:55:00,56.73,56.78,56.68,56.73,177898.0,56.3495,56.3992,56.2999,56.3495,177898.0
2025-06-13 11:00:00,56.74,56.87,56.72,56.83,85800.0,56.3595,56.4886,56.3396,56.4488,85800.0
2025-06-13 11:05:00,56.83,56.89,56.82,56.85,76323.0,56.4488,56.5084,56.4389,56.4687,76323.0
2025-06-13 11:10:00,56.85,56.86,56.79,56.83,155608.0,56.4687,56.4786,56.4091,56.4488,155608.0
2025-06-13 11:15:00,56.83,56.89,56.77,56.85,60642.0,56.4488,56.5084,56.3893,56.4687,60642.0
2025-06-13 11:20:00,56.85,56.91,56.81,56.82,62951.0,56.4687,56.5283,56.429,56.4389,62951.0
2025-06-13 11:25:00,56.82,56.86,56.76,56.84,67304.0,56.4389,56.4786,56.3793,56.4588,67304.0
2025-06-13 11:30:00,56.85,56.92,56.84,56.91,95473.0,56.4687,56.5382,56.4588,56.5283,95473.0
2025-06-13 11:35:00,56.91,56.96,56.88,56.92,174324.0,56.5283,56.578,56.4985,56.5382,174324.0
2025-06-13 11:40:00,56.92,56.95,56.87,56.94,236203.0,56.5382,56.568,56.4886,56.5581,236203.0
2025-06-13 11:45:00,56.94,57.02,56.9,56.98,102532.0,56.5581,56.6376,56.5184,56.5978,102532.0
2025-06-13 11:50:00,56.99,57.03,56.98,57.02,66917.0,56.6078,56.6475,56.5978,56.6376,66917.0
2025-06-13 11:55:00,57.01,57.02,56.91,56.94,122357.0,56.6276,56.6376,56.5283,56.5581,122357.0
2025-06-13 12:00:00,56.93,56.95,56.89,56.9,107327.0,56.5482,56.568,56.5084,56.5184,107327.0
2025-06-13 12:05:00,56.9,57.02,56.9,57.01,55484.0,56.5184,56.6376,56.5184,56.6276,55484.0
2025-06-13 12:10:00,57.01,57.04,56.98,57.02,59049.0,56.6276,56.6574,56.5978,56.6376,59049.0
2025-06-13 12:15:00,57.02,57.08,57.0,57.05,134832.0,56.6376,56.6972,56.6177,56.6674,134832.0
2025-06-13 12:20:00,57.05,57.05,56.97,56.98,169706.0,56.6674,56.6674,56.5879,56.5978,169706.0
2025-06-13 12:25:00,56.99,57.02,56.9,56.91,47030.0,56.6078,56.6376,56.5184,56.5283,47030.0
2025-06-13 12:30:00,56.91,56.97,56.91,56.97,42051.0,56.5283,56.5879,56.5283,56.5879,42051.0
2025-06-13 12:35:00,56.97,56.98,56.87,56.88,82974.0,56.5879,56.5978,56.4886,56.4985,82974.0
2025-06-13 12:40:00,56.88,56.91,56.85,56.9,48230.0,56.4985,56.5283,56.4687,56.5184,48230.0
2025-06-13 12:45:00,56.89,56.89,56.82,56.83,87424.0,56.5084,56.5084,56.4389,56.4488,87424.0
2025-06-13 12:50:00,56.82,56.93,56.81,56.9,86790.0,56.4389,56.5482,56.429,56.5184,86790.0
2025-06-13 12:55:00,56.91,56.97,56.87,56.88,137787.0,56.5283,56.5879,56.4886,56.4985,137787.0
2025-06-13 13:00:00,56.88,56.93,56.87,56.89,79788.0,56.4985,56.5482,56.4886,56.5084,79788.0
2025-06-13 13:05:00,56.89,56.94,56.89,56.92,34701.0,56.5084,56.5581,56.5084,56.5382,34701.0
2025-06-13 13:10:00,56.91,56.91,56.82,56.82,140814.0,56.5283,56.5283,56.4389,56.4389,140814.0
2025-06-13 13:15:00,56.82,56.82,56.75,56.79,63919.0,56.4389,56.4389,56.3694,56.4091,63919.0
2025-06-13 13:20:00,56.79,56.87,56.78,56.8,115699.0,56.4091,56.4886,56.3992,56.419,115699.0
2025-06-13 13:25:00,56.79,56.8,56.74,56.74,48923.0,56.4091,56.419,56.3595,56.3595,48923.0
2025-06-13 13:30:00,56.74,56.79,56.71,56.72,104219.0,56.3595,56.4091,56.3297,56.3396,104219.0
2025-06-13 13:35:00,56.72,56.76,56.72,56.76,26621.0,56.3396,56.3793,56.3396,56.3793,26621.0
2025-06-13 13:40:00,56.77,56.81,56.73,56.76,56503.0,56.3893,56.429,56.3495,56.3793,56503.0
2025-06-13 13:45:00,56.76,56.8,56.75,56.77,38761.0,56.3793,56.419,56.3694,56.3893,38761.0
2025-06-13 13:50:00,56.76,56.81,56.76,56.79,54940.0,56.3793,56.429,56.3793,56.4091,54940.0
2025-06-13 13:55:00,56.79,56.79,56.71,56.71,46270.0,56.4091,56.4091,56.3297,56.3297,46270.0
2025-06-13 14:00:00,56.72,56.76,56.61,56.64,192489.0,56.3396,56.3793,56.2303,56.2601,192489.0
2025-06-13 14:05:00,56.64,56.69,56.52,56.54,113744.0,56.2601,56.3098,56.1409,56.1608,113744.0
2025-06-13 14:10:00,56.54,56.59,56.49,56.49,82242.0,56.1608,56.2105,56.1111,56.1111,82242.0
2025-06-13 14:15:00,56.49,56.49,56.42,56.48,210075.0,56.1111,56.1111,56.0416,56.1012,210075.0
2025-06-13 14:20:00,56.49,56.52,56.42,56.51,272050.0,56.1111,56.1409,56.0416,56.131,272050.0
2025-06-13 14:25:00,56.51,56.52,56.39,56.41,189195.0,56.131,56.1409,56.0118,56.0317,189195.0
2025-06-13 14:30:00,56.41,56.46,56.29,56.39,204449.0,56.0317,56.0813,55.9125,56.0118,204449.0
2025-06-13 14:35:00,56.38,56.4,56.3,56.35,66435.0,56.0019,56.0217,55.9224,55.9721,66435.0
2025-06-13 14:40:00,56.35,56.43,56.32,56.42,58119.0,55.9721,56.0515,55.9423,56.0416,58119.0
2025-06-13 14:45:00,56.42,56.49,56.41,56.41,67015.0,56.0416,56.1111,56.0317,56.0317,67015.0
2025-06-13 14:50:00,56.41,56.49,56.4,56.49,53943.0,56.0317,56.1111,56.0217,56.1111,53943.0
2025-06-13 14:55:00,56.49,56.51,56.42,56.51,49168.0,56.1111,56.131,56.0416,56.131,49168.0
2025-06-13 15:00:00,56.51,56.52,56.41,56.46,113661.0,56.131,56.1409,56.0317,56.0813,113661.0
2025-06-13 15:05:00,56.46,56.55,56.45,56.53,100573.0,56.0813,56.1707,56.0714,56.1509,100573.0
2025-06-13 15:10:00,56.53,56.53,56.44,56.47,158030.0,56.1509,56.1509,56.0615,56.0913,158030.0
2025-06-13 15:15:00,56.48,56.49,56.35,56.37,128351.0,56.1012,56.1111,55.9721,55.9919,128351.0
2025-06-13 15:20:00,56.37,56.44,56.29,56.29,130433.0,55.9919,56.0615,55.9125,55.9125,130433.0
2025-06-13 15:25:00,56.29,56.29,56.15,56.17,163046.0,55.9125,55.9125,55.7734,55.7933,163046.0
2025-06-13 15:30:00,56.17,56.24,56.17,56.22,154643.0,55.7933,55.8628,55.7933,55.8429,154643.0
2025-06-13 15:35:00,56.22,56.36,56.2,56.33,315440.0,55.8429,55.982,55.8231,55.9522,315440.0
2025-06-13 15:40:00,56.33,56.37,56.21,56.23,164048.0,55.9522,55.9919,55.833,55.8529,164048.0
2025-06-13 15:45:00,56.23,56.24,56.11,56.15,416870.0,55.8529,55.8628,55.7337,55.7734,416870.0
2025-06-13 15:50:00,56.14,56.28,56.13,56.14,495542.0,55.7635,55.9025,55.7535,55.7635,495542.0
2025-06-13 15:55:00,56.13,56.25,56.12,56.24,1261927.0,55.7535,55.8727,55.7436,55.8628,1261927.0
2025-06-16 09:30:00,56.99,57.05,56.74,56.97,211823.0,56.6078,56.6674,56.3595,56.5879,211823.0
2025-06-16 09:35:00,56.98,56.99,56.49,56.49,261853.0,56.5978,56.6078,56.1111,56.1111,261853.0
2025-06-16 09:40:00,56.49,56.57,56.37,56.38,92919.0,56.1111,56.1906,55.9919,56.0019,92919.0
2025-06-16 09:45:00,56.38,56.75,56.38,56.72,433627.0,56.0019,56.3694,56.0019,56.3396,433627.0
2025-06-16 09:50:00,56.71,56.87,56.7,56.79,144036.0,56.3297,56.4886,56.3197,56.4091,144036.0
2025-06-16 09:55:00,56.79,56.93,56.7,56.73,291698.0,56.4091,56.5482,56.3197,56.3495,291698.0
2025-06-16 10:00:00,56.74,56.85,56.72,56.85,153379.0,56.3595,56.4687,56.3396,56.4687,153379.0
2025-06-16 10:05:00,56.85,56.92,56.79,56.89,102143.0,56.4687,56.5382,56.4091,56.5084,102143.0
2025-06-16 10:10:00,56.89,56.95,56.78,56.85,92703.0,56.5084,56.568,56.3992,56.4687,92703.0
2025-06-16 10:15:00,56.84,57.01,56.83,56.96,128859.0,56.4588,56.6276,56.4488,56.578,128859.0
2025-06-16 10:20:00,56.96,57.07,56.95,56.98,123197.0,56.578,56.6872,56.568,56.5978,123197.0
2025-06-16 10:25:00,56.97,57.01,56.88,56.98,107566.0,56.5879,56.6276,56.4985,56.5978,107566.0
2025-06-16 10:30:00,56.98,57.04,56.97,57.01,157497.0,56.5978,56.6574,56.5879,56.6276,157497.0
2025-06-16 10:35:00,57.0,57.07,56.98,57.03,121304.0,56.6177,56.6872,56.5978,56.6475,121304.0
2025-06-16 10:40:00,57.03,57.13,57.02,57.11,76575.0,56.6475,56.7468,56.6376,56.727,76575.0
2025-06-16 10:45:00,57.11,57.14,57.1,57.14,54502.0,56.727,56.7568,56.717,56.7568,54502.0
2025-06-16 10:50:00,57.14,57.2,57.1,57.13,114883.0,56.7568,56.8164,56.717,56.7468,114883.0
2025-06-16 10:55:00,57.12,57.17,57.07,57.15,104451.0,56.7369,56.7866,56.6872,56.7667,104451.0
2025-06-16 11:00:00,57.14,57.17,57.1,57.11,74564.0,56.7568,56.7866,56.717,56.727,74564.0
2025-06-16 11:05:00,57.1,57.12,56.89,56.92,107299.0,56.717,56.7369,56.5084,56.5382,107299.0
2025-06-16 11:10:00,56.92,57.01,56.91,56.95,90029.0,56.5382,56.6276,56.5283,56.568,90029.0
2025-06-16 11:15:00,56.95,56.99,56.9,56.94,67549.0,56.568,56.6078,56.5184,56.5581,67549.0
2025-06-16 11:20:00,56.94,56.97,56.91,56.92,105803.0,56.5581,56.5879,56.5283,56.5382,105803.0
2025-06-16 11:25:00,56.92,56.99,56.9,56.98,103024.0,56.5382,56.6078,56.5184,56.5978,103024.0
2025-06-16 11:30:00,57.0,57.0,56.91,56.97,115611.0,56.6177,56.6177,56.5283,56.5879,115611.0
2025-06-16 11:35:00,56.96,57.03,56.91,57.03,82030.0,56.578,56.6475,56.5283,56.6475,82030.0
2025-06-16 11:40:00,57.03,57.04,56.98,56.99,68738.0,56.6475,56.6574,56.5978,56.6078,68738.0
2025-06-16 11:45:00,56.98,57.02,56.94,57.01,93290.0,56.5978,56.6376,56.5581,56.6276,93290.0
2025-06-16 11:50:00,57.02,57.06,56.98,56.98,49904.0,56.6376,56.6773,56.5978,56.5978,49904.0
2025-06-16 11:55:00,56.98,57.0,56.93,56.99,120579.0,56.5978,56.6177,56.5482,56.6078,120579.0
2025-06-16 12:00:00,56.99,57.01,56.92,56.96,38314.0,56.6078,56.6276,56.5382,56.578,38314.0
2025-06-16 12:05:00,56.96,56.99,56.9,56.92,45885.0,56.578,56.6078,56.5184,56.5382,45885.0
2025-06-16 12:10:00,56.92,56.99,56.91,56.96,18844.0,56.5382,56.6078,56.5283,56.578,18844.0
2025-06-16 12:15:00,56.96,57.0,56.93,56.98,71783.0,56.578,56.6177,56.5482,56.5978,71783.0
2025-06-16 12:20:00,56.98,57.01,56.97,56.98,54389.0,56.5978,56.6276,56.5879,56.5978,54389.0
2025-06-16 12:25:00,56.98,57.02,56.95,56.98,46450.0,56.5978,56.6376,56.568,56.5978,46450.0
2025-06-16 12:30:00,56.98,57.03,56.97,56.98,16926.0,56.5978,56.6475,56.5879,56.5978,16926.0
2025-06-16 12:35:00,56.98,57.01,56.96,56.97,41744.0,56.5978,56.6276,56.578,56.5879,41744.0
2025-06-16 12:40:00,56.96,56.97,56.93,56.95,63572.0,56.578,56.5879,56.5482,56.568,63572.0
2025-06-16 12:45:00,56.95,56.99,56.93,56.95,76571.0,56.568,56.6078,56.5482,56.568,76571.0
2025-06-16 12:50:00,56.95,56.97,56.92,56.93,31375.0,56.568,56.5879,56.5382,56.5482,31375.0
2025-06-16 12:55:00,56.93,56.93,56.86,56.87,49585.0,56.5482,56.5482,56.4786,56.4886,49585.0
2025-06-16 13:00:00,56.87,56.9,56.81,56.84,98550.0,56.4886,56.5184,56.429,56.4588,98550.0
2025-06-16 13:05:00,56.84,56.85,56.8,56.83,48339.0,56.4588,56.4687,56.419,56.4488,48339.0
2025-06-16 13:10:00,56.83,56.85,56.79,56.8,59761.0,56.4488,56.4687,56.4091,56.419,59761.0
2025-06-16 13:15:00,56.8,56.84,56.79,56.84,92763.0,56.419,56.4588,56.4091,56.4588,92763.0
2025-06-16 13:20:00,56.83,56.84,56.8,56.82,28317.0,56.4488,56.4588,56.419,56.4389,28317.0
2025-06-16 13:25:00,56.82,56.87,56.81,56.82,68374.0,56.4389,56.4886,56.429,56.4389,68374.0
2025-06-16 13:30:00,56.82,56.9,56.82,56.9,70108.0,56.4389,56.5184,56.4389,56.5184,70108.0
2025-06-16 13:35:00,56.9,56.91,56.87,56.88,31000.0,56.5184,56.5283,56.4886,56.4985,31000.0
2025-06-16 13:40:00,56.88,56.92,56.86,56.89,48860.0,56.4985,56.5382,56.4786,56.5084,48860.0
2025-06-16 13:45:00,56.89,56.9,56.8,56.8,41608.0,56.5084,56.5184,56.419,56.419,41608.0
2025-06-16 13:50:00,56.8,56.81,56.74,56.74,126560.0,56.419,56.429,56.3595,56.3595,126560.0
2025-06-16 13:55:00,56.73,56.75,56.66,56.67,99741.0,56.3495,56.3694,56.28,56.2899,99741.0
2025-06-16 14:00:00,56.67,56.75,56.66,56.73,91354.0,56.2899,56.3694,56.28,56.3495,91354.0
2025-06-16 14:05:00,56.74,56.75,56.69,56.71,54842.0,56.3595,56.3694,56.3098,56.3297,54842.0
2025-06-16 14:10:00,56.71,56.74,56.69,56.71,46881.0,56.3297,56.3595,56.3098,56.3297,46881.0
2025-06-16 14:15:00,56.7,56.71,56.68,56.71,42078.0,56.3197,56.3297,56.2999,56.3297,42078.0
2025-06-16 14:20:00,56.71,56.74,56.7,56.73,43001.0,56.3297,56.3595,56.3197,56.3495,43001.0
2025-06-16 14:25:00,56.73,56.73,56.68,56.7,29751.0,56.3495,56.3495,56.2999,56.3197,29751.0
2025-06-16 14:30:00,56.7,56.7,56.62,56.63,117399.0,56.3197,56.3197,56.2403,56.2502,117399.0
2025-06-16 14:35:00,56.62,56.64,56.59,56.63,63018.0,56.2403,56.2601,56.2105,56.2502,63018.0
2025-06-16 14:40:00,56.63,56.66,56.62,56.65,77917.0,56.2502,56.28,56.2403,56.2701,77917.0
2025-06-16 14:45:00,56.64,56.67,56.62,56.67,35237.0,56.2601,56.2899,56.2403,56.2899,35237.0
2025-06-16 14:50:00,56.67,56.7,56.64,56.67,58498.0,56.2899,56.3197,56.2601,56.2899,58498.0
2025-06-16 14:55:00,56.68,56.73,56.68,56.7,150771.0,56.2999,56.3495,56.2999,56.3197,150771.0
2025-06-16 15:00:00,56.7,56.7,56.62,56.63,87179.0,56.3197,56.3197,56.2403,56.2502,87179.0
2025-06-16 15:05:00,56.63,56.65,56.61,56.63,80805.0,56.2502,56.2701,56.2303,56.2502,80805.0
2025-06-16 15:10:00,56.63,56.64,56.58,56.6,87503.0,56.2502,56.2601,56.2005,56.2204,87503.0
2025-06-16 15:15:00,56.6,56.6,56.54,56.55,89171.0,56.2204,56.2204,56.1608,56.1707,89171.0
2025-06-16 15:20:00,56.55,56.63,56.53,56.56,168229.0,56.1707,56.2502,56.1509,56.1807,168229.0
2025-06-16 15:25:00,56.55,56.59,56.44,56.45,135465.0,56.1707,56.2105,56.0615,56.0714,135465.0
2025-06-16 15:30:00,56.45,56.48,56.38,56.4,123203.0,56.0714,56.1012,56.0019,56.0217,123203.0
2025-06-16 15:35:00,56.41,56.46,56.34,56.44,189482.0,56.0317,56.0813,55.9621,56.0615,189482.0
2025-06-16 15:40:00,56.44,56.47,56.41,56.44,270820.0,56.0615,56.0913,56.0317,56.0615,270820.0
2025-06-16 15:45:00,56.44,56.54,56.43,56.48,279507.0,56.0615,56.1608,56.0515,56.1012,279507.0
2025-06-16 15:50:00,56.48,56.58,56.44,56.48,709820.0,56.1012,56.2005,56.0615,56.1012,709820.0
2025-06-16 15:55:00,56.48,56.51,56.38,56.5,931218.0,56.1012,56.131,56.0019,56.1211,931218.0
2025-06-17 09:30:00,55.98,56.37,55.82,56.33,235068.0,55.6045,55.9919,55.4456,55.9522,235068.0
2025-06-17 09:35:00,56.32,56.34,56.12,56.28,130371.0,55.9423,55.9621,55.7436,55.9025,130371.0
2025-06-17 09:40:00,56.29,56.52,56.26,56.5,68282.0,55.9125,56.1409,55.8827,56.1211,68282.0
2025-06-17 09:45:00,56.5,56.5,56.2,56.27,140675.0,56.1211,56.1211,55.8231,55.8926,140675.0
2025-06-17 09:50:00,56.26,56.48,56.24,56.46,101769.0,55.8827,56.1012,55.8628,56.0813,101769.0
2025-06-17 09:55:00,56.45,56.48,56.35,56.43,70837.0,56.0714,56.1012,55.9721,56.0515,70837.0
2025-06-17 10:00:00,56.44,56.51,56.37,56.45,105960.0,56.0615,56.131,55.9919,56.0714,105960.0
2025-06-17 10:05:00,56.45,56.52,56.4,56.5,91597.0,56.0714,56.1409,56.0217,56.1211,91597.0
2025-06-17 10:10:00,56.5,56.5,56.41,56.46,53768.0,56.1211,56.1211,56.0317,56.0813,53768.0
2025-06-17 10:15:00,56.46,56.48,56.35,56.4,135105.0,56.0813,56.1012,55.9721,56.0217,135105.0
2025-06-17 10:20:00,56.41,56.46,56.31,56.33,37322.0,56.0317,56.0813,55.9323,55.9522,37322.0
2025-06-17 10:25:00,56.33,56.41,56.3,56.38,85861.0,55.9522,56.0317,55.9224,56.0019,85861.0
2025-06-17 10:30:00,56.38,56.42,56.3,56.32,61771.0,56.0019,56.0416,55.9224,55.9423,61771.0
2025-06-17 10:35:00,56.31,56.33,56.26,56.31,160485.0,55.9323,55.9522,55.8827,55.9323,160485.0
2025-06-17 10:40:00,56.31,56.31,56.17,56.18,31889.0,55.9323,55.9323,55.7933,55.8032,31889.0
2025-06-17 10:45:00,56.19,56.23,56.14,56.2,52394.0,55.8131,55.8529,55.7635,55.8231,52394.0
2025-06-17 10:50:00,56.2,56.24,56.19,56.21,35785.0,55.8231,55.8628,55.8131,55.833,35785.0
2025-06-17 10:55:00,56.22,56.24,56.19,56.23,34990.0,55.8429,55.8628,55.8131,55.8529,34990.0
2025-06-17 11:00:00,56.22,56.24,56.16,56.16,38370.0,55.8429,55.8628,55.7833,55.7833,38370.0
2025-06-17 11:05:00,56.17,56.18,56.12,56.16,47361.0,55.7933,55.8032,55.7436,55.7833,47361.0
2025-06-17 11:10:00,56.16,56.18,56.09,56.18,59964.0,55.7833,55.8032,55.7138,55.8032,59964.0
2025-06-17 11:15:00,56.16,56.17,56.08,56.1,72961.0,55.7833,55.7933,55.7039,55.7237,72961.0
2025-06-17 11:20:00,56.1,56.14,56.08,56.14,47907.0,55.7237,55.7635,55.7039,55.7635,47907.0
2025-06-17 11:25:00,56.13,56.13,56.02,56.03,58340.0,55.7535,55.7535,55.6443,55.6542,58340.0
2025-06-17 11:30:00,56.03,56.06,55.89,55.96,112525.0,55.6542,55.684,55.5152,55.5847,112525.0
2025-06-17 11:35:00,55.95,55.98,55.92,55.93,77934.0,55.5747,55.6045,55.545,55.5549,77934.0
2025-06-17 11:40:00,55.93,55.98,55.92,55.96,62094.0,55.5549,55.6045,55.545,55.5847,62094.0
2025-06-17 11:45:00,55.96,55.97,55.91,55.94,60414.0,55.5847,55.5946,55.535,55.5648,60414.0
2025-06-17 11:50:00,55.94,55.95,55.89,55.9,44803.0,55.5648,55.5747,55.5152,55.5251,44803.0
2025-06-17 11:55:00,55.9,55.95,55.86,55.91,125808.0,55.5251,55.5747,55.4854,55.535,125808.0
2025-06-17 12:00:00,55.91,55.96,55.89,55.96,122735.0,55.535,55.5847,55.5152,55.5847,122735.0
2025-06-17 12:05:00,55.96,55.99,55.89,55.91,147895.0,55.5847,55.6145,55.5152,55.535,147895.0
2025-06-17 12:10:00,55.92,56.0,55.92,55.95,123831.0,55.545,55.6244,55.545,55.5747,123831.0
2025-06-17 12:15:00,55.95,56.1,55.95,56.09,61041.0,55.5747,55.7237,55.5747,55.7138,61041.0
2025-06-17 12:20:00,56.09,56.1,56.04,56.09,52824.0,55.7138,55.7237,55.6641,55.7138,52824.0
2025-06-17 12:25:00,56.08,56.09,56.04,56.05,66309.0,55.7039,55.7138,55.6641,55.6741,66309.0
2025-06-17 12:30:00,56.05,56.1,56.03,56.09,78030.0,55.6741,55.7237,55.6542,55.7138,78030.0
2025-06-17 12:35:00,56.09,56.12,56.06,56.08,41822.0,55.7138,55.7436,55.684,55.7039,41822.0
2025-06-17 12:40:00,56.08,56.08,55.98,56.0,95959.0,55.7039,55.7039,55.6045,55.6244,95959.0
2025-06-17 12:45:00,55.99,56.07,55.98,56.03,143191.0,55.6145,55.6939,55.6045,55.6542,143191.0
2025-06-17 12:50:00,56.03,56.05,55.99,56.02,101360.0,55.6542,55.6741,55.6145,55.6443,101360.0
2025-06-17 12:55:00,56.01,56.01,55.88,55.89,45554.0,55.6343,55.6343,55.5052,55.5152,45554.0
2025-06-17 13:00:00,55.89,55.94,55.87,55.91,24163.0,55.5152,55.5648,55.4953,55.535,24163.0
2025-06-17 13:05:00,55.9,55.91,55.8,55.91,76423.0,55.5251,55.535,55.4258,55.535,76423.0
2025-06-17 13:10:00,55.91,55.93,55.88,55.91,34001.0,55.535,55.5549,55.5052,55.535,34001.0
2025-06-17 13:15:00,55.91,55.93,55.86,55.87,47960.0,55.535,55.5549,55.4854,55.4953,47960.0
2025-06-17 13:20:00,55.87,55.88,55.78,55.79,97302.0,55.4953,55.5052,55.4059,55.4158,97302.0
2025-06-17 13:25:00,55.78,55.78,55.67,55.69,103556.0,55.4059,55.4059,55.2966,55.3165,103556.0
2025-06-17 13:30:00,55.68,55.79,55.66,55.75,96504.0,55.3066,55.4158,55.2867,55.3761,96504.0
2025-06-17 13:35:00,55.75,55.8,55.74,55.78,81433.0,55.3761,55.4258,55.3662,55.4059,81433.0
2025-06-17 13:40:00,55.78,55.81,55.7,55.71,120565.0,55.4059,55.4357,55.3264,55.3364,120565.0
2025-06-17 13:45:00,55.71,55.76,55.66,55.7,99737.0,55.3364,55.386,55.2867,55.3264,99737.0
2025-06-17 13:50:00,55.69,55.73,55.64,55.73,118942.0,55.3165,55.3562,55.2668,55.3562,118942.0
2025-06-17 13:55:00,55.74,55.82,55.74,55.79,159419.0,55.3662,55.4456,55.3662,55.4158,159419.0
2025-06-17 14:00:00,55.77,55.79,55.71,55.79,67924.0,55.396,55.4158,55.3364,55.4158,67924.0
2025-06-17 14:05:00,55.79,55.84,55.75,55.79,94150.0,55.4158,55.4655,55.3761,55.4158,94150.0
2025-06-17 14:10:00,55.79,55.83,55.78,55.8,142861.0,55.4158,55.4556,55.4059,55.4258,142861.0
2025-06-17 14:15:00,55.8,55.83,55.76,55.77,80249.0,55.4258,55.4556,55.386,55.396,80249.0
2025-06-17 14:20:00,55.78,55.81,55.76,55.79,68857.0,55.4059,55.4357,55.386,55.4158,68857.0
2025-06-17 14:25:00,55.78,55.78,55.72,55.76,84117.0,55.4059,55.4059,55.3463,55.386,84117.0
2025-06-17 14:30:00,55.76,55.78,55.72,55.77,128914.0,55.386,55.4059,55.3463,55.396,128914.0
2025-06-17 14:35:00,55.78,55.81,55.76,55.77,94818.0,55.4059,55.4357,55.386,55.396,94818.0
2025-06-17 14:40:00,55.78,55.78,55.7,55.75,79933.0,55.4059,55.4059,55.3264,55.3761,79933.0
2025-06-17 14:45:00,55.75,55.83,55.75,55.8,74652.0,55.3761,55.4556,55.3761,55.4258,74652.0
2025-06-17 14:50:00,55.79,55.81,55.77,55.81,77193.0,55.4158,55.4357,55.396,55.4357,77193.0
2025-06-17 14:55:00,55.81,55.89,55.8,55.88,66032.0,55.4357,55.5152,55.4258,55.5052,66032.0
2025-06-17 15:00:00,55.88,55.89,55.82,55.83,126553.0,55.5052,55.5152,55.4456,55.4556,126553.0
2025-06-17 15:05:00,55.82,55.84,55.8,55.84,216434.0,55.4456,55.4655,55.4258,55.4655,216434.0
2025-06-17 15:10:00,55.84,55.85,55.79,55.82,113250.0,55.4655,55.4754,55.4158,55.4456,113250.0
2025-06-17 15:15:00,55.82,55.86,55.8,55.85,92705.0,55.4456,55.4854,55.4258,55.4754,92705.0
2025-06-17 15:20:00,55.85,55.91,55.83,55.91,103570.0,55.4754,55.535,55.4556,55.535,103570.0
2025-06-17 15:25:00,55.91,55.93,55.9,55.93,49047.0,55.535,55.5549,55.5251,55.5549,49047.0
2025-06-17 15:30:00,55.93,55.99,55.91,55.97,115812.0,55.5549,55.6145,55.535,55.5946,115812.0
2025-06-17 15:35:00,55.97,55.98,55.93,55.96,101815.0,55.5946,55.6045,55.5549,55.5847,101815.0
2025-06-17 15:40:00,55.96,55.96,55.81,55.84,154396.0,55.5847,55.5847,55.4357,55.4655,154396.0
2025-06-17 15:45:00,55.84,55.9,55.82,55.89,209631.0,55.4655,55.5251,55.4456,55.5152,209631.0
2025-06-17 15:50:00,55.88,55.98,55.84,55.85,408938.0,55.5052,55.6045,55.4655,55.4754,408938.0
2025-06-17 15:55:00,55.86,55.89,55.75,55.81,980794.0,55.4854,55.5152,55.3761,55.4357,980794.0
2025-06-18 09:30:00,55.67,55.9,55.55,55.87,272812.0,55.2966,55.5251,55.1774,55.4953,272812.0
2025-06-18 09:35:00,55.87,56.07,55.86,55.99,236722.0,55.4953,55.6939,55.4854,55.6145,236722.0
2025-06-18 09:40:00,56.01,56.03,55.82,56.02,225428.0,55.6343,55.6542,55.4456,55.6443,225428.0
2025-06-18 09:45:00,56.03,56.15,56.01,56.02,212233.0,55.6542,55.7734,55.6343,55.6443,212233.0
2025-06-18 09:50:00,56.03,56.18,56.02,56.16,146587.0,55.6542,55.8032,55.6443,55.7833,146587.0
2025-06-18 09:55:00,56.18,56.26,56.17,56.2,95138.0,55.8032,55.8827,55.7933,55.8231,95138.0
2025-06-18 10:00:00,56.2,56.35,56.18,56.33,123017.0,55.8231,55.9721,55.8032,55.9522,123017.0
2025-06-18 10:05:00,56.33,56.45,56.29,56.44,103753.0,55.9522,56.0714,55.9125,56.0615,103753.0
2025-06-18 10:10:00,56.43,56.48,56.37,56.39,163451.0,56.0515,56.1012,55.9919,56.0118,163451.0
2025-06-18 10:15:00,56.39,56.56,56.38,56.53,166166.0,56.0118,56.1807,56.0019,56.1509,166166.0
2025-06-18 10:20:00,56.53,56.61,56.51,56.6,165952.0,56.1509,56.2303,56.131,56.2204,165952.0
2025-06-18 10:25:00,56.6,56.64,56.56,56.6,95795.0,56.2204,56.2601,56.1807,56.2204,95795.0
2025-06-18 10:30:00,56.6,56.69,56.6,56.65,110715.0,56.2204,56.3098,56.2204,56.2701,110715.0
2025-06-18 10:35:00,56.65,56.73,56.6,56.72,263527.0,56.2701,56.3495,56.2204,56.3396,263527.0
2025-06-18 10:40:00,56.72,56.76,56.67,56.75,196105.0,56.3396,56.3793,56.2899,56.3694,196105.0
2025-06-18 10:45:00,56.75,56.77,56.6,56.64,262832.0,56.3694,56.3893,56.2204,56.2601,262832.0
2025-06-18 10:50:00,56.64,56.72,56.63,56.67,107287.0,56.2601,56.3396,56.2502,56.2899,107287.0
2025-06-18 10:55:00,56.67,56.67,56.57,56.67,136676.0,56.2899,56.2899,56.1906,56.2899,136676.0
2025-06-18 11:00:00,56.66,56.79,56.63,56.77,60913.0,56.28,56.4091,56.2502,56.3893,60913.0
2025-06-18 11:05:00,56.77,56.78,56.66,56.69,58201.0,56.3893,56.3992,56.28,56.3098,58201.0
2025-06-18 11:10:00,56.7,56.73,56.68,56.72,45933.0,56.3197,56.3495,56.2999,56.3396,45933.0
2025-06-18 11:15:00,56.71,56.73,56.67,56.69,71809.0,56.3297,56.3495,56.2899,56.3098,71809.0
2025-06-18 11:20:00,56.69,56.72,56.62,56.63,95222.0,56.3098,56.3396,56.2403,56.2502,95222.0
2025-06-18 11:25:00,56.63,56.69,56.6,56.69,69155.0,56.2502,56.3098,56.2204,56.3098,69155.0
2025-06-18 11:30:00,56.7,56.71,56.65,56.66,31693.0,56.3197,56.3297,56.2701,56.28,31693.0
2025-06-18 11:35:00,56.66,56.68,56.62,56.67,47499.0,56.28,56.2999,56.2403,56.2899,47499.0
2025-06-18 11:40:00,56.67,56.71,56.63,56.71,56689.0,56.2899,56.3297,56.2502,56.3297,56689.0
2025-06-18 11:45:00,56.72,56.77,56.71,56.76,34664.0,56.3396,56.3893,56.3297,56.3793,34664.0
2025-06-18 11:50:00,56.76,56.77,56.71,56.72,63949.0,56.3793,56.3893,56.3297,56.3396,63949.0
2025-06-18 11:55:00,56.73,56.75,56.68,56.71,49867.0,56.3495,56.3694,56.2999,56.3297,49867.0
2025-06-18 12:00:00,56.71,56.76,56.69,56.73,33338.0,56.3297,56.3793,56.3098,56.3495,33338.0
2025-06-18 12:05:00,56.73,56.78,56.7,56.76,121818.0,56.3495,56.3992,56.3197,56.3793,121818.0
2025-06-18 12:10:00,56.76,56.84,56.75,56.8,77706.0,56.3793,56.4588,56.3694,56.419,77706.0
2025-06-18 12:15:00,56.8,56.83,56.8,56.81,50760.0,56.419,56.4488,56.419,56.429,50760.0
2025-06-18 12:20:00,56.81,56.83,56.78,56.81,41435.0,56.429,56.4488,56.3992,56.429,41435.0
2025-06-18 12:25:00,56.8,56.81,56.74,56.78,69363.0,56.419,56.429,56.3595,56.3992,69363.0
2025-06-18 12:30:00,56.78,56.78,56.71,56.72,88082.0,56.3992,56.3992,56.3297,56.3396,88082.0
2025-06-18 12:35:00,56.73,56.73,56.63,56.68,316735.0,56.3495,56.3495,56.2502,56.2999,316735.0
2025-06-18 12:40:00,56.68,56.69,56.64,56.69,31767.0,56.2999,56.3098,56.2601,56.3098,31767.0
2025-06-18 12:45:00,56.7,56.7,56.63,56.65,55935.0,56.3197,56.3197,56.2502,56.2701,55935.0
2025-06-18 12:50:00,56.64,56.69,56.62,56.63,79042.0,56.2601,56.3098,56.2403,56.2502,79042.0
2025-06-18 12:55:00,56.63,56.68,56.62,56.65,31017.0,56.2502,56.2999,56.2403,56.2701,31017.0
2025-06-18 13:00:00,56.64,56.7,56.62,56.7,52143.0,56.2601,56.3197,56.2403,56.3197,52143.0
2025-06-18 13:05:00,56.7,56.7,56.61,56.65,62547.0,56.3197,56.3197,56.2303,56.2701,62547.0
2025-06-18 13:10:00,56.65,56.65,56.6,56.62,103592.0,56.2701,56.2701,56.2204,56.2403,103592.0
2025-06-18 13:15:00,56.63,56.66,56.62,56.63,65617.0,56.2502,56.28,56.2403,56.2502,65617.0
2025-06-18 13:20:00,56.63,56.65,56.61,56.64,55504.0,56.2502,56.2701,56.2303,56.2601,55504.0
2025-06-18 13:25:00,56.63,56.67,56.61,56.66,76632.0,56.2502,56.2899,56.2303,56.28,76632.0
2025-06-18 13:30:00,56.66,56.7,56.6,56.68,119982.0,56.28,56.3197,56.2204,56.2999,119982.0
2025-06-18 13:35:00,56.68,56.68,56.6,56.62,55947.0,56.2999,56.2999,56.2204,56.2403,55947.0
2025-06-18 13:40:00,56.62,56.65,56.58,56.64,42457.0,56.2403,56.2701,56.2005,56.2601,42457.0
2025-06-18 13:45:00,56.65,56.67,56.61,56.65,44230.0,56.2701,56.2899,56.2303,56.2701,44230.0
2025-06-18 13:50:00,56.65,56.69,56.62,56.69,67586.0,56.2701,56.3098,56.2403,56.3098,67586.0
2025-06-18 13:55:00,56.68,56.74,56.67,56.68,80266.0,56.2999,56.3595,56.2899,56.2999,80266.0
2025-06-18 14:00:00,56.68,56.94,56.68,56.71,335500.0,56.2999,56.5581,56.2999,56.3297,335500.0
2025-06-18 14:05:00,56.7,56.88,56.69,56.77,150802.0,56.3197,56.4985,56.3098,56.3893,150802.0
2025-06-18 14:10:00,56.77,56.77,56.68,56.71,70115.0,56.3893,56.3893,56.2999,56.3297,70115.0
2025-06-18 14:15:00,56.73,56.77,56.65,56.67,99368.0,56.3495,56.3893,56.2701,56.2899,99368.0
2025-06-18 14:20:00,56.67,56.69,56.63,56.67,82652.0,56.2899,56.3098,56.2502,56.2899,82652.0
2025-06-18 14:25:00,56.67,56.74,56.65,56.73,68646.0,56.2899,56.3595,56.2701,56.3495,68646.0
2025-06-18 14:30:00,56.73,56.81,56.71,56.77,123398.0,56.3495,56.429,56.3297,56.3893,123398.0
2025-06-18 14:35:00,56.77,56.81,56.65,56.77,134120.0,56.3893,56.429,56.2701,56.3893,134120.0
2025-06-18 14:40:00,56.78,56.93,56.76,56.88,117940.0,56.3992,56.5482,56.3793,56.4985,117940.0
2025-06-18 14:45:00,56.87,56.87,56.77,56.8,88983.0,56.4886,56.4886,56.3893,56.419,88983.0
2025-06-18 14:50:00,56.79,56.79,56.59,56.61,55166.0,56.4091,56.4091,56.2105,56.2303,55166.0
2025-06-18 14:55:00,56.61,56.62,56.37,56.4,127995.0,56.2303,56.2403,55.9919,56.0217,127995.0
2025-06-18 15:00:00,56.39,56.55,56.33,56.55,129936.0,56.0118,56.1707,55.9522,56.1707,129936.0
2025-06-18 15:05:00,56.55,56.59,56.47,56.49,94972.0,56.1707,56.2105,56.0913,56.1111,94972.0
2025-06-18 15:10:00,56.49,56.6,56.44,56.57,172566.0,56.1111,56.2204,56.0615,56.1906,172566.0
2025-06-18 15:15:00,56.57,56.59,56.5,56.59,97355.0,56.1906,56.2105,56.1211,56.2105,97355.0
2025-06-18 15:20:00,56.59,56.61,56.53,56.53,83784.0,56.2105,56.2303,56.1509,56.1509,83784.0
2025-06-18 15:25:00,56.53,56.54,56.34,56.35,131524.0,56.1509,56.1608,55.9621,55.9721,131524.0
2025-06-18 15:30:00,56.36,56.5,56.33,56.48,98762.0,55.982,56.1211,55.9522,56.1012,98762.0
2025-06-18 15:35:00,56.47,56.51,56.42,56.5,78251.0,56.0913,56.131,56.0416,56.1211,78251.0
2025-06-18 15:40:00,56.5,56.53,56.47,56.53,84157.0,56.1211,56.1509,56.0913,56.1509,84157.0
2025-06-18 15:45:00,56.53,56.56,56.51,56.51,109045.0,56.1509,56.1807,56.131,56.131,109045.0
2025-06-18 15:50:00,56.51,56.57,56.47,56.5,410894.0,56.131,56.1906,56.0913,56.1211,410894.0
2025-06-18 15:55:00,56.51,56.56,56.44,56.53,674725.0,56.131,56.1807,56.0615,56.1509,674725.0
2025-06-20 09:30:00,56.82,57.17,56.77,57.05,153702.0,56.4389,56.7866,56.3893,56.6674,153702.0
2025-06-20 09:35:00,57.05,57.09,56.94,57.06,135070.0,56.6674,56.7071,56.5581,56.6773,135070.0
2025-06-20 09:40:00,57.07,57.07,56.87,56.89,73493.0,56.6872,56.6872,56.4886,56.5084,73493.0
2025-06-20 09:45:00,56.89,56.93,56.66,56.68,133923.0,56.5084,56.5482,56.28,56.2999,133923.0
2025-06-20 09:50:00,56.68,56.95,56.65,56.95,98691.0,56.2999,56.568,56.2701,56.568,98691.0
2025-06-20 09:55:00,56.94,57.02,56.91,56.99,90933.0,56.5581,56.6376,56.5283,56.6078,90933.0
2025-06-20 10:00:00,56.99,57.08,56.96,57.02,102957.0,56.6078,56.6972,56.578,56.6376,102957.0
2025-06-20 10:05:00,57.02,57.07,56.96,57.03,78789.0,56.6376,56.6872,56.578,56.6475,78789.0
2025-06-20 10:10:00,57.02,57.06,56.91,57.0,103795.0,56.6376,56.6773,56.5283,56.6177,103795.0
2025-06-20 10:15:00,57.01,57.08,56.93,56.93,76337.0,56.6276,56.6972,56.5482,56.5482,76337.0
2025-06-20 10:20:00,56.93,57.08,56.92,57.01,95048.0,56.5482,56.6972,56.5382,56.6276,95048.0
2025-06-20 10:25:00,56.99,57.09,56.95,57.02,84430.0,56.6078,56.7071,56.568,56.6376,84430.0
2025-06-20 10:30:00,57.02,57.05,56.95,57.0,67093.0,56.6376,56.6674,56.568,56.6177,67093.0
2025-06-20 10:35:00,57.0,57.07,56.97,57.05,54785.0,56.6177,56.6872,56.5879,56.6674,54785.0
2025-06-20 10:40:00,57.06,57.13,56.94,57.05,172780.0,56.6773,56.7468,56.5581,56.6674,172780.0
2025-06-20 10:45:00,57.05,57.07,56.89,56.9,61631.0,56.6674,56.6872,56.5084,56.5184,61631.0
2025-06-20 10:50:00,56.91,56.92,56.79,56.82,63708.0,56.5283,56.5382,56.4091,56.4389,63708.0
2025-06-20 10:55:00,56.8,56.9,56.8,56.85,66156.0,56.419,56.5184,56.419,56.4687,66156.0
2025-06-20 11:00:00,56.85,56.85,56.74,56.76,58034.0,56.4687,56.4687,56.3595,56.3793,58034.0
2025-06-20 11:05:00,56.76,56.86,56.75,56.77,54712.0,56.3793,56.4786,56.3694,56.3893,54712.0
2025-06-20 11:10:00,56.78,56.88,56.78,56.86,33686.0,56.3992,56.4985,56.3992,56.4786,33686.0
2025-06-20 11:15:00,56.87,56.91,56.85,56.87,43355.0,56.4886,56.5283,56.4687,56.4886,43355.0
2025-06-20 11:20:00,56.87,56.88,56.84,56.87,39250.0,56.4886,56.4985,56.4588,56.4886,39250.0
2025-06-20 11:25:00,56.86,56.9,56.75,56.76,39748.0,56.4786,56.5184,56.3694,56.3793,39748.0
2025-06-20 11:30:00,56.76,56.82,56.75,56.81,44459.0,56.3793,56.4389,56.3694,56.429,44459.0
2025-06-20 11:35:00,56.82,56.85,56.75,56.83,67248.0,56.4389,56.4687,56.3694,56.4488,67248.0
2025-06-20 11:40:00,56.83,56.88,56.81,56.88,60505.0,56.4488,56.4985,56.429,56.4985,60505.0
2025-06-20 11:45:00,56.87,56.89,56.83,56.88,54957.0,56.4886,56.5084,56.4488,56.4985,54957.0
2025-06-20 11:50:00,56.88,56.88,56.8,56.8,40856.0,56.4985,56.4985,56.419,56.419,40856.0
2025-06-20 11:55:00,56.79,56.87,56.79,56.8,37306.0,56.4091,56.4886,56.4091,56.419,37306.0
2025-06-20 12:00:00,56.8,56.82,56.76,56.8,39065.0,56.419,56.4389,56.3793,56.419,39065.0
2025-06-20 12:05:00,56.8,56.81,56.72,56.78,46146.0,56.419,56.429,56.3396,56.3992,46146.0
2025-06-20 12:10:00,56.78,56.83,56.76,56.76,37692.0,56.3992,56.4488,56.3793,56.3793,37692.0
2025-06-20 12:15:00,56.76,56.84,56.76,56.84,61262.0,56.3793,56.4588,56.3793,56.4588,61262.0
2025-06-20 12:20:00,56.85,56.87,56.82,56.87,36400.0,56.4687,56.4886,56.4389,56.4886,36400.0
2025-06-20 12:25:00,56.87,56.93,56.84,56.9,35725.0,56.4886,56.5482,56.4588,56.5184,35725.0
2025-06-20 12:30:00,56.9,56.95,56.89,56.93,65088.0,56.5184,56.568,56.5084,56.5482,65088.0
2025-06-20 12:35:00,56.93,56.96,56.86,56.88,202363.0,56.5482,56.578,56.4786,56.4985,202363.0
2025-06-20 12:40:00,56.87,56.9,56.87,56.89,41251.0,56.4886,56.5184,56.4886,56.5084,41251.0
2025-06-20 12:45:00,56.9,56.94,56.82,56.83,69191.0,56.5184,56.5581,56.4389,56.4488,69191.0
2025-06-20 12:50:00,56.84,56.89,56.83,56.88,50024.0,56.4588,56.5084,56.4488,56.4985,50024.0
2025-06-20 12:55:00,56.88,56.91,56.82,56.87,96279.0,56.4985,56.5283,56.4389,56.4886,96279.0
2025-06-20 13:00:00,56.86,56.93,56.83,56.84,88400.0,56.4786,56.5482,56.4488,56.4588,88400.0
2025-06-20 13:05:00,56.83,56.84,56.8,56.8,29154.0,56.4488,56.4588,56.419,56.419,29154.0
2025-06-20 13:10:00,56.8,56.83,56.78,56.79,31405.0,56.419,56.4488,56.3992,56.4091,31405.0
2025-06-20 13:15:00,56.79,56.85,56.73,56.74,108874.0,56.4091,56.4687,56.3495,56.3595,108874.0
2025-06-20 13:20:00,56.75,56.76,56.71,56.75,33320.0,56.3694,56.3793,56.3297,56.3694,33320.0
2025-06-20 13:25:00,56.75,56.79,56.74,56.76,42487.0,56.3694,56.4091,56.3595,56.3793,42487.0
2025-06-20 13:30:00,56.73,56.78,56.7,56.76,40003.0,56.3495,56.3992,56.3197,56.3793,40003.0
2025-06-20 13:35:00,56.76,56.77,56.67,56.7,32446.0,56.3793,56.3893,56.2899,56.3197,32446.0
2025-06-20 13:40:00,56.69,56.73,56.67,56.68,21645.0,56.3098,56.3495,56.2899,56.2999,21645.0
2025-06-20 13:45:00,56.68,56.72,56.68,56.7,15979.0,56.2999,56.3396,56.2999,56.3197,15979.0
2025-06-20 13:50:00,56.7,56.7,56.59,56.61,47974.0,56.3197,56.3197,56.2105,56.2303,47974.0
2025-06-20 13:55:00,56.61,56.67,56.61,56.66,21556.0,56.2303,56.2899,56.2303,56.28,21556.0
2025-06-20 14:00:00,56.67,56.68,56.65,56.67,11577.0,56.2899,56.2999,56.2701,56.2899,11577.0
2025-06-20 14:05:00,56.67,56.67,56.62,56.67,26897.0,56.2899,56.2899,56.2403,56.2899,26897.0
2025-06-20 14:10:00,56.67,56.69,56.65,56.67,29968.0,56.2899,56.3098,56.2701,56.2899,29968.0
2025-06-20 14:15:00,56.67,56.76,56.66,56.76,27121.0,56.2899,56.3793,56.28,56.3793,27121.0
2025-06-20 14:20:00,56.77,56.8,56.76,56.78,36067.0,56.3893,56.419,56.3793,56.3992,36067.0
2025-06-20 14:25:00,56.78,56.79,56.76,56.78,36300.0,56.3992,56.4091,56.3793,56.3992,36300.0
2025-06-20 14:30:00,56.78,56.83,56.78,56.82,33772.0,56.3992,56.4488,56.3992,56.4389,33772.0
2025-06-20 14:35:00,56.82,56.84,56.8,56.82,34755.0,56.4389,56.4588,56.419,56.4389,34755.0
2025-06-20 14:40:00,56.82,56.83,56.78,56.79,36471.0,56.4389,56.4488,56.3992,56.4091,36471.0
2025-06-20 14:45:00,56.79,56.83,56.77,56.82,35949.0,56.4091,56.4488,56.3893,56.4389,35949.0
2025-06-20 14:50:00,56.81,56.89,56.81,56.87,54000.0,56.429,56.5084,56.429,56.4886,54000.0
2025-06-20 14:55:00,56.86,56.87,56.8,56.87,78046.0,56.4786,56.4886,56.419,56.4886,78046.0
2025-06-20 15:00:00,56.86,56.96,56.86,56.95,80270.0,56.4786,56.578,56.4786,56.568,80270.0
2025-06-20 15:05:00,56.94,56.98,56.92,56.95,108722.0,56.5581,56.5978,56.5382,56.568,108722.0
2025-06-20 15:10:00,56.94,56.97,56.9,56.94,55821.0,56.5581,56.5879,56.5184,56.5581,55821.0
2025-06-20 15:15:00,56.94,57.0,56.91,57.0,184778.0,56.5581,56.6177,56.5283,56.6177,184778.0
2025-06-20 15:20:00,56.99,57.0,56.94,56.96,79769.0,56.6078,56.6177,56.5581,56.578,79769.0
2025-06-20 15:25:00,56.95,56.95,56.9,56.91,98277.0,56.568,56.568,56.5184,56.5283,98277.0
2025-06-20 15:30:00,56.91,56.93,56.87,56.91,67952.0,56.5283,56.5482,56.4886,56.5283,67952.0
2025-06-20 15:35:00,56.9,56.94,56.87,56.92,72789.0,56.5184,56.5581,56.4886,56.5382,72789.0
2025-06-20 15:40:00,56.92,56.95,56.88,56.89,80011.0,56.5382,56.568,56.4985,56.5084,80011.0
2025-06-20 15:45:00,56.89,56.94,56.88,56.92,123797.0,56.5084,56.5581,56.4985,56.5382,123797.0
2025-06-20 15:50:00,56.93,57.1,56.91,57.02,470616.0,56.5482,56.717,56.5283,56.6376,470616.0
2025-06-20 15:55:00,57.02,57.07,56.89,56.95,727417.0,56.6376,56.6872,56.5084,56.568,727417.0